date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,40.22,40.66,40.22,40.38,685500.0,27.5815,27.8832,27.5815,27.6912,685500.0
2008-03-25 09:35:00,40.38,40.84,40.35,40.77,776900.0,27.6912,28.0067,27.6706,27.9586,776900.0
2008-03-25 09:40:00,40.79,41.08,40.79,40.96,576100.0,27.9724,28.1712,27.9724,28.0889,576100.0
2008-03-25 09:45:00,40.95,41.02,40.85,40.85,595700.0,28.0821,28.1301,28.0135,28.0135,595700.0
2008-03-25 09:50:00,40.85,40.86,40.75,40.8,275200.0,28.0135,28.0204,27.9449,27.9792,275200.0
2008-03-25 09:55:00,40.8,40.85,40.62,40.62,511000.0,27.9792,28.0135,27.8558,27.8558,511000.0
2008-03-25 10:00:00,40.61,40.64,40.4,40.51,631600.0,27.8489,27.8695,27.7049,27.7803,631600.0
2008-03-25 10:05:00,40.51,40.55,40.44,40.5,347400.0,27.7803,27.8078,27.7323,27.7735,347400.0
2008-03-25 10:10:00,40.49,40.62,40.49,40.55,160100.0,27.7666,27.8558,27.7666,27.8078,160100.0
2008-03-25 10:15:00,40.55,40.6,40.46,40.5,469400.0,27.8078,27.8421,27.7461,27.7735,469400.0
2008-03-25 10:20:00,40.5,40.71,40.49,40.66,322800.0,27.7735,27.9175,27.7666,27.8832,322800.0
2008-03-25 10:25:00,40.66,40.72,40.57,40.64,393200.0,27.8832,27.9244,27.8215,27.8695,393200.0
2008-03-25 10:30:00,40.63,40.66,40.52,40.54,321800.0,27.8626,27.8832,27.7872,27.8009,321800.0
2008-03-25 10:35:00,40.54,40.56,40.47,40.53,574100.0,27.8009,27.8146,27.7529,27.7941,574100.0
2008-03-25 10:40:00,40.53,40.68,40.53,40.68,225400.0,27.7941,27.8969,27.7941,27.8969,225400.0
2008-03-25 10:45:00,40.68,40.81,40.66,40.81,292200.0,27.8969,27.9861,27.8832,27.9861,292200.0
2008-03-25 10:50:00,40.82,40.83,40.7,40.76,58700.0,27.9929,27.9998,27.9106,27.9518,58700.0
2008-03-25 10:55:00,40.76,40.8,40.67,40.75,83900.0,27.9518,27.9792,27.8901,27.9449,83900.0
2008-03-25 11:00:00,40.75,40.84,40.7,40.82,61300.0,27.9449,28.0067,27.9106,27.9929,61300.0
2008-03-25 11:05:00,40.82,40.82,40.79,40.79,52500.0,27.9929,27.9929,27.9724,27.9724,52500.0
2008-03-25 11:10:00,40.78,40.88,40.76,40.88,43600.0,27.9655,28.0341,27.9518,28.0341,43600.0
2008-03-25 11:15:00,40.88,40.9,40.76,40.76,41400.0,28.0341,28.0478,27.9518,27.9518,41400.0
2008-03-25 11:20:00,40.76,40.83,40.76,40.82,54300.0,27.9518,27.9998,27.9518,27.9929,54300.0
2008-03-25 11:25:00,40.81,40.87,40.78,40.83,56300.0,27.9861,28.0272,27.9655,27.9998,56300.0
2008-03-25 11:30:00,40.81,40.85,40.78,40.85,47300.0,27.9861,28.0135,27.9655,28.0135,47300.0
2008-03-25 11:35:00,40.85,40.89,40.79,40.8,63600.0,28.0135,28.0409,27.9724,27.9792,63600.0
2008-03-25 11:40:00,40.8,40.82,40.77,40.8,44800.0,27.9792,27.9929,27.9586,27.9792,44800.0
2008-03-25 11:45:00,40.81,40.82,40.72,40.72,33700.0,27.9861,27.9929,27.9244,27.9244,33700.0
2008-03-25 11:50:00,40.71,40.78,40.69,40.74,55100.0,27.9175,27.9655,27.9038,27.9381,55100.0
2008-03-25 11:55:00,40.74,40.75,40.65,40.67,43800.0,27.9381,27.9449,27.8764,27.8901,43800.0
2008-03-25 12:00:00,40.68,40.68,40.61,40.63,529200.0,27.8969,27.8969,27.8489,27.8626,529200.0
2008-03-25 12:05:00,40.65,40.7,40.6,40.64,312900.0,27.8764,27.9106,27.8421,27.8695,312900.0
2008-03-25 12:10:00,40.65,40.69,40.65,40.68,27700.0,27.8764,27.9038,27.8764,27.8969,27700.0
2008-03-25 12:15:00,40.68,40.78,40.68,40.75,67700.0,27.8969,27.9655,27.8969,27.9449,67700.0
2008-03-25 12:20:00,40.76,40.77,40.67,40.69,52400.0,27.9518,27.9586,27.8901,27.9038,52400.0
2008-03-25 12:25:00,40.7,40.77,40.7,40.76,51100.0,27.9106,27.9586,27.9106,27.9518,51100.0
2008-03-25 12:30:00,40.76,40.76,40.69,40.71,28900.0,27.9518,27.9518,27.9038,27.9175,28900.0
2008-03-25 12:35:00,40.71,40.71,40.66,40.69,74000.0,27.9175,27.9175,27.8832,27.9038,74000.0
2008-03-25 12:40:00,40.69,40.71,40.68,40.68,38000.0,27.9038,27.9175,27.8969,27.8969,38000.0
2008-03-25 12:45:00,40.69,40.74,40.68,40.71,73600.0,27.9038,27.9381,27.8969,27.9175,73600.0
2008-03-25 12:50:00,40.71,40.75,40.71,40.72,45300.0,27.9175,27.9449,27.9175,27.9244,45300.0
2008-03-25 12:55:00,40.72,40.73,40.64,40.65,39200.0,27.9244,27.9312,27.8695,27.8764,39200.0
2008-03-25 13:00:00,40.65,40.69,40.63,40.64,42800.0,27.8764,27.9038,27.8626,27.8695,42800.0
2008-03-25 13:05:00,40.63,40.64,40.6,40.61,71300.0,27.8626,27.8695,27.8421,27.8489,71300.0
2008-03-25 13:10:00,40.62,40.67,40.59,40.65,97000.0,27.8558,27.8901,27.8352,27.8764,97000.0
2008-03-25 13:15:00,40.66,40.67,40.63,40.63,27200.0,27.8832,27.8901,27.8626,27.8626,27200.0
2008-03-25 13:20:00,40.64,40.69,40.62,40.67,66800.0,27.8695,27.9038,27.8558,27.8901,66800.0
2008-03-25 13:25:00,40.67,40.75,40.66,40.72,358900.0,27.8901,27.9449,27.8832,27.9244,358900.0
2008-03-25 13:30:00,40.74,40.82,40.73,40.76,235200.0,27.9381,27.9929,27.9312,27.9518,235200.0
2008-03-25 13:35:00,40.76,40.78,40.68,40.68,54900.0,27.9518,27.9655,27.8969,27.8969,54900.0
2008-03-25 13:40:00,40.69,40.74,40.68,40.74,21400.0,27.9038,27.9381,27.8969,27.9381,21400.0
2008-03-25 13:45:00,40.73,40.8,40.72,40.8,31000.0,27.9312,27.9792,27.9244,27.9792,31000.0
2008-03-25 13:50:00,40.8,40.83,40.78,40.83,97600.0,27.9792,27.9998,27.9655,27.9998,97600.0
2008-03-25 13:55:00,40.83,40.89,40.83,40.85,208600.0,27.9998,28.0409,27.9998,28.0135,208600.0
2008-03-25 14:00:00,40.85,40.9,40.79,40.9,20100.0,28.0135,28.0478,27.9724,28.0478,20100.0
2008-03-25 14:05:00,40.9,40.95,40.87,40.93,40900.0,28.0478,28.0821,28.0272,28.0684,40900.0
2008-03-25 14:10:00,40.93,40.93,40.85,40.85,12500.0,28.0684,28.0684,28.0135,28.0135,12500.0
2008-03-25 14:15:00,40.85,40.9,40.84,40.86,31400.0,28.0135,28.0478,28.0067,28.0204,31400.0
2008-03-25 14:20:00,40.87,40.94,40.85,40.91,35800.0,28.0272,28.0752,28.0135,28.0547,35800.0
2008-03-25 14:25:00,40.9,40.9,40.83,40.85,19400.0,28.0478,28.0478,27.9998,28.0135,19400.0
2008-03-25 14:30:00,40.84,40.84,40.7,40.71,295000.0,28.0067,28.0067,27.9106,27.9175,295000.0
2008-03-25 14:35:00,40.7,40.76,40.68,40.75,197600.0,27.9106,27.9518,27.8969,27.9449,197600.0
2008-03-25 14:40:00,40.75,40.76,40.69,40.76,96900.0,27.9449,27.9518,27.9038,27.9518,96900.0
2008-03-25 14:45:00,40.77,40.82,40.76,40.8,76000.0,27.9586,27.9929,27.9518,27.9792,76000.0
2008-03-25 14:50:00,40.81,40.89,40.81,40.89,42300.0,27.9861,28.0409,27.9861,28.0409,42300.0
2008-03-25 14:55:00,40.89,40.89,40.8,40.84,94100.0,28.0409,28.0409,27.9792,28.0067,94100.0
2008-03-25 15:00:00,40.83,40.89,40.83,40.89,39900.0,27.9998,28.0409,27.9998,28.0409,39900.0
2008-03-25 15:05:00,40.89,40.93,40.85,40.85,46600.0,28.0409,28.0684,28.0135,28.0135,46600.0
2008-03-25 15:10:00,40.84,40.88,40.78,40.81,112600.0,28.0067,28.0341,27.9655,27.9861,112600.0
2008-03-25 15:15:00,40.81,40.88,40.8,40.83,46900.0,27.9861,28.0341,27.9792,27.9998,46900.0
2008-03-25 15:20:00,40.82,40.9,40.8,40.88,51100.0,27.9929,28.0478,27.9792,28.0341,51100.0
2008-03-25 15:25:00,40.89,40.89,40.8,40.84,56400.0,28.0409,28.0409,27.9792,28.0067,56400.0
2008-03-25 15:30:00,40.85,40.9,40.8,40.8,79900.0,28.0135,28.0478,27.9792,27.9792,79900.0
2008-03-25 15:35:00,40.79,40.83,40.76,40.8,71200.0,27.9724,27.9998,27.9518,27.9792,71200.0
2008-03-25 15:40:00,40.81,40.87,40.78,40.8,122200.0,27.9861,28.0272,27.9655,27.9792,122200.0
2008-03-25 15:45:00,40.79,40.83,40.71,40.72,128400.0,27.9724,27.9998,27.9175,27.9244,128400.0
2008-03-25 15:50:00,40.73,40.76,40.63,40.66,398000.0,27.9312,27.9518,27.8626,27.8832,398000.0
2008-03-25 15:55:00,40.67,40.79,40.67,40.73,251000.0,27.8901,27.9724,27.8901,27.9312,251000.0
2008-03-26 09:30:00,41.0,41.07,40.75,40.86,48600.0,28.1164,28.1644,27.9449,28.0204,48600.0
2008-03-26 09:35:00,40.86,41.06,40.77,40.86,106900.0,28.0204,28.1575,27.9586,28.0204,106900.0
2008-03-26 09:40:00,40.86,41.02,40.85,40.86,169300.0,28.0204,28.1301,28.0135,28.0204,169300.0
2008-03-26 09:45:00,40.85,40.85,40.72,40.74,307300.0,28.0135,28.0135,27.9244,27.9381,307300.0
2008-03-26 09:50:00,40.74,40.77,40.69,40.75,162000.0,27.9381,27.9586,27.9038,27.9449,162000.0
2008-03-26 09:55:00,40.74,40.81,40.69,40.78,314000.0,27.9381,27.9861,27.9038,27.9655,314000.0
2008-03-26 10:00:00,40.78,40.83,40.67,40.81,323400.0,27.9655,27.9998,27.8901,27.9861,323400.0
2008-03-26 10:05:00,40.8,40.89,40.79,40.88,80200.0,27.9792,28.0409,27.9724,28.0341,80200.0
2008-03-26 10:10:00,40.86,40.92,40.78,40.78,110000.0,28.0204,28.0615,27.9655,27.9655,110000.0
2008-03-26 10:15:00,40.77,40.88,40.77,40.8,40400.0,27.9586,28.0341,27.9586,27.9792,40400.0
2008-03-26 10:20:00,40.8,40.83,40.78,40.83,49100.0,27.9792,27.9998,27.9655,27.9998,49100.0
2008-03-26 10:25:00,40.84,40.84,40.73,40.78,40800.0,28.0067,28.0067,27.9312,27.9655,40800.0
2008-03-26 10:30:00,40.78,40.78,40.68,40.7,61000.0,27.9655,27.9655,27.8969,27.9106,61000.0
2008-03-26 10:35:00,40.67,40.76,40.67,40.75,47700.0,27.8901,27.9518,27.8901,27.9449,47700.0
2008-03-26 10:40:00,40.76,40.76,40.67,40.67,45100.0,27.9518,27.9518,27.8901,27.8901,45100.0
2008-03-26 10:45:00,40.66,40.67,40.5,40.5,387400.0,27.8832,27.8901,27.7735,27.7735,387400.0
2008-03-26 10:50:00,40.51,40.54,40.47,40.53,357400.0,27.7803,27.8009,27.7529,27.7941,357400.0
2008-03-26 10:55:00,40.53,40.62,40.53,40.61,41700.0,27.7941,27.8558,27.7941,27.8489,41700.0
2008-03-26 11:00:00,40.62,40.62,40.54,40.54,41600.0,27.8558,27.8558,27.8009,27.8009,41600.0
2008-03-26 11:05:00,40.55,40.65,40.55,40.64,178800.0,27.8078,27.8764,27.8078,27.8695,178800.0
2008-03-26 11:10:00,40.64,40.69,40.63,40.64,176200.0,27.8695,27.9038,27.8626,27.8695,176200.0
2008-03-26 11:15:00,40.64,40.67,40.6,40.65,110300.0,27.8695,27.8901,27.8421,27.8764,110300.0
2008-03-26 11:20:00,40.65,40.67,40.59,40.66,91400.0,27.8764,27.8901,27.8352,27.8832,91400.0
2008-03-26 11:25:00,40.68,40.86,40.66,40.84,533500.0,27.8969,28.0204,27.8832,28.0067,533500.0
2008-03-26 11:30:00,40.85,40.87,40.83,40.87,24700.0,28.0135,28.0272,27.9998,28.0272,24700.0
2008-03-26 11:35:00,40.89,40.9,40.84,40.86,36800.0,28.0409,28.0478,28.0067,28.0204,36800.0
2008-03-26 11:40:00,40.86,40.91,40.85,40.89,139600.0,28.0204,28.0547,28.0135,28.0409,139600.0
2008-03-26 11:45:00,40.88,40.98,40.87,40.95,75900.0,28.0341,28.1027,28.0272,28.0821,75900.0
2008-03-26 11:50:00,40.94,41.0,40.93,40.97,27900.0,28.0752,28.1164,28.0684,28.0958,27900.0
2008-03-26 11:55:00,40.97,41.02,40.96,40.97,107100.0,28.0958,28.1301,28.0889,28.0958,107100.0
2008-03-26 12:00:00,40.97,41.01,40.96,40.98,93000.0,28.0958,28.1232,28.0889,28.1027,93000.0
2008-03-26 12:05:00,40.99,41.15,40.99,41.1,360000.0,28.1095,28.2192,28.1095,28.185,360000.0
2008-03-26 12:10:00,41.09,41.09,40.98,40.99,104100.0,28.1781,28.1781,28.1027,28.1095,104100.0
2008-03-26 12:15:00,40.98,41.0,40.93,40.97,24900.0,28.1027,28.1164,28.0684,28.0958,24900.0
2008-03-26 12:20:00,40.97,41.02,40.97,41.01,14200.0,28.0958,28.1301,28.0958,28.1232,14200.0
2008-03-26 12:25:00,41.01,41.04,40.98,41.02,10100.0,28.1232,28.1438,28.1027,28.1301,10100.0
2008-03-26 12:30:00,41.02,41.04,41.0,41.0,17300.0,28.1301,28.1438,28.1164,28.1164,17300.0
2008-03-26 12:35:00,40.99,41.0,40.96,40.97,17900.0,28.1095,28.1164,28.0889,28.0958,17900.0
2008-03-26 12:40:00,40.97,41.01,40.92,40.95,20400.0,28.0958,28.1232,28.0615,28.0821,20400.0
2008-03-26 12:45:00,40.96,40.99,40.93,40.99,20600.0,28.0889,28.1095,28.0684,28.1095,20600.0
2008-03-26 12:50:00,40.99,40.99,40.88,40.89,26400.0,28.1095,28.1095,28.0341,28.0409,26400.0
2008-03-26 12:55:00,40.9,40.94,40.88,40.9,20500.0,28.0478,28.0752,28.0341,28.0478,20500.0
2008-03-26 13:00:00,40.9,40.9,40.85,40.88,92400.0,28.0478,28.0478,28.0135,28.0341,92400.0
2008-03-26 13:05:00,40.88,40.91,40.78,40.8,137700.0,28.0341,28.0547,27.9655,27.9792,137700.0
2008-03-26 13:10:00,40.79,40.88,40.79,40.82,71600.0,27.9724,28.0341,27.9724,27.9929,71600.0
2008-03-26 13:15:00,40.82,40.84,40.77,40.77,229900.0,27.9929,28.0067,27.9586,27.9586,229900.0
2008-03-26 13:20:00,40.78,40.8,40.75,40.76,57100.0,27.9655,27.9792,27.9449,27.9518,57100.0
2008-03-26 13:25:00,40.77,40.84,40.77,40.81,73300.0,27.9586,28.0067,27.9586,27.9861,73300.0
2008-03-26 13:30:00,40.81,40.81,40.73,40.74,74100.0,27.9861,27.9861,27.9312,27.9381,74100.0
2008-03-26 13:35:00,40.75,40.77,40.73,40.75,57300.0,27.9449,27.9586,27.9312,27.9449,57300.0
2008-03-26 13:40:00,40.75,40.76,40.73,40.74,34300.0,27.9449,27.9518,27.9312,27.9381,34300.0
2008-03-26 13:45:00,40.74,40.76,40.73,40.74,32300.0,27.9381,27.9518,27.9312,27.9381,32300.0
2008-03-26 13:50:00,40.75,40.81,40.75,40.79,14400.0,27.9449,27.9861,27.9449,27.9724,14400.0
2008-03-26 13:55:00,40.79,40.8,40.77,40.78,10800.0,27.9724,27.9792,27.9586,27.9655,10800.0
2008-03-26 14:00:00,40.78,40.78,40.72,40.73,145100.0,27.9655,27.9655,27.9244,27.9312,145100.0
2008-03-26 14:05:00,40.73,40.79,40.72,40.79,241200.0,27.9312,27.9724,27.9244,27.9724,241200.0
2008-03-26 14:10:00,40.79,40.79,40.68,40.78,227700.0,27.9724,27.9724,27.8969,27.9655,227700.0
2008-03-26 14:15:00,40.78,40.79,40.76,40.78,35400.0,27.9655,27.9724,27.9518,27.9655,35400.0
2008-03-26 14:20:00,40.78,40.8,40.73,40.76,27700.0,27.9655,27.9792,27.9312,27.9518,27700.0
2008-03-26 14:25:00,40.76,40.81,40.75,40.78,60400.0,27.9518,27.9861,27.9449,27.9655,60400.0
2008-03-26 14:30:00,40.77,40.85,40.76,40.83,25600.0,27.9586,28.0135,27.9518,27.9998,25600.0
2008-03-26 14:35:00,40.83,40.88,40.78,40.78,290300.0,27.9998,28.0341,27.9655,27.9655,290300.0
2008-03-26 14:40:00,40.78,40.79,40.75,40.76,145500.0,27.9655,27.9724,27.9449,27.9518,145500.0
2008-03-26 14:45:00,40.75,40.82,40.75,40.8,128700.0,27.9449,27.9929,27.9449,27.9792,128700.0
2008-03-26 14:50:00,40.8,40.88,40.8,40.86,46000.0,27.9792,28.0341,27.9792,28.0204,46000.0
2008-03-26 14:55:00,40.86,41.02,40.83,41.02,60200.0,28.0204,28.1301,27.9998,28.1301,60200.0
2008-03-26 15:00:00,41.02,41.03,40.94,40.95,119300.0,28.1301,28.1369,28.0752,28.0821,119300.0
2008-03-26 15:05:00,40.95,40.97,40.9,40.94,155900.0,28.0821,28.0958,28.0478,28.0752,155900.0
2008-03-26 15:10:00,40.93,40.95,40.76,40.83,364000.0,28.0684,28.0821,27.9518,27.9998,364000.0
2008-03-26 15:15:00,40.83,40.88,40.81,40.81,75100.0,27.9998,28.0341,27.9861,27.9861,75100.0
2008-03-26 15:20:00,40.82,40.89,40.81,40.85,234200.0,27.9929,28.0409,27.9861,28.0135,234200.0
2008-03-26 15:25:00,40.85,40.88,40.8,40.83,446800.0,28.0135,28.0341,27.9792,27.9998,446800.0
2008-03-26 15:30:00,40.82,40.84,40.76,40.76,140200.0,27.9929,28.0067,27.9518,27.9518,140200.0
2008-03-26 15:35:00,40.76,40.79,40.73,40.78,41900.0,27.9518,27.9724,27.9312,27.9655,41900.0
2008-03-26 15:40:00,40.79,40.84,40.78,40.84,265500.0,27.9724,28.0067,27.9655,28.0067,265500.0
2008-03-26 15:45:00,40.83,40.88,40.79,40.87,157500.0,27.9998,28.0341,27.9724,28.0272,157500.0
2008-03-26 15:50:00,40.86,40.88,40.77,40.82,153100.0,28.0204,28.0341,27.9586,27.9929,153100.0
2008-03-26 15:55:00,40.82,40.87,40.81,40.86,87000.0,27.9929,28.0272,27.9861,28.0204,87000.0
2008-03-27 09:30:00,40.79,40.92,40.73,40.73,462700.0,27.9724,28.0615,27.9312,27.9312,462700.0
2008-03-27 09:35:00,40.71,40.8,40.63,40.77,183400.0,27.9175,27.9792,27.8626,27.9586,183400.0
2008-03-27 09:40:00,40.75,40.86,40.74,40.78,170500.0,27.9449,28.0204,27.9381,27.9655,170500.0
2008-03-27 09:45:00,40.75,40.86,40.71,40.86,122600.0,27.9449,28.0204,27.9175,28.0204,122600.0
2008-03-27 09:50:00,40.87,40.88,40.64,40.71,303900.0,28.0272,28.0341,27.8695,27.9175,303900.0
2008-03-27 09:55:00,40.73,40.89,40.73,40.85,75000.0,27.9312,28.0409,27.9312,28.0135,75000.0
2008-03-27 10:00:00,40.85,40.86,40.72,40.73,76400.0,28.0135,28.0204,27.9244,27.9312,76400.0
2008-03-27 10:05:00,40.73,40.75,40.61,40.61,115900.0,27.9312,27.9449,27.8489,27.8489,115900.0
2008-03-27 10:10:00,40.62,40.65,40.54,40.65,170400.0,27.8558,27.8764,27.8009,27.8764,170400.0
2008-03-27 10:15:00,40.65,40.7,40.52,40.52,108300.0,27.8764,27.9106,27.7872,27.7872,108300.0
2008-03-27 10:20:00,40.5,40.54,40.4,40.4,203700.0,27.7735,27.8009,27.7049,27.7049,203700.0
2008-03-27 10:25:00,40.39,40.42,40.3,40.33,538500.0,27.6981,27.7186,27.6363,27.6569,538500.0
2008-03-27 10:30:00,40.33,40.38,40.3,40.32,405600.0,27.6569,27.6912,27.6363,27.6501,405600.0
2008-03-27 10:35:00,40.33,40.45,40.33,40.44,45100.0,27.6569,27.7392,27.6569,27.7323,45100.0
2008-03-27 10:40:00,40.43,40.52,40.43,40.51,60300.0,27.7255,27.7872,27.7255,27.7803,60300.0
2008-03-27 10:45:00,40.51,40.52,40.46,40.47,87100.0,27.7803,27.7872,27.7461,27.7529,87100.0
2008-03-27 10:50:00,40.46,40.61,40.44,40.6,46900.0,27.7461,27.8489,27.7323,27.8421,46900.0
2008-03-27 10:55:00,40.59,40.66,40.56,40.65,191600.0,27.8352,27.8832,27.8146,27.8764,191600.0
2008-03-27 11:00:00,40.65,40.73,40.65,40.68,155200.0,27.8764,27.9312,27.8764,27.8969,155200.0
2008-03-27 11:05:00,40.67,40.67,40.58,40.63,222800.0,27.8901,27.8901,27.8284,27.8626,222800.0
2008-03-27 11:10:00,40.64,40.7,40.6,40.69,295600.0,27.8695,27.9106,27.8421,27.9038,295600.0
2008-03-27 11:15:00,40.69,40.77,40.66,40.76,90700.0,27.9038,27.9586,27.8832,27.9518,90700.0
2008-03-27 11:20:00,40.75,40.8,40.69,40.74,25200.0,27.9449,27.9792,27.9038,27.9381,25200.0
2008-03-27 11:25:00,40.76,40.77,40.73,40.74,26600.0,27.9518,27.9586,27.9312,27.9381,26600.0
2008-03-27 11:30:00,40.73,40.78,40.68,40.76,23900.0,27.9312,27.9655,27.8969,27.9518,23900.0
2008-03-27 11:35:00,40.76,40.79,40.72,40.73,15900.0,27.9518,27.9724,27.9244,27.9312,15900.0
2008-03-27 11:40:00,40.72,40.89,40.67,40.88,406700.0,27.9244,28.0409,27.8901,28.0341,406700.0
2008-03-27 11:45:00,40.88,40.89,40.82,40.85,187100.0,28.0341,28.0409,27.9929,28.0135,187100.0
2008-03-27 11:50:00,40.85,40.85,40.8,40.8,40400.0,28.0135,28.0135,27.9792,27.9792,40400.0
2008-03-27 11:55:00,40.8,40.8,40.75,40.76,10700.0,27.9792,27.9792,27.9449,27.9518,10700.0
2008-03-27 12:00:00,40.76,40.77,40.71,40.73,61800.0,27.9518,27.9586,27.9175,27.9312,61800.0
2008-03-27 12:05:00,40.73,40.73,40.67,40.71,27200.0,27.9312,27.9312,27.8901,27.9175,27200.0
2008-03-27 12:10:00,40.71,40.88,40.71,40.88,173500.0,27.9175,28.0341,27.9175,28.0341,173500.0
2008-03-27 12:15:00,40.88,40.94,40.84,40.87,367400.0,28.0341,28.0752,28.0067,28.0272,367400.0
2008-03-27 12:20:00,40.88,40.94,40.85,40.86,319100.0,28.0341,28.0752,28.0135,28.0204,319100.0
2008-03-27 12:25:00,40.87,40.98,40.87,40.98,66500.0,28.0272,28.1027,28.0272,28.1027,66500.0
2008-03-27 12:30:00,40.98,41.05,40.98,41.03,154100.0,28.1027,28.1507,28.1027,28.1369,154100.0
2008-03-27 12:35:00,41.03,41.06,41.0,41.05,456600.0,28.1369,28.1575,28.1164,28.1507,456600.0
2008-03-27 12:40:00,41.06,41.11,41.05,41.07,155100.0,28.1575,28.1918,28.1507,28.1644,155100.0
2008-03-27 12:45:00,41.08,41.11,41.0,41.0,38900.0,28.1712,28.1918,28.1164,28.1164,38900.0
2008-03-27 12:50:00,41.0,41.03,40.99,41.01,8200.0,28.1164,28.1369,28.1095,28.1232,8200.0
2008-03-27 12:55:00,41.01,41.02,40.99,40.99,8200.0,28.1232,28.1301,28.1095,28.1095,8200.0
2008-03-27 13:00:00,40.97,40.97,40.95,40.95,22600.0,28.0958,28.0958,28.0821,28.0821,22600.0
2008-03-27 13:05:00,40.98,41.0,40.97,40.97,37900.0,28.1027,28.1164,28.0958,28.0958,37900.0
2008-03-27 13:10:00,40.95,41.0,40.95,41.0,10300.0,28.0821,28.1164,28.0821,28.1164,10300.0
2008-03-27 13:15:00,41.0,41.03,40.96,40.96,24600.0,28.1164,28.1369,28.0889,28.0889,24600.0
2008-03-27 13:20:00,40.95,40.95,40.9,40.93,17300.0,28.0821,28.0821,28.0478,28.0684,17300.0
2008-03-27 13:25:00,40.93,40.94,40.91,40.92,6600.0,28.0684,28.0752,28.0547,28.0615,6600.0
2008-03-27 13:30:00,40.92,40.93,40.82,40.83,40700.0,28.0615,28.0684,27.9929,27.9998,40700.0
2008-03-27 13:35:00,40.83,40.83,40.7,40.78,110500.0,27.9998,27.9998,27.9106,27.9655,110500.0
2008-03-27 13:40:00,40.78,40.78,40.7,40.77,63600.0,27.9655,27.9655,27.9106,27.9586,63600.0
2008-03-27 13:45:00,40.77,40.81,40.73,40.78,48900.0,27.9586,27.9861,27.9312,27.9655,48900.0
2008-03-27 13:50:00,40.78,40.78,40.71,40.75,37500.0,27.9655,27.9655,27.9175,27.9449,37500.0
2008-03-27 13:55:00,40.74,40.76,40.72,40.73,51500.0,27.9381,27.9518,27.9244,27.9312,51500.0
2008-03-27 14:00:00,40.73,40.73,40.64,40.64,50200.0,27.9312,27.9312,27.8695,27.8695,50200.0
2008-03-27 14:05:00,40.62,40.71,40.6,40.7,65700.0,27.8558,27.9175,27.8421,27.9106,65700.0
2008-03-27 14:10:00,40.68,40.73,40.68,40.7,59800.0,27.8969,27.9312,27.8969,27.9106,59800.0
2008-03-27 14:15:00,40.7,40.77,40.63,40.67,86900.0,27.9106,27.9586,27.8626,27.8901,86900.0
2008-03-27 14:20:00,40.67,40.75,40.66,40.73,135500.0,27.8901,27.9449,27.8832,27.9312,135500.0
2008-03-27 14:25:00,40.74,40.78,40.7,40.7,1127400.0,27.9381,27.9655,27.9106,27.9106,1127400.0
2008-03-27 14:30:00,40.7,40.75,40.69,40.74,148400.0,27.9106,27.9449,27.9038,27.9381,148400.0
2008-03-27 14:35:00,40.75,40.86,40.75,40.84,47400.0,27.9449,28.0204,27.9449,28.0067,47400.0
2008-03-27 14:40:00,40.84,40.88,40.79,40.82,42400.0,28.0067,28.0341,27.9724,27.9929,42400.0
2008-03-27 14:45:00,40.83,40.85,40.81,40.85,30400.0,27.9998,28.0135,27.9861,28.0135,30400.0
2008-03-27 14:50:00,40.84,40.91,40.8,40.81,42000.0,28.0067,28.0547,27.9792,27.9861,42000.0
2008-03-27 14:55:00,40.82,40.83,40.7,40.75,44900.0,27.9929,27.9998,27.9106,27.9449,44900.0
2008-03-27 15:00:00,40.75,40.81,40.7,40.8,60100.0,27.9449,27.9861,27.9106,27.9792,60100.0
2008-03-27 15:05:00,40.79,40.79,40.7,40.73,59500.0,27.9724,27.9724,27.9106,27.9312,59500.0
2008-03-27 15:10:00,40.72,40.79,40.69,40.79,46000.0,27.9244,27.9724,27.9038,27.9724,46000.0
2008-03-27 15:15:00,40.8,40.8,40.71,40.75,25200.0,27.9792,27.9792,27.9175,27.9449,25200.0
2008-03-27 15:20:00,40.74,40.75,40.6,40.6,78500.0,27.9381,27.9449,27.8421,27.8421,78500.0
2008-03-27 15:25:00,40.61,40.72,40.6,40.66,78700.0,27.8489,27.9244,27.8421,27.8832,78700.0
2008-03-27 15:30:00,40.66,40.76,40.64,40.69,334800.0,27.8832,27.9518,27.8695,27.9038,334800.0
2008-03-27 15:35:00,40.66,40.67,40.41,40.41,176400.0,27.8832,27.8901,27.7118,27.7118,176400.0
2008-03-27 15:40:00,40.42,40.52,40.42,40.45,191800.0,27.7186,27.7872,27.7186,27.7392,191800.0
2008-03-27 15:45:00,40.44,40.44,40.37,40.4,552100.0,27.7323,27.7323,27.6843,27.7049,552100.0
2008-03-27 15:50:00,40.4,40.42,40.35,40.4,251900.0,27.7049,27.7186,27.6706,27.7049,251900.0
2008-03-27 15:55:00,40.38,40.41,40.34,40.36,82500.0,27.6912,27.7118,27.6638,27.6775,82500.0
2008-03-28 09:30:00,40.69,40.69,40.28,40.28,483000.0,27.9038,27.9038,27.6226,27.6226,483000.0
2008-03-28 09:35:00,40.28,40.28,40.06,40.21,489200.0,27.6226,27.6226,27.4718,27.5746,489200.0
2008-03-28 09:40:00,40.22,40.29,40.2,40.24,38100.0,27.5815,27.6295,27.5678,27.5952,38100.0
2008-03-28 09:45:00,40.23,40.26,40.16,40.2,125800.0,27.5883,27.6089,27.5403,27.5678,125800.0
2008-03-28 09:50:00,40.21,40.41,40.21,40.38,129900.0,27.5746,27.7118,27.5746,27.6912,129900.0
2008-03-28 09:55:00,40.38,40.5,40.28,40.31,373700.0,27.6912,27.7735,27.6226,27.6432,373700.0
2008-03-28 10:00:00,40.29,40.5,40.29,40.5,47500.0,27.6295,27.7735,27.6295,27.7735,47500.0
2008-03-28 10:05:00,40.52,40.61,40.52,40.61,45500.0,27.7872,27.8489,27.7872,27.8489,45500.0
2008-03-28 10:10:00,40.61,40.62,40.49,40.52,84100.0,27.8489,27.8558,27.7666,27.7872,84100.0
2008-03-28 10:15:00,40.51,40.53,40.47,40.52,23800.0,27.7803,27.7941,27.7529,27.7872,23800.0
2008-03-28 10:20:00,40.51,40.55,40.47,40.55,47400.0,27.7803,27.8078,27.7529,27.8078,47400.0
2008-03-28 10:25:00,40.56,40.6,40.52,40.59,39500.0,27.8146,27.8421,27.7872,27.8352,39500.0
2008-03-28 10:30:00,40.58,40.63,40.55,40.58,47800.0,27.8284,27.8626,27.8078,27.8284,47800.0
2008-03-28 10:35:00,40.58,40.58,40.38,40.38,35000.0,27.8284,27.8284,27.6912,27.6912,35000.0
2008-03-28 10:40:00,40.37,40.43,40.34,40.43,73000.0,27.6843,27.7255,27.6638,27.7255,73000.0
2008-03-28 10:45:00,40.4,40.51,40.39,40.51,307300.0,27.7049,27.7803,27.6981,27.7803,307300.0
2008-03-28 10:50:00,40.51,40.59,40.5,40.59,251200.0,27.7803,27.8352,27.7735,27.8352,251200.0
2008-03-28 10:55:00,40.59,40.6,40.46,40.56,67100.0,27.8352,27.8421,27.7461,27.8146,67100.0
2008-03-28 11:00:00,40.56,40.57,40.52,40.55,15000.0,27.8146,27.8215,27.7872,27.8078,15000.0
2008-03-28 11:05:00,40.55,40.6,40.51,40.53,25100.0,27.8078,27.8421,27.7803,27.7941,25100.0
2008-03-28 11:10:00,40.52,40.57,40.49,40.57,115500.0,27.7872,27.8215,27.7666,27.8215,115500.0
2008-03-28 11:15:00,40.58,40.61,40.56,40.56,88300.0,27.8284,27.8489,27.8146,27.8146,88300.0
2008-03-28 11:20:00,40.54,40.63,40.53,40.61,36500.0,27.8009,27.8626,27.7941,27.8489,36500.0
2008-03-28 11:25:00,40.62,40.66,40.6,40.64,32600.0,27.8558,27.8832,27.8421,27.8695,32600.0
2008-03-28 11:30:00,40.65,40.67,40.63,40.66,30600.0,27.8764,27.8901,27.8626,27.8832,30600.0
2008-03-28 11:35:00,40.66,40.69,40.65,40.68,69100.0,27.8832,27.9038,27.8764,27.8969,69100.0
2008-03-28 11:40:00,40.68,40.68,40.64,40.67,15000.0,27.8969,27.8969,27.8695,27.8901,15000.0
2008-03-28 11:45:00,40.68,40.7,40.63,40.64,24400.0,27.8969,27.9106,27.8626,27.8695,24400.0
2008-03-28 11:50:00,40.64,40.7,40.64,40.7,29000.0,27.8695,27.9106,27.8695,27.9106,29000.0
2008-03-28 11:55:00,40.71,40.71,40.64,40.64,33100.0,27.9175,27.9175,27.8695,27.8695,33100.0
2008-03-28 12:00:00,40.65,40.65,40.46,40.5,269600.0,27.8764,27.8764,27.7461,27.7735,269600.0
2008-03-28 12:05:00,40.49,40.55,40.45,40.49,40700.0,27.7666,27.8078,27.7392,27.7666,40700.0
2008-03-28 12:10:00,40.48,40.53,40.41,40.53,44000.0,27.7598,27.7941,27.7118,27.7941,44000.0
2008-03-28 12:15:00,40.51,40.53,40.46,40.48,11200.0,27.7803,27.7941,27.7461,27.7598,11200.0
2008-03-28 12:20:00,40.47,40.54,40.47,40.52,16700.0,27.7529,27.8009,27.7529,27.7872,16700.0
2008-03-28 12:25:00,40.53,40.58,40.51,40.58,20000.0,27.7941,27.8284,27.7803,27.8284,20000.0
2008-03-28 12:30:00,40.58,40.58,40.53,40.56,19000.0,27.8284,27.8284,27.7941,27.8146,19000.0
2008-03-28 12:35:00,40.55,40.56,40.5,40.51,7500.0,27.8078,27.8146,27.7735,27.7803,7500.0
2008-03-28 12:40:00,40.5,40.54,40.45,40.45,12800.0,27.7735,27.8009,27.7392,27.7392,12800.0
2008-03-28 12:45:00,40.45,40.45,40.38,40.38,25800.0,27.7392,27.7392,27.6912,27.6912,25800.0
2008-03-28 12:50:00,40.39,40.47,40.39,40.43,24900.0,27.6981,27.7529,27.6981,27.7255,24900.0
2008-03-28 12:55:00,40.42,40.44,40.42,40.42,8400.0,27.7186,27.7323,27.7186,27.7186,8400.0
2008-03-28 13:00:00,40.44,40.51,40.43,40.51,19400.0,27.7323,27.7803,27.7255,27.7803,19400.0
2008-03-28 13:05:00,40.51,40.52,40.47,40.47,9100.0,27.7803,27.7872,27.7529,27.7529,9100.0
2008-03-28 13:10:00,40.47,40.51,40.47,40.51,3900.0,27.7529,27.7803,27.7529,27.7803,3900.0
2008-03-28 13:15:00,40.5,40.52,40.49,40.5,5400.0,27.7735,27.7872,27.7666,27.7735,5400.0
2008-03-28 13:20:00,40.5,40.5,40.47,40.47,12000.0,27.7735,27.7735,27.7529,27.7529,12000.0
2008-03-28 13:25:00,40.47,40.5,40.47,40.49,7400.0,27.7529,27.7735,27.7529,27.7666,7400.0
2008-03-28 13:30:00,40.49,40.49,40.39,40.39,11100.0,27.7666,27.7666,27.6981,27.6981,11100.0
2008-03-28 13:35:00,40.39,40.42,40.37,40.42,16600.0,27.6981,27.7186,27.6843,27.7186,16600.0
2008-03-28 13:40:00,40.41,40.41,40.3,40.31,47400.0,27.7118,27.7118,27.6363,27.6432,47400.0
2008-03-28 13:45:00,40.3,40.34,40.29,40.29,139800.0,27.6363,27.6638,27.6295,27.6295,139800.0
2008-03-28 13:50:00,40.29,40.3,40.26,40.3,24700.0,27.6295,27.6363,27.6089,27.6363,24700.0
2008-03-28 13:55:00,40.31,40.36,40.3,40.34,9000.0,27.6432,27.6775,27.6363,27.6638,9000.0
2008-03-28 14:00:00,40.33,40.4,40.33,40.4,10700.0,27.6569,27.7049,27.6569,27.7049,10700.0
2008-03-28 14:05:00,40.4,40.41,40.37,40.4,31600.0,27.7049,27.7118,27.6843,27.7049,31600.0
2008-03-28 14:10:00,40.39,40.47,40.36,40.47,22900.0,27.6981,27.7529,27.6775,27.7529,22900.0
2008-03-28 14:15:00,40.46,40.51,40.44,40.47,59800.0,27.7461,27.7803,27.7323,27.7529,59800.0
2008-03-28 14:20:00,40.45,40.46,40.38,40.42,41400.0,27.7392,27.7461,27.6912,27.7186,41400.0
2008-03-28 14:25:00,40.43,40.44,40.36,40.38,100400.0,27.7255,27.7323,27.6775,27.6912,100400.0
2008-03-28 14:30:00,40.41,40.46,40.4,40.4,29800.0,27.7118,27.7461,27.7049,27.7049,29800.0
2008-03-28 14:35:00,40.4,40.4,40.31,40.33,23900.0,27.7049,27.7049,27.6432,27.6569,23900.0
2008-03-28 14:40:00,40.33,40.36,40.31,40.33,30700.0,27.6569,27.6775,27.6432,27.6569,30700.0
2008-03-28 14:45:00,40.34,40.43,40.31,40.42,24700.0,27.6638,27.7255,27.6432,27.7186,24700.0
2008-03-28 14:50:00,40.41,40.41,40.33,40.33,17300.0,27.7118,27.7118,27.6569,27.6569,17300.0
2008-03-28 14:55:00,40.32,40.42,40.3,40.41,44700.0,27.6501,27.7186,27.6363,27.7118,44700.0
2008-03-28 15:00:00,40.41,40.41,40.36,40.38,44800.0,27.7118,27.7118,27.6775,27.6912,44800.0
2008-03-28 15:05:00,40.37,40.39,40.31,40.34,68600.0,27.6843,27.6981,27.6432,27.6638,68600.0
2008-03-28 15:10:00,40.34,40.35,40.27,40.27,112200.0,27.6638,27.6706,27.6158,27.6158,112200.0
2008-03-28 15:15:00,40.26,40.26,40.18,40.2,83200.0,27.6089,27.6089,27.554,27.5678,83200.0
2008-03-28 15:20:00,40.21,40.27,40.2,40.22,193100.0,27.5746,27.6158,27.5678,27.5815,193100.0
2008-03-28 15:25:00,40.23,40.3,40.21,40.27,132900.0,27.5883,27.6363,27.5746,27.6158,132900.0
2008-03-28 15:30:00,40.27,40.29,40.22,40.28,202400.0,27.6158,27.6295,27.5815,27.6226,202400.0
2008-03-28 15:35:00,40.29,40.32,40.23,40.24,205100.0,27.6295,27.6501,27.5883,27.5952,205100.0
2008-03-28 15:40:00,40.24,40.27,40.21,40.23,290800.0,27.5952,27.6158,27.5746,27.5883,290800.0
2008-03-28 15:45:00,40.23,40.26,40.16,40.24,348500.0,27.5883,27.6089,27.5403,27.5952,348500.0
2008-03-28 15:50:00,40.23,40.29,40.21,40.29,456500.0,27.5883,27.6295,27.5746,27.6295,456500.0
2008-03-28 15:55:00,40.3,40.3,40.23,40.24,280700.0,27.6363,27.6363,27.5883,27.5952,280700.0
2008-03-31 09:25:00,40.2,40.2,40.2,40.2,100.0,27.5678,27.5678,27.5678,27.5678,100.0
2008-03-31 09:30:00,40.59,40.59,40.13,40.26,104600.0,27.8352,27.8352,27.5198,27.6089,104600.0
2008-03-31 09:35:00,40.26,40.56,40.19,40.54,361900.0,27.6089,27.8146,27.5609,27.8009,361900.0
2008-03-31 09:40:00,40.54,40.65,40.54,40.58,541500.0,27.8009,27.8764,27.8009,27.8284,541500.0
2008-03-31 09:45:00,40.6,40.67,40.5,40.63,436800.0,27.8421,27.8901,27.7735,27.8626,436800.0
2008-03-31 09:50:00,40.63,40.63,40.39,40.51,240000.0,27.8626,27.8626,27.6981,27.7803,240000.0
2008-03-31 09:55:00,40.5,40.69,40.49,40.57,328700.0,27.7735,27.9038,27.7666,27.8215,328700.0
2008-03-31 10:00:00,40.56,40.56,40.43,40.43,126500.0,27.8146,27.8146,27.7255,27.7255,126500.0
2008-03-31 10:05:00,40.43,40.43,40.26,40.26,121700.0,27.7255,27.7255,27.6089,27.6089,121700.0
2008-03-31 10:10:00,40.26,40.3,40.24,40.3,157900.0,27.6089,27.6363,27.5952,27.6363,157900.0
2008-03-31 10:15:00,40.31,40.36,40.23,40.32,66200.0,27.6432,27.6775,27.5883,27.6501,66200.0
2008-03-31 10:20:00,40.32,40.4,40.27,40.27,327400.0,27.6501,27.7049,27.6158,27.6158,327400.0
2008-03-31 10:25:00,40.28,40.31,40.19,40.22,70400.0,27.6226,27.6432,27.5609,27.5815,70400.0
2008-03-31 10:30:00,40.21,40.29,40.2,40.21,69200.0,27.5746,27.6295,27.5678,27.5746,69200.0
2008-03-31 10:35:00,40.21,40.29,40.21,40.27,33800.0,27.5746,27.6295,27.5746,27.6158,33800.0
2008-03-31 10:40:00,40.26,40.26,40.09,40.17,49400.0,27.6089,27.6089,27.4923,27.5472,49400.0
2008-03-31 10:45:00,40.17,40.18,40.06,40.06,40800.0,27.5472,27.554,27.4718,27.4718,40800.0
2008-03-31 10:50:00,40.06,40.16,40.06,40.11,40900.0,27.4718,27.5403,27.4718,27.506,40900.0
2008-03-31 10:55:00,40.12,40.19,40.1,40.19,44700.0,27.5129,27.5609,27.4992,27.5609,44700.0
2008-03-31 11:00:00,40.17,40.2,40.14,40.17,40600.0,27.5472,27.5678,27.5266,27.5472,40600.0
2008-03-31 11:05:00,40.16,40.28,40.16,40.24,417000.0,27.5403,27.6226,27.5403,27.5952,417000.0
2008-03-31 11:10:00,40.24,40.24,40.15,40.17,18800.0,27.5952,27.5952,27.5335,27.5472,18800.0
2008-03-31 11:15:00,40.16,40.22,40.13,40.19,16400.0,27.5403,27.5815,27.5198,27.5609,16400.0
2008-03-31 11:20:00,40.2,40.26,40.2,40.26,286400.0,27.5678,27.6089,27.5678,27.6089,286400.0
2008-03-31 11:25:00,40.25,40.36,40.24,40.3,47400.0,27.6021,27.6775,27.5952,27.6363,47400.0
2008-03-31 11:30:00,40.3,40.33,40.3,40.3,21900.0,27.6363,27.6569,27.6363,27.6363,21900.0
2008-03-31 11:35:00,40.31,40.33,40.28,40.29,146500.0,27.6432,27.6569,27.6226,27.6295,146500.0
2008-03-31 11:40:00,40.29,40.37,40.29,40.37,175100.0,27.6295,27.6843,27.6295,27.6843,175100.0
2008-03-31 11:45:00,40.36,40.4,40.34,40.35,42200.0,27.6775,27.7049,27.6638,27.6706,42200.0
2008-03-31 11:50:00,40.36,40.37,40.32,40.32,28800.0,27.6775,27.6843,27.6501,27.6501,28800.0
2008-03-31 11:55:00,40.32,40.32,40.17,40.17,714700.0,27.6501,27.6501,27.5472,27.5472,714700.0
2008-03-31 12:00:00,40.17,40.19,40.12,40.13,60000.0,27.5472,27.5609,27.5129,27.5198,60000.0
2008-03-31 12:05:00,40.13,40.13,40.06,40.08,94100.0,27.5198,27.5198,27.4718,27.4855,94100.0
2008-03-31 12:10:00,40.08,40.09,39.98,39.98,59600.0,27.4855,27.4923,27.4169,27.4169,59600.0
2008-03-31 12:15:00,39.98,39.98,39.95,39.98,106000.0,27.4169,27.4169,27.3963,27.4169,106000.0
2008-03-31 12:20:00,39.97,39.99,39.94,39.99,27100.0,27.41,27.4238,27.3895,27.4238,27100.0
2008-03-31 12:25:00,39.99,39.99,39.93,39.97,44800.0,27.4238,27.4238,27.3826,27.41,44800.0
2008-03-31 12:30:00,39.97,40.02,39.95,40.01,14900.0,27.41,27.4443,27.3963,27.4375,14900.0
2008-03-31 12:35:00,40.02,40.03,39.97,39.97,19100.0,27.4443,27.4512,27.41,27.41,19100.0
2008-03-31 12:40:00,39.96,39.98,39.9,39.93,44100.0,27.4032,27.4169,27.362,27.3826,44100.0
2008-03-31 12:45:00,39.93,40.0,39.93,40.0,9800.0,27.3826,27.4306,27.3826,27.4306,9800.0
2008-03-31 12:50:00,40.01,40.03,40.0,40.02,33700.0,27.4375,27.4512,27.4306,27.4443,33700.0
2008-03-31 12:55:00,40.01,40.02,39.97,40.0,565000.0,27.4375,27.4443,27.41,27.4306,565000.0
2008-03-31 13:00:00,40.0,40.05,40.0,40.04,32100.0,27.4306,27.4649,27.4306,27.458,32100.0
2008-03-31 13:05:00,40.04,40.08,40.04,40.06,96300.0,27.458,27.4855,27.458,27.4718,96300.0
2008-03-31 13:10:00,40.06,40.1,40.06,40.07,116400.0,27.4718,27.4992,27.4718,27.4786,116400.0
2008-03-31 13:15:00,40.07,40.08,40.07,40.07,9000.0,27.4786,27.4855,27.4786,27.4786,9000.0
2008-03-31 13:20:00,40.07,40.13,40.07,40.13,13800.0,27.4786,27.5198,27.4786,27.5198,13800.0
2008-03-31 13:25:00,40.13,40.13,40.09,40.12,22300.0,27.5198,27.5198,27.4923,27.5129,22300.0
2008-03-31 13:30:00,40.12,40.17,40.06,40.06,65100.0,27.5129,27.5472,27.4718,27.4718,65100.0
2008-03-31 13:35:00,40.06,40.07,40.04,40.05,25300.0,27.4718,27.4786,27.458,27.4649,25300.0
2008-03-31 13:40:00,40.05,40.05,39.97,39.99,58000.0,27.4649,27.4649,27.41,27.4238,58000.0
2008-03-31 13:45:00,39.98,40.0,39.97,39.99,44800.0,27.4169,27.4306,27.41,27.4238,44800.0
2008-03-31 13:50:00,39.98,39.99,39.96,39.96,21000.0,27.4169,27.4238,27.4032,27.4032,21000.0
2008-03-31 13:55:00,39.97,39.99,39.94,39.94,38100.0,27.41,27.4238,27.3895,27.3895,38100.0
2008-03-31 14:00:00,39.94,39.94,39.89,39.9,182400.0,27.3895,27.3895,27.3552,27.362,182400.0
2008-03-31 14:05:00,39.91,39.91,39.83,39.86,441200.0,27.3689,27.3689,27.314,27.3346,441200.0
2008-03-31 14:10:00,39.86,39.87,39.82,39.87,46900.0,27.3346,27.3415,27.3072,27.3415,46900.0
2008-03-31 14:15:00,39.86,39.9,39.82,39.84,241900.0,27.3346,27.362,27.3072,27.3209,241900.0
2008-03-31 14:20:00,39.85,39.91,39.84,39.86,327900.0,27.3277,27.3689,27.3209,27.3346,327900.0
2008-03-31 14:25:00,39.86,39.91,39.85,39.9,354700.0,27.3346,27.3689,27.3277,27.362,354700.0
2008-03-31 14:30:00,39.91,40.0,39.9,40.0,119300.0,27.3689,27.4306,27.362,27.4306,119300.0
2008-03-31 14:35:00,40.0,40.0,39.94,39.98,117300.0,27.4306,27.4306,27.3895,27.4169,117300.0
2008-03-31 14:40:00,39.98,39.98,39.89,39.9,51500.0,27.4169,27.4169,27.3552,27.362,51500.0
2008-03-31 14:45:00,39.9,39.95,39.89,39.94,39400.0,27.362,27.3963,27.3552,27.3895,39400.0
2008-03-31 14:50:00,39.94,39.94,39.83,39.87,44000.0,27.3895,27.3895,27.314,27.3415,44000.0
2008-03-31 14:55:00,39.86,39.97,39.86,39.97,30400.0,27.3346,27.41,27.3346,27.41,30400.0
2008-03-31 15:00:00,39.97,39.98,39.91,39.93,42400.0,27.41,27.4169,27.3689,27.3826,42400.0
2008-03-31 15:05:00,39.93,39.95,39.9,39.95,42900.0,27.3826,27.3963,27.362,27.3963,42900.0
2008-03-31 15:10:00,39.95,40.06,39.93,40.03,67500.0,27.3963,27.4718,27.3826,27.4512,67500.0
2008-03-31 15:15:00,40.02,40.15,40.0,40.13,380900.0,27.4443,27.5335,27.4306,27.5198,380900.0
2008-03-31 15:20:00,40.13,40.19,40.08,40.19,67700.0,27.5198,27.5609,27.4855,27.5609,67700.0
2008-03-31 15:25:00,40.19,40.2,40.06,40.08,90200.0,27.5609,27.5678,27.4718,27.4855,90200.0
2008-03-31 15:30:00,40.09,40.1,40.05,40.08,68500.0,27.4923,27.4992,27.4649,27.4855,68500.0
2008-03-31 15:35:00,40.09,40.17,40.09,40.16,74300.0,27.4923,27.5472,27.4923,27.5403,74300.0
2008-03-31 15:40:00,40.16,40.34,40.16,40.29,275700.0,27.5403,27.6638,27.5403,27.6295,275700.0
2008-03-31 15:45:00,40.28,40.33,40.25,40.28,131800.0,27.6226,27.6569,27.6021,27.6226,131800.0
2008-03-31 15:50:00,40.26,40.28,40.22,40.27,118200.0,27.6089,27.6226,27.5815,27.6158,118200.0
2008-03-31 15:55:00,40.28,40.29,40.23,40.28,751500.0,27.6226,27.6295,27.5883,27.6226,751500.0
2008-04-01 08:40:00,40.17,40.17,40.17,40.17,9300.0,27.5472,27.5472,27.5472,27.5472,9300.0
2008-04-01 08:45:00,40.17,40.17,40.17,40.17,0.0,27.5472,27.5472,27.5472,27.5472,0.0
2008-04-01 08:50:00,40.17,40.17,40.17,40.17,0.0,27.5472,27.5472,27.5472,27.5472,0.0
2008-04-01 08:55:00,40.17,40.17,40.17,40.17,0.0,27.5472,27.5472,27.5472,27.5472,0.0
2008-04-01 09:00:00,40.17,40.17,40.17,40.17,0.0,27.5472,27.5472,27.5472,27.5472,0.0
2008-04-01 09:05:00,40.17,40.17,40.17,40.17,0.0,27.5472,27.5472,27.5472,27.5472,0.0
2008-04-01 09:10:00,40.4,40.4,40.4,40.4,400.0,27.7049,27.7049,27.7049,27.7049,400.0
2008-04-01 09:15:00,40.6,40.6,40.6,40.6,2000.0,27.8421,27.8421,27.8421,27.8421,2000.0
2008-04-01 09:20:00,40.6,40.6,40.17,40.17,2900.0,27.8421,27.8421,27.5472,27.5472,2900.0
2008-04-01 09:25:00,40.17,40.17,40.17,40.17,0.0,27.5472,27.5472,27.5472,27.5472,0.0
2008-04-01 09:30:00,40.53,40.54,40.25,40.28,74700.0,27.7941,27.8009,27.6021,27.6226,74700.0
2008-04-01 09:35:00,40.26,40.3,40.04,40.04,210000.0,27.6089,27.6363,27.458,27.458,210000.0
2008-04-01 09:40:00,40.02,40.03,39.79,39.8,413800.0,27.4443,27.4512,27.2866,27.2935,413800.0
2008-04-01 09:45:00,39.8,39.84,39.72,39.83,461000.0,27.2935,27.3209,27.2386,27.314,461000.0
2008-04-01 09:50:00,39.85,39.96,39.85,39.95,79800.0,27.3277,27.4032,27.3277,27.3963,79800.0
2008-04-01 09:55:00,39.96,40.1,39.96,39.99,395700.0,27.4032,27.4992,27.4032,27.4238,395700.0
2008-04-01 10:00:00,39.99,40.19,39.99,40.06,465700.0,27.4238,27.5609,27.4238,27.4718,465700.0
2008-04-01 10:05:00,40.06,40.07,39.82,39.83,292800.0,27.4718,27.4786,27.3072,27.314,292800.0
2008-04-01 10:10:00,39.83,39.88,39.79,39.85,288100.0,27.314,27.3483,27.2866,27.3277,288100.0
2008-04-01 10:15:00,39.86,40.05,39.85,40.05,106900.0,27.3346,27.4649,27.3277,27.4649,106900.0
2008-04-01 10:20:00,40.05,40.06,39.91,39.92,176900.0,27.4649,27.4718,27.3689,27.3757,176900.0
2008-04-01 10:25:00,39.93,40.01,39.89,40.01,238800.0,27.3826,27.4375,27.3552,27.4375,238800.0
2008-04-01 10:30:00,40.01,40.06,39.98,40.02,120900.0,27.4375,27.4718,27.4169,27.4443,120900.0
2008-04-01 10:35:00,40.02,40.04,39.95,40.03,64800.0,27.4443,27.458,27.3963,27.4512,64800.0
2008-04-01 10:40:00,40.03,40.11,40.03,40.1,47500.0,27.4512,27.506,27.4512,27.4992,47500.0
2008-04-01 10:45:00,40.11,40.18,40.1,40.18,71500.0,27.506,27.554,27.4992,27.554,71500.0
2008-04-01 10:50:00,40.2,40.27,40.17,40.25,568700.0,27.5678,27.6158,27.5472,27.6021,568700.0
2008-04-01 10:55:00,40.25,40.36,40.19,40.3,235400.0,27.6021,27.6775,27.5609,27.6363,235400.0
2008-04-01 11:00:00,40.3,40.35,40.28,40.35,282800.0,27.6363,27.6706,27.6226,27.6706,282800.0
2008-04-01 11:05:00,40.35,40.4,40.35,40.38,39500.0,27.6706,27.7049,27.6706,27.6912,39500.0
2008-04-01 11:10:00,40.39,40.47,40.36,40.39,797100.0,27.6981,27.7529,27.6775,27.6981,797100.0
2008-04-01 11:15:00,40.39,40.48,40.38,40.47,58700.0,27.6981,27.7598,27.6912,27.7529,58700.0
2008-04-01 11:20:00,40.48,40.49,40.42,40.49,246000.0,27.7598,27.7666,27.7186,27.7666,246000.0
2008-04-01 11:25:00,40.49,40.53,40.47,40.53,118300.0,27.7666,27.7941,27.7529,27.7941,118300.0
2008-04-01 11:30:00,40.53,40.57,40.51,40.57,35600.0,27.7941,27.8215,27.7803,27.8215,35600.0
2008-04-01 11:35:00,40.58,40.58,40.5,40.51,88400.0,27.8284,27.8284,27.7735,27.7803,88400.0
2008-04-01 11:40:00,40.49,40.51,40.45,40.46,32400.0,27.7666,27.7803,27.7392,27.7461,32400.0
2008-04-01 11:45:00,40.46,40.48,40.44,40.46,231300.0,27.7461,27.7598,27.7323,27.7461,231300.0
2008-04-01 11:50:00,40.45,40.61,40.44,40.6,119400.0,27.7392,27.8489,27.7323,27.8421,119400.0
2008-04-01 11:55:00,40.62,40.74,40.6,40.74,687900.0,27.8558,27.9381,27.8421,27.9381,687900.0
2008-04-01 12:00:00,40.75,40.81,40.74,40.75,351500.0,27.9449,27.9861,27.9381,27.9449,351500.0
2008-04-01 12:05:00,40.76,40.83,40.75,40.76,47300.0,27.9518,27.9998,27.9449,27.9518,47300.0
2008-04-01 12:10:00,40.77,40.78,40.74,40.75,107500.0,27.9586,27.9655,27.9381,27.9449,107500.0
2008-04-01 12:15:00,40.75,40.84,40.75,40.79,99400.0,27.9449,28.0067,27.9449,27.9724,99400.0
2008-04-01 12:20:00,40.8,40.8,40.75,40.8,36500.0,27.9792,27.9792,27.9449,27.9792,36500.0
2008-04-01 12:25:00,40.8,40.89,40.8,40.89,57200.0,27.9792,28.0409,27.9792,28.0409,57200.0
2008-04-01 12:30:00,40.89,40.89,40.81,40.81,154200.0,28.0409,28.0409,27.9861,27.9861,154200.0
2008-04-01 12:35:00,40.82,40.84,40.81,40.82,13900.0,27.9929,28.0067,27.9861,27.9929,13900.0
2008-04-01 12:40:00,40.82,40.88,40.81,40.87,64100.0,27.9929,28.0341,27.9861,28.0272,64100.0
2008-04-01 12:45:00,40.89,40.9,40.83,40.83,27500.0,28.0409,28.0478,27.9998,27.9998,27500.0
2008-04-01 12:50:00,40.82,40.84,40.76,40.83,76300.0,27.9929,28.0067,27.9518,27.9998,76300.0
2008-04-01 12:55:00,40.83,40.84,40.81,40.82,7300.0,27.9998,28.0067,27.9861,27.9929,7300.0
2008-04-01 13:00:00,40.83,40.84,40.79,40.82,16600.0,27.9998,28.0067,27.9724,27.9929,16600.0
2008-04-01 13:05:00,40.82,40.89,40.82,40.87,52100.0,27.9929,28.0409,27.9929,28.0272,52100.0
2008-04-01 13:10:00,40.88,40.88,40.85,40.88,17900.0,28.0341,28.0341,28.0135,28.0341,17900.0
2008-04-01 13:15:00,40.88,41.01,40.88,40.96,590500.0,28.0341,28.1232,28.0341,28.0889,590500.0
2008-04-01 13:20:00,40.97,40.98,40.94,40.98,71000.0,28.0958,28.1027,28.0752,28.1027,71000.0
2008-04-01 13:25:00,40.98,41.06,40.98,41.04,67600.0,28.1027,28.1575,28.1027,28.1438,67600.0
2008-04-01 13:30:00,41.05,41.07,41.02,41.04,38500.0,28.1507,28.1644,28.1301,28.1438,38500.0
2008-04-01 13:35:00,41.04,41.04,40.96,40.96,32800.0,28.1438,28.1438,28.0889,28.0889,32800.0
2008-04-01 13:40:00,40.97,40.98,40.88,40.89,41800.0,28.0958,28.1027,28.0341,28.0409,41800.0
2008-04-01 13:45:00,40.89,40.94,40.89,40.92,36800.0,28.0409,28.0752,28.0409,28.0615,36800.0
2008-04-01 13:50:00,40.92,40.95,40.91,40.93,16100.0,28.0615,28.0821,28.0547,28.0684,16100.0
2008-04-01 13:55:00,40.9,40.9,40.76,40.86,722300.0,28.0478,28.0478,27.9518,28.0204,722300.0
2008-04-01 14:00:00,40.87,40.87,40.78,40.8,135200.0,28.0272,28.0272,27.9655,27.9792,135200.0
2008-04-01 14:05:00,40.79,40.83,40.79,40.81,156000.0,27.9724,27.9998,27.9724,27.9861,156000.0
2008-04-01 14:10:00,40.82,40.86,40.81,40.85,68100.0,27.9929,28.0204,27.9861,28.0135,68100.0
2008-04-01 14:15:00,40.85,40.86,40.78,40.78,261400.0,28.0135,28.0204,27.9655,27.9655,261400.0
2008-04-01 14:20:00,40.78,40.86,40.78,40.86,487000.0,27.9655,28.0204,27.9655,28.0204,487000.0
2008-04-01 14:25:00,40.86,40.88,40.85,40.86,167200.0,28.0204,28.0341,28.0135,28.0204,167200.0
2008-04-01 14:30:00,40.87,40.94,40.87,40.92,474100.0,28.0272,28.0752,28.0272,28.0615,474100.0
2008-04-01 14:35:00,40.93,40.97,40.9,40.97,349100.0,28.0684,28.0958,28.0478,28.0958,349100.0
2008-04-01 14:40:00,40.97,41.02,40.94,41.0,42400.0,28.0958,28.1301,28.0752,28.1164,42400.0
2008-04-01 14:45:00,41.0,41.05,40.97,41.05,142900.0,28.1164,28.1507,28.0958,28.1507,142900.0
2008-04-01 14:50:00,41.04,41.12,41.03,41.09,258400.0,28.1438,28.1987,28.1369,28.1781,258400.0
2008-04-01 14:55:00,41.09,41.09,40.99,41.0,52100.0,28.1781,28.1781,28.1095,28.1164,52100.0
2008-04-01 15:00:00,41.01,41.07,40.99,41.05,52800.0,28.1232,28.1644,28.1095,28.1507,52800.0
2008-04-01 15:05:00,41.05,41.1,41.04,41.09,199600.0,28.1507,28.185,28.1438,28.1781,199600.0
2008-04-01 15:10:00,41.09,41.15,41.08,41.08,57500.0,28.1781,28.2192,28.1712,28.1712,57500.0
2008-04-01 15:15:00,41.08,41.14,41.05,41.09,104500.0,28.1712,28.2124,28.1507,28.1781,104500.0
2008-04-01 15:20:00,41.07,41.15,41.06,41.1,60400.0,28.1644,28.2192,28.1575,28.185,60400.0
2008-04-01 15:25:00,41.1,41.15,41.1,41.12,53800.0,28.185,28.2192,28.185,28.1987,53800.0
2008-04-01 15:30:00,41.13,41.14,41.05,41.05,47700.0,28.2055,28.2124,28.1507,28.1507,47700.0
2008-04-01 15:35:00,41.05,41.1,40.98,41.09,97300.0,28.1507,28.185,28.1027,28.1781,97300.0
2008-04-01 15:40:00,41.1,41.22,41.1,41.2,233200.0,28.185,28.2672,28.185,28.2535,233200.0
2008-04-01 15:45:00,41.21,41.22,41.17,41.17,173700.0,28.2604,28.2672,28.233,28.233,173700.0
2008-04-01 15:50:00,41.18,41.25,41.18,41.25,291400.0,28.2398,28.2878,28.2398,28.2878,291400.0
2008-04-01 15:55:00,41.25,41.28,41.24,41.27,389000.0,28.2878,28.3084,28.281,28.3015,389000.0
2008-04-02 09:30:00,41.0,41.34,41.0,41.31,37900.0,28.1164,28.3495,28.1164,28.329,37900.0
2008-04-02 09:35:00,41.29,41.33,41.18,41.18,271000.0,28.3152,28.3427,28.2398,28.2398,271000.0
2008-04-02 09:40:00,41.17,41.23,41.1,41.22,44200.0,28.233,28.2741,28.185,28.2672,44200.0
2008-04-02 09:45:00,41.22,41.27,41.16,41.16,318000.0,28.2672,28.3015,28.2261,28.2261,318000.0
2008-04-02 09:50:00,41.14,41.16,40.88,40.89,112700.0,28.2124,28.2261,28.0341,28.0409,112700.0
2008-04-02 09:55:00,40.89,41.08,40.89,40.96,500900.0,28.0409,28.1712,28.0409,28.0889,500900.0
2008-04-02 10:00:00,40.95,41.1,40.93,41.1,499200.0,28.0821,28.185,28.0684,28.185,499200.0
2008-04-02 10:05:00,41.1,41.24,41.08,41.2,196500.0,28.185,28.281,28.1712,28.2535,196500.0
2008-04-02 10:10:00,41.19,41.29,41.16,41.21,165600.0,28.2467,28.3152,28.2261,28.2604,165600.0
2008-04-02 10:15:00,41.2,41.22,41.06,41.1,74500.0,28.2535,28.2672,28.1575,28.185,74500.0
2008-04-02 10:20:00,41.1,41.2,41.08,41.19,56200.0,28.185,28.2535,28.1712,28.2467,56200.0
2008-04-02 10:25:00,41.2,41.28,41.2,41.25,60300.0,28.2535,28.3084,28.2535,28.2878,60300.0
2008-04-02 10:30:00,41.26,41.34,41.24,41.3,168200.0,28.2947,28.3495,28.281,28.3221,168200.0
2008-04-02 10:35:00,41.3,41.43,41.3,41.4,210100.0,28.3221,28.4113,28.3221,28.3907,210100.0
2008-04-02 10:40:00,41.41,41.43,41.34,41.35,132100.0,28.3975,28.4113,28.3495,28.3564,132100.0
2008-04-02 10:45:00,41.35,41.42,41.34,41.37,53700.0,28.3564,28.4044,28.3495,28.3701,53700.0
2008-04-02 10:50:00,41.36,41.41,41.35,41.4,74300.0,28.3633,28.3975,28.3564,28.3907,74300.0
2008-04-02 10:55:00,41.41,41.58,41.41,41.55,424400.0,28.3975,28.5141,28.3975,28.4935,424400.0
2008-04-02 11:00:00,41.56,41.62,41.56,41.61,93000.0,28.5004,28.5415,28.5004,28.5347,93000.0
2008-04-02 11:05:00,41.61,41.61,41.52,41.57,437100.0,28.5347,28.5347,28.473,28.5073,437100.0
2008-04-02 11:10:00,41.58,41.59,41.54,41.56,88700.0,28.5141,28.521,28.4867,28.5004,88700.0
2008-04-02 11:15:00,41.56,41.59,41.47,41.48,61000.0,28.5004,28.521,28.4387,28.4455,61000.0
2008-04-02 11:20:00,41.47,41.5,41.39,41.39,64900.0,28.4387,28.4593,28.3838,28.3838,64900.0
2008-04-02 11:25:00,41.36,41.39,41.24,41.39,469100.0,28.3633,28.3838,28.281,28.3838,469100.0
2008-04-02 11:30:00,41.39,41.51,41.39,41.51,265900.0,28.3838,28.4661,28.3838,28.4661,265900.0
2008-04-02 11:35:00,41.54,41.58,41.53,41.55,128300.0,28.4867,28.5141,28.4798,28.4935,128300.0
2008-04-02 11:40:00,41.55,41.63,41.51,41.59,38400.0,28.4935,28.5484,28.4661,28.521,38400.0
2008-04-02 11:45:00,41.59,41.64,41.58,41.64,26900.0,28.521,28.5553,28.5141,28.5553,26900.0
2008-04-02 11:50:00,41.64,41.64,41.59,41.64,80100.0,28.5553,28.5553,28.521,28.5553,80100.0
2008-04-02 11:55:00,41.63,41.64,41.6,41.63,9000.0,28.5484,28.5553,28.5278,28.5484,9000.0
2008-04-02 12:00:00,41.64,41.68,41.64,41.66,50400.0,28.5553,28.5827,28.5553,28.569,50400.0
2008-04-02 12:05:00,41.65,41.73,41.64,41.67,36300.0,28.5621,28.617,28.5553,28.5758,36300.0
2008-04-02 12:10:00,41.67,41.67,41.64,41.66,38800.0,28.5758,28.5758,28.5553,28.569,38800.0
2008-04-02 12:15:00,41.67,41.71,41.67,41.69,67500.0,28.5758,28.6033,28.5758,28.5896,67500.0
2008-04-02 12:20:00,41.7,41.7,41.61,41.66,107000.0,28.5964,28.5964,28.5347,28.569,107000.0
2008-04-02 12:25:00,41.65,41.65,41.59,41.61,52100.0,28.5621,28.5621,28.521,28.5347,52100.0
2008-04-02 12:30:00,41.6,41.71,41.6,41.68,55700.0,28.5278,28.6033,28.5278,28.5827,55700.0
2008-04-02 12:35:00,41.68,41.68,41.61,41.65,51700.0,28.5827,28.5827,28.5347,28.5621,51700.0
2008-04-02 12:40:00,41.65,41.67,41.64,41.66,20900.0,28.5621,28.5758,28.5553,28.569,20900.0
2008-04-02 12:45:00,41.66,41.67,41.6,41.6,34700.0,28.569,28.5758,28.5278,28.5278,34700.0
2008-04-02 12:50:00,41.59,41.61,41.57,41.6,59800.0,28.521,28.5347,28.5073,28.5278,59800.0
2008-04-02 12:55:00,41.63,41.67,41.63,41.63,55800.0,28.5484,28.5758,28.5484,28.5484,55800.0
2008-04-02 13:00:00,41.63,41.65,41.61,41.61,38800.0,28.5484,28.5621,28.5347,28.5347,38800.0
2008-04-02 13:05:00,41.62,41.62,41.5,41.5,139200.0,28.5415,28.5415,28.4593,28.4593,139200.0
2008-04-02 13:10:00,41.5,41.5,41.4,41.4,302600.0,28.4593,28.4593,28.3907,28.3907,302600.0
2008-04-02 13:15:00,41.42,41.43,41.36,41.41,38200.0,28.4044,28.4113,28.3633,28.3975,38200.0
2008-04-02 13:20:00,41.4,41.47,41.4,41.46,66300.0,28.3907,28.4387,28.3907,28.4318,66300.0
2008-04-02 13:25:00,41.47,41.51,41.46,41.49,45100.0,28.4387,28.4661,28.4318,28.4524,45100.0
2008-04-02 13:30:00,41.5,41.57,41.49,41.49,340800.0,28.4593,28.5073,28.4524,28.4524,340800.0
2008-04-02 13:35:00,41.48,41.56,41.47,41.55,38400.0,28.4455,28.5004,28.4387,28.4935,38400.0
2008-04-02 13:40:00,41.56,41.65,41.55,41.62,97000.0,28.5004,28.5621,28.4935,28.5415,97000.0
2008-04-02 13:45:00,41.61,41.69,41.61,41.69,145700.0,28.5347,28.5896,28.5347,28.5896,145700.0
2008-04-02 13:50:00,41.7,41.73,41.68,41.73,71100.0,28.5964,28.617,28.5827,28.617,71100.0
2008-04-02 13:55:00,41.72,41.72,41.67,41.68,53500.0,28.6101,28.6101,28.5758,28.5827,53500.0
2008-04-02 14:00:00,41.68,41.7,41.65,41.69,54700.0,28.5827,28.5964,28.5621,28.5896,54700.0
2008-04-02 14:05:00,41.7,41.75,41.7,41.75,96700.0,28.5964,28.6307,28.5964,28.6307,96700.0
2008-04-02 14:10:00,41.76,41.81,41.75,41.79,158900.0,28.6376,28.6718,28.6307,28.6581,158900.0
2008-04-02 14:15:00,41.78,41.83,41.76,41.82,250600.0,28.6513,28.6856,28.6376,28.6787,250600.0
2008-04-02 14:20:00,41.82,41.82,41.64,41.67,106000.0,28.6787,28.6787,28.5553,28.5758,106000.0
2008-04-02 14:25:00,41.67,41.68,41.6,41.62,75300.0,28.5758,28.5827,28.5278,28.5415,75300.0
2008-04-02 14:30:00,41.62,41.63,41.47,41.48,148200.0,28.5415,28.5484,28.4387,28.4455,148200.0
2008-04-02 14:35:00,41.48,41.5,41.41,41.48,191800.0,28.4455,28.4593,28.3975,28.4455,191800.0
2008-04-02 14:40:00,41.47,41.52,41.47,41.5,53100.0,28.4387,28.473,28.4387,28.4593,53100.0
2008-04-02 14:45:00,41.49,41.49,41.34,41.34,184600.0,28.4524,28.4524,28.3495,28.3495,184600.0
2008-04-02 14:50:00,41.35,41.39,41.3,41.36,91900.0,28.3564,28.3838,28.3221,28.3633,91900.0
2008-04-02 14:55:00,41.35,41.46,41.35,41.44,67500.0,28.3564,28.4318,28.3564,28.4181,67500.0
2008-04-02 15:00:00,41.44,41.45,41.28,41.28,214700.0,28.4181,28.425,28.3084,28.3084,214700.0
2008-04-02 15:05:00,41.29,41.37,41.25,41.33,105900.0,28.3152,28.3701,28.2878,28.3427,105900.0
2008-04-02 15:10:00,41.33,41.48,41.32,41.46,693900.0,28.3427,28.4455,28.3358,28.4318,693900.0
2008-04-02 15:15:00,41.46,41.58,41.4,41.55,488700.0,28.4318,28.5141,28.3907,28.4935,488700.0
2008-04-02 15:20:00,41.53,41.54,41.46,41.48,105400.0,28.4798,28.4867,28.4318,28.4455,105400.0
2008-04-02 15:25:00,41.48,41.59,41.47,41.58,95300.0,28.4455,28.521,28.4387,28.5141,95300.0
2008-04-02 15:30:00,41.58,41.58,41.5,41.52,66300.0,28.5141,28.5141,28.4593,28.473,66300.0
2008-04-02 15:35:00,41.52,41.6,41.5,41.52,182800.0,28.473,28.5278,28.4593,28.473,182800.0
2008-04-02 15:40:00,41.51,41.59,41.51,41.53,92700.0,28.4661,28.521,28.4661,28.4798,92700.0
2008-04-02 15:45:00,41.52,41.56,41.49,41.56,163300.0,28.473,28.5004,28.4524,28.5004,163300.0
2008-04-02 15:50:00,41.55,41.6,41.48,41.58,146300.0,28.4935,28.5278,28.4455,28.5141,146300.0
2008-04-02 15:55:00,41.59,41.68,41.59,41.67,281700.0,28.521,28.5827,28.521,28.5758,281700.0
2008-04-03 09:30:00,41.15,41.67,41.15,41.67,42300.0,28.2192,28.5758,28.2192,28.5758,42300.0
2008-04-03 09:35:00,41.65,41.78,41.62,41.68,523000.0,28.5621,28.6513,28.5415,28.5827,523000.0
2008-04-03 09:40:00,41.68,41.79,41.66,41.67,137300.0,28.5827,28.6581,28.569,28.5758,137300.0
2008-04-03 09:45:00,41.67,41.87,41.65,41.87,118000.0,28.5758,28.713,28.5621,28.713,118000.0
2008-04-03 09:50:00,41.86,41.89,41.77,41.81,59900.0,28.7061,28.7267,28.6444,28.6718,59900.0
2008-04-03 09:55:00,41.81,42.0,41.79,41.97,71000.0,28.6718,28.8021,28.6581,28.7816,71000.0
2008-04-03 10:00:00,41.97,42.1,41.95,42.03,205600.0,28.7816,28.8707,28.7679,28.8227,205600.0
2008-04-03 10:05:00,42.02,42.21,42.02,42.12,225400.0,28.8159,28.9462,28.8159,28.8844,225400.0
2008-04-03 10:10:00,42.1,42.1,41.95,41.99,119400.0,28.8707,28.8707,28.7679,28.7953,119400.0
2008-04-03 10:15:00,42.0,42.01,41.9,41.94,99400.0,28.8021,28.809,28.7336,28.761,99400.0
2008-04-03 10:20:00,41.95,42.0,41.76,41.76,575600.0,28.7679,28.8021,28.6376,28.6376,575600.0
2008-04-03 10:25:00,41.73,41.91,41.73,41.89,68300.0,28.617,28.7404,28.617,28.7267,68300.0
2008-04-03 10:30:00,41.89,42.01,41.84,42.0,59900.0,28.7267,28.809,28.6924,28.8021,59900.0
2008-04-03 10:35:00,42.0,42.05,41.98,42.02,34500.0,28.8021,28.8364,28.7884,28.8159,34500.0
2008-04-03 10:40:00,42.01,42.13,42.01,42.12,364200.0,28.809,28.8913,28.809,28.8844,364200.0
2008-04-03 10:45:00,42.12,42.16,42.06,42.11,147500.0,28.8844,28.9119,28.8433,28.8776,147500.0
2008-04-03 10:50:00,42.1,42.11,41.96,42.01,138900.0,28.8707,28.8776,28.7747,28.809,138900.0
2008-04-03 10:55:00,42.0,42.06,41.98,41.99,105800.0,28.8021,28.8433,28.7884,28.7953,105800.0
2008-04-03 11:00:00,41.99,42.05,41.96,42.04,59700.0,28.7953,28.8364,28.7747,28.8296,59700.0
2008-04-03 11:05:00,42.03,42.25,42.03,42.14,385100.0,28.8227,28.9736,28.8227,28.8981,385100.0
2008-04-03 11:10:00,42.13,42.2,42.12,42.19,135200.0,28.8913,28.9393,28.8844,28.9324,135200.0
2008-04-03 11:15:00,42.19,42.21,42.15,42.19,71600.0,28.9324,28.9462,28.905,28.9324,71600.0
2008-04-03 11:20:00,42.18,42.18,42.06,42.06,176500.0,28.9256,28.9256,28.8433,28.8433,176500.0
2008-04-03 11:25:00,42.06,42.08,42.04,42.06,49400.0,28.8433,28.857,28.8296,28.8433,49400.0
2008-04-03 11:30:00,42.06,42.13,42.06,42.12,52500.0,28.8433,28.8913,28.8433,28.8844,52500.0
2008-04-03 11:35:00,42.1,42.12,42.05,42.09,29300.0,28.8707,28.8844,28.8364,28.8639,29300.0
2008-04-03 11:40:00,42.08,42.16,42.08,42.14,344300.0,28.857,28.9119,28.857,28.8981,344300.0
2008-04-03 11:45:00,42.15,42.22,42.15,42.18,67300.0,28.905,28.953,28.905,28.9256,67300.0
2008-04-03 11:50:00,42.19,42.19,42.14,42.16,56700.0,28.9324,28.9324,28.8981,28.9119,56700.0
2008-04-03 11:55:00,42.17,42.2,42.16,42.17,52700.0,28.9187,28.9393,28.9119,28.9187,52700.0
2008-04-03 12:00:00,42.18,42.21,42.16,42.19,68400.0,28.9256,28.9462,28.9119,28.9324,68400.0
2008-04-03 12:05:00,42.19,42.24,42.19,42.22,23900.0,28.9324,28.9667,28.9324,28.953,23900.0
2008-04-03 12:10:00,42.22,42.22,42.16,42.18,33600.0,28.953,28.953,28.9119,28.9256,33600.0
2008-04-03 12:15:00,42.18,42.19,42.16,42.19,35300.0,28.9256,28.9324,28.9119,28.9324,35300.0
2008-04-03 12:20:00,42.19,42.19,42.13,42.16,100700.0,28.9324,28.9324,28.8913,28.9119,100700.0
2008-04-03 12:25:00,42.15,42.17,42.14,42.16,19900.0,28.905,28.9187,28.8981,28.9119,19900.0
2008-04-03 12:30:00,42.16,42.22,42.14,42.21,28100.0,28.9119,28.953,28.8981,28.9462,28100.0
2008-04-03 12:35:00,42.2,42.27,42.2,42.26,51300.0,28.9393,28.9873,28.9393,28.9804,51300.0
2008-04-03 12:40:00,42.27,42.45,42.27,42.39,2570800.0,28.9873,29.1107,28.9873,29.0696,2570800.0
2008-04-03 12:45:00,42.4,42.54,42.4,42.54,320000.0,29.0764,29.1725,29.0764,29.1725,320000.0
2008-04-03 12:50:00,42.53,42.53,42.39,42.41,128500.0,29.1656,29.1656,29.0696,29.0833,128500.0
2008-04-03 12:55:00,42.41,42.44,42.38,42.42,197700.0,29.0833,29.1039,29.0627,29.0902,197700.0
2008-04-03 13:00:00,42.41,42.45,42.39,42.45,104000.0,29.0833,29.1107,29.0696,29.1107,104000.0
2008-04-03 13:05:00,42.45,42.55,42.43,42.48,579900.0,29.1107,29.1793,29.097,29.1313,579900.0
2008-04-03 13:10:00,42.47,42.63,42.46,42.62,543500.0,29.1244,29.2342,29.1176,29.2273,543500.0
2008-04-03 13:15:00,42.63,42.67,42.62,42.65,412200.0,29.2342,29.2616,29.2273,29.2479,412200.0
2008-04-03 13:20:00,42.65,42.76,42.61,42.75,1112400.0,29.2479,29.3233,29.2205,29.3165,1112400.0
2008-04-03 13:25:00,42.75,42.84,42.72,42.75,340400.0,29.3165,29.3782,29.2959,29.3165,340400.0
2008-04-03 13:30:00,42.75,42.76,42.64,42.64,29600.0,29.3165,29.3233,29.241,29.241,29600.0
2008-04-03 13:35:00,42.65,42.71,42.59,42.59,39000.0,29.2479,29.289,29.2067,29.2067,39000.0
2008-04-03 13:40:00,42.6,42.62,42.58,42.59,277100.0,29.2136,29.2273,29.1999,29.2067,277100.0
2008-04-03 13:45:00,42.6,42.67,42.6,42.67,24900.0,29.2136,29.2616,29.2136,29.2616,24900.0
2008-04-03 13:50:00,42.67,42.69,42.62,42.68,35200.0,29.2616,29.2753,29.2273,29.2685,35200.0
2008-04-03 13:55:00,42.68,42.7,42.58,42.58,18700.0,29.2685,29.2822,29.1999,29.1999,18700.0
2008-04-03 14:00:00,42.56,42.63,42.56,42.6,28100.0,29.1862,29.2342,29.1862,29.2136,28100.0
2008-04-03 14:05:00,42.59,42.6,42.54,42.55,15500.0,29.2067,29.2136,29.1725,29.1793,15500.0
2008-04-03 14:10:00,42.56,42.6,42.53,42.58,246600.0,29.1862,29.2136,29.1656,29.1999,246600.0
2008-04-03 14:15:00,42.57,42.57,42.43,42.43,61600.0,29.193,29.193,29.097,29.097,61600.0
2008-04-03 14:20:00,42.44,42.44,42.39,42.4,41900.0,29.1039,29.1039,29.0696,29.0764,41900.0
2008-04-03 14:25:00,42.4,42.46,42.4,42.44,35400.0,29.0764,29.1176,29.0764,29.1039,35400.0
2008-04-03 14:30:00,42.45,42.51,42.42,42.43,56200.0,29.1107,29.1519,29.0902,29.097,56200.0
2008-04-03 14:35:00,42.43,42.44,42.31,42.35,60000.0,29.097,29.1039,29.0147,29.0422,60000.0
2008-04-03 14:40:00,42.35,42.42,42.35,42.42,46600.0,29.0422,29.0902,29.0422,29.0902,46600.0
2008-04-03 14:45:00,42.43,42.45,42.36,42.4,49500.0,29.097,29.1107,29.049,29.0764,49500.0
2008-04-03 14:50:00,42.41,42.43,42.39,42.43,27000.0,29.0833,29.097,29.0696,29.097,27000.0
2008-04-03 14:55:00,42.43,42.52,42.43,42.52,40300.0,29.097,29.1587,29.097,29.1587,40300.0
2008-04-03 15:00:00,42.51,42.51,42.45,42.49,36400.0,29.1519,29.1519,29.1107,29.1382,36400.0
2008-04-03 15:05:00,42.49,42.49,42.42,42.46,67700.0,29.1382,29.1382,29.0902,29.1176,67700.0
2008-04-03 15:10:00,42.46,42.49,42.43,42.47,146300.0,29.1176,29.1382,29.097,29.1244,146300.0
2008-04-03 15:15:00,42.47,42.47,42.36,42.37,100600.0,29.1244,29.1244,29.049,29.0559,100600.0
2008-04-03 15:20:00,42.37,42.41,42.34,42.39,74600.0,29.0559,29.0833,29.0353,29.0696,74600.0
2008-04-03 15:25:00,42.39,42.42,42.36,42.37,46700.0,29.0696,29.0902,29.049,29.0559,46700.0
2008-04-03 15:30:00,42.36,42.36,42.16,42.23,396100.0,29.049,29.049,28.9119,28.9599,396100.0
2008-04-03 15:35:00,42.24,42.42,42.24,42.36,99500.0,28.9667,29.0902,28.9667,29.049,99500.0
2008-04-03 15:40:00,42.36,42.42,42.26,42.26,184100.0,29.049,29.0902,28.9804,28.9804,184100.0
2008-04-03 15:45:00,42.27,42.3,42.2,42.25,149800.0,28.9873,29.0079,28.9393,28.9736,149800.0
2008-04-03 15:50:00,42.24,42.47,42.19,42.3,320800.0,28.9667,29.1244,28.9324,29.0079,320800.0
2008-04-03 15:55:00,42.3,42.38,42.29,42.37,179900.0,29.0079,29.0627,29.001,29.0559,179900.0
2008-04-04 09:30:00,42.67,42.71,42.56,42.65,205300.0,29.2616,29.289,29.1862,29.2479,205300.0
2008-04-04 09:35:00,42.65,42.85,42.53,42.63,196800.0,29.2479,29.385,29.1656,29.2342,196800.0
2008-04-04 09:40:00,42.62,42.71,42.57,42.7,116300.0,29.2273,29.289,29.193,29.2822,116300.0
2008-04-04 09:45:00,42.7,42.71,42.56,42.64,398300.0,29.2822,29.289,29.1862,29.241,398300.0
2008-04-04 09:50:00,42.64,42.77,42.59,42.75,517900.0,29.241,29.3302,29.2067,29.3165,517900.0
2008-04-04 09:55:00,42.76,42.76,42.64,42.64,78900.0,29.3233,29.3233,29.241,29.241,78900.0
2008-04-04 10:00:00,42.64,42.65,42.54,42.63,119400.0,29.241,29.2479,29.1725,29.2342,119400.0
2008-04-04 10:05:00,42.65,42.68,42.45,42.5,175000.0,29.2479,29.2685,29.1107,29.145,175000.0
2008-04-04 10:10:00,42.51,42.56,42.51,42.52,113500.0,29.1519,29.1862,29.1519,29.1587,113500.0
2008-04-04 10:15:00,42.51,42.52,42.33,42.34,162800.0,29.1519,29.1587,29.0284,29.0353,162800.0
2008-04-04 10:20:00,42.34,42.4,42.31,42.33,79900.0,29.0353,29.0764,29.0147,29.0284,79900.0
2008-04-04 10:25:00,42.33,42.44,42.32,42.42,70700.0,29.0284,29.1039,29.0216,29.0902,70700.0
2008-04-04 10:30:00,42.43,42.44,42.32,42.35,92200.0,29.097,29.1039,29.0216,29.0422,92200.0
2008-04-04 10:35:00,42.35,42.39,42.29,42.33,90400.0,29.0422,29.0696,29.001,29.0284,90400.0
2008-04-04 10:40:00,42.33,42.5,42.33,42.49,321900.0,29.0284,29.145,29.0284,29.1382,321900.0
2008-04-04 10:45:00,42.48,42.52,42.43,42.5,128100.0,29.1313,29.1587,29.097,29.145,128100.0
2008-04-04 10:50:00,42.52,42.61,42.5,42.61,151500.0,29.1587,29.2205,29.145,29.2205,151500.0
2008-04-04 10:55:00,42.59,42.68,42.58,42.68,286600.0,29.2067,29.2685,29.1999,29.2685,286600.0
2008-04-04 11:00:00,42.69,42.75,42.68,42.73,67700.0,29.2753,29.3165,29.2685,29.3027,67700.0
2008-04-04 11:05:00,42.73,42.74,42.65,42.7,71500.0,29.3027,29.3096,29.2479,29.2822,71500.0
2008-04-04 11:10:00,42.7,42.73,42.66,42.71,130600.0,29.2822,29.3027,29.2547,29.289,130600.0
2008-04-04 11:15:00,42.71,42.8,42.71,42.74,186200.0,29.289,29.3508,29.289,29.3096,186200.0
2008-04-04 11:20:00,42.74,42.79,42.74,42.75,253500.0,29.3096,29.3439,29.3096,29.3165,253500.0
2008-04-04 11:25:00,42.74,42.9,42.74,42.9,226200.0,29.3096,29.4193,29.3096,29.4193,226200.0
2008-04-04 11:30:00,42.89,42.92,42.88,42.91,58500.0,29.4125,29.433,29.4056,29.4262,58500.0
2008-04-04 11:35:00,42.92,42.98,42.92,42.96,136200.0,29.433,29.4742,29.433,29.4605,136200.0
2008-04-04 11:40:00,42.96,42.96,42.82,42.84,145800.0,29.4605,29.4605,29.3645,29.3782,145800.0
2008-04-04 11:45:00,42.85,42.86,42.3,42.83,118100.0,29.385,29.3919,29.0079,29.3713,118100.0
2008-04-04 11:50:00,42.82,42.83,42.8,42.83,55200.0,29.3645,29.3713,29.3508,29.3713,55200.0
2008-04-04 11:55:00,42.83,42.84,42.75,42.76,68700.0,29.3713,29.3782,29.3165,29.3233,68700.0
2008-04-04 12:00:00,42.77,42.8,42.77,42.8,65500.0,29.3302,29.3508,29.3302,29.3508,65500.0
2008-04-04 12:05:00,42.79,42.84,42.76,42.84,93900.0,29.3439,29.3782,29.3233,29.3782,93900.0
2008-04-04 12:10:00,42.84,42.97,42.82,42.94,435400.0,29.3782,29.4673,29.3645,29.4468,435400.0
2008-04-04 12:15:00,42.95,43.0,42.95,42.99,69700.0,29.4536,29.4879,29.4536,29.481,69700.0
2008-04-04 12:20:00,42.99,43.0,42.96,42.98,53300.0,29.481,29.4879,29.4605,29.4742,53300.0
2008-04-04 12:25:00,42.99,43.03,42.96,43.02,74500.0,29.481,29.5085,29.4605,29.5016,74500.0
2008-04-04 12:30:00,43.02,43.03,42.98,42.98,47000.0,29.5016,29.5085,29.4742,29.4742,47000.0
2008-04-04 12:35:00,42.98,43.01,42.98,42.98,48300.0,29.4742,29.4948,29.4742,29.4742,48300.0
2008-04-04 12:40:00,42.97,43.02,42.97,43.0,80900.0,29.4673,29.5016,29.4673,29.4879,80900.0
2008-04-04 12:45:00,43.0,43.03,42.98,42.99,113000.0,29.4879,29.5085,29.4742,29.481,113000.0
2008-04-04 12:50:00,42.98,43.02,42.97,43.02,33400.0,29.4742,29.5016,29.4673,29.5016,33400.0
2008-04-04 12:55:00,43.02,43.08,43.02,43.03,81400.0,29.5016,29.5428,29.5016,29.5085,81400.0
2008-04-04 13:00:00,43.02,43.14,43.02,43.14,452000.0,29.5016,29.5839,29.5016,29.5839,452000.0
2008-04-04 13:05:00,43.14,43.14,43.05,43.07,84800.0,29.5839,29.5839,29.5222,29.5359,84800.0
2008-04-04 13:10:00,43.08,43.1,43.05,43.1,145700.0,29.5428,29.5565,29.5222,29.5565,145700.0
2008-04-04 13:15:00,43.1,43.1,43.06,43.08,190000.0,29.5565,29.5565,29.5291,29.5428,190000.0
2008-04-04 13:20:00,43.08,43.14,43.08,43.13,90500.0,29.5428,29.5839,29.5428,29.5771,90500.0
2008-04-04 13:25:00,43.14,43.2,43.14,43.2,112800.0,29.5839,29.6251,29.5839,29.6251,112800.0
2008-04-04 13:30:00,43.2,43.21,43.15,43.15,98800.0,29.6251,29.6319,29.5908,29.5908,98800.0
2008-04-04 13:35:00,43.15,43.19,43.15,43.17,84100.0,29.5908,29.6182,29.5908,29.6045,84100.0
2008-04-04 13:40:00,43.18,43.18,43.11,43.12,96500.0,29.6113,29.6113,29.5633,29.5702,96500.0
2008-04-04 13:45:00,43.12,43.15,42.05,43.13,115100.0,29.5702,29.5908,28.8364,29.5771,115100.0
2008-04-04 13:50:00,43.13,43.13,43.0,43.05,128400.0,29.5771,29.5771,29.4879,29.5222,128400.0
2008-04-04 13:55:00,43.05,43.06,42.96,43.02,383800.0,29.5222,29.5291,29.4605,29.5016,383800.0
2008-04-04 14:00:00,43.02,43.05,43.02,43.04,231800.0,29.5016,29.5222,29.5016,29.5153,231800.0
2008-04-04 14:05:00,43.04,43.04,42.86,42.87,352600.0,29.5153,29.5153,29.3919,29.3988,352600.0
2008-04-04 14:10:00,42.87,42.87,42.85,42.87,104100.0,29.3988,29.3988,29.385,29.3988,104100.0
2008-04-04 14:15:00,42.87,42.88,42.82,42.84,227800.0,29.3988,29.4056,29.3645,29.3782,227800.0
2008-04-04 14:20:00,42.85,42.91,42.83,42.88,153400.0,29.385,29.4262,29.3713,29.4056,153400.0
2008-04-04 14:25:00,42.89,42.9,42.8,42.85,46600.0,29.4125,29.4193,29.3508,29.385,46600.0
2008-04-04 14:30:00,42.86,43.05,42.82,42.91,91900.0,29.3919,29.5222,29.3645,29.4262,91900.0
2008-04-04 14:35:00,42.91,43.0,42.91,42.99,74700.0,29.4262,29.4879,29.4262,29.481,74700.0
2008-04-04 14:40:00,43.0,43.04,42.99,43.02,84400.0,29.4879,29.5153,29.481,29.5016,84400.0
2008-04-04 14:45:00,43.02,43.03,43.01,43.02,57800.0,29.5016,29.5085,29.4948,29.5016,57800.0
2008-04-04 14:50:00,43.01,43.06,43.01,43.02,79100.0,29.4948,29.5291,29.4948,29.5016,79100.0
2008-04-04 14:55:00,43.01,43.06,43.01,43.01,180900.0,29.4948,29.5291,29.4948,29.4948,180900.0
2008-04-04 15:00:00,43.01,43.04,42.9,42.95,226400.0,29.4948,29.5153,29.4193,29.4536,226400.0
2008-04-04 15:05:00,42.95,43.01,42.91,42.93,185900.0,29.4536,29.4948,29.4262,29.4399,185900.0
2008-04-04 15:10:00,42.92,42.96,42.8,42.8,576000.0,29.433,29.4605,29.3508,29.3508,576000.0
2008-04-04 15:15:00,42.79,42.85,42.77,42.81,341900.0,29.3439,29.385,29.3302,29.3576,341900.0
2008-04-04 15:20:00,42.81,42.85,42.8,42.81,104600.0,29.3576,29.385,29.3508,29.3576,104600.0
2008-04-04 15:25:00,42.79,42.8,42.73,42.8,109100.0,29.3439,29.3508,29.3027,29.3508,109100.0
2008-04-04 15:30:00,42.79,42.89,42.79,42.88,90000.0,29.3439,29.4125,29.3439,29.4056,90000.0
2008-04-04 15:35:00,42.88,42.88,42.76,42.8,249700.0,29.4056,29.4056,29.3233,29.3508,249700.0
2008-04-04 15:40:00,42.79,42.87,42.76,42.84,352000.0,29.3439,29.3988,29.3233,29.3782,352000.0
2008-04-04 15:45:00,42.85,42.86,42.78,42.79,348200.0,29.385,29.3919,29.337,29.3439,348200.0
2008-04-04 15:50:00,42.8,42.99,42.8,42.98,659400.0,29.3508,29.481,29.3508,29.4742,659400.0
2008-04-04 15:55:00,42.98,43.0,42.97,43.0,445000.0,29.4742,29.4879,29.4673,29.4879,445000.0
2008-04-07 09:30:00,42.93,43.66,42.93,43.66,306300.0,29.4399,29.9405,29.4399,29.9405,306300.0
2008-04-07 09:35:00,43.66,43.7,43.59,43.68,327500.0,29.9405,29.9679,29.8925,29.9542,327500.0
2008-04-07 09:40:00,43.68,43.72,43.64,43.71,306100.0,29.9542,29.9817,29.9268,29.9748,306100.0
2008-04-07 09:45:00,43.71,43.76,43.62,43.71,143700.0,29.9748,30.0091,29.9131,29.9748,143700.0
2008-04-07 09:50:00,43.71,43.8,43.7,43.73,197200.0,29.9748,30.0365,29.9679,29.9885,197200.0
2008-04-07 09:55:00,43.73,43.77,43.71,43.76,180100.0,29.9885,30.0159,29.9748,30.0091,180100.0
2008-04-07 10:00:00,43.76,43.77,43.6,43.66,383000.0,30.0091,30.0159,29.8994,29.9405,383000.0
2008-04-07 10:05:00,43.66,43.66,43.53,43.54,192400.0,29.9405,29.9405,29.8514,29.8582,192400.0
2008-04-07 10:10:00,43.54,43.62,43.54,43.58,157600.0,29.8582,29.9131,29.8582,29.8856,157600.0
2008-04-07 10:15:00,43.57,43.6,43.5,43.56,131300.0,29.8788,29.8994,29.8308,29.8719,131300.0
2008-04-07 10:20:00,43.56,43.58,43.52,43.55,105800.0,29.8719,29.8856,29.8445,29.8651,105800.0
2008-04-07 10:25:00,43.55,43.55,43.41,43.43,151900.0,29.8651,29.8651,29.7691,29.7828,151900.0
2008-04-07 10:30:00,43.42,43.44,43.39,43.44,130400.0,29.7759,29.7896,29.7554,29.7896,130400.0
2008-04-07 10:35:00,43.43,43.53,43.43,43.47,536800.0,29.7828,29.8514,29.7828,29.8102,536800.0
2008-04-07 10:40:00,43.46,43.47,43.4,43.41,150700.0,29.8034,29.8102,29.7622,29.7691,150700.0
2008-04-07 10:45:00,43.4,43.45,43.38,43.4,61700.0,29.7622,29.7965,29.7485,29.7622,61700.0
2008-04-07 10:50:00,43.39,43.4,43.33,43.35,39700.0,29.7554,29.7622,29.7142,29.7279,39700.0
2008-04-07 10:55:00,43.34,43.43,43.32,43.4,53300.0,29.7211,29.7828,29.7074,29.7622,53300.0
2008-04-07 11:00:00,43.4,43.43,43.37,43.41,97500.0,29.7622,29.7828,29.7416,29.7691,97500.0
2008-04-07 11:05:00,43.41,43.42,43.32,43.37,70100.0,29.7691,29.7759,29.7074,29.7416,70100.0
2008-04-07 11:10:00,43.37,43.4,43.35,43.36,41600.0,29.7416,29.7622,29.7279,29.7348,41600.0
2008-04-07 11:15:00,43.37,43.42,43.34,43.42,49200.0,29.7416,29.7759,29.7211,29.7759,49200.0
2008-04-07 11:20:00,43.42,43.51,43.42,43.48,79800.0,29.7759,29.8376,29.7759,29.8171,79800.0
2008-04-07 11:25:00,43.48,43.5,43.43,43.44,33500.0,29.8171,29.8308,29.7828,29.7896,33500.0
2008-04-07 11:30:00,43.44,43.55,43.44,43.53,75800.0,29.7896,29.8651,29.7896,29.8514,75800.0
2008-04-07 11:35:00,43.52,43.54,43.5,43.53,71200.0,29.8445,29.8582,29.8308,29.8514,71200.0
2008-04-07 11:40:00,43.54,43.61,43.54,43.59,74800.0,29.8582,29.9062,29.8582,29.8925,74800.0
2008-04-07 11:45:00,43.6,43.63,43.55,43.56,49200.0,29.8994,29.9199,29.8651,29.8719,49200.0
2008-04-07 11:50:00,43.55,43.56,43.49,43.49,28700.0,29.8651,29.8719,29.8239,29.8239,28700.0
2008-04-07 11:55:00,43.49,43.51,43.46,43.5,47100.0,29.8239,29.8376,29.8034,29.8308,47100.0
2008-04-07 12:00:00,43.5,43.53,43.45,43.45,177800.0,29.8308,29.8514,29.7965,29.7965,177800.0
2008-04-07 12:05:00,43.45,43.46,43.44,43.45,41500.0,29.7965,29.8034,29.7896,29.7965,41500.0
2008-04-07 12:10:00,43.45,43.5,43.44,43.5,60800.0,29.7965,29.8308,29.7896,29.8308,60800.0
2008-04-07 12:15:00,43.5,43.53,43.46,43.46,58100.0,29.8308,29.8514,29.8034,29.8034,58100.0
2008-04-07 12:20:00,43.46,43.46,43.44,43.44,26400.0,29.8034,29.8034,29.7896,29.7896,26400.0
2008-04-07 12:25:00,43.43,43.49,43.42,43.47,46100.0,29.7828,29.8239,29.7759,29.8102,46100.0
2008-04-07 12:30:00,43.47,43.51,43.47,43.49,170400.0,29.8102,29.8376,29.8102,29.8239,170400.0
2008-04-07 12:35:00,43.49,43.6,43.48,43.58,452400.0,29.8239,29.8994,29.8171,29.8856,452400.0
2008-04-07 12:40:00,43.57,43.69,43.57,43.65,481900.0,29.8788,29.9611,29.8788,29.9337,481900.0
2008-04-07 12:45:00,43.63,43.63,43.58,43.58,15900.0,29.9199,29.9199,29.8856,29.8856,15900.0
2008-04-07 12:50:00,43.58,43.59,43.54,43.56,37600.0,29.8856,29.8925,29.8582,29.8719,37600.0
2008-04-07 12:55:00,43.56,43.58,43.52,43.56,36500.0,29.8719,29.8856,29.8445,29.8719,36500.0
2008-04-07 13:00:00,43.57,43.58,43.47,43.48,49200.0,29.8788,29.8856,29.8102,29.8171,49200.0
2008-04-07 13:05:00,43.47,43.48,43.32,43.32,354900.0,29.8102,29.8171,29.7074,29.7074,354900.0
2008-04-07 13:10:00,43.32,43.33,43.23,43.27,310400.0,29.7074,29.7142,29.6456,29.6731,310400.0
2008-04-07 13:15:00,43.27,43.28,43.19,43.21,249200.0,29.6731,29.6799,29.6182,29.6319,249200.0
2008-04-07 13:20:00,43.22,43.26,43.22,43.25,31100.0,29.6388,29.6662,29.6388,29.6593,31100.0
2008-04-07 13:25:00,43.25,43.27,43.24,43.25,24000.0,29.6593,29.6731,29.6525,29.6593,24000.0
2008-04-07 13:30:00,43.25,43.28,43.23,43.27,55800.0,29.6593,29.6799,29.6456,29.6731,55800.0
2008-04-07 13:35:00,43.28,43.33,43.23,43.23,48000.0,29.6799,29.7142,29.6456,29.6456,48000.0
2008-04-07 13:40:00,43.23,43.23,43.05,43.08,373900.0,29.6456,29.6456,29.5222,29.5428,373900.0
2008-04-07 13:45:00,43.06,43.09,43.02,43.06,71600.0,29.5291,29.5496,29.5016,29.5291,71600.0
2008-04-07 13:50:00,43.06,43.06,43.0,43.0,67100.0,29.5291,29.5291,29.4879,29.4879,67100.0
2008-04-07 13:55:00,43.0,43.12,43.0,43.12,35700.0,29.4879,29.5702,29.4879,29.5702,35700.0
2008-04-07 14:00:00,43.12,43.14,43.04,43.04,32300.0,29.5702,29.5839,29.5153,29.5153,32300.0
2008-04-07 14:05:00,43.03,43.03,42.95,42.98,418300.0,29.5085,29.5085,29.4536,29.4742,418300.0
2008-04-07 14:10:00,42.96,42.97,42.85,42.91,480900.0,29.4605,29.4673,29.385,29.4262,480900.0
2008-04-07 14:15:00,42.91,42.96,42.89,42.89,45400.0,29.4262,29.4605,29.4125,29.4125,45400.0
2008-04-07 14:20:00,42.89,42.94,42.78,42.84,116200.0,29.4125,29.4468,29.337,29.3782,116200.0
2008-04-07 14:25:00,42.83,42.84,42.69,42.69,562000.0,29.3713,29.3782,29.2753,29.2753,562000.0
2008-04-07 14:30:00,42.71,42.73,42.58,42.6,462400.0,29.289,29.3027,29.1999,29.2136,462400.0
2008-04-07 14:35:00,42.6,42.73,42.55,42.69,2168100.0,29.2136,29.3027,29.1793,29.2753,2168100.0
2008-04-07 14:40:00,42.71,42.72,42.63,42.63,853200.0,29.289,29.2959,29.2342,29.2342,853200.0
2008-04-07 14:45:00,42.64,42.7,42.61,42.7,472300.0,29.241,29.2822,29.2205,29.2822,472300.0
2008-04-07 14:50:00,42.68,42.85,42.68,42.82,385400.0,29.2685,29.385,29.2685,29.3645,385400.0
2008-04-07 14:55:00,42.82,42.83,42.75,42.75,377500.0,29.3645,29.3713,29.3165,29.3165,377500.0
2008-04-07 15:00:00,42.75,42.75,42.47,42.55,2307800.0,29.3165,29.3165,29.1244,29.1793,2307800.0
2008-04-07 15:05:00,42.54,42.57,42.49,42.52,348300.0,29.1725,29.193,29.1382,29.1587,348300.0
2008-04-07 15:10:00,42.51,42.65,42.48,42.65,281700.0,29.1519,29.2479,29.1313,29.2479,281700.0
2008-04-07 15:15:00,42.66,42.7,42.62,42.69,97900.0,29.2547,29.2822,29.2273,29.2753,97900.0
2008-04-07 15:20:00,42.68,42.84,42.67,42.83,286000.0,29.2685,29.3782,29.2616,29.3713,286000.0
2008-04-07 15:25:00,42.82,42.86,42.78,42.84,111400.0,29.3645,29.3919,29.337,29.3782,111400.0
2008-04-07 15:30:00,42.84,42.85,42.61,42.62,113100.0,29.3782,29.385,29.2205,29.2273,113100.0
2008-04-07 15:35:00,42.63,42.78,42.59,42.78,99000.0,29.2342,29.337,29.2067,29.337,99000.0
2008-04-07 15:40:00,42.78,42.86,42.76,42.81,108400.0,29.337,29.3919,29.3233,29.3576,108400.0
2008-04-07 15:45:00,42.81,42.88,42.78,42.79,94200.0,29.3576,29.4056,29.337,29.3439,94200.0
2008-04-07 15:50:00,42.79,42.85,42.66,42.69,1426200.0,29.3439,29.385,29.2547,29.2753,1426200.0
2008-04-07 15:55:00,42.69,42.74,42.68,42.7,394000.0,29.2753,29.3096,29.2685,29.2822,394000.0
2008-04-08 09:30:00,42.32,42.48,42.25,42.4,159100.0,29.0216,29.1313,28.9736,29.0764,159100.0
2008-04-08 09:35:00,42.4,42.41,42.33,42.36,610500.0,29.0764,29.0833,29.0284,29.049,610500.0
2008-04-08 09:40:00,42.36,42.58,42.36,42.55,176600.0,29.049,29.1999,29.049,29.1793,176600.0
2008-04-08 09:45:00,42.56,42.58,42.49,42.51,54500.0,29.1862,29.1999,29.1382,29.1519,54500.0
2008-04-08 09:50:00,42.52,42.84,42.52,42.84,154400.0,29.1587,29.3782,29.1587,29.3782,154400.0
2008-04-08 09:55:00,42.85,42.85,42.65,42.77,64200.0,29.385,29.385,29.2479,29.3302,64200.0
2008-04-08 10:00:00,42.77,42.77,42.59,42.62,127400.0,29.3302,29.3302,29.2067,29.2273,127400.0
2008-04-08 10:05:00,42.62,42.65,42.53,42.56,381200.0,29.2273,29.2479,29.1656,29.1862,381200.0
2008-04-08 10:10:00,42.56,42.76,42.56,42.72,257800.0,29.1862,29.3233,29.1862,29.2959,257800.0
2008-04-08 10:15:00,42.72,42.86,42.66,42.85,208600.0,29.2959,29.3919,29.2547,29.385,208600.0
2008-04-08 10:20:00,42.85,42.98,42.84,42.88,177000.0,29.385,29.4742,29.3782,29.4056,177000.0
2008-04-08 10:25:00,42.88,42.89,42.77,42.77,41000.0,29.4056,29.4125,29.3302,29.3302,41000.0
2008-04-08 10:30:00,42.76,42.85,42.69,42.81,55400.0,29.3233,29.385,29.2753,29.3576,55400.0
2008-04-08 10:35:00,42.8,42.92,42.77,42.89,32700.0,29.3508,29.433,29.3302,29.4125,32700.0
2008-04-08 10:40:00,42.92,42.94,42.9,42.92,38100.0,29.433,29.4468,29.4193,29.433,38100.0
2008-04-08 10:45:00,42.91,42.95,42.9,42.92,59700.0,29.4262,29.4536,29.4193,29.433,59700.0
2008-04-08 10:50:00,42.93,42.95,42.87,42.91,51400.0,29.4399,29.4536,29.3988,29.4262,51400.0
2008-04-08 10:55:00,42.92,42.92,42.81,42.81,52400.0,29.433,29.433,29.3576,29.3576,52400.0
2008-04-08 11:00:00,42.82,42.82,42.73,42.81,21600.0,29.3645,29.3645,29.3027,29.3576,21600.0
2008-04-08 11:05:00,42.81,42.81,42.65,42.7,341900.0,29.3576,29.3576,29.2479,29.2822,341900.0
2008-04-08 11:10:00,42.72,42.75,42.61,42.62,53300.0,29.2959,29.3165,29.2205,29.2273,53300.0
2008-04-08 11:15:00,42.62,42.73,42.62,42.73,43900.0,29.2273,29.3027,29.2273,29.3027,43900.0
2008-04-08 11:20:00,42.73,42.8,42.7,42.75,37800.0,29.3027,29.3508,29.2822,29.3165,37800.0
2008-04-08 11:25:00,42.76,42.82,42.74,42.8,36700.0,29.3233,29.3645,29.3096,29.3508,36700.0
2008-04-08 11:30:00,42.8,43.0,42.8,43.0,133900.0,29.3508,29.4879,29.3508,29.4879,133900.0
2008-04-08 11:35:00,43.0,43.0,42.8,42.87,197900.0,29.4879,29.4879,29.3508,29.3988,197900.0
2008-04-08 11:40:00,42.87,42.87,42.8,42.83,56100.0,29.3988,29.3988,29.3508,29.3713,56100.0
2008-04-08 11:45:00,42.83,42.98,42.77,42.85,2222100.0,29.3713,29.4742,29.3302,29.385,2222100.0
2008-04-08 11:50:00,42.85,42.85,42.8,42.82,44400.0,29.385,29.385,29.3508,29.3645,44400.0
2008-04-08 11:55:00,42.83,42.88,42.82,42.85,27000.0,29.3713,29.4056,29.3645,29.385,27000.0
2008-04-08 12:00:00,42.86,42.9,42.85,42.87,47200.0,29.3919,29.4193,29.385,29.3988,47200.0
2008-04-08 12:05:00,42.87,42.93,42.86,42.93,30900.0,29.3988,29.4399,29.3919,29.4399,30900.0
2008-04-08 12:10:00,42.93,42.93,42.8,42.82,59600.0,29.4399,29.4399,29.3508,29.3645,59600.0
2008-04-08 12:15:00,42.82,42.87,42.8,42.87,29200.0,29.3645,29.3988,29.3508,29.3988,29200.0
2008-04-08 12:20:00,42.87,42.95,42.87,42.95,42300.0,29.3988,29.4536,29.3988,29.4536,42300.0
2008-04-08 12:25:00,42.94,42.96,42.85,42.87,20500.0,29.4468,29.4605,29.385,29.3988,20500.0
2008-04-08 12:30:00,42.88,42.92,42.86,42.89,8800.0,29.4056,29.433,29.3919,29.4125,8800.0
2008-04-08 12:35:00,42.89,42.9,42.86,42.89,13700.0,29.4125,29.4193,29.3919,29.4125,13700.0
2008-04-08 12:40:00,42.9,42.93,42.89,42.92,21800.0,29.4193,29.4399,29.4125,29.433,21800.0
2008-04-08 12:45:00,42.92,42.98,42.91,42.97,35000.0,29.433,29.4742,29.4262,29.4673,35000.0
2008-04-08 12:50:00,42.96,42.98,42.94,42.94,71800.0,29.4605,29.4742,29.4468,29.4468,71800.0
2008-04-08 12:55:00,42.95,42.96,42.88,42.88,14800.0,29.4536,29.4605,29.4056,29.4056,14800.0
2008-04-08 13:00:00,42.88,42.93,42.86,42.9,43500.0,29.4056,29.4399,29.3919,29.4193,43500.0
2008-04-08 13:05:00,42.9,42.9,42.86,42.9,17500.0,29.4193,29.4193,29.3919,29.4193,17500.0
2008-04-08 13:10:00,42.9,42.92,42.87,42.87,109000.0,29.4193,29.433,29.3988,29.3988,109000.0
2008-04-08 13:15:00,42.87,42.91,42.87,42.89,52100.0,29.3988,29.4262,29.3988,29.4125,52100.0
2008-04-08 13:20:00,42.88,42.89,42.87,42.87,8400.0,29.4056,29.4125,29.3988,29.3988,8400.0
2008-04-08 13:25:00,42.87,42.87,42.8,42.82,47500.0,29.3988,29.3988,29.3508,29.3645,47500.0
2008-04-08 13:30:00,42.82,42.82,42.72,42.73,333300.0,29.3645,29.3645,29.2959,29.3027,333300.0
2008-04-08 13:35:00,42.74,42.9,42.73,42.81,58400.0,29.3096,29.4193,29.3027,29.3576,58400.0
2008-04-08 13:40:00,42.82,42.84,42.8,42.83,35800.0,29.3645,29.3782,29.3508,29.3713,35800.0
2008-04-08 13:45:00,42.83,42.83,42.73,42.83,636800.0,29.3713,29.3713,29.3027,29.3713,636800.0
2008-04-08 13:50:00,42.83,42.92,42.83,42.91,45600.0,29.3713,29.433,29.3713,29.4262,45600.0
2008-04-08 13:55:00,42.9,42.93,42.88,42.9,30500.0,29.4193,29.4399,29.4056,29.4193,30500.0
2008-04-08 14:00:00,42.9,42.9,42.8,42.86,100500.0,29.4193,29.4193,29.3508,29.3919,100500.0
2008-04-08 14:05:00,42.86,42.87,42.73,42.73,62500.0,29.3919,29.3988,29.3027,29.3027,62500.0
2008-04-08 14:10:00,42.74,42.75,42.69,42.71,155100.0,29.3096,29.3165,29.2753,29.289,155100.0
2008-04-08 14:15:00,42.71,42.73,42.67,42.7,47700.0,29.289,29.3027,29.2616,29.2822,47700.0
2008-04-08 14:20:00,42.7,42.7,42.61,42.64,60300.0,29.2822,29.2822,29.2205,29.241,60300.0
2008-04-08 14:25:00,42.64,42.69,42.6,42.69,58300.0,29.241,29.2753,29.2136,29.2753,58300.0
2008-04-08 14:30:00,42.69,42.74,42.66,42.69,70900.0,29.2753,29.3096,29.2547,29.2753,70900.0
2008-04-08 14:35:00,42.68,42.79,42.66,42.78,53000.0,29.2685,29.3439,29.2547,29.337,53000.0
2008-04-08 14:40:00,42.78,42.82,42.72,42.74,98600.0,29.337,29.3645,29.2959,29.3096,98600.0
2008-04-08 14:45:00,42.73,42.82,42.71,42.82,77200.0,29.3027,29.3645,29.289,29.3645,77200.0
2008-04-08 14:50:00,42.82,42.95,42.82,42.91,152400.0,29.3645,29.4536,29.3645,29.4262,152400.0
2008-04-08 14:55:00,42.91,42.96,42.91,42.96,324200.0,29.4262,29.4605,29.4262,29.4605,324200.0
2008-04-08 15:00:00,42.95,42.95,42.8,42.8,81000.0,29.4536,29.4536,29.3508,29.3508,81000.0
2008-04-08 15:05:00,42.81,42.82,42.7,42.74,396300.0,29.3576,29.3645,29.2822,29.3096,396300.0
2008-04-08 15:10:00,42.74,42.77,42.68,42.75,184100.0,29.3096,29.3302,29.2685,29.3165,184100.0
2008-04-08 15:15:00,42.74,42.83,42.73,42.81,83900.0,29.3096,29.3713,29.3027,29.3576,83900.0
2008-04-08 15:20:00,42.82,42.83,42.71,42.75,170900.0,29.3645,29.3713,29.289,29.3165,170900.0
2008-04-08 15:25:00,42.74,42.86,42.73,42.86,129500.0,29.3096,29.3919,29.3027,29.3919,129500.0
2008-04-08 15:30:00,42.86,42.97,42.86,42.93,164200.0,29.3919,29.4673,29.3919,29.4399,164200.0
2008-04-08 15:35:00,42.92,42.94,42.87,42.87,148400.0,29.433,29.4468,29.3988,29.3988,148400.0
2008-04-08 15:40:00,42.86,42.94,42.85,42.94,89900.0,29.3919,29.4468,29.385,29.4468,89900.0
2008-04-08 15:45:00,42.95,42.96,42.84,42.87,120900.0,29.4536,29.4605,29.3782,29.3988,120900.0
2008-04-08 15:50:00,42.86,42.93,42.86,42.92,166400.0,29.3919,29.4399,29.3919,29.433,166400.0
2008-04-08 15:55:00,42.92,42.93,42.89,42.91,124000.0,29.433,29.4399,29.4125,29.4262,124000.0
2008-04-09 09:30:00,43.03,43.15,42.72,43.12,29800.0,29.5085,29.5908,29.2959,29.5702,29800.0
2008-04-09 09:35:00,43.11,43.26,43.08,43.23,188300.0,29.5633,29.6662,29.5428,29.6456,188300.0
2008-04-09 09:40:00,43.21,43.21,42.93,43.01,339300.0,29.6319,29.6319,29.4399,29.4948,339300.0
2008-04-09 09:45:00,43.01,43.1,42.98,42.98,329500.0,29.4948,29.5565,29.4742,29.4742,329500.0
2008-04-09 09:50:00,42.99,43.03,42.93,42.93,122600.0,29.481,29.5085,29.4399,29.4399,122600.0
2008-04-09 09:55:00,42.93,43.08,42.91,43.08,375900.0,29.4399,29.5428,29.4262,29.5428,375900.0
2008-04-09 10:00:00,43.07,43.1,42.89,42.92,122000.0,29.5359,29.5565,29.4125,29.433,122000.0
2008-04-09 10:05:00,42.92,42.93,42.83,42.87,67400.0,29.433,29.4399,29.3713,29.3988,67400.0
2008-04-09 10:10:00,42.86,42.88,42.8,42.81,73200.0,29.3919,29.4056,29.3508,29.3576,73200.0
2008-04-09 10:15:00,42.8,42.83,42.75,42.82,112700.0,29.3508,29.3713,29.3165,29.3645,112700.0
2008-04-09 10:20:00,42.83,42.85,42.77,42.78,54400.0,29.3713,29.385,29.3302,29.337,54400.0
2008-04-09 10:25:00,42.77,42.77,42.71,42.73,73400.0,29.3302,29.3302,29.289,29.3027,73400.0
2008-04-09 10:30:00,42.73,42.76,42.6,42.73,427100.0,29.3027,29.3233,29.2136,29.3027,427100.0
2008-04-09 10:35:00,42.75,42.81,42.71,42.78,58000.0,29.3165,29.3576,29.289,29.337,58000.0
2008-04-09 10:40:00,42.78,42.81,42.75,42.81,61600.0,29.337,29.3576,29.3165,29.3576,61600.0
2008-04-09 10:45:00,42.82,42.96,42.8,42.94,458300.0,29.3645,29.4605,29.3508,29.4468,458300.0
2008-04-09 10:50:00,42.95,42.97,42.83,42.88,136700.0,29.4536,29.4673,29.3713,29.4056,136700.0
2008-04-09 10:55:00,42.89,42.95,42.89,42.94,53300.0,29.4125,29.4536,29.4125,29.4468,53300.0
2008-04-09 11:00:00,42.94,43.07,42.94,43.04,331000.0,29.4468,29.5359,29.4468,29.5153,331000.0
2008-04-09 11:05:00,43.04,43.08,43.01,43.06,635100.0,29.5153,29.5428,29.4948,29.5291,635100.0
2008-04-09 11:10:00,43.06,43.07,42.99,43.02,99100.0,29.5291,29.5359,29.481,29.5016,99100.0
2008-04-09 11:15:00,43.01,43.01,42.89,42.9,39000.0,29.4948,29.4948,29.4125,29.4193,39000.0
2008-04-09 11:20:00,42.9,42.91,42.77,42.77,162800.0,29.4193,29.4262,29.3302,29.3302,162800.0
2008-04-09 11:25:00,42.76,42.81,42.74,42.79,135700.0,29.3233,29.3576,29.3096,29.3439,135700.0
2008-04-09 11:30:00,42.8,42.83,42.8,42.83,71300.0,29.3508,29.3713,29.3508,29.3713,71300.0
2008-04-09 11:35:00,42.82,42.83,42.57,42.57,372500.0,29.3645,29.3713,29.193,29.193,372500.0
2008-04-09 11:40:00,42.57,42.6,42.56,42.56,213400.0,29.193,29.2136,29.1862,29.1862,213400.0
2008-04-09 11:45:00,42.58,42.6,42.56,42.57,64200.0,29.1999,29.2136,29.1862,29.193,64200.0
2008-04-09 11:50:00,42.56,42.59,42.5,42.52,114300.0,29.1862,29.2067,29.145,29.1587,114300.0
2008-04-09 11:55:00,42.52,42.52,42.49,42.51,48700.0,29.1587,29.1587,29.1382,29.1519,48700.0
2008-04-09 12:00:00,42.52,42.62,42.51,42.61,50600.0,29.1587,29.2273,29.1519,29.2205,50600.0
2008-04-09 12:05:00,42.61,42.62,42.58,42.58,27400.0,29.2205,29.2273,29.1999,29.1999,27400.0
2008-04-09 12:10:00,42.58,42.58,42.51,42.53,96700.0,29.1999,29.1999,29.1519,29.1656,96700.0
2008-04-09 12:15:00,42.53,42.55,42.5,42.51,18500.0,29.1656,29.1793,29.145,29.1519,18500.0
2008-04-09 12:20:00,42.51,42.52,42.44,42.48,64400.0,29.1519,29.1587,29.1039,29.1313,64400.0
2008-04-09 12:25:00,42.49,42.61,42.49,42.6,202300.0,29.1382,29.2205,29.1382,29.2136,202300.0
2008-04-09 12:30:00,42.6,42.61,42.57,42.58,57700.0,29.2136,29.2205,29.193,29.1999,57700.0
2008-04-09 12:35:00,42.59,42.6,42.54,42.56,32300.0,29.2067,29.2136,29.1725,29.1862,32300.0
2008-04-09 12:40:00,42.56,42.57,42.54,42.56,19300.0,29.1862,29.193,29.1725,29.1862,19300.0
2008-04-09 12:45:00,42.54,42.54,42.45,42.45,12500.0,29.1725,29.1725,29.1107,29.1107,12500.0
2008-04-09 12:50:00,42.45,42.51,42.4,42.4,323900.0,29.1107,29.1519,29.0764,29.0764,323900.0
2008-04-09 12:55:00,42.4,42.41,42.37,42.38,45500.0,29.0764,29.0833,29.0559,29.0627,45500.0
2008-04-09 13:00:00,42.39,42.49,42.39,42.49,261000.0,29.0696,29.1382,29.0696,29.1382,261000.0
2008-04-09 13:05:00,42.49,42.51,42.38,42.49,75500.0,29.1382,29.1519,29.0627,29.1382,75500.0
2008-04-09 13:10:00,42.5,42.51,42.47,42.48,37400.0,29.145,29.1519,29.1244,29.1313,37400.0
2008-04-09 13:15:00,42.49,42.53,42.49,42.51,22800.0,29.1382,29.1656,29.1382,29.1519,22800.0
2008-04-09 13:20:00,42.52,42.52,42.49,42.49,88900.0,29.1587,29.1587,29.1382,29.1382,88900.0
2008-04-09 13:25:00,42.48,42.52,42.48,42.52,23200.0,29.1313,29.1587,29.1313,29.1587,23200.0
2008-04-09 13:30:00,42.52,42.54,42.5,42.51,35500.0,29.1587,29.1725,29.145,29.1519,35500.0
2008-04-09 13:35:00,42.51,42.58,42.49,42.57,39300.0,29.1519,29.1999,29.1382,29.193,39300.0
2008-04-09 13:40:00,42.56,42.57,42.54,42.57,14800.0,29.1862,29.193,29.1725,29.193,14800.0
2008-04-09 13:45:00,42.57,42.58,42.52,42.53,27900.0,29.193,29.1999,29.1587,29.1656,27900.0
2008-04-09 13:50:00,42.54,42.56,42.51,42.56,69100.0,29.1725,29.1862,29.1519,29.1862,69100.0
2008-04-09 13:55:00,42.56,42.61,42.55,42.61,39300.0,29.1862,29.2205,29.1793,29.2205,39300.0
2008-04-09 14:00:00,42.62,42.7,42.62,42.67,67600.0,29.2273,29.2822,29.2273,29.2616,67600.0
2008-04-09 14:05:00,42.67,42.68,42.63,42.67,39000.0,29.2616,29.2685,29.2342,29.2616,39000.0
2008-04-09 14:10:00,42.68,42.68,42.54,42.54,38200.0,29.2685,29.2685,29.1725,29.1725,38200.0
2008-04-09 14:15:00,42.53,42.57,42.49,42.52,65200.0,29.1656,29.193,29.1382,29.1587,65200.0
2008-04-09 14:20:00,42.53,42.54,42.49,42.49,18000.0,29.1656,29.1725,29.1382,29.1382,18000.0
2008-04-09 14:25:00,42.49,42.53,42.45,42.49,37900.0,29.1382,29.1656,29.1107,29.1382,37900.0
2008-04-09 14:30:00,42.49,42.49,42.43,42.44,56600.0,29.1382,29.1382,29.097,29.1039,56600.0
2008-04-09 14:35:00,42.44,42.51,42.42,42.49,130100.0,29.1039,29.1519,29.0902,29.1382,130100.0
2008-04-09 14:40:00,42.5,42.53,42.49,42.49,52900.0,29.145,29.1656,29.1382,29.1382,52900.0
2008-04-09 14:45:00,42.49,42.52,42.45,42.46,66300.0,29.1382,29.1587,29.1107,29.1176,66300.0
2008-04-09 14:50:00,42.46,42.46,42.41,42.41,113700.0,29.1176,29.1176,29.0833,29.0833,113700.0
2008-04-09 14:55:00,42.4,42.45,42.39,42.42,73400.0,29.0764,29.1107,29.0696,29.0902,73400.0
2008-04-09 15:00:00,42.42,42.46,42.36,42.44,80600.0,29.0902,29.1176,29.049,29.1039,80600.0
2008-04-09 15:05:00,42.44,42.46,42.41,42.43,101100.0,29.1039,29.1176,29.0833,29.097,101100.0
2008-04-09 15:10:00,42.43,42.43,42.34,42.4,98900.0,29.097,29.097,29.0353,29.0764,98900.0
2008-04-09 15:15:00,42.4,42.46,42.38,42.46,126700.0,29.0764,29.1176,29.0627,29.1176,126700.0
2008-04-09 15:20:00,42.45,42.51,42.44,42.47,101500.0,29.1107,29.1519,29.1039,29.1244,101500.0
2008-04-09 15:25:00,42.46,42.5,42.43,42.46,113100.0,29.1176,29.145,29.097,29.1176,113100.0
2008-04-09 15:30:00,42.47,42.55,42.46,42.54,97500.0,29.1244,29.1793,29.1176,29.1725,97500.0
2008-04-09 15:35:00,42.53,42.67,42.53,42.65,77800.0,29.1656,29.2616,29.1656,29.2479,77800.0
2008-04-09 15:40:00,42.65,42.66,42.61,42.62,114100.0,29.2479,29.2547,29.2205,29.2273,114100.0
2008-04-09 15:45:00,42.62,42.62,42.52,42.52,34400.0,29.2273,29.2273,29.1587,29.1587,34400.0
2008-04-09 15:50:00,42.52,42.56,42.5,42.53,164500.0,29.1587,29.1862,29.145,29.1656,164500.0
2008-04-09 15:55:00,42.53,42.59,42.52,42.57,181700.0,29.1656,29.2067,29.1587,29.193,181700.0
2008-04-10 09:30:00,42.59,42.75,42.58,42.72,31300.0,29.2067,29.3165,29.1999,29.2959,31300.0
2008-04-10 09:35:00,42.74,42.74,42.64,42.67,331600.0,29.3096,29.3096,29.241,29.2616,331600.0
2008-04-10 09:40:00,42.64,42.64,42.4,42.41,56600.0,29.241,29.241,29.0764,29.0833,56600.0
2008-04-10 09:45:00,42.42,42.43,42.31,42.33,91800.0,29.0902,29.097,29.0147,29.0284,91800.0
2008-04-10 09:50:00,42.32,42.38,42.21,42.23,237000.0,29.0216,29.0627,28.9462,28.9599,237000.0
2008-04-10 09:55:00,42.22,42.23,42.06,42.12,350700.0,28.953,28.9599,28.8433,28.8844,350700.0
2008-04-10 10:00:00,42.11,42.12,41.96,42.03,338000.0,28.8776,28.8844,28.7747,28.8227,338000.0
2008-04-10 10:05:00,42.03,42.1,41.99,42.05,83300.0,28.8227,28.8707,28.7953,28.8364,83300.0
2008-04-10 10:10:00,42.04,42.15,42.03,42.14,225400.0,28.8296,28.905,28.8227,28.8981,225400.0
2008-04-10 10:15:00,42.13,42.2,42.08,42.2,64200.0,28.8913,28.9393,28.857,28.9393,64200.0
2008-04-10 10:20:00,42.2,42.38,42.2,42.35,119200.0,28.9393,29.0627,28.9393,29.0422,119200.0
2008-04-10 10:25:00,42.36,42.42,42.36,42.42,36900.0,29.049,29.0902,29.049,29.0902,36900.0
2008-04-10 10:30:00,42.42,42.43,42.35,42.38,48800.0,29.0902,29.097,29.0422,29.0627,48800.0
2008-04-10 10:35:00,42.37,42.46,42.37,42.46,28900.0,29.0559,29.1176,29.0559,29.1176,28900.0
2008-04-10 10:40:00,42.46,42.63,42.46,42.59,91200.0,29.1176,29.2342,29.1176,29.2067,91200.0
2008-04-10 10:45:00,42.58,42.59,42.5,42.59,60000.0,29.1999,29.2067,29.145,29.2067,60000.0
2008-04-10 10:50:00,42.58,42.58,42.4,42.41,27600.0,29.1999,29.1999,29.0764,29.0833,27600.0
2008-04-10 10:55:00,42.41,42.55,42.36,42.55,189800.0,29.0833,29.1793,29.049,29.1793,189800.0
2008-04-10 11:00:00,42.55,42.55,42.41,42.43,150500.0,29.1793,29.1793,29.0833,29.097,150500.0
2008-04-10 11:05:00,42.44,42.53,42.44,42.53,22000.0,29.1039,29.1656,29.1039,29.1656,22000.0
2008-04-10 11:10:00,42.54,42.63,42.54,42.62,109700.0,29.1725,29.2342,29.1725,29.2273,109700.0
2008-04-10 11:15:00,42.61,42.63,42.54,42.57,64600.0,29.2205,29.2342,29.1725,29.193,64600.0
2008-04-10 11:20:00,42.58,42.65,42.58,42.62,31800.0,29.1999,29.2479,29.1999,29.2273,31800.0
2008-04-10 11:25:00,42.63,42.65,42.55,42.55,43800.0,29.2342,29.2479,29.1793,29.1793,43800.0
2008-04-10 11:30:00,42.56,42.68,42.56,42.67,96400.0,29.1862,29.2685,29.1862,29.2616,96400.0
2008-04-10 11:35:00,42.69,42.73,42.63,42.63,86400.0,29.2753,29.3027,29.2342,29.2342,86400.0
2008-04-10 11:40:00,42.62,42.72,42.6,42.72,43000.0,29.2273,29.2959,29.2136,29.2959,43000.0
2008-04-10 11:45:00,42.73,42.77,42.72,42.72,31300.0,29.3027,29.3302,29.2959,29.2959,31300.0
2008-04-10 11:50:00,42.72,42.74,42.69,42.72,35600.0,29.2959,29.3096,29.2753,29.2959,35600.0
2008-04-10 11:55:00,42.73,42.76,42.73,42.75,49300.0,29.3027,29.3233,29.3027,29.3165,49300.0
2008-04-10 12:00:00,42.75,42.76,42.62,42.63,53700.0,29.3165,29.3233,29.2273,29.2342,53700.0
2008-04-10 12:05:00,42.64,42.64,42.58,42.61,24700.0,29.241,29.241,29.1999,29.2205,24700.0
2008-04-10 12:10:00,42.62,42.64,42.61,42.64,11300.0,29.2273,29.241,29.2205,29.241,11300.0
2008-04-10 12:15:00,42.64,42.7,42.64,42.7,16400.0,29.241,29.2822,29.241,29.2822,16400.0
2008-04-10 12:20:00,42.71,42.73,42.69,42.71,11300.0,29.289,29.3027,29.2753,29.289,11300.0
2008-04-10 12:25:00,42.71,42.71,42.65,42.66,9500.0,29.289,29.289,29.2479,29.2547,9500.0
2008-04-10 12:30:00,42.67,42.73,42.67,42.72,22600.0,29.2616,29.3027,29.2616,29.2959,22600.0
2008-04-10 12:35:00,42.72,42.73,42.67,42.73,14900.0,29.2959,29.3027,29.2616,29.3027,14900.0
2008-04-10 12:40:00,42.72,42.76,42.7,42.75,29500.0,29.2959,29.3233,29.2822,29.3165,29500.0
2008-04-10 12:45:00,42.75,42.75,42.63,42.66,16400.0,29.3165,29.3165,29.2342,29.2547,16400.0
2008-04-10 12:50:00,42.64,42.64,42.6,42.63,36600.0,29.241,29.241,29.2136,29.2342,36600.0
2008-04-10 12:55:00,42.61,42.62,42.59,42.61,19800.0,29.2205,29.2273,29.2067,29.2205,19800.0
2008-04-10 13:00:00,42.61,42.66,42.6,42.61,40300.0,29.2205,29.2547,29.2136,29.2205,40300.0
2008-04-10 13:05:00,42.61,42.62,42.61,42.62,15400.0,29.2205,29.2273,29.2205,29.2273,15400.0
2008-04-10 13:10:00,42.62,42.67,42.59,42.61,33700.0,29.2273,29.2616,29.2067,29.2205,33700.0
2008-04-10 13:15:00,42.61,42.65,42.61,42.61,14500.0,29.2205,29.2479,29.2205,29.2205,14500.0
2008-04-10 13:20:00,42.6,42.65,42.6,42.65,12400.0,29.2136,29.2479,29.2136,29.2479,12400.0
2008-04-10 13:25:00,42.65,42.67,42.61,42.66,16000.0,29.2479,29.2616,29.2205,29.2547,16000.0
2008-04-10 13:30:00,42.68,42.72,42.65,42.69,40100.0,29.2685,29.2959,29.2479,29.2753,40100.0
2008-04-10 13:35:00,42.69,42.76,42.69,42.76,34500.0,29.2753,29.3233,29.2753,29.3233,34500.0
2008-04-10 13:40:00,42.76,42.76,42.7,42.72,33800.0,29.3233,29.3233,29.2822,29.2959,33800.0
2008-04-10 13:45:00,42.72,42.76,42.7,42.76,29400.0,29.2959,29.3233,29.2822,29.3233,29400.0
2008-04-10 13:50:00,42.75,42.76,42.72,42.72,91200.0,29.3165,29.3233,29.2959,29.2959,91200.0
2008-04-10 13:55:00,42.72,42.73,42.66,42.66,36000.0,29.2959,29.3027,29.2547,29.2547,36000.0
2008-04-10 14:00:00,42.66,42.68,42.63,42.65,116600.0,29.2547,29.2685,29.2342,29.2479,116600.0
2008-04-10 14:05:00,42.65,42.68,42.65,42.66,58900.0,29.2479,29.2685,29.2479,29.2547,58900.0
2008-04-10 14:10:00,42.67,42.69,42.63,42.64,48400.0,29.2616,29.2753,29.2342,29.241,48400.0
2008-04-10 14:15:00,42.64,42.66,42.58,42.65,43700.0,29.241,29.2547,29.1999,29.2479,43700.0
2008-04-10 14:20:00,42.67,42.67,42.58,42.62,34600.0,29.2616,29.2616,29.1999,29.2273,34600.0
2008-04-10 14:25:00,42.61,42.63,42.53,42.53,538400.0,29.2205,29.2342,29.1656,29.1656,538400.0
2008-04-10 14:30:00,42.52,42.57,42.47,42.57,42200.0,29.1587,29.193,29.1244,29.193,42200.0
2008-04-10 14:35:00,42.58,42.63,42.58,42.61,51000.0,29.1999,29.2342,29.1999,29.2205,51000.0
2008-04-10 14:40:00,42.6,42.64,42.59,42.64,172700.0,29.2136,29.241,29.2067,29.241,172700.0
2008-04-10 14:45:00,42.65,42.66,42.61,42.64,39600.0,29.2479,29.2547,29.2205,29.241,39600.0
2008-04-10 14:50:00,42.63,42.68,42.62,42.66,18600.0,29.2342,29.2685,29.2273,29.2547,18600.0
2008-04-10 14:55:00,42.68,42.78,42.67,42.76,22600.0,29.2685,29.337,29.2616,29.3233,22600.0
2008-04-10 15:00:00,42.78,42.79,42.73,42.73,28500.0,29.337,29.3439,29.3027,29.3027,28500.0
2008-04-10 15:05:00,42.74,42.77,42.73,42.73,124700.0,29.3096,29.3302,29.3027,29.3027,124700.0
2008-04-10 15:10:00,42.74,42.74,42.61,42.64,95800.0,29.3096,29.3096,29.2205,29.241,95800.0
2008-04-10 15:15:00,42.63,42.72,42.63,42.71,58500.0,29.2342,29.2959,29.2342,29.289,58500.0
2008-04-10 15:20:00,42.71,42.72,42.63,42.7,49000.0,29.289,29.2959,29.2342,29.2822,49000.0
2008-04-10 15:25:00,42.71,42.75,42.65,42.68,35000.0,29.289,29.3165,29.2479,29.2685,35000.0
2008-04-10 15:30:00,42.68,42.68,42.5,42.52,82700.0,29.2685,29.2685,29.145,29.1587,82700.0
2008-04-10 15:35:00,42.53,42.59,42.49,42.57,115900.0,29.1656,29.2067,29.1382,29.193,115900.0
2008-04-10 15:40:00,42.55,42.61,42.53,42.55,149300.0,29.1793,29.2205,29.1656,29.1793,149300.0
2008-04-10 15:45:00,42.54,42.6,42.54,42.57,60500.0,29.1725,29.2136,29.1725,29.193,60500.0
2008-04-10 15:50:00,42.57,42.66,42.56,42.64,95600.0,29.193,29.2547,29.1862,29.241,95600.0
2008-04-10 15:55:00,42.65,42.71,42.64,42.71,113600.0,29.2479,29.289,29.241,29.289,113600.0
2008-04-11 09:30:00,42.3,42.31,42.18,42.28,55500.0,29.0079,29.0147,28.9256,28.9942,55500.0
2008-04-11 09:35:00,42.27,42.3,42.18,42.18,164500.0,28.9873,29.0079,28.9256,28.9256,164500.0
2008-04-11 09:40:00,42.18,42.33,42.14,42.26,92700.0,28.9256,29.0284,28.8981,28.9804,92700.0
2008-04-11 09:45:00,42.26,42.51,42.23,42.51,143400.0,28.9804,29.1519,28.9599,29.1519,143400.0
2008-04-11 09:50:00,42.51,42.58,42.44,42.57,111300.0,29.1519,29.1999,29.1039,29.193,111300.0
2008-04-11 09:55:00,42.57,42.58,42.42,42.42,93900.0,29.193,29.1999,29.0902,29.0902,93900.0
2008-04-11 10:00:00,42.41,42.45,42.32,42.39,176000.0,29.0833,29.1107,29.0216,29.0696,176000.0
2008-04-11 10:05:00,42.39,42.41,42.22,42.22,74200.0,29.0696,29.0833,28.953,28.953,74200.0
2008-04-11 10:10:00,42.21,42.31,42.21,42.31,83600.0,28.9462,29.0147,28.9462,29.0147,83600.0
2008-04-11 10:15:00,42.31,42.46,42.29,42.45,154600.0,29.0147,29.1176,29.001,29.1107,154600.0
2008-04-11 10:20:00,42.44,42.51,42.41,42.41,147300.0,29.1039,29.1519,29.0833,29.0833,147300.0
2008-04-11 10:25:00,42.4,42.44,42.34,42.38,143400.0,29.0764,29.1039,29.0353,29.0627,143400.0
2008-04-11 10:30:00,42.37,42.45,42.33,42.4,182000.0,29.0559,29.1107,29.0284,29.0764,182000.0
2008-04-11 10:35:00,42.4,42.48,42.4,42.42,74000.0,29.0764,29.1313,29.0764,29.0902,74000.0
2008-04-11 10:40:00,42.43,42.55,42.42,42.51,202300.0,29.097,29.1793,29.0902,29.1519,202300.0
2008-04-11 10:45:00,42.49,42.61,42.48,42.59,192100.0,29.1382,29.2205,29.1313,29.2067,192100.0
2008-04-11 10:50:00,42.6,42.6,42.49,42.49,30900.0,29.2136,29.2136,29.1382,29.1382,30900.0
2008-04-11 10:55:00,42.49,42.5,42.43,42.45,62300.0,29.1382,29.145,29.097,29.1107,62300.0
2008-04-11 11:00:00,42.43,42.43,42.36,42.37,58900.0,29.097,29.097,29.049,29.0559,58900.0
2008-04-11 11:05:00,42.36,42.4,42.34,42.37,95900.0,29.049,29.0764,29.0353,29.0559,95900.0
2008-04-11 11:10:00,42.39,42.42,42.34,42.37,111800.0,29.0696,29.0902,29.0353,29.0559,111800.0
2008-04-11 11:15:00,42.37,42.41,42.33,42.38,81100.0,29.0559,29.0833,29.0284,29.0627,81100.0
2008-04-11 11:20:00,42.38,42.43,42.36,42.42,69800.0,29.0627,29.097,29.049,29.0902,69800.0
2008-04-11 11:25:00,42.42,42.43,42.39,42.41,37300.0,29.0902,29.097,29.0696,29.0833,37300.0
2008-04-11 11:30:00,42.41,42.42,42.38,42.42,47500.0,29.0833,29.0902,29.0627,29.0902,47500.0
2008-04-11 11:35:00,42.42,42.48,42.41,42.48,38100.0,29.0902,29.1313,29.0833,29.1313,38100.0
2008-04-11 11:40:00,42.48,42.63,42.48,42.6,27000.0,29.1313,29.2342,29.1313,29.2136,27000.0
2008-04-11 11:45:00,42.6,42.66,42.6,42.65,61700.0,29.2136,29.2547,29.2136,29.2479,61700.0
2008-04-11 11:50:00,42.66,42.66,42.54,42.54,56300.0,29.2547,29.2547,29.1725,29.1725,56300.0
2008-04-11 11:55:00,42.53,42.61,42.51,42.6,102900.0,29.1656,29.2205,29.1519,29.2136,102900.0
2008-04-11 12:00:00,42.6,42.6,42.51,42.56,112000.0,29.2136,29.2136,29.1519,29.1862,112000.0
2008-04-11 12:05:00,42.55,42.55,42.43,42.43,55700.0,29.1793,29.1793,29.097,29.097,55700.0
2008-04-11 12:10:00,42.41,42.45,42.41,42.43,29800.0,29.0833,29.1107,29.0833,29.097,29800.0
2008-04-11 12:15:00,42.43,42.47,42.43,42.47,38400.0,29.097,29.1244,29.097,29.1244,38400.0
2008-04-11 12:20:00,42.47,42.48,42.31,42.33,70200.0,29.1244,29.1313,29.0147,29.0284,70200.0
2008-04-11 12:25:00,42.32,42.33,42.24,42.25,93900.0,29.0216,29.0284,28.9667,28.9736,93900.0
2008-04-11 12:30:00,42.27,42.31,42.27,42.31,71400.0,28.9873,29.0147,28.9873,29.0147,71400.0
2008-04-11 12:35:00,42.31,42.33,42.31,42.33,19400.0,29.0147,29.0284,29.0147,29.0284,19400.0
2008-04-11 12:40:00,42.32,42.34,42.3,42.33,56100.0,29.0216,29.0353,29.0079,29.0284,56100.0
2008-04-11 12:45:00,42.32,42.36,42.31,42.36,28000.0,29.0216,29.049,29.0147,29.049,28000.0
2008-04-11 12:50:00,42.37,42.47,42.37,42.47,72300.0,29.0559,29.1244,29.0559,29.1244,72300.0
2008-04-11 12:55:00,42.47,42.48,42.43,42.44,116300.0,29.1244,29.1313,29.097,29.1039,116300.0
2008-04-11 13:00:00,42.43,42.44,42.36,42.42,52100.0,29.097,29.1039,29.049,29.0902,52100.0
2008-04-11 13:05:00,42.41,42.41,42.38,42.38,13000.0,29.0833,29.0833,29.0627,29.0627,13000.0
2008-04-11 13:10:00,42.37,42.41,42.36,42.4,48600.0,29.0559,29.0833,29.049,29.0764,48600.0
2008-04-11 13:15:00,42.42,42.45,42.42,42.43,27700.0,29.0902,29.1107,29.0902,29.097,27700.0
2008-04-11 13:20:00,42.43,42.43,42.37,42.41,44200.0,29.097,29.097,29.0559,29.0833,44200.0
2008-04-11 13:25:00,42.41,42.42,42.31,42.33,98500.0,29.0833,29.0902,29.0147,29.0284,98500.0
2008-04-11 13:30:00,42.32,42.36,42.3,42.34,55900.0,29.0216,29.049,29.0079,29.0353,55900.0
2008-04-11 13:35:00,42.35,42.35,42.27,42.3,71100.0,29.0422,29.0422,28.9873,29.0079,71100.0
2008-04-11 13:40:00,42.31,42.33,42.28,42.28,341100.0,29.0147,29.0284,28.9942,28.9942,341100.0
2008-04-11 13:45:00,42.28,42.3,42.26,42.29,42200.0,28.9942,29.0079,28.9804,29.001,42200.0
2008-04-11 13:50:00,42.29,42.29,42.24,42.24,104200.0,29.001,29.001,28.9667,28.9667,104200.0
2008-04-11 13:55:00,42.23,42.31,42.22,42.29,143800.0,28.9599,29.0147,28.953,29.001,143800.0
2008-04-11 14:00:00,42.28,42.33,42.25,42.26,90100.0,28.9942,29.0284,28.9736,28.9804,90100.0
2008-04-11 14:05:00,42.26,42.27,42.22,42.22,163800.0,28.9804,28.9873,28.953,28.953,163800.0
2008-04-11 14:10:00,42.22,42.22,42.11,42.11,238900.0,28.953,28.953,28.8776,28.8776,238900.0
2008-04-11 14:15:00,42.1,42.11,42.05,42.08,287800.0,28.8707,28.8776,28.8364,28.857,287800.0
2008-04-11 14:20:00,42.09,42.1,42.05,42.1,329300.0,28.8639,28.8707,28.8364,28.8707,329300.0
2008-04-11 14:25:00,42.1,42.15,42.09,42.12,109000.0,28.8707,28.905,28.8639,28.8844,109000.0
2008-04-11 14:30:00,42.11,42.16,42.11,42.13,108600.0,28.8776,28.9119,28.8776,28.8913,108600.0
2008-04-11 14:35:00,42.13,42.16,42.1,42.1,38000.0,28.8913,28.9119,28.8707,28.8707,38000.0
2008-04-11 14:40:00,42.1,42.13,42.04,42.05,68100.0,28.8707,28.8913,28.8296,28.8364,68100.0
2008-04-11 14:45:00,42.05,42.12,42.05,42.12,33600.0,28.8364,28.8844,28.8364,28.8844,33600.0
2008-04-11 14:50:00,42.13,42.2,42.13,42.2,124600.0,28.8913,28.9393,28.8913,28.9393,124600.0
2008-04-11 14:55:00,42.2,42.2,42.06,42.09,88800.0,28.9393,28.9393,28.8433,28.8639,88800.0
2008-04-11 15:00:00,42.08,42.1,42.03,42.09,79900.0,28.857,28.8707,28.8227,28.8639,79900.0
2008-04-11 15:05:00,42.1,42.13,42.01,42.04,141400.0,28.8707,28.8913,28.809,28.8296,141400.0
2008-04-11 15:10:00,42.04,42.05,41.98,42.0,129000.0,28.8296,28.8364,28.7884,28.8021,129000.0
2008-04-11 15:15:00,42.0,42.09,41.98,42.07,64900.0,28.8021,28.8639,28.7884,28.8501,64900.0
2008-04-11 15:20:00,42.07,42.09,42.05,42.08,129800.0,28.8501,28.8639,28.8364,28.857,129800.0
2008-04-11 15:25:00,42.08,42.2,42.08,42.16,111600.0,28.857,28.9393,28.857,28.9119,111600.0
2008-04-11 15:30:00,42.15,42.15,42.07,42.13,117600.0,28.905,28.905,28.8501,28.8913,117600.0
2008-04-11 15:35:00,42.13,42.13,42.02,42.04,158000.0,28.8913,28.8913,28.8159,28.8296,158000.0
2008-04-11 15:40:00,42.04,42.09,42.02,42.02,150900.0,28.8296,28.8639,28.8159,28.8159,150900.0
2008-04-11 15:45:00,42.03,42.07,42.0,42.01,431400.0,28.8227,28.8501,28.8021,28.809,431400.0
2008-04-11 15:50:00,42.01,42.13,42.0,42.12,720800.0,28.809,28.8913,28.8021,28.8844,720800.0
2008-04-11 15:55:00,42.13,42.15,42.06,42.14,350700.0,28.8913,28.905,28.8433,28.8981,350700.0
2008-04-14 09:30:00,42.19,42.19,42.01,42.07,30700.0,28.9324,28.9324,28.809,28.8501,30700.0
2008-04-14 09:35:00,42.06,42.11,41.99,41.99,56700.0,28.8433,28.8776,28.7953,28.7953,56700.0
2008-04-14 09:40:00,42.0,42.0,41.84,41.93,91900.0,28.8021,28.8021,28.6924,28.7541,91900.0
2008-04-14 09:45:00,41.94,42.06,41.94,42.06,96000.0,28.761,28.8433,28.761,28.8433,96000.0
2008-04-14 09:50:00,42.06,42.15,42.0,42.11,96900.0,28.8433,28.905,28.8021,28.8776,96900.0
2008-04-14 09:55:00,42.1,42.21,42.09,42.21,303700.0,28.8707,28.9462,28.8639,28.9462,303700.0
2008-04-14 10:00:00,42.2,42.37,42.19,42.36,145400.0,28.9393,29.0559,28.9324,29.049,145400.0
2008-04-14 10:05:00,42.36,42.36,42.18,42.18,102800.0,29.049,29.049,28.9256,28.9256,102800.0
2008-04-14 10:10:00,42.18,42.2,42.12,42.17,72900.0,28.9256,28.9393,28.8844,28.9187,72900.0
2008-04-14 10:15:00,42.18,42.24,42.15,42.15,66400.0,28.9256,28.9667,28.905,28.905,66400.0
2008-04-14 10:20:00,42.14,42.18,41.96,41.98,239100.0,28.8981,28.9256,28.7747,28.7884,239100.0
2008-04-14 10:25:00,42.0,42.04,41.99,42.03,76200.0,28.8021,28.8296,28.7953,28.8227,76200.0
2008-04-14 10:30:00,42.03,42.1,42.0,42.06,76800.0,28.8227,28.8707,28.8021,28.8433,76800.0
2008-04-14 10:35:00,42.05,42.08,42.03,42.07,56800.0,28.8364,28.857,28.8227,28.8501,56800.0
2008-04-14 10:40:00,42.07,42.15,42.07,42.09,61700.0,28.8501,28.905,28.8501,28.8639,61700.0
2008-04-14 10:45:00,42.09,42.14,42.08,42.14,143200.0,28.8639,28.8981,28.857,28.8981,143200.0
2008-04-14 10:50:00,42.12,42.13,42.08,42.08,53300.0,28.8844,28.8913,28.857,28.857,53300.0
2008-04-14 10:55:00,42.08,42.19,42.05,42.19,70500.0,28.857,28.9324,28.8364,28.9324,70500.0
2008-04-14 11:00:00,42.19,42.2,42.13,42.15,67800.0,28.9324,28.9393,28.8913,28.905,67800.0
2008-04-14 11:05:00,42.15,42.17,42.08,42.09,49200.0,28.905,28.9187,28.857,28.8639,49200.0
2008-04-14 11:10:00,42.09,42.12,42.05,42.06,65400.0,28.8639,28.8844,28.8364,28.8433,65400.0
2008-04-14 11:15:00,42.06,42.09,42.0,42.0,64000.0,28.8433,28.8639,28.8021,28.8021,64000.0
2008-04-14 11:20:00,41.99,42.0,41.95,41.97,42700.0,28.7953,28.8021,28.7679,28.7816,42700.0
2008-04-14 11:25:00,41.98,42.0,41.95,41.99,36100.0,28.7884,28.8021,28.7679,28.7953,36100.0
2008-04-14 11:30:00,41.99,42.0,41.94,41.98,24500.0,28.7953,28.8021,28.761,28.7884,24500.0
2008-04-14 11:35:00,42.0,42.02,41.94,41.97,35400.0,28.8021,28.8159,28.761,28.7816,35400.0
2008-04-14 11:40:00,41.99,42.02,41.94,42.01,35300.0,28.7953,28.8159,28.761,28.809,35300.0
2008-04-14 11:45:00,42.01,42.02,41.98,42.01,42100.0,28.809,28.8159,28.7884,28.809,42100.0
2008-04-14 11:50:00,42.02,42.04,41.98,42.0,52500.0,28.8159,28.8296,28.7884,28.8021,52500.0
2008-04-14 11:55:00,42.0,42.08,42.0,42.08,58600.0,28.8021,28.857,28.8021,28.857,58600.0
2008-04-14 12:00:00,42.07,42.12,42.06,42.06,41500.0,28.8501,28.8844,28.8433,28.8433,41500.0
2008-04-14 12:05:00,42.05,42.08,42.04,42.08,30300.0,28.8364,28.857,28.8296,28.857,30300.0
2008-04-14 12:10:00,42.08,42.09,42.05,42.06,48000.0,28.857,28.8639,28.8364,28.8433,48000.0
2008-04-14 12:15:00,42.07,42.07,42.0,42.02,22800.0,28.8501,28.8501,28.8021,28.8159,22800.0
2008-04-14 12:20:00,42.02,42.06,42.0,42.06,35800.0,28.8159,28.8433,28.8021,28.8433,35800.0
2008-04-14 12:25:00,42.07,42.23,42.06,42.22,58100.0,28.8501,28.9599,28.8433,28.953,58100.0
2008-04-14 12:30:00,42.22,42.23,42.18,42.18,24200.0,28.953,28.9599,28.9256,28.9256,24200.0
2008-04-14 12:35:00,42.2,42.21,42.16,42.16,34100.0,28.9393,28.9462,28.9119,28.9119,34100.0
2008-04-14 12:40:00,42.16,42.19,42.15,42.18,69200.0,28.9119,28.9324,28.905,28.9256,69200.0
2008-04-14 12:45:00,42.18,42.22,42.18,42.22,48500.0,28.9256,28.953,28.9256,28.953,48500.0
2008-04-14 12:50:00,42.22,42.26,42.22,42.25,42900.0,28.953,28.9804,28.953,28.9736,42900.0
2008-04-14 12:55:00,42.25,42.26,42.23,42.26,25200.0,28.9736,28.9804,28.9599,28.9804,25200.0
2008-04-14 13:00:00,42.26,42.27,42.2,42.22,44300.0,28.9804,28.9873,28.9393,28.953,44300.0
2008-04-14 13:05:00,42.21,42.21,42.18,42.2,17000.0,28.9462,28.9462,28.9256,28.9393,17000.0
2008-04-14 13:10:00,42.22,42.26,42.19,42.22,25300.0,28.953,28.9804,28.9324,28.953,25300.0
2008-04-14 13:15:00,42.21,42.21,42.12,42.14,39700.0,28.9462,28.9462,28.8844,28.8981,39700.0
2008-04-14 13:20:00,42.13,42.19,42.12,42.19,26600.0,28.8913,28.9324,28.8844,28.9324,26600.0
2008-04-14 13:25:00,42.19,42.19,42.09,42.14,44800.0,28.9324,28.9324,28.8639,28.8981,44800.0
2008-04-14 13:30:00,42.14,42.18,42.12,42.13,30800.0,28.8981,28.9256,28.8844,28.8913,30800.0
2008-04-14 13:35:00,42.15,42.17,42.12,42.12,27000.0,28.905,28.9187,28.8844,28.8844,27000.0
2008-04-14 13:40:00,42.12,42.13,42.07,42.11,39100.0,28.8844,28.8913,28.8501,28.8776,39100.0
2008-04-14 13:45:00,42.11,42.11,42.05,42.06,40300.0,28.8776,28.8776,28.8364,28.8433,40300.0
2008-04-14 13:50:00,42.07,42.08,42.01,42.01,31300.0,28.8501,28.857,28.809,28.809,31300.0
2008-04-14 13:55:00,42.01,42.05,42.01,42.05,14000.0,28.809,28.8364,28.809,28.8364,14000.0
2008-04-14 14:00:00,42.05,42.06,42.02,42.02,31700.0,28.8364,28.8433,28.8159,28.8159,31700.0
2008-04-14 14:05:00,42.01,42.03,41.99,41.99,25300.0,28.809,28.8227,28.7953,28.7953,25300.0
2008-04-14 14:10:00,41.99,42.08,41.99,42.04,56900.0,28.7953,28.857,28.7953,28.8296,56900.0
2008-04-14 14:15:00,42.04,42.07,42.03,42.03,36200.0,28.8296,28.8501,28.8227,28.8227,36200.0
2008-04-14 14:20:00,42.03,42.13,42.03,42.12,85900.0,28.8227,28.8913,28.8227,28.8844,85900.0
2008-04-14 14:25:00,42.11,42.11,42.05,42.07,17900.0,28.8776,28.8776,28.8364,28.8501,17900.0
2008-04-14 14:30:00,42.06,42.14,42.06,42.13,26500.0,28.8433,28.8981,28.8433,28.8913,26500.0
2008-04-14 14:35:00,42.12,42.13,42.11,42.13,13600.0,28.8844,28.8913,28.8776,28.8913,13600.0
2008-04-14 14:40:00,42.14,42.16,42.12,42.13,78600.0,28.8981,28.9119,28.8844,28.8913,78600.0
2008-04-14 14:45:00,42.13,42.14,42.09,42.09,11300.0,28.8913,28.8981,28.8639,28.8639,11300.0
2008-04-14 14:50:00,42.08,42.09,41.95,41.96,62000.0,28.857,28.8639,28.7679,28.7747,62000.0
2008-04-14 14:55:00,41.96,41.96,41.92,41.94,24100.0,28.7747,28.7747,28.7473,28.761,24100.0
2008-04-14 15:00:00,41.93,41.97,41.93,41.95,28500.0,28.7541,28.7816,28.7541,28.7679,28500.0
2008-04-14 15:05:00,41.94,41.94,41.83,41.84,27400.0,28.761,28.761,28.6856,28.6924,27400.0
2008-04-14 15:10:00,41.87,41.87,41.78,41.79,64400.0,28.713,28.713,28.6513,28.6581,64400.0
2008-04-14 15:15:00,41.79,41.86,41.79,41.85,22500.0,28.6581,28.7061,28.6581,28.6993,22500.0
2008-04-14 15:20:00,41.86,41.92,41.85,41.89,72600.0,28.7061,28.7473,28.6993,28.7267,72600.0
2008-04-14 15:25:00,41.89,41.91,41.83,41.84,70300.0,28.7267,28.7404,28.6856,28.6924,70300.0
2008-04-14 15:30:00,41.83,41.9,41.79,41.88,113400.0,28.6856,28.7336,28.6581,28.7198,113400.0
2008-04-14 15:35:00,41.88,41.9,41.85,41.86,63600.0,28.7198,28.7336,28.6993,28.7061,63600.0
2008-04-14 15:40:00,41.86,41.96,41.86,41.95,100200.0,28.7061,28.7747,28.7061,28.7679,100200.0
2008-04-14 15:45:00,41.94,42.02,41.94,42.0,149900.0,28.761,28.8159,28.761,28.8021,149900.0
2008-04-14 15:50:00,41.99,42.0,41.89,41.89,165600.0,28.7953,28.8021,28.7267,28.7267,165600.0
2008-04-14 15:55:00,41.9,41.93,41.89,41.91,101900.0,28.7336,28.7541,28.7267,28.7404,101900.0
2008-04-15 09:30:00,42.1,42.39,42.1,42.36,322400.0,28.8707,29.0696,28.8707,29.049,322400.0
2008-04-15 09:35:00,42.36,42.57,42.33,42.52,695300.0,29.049,29.193,29.0284,29.1587,695300.0
2008-04-15 09:40:00,42.52,42.55,42.48,42.52,271900.0,29.1587,29.1793,29.1313,29.1587,271900.0
2008-04-15 09:45:00,42.51,42.59,42.47,42.5,279500.0,29.1519,29.2067,29.1244,29.145,279500.0
2008-04-15 09:50:00,42.48,42.48,42.16,42.16,870300.0,29.1313,29.1313,28.9119,28.9119,870300.0
2008-04-15 09:55:00,42.16,42.32,42.16,42.24,185000.0,28.9119,29.0216,28.9119,28.9667,185000.0
2008-04-15 10:00:00,42.24,42.34,42.23,42.3,40000.0,28.9667,29.0353,28.9599,29.0079,40000.0
2008-04-15 10:05:00,42.3,42.3,42.19,42.19,86900.0,29.0079,29.0079,28.9324,28.9324,86900.0
2008-04-15 10:10:00,42.2,42.23,42.15,42.15,73900.0,28.9393,28.9599,28.905,28.905,73900.0
2008-04-15 10:15:00,42.14,42.19,42.09,42.14,252500.0,28.8981,28.9324,28.8639,28.8981,252500.0
2008-04-15 10:20:00,42.14,42.23,42.14,42.17,70000.0,28.8981,28.9599,28.8981,28.9187,70000.0
2008-04-15 10:25:00,42.16,42.17,42.05,42.08,104400.0,28.9119,28.9187,28.8364,28.857,104400.0
2008-04-15 10:30:00,42.08,42.15,42.06,42.14,76300.0,28.857,28.905,28.8433,28.8981,76300.0
2008-04-15 10:35:00,42.12,42.19,42.11,42.17,62800.0,28.8844,28.9324,28.8776,28.9187,62800.0
2008-04-15 10:40:00,42.17,42.17,42.07,42.15,152500.0,28.9187,28.9187,28.8501,28.905,152500.0
2008-04-15 10:45:00,42.15,42.22,42.15,42.17,257300.0,28.905,28.953,28.905,28.9187,257300.0
2008-04-15 10:50:00,42.18,42.21,42.08,42.08,103500.0,28.9256,28.9462,28.857,28.857,103500.0
2008-04-15 10:55:00,42.08,42.21,42.08,42.21,52500.0,28.857,28.9462,28.857,28.9462,52500.0
2008-04-15 11:00:00,42.21,42.21,42.14,42.18,60900.0,28.9462,28.9462,28.8981,28.9256,60900.0
2008-04-15 11:05:00,42.17,42.17,41.92,41.93,241900.0,28.9187,28.9187,28.7473,28.7541,241900.0
2008-04-15 11:10:00,41.93,41.97,41.82,41.83,546600.0,28.7541,28.7816,28.6787,28.6856,546600.0
2008-04-15 11:15:00,41.83,41.85,41.78,41.84,290300.0,28.6856,28.6993,28.6513,28.6924,290300.0
2008-04-15 11:20:00,41.84,41.85,41.76,41.85,130100.0,28.6924,28.6993,28.6376,28.6993,130100.0
2008-04-15 11:25:00,41.84,41.87,41.74,41.78,87600.0,28.6924,28.713,28.6238,28.6513,87600.0
2008-04-15 11:30:00,41.77,41.79,41.74,41.76,61600.0,28.6444,28.6581,28.6238,28.6376,61600.0
2008-04-15 11:35:00,41.76,41.8,41.7,41.8,90500.0,28.6376,28.665,28.5964,28.665,90500.0
2008-04-15 11:40:00,41.8,41.84,41.73,41.82,79700.0,28.665,28.6924,28.617,28.6787,79700.0
2008-04-15 11:45:00,41.83,41.87,41.82,41.87,96700.0,28.6856,28.713,28.6787,28.713,96700.0
2008-04-15 11:50:00,41.88,41.88,41.81,41.83,125100.0,28.7198,28.7198,28.6718,28.6856,125100.0
2008-04-15 11:55:00,41.83,41.83,41.74,41.74,50500.0,28.6856,28.6856,28.6238,28.6238,50500.0
2008-04-15 12:00:00,41.74,41.77,41.74,41.74,23100.0,28.6238,28.6444,28.6238,28.6238,23100.0
2008-04-15 12:05:00,41.74,41.76,41.71,41.75,65600.0,28.6238,28.6376,28.6033,28.6307,65600.0
2008-04-15 12:10:00,41.76,41.78,41.75,41.76,58000.0,28.6376,28.6513,28.6307,28.6376,58000.0
2008-04-15 12:15:00,41.75,41.82,41.75,41.79,39200.0,28.6307,28.6787,28.6307,28.6581,39200.0
2008-04-15 12:20:00,41.79,41.82,41.79,41.81,31100.0,28.6581,28.6787,28.6581,28.6718,31100.0
2008-04-15 12:25:00,41.81,41.89,41.81,41.88,67100.0,28.6718,28.7267,28.6718,28.7198,67100.0
2008-04-15 12:30:00,41.88,41.9,41.85,41.85,37300.0,28.7198,28.7336,28.6993,28.6993,37300.0
2008-04-15 12:35:00,41.84,41.88,41.84,41.87,22000.0,28.6924,28.7198,28.6924,28.713,22000.0
2008-04-15 12:40:00,41.87,41.9,41.85,41.86,45300.0,28.713,28.7336,28.6993,28.7061,45300.0
2008-04-15 12:45:00,41.86,41.86,41.84,41.86,8100.0,28.7061,28.7061,28.6924,28.7061,8100.0
2008-04-15 12:50:00,41.86,41.87,41.84,41.87,60600.0,28.7061,28.713,28.6924,28.713,60600.0
2008-04-15 12:55:00,41.88,41.91,41.86,41.86,76100.0,28.7198,28.7404,28.7061,28.7061,76100.0
2008-04-15 13:00:00,41.88,41.91,41.86,41.89,53200.0,28.7198,28.7404,28.7061,28.7267,53200.0
2008-04-15 13:05:00,41.9,41.92,41.84,41.84,31100.0,28.7336,28.7473,28.6924,28.6924,31100.0
2008-04-15 13:10:00,41.84,41.95,41.84,41.95,53400.0,28.6924,28.7679,28.6924,28.7679,53400.0
2008-04-15 13:15:00,41.94,41.99,41.94,41.96,96300.0,28.761,28.7953,28.761,28.7747,96300.0
2008-04-15 13:20:00,41.97,42.01,41.96,41.99,47300.0,28.7816,28.809,28.7747,28.7953,47300.0
2008-04-15 13:25:00,41.99,41.99,41.96,41.96,45300.0,28.7953,28.7953,28.7747,28.7747,45300.0
2008-04-15 13:30:00,41.96,41.96,41.92,41.94,19900.0,28.7747,28.7747,28.7473,28.761,19900.0
2008-04-15 13:35:00,41.95,41.95,41.85,41.89,40000.0,28.7679,28.7679,28.6993,28.7267,40000.0
2008-04-15 13:40:00,41.88,41.92,41.87,41.92,48400.0,28.7198,28.7473,28.713,28.7473,48400.0
2008-04-15 13:45:00,41.93,42.05,41.93,42.05,224700.0,28.7541,28.8364,28.7541,28.8364,224700.0
2008-04-15 13:50:00,42.05,42.15,42.05,42.13,318700.0,28.8364,28.905,28.8364,28.8913,318700.0
2008-04-15 13:55:00,42.14,42.15,42.05,42.05,35900.0,28.8981,28.905,28.8364,28.8364,35900.0
2008-04-15 14:00:00,42.05,42.08,42.01,42.05,103600.0,28.8364,28.857,28.809,28.8364,103600.0
2008-04-15 14:05:00,42.05,42.09,42.04,42.07,68700.0,28.8364,28.8639,28.8296,28.8501,68700.0
2008-04-15 14:10:00,42.07,42.09,42.07,42.09,95900.0,28.8501,28.8639,28.8501,28.8639,95900.0
2008-04-15 14:15:00,42.1,42.1,42.01,42.02,65200.0,28.8707,28.8707,28.809,28.8159,65200.0
2008-04-15 14:20:00,42.02,42.04,42.02,42.02,69700.0,28.8159,28.8296,28.8159,28.8159,69700.0
2008-04-15 14:25:00,42.02,42.06,42.0,42.03,100800.0,28.8159,28.8433,28.8021,28.8227,100800.0
2008-04-15 14:30:00,42.03,42.12,42.03,42.09,58300.0,28.8227,28.8844,28.8227,28.8639,58300.0
2008-04-15 14:35:00,42.09,42.1,42.06,42.06,87200.0,28.8639,28.8707,28.8433,28.8433,87200.0
2008-04-15 14:40:00,42.06,42.08,41.97,41.99,51300.0,28.8433,28.857,28.7816,28.7953,51300.0
2008-04-15 14:45:00,41.98,42.0,41.92,41.92,73400.0,28.7884,28.8021,28.7473,28.7473,73400.0
2008-04-15 14:50:00,41.92,41.92,41.83,41.85,71000.0,28.7473,28.7473,28.6856,28.6993,71000.0
2008-04-15 14:55:00,41.86,41.88,41.8,41.85,75900.0,28.7061,28.7198,28.665,28.6993,75900.0
2008-04-15 15:00:00,41.85,41.89,41.84,41.89,68100.0,28.6993,28.7267,28.6924,28.7267,68100.0
2008-04-15 15:05:00,41.89,41.92,41.86,41.86,139000.0,28.7267,28.7473,28.7061,28.7061,139000.0
2008-04-15 15:10:00,41.86,41.94,41.86,41.89,134000.0,28.7061,28.761,28.7061,28.7267,134000.0
2008-04-15 15:15:00,41.9,41.94,41.88,41.94,135200.0,28.7336,28.761,28.7198,28.761,135200.0
2008-04-15 15:20:00,41.94,42.02,41.93,42.0,85500.0,28.761,28.8159,28.7541,28.8021,85500.0
2008-04-15 15:25:00,42.0,42.09,41.97,42.06,99000.0,28.8021,28.8639,28.7816,28.8433,99000.0
2008-04-15 15:30:00,42.06,42.13,42.06,42.11,94500.0,28.8433,28.8913,28.8433,28.8776,94500.0
2008-04-15 15:35:00,42.11,42.12,42.03,42.03,105200.0,28.8776,28.8844,28.8227,28.8227,105200.0
2008-04-15 15:40:00,42.02,42.05,41.97,42.04,165300.0,28.8159,28.8364,28.7816,28.8296,165300.0
2008-04-15 15:45:00,42.05,42.06,41.98,41.99,103900.0,28.8364,28.8433,28.7884,28.7953,103900.0
2008-04-15 15:50:00,41.98,42.06,41.95,42.03,137500.0,28.7884,28.8433,28.7679,28.8227,137500.0
2008-04-15 15:55:00,42.04,42.12,42.02,42.11,156600.0,28.8296,28.8844,28.8159,28.8776,156600.0
2008-04-16 09:30:00,42.56,42.87,42.56,42.86,446600.0,29.1862,29.3988,29.1862,29.3919,446600.0
2008-04-16 09:35:00,42.87,43.0,42.87,42.94,726300.0,29.3988,29.4879,29.3988,29.4468,726300.0
2008-04-16 09:40:00,42.94,42.99,42.89,42.98,333200.0,29.4468,29.481,29.4125,29.4742,333200.0
2008-04-16 09:45:00,42.98,43.25,42.98,43.24,625500.0,29.4742,29.6593,29.4742,29.6525,625500.0
2008-04-16 09:50:00,43.24,43.3,43.21,43.23,445900.0,29.6525,29.6936,29.6319,29.6456,445900.0
2008-04-16 09:55:00,43.23,43.24,43.16,43.21,244500.0,29.6456,29.6525,29.5976,29.6319,244500.0
2008-04-16 10:00:00,43.2,43.3,43.2,43.29,208400.0,29.6251,29.6936,29.6251,29.6868,208400.0
2008-04-16 10:05:00,43.29,43.42,43.29,43.38,225100.0,29.6868,29.7759,29.6868,29.7485,225100.0
2008-04-16 10:10:00,43.38,43.38,43.32,43.35,109400.0,29.7485,29.7485,29.7074,29.7279,109400.0
2008-04-16 10:15:00,43.36,43.45,43.36,43.42,100700.0,29.7348,29.7965,29.7348,29.7759,100700.0
2008-04-16 10:20:00,43.43,43.57,43.43,43.55,328800.0,29.7828,29.8788,29.7828,29.8651,328800.0
2008-04-16 10:25:00,43.55,43.57,43.48,43.5,177000.0,29.8651,29.8788,29.8171,29.8308,177000.0
2008-04-16 10:30:00,43.5,43.58,43.45,43.56,166700.0,29.8308,29.8856,29.7965,29.8719,166700.0
2008-04-16 10:35:00,43.56,43.63,43.5,43.51,404700.0,29.8719,29.9199,29.8308,29.8376,404700.0
2008-04-16 10:40:00,43.51,43.51,43.45,43.48,101700.0,29.8376,29.8376,29.7965,29.8171,101700.0
2008-04-16 10:45:00,43.48,43.51,43.4,43.5,131700.0,29.8171,29.8376,29.7622,29.8308,131700.0
2008-04-16 10:50:00,43.5,43.55,43.49,43.49,117200.0,29.8308,29.8651,29.8239,29.8239,117200.0
2008-04-16 10:55:00,43.49,43.53,43.47,43.53,171800.0,29.8239,29.8514,29.8102,29.8514,171800.0
2008-04-16 11:00:00,43.53,43.56,43.51,43.54,57700.0,29.8514,29.8719,29.8376,29.8582,57700.0
2008-04-16 11:05:00,43.54,43.62,43.47,43.47,410100.0,29.8582,29.9131,29.8102,29.8102,410100.0
2008-04-16 11:10:00,43.47,43.57,43.46,43.53,56700.0,29.8102,29.8788,29.8034,29.8514,56700.0
2008-04-16 11:15:00,43.54,43.56,43.52,43.55,83600.0,29.8582,29.8719,29.8445,29.8651,83600.0
2008-04-16 11:20:00,43.55,43.6,43.53,43.56,74700.0,29.8651,29.8994,29.8514,29.8719,74700.0
2008-04-16 11:25:00,43.55,43.55,43.52,43.52,60800.0,29.8651,29.8651,29.8445,29.8445,60800.0
2008-04-16 11:30:00,43.52,43.53,43.46,43.48,97100.0,29.8445,29.8514,29.8034,29.8171,97100.0
2008-04-16 11:35:00,43.48,43.49,43.29,43.31,612800.0,29.8171,29.8239,29.6868,29.7005,612800.0
2008-04-16 11:40:00,43.3,43.34,43.29,43.32,66800.0,29.6936,29.7211,29.6868,29.7074,66800.0
2008-04-16 11:45:00,43.32,43.32,43.29,43.3,45100.0,29.7074,29.7074,29.6868,29.6936,45100.0
2008-04-16 11:50:00,43.3,43.32,43.28,43.29,188800.0,29.6936,29.7074,29.6799,29.6868,188800.0
2008-04-16 11:55:00,43.29,43.4,43.29,43.4,132700.0,29.6868,29.7622,29.6868,29.7622,132700.0
2008-04-16 12:00:00,43.4,43.41,43.37,43.39,67300.0,29.7622,29.7691,29.7416,29.7554,67300.0
2008-04-16 12:05:00,43.38,43.4,43.36,43.37,71300.0,29.7485,29.7622,29.7348,29.7416,71300.0
2008-04-16 12:10:00,43.37,43.47,43.37,43.46,58700.0,29.7416,29.8102,29.7416,29.8034,58700.0
2008-04-16 12:15:00,43.46,43.6,43.46,43.57,187800.0,29.8034,29.8994,29.8034,29.8788,187800.0
2008-04-16 12:20:00,43.57,43.65,43.56,43.64,57700.0,29.8788,29.9337,29.8719,29.9268,57700.0
2008-04-16 12:25:00,43.63,43.7,43.63,43.69,409600.0,29.9199,29.9679,29.9199,29.9611,409600.0
2008-04-16 12:30:00,43.69,43.72,43.64,43.65,225200.0,29.9611,29.9817,29.9268,29.9337,225200.0
2008-04-16 12:35:00,43.64,43.64,43.59,43.59,38100.0,29.9268,29.9268,29.8925,29.8925,38100.0
2008-04-16 12:40:00,43.59,43.62,43.56,43.58,90700.0,29.8925,29.9131,29.8719,29.8856,90700.0
2008-04-16 12:45:00,43.58,43.63,43.58,43.62,63600.0,29.8856,29.9199,29.8856,29.9131,63600.0
2008-04-16 12:50:00,43.62,43.69,43.61,43.68,79800.0,29.9131,29.9611,29.9062,29.9542,79800.0
2008-04-16 12:55:00,43.69,43.69,43.64,43.68,44700.0,29.9611,29.9611,29.9268,29.9542,44700.0
2008-04-16 13:00:00,43.68,43.71,43.56,43.6,91000.0,29.9542,29.9748,29.8719,29.8994,91000.0
2008-04-16 13:05:00,43.61,43.61,43.56,43.61,48900.0,29.9062,29.9062,29.8719,29.9062,48900.0
2008-04-16 13:10:00,43.61,43.63,43.59,43.61,62300.0,29.9062,29.9199,29.8925,29.9062,62300.0
2008-04-16 13:15:00,43.61,43.63,43.58,43.6,51600.0,29.9062,29.9199,29.8856,29.8994,51600.0
2008-04-16 13:20:00,43.6,43.63,43.57,43.58,74300.0,29.8994,29.9199,29.8788,29.8856,74300.0
2008-04-16 13:25:00,43.59,43.64,43.59,43.63,39800.0,29.8925,29.9268,29.8925,29.9199,39800.0
2008-04-16 13:30:00,43.63,43.65,43.59,43.59,55800.0,29.9199,29.9337,29.8925,29.8925,55800.0
2008-04-16 13:35:00,43.59,43.64,43.56,43.62,287400.0,29.8925,29.9268,29.8719,29.9131,287400.0
2008-04-16 13:40:00,43.62,43.62,43.58,43.61,57500.0,29.9131,29.9131,29.8856,29.9062,57500.0
2008-04-16 13:45:00,43.61,43.64,43.6,43.63,35900.0,29.9062,29.9268,29.8994,29.9199,35900.0
2008-04-16 13:50:00,43.64,43.65,43.61,43.63,59200.0,29.9268,29.9337,29.9062,29.9199,59200.0
2008-04-16 13:55:00,43.63,43.7,43.63,43.66,203500.0,29.9199,29.9679,29.9199,29.9405,203500.0
2008-04-16 14:00:00,43.66,43.68,43.59,43.62,83500.0,29.9405,29.9542,29.8925,29.9131,83500.0
2008-04-16 14:05:00,43.62,43.63,43.6,43.61,78700.0,29.9131,29.9199,29.8994,29.9062,78700.0
2008-04-16 14:10:00,43.61,43.61,43.56,43.57,64600.0,29.9062,29.9062,29.8719,29.8788,64600.0
2008-04-16 14:15:00,43.56,43.63,43.56,43.6,83900.0,29.8719,29.9199,29.8719,29.8994,83900.0
2008-04-16 14:20:00,43.6,43.6,43.56,43.59,58900.0,29.8994,29.8994,29.8719,29.8925,58900.0
2008-04-16 14:25:00,43.6,43.7,43.59,43.69,148400.0,29.8994,29.9679,29.8925,29.9611,148400.0
2008-04-16 14:30:00,43.69,43.77,43.69,43.75,112500.0,29.9611,30.0159,29.9611,30.0022,112500.0
2008-04-16 14:35:00,43.76,43.77,43.72,43.74,107200.0,30.0091,30.0159,29.9817,29.9954,107200.0
2008-04-16 14:40:00,43.74,43.82,43.74,43.8,91000.0,29.9954,30.0502,29.9954,30.0365,91000.0
2008-04-16 14:45:00,43.79,43.84,43.78,43.81,95000.0,30.0297,30.0639,30.0228,30.0434,95000.0
2008-04-16 14:50:00,43.81,43.94,43.81,43.93,124800.0,30.0434,30.1325,30.0434,30.1257,124800.0
2008-04-16 14:55:00,43.94,44.03,43.92,43.95,901700.0,30.1325,30.1942,30.1188,30.1394,901700.0
2008-04-16 15:00:00,43.94,44.01,43.94,44.0,265800.0,30.1325,30.1805,30.1325,30.1737,265800.0
2008-04-16 15:05:00,43.99,44.0,43.9,43.94,130700.0,30.1668,30.1737,30.1051,30.1325,130700.0
2008-04-16 15:10:00,43.95,44.03,43.95,43.98,160400.0,30.1394,30.1942,30.1394,30.16,160400.0
2008-04-16 15:15:00,43.98,44.01,43.97,43.97,124400.0,30.16,30.1805,30.1531,30.1531,124400.0
2008-04-16 15:20:00,43.97,43.98,43.93,43.97,121100.0,30.1531,30.16,30.1257,30.1531,121100.0
2008-04-16 15:25:00,43.97,44.02,43.96,44.01,211600.0,30.1531,30.1874,30.1462,30.1805,211600.0
2008-04-16 15:30:00,44.01,44.01,43.96,43.98,277300.0,30.1805,30.1805,30.1462,30.16,277300.0
2008-04-16 15:35:00,43.98,44.07,43.98,44.07,466800.0,30.16,30.2217,30.16,30.2217,466800.0
2008-04-16 15:40:00,44.07,44.12,44.05,44.08,435600.0,30.2217,30.256,30.208,30.2285,435600.0
2008-04-16 15:45:00,44.07,44.14,44.06,44.12,343000.0,30.2217,30.2697,30.2148,30.256,343000.0
2008-04-16 15:50:00,44.13,44.21,44.07,44.1,711600.0,30.2628,30.3177,30.2217,30.2422,711600.0
2008-04-16 15:55:00,44.09,44.16,44.08,44.1,444800.0,30.2354,30.2834,30.2285,30.2422,444800.0
2008-04-17 09:30:00,43.93,43.93,43.54,43.62,280800.0,30.1257,30.1257,29.8582,29.9131,280800.0
2008-04-17 09:35:00,43.62,43.68,43.62,43.68,407300.0,29.9131,29.9542,29.9131,29.9542,407300.0
2008-04-17 09:40:00,43.68,43.87,43.68,43.86,118100.0,29.9542,30.0845,29.9542,30.0777,118100.0
2008-04-17 09:45:00,43.84,44.13,43.81,44.06,644200.0,30.0639,30.2628,30.0434,30.2148,644200.0
2008-04-17 09:50:00,44.05,44.05,43.95,43.99,60000.0,30.208,30.208,30.1394,30.1668,60000.0
2008-04-17 09:55:00,43.98,44.1,43.88,44.1,54300.0,30.16,30.2422,30.0914,30.2422,54300.0
2008-04-17 10:00:00,44.1,44.1,43.89,43.94,88100.0,30.2422,30.2422,30.0982,30.1325,88100.0
2008-04-17 10:05:00,43.94,44.0,43.8,44.0,145600.0,30.1325,30.1737,30.0365,30.1737,145600.0
2008-04-17 10:10:00,44.0,44.27,44.0,44.25,579900.0,30.1737,30.3588,30.1737,30.3451,579900.0
2008-04-17 10:15:00,44.25,44.27,44.17,44.25,235200.0,30.3451,30.3588,30.2903,30.3451,235200.0
2008-04-17 10:20:00,44.25,44.48,44.25,44.44,847200.0,30.3451,30.5028,30.3451,30.4754,847200.0
2008-04-17 10:25:00,44.44,44.54,44.43,44.45,465400.0,30.4754,30.544,30.4685,30.4823,465400.0
2008-04-17 10:30:00,44.44,44.46,44.34,44.35,79000.0,30.4754,30.4891,30.4068,30.4137,79000.0
2008-04-17 10:35:00,44.35,44.47,44.34,44.42,204000.0,30.4137,30.496,30.4068,30.4617,204000.0
2008-04-17 10:40:00,44.42,44.43,44.15,44.16,164200.0,30.4617,30.4685,30.2765,30.2834,164200.0
2008-04-17 10:45:00,44.16,44.25,44.16,44.24,52800.0,30.2834,30.3451,30.2834,30.3383,52800.0
2008-04-17 10:50:00,44.23,44.28,43.92,43.93,1217900.0,30.3314,30.3657,30.1188,30.1257,1217900.0
2008-04-17 10:55:00,43.93,44.03,43.93,44.02,114400.0,30.1257,30.1942,30.1257,30.1874,114400.0
2008-04-17 11:00:00,44.01,44.01,43.85,43.95,72700.0,30.1805,30.1805,30.0708,30.1394,72700.0
2008-04-17 11:05:00,43.94,43.94,43.79,43.81,326700.0,30.1325,30.1325,30.0297,30.0434,326700.0
2008-04-17 11:10:00,43.81,43.87,43.81,43.87,33100.0,30.0434,30.0845,30.0434,30.0845,33100.0
2008-04-17 11:15:00,43.88,43.93,43.85,43.9,26000.0,30.0914,30.1257,30.0708,30.1051,26000.0
2008-04-17 11:20:00,43.89,43.89,43.66,43.68,553700.0,30.0982,30.0982,29.9405,29.9542,553700.0
2008-04-17 11:25:00,43.69,43.69,43.5,43.53,227400.0,29.9611,29.9611,29.8308,29.8514,227400.0
2008-04-17 11:30:00,43.54,43.6,43.53,43.53,163800.0,29.8582,29.8994,29.8514,29.8514,163800.0
2008-04-17 11:35:00,43.53,43.61,43.47,43.59,188200.0,29.8514,29.9062,29.8102,29.8925,188200.0
2008-04-17 11:40:00,43.59,43.59,43.43,43.51,235400.0,29.8925,29.8925,29.7828,29.8376,235400.0
2008-04-17 11:45:00,43.49,43.53,43.39,43.46,220900.0,29.8239,29.8514,29.7554,29.8034,220900.0
2008-04-17 11:50:00,43.45,43.5,43.43,43.45,480600.0,29.7965,29.8308,29.7828,29.7965,480600.0
2008-04-17 11:55:00,43.45,43.47,43.33,43.47,235200.0,29.7965,29.8102,29.7142,29.8102,235200.0
2008-04-17 12:00:00,43.46,43.59,43.45,43.58,38900.0,29.8034,29.8925,29.7965,29.8856,38900.0
2008-04-17 12:05:00,43.58,43.66,43.56,43.65,38400.0,29.8856,29.9405,29.8719,29.9337,38400.0
2008-04-17 12:10:00,43.67,43.7,43.65,43.69,22000.0,29.9474,29.9679,29.9337,29.9611,22000.0
2008-04-17 12:15:00,43.69,43.7,43.58,43.58,26900.0,29.9611,29.9679,29.8856,29.8856,26900.0
2008-04-17 12:20:00,43.57,43.57,43.52,43.53,27400.0,29.8788,29.8788,29.8445,29.8514,27400.0
2008-04-17 12:25:00,43.54,43.56,43.47,43.48,23000.0,29.8582,29.8719,29.8102,29.8171,23000.0
2008-04-17 12:30:00,43.48,43.61,43.48,43.53,42600.0,29.8171,29.9062,29.8171,29.8514,42600.0
2008-04-17 12:35:00,43.53,43.62,43.52,43.61,36900.0,29.8514,29.9131,29.8445,29.9062,36900.0
2008-04-17 12:40:00,43.62,43.67,43.61,43.64,47200.0,29.9131,29.9474,29.9062,29.9268,47200.0
2008-04-17 12:45:00,43.63,43.65,43.59,43.62,71100.0,29.9199,29.9337,29.8925,29.9131,71100.0
2008-04-17 12:50:00,43.62,43.66,43.61,43.66,7900.0,29.9131,29.9405,29.9062,29.9405,7900.0
2008-04-17 12:55:00,43.67,43.72,43.67,43.7,41000.0,29.9474,29.9817,29.9474,29.9679,41000.0
2008-04-17 13:00:00,43.71,43.73,43.62,43.62,17800.0,29.9748,29.9885,29.9131,29.9131,17800.0
2008-04-17 13:05:00,43.62,43.78,43.61,43.77,371500.0,29.9131,30.0228,29.9062,30.0159,371500.0
2008-04-17 13:10:00,43.78,43.78,43.71,43.71,57400.0,30.0228,30.0228,29.9748,29.9748,57400.0
2008-04-17 13:15:00,43.72,43.73,43.69,43.69,32200.0,29.9817,29.9885,29.9611,29.9611,32200.0
2008-04-17 13:20:00,43.7,43.76,43.61,43.75,164800.0,29.9679,30.0091,29.9062,30.0022,164800.0
2008-04-17 13:25:00,43.76,43.78,43.75,43.75,22100.0,30.0091,30.0228,30.0022,30.0022,22100.0
2008-04-17 13:30:00,43.75,43.75,43.65,43.69,78200.0,30.0022,30.0022,29.9337,29.9611,78200.0
2008-04-17 13:35:00,43.7,43.75,43.67,43.75,55900.0,29.9679,30.0022,29.9474,30.0022,55900.0
2008-04-17 13:40:00,43.75,43.75,43.66,43.73,138200.0,30.0022,30.0022,29.9405,29.9885,138200.0
2008-04-17 13:45:00,43.72,43.81,43.71,43.79,271200.0,29.9817,30.0434,29.9748,30.0297,271200.0
2008-04-17 13:50:00,43.79,43.84,43.78,43.78,268400.0,30.0297,30.0639,30.0228,30.0228,268400.0
2008-04-17 13:55:00,43.78,43.78,43.64,43.64,147000.0,30.0228,30.0228,29.9268,29.9268,147000.0
2008-04-17 14:00:00,43.65,43.65,43.54,43.59,454500.0,29.9337,29.9337,29.8582,29.8925,454500.0
2008-04-17 14:05:00,43.6,43.63,43.54,43.54,53100.0,29.8994,29.9199,29.8582,29.8582,53100.0
2008-04-17 14:10:00,43.53,43.6,43.47,43.6,158800.0,29.8514,29.8994,29.8102,29.8994,158800.0
2008-04-17 14:15:00,43.6,43.65,43.58,43.63,46800.0,29.8994,29.9337,29.8856,29.9199,46800.0
2008-04-17 14:20:00,43.62,43.7,43.6,43.7,53400.0,29.9131,29.9679,29.8994,29.9679,53400.0
2008-04-17 14:25:00,43.7,43.72,43.66,43.67,32700.0,29.9679,29.9817,29.9405,29.9474,32700.0
2008-04-17 14:30:00,43.68,43.76,43.68,43.74,49600.0,29.9542,30.0091,29.9542,29.9954,49600.0
2008-04-17 14:35:00,43.73,43.85,43.7,43.85,53400.0,29.9885,30.0708,29.9679,30.0708,53400.0
2008-04-17 14:40:00,43.85,43.85,43.79,43.83,146300.0,30.0708,30.0708,30.0297,30.0571,146300.0
2008-04-17 14:45:00,43.82,43.88,43.81,43.82,424000.0,30.0502,30.0914,30.0434,30.0502,424000.0
2008-04-17 14:50:00,43.81,43.81,43.69,43.74,53900.0,30.0434,30.0434,29.9611,29.9954,53900.0
2008-04-17 14:55:00,43.74,43.74,43.65,43.69,54900.0,29.9954,29.9954,29.9337,29.9611,54900.0
2008-04-17 15:00:00,43.7,43.8,43.65,43.78,121000.0,29.9679,30.0365,29.9337,30.0228,121000.0
2008-04-17 15:05:00,43.78,43.93,43.77,43.89,97900.0,30.0228,30.1257,30.0159,30.0982,97900.0
2008-04-17 15:10:00,43.89,43.9,43.82,43.84,53200.0,30.0982,30.1051,30.0502,30.0639,53200.0
2008-04-17 15:15:00,43.84,43.94,43.84,43.93,57600.0,30.0639,30.1325,30.0639,30.1257,57600.0
2008-04-17 15:20:00,43.93,43.95,43.89,43.92,49500.0,30.1257,30.1394,30.0982,30.1188,49500.0
2008-04-17 15:25:00,43.91,43.94,43.88,43.9,57000.0,30.112,30.1325,30.0914,30.1051,57000.0
2008-04-17 15:30:00,43.89,44.01,43.88,44.01,81600.0,30.0982,30.1805,30.0914,30.1805,81600.0
2008-04-17 15:35:00,44.01,44.05,43.98,43.99,115900.0,30.1805,30.208,30.16,30.1668,115900.0
2008-04-17 15:40:00,43.98,43.98,43.89,43.96,105200.0,30.16,30.16,30.0982,30.1462,105200.0
2008-04-17 15:45:00,43.96,44.0,43.93,43.96,276900.0,30.1462,30.1737,30.1257,30.1462,276900.0
2008-04-17 15:50:00,43.96,44.01,43.9,43.91,235000.0,30.1462,30.1805,30.1051,30.112,235000.0
2008-04-17 15:55:00,43.9,43.95,43.87,43.87,201900.0,30.1051,30.1394,30.0845,30.0845,201900.0
2008-04-18 09:30:00,43.95,44.2,43.94,44.14,109300.0,30.1394,30.3108,30.1325,30.2697,109300.0
2008-04-18 09:35:00,44.14,44.16,44.03,44.05,106900.0,30.2697,30.2834,30.1942,30.208,106900.0
2008-04-18 09:40:00,44.07,44.07,43.8,43.8,229200.0,30.2217,30.2217,30.0365,30.0365,229200.0
2008-04-18 09:45:00,43.81,44.07,43.81,44.07,174700.0,30.0434,30.2217,30.0434,30.2217,174700.0
2008-04-18 09:50:00,44.07,44.16,43.99,44.16,235800.0,30.2217,30.2834,30.1668,30.2834,235800.0
2008-04-18 09:55:00,44.16,44.19,44.1,44.12,154100.0,30.2834,30.304,30.2422,30.256,154100.0
2008-04-18 10:00:00,44.12,44.2,44.07,44.12,102300.0,30.256,30.3108,30.2217,30.256,102300.0
2008-04-18 10:05:00,44.13,44.27,44.13,44.18,83700.0,30.2628,30.3588,30.2628,30.2971,83700.0
2008-04-18 10:10:00,44.18,44.3,44.18,44.26,117600.0,30.2971,30.3794,30.2971,30.352,117600.0
2008-04-18 10:15:00,44.25,44.38,44.21,44.33,424100.0,30.3451,30.4343,30.3177,30.4,424100.0
2008-04-18 10:20:00,44.33,44.38,44.32,44.33,94400.0,30.4,30.4343,30.3931,30.4,94400.0
2008-04-18 10:25:00,44.34,44.39,44.27,44.27,93000.0,30.4068,30.4411,30.3588,30.3588,93000.0
2008-04-18 10:30:00,44.27,44.38,44.24,44.37,117100.0,30.3588,30.4343,30.3383,30.4274,117100.0
2008-04-18 10:35:00,44.38,44.43,44.37,44.38,148500.0,30.4343,30.4685,30.4274,30.4343,148500.0
2008-04-18 10:40:00,44.38,44.41,44.31,44.4,74400.0,30.4343,30.4548,30.3863,30.448,74400.0
2008-04-18 10:45:00,44.4,44.5,44.38,44.47,251300.0,30.448,30.5166,30.4343,30.496,251300.0
2008-04-18 10:50:00,44.47,44.49,44.43,44.47,61600.0,30.496,30.5097,30.4685,30.496,61600.0
2008-04-18 10:55:00,44.47,44.47,44.39,44.44,142000.0,30.496,30.496,30.4411,30.4754,142000.0
2008-04-18 11:00:00,44.44,44.47,44.38,44.4,171600.0,30.4754,30.496,30.4343,30.448,171600.0
2008-04-18 11:05:00,44.4,44.4,44.31,44.39,106500.0,30.448,30.448,30.3863,30.4411,106500.0
2008-04-18 11:10:00,44.38,44.4,44.34,44.36,88200.0,30.4343,30.448,30.4068,30.4205,88200.0
2008-04-18 11:15:00,44.36,44.37,44.27,44.32,55600.0,30.4205,30.4274,30.3588,30.3931,55600.0
2008-04-18 11:20:00,44.33,44.4,44.31,44.39,45300.0,30.4,30.448,30.3863,30.4411,45300.0
2008-04-18 11:25:00,44.39,44.45,44.39,44.44,62000.0,30.4411,30.4823,30.4411,30.4754,62000.0
2008-04-18 11:30:00,44.44,44.46,44.36,44.36,63600.0,30.4754,30.4891,30.4205,30.4205,63600.0
2008-04-18 11:35:00,44.35,44.35,44.32,44.32,19000.0,30.4137,30.4137,30.3931,30.3931,19000.0
2008-04-18 11:40:00,44.31,44.36,44.3,44.36,41300.0,30.3863,30.4205,30.3794,30.4205,41300.0
2008-04-18 11:45:00,44.35,44.54,44.33,44.48,572000.0,30.4137,30.544,30.4,30.5028,572000.0
2008-04-18 11:50:00,44.47,44.51,44.46,44.51,140000.0,30.496,30.5234,30.4891,30.5234,140000.0
2008-04-18 11:55:00,44.5,44.59,44.48,44.54,68000.0,30.5166,30.5783,30.5028,30.544,68000.0
2008-04-18 12:00:00,44.54,44.54,44.45,44.49,56800.0,30.544,30.544,30.4823,30.5097,56800.0
2008-04-18 12:05:00,44.49,44.52,44.48,44.48,64700.0,30.5097,30.5303,30.5028,30.5028,64700.0
2008-04-18 12:10:00,44.48,44.51,44.46,44.48,90300.0,30.5028,30.5234,30.4891,30.5028,90300.0
2008-04-18 12:15:00,44.48,44.58,44.48,44.56,160100.0,30.5028,30.5714,30.5028,30.5577,160100.0
2008-04-18 12:20:00,44.56,44.6,44.55,44.6,104100.0,30.5577,30.5851,30.5508,30.5851,104100.0
2008-04-18 12:25:00,44.6,44.62,44.57,44.58,75100.0,30.5851,30.5988,30.5646,30.5714,75100.0
2008-04-18 12:30:00,44.58,44.59,44.56,44.57,61400.0,30.5714,30.5783,30.5577,30.5646,61400.0
2008-04-18 12:35:00,44.57,44.58,44.54,44.58,72000.0,30.5646,30.5714,30.544,30.5714,72000.0
2008-04-18 12:40:00,44.59,44.61,44.58,44.59,48600.0,30.5783,30.592,30.5714,30.5783,48600.0
2008-04-18 12:45:00,44.59,44.6,44.55,44.55,51500.0,30.5783,30.5851,30.5508,30.5508,51500.0
2008-04-18 12:50:00,44.56,44.57,44.52,44.52,52800.0,30.5577,30.5646,30.5303,30.5303,52800.0
2008-04-18 12:55:00,44.53,44.53,44.46,44.46,39600.0,30.5371,30.5371,30.4891,30.4891,39600.0
2008-04-18 13:00:00,44.47,44.49,44.46,44.48,54800.0,30.496,30.5097,30.4891,30.5028,54800.0
2008-04-18 13:05:00,44.48,44.57,44.48,44.57,99500.0,30.5028,30.5646,30.5028,30.5646,99500.0
2008-04-18 13:10:00,44.57,44.57,44.5,44.5,40600.0,30.5646,30.5646,30.5166,30.5166,40600.0
2008-04-18 13:15:00,44.52,44.53,44.49,44.5,45700.0,30.5303,30.5371,30.5097,30.5166,45700.0
2008-04-18 13:20:00,44.49,44.49,44.45,44.49,30000.0,30.5097,30.5097,30.4823,30.5097,30000.0
2008-04-18 13:25:00,44.49,44.51,44.47,44.49,40400.0,30.5097,30.5234,30.496,30.5097,40400.0
2008-04-18 13:30:00,44.48,44.49,44.44,44.44,29300.0,30.5028,30.5097,30.4754,30.4754,29300.0
2008-04-18 13:35:00,44.43,44.43,44.35,44.35,42000.0,30.4685,30.4685,30.4137,30.4137,42000.0
2008-04-18 13:40:00,44.36,44.37,44.34,44.36,45100.0,30.4205,30.4274,30.4068,30.4205,45100.0
2008-04-18 13:45:00,44.36,44.39,44.36,44.39,18900.0,30.4205,30.4411,30.4205,30.4411,18900.0
2008-04-18 13:50:00,44.39,44.4,44.36,44.37,53200.0,30.4411,30.448,30.4205,30.4274,53200.0
2008-04-18 13:55:00,44.37,44.39,44.32,44.38,53300.0,30.4274,30.4411,30.3931,30.4343,53300.0
2008-04-18 14:00:00,44.38,44.39,44.31,44.31,85400.0,30.4343,30.4411,30.3863,30.3863,85400.0
2008-04-18 14:05:00,44.31,44.33,44.17,44.17,203300.0,30.3863,30.4,30.2903,30.2903,203300.0
2008-04-18 14:10:00,44.16,44.23,44.16,44.22,96700.0,30.2834,30.3314,30.2834,30.3245,96700.0
2008-04-18 14:15:00,44.22,44.23,44.18,44.2,68300.0,30.3245,30.3314,30.2971,30.3108,68300.0
2008-04-18 14:20:00,44.21,44.26,44.21,44.25,148200.0,30.3177,30.352,30.3177,30.3451,148200.0
2008-04-18 14:25:00,44.25,44.26,44.12,44.16,97600.0,30.3451,30.352,30.256,30.2834,97600.0
2008-04-18 14:30:00,44.17,44.23,44.17,44.23,98000.0,30.2903,30.3314,30.2903,30.3314,98000.0
2008-04-18 14:35:00,44.23,44.27,44.19,44.27,147500.0,30.3314,30.3588,30.304,30.3588,147500.0
2008-04-18 14:40:00,44.28,44.34,44.28,44.3,89100.0,30.3657,30.4068,30.3657,30.3794,89100.0
2008-04-18 14:45:00,44.31,44.33,44.28,44.3,108500.0,30.3863,30.4,30.3657,30.3794,108500.0
2008-04-18 14:50:00,44.31,44.32,44.27,44.28,95100.0,30.3863,30.3931,30.3588,30.3657,95100.0
2008-04-18 14:55:00,44.28,44.28,44.23,44.24,119200.0,30.3657,30.3657,30.3314,30.3383,119200.0
2008-04-18 15:00:00,44.25,44.26,44.19,44.21,222700.0,30.3451,30.352,30.304,30.3177,222700.0
2008-04-18 15:05:00,44.23,44.28,44.22,44.26,90100.0,30.3314,30.3657,30.3245,30.352,90100.0
2008-04-18 15:10:00,44.28,44.31,44.25,44.29,117600.0,30.3657,30.3863,30.3451,30.3725,117600.0
2008-04-18 15:15:00,44.28,44.29,44.21,44.21,105900.0,30.3657,30.3725,30.3177,30.3177,105900.0
2008-04-18 15:20:00,44.2,44.2,44.08,44.16,111700.0,30.3108,30.3108,30.2285,30.2834,111700.0
2008-04-18 15:25:00,44.16,44.16,44.1,44.12,88200.0,30.2834,30.2834,30.2422,30.256,88200.0
2008-04-18 15:30:00,44.13,44.26,44.13,44.24,113600.0,30.2628,30.352,30.2628,30.3383,113600.0
2008-04-18 15:35:00,44.24,44.28,44.21,44.27,116400.0,30.3383,30.3657,30.3177,30.3588,116400.0
2008-04-18 15:40:00,44.27,44.31,44.22,44.3,98900.0,30.3588,30.3863,30.3245,30.3794,98900.0
2008-04-18 15:45:00,44.3,44.32,44.25,44.3,126100.0,30.3794,30.3931,30.3451,30.3794,126100.0
2008-04-18 15:50:00,44.31,44.42,44.28,44.41,156700.0,30.3863,30.4617,30.3657,30.4548,156700.0
2008-04-18 15:55:00,44.41,44.49,44.36,44.47,913200.0,30.4548,30.5097,30.4205,30.496,913200.0
2008-04-21 09:30:00,44.1,44.24,44.1,44.21,25300.0,30.2422,30.3383,30.2422,30.3177,25300.0
2008-04-21 09:35:00,44.22,44.37,44.21,44.37,53600.0,30.3245,30.4274,30.3177,30.4274,53600.0
2008-04-21 09:40:00,44.38,44.51,44.38,44.47,296400.0,30.4343,30.5234,30.4343,30.496,296400.0
2008-04-21 09:45:00,44.47,44.5,44.42,44.42,198100.0,30.496,30.5166,30.4617,30.4617,198100.0
2008-04-21 09:50:00,44.42,44.48,44.41,44.45,99900.0,30.4617,30.5028,30.4548,30.4823,99900.0
2008-04-21 09:55:00,44.44,44.46,44.4,44.41,96200.0,30.4754,30.4891,30.448,30.4548,96200.0
2008-04-21 10:00:00,44.38,44.4,44.32,44.36,177400.0,30.4343,30.448,30.3931,30.4205,177400.0
2008-04-21 10:05:00,44.37,44.45,44.33,44.45,326800.0,30.4274,30.4823,30.4,30.4823,326800.0
2008-04-21 10:10:00,44.42,44.47,44.35,44.38,158900.0,30.4617,30.496,30.4137,30.4343,158900.0
2008-04-21 10:15:00,44.37,44.37,44.31,44.37,91000.0,30.4274,30.4274,30.3863,30.4274,91000.0
2008-04-21 10:20:00,44.37,44.4,44.35,44.35,276600.0,30.4274,30.448,30.4137,30.4137,276600.0
2008-04-21 10:25:00,44.35,44.35,44.2,44.24,170500.0,30.4137,30.4137,30.3108,30.3383,170500.0
2008-04-21 10:30:00,44.24,44.31,44.19,44.29,198300.0,30.3383,30.3863,30.304,30.3725,198300.0
2008-04-21 10:35:00,44.29,44.29,44.16,44.19,105900.0,30.3725,30.3725,30.2834,30.304,105900.0
2008-04-21 10:40:00,44.2,44.36,44.2,44.29,205300.0,30.3108,30.4205,30.3108,30.3725,205300.0
2008-04-21 10:45:00,44.3,44.31,44.26,44.28,45000.0,30.3794,30.3863,30.352,30.3657,45000.0
2008-04-21 10:50:00,44.28,44.33,44.16,44.16,62700.0,30.3657,30.4,30.2834,30.2834,62700.0
2008-04-21 10:55:00,44.16,44.17,44.11,44.11,61100.0,30.2834,30.2903,30.2491,30.2491,61100.0
2008-04-21 11:00:00,44.1,44.1,44.01,44.01,360300.0,30.2422,30.2422,30.1805,30.1805,360300.0
2008-04-21 11:05:00,44.0,44.05,44.0,44.02,83200.0,30.1737,30.208,30.1737,30.1874,83200.0
2008-04-21 11:10:00,44.03,44.07,44.01,44.07,24800.0,30.1942,30.2217,30.1805,30.2217,24800.0
2008-04-21 11:15:00,44.07,44.07,44.0,44.0,46900.0,30.2217,30.2217,30.1737,30.1737,46900.0
2008-04-21 11:20:00,43.99,44.0,43.95,43.95,74500.0,30.1668,30.1737,30.1394,30.1394,74500.0
2008-04-21 11:25:00,43.94,43.94,43.84,43.85,73800.0,30.1325,30.1325,30.0639,30.0708,73800.0
2008-04-21 11:30:00,43.85,43.98,43.84,43.96,52000.0,30.0708,30.16,30.0639,30.1462,52000.0
2008-04-21 11:35:00,43.96,44.03,43.96,44.0,68100.0,30.1462,30.1942,30.1462,30.1737,68100.0
2008-04-21 11:40:00,44.0,44.06,43.99,44.05,37700.0,30.1737,30.2148,30.1668,30.208,37700.0
2008-04-21 11:45:00,44.05,44.07,43.97,44.03,54700.0,30.208,30.2217,30.1531,30.1942,54700.0
2008-04-21 11:50:00,44.02,44.03,43.95,43.96,29900.0,30.1874,30.1942,30.1394,30.1462,29900.0
2008-04-21 11:55:00,43.97,44.06,43.97,44.02,69200.0,30.1531,30.2148,30.1531,30.1874,69200.0
2008-04-21 12:00:00,44.0,44.03,43.99,44.01,42400.0,30.1737,30.1942,30.1668,30.1805,42400.0
2008-04-21 12:05:00,44.01,44.04,43.99,43.99,41500.0,30.1805,30.2011,30.1668,30.1668,41500.0
2008-04-21 12:10:00,43.98,44.03,43.95,44.02,51900.0,30.16,30.1942,30.1394,30.1874,51900.0
2008-04-21 12:15:00,44.02,44.04,43.98,44.0,67100.0,30.1874,30.2011,30.16,30.1737,67100.0
2008-04-21 12:20:00,44.0,44.04,43.99,44.02,28600.0,30.1737,30.2011,30.1668,30.1874,28600.0
2008-04-21 12:25:00,44.02,44.03,43.97,43.99,27300.0,30.1874,30.1942,30.1531,30.1668,27300.0
2008-04-21 12:30:00,43.99,44.01,43.98,43.99,3700.0,30.1668,30.1805,30.16,30.1668,3700.0
2008-04-21 12:35:00,43.99,43.99,43.94,43.95,52900.0,30.1668,30.1668,30.1325,30.1394,52900.0
2008-04-21 12:40:00,43.96,44.0,43.95,43.98,37800.0,30.1462,30.1737,30.1394,30.16,37800.0
2008-04-21 12:45:00,43.98,44.02,43.97,43.99,31100.0,30.16,30.1874,30.1531,30.1668,31100.0
2008-04-21 12:50:00,44.0,44.05,43.98,44.03,109400.0,30.1737,30.208,30.16,30.1942,109400.0
2008-04-21 12:55:00,44.03,44.03,43.99,44.02,94100.0,30.1942,30.1942,30.1668,30.1874,94100.0
2008-04-21 13:00:00,44.02,44.13,44.02,44.13,65700.0,30.1874,30.2628,30.1874,30.2628,65700.0
2008-04-21 13:05:00,44.14,44.16,44.13,44.16,28000.0,30.2697,30.2834,30.2628,30.2834,28000.0
2008-04-21 13:10:00,44.15,44.19,44.13,44.19,337400.0,30.2765,30.304,30.2628,30.304,337400.0
2008-04-21 13:15:00,44.19,44.22,44.17,44.22,182200.0,30.304,30.3245,30.2903,30.3245,182200.0
2008-04-21 13:20:00,44.22,44.23,44.19,44.2,27400.0,30.3245,30.3314,30.304,30.3108,27400.0
2008-04-21 13:25:00,44.21,44.21,44.18,44.18,14100.0,30.3177,30.3177,30.2971,30.2971,14100.0
2008-04-21 13:30:00,44.18,44.19,44.14,44.14,68200.0,30.2971,30.304,30.2697,30.2697,68200.0
2008-04-21 13:35:00,44.14,44.16,44.12,44.12,31500.0,30.2697,30.2834,30.256,30.256,31500.0
2008-04-21 13:40:00,44.13,44.16,44.06,44.06,35800.0,30.2628,30.2834,30.2148,30.2148,35800.0
2008-04-21 13:45:00,44.06,44.06,44.03,44.05,62400.0,30.2148,30.2148,30.1942,30.208,62400.0
2008-04-21 13:50:00,44.05,44.06,44.04,44.06,27000.0,30.208,30.2148,30.2011,30.2148,27000.0
2008-04-21 13:55:00,44.07,44.08,44.04,44.07,69000.0,30.2217,30.2285,30.2011,30.2217,69000.0
2008-04-21 14:00:00,44.07,44.09,44.04,44.09,32700.0,30.2217,30.2354,30.2011,30.2354,32700.0
2008-04-21 14:05:00,44.09,44.11,44.09,44.1,37500.0,30.2354,30.2491,30.2354,30.2422,37500.0
2008-04-21 14:10:00,44.1,44.11,44.07,44.08,32000.0,30.2422,30.2491,30.2217,30.2285,32000.0
2008-04-21 14:15:00,44.09,44.16,44.08,44.16,17400.0,30.2354,30.2834,30.2285,30.2834,17400.0
2008-04-21 14:20:00,44.16,44.17,44.06,44.08,45400.0,30.2834,30.2903,30.2148,30.2285,45400.0
2008-04-21 14:25:00,44.07,44.11,44.07,44.1,21200.0,30.2217,30.2491,30.2217,30.2422,21200.0
2008-04-21 14:30:00,44.1,44.18,44.06,44.16,95800.0,30.2422,30.2971,30.2148,30.2834,95800.0
2008-04-21 14:35:00,44.16,44.19,44.12,44.13,49700.0,30.2834,30.304,30.256,30.2628,49700.0
2008-04-21 14:40:00,44.12,44.14,44.11,44.12,43400.0,30.256,30.2697,30.2491,30.256,43400.0
2008-04-21 14:45:00,44.13,44.21,44.12,44.17,74500.0,30.2628,30.3177,30.256,30.2903,74500.0
2008-04-21 14:50:00,44.17,44.22,44.16,44.19,264300.0,30.2903,30.3245,30.2834,30.304,264300.0
2008-04-21 14:55:00,44.2,44.21,44.15,44.18,100400.0,30.3108,30.3177,30.2765,30.2971,100400.0
2008-04-21 15:00:00,44.17,44.31,44.17,44.31,92500.0,30.2903,30.3863,30.2903,30.3863,92500.0
2008-04-21 15:05:00,44.31,44.35,44.29,44.31,318900.0,30.3863,30.4137,30.3725,30.3863,318900.0
2008-04-21 15:10:00,44.31,44.32,44.28,44.31,37200.0,30.3863,30.3931,30.3657,30.3863,37200.0
2008-04-21 15:15:00,44.31,44.42,44.31,44.4,318100.0,30.3863,30.4617,30.3863,30.448,318100.0
2008-04-21 15:20:00,44.39,44.43,44.33,44.41,76700.0,30.4411,30.4685,30.4,30.4548,76700.0
2008-04-21 15:25:00,44.42,44.42,44.36,44.37,182700.0,30.4617,30.4617,30.4205,30.4274,182700.0
2008-04-21 15:30:00,44.36,44.37,44.29,44.37,91700.0,30.4205,30.4274,30.3725,30.4274,91700.0
2008-04-21 15:35:00,44.36,44.41,44.31,44.39,119600.0,30.4205,30.4548,30.3863,30.4411,119600.0
2008-04-21 15:40:00,44.4,44.44,44.38,44.43,141000.0,30.448,30.4754,30.4343,30.4685,141000.0
2008-04-21 15:45:00,44.42,44.47,44.41,44.46,231500.0,30.4617,30.496,30.4548,30.4891,231500.0
2008-04-21 15:50:00,44.47,44.49,44.4,44.43,170400.0,30.496,30.5097,30.448,30.4685,170400.0
2008-04-21 15:55:00,44.42,44.46,44.42,44.44,104500.0,30.4617,30.4891,30.4617,30.4754,104500.0
2008-04-22 09:30:00,44.46,44.46,44.24,44.25,116500.0,30.4891,30.4891,30.3383,30.3451,116500.0
2008-04-22 09:35:00,44.25,44.34,44.15,44.23,276300.0,30.3451,30.4068,30.2765,30.3314,276300.0
2008-04-22 09:40:00,44.21,44.31,44.21,44.27,133900.0,30.3177,30.3863,30.3177,30.3588,133900.0
2008-04-22 09:45:00,44.26,44.26,44.08,44.09,58900.0,30.352,30.352,30.2285,30.2354,58900.0
2008-04-22 09:50:00,44.08,44.09,43.97,44.04,69100.0,30.2285,30.2354,30.1531,30.2011,69100.0
2008-04-22 09:55:00,44.04,44.09,43.98,44.06,81700.0,30.2011,30.2354,30.16,30.2148,81700.0
2008-04-22 10:00:00,44.01,44.14,44.0,44.03,129800.0,30.1805,30.2697,30.1737,30.1942,129800.0
2008-04-22 10:05:00,44.03,44.04,43.7,43.75,748900.0,30.1942,30.2011,29.9679,30.0022,748900.0
2008-04-22 10:10:00,43.75,44.02,43.75,43.92,139900.0,30.0022,30.1874,30.0022,30.1188,139900.0
2008-04-22 10:15:00,43.91,44.0,43.88,43.9,79800.0,30.112,30.1737,30.0914,30.1051,79800.0
2008-04-22 10:20:00,43.88,43.97,43.84,43.95,103600.0,30.0914,30.1531,30.0639,30.1394,103600.0
2008-04-22 10:25:00,43.95,43.97,43.84,43.85,86500.0,30.1394,30.1531,30.0639,30.0708,86500.0
2008-04-22 10:30:00,43.85,43.93,43.83,43.92,137600.0,30.0708,30.1257,30.0571,30.1188,137600.0
2008-04-22 10:35:00,43.92,43.99,43.92,43.99,217200.0,30.1188,30.1668,30.1188,30.1668,217200.0
2008-04-22 10:40:00,43.98,44.06,43.97,44.06,94000.0,30.16,30.2148,30.1531,30.2148,94000.0
2008-04-22 10:45:00,44.06,44.07,44.02,44.04,50800.0,30.2148,30.2217,30.1874,30.2011,50800.0
2008-04-22 10:50:00,44.05,44.06,43.97,44.0,68200.0,30.208,30.2148,30.1531,30.1737,68200.0
2008-04-22 10:55:00,43.99,44.11,43.99,44.1,69100.0,30.1668,30.2491,30.1668,30.2422,69100.0
2008-04-22 11:00:00,44.1,44.13,44.02,44.03,257000.0,30.2422,30.2628,30.1874,30.1942,257000.0
2008-04-22 11:05:00,44.03,44.06,43.95,43.97,146000.0,30.1942,30.2148,30.1394,30.1531,146000.0
2008-04-22 11:10:00,43.96,44.1,43.95,44.08,49500.0,30.1462,30.2422,30.1394,30.2285,49500.0
2008-04-22 11:15:00,44.08,44.14,44.05,44.05,95800.0,30.2285,30.2697,30.208,30.208,95800.0
2008-04-22 11:20:00,44.05,44.1,44.01,44.07,139100.0,30.208,30.2422,30.1805,30.2217,139100.0
2008-04-22 11:25:00,44.07,44.09,44.02,44.04,64700.0,30.2217,30.2354,30.1874,30.2011,64700.0
2008-04-22 11:30:00,44.04,44.09,44.04,44.06,109500.0,30.2011,30.2354,30.2011,30.2148,109500.0
2008-04-22 11:35:00,44.05,44.14,44.04,44.14,53900.0,30.208,30.2697,30.2011,30.2697,53900.0
2008-04-22 11:40:00,44.14,44.17,44.05,44.13,184300.0,30.2697,30.2903,30.208,30.2628,184300.0
2008-04-22 11:45:00,44.14,44.2,43.99,43.99,59600.0,30.2697,30.3108,30.1668,30.1668,59600.0
2008-04-22 11:50:00,43.98,44.04,43.87,43.89,146900.0,30.16,30.2011,30.0845,30.0982,146900.0
2008-04-22 11:55:00,43.89,43.9,43.83,43.88,70600.0,30.0982,30.1051,30.0571,30.0914,70600.0
2008-04-22 12:00:00,43.88,43.94,43.85,43.85,41500.0,30.0914,30.1325,30.0708,30.0708,41500.0
2008-04-22 12:05:00,43.85,43.87,43.82,43.84,56800.0,30.0708,30.0845,30.0502,30.0639,56800.0
2008-04-22 12:10:00,43.84,43.91,43.84,43.91,61000.0,30.0639,30.112,30.0639,30.112,61000.0
2008-04-22 12:15:00,43.91,43.96,43.9,43.91,31300.0,30.112,30.1462,30.1051,30.112,31300.0
2008-04-22 12:20:00,43.9,43.92,43.89,43.92,52300.0,30.1051,30.1188,30.0982,30.1188,52300.0
2008-04-22 12:25:00,43.92,43.92,43.75,43.75,172300.0,30.1188,30.1188,30.0022,30.0022,172300.0
2008-04-22 12:30:00,43.75,43.76,43.7,43.7,107800.0,30.0022,30.0091,29.9679,29.9679,107800.0
2008-04-22 12:35:00,43.71,43.74,43.66,43.71,281900.0,29.9748,29.9954,29.9405,29.9748,281900.0
2008-04-22 12:40:00,43.72,43.72,43.59,43.6,420400.0,29.9817,29.9817,29.8925,29.8994,420400.0
2008-04-22 12:45:00,43.61,43.61,43.51,43.57,247600.0,29.9062,29.9062,29.8376,29.8788,247600.0
2008-04-22 12:50:00,43.57,43.57,43.43,43.48,311200.0,29.8788,29.8788,29.7828,29.8171,311200.0
2008-04-22 12:55:00,43.47,43.51,43.43,43.46,86100.0,29.8102,29.8376,29.7828,29.8034,86100.0
2008-04-22 13:00:00,43.46,43.54,43.4,43.53,237400.0,29.8034,29.8582,29.7622,29.8514,237400.0
2008-04-22 13:05:00,43.53,43.6,43.5,43.59,81300.0,29.8514,29.8994,29.8308,29.8925,81300.0
2008-04-22 13:10:00,43.59,43.62,43.59,43.6,261700.0,29.8925,29.9131,29.8925,29.8994,261700.0
2008-04-22 13:15:00,43.61,43.64,43.56,43.56,76300.0,29.9062,29.9268,29.8719,29.8719,76300.0
2008-04-22 13:20:00,43.56,43.64,43.56,43.62,28400.0,29.8719,29.9268,29.8719,29.9131,28400.0
2008-04-22 13:25:00,43.62,43.65,43.61,43.62,27400.0,29.9131,29.9337,29.9062,29.9131,27400.0
2008-04-22 13:30:00,43.62,43.63,43.59,43.61,45400.0,29.9131,29.9199,29.8925,29.9062,45400.0
2008-04-22 13:35:00,43.61,43.7,43.61,43.69,143200.0,29.9062,29.9679,29.9062,29.9611,143200.0
2008-04-22 13:40:00,43.69,43.75,43.68,43.74,68800.0,29.9611,30.0022,29.9542,29.9954,68800.0
2008-04-22 13:45:00,43.75,43.76,43.71,43.75,82900.0,30.0022,30.0091,29.9748,30.0022,82900.0
2008-04-22 13:50:00,43.74,43.82,43.74,43.79,54800.0,29.9954,30.0502,29.9954,30.0297,54800.0
2008-04-22 13:55:00,43.8,43.82,43.77,43.77,42300.0,30.0365,30.0502,30.0159,30.0159,42300.0
2008-04-22 14:00:00,43.77,43.77,43.68,43.71,57100.0,30.0159,30.0159,29.9542,29.9748,57100.0
2008-04-22 14:05:00,43.71,43.84,43.7,43.81,88200.0,29.9748,30.0639,29.9679,30.0434,88200.0
2008-04-22 14:10:00,43.82,43.85,43.78,43.8,152200.0,30.0502,30.0708,30.0228,30.0365,152200.0
2008-04-22 14:15:00,43.81,43.82,43.74,43.76,84100.0,30.0434,30.0502,29.9954,30.0091,84100.0
2008-04-22 14:20:00,43.75,43.93,43.75,43.89,55000.0,30.0022,30.1257,30.0022,30.0982,55000.0
2008-04-22 14:25:00,43.89,43.89,43.84,43.84,260500.0,30.0982,30.0982,30.0639,30.0639,260500.0
2008-04-22 14:30:00,43.85,43.88,43.8,43.84,92800.0,30.0708,30.0914,30.0365,30.0639,92800.0
2008-04-22 14:35:00,43.84,43.91,43.75,43.76,98300.0,30.0639,30.112,30.0022,30.0091,98300.0
2008-04-22 14:40:00,43.77,43.83,43.71,43.72,149500.0,30.0159,30.0571,29.9748,29.9817,149500.0
2008-04-22 14:45:00,43.72,43.73,43.66,43.68,111700.0,29.9817,29.9885,29.9405,29.9542,111700.0
2008-04-22 14:50:00,43.67,43.72,43.61,43.62,90600.0,29.9474,29.9817,29.9062,29.9131,90600.0
2008-04-22 14:55:00,43.63,43.76,43.6,43.75,70200.0,29.9199,30.0091,29.8994,30.0022,70200.0
2008-04-22 15:00:00,43.74,43.79,43.68,43.78,82200.0,29.9954,30.0297,29.9542,30.0228,82200.0
2008-04-22 15:05:00,43.78,43.88,43.77,43.83,188900.0,30.0228,30.0914,30.0159,30.0571,188900.0
2008-04-22 15:10:00,43.84,43.89,43.78,43.81,157100.0,30.0639,30.0982,30.0228,30.0434,157100.0
2008-04-22 15:15:00,43.81,43.84,43.75,43.79,151600.0,30.0434,30.0639,30.0022,30.0297,151600.0
2008-04-22 15:20:00,43.78,43.84,43.74,43.76,162000.0,30.0228,30.0639,29.9954,30.0091,162000.0
2008-04-22 15:25:00,43.76,43.8,43.69,43.78,93800.0,30.0091,30.0365,29.9611,30.0228,93800.0
2008-04-22 15:30:00,43.78,43.78,43.68,43.7,158200.0,30.0228,30.0228,29.9542,29.9679,158200.0
2008-04-22 15:35:00,43.69,43.72,43.68,43.7,115000.0,29.9611,29.9817,29.9542,29.9679,115000.0
2008-04-22 15:40:00,43.7,43.73,43.67,43.71,125700.0,29.9679,29.9885,29.9474,29.9748,125700.0
2008-04-22 15:45:00,43.71,43.85,43.71,43.81,134200.0,29.9748,30.0708,29.9748,30.0434,134200.0
2008-04-22 15:50:00,43.81,43.85,43.78,43.79,102100.0,30.0434,30.0708,30.0228,30.0297,102100.0
2008-04-22 15:55:00,43.8,43.89,43.79,43.89,400700.0,30.0365,30.0982,30.0297,30.0982,400700.0
2008-04-23 09:30:00,43.89,44.04,43.88,43.88,297500.0,30.0982,30.2011,30.0914,30.0914,297500.0
2008-04-23 09:35:00,43.88,43.92,43.66,43.79,163400.0,30.0914,30.1188,29.9405,30.0297,163400.0
2008-04-23 09:40:00,43.77,43.78,43.63,43.74,231200.0,30.0159,30.0228,29.9199,29.9954,231200.0
2008-04-23 09:45:00,43.76,43.76,43.56,43.66,127400.0,30.0091,30.0091,29.8719,29.9405,127400.0
2008-04-23 09:50:00,43.65,43.7,43.54,43.58,83100.0,29.9337,29.9679,29.8582,29.8856,83100.0
2008-04-23 09:55:00,43.57,43.63,43.49,43.51,50100.0,29.8788,29.9199,29.8239,29.8376,50100.0
2008-04-23 10:00:00,43.49,43.52,43.24,43.25,144700.0,29.8239,29.8445,29.6525,29.6593,144700.0
2008-04-23 10:05:00,43.22,43.41,43.18,43.38,112900.0,29.6388,29.7691,29.6113,29.7485,112900.0
2008-04-23 10:10:00,43.39,43.41,43.26,43.41,155900.0,29.7554,29.7691,29.6662,29.7691,155900.0
2008-04-23 10:15:00,43.42,43.61,43.42,43.54,117100.0,29.7759,29.9062,29.7759,29.8582,117100.0
2008-04-23 10:20:00,43.55,43.57,43.45,43.51,409200.0,29.8651,29.8788,29.7965,29.8376,409200.0
2008-04-23 10:25:00,43.51,43.61,43.48,43.59,87000.0,29.8376,29.9062,29.8171,29.8925,87000.0
2008-04-23 10:30:00,43.6,43.67,43.53,43.64,276000.0,29.8994,29.9474,29.8514,29.9268,276000.0
2008-04-23 10:35:00,43.63,43.74,43.63,43.7,69600.0,29.9199,29.9954,29.9199,29.9679,69600.0
2008-04-23 10:40:00,43.69,43.75,43.66,43.72,71500.0,29.9611,30.0022,29.9405,29.9817,71500.0
2008-04-23 10:45:00,43.73,43.78,43.71,43.77,38400.0,29.9885,30.0228,29.9748,30.0159,38400.0
2008-04-23 10:50:00,43.78,43.92,43.72,43.89,93500.0,30.0228,30.1188,29.9817,30.0982,93500.0
2008-04-23 10:55:00,43.9,43.91,43.74,43.74,87000.0,30.1051,30.112,29.9954,29.9954,87000.0
2008-04-23 11:00:00,43.74,43.77,43.71,43.73,39700.0,29.9954,30.0159,29.9748,29.9885,39700.0
2008-04-23 11:05:00,43.74,43.78,43.71,43.71,41400.0,29.9954,30.0228,29.9748,29.9748,41400.0
2008-04-23 11:10:00,43.72,43.74,43.62,43.65,54700.0,29.9817,29.9954,29.9131,29.9337,54700.0
2008-04-23 11:15:00,43.65,43.66,43.59,43.62,44100.0,29.9337,29.9405,29.8925,29.9131,44100.0
2008-04-23 11:20:00,43.62,43.67,43.6,43.66,25600.0,29.9131,29.9474,29.8994,29.9405,25600.0
2008-04-23 11:25:00,43.65,43.65,43.56,43.57,43700.0,29.9337,29.9337,29.8719,29.8788,43700.0
2008-04-23 11:30:00,43.56,43.63,43.51,43.54,37400.0,29.8719,29.9199,29.8376,29.8582,37400.0
2008-04-23 11:35:00,43.54,43.57,43.48,43.51,47200.0,29.8582,29.8788,29.8171,29.8376,47200.0
2008-04-23 11:40:00,43.52,43.6,43.52,43.58,24900.0,29.8445,29.8994,29.8445,29.8856,24900.0
2008-04-23 11:45:00,43.58,43.64,43.57,43.57,25600.0,29.8856,29.9268,29.8788,29.8788,25600.0
2008-04-23 11:50:00,43.58,43.59,43.48,43.52,29800.0,29.8856,29.8925,29.8171,29.8445,29800.0
2008-04-23 11:55:00,43.52,43.53,43.4,43.45,40000.0,29.8445,29.8514,29.7622,29.7965,40000.0
2008-04-23 12:00:00,43.45,43.52,43.44,43.48,115000.0,29.7965,29.8445,29.7896,29.8171,115000.0
2008-04-23 12:05:00,43.48,43.51,43.47,43.51,41800.0,29.8171,29.8376,29.8102,29.8376,41800.0
2008-04-23 12:10:00,43.5,43.51,43.45,43.45,43000.0,29.8308,29.8376,29.7965,29.7965,43000.0
2008-04-23 12:15:00,43.46,43.48,43.45,43.47,32900.0,29.8034,29.8171,29.7965,29.8102,32900.0
2008-04-23 12:20:00,43.46,43.46,43.33,43.33,68600.0,29.8034,29.8034,29.7142,29.7142,68600.0
2008-04-23 12:25:00,43.32,43.4,43.32,43.38,47800.0,29.7074,29.7622,29.7074,29.7485,47800.0
2008-04-23 12:30:00,43.38,43.41,43.28,43.28,127400.0,29.7485,29.7691,29.6799,29.6799,127400.0
2008-04-23 12:35:00,43.28,43.28,43.17,43.25,106400.0,29.6799,29.6799,29.6045,29.6593,106400.0
2008-04-23 12:40:00,43.25,43.3,43.25,43.29,53900.0,29.6593,29.6936,29.6593,29.6868,53900.0
2008-04-23 12:45:00,43.29,43.31,43.23,43.3,45600.0,29.6868,29.7005,29.6456,29.6936,45600.0
2008-04-23 12:50:00,43.3,43.35,43.28,43.28,38600.0,29.6936,29.7279,29.6799,29.6799,38600.0
2008-04-23 12:55:00,43.3,43.31,43.25,43.29,41500.0,29.6936,29.7005,29.6593,29.6868,41500.0
2008-04-23 13:00:00,43.29,43.29,43.22,43.29,126100.0,29.6868,29.6868,29.6388,29.6868,126100.0
2008-04-23 13:05:00,43.28,43.35,43.27,43.32,41300.0,29.6799,29.7279,29.6731,29.7074,41300.0
2008-04-23 13:10:00,43.33,43.35,43.31,43.33,26600.0,29.7142,29.7279,29.7005,29.7142,26600.0
2008-04-23 13:15:00,43.32,43.32,43.27,43.29,33600.0,29.7074,29.7074,29.6731,29.6868,33600.0
2008-04-23 13:20:00,43.28,43.34,43.28,43.34,79000.0,29.6799,29.7211,29.6799,29.7211,79000.0
2008-04-23 13:25:00,43.35,43.36,43.33,43.34,82100.0,29.7279,29.7348,29.7142,29.7211,82100.0
2008-04-23 13:30:00,43.33,43.33,43.28,43.33,36800.0,29.7142,29.7142,29.6799,29.7142,36800.0
2008-04-23 13:35:00,43.33,43.35,43.29,43.34,51400.0,29.7142,29.7279,29.6868,29.7211,51400.0
2008-04-23 13:40:00,43.34,43.34,43.23,43.26,32400.0,29.7211,29.7211,29.6456,29.6662,32400.0
2008-04-23 13:45:00,43.26,43.36,43.23,43.35,43100.0,29.6662,29.7348,29.6456,29.7279,43100.0
2008-04-23 13:50:00,43.35,43.44,43.35,43.43,32900.0,29.7279,29.7896,29.7279,29.7828,32900.0
2008-04-23 13:55:00,43.42,43.42,43.35,43.4,45600.0,29.7759,29.7759,29.7279,29.7622,45600.0
2008-04-23 14:00:00,43.4,43.44,43.37,43.41,70200.0,29.7622,29.7896,29.7416,29.7691,70200.0
2008-04-23 14:05:00,43.41,43.42,43.35,43.36,31700.0,29.7691,29.7759,29.7279,29.7348,31700.0
2008-04-23 14:10:00,43.35,43.49,43.35,43.47,61900.0,29.7279,29.8239,29.7279,29.8102,61900.0
2008-04-23 14:15:00,43.46,43.47,43.4,43.44,39100.0,29.8034,29.8102,29.7622,29.7896,39100.0
2008-04-23 14:20:00,43.43,43.43,43.32,43.33,26500.0,29.7828,29.7828,29.7074,29.7142,26500.0
2008-04-23 14:25:00,43.33,43.38,43.31,43.31,31100.0,29.7142,29.7485,29.7005,29.7005,31100.0
2008-04-23 14:30:00,43.31,43.44,43.31,43.37,71700.0,29.7005,29.7896,29.7005,29.7416,71700.0
2008-04-23 14:35:00,43.38,43.4,43.27,43.27,88300.0,29.7485,29.7622,29.6731,29.6731,88300.0
2008-04-23 14:40:00,43.26,43.34,43.26,43.34,113000.0,29.6662,29.7211,29.6662,29.7211,113000.0
2008-04-23 14:45:00,43.33,43.33,43.27,43.29,37800.0,29.7142,29.7142,29.6731,29.6868,37800.0
2008-04-23 14:50:00,43.29,43.35,43.28,43.32,44500.0,29.6868,29.7279,29.6799,29.7074,44500.0
2008-04-23 14:55:00,43.32,43.32,43.26,43.28,49200.0,29.7074,29.7074,29.6662,29.6799,49200.0
2008-04-23 15:00:00,43.27,43.38,43.26,43.34,123000.0,29.6731,29.7485,29.6662,29.7211,123000.0
2008-04-23 15:05:00,43.34,43.38,43.32,43.33,134200.0,29.7211,29.7485,29.7074,29.7142,134200.0
2008-04-23 15:10:00,43.33,43.4,43.33,43.37,61200.0,29.7142,29.7622,29.7142,29.7416,61200.0
2008-04-23 15:15:00,43.36,43.38,43.34,43.35,57100.0,29.7348,29.7485,29.7211,29.7279,57100.0
2008-04-23 15:20:00,43.35,43.39,43.31,43.38,152400.0,29.7279,29.7554,29.7005,29.7485,152400.0
2008-04-23 15:25:00,43.39,43.41,43.25,43.28,185400.0,29.7554,29.7691,29.6593,29.6799,185400.0
2008-04-23 15:30:00,43.27,43.34,43.26,43.31,91100.0,29.6731,29.7211,29.6662,29.7005,91100.0
2008-04-23 15:35:00,43.29,43.3,43.21,43.29,123200.0,29.6868,29.6936,29.6319,29.6868,123200.0
2008-04-23 15:40:00,43.29,43.3,43.21,43.23,107000.0,29.6868,29.6936,29.6319,29.6456,107000.0
2008-04-23 15:45:00,43.23,43.24,43.15,43.24,105500.0,29.6456,29.6525,29.5908,29.6525,105500.0
2008-04-23 15:50:00,43.25,43.26,43.17,43.21,166300.0,29.6593,29.6662,29.6045,29.6319,166300.0
2008-04-23 15:55:00,43.22,43.34,43.22,43.33,176400.0,29.6388,29.7211,29.6388,29.7142,176400.0
2008-04-24 09:30:00,43.44,43.44,43.05,43.14,347800.0,29.7896,29.7896,29.5222,29.5839,347800.0
2008-04-24 09:35:00,43.15,43.15,42.7,42.73,885800.0,29.5908,29.5908,29.2822,29.3027,885800.0
2008-04-24 09:40:00,42.71,42.72,42.56,42.58,325100.0,29.289,29.2959,29.1862,29.1999,325100.0
2008-04-24 09:45:00,42.57,42.66,42.55,42.56,237900.0,29.193,29.2547,29.1793,29.1862,237900.0
2008-04-24 09:50:00,42.55,42.7,42.53,42.66,394000.0,29.1793,29.2822,29.1656,29.2547,394000.0
2008-04-24 09:55:00,42.65,42.82,42.65,42.82,239800.0,29.2479,29.3645,29.2479,29.3645,239800.0
2008-04-24 10:00:00,42.82,42.82,42.51,42.52,488400.0,29.3645,29.3645,29.1519,29.1587,488400.0
2008-04-24 10:05:00,42.51,42.6,42.36,42.37,176900.0,29.1519,29.2136,29.049,29.0559,176900.0
2008-04-24 10:10:00,42.37,42.47,42.35,42.44,122600.0,29.0559,29.1244,29.0422,29.1039,122600.0
2008-04-24 10:15:00,42.43,42.55,42.42,42.48,129200.0,29.097,29.1793,29.0902,29.1313,129200.0
2008-04-24 10:20:00,42.48,42.59,42.46,42.48,574400.0,29.1313,29.2067,29.1176,29.1313,574400.0
2008-04-24 10:25:00,42.48,42.52,42.39,42.49,209800.0,29.1313,29.1587,29.0696,29.1382,209800.0
2008-04-24 10:30:00,42.49,42.55,42.42,42.5,541000.0,29.1382,29.1793,29.0902,29.145,541000.0
2008-04-24 10:35:00,42.5,42.61,42.5,42.58,303100.0,29.145,29.2205,29.145,29.1999,303100.0
2008-04-24 10:40:00,42.58,42.64,42.51,42.52,622300.0,29.1999,29.241,29.1519,29.1587,622300.0
2008-04-24 10:45:00,42.53,42.59,42.53,42.57,72600.0,29.1656,29.2067,29.1656,29.193,72600.0
2008-04-24 10:50:00,42.58,42.66,42.54,42.65,195600.0,29.1999,29.2547,29.1725,29.2479,195600.0
2008-04-24 10:55:00,42.65,42.7,42.62,42.68,58500.0,29.2479,29.2822,29.2273,29.2685,58500.0
2008-04-24 11:00:00,42.69,42.7,42.63,42.65,98100.0,29.2753,29.2822,29.2342,29.2479,98100.0
2008-04-24 11:05:00,42.65,42.67,42.56,42.57,452200.0,29.2479,29.2616,29.1862,29.193,452200.0
2008-04-24 11:10:00,42.56,42.64,42.54,42.59,68600.0,29.1862,29.241,29.1725,29.2067,68600.0
2008-04-24 11:15:00,42.59,42.71,42.59,42.69,82500.0,29.2067,29.289,29.2067,29.2753,82500.0
2008-04-24 11:20:00,42.69,42.7,42.66,42.68,20600.0,29.2753,29.2822,29.2547,29.2685,20600.0
2008-04-24 11:25:00,42.68,42.82,42.68,42.82,498100.0,29.2685,29.3645,29.2685,29.3645,498100.0
2008-04-24 11:30:00,42.81,42.99,42.81,42.99,75400.0,29.3576,29.481,29.3576,29.481,75400.0
2008-04-24 11:35:00,42.99,43.03,42.92,42.92,66100.0,29.481,29.5085,29.433,29.433,66100.0
2008-04-24 11:40:00,42.93,42.95,42.9,42.93,51100.0,29.4399,29.4536,29.4193,29.4399,51100.0
2008-04-24 11:45:00,42.94,43.05,42.94,43.02,77000.0,29.4468,29.5222,29.4468,29.5016,77000.0
2008-04-24 11:50:00,43.02,43.08,42.92,42.92,46100.0,29.5016,29.5428,29.433,29.433,46100.0
2008-04-24 11:55:00,42.9,42.9,42.83,42.88,119900.0,29.4193,29.4193,29.3713,29.4056,119900.0
2008-04-24 12:00:00,42.9,43.0,42.9,42.99,60000.0,29.4193,29.4879,29.4193,29.481,60000.0
2008-04-24 12:05:00,43.0,43.09,42.98,43.06,59700.0,29.4879,29.5496,29.4742,29.5291,59700.0
2008-04-24 12:10:00,43.05,43.09,43.0,43.04,45900.0,29.5222,29.5496,29.4879,29.5153,45900.0
2008-04-24 12:15:00,43.04,43.11,43.03,43.05,52000.0,29.5153,29.5633,29.5085,29.5222,52000.0
2008-04-24 12:20:00,43.06,43.06,43.01,43.03,33200.0,29.5291,29.5291,29.4948,29.5085,33200.0
2008-04-24 12:25:00,43.03,43.08,42.94,42.94,25400.0,29.5085,29.5428,29.4468,29.4468,25400.0
2008-04-24 12:30:00,42.95,42.98,42.95,42.97,52000.0,29.4536,29.4742,29.4536,29.4673,52000.0
2008-04-24 12:35:00,42.97,43.0,42.94,43.0,29900.0,29.4673,29.4879,29.4468,29.4879,29900.0
2008-04-24 12:40:00,43.01,43.14,43.01,43.1,77500.0,29.4948,29.5839,29.4948,29.5565,77500.0
2008-04-24 12:45:00,43.11,43.11,43.02,43.03,46000.0,29.5633,29.5633,29.5016,29.5085,46000.0
2008-04-24 12:50:00,43.03,43.03,42.93,42.95,64000.0,29.5085,29.5085,29.4399,29.4536,64000.0
2008-04-24 12:55:00,42.95,43.05,42.95,43.04,32300.0,29.4536,29.5222,29.4536,29.5153,32300.0
2008-04-24 13:00:00,43.04,43.12,43.03,43.09,102600.0,29.5153,29.5702,29.5085,29.5496,102600.0
2008-04-24 13:05:00,43.1,43.13,43.05,43.05,80600.0,29.5565,29.5771,29.5222,29.5222,80600.0
2008-04-24 13:10:00,43.05,43.08,43.04,43.07,22200.0,29.5222,29.5428,29.5153,29.5359,22200.0
2008-04-24 13:15:00,43.07,43.08,42.99,43.03,97200.0,29.5359,29.5428,29.481,29.5085,97200.0
2008-04-24 13:20:00,43.02,43.04,42.97,42.98,51100.0,29.5016,29.5153,29.4673,29.4742,51100.0
2008-04-24 13:25:00,42.96,43.02,42.94,43.01,65800.0,29.4605,29.5016,29.4468,29.4948,65800.0
2008-04-24 13:30:00,43.02,43.03,42.97,42.98,32200.0,29.5016,29.5085,29.4673,29.4742,32200.0
2008-04-24 13:35:00,42.99,42.99,42.87,42.89,69700.0,29.481,29.481,29.3988,29.4125,69700.0
2008-04-24 13:40:00,42.89,42.94,42.88,42.9,64800.0,29.4125,29.4468,29.4056,29.4193,64800.0
2008-04-24 13:45:00,42.9,42.94,42.89,42.94,31800.0,29.4193,29.4468,29.4125,29.4468,31800.0
2008-04-24 13:50:00,42.93,42.96,42.87,42.93,51100.0,29.4399,29.4605,29.3988,29.4399,51100.0
2008-04-24 13:55:00,42.92,42.96,42.89,42.9,204300.0,29.433,29.4605,29.4125,29.4193,204300.0
2008-04-24 14:00:00,42.88,42.94,42.87,42.92,63700.0,29.4056,29.4468,29.3988,29.433,63700.0
2008-04-24 14:05:00,42.93,43.03,42.93,43.0,61200.0,29.4399,29.5085,29.4399,29.4879,61200.0
2008-04-24 14:10:00,43.01,43.11,43.01,43.05,439100.0,29.4948,29.5633,29.4948,29.5222,439100.0
2008-04-24 14:15:00,43.07,43.12,43.04,43.09,98300.0,29.5359,29.5702,29.5153,29.5496,98300.0
2008-04-24 14:20:00,43.1,43.13,43.09,43.1,127800.0,29.5565,29.5771,29.5496,29.5565,127800.0
2008-04-24 14:25:00,43.11,43.12,43.05,43.11,58400.0,29.5633,29.5702,29.5222,29.5633,58400.0
2008-04-24 14:30:00,43.11,43.12,43.02,43.12,99100.0,29.5633,29.5702,29.5016,29.5702,99100.0
2008-04-24 14:35:00,43.13,43.13,43.03,43.08,56700.0,29.5771,29.5771,29.5085,29.5428,56700.0
2008-04-24 14:40:00,43.07,43.11,43.03,43.07,101100.0,29.5359,29.5633,29.5085,29.5359,101100.0
2008-04-24 14:45:00,43.08,43.14,43.0,43.0,56700.0,29.5428,29.5839,29.4879,29.4879,56700.0
2008-04-24 14:50:00,43.01,43.01,42.92,42.94,68800.0,29.4948,29.4948,29.433,29.4468,68800.0
2008-04-24 14:55:00,42.94,42.99,42.92,42.97,58500.0,29.4468,29.481,29.433,29.4673,58500.0
2008-04-24 15:00:00,42.96,43.05,42.94,43.02,232400.0,29.4605,29.5222,29.4468,29.5016,232400.0
2008-04-24 15:05:00,43.03,43.11,43.02,43.1,317000.0,29.5085,29.5633,29.5016,29.5565,317000.0
2008-04-24 15:10:00,43.1,43.1,42.99,43.01,396900.0,29.5565,29.5565,29.481,29.4948,396900.0
2008-04-24 15:15:00,43.0,43.0,42.83,42.87,145200.0,29.4879,29.4879,29.3713,29.3988,145200.0
2008-04-24 15:20:00,42.88,42.93,42.82,42.83,91700.0,29.4056,29.4399,29.3645,29.3713,91700.0
2008-04-24 15:25:00,42.83,42.94,42.83,42.93,58700.0,29.3713,29.4468,29.3713,29.4399,58700.0
2008-04-24 15:30:00,42.92,42.92,42.83,42.89,134700.0,29.433,29.433,29.3713,29.4125,134700.0
2008-04-24 15:35:00,42.9,42.94,42.84,42.85,153600.0,29.4193,29.4468,29.3782,29.385,153600.0
2008-04-24 15:40:00,42.85,42.87,42.66,42.67,172900.0,29.385,29.3988,29.2547,29.2616,172900.0
2008-04-24 15:45:00,42.66,42.69,42.62,42.63,128300.0,29.2547,29.2753,29.2273,29.2342,128300.0
2008-04-24 15:50:00,42.63,42.8,42.62,42.77,210600.0,29.2342,29.3508,29.2273,29.3302,210600.0
2008-04-24 15:55:00,42.77,42.77,42.69,42.73,117500.0,29.3302,29.3302,29.2753,29.3027,117500.0
2008-04-25 09:30:00,43.0,43.43,42.95,42.95,17200.0,29.4879,29.7828,29.4536,29.4536,17200.0
2008-04-25 09:35:00,43.04,43.17,42.96,43.17,29300.0,29.5153,29.6045,29.4605,29.6045,29300.0
2008-04-25 09:40:00,43.17,43.3,43.14,43.2,59200.0,29.6045,29.6936,29.5839,29.6251,59200.0
2008-04-25 09:45:00,43.21,43.22,42.93,42.96,54300.0,29.6319,29.6388,29.4399,29.4605,54300.0
2008-04-25 09:50:00,42.96,43.05,42.94,43.0,75100.0,29.4605,29.5222,29.4468,29.4879,75100.0
2008-04-25 09:55:00,43.0,43.01,42.89,42.96,149400.0,29.4879,29.4948,29.4125,29.4605,149400.0
2008-04-25 10:00:00,42.96,43.04,42.83,42.85,113500.0,29.4605,29.5153,29.3713,29.385,113500.0
2008-04-25 10:05:00,42.84,42.92,42.77,42.9,242000.0,29.3782,29.433,29.3302,29.4193,242000.0
2008-04-25 10:10:00,42.89,42.94,42.81,42.87,67000.0,29.4125,29.4468,29.3576,29.3988,67000.0
2008-04-25 10:15:00,42.88,43.05,42.88,43.02,409000.0,29.4056,29.5222,29.4056,29.5016,409000.0
2008-04-25 10:20:00,43.02,43.06,42.96,42.97,81800.0,29.5016,29.5291,29.4605,29.4673,81800.0
2008-04-25 10:25:00,42.98,43.07,42.98,43.03,42700.0,29.4742,29.5359,29.4742,29.5085,42700.0
2008-04-25 10:30:00,43.04,43.14,43.03,43.13,161100.0,29.5153,29.5839,29.5085,29.5771,161100.0
2008-04-25 10:35:00,43.14,43.17,42.98,42.99,77100.0,29.5839,29.6045,29.4742,29.481,77100.0
2008-04-25 10:40:00,42.99,43.17,42.97,43.15,173600.0,29.481,29.6045,29.4673,29.5908,173600.0
2008-04-25 10:45:00,43.15,43.2,43.1,43.2,194300.0,29.5908,29.6251,29.5565,29.6251,194300.0
2008-04-25 10:50:00,43.2,43.29,43.18,43.26,94600.0,29.6251,29.6868,29.6113,29.6662,94600.0
2008-04-25 10:55:00,43.25,43.33,43.19,43.33,91000.0,29.6593,29.7142,29.6182,29.7142,91000.0
2008-04-25 11:00:00,43.34,43.37,43.24,43.24,53900.0,29.7211,29.7416,29.6525,29.6525,53900.0
2008-04-25 11:05:00,43.24,43.29,43.19,43.29,53600.0,29.6525,29.6868,29.6182,29.6868,53600.0
2008-04-25 11:10:00,43.29,43.34,43.1,43.11,82700.0,29.6868,29.7211,29.5565,29.5633,82700.0
2008-04-25 11:15:00,43.11,43.11,43.01,43.07,70400.0,29.5633,29.5633,29.4948,29.5359,70400.0
2008-04-25 11:20:00,43.06,43.09,42.99,43.09,90000.0,29.5291,29.5496,29.481,29.5496,90000.0
2008-04-25 11:25:00,43.09,43.19,43.04,43.19,154200.0,29.5496,29.6182,29.5153,29.6182,154200.0
2008-04-25 11:30:00,43.19,43.22,43.15,43.16,33200.0,29.6182,29.6388,29.5908,29.5976,33200.0
2008-04-25 11:35:00,43.18,43.2,43.14,43.14,27900.0,29.6113,29.6251,29.5839,29.5839,27900.0
2008-04-25 11:40:00,43.14,43.24,43.14,43.23,39700.0,29.5839,29.6525,29.5839,29.6456,39700.0
2008-04-25 11:45:00,43.24,43.29,43.21,43.27,57200.0,29.6525,29.6868,29.6319,29.6731,57200.0
2008-04-25 11:50:00,43.28,43.37,43.27,43.37,69900.0,29.6799,29.7416,29.6731,29.7416,69900.0
2008-04-25 11:55:00,43.37,43.42,43.28,43.4,100400.0,29.7416,29.7759,29.6799,29.7622,100400.0
2008-04-25 12:00:00,43.41,43.41,43.33,43.35,29000.0,29.7691,29.7691,29.7142,29.7279,29000.0
2008-04-25 12:05:00,43.36,43.47,43.35,43.39,97400.0,29.7348,29.8102,29.7279,29.7554,97400.0
2008-04-25 12:10:00,43.39,43.49,43.39,43.45,64300.0,29.7554,29.8239,29.7554,29.7965,64300.0
2008-04-25 12:15:00,43.45,43.47,43.38,43.38,28900.0,29.7965,29.8102,29.7485,29.7485,28900.0
2008-04-25 12:20:00,43.37,43.41,43.36,43.37,40900.0,29.7416,29.7691,29.7348,29.7416,40900.0
2008-04-25 12:25:00,43.36,43.38,43.35,43.37,23200.0,29.7348,29.7485,29.7279,29.7416,23200.0
2008-04-25 12:30:00,43.37,43.39,43.29,43.3,29200.0,29.7416,29.7554,29.6868,29.6936,29200.0
2008-04-25 12:35:00,43.3,43.38,43.27,43.38,78200.0,29.6936,29.7485,29.6731,29.7485,78200.0
2008-04-25 12:40:00,43.39,43.46,43.36,43.46,46700.0,29.7554,29.8034,29.7348,29.8034,46700.0
2008-04-25 12:45:00,43.45,43.55,43.44,43.52,86500.0,29.7965,29.8651,29.7896,29.8445,86500.0
2008-04-25 12:50:00,43.51,43.52,43.46,43.51,32200.0,29.8376,29.8445,29.8034,29.8376,32200.0
2008-04-25 12:55:00,43.51,43.52,43.43,43.45,32000.0,29.8376,29.8445,29.7828,29.7965,32000.0
2008-04-25 13:00:00,43.46,43.52,43.46,43.49,30000.0,29.8034,29.8445,29.8034,29.8239,30000.0
2008-04-25 13:05:00,43.5,43.55,43.5,43.55,31300.0,29.8308,29.8651,29.8308,29.8651,31300.0
2008-04-25 13:10:00,43.55,43.58,43.52,43.53,30300.0,29.8651,29.8856,29.8445,29.8514,30300.0
2008-04-25 13:15:00,43.52,43.52,43.44,43.49,78700.0,29.8445,29.8445,29.7896,29.8239,78700.0
2008-04-25 13:20:00,43.48,43.5,43.46,43.49,27300.0,29.8171,29.8308,29.8034,29.8239,27300.0
2008-04-25 13:25:00,43.51,43.53,43.45,43.48,67500.0,29.8376,29.8514,29.7965,29.8171,67500.0
2008-04-25 13:30:00,43.47,43.47,43.4,43.46,65500.0,29.8102,29.8102,29.7622,29.8034,65500.0
2008-04-25 13:35:00,43.46,43.55,43.45,43.55,74200.0,29.8034,29.8651,29.7965,29.8651,74200.0
2008-04-25 13:40:00,43.55,43.56,43.5,43.56,37000.0,29.8651,29.8719,29.8308,29.8719,37000.0
2008-04-25 13:45:00,43.56,43.56,43.46,43.56,58200.0,29.8719,29.8719,29.8034,29.8719,58200.0
2008-04-25 13:50:00,43.56,43.6,43.53,43.54,49000.0,29.8719,29.8994,29.8514,29.8582,49000.0
2008-04-25 13:55:00,43.54,43.72,43.54,43.72,42700.0,29.8582,29.9817,29.8582,29.9817,42700.0
2008-04-25 14:00:00,43.71,43.74,43.6,43.62,264100.0,29.9748,29.9954,29.8994,29.9131,264100.0
2008-04-25 14:05:00,43.64,43.67,43.62,43.65,98900.0,29.9268,29.9474,29.9131,29.9337,98900.0
2008-04-25 14:10:00,43.65,43.65,43.6,43.62,55900.0,29.9337,29.9337,29.8994,29.9131,55900.0
2008-04-25 14:15:00,43.62,43.62,43.53,43.62,39800.0,29.9131,29.9131,29.8514,29.9131,39800.0
2008-04-25 14:20:00,43.61,43.63,43.51,43.51,90200.0,29.9062,29.9199,29.8376,29.8376,90200.0
2008-04-25 14:25:00,43.5,43.65,43.5,43.61,88600.0,29.8308,29.9337,29.8308,29.9062,88600.0
2008-04-25 14:30:00,43.61,43.65,43.58,43.63,60800.0,29.9062,29.9337,29.8856,29.9199,60800.0
2008-04-25 14:35:00,43.63,43.66,43.58,43.64,60900.0,29.9199,29.9405,29.8856,29.9268,60900.0
2008-04-25 14:40:00,43.66,43.66,43.61,43.64,25300.0,29.9405,29.9405,29.9062,29.9268,25300.0
2008-04-25 14:45:00,43.65,43.67,43.57,43.62,61300.0,29.9337,29.9474,29.8788,29.9131,61300.0
2008-04-25 14:50:00,43.62,43.71,43.61,43.69,89300.0,29.9131,29.9748,29.9062,29.9611,89300.0
2008-04-25 14:55:00,43.69,43.72,43.68,43.69,56400.0,29.9611,29.9817,29.9542,29.9611,56400.0
2008-04-25 15:00:00,43.69,43.77,43.64,43.76,124000.0,29.9611,30.0159,29.9268,30.0091,124000.0
2008-04-25 15:05:00,43.76,43.95,43.76,43.95,336600.0,30.0091,30.1394,30.0091,30.1394,336600.0
2008-04-25 15:10:00,43.95,43.96,43.88,43.93,161400.0,30.1394,30.1462,30.0914,30.1257,161400.0
2008-04-25 15:15:00,43.94,44.04,43.94,43.96,184700.0,30.1325,30.2011,30.1325,30.1462,184700.0
2008-04-25 15:20:00,43.97,44.02,43.95,43.96,198900.0,30.1531,30.1874,30.1394,30.1462,198900.0
2008-04-25 15:25:00,43.95,44.0,43.92,43.92,94900.0,30.1394,30.1737,30.1188,30.1188,94900.0
2008-04-25 15:30:00,43.93,43.98,43.93,43.98,83700.0,30.1257,30.16,30.1257,30.16,83700.0
2008-04-25 15:35:00,43.99,43.99,43.91,43.94,66100.0,30.1668,30.1668,30.112,30.1325,66100.0
2008-04-25 15:40:00,43.94,43.94,43.83,43.92,158500.0,30.1325,30.1325,30.0571,30.1188,158500.0
2008-04-25 15:45:00,43.92,43.96,43.88,43.9,180000.0,30.1188,30.1462,30.0914,30.1051,180000.0
2008-04-25 15:50:00,43.89,43.96,43.82,43.85,245800.0,30.0982,30.1462,30.0502,30.0708,245800.0
2008-04-25 15:55:00,43.84,43.98,43.84,43.98,175800.0,30.0639,30.16,30.0639,30.16,175800.0
2008-04-28 09:30:00,43.95,44.06,43.79,43.79,16000.0,30.1394,30.2148,30.0297,30.0297,16000.0
2008-04-28 09:35:00,43.78,43.78,43.56,43.57,84800.0,30.0228,30.0228,29.8719,29.8788,84800.0
2008-04-28 09:40:00,43.57,43.57,43.36,43.44,192800.0,29.8788,29.8788,29.7348,29.7896,192800.0
2008-04-28 09:45:00,43.42,43.63,43.39,43.61,263300.0,29.7759,29.9199,29.7554,29.9062,263300.0
2008-04-28 09:50:00,43.61,43.76,43.59,43.68,92400.0,29.9062,30.0091,29.8925,29.9542,92400.0
2008-04-28 09:55:00,43.68,43.74,43.66,43.66,125200.0,29.9542,29.9954,29.9405,29.9405,125200.0
2008-04-28 10:00:00,43.65,43.65,43.48,43.49,56300.0,29.9337,29.9337,29.8171,29.8239,56300.0
2008-04-28 10:05:00,43.47,43.48,43.29,43.43,204600.0,29.8102,29.8171,29.6868,29.7828,204600.0
2008-04-28 10:10:00,43.42,43.57,43.4,43.51,129900.0,29.7759,29.8788,29.7622,29.8376,129900.0
2008-04-28 10:15:00,43.51,43.52,43.44,43.44,58000.0,29.8376,29.8445,29.7896,29.7896,58000.0
2008-04-28 10:20:00,43.44,43.5,43.42,43.5,65100.0,29.7896,29.8308,29.7759,29.8308,65100.0
2008-04-28 10:25:00,43.52,43.56,43.48,43.55,93100.0,29.8445,29.8719,29.8171,29.8651,93100.0
2008-04-28 10:30:00,43.55,43.69,43.53,43.68,61500.0,29.8651,29.9611,29.8514,29.9542,61500.0
2008-04-28 10:35:00,43.68,43.69,43.63,43.67,48500.0,29.9542,29.9611,29.9199,29.9474,48500.0
2008-04-28 10:40:00,43.66,43.66,43.6,43.62,68700.0,29.9405,29.9405,29.8994,29.9131,68700.0
2008-04-28 10:45:00,43.62,43.67,43.58,43.58,46900.0,29.9131,29.9474,29.8856,29.8856,46900.0
2008-04-28 10:50:00,43.57,43.61,43.53,43.61,62500.0,29.8788,29.9062,29.8514,29.9062,62500.0
2008-04-28 10:55:00,43.61,43.71,43.61,43.71,38900.0,29.9062,29.9748,29.9062,29.9748,38900.0
2008-04-28 11:00:00,43.71,43.72,43.7,43.71,46600.0,29.9748,29.9817,29.9679,29.9748,46600.0
2008-04-28 11:05:00,43.72,43.74,43.63,43.63,37400.0,29.9817,29.9954,29.9199,29.9199,37400.0
2008-04-28 11:10:00,43.65,43.66,43.62,43.63,10700.0,29.9337,29.9405,29.9131,29.9199,10700.0
2008-04-28 11:15:00,43.62,43.62,43.47,43.48,99200.0,29.9131,29.9131,29.8102,29.8171,99200.0
2008-04-28 11:20:00,43.48,43.53,43.48,43.52,36900.0,29.8171,29.8514,29.8171,29.8445,36900.0
2008-04-28 11:25:00,43.52,43.52,43.49,43.52,34700.0,29.8445,29.8445,29.8239,29.8445,34700.0
2008-04-28 11:30:00,43.51,43.57,43.5,43.56,18400.0,29.8376,29.8788,29.8308,29.8719,18400.0
2008-04-28 11:35:00,43.57,43.61,43.54,43.61,60300.0,29.8788,29.9062,29.8582,29.9062,60300.0
2008-04-28 11:40:00,43.6,43.63,43.6,43.62,42000.0,29.8994,29.9199,29.8994,29.9131,42000.0
2008-04-28 11:45:00,43.62,43.63,43.59,43.63,74400.0,29.9131,29.9199,29.8925,29.9199,74400.0
2008-04-28 11:50:00,43.64,43.67,43.62,43.63,51100.0,29.9268,29.9474,29.9131,29.9199,51100.0
2008-04-28 11:55:00,43.62,43.63,43.59,43.59,30500.0,29.9131,29.9199,29.8925,29.8925,30500.0
2008-04-28 12:00:00,43.59,43.61,43.57,43.61,14200.0,29.8925,29.9062,29.8788,29.9062,14200.0
2008-04-28 12:05:00,43.61,43.71,43.61,43.71,18800.0,29.9062,29.9748,29.9062,29.9748,18800.0
2008-04-28 12:10:00,43.71,43.72,43.66,43.67,44900.0,29.9748,29.9817,29.9405,29.9474,44900.0
2008-04-28 12:15:00,43.67,43.69,43.66,43.67,19000.0,29.9474,29.9611,29.9405,29.9474,19000.0
2008-04-28 12:20:00,43.67,43.7,43.67,43.68,23400.0,29.9474,29.9679,29.9474,29.9542,23400.0
2008-04-28 12:25:00,43.68,43.71,43.67,43.71,19400.0,29.9542,29.9748,29.9474,29.9748,19400.0
2008-04-28 12:30:00,43.71,43.73,43.65,43.65,36500.0,29.9748,29.9885,29.9337,29.9337,36500.0
2008-04-28 12:35:00,43.66,43.67,43.61,43.61,40600.0,29.9405,29.9474,29.9062,29.9062,40600.0
2008-04-28 12:40:00,43.61,43.62,43.58,43.6,36300.0,29.9062,29.9131,29.8856,29.8994,36300.0
2008-04-28 12:45:00,43.6,43.65,43.6,43.62,21800.0,29.8994,29.9337,29.8994,29.9131,21800.0
2008-04-28 12:50:00,43.63,43.66,43.62,43.64,23400.0,29.9199,29.9405,29.9131,29.9268,23400.0
2008-04-28 12:55:00,43.63,43.64,43.58,43.58,23600.0,29.9199,29.9268,29.8856,29.8856,23600.0
2008-04-28 13:00:00,43.58,43.6,43.57,43.6,45500.0,29.8856,29.8994,29.8788,29.8994,45500.0
2008-04-28 13:05:00,43.61,43.64,43.59,43.62,20900.0,29.9062,29.9268,29.8925,29.9131,20900.0
2008-04-28 13:10:00,43.62,43.63,43.61,43.61,16300.0,29.9131,29.9199,29.9062,29.9062,16300.0
2008-04-28 13:15:00,43.6,43.6,43.52,43.54,53100.0,29.8994,29.8994,29.8445,29.8582,53100.0
2008-04-28 13:20:00,43.54,43.54,43.48,43.48,63700.0,29.8582,29.8582,29.8171,29.8171,63700.0
2008-04-28 13:25:00,43.48,43.5,43.44,43.48,20900.0,29.8171,29.8308,29.7896,29.8171,20900.0
2008-04-28 13:30:00,43.51,43.59,43.51,43.57,35500.0,29.8376,29.8925,29.8376,29.8788,35500.0
2008-04-28 13:35:00,43.57,43.57,43.48,43.48,16700.0,29.8788,29.8788,29.8171,29.8171,16700.0
2008-04-28 13:40:00,43.49,43.54,43.49,43.54,45600.0,29.8239,29.8582,29.8239,29.8582,45600.0
2008-04-28 13:45:00,43.54,43.58,43.54,43.56,27700.0,29.8582,29.8856,29.8582,29.8719,27700.0
2008-04-28 13:50:00,43.56,43.58,43.54,43.55,79100.0,29.8719,29.8856,29.8582,29.8651,79100.0
2008-04-28 13:55:00,43.55,43.57,43.52,43.57,29300.0,29.8651,29.8788,29.8445,29.8788,29300.0
2008-04-28 14:00:00,43.57,43.63,43.57,43.59,33500.0,29.8788,29.9199,29.8788,29.8925,33500.0
2008-04-28 14:05:00,43.59,43.59,43.57,43.58,11900.0,29.8925,29.8925,29.8788,29.8856,11900.0
2008-04-28 14:10:00,43.59,43.59,43.54,43.54,15200.0,29.8925,29.8925,29.8582,29.8582,15200.0
2008-04-28 14:15:00,43.55,43.56,43.53,43.54,21800.0,29.8651,29.8719,29.8514,29.8582,21800.0
2008-04-28 14:20:00,43.54,43.59,43.52,43.59,48500.0,29.8582,29.8925,29.8445,29.8925,48500.0
2008-04-28 14:25:00,43.59,43.6,43.49,43.52,180000.0,29.8925,29.8994,29.8239,29.8445,180000.0
2008-04-28 14:30:00,43.52,43.56,43.5,43.56,64500.0,29.8445,29.8719,29.8308,29.8719,64500.0
2008-04-28 14:35:00,43.56,43.63,43.56,43.61,30000.0,29.8719,29.9199,29.8719,29.9062,30000.0
2008-04-28 14:40:00,43.62,43.68,43.62,43.67,70000.0,29.9131,29.9542,29.9131,29.9474,70000.0
2008-04-28 14:45:00,43.66,43.66,43.57,43.57,60600.0,29.9405,29.9405,29.8788,29.8788,60600.0
2008-04-28 14:50:00,43.57,43.61,43.55,43.6,50700.0,29.8788,29.9062,29.8651,29.8994,50700.0
2008-04-28 14:55:00,43.6,43.67,43.58,43.66,139100.0,29.8994,29.9474,29.8856,29.9405,139100.0
2008-04-28 15:00:00,43.66,43.71,43.62,43.68,224200.0,29.9405,29.9748,29.9131,29.9542,224200.0
2008-04-28 15:05:00,43.68,43.7,43.65,43.66,96500.0,29.9542,29.9679,29.9337,29.9405,96500.0
2008-04-28 15:10:00,43.66,43.72,43.66,43.72,52500.0,29.9405,29.9817,29.9405,29.9817,52500.0
2008-04-28 15:15:00,43.72,43.74,43.69,43.72,66300.0,29.9817,29.9954,29.9611,29.9817,66300.0
2008-04-28 15:20:00,43.72,43.73,43.67,43.7,67300.0,29.9817,29.9885,29.9474,29.9679,67300.0
2008-04-28 15:25:00,43.69,43.69,43.51,43.53,247200.0,29.9611,29.9611,29.8376,29.8514,247200.0
2008-04-28 15:30:00,43.53,43.58,43.51,43.51,81700.0,29.8514,29.8856,29.8376,29.8376,81700.0
2008-04-28 15:35:00,43.51,43.57,43.5,43.56,117700.0,29.8376,29.8788,29.8308,29.8719,117700.0
2008-04-28 15:40:00,43.55,43.58,43.53,43.56,65200.0,29.8651,29.8856,29.8514,29.8719,65200.0
2008-04-28 15:45:00,43.55,43.57,43.49,43.52,133400.0,29.8651,29.8788,29.8239,29.8445,133400.0
2008-04-28 15:50:00,43.52,43.52,43.39,43.44,332600.0,29.8445,29.8445,29.7554,29.7896,332600.0
2008-04-28 15:55:00,43.44,43.46,43.38,43.45,90300.0,29.7896,29.8034,29.7485,29.7965,90300.0
2008-04-29 09:30:00,43.16,43.16,42.86,42.89,433700.0,29.5976,29.5976,29.3919,29.4125,433700.0
2008-04-29 09:35:00,42.9,42.9,42.83,42.9,296100.0,29.4193,29.4193,29.3713,29.4193,296100.0
2008-04-29 09:40:00,42.9,42.9,42.74,42.75,266200.0,29.4193,29.4193,29.3096,29.3165,266200.0
2008-04-29 09:45:00,42.76,42.84,42.76,42.81,54100.0,29.3233,29.3782,29.3233,29.3576,54100.0
2008-04-29 09:50:00,42.8,42.87,42.79,42.81,71200.0,29.3508,29.3988,29.3439,29.3576,71200.0
2008-04-29 09:55:00,42.82,42.91,42.81,42.91,434700.0,29.3645,29.4262,29.3576,29.4262,434700.0
2008-04-29 10:00:00,42.91,42.99,42.77,42.89,440600.0,29.4262,29.481,29.3302,29.4125,440600.0
2008-04-29 10:05:00,42.89,42.89,42.72,42.78,79700.0,29.4125,29.4125,29.2959,29.337,79700.0
2008-04-29 10:10:00,42.78,42.79,42.6,42.64,404600.0,29.337,29.3439,29.2136,29.241,404600.0
2008-04-29 10:15:00,42.65,42.67,42.53,42.56,297500.0,29.2479,29.2616,29.1656,29.1862,297500.0
2008-04-29 10:20:00,42.57,42.59,42.51,42.52,129500.0,29.193,29.2067,29.1519,29.1587,129500.0
2008-04-29 10:25:00,42.52,42.6,42.49,42.6,163900.0,29.1587,29.2136,29.1382,29.2136,163900.0
2008-04-29 10:30:00,42.57,42.64,42.54,42.6,158100.0,29.193,29.241,29.1725,29.2136,158100.0
2008-04-29 10:35:00,42.6,42.64,42.6,42.62,194400.0,29.2136,29.241,29.2136,29.2273,194400.0
2008-04-29 10:40:00,42.62,42.64,42.56,42.56,340800.0,29.2273,29.241,29.1862,29.1862,340800.0
2008-04-29 10:45:00,42.55,42.55,42.42,42.42,123000.0,29.1793,29.1793,29.0902,29.0902,123000.0
2008-04-29 10:50:00,42.42,42.44,42.38,42.4,214000.0,29.0902,29.1039,29.0627,29.0764,214000.0
2008-04-29 10:55:00,42.4,42.45,42.4,42.45,45100.0,29.0764,29.1107,29.0764,29.1107,45100.0
2008-04-29 11:00:00,42.44,42.49,42.41,42.48,108700.0,29.1039,29.1382,29.0833,29.1313,108700.0
2008-04-29 11:05:00,42.48,42.48,42.46,42.47,29500.0,29.1313,29.1313,29.1176,29.1244,29500.0
2008-04-29 11:10:00,42.47,42.49,42.4,42.43,74200.0,29.1244,29.1382,29.0764,29.097,74200.0
2008-04-29 11:15:00,42.42,42.47,42.42,42.44,48100.0,29.0902,29.1244,29.0902,29.1039,48100.0
2008-04-29 11:20:00,42.43,42.48,42.43,42.47,39300.0,29.097,29.1313,29.097,29.1244,39300.0
2008-04-29 11:25:00,42.48,42.51,42.47,42.5,26900.0,29.1313,29.1519,29.1244,29.145,26900.0
2008-04-29 11:30:00,42.5,42.5,42.43,42.47,92300.0,29.145,29.145,29.097,29.1244,92300.0
2008-04-29 11:35:00,42.48,42.52,42.47,42.52,178000.0,29.1313,29.1587,29.1244,29.1587,178000.0
2008-04-29 11:40:00,42.52,42.53,42.46,42.49,47800.0,29.1587,29.1656,29.1176,29.1382,47800.0
2008-04-29 11:45:00,42.49,42.49,42.45,42.45,50600.0,29.1382,29.1382,29.1107,29.1107,50600.0
2008-04-29 11:50:00,42.46,42.5,42.46,42.49,36200.0,29.1176,29.145,29.1176,29.1382,36200.0
2008-04-29 11:55:00,42.49,42.5,42.48,42.49,82600.0,29.1382,29.145,29.1313,29.1382,82600.0
2008-04-29 12:00:00,42.49,42.52,42.49,42.52,29000.0,29.1382,29.1587,29.1382,29.1587,29000.0
2008-04-29 12:05:00,42.51,42.51,42.48,42.48,32100.0,29.1519,29.1519,29.1313,29.1313,32100.0
2008-04-29 12:10:00,42.48,42.48,42.41,42.44,54100.0,29.1313,29.1313,29.0833,29.1039,54100.0
2008-04-29 12:15:00,42.44,42.44,42.42,42.44,79500.0,29.1039,29.1039,29.0902,29.1039,79500.0
2008-04-29 12:20:00,42.44,42.47,42.44,42.47,15300.0,29.1039,29.1244,29.1039,29.1244,15300.0
2008-04-29 12:25:00,42.48,42.54,42.46,42.54,41100.0,29.1313,29.1725,29.1176,29.1725,41100.0
2008-04-29 12:30:00,42.53,42.54,42.5,42.52,43200.0,29.1656,29.1725,29.145,29.1587,43200.0
2008-04-29 12:35:00,42.52,42.58,42.5,42.58,516600.0,29.1587,29.1999,29.145,29.1999,516600.0
2008-04-29 12:40:00,42.59,42.6,42.52,42.55,136000.0,29.2067,29.2136,29.1587,29.1793,136000.0
2008-04-29 12:45:00,42.55,42.56,42.52,42.54,45500.0,29.1793,29.1862,29.1587,29.1725,45500.0
2008-04-29 12:50:00,42.54,42.62,42.53,42.53,106800.0,29.1725,29.2273,29.1656,29.1656,106800.0
2008-04-29 12:55:00,42.53,42.54,42.46,42.49,77400.0,29.1656,29.1725,29.1176,29.1382,77400.0
2008-04-29 13:00:00,42.48,42.49,42.44,42.45,95700.0,29.1313,29.1382,29.1039,29.1107,95700.0
2008-04-29 13:05:00,42.46,42.51,42.46,42.5,37300.0,29.1176,29.1519,29.1176,29.145,37300.0
2008-04-29 13:10:00,42.5,42.55,42.49,42.49,65900.0,29.145,29.1793,29.1382,29.1382,65900.0
2008-04-29 13:15:00,42.5,42.52,42.48,42.51,23400.0,29.145,29.1587,29.1313,29.1519,23400.0
2008-04-29 13:20:00,42.5,42.53,42.46,42.46,49400.0,29.145,29.1656,29.1176,29.1176,49400.0
2008-04-29 13:25:00,42.44,42.45,42.4,42.42,36700.0,29.1039,29.1107,29.0764,29.0902,36700.0
2008-04-29 13:30:00,42.42,42.48,42.42,42.47,45900.0,29.0902,29.1313,29.0902,29.1244,45900.0
2008-04-29 13:35:00,42.47,42.56,42.46,42.55,49000.0,29.1244,29.1862,29.1176,29.1793,49000.0
2008-04-29 13:40:00,42.56,42.57,42.49,42.49,31200.0,29.1862,29.193,29.1382,29.1382,31200.0
2008-04-29 13:45:00,42.49,42.49,42.45,42.46,38800.0,29.1382,29.1382,29.1107,29.1176,38800.0
2008-04-29 13:50:00,42.45,42.49,42.44,42.45,62100.0,29.1107,29.1382,29.1039,29.1107,62100.0
2008-04-29 13:55:00,42.44,42.52,42.44,42.52,28300.0,29.1039,29.1587,29.1039,29.1587,28300.0
2008-04-29 14:00:00,42.52,42.52,42.44,42.46,152100.0,29.1587,29.1587,29.1039,29.1176,152100.0
2008-04-29 14:05:00,42.45,42.5,42.45,42.47,166100.0,29.1107,29.145,29.1107,29.1244,166100.0
2008-04-29 14:10:00,42.47,42.55,42.41,42.42,157900.0,29.1244,29.1793,29.0833,29.0902,157900.0
2008-04-29 14:15:00,42.42,42.42,42.32,42.38,118600.0,29.0902,29.0902,29.0216,29.0627,118600.0
2008-04-29 14:20:00,42.39,42.44,42.37,42.38,141600.0,29.0696,29.1039,29.0559,29.0627,141600.0
2008-04-29 14:25:00,42.38,42.41,42.34,42.34,28600.0,29.0627,29.0833,29.0353,29.0353,28600.0
2008-04-29 14:30:00,42.32,42.32,42.18,42.18,207100.0,29.0216,29.0216,28.9256,28.9256,207100.0
2008-04-29 14:35:00,42.18,42.18,42.08,42.13,199100.0,28.9256,28.9256,28.857,28.8913,199100.0
2008-04-29 14:40:00,42.13,42.32,42.1,42.31,279000.0,28.8913,29.0216,28.8707,29.0147,279000.0
2008-04-29 14:45:00,42.3,42.38,42.3,42.33,135000.0,29.0079,29.0627,29.0079,29.0284,135000.0
2008-04-29 14:50:00,42.33,42.33,42.28,42.3,40200.0,29.0284,29.0284,28.9942,29.0079,40200.0
2008-04-29 14:55:00,42.31,42.32,42.3,42.3,98600.0,29.0147,29.0216,29.0079,29.0079,98600.0
2008-04-29 15:00:00,42.29,42.34,42.28,42.29,38700.0,29.001,29.0353,28.9942,29.001,38700.0
2008-04-29 15:05:00,42.29,42.38,42.29,42.33,77200.0,29.001,29.0627,29.001,29.0284,77200.0
2008-04-29 15:10:00,42.34,42.36,42.28,42.3,89000.0,29.0353,29.049,28.9942,29.0079,89000.0
2008-04-29 15:15:00,42.3,42.3,42.26,42.29,41200.0,29.0079,29.0079,28.9804,29.001,41200.0
2008-04-29 15:20:00,42.3,42.31,42.22,42.25,129500.0,29.0079,29.0147,28.953,28.9736,129500.0
2008-04-29 15:25:00,42.25,42.25,42.13,42.13,92800.0,28.9736,28.9736,28.8913,28.8913,92800.0
2008-04-29 15:30:00,42.13,42.22,42.11,42.21,208700.0,28.8913,28.953,28.8776,28.9462,208700.0
2008-04-29 15:35:00,42.21,42.22,42.16,42.19,165200.0,28.9462,28.953,28.9119,28.9324,165200.0
2008-04-29 15:40:00,42.18,42.22,42.15,42.19,165700.0,28.9256,28.953,28.905,28.9324,165700.0
2008-04-29 15:45:00,42.19,42.19,42.08,42.14,276300.0,28.9324,28.9324,28.857,28.8981,276300.0
2008-04-29 15:50:00,42.13,42.13,42.06,42.12,215100.0,28.8913,28.8913,28.8433,28.8844,215100.0
2008-04-29 15:55:00,42.14,42.19,42.11,42.19,340000.0,28.8981,28.9324,28.8776,28.9324,340000.0
2008-04-30 09:30:00,42.23,42.49,42.21,42.48,64600.0,28.9599,29.1382,28.9462,29.1313,64600.0
2008-04-30 09:35:00,42.49,42.58,42.48,42.56,237900.0,29.1382,29.1999,29.1313,29.1862,237900.0
2008-04-30 09:40:00,42.58,42.71,42.57,42.71,67200.0,29.1999,29.289,29.193,29.289,67200.0
2008-04-30 09:45:00,42.71,42.77,42.59,42.66,132600.0,29.289,29.3302,29.2067,29.2547,132600.0
2008-04-30 09:50:00,42.66,42.71,42.48,42.53,108900.0,29.2547,29.289,29.1313,29.1656,108900.0
2008-04-30 09:55:00,42.54,42.58,42.47,42.55,64200.0,29.1725,29.1999,29.1244,29.1793,64200.0
2008-04-30 10:00:00,42.52,42.64,42.43,42.57,113900.0,29.1587,29.241,29.097,29.193,113900.0
2008-04-30 10:05:00,42.57,42.71,42.55,42.71,190500.0,29.193,29.289,29.1793,29.289,190500.0
2008-04-30 10:10:00,42.7,42.75,42.67,42.74,110800.0,29.2822,29.3165,29.2616,29.3096,110800.0
2008-04-30 10:15:00,42.75,42.81,42.67,42.67,181400.0,29.3165,29.3576,29.2616,29.2616,181400.0
2008-04-30 10:20:00,42.69,42.78,42.65,42.76,371100.0,29.2753,29.337,29.2479,29.3233,371100.0
2008-04-30 10:25:00,42.74,42.79,42.72,42.78,73500.0,29.3096,29.3439,29.2959,29.337,73500.0
2008-04-30 10:30:00,42.77,42.8,42.64,42.64,246400.0,29.3302,29.3508,29.241,29.241,246400.0
2008-04-30 10:35:00,42.63,42.64,42.54,42.59,208500.0,29.2342,29.241,29.1725,29.2067,208500.0
2008-04-30 10:40:00,42.59,42.64,42.53,42.59,40300.0,29.2067,29.241,29.1656,29.2067,40300.0
2008-04-30 10:45:00,42.59,42.59,42.55,42.58,35200.0,29.2067,29.2067,29.1793,29.1999,35200.0
2008-04-30 10:50:00,42.58,42.7,42.57,42.61,46600.0,29.1999,29.2822,29.193,29.2205,46600.0
2008-04-30 10:55:00,42.61,42.63,42.5,42.51,47400.0,29.2205,29.2342,29.145,29.1519,47400.0
2008-04-30 11:00:00,42.51,42.6,42.51,42.59,42200.0,29.1519,29.2136,29.1519,29.2067,42200.0
2008-04-30 11:05:00,42.58,42.63,42.56,42.61,103000.0,29.1999,29.2342,29.1862,29.2205,103000.0
2008-04-30 11:10:00,42.61,42.63,42.58,42.58,51000.0,29.2205,29.2342,29.1999,29.1999,51000.0
2008-04-30 11:15:00,42.56,42.61,42.56,42.59,20700.0,29.1862,29.2205,29.1862,29.2067,20700.0
2008-04-30 11:20:00,42.59,42.64,42.58,42.58,27700.0,29.2067,29.241,29.1999,29.1999,27700.0
2008-04-30 11:25:00,42.58,42.61,42.57,42.6,35100.0,29.1999,29.2205,29.193,29.2136,35100.0
2008-04-30 11:30:00,42.6,42.61,42.54,42.55,146000.0,29.2136,29.2205,29.1725,29.1793,146000.0
2008-04-30 11:35:00,42.54,42.55,42.52,42.54,14600.0,29.1725,29.1793,29.1587,29.1725,14600.0
2008-04-30 11:40:00,42.54,42.56,42.53,42.54,29100.0,29.1725,29.1862,29.1656,29.1725,29100.0
2008-04-30 11:45:00,42.54,42.55,42.46,42.5,37200.0,29.1725,29.1793,29.1176,29.145,37200.0
2008-04-30 11:50:00,42.52,42.55,42.5,42.5,39800.0,29.1587,29.1793,29.145,29.145,39800.0
2008-04-30 11:55:00,42.5,42.53,42.49,42.52,27500.0,29.145,29.1656,29.1382,29.1587,27500.0
2008-04-30 12:00:00,42.52,42.55,42.46,42.46,26300.0,29.1587,29.1793,29.1176,29.1176,26300.0
2008-04-30 12:05:00,42.47,42.47,42.36,42.39,115600.0,29.1244,29.1244,29.049,29.0696,115600.0
2008-04-30 12:10:00,42.39,42.39,42.29,42.37,76700.0,29.0696,29.0696,29.001,29.0559,76700.0
2008-04-30 12:15:00,42.36,42.36,42.26,42.28,33200.0,29.049,29.049,28.9804,28.9942,33200.0
2008-04-30 12:20:00,42.28,42.29,42.2,42.21,48500.0,28.9942,29.001,28.9393,28.9462,48500.0
2008-04-30 12:25:00,42.21,42.24,42.2,42.2,17500.0,28.9462,28.9667,28.9393,28.9393,17500.0
2008-04-30 12:30:00,42.2,42.28,42.19,42.25,20100.0,28.9393,28.9942,28.9324,28.9736,20100.0
2008-04-30 12:35:00,42.24,42.29,42.24,42.28,23600.0,28.9667,29.001,28.9667,28.9942,23600.0
2008-04-30 12:40:00,42.27,42.27,42.19,42.21,31900.0,28.9873,28.9873,28.9324,28.9462,31900.0
2008-04-30 12:45:00,42.21,42.24,42.21,42.21,18700.0,28.9462,28.9667,28.9462,28.9462,18700.0
2008-04-30 12:50:00,42.22,42.29,42.22,42.24,93700.0,28.953,29.001,28.953,28.9667,93700.0
2008-04-30 12:55:00,42.23,42.27,42.19,42.21,86000.0,28.9599,28.9873,28.9324,28.9462,86000.0
2008-04-30 13:00:00,42.21,42.24,42.2,42.24,30300.0,28.9462,28.9667,28.9393,28.9667,30300.0
2008-04-30 13:05:00,42.24,42.29,42.23,42.29,79800.0,28.9667,29.001,28.9599,29.001,79800.0
2008-04-30 13:10:00,42.28,42.29,42.25,42.29,110400.0,28.9942,29.001,28.9736,29.001,110400.0
2008-04-30 13:15:00,42.29,42.29,42.24,42.25,23600.0,29.001,29.001,28.9667,28.9736,23600.0
2008-04-30 13:20:00,42.25,42.29,42.25,42.29,26100.0,28.9736,29.001,28.9736,29.001,26100.0
2008-04-30 13:25:00,42.3,42.31,42.27,42.3,13600.0,29.0079,29.0147,28.9873,29.0079,13600.0
2008-04-30 13:30:00,42.29,42.33,42.29,42.33,22700.0,29.001,29.0284,29.001,29.0284,22700.0
2008-04-30 13:35:00,42.34,42.4,42.33,42.4,91300.0,29.0353,29.0764,29.0284,29.0764,91300.0
2008-04-30 13:40:00,42.41,42.44,42.4,42.4,59100.0,29.0833,29.1039,29.0764,29.0764,59100.0
2008-04-30 13:45:00,42.4,42.41,42.32,42.34,66400.0,29.0764,29.0833,29.0216,29.0353,66400.0
2008-04-30 13:50:00,42.33,42.34,42.28,42.3,53700.0,29.0284,29.0353,28.9942,29.0079,53700.0
2008-04-30 13:55:00,42.3,42.34,42.29,42.33,70600.0,29.0079,29.0353,29.001,29.0284,70600.0
2008-04-30 14:00:00,42.34,42.36,42.31,42.35,36700.0,29.0353,29.049,29.0147,29.0422,36700.0
2008-04-30 14:05:00,42.36,42.48,42.36,42.47,70300.0,29.049,29.1313,29.049,29.1244,70300.0
2008-04-30 14:10:00,42.48,42.5,42.33,42.39,56900.0,29.1313,29.145,29.0284,29.0696,56900.0
2008-04-30 14:15:00,42.4,42.75,42.23,42.72,438400.0,29.0764,29.3165,28.9599,29.2959,438400.0
2008-04-30 14:20:00,42.72,42.72,42.45,42.56,422400.0,29.2959,29.2959,29.1107,29.1862,422400.0
2008-04-30 14:25:00,42.57,42.72,42.51,42.68,307400.0,29.193,29.2959,29.1519,29.2685,307400.0
2008-04-30 14:30:00,42.68,42.73,42.57,42.65,435400.0,29.2685,29.3027,29.193,29.2479,435400.0
2008-04-30 14:35:00,42.64,42.74,42.59,42.74,265800.0,29.241,29.3096,29.2067,29.3096,265800.0
2008-04-30 14:40:00,42.74,42.95,42.72,42.92,189200.0,29.3096,29.4536,29.2959,29.433,189200.0
2008-04-30 14:45:00,42.91,42.91,42.78,42.78,251600.0,29.4262,29.4262,29.337,29.337,251600.0
2008-04-30 14:50:00,42.78,42.84,42.6,42.6,147200.0,29.337,29.3782,29.2136,29.2136,147200.0
2008-04-30 14:55:00,42.6,42.63,42.45,42.46,181000.0,29.2136,29.2342,29.1107,29.1176,181000.0
2008-04-30 15:00:00,42.44,42.51,42.38,42.39,118600.0,29.1039,29.1519,29.0627,29.0696,118600.0
2008-04-30 15:05:00,42.39,42.51,42.39,42.49,166500.0,29.0696,29.1519,29.0696,29.1382,166500.0
2008-04-30 15:10:00,42.5,42.56,42.21,42.28,208300.0,29.145,29.1862,28.9462,28.9942,208300.0
2008-04-30 15:15:00,42.27,42.5,42.27,42.48,141900.0,28.9873,29.145,28.9873,29.1313,141900.0
2008-04-30 15:20:00,42.49,42.53,42.44,42.49,122200.0,29.1382,29.1656,29.1039,29.1382,122200.0
2008-04-30 15:25:00,42.49,42.5,42.31,42.34,107200.0,29.1382,29.145,29.0147,29.0353,107200.0
2008-04-30 15:30:00,42.34,42.55,42.33,42.51,129900.0,29.0353,29.1793,29.0284,29.1519,129900.0
2008-04-30 15:35:00,42.52,42.53,42.41,42.42,107000.0,29.1587,29.1656,29.0833,29.0902,107000.0
2008-04-30 15:40:00,42.43,42.53,42.33,42.52,173900.0,29.097,29.1656,29.0284,29.1587,173900.0
2008-04-30 15:45:00,42.52,42.58,42.46,42.48,154100.0,29.1587,29.1999,29.1176,29.1313,154100.0
2008-04-30 15:50:00,42.48,42.49,42.42,42.48,298200.0,29.1313,29.1382,29.0902,29.1313,298200.0
2008-04-30 15:55:00,42.48,42.49,42.4,42.4,218400.0,29.1313,29.1382,29.0764,29.0764,218400.0
2008-05-01 09:30:00,42.19,42.34,42.09,42.23,120800.0,28.9324,29.0353,28.8639,28.9599,120800.0
2008-05-01 09:35:00,42.22,42.3,42.16,42.27,169900.0,28.953,29.0079,28.9119,28.9873,169900.0
2008-05-01 09:40:00,42.27,42.33,42.09,42.33,226500.0,28.9873,29.0284,28.8639,29.0284,226500.0
2008-05-01 09:45:00,42.33,42.34,42.12,42.13,239800.0,29.0284,29.0353,28.8844,28.8913,239800.0
2008-05-01 09:50:00,42.13,42.13,41.98,42.12,160700.0,28.8913,28.8913,28.7884,28.8844,160700.0
2008-05-01 09:55:00,42.13,42.14,41.83,41.91,509600.0,28.8913,28.8981,28.6856,28.7404,509600.0
2008-05-01 10:00:00,41.92,41.95,41.77,41.84,333400.0,28.7473,28.7679,28.6444,28.6924,333400.0
2008-05-01 10:05:00,41.84,41.85,41.65,41.7,278000.0,28.6924,28.6993,28.5621,28.5964,278000.0
2008-05-01 10:10:00,41.7,41.76,41.65,41.69,194100.0,28.5964,28.6376,28.5621,28.5896,194100.0
2008-05-01 10:15:00,41.7,41.72,41.63,41.64,108700.0,28.5964,28.6101,28.5484,28.5553,108700.0
2008-05-01 10:20:00,41.64,41.82,41.54,41.82,371600.0,28.5553,28.6787,28.4867,28.6787,371600.0
2008-05-01 10:25:00,41.82,41.89,41.73,41.75,317700.0,28.6787,28.7267,28.617,28.6307,317700.0
2008-05-01 10:30:00,41.75,41.75,41.55,41.55,283200.0,28.6307,28.6307,28.4935,28.4935,283200.0
2008-05-01 10:35:00,41.55,41.55,41.4,41.42,255900.0,28.4935,28.4935,28.3907,28.4044,255900.0
2008-05-01 10:40:00,41.42,41.46,41.41,41.45,110600.0,28.4044,28.4318,28.3975,28.425,110600.0
2008-05-01 10:45:00,41.45,41.49,41.45,41.48,109600.0,28.425,28.4524,28.425,28.4455,109600.0
2008-05-01 10:50:00,41.48,41.71,41.48,41.68,524900.0,28.4455,28.6033,28.4455,28.5827,524900.0
2008-05-01 10:55:00,41.67,41.7,41.52,41.56,360600.0,28.5758,28.5964,28.473,28.5004,360600.0
2008-05-01 11:00:00,41.55,41.58,41.52,41.57,312100.0,28.4935,28.5141,28.473,28.5073,312100.0
2008-05-01 11:05:00,41.57,41.62,41.56,41.62,44600.0,28.5073,28.5415,28.5004,28.5415,44600.0
2008-05-01 11:10:00,41.63,41.65,41.54,41.56,54000.0,28.5484,28.5621,28.4867,28.5004,54000.0
2008-05-01 11:15:00,41.56,41.57,41.49,41.55,58300.0,28.5004,28.5073,28.4524,28.4935,58300.0
2008-05-01 11:20:00,41.56,41.56,41.49,41.49,28800.0,28.5004,28.5004,28.4524,28.4524,28800.0
2008-05-01 11:25:00,41.5,41.55,41.46,41.51,101000.0,28.4593,28.4935,28.4318,28.4661,101000.0
2008-05-01 11:30:00,41.51,41.54,41.49,41.54,69900.0,28.4661,28.4867,28.4524,28.4867,69900.0
2008-05-01 11:35:00,41.55,41.55,41.48,41.5,61700.0,28.4935,28.4935,28.4455,28.4593,61700.0
2008-05-01 11:40:00,41.5,41.5,41.44,41.44,88300.0,28.4593,28.4593,28.4181,28.4181,88300.0
2008-05-01 11:45:00,41.44,41.44,41.36,41.39,64700.0,28.4181,28.4181,28.3633,28.3838,64700.0
2008-05-01 11:50:00,41.39,41.43,41.34,41.34,80700.0,28.3838,28.4113,28.3495,28.3495,80700.0
2008-05-01 11:55:00,41.34,41.38,41.34,41.35,128700.0,28.3495,28.377,28.3495,28.3564,128700.0
2008-05-01 12:00:00,41.35,41.43,41.35,41.43,115400.0,28.3564,28.4113,28.3564,28.4113,115400.0
2008-05-01 12:05:00,41.43,41.44,41.39,41.42,42200.0,28.4113,28.4181,28.3838,28.4044,42200.0
2008-05-01 12:10:00,41.42,41.45,41.36,41.43,55800.0,28.4044,28.425,28.3633,28.4113,55800.0
2008-05-01 12:15:00,41.43,41.51,41.43,41.44,146000.0,28.4113,28.4661,28.4113,28.4181,146000.0
2008-05-01 12:20:00,41.44,41.44,41.4,41.41,32900.0,28.4181,28.4181,28.3907,28.3975,32900.0
2008-05-01 12:25:00,41.4,41.42,41.37,41.4,65900.0,28.3907,28.4044,28.3701,28.3907,65900.0
2008-05-01 12:30:00,41.4,41.45,41.4,41.44,54100.0,28.3907,28.425,28.3907,28.4181,54100.0
2008-05-01 12:35:00,41.44,41.61,41.42,41.6,378400.0,28.4181,28.5347,28.4044,28.5278,378400.0
2008-05-01 12:40:00,41.61,41.63,41.56,41.58,71600.0,28.5347,28.5484,28.5004,28.5141,71600.0
2008-05-01 12:45:00,41.58,41.6,41.56,41.6,77800.0,28.5141,28.5278,28.5004,28.5278,77800.0
2008-05-01 12:50:00,41.6,41.74,41.6,41.73,149100.0,28.5278,28.6238,28.5278,28.617,149100.0
2008-05-01 12:55:00,41.74,41.86,41.74,41.82,229600.0,28.6238,28.7061,28.6238,28.6787,229600.0
2008-05-01 13:00:00,41.82,41.84,41.74,41.75,173400.0,28.6787,28.6924,28.6238,28.6307,173400.0
2008-05-01 13:05:00,41.73,41.81,41.73,41.8,174500.0,28.617,28.6718,28.617,28.665,174500.0
2008-05-01 13:10:00,41.8,41.84,41.77,41.79,145300.0,28.665,28.6924,28.6444,28.6581,145300.0
2008-05-01 13:15:00,41.79,41.94,41.79,41.9,168700.0,28.6581,28.761,28.6581,28.7336,168700.0
2008-05-01 13:20:00,41.9,41.91,41.75,41.77,87000.0,28.7336,28.7404,28.6307,28.6444,87000.0
2008-05-01 13:25:00,41.77,41.8,41.75,41.78,101400.0,28.6444,28.665,28.6307,28.6513,101400.0
2008-05-01 13:30:00,41.79,41.81,41.79,41.8,34500.0,28.6581,28.6718,28.6581,28.665,34500.0
2008-05-01 13:35:00,41.8,41.86,41.79,41.83,42700.0,28.665,28.7061,28.6581,28.6856,42700.0
2008-05-01 13:40:00,41.83,41.84,41.79,41.82,108300.0,28.6856,28.6924,28.6581,28.6787,108300.0
2008-05-01 13:45:00,41.82,41.84,41.8,41.8,40700.0,28.6787,28.6924,28.665,28.665,40700.0
2008-05-01 13:50:00,41.79,41.84,41.79,41.81,32500.0,28.6581,28.6924,28.6581,28.6718,32500.0
2008-05-01 13:55:00,41.81,41.84,41.81,41.84,29900.0,28.6718,28.6924,28.6718,28.6924,29900.0
2008-05-01 14:00:00,41.84,41.85,41.81,41.85,101900.0,28.6924,28.6993,28.6718,28.6993,101900.0
2008-05-01 14:05:00,41.85,41.91,41.84,41.88,175200.0,28.6993,28.7404,28.6924,28.7198,175200.0
2008-05-01 14:10:00,41.88,41.9,41.86,41.88,35000.0,28.7198,28.7336,28.7061,28.7198,35000.0
2008-05-01 14:15:00,41.87,41.93,41.86,41.87,75600.0,28.713,28.7541,28.7061,28.713,75600.0
2008-05-01 14:20:00,41.88,41.97,41.88,41.96,135500.0,28.7198,28.7816,28.7198,28.7747,135500.0
2008-05-01 14:25:00,41.97,42.02,41.9,41.9,385000.0,28.7816,28.8159,28.7336,28.7336,385000.0
2008-05-01 14:30:00,41.9,42.05,41.9,42.04,240000.0,28.7336,28.8364,28.7336,28.8296,240000.0
2008-05-01 14:35:00,42.05,42.2,42.04,42.14,486600.0,28.8364,28.9393,28.8296,28.8981,486600.0
2008-05-01 14:40:00,42.14,42.21,42.14,42.16,357300.0,28.8981,28.9462,28.8981,28.9119,357300.0
2008-05-01 14:45:00,42.17,42.17,42.11,42.14,99900.0,28.9187,28.9187,28.8776,28.8981,99900.0
2008-05-01 14:50:00,42.15,42.19,42.13,42.13,114900.0,28.905,28.9324,28.8913,28.8913,114900.0
2008-05-01 14:55:00,42.13,42.16,42.06,42.07,246100.0,28.8913,28.9119,28.8433,28.8501,246100.0
2008-05-01 15:00:00,42.07,42.14,42.07,42.14,110900.0,28.8501,28.8981,28.8501,28.8981,110900.0
2008-05-01 15:05:00,42.13,42.24,42.1,42.17,237800.0,28.8913,28.9667,28.8707,28.9187,237800.0
2008-05-01 15:10:00,42.17,42.24,42.15,42.22,114100.0,28.9187,28.9667,28.905,28.953,114100.0
2008-05-01 15:15:00,42.21,42.28,42.2,42.27,172900.0,28.9462,28.9942,28.9393,28.9873,172900.0
2008-05-01 15:20:00,42.27,42.27,42.21,42.23,204300.0,28.9873,28.9873,28.9462,28.9599,204300.0
2008-05-01 15:25:00,42.23,42.23,42.05,42.11,928900.0,28.9599,28.9599,28.8364,28.8776,928900.0
2008-05-01 15:30:00,42.11,42.13,42.03,42.04,196000.0,28.8776,28.8913,28.8227,28.8296,196000.0
2008-05-01 15:35:00,42.05,42.08,41.96,42.02,250700.0,28.8364,28.857,28.7747,28.8159,250700.0
2008-05-01 15:40:00,42.02,42.08,42.01,42.08,205600.0,28.8159,28.857,28.809,28.857,205600.0
2008-05-01 15:45:00,42.08,42.12,42.06,42.12,165900.0,28.857,28.8844,28.8433,28.8844,165900.0
2008-05-01 15:50:00,42.11,42.13,42.08,42.11,174500.0,28.8776,28.8913,28.857,28.8776,174500.0
2008-05-01 15:55:00,42.12,42.17,42.09,42.1,279800.0,28.8844,28.9187,28.8639,28.8707,279800.0
2008-05-02 09:30:00,42.2,42.54,42.2,42.35,77500.0,28.9393,29.1725,28.9393,29.0422,77500.0
2008-05-02 09:35:00,42.36,42.39,42.33,42.34,15300.0,29.049,29.0696,29.0284,29.0353,15300.0
2008-05-02 09:40:00,42.31,42.38,42.29,42.36,63200.0,29.0147,29.0627,29.001,29.049,63200.0
2008-05-02 09:45:00,42.36,42.51,42.32,42.51,67900.0,29.049,29.1519,29.0216,29.1519,67900.0
2008-05-02 09:50:00,42.49,42.66,42.49,42.56,200700.0,29.1382,29.2547,29.1382,29.1862,200700.0
2008-05-02 09:55:00,42.57,42.68,42.57,42.68,64700.0,29.193,29.2685,29.193,29.2685,64700.0
2008-05-02 10:00:00,42.69,42.83,42.69,42.81,109000.0,29.2753,29.3713,29.2753,29.3576,109000.0
2008-05-02 10:05:00,42.82,42.85,42.72,42.74,94300.0,29.3645,29.385,29.2959,29.3096,94300.0
2008-05-02 10:10:00,42.76,42.8,42.71,42.76,202500.0,29.3233,29.3508,29.289,29.3233,202500.0
2008-05-02 10:15:00,42.76,42.79,42.68,42.76,80400.0,29.3233,29.3439,29.2685,29.3233,80400.0
2008-05-02 10:20:00,42.77,42.77,42.57,42.66,102900.0,29.3302,29.3302,29.193,29.2547,102900.0
2008-05-02 10:25:00,42.66,42.68,42.61,42.65,132000.0,29.2547,29.2685,29.2205,29.2479,132000.0
2008-05-02 10:30:00,42.66,42.7,42.66,42.68,92700.0,29.2547,29.2822,29.2547,29.2685,92700.0
2008-05-02 10:35:00,42.69,42.71,42.59,42.59,89500.0,29.2753,29.289,29.2067,29.2067,89500.0
2008-05-02 10:40:00,42.59,42.6,42.53,42.58,176600.0,29.2067,29.2136,29.1656,29.1999,176600.0
2008-05-02 10:45:00,42.58,42.63,42.54,42.56,55900.0,29.1999,29.2342,29.1725,29.1862,55900.0
2008-05-02 10:50:00,42.56,42.62,42.51,42.62,80900.0,29.1862,29.2273,29.1519,29.2273,80900.0
2008-05-02 10:55:00,42.61,42.63,42.47,42.54,75400.0,29.2205,29.2342,29.1244,29.1725,75400.0
2008-05-02 11:00:00,42.55,42.67,42.55,42.65,179300.0,29.1793,29.2616,29.1793,29.2479,179300.0
2008-05-02 11:05:00,42.66,42.76,42.65,42.71,76700.0,29.2547,29.3233,29.2479,29.289,76700.0
2008-05-02 11:10:00,42.72,42.75,42.66,42.68,104300.0,29.2959,29.3165,29.2547,29.2685,104300.0
2008-05-02 11:15:00,42.67,42.74,42.65,42.7,71600.0,29.2616,29.3096,29.2479,29.2822,71600.0
2008-05-02 11:20:00,42.7,42.8,42.7,42.71,188000.0,29.2822,29.3508,29.2822,29.289,188000.0
2008-05-02 11:25:00,42.7,42.76,42.65,42.69,52400.0,29.2822,29.3233,29.2479,29.2753,52400.0
2008-05-02 11:30:00,42.7,42.78,42.7,42.77,60500.0,29.2822,29.337,29.2822,29.3302,60500.0
2008-05-02 11:35:00,42.78,42.79,42.68,42.7,30200.0,29.337,29.3439,29.2685,29.2822,30200.0
2008-05-02 11:40:00,42.71,42.8,42.71,42.77,128100.0,29.289,29.3508,29.289,29.3302,128100.0
2008-05-02 11:45:00,42.76,42.83,42.76,42.78,30300.0,29.3233,29.3713,29.3233,29.337,30300.0
2008-05-02 11:50:00,42.79,42.83,42.78,42.83,47500.0,29.3439,29.3713,29.337,29.3713,47500.0
2008-05-02 11:55:00,42.82,42.86,42.79,42.82,65600.0,29.3645,29.3919,29.3439,29.3645,65600.0
2008-05-02 12:00:00,42.81,42.81,42.71,42.72,72200.0,29.3576,29.3576,29.289,29.2959,72200.0
2008-05-02 12:05:00,42.72,42.72,42.67,42.68,64800.0,29.2959,29.2959,29.2616,29.2685,64800.0
2008-05-02 12:10:00,42.68,42.69,42.66,42.69,59100.0,29.2685,29.2753,29.2547,29.2753,59100.0
2008-05-02 12:15:00,42.69,42.69,42.6,42.63,42300.0,29.2753,29.2753,29.2136,29.2342,42300.0
2008-05-02 12:20:00,42.63,42.68,42.63,42.66,50200.0,29.2342,29.2685,29.2342,29.2547,50200.0
2008-05-02 12:25:00,42.67,42.69,42.64,42.67,69500.0,29.2616,29.2753,29.241,29.2616,69500.0
2008-05-02 12:30:00,42.67,42.69,42.62,42.65,57900.0,29.2616,29.2753,29.2273,29.2479,57900.0
2008-05-02 12:35:00,42.65,42.65,42.52,42.54,62500.0,29.2479,29.2479,29.1587,29.1725,62500.0
2008-05-02 12:40:00,42.53,42.55,42.5,42.51,67200.0,29.1656,29.1793,29.145,29.1519,67200.0
2008-05-02 12:45:00,42.51,42.57,42.5,42.52,70100.0,29.1519,29.193,29.145,29.1587,70100.0
2008-05-02 12:50:00,42.53,42.63,42.51,42.62,59400.0,29.1656,29.2342,29.1519,29.2273,59400.0
2008-05-02 12:55:00,42.62,42.64,42.57,42.58,84800.0,29.2273,29.241,29.193,29.1999,84800.0
2008-05-02 13:00:00,42.58,42.6,42.41,42.44,132200.0,29.1999,29.2136,29.0833,29.1039,132200.0
2008-05-02 13:05:00,42.43,42.46,42.41,42.45,49700.0,29.097,29.1176,29.0833,29.1107,49700.0
2008-05-02 13:10:00,42.44,42.47,42.44,42.45,47200.0,29.1039,29.1244,29.1039,29.1107,47200.0
2008-05-02 13:15:00,42.44,42.47,42.41,42.46,57700.0,29.1039,29.1244,29.0833,29.1176,57700.0
2008-05-02 13:20:00,42.44,42.55,42.44,42.54,33300.0,29.1039,29.1793,29.1039,29.1725,33300.0
2008-05-02 13:25:00,42.54,42.6,42.53,42.58,49300.0,29.1725,29.2136,29.1656,29.1999,49300.0
2008-05-02 13:30:00,42.57,42.59,42.55,42.57,78700.0,29.193,29.2067,29.1793,29.193,78700.0
2008-05-02 13:35:00,42.57,42.6,42.54,42.54,65900.0,29.193,29.2136,29.1725,29.1725,65900.0
2008-05-02 13:40:00,42.54,42.56,42.52,42.56,32900.0,29.1725,29.1862,29.1587,29.1862,32900.0
2008-05-02 13:45:00,42.56,42.7,42.56,42.64,86200.0,29.1862,29.2822,29.1862,29.241,86200.0
2008-05-02 13:50:00,42.64,42.64,42.61,42.64,26400.0,29.241,29.241,29.2205,29.241,26400.0
2008-05-02 13:55:00,42.64,42.64,42.57,42.57,69000.0,29.241,29.241,29.193,29.193,69000.0
2008-05-02 14:00:00,42.57,42.69,42.54,42.65,69600.0,29.193,29.2753,29.1725,29.2479,69600.0
2008-05-02 14:05:00,42.65,42.66,42.43,42.47,186500.0,29.2479,29.2547,29.097,29.1244,186500.0
2008-05-02 14:10:00,42.45,42.62,42.45,42.62,91900.0,29.1107,29.2273,29.1107,29.2273,91900.0
2008-05-02 14:15:00,42.63,42.64,42.48,42.53,120200.0,29.2342,29.241,29.1313,29.1656,120200.0
2008-05-02 14:20:00,42.53,42.6,42.49,42.55,96000.0,29.1656,29.2136,29.1382,29.1793,96000.0
2008-05-02 14:25:00,42.56,42.56,42.52,42.52,86500.0,29.1862,29.1862,29.1587,29.1587,86500.0
2008-05-02 14:30:00,42.51,42.64,42.5,42.62,85700.0,29.1519,29.241,29.145,29.2273,85700.0
2008-05-02 14:35:00,42.61,42.66,42.57,42.61,103400.0,29.2205,29.2547,29.193,29.2205,103400.0
2008-05-02 14:40:00,42.6,42.61,42.49,42.49,156400.0,29.2136,29.2205,29.1382,29.1382,156400.0
2008-05-02 14:45:00,42.49,42.61,42.49,42.61,85000.0,29.1382,29.2205,29.1382,29.2205,85000.0
2008-05-02 14:50:00,42.6,42.63,42.57,42.6,92300.0,29.2136,29.2342,29.193,29.2136,92300.0
2008-05-02 14:55:00,42.61,42.61,42.53,42.53,134300.0,29.2205,29.2205,29.1656,29.1656,134300.0
2008-05-02 15:00:00,42.52,42.57,42.52,42.53,76800.0,29.1587,29.193,29.1587,29.1656,76800.0
2008-05-02 15:05:00,42.53,42.59,42.53,42.59,57500.0,29.1656,29.2067,29.1656,29.2067,57500.0
2008-05-02 15:10:00,42.6,42.72,42.59,42.7,107700.0,29.2136,29.2959,29.2067,29.2822,107700.0
2008-05-02 15:15:00,42.71,42.73,42.64,42.64,81300.0,29.289,29.3027,29.241,29.241,81300.0
2008-05-02 15:20:00,42.64,42.65,42.56,42.57,82400.0,29.241,29.2479,29.1862,29.193,82400.0
2008-05-02 15:25:00,42.57,42.62,42.55,42.57,103500.0,29.193,29.2273,29.1793,29.193,103500.0
2008-05-02 15:30:00,42.58,42.59,42.52,42.54,80200.0,29.1999,29.2067,29.1587,29.1725,80200.0
2008-05-02 15:35:00,42.54,42.65,42.54,42.61,116100.0,29.1725,29.2479,29.1725,29.2205,116100.0
2008-05-02 15:40:00,42.62,42.68,42.61,42.67,99900.0,29.2273,29.2685,29.2205,29.2616,99900.0
2008-05-02 15:45:00,42.66,42.66,42.58,42.61,133500.0,29.2547,29.2547,29.1999,29.2205,133500.0
2008-05-02 15:50:00,42.6,42.61,42.53,42.55,163100.0,29.2136,29.2205,29.1656,29.1793,163100.0
2008-05-02 15:55:00,42.54,42.68,42.54,42.63,279500.0,29.1725,29.2685,29.1725,29.2342,279500.0
2008-05-05 09:30:00,42.85,43.0,42.66,42.98,217800.0,29.385,29.4879,29.2547,29.4742,217800.0
2008-05-05 09:35:00,43.0,43.15,42.99,43.05,276200.0,29.4879,29.5908,29.481,29.5222,276200.0
2008-05-05 09:40:00,43.05,43.07,42.98,43.07,95400.0,29.5222,29.5359,29.4742,29.5359,95400.0
2008-05-05 09:45:00,43.08,43.11,43.05,43.09,121800.0,29.5428,29.5633,29.5222,29.5496,121800.0
2008-05-05 09:50:00,43.08,43.13,43.06,43.06,113400.0,29.5428,29.5771,29.5291,29.5291,113400.0
2008-05-05 09:55:00,43.06,43.1,43.01,43.1,110900.0,29.5291,29.5565,29.4948,29.5565,110900.0
2008-05-05 10:00:00,43.11,43.18,42.94,43.02,212800.0,29.5633,29.6113,29.4468,29.5016,212800.0
2008-05-05 10:05:00,43.02,43.08,42.96,43.0,72100.0,29.5016,29.5428,29.4605,29.4879,72100.0
2008-05-05 10:10:00,42.99,43.02,42.88,42.96,224100.0,29.481,29.5016,29.4056,29.4605,224100.0
2008-05-05 10:15:00,42.97,43.0,42.87,42.98,221300.0,29.4673,29.4879,29.3988,29.4742,221300.0
2008-05-05 10:20:00,42.98,43.03,42.93,42.95,76800.0,29.4742,29.5085,29.4399,29.4536,76800.0
2008-05-05 10:25:00,42.94,42.97,42.9,42.9,72300.0,29.4468,29.4673,29.4193,29.4193,72300.0
2008-05-05 10:30:00,42.9,42.97,42.88,42.97,51500.0,29.4193,29.4673,29.4056,29.4673,51500.0
2008-05-05 10:35:00,42.97,43.02,42.95,43.0,67000.0,29.4673,29.5016,29.4536,29.4879,67000.0
2008-05-05 10:40:00,43.01,43.09,42.97,43.07,84300.0,29.4948,29.5496,29.4673,29.5359,84300.0
2008-05-05 10:45:00,43.08,43.11,43.06,43.06,30500.0,29.5428,29.5633,29.5291,29.5291,30500.0
2008-05-05 10:50:00,43.06,43.1,43.01,43.01,59100.0,29.5291,29.5565,29.4948,29.4948,59100.0
2008-05-05 10:55:00,43.0,43.0,42.92,42.92,43500.0,29.4879,29.4879,29.433,29.433,43500.0
2008-05-05 11:00:00,42.91,42.91,42.83,42.89,254700.0,29.4262,29.4262,29.3713,29.4125,254700.0
2008-05-05 11:05:00,42.91,42.92,42.9,42.9,41600.0,29.4262,29.433,29.4193,29.4193,41600.0
2008-05-05 11:10:00,42.9,42.96,42.9,42.95,59900.0,29.4193,29.4605,29.4193,29.4536,59900.0
2008-05-05 11:15:00,42.94,43.03,42.93,43.01,51300.0,29.4468,29.5085,29.4399,29.4948,51300.0
2008-05-05 11:20:00,43.02,43.02,42.97,42.99,47500.0,29.5016,29.5016,29.4673,29.481,47500.0
2008-05-05 11:25:00,42.99,43.03,42.98,43.0,25000.0,29.481,29.5085,29.4742,29.4879,25000.0
2008-05-05 11:30:00,43.0,43.09,43.0,43.08,47000.0,29.4879,29.5496,29.4879,29.5428,47000.0
2008-05-05 11:35:00,43.08,43.08,43.04,43.06,293700.0,29.5428,29.5428,29.5153,29.5291,293700.0
2008-05-05 11:40:00,43.05,43.07,43.02,43.07,22300.0,29.5222,29.5359,29.5016,29.5359,22300.0
2008-05-05 11:45:00,43.06,43.07,42.97,42.97,38400.0,29.5291,29.5359,29.4673,29.4673,38400.0
2008-05-05 11:50:00,42.97,43.04,42.95,43.04,49000.0,29.4673,29.5153,29.4536,29.5153,49000.0
2008-05-05 11:55:00,43.04,43.06,42.99,43.03,81900.0,29.5153,29.5291,29.481,29.5085,81900.0
2008-05-05 12:00:00,43.03,43.06,43.03,43.03,16000.0,29.5085,29.5291,29.5085,29.5085,16000.0
2008-05-05 12:05:00,43.03,43.05,42.95,42.96,44900.0,29.5085,29.5222,29.4536,29.4605,44900.0
2008-05-05 12:10:00,42.95,42.99,42.95,42.99,27800.0,29.4536,29.481,29.4536,29.481,27800.0
2008-05-05 12:15:00,42.98,43.01,42.97,43.0,44700.0,29.4742,29.4948,29.4673,29.4879,44700.0
2008-05-05 12:20:00,43.01,43.03,42.96,42.97,49100.0,29.4948,29.5085,29.4605,29.4673,49100.0
2008-05-05 12:25:00,42.97,42.99,42.93,42.97,40800.0,29.4673,29.481,29.4399,29.4673,40800.0
2008-05-05 12:30:00,42.98,43.0,42.93,42.99,46500.0,29.4742,29.4879,29.4399,29.481,46500.0
2008-05-05 12:35:00,43.0,43.02,42.97,42.98,28400.0,29.4879,29.5016,29.4673,29.4742,28400.0
2008-05-05 12:40:00,42.98,42.99,42.93,42.93,11000.0,29.4742,29.481,29.4399,29.4399,11000.0
2008-05-05 12:45:00,42.92,42.94,42.87,42.94,47600.0,29.433,29.4468,29.3988,29.4468,47600.0
2008-05-05 12:50:00,42.94,42.97,42.92,42.96,41900.0,29.4468,29.4673,29.433,29.4605,41900.0
2008-05-05 12:55:00,42.96,42.97,42.93,42.97,15200.0,29.4605,29.4673,29.4399,29.4673,15200.0
2008-05-05 13:00:00,42.96,42.97,42.91,42.92,31300.0,29.4605,29.4673,29.4262,29.433,31300.0
2008-05-05 13:05:00,42.92,42.99,42.92,42.97,54800.0,29.433,29.481,29.433,29.4673,54800.0
2008-05-05 13:10:00,42.96,43.01,42.95,42.95,36600.0,29.4605,29.4948,29.4536,29.4536,36600.0
2008-05-05 13:15:00,42.94,42.98,42.9,42.91,34800.0,29.4468,29.4742,29.4193,29.4262,34800.0
2008-05-05 13:20:00,42.91,42.94,42.9,42.92,34600.0,29.4262,29.4468,29.4193,29.433,34600.0
2008-05-05 13:25:00,42.92,42.93,42.86,42.87,29000.0,29.433,29.4399,29.3919,29.3988,29000.0
2008-05-05 13:30:00,42.88,42.93,42.87,42.93,28700.0,29.4056,29.4399,29.3988,29.4399,28700.0
2008-05-05 13:35:00,42.93,42.98,42.9,42.93,72600.0,29.4399,29.4742,29.4193,29.4399,72600.0
2008-05-05 13:40:00,42.94,42.94,42.86,42.9,147400.0,29.4468,29.4468,29.3919,29.4193,147400.0
2008-05-05 13:45:00,42.9,42.9,42.83,42.83,59800.0,29.4193,29.4193,29.3713,29.3713,59800.0
2008-05-05 13:50:00,42.82,42.88,42.82,42.87,64200.0,29.3645,29.4056,29.3645,29.3988,64200.0
2008-05-05 13:55:00,42.88,42.89,42.85,42.89,28700.0,29.4056,29.4125,29.385,29.4125,28700.0
2008-05-05 14:00:00,42.89,42.93,42.85,42.91,48000.0,29.4125,29.4399,29.385,29.4262,48000.0
2008-05-05 14:05:00,42.92,42.96,42.92,42.94,35400.0,29.433,29.4605,29.433,29.4468,35400.0
2008-05-05 14:10:00,42.93,42.93,42.89,42.92,51900.0,29.4399,29.4399,29.4125,29.433,51900.0
2008-05-05 14:15:00,42.93,42.98,42.92,42.98,34600.0,29.4399,29.4742,29.433,29.4742,34600.0
2008-05-05 14:20:00,42.98,43.06,42.98,43.04,87500.0,29.4742,29.5291,29.4742,29.5153,87500.0
2008-05-05 14:25:00,43.04,43.09,43.02,43.09,71500.0,29.5153,29.5496,29.5016,29.5496,71500.0
2008-05-05 14:30:00,43.08,43.08,43.01,43.05,194400.0,29.5428,29.5428,29.4948,29.5222,194400.0
2008-05-05 14:35:00,43.03,43.07,43.02,43.02,54200.0,29.5085,29.5359,29.5016,29.5016,54200.0
2008-05-05 14:40:00,43.02,43.08,43.02,43.06,61400.0,29.5016,29.5428,29.5016,29.5291,61400.0
2008-05-05 14:45:00,43.06,43.11,43.04,43.1,75200.0,29.5291,29.5633,29.5153,29.5565,75200.0
2008-05-05 14:50:00,43.09,43.13,43.09,43.09,42100.0,29.5496,29.5771,29.5496,29.5496,42100.0
2008-05-05 14:55:00,43.09,43.09,43.02,43.06,40900.0,29.5496,29.5496,29.5016,29.5291,40900.0
2008-05-05 15:00:00,43.07,43.18,43.06,43.14,95800.0,29.5359,29.6113,29.5291,29.5839,95800.0
2008-05-05 15:05:00,43.14,43.19,43.14,43.17,46800.0,29.5839,29.6182,29.5839,29.6045,46800.0
2008-05-05 15:10:00,43.17,43.21,43.14,43.17,97800.0,29.6045,29.6319,29.5839,29.6045,97800.0
2008-05-05 15:15:00,43.17,43.2,43.16,43.19,65300.0,29.6045,29.6251,29.5976,29.6182,65300.0
2008-05-05 15:20:00,43.2,43.29,43.2,43.28,120600.0,29.6251,29.6868,29.6251,29.6799,120600.0
2008-05-05 15:25:00,43.29,43.3,43.26,43.29,89500.0,29.6868,29.6936,29.6662,29.6868,89500.0
2008-05-05 15:30:00,43.29,43.31,43.2,43.2,141800.0,29.6868,29.7005,29.6251,29.6251,141800.0
2008-05-05 15:35:00,43.2,43.23,43.19,43.2,86200.0,29.6251,29.6456,29.6182,29.6251,86200.0
2008-05-05 15:40:00,43.2,43.23,43.18,43.18,98300.0,29.6251,29.6456,29.6113,29.6113,98300.0
2008-05-05 15:45:00,43.18,43.24,43.18,43.22,156800.0,29.6113,29.6525,29.6113,29.6388,156800.0
2008-05-05 15:50:00,43.21,43.3,43.21,43.24,211500.0,29.6319,29.6936,29.6319,29.6525,211500.0
2008-05-05 15:55:00,43.25,43.32,43.22,43.29,228100.0,29.6593,29.7074,29.6388,29.6868,228100.0
2008-05-06 09:30:00,43.07,43.3,43.07,43.18,58800.0,29.5359,29.6936,29.5359,29.6113,58800.0
2008-05-06 09:35:00,43.18,43.45,43.17,43.27,30900.0,29.6113,29.7965,29.6045,29.6731,30900.0
2008-05-06 09:40:00,43.25,43.5,43.25,43.47,146000.0,29.6593,29.8308,29.6593,29.8102,146000.0
2008-05-06 09:45:00,43.46,43.46,43.19,43.2,223300.0,29.8034,29.8034,29.6182,29.6251,223300.0
2008-05-06 09:50:00,43.19,43.24,43.12,43.19,470800.0,29.6182,29.6525,29.5702,29.6182,470800.0
2008-05-06 09:55:00,43.18,43.23,43.17,43.19,126500.0,29.6113,29.6456,29.6045,29.6182,126500.0
2008-05-06 10:00:00,43.19,43.29,43.18,43.27,71400.0,29.6182,29.6868,29.6113,29.6731,71400.0
2008-05-06 10:05:00,43.27,43.34,43.24,43.34,62500.0,29.6731,29.7211,29.6525,29.7211,62500.0
2008-05-06 10:10:00,43.34,43.41,43.31,43.38,201600.0,29.7211,29.7691,29.7005,29.7485,201600.0
2008-05-06 10:15:00,43.38,43.47,43.33,43.47,98700.0,29.7485,29.8102,29.7142,29.8102,98700.0
2008-05-06 10:20:00,43.48,43.51,43.43,43.48,97900.0,29.8171,29.8376,29.7828,29.8171,97900.0
2008-05-06 10:25:00,43.47,43.54,43.42,43.51,384200.0,29.8102,29.8582,29.7759,29.8376,384200.0
2008-05-06 10:30:00,43.51,43.51,43.45,43.49,44800.0,29.8376,29.8376,29.7965,29.8239,44800.0
2008-05-06 10:35:00,43.49,43.54,43.48,43.53,76000.0,29.8239,29.8582,29.8171,29.8514,76000.0
2008-05-06 10:40:00,43.54,43.56,43.5,43.54,163700.0,29.8582,29.8719,29.8308,29.8582,163700.0
2008-05-06 10:45:00,43.54,43.59,43.51,43.59,38700.0,29.8582,29.8925,29.8376,29.8925,38700.0
2008-05-06 10:50:00,43.59,43.59,43.55,43.56,45600.0,29.8925,29.8925,29.8651,29.8719,45600.0
2008-05-06 10:55:00,43.56,43.64,43.55,43.64,57800.0,29.8719,29.9268,29.8651,29.9268,57800.0
2008-05-06 11:00:00,43.65,43.66,43.61,43.65,43300.0,29.9337,29.9405,29.9062,29.9337,43300.0
2008-05-06 11:05:00,43.65,43.72,43.57,43.58,164900.0,29.9337,29.9817,29.8788,29.8856,164900.0
2008-05-06 11:10:00,43.57,43.6,43.51,43.56,191900.0,29.8788,29.8994,29.8376,29.8719,191900.0
2008-05-06 11:15:00,43.55,43.58,43.55,43.56,86000.0,29.8651,29.8856,29.8651,29.8719,86000.0
2008-05-06 11:20:00,43.57,43.63,43.57,43.58,39700.0,29.8788,29.9199,29.8788,29.8856,39700.0
2008-05-06 11:25:00,43.58,43.6,43.55,43.58,34900.0,29.8856,29.8994,29.8651,29.8856,34900.0
2008-05-06 11:30:00,43.57,43.62,43.57,43.58,48900.0,29.8788,29.9131,29.8788,29.8856,48900.0
2008-05-06 11:35:00,43.58,43.62,43.57,43.6,45600.0,29.8856,29.9131,29.8788,29.8994,45600.0
2008-05-06 11:40:00,43.6,43.6,43.56,43.56,18000.0,29.8994,29.8994,29.8719,29.8719,18000.0
2008-05-06 11:45:00,43.55,43.58,43.55,43.58,24700.0,29.8651,29.8856,29.8651,29.8856,24700.0
2008-05-06 11:50:00,43.58,43.62,43.58,43.6,32300.0,29.8856,29.9131,29.8856,29.8994,32300.0
2008-05-06 11:55:00,43.6,43.62,43.56,43.62,35200.0,29.8994,29.9131,29.8719,29.9131,35200.0
2008-05-06 12:00:00,43.62,43.72,43.61,43.7,70700.0,29.9131,29.9817,29.9062,29.9679,70700.0
2008-05-06 12:05:00,43.7,43.75,43.69,43.73,101800.0,29.9679,30.0022,29.9611,29.9885,101800.0
2008-05-06 12:10:00,43.73,43.76,43.64,43.65,144800.0,29.9885,30.0091,29.9268,29.9337,144800.0
2008-05-06 12:15:00,43.65,43.71,43.64,43.68,65200.0,29.9337,29.9748,29.9268,29.9542,65200.0
2008-05-06 12:20:00,43.68,43.76,43.68,43.68,71800.0,29.9542,30.0091,29.9542,29.9542,71800.0
2008-05-06 12:25:00,43.68,43.7,43.63,43.63,43900.0,29.9542,29.9679,29.9199,29.9199,43900.0
2008-05-06 12:30:00,43.63,43.65,43.6,43.6,37000.0,29.9199,29.9337,29.8994,29.8994,37000.0
2008-05-06 12:35:00,43.59,43.61,43.55,43.58,108300.0,29.8925,29.9062,29.8651,29.8856,108300.0
2008-05-06 12:40:00,43.57,43.59,43.56,43.59,41100.0,29.8788,29.8925,29.8719,29.8925,41100.0
2008-05-06 12:45:00,43.58,43.61,43.55,43.58,91900.0,29.8856,29.9062,29.8651,29.8856,91900.0
2008-05-06 12:50:00,43.58,43.67,43.58,43.62,83400.0,29.8856,29.9474,29.8856,29.9131,83400.0
2008-05-06 12:55:00,43.63,43.71,43.63,43.67,85700.0,29.9199,29.9748,29.9199,29.9474,85700.0
2008-05-06 13:00:00,43.68,43.68,43.65,43.68,50300.0,29.9542,29.9542,29.9337,29.9542,50300.0
2008-05-06 13:05:00,43.68,43.69,43.65,43.69,40500.0,29.9542,29.9611,29.9337,29.9611,40500.0
2008-05-06 13:10:00,43.69,43.7,43.65,43.65,58500.0,29.9611,29.9679,29.9337,29.9337,58500.0
2008-05-06 13:15:00,43.65,43.7,43.62,43.63,175100.0,29.9337,29.9679,29.9131,29.9199,175100.0
2008-05-06 13:20:00,43.64,43.66,43.58,43.59,88000.0,29.9268,29.9405,29.8856,29.8925,88000.0
2008-05-06 13:25:00,43.59,43.6,43.54,43.55,141600.0,29.8925,29.8994,29.8582,29.8651,141600.0
2008-05-06 13:30:00,43.55,43.56,43.48,43.49,93500.0,29.8651,29.8719,29.8171,29.8239,93500.0
2008-05-06 13:35:00,43.48,43.53,43.48,43.53,38700.0,29.8171,29.8514,29.8171,29.8514,38700.0
2008-05-06 13:40:00,43.53,43.58,43.49,43.58,73000.0,29.8514,29.8856,29.8239,29.8856,73000.0
2008-05-06 13:45:00,43.58,43.58,43.43,43.48,509500.0,29.8856,29.8856,29.7828,29.8171,509500.0
2008-05-06 13:50:00,43.48,43.54,43.48,43.52,62100.0,29.8171,29.8582,29.8171,29.8445,62100.0
2008-05-06 13:55:00,43.52,43.52,43.48,43.51,51700.0,29.8445,29.8445,29.8171,29.8376,51700.0
2008-05-06 14:00:00,43.53,43.54,43.41,43.42,77900.0,29.8514,29.8582,29.7691,29.7759,77900.0
2008-05-06 14:05:00,43.42,43.47,43.42,43.47,45400.0,29.7759,29.8102,29.7759,29.8102,45400.0
2008-05-06 14:10:00,43.47,43.49,43.45,43.49,74600.0,29.8102,29.8239,29.7965,29.8239,74600.0
2008-05-06 14:15:00,43.48,43.52,43.45,43.48,70700.0,29.8171,29.8445,29.7965,29.8171,70700.0
2008-05-06 14:20:00,43.48,43.53,43.47,43.53,47700.0,29.8171,29.8514,29.8102,29.8514,47700.0
2008-05-06 14:25:00,43.53,43.6,43.52,43.58,67200.0,29.8514,29.8994,29.8445,29.8856,67200.0
2008-05-06 14:30:00,43.59,43.62,43.56,43.58,59200.0,29.8925,29.9131,29.8719,29.8856,59200.0
2008-05-06 14:35:00,43.57,43.58,43.49,43.49,161100.0,29.8788,29.8856,29.8239,29.8239,161100.0
2008-05-06 14:40:00,43.49,43.54,43.49,43.54,51800.0,29.8239,29.8582,29.8239,29.8582,51800.0
2008-05-06 14:45:00,43.54,43.63,43.53,43.63,126800.0,29.8582,29.9199,29.8514,29.9199,126800.0
2008-05-06 14:50:00,43.62,43.71,43.61,43.71,95100.0,29.9131,29.9748,29.9062,29.9748,95100.0
2008-05-06 14:55:00,43.7,43.71,43.68,43.69,45300.0,29.9679,29.9748,29.9542,29.9611,45300.0
2008-05-06 15:00:00,43.69,43.71,43.64,43.71,146000.0,29.9611,29.9748,29.9268,29.9748,146000.0
2008-05-06 15:05:00,43.71,43.85,43.7,43.78,1264800.0,29.9748,30.0708,29.9679,30.0228,1264800.0
2008-05-06 15:10:00,43.79,43.8,43.73,43.76,111200.0,30.0297,30.0365,29.9885,30.0091,111200.0
2008-05-06 15:15:00,43.76,43.8,43.74,43.75,60900.0,30.0091,30.0365,29.9954,30.0022,60900.0
2008-05-06 15:20:00,43.75,43.79,43.71,43.78,223300.0,30.0022,30.0297,29.9748,30.0228,223300.0
2008-05-06 15:25:00,43.78,43.8,43.73,43.74,68800.0,30.0228,30.0365,29.9885,29.9954,68800.0
2008-05-06 15:30:00,43.73,43.82,43.73,43.81,102500.0,29.9885,30.0502,29.9885,30.0434,102500.0
2008-05-06 15:35:00,43.79,43.84,43.77,43.81,146800.0,30.0297,30.0639,30.0159,30.0434,146800.0
2008-05-06 15:40:00,43.82,43.82,43.76,43.76,129700.0,30.0502,30.0502,30.0091,30.0091,129700.0
2008-05-06 15:45:00,43.77,43.82,43.76,43.77,222700.0,30.0159,30.0502,30.0091,30.0159,222700.0
2008-05-06 15:50:00,43.76,43.78,43.74,43.74,226500.0,30.0091,30.0228,29.9954,29.9954,226500.0
2008-05-06 15:55:00,43.74,43.79,43.73,43.78,303500.0,29.9954,30.0297,29.9885,30.0228,303500.0
2008-05-07 09:30:00,43.82,43.82,43.57,43.62,32000.0,30.0502,30.0502,29.8788,29.9131,32000.0
2008-05-07 09:35:00,43.63,43.71,43.53,43.62,61600.0,29.9199,29.9748,29.8514,29.9131,61600.0
2008-05-07 09:40:00,43.61,43.71,43.52,43.71,127200.0,29.9062,29.9748,29.8445,29.9748,127200.0
2008-05-07 09:45:00,43.7,43.7,43.58,43.66,81400.0,29.9679,29.9679,29.8856,29.9405,81400.0
2008-05-07 09:50:00,43.65,43.67,43.47,43.48,92200.0,29.9337,29.9474,29.8102,29.8171,92200.0
2008-05-07 09:55:00,43.47,43.64,43.47,43.64,85200.0,29.8102,29.9268,29.8102,29.9268,85200.0
2008-05-07 10:00:00,43.63,43.72,43.6,43.66,83500.0,29.9199,29.9817,29.8994,29.9405,83500.0
2008-05-07 10:05:00,43.65,43.66,43.49,43.55,133500.0,29.9337,29.9405,29.8239,29.8651,133500.0
2008-05-07 10:10:00,43.55,43.6,43.52,43.57,323500.0,29.8651,29.8994,29.8445,29.8788,323500.0
2008-05-07 10:15:00,43.57,43.62,43.55,43.56,154700.0,29.8788,29.9131,29.8651,29.8719,154700.0
2008-05-07 10:20:00,43.56,43.61,43.56,43.61,52000.0,29.8719,29.9062,29.8719,29.9062,52000.0
2008-05-07 10:25:00,43.61,43.74,43.6,43.7,109600.0,29.9062,29.9954,29.8994,29.9679,109600.0
2008-05-07 10:30:00,43.69,43.69,43.54,43.6,178700.0,29.9611,29.9611,29.8582,29.8994,178700.0
2008-05-07 10:35:00,43.6,43.62,43.56,43.6,75400.0,29.8994,29.9131,29.8719,29.8994,75400.0
2008-05-07 10:40:00,43.59,43.76,43.59,43.75,304000.0,29.8925,30.0091,29.8925,30.0022,304000.0
2008-05-07 10:45:00,43.74,43.75,43.65,43.66,92400.0,29.9954,30.0022,29.9337,29.9405,92400.0
2008-05-07 10:50:00,43.66,43.68,43.62,43.68,49000.0,29.9405,29.9542,29.9131,29.9542,49000.0
2008-05-07 10:55:00,43.67,43.72,43.65,43.7,112700.0,29.9474,29.9817,29.9337,29.9679,112700.0
2008-05-07 11:00:00,43.7,43.73,43.64,43.67,98800.0,29.9679,29.9885,29.9268,29.9474,98800.0
2008-05-07 11:05:00,43.67,43.71,43.67,43.71,45600.0,29.9474,29.9748,29.9474,29.9748,45600.0
2008-05-07 11:10:00,43.71,43.79,43.7,43.76,72100.0,29.9748,30.0297,29.9679,30.0091,72100.0
2008-05-07 11:15:00,43.76,43.82,43.74,43.81,79100.0,30.0091,30.0502,29.9954,30.0434,79100.0
2008-05-07 11:20:00,43.81,43.86,43.78,43.86,39100.0,30.0434,30.0777,30.0228,30.0777,39100.0
2008-05-07 11:25:00,43.87,43.9,43.82,43.84,138700.0,30.0845,30.1051,30.0502,30.0639,138700.0
2008-05-07 11:30:00,43.84,43.84,43.76,43.76,77300.0,30.0639,30.0639,30.0091,30.0091,77300.0
2008-05-07 11:35:00,43.75,43.78,43.68,43.71,67800.0,30.0022,30.0228,29.9542,29.9748,67800.0
2008-05-07 11:40:00,43.71,43.72,43.7,43.7,15600.0,29.9748,29.9817,29.9679,29.9679,15600.0
2008-05-07 11:45:00,43.69,43.73,43.67,43.71,34000.0,29.9611,29.9885,29.9474,29.9748,34000.0
2008-05-07 11:50:00,43.7,43.7,43.64,43.64,40400.0,29.9679,29.9679,29.9268,29.9268,40400.0
2008-05-07 11:55:00,43.64,43.69,43.61,43.69,43400.0,29.9268,29.9611,29.9062,29.9611,43400.0
2008-05-07 12:00:00,43.68,43.71,43.64,43.7,42500.0,29.9542,29.9748,29.9268,29.9679,42500.0
2008-05-07 12:05:00,43.71,43.73,43.69,43.7,53400.0,29.9748,29.9885,29.9611,29.9679,53400.0
2008-05-07 12:10:00,43.7,43.72,43.68,43.71,137300.0,29.9679,29.9817,29.9542,29.9748,137300.0
2008-05-07 12:15:00,43.71,43.77,43.71,43.75,27400.0,29.9748,30.0159,29.9748,30.0022,27400.0
2008-05-07 12:20:00,43.75,43.75,43.7,43.7,29400.0,30.0022,30.0022,29.9679,29.9679,29400.0
2008-05-07 12:25:00,43.69,43.76,43.69,43.76,58800.0,29.9611,30.0091,29.9611,30.0091,58800.0
2008-05-07 12:30:00,43.76,43.86,43.74,43.84,239800.0,30.0091,30.0777,29.9954,30.0639,239800.0
2008-05-07 12:35:00,43.84,43.88,43.83,43.87,65900.0,30.0639,30.0914,30.0571,30.0845,65900.0
2008-05-07 12:40:00,43.88,43.91,43.87,43.88,51800.0,30.0914,30.112,30.0845,30.0914,51800.0
2008-05-07 12:45:00,43.88,43.9,43.86,43.89,17400.0,30.0914,30.1051,30.0777,30.0982,17400.0
2008-05-07 12:50:00,43.89,44.03,43.89,44.03,381400.0,30.0982,30.1942,30.0982,30.1942,381400.0
2008-05-07 12:55:00,44.03,44.05,44.01,44.02,27900.0,30.1942,30.208,30.1805,30.1874,27900.0
2008-05-07 13:00:00,44.03,44.03,43.88,43.92,188900.0,30.1942,30.1942,30.0914,30.1188,188900.0
2008-05-07 13:05:00,43.92,43.94,43.81,43.81,51200.0,30.1188,30.1325,30.0434,30.0434,51200.0
2008-05-07 13:10:00,43.81,43.88,43.77,43.85,292300.0,30.0434,30.0914,30.0159,30.0708,292300.0
2008-05-07 13:15:00,43.85,43.89,43.85,43.89,27600.0,30.0708,30.0982,30.0708,30.0982,27600.0
2008-05-07 13:20:00,43.89,43.89,43.83,43.86,36600.0,30.0982,30.0982,30.0571,30.0777,36600.0
2008-05-07 13:25:00,43.86,43.89,43.85,43.87,46200.0,30.0777,30.0982,30.0708,30.0845,46200.0
2008-05-07 13:30:00,43.89,43.92,43.88,43.92,66500.0,30.0982,30.1188,30.0914,30.1188,66500.0
2008-05-07 13:35:00,43.92,43.93,43.88,43.91,91900.0,30.1188,30.1257,30.0914,30.112,91900.0
2008-05-07 13:40:00,43.91,43.92,43.85,43.85,17000.0,30.112,30.1188,30.0708,30.0708,17000.0
2008-05-07 13:45:00,43.85,43.89,43.85,43.89,43500.0,30.0708,30.0982,30.0708,30.0982,43500.0
2008-05-07 13:50:00,43.88,43.88,43.8,43.81,40100.0,30.0914,30.0914,30.0365,30.0434,40100.0
2008-05-07 13:55:00,43.81,43.83,43.78,43.83,68000.0,30.0434,30.0571,30.0228,30.0571,68000.0
2008-05-07 14:00:00,43.82,43.83,43.74,43.75,70500.0,30.0502,30.0571,29.9954,30.0022,70500.0
2008-05-07 14:05:00,43.75,43.77,43.71,43.77,123100.0,30.0022,30.0159,29.9748,30.0159,123100.0
2008-05-07 14:10:00,43.76,43.78,43.72,43.76,62500.0,30.0091,30.0228,29.9817,30.0091,62500.0
2008-05-07 14:15:00,43.76,43.76,43.69,43.69,80900.0,30.0091,30.0091,29.9611,29.9611,80900.0
2008-05-07 14:20:00,43.69,43.7,43.53,43.54,132500.0,29.9611,29.9679,29.8514,29.8582,132500.0
2008-05-07 14:25:00,43.54,43.56,43.45,43.47,145700.0,29.8582,29.8719,29.7965,29.8102,145700.0
2008-05-07 14:30:00,43.47,43.47,43.34,43.42,117500.0,29.8102,29.8102,29.7211,29.7759,117500.0
2008-05-07 14:35:00,43.42,43.45,43.37,43.42,88800.0,29.7759,29.7965,29.7416,29.7759,88800.0
2008-05-07 14:40:00,43.43,43.45,43.35,43.37,573400.0,29.7828,29.7965,29.7279,29.7416,573400.0
2008-05-07 14:45:00,43.37,43.38,43.28,43.34,158800.0,29.7416,29.7485,29.6799,29.7211,158800.0
2008-05-07 14:50:00,43.34,43.42,43.33,43.36,57300.0,29.7211,29.7759,29.7142,29.7348,57300.0
2008-05-07 14:55:00,43.36,43.43,43.33,43.36,53500.0,29.7348,29.7828,29.7142,29.7348,53500.0
2008-05-07 15:00:00,43.36,43.4,43.32,43.37,121300.0,29.7348,29.7622,29.7074,29.7416,121300.0
2008-05-07 15:05:00,43.37,43.37,43.2,43.21,184200.0,29.7416,29.7416,29.6251,29.6319,184200.0
2008-05-07 15:10:00,43.21,43.24,43.12,43.24,371200.0,29.6319,29.6525,29.5702,29.6525,371200.0
2008-05-07 15:15:00,43.24,43.3,43.24,43.25,118500.0,29.6525,29.6936,29.6525,29.6593,118500.0
2008-05-07 15:20:00,43.25,43.25,43.13,43.14,227400.0,29.6593,29.6593,29.5771,29.5839,227400.0
2008-05-07 15:25:00,43.14,43.16,43.03,43.12,153500.0,29.5839,29.5976,29.5085,29.5702,153500.0
2008-05-07 15:30:00,43.12,43.14,43.05,43.14,432000.0,29.5702,29.5839,29.5222,29.5839,432000.0
2008-05-07 15:35:00,43.14,43.19,43.1,43.18,115600.0,29.5839,29.6182,29.5565,29.6113,115600.0
2008-05-07 15:40:00,43.17,43.29,43.12,43.29,436600.0,29.6045,29.6868,29.5702,29.6868,436600.0
2008-05-07 15:45:00,43.3,43.37,43.25,43.28,279400.0,29.6936,29.7416,29.6593,29.6799,279400.0
2008-05-07 15:50:00,43.27,43.27,43.13,43.18,267600.0,29.6731,29.6731,29.5771,29.6113,267600.0
2008-05-07 15:55:00,43.18,43.2,43.13,43.18,447300.0,29.6113,29.6251,29.5771,29.6113,447300.0
2008-05-08 09:30:00,43.43,43.53,43.26,43.4,82200.0,29.7828,29.8514,29.6662,29.7622,82200.0
2008-05-08 09:35:00,43.41,43.6,43.41,43.54,63700.0,29.7691,29.8994,29.7691,29.8582,63700.0
2008-05-08 09:40:00,43.55,43.68,43.51,43.67,52000.0,29.8651,29.9542,29.8376,29.9474,52000.0
2008-05-08 09:45:00,43.67,43.68,43.52,43.65,178400.0,29.9474,29.9542,29.8445,29.9337,178400.0
2008-05-08 09:50:00,43.65,43.79,43.63,43.78,319500.0,29.9337,30.0297,29.9199,30.0228,319500.0
2008-05-08 09:55:00,43.78,43.78,43.52,43.58,90700.0,30.0228,30.0228,29.8445,29.8856,90700.0
2008-05-08 10:00:00,43.58,43.62,43.51,43.6,296700.0,29.8856,29.9131,29.8376,29.8994,296700.0
2008-05-08 10:05:00,43.59,43.69,43.52,43.65,69900.0,29.8925,29.9611,29.8445,29.9337,69900.0
2008-05-08 10:10:00,43.64,43.76,43.56,43.71,301000.0,29.9268,30.0091,29.8719,29.9748,301000.0
2008-05-08 10:15:00,43.71,43.73,43.65,43.65,254600.0,29.9748,29.9885,29.9337,29.9337,254600.0
2008-05-08 10:20:00,43.65,43.66,43.62,43.63,69200.0,29.9337,29.9405,29.9131,29.9199,69200.0
2008-05-08 10:25:00,43.63,43.77,43.6,43.76,299700.0,29.9199,30.0159,29.8994,30.0091,299700.0
2008-05-08 10:30:00,43.76,43.77,43.59,43.64,228700.0,30.0091,30.0159,29.8925,29.9268,228700.0
2008-05-08 10:35:00,43.64,43.66,43.57,43.58,70400.0,29.9268,29.9405,29.8788,29.8856,70400.0
2008-05-08 10:40:00,43.58,43.69,43.58,43.69,63300.0,29.8856,29.9611,29.8856,29.9611,63300.0
2008-05-08 10:45:00,43.7,43.73,43.68,43.72,81300.0,29.9679,29.9885,29.9542,29.9817,81300.0
2008-05-08 10:50:00,43.74,43.76,43.65,43.66,119700.0,29.9954,30.0091,29.9337,29.9405,119700.0
2008-05-08 10:55:00,43.67,43.8,43.67,43.72,212700.0,29.9474,30.0365,29.9474,29.9817,212700.0
2008-05-08 11:00:00,43.72,43.8,43.72,43.77,123500.0,29.9817,30.0365,29.9817,30.0159,123500.0
2008-05-08 11:05:00,43.77,43.93,43.77,43.88,251400.0,30.0159,30.1257,30.0159,30.0914,251400.0
2008-05-08 11:10:00,43.88,43.89,43.81,43.86,108200.0,30.0914,30.0982,30.0434,30.0777,108200.0
2008-05-08 11:15:00,43.87,43.92,43.86,43.88,105300.0,30.0845,30.1188,30.0777,30.0914,105300.0
2008-05-08 11:20:00,43.88,43.94,43.86,43.9,115100.0,30.0914,30.1325,30.0777,30.1051,115100.0
2008-05-08 11:25:00,43.9,43.9,43.82,43.82,88700.0,30.1051,30.1051,30.0502,30.0502,88700.0
2008-05-08 11:30:00,43.81,43.81,43.72,43.73,182700.0,30.0434,30.0434,29.9817,29.9885,182700.0
2008-05-08 11:35:00,43.73,43.77,43.68,43.7,78000.0,29.9885,30.0159,29.9542,29.9679,78000.0
2008-05-08 11:40:00,43.69,43.72,43.6,43.61,486100.0,29.9611,29.9817,29.8994,29.9062,486100.0
2008-05-08 11:45:00,43.61,43.67,43.59,43.67,222600.0,29.9062,29.9474,29.8925,29.9474,222600.0
2008-05-08 11:50:00,43.66,43.72,43.63,43.68,176400.0,29.9405,29.9817,29.9199,29.9542,176400.0
2008-05-08 11:55:00,43.69,43.77,43.68,43.73,61300.0,29.9611,30.0159,29.9542,29.9885,61300.0
2008-05-08 12:00:00,43.73,43.79,43.67,43.78,64900.0,29.9885,30.0297,29.9474,30.0228,64900.0
2008-05-08 12:05:00,43.77,43.79,43.75,43.79,47600.0,30.0159,30.0297,30.0022,30.0297,47600.0
2008-05-08 12:10:00,43.79,43.82,43.74,43.74,95200.0,30.0297,30.0502,29.9954,29.9954,95200.0
2008-05-08 12:15:00,43.74,43.81,43.73,43.79,99700.0,29.9954,30.0434,29.9885,30.0297,99700.0
2008-05-08 12:20:00,43.79,43.81,43.76,43.77,70600.0,30.0297,30.0434,30.0091,30.0159,70600.0
2008-05-08 12:25:00,43.77,43.8,43.73,43.73,63200.0,30.0159,30.0365,29.9885,29.9885,63200.0
2008-05-08 12:30:00,43.74,43.77,43.73,43.73,109500.0,29.9954,30.0159,29.9885,29.9885,109500.0
2008-05-08 12:35:00,43.73,43.75,43.72,43.73,33400.0,29.9885,30.0022,29.9817,29.9885,33400.0
2008-05-08 12:40:00,43.74,43.76,43.71,43.76,62100.0,29.9954,30.0091,29.9748,30.0091,62100.0
2008-05-08 12:45:00,43.76,43.87,43.76,43.87,311300.0,30.0091,30.0845,30.0091,30.0845,311300.0
2008-05-08 12:50:00,43.88,43.95,43.88,43.95,195100.0,30.0914,30.1394,30.0914,30.1394,195100.0
2008-05-08 12:55:00,43.95,43.96,43.87,43.91,173000.0,30.1394,30.1462,30.0845,30.112,173000.0
2008-05-08 13:00:00,43.9,43.93,43.86,43.87,35800.0,30.1051,30.1257,30.0777,30.0845,35800.0
2008-05-08 13:05:00,43.87,43.89,43.83,43.84,37700.0,30.0845,30.0982,30.0571,30.0639,37700.0
2008-05-08 13:10:00,43.85,43.87,43.82,43.82,46500.0,30.0708,30.0845,30.0502,30.0502,46500.0
2008-05-08 13:15:00,43.82,43.87,43.81,43.84,158800.0,30.0502,30.0845,30.0434,30.0639,158800.0
2008-05-08 13:20:00,43.84,43.95,43.83,43.93,64600.0,30.0639,30.1394,30.0571,30.1257,64600.0
2008-05-08 13:25:00,43.93,44.05,43.92,44.0,100200.0,30.1257,30.208,30.1188,30.1737,100200.0
2008-05-08 13:30:00,44.0,44.04,43.98,44.0,80600.0,30.1737,30.2011,30.16,30.1737,80600.0
2008-05-08 13:35:00,44.01,44.02,43.99,43.99,74300.0,30.1805,30.1874,30.1668,30.1668,74300.0
2008-05-08 13:40:00,43.99,44.05,43.99,44.0,77200.0,30.1668,30.208,30.1668,30.1737,77200.0
2008-05-08 13:45:00,44.0,44.03,43.99,44.0,60900.0,30.1737,30.1942,30.1668,30.1737,60900.0
2008-05-08 13:50:00,44.0,44.16,44.0,44.15,175300.0,30.1737,30.2834,30.1737,30.2765,175300.0
2008-05-08 13:55:00,44.14,44.19,44.11,44.18,142300.0,30.2697,30.304,30.2491,30.2971,142300.0
2008-05-08 14:00:00,44.18,44.2,44.13,44.13,62500.0,30.2971,30.3108,30.2628,30.2628,62500.0
2008-05-08 14:05:00,44.13,44.19,44.08,44.11,299200.0,30.2628,30.304,30.2285,30.2491,299200.0
2008-05-08 14:10:00,44.11,44.16,44.08,44.08,110300.0,30.2491,30.2834,30.2285,30.2285,110300.0
2008-05-08 14:15:00,44.09,44.11,44.01,44.01,113200.0,30.2354,30.2491,30.1805,30.1805,113200.0
2008-05-08 14:20:00,44.01,44.03,43.96,44.01,93900.0,30.1805,30.1942,30.1462,30.1805,93900.0
2008-05-08 14:25:00,44.01,44.02,43.94,43.96,88400.0,30.1805,30.1874,30.1325,30.1462,88400.0
2008-05-08 14:30:00,43.97,44.04,43.93,44.02,111600.0,30.1531,30.2011,30.1257,30.1874,111600.0
2008-05-08 14:35:00,44.03,44.11,44.03,44.06,66000.0,30.1942,30.2491,30.1942,30.2148,66000.0
2008-05-08 14:40:00,44.05,44.07,43.92,43.95,173100.0,30.208,30.2217,30.1188,30.1394,173100.0
2008-05-08 14:45:00,43.95,44.01,43.94,44.0,200300.0,30.1394,30.1805,30.1325,30.1737,200300.0
2008-05-08 14:50:00,43.99,44.0,43.95,44.0,80800.0,30.1668,30.1737,30.1394,30.1737,80800.0
2008-05-08 14:55:00,44.0,44.0,43.92,43.95,123900.0,30.1737,30.1737,30.1188,30.1394,123900.0
2008-05-08 15:00:00,43.95,44.01,43.95,43.98,211100.0,30.1394,30.1805,30.1394,30.16,211100.0
2008-05-08 15:05:00,43.99,44.0,43.92,43.97,118700.0,30.1668,30.1737,30.1188,30.1531,118700.0
2008-05-08 15:10:00,43.97,43.98,43.9,43.91,277200.0,30.1531,30.16,30.1051,30.112,277200.0
2008-05-08 15:15:00,43.9,43.96,43.87,43.94,193100.0,30.1051,30.1462,30.0845,30.1325,193100.0
2008-05-08 15:20:00,43.94,43.99,43.89,43.97,213100.0,30.1325,30.1668,30.0982,30.1531,213100.0
2008-05-08 15:25:00,43.96,44.06,43.92,43.99,305600.0,30.1462,30.2148,30.1188,30.1668,305600.0
2008-05-08 15:30:00,43.99,44.06,43.98,44.01,147500.0,30.1668,30.2148,30.16,30.1805,147500.0
2008-05-08 15:35:00,44.01,44.06,44.0,44.01,195400.0,30.1805,30.2148,30.1737,30.1805,195400.0
2008-05-08 15:40:00,44.01,44.05,43.95,44.05,314600.0,30.1805,30.208,30.1394,30.208,314600.0
2008-05-08 15:45:00,44.04,44.09,44.02,44.07,181100.0,30.2011,30.2354,30.1874,30.2217,181100.0
2008-05-08 15:50:00,44.07,44.11,44.04,44.08,158800.0,30.2217,30.2491,30.2011,30.2285,158800.0
2008-05-08 15:55:00,44.09,44.19,44.08,44.12,866200.0,30.2354,30.304,30.2285,30.256,866200.0
2008-05-09 09:30:00,43.89,43.89,43.67,43.73,26400.0,30.0982,30.0982,29.9474,29.9885,26400.0
2008-05-09 09:35:00,43.74,43.79,43.65,43.79,187700.0,29.9954,30.0297,29.9337,30.0297,187700.0
2008-05-09 09:40:00,43.8,43.81,43.59,43.6,73200.0,30.0365,30.0434,29.8925,29.8994,73200.0
2008-05-09 09:45:00,43.6,43.61,43.43,43.47,106500.0,29.8994,29.9062,29.7828,29.8102,106500.0
2008-05-09 09:50:00,43.47,43.48,43.37,43.44,149600.0,29.8102,29.8171,29.7416,29.7896,149600.0
2008-05-09 09:55:00,43.43,43.57,43.43,43.55,92800.0,29.7828,29.8788,29.7828,29.8651,92800.0
2008-05-09 10:00:00,43.55,43.65,43.48,43.5,290600.0,29.8651,29.9337,29.8171,29.8308,290600.0
2008-05-09 10:05:00,43.51,43.52,43.15,43.39,307400.0,29.8376,29.8445,29.5908,29.7554,307400.0
2008-05-09 10:10:00,43.39,43.41,43.29,43.39,304100.0,29.7554,29.7691,29.6868,29.7554,304100.0
2008-05-09 10:15:00,43.38,43.39,43.28,43.31,528700.0,29.7485,29.7554,29.6799,29.7005,528700.0
2008-05-09 10:20:00,43.3,43.3,43.18,43.26,199600.0,29.6936,29.6936,29.6113,29.6662,199600.0
2008-05-09 10:25:00,43.26,43.27,43.23,43.23,80400.0,29.6662,29.6731,29.6456,29.6456,80400.0
2008-05-09 10:30:00,43.22,43.33,43.2,43.31,160200.0,29.6388,29.7142,29.6251,29.7005,160200.0
2008-05-09 10:35:00,43.31,43.31,43.22,43.27,118100.0,29.7005,29.7005,29.6388,29.6731,118100.0
2008-05-09 10:40:00,43.27,43.38,43.25,43.34,87000.0,29.6731,29.7485,29.6593,29.7211,87000.0
2008-05-09 10:45:00,43.34,43.41,43.3,43.3,145900.0,29.7211,29.7691,29.6936,29.6936,145900.0
2008-05-09 10:50:00,43.3,43.31,43.27,43.27,185500.0,29.6936,29.7005,29.6731,29.6731,185500.0
2008-05-09 10:55:00,43.26,43.3,43.25,43.29,193400.0,29.6662,29.6936,29.6593,29.6868,193400.0
2008-05-09 11:00:00,43.3,43.35,43.3,43.33,146700.0,29.6936,29.7279,29.6936,29.7142,146700.0
2008-05-09 11:05:00,43.33,43.4,43.33,43.37,118600.0,29.7142,29.7622,29.7142,29.7416,118600.0
2008-05-09 11:10:00,43.36,43.36,43.32,43.33,48100.0,29.7348,29.7348,29.7074,29.7142,48100.0
2008-05-09 11:15:00,43.33,43.33,43.28,43.29,379700.0,29.7142,29.7142,29.6799,29.6868,379700.0
2008-05-09 11:20:00,43.28,43.3,43.24,43.25,96600.0,29.6799,29.6936,29.6525,29.6593,96600.0
2008-05-09 11:25:00,43.25,43.31,43.25,43.31,135200.0,29.6593,29.7005,29.6593,29.7005,135200.0
2008-05-09 11:30:00,43.32,43.35,43.3,43.34,85400.0,29.7074,29.7279,29.6936,29.7211,85400.0
2008-05-09 11:35:00,43.35,43.38,43.3,43.3,70400.0,29.7279,29.7485,29.6936,29.6936,70400.0
2008-05-09 11:40:00,43.31,43.32,43.29,43.3,53500.0,29.7005,29.7074,29.6868,29.6936,53500.0
2008-05-09 11:45:00,43.3,43.35,43.3,43.32,80700.0,29.6936,29.7279,29.6936,29.7074,80700.0
2008-05-09 11:50:00,43.32,43.33,43.29,43.32,53600.0,29.7074,29.7142,29.6868,29.7074,53600.0
2008-05-09 11:55:00,43.32,43.37,43.3,43.36,31700.0,29.7074,29.7416,29.6936,29.7348,31700.0
2008-05-09 12:00:00,43.37,43.37,43.33,43.33,39400.0,29.7416,29.7416,29.7142,29.7142,39400.0
2008-05-09 12:05:00,43.33,43.33,43.24,43.24,251400.0,29.7142,29.7142,29.6525,29.6525,251400.0
2008-05-09 12:10:00,43.24,43.25,43.16,43.17,208400.0,29.6525,29.6593,29.5976,29.6045,208400.0
2008-05-09 12:15:00,43.16,43.25,43.15,43.24,38400.0,29.5976,29.6593,29.5908,29.6525,38400.0
2008-05-09 12:20:00,43.24,43.25,43.19,43.19,74300.0,29.6525,29.6593,29.6182,29.6182,74300.0
2008-05-09 12:25:00,43.19,43.23,43.19,43.23,36800.0,29.6182,29.6456,29.6182,29.6456,36800.0
2008-05-09 12:30:00,43.23,43.26,43.17,43.2,129700.0,29.6456,29.6662,29.6045,29.6251,129700.0
2008-05-09 12:35:00,43.19,43.23,43.18,43.22,43300.0,29.6182,29.6456,29.6113,29.6388,43300.0
2008-05-09 12:40:00,43.21,43.22,43.19,43.22,17500.0,29.6319,29.6388,29.6182,29.6388,17500.0
2008-05-09 12:45:00,43.22,43.28,43.22,43.28,11500.0,29.6388,29.6799,29.6388,29.6799,11500.0
2008-05-09 12:50:00,43.29,43.31,43.27,43.31,28500.0,29.6868,29.7005,29.6731,29.7005,28500.0
2008-05-09 12:55:00,43.32,43.41,43.31,43.41,42400.0,29.7074,29.7691,29.7005,29.7691,42400.0
2008-05-09 13:00:00,43.41,43.47,43.39,43.46,125400.0,29.7691,29.8102,29.7554,29.8034,125400.0
2008-05-09 13:05:00,43.46,43.47,43.35,43.35,130700.0,29.8034,29.8102,29.7279,29.7279,130700.0
2008-05-09 13:10:00,43.35,43.39,43.34,43.36,30000.0,29.7279,29.7554,29.7211,29.7348,30000.0
2008-05-09 13:15:00,43.35,43.37,43.32,43.36,46700.0,29.7279,29.7416,29.7074,29.7348,46700.0
2008-05-09 13:20:00,43.36,43.43,43.36,43.43,41400.0,29.7348,29.7828,29.7348,29.7828,41400.0
2008-05-09 13:25:00,43.44,43.44,43.37,43.37,60600.0,29.7896,29.7896,29.7416,29.7416,60600.0
2008-05-09 13:30:00,43.37,43.38,43.31,43.32,81300.0,29.7416,29.7485,29.7005,29.7074,81300.0
2008-05-09 13:35:00,43.32,43.4,43.31,43.37,32200.0,29.7074,29.7622,29.7005,29.7416,32200.0
2008-05-09 13:40:00,43.37,43.38,43.34,43.34,29200.0,29.7416,29.7485,29.7211,29.7211,29200.0
2008-05-09 13:45:00,43.34,43.39,43.34,43.37,28100.0,29.7211,29.7554,29.7211,29.7416,28100.0
2008-05-09 13:50:00,43.36,43.38,43.36,43.36,30000.0,29.7348,29.7485,29.7348,29.7348,30000.0
2008-05-09 13:55:00,43.35,43.41,43.34,43.4,43900.0,29.7279,29.7691,29.7211,29.7622,43900.0
2008-05-09 14:00:00,43.39,43.45,43.38,43.44,102300.0,29.7554,29.7965,29.7485,29.7896,102300.0
2008-05-09 14:05:00,43.45,43.49,43.43,43.47,77600.0,29.7965,29.8239,29.7828,29.8102,77600.0
2008-05-09 14:10:00,43.47,43.49,43.43,43.44,38000.0,29.8102,29.8239,29.7828,29.7896,38000.0
2008-05-09 14:15:00,43.46,43.5,43.41,43.44,106500.0,29.8034,29.8308,29.7691,29.7896,106500.0
2008-05-09 14:20:00,43.43,43.43,43.36,43.36,80800.0,29.7828,29.7828,29.7348,29.7348,80800.0
2008-05-09 14:25:00,43.36,43.42,43.35,43.35,68300.0,29.7348,29.7759,29.7279,29.7279,68300.0
2008-05-09 14:30:00,43.34,43.38,43.34,43.36,76400.0,29.7211,29.7485,29.7211,29.7348,76400.0
2008-05-09 14:35:00,43.35,43.41,43.32,43.41,54100.0,29.7279,29.7691,29.7074,29.7691,54100.0
2008-05-09 14:40:00,43.4,43.43,43.36,43.38,49400.0,29.7622,29.7828,29.7348,29.7485,49400.0
2008-05-09 14:45:00,43.39,43.43,43.38,43.39,64400.0,29.7554,29.7828,29.7485,29.7554,64400.0
2008-05-09 14:50:00,43.37,43.43,43.37,43.43,40600.0,29.7416,29.7828,29.7416,29.7828,40600.0
2008-05-09 14:55:00,43.4,43.48,43.4,43.48,67100.0,29.7622,29.8171,29.7622,29.8171,67100.0
2008-05-09 15:00:00,43.47,43.49,43.37,43.39,411300.0,29.8102,29.8239,29.7416,29.7554,411300.0
2008-05-09 15:05:00,43.39,43.44,43.39,43.44,89800.0,29.7554,29.7896,29.7554,29.7896,89800.0
2008-05-09 15:10:00,43.44,43.44,43.39,43.43,95900.0,29.7896,29.7896,29.7554,29.7828,95900.0
2008-05-09 15:15:00,43.43,43.46,43.42,43.43,96500.0,29.7828,29.8034,29.7759,29.7828,96500.0
2008-05-09 15:20:00,43.43,43.48,43.38,43.47,103000.0,29.7828,29.8171,29.7485,29.8102,103000.0
2008-05-09 15:25:00,43.47,43.59,43.47,43.56,262600.0,29.8102,29.8925,29.8102,29.8719,262600.0
2008-05-09 15:30:00,43.55,43.63,43.55,43.6,102000.0,29.8651,29.9199,29.8651,29.8994,102000.0
2008-05-09 15:35:00,43.61,43.62,43.59,43.61,73500.0,29.9062,29.9131,29.8925,29.9062,73500.0
2008-05-09 15:40:00,43.63,43.66,43.59,43.61,106600.0,29.9199,29.9405,29.8925,29.9062,106600.0
2008-05-09 15:45:00,43.61,43.61,43.47,43.47,141300.0,29.9062,29.9062,29.8102,29.8102,141300.0
2008-05-09 15:50:00,43.48,43.54,43.46,43.51,208000.0,29.8171,29.8582,29.8034,29.8376,208000.0
2008-05-09 15:55:00,43.5,43.56,43.5,43.54,296300.0,29.8308,29.8719,29.8308,29.8582,296300.0
2008-05-12 09:30:00,43.74,43.74,43.51,43.55,24000.0,29.9954,29.9954,29.8376,29.8651,24000.0
2008-05-12 09:35:00,43.52,43.52,43.39,43.41,112100.0,29.8445,29.8445,29.7554,29.7691,112100.0
2008-05-12 09:40:00,43.42,43.46,43.37,43.39,52700.0,29.7759,29.8034,29.7416,29.7554,52700.0
2008-05-12 09:45:00,43.39,43.45,43.33,43.39,84600.0,29.7554,29.7965,29.7142,29.7554,84600.0
2008-05-12 09:50:00,43.39,43.44,43.38,43.38,56500.0,29.7554,29.7896,29.7485,29.7485,56500.0
2008-05-12 09:55:00,43.38,43.38,43.26,43.33,103000.0,29.7485,29.7485,29.6662,29.7142,103000.0
2008-05-12 10:00:00,43.33,43.33,43.24,43.26,70900.0,29.7142,29.7142,29.6525,29.6662,70900.0
2008-05-12 10:05:00,43.25,43.27,43.23,43.27,119800.0,29.6593,29.6731,29.6456,29.6731,119800.0
2008-05-12 10:10:00,43.28,43.4,43.28,43.36,95800.0,29.6799,29.7622,29.6799,29.7348,95800.0
2008-05-12 10:15:00,43.36,43.5,43.36,43.5,705500.0,29.7348,29.8308,29.7348,29.8308,705500.0
2008-05-12 10:20:00,43.49,43.56,43.48,43.55,216600.0,29.8239,29.8719,29.8171,29.8651,216600.0
2008-05-12 10:25:00,43.56,43.59,43.52,43.52,26800.0,29.8719,29.8925,29.8445,29.8445,26800.0
2008-05-12 10:30:00,43.51,43.55,43.5,43.52,136900.0,29.8376,29.8651,29.8308,29.8445,136900.0
2008-05-12 10:35:00,43.52,43.58,43.52,43.58,104200.0,29.8445,29.8856,29.8445,29.8856,104200.0
2008-05-12 10:40:00,43.59,43.64,43.54,43.64,65600.0,29.8925,29.9268,29.8582,29.9268,65600.0
2008-05-12 10:45:00,43.64,43.78,43.64,43.72,86500.0,29.9268,30.0228,29.9268,29.9817,86500.0
2008-05-12 10:50:00,43.72,43.73,43.7,43.73,26600.0,29.9817,29.9885,29.9679,29.9885,26600.0
2008-05-12 10:55:00,43.73,43.81,43.73,43.81,253500.0,29.9885,30.0434,29.9885,30.0434,253500.0
2008-05-12 11:00:00,43.82,43.88,43.81,43.87,71100.0,30.0502,30.0914,30.0434,30.0845,71100.0
2008-05-12 11:05:00,43.88,43.88,43.79,43.81,45400.0,30.0914,30.0914,30.0297,30.0434,45400.0
2008-05-12 11:10:00,43.82,43.86,43.81,43.83,39300.0,30.0502,30.0777,30.0434,30.0571,39300.0
2008-05-12 11:15:00,43.82,43.82,43.67,43.68,176300.0,30.0502,30.0502,29.9474,29.9542,176300.0
2008-05-12 11:20:00,43.69,43.74,43.69,43.71,42300.0,29.9611,29.9954,29.9611,29.9748,42300.0
2008-05-12 11:25:00,43.72,43.79,43.7,43.79,36400.0,29.9817,30.0297,29.9679,30.0297,36400.0
2008-05-12 11:30:00,43.79,43.81,43.78,43.78,45000.0,30.0297,30.0434,30.0228,30.0228,45000.0
2008-05-12 11:35:00,43.77,43.86,43.77,43.86,20800.0,30.0159,30.0777,30.0159,30.0777,20800.0
2008-05-12 11:40:00,43.88,43.9,43.84,43.88,110700.0,30.0914,30.1051,30.0639,30.0914,110700.0
2008-05-12 11:45:00,43.88,43.94,43.88,43.94,34600.0,30.0914,30.1325,30.0914,30.1325,34600.0
2008-05-12 11:50:00,43.94,43.98,43.94,43.97,20700.0,30.1325,30.16,30.1325,30.1531,20700.0
2008-05-12 11:55:00,43.98,44.04,43.97,44.04,31600.0,30.16,30.2011,30.1531,30.2011,31600.0
2008-05-12 12:00:00,44.03,44.04,44.0,44.02,55300.0,30.1942,30.2011,30.1737,30.1874,55300.0
2008-05-12 12:05:00,44.01,44.01,43.9,43.94,98000.0,30.1805,30.1805,30.1051,30.1325,98000.0
2008-05-12 12:10:00,43.93,43.96,43.9,43.93,100600.0,30.1257,30.1462,30.1051,30.1257,100600.0
2008-05-12 12:15:00,43.93,43.95,43.88,43.94,89900.0,30.1257,30.1394,30.0914,30.1325,89900.0
2008-05-12 12:20:00,43.94,43.98,43.93,43.96,31600.0,30.1325,30.16,30.1257,30.1462,31600.0
2008-05-12 12:25:00,43.95,43.95,43.89,43.89,69000.0,30.1394,30.1394,30.0982,30.0982,69000.0
2008-05-12 12:30:00,43.87,43.87,43.86,43.87,8800.0,30.0845,30.0845,30.0777,30.0845,8800.0
2008-05-12 12:35:00,43.87,43.92,43.87,43.91,59500.0,30.0845,30.1188,30.0845,30.112,59500.0
2008-05-12 12:40:00,43.91,43.93,43.87,43.88,21900.0,30.112,30.1257,30.0845,30.0914,21900.0
2008-05-12 12:45:00,43.89,43.92,43.89,43.91,20300.0,30.0982,30.1188,30.0982,30.112,20300.0
2008-05-12 12:50:00,43.91,43.93,43.9,43.93,22000.0,30.112,30.1257,30.1051,30.1257,22000.0
2008-05-12 12:55:00,43.95,43.97,43.9,43.91,21600.0,30.1394,30.1531,30.1051,30.112,21600.0
2008-05-12 13:00:00,43.91,43.93,43.91,43.91,21600.0,30.112,30.1257,30.112,30.112,21600.0
2008-05-12 13:05:00,43.91,43.93,43.89,43.92,46300.0,30.112,30.1257,30.0982,30.1188,46300.0
2008-05-12 13:10:00,43.92,43.93,43.89,43.89,34800.0,30.1188,30.1257,30.0982,30.0982,34800.0
2008-05-12 13:15:00,43.89,43.92,43.88,43.92,26800.0,30.0982,30.1188,30.0914,30.1188,26800.0
2008-05-12 13:20:00,43.92,43.95,43.92,43.93,5300.0,30.1188,30.1394,30.1188,30.1257,5300.0
2008-05-12 13:25:00,43.94,43.95,43.88,43.89,40200.0,30.1325,30.1394,30.0914,30.0982,40200.0
2008-05-12 13:30:00,43.9,43.9,43.86,43.89,49900.0,30.1051,30.1051,30.0777,30.0982,49900.0
2008-05-12 13:35:00,43.88,43.92,43.86,43.92,63600.0,30.0914,30.1188,30.0777,30.1188,63600.0
2008-05-12 13:40:00,43.92,43.95,43.92,43.93,79000.0,30.1188,30.1394,30.1188,30.1257,79000.0
2008-05-12 13:45:00,43.93,43.96,43.91,43.94,55600.0,30.1257,30.1462,30.112,30.1325,55600.0
2008-05-12 13:50:00,43.94,43.94,43.92,43.94,5400.0,30.1325,30.1325,30.1188,30.1325,5400.0
2008-05-12 13:55:00,43.94,43.98,43.94,43.98,30000.0,30.1325,30.16,30.1325,30.16,30000.0
2008-05-12 14:00:00,43.98,44.01,43.96,43.99,45300.0,30.16,30.1805,30.1462,30.1668,45300.0
2008-05-12 14:05:00,44.0,44.0,43.99,44.0,22100.0,30.1737,30.1737,30.1668,30.1737,22100.0
2008-05-12 14:10:00,44.01,44.12,44.01,44.09,118200.0,30.1805,30.256,30.1805,30.2354,118200.0
2008-05-12 14:15:00,44.08,44.1,44.05,44.07,59300.0,30.2285,30.2422,30.208,30.2217,59300.0
2008-05-12 14:20:00,44.08,44.12,44.07,44.09,68600.0,30.2285,30.256,30.2217,30.2354,68600.0
2008-05-12 14:25:00,44.09,44.17,44.09,44.16,146500.0,30.2354,30.2903,30.2354,30.2834,146500.0
2008-05-12 14:30:00,44.16,44.25,44.15,44.23,493700.0,30.2834,30.3451,30.2765,30.3314,493700.0
2008-05-12 14:35:00,44.23,44.26,44.21,44.21,266600.0,30.3314,30.352,30.3177,30.3177,266600.0
2008-05-12 14:40:00,44.21,44.23,44.16,44.21,74800.0,30.3177,30.3314,30.2834,30.3177,74800.0
2008-05-12 14:45:00,44.21,44.24,44.19,44.23,73700.0,30.3177,30.3383,30.304,30.3314,73700.0
2008-05-12 14:50:00,44.25,44.33,44.24,44.33,885500.0,30.3451,30.4,30.3383,30.4,885500.0
2008-05-12 14:55:00,44.32,44.34,44.26,44.27,190000.0,30.3931,30.4068,30.352,30.3588,190000.0
2008-05-12 15:00:00,44.27,44.28,44.2,44.25,127300.0,30.3588,30.3657,30.3108,30.3451,127300.0
2008-05-12 15:05:00,44.26,44.31,44.21,44.24,229400.0,30.352,30.3863,30.3177,30.3383,229400.0
2008-05-12 15:10:00,44.24,44.28,44.2,44.2,82100.0,30.3383,30.3657,30.3108,30.3108,82100.0
2008-05-12 15:15:00,44.2,44.3,44.2,44.3,64900.0,30.3108,30.3794,30.3108,30.3794,64900.0
2008-05-12 15:20:00,44.29,44.36,44.28,44.33,179200.0,30.3725,30.4205,30.3657,30.4,179200.0
2008-05-12 15:25:00,44.33,44.33,44.25,44.27,116200.0,30.4,30.4,30.3451,30.3588,116200.0
2008-05-12 15:30:00,44.27,44.27,44.21,44.27,65900.0,30.3588,30.3588,30.3177,30.3588,65900.0
2008-05-12 15:35:00,44.28,44.33,44.24,44.29,144800.0,30.3657,30.4,30.3383,30.3725,144800.0
2008-05-12 15:40:00,44.29,44.31,44.23,44.31,166900.0,30.3725,30.3863,30.3314,30.3863,166900.0
2008-05-12 15:45:00,44.3,44.33,44.24,44.3,135600.0,30.3794,30.4,30.3383,30.3794,135600.0
2008-05-12 15:50:00,44.31,44.35,44.3,44.31,167800.0,30.3863,30.4137,30.3794,30.3863,167800.0
2008-05-12 15:55:00,44.31,44.34,44.29,44.34,356200.0,30.3863,30.4068,30.3725,30.4068,356200.0
2008-05-13 09:30:00,44.42,44.42,44.14,44.26,193900.0,30.4617,30.4617,30.2697,30.352,193900.0
2008-05-13 09:35:00,44.25,44.3,44.25,44.26,38000.0,30.3451,30.3794,30.3451,30.352,38000.0
2008-05-13 09:40:00,44.24,44.27,44.19,44.19,128000.0,30.3383,30.3588,30.304,30.304,128000.0
2008-05-13 09:45:00,44.17,44.22,44.07,44.08,82600.0,30.2903,30.3245,30.2217,30.2285,82600.0
2008-05-13 09:50:00,44.07,44.1,43.96,44.09,116200.0,30.2217,30.2422,30.1462,30.2354,116200.0
2008-05-13 09:55:00,44.08,44.14,44.05,44.07,40300.0,30.2285,30.2697,30.208,30.2217,40300.0
2008-05-13 10:00:00,44.09,44.17,44.06,44.15,97300.0,30.2354,30.2903,30.2148,30.2765,97300.0
2008-05-13 10:05:00,44.14,44.19,44.1,44.16,99400.0,30.2697,30.304,30.2422,30.2834,99400.0
2008-05-13 10:10:00,44.17,44.25,44.05,44.08,487000.0,30.2903,30.3451,30.208,30.2285,487000.0
2008-05-13 10:15:00,44.07,44.1,43.98,44.06,308900.0,30.2217,30.2422,30.16,30.2148,308900.0
2008-05-13 10:20:00,44.06,44.1,44.01,44.1,79000.0,30.2148,30.2422,30.1805,30.2422,79000.0
2008-05-13 10:25:00,44.1,44.14,44.04,44.06,112900.0,30.2422,30.2697,30.2011,30.2148,112900.0
2008-05-13 10:30:00,44.07,44.13,44.07,44.1,45500.0,30.2217,30.2628,30.2217,30.2422,45500.0
2008-05-13 10:35:00,44.11,44.22,44.1,44.22,73200.0,30.2491,30.3245,30.2422,30.3245,73200.0
2008-05-13 10:40:00,44.23,44.24,44.15,44.16,63500.0,30.3314,30.3383,30.2765,30.2834,63500.0
2008-05-13 10:45:00,44.15,44.2,44.02,44.04,148600.0,30.2765,30.3108,30.1874,30.2011,148600.0
2008-05-13 10:50:00,44.03,44.06,44.01,44.03,59000.0,30.1942,30.2148,30.1805,30.1942,59000.0
2008-05-13 10:55:00,44.02,44.02,43.98,44.0,195500.0,30.1874,30.1874,30.16,30.1737,195500.0
2008-05-13 11:00:00,44.0,44.04,43.96,44.02,76500.0,30.1737,30.2011,30.1462,30.1874,76500.0
2008-05-13 11:05:00,44.03,44.1,44.03,44.09,50400.0,30.1942,30.2422,30.1942,30.2354,50400.0
2008-05-13 11:10:00,44.09,44.22,44.08,44.21,783300.0,30.2354,30.3245,30.2285,30.3177,783300.0
2008-05-13 11:15:00,44.21,44.31,44.17,44.24,201400.0,30.3177,30.3863,30.2903,30.3383,201400.0
2008-05-13 11:20:00,44.24,44.29,44.22,44.27,70600.0,30.3383,30.3725,30.3245,30.3588,70600.0
2008-05-13 11:25:00,44.26,44.3,44.21,44.22,169900.0,30.352,30.3794,30.3177,30.3245,169900.0
2008-05-13 11:30:00,44.22,44.23,44.19,44.2,104500.0,30.3245,30.3314,30.304,30.3108,104500.0
2008-05-13 11:35:00,44.19,44.25,44.14,44.16,93300.0,30.304,30.3451,30.2697,30.2834,93300.0
2008-05-13 11:40:00,44.17,44.22,44.13,44.21,82900.0,30.2903,30.3245,30.2628,30.3177,82900.0
2008-05-13 11:45:00,44.21,44.23,44.16,44.17,150100.0,30.3177,30.3314,30.2834,30.2903,150100.0
2008-05-13 11:50:00,44.17,44.22,44.16,44.22,69700.0,30.2903,30.3245,30.2834,30.3245,69700.0
2008-05-13 11:55:00,44.23,44.28,44.21,44.23,95900.0,30.3314,30.3657,30.3177,30.3314,95900.0
2008-05-13 12:00:00,44.23,44.24,44.16,44.16,117600.0,30.3314,30.3383,30.2834,30.2834,117600.0
2008-05-13 12:05:00,44.16,44.17,44.07,44.14,65100.0,30.2834,30.2903,30.2217,30.2697,65100.0
2008-05-13 12:10:00,44.13,44.18,44.11,44.17,90500.0,30.2628,30.2971,30.2491,30.2903,90500.0
2008-05-13 12:15:00,44.17,44.18,44.09,44.12,83600.0,30.2903,30.2971,30.2354,30.256,83600.0
2008-05-13 12:20:00,44.11,44.27,44.09,44.1,76000.0,30.2491,30.3588,30.2354,30.2422,76000.0
2008-05-13 12:25:00,44.11,44.14,44.1,44.12,41600.0,30.2491,30.2697,30.2422,30.256,41600.0
2008-05-13 12:30:00,44.11,44.14,44.1,44.12,59100.0,30.2491,30.2697,30.2422,30.256,59100.0
2008-05-13 12:35:00,44.12,44.15,44.1,44.14,63300.0,30.256,30.2765,30.2422,30.2697,63300.0
2008-05-13 12:40:00,44.14,44.15,44.1,44.11,66700.0,30.2697,30.2765,30.2422,30.2491,66700.0
2008-05-13 12:45:00,44.12,44.19,44.12,44.17,118200.0,30.256,30.304,30.256,30.2903,118200.0
2008-05-13 12:50:00,44.17,44.18,44.13,44.14,76000.0,30.2903,30.2971,30.2628,30.2697,76000.0
2008-05-13 12:55:00,44.15,44.17,44.13,44.14,49100.0,30.2765,30.2903,30.2628,30.2697,49100.0
2008-05-13 13:00:00,44.15,44.16,44.1,44.15,86600.0,30.2765,30.2834,30.2422,30.2765,86600.0
2008-05-13 13:05:00,44.14,44.19,44.13,44.19,89400.0,30.2697,30.304,30.2628,30.304,89400.0
2008-05-13 13:10:00,44.19,44.23,44.17,44.2,80700.0,30.304,30.3314,30.2903,30.3108,80700.0
2008-05-13 13:15:00,44.2,44.21,44.17,44.2,40800.0,30.3108,30.3177,30.2903,30.3108,40800.0
2008-05-13 13:20:00,44.21,44.29,44.21,44.26,111800.0,30.3177,30.3725,30.3177,30.352,111800.0
2008-05-13 13:25:00,44.26,44.27,44.23,44.25,64400.0,30.352,30.3588,30.3314,30.3451,64400.0
2008-05-13 13:30:00,44.25,44.29,44.22,44.27,106300.0,30.3451,30.3725,30.3245,30.3588,106300.0
2008-05-13 13:35:00,44.27,44.29,44.24,44.27,74800.0,30.3588,30.3725,30.3383,30.3588,74800.0
2008-05-13 13:40:00,44.27,44.33,44.26,44.33,108100.0,30.3588,30.4,30.352,30.4,108100.0
2008-05-13 13:45:00,44.33,44.37,44.32,44.35,126400.0,30.4,30.4274,30.3931,30.4137,126400.0
2008-05-13 13:50:00,44.36,44.41,44.35,44.35,455900.0,30.4205,30.4548,30.4137,30.4137,455900.0
2008-05-13 13:55:00,44.35,44.36,44.31,44.34,76900.0,30.4137,30.4205,30.3863,30.4068,76900.0
2008-05-13 14:00:00,44.34,44.42,44.33,44.4,73300.0,30.4068,30.4617,30.4,30.448,73300.0
2008-05-13 14:05:00,44.4,44.43,44.39,44.42,66700.0,30.448,30.4685,30.4411,30.4617,66700.0
2008-05-13 14:10:00,44.43,44.45,44.4,44.43,89000.0,30.4685,30.4823,30.448,30.4685,89000.0
2008-05-13 14:15:00,44.44,44.46,44.4,44.4,63300.0,30.4754,30.4891,30.448,30.448,63300.0
2008-05-13 14:20:00,44.42,44.44,44.39,44.39,74600.0,30.4617,30.4754,30.4411,30.4411,74600.0
2008-05-13 14:25:00,44.39,44.4,44.36,44.37,97500.0,30.4411,30.448,30.4205,30.4274,97500.0
2008-05-13 14:30:00,44.38,44.39,44.34,44.38,84700.0,30.4343,30.4411,30.4068,30.4343,84700.0
2008-05-13 14:35:00,44.39,44.43,44.38,44.43,64600.0,30.4411,30.4685,30.4343,30.4685,64600.0
2008-05-13 14:40:00,44.42,44.45,44.39,44.42,133700.0,30.4617,30.4823,30.4411,30.4617,133700.0
2008-05-13 14:45:00,44.42,44.45,44.36,44.39,78400.0,30.4617,30.4823,30.4205,30.4411,78400.0
2008-05-13 14:50:00,44.38,44.44,44.38,44.42,76300.0,30.4343,30.4754,30.4343,30.4617,76300.0
2008-05-13 14:55:00,44.41,44.49,44.41,44.46,96300.0,30.4548,30.5097,30.4548,30.4891,96300.0
2008-05-13 15:00:00,44.46,44.5,44.42,44.5,123000.0,30.4891,30.5166,30.4617,30.5166,123000.0
2008-05-13 15:05:00,44.49,44.53,44.49,44.51,97500.0,30.5097,30.5371,30.5097,30.5234,97500.0
2008-05-13 15:10:00,44.51,44.54,44.46,44.47,125400.0,30.5234,30.544,30.4891,30.496,125400.0
2008-05-13 15:15:00,44.46,44.49,44.43,44.43,84400.0,30.4891,30.5097,30.4685,30.4685,84400.0
2008-05-13 15:20:00,44.44,44.46,44.4,44.43,100700.0,30.4754,30.4891,30.448,30.4685,100700.0
2008-05-13 15:25:00,44.43,44.43,44.35,44.41,152200.0,30.4685,30.4685,30.4137,30.4548,152200.0
2008-05-13 15:30:00,44.42,44.44,44.39,44.43,83100.0,30.4617,30.4754,30.4411,30.4685,83100.0
2008-05-13 15:35:00,44.43,44.46,44.41,44.44,102200.0,30.4685,30.4891,30.4548,30.4754,102200.0
2008-05-13 15:40:00,44.44,44.47,44.42,44.43,123800.0,30.4754,30.496,30.4617,30.4685,123800.0
2008-05-13 15:45:00,44.43,44.6,44.41,44.45,146600.0,30.4685,30.5851,30.4548,30.4823,146600.0
2008-05-13 15:50:00,44.44,44.5,44.44,44.48,66700.0,30.4754,30.5166,30.4754,30.5028,66700.0
2008-05-13 15:55:00,44.49,44.54,44.46,44.54,207100.0,30.5097,30.544,30.4891,30.544,207100.0
2008-05-14 09:30:00,44.63,44.73,44.56,44.69,24800.0,30.6057,30.6743,30.5577,30.6468,24800.0
2008-05-14 09:35:00,44.68,44.84,44.67,44.79,71200.0,30.64,30.7497,30.6331,30.7154,71200.0
2008-05-14 09:40:00,44.79,44.79,44.57,44.6,188300.0,30.7154,30.7154,30.5646,30.5851,188300.0
2008-05-14 09:45:00,44.59,44.76,44.58,44.75,130100.0,30.5783,30.6949,30.5714,30.688,130100.0
2008-05-14 09:50:00,44.75,44.8,44.7,44.73,224200.0,30.688,30.7223,30.6537,30.6743,224200.0
2008-05-14 09:55:00,44.73,44.82,44.72,44.81,99300.0,30.6743,30.736,30.6674,30.7291,99300.0
2008-05-14 10:00:00,44.82,44.92,44.81,44.9,136600.0,30.736,30.8046,30.7291,30.7909,136600.0
2008-05-14 10:05:00,44.9,44.97,44.89,44.94,101100.0,30.7909,30.8389,30.784,30.8183,101100.0
2008-05-14 10:10:00,44.94,45.05,44.91,45.03,220000.0,30.8183,30.8937,30.7977,30.88,220000.0
2008-05-14 10:15:00,45.03,45.09,45.03,45.06,78200.0,30.88,30.9212,30.88,30.9006,78200.0
2008-05-14 10:20:00,45.04,45.04,44.98,44.99,45900.0,30.8869,30.8869,30.8457,30.8526,45900.0
2008-05-14 10:25:00,45.0,45.06,44.99,45.01,101500.0,30.8594,30.9006,30.8526,30.8663,101500.0
2008-05-14 10:30:00,45.01,45.14,45.0,45.14,277800.0,30.8663,30.9554,30.8594,30.9554,277800.0
2008-05-14 10:35:00,45.15,45.27,45.15,45.23,562300.0,30.9623,31.0446,30.9623,31.0172,562300.0
2008-05-14 10:40:00,45.24,45.25,45.15,45.15,99400.0,31.024,31.0309,30.9623,30.9623,99400.0
2008-05-14 10:45:00,45.15,45.19,45.13,45.15,65300.0,30.9623,30.9897,30.9486,30.9623,65300.0
2008-05-14 10:50:00,45.15,45.19,45.13,45.19,79500.0,30.9623,30.9897,30.9486,30.9897,79500.0
2008-05-14 10:55:00,45.19,45.25,45.17,45.22,310900.0,30.9897,31.0309,30.976,31.0103,310900.0
2008-05-14 11:00:00,45.23,45.28,45.21,45.22,250800.0,31.0172,31.0515,31.0034,31.0103,250800.0
2008-05-14 11:05:00,45.21,45.23,45.18,45.2,16800.0,31.0034,31.0172,30.9829,30.9966,16800.0
2008-05-14 11:10:00,45.19,45.26,45.16,45.26,48100.0,30.9897,31.0377,30.9692,31.0377,48100.0
2008-05-14 11:15:00,45.27,45.29,45.27,45.27,35800.0,31.0446,31.0583,31.0446,31.0446,35800.0
2008-05-14 11:20:00,45.28,45.3,45.26,45.27,225100.0,31.0515,31.0652,31.0377,31.0446,225100.0
2008-05-14 11:25:00,45.27,45.31,45.24,45.24,134800.0,31.0446,31.072,31.024,31.024,134800.0
2008-05-14 11:30:00,45.24,45.28,45.24,45.25,66200.0,31.024,31.0515,31.024,31.0309,66200.0
2008-05-14 11:35:00,45.25,45.25,45.18,45.19,67200.0,31.0309,31.0309,30.9829,30.9897,67200.0
2008-05-14 11:40:00,45.2,45.29,45.2,45.28,57600.0,30.9966,31.0583,30.9966,31.0515,57600.0
2008-05-14 11:45:00,45.28,45.31,45.27,45.31,48100.0,31.0515,31.072,31.0446,31.072,48100.0
2008-05-14 11:50:00,45.31,45.34,45.2,45.23,39600.0,31.072,31.0926,30.9966,31.0172,39600.0
2008-05-14 11:55:00,45.23,45.29,45.23,45.27,29600.0,31.0172,31.0583,31.0172,31.0446,29600.0
2008-05-14 12:00:00,45.27,45.29,45.26,45.27,143500.0,31.0446,31.0583,31.0377,31.0446,143500.0
2008-05-14 12:05:00,45.29,45.32,45.28,45.3,230100.0,31.0583,31.0789,31.0515,31.0652,230100.0
2008-05-14 12:10:00,45.3,45.33,45.28,45.3,39500.0,31.0652,31.0857,31.0515,31.0652,39500.0
2008-05-14 12:15:00,45.3,45.31,45.29,45.29,17200.0,31.0652,31.072,31.0583,31.0583,17200.0
2008-05-14 12:20:00,45.29,45.32,45.29,45.29,36700.0,31.0583,31.0789,31.0583,31.0583,36700.0
2008-05-14 12:25:00,45.29,45.34,45.27,45.27,55600.0,31.0583,31.0926,31.0446,31.0446,55600.0
2008-05-14 12:30:00,45.28,45.29,45.26,45.29,20600.0,31.0515,31.0583,31.0377,31.0583,20600.0
2008-05-14 12:35:00,45.28,45.29,45.26,45.29,20500.0,31.0515,31.0583,31.0377,31.0583,20500.0
2008-05-14 12:40:00,45.29,45.29,45.26,45.26,21600.0,31.0583,31.0583,31.0377,31.0377,21600.0
2008-05-14 12:45:00,45.27,45.27,45.25,45.27,21800.0,31.0446,31.0446,31.0309,31.0446,21800.0
2008-05-14 12:50:00,45.27,45.29,45.26,45.29,22600.0,31.0446,31.0583,31.0377,31.0583,22600.0
2008-05-14 12:55:00,45.29,45.34,45.28,45.31,71200.0,31.0583,31.0926,31.0515,31.072,71200.0
2008-05-14 13:00:00,45.31,45.34,45.3,45.33,46100.0,31.072,31.0926,31.0652,31.0857,46100.0
2008-05-14 13:05:00,45.34,45.41,45.32,45.38,98800.0,31.0926,31.1406,31.0789,31.12,98800.0
2008-05-14 13:10:00,45.38,45.43,45.37,45.42,72100.0,31.12,31.1543,31.1132,31.1475,72100.0
2008-05-14 13:15:00,45.42,45.43,45.38,45.4,50600.0,31.1475,31.1543,31.12,31.1337,50600.0
2008-05-14 13:20:00,45.39,45.39,45.34,45.34,18800.0,31.1269,31.1269,31.0926,31.0926,18800.0
2008-05-14 13:25:00,45.34,45.37,45.34,45.35,15000.0,31.0926,31.1132,31.0926,31.0995,15000.0
2008-05-14 13:30:00,45.36,45.4,45.35,45.4,60600.0,31.1063,31.1337,31.0995,31.1337,60600.0
2008-05-14 13:35:00,45.4,45.42,45.38,45.39,98800.0,31.1337,31.1475,31.12,31.1269,98800.0
2008-05-14 13:40:00,45.38,45.4,45.37,45.38,37900.0,31.12,31.1337,31.1132,31.12,37900.0
2008-05-14 13:45:00,45.38,45.4,45.34,45.34,44200.0,31.12,31.1337,31.0926,31.0926,44200.0
2008-05-14 13:50:00,45.33,45.36,45.33,45.35,28000.0,31.0857,31.1063,31.0857,31.0995,28000.0
2008-05-14 13:55:00,45.35,45.36,45.34,45.34,18700.0,31.0995,31.1063,31.0926,31.0926,18700.0
2008-05-14 14:00:00,45.33,45.4,45.33,45.39,471600.0,31.0857,31.1337,31.0857,31.1269,471600.0
2008-05-14 14:05:00,45.39,45.4,45.36,45.38,97900.0,31.1269,31.1337,31.1063,31.12,97900.0
2008-05-14 14:10:00,45.38,45.39,45.34,45.35,41100.0,31.12,31.1269,31.0926,31.0995,41100.0
2008-05-14 14:15:00,45.35,45.35,45.31,45.33,56700.0,31.0995,31.0995,31.072,31.0857,56700.0
2008-05-14 14:20:00,45.32,45.33,45.29,45.29,50900.0,31.0789,31.0857,31.0583,31.0583,50900.0
2008-05-14 14:25:00,45.28,45.31,45.25,45.3,135700.0,31.0515,31.072,31.0309,31.0652,135700.0
2008-05-14 14:30:00,45.31,45.36,45.31,45.34,55600.0,31.072,31.1063,31.072,31.0926,55600.0
2008-05-14 14:35:00,45.35,45.38,45.29,45.29,658700.0,31.0995,31.12,31.0583,31.0583,658700.0
2008-05-14 14:40:00,45.28,45.28,45.22,45.24,262200.0,31.0515,31.0515,31.0103,31.024,262200.0
2008-05-14 14:45:00,45.26,45.27,45.25,45.25,43800.0,31.0377,31.0446,31.0309,31.0309,43800.0
2008-05-14 14:50:00,45.26,45.26,45.18,45.19,220800.0,31.0377,31.0377,30.9829,30.9897,220800.0
2008-05-14 14:55:00,45.19,45.2,45.1,45.11,180200.0,30.9897,30.9966,30.928,30.9349,180200.0
2008-05-14 15:00:00,45.11,45.19,45.09,45.14,143200.0,30.9349,30.9897,30.9212,30.9554,143200.0
2008-05-14 15:05:00,45.14,45.17,45.01,45.01,150400.0,30.9554,30.976,30.8663,30.8663,150400.0
2008-05-14 15:10:00,45.02,45.04,45.0,45.0,80400.0,30.8732,30.8869,30.8594,30.8594,80400.0
2008-05-14 15:15:00,45.01,45.06,44.98,45.04,146700.0,30.8663,30.9006,30.8457,30.8869,146700.0
2008-05-14 15:20:00,45.05,45.05,44.92,44.92,176500.0,30.8937,30.8937,30.8046,30.8046,176500.0
2008-05-14 15:25:00,44.92,44.97,44.9,44.92,457900.0,30.8046,30.8389,30.7909,30.8046,457900.0
2008-05-14 15:30:00,44.91,44.94,44.89,44.92,236800.0,30.7977,30.8183,30.784,30.8046,236800.0
2008-05-14 15:35:00,44.92,44.92,44.79,44.82,214800.0,30.8046,30.8046,30.7154,30.736,214800.0
2008-05-14 15:40:00,44.82,44.84,44.75,44.76,158900.0,30.736,30.7497,30.688,30.6949,158900.0
2008-05-14 15:45:00,44.75,44.83,44.72,44.83,278100.0,30.688,30.7429,30.6674,30.7429,278100.0
2008-05-14 15:50:00,44.83,44.86,44.74,44.77,208200.0,30.7429,30.7634,30.6811,30.7017,208200.0
2008-05-14 15:55:00,44.76,44.79,44.73,44.74,336800.0,30.6949,30.7154,30.6743,30.6811,336800.0
2008-05-15 09:30:00,45.04,45.17,44.98,44.99,69900.0,30.8869,30.976,30.8457,30.8526,69900.0
2008-05-15 09:35:00,44.97,45.19,44.96,45.11,168600.0,30.8389,30.9897,30.832,30.9349,168600.0
2008-05-15 09:40:00,45.1,45.21,45.06,45.21,65700.0,30.928,31.0034,30.9006,31.0034,65700.0
2008-05-15 09:45:00,45.2,45.24,45.19,45.22,202000.0,30.9966,31.024,30.9897,31.0103,202000.0
2008-05-15 09:50:00,45.22,45.23,45.16,45.21,276600.0,31.0103,31.0172,30.9692,31.0034,276600.0
2008-05-15 09:55:00,45.21,45.23,45.16,45.21,155800.0,31.0034,31.0172,30.9692,31.0034,155800.0
2008-05-15 10:00:00,45.21,45.25,45.09,45.13,125500.0,31.0034,31.0309,30.9212,30.9486,125500.0
2008-05-15 10:05:00,45.12,45.18,45.11,45.15,144000.0,30.9417,30.9829,30.9349,30.9623,144000.0
2008-05-15 10:10:00,45.15,45.17,45.06,45.08,89800.0,30.9623,30.976,30.9006,30.9143,89800.0
2008-05-15 10:15:00,45.08,45.11,45.04,45.09,92600.0,30.9143,30.9349,30.8869,30.9212,92600.0
2008-05-15 10:20:00,45.09,45.13,45.07,45.09,100200.0,30.9212,30.9486,30.9074,30.9212,100200.0
2008-05-15 10:25:00,45.1,45.19,45.1,45.18,123400.0,30.928,30.9897,30.928,30.9829,123400.0
2008-05-15 10:30:00,45.18,45.19,45.11,45.15,137000.0,30.9829,30.9897,30.9349,30.9623,137000.0
2008-05-15 10:35:00,45.15,45.18,45.11,45.18,87600.0,30.9623,30.9829,30.9349,30.9829,87600.0
2008-05-15 10:40:00,45.18,45.23,45.17,45.2,93000.0,30.9829,31.0172,30.976,30.9966,93000.0
2008-05-15 10:45:00,45.21,45.28,45.2,45.26,89800.0,31.0034,31.0515,30.9966,31.0377,89800.0
2008-05-15 10:50:00,45.27,45.29,45.24,45.26,130600.0,31.0446,31.0583,31.024,31.0377,130600.0
2008-05-15 10:55:00,45.27,45.29,45.23,45.25,48700.0,31.0446,31.0583,31.0172,31.0309,48700.0
2008-05-15 11:00:00,45.25,45.32,45.23,45.32,145200.0,31.0309,31.0789,31.0172,31.0789,145200.0
2008-05-15 11:05:00,45.32,45.33,45.29,45.3,59300.0,31.0789,31.0857,31.0583,31.0652,59300.0
2008-05-15 11:10:00,45.3,45.31,45.27,45.3,70700.0,31.0652,31.072,31.0446,31.0652,70700.0
2008-05-15 11:15:00,45.31,45.32,45.27,45.29,178700.0,31.072,31.0789,31.0446,31.0583,178700.0
2008-05-15 11:20:00,45.29,45.31,45.26,45.27,89300.0,31.0583,31.072,31.0377,31.0446,89300.0
2008-05-15 11:25:00,45.26,45.26,45.21,45.26,96400.0,31.0377,31.0377,31.0034,31.0377,96400.0
2008-05-15 11:30:00,45.26,45.33,45.26,45.31,100300.0,31.0377,31.0857,31.0377,31.072,100300.0
2008-05-15 11:35:00,45.32,45.38,45.31,45.33,94700.0,31.0789,31.12,31.072,31.0857,94700.0
2008-05-15 11:40:00,45.33,45.33,45.24,45.25,91100.0,31.0857,31.0857,31.024,31.0309,91100.0
2008-05-15 11:45:00,45.25,45.25,45.21,45.22,66400.0,31.0309,31.0309,31.0034,31.0103,66400.0
2008-05-15 11:50:00,45.22,45.26,45.19,45.26,100700.0,31.0103,31.0377,30.9897,31.0377,100700.0
2008-05-15 11:55:00,45.26,45.31,45.26,45.29,47400.0,31.0377,31.072,31.0377,31.0583,47400.0
2008-05-15 12:00:00,45.28,45.32,45.26,45.29,78800.0,31.0515,31.0789,31.0377,31.0583,78800.0
2008-05-15 12:05:00,45.29,45.29,45.18,45.19,146900.0,31.0583,31.0583,30.9829,30.9897,146900.0
2008-05-15 12:10:00,45.18,45.2,45.17,45.19,118000.0,30.9829,30.9966,30.976,30.9897,118000.0
2008-05-15 12:15:00,45.18,45.18,45.13,45.14,117400.0,30.9829,30.9829,30.9486,30.9554,117400.0
2008-05-15 12:20:00,45.14,45.16,45.11,45.13,83100.0,30.9554,30.9692,30.9349,30.9486,83100.0
2008-05-15 12:25:00,45.14,45.14,45.12,45.14,75800.0,30.9554,30.9554,30.9417,30.9554,75800.0
2008-05-15 12:30:00,45.13,45.18,45.12,45.14,208600.0,30.9486,30.9829,30.9417,30.9554,208600.0
2008-05-15 12:35:00,45.15,45.16,45.1,45.1,66800.0,30.9623,30.9692,30.928,30.928,66800.0
2008-05-15 12:40:00,45.11,45.12,45.01,45.04,105900.0,30.9349,30.9417,30.8663,30.8869,105900.0
2008-05-15 12:45:00,45.04,45.07,44.98,45.02,265000.0,30.8869,30.9074,30.8457,30.8732,265000.0
2008-05-15 12:50:00,45.03,45.06,45.01,45.06,46400.0,30.88,30.9006,30.8663,30.9006,46400.0
2008-05-15 12:55:00,45.06,45.11,45.05,45.09,37700.0,30.9006,30.9349,30.8937,30.9212,37700.0
2008-05-15 13:00:00,45.09,45.16,45.05,45.14,136500.0,30.9212,30.9692,30.8937,30.9554,136500.0
2008-05-15 13:05:00,45.14,45.14,45.01,45.01,71100.0,30.9554,30.9554,30.8663,30.8663,71100.0
2008-05-15 13:10:00,45.0,45.05,44.99,45.04,93200.0,30.8594,30.8937,30.8526,30.8869,93200.0
2008-05-15 13:15:00,45.04,45.09,45.02,45.09,80200.0,30.8869,30.9212,30.8732,30.9212,80200.0
2008-05-15 13:20:00,45.09,45.12,45.07,45.08,214100.0,30.9212,30.9417,30.9074,30.9143,214100.0
2008-05-15 13:25:00,45.08,45.1,45.03,45.03,66400.0,30.9143,30.928,30.88,30.88,66400.0
2008-05-15 13:30:00,45.04,45.13,45.03,45.13,43100.0,30.8869,30.9486,30.88,30.9486,43100.0
2008-05-15 13:35:00,45.13,45.19,45.13,45.15,141400.0,30.9486,30.9897,30.9486,30.9623,141400.0
2008-05-15 13:40:00,45.15,45.18,45.13,45.13,51000.0,30.9623,30.9829,30.9486,30.9486,51000.0
2008-05-15 13:45:00,45.12,45.14,45.05,45.08,191500.0,30.9417,30.9554,30.8937,30.9143,191500.0
2008-05-15 13:50:00,45.08,45.13,45.05,45.11,117200.0,30.9143,30.9486,30.8937,30.9349,117200.0
2008-05-15 13:55:00,45.11,45.5,45.11,45.19,88700.0,30.9349,31.2023,30.9349,30.9897,88700.0
2008-05-15 14:00:00,45.2,45.22,45.17,45.19,99100.0,30.9966,31.0103,30.976,30.9897,99100.0
2008-05-15 14:05:00,45.2,45.22,45.19,45.21,102800.0,30.9966,31.0103,30.9897,31.0034,102800.0
2008-05-15 14:10:00,45.21,45.27,45.2,45.26,134500.0,31.0034,31.0446,30.9966,31.0377,134500.0
2008-05-15 14:15:00,45.25,45.26,45.21,45.22,37400.0,31.0309,31.0377,31.0034,31.0103,37400.0
2008-05-15 14:20:00,45.24,45.31,45.24,45.3,128400.0,31.024,31.072,31.024,31.0652,128400.0
2008-05-15 14:25:00,45.3,45.3,45.22,45.24,95400.0,31.0652,31.0652,31.0103,31.024,95400.0
2008-05-15 14:30:00,45.23,45.28,45.23,45.23,61500.0,31.0172,31.0515,31.0172,31.0172,61500.0
2008-05-15 14:35:00,45.23,45.27,45.23,45.26,60500.0,31.0172,31.0446,31.0172,31.0377,60500.0
2008-05-15 14:40:00,45.25,45.27,45.23,45.26,50100.0,31.0309,31.0446,31.0172,31.0377,50100.0
2008-05-15 14:45:00,45.26,45.29,45.25,45.28,67100.0,31.0377,31.0583,31.0309,31.0515,67100.0
2008-05-15 14:50:00,45.29,45.37,45.29,45.35,168700.0,31.0583,31.1132,31.0583,31.0995,168700.0
2008-05-15 14:55:00,45.34,45.34,45.25,45.27,55600.0,31.0926,31.0926,31.0309,31.0446,55600.0
2008-05-15 15:00:00,45.28,45.3,45.23,45.25,59700.0,31.0515,31.0652,31.0172,31.0309,59700.0
2008-05-15 15:05:00,45.26,45.33,45.23,45.3,77700.0,31.0377,31.0857,31.0172,31.0652,77700.0
2008-05-15 15:10:00,45.31,45.35,45.29,45.31,136600.0,31.072,31.0995,31.0583,31.072,136600.0
2008-05-15 15:15:00,45.31,45.34,45.28,45.28,75500.0,31.072,31.0926,31.0515,31.0515,75500.0
2008-05-15 15:20:00,45.27,45.29,45.21,45.25,85300.0,31.0446,31.0583,31.0034,31.0309,85300.0
2008-05-15 15:25:00,45.25,45.31,45.25,45.3,202500.0,31.0309,31.072,31.0309,31.0652,202500.0
2008-05-15 15:30:00,45.3,45.56,45.24,45.26,170800.0,31.0652,31.2435,31.024,31.0377,170800.0
2008-05-15 15:35:00,45.25,45.34,45.24,45.32,136200.0,31.0309,31.0926,31.024,31.0789,136200.0
2008-05-15 15:40:00,45.33,45.42,45.33,45.42,172500.0,31.0857,31.1475,31.0857,31.1475,172500.0
2008-05-15 15:45:00,45.43,45.44,45.4,45.44,148300.0,31.1543,31.1612,31.1337,31.1612,148300.0
2008-05-15 15:50:00,45.44,45.48,45.41,45.42,160300.0,31.1612,31.1886,31.1406,31.1475,160300.0
2008-05-15 15:55:00,45.41,45.43,45.36,45.42,278000.0,31.1406,31.1543,31.1063,31.1475,278000.0
2008-05-16 09:30:00,45.66,45.75,45.52,45.73,106100.0,31.312,31.3738,31.216,31.36,106100.0
2008-05-16 09:35:00,45.72,45.85,45.7,45.85,332900.0,31.3532,31.4423,31.3395,31.4423,332900.0
2008-05-16 09:40:00,45.85,45.87,45.78,45.79,201000.0,31.4423,31.4561,31.3943,31.4012,201000.0
2008-05-16 09:45:00,45.78,45.79,45.64,45.67,479000.0,31.3943,31.4012,31.2983,31.3189,479000.0
2008-05-16 09:50:00,45.68,45.8,45.68,45.75,122500.0,31.3258,31.408,31.3258,31.3738,122500.0
2008-05-16 09:55:00,45.73,45.84,45.73,45.75,231900.0,31.36,31.4355,31.36,31.3738,231900.0
2008-05-16 10:00:00,45.75,45.78,45.64,45.64,110600.0,31.3738,31.3943,31.2983,31.2983,110600.0
2008-05-16 10:05:00,45.64,45.65,45.48,45.51,156700.0,31.2983,31.3052,31.1886,31.2092,156700.0
2008-05-16 10:10:00,45.49,45.51,45.42,45.42,274700.0,31.1955,31.2092,31.1475,31.1475,274700.0
2008-05-16 10:15:00,45.42,45.67,45.42,45.65,317700.0,31.1475,31.3189,31.1475,31.3052,317700.0
2008-05-16 10:20:00,45.66,45.69,45.57,45.61,296500.0,31.312,31.3326,31.2503,31.2778,296500.0
2008-05-16 10:25:00,45.61,45.69,45.6,45.67,124300.0,31.2778,31.3326,31.2709,31.3189,124300.0
2008-05-16 10:30:00,45.67,45.68,45.63,45.68,136500.0,31.3189,31.3258,31.2915,31.3258,136500.0
2008-05-16 10:35:00,45.67,45.67,45.59,45.62,58600.0,31.3189,31.3189,31.264,31.2846,58600.0
2008-05-16 10:40:00,45.62,45.62,45.59,45.6,48300.0,31.2846,31.2846,31.264,31.2709,48300.0
2008-05-16 10:45:00,45.6,45.62,45.56,45.56,56900.0,31.2709,31.2846,31.2435,31.2435,56900.0
2008-05-16 10:50:00,45.57,45.6,45.43,45.47,80500.0,31.2503,31.2709,31.1543,31.1817,80500.0
2008-05-16 10:55:00,45.48,45.5,45.45,45.48,78600.0,31.1886,31.2023,31.168,31.1886,78600.0
2008-05-16 11:00:00,45.47,45.48,45.38,45.38,131100.0,31.1817,31.1886,31.12,31.12,131100.0
2008-05-16 11:05:00,45.38,45.42,45.36,45.41,83400.0,31.12,31.1475,31.1063,31.1406,83400.0
2008-05-16 11:10:00,45.41,45.42,45.35,45.37,109600.0,31.1406,31.1475,31.0995,31.1132,109600.0
2008-05-16 11:15:00,45.37,45.39,45.36,45.37,46700.0,31.1132,31.1269,31.1063,31.1132,46700.0
2008-05-16 11:20:00,45.37,45.39,45.3,45.32,66400.0,31.1132,31.1269,31.0652,31.0789,66400.0
2008-05-16 11:25:00,45.32,45.37,45.31,45.35,50800.0,31.0789,31.1132,31.072,31.0995,50800.0
2008-05-16 11:30:00,45.35,45.39,45.32,45.39,61300.0,31.0995,31.1269,31.0789,31.1269,61300.0
2008-05-16 11:35:00,45.39,45.44,45.39,45.43,60500.0,31.1269,31.1612,31.1269,31.1543,60500.0
2008-05-16 11:40:00,45.42,45.45,45.41,45.43,57900.0,31.1475,31.168,31.1406,31.1543,57900.0
2008-05-16 11:45:00,45.42,45.49,45.42,45.48,68600.0,31.1475,31.1955,31.1475,31.1886,68600.0
2008-05-16 11:50:00,45.48,45.5,45.47,45.49,32000.0,31.1886,31.2023,31.1817,31.1955,32000.0
2008-05-16 11:55:00,45.49,45.52,45.41,45.41,216500.0,31.1955,31.216,31.1406,31.1406,216500.0
2008-05-16 12:00:00,45.42,45.45,45.41,45.43,135900.0,31.1475,31.168,31.1406,31.1543,135900.0
2008-05-16 12:05:00,45.41,45.43,45.39,45.43,110800.0,31.1406,31.1543,31.1269,31.1543,110800.0
2008-05-16 12:10:00,45.44,45.54,45.44,45.49,176100.0,31.1612,31.2297,31.1612,31.1955,176100.0
2008-05-16 12:15:00,45.48,45.51,45.44,45.5,407800.0,31.1886,31.2092,31.1612,31.2023,407800.0
2008-05-16 12:20:00,45.5,45.5,45.46,45.47,66800.0,31.2023,31.2023,31.1749,31.1817,66800.0
2008-05-16 12:25:00,45.47,45.52,45.45,45.5,48900.0,31.1817,31.216,31.168,31.2023,48900.0
2008-05-16 12:30:00,45.51,45.56,45.48,45.55,117800.0,31.2092,31.2435,31.1886,31.2366,117800.0
2008-05-16 12:35:00,45.55,45.55,45.52,45.55,67800.0,31.2366,31.2366,31.216,31.2366,67800.0
2008-05-16 12:40:00,45.55,45.64,45.55,45.63,85200.0,31.2366,31.2983,31.2366,31.2915,85200.0
2008-05-16 12:45:00,45.62,45.65,45.6,45.64,35100.0,31.2846,31.3052,31.2709,31.2983,35100.0
2008-05-16 12:50:00,45.64,45.65,45.63,45.63,20400.0,31.2983,31.3052,31.2915,31.2915,20400.0
2008-05-16 12:55:00,45.63,45.65,45.62,45.62,52800.0,31.2915,31.3052,31.2846,31.2846,52800.0
2008-05-16 13:00:00,45.62,45.64,45.58,45.64,35800.0,31.2846,31.2983,31.2572,31.2983,35800.0
2008-05-16 13:05:00,45.64,45.66,45.63,45.65,41200.0,31.2983,31.312,31.2915,31.3052,41200.0
2008-05-16 13:10:00,45.65,45.65,45.59,45.6,47900.0,31.3052,31.3052,31.264,31.2709,47900.0
2008-05-16 13:15:00,45.6,45.6,45.54,45.57,46000.0,31.2709,31.2709,31.2297,31.2503,46000.0
2008-05-16 13:20:00,45.57,45.63,45.53,45.62,106500.0,31.2503,31.2915,31.2229,31.2846,106500.0
2008-05-16 13:25:00,45.61,45.61,45.58,45.6,31500.0,31.2778,31.2778,31.2572,31.2709,31500.0
2008-05-16 13:30:00,45.59,45.61,45.56,45.61,60600.0,31.264,31.2778,31.2435,31.2778,60600.0
2008-05-16 13:35:00,45.6,45.6,45.51,45.51,71400.0,31.2709,31.2709,31.2092,31.2092,71400.0
2008-05-16 13:40:00,45.51,45.54,45.48,45.5,115000.0,31.2092,31.2297,31.1886,31.2023,115000.0
2008-05-16 13:45:00,45.5,45.55,45.5,45.55,24100.0,31.2023,31.2366,31.2023,31.2366,24100.0
2008-05-16 13:50:00,45.54,45.6,45.54,45.59,126500.0,31.2297,31.2709,31.2297,31.264,126500.0
2008-05-16 13:55:00,45.6,45.65,45.56,45.59,72900.0,31.2709,31.3052,31.2435,31.264,72900.0
2008-05-16 14:00:00,45.59,45.59,45.54,45.58,38800.0,31.264,31.264,31.2297,31.2572,38800.0
2008-05-16 14:05:00,45.58,45.61,45.56,45.61,83600.0,31.2572,31.2778,31.2435,31.2778,83600.0
2008-05-16 14:10:00,45.61,45.64,45.59,45.6,101000.0,31.2778,31.2983,31.264,31.2709,101000.0
2008-05-16 14:15:00,45.6,45.66,45.59,45.66,144600.0,31.2709,31.312,31.264,31.312,144600.0
2008-05-16 14:20:00,45.66,45.68,45.63,45.64,47000.0,31.312,31.3258,31.2915,31.2983,47000.0
2008-05-16 14:25:00,45.62,45.67,45.61,45.66,87300.0,31.2846,31.3189,31.2778,31.312,87300.0
2008-05-16 14:30:00,45.67,45.67,45.64,45.64,41800.0,31.3189,31.3189,31.2983,31.2983,41800.0
2008-05-16 14:35:00,45.65,45.72,45.64,45.71,60800.0,31.3052,31.3532,31.2983,31.3463,60800.0
2008-05-16 14:40:00,45.72,45.74,45.7,45.74,42600.0,31.3532,31.3669,31.3395,31.3669,42600.0
2008-05-16 14:45:00,45.74,45.76,45.71,45.72,86000.0,31.3669,31.3806,31.3463,31.3532,86000.0
2008-05-16 14:50:00,45.72,45.78,45.72,45.77,67100.0,31.3532,31.3943,31.3532,31.3875,67100.0
2008-05-16 14:55:00,45.77,45.79,45.75,45.76,56300.0,31.3875,31.4012,31.3738,31.3806,56300.0
2008-05-16 15:00:00,45.76,45.8,45.74,45.77,65000.0,31.3806,31.408,31.3669,31.3875,65000.0
2008-05-16 15:05:00,45.77,45.86,45.77,45.85,65700.0,31.3875,31.4492,31.3875,31.4423,65700.0
2008-05-16 15:10:00,45.86,45.88,45.84,45.86,138900.0,31.4492,31.4629,31.4355,31.4492,138900.0
2008-05-16 15:15:00,45.87,45.91,45.86,45.91,173500.0,31.4561,31.4835,31.4492,31.4835,173500.0
2008-05-16 15:20:00,45.91,45.97,45.91,45.96,378900.0,31.4835,31.5246,31.4835,31.5178,378900.0
2008-05-16 15:25:00,45.96,45.99,45.9,45.93,228600.0,31.5178,31.5383,31.4766,31.4972,228600.0
2008-05-16 15:30:00,45.92,45.96,45.88,45.96,244800.0,31.4903,31.5178,31.4629,31.5178,244800.0
2008-05-16 15:35:00,45.96,45.96,45.93,45.94,147300.0,31.5178,31.5178,31.4972,31.5041,147300.0
2008-05-16 15:40:00,45.94,45.99,45.94,45.96,274000.0,31.5041,31.5383,31.5041,31.5178,274000.0
2008-05-16 15:45:00,45.96,45.98,45.94,45.98,234200.0,31.5178,31.5315,31.5041,31.5315,234200.0
2008-05-16 15:50:00,45.98,45.99,45.95,45.97,141500.0,31.5315,31.5383,31.5109,31.5246,141500.0
2008-05-16 15:55:00,45.98,46.0,45.95,45.99,183900.0,31.5315,31.5452,31.5109,31.5383,183900.0
2008-05-19 09:30:00,46.07,46.21,45.9,45.92,101000.0,31.5932,31.6892,31.4766,31.4903,101000.0
2008-05-19 09:35:00,45.92,46.04,45.92,45.96,203400.0,31.4903,31.5726,31.4903,31.5178,203400.0
2008-05-19 09:40:00,45.98,46.05,45.97,46.01,157000.0,31.5315,31.5795,31.5246,31.5521,157000.0
2008-05-19 09:45:00,46.01,46.1,46.01,46.07,124500.0,31.5521,31.6138,31.5521,31.5932,124500.0
2008-05-19 09:50:00,46.08,46.1,45.85,45.88,565000.0,31.6001,31.6138,31.4423,31.4629,565000.0
2008-05-19 09:55:00,45.87,46.1,45.87,45.96,286900.0,31.4561,31.6138,31.4561,31.5178,286900.0
2008-05-19 10:00:00,45.96,46.1,45.95,46.05,601900.0,31.5178,31.6138,31.5109,31.5795,601900.0
2008-05-19 10:05:00,46.06,46.13,46.05,46.08,173100.0,31.5863,31.6344,31.5795,31.6001,173100.0
2008-05-19 10:10:00,46.09,46.17,46.07,46.12,150300.0,31.6069,31.6618,31.5932,31.6275,150300.0
2008-05-19 10:15:00,46.12,46.19,46.11,46.17,117000.0,31.6275,31.6755,31.6206,31.6618,117000.0
2008-05-19 10:20:00,46.17,46.27,46.15,46.25,88300.0,31.6618,31.7304,31.6481,31.7166,88300.0
2008-05-19 10:25:00,46.25,46.31,46.23,46.23,125000.0,31.7166,31.7578,31.7029,31.7029,125000.0
2008-05-19 10:30:00,46.24,46.26,46.2,46.26,51900.0,31.7098,31.7235,31.6824,31.7235,51900.0
2008-05-19 10:35:00,46.26,46.3,46.24,46.27,107300.0,31.7235,31.7509,31.7098,31.7304,107300.0
2008-05-19 10:40:00,46.27,46.32,46.24,46.3,88500.0,31.7304,31.7646,31.7098,31.7509,88500.0
2008-05-19 10:45:00,46.32,46.33,46.26,46.31,94200.0,31.7646,31.7715,31.7235,31.7578,94200.0
2008-05-19 10:50:00,46.31,46.35,46.29,46.34,80300.0,31.7578,31.7852,31.7441,31.7784,80300.0
2008-05-19 10:55:00,46.34,46.38,46.31,46.34,73200.0,31.7784,31.8058,31.7578,31.7784,73200.0
2008-05-19 11:00:00,46.33,46.34,46.31,46.34,30600.0,31.7715,31.7784,31.7578,31.7784,30600.0
2008-05-19 11:05:00,46.34,46.34,46.29,46.33,103000.0,31.7784,31.7784,31.7441,31.7715,103000.0
2008-05-19 11:10:00,46.33,46.34,46.28,46.31,90600.0,31.7715,31.7784,31.7372,31.7578,90600.0
2008-05-19 11:15:00,46.31,46.35,46.29,46.32,121500.0,31.7578,31.7852,31.7441,31.7646,121500.0
2008-05-19 11:20:00,46.32,46.33,46.28,46.32,155100.0,31.7646,31.7715,31.7372,31.7646,155100.0
2008-05-19 11:25:00,46.32,46.37,46.29,46.32,199500.0,31.7646,31.7989,31.7441,31.7646,199500.0
2008-05-19 11:30:00,46.32,46.34,46.29,46.3,39000.0,31.7646,31.7784,31.7441,31.7509,39000.0
2008-05-19 11:35:00,46.3,46.39,46.29,46.39,62400.0,31.7509,31.8126,31.7441,31.8126,62400.0
2008-05-19 11:40:00,46.39,46.41,46.38,46.38,80600.0,31.8126,31.8264,31.8058,31.8058,80600.0
2008-05-19 11:45:00,46.39,46.39,46.33,46.34,64900.0,31.8126,31.8126,31.7715,31.7784,64900.0
2008-05-19 11:50:00,46.34,46.35,46.3,46.32,77000.0,31.7784,31.7852,31.7509,31.7646,77000.0
2008-05-19 11:55:00,46.33,46.36,46.32,46.36,45500.0,31.7715,31.7921,31.7646,31.7921,45500.0
2008-05-19 12:00:00,46.37,46.38,46.34,46.38,56500.0,31.7989,31.8058,31.7784,31.8058,56500.0
2008-05-19 12:05:00,46.39,46.45,46.38,46.45,50300.0,31.8126,31.8538,31.8058,31.8538,50300.0
2008-05-19 12:10:00,46.45,46.49,46.45,46.49,47800.0,31.8538,31.8812,31.8538,31.8812,47800.0
2008-05-19 12:15:00,46.49,46.54,46.48,46.48,101900.0,31.8812,31.9155,31.8744,31.8744,101900.0
2008-05-19 12:20:00,46.47,46.5,46.45,46.46,65900.0,31.8675,31.8881,31.8538,31.8607,65900.0
2008-05-19 12:25:00,46.46,46.47,46.45,46.46,27000.0,31.8607,31.8675,31.8538,31.8607,27000.0
2008-05-19 12:30:00,46.47,46.52,46.47,46.5,59600.0,31.8675,31.9018,31.8675,31.8881,59600.0
2008-05-19 12:35:00,46.5,46.51,46.46,46.46,24000.0,31.8881,31.8949,31.8607,31.8607,24000.0
2008-05-19 12:40:00,46.45,46.49,46.44,46.44,45600.0,31.8538,31.8812,31.8469,31.8469,45600.0
2008-05-19 12:45:00,46.45,46.46,46.41,46.43,47700.0,31.8538,31.8607,31.8264,31.8401,47700.0
2008-05-19 12:50:00,46.43,46.45,46.43,46.44,36300.0,31.8401,31.8538,31.8401,31.8469,36300.0
2008-05-19 12:55:00,46.45,46.45,46.42,46.43,32300.0,31.8538,31.8538,31.8332,31.8401,32300.0
2008-05-19 13:00:00,46.43,46.47,46.41,46.46,42400.0,31.8401,31.8675,31.8264,31.8607,42400.0
2008-05-19 13:05:00,46.47,46.47,46.43,46.44,65100.0,31.8675,31.8675,31.8401,31.8469,65100.0
2008-05-19 13:10:00,46.43,46.49,46.4,46.46,350400.0,31.8401,31.8812,31.8195,31.8607,350400.0
2008-05-19 13:15:00,46.46,46.5,46.45,46.5,130700.0,31.8607,31.8881,31.8538,31.8881,130700.0
2008-05-19 13:20:00,46.5,46.51,46.46,46.51,128100.0,31.8881,31.8949,31.8607,31.8949,128100.0
2008-05-19 13:25:00,46.5,46.53,46.48,46.51,62600.0,31.8881,31.9087,31.8744,31.8949,62600.0
2008-05-19 13:30:00,46.51,46.51,46.44,46.45,56100.0,31.8949,31.8949,31.8469,31.8538,56100.0
2008-05-19 13:35:00,46.44,46.45,46.42,46.43,28100.0,31.8469,31.8538,31.8332,31.8401,28100.0
2008-05-19 13:40:00,46.43,46.44,46.35,46.36,101200.0,31.8401,31.8469,31.7852,31.7921,101200.0
2008-05-19 13:45:00,46.35,46.36,46.32,46.33,35300.0,31.7852,31.7921,31.7646,31.7715,35300.0
2008-05-19 13:50:00,46.34,46.34,46.28,46.28,77200.0,31.7784,31.7784,31.7372,31.7372,77200.0
2008-05-19 13:55:00,46.29,46.3,46.18,46.2,106200.0,31.7441,31.7509,31.6686,31.6824,106200.0
2008-05-19 14:00:00,46.19,46.2,46.1,46.11,137400.0,31.6755,31.6824,31.6138,31.6206,137400.0
2008-05-19 14:05:00,46.11,46.13,46.07,46.07,72400.0,31.6206,31.6344,31.5932,31.5932,72400.0
2008-05-19 14:10:00,46.07,46.07,45.94,45.95,77400.0,31.5932,31.5932,31.5041,31.5109,77400.0
2008-05-19 14:15:00,45.96,45.96,45.84,45.92,671200.0,31.5178,31.5178,31.4355,31.4903,671200.0
2008-05-19 14:20:00,45.91,46.03,45.88,46.03,223700.0,31.4835,31.5658,31.4629,31.5658,223700.0
2008-05-19 14:25:00,46.03,46.04,45.91,45.92,422400.0,31.5658,31.5726,31.4835,31.4903,422400.0
2008-05-19 14:30:00,45.93,45.97,45.93,45.93,137100.0,31.4972,31.5246,31.4972,31.4972,137100.0
2008-05-19 14:35:00,45.93,45.98,45.9,45.96,137500.0,31.4972,31.5315,31.4766,31.5178,137500.0
2008-05-19 14:40:00,45.96,45.97,45.92,45.94,55600.0,31.5178,31.5246,31.4903,31.5041,55600.0
2008-05-19 14:45:00,45.93,45.95,45.89,45.9,130700.0,31.4972,31.5109,31.4698,31.4766,130700.0
2008-05-19 14:50:00,45.9,45.92,45.86,45.92,704200.0,31.4766,31.4903,31.4492,31.4903,704200.0
2008-05-19 14:55:00,45.92,45.93,45.84,45.93,127600.0,31.4903,31.4972,31.4355,31.4972,127600.0
2008-05-19 15:00:00,45.94,45.97,45.86,45.9,257000.0,31.5041,31.5246,31.4492,31.4766,257000.0
2008-05-19 15:05:00,45.9,46.01,45.87,46.01,62500.0,31.4766,31.5521,31.4561,31.5521,62500.0
2008-05-19 15:10:00,46.01,46.08,46.0,46.0,156000.0,31.5521,31.6001,31.5452,31.5452,156000.0
2008-05-19 15:15:00,46.0,46.02,45.97,46.0,117300.0,31.5452,31.5589,31.5246,31.5452,117300.0
2008-05-19 15:20:00,46.0,46.06,46.0,46.02,69800.0,31.5452,31.5863,31.5452,31.5589,69800.0
2008-05-19 15:25:00,46.02,46.02,45.98,46.01,98600.0,31.5589,31.5589,31.5315,31.5521,98600.0
2008-05-19 15:30:00,46.01,46.01,45.82,45.84,220800.0,31.5521,31.5521,31.4218,31.4355,220800.0
2008-05-19 15:35:00,45.84,45.84,45.7,45.73,318700.0,31.4355,31.4355,31.3395,31.36,318700.0
2008-05-19 15:40:00,45.73,45.81,45.72,45.81,217700.0,31.36,31.4149,31.3532,31.4149,217700.0
2008-05-19 15:45:00,45.81,45.82,45.74,45.82,226500.0,31.4149,31.4218,31.3669,31.4218,226500.0
2008-05-19 15:50:00,45.82,45.9,45.8,45.9,234300.0,31.4218,31.4766,31.408,31.4766,234300.0
2008-05-19 15:55:00,45.91,45.91,45.85,45.86,603600.0,31.4835,31.4835,31.4423,31.4492,603600.0
2008-05-20 09:30:00,45.47,45.56,45.25,45.25,85200.0,31.1817,31.2435,31.0309,31.0309,85200.0
2008-05-20 09:35:00,45.24,45.39,45.17,45.36,311200.0,31.024,31.1269,30.976,31.1063,311200.0
2008-05-20 09:40:00,45.35,45.35,45.18,45.25,120800.0,31.0995,31.0995,30.9829,31.0309,120800.0
2008-05-20 09:45:00,45.25,45.37,45.22,45.34,198400.0,31.0309,31.1132,31.0103,31.0926,198400.0
2008-05-20 09:50:00,45.35,45.42,45.29,45.34,292800.0,31.0995,31.1475,31.0583,31.0926,292800.0
2008-05-20 09:55:00,45.33,45.4,45.29,45.39,184700.0,31.0857,31.1337,31.0583,31.1269,184700.0
2008-05-20 10:00:00,45.38,45.38,45.27,45.3,168100.0,31.12,31.12,31.0446,31.0652,168100.0
2008-05-20 10:05:00,45.3,45.4,45.29,45.36,168400.0,31.0652,31.1337,31.0583,31.1063,168400.0
2008-05-20 10:10:00,45.35,45.4,45.29,45.4,155500.0,31.0995,31.1337,31.0583,31.1337,155500.0
2008-05-20 10:15:00,45.39,45.4,45.33,45.36,130600.0,31.1269,31.1337,31.0857,31.1063,130600.0
2008-05-20 10:20:00,45.38,45.49,45.38,45.49,109700.0,31.12,31.1955,31.12,31.1955,109700.0
2008-05-20 10:25:00,45.49,45.54,45.45,45.47,229800.0,31.1955,31.2297,31.168,31.1817,229800.0
2008-05-20 10:30:00,45.47,45.48,45.43,45.44,81800.0,31.1817,31.1886,31.1543,31.1612,81800.0
2008-05-20 10:35:00,45.45,45.53,45.44,45.51,119400.0,31.168,31.2229,31.1612,31.2092,119400.0
2008-05-20 10:40:00,45.51,45.6,45.51,45.58,128200.0,31.2092,31.2709,31.2092,31.2572,128200.0
2008-05-20 10:45:00,45.59,45.67,45.55,45.67,268700.0,31.264,31.3189,31.2366,31.3189,268700.0
2008-05-20 10:50:00,45.67,45.75,45.67,45.69,265900.0,31.3189,31.3738,31.3189,31.3326,265900.0
2008-05-20 10:55:00,45.7,45.81,45.69,45.8,241300.0,31.3395,31.4149,31.3326,31.408,241300.0
2008-05-20 11:00:00,45.8,45.8,45.61,45.61,97000.0,31.408,31.408,31.2778,31.2778,97000.0
2008-05-20 11:05:00,45.61,45.62,45.5,45.5,98700.0,31.2778,31.2846,31.2023,31.2023,98700.0
2008-05-20 11:10:00,45.5,45.57,45.5,45.56,73200.0,31.2023,31.2503,31.2023,31.2435,73200.0
2008-05-20 11:15:00,45.57,45.57,45.47,45.52,74200.0,31.2503,31.2503,31.1817,31.216,74200.0
2008-05-20 11:20:00,45.53,45.56,45.49,45.54,72800.0,31.2229,31.2435,31.1955,31.2297,72800.0
2008-05-20 11:25:00,45.54,45.57,45.5,45.52,49400.0,31.2297,31.2503,31.2023,31.216,49400.0
2008-05-20 11:30:00,45.52,45.56,45.49,45.55,51300.0,31.216,31.2435,31.1955,31.2366,51300.0
2008-05-20 11:35:00,45.55,45.56,45.47,45.53,75300.0,31.2366,31.2435,31.1817,31.2229,75300.0
2008-05-20 11:40:00,45.53,45.56,45.47,45.47,72700.0,31.2229,31.2435,31.1817,31.1817,72700.0
2008-05-20 11:45:00,45.47,45.53,45.46,45.53,171600.0,31.1817,31.2229,31.1749,31.2229,171600.0
2008-05-20 11:50:00,45.52,45.54,45.48,45.54,80200.0,31.216,31.2297,31.1886,31.2297,80200.0
2008-05-20 11:55:00,45.52,45.55,45.51,45.55,53000.0,31.216,31.2366,31.2092,31.2366,53000.0
2008-05-20 12:00:00,45.55,45.56,45.51,45.55,32800.0,31.2366,31.2435,31.2092,31.2366,32800.0
2008-05-20 12:05:00,45.55,45.65,45.55,45.64,63600.0,31.2366,31.3052,31.2366,31.2983,63600.0
2008-05-20 12:10:00,45.65,45.73,45.65,45.73,87100.0,31.3052,31.36,31.3052,31.36,87100.0
2008-05-20 12:15:00,45.72,45.75,45.71,45.73,72000.0,31.3532,31.3738,31.3463,31.36,72000.0
2008-05-20 12:20:00,45.73,45.85,45.73,45.81,70600.0,31.36,31.4423,31.36,31.4149,70600.0
2008-05-20 12:25:00,45.81,45.81,45.77,45.78,41300.0,31.4149,31.4149,31.3875,31.3943,41300.0
2008-05-20 12:30:00,45.79,45.81,45.74,45.76,32800.0,31.4012,31.4149,31.3669,31.3806,32800.0
2008-05-20 12:35:00,45.75,45.78,45.72,45.72,50600.0,31.3738,31.3943,31.3532,31.3532,50600.0
2008-05-20 12:40:00,45.71,45.71,45.65,45.65,108600.0,31.3463,31.3463,31.3052,31.3052,108600.0
2008-05-20 12:45:00,45.65,45.68,45.62,45.63,27900.0,31.3052,31.3258,31.2846,31.2915,27900.0
2008-05-20 12:50:00,45.63,45.65,45.6,45.6,41600.0,31.2915,31.3052,31.2709,31.2709,41600.0
2008-05-20 12:55:00,45.59,45.64,45.59,45.64,22400.0,31.264,31.2983,31.264,31.2983,22400.0
2008-05-20 13:00:00,45.64,45.66,45.63,45.66,31200.0,31.2983,31.312,31.2915,31.312,31200.0
2008-05-20 13:05:00,45.66,45.73,45.66,45.69,35200.0,31.312,31.36,31.312,31.3326,35200.0
2008-05-20 13:10:00,45.69,45.76,45.69,45.75,49200.0,31.3326,31.3806,31.3326,31.3738,49200.0
2008-05-20 13:15:00,45.76,45.76,45.7,45.74,36700.0,31.3806,31.3806,31.3395,31.3669,36700.0
2008-05-20 13:20:00,45.74,45.75,45.61,45.66,53900.0,31.3669,31.3738,31.2778,31.312,53900.0
2008-05-20 13:25:00,45.66,45.71,45.65,45.69,48000.0,31.312,31.3463,31.3052,31.3326,48000.0
2008-05-20 13:30:00,45.69,45.7,45.66,45.68,58600.0,31.3326,31.3395,31.312,31.3258,58600.0
2008-05-20 13:35:00,45.68,45.68,45.59,45.59,74700.0,31.3258,31.3258,31.264,31.264,74700.0
2008-05-20 13:40:00,45.59,45.59,45.53,45.59,89700.0,31.264,31.264,31.2229,31.264,89700.0
2008-05-20 13:45:00,45.61,45.62,45.56,45.58,92200.0,31.2778,31.2846,31.2435,31.2572,92200.0
2008-05-20 13:50:00,45.58,45.6,45.53,45.56,96500.0,31.2572,31.2709,31.2229,31.2435,96500.0
2008-05-20 13:55:00,45.56,45.56,45.48,45.51,137700.0,31.2435,31.2435,31.1886,31.2092,137700.0
2008-05-20 14:00:00,45.51,45.55,45.5,45.52,69500.0,31.2092,31.2366,31.2023,31.216,69500.0
2008-05-20 14:05:00,45.52,45.56,45.48,45.53,106900.0,31.216,31.2435,31.1886,31.2229,106900.0
2008-05-20 14:10:00,45.52,45.55,45.52,45.54,32700.0,31.216,31.2366,31.216,31.2297,32700.0
2008-05-20 14:15:00,45.53,45.53,45.45,45.47,81800.0,31.2229,31.2229,31.168,31.1817,81800.0
2008-05-20 14:20:00,45.46,45.51,45.44,45.5,43900.0,31.1749,31.2092,31.1612,31.2023,43900.0
2008-05-20 14:25:00,45.51,45.51,45.44,45.45,35100.0,31.2092,31.2092,31.1612,31.168,35100.0
2008-05-20 14:30:00,45.45,45.54,45.44,45.52,52100.0,31.168,31.2297,31.1612,31.216,52100.0
2008-05-20 14:35:00,45.54,45.6,45.54,45.58,83500.0,31.2297,31.2709,31.2297,31.2572,83500.0
2008-05-20 14:40:00,45.58,45.6,45.56,45.6,50000.0,31.2572,31.2709,31.2435,31.2709,50000.0
2008-05-20 14:45:00,45.61,45.66,45.59,45.61,73300.0,31.2778,31.312,31.264,31.2778,73300.0
2008-05-20 14:50:00,45.62,45.67,45.62,45.67,65900.0,31.2846,31.3189,31.2846,31.3189,65900.0
2008-05-20 14:55:00,45.66,45.7,45.64,45.66,58700.0,31.312,31.3395,31.2983,31.312,58700.0
2008-05-20 15:00:00,45.65,45.69,45.65,45.68,144300.0,31.3052,31.3326,31.3052,31.3258,144300.0
2008-05-20 15:05:00,45.69,45.74,45.69,45.73,195800.0,31.3326,31.3669,31.3326,31.36,195800.0
2008-05-20 15:10:00,45.74,45.78,45.5,45.75,126700.0,31.3669,31.3943,31.2023,31.3738,126700.0
2008-05-20 15:15:00,45.74,45.83,45.72,45.8,168300.0,31.3669,31.4286,31.3532,31.408,168300.0
2008-05-20 15:20:00,45.8,45.84,45.77,45.81,137600.0,31.408,31.4355,31.3875,31.4149,137600.0
2008-05-20 15:25:00,45.8,45.83,45.78,45.82,94800.0,31.408,31.4286,31.3943,31.4218,94800.0
2008-05-20 15:30:00,45.83,45.83,45.69,45.7,117000.0,31.4286,31.4286,31.3326,31.3395,117000.0
2008-05-20 15:35:00,45.7,45.72,45.6,45.68,142500.0,31.3395,31.3532,31.2709,31.3258,142500.0
2008-05-20 15:40:00,45.68,45.76,45.67,45.74,132600.0,31.3258,31.3806,31.3189,31.3669,132600.0
2008-05-20 15:45:00,45.75,45.85,45.75,45.81,231000.0,31.3738,31.4423,31.3738,31.4149,231000.0
2008-05-20 15:50:00,45.81,45.93,45.76,45.93,312800.0,31.4149,31.4972,31.3806,31.4972,312800.0
2008-05-20 15:55:00,45.93,45.95,45.85,45.92,274400.0,31.4972,31.5109,31.4423,31.4903,274400.0
2008-05-21 09:30:00,46.05,46.06,45.92,46.04,27600.0,31.5795,31.5863,31.4903,31.5726,27600.0
2008-05-21 09:35:00,46.04,46.07,45.88,45.9,194000.0,31.5726,31.5932,31.4629,31.4766,194000.0
2008-05-21 09:40:00,45.89,46.0,45.82,46.0,108000.0,31.4698,31.5452,31.4218,31.5452,108000.0
2008-05-21 09:45:00,46.03,46.03,45.88,45.91,81300.0,31.5658,31.5658,31.4629,31.4835,81300.0
2008-05-21 09:50:00,45.89,45.93,45.87,45.89,51900.0,31.4698,31.4972,31.4561,31.4698,51900.0
2008-05-21 09:55:00,45.9,45.93,45.86,45.89,52800.0,31.4766,31.4972,31.4492,31.4698,52800.0
2008-05-21 10:00:00,45.9,45.97,45.86,45.93,181400.0,31.4766,31.5246,31.4492,31.4972,181400.0
2008-05-21 10:05:00,45.93,45.93,45.75,45.75,267200.0,31.4972,31.4972,31.3738,31.3738,267200.0
2008-05-21 10:10:00,45.75,45.79,45.7,45.74,166900.0,31.3738,31.4012,31.3395,31.3669,166900.0
2008-05-21 10:15:00,45.76,45.79,45.69,45.76,112300.0,31.3806,31.4012,31.3326,31.3806,112300.0
2008-05-21 10:20:00,45.76,45.8,45.57,45.59,692700.0,31.3806,31.408,31.2503,31.264,692700.0
2008-05-21 10:25:00,45.59,45.64,45.56,45.63,113100.0,31.264,31.2983,31.2435,31.2915,113100.0
2008-05-21 10:30:00,45.63,45.73,45.56,45.58,295800.0,31.2915,31.36,31.2435,31.2572,295800.0
2008-05-21 10:35:00,45.58,45.61,45.53,45.55,180600.0,31.2572,31.2778,31.2229,31.2366,180600.0
2008-05-21 10:40:00,45.54,45.57,45.48,45.52,134800.0,31.2297,31.2503,31.1886,31.216,134800.0
2008-05-21 10:45:00,45.52,45.54,45.47,45.49,78100.0,31.216,31.2297,31.1817,31.1955,78100.0
2008-05-21 10:50:00,45.49,45.5,45.42,45.45,84400.0,31.1955,31.2023,31.1475,31.168,84400.0
2008-05-21 10:55:00,45.46,45.49,45.42,45.43,70600.0,31.1749,31.1955,31.1475,31.1543,70600.0
2008-05-21 11:00:00,45.43,45.51,45.41,45.48,255000.0,31.1543,31.2092,31.1406,31.1886,255000.0
2008-05-21 11:05:00,45.48,45.48,45.43,45.44,51400.0,31.1886,31.1886,31.1543,31.1612,51400.0
2008-05-21 11:10:00,45.44,45.51,45.43,45.5,61300.0,31.1612,31.2092,31.1543,31.2023,61300.0
2008-05-21 11:15:00,45.5,45.51,45.44,45.47,39400.0,31.2023,31.2092,31.1612,31.1817,39400.0
2008-05-21 11:20:00,45.47,45.56,45.47,45.54,138800.0,31.1817,31.2435,31.1817,31.2297,138800.0
2008-05-21 11:25:00,45.54,45.6,45.54,45.59,77000.0,31.2297,31.2709,31.2297,31.264,77000.0
2008-05-21 11:30:00,45.59,45.64,45.58,45.64,69800.0,31.264,31.2983,31.2572,31.2983,69800.0
2008-05-21 11:35:00,45.65,45.65,45.6,45.62,43200.0,31.3052,31.3052,31.2709,31.2846,43200.0
2008-05-21 11:40:00,45.62,45.63,45.56,45.57,58100.0,31.2846,31.2915,31.2435,31.2503,58100.0
2008-05-21 11:45:00,45.57,45.64,45.57,45.63,35900.0,31.2503,31.2983,31.2503,31.2915,35900.0
2008-05-21 11:50:00,45.65,45.71,45.64,45.71,77600.0,31.3052,31.3463,31.2983,31.3463,77600.0
2008-05-21 11:55:00,45.72,45.73,45.65,45.67,61600.0,31.3532,31.36,31.3052,31.3189,61600.0
2008-05-21 12:00:00,45.67,45.71,45.67,45.71,52400.0,31.3189,31.3463,31.3189,31.3463,52400.0
2008-05-21 12:05:00,45.73,45.74,45.68,45.72,42400.0,31.36,31.3669,31.3258,31.3532,42400.0
2008-05-21 12:10:00,45.72,45.73,45.7,45.7,26900.0,31.3532,31.36,31.3395,31.3395,26900.0
2008-05-21 12:15:00,45.7,45.7,45.64,45.66,36000.0,31.3395,31.3395,31.2983,31.312,36000.0
2008-05-21 12:20:00,45.66,45.69,45.66,45.69,17700.0,31.312,31.3326,31.312,31.3326,17700.0
2008-05-21 12:25:00,45.68,45.7,45.65,45.69,42200.0,31.3258,31.3395,31.3052,31.3326,42200.0
2008-05-21 12:30:00,45.69,45.71,45.67,45.71,19900.0,31.3326,31.3463,31.3189,31.3463,19900.0
2008-05-21 12:35:00,45.7,45.73,45.69,45.73,47900.0,31.3395,31.36,31.3326,31.36,47900.0
2008-05-21 12:40:00,45.72,45.81,45.72,45.8,48900.0,31.3532,31.4149,31.3532,31.408,48900.0
2008-05-21 12:45:00,45.8,45.8,45.74,45.75,37200.0,31.408,31.408,31.3669,31.3738,37200.0
2008-05-21 12:50:00,45.76,45.76,45.72,45.74,36500.0,31.3806,31.3806,31.3532,31.3669,36500.0
2008-05-21 12:55:00,45.74,45.78,45.73,45.76,14600.0,31.3669,31.3943,31.36,31.3806,14600.0
2008-05-21 13:00:00,45.76,45.76,45.71,45.71,40700.0,31.3806,31.3806,31.3463,31.3463,40700.0
2008-05-21 13:05:00,45.71,45.72,45.67,45.68,49400.0,31.3463,31.3532,31.3189,31.3258,49400.0
2008-05-21 13:10:00,45.67,45.7,45.67,45.68,15000.0,31.3189,31.3395,31.3189,31.3258,15000.0
2008-05-21 13:15:00,45.68,45.69,45.65,45.67,42600.0,31.3258,31.3326,31.3052,31.3189,42600.0
2008-05-21 13:20:00,45.68,45.69,45.63,45.67,63200.0,31.3258,31.3326,31.2915,31.3189,63200.0
2008-05-21 13:25:00,45.66,45.66,45.6,45.6,39700.0,31.312,31.312,31.2709,31.2709,39700.0
2008-05-21 13:30:00,45.6,45.61,45.55,45.55,49000.0,31.2709,31.2778,31.2366,31.2366,49000.0
2008-05-21 13:35:00,45.55,45.6,45.54,45.58,48600.0,31.2366,31.2709,31.2297,31.2572,48600.0
2008-05-21 13:40:00,45.58,45.64,45.57,45.6,52800.0,31.2572,31.2983,31.2503,31.2709,52800.0
2008-05-21 13:45:00,45.6,45.64,45.6,45.61,47100.0,31.2709,31.2983,31.2709,31.2778,47100.0
2008-05-21 13:50:00,45.61,45.62,45.58,45.59,56900.0,31.2778,31.2846,31.2572,31.264,56900.0
2008-05-21 13:55:00,45.58,45.6,45.47,45.48,71100.0,31.2572,31.2709,31.1817,31.1886,71100.0
2008-05-21 14:00:00,45.48,45.48,45.24,45.27,266300.0,31.1886,31.1886,31.024,31.0446,266300.0
2008-05-21 14:05:00,45.28,45.33,45.11,45.12,274300.0,31.0515,31.0857,30.9349,30.9417,274300.0
2008-05-21 14:10:00,45.11,45.13,45.04,45.09,237200.0,30.9349,30.9486,30.8869,30.9212,237200.0
2008-05-21 14:15:00,45.07,45.09,44.91,44.91,162800.0,30.9074,30.9212,30.7977,30.7977,162800.0
2008-05-21 14:20:00,44.9,45.0,44.86,44.96,128100.0,30.7909,30.8594,30.7634,30.832,128100.0
2008-05-21 14:25:00,44.96,44.99,44.89,44.94,254600.0,30.832,30.8526,30.784,30.8183,254600.0
2008-05-21 14:30:00,44.93,44.94,44.71,44.71,407100.0,30.8114,30.8183,30.6606,30.6606,407100.0
2008-05-21 14:35:00,44.72,44.78,44.68,44.75,292700.0,30.6674,30.7086,30.64,30.688,292700.0
2008-05-21 14:40:00,44.75,44.76,44.67,44.69,362200.0,30.688,30.6949,30.6331,30.6468,362200.0
2008-05-21 14:45:00,44.69,44.71,44.54,44.54,293700.0,30.6468,30.6606,30.544,30.544,293700.0
2008-05-21 14:50:00,44.54,44.66,44.52,44.63,154100.0,30.544,30.6263,30.5303,30.6057,154100.0
2008-05-21 14:55:00,44.64,44.73,44.6,44.73,134000.0,30.6126,30.6743,30.5851,30.6743,134000.0
2008-05-21 15:00:00,44.74,44.76,44.6,44.6,359400.0,30.6811,30.6949,30.5851,30.5851,359400.0
2008-05-21 15:05:00,44.61,44.65,44.51,44.62,132600.0,30.592,30.6194,30.5234,30.5988,132600.0
2008-05-21 15:10:00,44.62,44.75,44.59,44.75,200900.0,30.5988,30.688,30.5783,30.688,200900.0
2008-05-21 15:15:00,44.74,44.8,44.72,44.72,181400.0,30.6811,30.7223,30.6674,30.6674,181400.0
2008-05-21 15:20:00,44.71,44.73,44.63,44.63,97200.0,30.6606,30.6743,30.6057,30.6057,97200.0
2008-05-21 15:25:00,44.63,44.67,44.55,44.57,285900.0,30.6057,30.6331,30.5508,30.5646,285900.0
2008-05-21 15:30:00,44.57,44.68,44.57,44.67,121900.0,30.5646,30.64,30.5646,30.6331,121900.0
2008-05-21 15:35:00,44.67,44.71,44.57,44.58,129600.0,30.6331,30.6606,30.5646,30.5714,129600.0
2008-05-21 15:40:00,44.58,44.6,44.44,44.5,524200.0,30.5714,30.5851,30.4754,30.5166,524200.0
2008-05-21 15:45:00,44.51,44.66,44.51,44.61,247600.0,30.5234,30.6263,30.5234,30.592,247600.0
2008-05-21 15:50:00,44.61,44.63,44.49,44.49,533500.0,30.592,30.6057,30.5097,30.5097,533500.0
2008-05-21 15:55:00,44.5,44.58,44.45,44.53,192500.0,30.5166,30.5714,30.4823,30.5371,192500.0
2008-05-22 09:30:00,44.52,44.76,44.52,44.71,182500.0,30.5303,30.6949,30.5303,30.6606,182500.0
2008-05-22 09:35:00,44.73,45.0,44.73,44.91,246700.0,30.6743,30.8594,30.6743,30.7977,246700.0
2008-05-22 09:40:00,44.92,45.04,44.89,45.01,168500.0,30.8046,30.8869,30.784,30.8663,168500.0
2008-05-22 09:45:00,45.0,45.13,44.93,44.93,222300.0,30.8594,30.9486,30.8114,30.8114,222300.0
2008-05-22 09:50:00,44.93,44.95,44.85,44.86,246600.0,30.8114,30.8251,30.7566,30.7634,246600.0
2008-05-22 09:55:00,44.86,44.93,44.81,44.9,145400.0,30.7634,30.8114,30.7291,30.7909,145400.0
2008-05-22 10:00:00,44.9,45.0,44.85,44.96,151300.0,30.7909,30.8594,30.7566,30.832,151300.0
2008-05-22 10:05:00,44.95,44.97,44.75,44.77,116200.0,30.8251,30.8389,30.688,30.7017,116200.0
2008-05-22 10:10:00,44.76,44.96,44.76,44.93,223000.0,30.6949,30.832,30.6949,30.8114,223000.0
2008-05-22 10:15:00,44.93,44.99,44.92,44.96,197000.0,30.8114,30.8526,30.8046,30.832,197000.0
2008-05-22 10:20:00,44.97,45.0,44.81,44.81,214300.0,30.8389,30.8594,30.7291,30.7291,214300.0
2008-05-22 10:25:00,44.79,44.88,44.77,44.84,95700.0,30.7154,30.7771,30.7017,30.7497,95700.0
2008-05-22 10:30:00,44.84,44.96,44.82,44.92,378000.0,30.7497,30.832,30.736,30.8046,378000.0
2008-05-22 10:35:00,44.92,44.96,44.89,44.95,54000.0,30.8046,30.832,30.784,30.8251,54000.0
2008-05-22 10:40:00,44.94,45.02,44.92,45.01,126900.0,30.8183,30.8732,30.8046,30.8663,126900.0
2008-05-22 10:45:00,45.01,45.08,44.93,44.99,138500.0,30.8663,30.9143,30.8114,30.8526,138500.0
2008-05-22 10:50:00,45.0,45.01,44.88,44.88,576700.0,30.8594,30.8663,30.7771,30.7771,576700.0
2008-05-22 10:55:00,44.89,44.96,44.89,44.96,85900.0,30.784,30.832,30.784,30.832,85900.0
2008-05-22 11:00:00,44.97,45.06,44.97,45.02,37700.0,30.8389,30.9006,30.8389,30.8732,37700.0
2008-05-22 11:05:00,45.03,45.04,44.94,44.97,75700.0,30.88,30.8869,30.8183,30.8389,75700.0
2008-05-22 11:10:00,44.97,45.01,44.91,44.92,91100.0,30.8389,30.8663,30.7977,30.8046,91100.0
2008-05-22 11:15:00,44.92,45.0,44.92,44.97,49800.0,30.8046,30.8594,30.8046,30.8389,49800.0
2008-05-22 11:20:00,44.97,44.99,44.84,44.84,606200.0,30.8389,30.8526,30.7497,30.7497,606200.0
2008-05-22 11:25:00,44.83,44.84,44.66,44.68,327100.0,30.7429,30.7497,30.6263,30.64,327100.0
2008-05-22 11:30:00,44.68,44.75,44.67,44.75,62600.0,30.64,30.688,30.6331,30.688,62600.0
2008-05-22 11:35:00,44.74,44.75,44.69,44.7,114700.0,30.6811,30.688,30.6468,30.6537,114700.0
2008-05-22 11:40:00,44.69,44.69,44.54,44.54,77700.0,30.6468,30.6468,30.544,30.544,77700.0
2008-05-22 11:45:00,44.55,44.55,44.42,44.44,73700.0,30.5508,30.5508,30.4617,30.4754,73700.0
2008-05-22 11:50:00,44.43,44.43,44.33,44.37,114100.0,30.4685,30.4685,30.4,30.4274,114100.0
2008-05-22 11:55:00,44.38,44.38,44.22,44.25,638700.0,30.4343,30.4343,30.3245,30.3451,638700.0
2008-05-22 12:00:00,44.26,44.32,44.25,44.31,129100.0,30.352,30.3931,30.3451,30.3863,129100.0
2008-05-22 12:05:00,44.31,44.33,44.21,44.21,77400.0,30.3863,30.4,30.3177,30.3177,77400.0
2008-05-22 12:10:00,44.21,44.35,44.21,44.35,68900.0,30.3177,30.4137,30.3177,30.4137,68900.0
2008-05-22 12:15:00,44.36,44.46,44.36,44.46,117900.0,30.4205,30.4891,30.4205,30.4891,117900.0
2008-05-22 12:20:00,44.46,44.46,44.35,44.37,103900.0,30.4891,30.4891,30.4137,30.4274,103900.0
2008-05-22 12:25:00,44.37,44.37,44.31,44.36,20800.0,30.4274,30.4274,30.3863,30.4205,20800.0
2008-05-22 12:30:00,44.36,44.4,44.36,44.39,25500.0,30.4205,30.448,30.4205,30.4411,25500.0
2008-05-22 12:35:00,44.38,44.4,44.37,44.4,39500.0,30.4343,30.448,30.4274,30.448,39500.0
2008-05-22 12:40:00,44.41,44.43,44.39,44.42,27300.0,30.4548,30.4685,30.4411,30.4617,27300.0
2008-05-22 12:45:00,44.41,44.49,44.41,44.46,37600.0,30.4548,30.5097,30.4548,30.4891,37600.0
2008-05-22 12:50:00,44.47,44.49,44.43,44.45,12300.0,30.496,30.5097,30.4685,30.4823,12300.0
2008-05-22 12:55:00,44.46,44.52,44.46,44.51,74700.0,30.4891,30.5303,30.4891,30.5234,74700.0
2008-05-22 13:00:00,44.5,44.58,44.5,44.55,38200.0,30.5166,30.5714,30.5166,30.5508,38200.0
2008-05-22 13:05:00,44.56,44.56,44.52,44.55,34500.0,30.5577,30.5577,30.5303,30.5508,34500.0
2008-05-22 13:10:00,44.55,44.61,44.55,44.61,138300.0,30.5508,30.592,30.5508,30.592,138300.0
2008-05-22 13:15:00,44.62,44.62,44.55,44.55,27600.0,30.5988,30.5988,30.5508,30.5508,27600.0
2008-05-22 13:20:00,44.54,44.54,44.49,44.49,26600.0,30.544,30.544,30.5097,30.5097,26600.0
2008-05-22 13:25:00,44.5,44.54,44.49,44.52,44000.0,30.5166,30.544,30.5097,30.5303,44000.0
2008-05-22 13:30:00,44.52,44.62,44.52,44.6,37800.0,30.5303,30.5988,30.5303,30.5851,37800.0
2008-05-22 13:35:00,44.6,44.66,44.54,44.54,73900.0,30.5851,30.6263,30.544,30.544,73900.0
2008-05-22 13:40:00,44.55,44.6,44.55,44.6,29600.0,30.5508,30.5851,30.5508,30.5851,29600.0
2008-05-22 13:45:00,44.6,44.74,44.56,44.73,61800.0,30.5851,30.6811,30.5577,30.6743,61800.0
2008-05-22 13:50:00,44.73,44.77,44.7,44.71,74400.0,30.6743,30.7017,30.6537,30.6606,74400.0
2008-05-22 13:55:00,44.71,44.72,44.67,44.67,41100.0,30.6606,30.6674,30.6331,30.6331,41100.0
2008-05-22 14:00:00,44.67,44.68,44.6,44.61,98700.0,30.6331,30.64,30.5851,30.592,98700.0
2008-05-22 14:05:00,44.61,44.62,44.47,44.5,121700.0,30.592,30.5988,30.496,30.5166,121700.0
2008-05-22 14:10:00,44.5,44.51,44.43,44.49,85200.0,30.5166,30.5234,30.4685,30.5097,85200.0
2008-05-22 14:15:00,44.49,44.49,44.37,44.4,158200.0,30.5097,30.5097,30.4274,30.448,158200.0
2008-05-22 14:20:00,44.41,44.42,44.38,44.42,59700.0,30.4548,30.4617,30.4343,30.4617,59700.0
2008-05-22 14:25:00,44.41,44.43,44.37,44.37,165500.0,30.4548,30.4685,30.4274,30.4274,165500.0
2008-05-22 14:30:00,44.38,44.46,44.36,44.45,79600.0,30.4343,30.4891,30.4205,30.4823,79600.0
2008-05-22 14:35:00,44.45,44.5,44.44,44.49,71300.0,30.4823,30.5166,30.4754,30.5097,71300.0
2008-05-22 14:40:00,44.48,44.49,44.45,44.47,80800.0,30.5028,30.5097,30.4823,30.496,80800.0
2008-05-22 14:45:00,44.48,44.52,44.45,44.5,66200.0,30.5028,30.5303,30.4823,30.5166,66200.0
2008-05-22 14:50:00,44.5,44.56,44.45,44.56,98400.0,30.5166,30.5577,30.4823,30.5577,98400.0
2008-05-22 14:55:00,44.57,44.58,44.51,44.55,69700.0,30.5646,30.5714,30.5234,30.5508,69700.0
2008-05-22 15:00:00,44.56,44.56,44.48,44.5,61400.0,30.5577,30.5577,30.5028,30.5166,61400.0
2008-05-22 15:05:00,44.5,44.54,44.48,44.51,71200.0,30.5166,30.544,30.5028,30.5234,71200.0
2008-05-22 15:10:00,44.51,44.53,44.47,44.49,44400.0,30.5234,30.5371,30.496,30.5097,44400.0
2008-05-22 15:15:00,44.48,44.49,44.47,44.47,42700.0,30.5028,30.5097,30.496,30.496,42700.0
2008-05-22 15:20:00,44.47,44.47,44.37,44.38,72900.0,30.496,30.496,30.4274,30.4343,72900.0
2008-05-22 15:25:00,44.38,44.4,44.28,44.29,78200.0,30.4343,30.448,30.3657,30.3725,78200.0
2008-05-22 15:30:00,44.29,44.34,44.25,44.33,80100.0,30.3725,30.4068,30.3451,30.4,80100.0
2008-05-22 15:35:00,44.33,44.34,44.26,44.3,174400.0,30.4,30.4068,30.352,30.3794,174400.0
2008-05-22 15:40:00,44.29,44.3,44.24,44.25,329400.0,30.3725,30.3794,30.3383,30.3451,329400.0
2008-05-22 15:45:00,44.24,44.3,44.23,44.3,160000.0,30.3383,30.3794,30.3314,30.3794,160000.0
2008-05-22 15:50:00,44.3,44.31,44.25,44.28,136900.0,30.3794,30.3863,30.3451,30.3657,136900.0
2008-05-22 15:55:00,44.29,44.39,44.28,44.34,233000.0,30.3725,30.4411,30.3657,30.4068,233000.0
2008-05-23 09:30:00,44.09,44.38,43.99,43.99,98600.0,30.2354,30.4343,30.1668,30.1668,98600.0
2008-05-23 09:35:00,44.0,44.18,43.98,44.12,527300.0,30.1737,30.2971,30.16,30.256,527300.0
2008-05-23 09:40:00,44.13,44.29,44.04,44.04,483000.0,30.2628,30.3725,30.2011,30.2011,483000.0
2008-05-23 09:45:00,44.04,44.1,43.9,43.9,136200.0,30.2011,30.2422,30.1051,30.1051,136200.0
2008-05-23 09:50:00,43.9,44.04,43.88,44.01,39600.0,30.1051,30.2011,30.0914,30.1805,39600.0
2008-05-23 09:55:00,44.03,44.06,43.94,43.95,55500.0,30.1942,30.2148,30.1325,30.1394,55500.0
2008-05-23 10:00:00,43.97,44.0,43.89,43.89,159300.0,30.1531,30.1737,30.0982,30.0982,159300.0
2008-05-23 10:05:00,43.89,43.95,43.85,43.93,106300.0,30.0982,30.1394,30.0708,30.1257,106300.0
2008-05-23 10:10:00,43.92,43.95,43.84,43.89,52800.0,30.1188,30.1394,30.0639,30.0982,52800.0
2008-05-23 10:15:00,43.88,43.9,43.8,43.8,94400.0,30.0914,30.1051,30.0365,30.0365,94400.0
2008-05-23 10:20:00,43.8,43.81,43.72,43.78,84300.0,30.0365,30.0434,29.9817,30.0228,84300.0
2008-05-23 10:25:00,43.78,43.78,43.61,43.62,98900.0,30.0228,30.0228,29.9062,29.9131,98900.0
2008-05-23 10:30:00,43.62,43.63,43.57,43.58,119500.0,29.9131,29.9199,29.8788,29.8856,119500.0
2008-05-23 10:35:00,43.59,43.59,43.4,43.41,127400.0,29.8925,29.8925,29.7622,29.7691,127400.0
2008-05-23 10:40:00,43.41,43.52,43.4,43.51,72500.0,29.7691,29.8445,29.7622,29.8376,72500.0
2008-05-23 10:45:00,43.51,43.54,43.47,43.54,73600.0,29.8376,29.8582,29.8102,29.8582,73600.0
2008-05-23 10:50:00,43.54,43.57,43.52,43.56,71400.0,29.8582,29.8788,29.8445,29.8719,71400.0
2008-05-23 10:55:00,43.55,43.57,43.43,43.51,759000.0,29.8651,29.8788,29.7828,29.8376,759000.0
2008-05-23 11:00:00,43.51,43.6,43.48,43.6,69500.0,29.8376,29.8994,29.8171,29.8994,69500.0
2008-05-23 11:05:00,43.59,43.6,43.48,43.49,470400.0,29.8925,29.8994,29.8171,29.8239,470400.0
2008-05-23 11:10:00,43.48,43.5,43.35,43.43,234900.0,29.8171,29.8308,29.7279,29.7828,234900.0
2008-05-23 11:15:00,43.42,43.46,43.41,43.46,121800.0,29.7759,29.8034,29.7691,29.8034,121800.0
2008-05-23 11:20:00,43.46,43.48,43.43,43.48,26700.0,29.8034,29.8171,29.7828,29.8171,26700.0
2008-05-23 11:25:00,43.48,43.5,43.41,43.43,69800.0,29.8171,29.8308,29.7691,29.7828,69800.0
2008-05-23 11:30:00,43.43,43.43,43.38,43.39,49400.0,29.7828,29.7828,29.7485,29.7554,49400.0
2008-05-23 11:35:00,43.39,43.56,43.38,43.55,539800.0,29.7554,29.8719,29.7485,29.8651,539800.0
2008-05-23 11:40:00,43.56,43.63,43.56,43.63,93800.0,29.8719,29.9199,29.8719,29.9199,93800.0
2008-05-23 11:45:00,43.62,43.69,43.6,43.69,56800.0,29.9131,29.9611,29.8994,29.9611,56800.0
2008-05-23 11:50:00,43.67,43.7,43.62,43.62,43400.0,29.9474,29.9679,29.9131,29.9131,43400.0
2008-05-23 11:55:00,43.62,43.75,43.62,43.75,78100.0,29.9131,30.0022,29.9131,30.0022,78100.0
2008-05-23 12:00:00,43.74,43.86,43.73,43.74,73000.0,29.9954,30.0777,29.9885,29.9954,73000.0
2008-05-23 12:05:00,43.75,43.76,43.68,43.68,72900.0,30.0022,30.0091,29.9542,29.9542,72900.0
2008-05-23 12:10:00,43.69,43.74,43.69,43.71,98200.0,29.9611,29.9954,29.9611,29.9748,98200.0
2008-05-23 12:15:00,43.72,43.72,43.63,43.63,58800.0,29.9817,29.9817,29.9199,29.9199,58800.0
2008-05-23 12:20:00,43.63,43.77,43.6,43.77,447100.0,29.9199,30.0159,29.8994,30.0159,447100.0
2008-05-23 12:25:00,43.77,43.78,43.75,43.76,54800.0,30.0159,30.0228,30.0022,30.0091,54800.0
2008-05-23 12:30:00,43.75,43.76,43.67,43.67,144700.0,30.0022,30.0091,29.9474,29.9474,144700.0
2008-05-23 12:35:00,43.66,43.66,43.6,43.61,40100.0,29.9405,29.9405,29.8994,29.9062,40100.0
2008-05-23 12:40:00,43.6,43.62,43.56,43.57,30300.0,29.8994,29.9131,29.8719,29.8788,30300.0
2008-05-23 12:45:00,43.57,43.63,43.57,43.62,27100.0,29.8788,29.9199,29.8788,29.9131,27100.0
2008-05-23 12:50:00,43.62,43.65,43.54,43.56,336500.0,29.9131,29.9337,29.8582,29.8719,336500.0
2008-05-23 12:55:00,43.56,43.59,43.5,43.51,37400.0,29.8719,29.8925,29.8308,29.8376,37400.0
2008-05-23 13:00:00,43.53,43.6,43.52,43.57,47900.0,29.8514,29.8994,29.8445,29.8788,47900.0
2008-05-23 13:05:00,43.57,43.61,43.56,43.57,127700.0,29.8788,29.9062,29.8719,29.8788,127700.0
2008-05-23 13:10:00,43.57,43.58,43.55,43.58,13400.0,29.8788,29.8856,29.8651,29.8856,13400.0
2008-05-23 13:15:00,43.58,43.61,43.55,43.59,59700.0,29.8856,29.9062,29.8651,29.8925,59700.0
2008-05-23 13:20:00,43.6,43.6,43.54,43.57,43600.0,29.8994,29.8994,29.8582,29.8788,43600.0
2008-05-23 13:25:00,43.57,43.57,43.53,43.54,17200.0,29.8788,29.8788,29.8514,29.8582,17200.0
2008-05-23 13:30:00,43.55,43.73,43.54,43.73,305000.0,29.8651,29.9885,29.8582,29.9885,305000.0
2008-05-23 13:35:00,43.73,43.73,43.63,43.65,41000.0,29.9885,29.9885,29.9199,29.9337,41000.0
2008-05-23 13:40:00,43.64,43.7,43.63,43.69,32000.0,29.9268,29.9679,29.9199,29.9611,32000.0
2008-05-23 13:45:00,43.69,43.71,43.68,43.69,34300.0,29.9611,29.9748,29.9542,29.9611,34300.0
2008-05-23 13:50:00,43.69,43.7,43.57,43.57,30400.0,29.9611,29.9679,29.8788,29.8788,30400.0
2008-05-23 13:55:00,43.57,43.61,43.55,43.57,38100.0,29.8788,29.9062,29.8651,29.8788,38100.0
2008-05-23 14:00:00,43.56,43.61,43.54,43.56,70200.0,29.8719,29.9062,29.8582,29.8719,70200.0
2008-05-23 14:05:00,43.57,43.61,43.56,43.6,56000.0,29.8788,29.9062,29.8719,29.8994,56000.0
2008-05-23 14:10:00,43.6,43.61,43.57,43.58,116200.0,29.8994,29.9062,29.8788,29.8856,116200.0
2008-05-23 14:15:00,43.59,43.68,43.57,43.68,241600.0,29.8925,29.9542,29.8788,29.9542,241600.0
2008-05-23 14:20:00,43.68,43.75,43.67,43.75,57600.0,29.9542,30.0022,29.9474,30.0022,57600.0
2008-05-23 14:25:00,43.74,43.86,43.74,43.86,103200.0,29.9954,30.0777,29.9954,30.0777,103200.0
2008-05-23 14:30:00,43.87,43.88,43.81,43.88,170100.0,30.0845,30.0914,30.0434,30.0914,170100.0
2008-05-23 14:35:00,43.87,43.89,43.82,43.82,200600.0,30.0845,30.0982,30.0502,30.0502,200600.0
2008-05-23 14:40:00,43.81,43.84,43.78,43.82,48300.0,30.0434,30.0639,30.0228,30.0502,48300.0
2008-05-23 14:45:00,43.82,43.94,43.81,43.94,146400.0,30.0502,30.1325,30.0434,30.1325,146400.0
2008-05-23 14:50:00,43.94,43.95,43.89,43.92,79300.0,30.1325,30.1394,30.0982,30.1188,79300.0
2008-05-23 14:55:00,43.92,43.95,43.85,43.85,32500.0,30.1188,30.1394,30.0708,30.0708,32500.0
2008-05-23 15:00:00,43.86,43.89,43.85,43.88,28900.0,30.0777,30.0982,30.0708,30.0914,28900.0
2008-05-23 15:05:00,43.88,43.93,43.86,43.91,41900.0,30.0914,30.1257,30.0777,30.112,41900.0
2008-05-23 15:10:00,43.92,43.97,43.79,43.81,51600.0,30.1188,30.1531,30.0297,30.0434,51600.0
2008-05-23 15:15:00,43.8,43.8,43.75,43.77,260800.0,30.0365,30.0365,30.0022,30.0159,260800.0
2008-05-23 15:20:00,43.75,43.8,43.68,43.71,453800.0,30.0022,30.0365,29.9542,29.9748,453800.0
2008-05-23 15:25:00,43.72,43.85,43.7,43.83,209800.0,29.9817,30.0708,29.9679,30.0571,209800.0
2008-05-23 15:30:00,43.84,43.93,43.84,43.9,129800.0,30.0639,30.1257,30.0639,30.1051,129800.0
2008-05-23 15:35:00,43.9,43.92,43.81,43.83,268400.0,30.1051,30.1188,30.0434,30.0571,268400.0
2008-05-23 15:40:00,43.83,43.84,43.8,43.84,212700.0,30.0571,30.0639,30.0365,30.0639,212700.0
2008-05-23 15:45:00,43.84,43.86,43.8,43.84,322200.0,30.0639,30.0777,30.0365,30.0639,322200.0
2008-05-23 15:50:00,43.84,43.85,43.8,43.82,349900.0,30.0639,30.0708,30.0365,30.0502,349900.0
2008-05-23 15:55:00,43.81,43.84,43.77,43.77,443700.0,30.0434,30.0639,30.0159,30.0159,443700.0
2008-05-27 09:30:00,44.02,44.02,43.49,43.53,112600.0,30.1874,30.1874,29.8239,29.8514,112600.0
2008-05-27 09:35:00,43.53,43.56,43.38,43.38,109700.0,29.8514,29.8719,29.7485,29.7485,109700.0
2008-05-27 09:40:00,43.38,43.5,43.31,43.4,217600.0,29.7485,29.8308,29.7005,29.7622,217600.0
2008-05-27 09:45:00,43.4,43.5,43.4,43.5,97200.0,29.7622,29.8308,29.7622,29.8308,97200.0
2008-05-27 09:50:00,43.5,43.5,43.34,43.34,214200.0,29.8308,29.8308,29.7211,29.7211,214200.0
2008-05-27 09:55:00,43.31,43.31,43.24,43.24,172800.0,29.7005,29.7005,29.6525,29.6525,172800.0
2008-05-27 10:00:00,43.25,43.45,43.19,43.42,149700.0,29.6593,29.7965,29.6182,29.7759,149700.0
2008-05-27 10:05:00,43.43,43.46,43.27,43.27,187200.0,29.7828,29.8034,29.6731,29.6731,187200.0
2008-05-27 10:10:00,43.29,43.43,43.29,43.39,192700.0,29.6868,29.7828,29.6868,29.7554,192700.0
2008-05-27 10:15:00,43.39,43.4,43.28,43.29,119100.0,29.7554,29.7622,29.6799,29.6868,119100.0
2008-05-27 10:20:00,43.27,43.28,43.22,43.27,132200.0,29.6731,29.6799,29.6388,29.6731,132200.0
2008-05-27 10:25:00,43.28,43.36,43.28,43.36,62200.0,29.6799,29.7348,29.6799,29.7348,62200.0
2008-05-27 10:30:00,43.37,43.4,43.3,43.33,54800.0,29.7416,29.7622,29.6936,29.7142,54800.0
2008-05-27 10:35:00,43.34,43.44,43.32,43.42,39400.0,29.7211,29.7896,29.7074,29.7759,39400.0
2008-05-27 10:40:00,43.42,43.47,43.25,43.38,51300.0,29.7759,29.8102,29.6593,29.7485,51300.0
2008-05-27 10:45:00,43.4,43.46,43.38,43.4,91300.0,29.7622,29.8034,29.7485,29.7622,91300.0
2008-05-27 10:50:00,43.39,43.52,43.38,43.52,490400.0,29.7554,29.8445,29.7485,29.8445,490400.0
2008-05-27 10:55:00,43.53,43.59,43.5,43.5,144900.0,29.8514,29.8925,29.8308,29.8308,144900.0
2008-05-27 11:00:00,43.5,43.56,43.47,43.5,52800.0,29.8308,29.8719,29.8102,29.8308,52800.0
2008-05-27 11:05:00,43.5,43.52,43.38,43.38,124000.0,29.8308,29.8445,29.7485,29.7485,124000.0
2008-05-27 11:10:00,43.38,43.44,43.38,43.41,59700.0,29.7485,29.7896,29.7485,29.7691,59700.0
2008-05-27 11:15:00,43.4,43.43,43.38,43.39,34900.0,29.7622,29.7828,29.7485,29.7554,34900.0
2008-05-27 11:20:00,43.4,43.41,43.36,43.37,17700.0,29.7622,29.7691,29.7348,29.7416,17700.0
2008-05-27 11:25:00,43.36,43.43,43.36,43.4,52100.0,29.7348,29.7828,29.7348,29.7622,52100.0
2008-05-27 11:30:00,43.4,43.41,43.25,43.25,26700.0,29.7622,29.7691,29.6593,29.6593,26700.0
2008-05-27 11:35:00,43.25,43.27,43.21,43.21,97900.0,29.6593,29.6731,29.6319,29.6319,97900.0
2008-05-27 11:40:00,43.22,43.23,43.2,43.2,34900.0,29.6388,29.6456,29.6251,29.6251,34900.0
2008-05-27 11:45:00,43.21,43.26,43.19,43.19,17000.0,29.6319,29.6662,29.6182,29.6182,17000.0
2008-05-27 11:50:00,43.18,43.21,43.13,43.13,75000.0,29.6113,29.6319,29.5771,29.5771,75000.0
2008-05-27 11:55:00,43.12,43.17,43.08,43.09,45300.0,29.5702,29.6045,29.5428,29.5496,45300.0
2008-05-27 12:00:00,43.08,43.12,43.06,43.08,102800.0,29.5428,29.5702,29.5291,29.5428,102800.0
2008-05-27 12:05:00,43.07,43.19,43.04,43.18,372900.0,29.5359,29.6182,29.5153,29.6113,372900.0
2008-05-27 12:10:00,43.19,43.22,43.18,43.21,80600.0,29.6182,29.6388,29.6113,29.6319,80600.0
2008-05-27 12:15:00,43.21,43.27,43.21,43.23,70900.0,29.6319,29.6731,29.6319,29.6456,70900.0
2008-05-27 12:20:00,43.24,43.24,43.19,43.22,42400.0,29.6525,29.6525,29.6182,29.6388,42400.0
2008-05-27 12:25:00,43.22,43.23,43.12,43.16,138300.0,29.6388,29.6456,29.5702,29.5976,138300.0
2008-05-27 12:30:00,43.17,43.18,43.1,43.16,95400.0,29.6045,29.6113,29.5565,29.5976,95400.0
2008-05-27 12:35:00,43.17,43.18,43.14,43.16,12900.0,29.6045,29.6113,29.5839,29.5976,12900.0
2008-05-27 12:40:00,43.16,43.2,43.15,43.15,48200.0,29.5976,29.6251,29.5908,29.5908,48200.0
2008-05-27 12:45:00,43.16,43.17,43.14,43.17,17600.0,29.5976,29.6045,29.5839,29.6045,17600.0
2008-05-27 12:50:00,43.17,43.19,43.15,43.16,21600.0,29.6045,29.6182,29.5908,29.5976,21600.0
2008-05-27 12:55:00,43.17,43.21,43.17,43.2,69500.0,29.6045,29.6319,29.6045,29.6251,69500.0
2008-05-27 13:00:00,43.2,43.21,43.17,43.18,76100.0,29.6251,29.6319,29.6045,29.6113,76100.0
2008-05-27 13:05:00,43.17,43.22,43.17,43.19,32300.0,29.6045,29.6388,29.6045,29.6182,32300.0
2008-05-27 13:10:00,43.2,43.23,43.19,43.21,39800.0,29.6251,29.6456,29.6182,29.6319,39800.0
2008-05-27 13:15:00,43.21,43.22,43.19,43.22,30600.0,29.6319,29.6388,29.6182,29.6388,30600.0
2008-05-27 13:20:00,43.22,43.28,43.21,43.21,45100.0,29.6388,29.6799,29.6319,29.6319,45100.0
2008-05-27 13:25:00,43.22,43.28,43.22,43.26,41100.0,29.6388,29.6799,29.6388,29.6662,41100.0
2008-05-27 13:30:00,43.26,43.26,43.22,43.25,50700.0,29.6662,29.6662,29.6388,29.6593,50700.0
2008-05-27 13:35:00,43.26,43.34,43.26,43.33,50100.0,29.6662,29.7211,29.6662,29.7142,50100.0
2008-05-27 13:40:00,43.33,43.35,43.31,43.33,87400.0,29.7142,29.7279,29.7005,29.7142,87400.0
2008-05-27 13:45:00,43.33,43.34,43.3,43.3,44400.0,29.7142,29.7211,29.6936,29.6936,44400.0
2008-05-27 13:50:00,43.3,43.38,43.29,43.36,64700.0,29.6936,29.7485,29.6868,29.7348,64700.0
2008-05-27 13:55:00,43.37,43.4,43.36,43.39,45200.0,29.7416,29.7622,29.7348,29.7554,45200.0
2008-05-27 14:00:00,43.39,43.42,43.35,43.39,81700.0,29.7554,29.7759,29.7279,29.7554,81700.0
2008-05-27 14:05:00,43.38,43.42,43.35,43.38,103900.0,29.7485,29.7759,29.7279,29.7485,103900.0
2008-05-27 14:10:00,43.39,43.45,43.38,43.43,63200.0,29.7554,29.7965,29.7485,29.7828,63200.0
2008-05-27 14:15:00,43.43,43.45,43.35,43.36,46800.0,29.7828,29.7965,29.7279,29.7348,46800.0
2008-05-27 14:20:00,43.35,43.39,43.34,43.38,154600.0,29.7279,29.7554,29.7211,29.7485,154600.0
2008-05-27 14:25:00,43.38,43.4,43.31,43.33,52000.0,29.7485,29.7622,29.7005,29.7142,52000.0
2008-05-27 14:30:00,43.33,43.36,43.33,43.35,32900.0,29.7142,29.7348,29.7142,29.7279,32900.0
2008-05-27 14:35:00,43.35,43.41,43.35,43.39,53500.0,29.7279,29.7691,29.7279,29.7554,53500.0
2008-05-27 14:40:00,43.38,43.52,43.38,43.52,157500.0,29.7485,29.8445,29.7485,29.8445,157500.0
2008-05-27 14:45:00,43.51,43.55,43.48,43.55,41400.0,29.8376,29.8651,29.8171,29.8651,41400.0
2008-05-27 14:50:00,43.55,43.57,43.47,43.48,114100.0,29.8651,29.8788,29.8102,29.8171,114100.0
2008-05-27 14:55:00,43.48,43.52,43.48,43.52,78200.0,29.8171,29.8445,29.8171,29.8445,78200.0
2008-05-27 15:00:00,43.51,43.52,43.47,43.49,113000.0,29.8376,29.8445,29.8102,29.8239,113000.0
2008-05-27 15:05:00,43.49,43.55,43.48,43.51,80000.0,29.8239,29.8651,29.8171,29.8376,80000.0
2008-05-27 15:10:00,43.52,43.54,43.45,43.47,77100.0,29.8445,29.8582,29.7965,29.8102,77100.0
2008-05-27 15:15:00,43.47,43.48,43.43,43.46,111500.0,29.8102,29.8171,29.7828,29.8034,111500.0
2008-05-27 15:20:00,43.46,43.54,43.43,43.53,117700.0,29.8034,29.8582,29.7828,29.8514,117700.0
2008-05-27 15:25:00,43.53,43.54,43.47,43.51,143700.0,29.8514,29.8582,29.8102,29.8376,143700.0
2008-05-27 15:30:00,43.49,43.57,43.49,43.56,218600.0,29.8239,29.8788,29.8239,29.8719,218600.0
2008-05-27 15:35:00,43.56,43.64,43.56,43.64,238700.0,29.8719,29.9268,29.8719,29.9268,238700.0
2008-05-27 15:40:00,43.63,43.63,43.57,43.59,230200.0,29.9199,29.9199,29.8788,29.8925,230200.0
2008-05-27 15:45:00,43.6,43.6,43.54,43.56,118400.0,29.8994,29.8994,29.8582,29.8719,118400.0
2008-05-27 15:50:00,43.56,43.61,43.55,43.6,259100.0,29.8719,29.9062,29.8651,29.8994,259100.0
2008-05-27 15:55:00,43.61,43.63,43.57,43.6,138600.0,29.9062,29.9199,29.8788,29.8994,138600.0
2008-05-28 09:30:00,43.38,43.65,43.38,43.56,41900.0,29.7485,29.9337,29.7485,29.8719,41900.0
2008-05-28 09:35:00,43.54,43.54,43.38,43.51,118200.0,29.8582,29.8582,29.7485,29.8376,118200.0
2008-05-28 09:40:00,43.54,43.62,43.47,43.47,51600.0,29.8582,29.9131,29.8102,29.8102,51600.0
2008-05-28 09:45:00,43.49,43.63,43.47,43.57,107400.0,29.8239,29.9199,29.8102,29.8788,107400.0
2008-05-28 09:50:00,43.55,43.68,43.55,43.68,187500.0,29.8651,29.9542,29.8651,29.9542,187500.0
2008-05-28 09:55:00,43.67,43.72,43.63,43.64,142000.0,29.9474,29.9817,29.9199,29.9268,142000.0
2008-05-28 10:00:00,43.64,43.71,43.62,43.69,74600.0,29.9268,29.9748,29.9131,29.9611,74600.0
2008-05-28 10:05:00,43.7,43.82,43.68,43.76,62000.0,29.9679,30.0502,29.9542,30.0091,62000.0
2008-05-28 10:10:00,43.76,43.76,43.62,43.64,145100.0,30.0091,30.0091,29.9131,29.9268,145100.0
2008-05-28 10:15:00,43.64,43.73,43.6,43.71,113700.0,29.9268,29.9885,29.8994,29.9748,113700.0
2008-05-28 10:20:00,43.72,43.77,43.7,43.72,94200.0,29.9817,30.0159,29.9679,29.9817,94200.0
2008-05-28 10:25:00,43.72,43.72,43.66,43.66,39500.0,29.9817,29.9817,29.9405,29.9405,39500.0
2008-05-28 10:30:00,43.64,43.72,43.59,43.7,110700.0,29.9268,29.9817,29.8925,29.9679,110700.0
2008-05-28 10:35:00,43.7,43.72,43.66,43.72,109000.0,29.9679,29.9817,29.9405,29.9817,109000.0
2008-05-28 10:40:00,43.72,43.75,43.72,43.72,49300.0,29.9817,30.0022,29.9817,29.9817,49300.0
2008-05-28 10:45:00,43.72,43.74,43.67,43.73,173200.0,29.9817,29.9954,29.9474,29.9885,173200.0
2008-05-28 10:50:00,43.74,43.81,43.72,43.77,88900.0,29.9954,30.0434,29.9817,30.0159,88900.0
2008-05-28 10:55:00,43.78,43.83,43.74,43.74,140600.0,30.0228,30.0571,29.9954,29.9954,140600.0
2008-05-28 11:00:00,43.74,43.81,43.73,43.81,41800.0,29.9954,30.0434,29.9885,30.0434,41800.0
2008-05-28 11:05:00,43.82,43.85,43.82,43.85,45100.0,30.0502,30.0708,30.0502,30.0708,45100.0
2008-05-28 11:10:00,43.85,43.87,43.75,43.76,39600.0,30.0708,30.0845,30.0022,30.0091,39600.0
2008-05-28 11:15:00,43.76,43.81,43.74,43.75,44700.0,30.0091,30.0434,29.9954,30.0022,44700.0
2008-05-28 11:20:00,43.75,43.78,43.69,43.69,78800.0,30.0022,30.0228,29.9611,29.9611,78800.0
2008-05-28 11:25:00,43.68,43.77,43.68,43.76,77900.0,29.9542,30.0159,29.9542,30.0091,77900.0
2008-05-28 11:30:00,43.76,43.79,43.72,43.78,91500.0,30.0091,30.0297,29.9817,30.0228,91500.0
2008-05-28 11:35:00,43.78,43.84,43.78,43.81,59900.0,30.0228,30.0639,30.0228,30.0434,59900.0
2008-05-28 11:40:00,43.82,43.82,43.78,43.78,34200.0,30.0502,30.0502,30.0228,30.0228,34200.0
2008-05-28 11:45:00,43.79,43.87,43.79,43.87,41300.0,30.0297,30.0845,30.0297,30.0845,41300.0
2008-05-28 11:50:00,43.87,44.04,43.87,44.04,360900.0,30.0845,30.2011,30.0845,30.2011,360900.0
2008-05-28 11:55:00,44.03,44.04,43.99,44.03,296000.0,30.1942,30.2011,30.1668,30.1942,296000.0
2008-05-28 12:00:00,44.03,44.03,43.94,43.96,94600.0,30.1942,30.1942,30.1325,30.1462,94600.0
2008-05-28 12:05:00,43.97,44.0,43.88,43.9,106600.0,30.1531,30.1737,30.0914,30.1051,106600.0
2008-05-28 12:10:00,43.9,43.92,43.88,43.91,52900.0,30.1051,30.1188,30.0914,30.112,52900.0
2008-05-28 12:15:00,43.91,44.04,43.91,44.01,62800.0,30.112,30.2011,30.112,30.1805,62800.0
2008-05-28 12:20:00,44.01,44.09,44.01,44.05,46900.0,30.1805,30.2354,30.1805,30.208,46900.0
2008-05-28 12:25:00,44.06,44.11,44.06,44.11,25300.0,30.2148,30.2491,30.2148,30.2491,25300.0
2008-05-28 12:30:00,44.1,44.11,44.08,44.11,57000.0,30.2422,30.2491,30.2285,30.2491,57000.0
2008-05-28 12:35:00,44.11,44.18,44.1,44.18,24300.0,30.2491,30.2971,30.2422,30.2971,24300.0
2008-05-28 12:40:00,44.17,44.22,44.15,44.2,65900.0,30.2903,30.3245,30.2765,30.3108,65900.0
2008-05-28 12:45:00,44.2,44.24,44.16,44.24,47600.0,30.3108,30.3383,30.2834,30.3383,47600.0
2008-05-28 12:50:00,44.24,44.26,44.19,44.2,34300.0,30.3383,30.352,30.304,30.3108,34300.0
2008-05-28 12:55:00,44.21,44.28,44.21,44.27,44200.0,30.3177,30.3657,30.3177,30.3588,44200.0
2008-05-28 13:00:00,44.28,44.28,44.24,44.25,51900.0,30.3657,30.3657,30.3383,30.3451,51900.0
2008-05-28 13:05:00,44.25,44.31,44.25,44.3,46300.0,30.3451,30.3863,30.3451,30.3794,46300.0
2008-05-28 13:10:00,44.3,44.34,44.28,44.33,57100.0,30.3794,30.4068,30.3657,30.4,57100.0
2008-05-28 13:15:00,44.33,44.4,44.32,44.37,73900.0,30.4,30.448,30.3931,30.4274,73900.0
2008-05-28 13:20:00,44.37,44.38,44.32,44.33,66600.0,30.4274,30.4343,30.3931,30.4,66600.0
2008-05-28 13:25:00,44.32,44.38,44.31,44.38,27200.0,30.3931,30.4343,30.3863,30.4343,27200.0
2008-05-28 13:30:00,44.38,44.41,44.29,44.31,68900.0,30.4343,30.4548,30.3725,30.3863,68900.0
2008-05-28 13:35:00,44.32,44.35,44.31,44.33,37200.0,30.3931,30.4137,30.3863,30.4,37200.0
2008-05-28 13:40:00,44.33,44.34,44.26,44.27,94100.0,30.4,30.4068,30.352,30.3588,94100.0
2008-05-28 13:45:00,44.28,44.31,44.27,44.3,106400.0,30.3657,30.3863,30.3588,30.3794,106400.0
2008-05-28 13:50:00,44.29,44.31,44.24,44.29,95700.0,30.3725,30.3863,30.3383,30.3725,95700.0
2008-05-28 13:55:00,44.3,44.33,44.27,44.31,129800.0,30.3794,30.4,30.3588,30.3863,129800.0
2008-05-28 14:00:00,44.31,44.34,44.24,44.26,90900.0,30.3863,30.4068,30.3383,30.352,90900.0
2008-05-28 14:05:00,44.27,44.33,44.25,44.31,66700.0,30.3588,30.4,30.3451,30.3863,66700.0
2008-05-28 14:10:00,44.32,44.35,44.3,44.34,107100.0,30.3931,30.4137,30.3794,30.4068,107100.0
2008-05-28 14:15:00,44.34,44.35,44.31,44.33,96900.0,30.4068,30.4137,30.3863,30.4,96900.0
2008-05-28 14:20:00,44.34,44.36,44.3,44.33,72600.0,30.4068,30.4205,30.3794,30.4,72600.0
2008-05-28 14:25:00,44.33,44.4,44.33,44.37,98800.0,30.4,30.448,30.4,30.4274,98800.0
2008-05-28 14:30:00,44.38,44.4,44.36,44.38,53100.0,30.4343,30.448,30.4205,30.4343,53100.0
2008-05-28 14:35:00,44.38,44.49,44.37,44.46,96300.0,30.4343,30.5097,30.4274,30.4891,96300.0
2008-05-28 14:40:00,44.47,44.49,44.45,44.46,88300.0,30.496,30.5097,30.4823,30.4891,88300.0
2008-05-28 14:45:00,44.46,44.56,44.46,44.56,354900.0,30.4891,30.5577,30.4891,30.5577,354900.0
2008-05-28 14:50:00,44.56,44.56,44.51,44.55,118100.0,30.5577,30.5577,30.5234,30.5508,118100.0
2008-05-28 14:55:00,44.54,44.55,44.46,44.49,68100.0,30.544,30.5508,30.4891,30.5097,68100.0
2008-05-28 15:00:00,44.49,44.55,44.49,44.53,107100.0,30.5097,30.5508,30.5097,30.5371,107100.0
2008-05-28 15:05:00,44.53,44.55,44.51,44.53,271400.0,30.5371,30.5508,30.5234,30.5371,271400.0
2008-05-28 15:10:00,44.51,44.52,44.47,44.51,104800.0,30.5234,30.5303,30.496,30.5234,104800.0
2008-05-28 15:15:00,44.51,44.52,44.47,44.52,84000.0,30.5234,30.5303,30.496,30.5303,84000.0
2008-05-28 15:20:00,44.51,44.54,44.49,44.52,312600.0,30.5234,30.544,30.5097,30.5303,312600.0
2008-05-28 15:25:00,44.51,44.69,44.51,44.67,484000.0,30.5234,30.6468,30.5234,30.6331,484000.0
2008-05-28 15:30:00,44.68,44.71,44.65,44.66,324300.0,30.64,30.6606,30.6194,30.6263,324300.0
2008-05-28 15:35:00,44.66,44.67,44.59,44.61,269800.0,30.6263,30.6331,30.5783,30.592,269800.0
2008-05-28 15:40:00,44.61,44.65,44.57,44.58,164400.0,30.592,30.6194,30.5646,30.5714,164400.0
2008-05-28 15:45:00,44.58,44.68,44.56,44.66,359600.0,30.5714,30.64,30.5577,30.6263,359600.0
2008-05-28 15:50:00,44.65,44.76,44.65,44.73,634900.0,30.6194,30.6949,30.6194,30.6743,634900.0
2008-05-28 15:55:00,44.73,44.78,44.71,44.77,407500.0,30.6743,30.7086,30.6606,30.7017,407500.0
2008-05-29 09:30:00,44.67,44.67,44.28,44.34,152900.0,30.6331,30.6331,30.3657,30.4068,152900.0
2008-05-29 09:35:00,44.35,44.35,43.96,44.24,729600.0,30.4137,30.4137,30.1462,30.3383,729600.0
2008-05-29 09:40:00,44.25,44.26,44.05,44.05,287100.0,30.3451,30.352,30.208,30.208,287100.0
2008-05-29 09:45:00,44.04,44.23,44.02,44.16,600700.0,30.2011,30.3314,30.1874,30.2834,600700.0
2008-05-29 09:50:00,44.16,44.18,44.06,44.15,182700.0,30.2834,30.2971,30.2148,30.2765,182700.0
2008-05-29 09:55:00,44.14,44.17,44.01,44.07,629400.0,30.2697,30.2903,30.1805,30.2217,629400.0
2008-05-29 10:00:00,44.08,44.2,44.06,44.19,175000.0,30.2285,30.3108,30.2148,30.304,175000.0
2008-05-29 10:05:00,44.16,44.17,43.96,43.97,326900.0,30.2834,30.2903,30.1462,30.1531,326900.0
2008-05-29 10:10:00,43.98,44.08,43.94,44.04,185300.0,30.16,30.2285,30.1325,30.2011,185300.0
2008-05-29 10:15:00,44.03,44.09,43.99,44.06,149000.0,30.1942,30.2354,30.1668,30.2148,149000.0
2008-05-29 10:20:00,44.05,44.08,44.02,44.04,95100.0,30.208,30.2285,30.1874,30.2011,95100.0
2008-05-29 10:25:00,44.04,44.1,44.02,44.06,216700.0,30.2011,30.2422,30.1874,30.2148,216700.0
2008-05-29 10:30:00,44.07,44.39,44.04,44.38,1006400.0,30.2217,30.4411,30.2011,30.4343,1006400.0
2008-05-29 10:35:00,44.38,44.39,44.26,44.27,407900.0,30.4343,30.4411,30.352,30.3588,407900.0
2008-05-29 10:40:00,44.27,44.45,44.26,44.36,464600.0,30.3588,30.4823,30.352,30.4205,464600.0
2008-05-29 10:45:00,44.36,44.48,44.31,44.34,255900.0,30.4205,30.5028,30.3863,30.4068,255900.0
2008-05-29 10:50:00,44.34,44.44,44.31,44.37,401500.0,30.4068,30.4754,30.3863,30.4274,401500.0
2008-05-29 10:55:00,44.34,44.42,44.25,44.41,152300.0,30.4068,30.4617,30.3451,30.4548,152300.0
2008-05-29 11:00:00,44.41,44.46,44.39,44.44,85000.0,30.4548,30.4891,30.4411,30.4754,85000.0
2008-05-29 11:05:00,44.43,44.52,44.43,44.5,125800.0,30.4685,30.5303,30.4685,30.5166,125800.0
2008-05-29 11:10:00,44.51,44.51,44.43,44.46,76000.0,30.5234,30.5234,30.4685,30.4891,76000.0
2008-05-29 11:15:00,44.44,44.46,44.4,44.42,33900.0,30.4754,30.4891,30.448,30.4617,33900.0
2008-05-29 11:20:00,44.41,44.45,44.39,44.45,26700.0,30.4548,30.4823,30.4411,30.4823,26700.0
2008-05-29 11:25:00,44.45,44.48,44.36,44.37,70100.0,30.4823,30.5028,30.4205,30.4274,70100.0
2008-05-29 11:30:00,44.36,44.38,44.28,44.28,44700.0,30.4205,30.4343,30.3657,30.3657,44700.0
2008-05-29 11:35:00,44.28,44.31,44.25,44.26,94100.0,30.3657,30.3863,30.3451,30.352,94100.0
2008-05-29 11:40:00,44.26,44.28,44.24,44.26,37100.0,30.352,30.3657,30.3383,30.352,37100.0
2008-05-29 11:45:00,44.26,44.39,44.26,44.34,145400.0,30.352,30.4411,30.352,30.4068,145400.0
2008-05-29 11:50:00,44.34,44.39,44.25,44.26,295100.0,30.4068,30.4411,30.3451,30.352,295100.0
2008-05-29 11:55:00,44.25,44.3,44.24,44.28,291500.0,30.3451,30.3794,30.3383,30.3657,291500.0
2008-05-29 12:00:00,44.29,44.39,44.29,44.37,78400.0,30.3725,30.4411,30.3725,30.4274,78400.0
2008-05-29 12:05:00,44.38,44.38,44.32,44.34,173800.0,30.4343,30.4343,30.3931,30.4068,173800.0
2008-05-29 12:10:00,44.34,44.39,44.34,44.34,99300.0,30.4068,30.4411,30.4068,30.4068,99300.0
2008-05-29 12:15:00,44.36,44.37,44.31,44.36,33900.0,30.4205,30.4274,30.3863,30.4205,33900.0
2008-05-29 12:20:00,44.38,44.41,44.34,44.41,12100.0,30.4343,30.4548,30.4068,30.4548,12100.0
2008-05-29 12:25:00,44.41,44.44,44.38,44.39,62600.0,30.4548,30.4754,30.4343,30.4411,62600.0
2008-05-29 12:30:00,44.39,44.5,44.37,44.5,77600.0,30.4411,30.5166,30.4274,30.5166,77600.0
2008-05-29 12:35:00,44.5,44.58,44.49,44.55,100200.0,30.5166,30.5714,30.5097,30.5508,100200.0
2008-05-29 12:40:00,44.54,44.58,44.51,44.51,36200.0,30.544,30.5714,30.5234,30.5234,36200.0
2008-05-29 12:45:00,44.51,44.54,44.49,44.53,19500.0,30.5234,30.544,30.5097,30.5371,19500.0
2008-05-29 12:50:00,44.54,44.61,44.53,44.6,166000.0,30.544,30.592,30.5371,30.5851,166000.0
2008-05-29 12:55:00,44.59,44.59,44.54,44.55,22200.0,30.5783,30.5783,30.544,30.5508,22200.0
2008-05-29 13:00:00,44.56,44.6,44.53,44.53,74700.0,30.5577,30.5851,30.5371,30.5371,74700.0
2008-05-29 13:05:00,44.53,44.54,44.43,44.43,135600.0,30.5371,30.544,30.4685,30.4685,135600.0
2008-05-29 13:10:00,44.43,44.44,44.39,44.44,81500.0,30.4685,30.4754,30.4411,30.4754,81500.0
2008-05-29 13:15:00,44.45,44.45,44.41,44.44,69200.0,30.4823,30.4823,30.4548,30.4754,69200.0
2008-05-29 13:20:00,44.44,44.44,44.3,44.32,66800.0,30.4754,30.4754,30.3794,30.3931,66800.0
2008-05-29 13:25:00,44.31,44.34,44.29,44.32,140800.0,30.3863,30.4068,30.3725,30.3931,140800.0
2008-05-29 13:30:00,44.34,44.34,44.27,44.33,173200.0,30.4068,30.4068,30.3588,30.4,173200.0
2008-05-29 13:35:00,44.34,44.39,44.33,44.39,41100.0,30.4068,30.4411,30.4,30.4411,41100.0
2008-05-29 13:40:00,44.39,44.41,44.35,44.37,41800.0,30.4411,30.4548,30.4137,30.4274,41800.0
2008-05-29 13:45:00,44.38,44.4,44.33,44.36,93700.0,30.4343,30.448,30.4,30.4205,93700.0
2008-05-29 13:50:00,44.35,44.35,44.29,44.31,62200.0,30.4137,30.4137,30.3725,30.3863,62200.0
2008-05-29 13:55:00,44.31,44.37,44.31,44.35,52200.0,30.3863,30.4274,30.3863,30.4137,52200.0
2008-05-29 14:00:00,44.36,44.38,44.32,44.32,62700.0,30.4205,30.4343,30.3931,30.3931,62700.0
2008-05-29 14:05:00,44.32,44.34,44.31,44.31,66800.0,30.3931,30.4068,30.3863,30.3863,66800.0
2008-05-29 14:10:00,44.32,44.36,44.27,44.36,68700.0,30.3931,30.4205,30.3588,30.4205,68700.0
2008-05-29 14:15:00,44.38,44.44,44.38,44.44,36800.0,30.4343,30.4754,30.4343,30.4754,36800.0
2008-05-29 14:20:00,44.44,44.48,44.4,44.41,79400.0,30.4754,30.5028,30.448,30.4548,79400.0
2008-05-29 14:25:00,44.41,44.47,44.39,44.39,87600.0,30.4548,30.496,30.4411,30.4411,87600.0
2008-05-29 14:30:00,44.38,44.41,44.37,44.41,32800.0,30.4343,30.4548,30.4274,30.4548,32800.0
2008-05-29 14:35:00,44.41,44.42,44.31,44.32,42700.0,30.4548,30.4617,30.3863,30.3931,42700.0
2008-05-29 14:40:00,44.31,44.34,44.31,44.34,19200.0,30.3863,30.4068,30.3863,30.4068,19200.0
2008-05-29 14:45:00,44.34,44.4,44.31,44.4,60000.0,30.4068,30.448,30.3863,30.448,60000.0
2008-05-29 14:50:00,44.4,44.44,44.38,44.41,40400.0,30.448,30.4754,30.4343,30.4548,40400.0
2008-05-29 14:55:00,44.41,44.41,44.29,44.38,48000.0,30.4548,30.4548,30.3725,30.4343,48000.0
2008-05-29 15:00:00,44.37,44.38,44.26,44.3,195700.0,30.4274,30.4343,30.352,30.3794,195700.0
2008-05-29 15:05:00,44.29,44.32,44.23,44.23,44600.0,30.3725,30.3931,30.3314,30.3314,44600.0
2008-05-29 15:10:00,44.24,44.29,44.22,44.24,63400.0,30.3383,30.3725,30.3245,30.3383,63400.0
2008-05-29 15:15:00,44.24,44.25,44.19,44.24,98000.0,30.3383,30.3451,30.304,30.3383,98000.0
2008-05-29 15:20:00,44.24,44.28,44.16,44.18,201400.0,30.3383,30.3657,30.2834,30.2971,201400.0
2008-05-29 15:25:00,44.19,44.21,44.13,44.21,236600.0,30.304,30.3177,30.2628,30.3177,236600.0
2008-05-29 15:30:00,44.21,44.27,44.15,44.17,278900.0,30.3177,30.3588,30.2765,30.2903,278900.0
2008-05-29 15:35:00,44.17,44.17,44.13,44.17,52800.0,30.2903,30.2903,30.2628,30.2903,52800.0
2008-05-29 15:40:00,44.17,44.17,44.09,44.15,85500.0,30.2903,30.2903,30.2354,30.2765,85500.0
2008-05-29 15:45:00,44.14,44.24,44.13,44.21,140900.0,30.2697,30.3383,30.2628,30.3177,140900.0
2008-05-29 15:50:00,44.22,44.23,44.17,44.19,124800.0,30.3245,30.3314,30.2903,30.304,124800.0
2008-05-29 15:55:00,44.19,44.22,44.14,44.18,293000.0,30.304,30.3245,30.2697,30.2971,293000.0
2008-05-30 09:30:00,44.64,44.65,44.42,44.63,487200.0,30.6126,30.6194,30.4617,30.6057,487200.0
2008-05-30 09:35:00,44.64,44.75,44.64,44.69,167300.0,30.6126,30.688,30.6126,30.6468,167300.0
2008-05-30 09:40:00,44.69,44.71,44.56,44.66,350800.0,30.6468,30.6606,30.5577,30.6263,350800.0
2008-05-30 09:45:00,44.65,44.68,44.58,44.64,259200.0,30.6194,30.64,30.5714,30.6126,259200.0
2008-05-30 09:50:00,44.64,44.74,44.64,44.71,176200.0,30.6126,30.6811,30.6126,30.6606,176200.0
2008-05-30 09:55:00,44.72,44.72,44.64,44.68,152000.0,30.6674,30.6674,30.6126,30.64,152000.0
2008-05-30 10:00:00,44.67,44.67,44.48,44.5,97700.0,30.6331,30.6331,30.5028,30.5166,97700.0
2008-05-30 10:05:00,44.53,44.53,44.41,44.43,148300.0,30.5371,30.5371,30.4548,30.4685,148300.0
2008-05-30 10:10:00,44.42,44.5,44.42,44.47,123300.0,30.4617,30.5166,30.4617,30.496,123300.0
2008-05-30 10:15:00,44.46,44.5,44.43,44.5,32300.0,30.4891,30.5166,30.4685,30.5166,32300.0
2008-05-30 10:20:00,44.5,44.54,44.45,44.47,94700.0,30.5166,30.544,30.4823,30.496,94700.0
2008-05-30 10:25:00,44.47,44.53,44.38,44.39,545500.0,30.496,30.5371,30.4343,30.4411,545500.0
2008-05-30 10:30:00,44.39,44.44,44.33,44.44,220800.0,30.4411,30.4754,30.4,30.4754,220800.0
2008-05-30 10:35:00,44.45,44.46,44.41,44.44,35500.0,30.4823,30.4891,30.4548,30.4754,35500.0
2008-05-30 10:40:00,44.45,44.47,44.39,44.42,119000.0,30.4823,30.496,30.4411,30.4617,119000.0
2008-05-30 10:45:00,44.42,44.49,44.41,44.47,100200.0,30.4617,30.5097,30.4548,30.496,100200.0
2008-05-30 10:50:00,44.47,44.5,44.45,44.47,75300.0,30.496,30.5166,30.4823,30.496,75300.0
2008-05-30 10:55:00,44.48,44.49,44.45,44.48,33500.0,30.5028,30.5097,30.4823,30.5028,33500.0
2008-05-30 11:00:00,44.47,44.48,44.44,44.47,33500.0,30.496,30.5028,30.4754,30.496,33500.0
2008-05-30 11:05:00,44.48,44.49,44.43,44.46,49500.0,30.5028,30.5097,30.4685,30.4891,49500.0
2008-05-30 11:10:00,44.46,44.47,44.4,44.43,145800.0,30.4891,30.496,30.448,30.4685,145800.0
2008-05-30 11:15:00,44.43,44.53,44.4,44.53,227900.0,30.4685,30.5371,30.448,30.5371,227900.0
2008-05-30 11:20:00,44.54,44.61,44.5,44.55,566600.0,30.544,30.592,30.5166,30.5508,566600.0
2008-05-30 11:25:00,44.56,44.6,44.54,44.57,140200.0,30.5577,30.5851,30.544,30.5646,140200.0
2008-05-30 11:30:00,44.57,44.66,44.57,44.66,42500.0,30.5646,30.6263,30.5646,30.6263,42500.0
2008-05-30 11:35:00,44.65,44.66,44.62,44.63,36500.0,30.6194,30.6263,30.5988,30.6057,36500.0
2008-05-30 11:40:00,44.63,44.66,44.6,44.6,39500.0,30.6057,30.6263,30.5851,30.5851,39500.0
2008-05-30 11:45:00,44.59,44.62,44.59,44.6,28600.0,30.5783,30.5988,30.5783,30.5851,28600.0
2008-05-30 11:50:00,44.61,44.66,44.6,44.64,33400.0,30.592,30.6263,30.5851,30.6126,33400.0
2008-05-30 11:55:00,44.64,44.65,44.6,44.6,19200.0,30.6126,30.6194,30.5851,30.5851,19200.0
2008-05-30 12:00:00,44.6,44.6,44.57,44.6,23000.0,30.5851,30.5851,30.5646,30.5851,23000.0
2008-05-30 12:05:00,44.59,44.61,44.57,44.6,46600.0,30.5783,30.592,30.5646,30.5851,46600.0
2008-05-30 12:10:00,44.6,44.6,44.57,44.58,17900.0,30.5851,30.5851,30.5646,30.5714,17900.0
2008-05-30 12:15:00,44.58,44.6,44.58,44.59,25300.0,30.5714,30.5851,30.5714,30.5783,25300.0
2008-05-30 12:20:00,44.6,44.61,44.59,44.61,26400.0,30.5851,30.592,30.5783,30.592,26400.0
2008-05-30 12:25:00,44.61,44.66,44.61,44.66,90000.0,30.592,30.6263,30.592,30.6263,90000.0
2008-05-30 12:30:00,44.67,44.69,44.66,44.68,83400.0,30.6331,30.6468,30.6263,30.64,83400.0
2008-05-30 12:35:00,44.67,44.67,44.63,44.63,22100.0,30.6331,30.6331,30.6057,30.6057,22100.0
2008-05-30 12:40:00,44.64,44.64,44.61,44.63,47600.0,30.6126,30.6126,30.592,30.6057,47600.0
2008-05-30 12:45:00,44.63,44.64,44.59,44.6,11900.0,30.6057,30.6126,30.5783,30.5851,11900.0
2008-05-30 12:50:00,44.6,44.62,44.59,44.59,32700.0,30.5851,30.5988,30.5783,30.5783,32700.0
2008-05-30 12:55:00,44.59,44.6,44.58,44.59,21900.0,30.5783,30.5851,30.5714,30.5783,21900.0
2008-05-30 13:00:00,44.59,44.61,44.59,44.6,9700.0,30.5783,30.592,30.5783,30.5851,9700.0
2008-05-30 13:05:00,44.6,44.61,44.58,44.59,19300.0,30.5851,30.592,30.5714,30.5783,19300.0
2008-05-30 13:10:00,44.58,44.58,44.52,44.53,25400.0,30.5714,30.5714,30.5303,30.5371,25400.0
2008-05-30 13:15:00,44.53,44.54,44.52,44.52,10200.0,30.5371,30.544,30.5303,30.5303,10200.0
2008-05-30 13:20:00,44.52,44.59,44.52,44.59,15000.0,30.5303,30.5783,30.5303,30.5783,15000.0
2008-05-30 13:25:00,44.59,44.6,44.57,44.58,50700.0,30.5783,30.5851,30.5646,30.5714,50700.0
2008-05-30 13:30:00,44.57,44.58,44.55,44.55,23800.0,30.5646,30.5714,30.5508,30.5508,23800.0
2008-05-30 13:35:00,44.55,44.57,44.55,44.56,33700.0,30.5508,30.5646,30.5508,30.5577,33700.0
2008-05-30 13:40:00,44.58,44.59,44.57,44.57,53000.0,30.5714,30.5783,30.5646,30.5646,53000.0
2008-05-30 13:45:00,44.58,44.58,44.57,44.58,19000.0,30.5714,30.5714,30.5646,30.5714,19000.0
2008-05-30 13:50:00,44.58,44.62,44.58,44.58,42300.0,30.5714,30.5988,30.5714,30.5714,42300.0
2008-05-30 13:55:00,44.58,44.6,44.58,44.6,36000.0,30.5714,30.5851,30.5714,30.5851,36000.0
2008-05-30 14:00:00,44.6,44.6,44.51,44.53,32700.0,30.5851,30.5851,30.5234,30.5371,32700.0
2008-05-30 14:05:00,44.54,44.54,44.51,44.52,49600.0,30.544,30.544,30.5234,30.5303,49600.0
2008-05-30 14:10:00,44.52,44.53,44.5,44.51,107700.0,30.5303,30.5371,30.5166,30.5234,107700.0
2008-05-30 14:15:00,44.51,44.53,44.5,44.52,39500.0,30.5234,30.5371,30.5166,30.5303,39500.0
2008-05-30 14:20:00,44.51,44.53,44.5,44.53,26000.0,30.5234,30.5371,30.5166,30.5371,26000.0
2008-05-30 14:25:00,44.52,44.53,44.48,44.48,31000.0,30.5303,30.5371,30.5028,30.5028,31000.0
2008-05-30 14:30:00,44.47,44.51,44.47,44.49,19500.0,30.496,30.5234,30.496,30.5097,19500.0
2008-05-30 14:35:00,44.48,44.49,44.47,44.48,15600.0,30.5028,30.5097,30.496,30.5028,15600.0
2008-05-30 14:40:00,44.48,44.51,44.48,44.5,13700.0,30.5028,30.5234,30.5028,30.5166,13700.0
2008-05-30 14:45:00,44.51,44.51,44.48,44.5,135500.0,30.5234,30.5234,30.5028,30.5166,135500.0
2008-05-30 14:50:00,44.5,44.55,44.5,44.55,110600.0,30.5166,30.5508,30.5166,30.5508,110600.0
2008-05-30 14:55:00,44.55,44.57,44.53,44.53,117600.0,30.5508,30.5646,30.5371,30.5371,117600.0
2008-05-30 15:00:00,44.54,44.58,44.52,44.55,48400.0,30.544,30.5714,30.5303,30.5508,48400.0
2008-05-30 15:05:00,44.55,44.57,44.51,44.52,72800.0,30.5508,30.5646,30.5234,30.5303,72800.0
2008-05-30 15:10:00,44.54,44.55,44.51,44.52,56000.0,30.544,30.5508,30.5234,30.5303,56000.0
2008-05-30 15:15:00,44.53,44.53,44.41,44.43,63300.0,30.5371,30.5371,30.4548,30.4685,63300.0
2008-05-30 15:20:00,44.43,44.47,44.42,44.46,55600.0,30.4685,30.496,30.4617,30.4891,55600.0
2008-05-30 15:25:00,44.45,44.49,44.44,44.49,43400.0,30.4823,30.5097,30.4754,30.5097,43400.0
2008-05-30 15:30:00,44.49,44.52,44.46,44.5,66500.0,30.5097,30.5303,30.4891,30.5166,66500.0
2008-05-30 15:35:00,44.5,44.51,44.45,44.49,117600.0,30.5166,30.5234,30.4823,30.5097,117600.0
2008-05-30 15:40:00,44.49,44.52,44.47,44.47,156800.0,30.5097,30.5303,30.496,30.496,156800.0
2008-05-30 15:45:00,44.47,44.53,44.47,44.49,204000.0,30.496,30.5371,30.496,30.5097,204000.0
2008-05-30 15:50:00,44.5,44.54,44.5,44.53,186900.0,30.5166,30.544,30.5166,30.5371,186900.0
2008-05-30 15:55:00,44.53,44.53,44.41,44.41,168100.0,30.5371,30.5371,30.4548,30.4548,168100.0
2008-06-02 09:30:00,44.33,44.33,44.19,44.24,21800.0,30.4,30.4,30.304,30.3383,21800.0
2008-06-02 09:35:00,44.23,44.44,44.23,44.41,105800.0,30.3314,30.4754,30.3314,30.4548,105800.0
2008-06-02 09:40:00,44.42,44.43,44.33,44.34,142600.0,30.4617,30.4685,30.4,30.4068,142600.0
2008-06-02 09:45:00,44.33,44.42,44.28,44.29,99800.0,30.4,30.4617,30.3657,30.3725,99800.0
2008-06-02 09:50:00,44.29,44.31,44.17,44.17,113400.0,30.3725,30.3863,30.2903,30.2903,113400.0
2008-06-02 09:55:00,44.19,44.32,44.19,44.31,112700.0,30.304,30.3931,30.304,30.3863,112700.0
2008-06-02 10:00:00,44.33,44.4,44.26,44.27,159200.0,30.4,30.448,30.352,30.3588,159200.0
2008-06-02 10:05:00,44.29,44.29,44.2,44.21,74900.0,30.3725,30.3725,30.3108,30.3177,74900.0
2008-06-02 10:10:00,44.21,44.24,44.18,44.24,75900.0,30.3177,30.3383,30.2971,30.3383,75900.0
2008-06-02 10:15:00,44.24,44.27,44.23,44.25,42300.0,30.3383,30.3588,30.3314,30.3451,42300.0
2008-06-02 10:20:00,44.24,44.26,44.18,44.22,71800.0,30.3383,30.352,30.2971,30.3245,71800.0
2008-06-02 10:25:00,44.22,44.23,44.14,44.2,91900.0,30.3245,30.3314,30.2697,30.3108,91900.0
2008-06-02 10:30:00,44.2,44.22,44.13,44.16,68800.0,30.3108,30.3245,30.2628,30.2834,68800.0
2008-06-02 10:35:00,44.16,44.23,44.15,44.21,47700.0,30.2834,30.3314,30.2765,30.3177,47700.0
2008-06-02 10:40:00,44.21,44.25,44.19,44.22,264700.0,30.3177,30.3451,30.304,30.3245,264700.0
2008-06-02 10:45:00,44.24,44.34,44.24,44.33,128200.0,30.3383,30.4068,30.3383,30.4,128200.0
2008-06-02 10:50:00,44.34,44.37,44.33,44.36,39600.0,30.4068,30.4274,30.4,30.4205,39600.0
2008-06-02 10:55:00,44.35,44.35,44.32,44.34,86300.0,30.4137,30.4137,30.3931,30.4068,86300.0
2008-06-02 11:00:00,44.33,44.36,44.32,44.35,77900.0,30.4,30.4205,30.3931,30.4137,77900.0
2008-06-02 11:05:00,44.35,44.52,44.35,44.5,168800.0,30.4137,30.5303,30.4137,30.5166,168800.0
2008-06-02 11:10:00,44.5,44.53,44.25,44.5,549500.0,30.5166,30.5371,30.3451,30.5166,549500.0
2008-06-02 11:15:00,44.5,44.51,44.42,44.45,54400.0,30.5166,30.5234,30.4617,30.4823,54400.0
2008-06-02 11:20:00,44.44,44.45,44.41,44.43,63400.0,30.4754,30.4823,30.4548,30.4685,63400.0
2008-06-02 11:25:00,44.43,44.48,44.43,44.44,42400.0,30.4685,30.5028,30.4685,30.4754,42400.0
2008-06-02 11:30:00,44.44,44.45,44.39,44.44,35000.0,30.4754,30.4823,30.4411,30.4754,35000.0
2008-06-02 11:35:00,44.44,44.52,44.4,44.5,388500.0,30.4754,30.5303,30.448,30.5166,388500.0
2008-06-02 11:40:00,44.5,44.55,44.5,44.53,162100.0,30.5166,30.5508,30.5166,30.5371,162100.0
2008-06-02 11:45:00,44.55,44.55,44.51,44.55,137900.0,30.5508,30.5508,30.5234,30.5508,137900.0
2008-06-02 11:50:00,44.55,44.55,44.53,44.54,30800.0,30.5508,30.5508,30.5371,30.544,30800.0
2008-06-02 11:55:00,44.54,44.59,44.54,44.57,91900.0,30.544,30.5783,30.544,30.5646,91900.0
2008-06-02 12:00:00,44.56,44.56,44.53,44.55,53200.0,30.5577,30.5577,30.5371,30.5508,53200.0
2008-06-02 12:05:00,44.55,44.57,44.49,44.49,70100.0,30.5508,30.5646,30.5097,30.5097,70100.0
2008-06-02 12:10:00,44.49,44.5,44.44,44.48,75100.0,30.5097,30.5166,30.4754,30.5028,75100.0
2008-06-02 12:15:00,44.48,44.51,44.47,44.47,59300.0,30.5028,30.5234,30.496,30.496,59300.0
2008-06-02 12:20:00,44.47,44.49,44.46,44.49,23000.0,30.496,30.5097,30.4891,30.5097,23000.0
2008-06-02 12:25:00,44.49,44.5,44.44,44.44,22500.0,30.5097,30.5166,30.4754,30.4754,22500.0
2008-06-02 12:30:00,44.44,44.46,44.37,44.37,67700.0,30.4754,30.4891,30.4274,30.4274,67700.0
2008-06-02 12:35:00,44.37,44.38,44.22,44.23,172600.0,30.4274,30.4343,30.3245,30.3314,172600.0
2008-06-02 12:40:00,44.24,44.24,44.17,44.24,161800.0,30.3383,30.3383,30.2903,30.3383,161800.0
2008-06-02 12:45:00,44.23,44.25,44.14,44.14,134600.0,30.3314,30.3451,30.2697,30.2697,134600.0
2008-06-02 12:50:00,44.16,44.21,44.15,44.2,68100.0,30.2834,30.3177,30.2765,30.3108,68100.0
2008-06-02 12:55:00,44.2,44.24,44.17,44.17,163900.0,30.3108,30.3383,30.2903,30.2903,163900.0
2008-06-02 13:00:00,44.17,44.22,44.17,44.18,77900.0,30.2903,30.3245,30.2903,30.2971,77900.0
2008-06-02 13:05:00,44.18,44.19,44.14,44.16,67100.0,30.2971,30.304,30.2697,30.2834,67100.0
2008-06-02 13:10:00,44.17,44.17,44.15,44.16,80500.0,30.2903,30.2903,30.2765,30.2834,80500.0
2008-06-02 13:15:00,44.16,44.16,44.06,44.07,131900.0,30.2834,30.2834,30.2148,30.2217,131900.0
2008-06-02 13:20:00,44.07,44.11,44.07,44.11,68500.0,30.2217,30.2491,30.2217,30.2491,68500.0
2008-06-02 13:25:00,44.11,44.12,44.08,44.1,34400.0,30.2491,30.256,30.2285,30.2422,34400.0
2008-06-02 13:30:00,44.1,44.1,44.06,44.06,21900.0,30.2422,30.2422,30.2148,30.2148,21900.0
2008-06-02 13:35:00,44.06,44.09,44.06,44.08,34400.0,30.2148,30.2354,30.2148,30.2285,34400.0
2008-06-02 13:40:00,44.08,44.17,44.08,44.15,68400.0,30.2285,30.2903,30.2285,30.2765,68400.0
2008-06-02 13:45:00,44.16,44.16,44.08,44.08,71200.0,30.2834,30.2834,30.2285,30.2285,71200.0
2008-06-02 13:50:00,44.09,44.14,44.09,44.12,102100.0,30.2354,30.2697,30.2354,30.256,102100.0
2008-06-02 13:55:00,44.13,44.13,44.1,44.11,34200.0,30.2628,30.2628,30.2422,30.2491,34200.0
2008-06-02 14:00:00,44.11,44.11,44.03,44.03,35300.0,30.2491,30.2491,30.1942,30.1942,35300.0
2008-06-02 14:05:00,44.01,44.05,44.0,44.01,81600.0,30.1805,30.208,30.1737,30.1805,81600.0
2008-06-02 14:10:00,44.0,44.1,44.0,44.06,168100.0,30.1737,30.2422,30.1737,30.2148,168100.0
2008-06-02 14:15:00,44.06,44.1,44.05,44.1,48000.0,30.2148,30.2422,30.208,30.2422,48000.0
2008-06-02 14:20:00,44.1,44.13,44.1,44.1,22400.0,30.2422,30.2628,30.2422,30.2422,22400.0
2008-06-02 14:25:00,44.1,44.11,44.08,44.1,49300.0,30.2422,30.2491,30.2285,30.2422,49300.0
2008-06-02 14:30:00,44.1,44.11,44.0,44.01,56700.0,30.2422,30.2491,30.1737,30.1805,56700.0
2008-06-02 14:35:00,44.02,44.07,44.02,44.03,58800.0,30.1874,30.2217,30.1874,30.1942,58800.0
2008-06-02 14:40:00,44.03,44.03,44.0,44.01,43300.0,30.1942,30.1942,30.1737,30.1805,43300.0
2008-06-02 14:45:00,44.01,44.01,43.98,44.01,102700.0,30.1805,30.1805,30.16,30.1805,102700.0
2008-06-02 14:50:00,44.01,44.01,43.98,44.0,48200.0,30.1805,30.1805,30.16,30.1737,48200.0
2008-06-02 14:55:00,44.0,44.03,43.97,43.97,105800.0,30.1737,30.1942,30.1531,30.1531,105800.0
2008-06-02 15:00:00,43.96,44.03,43.96,43.99,121000.0,30.1462,30.1942,30.1462,30.1668,121000.0
2008-06-02 15:05:00,43.99,44.0,43.91,43.91,209900.0,30.1668,30.1737,30.112,30.112,209900.0
2008-06-02 15:10:00,43.91,43.96,43.9,43.93,79100.0,30.112,30.1462,30.1051,30.1257,79100.0
2008-06-02 15:15:00,43.93,43.94,43.88,43.89,237800.0,30.1257,30.1325,30.0914,30.0982,237800.0
2008-06-02 15:20:00,43.89,43.91,43.85,43.87,123900.0,30.0982,30.112,30.0708,30.0845,123900.0
2008-06-02 15:25:00,43.87,44.09,43.87,44.07,165400.0,30.0845,30.2354,30.0845,30.2217,165400.0
2008-06-02 15:30:00,44.07,44.14,44.06,44.1,184100.0,30.2217,30.2697,30.2148,30.2422,184100.0
2008-06-02 15:35:00,44.1,44.12,44.05,44.05,98500.0,30.2422,30.256,30.208,30.208,98500.0
2008-06-02 15:40:00,44.05,44.16,44.04,44.15,112600.0,30.208,30.2834,30.2011,30.2765,112600.0
2008-06-02 15:45:00,44.16,44.19,44.11,44.13,508200.0,30.2834,30.304,30.2491,30.2628,508200.0
2008-06-02 15:50:00,44.13,44.25,44.13,44.24,71400.0,30.2628,30.3451,30.2628,30.3383,71400.0
2008-06-02 15:55:00,44.24,44.24,44.2,44.2,130400.0,30.3383,30.3383,30.3108,30.3108,130400.0
2008-06-03 09:30:00,44.36,44.42,44.26,44.42,75800.0,30.4205,30.4617,30.352,30.4617,75800.0
2008-06-03 09:35:00,44.4,44.43,44.37,44.38,89300.0,30.448,30.4685,30.4274,30.4343,89300.0
2008-06-03 09:40:00,44.39,44.39,44.2,44.31,80300.0,30.4411,30.4411,30.3108,30.3863,80300.0
2008-06-03 09:45:00,44.31,44.38,44.27,44.36,109800.0,30.3863,30.4343,30.3588,30.4205,109800.0
2008-06-03 09:50:00,44.36,44.43,44.35,44.39,64700.0,30.4205,30.4685,30.4137,30.4411,64700.0
2008-06-03 09:55:00,44.4,44.53,44.4,44.5,136200.0,30.448,30.5371,30.448,30.5166,136200.0
2008-06-03 10:00:00,44.51,44.7,44.51,44.68,288400.0,30.5234,30.6537,30.5234,30.64,288400.0
2008-06-03 10:05:00,44.68,44.68,44.58,44.6,113100.0,30.64,30.64,30.5714,30.5851,113100.0
2008-06-03 10:10:00,44.61,44.72,44.56,44.56,681500.0,30.592,30.6674,30.5577,30.5577,681500.0
2008-06-03 10:15:00,44.57,44.57,44.48,44.55,228900.0,30.5646,30.5646,30.5028,30.5508,228900.0
2008-06-03 10:20:00,44.55,44.66,44.54,44.66,337700.0,30.5508,30.6263,30.544,30.6263,337700.0
2008-06-03 10:25:00,44.67,44.68,44.56,44.57,321800.0,30.6331,30.64,30.5577,30.5646,321800.0
2008-06-03 10:30:00,44.56,44.57,44.48,44.5,131000.0,30.5577,30.5646,30.5028,30.5166,131000.0
2008-06-03 10:35:00,44.5,44.59,44.5,44.58,68900.0,30.5166,30.5783,30.5166,30.5714,68900.0
2008-06-03 10:40:00,44.58,44.61,44.56,44.57,47700.0,30.5714,30.592,30.5577,30.5646,47700.0
2008-06-03 10:45:00,44.57,44.58,44.51,44.54,39800.0,30.5646,30.5714,30.5234,30.544,39800.0
2008-06-03 10:50:00,44.53,44.62,44.53,44.6,120600.0,30.5371,30.5988,30.5371,30.5851,120600.0
2008-06-03 10:55:00,44.59,44.6,44.55,44.58,192700.0,30.5783,30.5851,30.5508,30.5714,192700.0
2008-06-03 11:00:00,44.58,44.62,44.58,44.59,70900.0,30.5714,30.5988,30.5714,30.5783,70900.0
2008-06-03 11:05:00,44.6,44.65,44.58,44.59,80900.0,30.5851,30.6194,30.5714,30.5783,80900.0
2008-06-03 11:10:00,44.6,44.62,44.56,44.59,63100.0,30.5851,30.5988,30.5577,30.5783,63100.0
2008-06-03 11:15:00,44.59,44.64,44.58,44.59,54500.0,30.5783,30.6126,30.5714,30.5783,54500.0
2008-06-03 11:20:00,44.59,44.6,44.56,44.57,131000.0,30.5783,30.5851,30.5577,30.5646,131000.0
2008-06-03 11:25:00,44.58,44.62,44.56,44.6,94100.0,30.5714,30.5988,30.5577,30.5851,94100.0
2008-06-03 11:30:00,44.61,44.63,44.56,44.57,110100.0,30.592,30.6057,30.5577,30.5646,110100.0
2008-06-03 11:35:00,44.57,44.57,44.53,44.55,36900.0,30.5646,30.5646,30.5371,30.5508,36900.0
2008-06-03 11:40:00,44.55,44.6,44.54,44.6,29200.0,30.5508,30.5851,30.544,30.5851,29200.0
2008-06-03 11:45:00,44.59,44.63,44.59,44.6,29700.0,30.5783,30.6057,30.5783,30.5851,29700.0
2008-06-03 11:50:00,44.6,44.74,44.59,44.73,128700.0,30.5851,30.6811,30.5783,30.6743,128700.0
2008-06-03 11:55:00,44.74,44.75,44.72,44.74,57700.0,30.6811,30.688,30.6674,30.6811,57700.0
2008-06-03 12:00:00,44.75,44.75,44.69,44.69,70800.0,30.688,30.688,30.6468,30.6468,70800.0
2008-06-03 12:05:00,44.7,44.74,44.7,44.73,40800.0,30.6537,30.6811,30.6537,30.6743,40800.0
2008-06-03 12:10:00,44.73,44.76,44.73,44.76,70200.0,30.6743,30.6949,30.6743,30.6949,70200.0
2008-06-03 12:15:00,44.77,44.78,44.73,44.73,61300.0,30.7017,30.7086,30.6743,30.6743,61300.0
2008-06-03 12:20:00,44.73,44.74,44.71,44.73,39300.0,30.6743,30.6811,30.6606,30.6743,39300.0
2008-06-03 12:25:00,44.74,44.74,44.68,44.69,53400.0,30.6811,30.6811,30.64,30.6468,53400.0
2008-06-03 12:30:00,44.69,44.7,44.67,44.7,65300.0,30.6468,30.6537,30.6331,30.6537,65300.0
2008-06-03 12:35:00,44.7,44.72,44.68,44.72,23600.0,30.6537,30.6674,30.64,30.6674,23600.0
2008-06-03 12:40:00,44.74,44.74,44.67,44.67,60600.0,30.6811,30.6811,30.6331,30.6331,60600.0
2008-06-03 12:45:00,44.67,44.7,44.65,44.67,78000.0,30.6331,30.6537,30.6194,30.6331,78000.0
2008-06-03 12:50:00,44.67,44.72,44.66,44.71,24100.0,30.6331,30.6674,30.6263,30.6606,24100.0
2008-06-03 12:55:00,44.7,44.74,44.67,44.74,39400.0,30.6537,30.6811,30.6331,30.6811,39400.0
2008-06-03 13:00:00,44.74,44.74,44.69,44.69,25300.0,30.6811,30.6811,30.6468,30.6468,25300.0
2008-06-03 13:05:00,44.68,44.72,44.67,44.7,49400.0,30.64,30.6674,30.6331,30.6537,49400.0
2008-06-03 13:10:00,44.7,44.72,44.69,44.71,82800.0,30.6537,30.6674,30.6468,30.6606,82800.0
2008-06-03 13:15:00,44.72,44.72,44.66,44.66,46000.0,30.6674,30.6674,30.6263,30.6263,46000.0
2008-06-03 13:20:00,44.66,44.66,44.6,44.61,56000.0,30.6263,30.6263,30.5851,30.592,56000.0
2008-06-03 13:25:00,44.61,44.61,44.47,44.47,149100.0,30.592,30.592,30.496,30.496,149100.0
2008-06-03 13:30:00,44.47,44.47,44.32,44.37,284800.0,30.496,30.496,30.3931,30.4274,284800.0
2008-06-03 13:35:00,44.37,44.42,44.24,44.24,440700.0,30.4274,30.4617,30.3383,30.3383,440700.0
2008-06-03 13:40:00,44.24,44.26,44.18,44.24,386400.0,30.3383,30.352,30.2971,30.3383,386400.0
2008-06-03 13:45:00,44.25,44.25,44.05,44.05,172200.0,30.3451,30.3451,30.208,30.208,172200.0
2008-06-03 13:50:00,44.06,44.06,43.94,43.94,240800.0,30.2148,30.2148,30.1325,30.1325,240800.0
2008-06-03 13:55:00,43.94,44.0,43.87,43.98,170500.0,30.1325,30.1737,30.0845,30.16,170500.0
2008-06-03 14:00:00,43.99,44.07,43.99,44.04,153900.0,30.1668,30.2217,30.1668,30.2011,153900.0
2008-06-03 14:05:00,44.04,44.04,43.92,43.96,105300.0,30.2011,30.2011,30.1188,30.1462,105300.0
2008-06-03 14:10:00,43.95,44.01,43.95,43.96,181100.0,30.1394,30.1805,30.1394,30.1462,181100.0
2008-06-03 14:15:00,43.96,43.99,43.89,43.9,108000.0,30.1462,30.1668,30.0982,30.1051,108000.0
2008-06-03 14:20:00,43.9,43.92,43.73,43.73,160300.0,30.1051,30.1188,29.9885,29.9885,160300.0
2008-06-03 14:25:00,43.73,43.75,43.63,43.63,419300.0,29.9885,30.0022,29.9199,29.9199,419300.0
2008-06-03 14:30:00,43.64,43.74,43.61,43.72,163200.0,29.9268,29.9954,29.9062,29.9817,163200.0
2008-06-03 14:35:00,43.72,43.84,43.68,43.8,143600.0,29.9817,30.0639,29.9542,30.0365,143600.0
2008-06-03 14:40:00,43.78,43.83,43.71,43.82,420400.0,30.0228,30.0571,29.9748,30.0502,420400.0
2008-06-03 14:45:00,43.83,43.9,43.82,43.89,35100.0,30.0571,30.1051,30.0502,30.0982,35100.0
2008-06-03 14:50:00,43.89,43.96,43.88,43.91,75400.0,30.0982,30.1462,30.0914,30.112,75400.0
2008-06-03 14:55:00,43.9,43.97,43.9,43.95,80400.0,30.1051,30.1531,30.1051,30.1394,80400.0
2008-06-03 15:00:00,43.95,44.16,43.88,44.12,237800.0,30.1394,30.2834,30.0914,30.256,237800.0
2008-06-03 15:05:00,44.12,44.21,44.08,44.2,273000.0,30.256,30.3177,30.2285,30.3108,273000.0
2008-06-03 15:10:00,44.2,44.24,44.07,44.1,187200.0,30.3108,30.3383,30.2217,30.2422,187200.0
2008-06-03 15:15:00,44.11,44.17,44.06,44.06,124500.0,30.2491,30.2903,30.2148,30.2148,124500.0
2008-06-03 15:20:00,44.06,44.1,44.02,44.04,127600.0,30.2148,30.2422,30.1874,30.2011,127600.0
2008-06-03 15:25:00,44.04,44.17,44.02,44.15,101200.0,30.2011,30.2903,30.1874,30.2765,101200.0
2008-06-03 15:30:00,44.17,44.31,44.09,44.28,328000.0,30.2903,30.3863,30.2354,30.3657,328000.0
2008-06-03 15:35:00,44.27,44.35,44.23,44.31,142000.0,30.3588,30.4137,30.3314,30.3863,142000.0
2008-06-03 15:40:00,44.32,44.33,44.2,44.22,121400.0,30.3931,30.4,30.3108,30.3245,121400.0
2008-06-03 15:45:00,44.23,44.23,44.15,44.19,105700.0,30.3314,30.3314,30.2765,30.304,105700.0
2008-06-03 15:50:00,44.18,44.21,44.12,44.14,125300.0,30.2971,30.3177,30.256,30.2697,125300.0
2008-06-03 15:55:00,44.13,44.21,44.11,44.14,215400.0,30.2628,30.3177,30.2491,30.2697,215400.0
2008-06-04 09:30:00,44.09,44.09,43.86,44.07,120600.0,30.2354,30.2354,30.0777,30.2217,120600.0
2008-06-04 09:35:00,44.11,44.27,43.99,44.18,312900.0,30.2491,30.3588,30.1668,30.2971,312900.0
2008-06-04 09:40:00,44.19,44.27,44.08,44.09,179600.0,30.304,30.3588,30.2285,30.2354,179600.0
2008-06-04 09:45:00,44.09,44.09,43.96,44.07,54000.0,30.2354,30.2354,30.1462,30.2217,54000.0
2008-06-04 09:50:00,44.07,44.31,44.0,44.3,888500.0,30.2217,30.3863,30.1737,30.3794,888500.0
2008-06-04 09:55:00,44.33,44.33,44.21,44.23,89700.0,30.4,30.4,30.3177,30.3314,89700.0
2008-06-04 10:00:00,44.25,44.3,44.16,44.29,151200.0,30.3451,30.3794,30.2834,30.3725,151200.0
2008-06-04 10:05:00,44.29,44.29,44.08,44.08,248900.0,30.3725,30.3725,30.2285,30.2285,248900.0
2008-06-04 10:10:00,44.09,44.18,44.05,44.16,91200.0,30.2354,30.2971,30.208,30.2834,91200.0
2008-06-04 10:15:00,44.15,44.28,44.13,44.22,340700.0,30.2765,30.3657,30.2628,30.3245,340700.0
2008-06-04 10:20:00,44.21,44.21,44.14,44.17,137200.0,30.3177,30.3177,30.2697,30.2903,137200.0
2008-06-04 10:25:00,44.18,44.28,44.18,44.26,51300.0,30.2971,30.3657,30.2971,30.352,51300.0
2008-06-04 10:30:00,44.26,44.43,44.26,44.43,84600.0,30.352,30.4685,30.352,30.4685,84600.0
2008-06-04 10:35:00,44.43,44.46,44.28,44.35,259800.0,30.4685,30.4891,30.3657,30.4137,259800.0
2008-06-04 10:40:00,44.34,44.37,44.26,44.34,212700.0,30.4068,30.4274,30.352,30.4068,212700.0
2008-06-04 10:45:00,44.35,44.38,44.29,44.31,28600.0,30.4137,30.4343,30.3725,30.3863,28600.0
2008-06-04 10:50:00,44.3,44.36,44.3,44.36,54600.0,30.3794,30.4205,30.3794,30.4205,54600.0
2008-06-04 10:55:00,44.36,44.42,44.36,44.39,111300.0,30.4205,30.4617,30.4205,30.4411,111300.0
2008-06-04 11:00:00,44.38,44.43,44.37,44.38,36100.0,30.4343,30.4685,30.4274,30.4343,36100.0
2008-06-04 11:05:00,44.39,44.42,44.35,44.39,175700.0,30.4411,30.4617,30.4137,30.4411,175700.0
2008-06-04 11:10:00,44.37,44.38,44.3,44.37,26100.0,30.4274,30.4343,30.3794,30.4274,26100.0
2008-06-04 11:15:00,44.37,44.41,44.37,44.37,14300.0,30.4274,30.4548,30.4274,30.4274,14300.0
2008-06-04 11:20:00,44.38,44.44,44.36,44.44,35000.0,30.4343,30.4754,30.4205,30.4754,35000.0
2008-06-04 11:25:00,44.44,44.48,44.43,44.48,28800.0,30.4754,30.5028,30.4685,30.5028,28800.0
2008-06-04 11:30:00,44.49,44.51,44.47,44.48,56300.0,30.5097,30.5234,30.496,30.5028,56300.0
2008-06-04 11:35:00,44.48,44.48,44.43,44.44,22500.0,30.5028,30.5028,30.4685,30.4754,22500.0
2008-06-04 11:40:00,44.43,44.45,44.39,44.4,13900.0,30.4685,30.4823,30.4411,30.448,13900.0
2008-06-04 11:45:00,44.41,44.42,44.36,44.36,53500.0,30.4548,30.4617,30.4205,30.4205,53500.0
2008-06-04 11:50:00,44.36,44.42,44.36,44.4,45500.0,30.4205,30.4617,30.4205,30.448,45500.0
2008-06-04 11:55:00,44.41,44.41,44.34,44.4,17800.0,30.4548,30.4548,30.4068,30.448,17800.0
2008-06-04 12:00:00,44.4,44.43,44.39,44.42,47900.0,30.448,30.4685,30.4411,30.4617,47900.0
2008-06-04 12:05:00,44.43,44.55,44.43,44.55,91500.0,30.4685,30.5508,30.4685,30.5508,91500.0
2008-06-04 12:10:00,44.55,44.63,44.55,44.63,57200.0,30.5508,30.6057,30.5508,30.6057,57200.0
2008-06-04 12:15:00,44.65,44.69,44.65,44.69,20700.0,30.6194,30.6468,30.6194,30.6468,20700.0
2008-06-04 12:20:00,44.69,44.7,44.68,44.68,52500.0,30.6468,30.6537,30.64,30.64,52500.0
2008-06-04 12:25:00,44.68,44.68,44.62,44.67,26300.0,30.64,30.64,30.5988,30.6331,26300.0
2008-06-04 12:30:00,44.68,44.76,44.68,44.76,27300.0,30.64,30.6949,30.64,30.6949,27300.0
2008-06-04 12:35:00,44.76,44.76,44.55,44.58,103300.0,30.6949,30.6949,30.5508,30.5714,103300.0
2008-06-04 12:40:00,44.58,44.6,44.54,44.55,63600.0,30.5714,30.5851,30.544,30.5508,63600.0
2008-06-04 12:45:00,44.55,44.57,44.53,44.53,130400.0,30.5508,30.5646,30.5371,30.5371,130400.0
2008-06-04 12:50:00,44.54,44.61,44.54,44.6,54500.0,30.544,30.592,30.544,30.5851,54500.0
2008-06-04 12:55:00,44.61,44.61,44.51,44.53,83600.0,30.592,30.592,30.5234,30.5371,83600.0
2008-06-04 13:00:00,44.53,44.53,44.49,44.51,239500.0,30.5371,30.5371,30.5097,30.5234,239500.0
2008-06-04 13:05:00,44.51,44.51,44.37,44.4,108500.0,30.5234,30.5234,30.4274,30.448,108500.0
2008-06-04 13:10:00,44.41,44.54,44.41,44.54,56400.0,30.4548,30.544,30.4548,30.544,56400.0
2008-06-04 13:15:00,44.54,44.59,44.54,44.55,123800.0,30.544,30.5783,30.544,30.5508,123800.0
2008-06-04 13:20:00,44.55,44.58,44.49,44.51,53000.0,30.5508,30.5714,30.5097,30.5234,53000.0
2008-06-04 13:25:00,44.51,44.55,44.49,44.54,42200.0,30.5234,30.5508,30.5097,30.544,42200.0
2008-06-04 13:30:00,44.54,44.62,44.53,44.62,45800.0,30.544,30.5988,30.5371,30.5988,45800.0
2008-06-04 13:35:00,44.62,44.63,44.56,44.56,25500.0,30.5988,30.6057,30.5577,30.5577,25500.0
2008-06-04 13:40:00,44.56,44.6,44.56,44.58,42500.0,30.5577,30.5851,30.5577,30.5714,42500.0
2008-06-04 13:45:00,44.57,44.58,44.53,44.53,35600.0,30.5646,30.5714,30.5371,30.5371,35600.0
2008-06-04 13:50:00,44.53,44.63,44.52,44.62,34600.0,30.5371,30.6057,30.5303,30.5988,34600.0
2008-06-04 13:55:00,44.62,44.65,44.62,44.62,42000.0,30.5988,30.6194,30.5988,30.5988,42000.0
2008-06-04 14:00:00,44.62,44.62,44.59,44.62,60700.0,30.5988,30.5988,30.5783,30.5988,60700.0
2008-06-04 14:05:00,44.62,44.62,44.55,44.56,80100.0,30.5988,30.5988,30.5508,30.5577,80100.0
2008-06-04 14:10:00,44.55,44.56,44.4,44.4,93400.0,30.5508,30.5577,30.448,30.448,93400.0
2008-06-04 14:15:00,44.39,44.41,44.32,44.34,81700.0,30.4411,30.4548,30.3931,30.4068,81700.0
2008-06-04 14:20:00,44.33,44.35,44.3,44.34,72800.0,30.4,30.4137,30.3794,30.4068,72800.0
2008-06-04 14:25:00,44.33,44.33,44.26,44.26,57100.0,30.4,30.4,30.352,30.352,57100.0
2008-06-04 14:30:00,44.26,44.28,44.22,44.27,111600.0,30.352,30.3657,30.3245,30.3588,111600.0
2008-06-04 14:35:00,44.28,44.37,44.28,44.37,44800.0,30.3657,30.4274,30.3657,30.4274,44800.0
2008-06-04 14:40:00,44.37,44.38,44.32,44.33,101800.0,30.4274,30.4343,30.3931,30.4,101800.0
2008-06-04 14:45:00,44.33,44.33,44.11,44.13,166500.0,30.4,30.4,30.2491,30.2628,166500.0
2008-06-04 14:50:00,44.13,44.15,43.99,44.0,207100.0,30.2628,30.2765,30.1668,30.1737,207100.0
2008-06-04 14:55:00,43.99,44.08,43.94,44.07,170700.0,30.1668,30.2285,30.1325,30.2217,170700.0
2008-06-04 15:00:00,44.06,44.13,44.04,44.11,142500.0,30.2148,30.2628,30.2011,30.2491,142500.0
2008-06-04 15:05:00,44.1,44.15,44.07,44.08,70200.0,30.2422,30.2765,30.2217,30.2285,70200.0
2008-06-04 15:10:00,44.07,44.09,44.0,44.04,135800.0,30.2217,30.2354,30.1737,30.2011,135800.0
2008-06-04 15:15:00,44.03,44.18,44.0,44.14,274300.0,30.1942,30.2971,30.1737,30.2697,274300.0
2008-06-04 15:20:00,44.14,44.18,44.1,44.14,163600.0,30.2697,30.2971,30.2422,30.2697,163600.0
2008-06-04 15:25:00,44.14,44.18,44.01,44.03,82000.0,30.2697,30.2971,30.1805,30.1942,82000.0
2008-06-04 15:30:00,44.05,44.06,44.0,44.02,134900.0,30.208,30.2148,30.1737,30.1874,134900.0
2008-06-04 15:35:00,44.01,44.04,43.89,43.94,694300.0,30.1805,30.2011,30.0982,30.1325,694300.0
2008-06-04 15:40:00,43.95,43.96,43.84,43.87,304500.0,30.1394,30.1462,30.0639,30.0845,304500.0
2008-06-04 15:45:00,43.87,44.03,43.85,44.03,293000.0,30.0845,30.1942,30.0708,30.1942,293000.0
2008-06-04 15:50:00,44.04,44.07,43.94,43.99,295400.0,30.2011,30.2217,30.1325,30.1668,295400.0
2008-06-04 15:55:00,43.99,43.99,43.88,43.95,632500.0,30.1668,30.1668,30.0914,30.1394,632500.0
2008-06-05 09:30:00,44.13,44.31,44.13,44.26,39100.0,30.2628,30.3863,30.2628,30.352,39100.0
2008-06-05 09:35:00,44.27,44.47,44.22,44.38,338800.0,30.3588,30.496,30.3245,30.4343,338800.0
2008-06-05 09:40:00,44.38,44.45,44.35,44.41,246600.0,30.4343,30.4823,30.4137,30.4548,246600.0
2008-06-05 09:45:00,44.4,44.51,44.34,44.46,173600.0,30.448,30.5234,30.4068,30.4891,173600.0
2008-06-05 09:50:00,44.47,44.5,44.42,44.43,186200.0,30.496,30.5166,30.4617,30.4685,186200.0
2008-06-05 09:55:00,44.44,44.53,44.43,44.51,134100.0,30.4754,30.5371,30.4685,30.5234,134100.0
2008-06-05 10:00:00,44.51,44.62,44.46,44.61,554100.0,30.5234,30.5988,30.4891,30.592,554100.0
2008-06-05 10:05:00,44.61,44.66,44.58,44.66,100200.0,30.592,30.6263,30.5714,30.6263,100200.0
2008-06-05 10:10:00,44.67,44.71,44.65,44.66,113100.0,30.6331,30.6606,30.6194,30.6263,113100.0
2008-06-05 10:15:00,44.65,44.72,44.63,44.69,134000.0,30.6194,30.6674,30.6057,30.6468,134000.0
2008-06-05 10:20:00,44.69,44.7,44.54,44.54,157400.0,30.6468,30.6537,30.544,30.544,157400.0
2008-06-05 10:25:00,44.55,44.58,44.51,44.57,54000.0,30.5508,30.5714,30.5234,30.5646,54000.0
2008-06-05 10:30:00,44.56,44.67,44.56,44.62,61900.0,30.5577,30.6331,30.5577,30.5988,61900.0
2008-06-05 10:35:00,44.62,44.65,44.62,44.64,97800.0,30.5988,30.6194,30.5988,30.6126,97800.0
2008-06-05 10:40:00,44.65,44.67,44.61,44.65,55700.0,30.6194,30.6331,30.592,30.6194,55700.0
2008-06-05 10:45:00,44.64,44.69,44.63,44.64,49600.0,30.6126,30.6468,30.6057,30.6126,49600.0
2008-06-05 10:50:00,44.65,44.66,44.52,44.55,339000.0,30.6194,30.6263,30.5303,30.5508,339000.0
2008-06-05 10:55:00,44.55,44.6,44.53,44.59,89400.0,30.5508,30.5851,30.5371,30.5783,89400.0
2008-06-05 11:00:00,44.6,44.71,44.6,44.7,59600.0,30.5851,30.6606,30.5851,30.6537,59600.0
2008-06-05 11:05:00,44.71,44.71,44.6,44.65,148100.0,30.6606,30.6606,30.5851,30.6194,148100.0
2008-06-05 11:10:00,44.66,44.68,44.65,44.67,80800.0,30.6263,30.64,30.6194,30.6331,80800.0
2008-06-05 11:15:00,44.69,44.74,44.68,44.7,55300.0,30.6468,30.6811,30.64,30.6537,55300.0
2008-06-05 11:20:00,44.7,44.74,44.66,44.7,83000.0,30.6537,30.6811,30.6263,30.6537,83000.0
2008-06-05 11:25:00,44.71,44.77,44.71,44.76,91600.0,30.6606,30.7017,30.6606,30.6949,91600.0
2008-06-05 11:30:00,44.75,44.77,44.73,44.76,54100.0,30.688,30.7017,30.6743,30.6949,54100.0
2008-06-05 11:35:00,44.76,44.89,44.76,44.89,83900.0,30.6949,30.784,30.6949,30.784,83900.0
2008-06-05 11:40:00,44.89,44.9,44.86,44.89,116600.0,30.784,30.7909,30.7634,30.784,116600.0
2008-06-05 11:45:00,44.9,44.96,44.9,44.92,46000.0,30.7909,30.832,30.7909,30.8046,46000.0
2008-06-05 11:50:00,44.93,44.94,44.88,44.89,87300.0,30.8114,30.8183,30.7771,30.784,87300.0
2008-06-05 11:55:00,44.88,44.89,44.86,44.88,44200.0,30.7771,30.784,30.7634,30.7771,44200.0
2008-06-05 12:00:00,44.89,44.97,44.85,44.95,303000.0,30.784,30.8389,30.7566,30.8251,303000.0
2008-06-05 12:05:00,44.95,44.97,44.93,44.95,120800.0,30.8251,30.8389,30.8114,30.8251,120800.0
2008-06-05 12:10:00,44.95,45.0,44.95,44.97,108200.0,30.8251,30.8594,30.8251,30.8389,108200.0
2008-06-05 12:15:00,44.96,44.98,44.95,44.97,71200.0,30.832,30.8457,30.8251,30.8389,71200.0
2008-06-05 12:20:00,44.97,45.05,44.97,45.05,74800.0,30.8389,30.8937,30.8389,30.8937,74800.0
2008-06-05 12:25:00,45.05,45.08,45.01,45.06,139700.0,30.8937,30.9143,30.8663,30.9006,139700.0
2008-06-05 12:30:00,45.07,45.1,45.07,45.09,58400.0,30.9074,30.928,30.9074,30.9212,58400.0
2008-06-05 12:35:00,45.08,45.09,45.06,45.08,26400.0,30.9143,30.9212,30.9006,30.9143,26400.0
2008-06-05 12:40:00,45.08,45.1,45.06,45.1,155300.0,30.9143,30.928,30.9006,30.928,155300.0
2008-06-05 12:45:00,45.1,45.11,45.08,45.1,33000.0,30.928,30.9349,30.9143,30.928,33000.0
2008-06-05 12:50:00,45.1,45.12,45.09,45.11,74700.0,30.928,30.9417,30.9212,30.9349,74700.0
2008-06-05 12:55:00,45.11,45.24,45.1,45.24,612200.0,30.9349,31.024,30.928,31.024,612200.0
2008-06-05 13:00:00,45.24,45.25,45.19,45.21,59500.0,31.024,31.0309,30.9897,31.0034,59500.0
2008-06-05 13:05:00,45.2,45.29,45.17,45.22,618900.0,30.9966,31.0583,30.976,31.0103,618900.0
2008-06-05 13:10:00,45.23,45.26,45.19,45.19,20800.0,31.0172,31.0377,30.9897,30.9897,20800.0
2008-06-05 13:15:00,45.18,45.22,45.18,45.2,50200.0,30.9829,31.0103,30.9829,30.9966,50200.0
2008-06-05 13:20:00,45.2,45.21,45.12,45.15,45000.0,30.9966,31.0034,30.9417,30.9623,45000.0
2008-06-05 13:25:00,45.15,45.19,45.15,45.19,30100.0,30.9623,30.9897,30.9623,30.9897,30100.0
2008-06-05 13:30:00,45.18,45.21,45.17,45.2,223300.0,30.9829,31.0034,30.976,30.9966,223300.0
2008-06-05 13:35:00,45.21,45.24,45.2,45.22,27400.0,31.0034,31.024,30.9966,31.0103,27400.0
2008-06-05 13:40:00,45.23,45.26,45.23,45.26,30000.0,31.0172,31.0377,31.0172,31.0377,30000.0
2008-06-05 13:45:00,45.25,45.26,45.22,45.23,96400.0,31.0309,31.0377,31.0103,31.0172,96400.0
2008-06-05 13:50:00,45.22,45.23,45.16,45.17,51900.0,31.0103,31.0172,30.9692,30.976,51900.0
2008-06-05 13:55:00,45.18,45.19,45.16,45.17,31300.0,30.9829,30.9897,30.9692,30.976,31300.0
2008-06-05 14:00:00,45.16,45.18,45.13,45.14,46200.0,30.9692,30.9829,30.9486,30.9554,46200.0
2008-06-05 14:05:00,45.13,45.14,45.1,45.14,25900.0,30.9486,30.9554,30.928,30.9554,25900.0
2008-06-05 14:10:00,45.13,45.17,45.12,45.16,108400.0,30.9486,30.976,30.9417,30.9692,108400.0
2008-06-05 14:15:00,45.16,45.17,45.14,45.14,54800.0,30.9692,30.976,30.9554,30.9554,54800.0
2008-06-05 14:20:00,45.14,45.15,44.96,45.0,279400.0,30.9554,30.9623,30.832,30.8594,279400.0
2008-06-05 14:25:00,45.02,45.04,44.97,44.98,220900.0,30.8732,30.8869,30.8389,30.8457,220900.0
2008-06-05 14:30:00,44.98,44.99,44.87,44.9,269000.0,30.8457,30.8526,30.7703,30.7909,269000.0
2008-06-05 14:35:00,44.9,44.99,44.9,44.97,112300.0,30.7909,30.8526,30.7909,30.8389,112300.0
2008-06-05 14:40:00,45.0,45.04,45.0,45.04,90600.0,30.8594,30.8869,30.8594,30.8869,90600.0
2008-06-05 14:45:00,45.05,45.11,45.05,45.11,115400.0,30.8937,30.9349,30.8937,30.9349,115400.0
2008-06-05 14:50:00,45.11,45.2,45.11,45.19,69900.0,30.9349,30.9966,30.9349,30.9897,69900.0
2008-06-05 14:55:00,45.2,45.24,45.19,45.21,108400.0,30.9966,31.024,30.9897,31.0034,108400.0
2008-06-05 15:00:00,45.21,45.22,45.17,45.18,68600.0,31.0034,31.0103,30.976,30.9829,68600.0
2008-06-05 15:05:00,45.18,45.3,45.18,45.3,183100.0,30.9829,31.0652,30.9829,31.0652,183100.0
2008-06-05 15:10:00,45.29,45.31,45.27,45.28,132400.0,31.0583,31.072,31.0446,31.0515,132400.0
2008-06-05 15:15:00,45.28,45.28,45.22,45.23,76400.0,31.0515,31.0515,31.0103,31.0172,76400.0
2008-06-05 15:20:00,45.23,45.33,45.22,45.31,153700.0,31.0172,31.0857,31.0103,31.072,153700.0
2008-06-05 15:25:00,45.32,45.34,45.27,45.28,258900.0,31.0789,31.0926,31.0446,31.0515,258900.0
2008-06-05 15:30:00,45.27,45.32,45.24,45.31,106200.0,31.0446,31.0789,31.024,31.072,106200.0
2008-06-05 15:35:00,45.31,45.35,45.3,45.31,202900.0,31.072,31.0995,31.0652,31.072,202900.0
2008-06-05 15:40:00,45.31,45.33,45.26,45.27,207700.0,31.072,31.0857,31.0377,31.0446,207700.0
2008-06-05 15:45:00,45.27,45.33,45.27,45.33,132100.0,31.0446,31.0857,31.0446,31.0857,132100.0
2008-06-05 15:50:00,45.33,45.38,45.31,45.36,391500.0,31.0857,31.12,31.072,31.1063,391500.0
2008-06-05 15:55:00,45.35,45.43,45.35,45.4,541400.0,31.0995,31.1543,31.0995,31.1337,541400.0
2008-06-06 09:30:00,45.12,45.23,45.1,45.14,61300.0,30.9417,31.0172,30.928,30.9554,61300.0
2008-06-06 09:35:00,45.14,45.25,45.08,45.16,114500.0,30.9554,31.0309,30.9143,30.9692,114500.0
2008-06-06 09:40:00,45.15,45.46,45.15,45.4,697000.0,30.9623,31.1749,30.9623,31.1337,697000.0
2008-06-06 09:45:00,45.4,45.48,45.33,45.36,173400.0,31.1337,31.1886,31.0857,31.1063,173400.0
2008-06-06 09:50:00,45.36,45.39,45.29,45.35,115700.0,31.1063,31.1269,31.0583,31.0995,115700.0
2008-06-06 09:55:00,45.35,45.37,45.29,45.31,149400.0,31.0995,31.1132,31.0583,31.072,149400.0
2008-06-06 10:00:00,45.28,45.29,45.1,45.12,113600.0,31.0515,31.0583,30.928,30.9417,113600.0
2008-06-06 10:05:00,45.11,45.11,44.79,44.82,149500.0,30.9349,30.9349,30.7154,30.736,149500.0
2008-06-06 10:10:00,44.83,44.96,44.83,44.96,85500.0,30.7429,30.832,30.7429,30.832,85500.0
2008-06-06 10:15:00,44.94,45.13,44.92,45.09,60000.0,30.8183,30.9486,30.8046,30.9212,60000.0
2008-06-06 10:20:00,45.1,45.11,44.99,45.01,75400.0,30.928,30.9349,30.8526,30.8663,75400.0
2008-06-06 10:25:00,45.0,45.05,44.84,44.85,92400.0,30.8594,30.8937,30.7497,30.7566,92400.0
2008-06-06 10:30:00,44.86,44.94,44.86,44.91,137400.0,30.7634,30.8183,30.7634,30.7977,137400.0
2008-06-06 10:35:00,44.92,44.98,44.89,44.95,84900.0,30.8046,30.8457,30.784,30.8251,84900.0
2008-06-06 10:40:00,44.96,44.96,44.85,44.86,52400.0,30.832,30.832,30.7566,30.7634,52400.0
2008-06-06 10:45:00,44.88,44.93,44.85,44.88,14700.0,30.7771,30.8114,30.7566,30.7771,14700.0
2008-06-06 10:50:00,44.89,44.9,44.82,44.87,147800.0,30.784,30.7909,30.736,30.7703,147800.0
2008-06-06 10:55:00,44.87,44.94,44.86,44.94,70600.0,30.7703,30.8183,30.7634,30.8183,70600.0
2008-06-06 11:00:00,44.93,44.94,44.87,44.88,40000.0,30.8114,30.8183,30.7703,30.7771,40000.0
2008-06-06 11:05:00,44.89,44.89,44.7,44.76,129500.0,30.784,30.784,30.6537,30.6949,129500.0
2008-06-06 11:10:00,44.76,44.78,44.73,44.74,210800.0,30.6949,30.7086,30.6743,30.6811,210800.0
2008-06-06 11:15:00,44.74,44.77,44.69,44.73,167600.0,30.6811,30.7017,30.6468,30.6743,167600.0
2008-06-06 11:20:00,44.74,44.77,44.74,44.76,156800.0,30.6811,30.7017,30.6811,30.6949,156800.0
2008-06-06 11:25:00,44.75,44.76,44.68,44.68,166100.0,30.688,30.6949,30.64,30.64,166100.0
2008-06-06 11:30:00,44.67,44.72,44.67,44.71,70600.0,30.6331,30.6674,30.6331,30.6606,70600.0
2008-06-06 11:35:00,44.7,44.85,44.7,44.83,45000.0,30.6537,30.7566,30.6537,30.7429,45000.0
2008-06-06 11:40:00,44.83,44.84,44.79,44.83,115100.0,30.7429,30.7497,30.7154,30.7429,115100.0
2008-06-06 11:45:00,44.84,44.99,44.83,44.98,106300.0,30.7497,30.8526,30.7429,30.8457,106300.0
2008-06-06 11:50:00,44.98,45.02,44.97,45.01,70800.0,30.8457,30.8732,30.8389,30.8663,70800.0
2008-06-06 11:55:00,45.01,45.01,44.96,44.97,186500.0,30.8663,30.8663,30.832,30.8389,186500.0
2008-06-06 12:00:00,44.96,45.0,44.93,44.93,121200.0,30.832,30.8594,30.8114,30.8114,121200.0
2008-06-06 12:05:00,44.92,44.92,44.78,44.78,227200.0,30.8046,30.8046,30.7086,30.7086,227200.0
2008-06-06 12:10:00,44.78,44.81,44.77,44.8,205900.0,30.7086,30.7291,30.7017,30.7223,205900.0
2008-06-06 12:15:00,44.81,44.91,44.79,44.91,128900.0,30.7291,30.7977,30.7154,30.7977,128900.0
2008-06-06 12:20:00,44.9,44.9,44.8,44.81,115400.0,30.7909,30.7909,30.7223,30.7291,115400.0
2008-06-06 12:25:00,44.82,44.83,44.73,44.74,52200.0,30.736,30.7429,30.6743,30.6811,52200.0
2008-06-06 12:30:00,44.75,44.81,44.74,44.8,42300.0,30.688,30.7291,30.6811,30.7223,42300.0
2008-06-06 12:35:00,44.79,44.9,44.78,44.89,71300.0,30.7154,30.7909,30.7086,30.784,71300.0
2008-06-06 12:40:00,44.9,44.94,44.89,44.92,92600.0,30.7909,30.8183,30.784,30.8046,92600.0
2008-06-06 12:45:00,44.92,44.98,44.92,44.96,64000.0,30.8046,30.8457,30.8046,30.832,64000.0
2008-06-06 12:50:00,44.96,44.96,44.87,44.88,143600.0,30.832,30.832,30.7703,30.7771,143600.0
2008-06-06 12:55:00,44.87,44.91,44.86,44.91,20900.0,30.7703,30.7977,30.7634,30.7977,20900.0
2008-06-06 13:00:00,44.92,44.94,44.77,44.79,195400.0,30.8046,30.8183,30.7017,30.7154,195400.0
2008-06-06 13:05:00,44.79,44.82,44.77,44.78,53600.0,30.7154,30.736,30.7017,30.7086,53600.0
2008-06-06 13:10:00,44.77,44.83,44.75,44.82,87900.0,30.7017,30.7429,30.688,30.736,87900.0
2008-06-06 13:15:00,44.83,44.85,44.79,44.8,66300.0,30.7429,30.7566,30.7154,30.7223,66300.0
2008-06-06 13:20:00,44.78,44.91,44.78,44.91,117000.0,30.7086,30.7977,30.7086,30.7977,117000.0
2008-06-06 13:25:00,44.91,44.93,44.85,44.85,80900.0,30.7977,30.8114,30.7566,30.7566,80900.0
2008-06-06 13:30:00,44.86,44.9,44.83,44.9,48600.0,30.7634,30.7909,30.7429,30.7909,48600.0
2008-06-06 13:35:00,44.91,45.0,44.89,44.95,104800.0,30.7977,30.8594,30.784,30.8251,104800.0
2008-06-06 13:40:00,44.95,45.05,44.95,45.05,94800.0,30.8251,30.8937,30.8251,30.8937,94800.0
2008-06-06 13:45:00,45.06,45.11,45.06,45.09,70900.0,30.9006,30.9349,30.9006,30.9212,70900.0
2008-06-06 13:50:00,45.08,45.08,44.95,45.01,81500.0,30.9143,30.9143,30.8251,30.8663,81500.0
2008-06-06 13:55:00,45.01,45.04,44.97,45.03,67600.0,30.8663,30.8869,30.8389,30.88,67600.0
2008-06-06 14:00:00,45.02,45.02,44.96,44.96,87500.0,30.8732,30.8732,30.832,30.832,87500.0
2008-06-06 14:05:00,44.96,44.99,44.83,44.85,195400.0,30.832,30.8526,30.7429,30.7566,195400.0
2008-06-06 14:10:00,44.85,44.9,44.78,44.78,89000.0,30.7566,30.7909,30.7086,30.7086,89000.0
2008-06-06 14:15:00,44.79,44.8,44.71,44.78,149100.0,30.7154,30.7223,30.6606,30.7086,149100.0
2008-06-06 14:20:00,44.78,44.84,44.76,44.77,62800.0,30.7086,30.7497,30.6949,30.7017,62800.0
2008-06-06 14:25:00,44.77,44.82,44.72,44.81,79000.0,30.7017,30.736,30.6674,30.7291,79000.0
2008-06-06 14:30:00,44.81,44.91,44.8,44.85,40900.0,30.7291,30.7977,30.7223,30.7566,40900.0
2008-06-06 14:35:00,44.84,44.88,44.81,44.83,30500.0,30.7497,30.7771,30.7291,30.7429,30500.0
2008-06-06 14:40:00,44.85,44.91,44.81,44.9,48200.0,30.7566,30.7977,30.7291,30.7909,48200.0
2008-06-06 14:45:00,44.9,44.94,44.85,44.86,44800.0,30.7909,30.8183,30.7566,30.7634,44800.0
2008-06-06 14:50:00,44.86,44.93,44.83,44.83,165100.0,30.7634,30.8114,30.7429,30.7429,165100.0
2008-06-06 14:55:00,44.83,44.85,44.73,44.73,64800.0,30.7429,30.7566,30.6743,30.6743,64800.0
2008-06-06 15:00:00,44.74,44.85,44.74,44.8,83500.0,30.6811,30.7566,30.6811,30.7223,83500.0
2008-06-06 15:05:00,44.81,44.87,44.77,44.87,81900.0,30.7291,30.7703,30.7017,30.7703,81900.0
2008-06-06 15:10:00,44.87,44.95,44.87,44.94,229000.0,30.7703,30.8251,30.7703,30.8183,229000.0
2008-06-06 15:15:00,44.95,44.96,44.83,44.95,702900.0,30.8251,30.832,30.7429,30.8251,702900.0
2008-06-06 15:20:00,44.94,44.94,44.76,44.77,239700.0,30.8183,30.8183,30.6949,30.7017,239700.0
2008-06-06 15:25:00,44.77,44.77,44.61,44.65,119300.0,30.7017,30.7017,30.592,30.6194,119300.0
2008-06-06 15:30:00,44.66,44.67,44.49,44.51,92200.0,30.6263,30.6331,30.5097,30.5234,92200.0
2008-06-06 15:35:00,44.5,44.64,44.49,44.58,109700.0,30.5166,30.6126,30.5097,30.5714,109700.0
2008-06-06 15:40:00,44.58,44.58,44.48,44.48,131600.0,30.5714,30.5714,30.5028,30.5028,131600.0
2008-06-06 15:45:00,44.48,44.49,44.36,44.38,185500.0,30.5028,30.5097,30.4205,30.4343,185500.0
2008-06-06 15:50:00,44.38,44.45,44.35,44.44,245500.0,30.4343,30.4823,30.4137,30.4754,245500.0
2008-06-06 15:55:00,44.43,44.43,44.31,44.37,442400.0,30.4685,30.4685,30.3863,30.4274,442400.0
2008-06-09 09:30:00,44.5,44.74,44.5,44.66,35000.0,30.5166,30.6811,30.5166,30.6263,35000.0
2008-06-09 09:35:00,44.66,44.78,44.65,44.77,70200.0,30.6263,30.7086,30.6194,30.7017,70200.0
2008-06-09 09:40:00,44.77,44.8,44.58,44.58,343700.0,30.7017,30.7223,30.5714,30.5714,343700.0
2008-06-09 09:45:00,44.61,44.65,44.59,44.62,77300.0,30.592,30.6194,30.5783,30.5988,77300.0
2008-06-09 09:50:00,44.62,44.7,44.62,44.7,43800.0,30.5988,30.6537,30.5988,30.6537,43800.0
2008-06-09 09:55:00,44.7,44.78,44.7,44.75,58600.0,30.6537,30.7086,30.6537,30.688,58600.0
2008-06-09 10:00:00,44.77,44.9,44.74,44.87,472900.0,30.7017,30.7909,30.6811,30.7703,472900.0
2008-06-09 10:05:00,44.86,44.89,44.78,44.78,172100.0,30.7634,30.784,30.7086,30.7086,172100.0
2008-06-09 10:10:00,44.75,44.76,44.61,44.68,283900.0,30.688,30.6949,30.592,30.64,283900.0
2008-06-09 10:15:00,44.68,44.76,44.65,44.76,234300.0,30.64,30.6949,30.6194,30.6949,234300.0
2008-06-09 10:20:00,44.77,44.81,44.75,44.77,132200.0,30.7017,30.7291,30.688,30.7017,132200.0
2008-06-09 10:25:00,44.76,44.9,44.74,44.9,168100.0,30.6949,30.7909,30.6811,30.7909,168100.0
2008-06-09 10:30:00,44.89,44.91,44.85,44.88,85200.0,30.784,30.7977,30.7566,30.7771,85200.0
2008-06-09 10:35:00,44.88,44.98,44.85,44.95,110300.0,30.7771,30.8457,30.7566,30.8251,110300.0
2008-06-09 10:40:00,44.95,44.96,44.87,44.91,60100.0,30.8251,30.832,30.7703,30.7977,60100.0
2008-06-09 10:45:00,44.91,44.92,44.9,44.91,53400.0,30.7977,30.8046,30.7909,30.7977,53400.0
2008-06-09 10:50:00,44.91,44.96,44.91,44.92,28500.0,30.7977,30.832,30.7977,30.8046,28500.0
2008-06-09 10:55:00,44.93,44.94,44.9,44.91,10500.0,30.8114,30.8183,30.7909,30.7977,10500.0
2008-06-09 11:00:00,44.91,44.92,44.87,44.92,23800.0,30.7977,30.8046,30.7703,30.8046,23800.0
2008-06-09 11:05:00,44.91,44.91,44.87,44.87,3500.0,30.7977,30.7977,30.7703,30.7703,3500.0
2008-06-09 11:10:00,44.87,44.89,44.85,44.89,17700.0,30.7703,30.784,30.7566,30.784,17700.0
2008-06-09 11:15:00,44.89,44.89,44.83,44.85,33800.0,30.784,30.784,30.7429,30.7566,33800.0
2008-06-09 11:20:00,44.83,44.89,44.81,44.88,27800.0,30.7429,30.784,30.7291,30.7771,27800.0
2008-06-09 11:25:00,44.88,44.88,44.84,44.85,9900.0,30.7771,30.7771,30.7497,30.7566,9900.0
2008-06-09 11:30:00,44.85,44.94,44.85,44.92,29100.0,30.7566,30.8183,30.7566,30.8046,29100.0
2008-06-09 11:35:00,44.92,44.96,44.92,44.95,41600.0,30.8046,30.832,30.8046,30.8251,41600.0
2008-06-09 11:40:00,44.95,44.95,44.94,44.94,51400.0,30.8251,30.8251,30.8183,30.8183,51400.0
2008-06-09 11:45:00,44.95,44.96,44.94,44.95,2400.0,30.8251,30.832,30.8183,30.8251,2400.0
2008-06-09 11:50:00,44.94,44.96,44.93,44.93,24700.0,30.8183,30.832,30.8114,30.8114,24700.0
2008-06-09 11:55:00,44.93,44.93,44.9,44.9,8000.0,30.8114,30.8114,30.7909,30.7909,8000.0
2008-06-09 12:00:00,44.9,44.9,44.85,44.86,19200.0,30.7909,30.7909,30.7566,30.7634,19200.0
2008-06-09 12:05:00,44.84,44.84,44.82,44.83,7900.0,30.7497,30.7497,30.736,30.7429,7900.0
2008-06-09 12:10:00,44.84,44.86,44.83,44.86,4500.0,30.7497,30.7634,30.7429,30.7634,4500.0
2008-06-09 12:15:00,44.88,44.89,44.87,44.87,26500.0,30.7771,30.784,30.7703,30.7703,26500.0
2008-06-09 12:20:00,44.88,44.9,44.87,44.9,8300.0,30.7771,30.7909,30.7703,30.7909,8300.0
2008-06-09 12:25:00,44.9,44.91,44.89,44.9,3100.0,30.7909,30.7977,30.784,30.7909,3100.0
2008-06-09 12:30:00,44.9,44.92,44.9,44.92,1700.0,30.7909,30.8046,30.7909,30.8046,1700.0
2008-06-09 12:35:00,44.92,44.93,44.91,44.92,7600.0,30.8046,30.8114,30.7977,30.8046,7600.0
2008-06-09 12:40:00,44.94,44.99,44.93,44.99,5900.0,30.8183,30.8526,30.8114,30.8526,5900.0
2008-06-09 12:45:00,44.99,45.02,44.99,45.02,6700.0,30.8526,30.8732,30.8526,30.8732,6700.0
2008-06-09 12:50:00,45.01,45.06,45.01,45.05,9600.0,30.8663,30.9006,30.8663,30.8937,9600.0
2008-06-09 12:55:00,45.06,45.06,45.04,45.04,25100.0,30.9006,30.9006,30.8869,30.8869,25100.0
2008-06-09 13:00:00,45.04,45.04,44.82,44.85,58900.0,30.8869,30.8869,30.736,30.7566,58900.0
2008-06-09 13:05:00,44.85,44.85,44.76,44.77,23000.0,30.7566,30.7566,30.6949,30.7017,23000.0
2008-06-09 13:10:00,44.78,44.81,44.72,44.72,15000.0,30.7086,30.7291,30.6674,30.6674,15000.0
2008-06-09 13:15:00,44.72,44.72,44.6,44.65,49500.0,30.6674,30.6674,30.5851,30.6194,49500.0
2008-06-09 13:20:00,44.65,44.69,44.63,44.65,56600.0,30.6194,30.6468,30.6057,30.6194,56600.0
2008-06-09 13:25:00,44.65,44.75,44.63,44.75,345500.0,30.6194,30.688,30.6057,30.688,345500.0
2008-06-09 13:30:00,44.74,44.76,44.71,44.75,47000.0,30.6811,30.6949,30.6606,30.688,47000.0
2008-06-09 13:35:00,44.74,44.77,44.73,44.76,30600.0,30.6811,30.7017,30.6743,30.6949,30600.0
2008-06-09 13:40:00,44.76,44.76,44.68,44.72,64300.0,30.6949,30.6949,30.64,30.6674,64300.0
2008-06-09 13:45:00,44.72,44.72,44.55,44.55,338000.0,30.6674,30.6674,30.5508,30.5508,338000.0
2008-06-09 13:50:00,44.55,44.55,44.42,44.44,367500.0,30.5508,30.5508,30.4617,30.4754,367500.0
2008-06-09 13:55:00,44.45,44.58,44.44,44.56,73500.0,30.4823,30.5714,30.4754,30.5577,73500.0
2008-06-09 14:00:00,44.55,44.55,44.44,44.52,116300.0,30.5508,30.5508,30.4754,30.5303,116300.0
2008-06-09 14:05:00,44.54,44.54,44.34,44.35,325500.0,30.544,30.544,30.4068,30.4137,325500.0
2008-06-09 14:10:00,44.34,44.39,44.32,44.39,101800.0,30.4068,30.4411,30.3931,30.4411,101800.0
2008-06-09 14:15:00,44.39,44.39,44.19,44.2,85400.0,30.4411,30.4411,30.304,30.3108,85400.0
2008-06-09 14:20:00,44.2,44.29,44.18,44.28,174200.0,30.3108,30.3725,30.2971,30.3657,174200.0
2008-06-09 14:25:00,44.29,44.4,44.29,44.39,182100.0,30.3725,30.448,30.3725,30.4411,182100.0
2008-06-09 14:30:00,44.39,44.54,44.38,44.5,146900.0,30.4411,30.544,30.4343,30.5166,146900.0
2008-06-09 14:35:00,44.5,44.57,44.44,44.57,188300.0,30.5166,30.5646,30.4754,30.5646,188300.0
2008-06-09 14:40:00,44.57,44.57,44.43,44.44,66900.0,30.5646,30.5646,30.4685,30.4754,66900.0
2008-06-09 14:45:00,44.44,44.53,44.42,44.51,93800.0,30.4754,30.5371,30.4617,30.5234,93800.0
2008-06-09 14:50:00,44.51,44.53,44.35,44.35,145800.0,30.5234,30.5371,30.4137,30.4137,145800.0
2008-06-09 14:55:00,44.35,44.43,44.34,44.41,286300.0,30.4137,30.4685,30.4068,30.4548,286300.0
2008-06-09 15:00:00,44.41,44.48,44.38,44.39,187500.0,30.4548,30.5028,30.4343,30.4411,187500.0
2008-06-09 15:05:00,44.4,44.42,44.33,44.37,137400.0,30.448,30.4617,30.4,30.4274,137400.0
2008-06-09 15:10:00,44.37,44.54,44.36,44.53,194400.0,30.4274,30.544,30.4205,30.5371,194400.0
2008-06-09 15:15:00,44.53,44.59,44.44,44.5,148000.0,30.5371,30.5783,30.4754,30.5166,148000.0
2008-06-09 15:20:00,44.5,44.62,44.47,44.5,165300.0,30.5166,30.5988,30.496,30.5166,165300.0
2008-06-09 15:25:00,44.52,44.54,44.47,44.54,74500.0,30.5303,30.544,30.496,30.544,74500.0
2008-06-09 15:30:00,44.55,44.7,44.54,44.68,124500.0,30.5508,30.6537,30.544,30.64,124500.0
2008-06-09 15:35:00,44.68,44.74,44.67,44.71,173500.0,30.64,30.6811,30.6331,30.6606,173500.0
2008-06-09 15:40:00,44.71,44.91,44.69,44.9,268300.0,30.6606,30.7977,30.6468,30.7909,268300.0
2008-06-09 15:45:00,44.9,44.97,44.85,44.89,160400.0,30.7909,30.8389,30.7566,30.784,160400.0
2008-06-09 15:50:00,44.88,44.91,44.81,44.84,207200.0,30.7771,30.7977,30.7291,30.7497,207200.0
2008-06-09 15:55:00,44.84,44.86,44.81,44.84,427500.0,30.7497,30.7634,30.7291,30.7497,427500.0
2008-06-10 09:30:00,44.38,44.39,43.99,44.22,766500.0,30.4343,30.4411,30.1668,30.3245,766500.0
2008-06-10 09:35:00,44.22,44.29,44.02,44.12,1234000.0,30.3245,30.3725,30.1874,30.256,1234000.0
2008-06-10 09:40:00,44.11,44.16,43.99,44.02,1247200.0,30.2491,30.2834,30.1668,30.1874,1247200.0
2008-06-10 09:45:00,44.02,44.18,44.02,44.13,200000.0,30.1874,30.2971,30.1874,30.2628,200000.0
2008-06-10 09:50:00,44.12,44.14,44.07,44.08,498600.0,30.256,30.2697,30.2217,30.2285,498600.0
2008-06-10 09:55:00,44.08,44.12,44.05,44.1,356500.0,30.2285,30.256,30.208,30.2422,356500.0
2008-06-10 10:00:00,44.1,44.15,44.06,44.13,557100.0,30.2422,30.2765,30.2148,30.2628,557100.0
2008-06-10 10:05:00,44.15,44.25,44.15,44.21,427300.0,30.2765,30.3451,30.2765,30.3177,427300.0
2008-06-10 10:10:00,44.22,44.34,44.22,44.29,794500.0,30.3245,30.4068,30.3245,30.3725,794500.0
2008-06-10 10:15:00,44.28,44.4,44.28,44.33,852300.0,30.3657,30.448,30.3657,30.4,852300.0
2008-06-10 10:20:00,44.32,44.35,44.29,44.33,427600.0,30.3931,30.4137,30.3725,30.4,427600.0
2008-06-10 10:25:00,44.33,44.35,44.32,44.34,592600.0,30.4,30.4137,30.3931,30.4068,592600.0
2008-06-10 10:30:00,44.34,44.38,44.32,44.37,376200.0,30.4068,30.4343,30.3931,30.4274,376200.0
2008-06-10 10:35:00,44.38,44.38,44.32,44.35,73900.0,30.4343,30.4343,30.3931,30.4137,73900.0
2008-06-10 10:40:00,44.35,44.4,44.31,44.4,198500.0,30.4137,30.448,30.3863,30.448,198500.0
2008-06-10 10:45:00,44.41,44.49,44.39,44.49,86600.0,30.4548,30.5097,30.4411,30.5097,86600.0
2008-06-10 10:50:00,44.49,44.49,44.41,44.44,265200.0,30.5097,30.5097,30.4548,30.4754,265200.0
2008-06-10 10:55:00,44.44,44.45,44.38,44.39,223100.0,30.4754,30.4823,30.4343,30.4411,223100.0
2008-06-10 11:00:00,44.38,44.44,44.33,44.33,237600.0,30.4343,30.4754,30.4,30.4,237600.0
2008-06-10 11:05:00,44.33,44.37,44.28,44.36,187300.0,30.4,30.4274,30.3657,30.4205,187300.0
2008-06-10 11:10:00,44.38,44.43,44.35,44.38,123900.0,30.4343,30.4685,30.4137,30.4343,123900.0
2008-06-10 11:15:00,44.38,44.38,44.35,44.35,178400.0,30.4343,30.4343,30.4137,30.4137,178400.0
2008-06-10 11:20:00,44.35,44.36,44.26,44.27,96500.0,30.4137,30.4205,30.352,30.3588,96500.0
2008-06-10 11:25:00,44.27,44.32,44.26,44.32,193000.0,30.3588,30.3931,30.352,30.3931,193000.0
2008-06-10 11:30:00,44.33,44.34,44.25,44.26,139200.0,30.4,30.4068,30.3451,30.352,139200.0
2008-06-10 11:35:00,44.26,44.27,44.15,44.16,98500.0,30.352,30.3588,30.2765,30.2834,98500.0
2008-06-10 11:40:00,44.16,44.33,44.15,44.33,122000.0,30.2834,30.4,30.2765,30.4,122000.0
2008-06-10 11:45:00,44.33,44.43,44.32,44.33,351500.0,30.4,30.4685,30.3931,30.4,351500.0
2008-06-10 11:50:00,44.34,44.35,44.22,44.22,76000.0,30.4068,30.4137,30.3245,30.3245,76000.0
2008-06-10 11:55:00,44.22,44.24,44.17,44.24,100300.0,30.3245,30.3383,30.2903,30.3383,100300.0
2008-06-10 12:00:00,44.24,44.28,44.21,44.21,111300.0,30.3383,30.3657,30.3177,30.3177,111300.0
2008-06-10 12:05:00,44.21,44.22,44.12,44.12,170600.0,30.3177,30.3245,30.256,30.256,170600.0
2008-06-10 12:10:00,44.12,44.19,44.11,44.15,189600.0,30.256,30.304,30.2491,30.2765,189600.0
2008-06-10 12:15:00,44.16,44.21,44.14,44.2,322900.0,30.2834,30.3177,30.2697,30.3108,322900.0
2008-06-10 12:20:00,44.21,44.4,44.21,44.36,215700.0,30.3177,30.448,30.3177,30.4205,215700.0
2008-06-10 12:25:00,44.35,44.37,44.31,44.34,101500.0,30.4137,30.4274,30.3863,30.4068,101500.0
2008-06-10 12:30:00,44.34,44.35,44.29,44.33,139200.0,30.4068,30.4137,30.3725,30.4,139200.0
2008-06-10 12:35:00,44.35,44.37,44.34,44.34,125100.0,30.4137,30.4274,30.4068,30.4068,125100.0
2008-06-10 12:40:00,44.34,44.35,44.32,44.34,45900.0,30.4068,30.4137,30.3931,30.4068,45900.0
2008-06-10 12:45:00,44.35,44.38,44.32,44.38,112400.0,30.4137,30.4343,30.3931,30.4343,112400.0
2008-06-10 12:50:00,44.38,44.42,44.38,44.4,47200.0,30.4343,30.4617,30.4343,30.448,47200.0
2008-06-10 12:55:00,44.4,44.42,44.36,44.36,59900.0,30.448,30.4617,30.4205,30.4205,59900.0
2008-06-10 13:00:00,44.36,44.36,44.33,44.35,36300.0,30.4205,30.4205,30.4,30.4137,36300.0
2008-06-10 13:05:00,44.34,44.39,44.34,44.37,37000.0,30.4068,30.4411,30.4068,30.4274,37000.0
2008-06-10 13:10:00,44.37,44.49,44.36,44.49,148400.0,30.4274,30.5097,30.4205,30.5097,148400.0
2008-06-10 13:15:00,44.49,44.5,44.41,44.41,88200.0,30.5097,30.5166,30.4548,30.4548,88200.0
2008-06-10 13:20:00,44.41,44.42,44.38,44.39,72100.0,30.4548,30.4617,30.4343,30.4411,72100.0
2008-06-10 13:25:00,44.39,44.43,44.37,44.39,89300.0,30.4411,30.4685,30.4274,30.4411,89300.0
2008-06-10 13:30:00,44.39,44.39,44.27,44.28,127300.0,30.4411,30.4411,30.3588,30.3657,127300.0
2008-06-10 13:35:00,44.28,44.28,44.25,44.25,36800.0,30.3657,30.3657,30.3451,30.3451,36800.0
2008-06-10 13:40:00,44.26,44.29,44.26,44.27,45200.0,30.352,30.3725,30.352,30.3588,45200.0
2008-06-10 13:45:00,44.28,44.29,44.25,44.25,63400.0,30.3657,30.3725,30.3451,30.3451,63400.0
2008-06-10 13:50:00,44.25,44.3,44.24,44.28,24300.0,30.3451,30.3794,30.3383,30.3657,24300.0
2008-06-10 13:55:00,44.27,44.27,44.23,44.25,193000.0,30.3588,30.3588,30.3314,30.3451,193000.0
2008-06-10 14:00:00,44.24,44.27,44.21,44.22,73600.0,30.3383,30.3588,30.3177,30.3245,73600.0
2008-06-10 14:05:00,44.21,44.22,44.15,44.15,194700.0,30.3177,30.3245,30.2765,30.2765,194700.0
2008-06-10 14:10:00,44.15,44.16,44.11,44.15,112900.0,30.2765,30.2834,30.2491,30.2765,112900.0
2008-06-10 14:15:00,44.14,44.15,44.11,44.12,188400.0,30.2697,30.2765,30.2491,30.256,188400.0
2008-06-10 14:20:00,44.12,44.19,44.12,44.19,95400.0,30.256,30.304,30.256,30.304,95400.0
2008-06-10 14:25:00,44.19,44.22,44.11,44.22,77100.0,30.304,30.3245,30.2491,30.3245,77100.0
2008-06-10 14:30:00,44.21,44.23,44.17,44.2,110100.0,30.3177,30.3314,30.2903,30.3108,110100.0
2008-06-10 14:35:00,44.2,44.24,44.19,44.23,110300.0,30.3108,30.3383,30.304,30.3314,110300.0
2008-06-10 14:40:00,44.23,44.28,44.21,44.24,127600.0,30.3314,30.3657,30.3177,30.3383,127600.0
2008-06-10 14:45:00,44.24,44.29,44.24,44.24,80600.0,30.3383,30.3725,30.3383,30.3383,80600.0
2008-06-10 14:50:00,44.24,44.24,44.13,44.22,74600.0,30.3383,30.3383,30.2628,30.3245,74600.0
2008-06-10 14:55:00,44.24,44.34,44.21,44.32,84400.0,30.3383,30.4068,30.3177,30.3931,84400.0
2008-06-10 15:00:00,44.32,44.39,44.31,44.38,78600.0,30.3931,30.4411,30.3863,30.4343,78600.0
2008-06-10 15:05:00,44.38,44.41,44.36,44.4,65100.0,30.4343,30.4548,30.4205,30.448,65100.0
2008-06-10 15:10:00,44.41,44.51,44.4,44.47,175300.0,30.4548,30.5234,30.448,30.496,175300.0
2008-06-10 15:15:00,44.46,44.47,44.3,44.31,312600.0,30.4891,30.496,30.3794,30.3863,312600.0
2008-06-10 15:20:00,44.31,44.4,44.29,44.39,187700.0,30.3863,30.448,30.3725,30.4411,187700.0
2008-06-10 15:25:00,44.39,44.43,44.38,44.4,41100.0,30.4411,30.4685,30.4343,30.448,41100.0
2008-06-10 15:30:00,44.4,44.48,44.36,44.36,84100.0,30.448,30.5028,30.4205,30.4205,84100.0
2008-06-10 15:35:00,44.35,44.42,44.34,44.4,97800.0,30.4137,30.4617,30.4068,30.448,97800.0
2008-06-10 15:40:00,44.41,44.43,44.3,44.36,229900.0,30.4548,30.4685,30.3794,30.4205,229900.0
2008-06-10 15:45:00,44.37,44.44,44.37,44.44,151400.0,30.4274,30.4754,30.4274,30.4754,151400.0
2008-06-10 15:50:00,44.43,44.44,44.41,44.42,125800.0,30.4685,30.4754,30.4548,30.4617,125800.0
2008-06-10 15:55:00,44.42,44.42,44.29,44.3,390400.0,30.4617,30.4617,30.3725,30.3794,390400.0
2008-06-11 09:30:00,44.27,44.28,44.21,44.27,36700.0,30.3588,30.3657,30.3177,30.3588,36700.0
2008-06-11 09:35:00,44.27,44.41,44.23,44.41,292300.0,30.3588,30.4548,30.3314,30.4548,292300.0
2008-06-11 09:40:00,44.46,44.62,44.46,44.53,190200.0,30.4891,30.5988,30.4891,30.5371,190200.0
2008-06-11 09:45:00,44.53,44.55,44.44,44.54,70200.0,30.5371,30.5508,30.4754,30.544,70200.0
2008-06-11 09:50:00,44.56,44.57,44.46,44.46,128300.0,30.5577,30.5646,30.4891,30.4891,128300.0
2008-06-11 09:55:00,44.45,44.45,44.21,44.24,75300.0,30.4823,30.4823,30.3177,30.3383,75300.0
2008-06-11 10:00:00,44.26,44.34,44.19,44.19,192900.0,30.352,30.4068,30.304,30.304,192900.0
2008-06-11 10:05:00,44.18,44.18,44.03,44.03,42100.0,30.2971,30.2971,30.1942,30.1942,42100.0
2008-06-11 10:10:00,44.03,44.04,43.85,43.89,121400.0,30.1942,30.2011,30.0708,30.0982,121400.0
2008-06-11 10:15:00,43.89,43.97,43.81,43.83,209100.0,30.0982,30.1531,30.0434,30.0571,209100.0
2008-06-11 10:20:00,43.83,43.9,43.83,43.87,97200.0,30.0571,30.1051,30.0571,30.0845,97200.0
2008-06-11 10:25:00,43.87,43.89,43.73,43.83,424800.0,30.0845,30.0982,29.9885,30.0571,424800.0
2008-06-11 10:30:00,43.82,43.88,43.8,43.88,679800.0,30.0502,30.0914,30.0365,30.0914,679800.0
2008-06-11 10:35:00,43.88,43.93,43.79,43.85,524700.0,30.0914,30.1257,30.0297,30.0708,524700.0
2008-06-11 10:40:00,43.86,43.88,43.72,43.73,252700.0,30.0777,30.0914,29.9817,29.9885,252700.0
2008-06-11 10:45:00,43.72,43.9,43.72,43.9,103500.0,29.9817,30.1051,29.9817,30.1051,103500.0
2008-06-11 10:50:00,43.89,43.99,43.87,43.98,293300.0,30.0982,30.1668,30.0845,30.16,293300.0
2008-06-11 10:55:00,44.0,44.17,43.99,44.15,325000.0,30.1737,30.2903,30.1668,30.2765,325000.0
2008-06-11 11:00:00,44.15,44.17,44.0,44.06,140600.0,30.2765,30.2903,30.1737,30.2148,140600.0
2008-06-11 11:05:00,44.06,44.08,44.0,44.04,87700.0,30.2148,30.2285,30.1737,30.2011,87700.0
2008-06-11 11:10:00,44.04,44.13,44.03,44.1,121900.0,30.2011,30.2628,30.1942,30.2422,121900.0
2008-06-11 11:15:00,44.11,44.15,44.06,44.15,150200.0,30.2491,30.2765,30.2148,30.2765,150200.0
2008-06-11 11:20:00,44.17,44.19,44.14,44.15,55800.0,30.2903,30.304,30.2697,30.2765,55800.0
2008-06-11 11:25:00,44.15,44.17,43.95,43.97,134700.0,30.2765,30.2903,30.1394,30.1531,134700.0
2008-06-11 11:30:00,43.98,44.04,43.97,44.01,127700.0,30.16,30.2011,30.1531,30.1805,127700.0
2008-06-11 11:35:00,44.02,44.08,44.02,44.03,78400.0,30.1874,30.2285,30.1874,30.1942,78400.0
2008-06-11 11:40:00,44.02,44.12,44.02,44.11,62600.0,30.1874,30.256,30.1874,30.2491,62600.0
2008-06-11 11:45:00,44.11,44.14,44.08,44.14,70100.0,30.2491,30.2697,30.2285,30.2697,70100.0
2008-06-11 11:50:00,44.14,44.21,44.08,44.2,162100.0,30.2697,30.3177,30.2285,30.3108,162100.0
2008-06-11 11:55:00,44.18,44.23,44.15,44.15,51200.0,30.2971,30.3314,30.2765,30.2765,51200.0
2008-06-11 12:00:00,44.15,44.15,44.1,44.12,59400.0,30.2765,30.2765,30.2422,30.256,59400.0
2008-06-11 12:05:00,44.13,44.17,44.12,44.12,59000.0,30.2628,30.2903,30.256,30.256,59000.0
2008-06-11 12:10:00,44.13,44.14,44.1,44.11,94200.0,30.2628,30.2697,30.2422,30.2491,94200.0
2008-06-11 12:15:00,44.12,44.16,44.08,44.1,68600.0,30.256,30.2834,30.2285,30.2422,68600.0
2008-06-11 12:20:00,44.09,44.1,44.0,44.04,120100.0,30.2354,30.2422,30.1737,30.2011,120100.0
2008-06-11 12:25:00,44.04,44.04,43.99,43.99,47400.0,30.2011,30.2011,30.1668,30.1668,47400.0
2008-06-11 12:30:00,43.99,44.01,43.95,44.01,68700.0,30.1668,30.1805,30.1394,30.1805,68700.0
2008-06-11 12:35:00,44.02,44.15,44.02,44.03,107200.0,30.1874,30.2765,30.1874,30.1942,107200.0
2008-06-11 12:40:00,44.03,44.07,43.9,43.9,89900.0,30.1942,30.2217,30.1051,30.1051,89900.0
2008-06-11 12:45:00,43.9,43.95,43.89,43.95,64600.0,30.1051,30.1394,30.0982,30.1394,64600.0
2008-06-11 12:50:00,43.95,43.96,43.92,43.93,40200.0,30.1394,30.1462,30.1188,30.1257,40200.0
2008-06-11 12:55:00,43.94,43.95,43.9,43.93,230400.0,30.1325,30.1394,30.1051,30.1257,230400.0
2008-06-11 13:00:00,43.93,44.0,43.92,43.99,70400.0,30.1257,30.1737,30.1188,30.1668,70400.0
2008-06-11 13:05:00,43.99,44.02,43.99,44.01,37700.0,30.1668,30.1874,30.1668,30.1805,37700.0
2008-06-11 13:10:00,44.01,44.08,44.01,44.04,64700.0,30.1805,30.2285,30.1805,30.2011,64700.0
2008-06-11 13:15:00,44.04,44.05,44.01,44.01,35500.0,30.2011,30.208,30.1805,30.1805,35500.0
2008-06-11 13:20:00,44.01,44.01,43.92,43.93,25000.0,30.1805,30.1805,30.1188,30.1257,25000.0
2008-06-11 13:25:00,43.93,43.96,43.92,43.96,48600.0,30.1257,30.1462,30.1188,30.1462,48600.0
2008-06-11 13:30:00,43.95,43.96,43.88,43.89,55200.0,30.1394,30.1462,30.0914,30.0982,55200.0
2008-06-11 13:35:00,43.89,43.95,43.88,43.88,68200.0,30.0982,30.1394,30.0914,30.0914,68200.0
2008-06-11 13:40:00,43.88,43.92,43.88,43.92,89500.0,30.0914,30.1188,30.0914,30.1188,89500.0
2008-06-11 13:45:00,43.92,43.94,43.83,43.85,97400.0,30.1188,30.1325,30.0571,30.0708,97400.0
2008-06-11 13:50:00,43.84,43.85,43.81,43.83,90800.0,30.0639,30.0708,30.0434,30.0571,90800.0
2008-06-11 13:55:00,43.82,43.83,43.76,43.83,166700.0,30.0502,30.0571,30.0091,30.0571,166700.0
2008-06-11 14:00:00,43.83,43.91,43.75,43.84,226600.0,30.0571,30.112,30.0022,30.0639,226600.0
2008-06-11 14:05:00,43.84,43.88,43.8,43.84,215100.0,30.0639,30.0914,30.0365,30.0639,215100.0
2008-06-11 14:10:00,43.84,43.88,43.8,43.85,114500.0,30.0639,30.0914,30.0365,30.0708,114500.0
2008-06-11 14:15:00,43.86,43.94,43.86,43.92,63900.0,30.0777,30.1325,30.0777,30.1188,63900.0
2008-06-11 14:20:00,43.92,43.99,43.92,43.99,106100.0,30.1188,30.1668,30.1188,30.1668,106100.0
2008-06-11 14:25:00,43.98,44.05,43.93,43.93,150600.0,30.16,30.208,30.1257,30.1257,150600.0
2008-06-11 14:30:00,43.94,43.94,43.85,43.86,96300.0,30.1325,30.1325,30.0708,30.0777,96300.0
2008-06-11 14:35:00,43.86,43.87,43.78,43.8,55600.0,30.0777,30.0845,30.0228,30.0365,55600.0
2008-06-11 14:40:00,43.8,43.87,43.79,43.84,73500.0,30.0365,30.0845,30.0297,30.0639,73500.0
2008-06-11 14:45:00,43.83,43.85,43.8,43.81,73800.0,30.0571,30.0708,30.0365,30.0434,73800.0
2008-06-11 14:50:00,43.81,43.87,43.81,43.86,58100.0,30.0434,30.0845,30.0434,30.0777,58100.0
2008-06-11 14:55:00,43.86,43.87,43.76,43.78,113200.0,30.0777,30.0845,30.0091,30.0228,113200.0
2008-06-11 15:00:00,43.78,43.87,43.78,43.84,79000.0,30.0228,30.0845,30.0228,30.0639,79000.0
2008-06-11 15:05:00,43.84,43.84,43.81,43.84,54200.0,30.0639,30.0639,30.0434,30.0639,54200.0
2008-06-11 15:10:00,43.84,43.89,43.78,43.79,134900.0,30.0639,30.0982,30.0228,30.0297,134900.0
2008-06-11 15:15:00,43.8,43.8,43.67,43.67,139700.0,30.0365,30.0365,29.9474,29.9474,139700.0
2008-06-11 15:20:00,43.65,43.66,43.56,43.57,160200.0,29.9337,29.9405,29.8719,29.8788,160200.0
2008-06-11 15:25:00,43.59,43.73,43.59,43.72,197400.0,29.8925,29.9885,29.8925,29.9817,197400.0
2008-06-11 15:30:00,43.71,43.75,43.64,43.66,174200.0,29.9748,30.0022,29.9268,29.9405,174200.0
2008-06-11 15:35:00,43.67,43.67,43.58,43.6,189500.0,29.9474,29.9474,29.8856,29.8994,189500.0
2008-06-11 15:40:00,43.6,43.64,43.54,43.55,220900.0,29.8994,29.9268,29.8582,29.8651,220900.0
2008-06-11 15:45:00,43.55,43.58,43.54,43.54,200100.0,29.8651,29.8856,29.8582,29.8582,200100.0
2008-06-11 15:50:00,43.54,43.57,43.53,43.56,427700.0,29.8582,29.8788,29.8514,29.8719,427700.0
2008-06-11 15:55:00,43.56,43.57,43.48,43.5,565800.0,29.8719,29.8788,29.8171,29.8308,565800.0
2008-06-12 09:30:00,43.62,43.73,43.53,43.59,50000.0,29.9131,29.9885,29.8514,29.8925,50000.0
2008-06-12 09:35:00,43.57,43.74,43.53,43.72,233900.0,29.8788,29.9954,29.8514,29.9817,233900.0
2008-06-12 09:40:00,43.72,43.78,43.65,43.66,89000.0,29.9817,30.0228,29.9337,29.9405,89000.0
2008-06-12 09:45:00,43.68,43.82,43.67,43.69,177600.0,29.9542,30.0502,29.9474,29.9611,177600.0
2008-06-12 09:50:00,43.7,43.93,43.7,43.81,207200.0,29.9679,30.1257,29.9679,30.0434,207200.0
2008-06-12 09:55:00,43.81,43.9,43.8,43.9,181300.0,30.0434,30.1051,30.0365,30.1051,181300.0
2008-06-12 10:00:00,43.9,43.96,43.85,43.91,96500.0,30.1051,30.1462,30.0708,30.112,96500.0
2008-06-12 10:05:00,43.92,43.96,43.84,43.89,87900.0,30.1188,30.1462,30.0639,30.0982,87900.0
2008-06-12 10:10:00,43.9,43.97,43.85,43.97,109800.0,30.1051,30.1531,30.0708,30.1531,109800.0
2008-06-12 10:15:00,43.98,44.0,43.94,43.94,53600.0,30.16,30.1737,30.1325,30.1325,53600.0
2008-06-12 10:20:00,43.94,44.0,43.9,43.91,104800.0,30.1325,30.1737,30.1051,30.112,104800.0
2008-06-12 10:25:00,43.9,43.93,43.87,43.9,60900.0,30.1051,30.1257,30.0845,30.1051,60900.0
2008-06-12 10:30:00,43.91,43.93,43.9,43.9,66900.0,30.112,30.1257,30.1051,30.1051,66900.0
2008-06-12 10:35:00,43.9,43.92,43.86,43.91,266800.0,30.1051,30.1188,30.0777,30.112,266800.0
2008-06-12 10:40:00,43.9,43.93,43.83,43.84,55200.0,30.1051,30.1257,30.0571,30.0639,55200.0
2008-06-12 10:45:00,43.85,43.85,43.73,43.74,51100.0,30.0708,30.0708,29.9885,29.9954,51100.0
2008-06-12 10:50:00,43.74,43.74,43.68,43.71,82100.0,29.9954,29.9954,29.9542,29.9748,82100.0
2008-06-12 10:55:00,43.71,43.78,43.67,43.78,51300.0,29.9748,30.0228,29.9474,30.0228,51300.0
2008-06-12 11:00:00,43.78,43.83,43.78,43.83,56600.0,30.0228,30.0571,30.0228,30.0571,56600.0
2008-06-12 11:05:00,43.84,43.84,43.71,43.72,63500.0,30.0639,30.0639,29.9748,29.9817,63500.0
2008-06-12 11:10:00,43.72,43.87,43.71,43.86,47800.0,29.9817,30.0845,29.9748,30.0777,47800.0
2008-06-12 11:15:00,43.87,43.91,43.85,43.86,75100.0,30.0845,30.112,30.0708,30.0777,75100.0
2008-06-12 11:20:00,43.87,43.9,43.84,43.87,43500.0,30.0845,30.1051,30.0639,30.0845,43500.0
2008-06-12 11:25:00,43.86,43.88,43.82,43.87,65500.0,30.0777,30.0914,30.0502,30.0845,65500.0
2008-06-12 11:30:00,43.87,43.89,43.84,43.84,43600.0,30.0845,30.0982,30.0639,30.0639,43600.0
2008-06-12 11:35:00,43.85,43.88,43.83,43.88,27400.0,30.0708,30.0914,30.0571,30.0914,27400.0
2008-06-12 11:40:00,43.88,43.88,43.8,43.81,35200.0,30.0914,30.0914,30.0365,30.0434,35200.0
2008-06-12 11:45:00,43.79,43.82,43.75,43.82,234000.0,30.0297,30.0502,30.0022,30.0502,234000.0
2008-06-12 11:50:00,43.83,43.83,43.74,43.77,77400.0,30.0571,30.0571,29.9954,30.0159,77400.0
2008-06-12 11:55:00,43.76,43.78,43.74,43.74,83900.0,30.0091,30.0228,29.9954,29.9954,83900.0
2008-06-12 12:00:00,43.75,43.78,43.75,43.77,50900.0,30.0022,30.0228,30.0022,30.0159,50900.0
2008-06-12 12:05:00,43.77,43.82,43.77,43.82,76200.0,30.0159,30.0502,30.0159,30.0502,76200.0
2008-06-12 12:10:00,43.82,43.85,43.78,43.78,119900.0,30.0502,30.0708,30.0228,30.0228,119900.0
2008-06-12 12:15:00,43.78,43.81,43.75,43.76,30800.0,30.0228,30.0434,30.0022,30.0091,30800.0
2008-06-12 12:20:00,43.77,43.82,43.76,43.82,33600.0,30.0159,30.0502,30.0091,30.0502,33600.0
2008-06-12 12:25:00,43.83,43.85,43.81,43.83,72000.0,30.0571,30.0708,30.0434,30.0571,72000.0
2008-06-12 12:30:00,43.82,43.87,43.81,43.85,154900.0,30.0502,30.0845,30.0434,30.0708,154900.0
2008-06-12 12:35:00,43.84,43.86,43.79,43.82,34300.0,30.0639,30.0777,30.0297,30.0502,34300.0
2008-06-12 12:40:00,43.82,43.9,43.82,43.86,40000.0,30.0502,30.1051,30.0502,30.0777,40000.0
2008-06-12 12:45:00,43.87,43.88,43.84,43.88,96800.0,30.0845,30.0914,30.0639,30.0914,96800.0
2008-06-12 12:50:00,43.9,43.9,43.86,43.87,150900.0,30.1051,30.1051,30.0777,30.0845,150900.0
2008-06-12 12:55:00,43.88,43.89,43.85,43.86,35400.0,30.0914,30.0982,30.0708,30.0777,35400.0
2008-06-12 13:00:00,43.88,43.93,43.88,43.92,38100.0,30.0914,30.1257,30.0914,30.1188,38100.0
2008-06-12 13:05:00,43.92,43.92,43.86,43.9,41500.0,30.1188,30.1188,30.0777,30.1051,41500.0
2008-06-12 13:10:00,43.89,43.94,43.87,43.94,52000.0,30.0982,30.1325,30.0845,30.1325,52000.0
2008-06-12 13:15:00,43.95,43.98,43.94,43.94,56300.0,30.1394,30.16,30.1325,30.1325,56300.0
2008-06-12 13:20:00,43.94,43.96,43.93,43.95,49000.0,30.1325,30.1462,30.1257,30.1394,49000.0
2008-06-12 13:25:00,43.95,43.96,43.92,43.92,168200.0,30.1394,30.1462,30.1188,30.1188,168200.0
2008-06-12 13:30:00,43.9,43.9,43.86,43.87,98400.0,30.1051,30.1051,30.0777,30.0845,98400.0
2008-06-12 13:35:00,43.87,43.98,43.87,43.98,157900.0,30.0845,30.16,30.0845,30.16,157900.0
2008-06-12 13:40:00,43.97,44.01,43.94,43.94,90500.0,30.1531,30.1805,30.1325,30.1325,90500.0
2008-06-12 13:45:00,43.95,43.95,43.78,43.78,55100.0,30.1394,30.1394,30.0228,30.0228,55100.0
2008-06-12 13:50:00,43.78,43.79,43.72,43.73,172000.0,30.0228,30.0297,29.9817,29.9885,172000.0
2008-06-12 13:55:00,43.72,43.72,43.68,43.72,49800.0,29.9817,29.9817,29.9542,29.9817,49800.0
2008-06-12 14:00:00,43.71,43.73,43.67,43.67,73800.0,29.9748,29.9885,29.9474,29.9474,73800.0
2008-06-12 14:05:00,43.67,43.78,43.65,43.75,217800.0,29.9474,30.0228,29.9337,30.0022,217800.0
2008-06-12 14:10:00,43.77,43.77,43.71,43.74,140400.0,30.0159,30.0159,29.9748,29.9954,140400.0
2008-06-12 14:15:00,43.74,43.79,43.71,43.72,134700.0,29.9954,30.0297,29.9748,29.9817,134700.0
2008-06-12 14:20:00,43.73,43.8,43.71,43.78,108900.0,29.9885,30.0365,29.9748,30.0228,108900.0
2008-06-12 14:25:00,43.78,43.78,43.71,43.73,100300.0,30.0228,30.0228,29.9748,29.9885,100300.0
2008-06-12 14:30:00,43.72,43.75,43.69,43.72,140700.0,29.9817,30.0022,29.9611,29.9817,140700.0
2008-06-12 14:35:00,43.72,43.72,43.6,43.64,117200.0,29.9817,29.9817,29.8994,29.9268,117200.0
2008-06-12 14:40:00,43.64,43.67,43.63,43.63,76000.0,29.9268,29.9474,29.9199,29.9199,76000.0
2008-06-12 14:45:00,43.63,43.64,43.52,43.52,102000.0,29.9199,29.9268,29.8445,29.8445,102000.0
2008-06-12 14:50:00,43.51,43.52,43.44,43.47,105400.0,29.8376,29.8445,29.7896,29.8102,105400.0
2008-06-12 14:55:00,43.46,43.51,43.45,43.5,53300.0,29.8034,29.8376,29.7965,29.8308,53300.0
2008-06-12 15:00:00,43.51,43.52,43.38,43.42,97600.0,29.8376,29.8445,29.7485,29.7759,97600.0
2008-06-12 15:05:00,43.42,43.43,43.39,43.43,87600.0,29.7759,29.7828,29.7554,29.7828,87600.0
2008-06-12 15:10:00,43.42,43.42,43.31,43.33,197300.0,29.7759,29.7759,29.7005,29.7142,197300.0
2008-06-12 15:15:00,43.33,43.34,43.23,43.24,98600.0,29.7142,29.7211,29.6456,29.6525,98600.0
2008-06-12 15:20:00,43.24,43.3,43.21,43.21,114600.0,29.6525,29.6936,29.6319,29.6319,114600.0
2008-06-12 15:25:00,43.21,43.22,43.07,43.14,355400.0,29.6319,29.6388,29.5359,29.5839,355400.0
2008-06-12 15:30:00,43.13,43.31,43.13,43.3,249600.0,29.5771,29.7005,29.5771,29.6936,249600.0
2008-06-12 15:35:00,43.3,43.31,43.17,43.17,455100.0,29.6936,29.7005,29.6045,29.6045,455100.0
2008-06-12 15:40:00,43.19,43.22,43.13,43.2,319400.0,29.6182,29.6388,29.5771,29.6251,319400.0
2008-06-12 15:45:00,43.2,43.34,43.2,43.33,187500.0,29.6251,29.7211,29.6251,29.7142,187500.0
2008-06-12 15:50:00,43.33,43.37,43.3,43.37,182400.0,29.7142,29.7416,29.6936,29.7416,182400.0
2008-06-12 15:55:00,43.37,43.45,43.36,43.44,273700.0,29.7416,29.7965,29.7348,29.7896,273700.0
2008-06-13 09:30:00,43.66,43.95,43.65,43.94,324200.0,29.9405,30.1394,29.9337,30.1325,324200.0
2008-06-13 09:35:00,43.92,44.15,43.92,44.02,203500.0,30.1188,30.2765,30.1188,30.1874,203500.0
2008-06-13 09:40:00,44.02,44.07,43.85,43.86,138300.0,30.1874,30.2217,30.0708,30.0777,138300.0
2008-06-13 09:45:00,43.86,43.9,43.84,43.84,92400.0,30.0777,30.1051,30.0639,30.0639,92400.0
2008-06-13 09:50:00,43.85,43.94,43.84,43.89,104900.0,30.0708,30.1325,30.0639,30.0982,104900.0
2008-06-13 09:55:00,43.85,44.05,43.83,44.01,175000.0,30.0708,30.208,30.0571,30.1805,175000.0
2008-06-13 10:00:00,44.0,44.46,43.95,44.46,555300.0,30.1737,30.4891,30.1394,30.4891,555300.0
2008-06-13 10:05:00,44.47,44.47,44.34,44.36,282100.0,30.496,30.496,30.4068,30.4205,282100.0
2008-06-13 10:10:00,44.36,44.5,44.34,44.44,156100.0,30.4205,30.5166,30.4068,30.4754,156100.0
2008-06-13 10:15:00,44.44,44.47,44.38,44.4,177900.0,30.4754,30.496,30.4343,30.448,177900.0
2008-06-13 10:20:00,44.41,44.42,44.31,44.32,92400.0,30.4548,30.4617,30.3863,30.3931,92400.0
2008-06-13 10:25:00,44.31,44.35,44.29,44.29,168000.0,30.3863,30.4137,30.3725,30.3725,168000.0
2008-06-13 10:30:00,44.29,44.31,44.24,44.27,156700.0,30.3725,30.3863,30.3383,30.3588,156700.0
2008-06-13 10:35:00,44.28,44.36,44.25,44.34,106700.0,30.3657,30.4205,30.3451,30.4068,106700.0
2008-06-13 10:40:00,44.32,44.33,44.27,44.28,91100.0,30.3931,30.4,30.3588,30.3657,91100.0
2008-06-13 10:45:00,44.28,44.3,44.23,44.3,76300.0,30.3657,30.3794,30.3314,30.3794,76300.0
2008-06-13 10:50:00,44.3,44.38,44.3,44.33,87700.0,30.3794,30.4343,30.3794,30.4,87700.0
2008-06-13 10:55:00,44.33,44.39,44.26,44.38,81100.0,30.4,30.4411,30.352,30.4343,81100.0
2008-06-13 11:00:00,44.39,44.43,44.36,44.43,89000.0,30.4411,30.4685,30.4205,30.4685,89000.0
2008-06-13 11:05:00,44.43,44.46,44.41,44.43,186800.0,30.4685,30.4891,30.4548,30.4685,186800.0
2008-06-13 11:10:00,44.42,44.49,44.42,44.49,107600.0,30.4617,30.5097,30.4617,30.5097,107600.0
2008-06-13 11:15:00,44.49,44.5,44.44,44.45,133600.0,30.5097,30.5166,30.4754,30.4823,133600.0
2008-06-13 11:20:00,44.45,44.6,44.45,44.6,155400.0,30.4823,30.5851,30.4823,30.5851,155400.0
2008-06-13 11:25:00,44.6,44.7,44.6,44.65,266800.0,30.5851,30.6537,30.5851,30.6194,266800.0
2008-06-13 11:30:00,44.66,44.66,44.56,44.57,131900.0,30.6263,30.6263,30.5577,30.5646,131900.0
2008-06-13 11:35:00,44.57,44.58,44.53,44.57,70400.0,30.5646,30.5714,30.5371,30.5646,70400.0
2008-06-13 11:40:00,44.56,44.59,44.55,44.58,66600.0,30.5577,30.5783,30.5508,30.5714,66600.0
2008-06-13 11:45:00,44.57,44.59,44.49,44.51,46500.0,30.5646,30.5783,30.5097,30.5234,46500.0
2008-06-13 11:50:00,44.51,44.55,44.5,44.53,122700.0,30.5234,30.5508,30.5166,30.5371,122700.0
2008-06-13 11:55:00,44.53,44.53,44.49,44.49,28600.0,30.5371,30.5371,30.5097,30.5097,28600.0
2008-06-13 12:00:00,44.47,44.51,44.46,44.5,59900.0,30.496,30.5234,30.4891,30.5166,59900.0
2008-06-13 12:05:00,44.51,44.55,44.51,44.52,23100.0,30.5234,30.5508,30.5234,30.5303,23100.0
2008-06-13 12:10:00,44.52,44.54,44.51,44.54,38800.0,30.5303,30.544,30.5234,30.544,38800.0
2008-06-13 12:15:00,44.53,44.55,44.52,44.53,20300.0,30.5371,30.5508,30.5303,30.5371,20300.0
2008-06-13 12:20:00,44.52,44.52,44.48,44.49,28100.0,30.5303,30.5303,30.5028,30.5097,28100.0
2008-06-13 12:25:00,44.48,44.52,44.47,44.51,34200.0,30.5028,30.5303,30.496,30.5234,34200.0
2008-06-13 12:30:00,44.51,44.52,44.48,44.51,35800.0,30.5234,30.5303,30.5028,30.5234,35800.0
2008-06-13 12:35:00,44.51,44.52,44.41,44.41,44200.0,30.5234,30.5303,30.4548,30.4548,44200.0
2008-06-13 12:40:00,44.39,44.4,44.33,44.39,72100.0,30.4411,30.448,30.4,30.4411,72100.0
2008-06-13 12:45:00,44.4,44.43,44.37,44.37,43600.0,30.448,30.4685,30.4274,30.4274,43600.0
2008-06-13 12:50:00,44.37,44.39,44.36,44.39,41000.0,30.4274,30.4411,30.4205,30.4411,41000.0
2008-06-13 12:55:00,44.39,44.42,44.38,44.41,26500.0,30.4411,30.4617,30.4343,30.4548,26500.0
2008-06-13 13:00:00,44.41,44.42,44.33,44.33,41400.0,30.4548,30.4617,30.4,30.4,41400.0
2008-06-13 13:05:00,44.33,44.35,44.24,44.27,50500.0,30.4,30.4137,30.3383,30.3588,50500.0
2008-06-13 13:10:00,44.28,44.4,44.28,44.4,107400.0,30.3657,30.448,30.3657,30.448,107400.0
2008-06-13 13:15:00,44.4,44.4,44.35,44.35,35300.0,30.448,30.448,30.4137,30.4137,35300.0
2008-06-13 13:20:00,44.34,44.39,44.27,44.37,76400.0,30.4068,30.4411,30.3588,30.4274,76400.0
2008-06-13 13:25:00,44.37,44.4,44.29,44.29,55200.0,30.4274,30.448,30.3725,30.3725,55200.0
2008-06-13 13:30:00,44.31,44.31,44.21,44.25,46500.0,30.3863,30.3863,30.3177,30.3451,46500.0
2008-06-13 13:35:00,44.25,44.28,44.13,44.17,78500.0,30.3451,30.3657,30.2628,30.2903,78500.0
2008-06-13 13:40:00,44.16,44.23,44.15,44.22,58300.0,30.2834,30.3314,30.2765,30.3245,58300.0
2008-06-13 13:45:00,44.22,44.22,44.15,44.19,106000.0,30.3245,30.3245,30.2765,30.304,106000.0
2008-06-13 13:50:00,44.19,44.22,44.16,44.2,79800.0,30.304,30.3245,30.2834,30.3108,79800.0
2008-06-13 13:55:00,44.2,44.25,44.2,44.21,27200.0,30.3108,30.3451,30.3108,30.3177,27200.0
2008-06-13 14:00:00,44.2,44.23,44.17,44.17,66500.0,30.3108,30.3314,30.2903,30.2903,66500.0
2008-06-13 14:05:00,44.18,44.18,44.13,44.16,41600.0,30.2971,30.2971,30.2628,30.2834,41600.0
2008-06-13 14:10:00,44.17,44.24,44.17,44.2,56200.0,30.2903,30.3383,30.2903,30.3108,56200.0
2008-06-13 14:15:00,44.2,44.34,44.2,44.31,66700.0,30.3108,30.4068,30.3108,30.3863,66700.0
2008-06-13 14:20:00,44.31,44.32,44.23,44.26,58300.0,30.3863,30.3931,30.3314,30.352,58300.0
2008-06-13 14:25:00,44.26,44.3,44.23,44.28,60600.0,30.352,30.3794,30.3314,30.3657,60600.0
2008-06-13 14:30:00,44.27,44.31,44.26,44.3,102900.0,30.3588,30.3863,30.352,30.3794,102900.0
2008-06-13 14:35:00,44.29,44.31,44.26,44.28,37200.0,30.3725,30.3863,30.352,30.3657,37200.0
2008-06-13 14:40:00,44.28,44.43,44.27,44.42,57700.0,30.3657,30.4685,30.3588,30.4617,57700.0
2008-06-13 14:45:00,44.43,44.43,44.38,44.42,61100.0,30.4685,30.4685,30.4343,30.4617,61100.0
2008-06-13 14:50:00,44.42,44.43,44.37,44.41,84500.0,30.4617,30.4685,30.4274,30.4548,84500.0
2008-06-13 14:55:00,44.42,44.45,44.41,44.45,34400.0,30.4617,30.4823,30.4548,30.4823,34400.0
2008-06-13 15:00:00,44.45,44.47,44.43,44.46,76400.0,30.4823,30.496,30.4685,30.4891,76400.0
2008-06-13 15:05:00,44.47,44.51,44.46,44.47,147300.0,30.496,30.5234,30.4891,30.496,147300.0
2008-06-13 15:10:00,44.47,44.48,44.43,44.45,166200.0,30.496,30.5028,30.4685,30.4823,166200.0
2008-06-13 15:15:00,44.45,44.45,44.39,44.4,57700.0,30.4823,30.4823,30.4411,30.448,57700.0
2008-06-13 15:20:00,44.4,44.46,44.39,44.45,39300.0,30.448,30.4891,30.4411,30.4823,39300.0
2008-06-13 15:25:00,44.45,44.45,44.28,44.3,199900.0,30.4823,30.4823,30.3657,30.3794,199900.0
2008-06-13 15:30:00,44.32,44.33,44.26,44.26,104300.0,30.3931,30.4,30.352,30.352,104300.0
2008-06-13 15:35:00,44.26,44.36,44.25,44.35,213600.0,30.352,30.4205,30.3451,30.4137,213600.0
2008-06-13 15:40:00,44.35,44.46,44.35,44.37,279300.0,30.4137,30.4891,30.4137,30.4274,279300.0
2008-06-13 15:45:00,44.37,44.5,44.35,44.43,492700.0,30.4274,30.5166,30.4137,30.4685,492700.0
2008-06-13 15:50:00,44.43,44.53,44.43,44.52,281900.0,30.4685,30.5371,30.4685,30.5303,281900.0
2008-06-13 15:55:00,44.51,44.6,44.51,44.59,692200.0,30.5234,30.5851,30.5234,30.5783,692200.0
2008-06-16 09:30:00,44.62,44.77,44.51,44.72,151400.0,30.5988,30.7017,30.5234,30.6674,151400.0
2008-06-16 09:35:00,44.74,44.74,44.55,44.62,48200.0,30.6811,30.6811,30.5508,30.5988,48200.0
2008-06-16 09:40:00,44.61,44.61,44.39,44.41,143500.0,30.592,30.592,30.4411,30.4548,143500.0
2008-06-16 09:45:00,44.4,44.52,44.34,44.51,94500.0,30.448,30.5303,30.4068,30.5234,94500.0
2008-06-16 09:50:00,44.5,44.58,44.45,44.58,29200.0,30.5166,30.5714,30.4823,30.5714,29200.0
2008-06-16 09:55:00,44.58,44.64,44.55,44.58,110800.0,30.5714,30.6126,30.5508,30.5714,110800.0
2008-06-16 10:00:00,44.59,44.63,44.54,44.62,51500.0,30.5783,30.6057,30.544,30.5988,51500.0
2008-06-16 10:05:00,44.62,44.73,44.58,44.68,134600.0,30.5988,30.6743,30.5714,30.64,134600.0
2008-06-16 10:10:00,44.68,44.77,44.64,44.77,223400.0,30.64,30.7017,30.6126,30.7017,223400.0
2008-06-16 10:15:00,44.77,44.84,44.76,44.83,191800.0,30.7017,30.7497,30.6949,30.7429,191800.0
2008-06-16 10:20:00,44.82,44.82,44.74,44.74,48700.0,30.736,30.736,30.6811,30.6811,48700.0
2008-06-16 10:25:00,44.74,44.82,44.72,44.81,35900.0,30.6811,30.736,30.6674,30.7291,35900.0
2008-06-16 10:30:00,44.81,44.86,44.8,44.82,62400.0,30.7291,30.7634,30.7223,30.736,62400.0
2008-06-16 10:35:00,44.8,44.84,44.77,44.77,202300.0,30.7223,30.7497,30.7017,30.7017,202300.0
2008-06-16 10:40:00,44.78,44.87,44.78,44.87,96300.0,30.7086,30.7703,30.7086,30.7703,96300.0
2008-06-16 10:45:00,44.87,44.9,44.86,44.86,131400.0,30.7703,30.7909,30.7634,30.7634,131400.0
2008-06-16 10:50:00,44.87,44.88,44.82,44.83,31200.0,30.7703,30.7771,30.736,30.7429,31200.0
2008-06-16 10:55:00,44.83,44.85,44.78,44.78,99900.0,30.7429,30.7566,30.7086,30.7086,99900.0
2008-06-16 11:00:00,44.77,44.83,44.75,44.81,344100.0,30.7017,30.7429,30.688,30.7291,344100.0
2008-06-16 11:05:00,44.82,44.83,44.76,44.79,36800.0,30.736,30.7429,30.6949,30.7154,36800.0
2008-06-16 11:10:00,44.78,44.86,44.77,44.86,65400.0,30.7086,30.7634,30.7017,30.7634,65400.0
2008-06-16 11:15:00,44.86,44.93,44.81,44.81,159100.0,30.7634,30.8114,30.7291,30.7291,159100.0
2008-06-16 11:20:00,44.81,44.87,44.79,44.85,32300.0,30.7291,30.7703,30.7154,30.7566,32300.0
2008-06-16 11:25:00,44.85,44.9,44.85,44.86,41300.0,30.7566,30.7909,30.7566,30.7634,41300.0
2008-06-16 11:30:00,44.86,44.88,44.85,44.86,25000.0,30.7634,30.7771,30.7566,30.7634,25000.0
2008-06-16 11:35:00,44.85,44.88,44.83,44.86,33400.0,30.7566,30.7771,30.7429,30.7634,33400.0
2008-06-16 11:40:00,44.87,44.87,44.82,44.84,29700.0,30.7703,30.7703,30.736,30.7497,29700.0
2008-06-16 11:45:00,44.84,44.85,44.82,44.83,33900.0,30.7497,30.7566,30.736,30.7429,33900.0
2008-06-16 11:50:00,44.83,44.84,44.79,44.79,15500.0,30.7429,30.7497,30.7154,30.7154,15500.0
2008-06-16 11:55:00,44.78,44.8,44.76,44.8,21700.0,30.7086,30.7223,30.6949,30.7223,21700.0
2008-06-16 12:00:00,44.8,44.84,44.75,44.75,38100.0,30.7223,30.7497,30.688,30.688,38100.0
2008-06-16 12:05:00,44.76,44.83,44.75,44.8,46700.0,30.6949,30.7429,30.688,30.7223,46700.0
2008-06-16 12:10:00,44.79,44.79,44.7,44.73,32100.0,30.7154,30.7154,30.6537,30.6743,32100.0
2008-06-16 12:15:00,44.74,44.74,44.67,44.67,62000.0,30.6811,30.6811,30.6331,30.6331,62000.0
2008-06-16 12:20:00,44.67,44.74,44.67,44.74,57300.0,30.6331,30.6811,30.6331,30.6811,57300.0
2008-06-16 12:25:00,44.74,44.78,44.74,44.77,48400.0,30.6811,30.7086,30.6811,30.7017,48400.0
2008-06-16 12:30:00,44.78,44.83,44.78,44.82,25900.0,30.7086,30.7429,30.7086,30.736,25900.0
2008-06-16 12:35:00,44.82,44.82,44.72,44.78,72500.0,30.736,30.736,30.6674,30.7086,72500.0
2008-06-16 12:40:00,44.79,44.79,44.7,44.72,30700.0,30.7154,30.7154,30.6537,30.6674,30700.0
2008-06-16 12:45:00,44.71,44.76,44.7,44.74,23200.0,30.6606,30.6949,30.6537,30.6811,23200.0
2008-06-16 12:50:00,44.75,44.84,44.75,44.83,39000.0,30.688,30.7497,30.688,30.7429,39000.0
2008-06-16 12:55:00,44.82,44.82,44.75,44.77,75600.0,30.736,30.736,30.688,30.7017,75600.0
2008-06-16 13:00:00,44.78,44.78,44.74,44.74,13200.0,30.7086,30.7086,30.6811,30.6811,13200.0
2008-06-16 13:05:00,44.74,44.74,44.65,44.69,12900.0,30.6811,30.6811,30.6194,30.6468,12900.0
2008-06-16 13:10:00,44.69,44.72,44.66,44.72,88300.0,30.6468,30.6674,30.6263,30.6674,88300.0
2008-06-16 13:15:00,44.73,44.78,44.72,44.78,37000.0,30.6743,30.7086,30.6674,30.7086,37000.0
2008-06-16 13:20:00,44.78,44.78,44.7,44.7,33100.0,30.7086,30.7086,30.6537,30.6537,33100.0
2008-06-16 13:25:00,44.71,44.8,44.71,44.8,36800.0,30.6606,30.7223,30.6606,30.7223,36800.0
2008-06-16 13:30:00,44.81,44.85,44.79,44.81,96900.0,30.7291,30.7566,30.7154,30.7291,96900.0
2008-06-16 13:35:00,44.81,44.83,44.72,44.72,30600.0,30.7291,30.7429,30.6674,30.6674,30600.0
2008-06-16 13:40:00,44.73,44.8,44.72,44.8,138600.0,30.6743,30.7223,30.6674,30.7223,138600.0
2008-06-16 13:45:00,44.81,44.81,44.74,44.75,67800.0,30.7291,30.7291,30.6811,30.688,67800.0
2008-06-16 13:50:00,44.76,44.78,44.69,44.7,18700.0,30.6949,30.7086,30.6468,30.6537,18700.0
2008-06-16 13:55:00,44.71,44.73,44.68,44.71,29800.0,30.6606,30.6743,30.64,30.6606,29800.0
2008-06-16 14:00:00,44.72,44.75,44.71,44.74,50900.0,30.6674,30.688,30.6606,30.6811,50900.0
2008-06-16 14:05:00,44.75,44.77,44.69,44.71,59700.0,30.688,30.7017,30.6468,30.6606,59700.0
2008-06-16 14:10:00,44.72,44.73,44.69,44.71,21500.0,30.6674,30.6743,30.6468,30.6606,21500.0
2008-06-16 14:15:00,44.71,44.76,44.7,44.75,38000.0,30.6606,30.6949,30.6537,30.688,38000.0
2008-06-16 14:20:00,44.75,44.76,44.72,44.74,79000.0,30.688,30.6949,30.6674,30.6811,79000.0
2008-06-16 14:25:00,44.74,44.77,44.73,44.74,106500.0,30.6811,30.7017,30.6743,30.6811,106500.0
2008-06-16 14:30:00,44.74,44.76,44.72,44.73,28600.0,30.6811,30.6949,30.6674,30.6743,28600.0
2008-06-16 14:35:00,44.72,44.76,44.72,44.76,28500.0,30.6674,30.6949,30.6674,30.6949,28500.0
2008-06-16 14:40:00,44.76,44.85,44.76,44.85,35200.0,30.6949,30.7566,30.6949,30.7566,35200.0
2008-06-16 14:45:00,44.85,44.88,44.85,44.85,42200.0,30.7566,30.7771,30.7566,30.7566,42200.0
2008-06-16 14:50:00,44.85,44.87,44.81,44.85,49900.0,30.7566,30.7703,30.7291,30.7566,49900.0
2008-06-16 14:55:00,44.85,44.87,44.83,44.83,34800.0,30.7566,30.7703,30.7429,30.7429,34800.0
2008-06-16 15:00:00,44.83,44.83,44.77,44.82,42200.0,30.7429,30.7429,30.7017,30.736,42200.0
2008-06-16 15:05:00,44.82,44.83,44.75,44.77,53200.0,30.736,30.7429,30.688,30.7017,53200.0
2008-06-16 15:10:00,44.78,44.81,44.73,44.77,62100.0,30.7086,30.7291,30.6743,30.7017,62100.0
2008-06-16 15:15:00,44.79,44.82,44.76,44.78,50500.0,30.7154,30.736,30.6949,30.7086,50500.0
2008-06-16 15:20:00,44.78,44.79,44.7,44.71,120200.0,30.7086,30.7154,30.6537,30.6606,120200.0
2008-06-16 15:25:00,44.71,44.74,44.69,44.71,54500.0,30.6606,30.6811,30.6468,30.6606,54500.0
2008-06-16 15:30:00,44.71,44.72,44.67,44.68,118500.0,30.6606,30.6674,30.6331,30.64,118500.0
2008-06-16 15:35:00,44.68,44.73,44.66,44.67,65700.0,30.64,30.6743,30.6263,30.6331,65700.0
2008-06-16 15:40:00,44.66,44.67,44.63,44.64,102600.0,30.6263,30.6331,30.6057,30.6126,102600.0
2008-06-16 15:45:00,44.64,44.64,44.58,44.6,74900.0,30.6126,30.6126,30.5714,30.5851,74900.0
2008-06-16 15:50:00,44.59,44.71,44.59,44.64,195700.0,30.5783,30.6606,30.5783,30.6126,195700.0
2008-06-16 15:55:00,44.64,44.64,44.56,44.6,130300.0,30.6126,30.6126,30.5577,30.5851,130300.0
2008-06-17 09:30:00,44.93,44.96,44.79,44.88,107700.0,30.8114,30.832,30.7154,30.7771,107700.0
2008-06-17 09:35:00,44.86,44.87,44.79,44.79,76100.0,30.7634,30.7703,30.7154,30.7154,76100.0
2008-06-17 09:40:00,44.77,44.84,44.77,44.77,99300.0,30.7017,30.7497,30.7017,30.7017,99300.0
2008-06-17 09:45:00,44.78,44.78,44.67,44.77,58700.0,30.7086,30.7086,30.6331,30.7017,58700.0
2008-06-17 09:50:00,44.78,45.01,44.78,44.94,102300.0,30.7086,30.8663,30.7086,30.8183,102300.0
2008-06-17 09:55:00,44.93,45.03,44.92,44.96,64300.0,30.8114,30.88,30.8046,30.832,64300.0
2008-06-17 10:00:00,44.96,45.0,44.94,45.0,39400.0,30.832,30.8594,30.8183,30.8594,39400.0
2008-06-17 10:05:00,45.0,45.12,45.0,45.03,254900.0,30.8594,30.9417,30.8594,30.88,254900.0
2008-06-17 10:10:00,45.02,45.03,44.96,44.96,159300.0,30.8732,30.88,30.832,30.832,159300.0
2008-06-17 10:15:00,44.95,45.04,44.95,45.04,85000.0,30.8251,30.8869,30.8251,30.8869,85000.0
2008-06-17 10:20:00,45.04,45.05,44.92,44.98,123500.0,30.8869,30.8937,30.8046,30.8457,123500.0
2008-06-17 10:25:00,44.98,44.99,44.92,44.98,75400.0,30.8457,30.8526,30.8046,30.8457,75400.0
2008-06-17 10:30:00,44.99,45.04,44.98,45.0,98900.0,30.8526,30.8869,30.8457,30.8594,98900.0
2008-06-17 10:35:00,45.0,45.0,44.95,44.96,36900.0,30.8594,30.8594,30.8251,30.832,36900.0
2008-06-17 10:40:00,44.96,44.99,44.89,44.96,47600.0,30.832,30.8526,30.784,30.832,47600.0
2008-06-17 10:45:00,44.97,45.02,44.95,45.02,61400.0,30.8389,30.8732,30.8251,30.8732,61400.0
2008-06-17 10:50:00,45.01,45.16,44.99,45.12,84400.0,30.8663,30.9692,30.8526,30.9417,84400.0
2008-06-17 10:55:00,45.13,45.21,45.12,45.15,61600.0,30.9486,31.0034,30.9417,30.9623,61600.0
2008-06-17 11:00:00,45.14,45.15,45.08,45.14,30400.0,30.9554,30.9623,30.9143,30.9554,30400.0
2008-06-17 11:05:00,45.15,45.17,45.12,45.15,45700.0,30.9623,30.976,30.9417,30.9623,45700.0
2008-06-17 11:10:00,45.16,45.17,45.09,45.14,29900.0,30.9692,30.976,30.9212,30.9554,29900.0
2008-06-17 11:15:00,45.14,45.14,45.01,45.03,53700.0,30.9554,30.9554,30.8663,30.88,53700.0
2008-06-17 11:20:00,45.03,45.06,45.01,45.05,39800.0,30.88,30.9006,30.8663,30.8937,39800.0
2008-06-17 11:25:00,45.04,45.04,44.92,44.94,62800.0,30.8869,30.8869,30.8046,30.8183,62800.0
2008-06-17 11:30:00,44.94,45.0,44.93,44.95,54200.0,30.8183,30.8594,30.8114,30.8251,54200.0
2008-06-17 11:35:00,44.94,44.95,44.91,44.95,29200.0,30.8183,30.8251,30.7977,30.8251,29200.0
2008-06-17 11:40:00,44.95,44.96,44.84,44.86,38400.0,30.8251,30.832,30.7497,30.7634,38400.0
2008-06-17 11:45:00,44.85,44.9,44.84,44.9,49100.0,30.7566,30.7909,30.7497,30.7909,49100.0
2008-06-17 11:50:00,44.92,44.97,44.91,44.91,68900.0,30.8046,30.8389,30.7977,30.7977,68900.0
2008-06-17 11:55:00,44.91,44.93,44.91,44.93,39000.0,30.7977,30.8114,30.7977,30.8114,39000.0
2008-06-17 12:00:00,44.92,44.93,44.9,44.93,37500.0,30.8046,30.8114,30.7909,30.8114,37500.0
2008-06-17 12:05:00,44.93,44.93,44.91,44.93,94100.0,30.8114,30.8114,30.7977,30.8114,94100.0
2008-06-17 12:10:00,44.92,44.97,44.92,44.93,41800.0,30.8046,30.8389,30.8046,30.8114,41800.0
2008-06-17 12:15:00,44.92,44.93,44.88,44.92,48500.0,30.8046,30.8114,30.7771,30.8046,48500.0
2008-06-17 12:20:00,44.92,44.93,44.9,44.93,23300.0,30.8046,30.8114,30.7909,30.8114,23300.0
2008-06-17 12:25:00,44.92,44.94,44.89,44.91,59100.0,30.8046,30.8183,30.784,30.7977,59100.0
2008-06-17 12:30:00,44.92,44.95,44.9,44.9,27700.0,30.8046,30.8251,30.7909,30.7909,27700.0
2008-06-17 12:35:00,44.9,44.9,44.82,44.83,45300.0,30.7909,30.7909,30.736,30.7429,45300.0
2008-06-17 12:40:00,44.83,44.85,44.82,44.83,33800.0,30.7429,30.7566,30.736,30.7429,33800.0
2008-06-17 12:45:00,44.83,44.83,44.78,44.79,68100.0,30.7429,30.7429,30.7086,30.7154,68100.0
2008-06-17 12:50:00,44.8,44.81,44.74,44.8,82000.0,30.7223,30.7291,30.6811,30.7223,82000.0
2008-06-17 12:55:00,44.8,44.87,44.79,44.85,30600.0,30.7223,30.7703,30.7154,30.7566,30600.0
2008-06-17 13:00:00,44.85,44.85,44.8,44.8,31000.0,30.7566,30.7566,30.7223,30.7223,31000.0
2008-06-17 13:05:00,44.81,44.88,44.8,44.88,40600.0,30.7291,30.7771,30.7223,30.7771,40600.0
2008-06-17 13:10:00,44.9,44.91,44.88,44.91,19800.0,30.7909,30.7977,30.7771,30.7977,19800.0
2008-06-17 13:15:00,44.9,44.94,44.89,44.9,52900.0,30.7909,30.8183,30.784,30.7909,52900.0
2008-06-17 13:20:00,44.9,44.95,44.87,44.95,15700.0,30.7909,30.8251,30.7703,30.8251,15700.0
2008-06-17 13:25:00,44.97,44.99,44.94,44.95,21500.0,30.8389,30.8526,30.8183,30.8251,21500.0
2008-06-17 13:30:00,44.96,44.98,44.95,44.97,19200.0,30.832,30.8457,30.8251,30.8389,19200.0
2008-06-17 13:35:00,44.97,45.03,44.97,44.99,12900.0,30.8389,30.88,30.8389,30.8526,12900.0
2008-06-17 13:40:00,44.99,44.99,44.93,44.95,20100.0,30.8526,30.8526,30.8114,30.8251,20100.0
2008-06-17 13:45:00,44.95,44.99,44.94,44.97,15100.0,30.8251,30.8526,30.8183,30.8389,15100.0
2008-06-17 13:50:00,44.98,44.98,44.95,44.98,22600.0,30.8457,30.8457,30.8251,30.8457,22600.0
2008-06-17 13:55:00,44.98,44.99,44.95,44.99,12500.0,30.8457,30.8526,30.8251,30.8526,12500.0
2008-06-17 14:00:00,44.99,45.03,44.99,45.01,40900.0,30.8526,30.88,30.8526,30.8663,40900.0
2008-06-17 14:05:00,44.99,45.02,44.97,45.01,47500.0,30.8526,30.8732,30.8389,30.8663,47500.0
2008-06-17 14:10:00,45.01,45.03,45.0,45.03,63400.0,30.8663,30.88,30.8594,30.88,63400.0
2008-06-17 14:15:00,45.01,45.05,44.99,45.02,38700.0,30.8663,30.8937,30.8526,30.8732,38700.0
2008-06-17 14:20:00,45.02,45.06,45.01,45.04,108200.0,30.8732,30.9006,30.8663,30.8869,108200.0
2008-06-17 14:25:00,45.03,45.03,44.94,44.96,32400.0,30.88,30.88,30.8183,30.832,32400.0
2008-06-17 14:30:00,44.96,44.96,44.91,44.91,70100.0,30.832,30.832,30.7977,30.7977,70100.0
2008-06-17 14:35:00,44.91,44.96,44.9,44.91,35300.0,30.7977,30.832,30.7909,30.7977,35300.0
2008-06-17 14:40:00,44.91,45.01,44.9,45.0,38900.0,30.7977,30.8663,30.7909,30.8594,38900.0
2008-06-17 14:45:00,45.01,45.02,44.91,44.92,74300.0,30.8663,30.8732,30.7977,30.8046,74300.0
2008-06-17 14:50:00,44.92,44.95,44.9,44.92,17600.0,30.8046,30.8251,30.7909,30.8046,17600.0
2008-06-17 14:55:00,44.92,45.0,44.92,44.92,30000.0,30.8046,30.8594,30.8046,30.8046,30000.0
2008-06-17 15:00:00,44.92,44.95,44.86,44.88,102600.0,30.8046,30.8251,30.7634,30.7771,102600.0
2008-06-17 15:05:00,44.88,44.9,44.84,44.86,31500.0,30.7771,30.7909,30.7497,30.7634,31500.0
2008-06-17 15:10:00,44.89,44.91,44.86,44.88,47200.0,30.784,30.7977,30.7634,30.7771,47200.0
2008-06-17 15:15:00,44.87,44.88,44.72,44.72,131400.0,30.7703,30.7771,30.6674,30.6674,131400.0
2008-06-17 15:20:00,44.72,44.75,44.69,44.71,84900.0,30.6674,30.688,30.6468,30.6606,84900.0
2008-06-17 15:25:00,44.71,44.81,44.71,44.8,44700.0,30.6606,30.7291,30.6606,30.7223,44700.0
2008-06-17 15:30:00,44.79,44.79,44.75,44.77,66000.0,30.7154,30.7154,30.688,30.7017,66000.0
2008-06-17 15:35:00,44.76,44.77,44.62,44.64,95100.0,30.6949,30.7017,30.5988,30.6126,95100.0
2008-06-17 15:40:00,44.64,44.7,44.62,44.64,99100.0,30.6126,30.6537,30.5988,30.6126,99100.0
2008-06-17 15:45:00,44.64,44.65,44.6,44.64,101500.0,30.6126,30.6194,30.5851,30.6126,101500.0
2008-06-17 15:50:00,44.65,44.68,44.65,44.65,129800.0,30.6194,30.64,30.6194,30.6194,129800.0
2008-06-17 15:55:00,44.65,44.7,44.65,44.65,235100.0,30.6194,30.6537,30.6194,30.6194,235100.0
2008-06-18 09:30:00,44.6,44.78,44.53,44.6,49700.0,30.5851,30.7086,30.5371,30.5851,49700.0
2008-06-18 09:35:00,44.65,44.74,44.57,44.7,86200.0,30.6194,30.6811,30.5646,30.6537,86200.0
2008-06-18 09:40:00,44.7,44.8,44.68,44.74,125300.0,30.6537,30.7223,30.64,30.6811,125300.0
2008-06-18 09:45:00,44.75,44.8,44.72,44.72,112200.0,30.688,30.7223,30.6674,30.6674,112200.0
2008-06-18 09:50:00,44.72,44.83,44.72,44.82,152100.0,30.6674,30.7429,30.6674,30.736,152100.0
2008-06-18 09:55:00,44.82,44.83,44.7,44.74,111500.0,30.736,30.7429,30.6537,30.6811,111500.0
2008-06-18 10:00:00,44.74,44.75,44.66,44.71,131300.0,30.6811,30.688,30.6263,30.6606,131300.0
2008-06-18 10:05:00,44.72,44.76,44.64,44.71,108800.0,30.6674,30.6949,30.6126,30.6606,108800.0
2008-06-18 10:10:00,44.73,44.78,44.67,44.72,223600.0,30.6743,30.7086,30.6331,30.6674,223600.0
2008-06-18 10:15:00,44.72,44.76,44.7,44.75,43700.0,30.6674,30.6949,30.6537,30.688,43700.0
2008-06-18 10:20:00,44.75,44.75,44.65,44.65,205700.0,30.688,30.688,30.6194,30.6194,205700.0
2008-06-18 10:25:00,44.65,44.66,44.53,44.57,73300.0,30.6194,30.6263,30.5371,30.5646,73300.0
2008-06-18 10:30:00,44.57,44.57,44.33,44.43,175300.0,30.5646,30.5646,30.4,30.4685,175300.0
2008-06-18 10:35:00,44.43,44.45,44.38,44.44,200100.0,30.4685,30.4823,30.4343,30.4754,200100.0
2008-06-18 10:40:00,44.43,44.43,44.26,44.26,81700.0,30.4685,30.4685,30.352,30.352,81700.0
2008-06-18 10:45:00,44.27,44.32,44.27,44.29,77100.0,30.3588,30.3931,30.3588,30.3725,77100.0
2008-06-18 10:50:00,44.28,44.28,44.19,44.24,157100.0,30.3657,30.3657,30.304,30.3383,157100.0
2008-06-18 10:55:00,44.24,44.37,44.24,44.36,145300.0,30.3383,30.4274,30.3383,30.4205,145300.0
2008-06-18 11:00:00,44.37,44.37,44.33,44.36,37000.0,30.4274,30.4274,30.4,30.4205,37000.0
2008-06-18 11:05:00,44.35,44.49,44.34,44.46,46500.0,30.4137,30.5097,30.4068,30.4891,46500.0
2008-06-18 11:10:00,44.44,44.44,44.38,44.4,26000.0,30.4754,30.4754,30.4343,30.448,26000.0
2008-06-18 11:15:00,44.38,44.41,44.36,44.37,27100.0,30.4343,30.4548,30.4205,30.4274,27100.0
2008-06-18 11:20:00,44.36,44.37,44.33,44.35,27300.0,30.4205,30.4274,30.4,30.4137,27300.0
2008-06-18 11:25:00,44.36,44.42,44.36,44.39,97900.0,30.4205,30.4617,30.4205,30.4411,97900.0
2008-06-18 11:30:00,44.39,44.47,44.39,44.46,46700.0,30.4411,30.496,30.4411,30.4891,46700.0
2008-06-18 11:35:00,44.46,44.49,44.45,44.46,146300.0,30.4891,30.5097,30.4823,30.4891,146300.0
2008-06-18 11:40:00,44.45,44.48,44.44,44.45,83300.0,30.4823,30.5028,30.4754,30.4823,83300.0
2008-06-18 11:45:00,44.45,44.49,44.43,44.48,42600.0,30.4823,30.5097,30.4685,30.5028,42600.0
2008-06-18 11:50:00,44.48,44.53,44.46,44.52,80100.0,30.5028,30.5371,30.4891,30.5303,80100.0
2008-06-18 11:55:00,44.53,44.59,44.53,44.55,162900.0,30.5371,30.5783,30.5371,30.5508,162900.0
2008-06-18 12:00:00,44.54,44.57,44.53,44.55,14100.0,30.544,30.5646,30.5371,30.5508,14100.0
2008-06-18 12:05:00,44.54,44.6,44.53,44.59,90800.0,30.544,30.5851,30.5371,30.5783,90800.0
2008-06-18 12:10:00,44.6,44.64,44.59,44.61,109200.0,30.5851,30.6126,30.5783,30.592,109200.0
2008-06-18 12:15:00,44.61,44.68,44.6,44.62,165500.0,30.592,30.64,30.5851,30.5988,165500.0
2008-06-18 12:20:00,44.62,44.63,44.6,44.62,34900.0,30.5988,30.6057,30.5851,30.5988,34900.0
2008-06-18 12:25:00,44.61,44.62,44.6,44.62,24100.0,30.592,30.5988,30.5851,30.5988,24100.0
2008-06-18 12:30:00,44.61,44.67,44.61,44.67,22700.0,30.592,30.6331,30.592,30.6331,22700.0
2008-06-18 12:35:00,44.67,44.68,44.64,44.66,26700.0,30.6331,30.64,30.6126,30.6263,26700.0
2008-06-18 12:40:00,44.66,44.67,44.56,44.56,28300.0,30.6263,30.6331,30.5577,30.5577,28300.0
2008-06-18 12:45:00,44.55,44.55,44.51,44.54,25000.0,30.5508,30.5508,30.5234,30.544,25000.0
2008-06-18 12:50:00,44.55,44.56,44.48,44.49,23000.0,30.5508,30.5577,30.5028,30.5097,23000.0
2008-06-18 12:55:00,44.49,44.49,44.44,44.48,40200.0,30.5097,30.5097,30.4754,30.5028,40200.0
2008-06-18 13:00:00,44.47,44.47,44.41,44.41,28600.0,30.496,30.496,30.4548,30.4548,28600.0
2008-06-18 13:05:00,44.41,44.46,44.34,44.34,80500.0,30.4548,30.4891,30.4068,30.4068,80500.0
2008-06-18 13:10:00,44.33,44.35,44.3,44.31,49600.0,30.4,30.4137,30.3794,30.3863,49600.0
2008-06-18 13:15:00,44.3,44.31,44.2,44.3,148600.0,30.3794,30.3863,30.3108,30.3794,148600.0
2008-06-18 13:20:00,44.31,44.31,44.27,44.3,30100.0,30.3863,30.3863,30.3588,30.3794,30100.0
2008-06-18 13:25:00,44.3,44.33,44.28,44.3,39100.0,30.3794,30.4,30.3657,30.3794,39100.0
2008-06-18 13:30:00,44.3,44.3,44.19,44.29,220100.0,30.3794,30.3794,30.304,30.3725,220100.0
2008-06-18 13:35:00,44.29,44.3,44.25,44.25,40000.0,30.3725,30.3794,30.3451,30.3451,40000.0
2008-06-18 13:40:00,44.26,44.38,44.25,44.38,49300.0,30.352,30.4343,30.3451,30.4343,49300.0
2008-06-18 13:45:00,44.38,44.38,44.31,44.35,57800.0,30.4343,30.4343,30.3863,30.4137,57800.0
2008-06-18 13:50:00,44.35,44.39,44.31,44.31,90400.0,30.4137,30.4411,30.3863,30.3863,90400.0
2008-06-18 13:55:00,44.31,44.36,44.31,44.35,35400.0,30.3863,30.4205,30.3863,30.4137,35400.0
2008-06-18 14:00:00,44.36,44.45,44.34,44.41,177400.0,30.4205,30.4823,30.4068,30.4548,177400.0
2008-06-18 14:05:00,44.4,44.42,44.37,44.39,199800.0,30.448,30.4617,30.4274,30.4411,199800.0
2008-06-18 14:10:00,44.39,44.39,44.26,44.31,106800.0,30.4411,30.4411,30.352,30.3863,106800.0
2008-06-18 14:15:00,44.31,44.36,44.27,44.28,72200.0,30.3863,30.4205,30.3588,30.3657,72200.0
2008-06-18 14:20:00,44.28,44.28,44.16,44.2,68400.0,30.3657,30.3657,30.2834,30.3108,68400.0
2008-06-18 14:25:00,44.19,44.24,44.19,44.24,71400.0,30.304,30.3383,30.304,30.3383,71400.0
2008-06-18 14:30:00,44.23,44.27,44.2,44.26,57600.0,30.3314,30.3588,30.3108,30.352,57600.0
2008-06-18 14:35:00,44.27,44.33,44.27,44.3,69900.0,30.3588,30.4,30.3588,30.3794,69900.0
2008-06-18 14:40:00,44.29,44.33,44.29,44.31,72000.0,30.3725,30.4,30.3725,30.3863,72000.0
2008-06-18 14:45:00,44.32,44.32,44.27,44.27,117200.0,30.3931,30.3931,30.3588,30.3588,117200.0
2008-06-18 14:50:00,44.28,44.37,44.27,44.37,45600.0,30.3657,30.4274,30.3588,30.4274,45600.0
2008-06-18 14:55:00,44.37,44.41,44.36,44.4,151400.0,30.4274,30.4548,30.4205,30.448,151400.0
2008-06-18 15:00:00,44.4,44.41,44.31,44.32,90500.0,30.448,30.4548,30.3863,30.3931,90500.0
2008-06-18 15:05:00,44.32,44.51,44.31,44.5,88400.0,30.3931,30.5234,30.3863,30.5166,88400.0
2008-06-18 15:10:00,44.5,44.55,44.47,44.47,122200.0,30.5166,30.5508,30.496,30.496,122200.0
2008-06-18 15:15:00,44.47,44.6,44.47,44.6,109700.0,30.496,30.5851,30.496,30.5851,109700.0
2008-06-18 15:20:00,44.6,44.62,44.56,44.57,83300.0,30.5851,30.5988,30.5577,30.5646,83300.0
2008-06-18 15:25:00,44.58,44.59,44.51,44.53,130100.0,30.5714,30.5783,30.5234,30.5371,130100.0
2008-06-18 15:30:00,44.53,44.57,44.49,44.5,90500.0,30.5371,30.5646,30.5097,30.5166,90500.0
2008-06-18 15:35:00,44.49,44.55,44.46,44.48,89000.0,30.5097,30.5508,30.4891,30.5028,89000.0
2008-06-18 15:40:00,44.48,44.49,44.37,44.39,108600.0,30.5028,30.5097,30.4274,30.4411,108600.0
2008-06-18 15:45:00,44.38,44.42,44.33,44.35,185900.0,30.4343,30.4617,30.4,30.4137,185900.0
2008-06-18 15:50:00,44.35,44.45,44.34,44.38,94900.0,30.4137,30.4823,30.4068,30.4343,94900.0
2008-06-18 15:55:00,44.39,44.44,44.36,44.44,242700.0,30.4411,30.4754,30.4205,30.4754,242700.0
2008-06-19 09:30:00,44.49,44.76,44.49,44.73,46300.0,30.5097,30.6949,30.5097,30.6743,46300.0
2008-06-19 09:35:00,44.71,44.81,44.7,44.76,105100.0,30.6606,30.7291,30.6537,30.6949,105100.0
2008-06-19 09:40:00,44.76,44.78,44.66,44.71,54700.0,30.6949,30.7086,30.6263,30.6606,54700.0
2008-06-19 09:45:00,44.71,44.72,44.63,44.64,134500.0,30.6606,30.6674,30.6057,30.6126,134500.0
2008-06-19 09:50:00,44.64,44.67,44.55,44.56,284200.0,30.6126,30.6331,30.5508,30.5577,284200.0
2008-06-19 09:55:00,44.57,44.58,44.49,44.54,163000.0,30.5646,30.5714,30.5097,30.544,163000.0
2008-06-19 10:00:00,44.53,44.53,44.4,44.52,141100.0,30.5371,30.5371,30.448,30.5303,141100.0
2008-06-19 10:05:00,44.52,44.56,44.42,44.42,85200.0,30.5303,30.5577,30.4617,30.4617,85200.0
2008-06-19 10:10:00,44.41,44.55,44.36,44.47,457200.0,30.4548,30.5508,30.4205,30.496,457200.0
2008-06-19 10:15:00,44.48,44.48,44.4,44.43,94500.0,30.5028,30.5028,30.448,30.4685,94500.0
2008-06-19 10:20:00,44.43,44.56,44.41,44.55,112800.0,30.4685,30.5577,30.4548,30.5508,112800.0
2008-06-19 10:25:00,44.55,44.66,44.55,44.64,43000.0,30.5508,30.6263,30.5508,30.6126,43000.0
2008-06-19 10:30:00,44.64,44.65,44.57,44.57,37300.0,30.6126,30.6194,30.5646,30.5646,37300.0
2008-06-19 10:35:00,44.58,44.66,44.58,44.66,59900.0,30.5714,30.6263,30.5714,30.6263,59900.0
2008-06-19 10:40:00,44.65,44.68,44.64,44.65,37200.0,30.6194,30.64,30.6126,30.6194,37200.0
2008-06-19 10:45:00,44.65,44.7,44.65,44.7,31300.0,30.6194,30.6537,30.6194,30.6537,31300.0
2008-06-19 10:50:00,44.7,44.83,44.69,44.78,75600.0,30.6537,30.7429,30.6468,30.7086,75600.0
2008-06-19 10:55:00,44.77,44.86,44.77,44.86,87300.0,30.7017,30.7634,30.7017,30.7634,87300.0
2008-06-19 11:00:00,44.86,44.93,44.86,44.88,157600.0,30.7634,30.8114,30.7634,30.7771,157600.0
2008-06-19 11:05:00,44.89,44.9,44.79,44.82,257800.0,30.784,30.7909,30.7154,30.736,257800.0
2008-06-19 11:10:00,44.81,44.83,44.71,44.73,78400.0,30.7291,30.7429,30.6606,30.6743,78400.0
2008-06-19 11:15:00,44.73,44.74,44.68,44.71,58500.0,30.6743,30.6811,30.64,30.6606,58500.0
2008-06-19 11:20:00,44.71,44.75,44.63,44.64,47200.0,30.6606,30.688,30.6057,30.6126,47200.0
2008-06-19 11:25:00,44.63,44.67,44.57,44.66,85000.0,30.6057,30.6331,30.5646,30.6263,85000.0
2008-06-19 11:30:00,44.66,44.66,44.61,44.64,48300.0,30.6263,30.6263,30.592,30.6126,48300.0
2008-06-19 11:35:00,44.63,44.63,44.53,44.53,76500.0,30.6057,30.6057,30.5371,30.5371,76500.0
2008-06-19 11:40:00,44.53,44.54,44.38,44.47,175800.0,30.5371,30.544,30.4343,30.496,175800.0
2008-06-19 11:45:00,44.48,44.57,44.48,44.57,38500.0,30.5028,30.5646,30.5028,30.5646,38500.0
2008-06-19 11:50:00,44.58,44.58,44.5,44.55,60700.0,30.5714,30.5714,30.5166,30.5508,60700.0
2008-06-19 11:55:00,44.57,44.58,44.5,44.5,31900.0,30.5646,30.5714,30.5166,30.5166,31900.0
2008-06-19 12:00:00,44.49,44.54,44.44,44.53,55700.0,30.5097,30.544,30.4754,30.5371,55700.0
2008-06-19 12:05:00,44.54,44.57,44.5,44.57,56900.0,30.544,30.5646,30.5166,30.5646,56900.0
2008-06-19 12:10:00,44.57,44.63,44.53,44.63,77000.0,30.5646,30.6057,30.5371,30.6057,77000.0
2008-06-19 12:15:00,44.63,44.73,44.63,44.69,72000.0,30.6057,30.6743,30.6057,30.6468,72000.0
2008-06-19 12:20:00,44.68,44.75,44.67,44.75,51000.0,30.64,30.688,30.6331,30.688,51000.0
2008-06-19 12:25:00,44.75,44.75,44.6,44.6,39000.0,30.688,30.688,30.5851,30.5851,39000.0
2008-06-19 12:30:00,44.6,44.76,44.6,44.75,45600.0,30.5851,30.6949,30.5851,30.688,45600.0
2008-06-19 12:35:00,44.75,44.77,44.66,44.69,49300.0,30.688,30.7017,30.6263,30.6468,49300.0
2008-06-19 12:40:00,44.69,44.7,44.66,44.67,84600.0,30.6468,30.6537,30.6263,30.6331,84600.0
2008-06-19 12:45:00,44.69,44.7,44.65,44.66,49300.0,30.6468,30.6537,30.6194,30.6263,49300.0
2008-06-19 12:50:00,44.67,44.76,44.67,44.74,42100.0,30.6331,30.6949,30.6331,30.6811,42100.0
2008-06-19 12:55:00,44.74,44.75,44.69,44.71,19700.0,30.6811,30.688,30.6468,30.6606,19700.0
2008-06-19 13:00:00,44.71,44.73,44.69,44.7,15600.0,30.6606,30.6743,30.6468,30.6537,15600.0
2008-06-19 13:05:00,44.7,44.77,44.69,44.77,32700.0,30.6537,30.7017,30.6468,30.7017,32700.0
2008-06-19 13:10:00,44.77,44.79,44.72,44.75,70100.0,30.7017,30.7154,30.6674,30.688,70100.0
2008-06-19 13:15:00,44.75,44.79,44.72,44.73,59000.0,30.688,30.7154,30.6674,30.6743,59000.0
2008-06-19 13:20:00,44.74,44.74,44.68,44.74,46600.0,30.6811,30.6811,30.64,30.6811,46600.0
2008-06-19 13:25:00,44.74,44.78,44.72,44.76,56700.0,30.6811,30.7086,30.6674,30.6949,56700.0
2008-06-19 13:30:00,44.76,44.76,44.71,44.75,41200.0,30.6949,30.6949,30.6606,30.688,41200.0
2008-06-19 13:35:00,44.76,44.8,44.75,44.75,24700.0,30.6949,30.7223,30.688,30.688,24700.0
2008-06-19 13:40:00,44.76,44.78,44.69,44.7,20800.0,30.6949,30.7086,30.6468,30.6537,20800.0
2008-06-19 13:45:00,44.7,44.71,44.64,44.65,37300.0,30.6537,30.6606,30.6126,30.6194,37300.0
2008-06-19 13:50:00,44.65,44.7,44.61,44.69,35800.0,30.6194,30.6537,30.592,30.6468,35800.0
2008-06-19 13:55:00,44.69,44.7,44.67,44.69,22000.0,30.6468,30.6537,30.6331,30.6468,22000.0
2008-06-19 14:00:00,44.69,44.69,44.61,44.63,51200.0,30.6468,30.6468,30.592,30.6057,51200.0
2008-06-19 14:05:00,44.63,44.67,44.6,44.64,237200.0,30.6057,30.6331,30.5851,30.6126,237200.0
2008-06-19 14:10:00,44.63,44.76,44.62,44.74,99200.0,30.6057,30.6949,30.5988,30.6811,99200.0
2008-06-19 14:15:00,44.74,44.74,44.71,44.74,23300.0,30.6811,30.6811,30.6606,30.6811,23300.0
2008-06-19 14:20:00,44.75,44.77,44.69,44.7,115800.0,30.688,30.7017,30.6468,30.6537,115800.0
2008-06-19 14:25:00,44.7,44.74,44.67,44.72,89700.0,30.6537,30.6811,30.6331,30.6674,89700.0
2008-06-19 14:30:00,44.73,44.85,44.72,44.83,40500.0,30.6743,30.7566,30.6674,30.7429,40500.0
2008-06-19 14:35:00,44.82,44.82,44.78,44.81,41900.0,30.736,30.736,30.7086,30.7291,41900.0
2008-06-19 14:40:00,44.81,44.84,44.77,44.84,38600.0,30.7291,30.7497,30.7017,30.7497,38600.0
2008-06-19 14:45:00,44.85,44.85,44.72,44.72,39300.0,30.7566,30.7566,30.6674,30.6674,39300.0
2008-06-19 14:50:00,44.72,44.73,44.67,44.68,47500.0,30.6674,30.6743,30.6331,30.64,47500.0
2008-06-19 14:55:00,44.68,44.7,44.61,44.67,97600.0,30.64,30.6537,30.592,30.6331,97600.0
2008-06-19 15:00:00,44.68,44.78,44.68,44.7,121200.0,30.64,30.7086,30.64,30.6537,121200.0
2008-06-19 15:05:00,44.7,44.71,44.63,44.67,135700.0,30.6537,30.6606,30.6057,30.6331,135700.0
2008-06-19 15:10:00,44.67,44.71,44.66,44.71,30600.0,30.6331,30.6606,30.6263,30.6606,30600.0
2008-06-19 15:15:00,44.71,44.72,44.68,44.7,41100.0,30.6606,30.6674,30.64,30.6537,41100.0
2008-06-19 15:20:00,44.71,44.72,44.6,44.65,58700.0,30.6606,30.6674,30.5851,30.6194,58700.0
2008-06-19 15:25:00,44.66,44.66,44.59,44.6,80900.0,30.6263,30.6263,30.5783,30.5851,80900.0
2008-06-19 15:30:00,44.6,44.66,44.59,44.62,45800.0,30.5851,30.6263,30.5783,30.5988,45800.0
2008-06-19 15:35:00,44.62,44.62,44.52,44.52,142500.0,30.5988,30.5988,30.5303,30.5303,142500.0
2008-06-19 15:40:00,44.52,44.56,44.5,44.52,115300.0,30.5303,30.5577,30.5166,30.5303,115300.0
2008-06-19 15:45:00,44.52,44.55,44.45,44.46,146800.0,30.5303,30.5508,30.4823,30.4891,146800.0
2008-06-19 15:50:00,44.46,44.53,44.45,44.52,102100.0,30.4891,30.5371,30.4823,30.5303,102100.0
2008-06-19 15:55:00,44.52,44.53,44.46,44.49,253400.0,30.5303,30.5371,30.4891,30.5097,253400.0
2008-06-20 09:30:00,44.2,44.27,44.12,44.12,85000.0,30.4526,30.5009,30.3975,30.3975,85000.0
2008-06-20 09:35:00,44.12,44.13,44.06,44.13,98500.0,30.3975,30.4044,30.3562,30.4044,98500.0
2008-06-20 09:40:00,44.14,44.16,44.03,44.04,51600.0,30.4113,30.4251,30.3355,30.3424,51600.0
2008-06-20 09:45:00,44.05,44.05,43.97,44.03,164600.0,30.3493,30.3493,30.2942,30.3355,164600.0
2008-06-20 09:50:00,44.01,44.04,43.92,43.96,67800.0,30.3217,30.3424,30.2597,30.2873,67800.0
2008-06-20 09:55:00,43.95,44.0,43.9,44.0,49600.0,30.2804,30.3148,30.2459,30.3148,49600.0
2008-06-20 10:00:00,43.99,43.99,43.77,43.77,109800.0,30.3079,30.3079,30.1564,30.1564,109800.0
2008-06-20 10:05:00,43.75,43.79,43.63,43.63,367400.0,30.1426,30.1701,30.0599,30.0599,367400.0
2008-06-20 10:10:00,43.63,43.78,43.59,43.78,903300.0,30.0599,30.1633,30.0324,30.1633,903300.0
2008-06-20 10:15:00,43.78,43.85,43.78,43.83,51200.0,30.1633,30.2115,30.1633,30.1977,51200.0
2008-06-20 10:20:00,43.84,43.86,43.77,43.84,257200.0,30.2046,30.2184,30.1564,30.2046,257200.0
2008-06-20 10:25:00,43.83,43.94,43.82,43.94,121700.0,30.1977,30.2735,30.1908,30.2735,121700.0
2008-06-20 10:30:00,43.95,43.98,43.88,43.88,38100.0,30.2804,30.3011,30.2322,30.2322,38100.0
2008-06-20 10:35:00,43.89,43.94,43.87,43.91,156700.0,30.239,30.2735,30.2253,30.2528,156700.0
2008-06-20 10:40:00,43.92,43.98,43.91,43.95,71400.0,30.2597,30.3011,30.2528,30.2804,71400.0
2008-06-20 10:45:00,43.95,43.99,43.87,43.95,41800.0,30.2804,30.3079,30.2253,30.2804,41800.0
2008-06-20 10:50:00,43.95,43.96,43.89,43.9,71300.0,30.2804,30.2873,30.239,30.2459,71300.0
2008-06-20 10:55:00,43.89,43.93,43.89,43.91,31300.0,30.239,30.2666,30.239,30.2528,31300.0
2008-06-20 11:00:00,43.91,43.96,43.89,43.89,46900.0,30.2528,30.2873,30.239,30.239,46900.0
2008-06-20 11:05:00,43.88,44.01,43.87,43.97,101700.0,30.2322,30.3217,30.2253,30.2942,101700.0
2008-06-20 11:10:00,43.97,43.97,43.93,43.93,48400.0,30.2942,30.2942,30.2666,30.2666,48400.0
2008-06-20 11:15:00,43.94,43.98,43.93,43.98,39300.0,30.2735,30.3011,30.2666,30.3011,39300.0
2008-06-20 11:20:00,43.98,44.03,43.97,44.0,39600.0,30.3011,30.3355,30.2942,30.3148,39600.0
2008-06-20 11:25:00,44.0,44.0,43.93,43.95,52000.0,30.3148,30.3148,30.2666,30.2804,52000.0
2008-06-20 11:30:00,43.94,43.94,43.9,43.93,40700.0,30.2735,30.2735,30.2459,30.2666,40700.0
2008-06-20 11:35:00,43.92,43.94,43.91,43.94,23200.0,30.2597,30.2735,30.2528,30.2735,23200.0
2008-06-20 11:40:00,43.95,44.0,43.93,43.93,41900.0,30.2804,30.3148,30.2666,30.2666,41900.0
2008-06-20 11:45:00,43.92,43.92,43.87,43.88,21600.0,30.2597,30.2597,30.2253,30.2322,21600.0
2008-06-20 11:50:00,43.86,43.93,43.86,43.91,21100.0,30.2184,30.2666,30.2184,30.2528,21100.0
2008-06-20 11:55:00,43.93,43.93,43.89,43.91,52700.0,30.2666,30.2666,30.239,30.2528,52700.0
2008-06-20 12:00:00,43.91,43.93,43.88,43.91,46900.0,30.2528,30.2666,30.2322,30.2528,46900.0
2008-06-20 12:05:00,43.91,43.91,43.84,43.85,29000.0,30.2528,30.2528,30.2046,30.2115,29000.0
2008-06-20 12:10:00,43.85,43.85,43.81,43.83,44700.0,30.2115,30.2115,30.1839,30.1977,44700.0
2008-06-20 12:15:00,43.83,43.85,43.83,43.84,11400.0,30.1977,30.2115,30.1977,30.2046,11400.0
2008-06-20 12:20:00,43.83,43.84,43.8,43.81,18200.0,30.1977,30.2046,30.177,30.1839,18200.0
2008-06-20 12:25:00,43.81,43.83,43.79,43.83,18500.0,30.1839,30.1977,30.1701,30.1977,18500.0
2008-06-20 12:30:00,43.83,43.83,43.78,43.79,58900.0,30.1977,30.1977,30.1633,30.1701,58900.0
2008-06-20 12:35:00,43.8,43.81,43.74,43.74,52600.0,30.177,30.1839,30.1357,30.1357,52600.0
2008-06-20 12:40:00,43.73,43.73,43.68,43.73,81500.0,30.1288,30.1288,30.0944,30.1288,81500.0
2008-06-20 12:45:00,43.72,43.75,43.71,43.74,46400.0,30.1219,30.1426,30.115,30.1357,46400.0
2008-06-20 12:50:00,43.74,43.78,43.74,43.77,22400.0,30.1357,30.1633,30.1357,30.1564,22400.0
2008-06-20 12:55:00,43.76,43.76,43.72,43.73,50800.0,30.1495,30.1495,30.1219,30.1288,50800.0
2008-06-20 13:00:00,43.73,43.74,43.7,43.71,32400.0,30.1288,30.1357,30.1081,30.115,32400.0
2008-06-20 13:05:00,43.7,43.77,43.7,43.76,55900.0,30.1081,30.1564,30.1081,30.1495,55900.0
2008-06-20 13:10:00,43.77,43.83,43.72,43.75,44300.0,30.1564,30.1977,30.1219,30.1426,44300.0
2008-06-20 13:15:00,43.75,43.75,43.67,43.67,12600.0,30.1426,30.1426,30.0875,30.0875,12600.0
2008-06-20 13:20:00,43.68,43.68,43.63,43.65,29200.0,30.0944,30.0944,30.0599,30.0737,29200.0
2008-06-20 13:25:00,43.65,43.65,43.6,43.61,23200.0,30.0737,30.0737,30.0392,30.0461,23200.0
2008-06-20 13:30:00,43.61,43.61,43.43,43.53,246300.0,30.0461,30.0461,29.9221,29.991,246300.0
2008-06-20 13:35:00,43.54,43.54,43.49,43.51,55000.0,29.9979,29.9979,29.9635,29.9772,55000.0
2008-06-20 13:40:00,43.51,43.51,43.37,43.39,365000.0,29.9772,29.9772,29.8808,29.8946,365000.0
2008-06-20 13:45:00,43.39,43.49,43.39,43.47,42200.0,29.8946,29.9635,29.8946,29.9497,42200.0
2008-06-20 13:50:00,43.48,43.49,43.44,43.45,37600.0,29.9566,29.9635,29.929,29.9359,37600.0
2008-06-20 13:55:00,43.45,43.52,43.45,43.45,55200.0,29.9359,29.9841,29.9359,29.9359,55200.0
2008-06-20 14:00:00,43.45,43.48,43.42,43.46,63600.0,29.9359,29.9566,29.9152,29.9428,63600.0
2008-06-20 14:05:00,43.46,43.5,43.41,43.43,76200.0,29.9428,29.9703,29.9083,29.9221,76200.0
2008-06-20 14:10:00,43.42,43.44,43.29,43.35,720700.0,29.9152,29.929,29.8257,29.867,720700.0
2008-06-20 14:15:00,43.34,43.37,43.32,43.33,109200.0,29.8601,29.8808,29.8463,29.8532,109200.0
2008-06-20 14:20:00,43.34,43.48,43.34,43.45,121300.0,29.8601,29.9566,29.8601,29.9359,121300.0
2008-06-20 14:25:00,43.46,43.47,43.4,43.46,111500.0,29.9428,29.9497,29.9014,29.9428,111500.0
2008-06-20 14:30:00,43.46,43.54,43.46,43.49,837000.0,29.9428,29.9979,29.9428,29.9635,837000.0
2008-06-20 14:35:00,43.48,43.48,43.35,43.37,59300.0,29.9566,29.9566,29.867,29.8808,59300.0
2008-06-20 14:40:00,43.37,43.44,43.36,43.42,49300.0,29.8808,29.929,29.8739,29.9152,49300.0
2008-06-20 14:45:00,43.42,43.48,43.42,43.47,74600.0,29.9152,29.9566,29.9152,29.9497,74600.0
2008-06-20 14:50:00,43.48,43.48,43.39,43.4,95600.0,29.9566,29.9566,29.8946,29.9014,95600.0
2008-06-20 14:55:00,43.39,43.41,43.25,43.27,115600.0,29.8946,29.9083,29.7981,29.8119,115600.0
2008-06-20 15:00:00,43.27,43.31,43.26,43.26,42200.0,29.8119,29.8394,29.805,29.805,42200.0
2008-06-20 15:05:00,43.27,43.38,43.26,43.31,114800.0,29.8119,29.8877,29.805,29.8394,114800.0
2008-06-20 15:10:00,43.3,43.4,43.26,43.37,277800.0,29.8325,29.9014,29.805,29.8808,277800.0
2008-06-20 15:15:00,43.37,43.4,43.36,43.37,49600.0,29.8808,29.9014,29.8739,29.8808,49600.0
2008-06-20 15:20:00,43.37,43.48,43.35,43.47,112200.0,29.8808,29.9566,29.867,29.9497,112200.0
2008-06-20 15:25:00,43.48,43.51,43.38,43.4,105000.0,29.9566,29.9772,29.8877,29.9014,105000.0
2008-06-20 15:30:00,43.41,43.48,43.4,43.46,99100.0,29.9083,29.9566,29.9014,29.9428,99100.0
2008-06-20 15:35:00,43.46,43.5,43.42,43.47,140500.0,29.9428,29.9703,29.9152,29.9497,140500.0
2008-06-20 15:40:00,43.46,43.59,43.45,43.5,293200.0,29.9428,30.0324,29.9359,29.9703,293200.0
2008-06-20 15:45:00,43.51,43.57,43.49,43.54,241900.0,29.9772,30.0186,29.9635,29.9979,241900.0
2008-06-20 15:50:00,43.53,43.65,43.53,43.63,342900.0,29.991,30.0737,29.991,30.0599,342900.0
2008-06-20 15:55:00,43.63,43.63,43.44,43.44,1524000.0,30.0599,30.0599,29.929,29.929,1524000.0
2008-06-23 09:30:00,43.5,43.65,43.48,43.58,221100.0,29.9703,30.0737,29.9566,30.0255,221100.0
2008-06-23 09:35:00,43.58,43.6,43.53,43.54,153200.0,30.0255,30.0392,29.991,29.9979,153200.0
2008-06-23 09:40:00,43.54,43.54,43.4,43.44,241500.0,29.9979,29.9979,29.9014,29.929,241500.0
2008-06-23 09:45:00,43.43,43.44,43.26,43.29,264900.0,29.9221,29.929,29.805,29.8257,264900.0
2008-06-23 09:50:00,43.29,43.35,43.25,43.29,58500.0,29.8257,29.867,29.7981,29.8257,58500.0
2008-06-23 09:55:00,43.3,43.32,43.2,43.24,71300.0,29.8325,29.8463,29.7637,29.7912,71300.0
2008-06-23 10:00:00,43.25,43.37,43.18,43.3,111400.0,29.7981,29.8808,29.7499,29.8325,111400.0
2008-06-23 10:05:00,43.3,43.39,43.26,43.39,45200.0,29.8325,29.8946,29.805,29.8946,45200.0
2008-06-23 10:10:00,43.39,43.5,43.38,43.5,105900.0,29.8946,29.9703,29.8877,29.9703,105900.0
2008-06-23 10:15:00,43.51,43.57,43.46,43.55,136900.0,29.9772,30.0186,29.9428,30.0048,136900.0
2008-06-23 10:20:00,43.55,43.6,43.52,43.58,93500.0,30.0048,30.0392,29.9841,30.0255,93500.0
2008-06-23 10:25:00,43.58,43.62,43.55,43.57,31800.0,30.0255,30.053,30.0048,30.0186,31800.0
2008-06-23 10:30:00,43.57,43.74,43.57,43.73,127000.0,30.0186,30.1357,30.0186,30.1288,127000.0
2008-06-23 10:35:00,43.74,43.76,43.73,43.74,53400.0,30.1357,30.1495,30.1288,30.1357,53400.0
2008-06-23 10:40:00,43.74,43.77,43.68,43.69,26700.0,30.1357,30.1564,30.0944,30.1012,26700.0
2008-06-23 10:45:00,43.68,43.68,43.58,43.6,81400.0,30.0944,30.0944,30.0255,30.0392,81400.0
2008-06-23 10:50:00,43.6,43.68,43.56,43.68,81300.0,30.0392,30.0944,30.0117,30.0944,81300.0
2008-06-23 10:55:00,43.68,43.72,43.68,43.7,52400.0,30.0944,30.1219,30.0944,30.1081,52400.0
2008-06-23 11:00:00,43.69,43.69,43.58,43.6,39400.0,30.1012,30.1012,30.0255,30.0392,39400.0
2008-06-23 11:05:00,43.61,43.65,43.59,43.64,276800.0,30.0461,30.0737,30.0324,30.0668,276800.0
2008-06-23 11:10:00,43.64,43.64,43.61,43.62,240100.0,30.0668,30.0668,30.0461,30.053,240100.0
2008-06-23 11:15:00,43.62,43.67,43.55,43.58,67300.0,30.053,30.0875,30.0048,30.0255,67300.0
2008-06-23 11:20:00,43.59,43.68,43.59,43.68,63700.0,30.0324,30.0944,30.0324,30.0944,63700.0
2008-06-23 11:25:00,43.68,43.69,43.65,43.69,39600.0,30.0944,30.1012,30.0737,30.1012,39600.0
2008-06-23 11:30:00,43.69,43.72,43.69,43.71,19500.0,30.1012,30.1219,30.1012,30.115,19500.0
2008-06-23 11:35:00,43.7,43.76,43.69,43.72,26300.0,30.1081,30.1495,30.1012,30.1219,26300.0
2008-06-23 11:40:00,43.72,43.72,43.68,43.7,41500.0,30.1219,30.1219,30.0944,30.1081,41500.0
2008-06-23 11:45:00,43.7,43.76,43.7,43.72,142900.0,30.1081,30.1495,30.1081,30.1219,142900.0
2008-06-23 11:50:00,43.71,43.79,43.69,43.77,60800.0,30.115,30.1701,30.1012,30.1564,60800.0
2008-06-23 11:55:00,43.78,43.79,43.76,43.77,25500.0,30.1633,30.1701,30.1495,30.1564,25500.0
2008-06-23 12:00:00,43.77,43.77,43.73,43.74,143300.0,30.1564,30.1564,30.1288,30.1357,143300.0
2008-06-23 12:05:00,43.74,43.76,43.73,43.75,31300.0,30.1357,30.1495,30.1288,30.1426,31300.0
2008-06-23 12:10:00,43.75,43.77,43.67,43.68,40400.0,30.1426,30.1564,30.0875,30.0944,40400.0
2008-06-23 12:15:00,43.67,43.67,43.63,43.65,19000.0,30.0875,30.0875,30.0599,30.0737,19000.0
2008-06-23 12:20:00,43.64,43.71,43.64,43.71,57800.0,30.0668,30.115,30.0668,30.115,57800.0
2008-06-23 12:25:00,43.71,43.77,43.7,43.73,54300.0,30.115,30.1564,30.1081,30.1288,54300.0
2008-06-23 12:30:00,43.73,43.81,43.73,43.77,38100.0,30.1288,30.1839,30.1288,30.1564,38100.0
2008-06-23 12:35:00,43.76,43.81,43.76,43.81,21900.0,30.1495,30.1839,30.1495,30.1839,21900.0
2008-06-23 12:40:00,43.81,43.81,43.73,43.74,38900.0,30.1839,30.1839,30.1288,30.1357,38900.0
2008-06-23 12:45:00,43.73,43.81,43.73,43.81,10200.0,30.1288,30.1839,30.1288,30.1839,10200.0
2008-06-23 12:50:00,43.81,43.83,43.78,43.78,23100.0,30.1839,30.1977,30.1633,30.1633,23100.0
2008-06-23 12:55:00,43.79,43.84,43.78,43.82,54100.0,30.1701,30.2046,30.1633,30.1908,54100.0
2008-06-23 13:00:00,43.83,43.85,43.81,43.82,31200.0,30.1977,30.2115,30.1839,30.1908,31200.0
2008-06-23 13:05:00,43.81,43.81,43.75,43.77,69400.0,30.1839,30.1839,30.1426,30.1564,69400.0
2008-06-23 13:10:00,43.77,43.77,43.7,43.71,36600.0,30.1564,30.1564,30.1081,30.115,36600.0
2008-06-23 13:15:00,43.71,43.74,43.71,43.74,25200.0,30.115,30.1357,30.115,30.1357,25200.0
2008-06-23 13:20:00,43.75,43.82,43.75,43.81,106000.0,30.1426,30.1908,30.1426,30.1839,106000.0
2008-06-23 13:25:00,43.81,43.83,43.79,43.79,24900.0,30.1839,30.1977,30.1701,30.1701,24900.0
2008-06-23 13:30:00,43.8,43.8,43.77,43.77,15700.0,30.177,30.177,30.1564,30.1564,15700.0
2008-06-23 13:35:00,43.77,43.83,43.77,43.79,19500.0,30.1564,30.1977,30.1564,30.1701,19500.0
2008-06-23 13:40:00,43.8,43.82,43.79,43.79,19900.0,30.177,30.1908,30.1701,30.1701,19900.0
2008-06-23 13:45:00,43.79,43.84,43.75,43.84,42000.0,30.1701,30.2046,30.1426,30.2046,42000.0
2008-06-23 13:50:00,43.84,43.85,43.83,43.85,22600.0,30.2046,30.2115,30.1977,30.2115,22600.0
2008-06-23 13:55:00,43.85,43.85,43.8,43.81,51500.0,30.2115,30.2115,30.177,30.1839,51500.0
2008-06-23 14:00:00,43.79,43.8,43.74,43.75,151800.0,30.1701,30.177,30.1357,30.1426,151800.0
2008-06-23 14:05:00,43.74,43.76,43.72,43.74,35400.0,30.1357,30.1495,30.1219,30.1357,35400.0
2008-06-23 14:10:00,43.74,43.77,43.74,43.77,14400.0,30.1357,30.1564,30.1357,30.1564,14400.0
2008-06-23 14:15:00,43.77,43.86,43.75,43.86,161300.0,30.1564,30.2184,30.1426,30.2184,161300.0
2008-06-23 14:20:00,43.86,43.87,43.82,43.84,36000.0,30.2184,30.2253,30.1908,30.2046,36000.0
2008-06-23 14:25:00,43.85,43.86,43.8,43.83,36500.0,30.2115,30.2184,30.177,30.1977,36500.0
2008-06-23 14:30:00,43.82,43.88,43.82,43.88,70400.0,30.1908,30.2322,30.1908,30.2322,70400.0
2008-06-23 14:35:00,43.88,43.9,43.88,43.89,32200.0,30.2322,30.2459,30.2322,30.239,32200.0
2008-06-23 14:40:00,43.89,43.9,43.88,43.89,22000.0,30.239,30.2459,30.2322,30.239,22000.0
2008-06-23 14:45:00,43.89,43.89,43.82,43.83,23400.0,30.239,30.239,30.1908,30.1977,23400.0
2008-06-23 14:50:00,43.83,43.84,43.82,43.83,23000.0,30.1977,30.2046,30.1908,30.1977,23000.0
2008-06-23 14:55:00,43.84,43.88,43.83,43.88,34500.0,30.2046,30.2322,30.1977,30.2322,34500.0
2008-06-23 15:00:00,43.89,43.9,43.86,43.86,31400.0,30.239,30.2459,30.2184,30.2184,31400.0
2008-06-23 15:05:00,43.82,43.86,43.82,43.84,21300.0,30.1908,30.2184,30.1908,30.2046,21300.0
2008-06-23 15:10:00,43.83,43.87,43.83,43.86,43200.0,30.1977,30.2253,30.1977,30.2184,43200.0
2008-06-23 15:15:00,43.85,43.85,43.75,43.77,211600.0,30.2115,30.2115,30.1426,30.1564,211600.0
2008-06-23 15:20:00,43.77,43.77,43.72,43.73,34700.0,30.1564,30.1564,30.1219,30.1288,34700.0
2008-06-23 15:25:00,43.74,43.82,43.74,43.82,41100.0,30.1357,30.1908,30.1357,30.1908,41100.0
2008-06-23 15:30:00,43.82,43.82,43.77,43.77,111900.0,30.1908,30.1908,30.1564,30.1564,111900.0
2008-06-23 15:35:00,43.76,43.84,43.76,43.84,26800.0,30.1495,30.2046,30.1495,30.2046,26800.0
2008-06-23 15:40:00,43.84,43.9,43.84,43.86,40100.0,30.2046,30.2459,30.2046,30.2184,40100.0
2008-06-23 15:45:00,43.86,43.88,43.84,43.84,46800.0,30.2184,30.2322,30.2046,30.2046,46800.0
2008-06-23 15:50:00,43.84,43.9,43.8,43.89,87100.0,30.2046,30.2459,30.177,30.239,87100.0
2008-06-23 15:55:00,43.88,43.89,43.85,43.89,163300.0,30.2322,30.239,30.2115,30.239,163300.0
2008-06-24 09:30:00,44.2,44.2,43.6,43.71,137500.0,30.4526,30.4526,30.0392,30.115,137500.0
2008-06-24 09:35:00,43.71,43.8,43.56,43.56,404000.0,30.115,30.177,30.0117,30.0117,404000.0
2008-06-24 09:40:00,43.56,43.56,43.45,43.48,363200.0,30.0117,30.0117,29.9359,29.9566,363200.0
2008-06-24 09:45:00,43.49,43.55,43.35,43.38,428100.0,29.9635,30.0048,29.867,29.8877,428100.0
2008-06-24 09:50:00,43.38,43.4,43.19,43.28,284400.0,29.8877,29.9014,29.7568,29.8188,284400.0
2008-06-24 09:55:00,43.28,43.28,43.06,43.13,624900.0,29.8188,29.8188,29.6672,29.7154,624900.0
2008-06-24 10:00:00,43.13,43.13,42.97,43.07,273000.0,29.7154,29.7154,29.6052,29.6741,273000.0
2008-06-24 10:05:00,43.07,43.15,43.02,43.07,301500.0,29.6741,29.7292,29.6396,29.6741,301500.0
2008-06-24 10:10:00,43.08,43.18,43.05,43.16,162300.0,29.681,29.7499,29.6603,29.7361,162300.0
2008-06-24 10:15:00,43.17,43.23,43.13,43.16,183900.0,29.743,29.7843,29.7154,29.7361,183900.0
2008-06-24 10:20:00,43.18,43.22,43.16,43.21,37500.0,29.7499,29.7774,29.7361,29.7705,37500.0
2008-06-24 10:25:00,43.2,43.25,43.19,43.22,37900.0,29.7637,29.7981,29.7568,29.7774,37900.0
2008-06-24 10:30:00,43.23,43.25,43.1,43.14,222700.0,29.7843,29.7981,29.6948,29.7223,222700.0
2008-06-24 10:35:00,43.11,43.12,43.05,43.06,211800.0,29.7016,29.7085,29.6603,29.6672,211800.0
2008-06-24 10:40:00,43.06,43.06,42.99,43.02,77300.0,29.6672,29.6672,29.619,29.6396,77300.0
2008-06-24 10:45:00,43.03,43.21,43.02,43.15,187900.0,29.6465,29.7705,29.6396,29.7292,187900.0
2008-06-24 10:50:00,43.13,43.15,43.09,43.1,108800.0,29.7154,29.7292,29.6879,29.6948,108800.0
2008-06-24 10:55:00,43.11,43.24,43.09,43.23,417100.0,29.7016,29.7912,29.6879,29.7843,417100.0
2008-06-24 11:00:00,43.23,43.28,43.2,43.26,73300.0,29.7843,29.8188,29.7637,29.805,73300.0
2008-06-24 11:05:00,43.26,43.29,43.23,43.25,42800.0,29.805,29.8257,29.7843,29.7981,42800.0
2008-06-24 11:10:00,43.24,43.28,43.21,43.26,30200.0,29.7912,29.8188,29.7705,29.805,30200.0
2008-06-24 11:15:00,43.26,43.36,43.25,43.36,46900.0,29.805,29.8739,29.7981,29.8739,46900.0
2008-06-24 11:20:00,43.36,43.38,43.29,43.36,57400.0,29.8739,29.8877,29.8257,29.8739,57400.0
2008-06-24 11:25:00,43.36,43.38,43.33,43.34,24200.0,29.8739,29.8877,29.8532,29.8601,24200.0
2008-06-24 11:30:00,43.32,43.35,43.28,43.32,21800.0,29.8463,29.867,29.8188,29.8463,21800.0
2008-06-24 11:35:00,43.32,43.33,43.28,43.29,44100.0,29.8463,29.8532,29.8188,29.8257,44100.0
2008-06-24 11:40:00,43.3,43.31,43.25,43.26,48200.0,29.8325,29.8394,29.7981,29.805,48200.0
2008-06-24 11:45:00,43.24,43.38,43.22,43.37,122200.0,29.7912,29.8877,29.7774,29.8808,122200.0
2008-06-24 11:50:00,43.34,43.38,43.31,43.38,56800.0,29.8601,29.8877,29.8394,29.8877,56800.0
2008-06-24 11:55:00,43.38,43.41,43.36,43.36,66000.0,29.8877,29.9083,29.8739,29.8739,66000.0
2008-06-24 12:00:00,43.37,43.38,43.31,43.35,178600.0,29.8808,29.8877,29.8394,29.867,178600.0
2008-06-24 12:05:00,43.36,43.41,43.36,43.41,30600.0,29.8739,29.9083,29.8739,29.9083,30600.0
2008-06-24 12:10:00,43.41,43.43,43.4,43.43,92500.0,29.9083,29.9221,29.9014,29.9221,92500.0
2008-06-24 12:15:00,43.42,43.42,43.32,43.35,115900.0,29.9152,29.9152,29.8463,29.867,115900.0
2008-06-24 12:20:00,43.36,43.43,43.36,43.42,80900.0,29.8739,29.9221,29.8739,29.9152,80900.0
2008-06-24 12:25:00,43.42,43.5,43.42,43.45,54900.0,29.9152,29.9703,29.9152,29.9359,54900.0
2008-06-24 12:30:00,43.45,43.49,43.45,43.46,26300.0,29.9359,29.9635,29.9359,29.9428,26300.0
2008-06-24 12:35:00,43.47,43.51,43.45,43.5,51100.0,29.9497,29.9772,29.9359,29.9703,51100.0
2008-06-24 12:40:00,43.5,43.5,43.39,43.39,23900.0,29.9703,29.9703,29.8946,29.8946,23900.0
2008-06-24 12:45:00,43.39,43.44,43.38,43.44,47700.0,29.8946,29.929,29.8877,29.929,47700.0
2008-06-24 12:50:00,43.45,43.45,43.4,43.42,18700.0,29.9359,29.9359,29.9014,29.9152,18700.0
2008-06-24 12:55:00,43.41,43.43,43.39,43.39,11400.0,29.9083,29.9221,29.8946,29.8946,11400.0
2008-06-24 13:00:00,43.38,43.41,43.37,43.37,24700.0,29.8877,29.9083,29.8808,29.8808,24700.0
2008-06-24 13:05:00,43.37,43.41,43.35,43.35,47400.0,29.8808,29.9083,29.867,29.867,47400.0
2008-06-24 13:10:00,43.34,43.36,43.29,43.29,40500.0,29.8601,29.8739,29.8257,29.8257,40500.0
2008-06-24 13:15:00,43.29,43.3,43.23,43.3,259900.0,29.8257,29.8325,29.7843,29.8325,259900.0
2008-06-24 13:20:00,43.31,43.36,43.3,43.34,12200.0,29.8394,29.8739,29.8325,29.8601,12200.0
2008-06-24 13:25:00,43.34,43.34,43.26,43.26,42700.0,29.8601,29.8601,29.805,29.805,42700.0
2008-06-24 13:30:00,43.25,43.25,43.2,43.22,45200.0,29.7981,29.7981,29.7637,29.7774,45200.0
2008-06-24 13:35:00,43.22,43.24,43.18,43.19,199800.0,29.7774,29.7912,29.7499,29.7568,199800.0
2008-06-24 13:40:00,43.2,43.2,43.11,43.11,543700.0,29.7637,29.7637,29.7016,29.7016,543700.0
2008-06-24 13:45:00,43.11,43.15,43.09,43.13,328200.0,29.7016,29.7292,29.6879,29.7154,328200.0
2008-06-24 13:50:00,43.13,43.19,43.11,43.17,172700.0,29.7154,29.7568,29.7016,29.743,172700.0
2008-06-24 13:55:00,43.18,43.21,43.16,43.2,39900.0,29.7499,29.7705,29.7361,29.7637,39900.0
2008-06-24 14:00:00,43.2,43.35,43.2,43.34,74800.0,29.7637,29.867,29.7637,29.8601,74800.0
2008-06-24 14:05:00,43.33,43.33,43.22,43.23,158500.0,29.8532,29.8532,29.7774,29.7843,158500.0
2008-06-24 14:10:00,43.23,43.27,43.21,43.24,41300.0,29.7843,29.8119,29.7705,29.7912,41300.0
2008-06-24 14:15:00,43.23,43.28,43.23,43.28,28600.0,29.7843,29.8188,29.7843,29.8188,28600.0
2008-06-24 14:20:00,43.28,43.31,43.28,43.3,12100.0,29.8188,29.8394,29.8188,29.8325,12100.0
2008-06-24 14:25:00,43.31,43.33,43.3,43.32,17300.0,29.8394,29.8532,29.8325,29.8463,17300.0
2008-06-24 14:30:00,43.31,43.32,43.28,43.29,97800.0,29.8394,29.8463,29.8188,29.8257,97800.0
2008-06-24 14:35:00,43.29,43.32,43.22,43.22,55800.0,29.8257,29.8463,29.7774,29.7774,55800.0
2008-06-24 14:40:00,43.21,43.25,43.21,43.22,26800.0,29.7705,29.7981,29.7705,29.7774,26800.0
2008-06-24 14:45:00,43.22,43.22,43.07,43.09,106700.0,29.7774,29.7774,29.6741,29.6879,106700.0
2008-06-24 14:50:00,43.08,43.11,43.08,43.1,20000.0,29.681,29.7016,29.681,29.6948,20000.0
2008-06-24 14:55:00,43.11,43.12,43.0,43.05,104200.0,29.7016,29.7085,29.6259,29.6603,104200.0
2008-06-24 15:00:00,43.06,43.1,43.01,43.03,76400.0,29.6672,29.6948,29.6327,29.6465,76400.0
2008-06-24 15:05:00,43.03,43.04,42.96,42.99,116700.0,29.6465,29.6534,29.5983,29.619,116700.0
2008-06-24 15:10:00,43.0,43.0,42.85,42.85,176800.0,29.6259,29.6259,29.5225,29.5225,176800.0
2008-06-24 15:15:00,42.86,42.89,42.81,42.82,694500.0,29.5294,29.5501,29.495,29.5018,694500.0
2008-06-24 15:20:00,42.82,42.9,42.82,42.87,72000.0,29.5018,29.557,29.5018,29.5363,72000.0
2008-06-24 15:25:00,42.88,42.89,42.69,42.76,1753700.0,29.5432,29.5501,29.4123,29.4605,1753700.0
2008-06-24 15:30:00,42.76,42.77,42.69,42.7,156800.0,29.4605,29.4674,29.4123,29.4192,156800.0
2008-06-24 15:35:00,42.7,42.7,42.56,42.64,336100.0,29.4192,29.4192,29.3227,29.3778,336100.0
2008-06-24 15:40:00,42.64,42.78,42.59,42.78,251100.0,29.3778,29.4743,29.3434,29.4743,251100.0
2008-06-24 15:45:00,42.78,42.8,42.75,42.78,349800.0,29.4743,29.4881,29.4536,29.4743,349800.0
2008-06-24 15:50:00,42.78,42.8,42.69,42.79,305500.0,29.4743,29.4881,29.4123,29.4812,305500.0
2008-06-24 15:55:00,42.79,42.86,42.76,42.85,892000.0,29.4812,29.5294,29.4605,29.5225,892000.0
2008-06-25 09:30:00,42.81,42.85,42.53,42.61,104700.0,29.495,29.5225,29.302,29.3572,104700.0
2008-06-25 09:35:00,42.6,42.69,42.51,42.56,75900.0,29.3503,29.4123,29.2883,29.3227,75900.0
2008-06-25 09:40:00,42.54,42.55,42.4,42.42,192800.0,29.3089,29.3158,29.2125,29.2263,192800.0
2008-06-25 09:45:00,42.41,42.53,42.39,42.52,304500.0,29.2194,29.302,29.2056,29.2952,304500.0
2008-06-25 09:50:00,42.52,42.67,42.51,42.55,596900.0,29.2952,29.3985,29.2883,29.3158,596900.0
2008-06-25 09:55:00,42.56,42.59,42.42,42.47,208500.0,29.3227,29.3434,29.2263,29.2607,208500.0
2008-06-25 10:00:00,42.46,42.5,42.36,42.43,548900.0,29.2538,29.2814,29.1849,29.2331,548900.0
2008-06-25 10:05:00,42.43,42.43,42.32,42.34,120300.0,29.2331,29.2331,29.1574,29.1711,120300.0
2008-06-25 10:10:00,42.34,42.4,42.3,42.35,41300.0,29.1711,29.2125,29.1436,29.178,41300.0
2008-06-25 10:15:00,42.35,42.39,42.3,42.32,155500.0,29.178,29.2056,29.1436,29.1574,155500.0
2008-06-25 10:20:00,42.32,42.33,42.26,42.26,27300.0,29.1574,29.1642,29.116,29.116,27300.0
2008-06-25 10:25:00,42.27,42.4,42.27,42.39,58600.0,29.1229,29.2125,29.1229,29.2056,58600.0
2008-06-25 10:30:00,42.39,42.55,42.38,42.51,70600.0,29.2056,29.3158,29.1987,29.2883,70600.0
2008-06-25 10:35:00,42.51,42.55,42.42,42.47,79300.0,29.2883,29.3158,29.2263,29.2607,79300.0
2008-06-25 10:40:00,42.48,42.49,42.44,42.44,51500.0,29.2676,29.2745,29.24,29.24,51500.0
2008-06-25 10:45:00,42.45,42.45,42.42,42.42,49000.0,29.2469,29.2469,29.2263,29.2263,49000.0
2008-06-25 10:50:00,42.41,42.41,42.35,42.36,28700.0,29.2194,29.2194,29.178,29.1849,28700.0
2008-06-25 10:55:00,42.37,42.43,42.36,42.4,105300.0,29.1918,29.2331,29.1849,29.2125,105300.0
2008-06-25 11:00:00,42.41,42.46,42.4,42.44,37100.0,29.2194,29.2538,29.2125,29.24,37100.0
2008-06-25 11:05:00,42.45,42.45,42.41,42.42,19300.0,29.2469,29.2469,29.2194,29.2263,19300.0
2008-06-25 11:10:00,42.42,42.42,42.37,42.4,37600.0,29.2263,29.2263,29.1918,29.2125,37600.0
2008-06-25 11:15:00,42.41,42.52,42.41,42.51,220100.0,29.2194,29.2952,29.2194,29.2883,220100.0
2008-06-25 11:20:00,42.51,42.57,42.5,42.53,313300.0,29.2883,29.3296,29.2814,29.302,313300.0
2008-06-25 11:25:00,42.52,42.52,42.44,42.49,84100.0,29.2952,29.2952,29.24,29.2745,84100.0
2008-06-25 11:30:00,42.49,42.49,42.46,42.47,34300.0,29.2745,29.2745,29.2538,29.2607,34300.0
2008-06-25 11:35:00,42.46,42.46,42.35,42.36,83600.0,29.2538,29.2538,29.178,29.1849,83600.0
2008-06-25 11:40:00,42.36,42.36,42.28,42.28,96600.0,29.1849,29.1849,29.1298,29.1298,96600.0
2008-06-25 11:45:00,42.28,42.31,42.25,42.26,126100.0,29.1298,29.1505,29.1091,29.116,126100.0
2008-06-25 11:50:00,42.27,42.32,42.26,42.27,75700.0,29.1229,29.1574,29.116,29.1229,75700.0
2008-06-25 11:55:00,42.27,42.31,42.24,42.31,47300.0,29.1229,29.1505,29.1022,29.1505,47300.0
2008-06-25 12:00:00,42.31,42.32,42.25,42.31,42600.0,29.1505,29.1574,29.1091,29.1505,42600.0
2008-06-25 12:05:00,42.31,42.35,42.31,42.31,88600.0,29.1505,29.178,29.1505,29.1505,88600.0
2008-06-25 12:10:00,42.31,42.37,42.31,42.34,34500.0,29.1505,29.1918,29.1505,29.1711,34500.0
2008-06-25 12:15:00,42.34,42.35,42.32,42.34,26000.0,29.1711,29.178,29.1574,29.1711,26000.0
2008-06-25 12:20:00,42.34,42.38,42.34,42.37,24200.0,29.1711,29.1987,29.1711,29.1918,24200.0
2008-06-25 12:25:00,42.37,42.41,42.34,42.41,27000.0,29.1918,29.2194,29.1711,29.2194,27000.0
2008-06-25 12:30:00,42.41,42.5,42.4,42.48,142900.0,29.2194,29.2814,29.2125,29.2676,142900.0
2008-06-25 12:35:00,42.47,42.47,42.43,42.45,40300.0,29.2607,29.2607,29.2331,29.2469,40300.0
2008-06-25 12:40:00,42.45,42.45,42.39,42.39,41800.0,29.2469,29.2469,29.2056,29.2056,41800.0
2008-06-25 12:45:00,42.38,42.47,42.38,42.47,205800.0,29.1987,29.2607,29.1987,29.2607,205800.0
2008-06-25 12:50:00,42.47,42.51,42.42,42.43,52900.0,29.2607,29.2883,29.2263,29.2331,52900.0
2008-06-25 12:55:00,42.43,42.48,42.43,42.47,20700.0,29.2331,29.2676,29.2331,29.2607,20700.0
2008-06-25 13:00:00,42.48,42.49,42.46,42.49,48800.0,29.2676,29.2745,29.2538,29.2745,48800.0
2008-06-25 13:05:00,42.49,42.59,42.49,42.59,254700.0,29.2745,29.3434,29.2745,29.3434,254700.0
2008-06-25 13:10:00,42.59,42.65,42.59,42.62,102500.0,29.3434,29.3847,29.3434,29.364,102500.0
2008-06-25 13:15:00,42.63,42.63,42.58,42.58,48600.0,29.3709,29.3709,29.3365,29.3365,48600.0
2008-06-25 13:20:00,42.58,42.59,42.55,42.56,26200.0,29.3365,29.3434,29.3158,29.3227,26200.0
2008-06-25 13:25:00,42.56,42.56,42.54,42.54,42800.0,29.3227,29.3227,29.3089,29.3089,42800.0
2008-06-25 13:30:00,42.55,42.58,42.54,42.58,48900.0,29.3158,29.3365,29.3089,29.3365,48900.0
2008-06-25 13:35:00,42.59,42.59,42.5,42.51,35300.0,29.3434,29.3434,29.2814,29.2883,35300.0
2008-06-25 13:40:00,42.51,42.54,42.51,42.53,25700.0,29.2883,29.3089,29.2883,29.302,25700.0
2008-06-25 13:45:00,42.54,42.59,42.54,42.59,26900.0,29.3089,29.3434,29.3089,29.3434,26900.0
2008-06-25 13:50:00,42.58,42.58,42.56,42.58,27500.0,29.3365,29.3365,29.3227,29.3365,27500.0
2008-06-25 13:55:00,42.59,42.6,42.56,42.6,57100.0,29.3434,29.3503,29.3227,29.3503,57100.0
2008-06-25 14:00:00,42.61,42.61,42.59,42.6,85600.0,29.3572,29.3572,29.3434,29.3503,85600.0
2008-06-25 14:05:00,42.61,42.68,42.61,42.63,161000.0,29.3572,29.4054,29.3572,29.3709,161000.0
2008-06-25 14:10:00,42.63,42.86,42.59,42.84,274400.0,29.3709,29.5294,29.3434,29.5156,274400.0
2008-06-25 14:15:00,42.84,43.09,42.83,43.06,332700.0,29.5156,29.6879,29.5087,29.6672,332700.0
2008-06-25 14:20:00,43.06,43.09,42.89,42.95,133800.0,29.6672,29.6879,29.5501,29.5914,133800.0
2008-06-25 14:25:00,42.96,42.97,42.81,42.81,176900.0,29.5983,29.6052,29.495,29.495,176900.0
2008-06-25 14:30:00,42.8,42.8,42.63,42.78,157200.0,29.4881,29.4881,29.3709,29.4743,157200.0
2008-06-25 14:35:00,42.79,42.94,42.78,42.81,82600.0,29.4812,29.5845,29.4743,29.495,82600.0
2008-06-25 14:40:00,42.82,42.88,42.7,42.86,105000.0,29.5018,29.5432,29.4192,29.5294,105000.0
2008-06-25 14:45:00,42.87,42.87,42.7,42.83,95700.0,29.5363,29.5363,29.4192,29.5087,95700.0
2008-06-25 14:50:00,42.86,43.09,42.84,43.03,109300.0,29.5294,29.6879,29.5156,29.6465,109300.0
2008-06-25 14:55:00,43.03,43.13,42.98,43.12,152600.0,29.6465,29.7154,29.6121,29.7085,152600.0
2008-06-25 15:00:00,43.12,43.36,43.09,43.35,369900.0,29.7085,29.8739,29.6879,29.867,369900.0
2008-06-25 15:05:00,43.35,43.41,43.22,43.22,182800.0,29.867,29.9083,29.7774,29.7774,182800.0
2008-06-25 15:10:00,43.21,43.26,43.15,43.17,132700.0,29.7705,29.805,29.7292,29.743,132700.0
2008-06-25 15:15:00,43.17,43.3,43.16,43.17,74500.0,29.743,29.8325,29.7361,29.743,74500.0
2008-06-25 15:20:00,43.17,43.17,42.94,42.99,133300.0,29.743,29.743,29.5845,29.619,133300.0
2008-06-25 15:25:00,43.02,43.07,42.9,43.04,110500.0,29.6396,29.6741,29.557,29.6534,110500.0
2008-06-25 15:30:00,43.07,43.11,42.9,42.9,159100.0,29.6741,29.7016,29.557,29.557,159100.0
2008-06-25 15:35:00,42.9,42.94,42.8,42.85,190400.0,29.557,29.5845,29.4881,29.5225,190400.0
2008-06-25 15:40:00,42.85,43.05,42.82,42.96,372100.0,29.5225,29.6603,29.5018,29.5983,372100.0
2008-06-25 15:45:00,42.96,43.0,42.83,42.83,691700.0,29.5983,29.6259,29.5087,29.5087,691700.0
2008-06-25 15:50:00,42.83,42.99,42.83,42.96,199700.0,29.5087,29.619,29.5087,29.5983,199700.0
2008-06-25 15:55:00,42.96,42.97,42.92,42.93,221000.0,29.5983,29.6052,29.5707,29.5776,221000.0
2008-06-26 09:30:00,42.95,42.98,42.69,42.69,130300.0,29.5914,29.6121,29.4123,29.4123,130300.0
2008-06-26 09:35:00,42.68,42.7,42.53,42.53,283000.0,29.4054,29.4192,29.302,29.302,283000.0
2008-06-26 09:40:00,42.54,42.58,42.48,42.52,158900.0,29.3089,29.3365,29.2676,29.2952,158900.0
2008-06-26 09:45:00,42.53,42.58,42.47,42.56,111000.0,29.302,29.3365,29.2607,29.3227,111000.0
2008-06-26 09:50:00,42.54,42.55,42.33,42.45,128300.0,29.3089,29.3158,29.1642,29.2469,128300.0
2008-06-26 09:55:00,42.45,42.53,42.44,42.49,58600.0,29.2469,29.302,29.24,29.2745,58600.0
2008-06-26 10:00:00,42.5,42.56,42.46,42.46,143300.0,29.2814,29.3227,29.2538,29.2538,143300.0
2008-06-26 10:05:00,42.45,42.52,42.4,42.47,140600.0,29.2469,29.2952,29.2125,29.2607,140600.0
2008-06-26 10:10:00,42.47,42.59,42.45,42.58,71900.0,29.2607,29.3434,29.2469,29.3365,71900.0
2008-06-26 10:15:00,42.58,42.59,42.51,42.55,60600.0,29.3365,29.3434,29.2883,29.3158,60600.0
2008-06-26 10:20:00,42.55,42.66,42.55,42.62,198500.0,29.3158,29.3916,29.3158,29.364,198500.0
2008-06-26 10:25:00,42.61,42.79,42.58,42.77,272100.0,29.3572,29.4812,29.3365,29.4674,272100.0
2008-06-26 10:30:00,42.76,42.8,42.67,42.76,411100.0,29.4605,29.4881,29.3985,29.4605,411100.0
2008-06-26 10:35:00,42.75,42.8,42.59,42.61,287400.0,29.4536,29.4881,29.3434,29.3572,287400.0
2008-06-26 10:40:00,42.61,42.63,42.48,42.62,289100.0,29.3572,29.3709,29.2676,29.364,289100.0
2008-06-26 10:45:00,42.61,42.69,42.56,42.59,209900.0,29.3572,29.4123,29.3227,29.3434,209900.0
2008-06-26 10:50:00,42.59,42.62,42.46,42.46,59300.0,29.3434,29.364,29.2538,29.2538,59300.0
2008-06-26 10:55:00,42.46,42.47,42.28,42.28,154600.0,29.2538,29.2607,29.1298,29.1298,154600.0
2008-06-26 11:00:00,42.28,42.37,42.27,42.37,36500.0,29.1298,29.1918,29.1229,29.1918,36500.0
2008-06-26 11:05:00,42.38,42.4,42.28,42.3,105000.0,29.1987,29.2125,29.1298,29.1436,105000.0
2008-06-26 11:10:00,42.29,42.31,42.17,42.22,114000.0,29.1367,29.1505,29.054,29.0885,114000.0
2008-06-26 11:15:00,42.22,42.26,42.19,42.2,58300.0,29.0885,29.116,29.0678,29.0747,58300.0
2008-06-26 11:20:00,42.19,42.21,42.13,42.17,44800.0,29.0678,29.0816,29.0265,29.054,44800.0
2008-06-26 11:25:00,42.17,42.18,42.07,42.07,61800.0,29.054,29.0609,28.9851,28.9851,61800.0
2008-06-26 11:30:00,42.08,42.17,42.08,42.13,62100.0,28.992,29.054,28.992,29.0265,62100.0
2008-06-26 11:35:00,42.13,42.13,42.03,42.03,44500.0,29.0265,29.0265,28.9576,28.9576,44500.0
2008-06-26 11:40:00,42.05,42.17,42.05,42.15,44900.0,28.9713,29.054,28.9713,29.0402,44900.0
2008-06-26 11:45:00,42.14,42.15,42.09,42.1,52000.0,29.0333,29.0402,28.9989,29.0058,52000.0
2008-06-26 11:50:00,42.11,42.12,42.04,42.04,28000.0,29.0127,29.0196,28.9644,28.9644,28000.0
2008-06-26 11:55:00,42.05,42.09,42.05,42.05,22600.0,28.9713,28.9989,28.9713,28.9713,22600.0
2008-06-26 12:00:00,42.05,42.05,41.99,42.02,32300.0,28.9713,28.9713,28.93,28.9507,32300.0
2008-06-26 12:05:00,42.03,42.03,41.92,41.96,45000.0,28.9576,28.9576,28.8818,28.9093,45000.0
2008-06-26 12:10:00,41.93,41.97,41.9,41.92,134200.0,28.8887,28.9162,28.868,28.8818,134200.0
2008-06-26 12:15:00,41.92,41.95,41.87,41.88,38000.0,28.8818,28.9024,28.8473,28.8542,38000.0
2008-06-26 12:20:00,41.89,41.96,41.89,41.96,31000.0,28.8611,28.9093,28.8611,28.9093,31000.0
2008-06-26 12:25:00,41.95,41.96,41.83,41.84,74100.0,28.9024,28.9093,28.8198,28.8266,74100.0
2008-06-26 12:30:00,41.84,41.84,41.75,41.75,129600.0,28.8266,28.8266,28.7646,28.7646,129600.0
2008-06-26 12:35:00,41.76,41.78,41.74,41.77,29300.0,28.7715,28.7853,28.7578,28.7784,29300.0
2008-06-26 12:40:00,41.76,41.79,41.74,41.74,95300.0,28.7715,28.7922,28.7578,28.7578,95300.0
2008-06-26 12:45:00,41.74,41.79,41.69,41.73,114900.0,28.7578,28.7922,28.7233,28.7509,114900.0
2008-06-26 12:50:00,41.73,41.77,41.7,41.74,29000.0,28.7509,28.7784,28.7302,28.7578,29000.0
2008-06-26 12:55:00,41.76,41.92,41.76,41.89,107700.0,28.7715,28.8818,28.7715,28.8611,107700.0
2008-06-26 13:00:00,41.89,41.93,41.87,41.92,39800.0,28.8611,28.8887,28.8473,28.8818,39800.0
2008-06-26 13:05:00,41.93,41.97,41.92,41.92,208000.0,28.8887,28.9162,28.8818,28.8818,208000.0
2008-06-26 13:10:00,41.93,41.95,41.9,41.92,115100.0,28.8887,28.9024,28.868,28.8818,115100.0
2008-06-26 13:15:00,41.92,41.96,41.91,41.91,16700.0,28.8818,28.9093,28.8749,28.8749,16700.0
2008-06-26 13:20:00,41.91,41.93,41.89,41.91,29400.0,28.8749,28.8887,28.8611,28.8749,29400.0
2008-06-26 13:25:00,41.9,41.9,41.78,41.79,63600.0,28.868,28.868,28.7853,28.7922,63600.0
2008-06-26 13:30:00,41.79,41.86,41.78,41.84,21100.0,28.7922,28.8404,28.7853,28.8266,21100.0
2008-06-26 13:35:00,41.85,41.85,41.77,41.82,43400.0,28.8335,28.8335,28.7784,28.8129,43400.0
2008-06-26 13:40:00,41.83,41.85,41.82,41.85,62800.0,28.8198,28.8335,28.8129,28.8335,62800.0
2008-06-26 13:45:00,41.85,41.9,41.84,41.85,35400.0,28.8335,28.868,28.8266,28.8335,35400.0
2008-06-26 13:50:00,41.85,41.98,41.84,41.98,78200.0,28.8335,28.9231,28.8266,28.9231,78200.0
2008-06-26 13:55:00,41.97,41.97,41.91,41.94,86000.0,28.9162,28.9162,28.8749,28.8955,86000.0
2008-06-26 14:00:00,41.93,41.96,41.89,41.95,44900.0,28.8887,28.9093,28.8611,28.9024,44900.0
2008-06-26 14:05:00,41.95,42.0,41.93,42.0,52800.0,28.9024,28.9369,28.8887,28.9369,52800.0
2008-06-26 14:10:00,42.01,42.06,41.9,41.91,76200.0,28.9438,28.9782,28.868,28.8749,76200.0
2008-06-26 14:15:00,41.91,41.96,41.88,41.89,96800.0,28.8749,28.9093,28.8542,28.8611,96800.0
2008-06-26 14:20:00,41.89,41.89,41.8,41.84,64000.0,28.8611,28.8611,28.7991,28.8266,64000.0
2008-06-26 14:25:00,41.84,41.85,41.76,41.85,101900.0,28.8266,28.8335,28.7715,28.8335,101900.0
2008-06-26 14:30:00,41.85,41.9,41.82,41.82,34000.0,28.8335,28.868,28.8129,28.8129,34000.0
2008-06-26 14:35:00,41.81,41.86,41.76,41.78,61700.0,28.806,28.8404,28.7715,28.7853,61700.0
2008-06-26 14:40:00,41.77,41.83,41.74,41.8,112300.0,28.7784,28.8198,28.7578,28.7991,112300.0
2008-06-26 14:45:00,41.8,41.86,41.76,41.77,69000.0,28.7991,28.8404,28.7715,28.7784,69000.0
2008-06-26 14:50:00,41.77,41.81,41.76,41.79,19200.0,28.7784,28.806,28.7715,28.7922,19200.0
2008-06-26 14:55:00,41.78,41.78,41.69,41.69,75500.0,28.7853,28.7853,28.7233,28.7233,75500.0
2008-06-26 15:00:00,41.7,41.81,41.64,41.78,111100.0,28.7302,28.806,28.6889,28.7853,111100.0
2008-06-26 15:05:00,41.78,41.78,41.67,41.73,58500.0,28.7853,28.7853,28.7095,28.7509,58500.0
2008-06-26 15:10:00,41.73,41.74,41.67,41.7,77000.0,28.7509,28.7578,28.7095,28.7302,77000.0
2008-06-26 15:15:00,41.7,41.83,41.68,41.68,156000.0,28.7302,28.8198,28.7164,28.7164,156000.0
2008-06-26 15:20:00,41.67,41.82,41.65,41.8,75500.0,28.7095,28.8129,28.6957,28.7991,75500.0
2008-06-26 15:25:00,41.8,41.9,41.79,41.87,156700.0,28.7991,28.868,28.7922,28.8473,156700.0
2008-06-26 15:30:00,41.86,41.89,41.8,41.87,156800.0,28.8404,28.8611,28.7991,28.8473,156800.0
2008-06-26 15:35:00,41.87,41.94,41.85,41.9,158500.0,28.8473,28.8955,28.8335,28.868,158500.0
2008-06-26 15:40:00,41.89,41.9,41.72,41.81,502000.0,28.8611,28.868,28.744,28.806,502000.0
2008-06-26 15:45:00,41.82,41.82,41.74,41.78,122400.0,28.8129,28.8129,28.7578,28.7853,122400.0
2008-06-26 15:50:00,41.78,41.78,41.67,41.69,187800.0,28.7853,28.7853,28.7095,28.7233,187800.0
2008-06-26 15:55:00,41.69,41.74,41.61,41.61,671400.0,28.7233,28.7578,28.6682,28.6682,671400.0
2008-06-27 09:30:00,41.65,41.83,41.6,41.67,68700.0,28.6957,28.8198,28.6613,28.7095,68700.0
2008-06-27 09:35:00,41.67,41.69,41.51,41.52,103300.0,28.7095,28.7233,28.5993,28.6062,103300.0
2008-06-27 09:40:00,41.52,41.53,41.39,41.39,115300.0,28.6062,28.6131,28.5166,28.5166,115300.0
2008-06-27 09:45:00,41.39,41.39,41.28,41.36,153000.0,28.5166,28.5166,28.4408,28.4959,153000.0
2008-06-27 09:50:00,41.34,41.45,41.34,41.42,228800.0,28.4822,28.5579,28.4822,28.5373,228800.0
2008-06-27 09:55:00,41.43,41.69,41.42,41.66,151800.0,28.5442,28.7233,28.5373,28.7026,151800.0
2008-06-27 10:00:00,41.66,41.86,41.66,41.86,184900.0,28.7026,28.8404,28.7026,28.8404,184900.0
2008-06-27 10:05:00,41.87,41.97,41.86,41.94,166200.0,28.8473,28.9162,28.8404,28.8955,166200.0
2008-06-27 10:10:00,41.93,42.01,41.88,41.91,248900.0,28.8887,28.9438,28.8542,28.8749,248900.0
2008-06-27 10:15:00,41.91,41.94,41.83,41.85,121700.0,28.8749,28.8955,28.8198,28.8335,121700.0
2008-06-27 10:20:00,41.85,42.04,41.85,41.96,102900.0,28.8335,28.9644,28.8335,28.9093,102900.0
2008-06-27 10:25:00,41.97,41.98,41.92,41.92,118700.0,28.9162,28.9231,28.8818,28.8818,118700.0
2008-06-27 10:30:00,41.93,42.15,41.92,42.08,131800.0,28.8887,29.0402,28.8818,28.992,131800.0
2008-06-27 10:35:00,42.06,42.14,42.03,42.13,102300.0,28.9782,29.0333,28.9576,29.0265,102300.0
2008-06-27 10:40:00,42.13,42.13,41.99,42.01,99400.0,29.0265,29.0265,28.93,28.9438,99400.0
2008-06-27 10:45:00,42.01,42.04,41.97,42.02,84500.0,28.9438,28.9644,28.9162,28.9507,84500.0
2008-06-27 10:50:00,42.02,42.06,41.94,41.95,55200.0,28.9507,28.9782,28.8955,28.9024,55200.0
2008-06-27 10:55:00,41.95,41.95,41.88,41.91,102400.0,28.9024,28.9024,28.8542,28.8749,102400.0
2008-06-27 11:00:00,41.9,41.91,41.75,41.8,128400.0,28.868,28.8749,28.7646,28.7991,128400.0
2008-06-27 11:05:00,41.8,41.88,41.8,41.86,27400.0,28.7991,28.8542,28.7991,28.8404,27400.0
2008-06-27 11:10:00,41.86,41.88,41.78,41.78,51900.0,28.8404,28.8542,28.7853,28.7853,51900.0
2008-06-27 11:15:00,41.78,41.84,41.77,41.84,48100.0,28.7853,28.8266,28.7784,28.8266,48100.0
2008-06-27 11:20:00,41.84,41.88,41.82,41.85,32100.0,28.8266,28.8542,28.8129,28.8335,32100.0
2008-06-27 11:25:00,41.87,41.95,41.85,41.93,87400.0,28.8473,28.9024,28.8335,28.8887,87400.0
2008-06-27 11:30:00,41.93,41.94,41.88,41.91,45200.0,28.8887,28.8955,28.8542,28.8749,45200.0
2008-06-27 11:35:00,41.9,41.91,41.76,41.79,304200.0,28.868,28.8749,28.7715,28.7922,304200.0
2008-06-27 11:40:00,41.79,41.84,41.77,41.83,30800.0,28.7922,28.8266,28.7784,28.8198,30800.0
2008-06-27 11:45:00,41.83,41.96,41.82,41.95,22900.0,28.8198,28.9093,28.8129,28.9024,22900.0
2008-06-27 11:50:00,41.95,41.96,41.87,41.87,172100.0,28.9024,28.9093,28.8473,28.8473,172100.0
2008-06-27 11:55:00,41.87,41.93,41.86,41.9,23100.0,28.8473,28.8887,28.8404,28.868,23100.0
2008-06-27 12:00:00,41.9,42.0,41.9,41.99,53000.0,28.868,28.9369,28.868,28.93,53000.0
2008-06-27 12:05:00,41.99,42.08,41.99,42.07,23800.0,28.93,28.992,28.93,28.9851,23800.0
2008-06-27 12:10:00,42.06,42.06,41.97,42.01,28000.0,28.9782,28.9782,28.9162,28.9438,28000.0
2008-06-27 12:15:00,42.0,42.01,41.93,41.98,40500.0,28.9369,28.9438,28.8887,28.9231,40500.0
2008-06-27 12:20:00,41.97,42.05,41.97,42.01,41700.0,28.9162,28.9713,28.9162,28.9438,41700.0
2008-06-27 12:25:00,42.01,42.07,42.01,42.06,20500.0,28.9438,28.9851,28.9438,28.9782,20500.0
2008-06-27 12:30:00,42.06,42.08,41.98,42.01,29400.0,28.9782,28.992,28.9231,28.9438,29400.0
2008-06-27 12:35:00,42.01,42.05,42.0,42.04,17000.0,28.9438,28.9713,28.9369,28.9644,17000.0
2008-06-27 12:40:00,42.04,42.06,41.95,41.99,81100.0,28.9644,28.9782,28.9024,28.93,81100.0
2008-06-27 12:45:00,41.98,42.0,41.95,41.97,58600.0,28.9231,28.9369,28.9024,28.9162,58600.0
2008-06-27 12:50:00,41.97,42.0,41.95,42.0,21900.0,28.9162,28.9369,28.9024,28.9369,21900.0
2008-06-27 12:55:00,42.0,42.01,41.92,41.96,45800.0,28.9369,28.9438,28.8818,28.9093,45800.0
2008-06-27 13:00:00,41.96,41.98,41.9,41.91,47300.0,28.9093,28.9231,28.868,28.8749,47300.0
2008-06-27 13:05:00,41.9,41.96,41.87,41.88,28400.0,28.868,28.9093,28.8473,28.8542,28400.0
2008-06-27 13:10:00,41.88,41.88,41.72,41.73,92800.0,28.8542,28.8542,28.744,28.7509,92800.0
2008-06-27 13:15:00,41.73,41.83,41.72,41.79,64700.0,28.7509,28.8198,28.744,28.7922,64700.0
2008-06-27 13:20:00,41.8,41.82,41.75,41.76,26200.0,28.7991,28.8129,28.7646,28.7715,26200.0
2008-06-27 13:25:00,41.77,41.84,41.75,41.8,47900.0,28.7784,28.8266,28.7646,28.7991,47900.0
2008-06-27 13:30:00,41.79,41.82,41.78,41.8,30100.0,28.7922,28.8129,28.7853,28.7991,30100.0
2008-06-27 13:35:00,41.79,41.81,41.69,41.69,47300.0,28.7922,28.806,28.7233,28.7233,47300.0
2008-06-27 13:40:00,41.7,41.71,41.62,41.62,27800.0,28.7302,28.7371,28.6751,28.6751,27800.0
2008-06-27 13:45:00,41.61,41.61,41.54,41.58,79800.0,28.6682,28.6682,28.62,28.6475,79800.0
2008-06-27 13:50:00,41.59,41.6,41.5,41.52,67500.0,28.6544,28.6613,28.5924,28.6062,67500.0
2008-06-27 13:55:00,41.53,41.61,41.53,41.6,82300.0,28.6131,28.6682,28.6131,28.6613,82300.0
2008-06-27 14:00:00,41.6,41.64,41.59,41.63,190400.0,28.6613,28.6889,28.6544,28.682,190400.0
2008-06-27 14:05:00,41.64,41.67,41.62,41.65,142700.0,28.6889,28.7095,28.6751,28.6957,142700.0
2008-06-27 14:10:00,41.65,41.65,41.59,41.6,42600.0,28.6957,28.6957,28.6544,28.6613,42600.0
2008-06-27 14:15:00,41.6,41.76,41.6,41.69,111100.0,28.6613,28.7715,28.6613,28.7233,111100.0
2008-06-27 14:20:00,41.69,41.72,41.59,41.71,77200.0,28.7233,28.744,28.6544,28.7371,77200.0
2008-06-27 14:25:00,41.71,41.79,41.65,41.74,104000.0,28.7371,28.7922,28.6957,28.7578,104000.0
2008-06-27 14:30:00,41.74,41.78,41.69,41.7,419900.0,28.7578,28.7853,28.7233,28.7302,419900.0
2008-06-27 14:35:00,41.7,41.79,41.7,41.78,41300.0,28.7302,28.7922,28.7302,28.7853,41300.0
2008-06-27 14:40:00,41.78,41.84,41.77,41.78,75600.0,28.7853,28.8266,28.7784,28.7853,75600.0
2008-06-27 14:45:00,41.78,41.79,41.71,41.79,49100.0,28.7853,28.7922,28.7371,28.7922,49100.0
2008-06-27 14:50:00,41.79,41.82,41.75,41.82,114300.0,28.7922,28.8129,28.7646,28.8129,114300.0
2008-06-27 14:55:00,41.82,41.85,41.74,41.85,76800.0,28.8129,28.8335,28.7578,28.8335,76800.0
2008-06-27 15:00:00,41.85,41.87,41.73,41.73,86800.0,28.8335,28.8473,28.7509,28.7509,86800.0
2008-06-27 15:05:00,41.73,41.81,41.72,41.81,74700.0,28.7509,28.806,28.744,28.806,74700.0
2008-06-27 15:10:00,41.81,41.85,41.76,41.84,584000.0,28.806,28.8335,28.7715,28.8266,584000.0
2008-06-27 15:15:00,41.84,41.84,41.76,41.76,85500.0,28.8266,28.8266,28.7715,28.7715,85500.0
2008-06-27 15:20:00,41.76,41.85,41.72,41.82,240700.0,28.7715,28.8335,28.744,28.8129,240700.0
2008-06-27 15:25:00,41.81,41.81,41.71,41.75,200300.0,28.806,28.806,28.7371,28.7646,200300.0
2008-06-27 15:30:00,41.74,41.75,41.67,41.68,80700.0,28.7578,28.7646,28.7095,28.7164,80700.0
2008-06-27 15:35:00,41.69,41.76,41.67,41.67,66600.0,28.7233,28.7715,28.7095,28.7095,66600.0
2008-06-27 15:40:00,41.66,41.88,41.66,41.84,127600.0,28.7026,28.8542,28.7026,28.8266,127600.0
2008-06-27 15:45:00,41.84,41.84,41.76,41.79,229000.0,28.8266,28.8266,28.7715,28.7922,229000.0
2008-06-27 15:50:00,41.8,41.82,41.71,41.75,96900.0,28.7991,28.8129,28.7371,28.7646,96900.0
2008-06-27 15:55:00,41.75,41.77,41.71,41.77,84500.0,28.7646,28.7784,28.7371,28.7784,84500.0
2008-06-30 09:30:00,42.07,42.07,41.89,41.96,139700.0,28.9851,28.9851,28.8611,28.9093,139700.0
2008-06-30 09:35:00,41.99,42.14,41.99,42.1,79000.0,28.93,29.0333,28.93,29.0058,79000.0
2008-06-30 09:40:00,42.11,42.13,42.03,42.07,57100.0,29.0127,29.0265,28.9576,28.9851,57100.0
2008-06-30 09:45:00,42.06,42.1,42.0,42.07,98000.0,28.9782,29.0058,28.9369,28.9851,98000.0
2008-06-30 09:50:00,42.07,42.1,41.94,41.95,98500.0,28.9851,29.0058,28.8955,28.9024,98500.0
2008-06-30 09:55:00,41.96,42.05,41.86,41.91,82500.0,28.9093,28.9713,28.8404,28.8749,82500.0
2008-06-30 10:00:00,41.9,41.98,41.83,41.85,90500.0,28.868,28.9231,28.8198,28.8335,90500.0
2008-06-30 10:05:00,41.84,41.92,41.84,41.92,237400.0,28.8266,28.8818,28.8266,28.8818,237400.0
2008-06-30 10:10:00,41.91,42.0,41.85,41.97,100400.0,28.8749,28.9369,28.8335,28.9162,100400.0
2008-06-30 10:15:00,41.98,42.02,41.94,41.97,50700.0,28.9231,28.9507,28.8955,28.9162,50700.0
2008-06-30 10:20:00,41.98,42.04,41.98,42.04,51000.0,28.9231,28.9644,28.9231,28.9644,51000.0
2008-06-30 10:25:00,42.05,42.08,42.01,42.07,81800.0,28.9713,28.992,28.9438,28.9851,81800.0
2008-06-30 10:30:00,42.06,42.13,42.06,42.07,94600.0,28.9782,29.0265,28.9782,28.9851,94600.0
2008-06-30 10:35:00,42.07,42.07,42.02,42.03,62200.0,28.9851,28.9851,28.9507,28.9576,62200.0
2008-06-30 10:40:00,42.01,42.01,41.93,41.96,57600.0,28.9438,28.9438,28.8887,28.9093,57600.0
2008-06-30 10:45:00,41.97,42.01,41.92,42.0,44200.0,28.9162,28.9438,28.8818,28.9369,44200.0
2008-06-30 10:50:00,42.01,42.01,41.91,41.98,57000.0,28.9438,28.9438,28.8749,28.9231,57000.0
2008-06-30 10:55:00,41.97,42.07,41.96,42.04,67800.0,28.9162,28.9851,28.9093,28.9644,67800.0
2008-06-30 11:00:00,42.04,42.08,42.0,42.01,105600.0,28.9644,28.992,28.9369,28.9438,105600.0
2008-06-30 11:05:00,42.0,42.01,41.96,41.96,91000.0,28.9369,28.9438,28.9093,28.9093,91000.0
2008-06-30 11:10:00,41.95,41.96,41.9,41.94,105600.0,28.9024,28.9093,28.868,28.8955,105600.0
2008-06-30 11:15:00,41.93,41.95,41.77,41.79,160100.0,28.8887,28.9024,28.7784,28.7922,160100.0
2008-06-30 11:20:00,41.79,41.8,41.73,41.74,103200.0,28.7922,28.7991,28.7509,28.7578,103200.0
2008-06-30 11:25:00,41.74,41.75,41.69,41.74,178600.0,28.7578,28.7646,28.7233,28.7578,178600.0
2008-06-30 11:30:00,41.75,41.77,41.63,41.64,71600.0,28.7646,28.7784,28.682,28.6889,71600.0
2008-06-30 11:35:00,41.62,41.67,41.56,41.67,263200.0,28.6751,28.7095,28.6337,28.7095,263200.0
2008-06-30 11:40:00,41.67,41.75,41.67,41.71,23600.0,28.7095,28.7646,28.7095,28.7371,23600.0
2008-06-30 11:45:00,41.72,41.75,41.7,41.74,34400.0,28.744,28.7646,28.7302,28.7578,34400.0
2008-06-30 11:50:00,41.74,41.81,41.73,41.74,21100.0,28.7578,28.806,28.7509,28.7578,21100.0
2008-06-30 11:55:00,41.74,41.76,41.67,41.68,23200.0,28.7578,28.7715,28.7095,28.7164,23200.0
2008-06-30 12:00:00,41.69,41.76,41.68,41.68,37700.0,28.7233,28.7715,28.7164,28.7164,37700.0
2008-06-30 12:05:00,41.68,41.78,41.67,41.78,28600.0,28.7164,28.7853,28.7095,28.7853,28600.0
2008-06-30 12:10:00,41.78,41.82,41.72,41.78,99000.0,28.7853,28.8129,28.744,28.7853,99000.0
2008-06-30 12:15:00,41.78,41.84,41.78,41.84,25500.0,28.7853,28.8266,28.7853,28.8266,25500.0
2008-06-30 12:20:00,41.84,41.86,41.8,41.85,56200.0,28.8266,28.8404,28.7991,28.8335,56200.0
2008-06-30 12:25:00,41.84,41.87,41.83,41.86,49800.0,28.8266,28.8473,28.8198,28.8404,49800.0
2008-06-30 12:30:00,41.85,41.88,41.85,41.86,26300.0,28.8335,28.8542,28.8335,28.8404,26300.0
2008-06-30 12:35:00,41.86,41.9,41.83,41.9,21500.0,28.8404,28.868,28.8198,28.868,21500.0
2008-06-30 12:40:00,41.9,41.9,41.87,41.87,37700.0,28.868,28.868,28.8473,28.8473,37700.0
2008-06-30 12:45:00,41.86,41.94,41.84,41.94,81000.0,28.8404,28.8955,28.8266,28.8955,81000.0
2008-06-30 12:50:00,41.93,41.94,41.91,41.94,31300.0,28.8887,28.8955,28.8749,28.8955,31300.0
2008-06-30 12:55:00,41.93,41.93,41.91,41.91,16600.0,28.8887,28.8887,28.8749,28.8749,16600.0
2008-06-30 13:00:00,41.92,41.92,41.89,41.9,14400.0,28.8818,28.8818,28.8611,28.868,14400.0
2008-06-30 13:05:00,41.9,41.94,41.9,41.94,49900.0,28.868,28.8955,28.868,28.8955,49900.0
2008-06-30 13:10:00,41.94,42.01,41.92,42.0,78100.0,28.8955,28.9438,28.8818,28.9369,78100.0
2008-06-30 13:15:00,42.0,42.01,41.95,42.0,34100.0,28.9369,28.9438,28.9024,28.9369,34100.0
2008-06-30 13:20:00,42.0,42.05,42.0,42.01,26900.0,28.9369,28.9713,28.9369,28.9438,26900.0
2008-06-30 13:25:00,42.01,42.02,41.97,41.97,38500.0,28.9438,28.9507,28.9162,28.9162,38500.0
2008-06-30 13:30:00,41.98,41.99,41.8,41.8,364400.0,28.9231,28.93,28.7991,28.7991,364400.0
2008-06-30 13:35:00,41.8,41.81,41.78,41.81,39200.0,28.7991,28.806,28.7853,28.806,39200.0
2008-06-30 13:40:00,41.8,41.87,41.79,41.87,12700.0,28.7991,28.8473,28.7922,28.8473,12700.0
2008-06-30 13:45:00,41.87,41.9,41.83,41.83,17600.0,28.8473,28.868,28.8198,28.8198,17600.0
2008-06-30 13:50:00,41.85,41.86,41.77,41.78,135100.0,28.8335,28.8404,28.7784,28.7853,135100.0
2008-06-30 13:55:00,41.78,41.87,41.78,41.87,20000.0,28.7853,28.8473,28.7853,28.8473,20000.0
2008-06-30 14:00:00,41.88,41.98,41.84,41.93,348700.0,28.8542,28.9231,28.8266,28.8887,348700.0
2008-06-30 14:05:00,41.92,41.92,41.87,41.92,53700.0,28.8818,28.8818,28.8473,28.8818,53700.0
2008-06-30 14:10:00,41.92,41.94,41.88,41.91,50700.0,28.8818,28.8955,28.8542,28.8749,50700.0
2008-06-30 14:15:00,41.91,41.93,41.89,41.9,15000.0,28.8749,28.8887,28.8611,28.868,15000.0
2008-06-30 14:20:00,41.9,41.92,41.87,41.91,57300.0,28.868,28.8818,28.8473,28.8749,57300.0
2008-06-30 14:25:00,41.91,41.99,41.9,41.95,206900.0,28.8749,28.93,28.868,28.9024,206900.0
2008-06-30 14:30:00,41.94,41.96,41.9,41.92,37100.0,28.8955,28.9093,28.868,28.8818,37100.0
2008-06-30 14:35:00,41.92,41.96,41.9,41.94,31000.0,28.8818,28.9093,28.868,28.8955,31000.0
2008-06-30 14:40:00,41.94,41.98,41.88,41.94,60000.0,28.8955,28.9231,28.8542,28.8955,60000.0
2008-06-30 14:45:00,41.93,41.98,41.91,41.97,39600.0,28.8887,28.9231,28.8749,28.9162,39600.0
2008-06-30 14:50:00,41.97,41.99,41.96,41.97,12200.0,28.9162,28.93,28.9093,28.9162,12200.0
2008-06-30 14:55:00,41.97,41.98,41.9,41.92,26500.0,28.9162,28.9231,28.868,28.8818,26500.0
2008-06-30 15:00:00,41.92,41.98,41.92,41.96,115100.0,28.8818,28.9231,28.8818,28.9093,115100.0
2008-06-30 15:05:00,41.97,42.0,41.97,41.98,31500.0,28.9162,28.9369,28.9162,28.9231,31500.0
2008-06-30 15:10:00,41.99,42.09,41.98,42.08,269700.0,28.93,28.9989,28.9231,28.992,269700.0
2008-06-30 15:15:00,42.09,42.12,41.95,41.97,1106000.0,28.9989,29.0196,28.9024,28.9162,1106000.0
2008-06-30 15:20:00,41.96,41.97,41.79,41.85,1843500.0,28.9093,28.9162,28.7922,28.8335,1843500.0
2008-06-30 15:25:00,41.85,41.88,41.82,41.87,110500.0,28.8335,28.8542,28.8129,28.8473,110500.0
2008-06-30 15:30:00,41.88,41.89,41.79,41.8,119200.0,28.8542,28.8611,28.7922,28.7991,119200.0
2008-06-30 15:35:00,41.79,41.81,41.74,41.74,750300.0,28.7922,28.806,28.7578,28.7578,750300.0
2008-06-30 15:40:00,41.75,41.82,41.75,41.75,1179300.0,28.7646,28.8129,28.7646,28.7646,1179300.0
2008-06-30 15:45:00,41.75,41.75,41.61,41.66,710700.0,28.7646,28.7646,28.6682,28.7026,710700.0
2008-06-30 15:50:00,41.66,41.71,41.59,41.63,281600.0,28.7026,28.7371,28.6544,28.682,281600.0
2008-06-30 15:55:00,41.63,41.65,41.59,41.65,518400.0,28.682,28.6957,28.6544,28.6957,518400.0
2008-07-01 09:30:00,41.12,41.45,41.08,41.15,324200.0,28.3306,28.5579,28.303,28.3513,324200.0
2008-07-01 09:35:00,41.15,41.15,40.94,41.03,129100.0,28.3513,28.3513,28.2066,28.2686,129100.0
2008-07-01 09:40:00,41.03,41.03,40.85,40.89,175400.0,28.2686,28.2686,28.1446,28.1721,175400.0
2008-07-01 09:45:00,40.88,41.2,40.8,40.8,278400.0,28.1652,28.3857,28.1101,28.1101,278400.0
2008-07-01 09:50:00,40.81,40.83,40.78,40.83,66400.0,28.117,28.1308,28.0963,28.1308,66400.0
2008-07-01 09:55:00,40.82,40.9,40.75,40.89,56800.0,28.1239,28.179,28.0757,28.1721,56800.0
2008-07-01 10:00:00,40.9,41.2,40.9,41.17,331100.0,28.179,28.3857,28.179,28.365,331100.0
2008-07-01 10:05:00,41.17,41.2,41.02,41.04,121200.0,28.365,28.3857,28.2617,28.2755,121200.0
2008-07-01 10:10:00,41.03,41.03,40.89,40.89,97300.0,28.2686,28.2686,28.1721,28.1721,97300.0
2008-07-01 10:15:00,40.89,40.9,40.8,40.8,104800.0,28.1721,28.179,28.1101,28.1101,104800.0
2008-07-01 10:20:00,40.8,40.82,40.64,40.65,124600.0,28.1101,28.1239,27.9999,28.0068,124600.0
2008-07-01 10:25:00,40.65,40.69,40.56,40.69,305600.0,28.0068,28.0343,27.9448,28.0343,305600.0
2008-07-01 10:30:00,40.7,40.8,40.7,40.8,80100.0,28.0412,28.1101,28.0412,28.1101,80100.0
2008-07-01 10:35:00,40.79,40.8,40.75,40.76,236800.0,28.1032,28.1101,28.0757,28.0826,236800.0
2008-07-01 10:40:00,40.76,40.78,40.69,40.76,283400.0,28.0826,28.0963,28.0343,28.0826,283400.0
2008-07-01 10:45:00,40.75,40.86,40.72,40.84,212900.0,28.0757,28.1515,28.055,28.1377,212900.0
2008-07-01 10:50:00,40.85,40.88,40.79,40.82,993100.0,28.1446,28.1652,28.1032,28.1239,993100.0
2008-07-01 10:55:00,40.82,40.9,40.8,40.9,92500.0,28.1239,28.179,28.1101,28.179,92500.0
2008-07-01 11:00:00,40.93,41.04,40.93,40.99,296800.0,28.1997,28.2755,28.1997,28.241,296800.0
2008-07-01 11:05:00,40.99,41.07,40.99,41.01,141400.0,28.241,28.2961,28.241,28.2548,141400.0
2008-07-01 11:10:00,41.02,41.09,41.02,41.09,35000.0,28.2617,28.3099,28.2617,28.3099,35000.0
2008-07-01 11:15:00,41.09,41.1,40.93,40.95,145600.0,28.3099,28.3168,28.1997,28.2135,145600.0
2008-07-01 11:20:00,40.95,40.99,40.93,40.97,33200.0,28.2135,28.241,28.1997,28.2272,33200.0
2008-07-01 11:25:00,40.96,41.06,40.95,41.01,74000.0,28.2204,28.2892,28.2135,28.2548,74000.0
2008-07-01 11:30:00,41.01,41.09,40.99,41.08,26200.0,28.2548,28.3099,28.241,28.303,26200.0
2008-07-01 11:35:00,41.05,41.07,41.02,41.03,34200.0,28.2824,28.2961,28.2617,28.2686,34200.0
2008-07-01 11:40:00,41.01,41.03,40.94,40.94,141700.0,28.2548,28.2686,28.2066,28.2066,141700.0
2008-07-01 11:45:00,40.95,40.97,40.9,40.92,47900.0,28.2135,28.2272,28.179,28.1928,47900.0
2008-07-01 11:50:00,40.92,40.96,40.9,40.9,82200.0,28.1928,28.2204,28.179,28.179,82200.0
2008-07-01 11:55:00,40.9,40.91,40.78,40.79,88600.0,28.179,28.1859,28.0963,28.1032,88600.0
2008-07-01 12:00:00,40.81,40.82,40.71,40.71,63200.0,28.117,28.1239,28.0481,28.0481,63200.0
2008-07-01 12:05:00,40.69,40.73,40.65,40.71,68300.0,28.0343,28.0619,28.0068,28.0481,68300.0
2008-07-01 12:10:00,40.71,40.72,40.56,40.58,138000.0,28.0481,28.055,27.9448,27.9585,138000.0
2008-07-01 12:15:00,40.57,40.61,40.49,40.6,85500.0,27.9517,27.9792,27.8965,27.9723,85500.0
2008-07-01 12:20:00,40.6,40.61,40.43,40.46,52100.0,27.9723,27.9792,27.8552,27.8759,52100.0
2008-07-01 12:25:00,40.45,40.45,40.35,40.37,79700.0,27.869,27.869,27.8001,27.8139,79700.0
2008-07-01 12:30:00,40.37,40.51,40.37,40.48,48900.0,27.8139,27.9103,27.8139,27.8896,48900.0
2008-07-01 12:35:00,40.49,40.52,40.49,40.5,141000.0,27.8965,27.9172,27.8965,27.9034,141000.0
2008-07-01 12:40:00,40.5,40.5,40.23,40.23,590000.0,27.9034,27.9034,27.7174,27.7174,590000.0
2008-07-01 12:45:00,40.24,40.33,40.23,40.3,786400.0,27.7243,27.7863,27.7174,27.7656,786400.0
2008-07-01 12:50:00,40.3,40.42,40.27,40.42,249700.0,27.7656,27.8483,27.745,27.8483,249700.0
2008-07-01 12:55:00,40.42,40.51,40.4,40.48,225400.0,27.8483,27.9103,27.8345,27.8896,225400.0
2008-07-01 13:00:00,40.49,40.53,40.44,40.47,73100.0,27.8965,27.9241,27.8621,27.8828,73100.0
2008-07-01 13:05:00,40.48,40.48,40.38,40.38,68900.0,27.8896,27.8896,27.8207,27.8207,68900.0
2008-07-01 13:10:00,40.38,40.45,40.38,40.44,70200.0,27.8207,27.869,27.8207,27.8621,70200.0
2008-07-01 13:15:00,40.44,40.51,40.44,40.44,105100.0,27.8621,27.9103,27.8621,27.8621,105100.0
2008-07-01 13:20:00,40.44,40.59,40.44,40.53,120900.0,27.8621,27.9654,27.8621,27.9241,120900.0
2008-07-01 13:25:00,40.53,40.56,40.44,40.47,80300.0,27.9241,27.9448,27.8621,27.8828,80300.0
2008-07-01 13:30:00,40.47,40.49,40.38,40.48,44400.0,27.8828,27.8965,27.8207,27.8896,44400.0
2008-07-01 13:35:00,40.48,40.48,40.37,40.41,36000.0,27.8896,27.8896,27.8139,27.8414,36000.0
2008-07-01 13:40:00,40.41,40.41,40.32,40.37,49900.0,27.8414,27.8414,27.7794,27.8139,49900.0
2008-07-01 13:45:00,40.37,40.58,40.37,40.56,50400.0,27.8139,27.9585,27.8139,27.9448,50400.0
2008-07-01 13:50:00,40.58,40.67,40.54,40.62,75400.0,27.9585,28.0205,27.931,27.9861,75400.0
2008-07-01 13:55:00,40.62,40.67,40.52,40.52,59700.0,27.9861,28.0205,27.9172,27.9172,59700.0
2008-07-01 14:00:00,40.51,40.66,40.51,40.59,258000.0,27.9103,28.0137,27.9103,27.9654,258000.0
2008-07-01 14:05:00,40.58,40.8,40.58,40.72,153200.0,27.9585,28.1101,27.9585,28.055,153200.0
2008-07-01 14:10:00,40.71,40.95,40.71,40.82,105200.0,28.0481,28.2135,28.0481,28.1239,105200.0
2008-07-01 14:15:00,40.82,40.89,40.77,40.85,203900.0,28.1239,28.1721,28.0894,28.1446,203900.0
2008-07-01 14:20:00,40.85,40.97,40.84,40.93,93800.0,28.1446,28.2272,28.1377,28.1997,93800.0
2008-07-01 14:25:00,40.93,41.02,40.88,41.0,214100.0,28.1997,28.2617,28.1652,28.2479,214100.0
2008-07-01 14:30:00,40.98,41.01,40.88,40.88,188500.0,28.2341,28.2548,28.1652,28.1652,188500.0
2008-07-01 14:35:00,40.9,41.03,40.85,40.95,241500.0,28.179,28.2686,28.1446,28.2135,241500.0
2008-07-01 14:40:00,40.97,41.2,40.97,41.2,93100.0,28.2272,28.3857,28.2272,28.3857,93100.0
2008-07-01 14:45:00,41.21,41.36,41.21,41.22,308700.0,28.3926,28.4959,28.3926,28.3995,308700.0
2008-07-01 14:50:00,41.21,41.22,41.06,41.08,300400.0,28.3926,28.3995,28.2892,28.303,300400.0
2008-07-01 14:55:00,41.09,41.2,41.08,41.11,84200.0,28.3099,28.3857,28.303,28.3237,84200.0
2008-07-01 15:00:00,41.1,41.23,41.01,41.21,103400.0,28.3168,28.4064,28.2548,28.3926,103400.0
2008-07-01 15:05:00,41.2,41.22,41.08,41.17,155600.0,28.3857,28.3995,28.303,28.365,155600.0
2008-07-01 15:10:00,41.17,41.21,41.05,41.14,95800.0,28.365,28.3926,28.2824,28.3444,95800.0
2008-07-01 15:15:00,41.15,41.24,41.05,41.07,129700.0,28.3513,28.4133,28.2824,28.2961,129700.0
2008-07-01 15:20:00,41.07,41.14,41.03,41.14,73300.0,28.2961,28.3444,28.2686,28.3444,73300.0
2008-07-01 15:25:00,41.14,41.17,41.05,41.07,129900.0,28.3444,28.365,28.2824,28.2961,129900.0
2008-07-01 15:30:00,41.07,41.19,41.06,41.17,140800.0,28.2961,28.3788,28.2892,28.365,140800.0
2008-07-01 15:35:00,41.18,41.32,41.18,41.28,194900.0,28.3719,28.4684,28.3719,28.4408,194900.0
2008-07-01 15:40:00,41.28,41.32,41.18,41.19,334100.0,28.4408,28.4684,28.3719,28.3788,334100.0
2008-07-01 15:45:00,41.19,41.23,41.13,41.18,257000.0,28.3788,28.4064,28.3375,28.3719,257000.0
2008-07-01 15:50:00,41.18,41.25,41.13,41.24,198400.0,28.3719,28.4202,28.3375,28.4133,198400.0
2008-07-01 15:55:00,41.24,41.27,41.2,41.25,352200.0,28.4133,28.4339,28.3857,28.4202,352200.0
2008-07-02 09:30:00,41.23,41.52,41.23,41.46,165300.0,28.4064,28.6062,28.4064,28.5648,165300.0
2008-07-02 09:35:00,41.45,41.46,41.33,41.41,147100.0,28.5579,28.5648,28.4753,28.5304,147100.0
2008-07-02 09:40:00,41.42,41.42,41.16,41.16,104300.0,28.5373,28.5373,28.3581,28.3581,104300.0
2008-07-02 09:45:00,41.15,41.3,41.15,41.21,71700.0,28.3513,28.4546,28.3513,28.3926,71700.0
2008-07-02 09:50:00,41.18,41.18,41.0,41.02,146300.0,28.3719,28.3719,28.2479,28.2617,146300.0
2008-07-02 09:55:00,41.01,41.12,40.97,41.05,132100.0,28.2548,28.3306,28.2272,28.2824,132100.0
2008-07-02 10:00:00,41.05,41.11,40.99,41.07,167900.0,28.2824,28.3237,28.241,28.2961,167900.0
2008-07-02 10:05:00,41.06,41.07,40.9,40.9,147200.0,28.2892,28.2961,28.179,28.179,147200.0
2008-07-02 10:10:00,40.88,40.9,40.83,40.83,224000.0,28.1652,28.179,28.1308,28.1308,224000.0
2008-07-02 10:15:00,40.83,40.85,40.69,40.7,174400.0,28.1308,28.1446,28.0343,28.0412,174400.0
2008-07-02 10:20:00,40.69,40.75,40.66,40.74,137400.0,28.0343,28.0757,28.0137,28.0688,137400.0
2008-07-02 10:25:00,40.74,40.74,40.56,40.66,285700.0,28.0688,28.0688,27.9448,28.0137,285700.0
2008-07-02 10:30:00,40.68,40.69,40.58,40.6,134200.0,28.0274,28.0343,27.9585,27.9723,134200.0
2008-07-02 10:35:00,40.59,40.6,40.49,40.55,236800.0,27.9654,27.9723,27.8965,27.9379,236800.0
2008-07-02 10:40:00,40.54,40.88,40.44,40.57,623800.0,27.931,28.1652,27.8621,27.9517,623800.0
2008-07-02 10:45:00,40.58,40.72,40.58,40.72,124200.0,27.9585,28.055,27.9585,28.055,124200.0
2008-07-02 10:50:00,40.72,40.79,40.7,40.7,81900.0,28.055,28.1032,28.0412,28.0412,81900.0
2008-07-02 10:55:00,40.71,40.71,40.6,40.65,83600.0,28.0481,28.0481,27.9723,28.0068,83600.0
2008-07-02 11:00:00,40.65,40.67,40.63,40.63,40500.0,28.0068,28.0205,27.993,27.993,40500.0
2008-07-02 11:05:00,40.63,40.67,40.61,40.64,34300.0,27.993,28.0205,27.9792,27.9999,34300.0
2008-07-02 11:10:00,40.66,40.69,40.64,40.69,13800.0,28.0137,28.0343,27.9999,28.0343,13800.0
2008-07-02 11:15:00,40.68,40.68,40.63,40.66,159000.0,28.0274,28.0274,27.993,28.0137,159000.0
2008-07-02 11:20:00,40.66,40.73,40.61,40.7,46200.0,28.0137,28.0619,27.9792,28.0412,46200.0
2008-07-02 11:25:00,40.69,40.69,40.48,40.48,84500.0,28.0343,28.0343,27.8896,27.8896,84500.0
2008-07-02 11:30:00,40.49,40.56,40.45,40.46,245700.0,27.8965,27.9448,27.869,27.8759,245700.0
2008-07-02 11:35:00,40.45,40.46,40.35,40.37,54800.0,27.869,27.8759,27.8001,27.8139,54800.0
2008-07-02 11:40:00,40.37,40.44,40.31,40.31,245300.0,27.8139,27.8621,27.7725,27.7725,245300.0
2008-07-02 11:45:00,40.31,40.31,40.22,40.26,51300.0,27.7725,27.7725,27.7105,27.7381,51300.0
2008-07-02 11:50:00,40.26,40.26,40.11,40.12,135900.0,27.7381,27.7381,27.6347,27.6416,135900.0
2008-07-02 11:55:00,40.12,40.19,40.11,40.15,73600.0,27.6416,27.6898,27.6347,27.6623,73600.0
2008-07-02 12:00:00,40.16,40.29,40.15,40.22,193700.0,27.6692,27.7587,27.6623,27.7105,193700.0
2008-07-02 12:05:00,40.21,40.23,40.17,40.21,78200.0,27.7036,27.7174,27.6761,27.7036,78200.0
2008-07-02 12:10:00,40.21,40.27,40.21,40.26,30100.0,27.7036,27.745,27.7036,27.7381,30100.0
2008-07-02 12:15:00,40.28,40.34,40.27,40.28,340600.0,27.7518,27.7932,27.745,27.7518,340600.0
2008-07-02 12:20:00,40.28,40.28,40.16,40.19,141800.0,27.7518,27.7518,27.6692,27.6898,141800.0
2008-07-02 12:25:00,40.19,40.19,39.97,39.97,708600.0,27.6898,27.6898,27.5383,27.5383,708600.0
2008-07-02 12:30:00,39.97,39.98,39.91,39.93,158300.0,27.5383,27.5452,27.4969,27.5107,158300.0
2008-07-02 12:35:00,39.93,39.93,39.85,39.89,89100.0,27.5107,27.5107,27.4556,27.4831,89100.0
2008-07-02 12:40:00,39.88,39.92,39.85,39.91,48200.0,27.4763,27.5038,27.4556,27.4969,48200.0
2008-07-02 12:45:00,39.9,39.94,39.86,39.88,87800.0,27.49,27.5176,27.4625,27.4763,87800.0
2008-07-02 12:50:00,39.89,40.06,39.89,40.06,54500.0,27.4831,27.6003,27.4831,27.6003,54500.0
2008-07-02 12:55:00,40.06,40.06,39.96,40.03,73700.0,27.6003,27.6003,27.5314,27.5796,73700.0
2008-07-02 13:00:00,40.03,40.03,39.95,39.97,38900.0,27.5796,27.5796,27.5245,27.5383,38900.0
2008-07-02 13:05:00,39.97,39.99,39.9,39.96,43300.0,27.5383,27.552,27.49,27.5314,43300.0
2008-07-02 13:10:00,39.95,40.1,39.94,40.1,34100.0,27.5245,27.6278,27.5176,27.6278,34100.0
2008-07-02 13:15:00,40.1,40.15,40.0,40.04,80800.0,27.6278,27.6623,27.5589,27.5865,80800.0
2008-07-02 13:20:00,40.05,40.13,40.05,40.1,40600.0,27.5934,27.6485,27.5934,27.6278,40600.0
2008-07-02 13:25:00,40.1,40.2,40.06,40.2,59400.0,27.6278,27.6967,27.6003,27.6967,59400.0
2008-07-02 13:30:00,40.19,40.19,40.09,40.09,183200.0,27.6898,27.6898,27.6209,27.6209,183200.0
2008-07-02 13:35:00,40.09,40.09,40.05,40.09,43900.0,27.6209,27.6209,27.5934,27.6209,43900.0
2008-07-02 13:40:00,40.09,40.16,40.09,40.16,31800.0,27.6209,27.6692,27.6209,27.6692,31800.0
2008-07-02 13:45:00,40.16,40.16,40.07,40.16,38000.0,27.6692,27.6692,27.6072,27.6692,38000.0
2008-07-02 13:50:00,40.15,40.28,40.1,40.27,358400.0,27.6623,27.7518,27.6278,27.745,358400.0
2008-07-02 13:55:00,40.27,40.33,40.25,40.3,152200.0,27.745,27.7863,27.7312,27.7656,152200.0
2008-07-02 14:00:00,40.3,40.43,40.3,40.43,240100.0,27.7656,27.8552,27.7656,27.8552,240100.0
2008-07-02 14:05:00,40.43,40.44,40.32,40.37,100000.0,27.8552,27.8621,27.7794,27.8139,100000.0
2008-07-02 14:10:00,40.36,40.37,40.24,40.24,233500.0,27.807,27.8139,27.7243,27.7243,233500.0
2008-07-02 14:15:00,40.23,40.3,40.23,40.29,67000.0,27.7174,27.7656,27.7174,27.7587,67000.0
2008-07-02 14:20:00,40.28,40.28,40.14,40.14,714200.0,27.7518,27.7518,27.6554,27.6554,714200.0
2008-07-02 14:25:00,40.14,40.15,39.94,39.97,287200.0,27.6554,27.6623,27.5176,27.5383,287200.0
2008-07-02 14:30:00,39.95,40.01,39.9,39.97,263300.0,27.5245,27.5658,27.49,27.5383,263300.0
2008-07-02 14:35:00,39.96,39.96,39.75,39.78,128200.0,27.5314,27.5314,27.3867,27.4074,128200.0
2008-07-02 14:40:00,39.76,39.98,39.76,39.95,163200.0,27.3936,27.5452,27.3936,27.5245,163200.0
2008-07-02 14:45:00,39.96,39.97,39.89,39.9,66000.0,27.5314,27.5383,27.4831,27.49,66000.0
2008-07-02 14:50:00,39.9,39.9,39.79,39.8,238600.0,27.49,27.49,27.4143,27.4211,238600.0
2008-07-02 14:55:00,39.78,39.79,39.72,39.73,197500.0,27.4074,27.4143,27.366,27.3729,197500.0
2008-07-02 15:00:00,39.72,39.78,39.67,39.75,116500.0,27.366,27.4074,27.3316,27.3867,116500.0
2008-07-02 15:05:00,39.74,40.0,39.55,39.55,178400.0,27.3798,27.5589,27.2489,27.2489,178400.0
2008-07-02 15:10:00,39.54,39.68,39.53,39.59,262700.0,27.242,27.3385,27.2351,27.2765,262700.0
2008-07-02 15:15:00,39.59,39.64,39.53,39.53,172800.0,27.2765,27.3109,27.2351,27.2351,172800.0
2008-07-02 15:20:00,39.52,39.59,39.5,39.57,119500.0,27.2282,27.2765,27.2145,27.2627,119500.0
2008-07-02 15:25:00,39.57,39.6,39.44,39.46,186000.0,27.2627,27.2833,27.1731,27.1869,186000.0
2008-07-02 15:30:00,39.46,39.47,39.31,39.33,122700.0,27.1869,27.1938,27.0835,27.0973,122700.0
2008-07-02 15:35:00,39.34,39.4,39.23,39.32,352300.0,27.1042,27.1456,27.0284,27.0904,352300.0
2008-07-02 15:40:00,39.32,39.33,39.2,39.31,992000.0,27.0904,27.0973,27.0078,27.0835,992000.0
2008-07-02 15:45:00,39.31,39.34,39.21,39.21,252100.0,27.0835,27.1042,27.0146,27.0146,252100.0
2008-07-02 15:50:00,39.22,39.24,39.14,39.24,741100.0,27.0215,27.0353,26.9664,27.0353,741100.0
2008-07-02 15:55:00,39.24,39.5,39.16,39.2,1592100.0,27.0353,27.2145,26.9802,27.0078,1592100.0
2008-07-03 08:25:00,39.0,39.0,39.0,39.0,200.0,26.87,26.87,26.87,26.87,200.0
2008-07-03 08:30:00,39.0,39.0,39.0,39.0,0.0,26.87,26.87,26.87,26.87,0.0
2008-07-03 08:35:00,39.0,39.0,39.0,39.0,700.0,26.87,26.87,26.87,26.87,700.0
2008-07-03 08:40:00,39.0,39.0,39.0,39.0,0.0,26.87,26.87,26.87,26.87,0.0
2008-07-03 08:45:00,39.0,39.0,39.0,39.0,0.0,26.87,26.87,26.87,26.87,0.0
2008-07-03 08:50:00,39.0,39.0,39.0,39.0,0.0,26.87,26.87,26.87,26.87,0.0
2008-07-03 08:55:00,39.3,39.3,39.3,39.3,1000.0,27.0767,27.0767,27.0767,27.0767,1000.0
2008-07-03 09:00:00,39.42,39.42,39.42,39.42,200.0,27.1593,27.1593,27.1593,27.1593,200.0
2008-07-03 09:05:00,39.42,39.42,39.42,39.42,0.0,27.1593,27.1593,27.1593,27.1593,0.0
2008-07-03 09:10:00,39.3,39.3,39.3,39.3,100.0,27.0767,27.0767,27.0767,27.0767,100.0
2008-07-03 09:15:00,39.3,39.3,39.3,39.3,0.0,27.0767,27.0767,27.0767,27.0767,0.0
2008-07-03 09:20:00,39.3,39.3,39.3,39.3,0.0,27.0767,27.0767,27.0767,27.0767,0.0
2008-07-03 09:25:00,39.3,39.3,39.3,39.3,0.0,27.0767,27.0767,27.0767,27.0767,0.0
2008-07-03 09:30:00,39.35,39.45,39.11,39.38,341700.0,27.1111,27.18,26.9458,27.1318,341700.0
2008-07-03 09:35:00,39.42,39.58,39.34,39.42,338000.0,27.1593,27.2696,27.1042,27.1593,338000.0
2008-07-03 09:40:00,39.41,39.46,39.37,39.38,265000.0,27.1524,27.1869,27.1249,27.1318,265000.0
2008-07-03 09:45:00,39.38,39.38,38.98,39.02,200800.0,27.1318,27.1318,26.8562,26.8837,200800.0
2008-07-03 09:50:00,39.02,39.05,38.87,39.01,804700.0,26.8837,26.9044,26.7804,26.8769,804700.0
2008-07-03 09:55:00,39.02,39.02,38.73,38.81,1048300.0,26.8837,26.8837,26.6839,26.7391,1048300.0
2008-07-03 10:00:00,38.81,38.81,38.35,38.37,504500.0,26.7391,26.7391,26.4221,26.4359,504500.0
2008-07-03 10:05:00,38.38,38.77,38.38,38.64,888200.0,26.4428,26.7115,26.4428,26.6219,888200.0
2008-07-03 10:10:00,38.63,38.68,38.51,38.62,351600.0,26.615,26.6495,26.5324,26.6082,351600.0
2008-07-03 10:15:00,38.62,38.66,38.53,38.56,585500.0,26.6082,26.6357,26.5461,26.5668,585500.0
2008-07-03 10:20:00,38.56,38.75,38.5,38.69,346300.0,26.5668,26.6977,26.5255,26.6564,346300.0
2008-07-03 10:25:00,38.69,38.89,38.66,38.86,360500.0,26.6564,26.7942,26.6357,26.7735,360500.0
2008-07-03 10:30:00,38.87,38.91,38.83,38.9,163000.0,26.7804,26.808,26.7528,26.8011,163000.0
2008-07-03 10:35:00,38.89,39.16,38.86,39.15,333300.0,26.7942,26.9802,26.7735,26.9733,333300.0
2008-07-03 10:40:00,39.15,39.22,39.06,39.15,352800.0,26.9733,27.0215,26.9113,26.9733,352800.0
2008-07-03 10:45:00,39.15,39.29,38.96,39.29,227100.0,26.9733,27.0698,26.8424,27.0698,227100.0
2008-07-03 10:50:00,39.3,39.44,39.3,39.4,380400.0,27.0767,27.1731,27.0767,27.1456,380400.0
2008-07-03 10:55:00,39.4,39.5,39.33,39.43,224900.0,27.1456,27.2145,27.0973,27.1662,224900.0
2008-07-03 11:00:00,39.41,39.61,39.34,39.55,246000.0,27.1524,27.2902,27.1042,27.2489,246000.0
2008-07-03 11:05:00,39.55,39.8,39.55,39.75,255800.0,27.2489,27.4211,27.2489,27.3867,255800.0
2008-07-03 11:10:00,39.76,39.88,39.66,39.86,177200.0,27.3936,27.4763,27.3247,27.4625,177200.0
2008-07-03 11:15:00,39.85,39.85,39.58,39.61,316500.0,27.4556,27.4556,27.2696,27.2902,316500.0
2008-07-03 11:20:00,39.61,39.65,39.51,39.61,118700.0,27.2902,27.3178,27.2213,27.2902,118700.0
2008-07-03 11:25:00,39.61,39.73,39.53,39.73,349300.0,27.2902,27.3729,27.2351,27.3729,349300.0
2008-07-03 11:30:00,39.73,39.76,39.49,39.5,205400.0,27.3729,27.3936,27.2076,27.2145,205400.0
2008-07-03 11:35:00,39.48,39.52,39.44,39.49,129700.0,27.2007,27.2282,27.1731,27.2076,129700.0
2008-07-03 11:40:00,39.5,39.51,39.34,39.34,223000.0,27.2145,27.2213,27.1042,27.1042,223000.0
2008-07-03 11:45:00,39.34,39.45,39.34,39.44,79000.0,27.1042,27.18,27.1042,27.1731,79000.0
2008-07-03 11:50:00,39.45,39.54,39.44,39.44,88200.0,27.18,27.242,27.1731,27.1731,88200.0
2008-07-03 11:55:00,39.44,39.44,39.32,39.34,134500.0,27.1731,27.1731,27.0904,27.1042,134500.0
2008-07-03 12:00:00,39.34,39.38,39.19,39.23,161100.0,27.1042,27.1318,27.0009,27.0284,161100.0
2008-07-03 12:05:00,39.26,39.26,39.09,39.09,92200.0,27.0491,27.0491,26.932,26.932,92200.0
2008-07-03 12:10:00,39.08,39.16,39.06,39.14,242200.0,26.9251,26.9802,26.9113,26.9664,242200.0
2008-07-03 12:15:00,39.13,39.26,39.09,39.25,212800.0,26.9595,27.0491,26.932,27.0422,212800.0
2008-07-03 12:20:00,39.26,39.26,39.14,39.22,228900.0,27.0491,27.0491,26.9664,27.0215,228900.0
2008-07-03 12:25:00,39.24,39.32,39.23,39.28,191900.0,27.0353,27.0904,27.0284,27.0629,191900.0
2008-07-03 12:30:00,39.29,39.29,39.0,39.06,230700.0,27.0698,27.0698,26.87,26.9113,230700.0
2008-07-03 12:35:00,39.1,39.37,39.1,39.3,233400.0,26.9389,27.1249,26.9389,27.0767,233400.0
2008-07-03 12:40:00,39.29,39.41,39.22,39.39,395500.0,27.0698,27.1524,27.0215,27.1387,395500.0
2008-07-03 12:45:00,39.39,39.51,39.36,39.44,379600.0,27.1387,27.2213,27.118,27.1731,379600.0
2008-07-03 12:50:00,39.44,39.44,39.33,39.38,351200.0,27.1731,27.1731,27.0973,27.1318,351200.0
2008-07-03 12:55:00,39.38,39.5,39.37,39.43,710300.0,27.1318,27.2145,27.1249,27.1662,710300.0
2008-07-07 09:30:00,40.19,40.19,39.5,39.73,157800.0,27.6898,27.6898,27.2145,27.3729,157800.0
2008-07-07 09:35:00,39.74,39.77,39.62,39.64,73300.0,27.3798,27.4005,27.2971,27.3109,73300.0
2008-07-07 09:40:00,39.66,39.96,39.62,39.73,209100.0,27.3247,27.5314,27.2971,27.3729,209100.0
2008-07-07 09:45:00,39.73,39.91,39.65,39.87,254900.0,27.3729,27.4969,27.3178,27.4694,254900.0
2008-07-07 09:50:00,39.87,39.96,39.65,39.96,710900.0,27.4694,27.5314,27.3178,27.5314,710900.0
2008-07-07 09:55:00,39.96,39.98,39.87,39.96,220900.0,27.5314,27.5452,27.4694,27.5314,220900.0
2008-07-07 10:00:00,39.98,40.03,39.88,40.0,180600.0,27.5452,27.5796,27.4763,27.5589,180600.0
2008-07-07 10:05:00,40.01,40.07,39.94,40.06,289900.0,27.5658,27.6072,27.5176,27.6003,289900.0
2008-07-07 10:10:00,40.05,40.06,39.86,39.94,84800.0,27.5934,27.6003,27.4625,27.5176,84800.0
2008-07-07 10:15:00,39.94,39.94,39.78,39.8,189800.0,27.5176,27.5176,27.4074,27.4211,189800.0
2008-07-07 10:20:00,39.8,39.98,39.8,39.97,375300.0,27.4211,27.5452,27.4211,27.5383,375300.0
2008-07-07 10:25:00,39.97,40.02,39.89,40.0,287500.0,27.5383,27.5727,27.4831,27.5589,287500.0
2008-07-07 10:30:00,40.0,40.06,39.93,39.96,67100.0,27.5589,27.6003,27.5107,27.5314,67100.0
2008-07-07 10:35:00,39.95,40.0,39.9,39.99,101300.0,27.5245,27.5589,27.49,27.552,101300.0
2008-07-07 10:40:00,40.0,40.06,40.0,40.04,351800.0,27.5589,27.6003,27.5589,27.5865,351800.0
2008-07-07 10:45:00,40.05,40.08,39.99,39.99,101800.0,27.5934,27.6141,27.552,27.552,101800.0
2008-07-07 10:50:00,39.99,40.02,39.98,39.99,20300.0,27.552,27.5727,27.5452,27.552,20300.0
2008-07-07 10:55:00,39.99,39.99,39.88,39.93,36600.0,27.552,27.552,27.4763,27.5107,36600.0
2008-07-07 11:00:00,39.92,40.04,39.92,40.03,26300.0,27.5038,27.5865,27.5038,27.5796,26300.0
2008-07-07 11:05:00,40.03,40.04,39.85,39.89,52600.0,27.5796,27.5865,27.4556,27.4831,52600.0
2008-07-07 11:10:00,39.88,39.9,39.79,39.9,69600.0,27.4763,27.49,27.4143,27.49,69600.0
2008-07-07 11:15:00,39.9,39.98,39.86,39.97,56100.0,27.49,27.5452,27.4625,27.5383,56100.0
2008-07-07 11:20:00,39.97,40.03,39.89,39.96,78700.0,27.5383,27.5796,27.4831,27.5314,78700.0
2008-07-07 11:25:00,39.97,40.08,39.96,40.08,47900.0,27.5383,27.6141,27.5314,27.6141,47900.0
2008-07-07 11:30:00,40.11,40.18,40.01,40.04,95600.0,27.6347,27.683,27.5658,27.5865,95600.0
2008-07-07 11:35:00,40.03,40.04,40.01,40.04,33200.0,27.5796,27.5865,27.5658,27.5865,33200.0
2008-07-07 11:40:00,40.03,40.03,39.93,39.96,37900.0,27.5796,27.5796,27.5107,27.5314,37900.0
2008-07-07 11:45:00,39.96,40.03,39.96,39.97,54000.0,27.5314,27.5796,27.5314,27.5383,54000.0
2008-07-07 11:50:00,39.96,40.06,39.96,40.04,95800.0,27.5314,27.6003,27.5314,27.5865,95800.0
2008-07-07 11:55:00,40.03,40.03,39.93,39.93,35400.0,27.5796,27.5796,27.5107,27.5107,35400.0
2008-07-07 12:00:00,39.92,39.97,39.9,39.97,64800.0,27.5038,27.5383,27.49,27.5383,64800.0
2008-07-07 12:05:00,39.98,40.07,39.97,39.97,54200.0,27.5452,27.6072,27.5383,27.5383,54200.0
2008-07-07 12:10:00,39.97,39.98,39.84,39.87,73400.0,27.5383,27.5452,27.4487,27.4694,73400.0
2008-07-07 12:15:00,39.86,39.86,39.6,39.62,85700.0,27.4625,27.4625,27.2833,27.2971,85700.0
2008-07-07 12:20:00,39.64,39.67,39.42,39.51,189000.0,27.3109,27.3316,27.1593,27.2213,189000.0
2008-07-07 12:25:00,39.51,39.56,39.33,39.34,127000.0,27.2213,27.2558,27.0973,27.1042,127000.0
2008-07-07 12:30:00,39.36,39.49,39.34,39.49,172200.0,27.118,27.2076,27.1042,27.2076,172200.0
2008-07-07 12:35:00,39.48,39.49,39.41,39.45,138200.0,27.2007,27.2076,27.1524,27.18,138200.0
2008-07-07 12:40:00,39.46,39.47,39.43,39.44,84200.0,27.1869,27.1938,27.1662,27.1731,84200.0
2008-07-07 12:45:00,39.45,39.53,39.39,39.39,92900.0,27.18,27.2351,27.1387,27.1387,92900.0
2008-07-07 12:50:00,39.39,39.47,39.39,39.41,108700.0,27.1387,27.1938,27.1387,27.1524,108700.0
2008-07-07 12:55:00,39.4,39.4,39.12,39.17,167400.0,27.1456,27.1456,26.9526,26.9871,167400.0
2008-07-07 13:00:00,39.17,39.17,38.98,39.1,174800.0,26.9871,26.9871,26.8562,26.9389,174800.0
2008-07-07 13:05:00,39.11,39.18,39.02,39.15,127300.0,26.9458,26.994,26.8837,26.9733,127300.0
2008-07-07 13:10:00,39.15,39.27,39.14,39.18,62300.0,26.9733,27.056,26.9664,26.994,62300.0
2008-07-07 13:15:00,39.19,39.23,39.17,39.21,95800.0,27.0009,27.0284,26.9871,27.0146,95800.0
2008-07-07 13:20:00,39.22,39.22,39.11,39.16,65300.0,27.0215,27.0215,26.9458,26.9802,65300.0
2008-07-07 13:25:00,39.2,39.2,39.17,39.18,47800.0,27.0078,27.0078,26.9871,26.994,47800.0
2008-07-07 13:30:00,39.2,39.34,39.19,39.31,65000.0,27.0078,27.1042,27.0009,27.0835,65000.0
2008-07-07 13:35:00,39.31,39.31,39.11,39.16,153300.0,27.0835,27.0835,26.9458,26.9802,153300.0
2008-07-07 13:40:00,39.17,39.2,39.16,39.16,71200.0,26.9871,27.0078,26.9802,26.9802,71200.0
2008-07-07 13:45:00,39.17,39.33,39.17,39.3,99500.0,26.9871,27.0973,26.9871,27.0767,99500.0
2008-07-07 13:50:00,39.28,39.28,39.21,39.22,118900.0,27.0629,27.0629,27.0146,27.0215,118900.0
2008-07-07 13:55:00,39.24,39.33,39.19,39.2,44200.0,27.0353,27.0973,27.0009,27.0078,44200.0
2008-07-07 14:00:00,39.2,39.26,39.19,39.23,85800.0,27.0078,27.0491,27.0009,27.0284,85800.0
2008-07-07 14:05:00,39.21,39.21,39.06,39.1,97600.0,27.0146,27.0146,26.9113,26.9389,97600.0
2008-07-07 14:10:00,39.09,39.15,39.02,39.12,141300.0,26.932,26.9733,26.8837,26.9526,141300.0
2008-07-07 14:15:00,39.11,39.11,39.03,39.04,135400.0,26.9458,26.9458,26.8906,26.8975,135400.0
2008-07-07 14:20:00,39.06,39.22,39.06,39.2,150400.0,26.9113,27.0215,26.9113,27.0078,150400.0
2008-07-07 14:25:00,39.19,39.19,39.1,39.13,93900.0,27.0009,27.0009,26.9389,26.9595,93900.0
2008-07-07 14:30:00,39.12,39.17,39.09,39.17,85700.0,26.9526,26.9871,26.932,26.9871,85700.0
2008-07-07 14:35:00,39.17,39.17,39.08,39.09,68000.0,26.9871,26.9871,26.9251,26.932,68000.0
2008-07-07 14:40:00,39.1,39.1,39.0,39.01,51600.0,26.9389,26.9389,26.87,26.8769,51600.0
2008-07-07 14:45:00,38.99,39.0,38.9,39.0,80600.0,26.8631,26.87,26.8011,26.87,80600.0
2008-07-07 14:50:00,39.0,39.03,38.91,38.91,55100.0,26.87,26.8906,26.808,26.808,55100.0
2008-07-07 14:55:00,38.9,38.97,38.87,38.97,54900.0,26.8011,26.8493,26.7804,26.8493,54900.0
2008-07-07 15:00:00,38.98,39.22,38.98,39.12,139800.0,26.8562,27.0215,26.8562,26.9526,139800.0
2008-07-07 15:05:00,39.12,39.16,39.05,39.16,127800.0,26.9526,26.9802,26.9044,26.9802,127800.0
2008-07-07 15:10:00,39.13,39.29,39.11,39.24,165000.0,26.9595,27.0698,26.9458,27.0353,165000.0
2008-07-07 15:15:00,39.24,39.51,39.24,39.51,144000.0,27.0353,27.2213,27.0353,27.2213,144000.0
2008-07-07 15:20:00,39.51,39.51,39.34,39.42,163300.0,27.2213,27.2213,27.1042,27.1593,163300.0
2008-07-07 15:25:00,39.43,39.62,39.34,39.62,117000.0,27.1662,27.2971,27.1042,27.2971,117000.0
2008-07-07 15:30:00,39.61,39.68,39.46,39.68,153100.0,27.2902,27.3385,27.1869,27.3385,153100.0
2008-07-07 15:35:00,39.67,39.7,39.57,39.68,166800.0,27.3316,27.3522,27.2627,27.3385,166800.0
2008-07-07 15:40:00,39.7,39.78,39.56,39.56,208700.0,27.3522,27.4074,27.2558,27.2558,208700.0
2008-07-07 15:45:00,39.55,39.6,39.47,39.5,126300.0,27.2489,27.2833,27.1938,27.2145,126300.0
2008-07-07 15:50:00,39.51,39.56,39.4,39.4,200500.0,27.2213,27.2558,27.1456,27.1456,200500.0
2008-07-07 15:55:00,39.38,39.42,39.28,39.36,273500.0,27.1318,27.1593,27.0629,27.118,273500.0
2008-07-08 09:30:00,39.35,39.35,38.89,38.89,439400.0,27.1111,27.1111,26.7942,26.7942,439400.0
2008-07-08 09:35:00,38.89,39.06,38.86,39.03,182200.0,26.7942,26.9113,26.7735,26.8906,182200.0
2008-07-08 09:40:00,39.03,39.17,39.0,39.02,188000.0,26.8906,26.9871,26.87,26.8837,188000.0
2008-07-08 09:45:00,39.01,39.11,38.93,38.93,131000.0,26.8769,26.9458,26.8217,26.8217,131000.0
2008-07-08 09:50:00,38.92,38.96,38.78,38.79,240600.0,26.8148,26.8424,26.7184,26.7253,240600.0
2008-07-08 09:55:00,38.79,38.87,38.56,38.57,761300.0,26.7253,26.7804,26.5668,26.5737,761300.0
2008-07-08 10:00:00,38.59,38.62,38.31,38.52,430900.0,26.5875,26.6082,26.3946,26.5393,430900.0
2008-07-08 10:05:00,38.52,38.7,38.41,38.69,427100.0,26.5393,26.6633,26.4635,26.6564,427100.0
2008-07-08 10:10:00,38.69,38.77,38.52,38.53,261100.0,26.6564,26.7115,26.5393,26.5461,261100.0
2008-07-08 10:15:00,38.52,38.64,38.43,38.53,217400.0,26.5393,26.6219,26.4772,26.5461,217400.0
2008-07-08 10:20:00,38.53,38.54,38.35,38.38,261300.0,26.5461,26.553,26.4221,26.4428,261300.0
2008-07-08 10:25:00,38.37,38.43,38.21,38.33,217300.0,26.4359,26.4772,26.3257,26.4084,217300.0
2008-07-08 10:30:00,38.33,38.41,38.27,38.34,146200.0,26.4084,26.4635,26.367,26.4152,146200.0
2008-07-08 10:35:00,38.34,38.36,38.04,38.07,333700.0,26.4152,26.429,26.2085,26.2292,333700.0
2008-07-08 10:40:00,38.07,38.16,37.98,38.14,270700.0,26.2292,26.2912,26.1672,26.2774,270700.0
2008-07-08 10:45:00,38.14,38.31,38.05,38.31,230100.0,26.2774,26.3946,26.2154,26.3946,230100.0
2008-07-08 10:50:00,38.31,38.39,38.29,38.38,305700.0,26.3946,26.4497,26.3808,26.4428,305700.0
2008-07-08 10:55:00,38.38,38.59,38.38,38.52,389700.0,26.4428,26.5875,26.4428,26.5393,389700.0
2008-07-08 11:00:00,38.54,38.57,38.49,38.52,107500.0,26.553,26.5737,26.5186,26.5393,107500.0
2008-07-08 11:05:00,38.53,38.53,38.36,38.52,85200.0,26.5461,26.5461,26.429,26.5393,85200.0
2008-07-08 11:10:00,38.52,38.64,38.49,38.63,100400.0,26.5393,26.6219,26.5186,26.615,100400.0
2008-07-08 11:15:00,38.62,38.77,38.58,38.67,173800.0,26.6082,26.7115,26.5806,26.6426,173800.0
2008-07-08 11:20:00,38.67,38.76,38.62,38.72,137000.0,26.6426,26.7046,26.6082,26.6771,137000.0
2008-07-08 11:25:00,38.72,38.74,38.59,38.73,103800.0,26.6771,26.6908,26.5875,26.6839,103800.0
2008-07-08 11:30:00,38.73,38.74,38.62,38.67,281200.0,26.6839,26.6908,26.6082,26.6426,281200.0
2008-07-08 11:35:00,38.67,38.72,38.6,38.6,177100.0,26.6426,26.6771,26.5944,26.5944,177100.0
2008-07-08 11:40:00,38.6,38.6,38.51,38.51,40200.0,26.5944,26.5944,26.5324,26.5324,40200.0
2008-07-08 11:45:00,38.51,38.63,38.47,38.61,43300.0,26.5324,26.615,26.5048,26.6013,43300.0
2008-07-08 11:50:00,38.61,38.65,38.51,38.53,39600.0,26.6013,26.6288,26.5324,26.5461,39600.0
2008-07-08 11:55:00,38.52,38.52,38.42,38.49,56000.0,26.5393,26.5393,26.4704,26.5186,56000.0
2008-07-08 12:00:00,38.5,38.52,38.45,38.48,124400.0,26.5255,26.5393,26.491,26.5117,124400.0
2008-07-08 12:05:00,38.49,38.66,38.47,38.63,109100.0,26.5186,26.6357,26.5048,26.615,109100.0
2008-07-08 12:10:00,38.63,38.65,38.57,38.57,50400.0,26.615,26.6288,26.5737,26.5737,50400.0
2008-07-08 12:15:00,38.58,38.65,38.48,38.48,39500.0,26.5806,26.6288,26.5117,26.5117,39500.0
2008-07-08 12:20:00,38.48,38.71,38.43,38.68,77700.0,26.5117,26.6702,26.4772,26.6495,77700.0
2008-07-08 12:25:00,38.67,38.8,38.65,38.8,108300.0,26.6426,26.7322,26.6288,26.7322,108300.0
2008-07-08 12:30:00,38.81,38.86,38.77,38.78,125500.0,26.7391,26.7735,26.7115,26.7184,125500.0
2008-07-08 12:35:00,38.78,38.81,38.72,38.75,106200.0,26.7184,26.7391,26.6771,26.6977,106200.0
2008-07-08 12:40:00,38.75,38.8,38.73,38.73,52300.0,26.6977,26.7322,26.6839,26.6839,52300.0
2008-07-08 12:45:00,38.73,38.81,38.69,38.7,80700.0,26.6839,26.7391,26.6564,26.6633,80700.0
2008-07-08 12:50:00,38.68,38.74,38.66,38.68,47400.0,26.6495,26.6908,26.6357,26.6495,47400.0
2008-07-08 12:55:00,38.69,38.76,38.67,38.67,26300.0,26.6564,26.7046,26.6426,26.6426,26300.0
2008-07-08 13:00:00,38.69,38.75,38.65,38.67,105700.0,26.6564,26.6977,26.6288,26.6426,105700.0
2008-07-08 13:05:00,38.66,38.76,38.66,38.7,52600.0,26.6357,26.7046,26.6357,26.6633,52600.0
2008-07-08 13:10:00,38.7,38.73,38.65,38.72,46800.0,26.6633,26.6839,26.6288,26.6771,46800.0
2008-07-08 13:15:00,38.73,38.74,38.52,38.56,102000.0,26.6839,26.6908,26.5393,26.5668,102000.0
2008-07-08 13:20:00,38.56,38.57,38.42,38.43,95100.0,26.5668,26.5737,26.4704,26.4772,95100.0
2008-07-08 13:25:00,38.44,38.56,38.44,38.49,90600.0,26.4841,26.5668,26.4841,26.5186,90600.0
2008-07-08 13:30:00,38.5,38.58,38.42,38.49,71900.0,26.5255,26.5806,26.4704,26.5186,71900.0
2008-07-08 13:35:00,38.48,38.5,38.28,38.28,239900.0,26.5117,26.5255,26.3739,26.3739,239900.0
2008-07-08 13:40:00,38.28,38.5,38.27,38.49,94200.0,26.3739,26.5255,26.367,26.5186,94200.0
2008-07-08 13:45:00,38.49,38.55,38.44,38.46,171200.0,26.5186,26.5599,26.4841,26.4979,171200.0
2008-07-08 13:50:00,38.46,38.49,38.37,38.38,52600.0,26.4979,26.5186,26.4359,26.4428,52600.0
2008-07-08 13:55:00,38.4,38.47,38.35,38.42,78800.0,26.4566,26.5048,26.4221,26.4704,78800.0
2008-07-08 14:00:00,38.42,38.48,38.38,38.44,35200.0,26.4704,26.5117,26.4428,26.4841,35200.0
2008-07-08 14:05:00,38.45,38.49,38.41,38.46,64000.0,26.491,26.5186,26.4635,26.4979,64000.0
2008-07-08 14:10:00,38.47,38.53,38.45,38.46,47100.0,26.5048,26.5461,26.491,26.4979,47100.0
2008-07-08 14:15:00,38.45,38.49,38.42,38.49,61400.0,26.491,26.5186,26.4704,26.5186,61400.0
2008-07-08 14:20:00,38.49,38.54,38.43,38.44,75400.0,26.5186,26.553,26.4772,26.4841,75400.0
2008-07-08 14:25:00,38.44,38.49,38.39,38.49,66200.0,26.4841,26.5186,26.4497,26.5186,66200.0
2008-07-08 14:30:00,38.49,38.53,38.45,38.46,214100.0,26.5186,26.5461,26.491,26.4979,214100.0
2008-07-08 14:35:00,38.46,38.63,38.46,38.54,144900.0,26.4979,26.615,26.4979,26.553,144900.0
2008-07-08 14:40:00,38.56,38.72,38.56,38.66,162000.0,26.5668,26.6771,26.5668,26.6357,162000.0
2008-07-08 14:45:00,38.66,38.73,38.63,38.63,92100.0,26.6357,26.6839,26.615,26.615,92100.0
2008-07-08 14:50:00,38.63,38.75,38.61,38.74,76300.0,26.615,26.6977,26.6013,26.6908,76300.0
2008-07-08 14:55:00,38.75,38.88,38.68,38.88,194400.0,26.6977,26.7873,26.6495,26.7873,194400.0
2008-07-08 15:00:00,38.87,38.93,38.79,38.9,231100.0,26.7804,26.8217,26.7253,26.8011,231100.0
2008-07-08 15:05:00,38.9,39.04,38.86,39.04,218900.0,26.8011,26.8975,26.7735,26.8975,218900.0
2008-07-08 15:10:00,39.05,39.1,38.94,38.99,148300.0,26.9044,26.9389,26.8286,26.8631,148300.0
2008-07-08 15:15:00,38.99,39.1,38.94,39.08,732700.0,26.8631,26.9389,26.8286,26.9251,732700.0
2008-07-08 15:20:00,39.09,39.09,38.99,39.06,166800.0,26.932,26.932,26.8631,26.9113,166800.0
2008-07-08 15:25:00,39.07,39.15,39.03,39.15,79900.0,26.9182,26.9733,26.8906,26.9733,79900.0
2008-07-08 15:30:00,39.15,39.16,39.1,39.12,190900.0,26.9733,26.9802,26.9389,26.9526,190900.0
2008-07-08 15:35:00,39.14,39.15,39.03,39.15,94100.0,26.9664,26.9733,26.8906,26.9733,94100.0
2008-07-08 15:40:00,39.16,39.17,39.09,39.14,255000.0,26.9802,26.9871,26.932,26.9664,255000.0
2008-07-08 15:45:00,39.14,39.18,39.1,39.15,120900.0,26.9664,26.994,26.9389,26.9733,120900.0
2008-07-08 15:50:00,39.15,39.22,39.14,39.19,395400.0,26.9733,27.0215,26.9664,27.0009,395400.0
2008-07-08 15:55:00,39.18,39.23,39.17,39.22,635000.0,26.994,27.0284,26.9871,27.0215,635000.0
2008-07-09 09:30:00,39.58,40.09,39.58,40.04,489700.0,27.2696,27.6209,27.2696,27.5865,489700.0
2008-07-09 09:35:00,40.04,40.17,40.04,40.09,263000.0,27.5865,27.6761,27.5865,27.6209,263000.0
2008-07-09 09:40:00,40.09,40.12,39.89,39.89,421300.0,27.6209,27.6416,27.4831,27.4831,421300.0
2008-07-09 09:45:00,39.88,39.93,39.76,39.85,501200.0,27.4763,27.5107,27.3936,27.4556,501200.0
2008-07-09 09:50:00,39.86,39.91,39.77,39.83,492300.0,27.4625,27.4969,27.4005,27.4418,492300.0
2008-07-09 09:55:00,39.83,39.92,39.82,39.87,229200.0,27.4418,27.5038,27.4349,27.4694,229200.0
2008-07-09 10:00:00,39.86,39.97,39.83,39.91,194600.0,27.4625,27.5383,27.4418,27.4969,194600.0
2008-07-09 10:05:00,39.9,39.92,39.77,39.91,131000.0,27.49,27.5038,27.4005,27.4969,131000.0
2008-07-09 10:10:00,39.91,39.97,39.86,39.91,262000.0,27.4969,27.5383,27.4625,27.4969,262000.0
2008-07-09 10:15:00,39.9,40.08,39.9,39.99,278500.0,27.49,27.6141,27.49,27.552,278500.0
2008-07-09 10:20:00,40.01,40.16,40.0,40.1,286600.0,27.5658,27.6692,27.5589,27.6278,286600.0
2008-07-09 10:25:00,40.12,40.24,40.09,40.14,299500.0,27.6416,27.7243,27.6209,27.6554,299500.0
2008-07-09 10:30:00,40.14,40.14,39.87,40.03,98300.0,27.6554,27.6554,27.4694,27.5796,98300.0
2008-07-09 10:35:00,40.04,40.05,39.85,39.96,251400.0,27.5865,27.5934,27.4556,27.5314,251400.0
2008-07-09 10:40:00,39.96,39.99,39.83,39.83,168900.0,27.5314,27.552,27.4418,27.4418,168900.0
2008-07-09 10:45:00,39.84,39.95,39.81,39.9,42600.0,27.4487,27.5245,27.428,27.49,42600.0
2008-07-09 10:50:00,39.9,40.01,39.9,39.97,81500.0,27.49,27.5658,27.49,27.5383,81500.0
2008-07-09 10:55:00,39.97,40.11,39.97,40.1,144700.0,27.5383,27.6347,27.5383,27.6278,144700.0
2008-07-09 11:00:00,40.08,40.13,40.01,40.09,311700.0,27.6141,27.6485,27.5658,27.6209,311700.0
2008-07-09 11:05:00,40.08,40.09,39.97,39.99,94900.0,27.6141,27.6209,27.5383,27.552,94900.0
2008-07-09 11:10:00,39.99,40.11,39.96,40.01,225100.0,27.552,27.6347,27.5314,27.5658,225100.0
2008-07-09 11:15:00,40.02,40.04,39.97,40.02,122100.0,27.5727,27.5865,27.5383,27.5727,122100.0
2008-07-09 11:20:00,40.0,40.02,39.96,40.02,135200.0,27.5589,27.5727,27.5314,27.5727,135200.0
2008-07-09 11:25:00,40.03,40.06,40.0,40.0,47600.0,27.5796,27.6003,27.5589,27.5589,47600.0
2008-07-09 11:30:00,40.01,40.04,39.95,39.96,48500.0,27.5658,27.5865,27.5245,27.5314,48500.0
2008-07-09 11:35:00,39.97,39.97,39.74,39.76,91100.0,27.5383,27.5383,27.3798,27.3936,91100.0
2008-07-09 11:40:00,39.76,39.81,39.7,39.8,61800.0,27.3936,27.428,27.3522,27.4211,61800.0
2008-07-09 11:45:00,39.81,39.91,39.8,39.91,110000.0,27.428,27.4969,27.4211,27.4969,110000.0
2008-07-09 11:50:00,39.9,39.91,39.79,39.88,105100.0,27.49,27.4969,27.4143,27.4763,105100.0
2008-07-09 11:55:00,39.88,39.96,39.86,39.95,182700.0,27.4763,27.5314,27.4625,27.5245,182700.0
2008-07-09 12:00:00,39.95,39.95,39.79,39.85,95300.0,27.5245,27.5245,27.4143,27.4556,95300.0
2008-07-09 12:05:00,39.85,39.87,39.74,39.87,86600.0,27.4556,27.4694,27.3798,27.4694,86600.0
2008-07-09 12:10:00,39.88,39.89,39.81,39.82,131400.0,27.4763,27.4831,27.428,27.4349,131400.0
2008-07-09 12:15:00,39.82,40.03,39.82,39.93,822700.0,27.4349,27.5796,27.4349,27.5107,822700.0
2008-07-09 12:20:00,39.94,40.02,39.91,39.92,353700.0,27.5176,27.5727,27.4969,27.5038,353700.0
2008-07-09 12:25:00,39.92,40.0,39.91,39.98,289500.0,27.5038,27.5589,27.4969,27.5452,289500.0
2008-07-09 12:30:00,39.99,39.99,39.95,39.96,25900.0,27.552,27.552,27.5245,27.5314,25900.0
2008-07-09 12:35:00,39.95,39.95,39.77,39.79,153600.0,27.5245,27.5245,27.4005,27.4143,153600.0
2008-07-09 12:40:00,39.8,39.85,39.78,39.85,24300.0,27.4211,27.4556,27.4074,27.4556,24300.0
2008-07-09 12:45:00,39.85,39.85,39.79,39.79,182300.0,27.4556,27.4556,27.4143,27.4143,182300.0
2008-07-09 12:50:00,39.78,39.92,39.78,39.9,42100.0,27.4074,27.5038,27.4074,27.49,42100.0
2008-07-09 12:55:00,39.9,39.91,39.83,39.83,96500.0,27.49,27.4969,27.4418,27.4418,96500.0
2008-07-09 13:00:00,39.85,39.87,39.68,39.71,49500.0,27.4556,27.4694,27.3385,27.3591,49500.0
2008-07-09 13:05:00,39.71,39.75,39.66,39.67,55000.0,27.3591,27.3867,27.3247,27.3316,55000.0
2008-07-09 13:10:00,39.69,39.77,39.67,39.73,51400.0,27.3454,27.4005,27.3316,27.3729,51400.0
2008-07-09 13:15:00,39.72,39.76,39.67,39.76,240600.0,27.366,27.3936,27.3316,27.3936,240600.0
2008-07-09 13:20:00,39.76,39.78,39.71,39.72,110200.0,27.3936,27.4074,27.3591,27.366,110200.0
2008-07-09 13:25:00,39.7,39.72,39.63,39.7,174400.0,27.3522,27.366,27.304,27.3522,174400.0
2008-07-09 13:30:00,39.72,39.78,39.72,39.78,144100.0,27.366,27.4074,27.366,27.4074,144100.0
2008-07-09 13:35:00,39.78,39.79,39.68,39.68,71700.0,27.4074,27.4143,27.3385,27.3385,71700.0
2008-07-09 13:40:00,39.68,39.75,39.68,39.72,70400.0,27.3385,27.3867,27.3385,27.366,70400.0
2008-07-09 13:45:00,39.72,39.74,39.67,39.74,53300.0,27.366,27.3798,27.3316,27.3798,53300.0
2008-07-09 13:50:00,39.74,39.83,39.63,39.63,95300.0,27.3798,27.4418,27.304,27.304,95300.0
2008-07-09 13:55:00,39.62,39.68,39.61,39.66,86800.0,27.2971,27.3385,27.2902,27.3247,86800.0
2008-07-09 14:00:00,39.67,39.67,39.51,39.62,136100.0,27.3316,27.3316,27.2213,27.2971,136100.0
2008-07-09 14:05:00,39.62,39.66,39.58,39.63,93500.0,27.2971,27.3247,27.2696,27.304,93500.0
2008-07-09 14:10:00,39.63,39.67,39.59,39.63,107400.0,27.304,27.3316,27.2765,27.304,107400.0
2008-07-09 14:15:00,39.61,39.66,39.48,39.48,117600.0,27.2902,27.3247,27.2007,27.2007,117600.0
2008-07-09 14:20:00,39.47,39.53,39.39,39.53,168800.0,27.1938,27.2351,27.1387,27.2351,168800.0
2008-07-09 14:25:00,39.53,39.54,39.47,39.48,42700.0,27.2351,27.242,27.1938,27.2007,42700.0
2008-07-09 14:30:00,39.5,39.57,39.47,39.48,69100.0,27.2145,27.2627,27.1938,27.2007,69100.0
2008-07-09 14:35:00,39.47,39.49,39.33,39.33,129600.0,27.1938,27.2076,27.0973,27.0973,129600.0
2008-07-09 14:40:00,39.33,39.39,39.27,39.27,74100.0,27.0973,27.1387,27.056,27.056,74100.0
2008-07-09 14:45:00,39.27,39.4,39.27,39.32,164500.0,27.056,27.1456,27.056,27.0904,164500.0
2008-07-09 14:50:00,39.32,39.32,39.1,39.14,131100.0,27.0904,27.0904,26.9389,26.9664,131100.0
2008-07-09 14:55:00,39.14,39.22,39.11,39.19,121200.0,26.9664,27.0215,26.9458,27.0009,121200.0
2008-07-09 15:00:00,39.18,39.18,39.04,39.16,137200.0,26.994,26.994,26.8975,26.9802,137200.0
2008-07-09 15:05:00,39.18,39.28,39.08,39.08,162000.0,26.994,27.0629,26.9251,26.9251,162000.0
2008-07-09 15:10:00,39.09,39.23,39.08,39.14,130800.0,26.932,27.0284,26.9251,26.9664,130800.0
2008-07-09 15:15:00,39.14,39.26,39.1,39.19,225200.0,26.9664,27.0491,26.9389,27.0009,225200.0
2008-07-09 15:20:00,39.21,39.31,39.18,39.26,124700.0,27.0146,27.0835,26.994,27.0491,124700.0
2008-07-09 15:25:00,39.26,39.33,39.21,39.22,81900.0,27.0491,27.0973,27.0146,27.0215,81900.0
2008-07-09 15:30:00,39.22,39.3,39.22,39.27,72300.0,27.0215,27.0767,27.0215,27.056,72300.0
2008-07-09 15:35:00,39.27,39.65,39.17,39.18,122500.0,27.056,27.3178,26.9871,26.994,122500.0
2008-07-09 15:40:00,39.17,39.17,38.9,38.9,515600.0,26.9871,26.9871,26.8011,26.8011,515600.0
2008-07-09 15:45:00,38.9,39.01,38.87,38.89,459300.0,26.8011,26.8769,26.7804,26.7942,459300.0
2008-07-09 15:50:00,38.89,38.99,38.89,38.95,286000.0,26.7942,26.8631,26.7942,26.8355,286000.0
2008-07-09 15:55:00,38.94,38.96,38.8,38.81,285100.0,26.8286,26.8424,26.7322,26.7391,285100.0
2008-07-10 09:30:00,39.64,39.87,39.53,39.75,375700.0,27.3109,27.4694,27.2351,27.3867,375700.0
2008-07-10 09:35:00,39.75,39.83,39.48,39.5,170700.0,27.3867,27.4418,27.2007,27.2145,170700.0
2008-07-10 09:40:00,39.5,39.73,39.36,39.72,361300.0,27.2145,27.3729,27.118,27.366,361300.0
2008-07-10 09:45:00,39.72,39.87,39.65,39.86,279600.0,27.366,27.4694,27.3178,27.4625,279600.0
2008-07-10 09:50:00,39.85,39.93,39.78,39.83,139200.0,27.4556,27.5107,27.4074,27.4418,139200.0
2008-07-10 09:55:00,39.82,39.83,39.62,39.68,128400.0,27.4349,27.4418,27.2971,27.3385,128400.0
2008-07-10 10:00:00,39.67,39.73,39.53,39.59,268800.0,27.3316,27.3729,27.2351,27.2765,268800.0
2008-07-10 10:05:00,39.59,39.59,39.43,39.43,185000.0,27.2765,27.2765,27.1662,27.1662,185000.0
2008-07-10 10:10:00,39.42,39.56,39.37,39.38,156000.0,27.1593,27.2558,27.1249,27.1318,156000.0
2008-07-10 10:15:00,39.37,39.37,39.21,39.3,385600.0,27.1249,27.1249,27.0146,27.0767,385600.0
2008-07-10 10:20:00,39.3,39.36,39.22,39.26,215200.0,27.0767,27.118,27.0215,27.0491,215200.0
2008-07-10 10:25:00,39.26,39.5,39.26,39.48,118900.0,27.0491,27.2145,27.0491,27.2007,118900.0
2008-07-10 10:30:00,39.48,39.61,39.4,39.59,106500.0,27.2007,27.2902,27.1456,27.2765,106500.0
2008-07-10 10:35:00,39.6,39.65,39.52,39.6,245700.0,27.2833,27.3178,27.2282,27.2833,245700.0
2008-07-10 10:40:00,39.62,39.87,39.62,39.78,110300.0,27.2971,27.4694,27.2971,27.4074,110300.0
2008-07-10 10:45:00,39.79,39.93,39.79,39.92,152100.0,27.4143,27.5107,27.4143,27.5038,152100.0
2008-07-10 10:50:00,39.92,39.92,39.79,39.84,354500.0,27.5038,27.5038,27.4143,27.4487,354500.0
2008-07-10 10:55:00,39.83,39.89,39.76,39.77,113400.0,27.4418,27.4831,27.3936,27.4005,113400.0
2008-07-10 11:00:00,39.76,39.86,39.63,39.86,417700.0,27.3936,27.4625,27.304,27.4625,417700.0
2008-07-10 11:05:00,39.85,39.88,39.61,39.64,142100.0,27.4556,27.4763,27.2902,27.3109,142100.0
2008-07-10 11:10:00,39.64,39.79,39.59,39.74,130400.0,27.3109,27.4143,27.2765,27.3798,130400.0
2008-07-10 11:15:00,39.75,39.76,39.61,39.67,315700.0,27.3867,27.3936,27.2902,27.3316,315700.0
2008-07-10 11:20:00,39.68,39.79,39.68,39.79,130500.0,27.3385,27.4143,27.3385,27.4143,130500.0
2008-07-10 11:25:00,39.79,39.79,39.66,39.71,105700.0,27.4143,27.4143,27.3247,27.3591,105700.0
2008-07-10 11:30:00,39.7,39.94,39.7,39.93,149900.0,27.3522,27.5176,27.3522,27.5107,149900.0
2008-07-10 11:35:00,39.92,39.99,39.88,39.91,84000.0,27.5038,27.552,27.4763,27.4969,84000.0
2008-07-10 11:40:00,39.91,39.95,39.85,39.86,70700.0,27.4969,27.5245,27.4556,27.4625,70700.0
2008-07-10 11:45:00,39.83,39.84,39.77,39.78,35700.0,27.4418,27.4487,27.4005,27.4074,35700.0
2008-07-10 11:50:00,39.78,39.83,39.78,39.78,10400.0,27.4074,27.4418,27.4074,27.4074,10400.0
2008-07-10 11:55:00,39.79,39.79,39.65,39.74,59300.0,27.4143,27.4143,27.3178,27.3798,59300.0
2008-07-10 12:00:00,39.74,39.93,39.73,39.85,71700.0,27.3798,27.5107,27.3729,27.4556,71700.0
2008-07-10 12:05:00,39.85,39.92,39.82,39.82,70100.0,27.4556,27.5038,27.4349,27.4349,70100.0
2008-07-10 12:10:00,39.84,39.92,39.84,39.88,93100.0,27.4487,27.5038,27.4487,27.4763,93100.0
2008-07-10 12:15:00,39.88,39.96,39.86,39.87,31300.0,27.4763,27.5314,27.4625,27.4694,31300.0
2008-07-10 12:20:00,39.87,39.91,39.77,39.86,61400.0,27.4694,27.4969,27.4005,27.4625,61400.0
2008-07-10 12:25:00,39.86,39.87,39.77,39.78,42000.0,27.4625,27.4694,27.4005,27.4074,42000.0
2008-07-10 12:30:00,39.77,39.77,39.72,39.74,82200.0,27.4005,27.4005,27.366,27.3798,82200.0
2008-07-10 12:35:00,39.74,39.77,39.7,39.73,58200.0,27.3798,27.4005,27.3522,27.3729,58200.0
2008-07-10 12:40:00,39.73,39.82,39.71,39.74,59100.0,27.3729,27.4349,27.3591,27.3798,59100.0
2008-07-10 12:45:00,39.74,39.76,39.66,39.66,19200.0,27.3798,27.3936,27.3247,27.3247,19200.0
2008-07-10 12:50:00,39.67,39.67,39.54,39.56,42600.0,27.3316,27.3316,27.242,27.2558,42600.0
2008-07-10 12:55:00,39.57,39.59,39.53,39.57,46300.0,27.2627,27.2765,27.2351,27.2627,46300.0
2008-07-10 13:00:00,39.58,39.73,39.58,39.68,84000.0,27.2696,27.3729,27.2696,27.3385,84000.0
2008-07-10 13:05:00,39.68,39.8,39.63,39.71,456000.0,27.3385,27.4211,27.304,27.3591,456000.0
2008-07-10 13:10:00,39.71,39.75,39.63,39.71,180400.0,27.3591,27.3867,27.304,27.3591,180400.0
2008-07-10 13:15:00,39.7,39.79,39.65,39.77,77300.0,27.3522,27.4143,27.3178,27.4005,77300.0
2008-07-10 13:20:00,39.75,39.84,39.75,39.77,179700.0,27.3867,27.4487,27.3867,27.4005,179700.0
2008-07-10 13:25:00,39.75,39.81,39.7,39.81,129200.0,27.3867,27.428,27.3522,27.428,129200.0
2008-07-10 13:30:00,39.81,39.95,39.8,39.95,63200.0,27.428,27.5245,27.4211,27.5245,63200.0
2008-07-10 13:35:00,39.95,40.01,39.89,39.93,61500.0,27.5245,27.5658,27.4831,27.5107,61500.0
2008-07-10 13:40:00,39.94,39.95,39.86,39.88,232500.0,27.5176,27.5245,27.4625,27.4763,232500.0
2008-07-10 13:45:00,39.89,39.93,39.86,39.93,156800.0,27.4831,27.5107,27.4625,27.5107,156800.0
2008-07-10 13:50:00,39.94,40.09,39.91,40.06,56700.0,27.5176,27.6209,27.4969,27.6003,56700.0
2008-07-10 13:55:00,40.07,40.15,39.99,40.01,80200.0,27.6072,27.6623,27.552,27.5658,80200.0
2008-07-10 14:00:00,40.01,40.05,39.95,39.98,93100.0,27.5658,27.5934,27.5245,27.5452,93100.0
2008-07-10 14:05:00,39.99,40.05,39.96,39.97,71200.0,27.552,27.5934,27.5314,27.5383,71200.0
2008-07-10 14:10:00,39.97,40.01,39.88,39.88,75500.0,27.5383,27.5658,27.4763,27.4763,75500.0
2008-07-10 14:15:00,39.87,39.87,39.8,39.8,76200.0,27.4694,27.4694,27.4211,27.4211,76200.0
2008-07-10 14:20:00,39.8,39.9,39.8,39.8,63400.0,27.4211,27.49,27.4211,27.4211,63400.0
2008-07-10 14:25:00,39.78,39.78,39.53,39.59,350300.0,27.4074,27.4074,27.2351,27.2765,350300.0
2008-07-10 14:30:00,39.6,39.8,39.5,39.56,280300.0,27.2833,27.4211,27.2145,27.2558,280300.0
2008-07-10 14:35:00,39.56,39.66,39.5,39.59,150100.0,27.2558,27.3247,27.2145,27.2765,150100.0
2008-07-10 14:40:00,39.59,39.63,39.38,39.39,179500.0,27.2765,27.304,27.1318,27.1387,179500.0
2008-07-10 14:45:00,39.38,39.46,39.31,39.34,167100.0,27.1318,27.1869,27.0835,27.1042,167100.0
2008-07-10 14:50:00,39.37,39.4,39.22,39.29,153800.0,27.1249,27.1456,27.0215,27.0698,153800.0
2008-07-10 14:55:00,39.29,39.47,39.25,39.35,154400.0,27.0698,27.1938,27.0422,27.1111,154400.0
2008-07-10 15:00:00,39.34,39.59,39.33,39.52,193000.0,27.1042,27.2765,27.0973,27.2282,193000.0
2008-07-10 15:05:00,39.53,39.65,39.46,39.61,254600.0,27.2351,27.3178,27.1869,27.2902,254600.0
2008-07-10 15:10:00,39.61,39.73,39.54,39.69,82400.0,27.2902,27.3729,27.242,27.3454,82400.0
2008-07-10 15:15:00,39.65,39.66,39.48,39.48,337200.0,27.3178,27.3247,27.2007,27.2007,337200.0
2008-07-10 15:20:00,39.48,39.71,39.48,39.67,155800.0,27.2007,27.3591,27.2007,27.3316,155800.0
2008-07-10 15:25:00,39.68,39.77,39.67,39.73,134700.0,27.3385,27.4005,27.3316,27.3729,134700.0
2008-07-10 15:30:00,39.72,39.78,39.64,39.65,119200.0,27.366,27.4074,27.3109,27.3178,119200.0
2008-07-10 15:35:00,39.66,39.66,39.5,39.65,187800.0,27.3247,27.3247,27.2145,27.3178,187800.0
2008-07-10 15:40:00,39.64,39.78,39.59,39.71,371900.0,27.3109,27.4074,27.2765,27.3591,371900.0
2008-07-10 15:45:00,39.7,39.78,39.63,39.73,452400.0,27.3522,27.4074,27.304,27.3729,452400.0
2008-07-10 15:50:00,39.73,39.77,39.65,39.74,265500.0,27.3729,27.4005,27.3178,27.3798,265500.0
2008-07-10 15:55:00,39.73,39.85,39.7,39.77,298500.0,27.3729,27.4556,27.3522,27.4005,298500.0
2008-07-11 09:30:00,39.32,39.76,39.2,39.25,173700.0,27.0904,27.3936,27.0078,27.0422,173700.0
2008-07-11 09:35:00,39.25,39.43,39.24,39.34,175700.0,27.0422,27.1662,27.0353,27.1042,175700.0
2008-07-11 09:40:00,39.32,39.53,39.28,39.52,203400.0,27.0904,27.2351,27.0629,27.2282,203400.0
2008-07-11 09:45:00,39.52,39.64,39.46,39.64,72600.0,27.2282,27.3109,27.1869,27.3109,72600.0
2008-07-11 09:50:00,39.65,39.72,39.6,39.72,103700.0,27.3178,27.366,27.2833,27.366,103700.0
2008-07-11 09:55:00,39.69,39.83,39.64,39.71,95700.0,27.3454,27.4418,27.3109,27.3591,95700.0
2008-07-11 10:00:00,39.72,39.82,39.58,39.77,127600.0,27.366,27.4349,27.2696,27.4005,127600.0
2008-07-11 10:05:00,39.76,39.83,39.7,39.78,116500.0,27.3936,27.4418,27.3522,27.4074,116500.0
2008-07-11 10:10:00,39.76,39.83,39.74,39.78,225900.0,27.3936,27.4418,27.3798,27.4074,225900.0
2008-07-11 10:15:00,39.77,39.8,39.72,39.78,127900.0,27.4005,27.4211,27.366,27.4074,127900.0
2008-07-11 10:20:00,39.78,39.83,39.68,39.74,114200.0,27.4074,27.4418,27.3385,27.3798,114200.0
2008-07-11 10:25:00,39.73,39.79,39.39,39.52,223800.0,27.3729,27.4143,27.1387,27.2282,223800.0
2008-07-11 10:30:00,39.51,39.56,39.36,39.43,295900.0,27.2213,27.2558,27.118,27.1662,295900.0
2008-07-11 10:35:00,39.43,39.47,39.33,39.33,138100.0,27.1662,27.1938,27.0973,27.0973,138100.0
2008-07-11 10:40:00,39.33,39.42,39.33,39.41,82500.0,27.0973,27.1593,27.0973,27.1524,82500.0
2008-07-11 10:45:00,39.41,39.48,39.37,39.45,99600.0,27.1524,27.2007,27.1249,27.18,99600.0
2008-07-11 10:50:00,39.45,39.52,39.44,39.47,79100.0,27.18,27.2282,27.1731,27.1938,79100.0
2008-07-11 10:55:00,39.47,39.53,39.42,39.46,108700.0,27.1938,27.2351,27.1593,27.1869,108700.0
2008-07-11 11:00:00,39.45,39.54,39.41,39.41,86400.0,27.18,27.242,27.1524,27.1524,86400.0
2008-07-11 11:05:00,39.41,39.49,39.38,39.4,57300.0,27.1524,27.2076,27.1318,27.1456,57300.0
2008-07-11 11:10:00,39.4,39.44,39.34,39.38,57300.0,27.1456,27.1731,27.1042,27.1318,57300.0
2008-07-11 11:15:00,39.38,39.41,39.27,39.34,78000.0,27.1318,27.1524,27.056,27.1042,78000.0
2008-07-11 11:20:00,39.34,39.34,39.12,39.16,108700.0,27.1042,27.1042,26.9526,26.9802,108700.0
2008-07-11 11:25:00,39.16,39.18,39.1,39.12,96100.0,26.9802,26.994,26.9389,26.9526,96100.0
2008-07-11 11:30:00,39.1,39.12,38.99,39.07,155700.0,26.9389,26.9526,26.8631,26.9182,155700.0
2008-07-11 11:35:00,39.07,39.26,39.06,39.18,307700.0,26.9182,27.0491,26.9113,26.994,307700.0
2008-07-11 11:40:00,39.17,39.24,39.09,39.2,67800.0,26.9871,27.0353,26.932,27.0078,67800.0
2008-07-11 11:45:00,39.18,39.22,39.16,39.21,43700.0,26.994,27.0215,26.9802,27.0146,43700.0
2008-07-11 11:50:00,39.22,39.31,39.19,39.31,64300.0,27.0215,27.0835,27.0009,27.0835,64300.0
2008-07-11 11:55:00,39.31,39.37,39.3,39.36,67500.0,27.0835,27.1249,27.0767,27.118,67500.0
2008-07-11 12:00:00,39.36,39.36,39.25,39.35,47200.0,27.118,27.118,27.0422,27.1111,47200.0
2008-07-11 12:05:00,39.36,39.4,39.28,39.31,45700.0,27.118,27.1456,27.0629,27.0835,45700.0
2008-07-11 12:10:00,39.3,39.35,39.22,39.35,70300.0,27.0767,27.1111,27.0215,27.1111,70300.0
2008-07-11 12:15:00,39.35,39.35,39.27,39.29,33500.0,27.1111,27.1111,27.056,27.0698,33500.0
2008-07-11 12:20:00,39.28,39.31,39.23,39.28,37100.0,27.0629,27.0835,27.0284,27.0629,37100.0
2008-07-11 12:25:00,39.28,39.29,39.18,39.29,96900.0,27.0629,27.0698,26.994,27.0698,96900.0
2008-07-11 12:30:00,39.28,39.28,39.18,39.21,58500.0,27.0629,27.0629,26.994,27.0146,58500.0
2008-07-11 12:35:00,39.21,39.25,39.18,39.19,122100.0,27.0146,27.0422,26.994,27.0009,122100.0
2008-07-11 12:40:00,39.17,39.2,39.16,39.17,98700.0,26.9871,27.0078,26.9802,26.9871,98700.0
2008-07-11 12:45:00,39.16,39.16,39.07,39.08,24300.0,26.9802,26.9802,26.9182,26.9251,24300.0
2008-07-11 12:50:00,39.09,39.15,39.05,39.09,79300.0,26.932,26.9733,26.9044,26.932,79300.0
2008-07-11 12:55:00,39.08,39.12,39.03,39.11,99400.0,26.9251,26.9526,26.8906,26.9458,99400.0
2008-07-11 13:00:00,39.11,39.18,39.03,39.17,87900.0,26.9458,26.994,26.8906,26.9871,87900.0
2008-07-11 13:05:00,39.17,39.19,39.12,39.14,36800.0,26.9871,27.0009,26.9526,26.9664,36800.0
2008-07-11 13:10:00,39.14,39.14,39.02,39.09,88500.0,26.9664,26.9664,26.8837,26.932,88500.0
2008-07-11 13:15:00,39.09,39.24,39.07,39.24,53200.0,26.932,27.0353,26.9182,27.0353,53200.0
2008-07-11 13:20:00,39.24,39.33,39.18,39.33,111800.0,27.0353,27.0973,26.994,27.0973,111800.0
2008-07-11 13:25:00,39.32,39.33,39.24,39.25,82900.0,27.0904,27.0973,27.0353,27.0422,82900.0
2008-07-11 13:30:00,39.24,39.3,39.23,39.28,41900.0,27.0353,27.0767,27.0284,27.0629,41900.0
2008-07-11 13:35:00,39.28,39.39,39.25,39.36,54500.0,27.0629,27.1387,27.0422,27.118,54500.0
2008-07-11 13:40:00,39.38,39.44,39.29,39.33,151200.0,27.1318,27.1731,27.0698,27.0973,151200.0
2008-07-11 13:45:00,39.33,39.41,39.31,39.33,100500.0,27.0973,27.1524,27.0835,27.0973,100500.0
2008-07-11 13:50:00,39.31,39.31,39.24,39.26,129100.0,27.0835,27.0835,27.0353,27.0491,129100.0
2008-07-11 13:55:00,39.26,39.43,39.26,39.34,57800.0,27.0491,27.1662,27.0491,27.1042,57800.0
2008-07-11 14:00:00,39.34,39.46,39.3,39.43,51200.0,27.1042,27.1869,27.0767,27.1662,51200.0
2008-07-11 14:05:00,39.43,39.51,39.35,39.37,255000.0,27.1662,27.2213,27.1111,27.1249,255000.0
2008-07-11 14:10:00,39.38,39.46,39.33,39.43,125900.0,27.1318,27.1869,27.0973,27.1662,125900.0
2008-07-11 14:15:00,39.43,39.48,39.37,39.48,114500.0,27.1662,27.2007,27.1249,27.2007,114500.0
2008-07-11 14:20:00,39.48,39.48,39.23,39.29,217600.0,27.2007,27.2007,27.0284,27.0698,217600.0
2008-07-11 14:25:00,39.3,39.35,39.3,39.32,70900.0,27.0767,27.1111,27.0767,27.0904,70900.0
2008-07-11 14:30:00,39.32,39.34,39.25,39.25,41100.0,27.0904,27.1042,27.0422,27.0422,41100.0
2008-07-11 14:35:00,39.22,39.33,39.2,39.32,167800.0,27.0215,27.0973,27.0078,27.0904,167800.0
2008-07-11 14:40:00,39.3,39.45,39.28,39.45,84900.0,27.0767,27.18,27.0629,27.18,84900.0
2008-07-11 14:45:00,39.47,39.68,39.41,39.66,183800.0,27.1938,27.3385,27.1524,27.3247,183800.0
2008-07-11 14:50:00,39.68,39.82,39.48,39.54,265800.0,27.3385,27.4349,27.2007,27.242,265800.0
2008-07-11 14:55:00,39.55,39.78,39.46,39.77,195900.0,27.2489,27.4074,27.1869,27.4005,195900.0
2008-07-11 15:00:00,39.77,40.02,39.65,40.02,828200.0,27.4005,27.5727,27.3178,27.5727,828200.0
2008-07-11 15:05:00,40.01,40.01,39.7,39.87,322400.0,27.5658,27.5658,27.3522,27.4694,322400.0
2008-07-11 15:10:00,39.86,39.89,39.45,39.48,180100.0,27.4625,27.4831,27.18,27.2007,180100.0
2008-07-11 15:15:00,39.49,39.63,39.47,39.51,227300.0,27.2076,27.304,27.1938,27.2213,227300.0
2008-07-11 15:20:00,39.5,39.69,39.41,39.56,93100.0,27.2145,27.3454,27.1524,27.2558,93100.0
2008-07-11 15:25:00,39.56,39.69,39.5,39.6,112000.0,27.2558,27.3454,27.2145,27.2833,112000.0
2008-07-11 15:30:00,39.64,39.64,39.4,39.43,91500.0,27.3109,27.3109,27.1456,27.1662,91500.0
2008-07-11 15:35:00,39.45,39.57,39.45,39.55,55300.0,27.18,27.2627,27.18,27.2489,55300.0
2008-07-11 15:40:00,39.53,39.6,39.49,39.58,136200.0,27.2351,27.2833,27.2076,27.2696,136200.0
2008-07-11 15:45:00,39.58,39.66,39.54,39.61,65200.0,27.2696,27.3247,27.242,27.2902,65200.0
2008-07-11 15:50:00,39.63,39.77,39.62,39.7,215700.0,27.304,27.4005,27.2971,27.3522,215700.0
2008-07-11 15:55:00,39.7,39.75,39.65,39.7,260600.0,27.3522,27.3867,27.3178,27.3522,260600.0
2008-07-14 09:30:00,39.94,40.32,39.94,40.3,114600.0,27.5176,27.7794,27.5176,27.7656,114600.0
2008-07-14 09:35:00,40.29,40.31,40.12,40.12,101300.0,27.7587,27.7725,27.6416,27.6416,101300.0
2008-07-14 09:40:00,40.09,40.12,39.97,40.07,117200.0,27.6209,27.6416,27.5383,27.6072,117200.0
2008-07-14 09:45:00,40.06,40.27,40.04,40.14,201600.0,27.6003,27.745,27.5865,27.6554,201600.0
2008-07-14 09:50:00,40.15,40.19,40.09,40.09,98800.0,27.6623,27.6898,27.6209,27.6209,98800.0
2008-07-14 09:55:00,40.09,40.15,39.9,39.91,325600.0,27.6209,27.6623,27.49,27.4969,325600.0
2008-07-14 10:00:00,39.9,40.01,39.87,39.95,88600.0,27.49,27.5658,27.4694,27.5245,88600.0
2008-07-14 10:05:00,39.93,40.03,39.88,39.99,183700.0,27.5107,27.5796,27.4763,27.552,183700.0
2008-07-14 10:10:00,39.99,39.99,39.84,39.92,108000.0,27.552,27.552,27.4487,27.5038,108000.0
2008-07-14 10:15:00,39.92,39.96,39.88,39.93,66500.0,27.5038,27.5314,27.4763,27.5107,66500.0
2008-07-14 10:20:00,39.9,39.95,39.83,39.88,74000.0,27.49,27.5245,27.4418,27.4763,74000.0
2008-07-14 10:25:00,39.86,39.86,39.68,39.73,88200.0,27.4625,27.4625,27.3385,27.3729,88200.0
2008-07-14 10:30:00,39.72,39.85,39.72,39.81,54300.0,27.366,27.4556,27.366,27.428,54300.0
2008-07-14 10:35:00,39.83,39.88,39.8,39.82,160600.0,27.4418,27.4763,27.4211,27.4349,160600.0
2008-07-14 10:40:00,39.83,39.83,39.7,39.75,105800.0,27.4418,27.4418,27.3522,27.3867,105800.0
2008-07-14 10:45:00,39.75,39.81,39.7,39.74,111200.0,27.3867,27.428,27.3522,27.3798,111200.0
2008-07-14 10:50:00,39.74,39.79,39.66,39.78,83200.0,27.3798,27.4143,27.3247,27.4074,83200.0
2008-07-14 10:55:00,39.79,39.91,39.77,39.9,63400.0,27.4143,27.4969,27.4005,27.49,63400.0
2008-07-14 11:00:00,39.89,39.99,39.82,39.91,148000.0,27.4831,27.552,27.4349,27.4969,148000.0
2008-07-14 11:05:00,39.91,39.92,39.84,39.84,48700.0,27.4969,27.5038,27.4487,27.4487,48700.0
2008-07-14 11:10:00,39.84,39.84,39.67,39.77,123700.0,27.4487,27.4487,27.3316,27.4005,123700.0
2008-07-14 11:15:00,39.76,39.83,39.69,39.73,113400.0,27.3936,27.4418,27.3454,27.3729,113400.0
2008-07-14 11:20:00,39.73,39.75,39.57,39.57,99400.0,27.3729,27.3867,27.2627,27.2627,99400.0
2008-07-14 11:25:00,39.56,39.63,39.56,39.6,122900.0,27.2558,27.304,27.2558,27.2833,122900.0
2008-07-14 11:30:00,39.6,39.63,39.52,39.56,110300.0,27.2833,27.304,27.2282,27.2558,110300.0
2008-07-14 11:35:00,39.56,39.6,39.5,39.52,61300.0,27.2558,27.2833,27.2145,27.2282,61300.0
2008-07-14 11:40:00,39.51,39.64,39.49,39.64,79300.0,27.2213,27.3109,27.2076,27.3109,79300.0
2008-07-14 11:45:00,39.63,39.69,39.57,39.69,98000.0,27.304,27.3454,27.2627,27.3454,98000.0
2008-07-14 11:50:00,39.7,39.71,39.47,39.47,143600.0,27.3522,27.3591,27.1938,27.1938,143600.0
2008-07-14 11:55:00,39.48,39.49,39.25,39.48,343500.0,27.2007,27.2076,27.0422,27.2007,343500.0
2008-07-14 12:00:00,39.48,39.59,39.41,39.41,189500.0,27.2007,27.2765,27.1524,27.1524,189500.0
2008-07-14 12:05:00,39.4,39.52,39.38,39.51,232000.0,27.1456,27.2282,27.1318,27.2213,232000.0
2008-07-14 12:10:00,39.51,39.52,39.36,39.4,102800.0,27.2213,27.2282,27.118,27.1456,102800.0
2008-07-14 12:15:00,39.42,39.6,39.42,39.59,103500.0,27.1593,27.2833,27.1593,27.2765,103500.0
2008-07-14 12:20:00,39.59,39.59,39.48,39.53,224100.0,27.2765,27.2765,27.2007,27.2351,224100.0
2008-07-14 12:25:00,39.54,39.57,39.47,39.49,131800.0,27.242,27.2627,27.1938,27.2076,131800.0
2008-07-14 12:30:00,39.48,39.54,39.45,39.48,56700.0,27.2007,27.242,27.18,27.2007,56700.0
2008-07-14 12:35:00,39.48,39.51,39.39,39.48,77800.0,27.2007,27.2213,27.1387,27.2007,77800.0
2008-07-14 12:40:00,39.47,39.5,39.4,39.47,58900.0,27.1938,27.2145,27.1456,27.1938,58900.0
2008-07-14 12:45:00,39.47,39.53,39.45,39.52,53000.0,27.1938,27.2351,27.18,27.2282,53000.0
2008-07-14 12:50:00,39.54,39.64,39.54,39.63,28700.0,27.242,27.3109,27.242,27.304,28700.0
2008-07-14 12:55:00,39.64,39.64,39.54,39.57,58800.0,27.3109,27.3109,27.242,27.2627,58800.0
2008-07-14 13:00:00,39.57,39.57,39.48,39.56,95500.0,27.2627,27.2627,27.2007,27.2558,95500.0
2008-07-14 13:05:00,39.57,39.57,39.49,39.53,66100.0,27.2627,27.2627,27.2076,27.2351,66100.0
2008-07-14 13:10:00,39.53,39.6,39.49,39.6,89000.0,27.2351,27.2833,27.2076,27.2833,89000.0
2008-07-14 13:15:00,39.58,39.58,39.51,39.51,59500.0,27.2696,27.2696,27.2213,27.2213,59500.0
2008-07-14 13:20:00,39.52,39.58,39.51,39.52,60200.0,27.2282,27.2696,27.2213,27.2282,60200.0
2008-07-14 13:25:00,39.53,39.55,39.5,39.53,71200.0,27.2351,27.2489,27.2145,27.2351,71200.0
2008-07-14 13:30:00,39.53,39.56,39.47,39.52,94400.0,27.2351,27.2558,27.1938,27.2282,94400.0
2008-07-14 13:35:00,39.5,39.57,39.47,39.57,119200.0,27.2145,27.2627,27.1938,27.2627,119200.0
2008-07-14 13:40:00,39.58,39.61,39.52,39.59,85900.0,27.2696,27.2902,27.2282,27.2765,85900.0
2008-07-14 13:45:00,39.59,39.72,39.59,39.69,102200.0,27.2765,27.366,27.2765,27.3454,102200.0
2008-07-14 13:50:00,39.7,39.76,39.65,39.66,133400.0,27.3522,27.3936,27.3178,27.3247,133400.0
2008-07-14 13:55:00,39.66,39.7,39.63,39.7,66900.0,27.3247,27.3522,27.304,27.3522,66900.0
2008-07-14 14:00:00,39.71,39.72,39.66,39.7,45700.0,27.3591,27.366,27.3247,27.3522,45700.0
2008-07-14 14:05:00,39.7,39.79,39.69,39.75,158800.0,27.3522,27.4143,27.3454,27.3867,158800.0
2008-07-14 14:10:00,39.75,39.79,39.67,39.68,118700.0,27.3867,27.4143,27.3316,27.3385,118700.0
2008-07-14 14:15:00,39.68,39.77,39.67,39.72,83600.0,27.3385,27.4005,27.3316,27.366,83600.0
2008-07-14 14:20:00,39.72,39.75,39.67,39.69,98000.0,27.366,27.3867,27.3316,27.3454,98000.0
2008-07-14 14:25:00,39.68,39.74,39.68,39.72,94500.0,27.3385,27.3798,27.3385,27.366,94500.0
2008-07-14 14:30:00,39.73,39.77,39.69,39.77,62300.0,27.3729,27.4005,27.3454,27.4005,62300.0
2008-07-14 14:35:00,39.77,39.78,39.71,39.74,99900.0,27.4005,27.4074,27.3591,27.3798,99900.0
2008-07-14 14:40:00,39.72,39.73,39.64,39.67,103500.0,27.366,27.3729,27.3109,27.3316,103500.0
2008-07-14 14:45:00,39.66,39.67,39.57,39.63,83700.0,27.3247,27.3316,27.2627,27.304,83700.0
2008-07-14 14:50:00,39.6,39.62,39.54,39.57,78500.0,27.2833,27.2971,27.242,27.2627,78500.0
2008-07-14 14:55:00,39.56,39.65,39.55,39.64,123700.0,27.2558,27.3178,27.2489,27.3109,123700.0
2008-07-14 15:00:00,39.64,39.68,39.6,39.61,44300.0,27.3109,27.3385,27.2833,27.2902,44300.0
2008-07-14 15:05:00,39.62,39.62,39.49,39.53,148300.0,27.2971,27.2971,27.2076,27.2351,148300.0
2008-07-14 15:10:00,39.53,39.64,39.52,39.59,175200.0,27.2351,27.3109,27.2282,27.2765,175200.0
2008-07-14 15:15:00,39.59,39.63,39.54,39.59,91200.0,27.2765,27.304,27.242,27.2765,91200.0
2008-07-14 15:20:00,39.6,39.79,39.54,39.67,194400.0,27.2833,27.4143,27.242,27.3316,194400.0
2008-07-14 15:25:00,39.68,39.81,39.68,39.78,317000.0,27.3385,27.428,27.3385,27.4074,317000.0
2008-07-14 15:30:00,39.78,39.94,39.76,39.92,276400.0,27.4074,27.5176,27.3936,27.5038,276400.0
2008-07-14 15:35:00,39.92,39.94,39.79,39.82,183800.0,27.5038,27.5176,27.4143,27.4349,183800.0
2008-07-14 15:40:00,39.83,39.83,39.7,39.79,147900.0,27.4418,27.4418,27.3522,27.4143,147900.0
2008-07-14 15:45:00,39.79,39.87,39.74,39.86,143500.0,27.4143,27.4694,27.3798,27.4625,143500.0
2008-07-14 15:50:00,39.86,39.86,39.65,39.68,272500.0,27.4625,27.4625,27.3178,27.3385,272500.0
2008-07-14 15:55:00,39.67,39.71,39.64,39.71,219900.0,27.3316,27.3591,27.3109,27.3591,219900.0
2008-07-15 09:30:00,39.59,39.59,39.1,39.48,47900.0,27.2765,27.2765,26.9389,27.2007,47900.0
2008-07-15 09:35:00,39.48,39.51,39.38,39.38,101700.0,27.2007,27.2213,27.1318,27.1318,101700.0
2008-07-15 09:40:00,39.37,39.44,39.37,39.43,39800.0,27.1249,27.1731,27.1249,27.1662,39800.0
2008-07-15 09:45:00,39.43,39.43,39.29,39.32,126900.0,27.1662,27.1662,27.0698,27.0904,126900.0
2008-07-15 09:50:00,39.31,39.31,39.04,39.06,137700.0,27.0835,27.0835,26.8975,26.9113,137700.0
2008-07-15 09:55:00,39.05,39.11,38.99,39.09,220100.0,26.9044,26.9458,26.8631,26.932,220100.0
2008-07-15 10:00:00,39.09,39.13,38.83,38.9,349500.0,26.932,26.9595,26.7528,26.8011,349500.0
2008-07-15 10:05:00,38.89,38.89,38.62,38.71,587300.0,26.7942,26.7942,26.6082,26.6702,587300.0
2008-07-15 10:10:00,38.73,38.97,38.68,38.97,234500.0,26.6839,26.8493,26.6495,26.8493,234500.0
2008-07-15 10:15:00,38.95,39.03,38.9,39.02,151200.0,26.8355,26.8906,26.8011,26.8837,151200.0
2008-07-15 10:20:00,39.01,39.08,38.95,39.06,284600.0,26.8769,26.9251,26.8355,26.9113,284600.0
2008-07-15 10:25:00,39.05,39.05,38.91,38.94,251200.0,26.9044,26.9044,26.808,26.8286,251200.0
2008-07-15 10:30:00,38.93,39.0,38.81,38.86,176200.0,26.8217,26.87,26.7391,26.7735,176200.0
2008-07-15 10:35:00,38.86,38.93,38.81,38.9,145300.0,26.7735,26.8217,26.7391,26.8011,145300.0
2008-07-15 10:40:00,38.92,38.95,38.88,38.93,152500.0,26.8148,26.8355,26.7873,26.8217,152500.0
2008-07-15 10:45:00,38.92,39.01,38.9,38.98,116300.0,26.8148,26.8769,26.8011,26.8562,116300.0
2008-07-15 10:50:00,38.98,39.08,38.96,39.04,189500.0,26.8562,26.9251,26.8424,26.8975,189500.0
2008-07-15 10:55:00,39.05,39.08,39.0,39.04,113300.0,26.9044,26.9251,26.87,26.8975,113300.0
2008-07-15 11:00:00,39.04,39.13,39.03,39.1,110000.0,26.8975,26.9595,26.8906,26.9389,110000.0
2008-07-15 11:05:00,39.1,39.31,39.1,39.22,355700.0,26.9389,27.0835,26.9389,27.0215,355700.0
2008-07-15 11:10:00,39.21,39.29,39.11,39.28,234400.0,27.0146,27.0698,26.9458,27.0629,234400.0
2008-07-15 11:15:00,39.27,39.3,39.17,39.28,141900.0,27.056,27.0767,26.9871,27.0629,141900.0
2008-07-15 11:20:00,39.28,39.29,38.96,38.97,134100.0,27.0629,27.0698,26.8424,26.8493,134100.0
2008-07-15 11:25:00,38.98,39.03,38.97,39.02,168700.0,26.8562,26.8906,26.8493,26.8837,168700.0
2008-07-15 11:30:00,39.01,39.06,38.94,38.94,1217100.0,26.8769,26.9113,26.8286,26.8286,1217100.0
2008-07-15 11:35:00,38.94,39.02,38.85,38.86,323000.0,26.8286,26.8837,26.7666,26.7735,323000.0
2008-07-15 11:40:00,38.85,38.89,38.78,38.78,148000.0,26.7666,26.7942,26.7184,26.7184,148000.0
2008-07-15 11:45:00,38.78,38.83,38.76,38.79,278300.0,26.7184,26.7528,26.7046,26.7253,278300.0
2008-07-15 11:50:00,38.79,38.85,38.76,38.85,275400.0,26.7253,26.7666,26.7046,26.7666,275400.0
2008-07-15 11:55:00,38.84,39.01,38.84,38.97,245100.0,26.7597,26.8769,26.7597,26.8493,245100.0
2008-07-15 12:00:00,38.97,39.1,38.92,39.1,144200.0,26.8493,26.9389,26.8148,26.9389,144200.0
2008-07-15 12:05:00,39.11,39.15,39.01,39.01,213600.0,26.9458,26.9733,26.8769,26.8769,213600.0
2008-07-15 12:10:00,39.01,39.06,38.98,39.02,200200.0,26.8769,26.9113,26.8562,26.8837,200200.0
2008-07-15 12:15:00,39.03,39.09,38.95,39.09,255900.0,26.8906,26.932,26.8355,26.932,255900.0
2008-07-15 12:20:00,39.1,39.21,39.1,39.12,122000.0,26.9389,27.0146,26.9389,26.9526,122000.0
2008-07-15 12:25:00,39.12,39.15,39.05,39.11,209100.0,26.9526,26.9733,26.9044,26.9458,209100.0
2008-07-15 12:30:00,39.12,39.3,39.08,39.22,196300.0,26.9526,27.0767,26.9251,27.0215,196300.0
2008-07-15 12:35:00,39.21,39.27,39.15,39.27,259000.0,27.0146,27.056,26.9733,27.056,259000.0
2008-07-15 12:40:00,39.28,39.39,39.27,39.33,178900.0,27.0629,27.1387,27.056,27.0973,178900.0
2008-07-15 12:45:00,39.33,39.35,39.23,39.23,151800.0,27.0973,27.1111,27.0284,27.0284,151800.0
2008-07-15 12:50:00,39.24,39.34,39.16,39.16,189700.0,27.0353,27.1042,26.9802,26.9802,189700.0
2008-07-15 12:55:00,39.16,39.29,39.15,39.29,104000.0,26.9802,27.0698,26.9733,27.0698,104000.0
2008-07-15 13:00:00,39.28,39.45,39.24,39.33,264200.0,27.0629,27.18,27.0353,27.0973,264200.0
2008-07-15 13:05:00,39.32,39.41,39.3,39.34,120300.0,27.0904,27.1524,27.0767,27.1042,120300.0
2008-07-15 13:10:00,39.36,39.43,39.32,39.32,139500.0,27.118,27.1662,27.0904,27.0904,139500.0
2008-07-15 13:15:00,39.32,39.34,39.26,39.29,83600.0,27.0904,27.1042,27.0491,27.0698,83600.0
2008-07-15 13:20:00,39.28,39.33,39.21,39.3,124800.0,27.0629,27.0973,27.0146,27.0767,124800.0
2008-07-15 13:25:00,39.29,39.31,39.17,39.28,159500.0,27.0698,27.0835,26.9871,27.0629,159500.0
2008-07-15 13:30:00,39.28,39.37,39.21,39.33,95100.0,27.0629,27.1249,27.0146,27.0973,95100.0
2008-07-15 13:35:00,39.32,39.34,39.23,39.23,92000.0,27.0904,27.1042,27.0284,27.0284,92000.0
2008-07-15 13:40:00,39.23,39.33,39.23,39.33,59700.0,27.0284,27.0973,27.0284,27.0973,59700.0
2008-07-15 13:45:00,39.35,39.4,39.3,39.4,39800.0,27.1111,27.1456,27.0767,27.1456,39800.0
2008-07-15 13:50:00,39.4,39.42,39.36,39.4,85700.0,27.1456,27.1593,27.118,27.1456,85700.0
2008-07-15 13:55:00,39.41,39.41,39.34,39.34,64000.0,27.1524,27.1524,27.1042,27.1042,64000.0
2008-07-15 14:00:00,39.33,39.41,39.27,39.3,82500.0,27.0973,27.1524,27.056,27.0767,82500.0
2008-07-15 14:05:00,39.3,39.32,39.22,39.27,60700.0,27.0767,27.0904,27.0215,27.056,60700.0
2008-07-15 14:10:00,39.26,39.29,39.21,39.26,109400.0,27.0491,27.0698,27.0146,27.0491,109400.0
2008-07-15 14:15:00,39.25,39.48,39.25,39.47,117100.0,27.0422,27.2007,27.0422,27.1938,117100.0
2008-07-15 14:20:00,39.47,39.5,39.33,39.38,105400.0,27.1938,27.2145,27.0973,27.1318,105400.0
2008-07-15 14:25:00,39.4,39.45,39.37,39.43,84200.0,27.1456,27.18,27.1249,27.1662,84200.0
2008-07-15 14:30:00,39.42,39.54,39.41,39.46,117000.0,27.1593,27.242,27.1524,27.1869,117000.0
2008-07-15 14:35:00,39.46,39.52,39.43,39.49,36400.0,27.1869,27.2282,27.1662,27.2076,36400.0
2008-07-15 14:40:00,39.47,39.49,39.39,39.45,80100.0,27.1938,27.2076,27.1387,27.18,80100.0
2008-07-15 14:45:00,39.45,39.5,39.4,39.5,90200.0,27.18,27.2145,27.1456,27.2145,90200.0
2008-07-15 14:50:00,39.51,39.53,39.41,39.53,101900.0,27.2213,27.2351,27.1524,27.2351,101900.0
2008-07-15 14:55:00,39.53,39.63,39.51,39.61,435400.0,27.2351,27.304,27.2213,27.2902,435400.0
2008-07-15 15:00:00,39.62,39.77,39.6,39.72,175300.0,27.2971,27.4005,27.2833,27.366,175300.0
2008-07-15 15:05:00,39.73,39.81,39.71,39.78,172200.0,27.3729,27.428,27.3591,27.4074,172200.0
2008-07-15 15:10:00,39.78,39.89,39.69,39.73,218200.0,27.4074,27.4831,27.3454,27.3729,218200.0
2008-07-15 15:15:00,39.72,39.76,39.7,39.72,316200.0,27.366,27.3936,27.3522,27.366,316200.0
2008-07-15 15:20:00,39.72,39.79,39.69,39.74,163700.0,27.366,27.4143,27.3454,27.3798,163700.0
2008-07-15 15:25:00,39.74,39.74,39.58,39.58,96200.0,27.3798,27.3798,27.2696,27.2696,96200.0
2008-07-15 15:30:00,39.58,39.65,39.47,39.5,238800.0,27.2696,27.3178,27.1938,27.2145,238800.0
2008-07-15 15:35:00,39.49,39.56,39.44,39.5,173700.0,27.2076,27.2558,27.1731,27.2145,173700.0
2008-07-15 15:40:00,39.5,39.51,39.27,39.4,172300.0,27.2145,27.2213,27.056,27.1456,172300.0
2008-07-15 15:45:00,39.39,39.45,39.31,39.31,244300.0,27.1387,27.18,27.0835,27.0835,244300.0
2008-07-15 15:50:00,39.32,39.41,39.32,39.34,267700.0,27.0904,27.1524,27.0904,27.1042,267700.0
2008-07-15 15:55:00,39.34,39.35,39.17,39.22,345300.0,27.1042,27.1111,26.9871,27.0215,345300.0
2008-07-16 09:30:00,39.09,39.32,38.96,39.08,104000.0,26.932,27.0904,26.8424,26.9251,104000.0
2008-07-16 09:35:00,39.06,39.09,38.86,38.88,118800.0,26.9113,26.932,26.7735,26.7873,118800.0
2008-07-16 09:40:00,38.87,38.87,38.55,38.65,308400.0,26.7804,26.7804,26.5599,26.6288,308400.0
2008-07-16 09:45:00,38.65,38.65,38.41,38.43,313200.0,26.6288,26.6288,26.4635,26.4772,313200.0
2008-07-16 09:50:00,38.43,38.64,38.39,38.56,457200.0,26.4772,26.6219,26.4497,26.5668,457200.0
2008-07-16 09:55:00,38.58,38.73,38.57,38.71,441300.0,26.5806,26.6839,26.5737,26.6702,441300.0
2008-07-16 10:00:00,38.71,38.82,38.7,38.78,333400.0,26.6702,26.7459,26.6633,26.7184,333400.0
2008-07-16 10:05:00,38.77,38.79,38.51,38.53,1105200.0,26.7115,26.7253,26.5324,26.5461,1105200.0
2008-07-16 10:10:00,38.53,38.53,38.47,38.51,527800.0,26.5461,26.5461,26.5048,26.5324,527800.0
2008-07-16 10:15:00,38.51,38.54,38.45,38.45,416000.0,26.5324,26.553,26.491,26.491,416000.0
2008-07-16 10:20:00,38.45,38.56,38.45,38.53,480500.0,26.491,26.5668,26.491,26.5461,480500.0
2008-07-16 10:25:00,38.52,38.62,38.51,38.6,81800.0,26.5393,26.6082,26.5324,26.5944,81800.0
2008-07-16 10:30:00,38.6,38.63,38.56,38.59,154500.0,26.5944,26.615,26.5668,26.5875,154500.0
2008-07-16 10:35:00,38.59,38.76,38.58,38.76,177500.0,26.5875,26.7046,26.5806,26.7046,177500.0
2008-07-16 10:40:00,38.76,38.76,38.65,38.68,309200.0,26.7046,26.7046,26.6288,26.6495,309200.0
2008-07-16 10:45:00,38.68,38.77,38.68,38.75,190900.0,26.6495,26.7115,26.6495,26.6977,190900.0
2008-07-16 10:50:00,38.75,38.75,38.63,38.68,201200.0,26.6977,26.6977,26.615,26.6495,201200.0
2008-07-16 10:55:00,38.68,38.72,38.64,38.72,197700.0,26.6495,26.6771,26.6219,26.6771,197700.0
2008-07-16 11:00:00,38.74,38.88,38.72,38.85,281800.0,26.6908,26.7873,26.6771,26.7666,281800.0
2008-07-16 11:05:00,38.84,38.85,38.67,38.68,152000.0,26.7597,26.7666,26.6426,26.6495,152000.0
2008-07-16 11:10:00,38.68,38.8,38.68,38.78,155000.0,26.6495,26.7322,26.6495,26.7184,155000.0
2008-07-16 11:15:00,38.78,38.82,38.73,38.73,144900.0,26.7184,26.7459,26.6839,26.6839,144900.0
2008-07-16 11:20:00,38.74,38.74,38.59,38.64,94200.0,26.6908,26.6908,26.5875,26.6219,94200.0
2008-07-16 11:25:00,38.64,38.69,38.63,38.67,133800.0,26.6219,26.6564,26.615,26.6426,133800.0
2008-07-16 11:30:00,38.68,38.75,38.68,38.71,153900.0,26.6495,26.6977,26.6495,26.6702,153900.0
2008-07-16 11:35:00,38.71,38.79,38.71,38.72,98700.0,26.6702,26.7253,26.6702,26.6771,98700.0
2008-07-16 11:40:00,38.73,38.78,38.71,38.73,98600.0,26.6839,26.7184,26.6702,26.6839,98600.0
2008-07-16 11:45:00,38.74,38.82,38.74,38.79,77800.0,26.6908,26.7459,26.6908,26.7253,77800.0
2008-07-16 11:50:00,38.79,38.9,38.79,38.89,97200.0,26.7253,26.8011,26.7253,26.7942,97200.0
2008-07-16 11:55:00,38.9,38.9,38.85,38.87,143300.0,26.8011,26.8011,26.7666,26.7804,143300.0
2008-07-16 12:00:00,38.89,38.93,38.86,38.91,262400.0,26.7942,26.8217,26.7735,26.808,262400.0
2008-07-16 12:05:00,38.91,38.95,38.9,38.9,50800.0,26.808,26.8355,26.8011,26.8011,50800.0
2008-07-16 12:10:00,38.89,38.98,38.86,38.92,251700.0,26.7942,26.8562,26.7735,26.8148,251700.0
2008-07-16 12:15:00,38.91,38.92,38.88,38.89,40700.0,26.808,26.8148,26.7873,26.7942,40700.0
2008-07-16 12:20:00,38.9,38.92,38.8,38.92,128200.0,26.8011,26.8148,26.7322,26.8148,128200.0
2008-07-16 12:25:00,38.91,39.05,38.9,38.98,312200.0,26.808,26.9044,26.8011,26.8562,312200.0
2008-07-16 12:30:00,38.97,39.04,38.94,38.95,55700.0,26.8493,26.8975,26.8286,26.8355,55700.0
2008-07-16 12:35:00,38.95,38.98,38.81,38.82,82500.0,26.8355,26.8562,26.7391,26.7459,82500.0
2008-07-16 12:40:00,38.82,38.98,38.82,38.98,82700.0,26.7459,26.8562,26.7459,26.8562,82700.0
2008-07-16 12:45:00,38.99,39.02,38.92,38.96,68400.0,26.8631,26.8837,26.8148,26.8424,68400.0
2008-07-16 12:50:00,38.97,39.02,38.9,39.01,332700.0,26.8493,26.8837,26.8011,26.8769,332700.0
2008-07-16 12:55:00,39.01,39.08,38.99,39.05,191400.0,26.8769,26.9251,26.8631,26.9044,191400.0
2008-07-16 13:00:00,39.04,39.18,39.01,39.17,107100.0,26.8975,26.994,26.8769,26.9871,107100.0
2008-07-16 13:05:00,39.17,39.18,39.12,39.13,103800.0,26.9871,26.994,26.9526,26.9595,103800.0
2008-07-16 13:10:00,39.13,39.13,39.0,39.06,214800.0,26.9595,26.9595,26.87,26.9113,214800.0
2008-07-16 13:15:00,39.07,39.17,39.06,39.06,264800.0,26.9182,26.9871,26.9113,26.9113,264800.0
2008-07-16 13:20:00,39.05,39.22,39.05,39.15,82300.0,26.9044,27.0215,26.9044,26.9733,82300.0
2008-07-16 13:25:00,39.15,39.2,39.13,39.15,58700.0,26.9733,27.0078,26.9595,26.9733,58700.0
2008-07-16 13:30:00,39.15,39.2,39.13,39.15,168600.0,26.9733,27.0078,26.9595,26.9733,168600.0
2008-07-16 13:35:00,39.17,39.19,39.13,39.14,114800.0,26.9871,27.0009,26.9595,26.9664,114800.0
2008-07-16 13:40:00,39.14,39.18,39.12,39.18,149000.0,26.9664,26.994,26.9526,26.994,149000.0
2008-07-16 13:45:00,39.18,39.19,39.11,39.11,339300.0,26.994,27.0009,26.9458,26.9458,339300.0
2008-07-16 13:50:00,39.11,39.18,39.09,39.18,60300.0,26.9458,26.994,26.932,26.994,60300.0
2008-07-16 13:55:00,39.2,39.29,39.2,39.26,47300.0,27.0078,27.0698,27.0078,27.0491,47300.0
2008-07-16 14:00:00,39.26,39.31,39.11,39.22,247700.0,27.0491,27.0835,26.9458,27.0215,247700.0
2008-07-16 14:05:00,39.22,39.22,39.1,39.13,333200.0,27.0215,27.0215,26.9389,26.9595,333200.0
2008-07-16 14:10:00,39.13,39.23,39.13,39.19,87400.0,26.9595,27.0284,26.9595,27.0009,87400.0
2008-07-16 14:15:00,39.21,39.28,39.19,39.26,71600.0,27.0146,27.0629,27.0009,27.0491,71600.0
2008-07-16 14:20:00,39.26,39.36,39.24,39.36,166400.0,27.0491,27.118,27.0353,27.118,166400.0
2008-07-16 14:25:00,39.36,39.38,39.28,39.3,117400.0,27.118,27.1318,27.0629,27.0767,117400.0
2008-07-16 14:30:00,39.3,39.38,39.3,39.38,82600.0,27.0767,27.1318,27.0767,27.1318,82600.0
2008-07-16 14:35:00,39.39,39.49,39.35,39.46,148900.0,27.1387,27.2076,27.1111,27.1869,148900.0
2008-07-16 14:40:00,39.46,39.49,39.43,39.44,137700.0,27.1869,27.2076,27.1662,27.1731,137700.0
2008-07-16 14:45:00,39.43,39.47,39.36,39.39,158200.0,27.1662,27.1938,27.118,27.1387,158200.0
2008-07-16 14:50:00,39.39,39.44,39.37,39.4,96300.0,27.1387,27.1731,27.1249,27.1456,96300.0
2008-07-16 14:55:00,39.41,39.47,39.4,39.44,133700.0,27.1524,27.1938,27.1456,27.1731,133700.0
2008-07-16 15:00:00,39.44,39.55,39.42,39.48,111500.0,27.1731,27.2489,27.1593,27.2007,111500.0
2008-07-16 15:05:00,39.48,39.51,39.43,39.43,123100.0,27.2007,27.2213,27.1662,27.1662,123100.0
2008-07-16 15:10:00,39.43,39.47,39.34,39.47,188500.0,27.1662,27.1938,27.1042,27.1938,188500.0
2008-07-16 15:15:00,39.47,39.53,39.44,39.47,97400.0,27.1938,27.2351,27.1731,27.1938,97400.0
2008-07-16 15:20:00,39.47,39.53,39.46,39.49,139000.0,27.1938,27.2351,27.1869,27.2076,139000.0
2008-07-16 15:25:00,39.49,39.55,39.48,39.51,188700.0,27.2076,27.2489,27.2007,27.2213,188700.0
2008-07-16 15:30:00,39.51,39.53,39.44,39.53,163800.0,27.2213,27.2351,27.1731,27.2351,163800.0
2008-07-16 15:35:00,39.53,39.59,39.49,39.59,124800.0,27.2351,27.2765,27.2076,27.2765,124800.0
2008-07-16 15:40:00,39.58,39.6,39.51,39.57,282800.0,27.2696,27.2833,27.2213,27.2627,282800.0
2008-07-16 15:45:00,39.57,39.59,39.52,39.58,312300.0,27.2627,27.2765,27.2282,27.2696,312300.0
2008-07-16 15:50:00,39.59,39.63,39.58,39.6,197500.0,27.2765,27.304,27.2696,27.2833,197500.0
2008-07-16 15:55:00,39.6,39.67,39.59,39.63,182400.0,27.2833,27.3316,27.2765,27.304,182400.0
2008-07-17 09:30:00,39.72,39.73,39.49,39.68,67000.0,27.366,27.3729,27.2076,27.3385,67000.0
2008-07-17 09:35:00,39.71,39.71,39.64,39.67,73600.0,27.3591,27.3591,27.3109,27.3316,73600.0
2008-07-17 09:40:00,39.69,39.83,39.67,39.83,127400.0,27.3454,27.4418,27.3316,27.4418,127400.0
2008-07-17 09:45:00,39.83,39.98,39.83,39.95,152800.0,27.4418,27.5452,27.4418,27.5245,152800.0
2008-07-17 09:50:00,39.98,40.03,39.89,40.03,322600.0,27.5452,27.5796,27.4831,27.5796,322600.0
2008-07-17 09:55:00,40.02,40.03,39.92,39.96,206400.0,27.5727,27.5796,27.5038,27.5314,206400.0
2008-07-17 10:00:00,39.97,40.11,39.95,40.08,253100.0,27.5383,27.6347,27.5245,27.6141,253100.0
2008-07-17 10:05:00,40.08,40.08,39.9,39.91,389900.0,27.6141,27.6141,27.49,27.4969,389900.0
2008-07-17 10:10:00,39.9,39.97,39.81,39.83,225800.0,27.49,27.5383,27.428,27.4418,225800.0
2008-07-17 10:15:00,39.83,39.98,39.83,39.97,208800.0,27.4418,27.5452,27.4418,27.5383,208800.0
2008-07-17 10:20:00,39.98,40.1,39.98,40.08,122300.0,27.5452,27.6278,27.5452,27.6141,122300.0
2008-07-17 10:25:00,40.08,40.11,39.89,39.9,190800.0,27.6141,27.6347,27.4831,27.49,190800.0
2008-07-17 10:30:00,39.9,39.9,39.8,39.84,214400.0,27.49,27.49,27.4211,27.4487,214400.0
2008-07-17 10:35:00,39.86,39.9,39.77,39.77,118100.0,27.4625,27.49,27.4005,27.4005,118100.0
2008-07-17 10:40:00,39.76,39.84,39.7,39.76,438500.0,27.3936,27.4487,27.3522,27.3936,438500.0
2008-07-17 10:45:00,39.76,39.86,39.72,39.86,316200.0,27.3936,27.4625,27.366,27.4625,316200.0
2008-07-17 10:50:00,39.86,39.89,39.75,39.8,140600.0,27.4625,27.4831,27.3867,27.4211,140600.0
2008-07-17 10:55:00,39.8,39.86,39.79,39.81,76500.0,27.4211,27.4625,27.4143,27.428,76500.0
2008-07-17 11:00:00,39.82,39.89,39.76,39.77,141300.0,27.4349,27.4831,27.3936,27.4005,141300.0
2008-07-17 11:05:00,39.76,39.78,39.66,39.69,233300.0,27.3936,27.4074,27.3247,27.3454,233300.0
2008-07-17 11:10:00,39.68,39.69,39.52,39.56,806300.0,27.3385,27.3454,27.2282,27.2558,806300.0
2008-07-17 11:15:00,39.55,39.62,39.45,39.46,322100.0,27.2489,27.2971,27.18,27.1869,322100.0
2008-07-17 11:20:00,39.48,39.55,39.44,39.55,483300.0,27.2007,27.2489,27.1731,27.2489,483300.0
2008-07-17 11:25:00,39.55,39.72,39.52,39.71,411900.0,27.2489,27.366,27.2282,27.3591,411900.0
2008-07-17 11:30:00,39.71,39.83,39.7,39.81,260200.0,27.3591,27.4418,27.3522,27.428,260200.0
2008-07-17 11:35:00,39.82,39.87,39.81,39.84,138700.0,27.4349,27.4694,27.428,27.4487,138700.0
2008-07-17 11:40:00,39.83,39.94,39.82,39.91,91400.0,27.4418,27.5176,27.4349,27.4969,91400.0
2008-07-17 11:45:00,39.91,39.92,39.87,39.9,73500.0,27.4969,27.5038,27.4694,27.49,73500.0
2008-07-17 11:50:00,39.89,39.96,39.88,39.91,91900.0,27.4831,27.5314,27.4763,27.4969,91900.0
2008-07-17 11:55:00,39.91,39.91,39.81,39.81,76200.0,27.4969,27.4969,27.428,27.428,76200.0
2008-07-17 12:00:00,39.81,39.81,39.78,39.8,124000.0,27.428,27.428,27.4074,27.4211,124000.0
2008-07-17 12:05:00,39.8,39.86,39.8,39.82,85300.0,27.4211,27.4625,27.4211,27.4349,85300.0
2008-07-17 12:10:00,39.83,39.87,39.8,39.84,58000.0,27.4418,27.4694,27.4211,27.4487,58000.0
2008-07-17 12:15:00,39.84,39.88,39.79,39.87,40000.0,27.4487,27.4763,27.4143,27.4694,40000.0
2008-07-17 12:20:00,39.87,39.89,39.83,39.86,82700.0,27.4694,27.4831,27.4418,27.4625,82700.0
2008-07-17 12:25:00,39.86,39.91,39.86,39.9,40000.0,27.4625,27.4969,27.4625,27.49,40000.0
2008-07-17 12:30:00,39.9,39.93,39.87,39.87,69200.0,27.49,27.5107,27.4694,27.4694,69200.0
2008-07-17 12:35:00,39.87,39.89,39.81,39.81,76800.0,27.4694,27.4831,27.428,27.428,76800.0
2008-07-17 12:40:00,39.81,39.88,39.81,39.84,100800.0,27.428,27.4763,27.428,27.4487,100800.0
2008-07-17 12:45:00,39.84,39.92,39.81,39.91,58600.0,27.4487,27.5038,27.428,27.4969,58600.0
2008-07-17 12:50:00,39.91,39.92,39.86,39.87,66400.0,27.4969,27.5038,27.4625,27.4694,66400.0
2008-07-17 12:55:00,39.87,39.91,39.84,39.85,95900.0,27.4694,27.4969,27.4487,27.4556,95900.0
2008-07-17 13:00:00,39.85,39.88,39.79,39.8,115000.0,27.4556,27.4763,27.4143,27.4211,115000.0
2008-07-17 13:05:00,39.8,39.85,39.74,39.76,186800.0,27.4211,27.4556,27.3798,27.3936,186800.0
2008-07-17 13:10:00,39.78,39.84,39.71,39.82,264800.0,27.4074,27.4487,27.3591,27.4349,264800.0
2008-07-17 13:15:00,39.82,39.9,39.77,39.9,267100.0,27.4349,27.49,27.4005,27.49,267100.0
2008-07-17 13:20:00,39.89,39.95,39.83,39.89,534400.0,27.4831,27.5245,27.4418,27.4831,534400.0
2008-07-17 13:25:00,39.9,39.9,39.8,39.83,81700.0,27.49,27.49,27.4211,27.4418,81700.0
2008-07-17 13:30:00,39.83,39.86,39.79,39.83,219500.0,27.4418,27.4625,27.4143,27.4418,219500.0
2008-07-17 13:35:00,39.84,39.95,39.8,39.92,295500.0,27.4487,27.5245,27.4211,27.5038,295500.0
2008-07-17 13:40:00,39.92,39.99,39.89,39.93,218700.0,27.5038,27.552,27.4831,27.5107,218700.0
2008-07-17 13:45:00,39.94,39.97,39.91,39.94,124300.0,27.5176,27.5383,27.4969,27.5176,124300.0
2008-07-17 13:50:00,39.95,39.96,39.9,39.92,128300.0,27.5245,27.5314,27.49,27.5038,128300.0
2008-07-17 13:55:00,39.93,39.95,39.87,39.88,60400.0,27.5107,27.5245,27.4694,27.4763,60400.0
2008-07-17 14:00:00,39.89,39.93,39.87,39.92,114900.0,27.4831,27.5107,27.4694,27.5038,114900.0
2008-07-17 14:05:00,39.91,39.95,39.91,39.91,99200.0,27.4969,27.5245,27.4969,27.4969,99200.0
2008-07-17 14:10:00,39.92,39.94,39.84,39.84,143400.0,27.5038,27.5176,27.4487,27.4487,143400.0
2008-07-17 14:15:00,39.85,39.85,39.77,39.77,150000.0,27.4556,27.4556,27.4005,27.4005,150000.0
2008-07-17 14:20:00,39.76,39.82,39.74,39.78,292900.0,27.3936,27.4349,27.3798,27.4074,292900.0
2008-07-17 14:25:00,39.78,39.82,39.74,39.74,74300.0,27.4074,27.4349,27.3798,27.3798,74300.0
2008-07-17 14:30:00,39.74,39.74,39.58,39.58,194300.0,27.3798,27.3798,27.2696,27.2696,194300.0
2008-07-17 14:35:00,39.58,39.58,39.47,39.49,240100.0,27.2696,27.2696,27.1938,27.2076,240100.0
2008-07-17 14:40:00,39.49,39.56,39.44,39.46,166100.0,27.2076,27.2558,27.1731,27.1869,166100.0
2008-07-17 14:45:00,39.47,39.5,39.42,39.49,194700.0,27.1938,27.2145,27.1593,27.2076,194700.0
2008-07-17 14:50:00,39.49,39.57,39.44,39.52,241500.0,27.2076,27.2627,27.1731,27.2282,241500.0
2008-07-17 14:55:00,39.5,39.51,39.31,39.32,150900.0,27.2145,27.2213,27.0835,27.0904,150900.0
2008-07-17 15:00:00,39.33,39.46,39.3,39.4,432100.0,27.0973,27.1869,27.0767,27.1456,432100.0
2008-07-17 15:05:00,39.41,39.51,39.37,39.39,228600.0,27.1524,27.2213,27.1249,27.1387,228600.0
2008-07-17 15:10:00,39.38,39.4,39.32,39.38,341200.0,27.1318,27.1456,27.0904,27.1318,341200.0
2008-07-17 15:15:00,39.4,39.61,39.4,39.61,752800.0,27.1456,27.2902,27.1456,27.2902,752800.0
2008-07-17 15:20:00,39.61,39.69,39.55,39.56,452100.0,27.2902,27.3454,27.2489,27.2558,452100.0
2008-07-17 15:25:00,39.56,39.6,39.54,39.56,394300.0,27.2558,27.2833,27.242,27.2558,394300.0
2008-07-17 15:30:00,39.56,39.64,39.56,39.59,149400.0,27.2558,27.3109,27.2558,27.2765,149400.0
2008-07-17 15:35:00,39.6,39.6,39.47,39.54,140900.0,27.2833,27.2833,27.1938,27.242,140900.0
2008-07-17 15:40:00,39.54,39.72,39.52,39.71,174200.0,27.242,27.366,27.2282,27.3591,174200.0
2008-07-17 15:45:00,39.71,39.8,39.7,39.78,1293600.0,27.3591,27.4211,27.3522,27.4074,1293600.0
2008-07-17 15:50:00,39.78,39.78,39.71,39.77,403000.0,27.4074,27.4074,27.3591,27.4005,403000.0
2008-07-17 15:55:00,39.77,39.81,39.71,39.75,336400.0,27.4005,27.428,27.3591,27.3867,336400.0
2008-07-18 09:30:00,40.04,40.2,39.76,39.79,364800.0,27.5865,27.6967,27.3936,27.4143,364800.0
2008-07-18 09:35:00,39.78,39.78,39.58,39.58,261800.0,27.4074,27.4074,27.2696,27.2696,261800.0
2008-07-18 09:40:00,39.6,39.63,39.49,39.51,445700.0,27.2833,27.304,27.2076,27.2213,445700.0
2008-07-18 09:45:00,39.51,39.66,39.5,39.62,903000.0,27.2213,27.3247,27.2145,27.2971,903000.0
2008-07-18 09:50:00,39.62,39.8,39.61,39.68,105600.0,27.2971,27.4211,27.2902,27.3385,105600.0
2008-07-18 09:55:00,39.67,39.67,39.57,39.65,95500.0,27.3316,27.3316,27.2627,27.3178,95500.0
2008-07-18 10:00:00,39.65,39.72,39.56,39.59,254700.0,27.3178,27.366,27.2558,27.2765,254700.0
2008-07-18 10:05:00,39.59,39.74,39.57,39.74,441900.0,27.2765,27.3798,27.2627,27.3798,441900.0
2008-07-18 10:10:00,39.74,39.86,39.69,39.79,595700.0,27.3798,27.4625,27.3454,27.4143,595700.0
2008-07-18 10:15:00,39.79,39.82,39.64,39.64,285800.0,27.4143,27.4349,27.3109,27.3109,285800.0
2008-07-18 10:20:00,39.64,39.74,39.54,39.69,180200.0,27.3109,27.3798,27.242,27.3454,180200.0
2008-07-18 10:25:00,39.69,39.88,39.65,39.84,176200.0,27.3454,27.4763,27.3178,27.4487,176200.0
2008-07-18 10:30:00,39.84,39.87,39.68,39.87,165100.0,27.4487,27.4694,27.3385,27.4694,165100.0
2008-07-18 10:35:00,39.88,40.0,39.87,39.91,89700.0,27.4763,27.5589,27.4694,27.4969,89700.0
2008-07-18 10:40:00,39.9,40.08,39.85,40.07,136200.0,27.49,27.6141,27.4556,27.6072,136200.0
2008-07-18 10:45:00,40.07,40.32,40.05,40.31,412800.0,27.6072,27.7794,27.5934,27.7725,412800.0
2008-07-18 10:50:00,40.31,40.38,40.19,40.19,439700.0,27.7725,27.8207,27.6898,27.6898,439700.0
2008-07-18 10:55:00,40.18,40.18,40.02,40.12,114700.0,27.683,27.683,27.5727,27.6416,114700.0
2008-07-18 11:00:00,40.14,40.18,40.02,40.02,69600.0,27.6554,27.683,27.5727,27.5727,69600.0
2008-07-18 11:05:00,40.02,40.1,39.98,40.05,73500.0,27.5727,27.6278,27.5452,27.5934,73500.0
2008-07-18 11:10:00,40.03,40.07,39.94,39.96,226800.0,27.5796,27.6072,27.5176,27.5314,226800.0
2008-07-18 11:15:00,39.95,39.95,39.86,39.88,265700.0,27.5245,27.5245,27.4625,27.4763,265700.0
2008-07-18 11:20:00,39.89,39.92,39.79,39.81,248100.0,27.4831,27.5038,27.4143,27.428,248100.0
2008-07-18 11:25:00,39.81,39.94,39.77,39.93,364000.0,27.428,27.5176,27.4005,27.5107,364000.0
2008-07-18 11:30:00,39.94,39.96,39.78,39.8,232600.0,27.5176,27.5314,27.4074,27.4211,232600.0
2008-07-18 11:35:00,39.79,39.81,39.72,39.73,175300.0,27.4143,27.428,27.366,27.3729,175300.0
2008-07-18 11:40:00,39.73,39.81,39.73,39.75,123800.0,27.3729,27.428,27.3729,27.3867,123800.0
2008-07-18 11:45:00,39.76,39.77,39.7,39.71,83700.0,27.3936,27.4005,27.3522,27.3591,83700.0
2008-07-18 11:50:00,39.71,39.76,39.57,39.63,630100.0,27.3591,27.3936,27.2627,27.304,630100.0
2008-07-18 11:55:00,39.63,39.65,39.45,39.45,464900.0,27.304,27.3178,27.18,27.18,464900.0
2008-07-18 12:00:00,39.45,39.49,39.41,39.45,270600.0,27.18,27.2076,27.1524,27.18,270600.0
2008-07-18 12:05:00,39.45,39.51,39.44,39.51,148200.0,27.18,27.2213,27.1731,27.2213,148200.0
2008-07-18 12:10:00,39.51,39.53,39.34,39.39,290500.0,27.2213,27.2351,27.1042,27.1387,290500.0
2008-07-18 12:15:00,39.39,39.67,39.32,39.34,599900.0,27.1387,27.3316,27.0904,27.1042,599900.0
2008-07-18 12:20:00,39.34,39.38,39.29,39.35,269300.0,27.1042,27.1318,27.0698,27.1111,269300.0
2008-07-18 12:25:00,39.35,39.36,39.31,39.34,271900.0,27.1111,27.118,27.0835,27.1042,271900.0
2008-07-18 12:30:00,39.34,39.38,39.32,39.35,248500.0,27.1042,27.1318,27.0904,27.1111,248500.0
2008-07-18 12:35:00,39.35,39.47,39.35,39.46,114200.0,27.1111,27.1938,27.1111,27.1869,114200.0
2008-07-18 12:40:00,39.46,39.52,39.4,39.52,106200.0,27.1869,27.2282,27.1456,27.2282,106200.0
2008-07-18 12:45:00,39.52,39.57,39.51,39.57,91000.0,27.2282,27.2627,27.2213,27.2627,91000.0
2008-07-18 12:50:00,39.58,39.58,39.45,39.47,84100.0,27.2696,27.2696,27.18,27.1938,84100.0
2008-07-18 12:55:00,39.46,39.49,39.42,39.46,96400.0,27.1869,27.2076,27.1593,27.1869,96400.0
2008-07-18 13:00:00,39.46,39.47,39.37,39.44,106000.0,27.1869,27.1938,27.1249,27.1731,106000.0
2008-07-18 13:05:00,39.44,39.46,39.35,39.36,168100.0,27.1731,27.1869,27.1111,27.118,168100.0
2008-07-18 13:10:00,39.36,39.48,39.36,39.47,76300.0,27.118,27.2007,27.118,27.1938,76300.0
2008-07-18 13:15:00,39.48,39.52,39.4,39.42,108700.0,27.2007,27.2282,27.1456,27.1593,108700.0
2008-07-18 13:20:00,39.42,39.5,39.38,39.38,131900.0,27.1593,27.2145,27.1318,27.1318,131900.0
2008-07-18 13:25:00,39.36,39.44,39.36,39.44,103000.0,27.118,27.1731,27.118,27.1731,103000.0
2008-07-18 13:30:00,39.44,39.54,39.38,39.52,213500.0,27.1731,27.242,27.1318,27.2282,213500.0
2008-07-18 13:35:00,39.52,39.53,39.45,39.45,63400.0,27.2282,27.2351,27.18,27.18,63400.0
2008-07-18 13:40:00,39.45,39.58,39.45,39.54,117400.0,27.18,27.2696,27.18,27.242,117400.0
2008-07-18 13:45:00,39.54,39.57,39.52,39.53,106900.0,27.242,27.2627,27.2282,27.2351,106900.0
2008-07-18 13:50:00,39.53,39.6,39.47,39.59,152400.0,27.2351,27.2833,27.1938,27.2765,152400.0
2008-07-18 13:55:00,39.59,39.62,39.55,39.56,109400.0,27.2765,27.2971,27.2489,27.2558,109400.0
2008-07-18 14:00:00,39.56,39.58,39.52,39.56,136100.0,27.2558,27.2696,27.2282,27.2558,136100.0
2008-07-18 14:05:00,39.58,39.58,39.54,39.58,157200.0,27.2696,27.2696,27.242,27.2696,157200.0
2008-07-18 14:10:00,39.58,39.66,39.58,39.64,120900.0,27.2696,27.3247,27.2696,27.3109,120900.0
2008-07-18 14:15:00,39.64,39.67,39.62,39.67,250300.0,27.3109,27.3316,27.2971,27.3316,250300.0
2008-07-18 14:20:00,39.67,39.69,39.61,39.61,135000.0,27.3316,27.3454,27.2902,27.2902,135000.0
2008-07-18 14:25:00,39.61,39.69,39.61,39.67,87600.0,27.2902,27.3454,27.2902,27.3316,87600.0
2008-07-18 14:30:00,39.68,39.68,39.59,39.61,92500.0,27.3385,27.3385,27.2765,27.2902,92500.0
2008-07-18 14:35:00,39.6,39.62,39.49,39.49,578700.0,27.2833,27.2971,27.2076,27.2076,578700.0
2008-07-18 14:40:00,39.5,39.51,39.45,39.49,203600.0,27.2145,27.2213,27.18,27.2076,203600.0
2008-07-18 14:45:00,39.48,39.51,39.45,39.47,207400.0,27.2007,27.2213,27.18,27.1938,207400.0
2008-07-18 14:50:00,39.47,39.5,39.39,39.44,246100.0,27.1938,27.2145,27.1387,27.1731,246100.0
2008-07-18 14:55:00,39.43,39.47,39.4,39.42,121100.0,27.1662,27.1938,27.1456,27.1593,121100.0
2008-07-18 15:00:00,39.42,39.47,39.4,39.47,124700.0,27.1593,27.1938,27.1456,27.1938,124700.0
2008-07-18 15:05:00,39.47,39.49,39.44,39.48,138200.0,27.1938,27.2076,27.1731,27.2007,138200.0
2008-07-18 15:10:00,39.48,39.56,39.47,39.5,117600.0,27.2007,27.2558,27.1938,27.2145,117600.0
2008-07-18 15:15:00,39.51,39.53,39.44,39.46,148100.0,27.2213,27.2351,27.1731,27.1869,148100.0
2008-07-18 15:20:00,39.47,39.53,39.45,39.48,179700.0,27.1938,27.2351,27.18,27.2007,179700.0
2008-07-18 15:25:00,39.48,39.5,39.45,39.5,93900.0,27.2007,27.2145,27.18,27.2145,93900.0
2008-07-18 15:30:00,39.52,39.55,39.47,39.54,371600.0,27.2282,27.2489,27.1938,27.242,371600.0
2008-07-18 15:35:00,39.54,39.55,39.5,39.53,180200.0,27.242,27.2489,27.2145,27.2351,180200.0
2008-07-18 15:40:00,39.54,39.56,39.48,39.51,208000.0,27.242,27.2558,27.2007,27.2213,208000.0
2008-07-18 15:45:00,39.51,39.56,39.49,39.55,224800.0,27.2213,27.2558,27.2076,27.2489,224800.0
2008-07-18 15:50:00,39.54,39.56,39.48,39.55,393800.0,27.242,27.2558,27.2007,27.2489,393800.0
2008-07-18 15:55:00,39.55,39.6,39.55,39.58,306000.0,27.2489,27.2833,27.2489,27.2696,306000.0
2008-07-21 09:30:00,39.7,39.96,39.7,39.89,84700.0,27.3522,27.5314,27.3522,27.4831,84700.0
2008-07-21 09:35:00,39.89,40.0,39.81,39.82,172700.0,27.4831,27.5589,27.428,27.4349,172700.0
2008-07-21 09:40:00,39.82,39.87,39.69,39.73,241000.0,27.4349,27.4694,27.3454,27.3729,241000.0
2008-07-21 09:45:00,39.73,39.88,39.72,39.86,114600.0,27.3729,27.4763,27.366,27.4625,114600.0
2008-07-21 09:50:00,39.87,39.94,39.8,39.87,274500.0,27.4694,27.5176,27.4211,27.4694,274500.0
2008-07-21 09:55:00,39.85,39.89,39.82,39.83,157500.0,27.4556,27.4831,27.4349,27.4418,157500.0
2008-07-21 10:00:00,39.84,39.89,39.75,39.87,203900.0,27.4487,27.4831,27.3867,27.4694,203900.0
2008-07-21 10:05:00,39.87,39.97,39.84,39.96,137900.0,27.4694,27.5383,27.4487,27.5314,137900.0
2008-07-21 10:10:00,39.96,39.98,39.87,39.91,262500.0,27.5314,27.5452,27.4694,27.4969,262500.0
2008-07-21 10:15:00,39.9,39.97,39.87,39.9,173400.0,27.49,27.5383,27.4694,27.49,173400.0
2008-07-21 10:20:00,39.9,39.93,39.85,39.85,272700.0,27.49,27.5107,27.4556,27.4556,272700.0
2008-07-21 10:25:00,39.85,39.93,39.83,39.84,154700.0,27.4556,27.5107,27.4418,27.4487,154700.0
2008-07-21 10:30:00,39.84,39.85,39.75,39.75,145300.0,27.4487,27.4556,27.3867,27.3867,145300.0
2008-07-21 10:35:00,39.75,39.85,39.73,39.84,328000.0,27.3867,27.4556,27.3729,27.4487,328000.0
2008-07-21 10:40:00,39.85,39.87,39.78,39.83,155800.0,27.4556,27.4694,27.4074,27.4418,155800.0
2008-07-21 10:45:00,39.83,39.92,39.82,39.9,214100.0,27.4418,27.5038,27.4349,27.49,214100.0
2008-07-21 10:50:00,39.91,39.99,39.87,39.99,208600.0,27.4969,27.552,27.4694,27.552,208600.0
2008-07-21 10:55:00,39.99,40.02,39.96,40.01,202500.0,27.552,27.5727,27.5314,27.5658,202500.0
2008-07-21 11:00:00,40.01,40.01,39.91,39.97,119900.0,27.5658,27.5658,27.4969,27.5383,119900.0
2008-07-21 11:05:00,39.97,40.01,39.95,39.99,73600.0,27.5383,27.5658,27.5245,27.552,73600.0
2008-07-21 11:10:00,40.0,40.09,39.99,40.07,122800.0,27.5589,27.6209,27.552,27.6072,122800.0
2008-07-21 11:15:00,40.06,40.07,40.03,40.03,90900.0,27.6003,27.6072,27.5796,27.5796,90900.0
2008-07-21 11:20:00,40.03,40.04,39.98,40.03,68400.0,27.5796,27.5865,27.5452,27.5796,68400.0
2008-07-21 11:25:00,40.04,40.1,40.02,40.1,102600.0,27.5865,27.6278,27.5727,27.6278,102600.0
2008-07-21 11:30:00,40.08,40.1,40.05,40.06,64900.0,27.6141,27.6278,27.5934,27.6003,64900.0
2008-07-21 11:35:00,40.05,40.08,40.0,40.05,127600.0,27.5934,27.6141,27.5589,27.5934,127600.0
2008-07-21 11:40:00,40.04,40.06,39.97,39.99,66000.0,27.5865,27.6003,27.5383,27.552,66000.0
2008-07-21 11:45:00,39.98,39.98,39.88,39.93,79200.0,27.5452,27.5452,27.4763,27.5107,79200.0
2008-07-21 11:50:00,39.93,39.94,39.88,39.89,39500.0,27.5107,27.5176,27.4763,27.4831,39500.0
2008-07-21 11:55:00,39.9,39.96,39.88,39.9,78700.0,27.49,27.5314,27.4763,27.49,78700.0
2008-07-21 12:00:00,39.91,39.91,39.84,39.87,102900.0,27.4969,27.4969,27.4487,27.4694,102900.0
2008-07-21 12:05:00,39.88,39.9,39.86,39.88,68100.0,27.4763,27.49,27.4625,27.4763,68100.0
2008-07-21 12:10:00,39.89,39.95,39.89,39.95,52900.0,27.4831,27.5245,27.4831,27.5245,52900.0
2008-07-21 12:15:00,39.94,39.97,39.91,39.96,82400.0,27.5176,27.5383,27.4969,27.5314,82400.0
2008-07-21 12:20:00,39.96,39.98,39.92,39.98,185400.0,27.5314,27.5452,27.5038,27.5452,185400.0
2008-07-21 12:25:00,39.98,40.03,39.97,40.03,78000.0,27.5452,27.5796,27.5383,27.5796,78000.0
2008-07-21 12:30:00,40.03,40.11,40.02,40.07,127100.0,27.5796,27.6347,27.5727,27.6072,127100.0
2008-07-21 12:35:00,40.06,40.1,40.06,40.06,109300.0,27.6003,27.6278,27.6003,27.6003,109300.0
2008-07-21 12:40:00,40.05,40.08,40.02,40.08,57600.0,27.5934,27.6141,27.5727,27.6141,57600.0
2008-07-21 12:45:00,40.09,40.1,40.06,40.07,113300.0,27.6209,27.6278,27.6003,27.6072,113300.0
2008-07-21 12:50:00,40.08,40.08,40.04,40.05,25300.0,27.6141,27.6141,27.5865,27.5934,25300.0
2008-07-21 12:55:00,40.04,40.12,40.04,40.09,62500.0,27.5865,27.6416,27.5865,27.6209,62500.0
2008-07-21 13:00:00,40.08,40.12,40.08,40.08,70000.0,27.6141,27.6416,27.6141,27.6141,70000.0
2008-07-21 13:05:00,40.09,40.13,40.08,40.13,79300.0,27.6209,27.6485,27.6141,27.6485,79300.0
2008-07-21 13:10:00,40.13,40.13,40.09,40.11,48600.0,27.6485,27.6485,27.6209,27.6347,48600.0
2008-07-21 13:15:00,40.1,40.14,40.07,40.1,113200.0,27.6278,27.6554,27.6072,27.6278,113200.0
2008-07-21 13:20:00,40.09,40.1,40.05,40.09,122600.0,27.6209,27.6278,27.5934,27.6209,122600.0
2008-07-21 13:25:00,40.1,40.14,40.09,40.12,69100.0,27.6278,27.6554,27.6209,27.6416,69100.0
2008-07-21 13:30:00,40.12,40.17,40.12,40.15,79900.0,27.6416,27.6761,27.6416,27.6623,79900.0
2008-07-21 13:35:00,40.16,40.19,40.15,40.17,62300.0,27.6692,27.6898,27.6623,27.6761,62300.0
2008-07-21 13:40:00,40.17,40.19,40.15,40.15,66700.0,27.6761,27.6898,27.6623,27.6623,66700.0
2008-07-21 13:45:00,40.14,40.14,40.06,40.09,128400.0,27.6554,27.6554,27.6003,27.6209,128400.0
2008-07-21 13:50:00,40.09,40.15,40.06,40.14,269000.0,27.6209,27.6623,27.6003,27.6554,269000.0
2008-07-21 13:55:00,40.14,40.15,40.1,40.11,102600.0,27.6554,27.6623,27.6278,27.6347,102600.0
2008-07-21 14:00:00,40.11,40.14,40.02,40.04,244800.0,27.6347,27.6554,27.5727,27.5865,244800.0
2008-07-21 14:05:00,40.05,40.13,40.04,40.1,128100.0,27.5934,27.6485,27.5865,27.6278,128100.0
2008-07-21 14:10:00,40.11,40.13,40.08,40.08,160200.0,27.6347,27.6485,27.6141,27.6141,160200.0
2008-07-21 14:15:00,40.08,40.13,40.04,40.1,73700.0,27.6141,27.6485,27.5865,27.6278,73700.0
2008-07-21 14:20:00,40.1,40.12,40.08,40.1,48100.0,27.6278,27.6416,27.6141,27.6278,48100.0
2008-07-21 14:25:00,40.09,40.14,40.04,40.07,210900.0,27.6209,27.6554,27.5865,27.6072,210900.0
2008-07-21 14:30:00,40.07,40.09,40.04,40.09,69600.0,27.6072,27.6209,27.5865,27.6209,69600.0
2008-07-21 14:35:00,40.1,40.15,40.06,40.09,98600.0,27.6278,27.6623,27.6003,27.6209,98600.0
2008-07-21 14:40:00,40.1,40.14,40.08,40.14,51800.0,27.6278,27.6554,27.6141,27.6554,51800.0
2008-07-21 14:45:00,40.14,40.19,40.11,40.18,53600.0,27.6554,27.6898,27.6347,27.683,53600.0
2008-07-21 14:50:00,40.18,40.24,40.15,40.19,156800.0,27.683,27.7243,27.6623,27.6898,156800.0
2008-07-21 14:55:00,40.2,40.25,40.19,40.23,57500.0,27.6967,27.7312,27.6898,27.7174,57500.0
2008-07-21 15:00:00,40.24,40.27,40.15,40.15,75500.0,27.7243,27.745,27.6623,27.6623,75500.0
2008-07-21 15:05:00,40.15,40.25,40.12,40.22,110900.0,27.6623,27.7312,27.6416,27.7105,110900.0
2008-07-21 15:10:00,40.22,40.27,40.19,40.22,118000.0,27.7105,27.745,27.6898,27.7105,118000.0
2008-07-21 15:15:00,40.22,40.29,40.22,40.28,282600.0,27.7105,27.7587,27.7105,27.7518,282600.0
2008-07-21 15:20:00,40.27,40.34,40.27,40.31,286800.0,27.745,27.7932,27.745,27.7725,286800.0
2008-07-21 15:25:00,40.31,40.32,40.27,40.29,131300.0,27.7725,27.7794,27.745,27.7587,131300.0
2008-07-21 15:30:00,40.29,40.29,40.22,40.23,106600.0,27.7587,27.7587,27.7105,27.7174,106600.0
2008-07-21 15:35:00,40.23,40.29,40.23,40.28,166200.0,27.7174,27.7587,27.7174,27.7518,166200.0
2008-07-21 15:40:00,40.29,40.36,40.24,40.27,197400.0,27.7587,27.807,27.7243,27.745,197400.0
2008-07-21 15:45:00,40.27,40.34,40.26,40.31,446800.0,27.745,27.7932,27.7381,27.7725,446800.0
2008-07-21 15:50:00,40.31,40.34,40.28,40.3,409800.0,27.7725,27.7932,27.7518,27.7656,409800.0
2008-07-21 15:55:00,40.29,40.39,40.29,40.39,193500.0,27.7587,27.8276,27.7587,27.8276,193500.0
2008-07-21 16:00:00,40.37,40.45,40.37,40.45,10700.0,27.8139,27.869,27.8139,27.869,10700.0
2008-07-21 16:05:00,40.45,40.45,40.45,40.45,0.0,27.869,27.869,27.869,27.869,0.0
2008-07-21 16:10:00,40.45,40.45,40.45,40.45,0.0,27.869,27.869,27.869,27.869,0.0
2008-07-22 09:30:00,40.23,40.23,40.06,40.18,102600.0,27.7174,27.7174,27.6003,27.683,102600.0
2008-07-22 09:35:00,40.17,40.21,40.09,40.12,85700.0,27.6761,27.7036,27.6209,27.6416,85700.0
2008-07-22 09:40:00,40.11,40.2,40.06,40.19,72800.0,27.6347,27.6967,27.6003,27.6898,72800.0
2008-07-22 09:45:00,40.2,40.23,40.08,40.14,102500.0,27.6967,27.7174,27.6141,27.6554,102500.0
2008-07-22 09:50:00,40.13,40.21,40.02,40.2,110300.0,27.6485,27.7036,27.5727,27.6967,110300.0
2008-07-22 09:55:00,40.21,40.24,40.09,40.13,135100.0,27.7036,27.7243,27.6209,27.6485,135100.0
2008-07-22 10:00:00,40.13,40.13,39.95,39.95,329500.0,27.6485,27.6485,27.5245,27.5245,329500.0
2008-07-22 10:05:00,39.95,40.0,39.88,39.93,206100.0,27.5245,27.5589,27.4763,27.5107,206100.0
2008-07-22 10:10:00,39.93,39.96,39.86,39.89,151100.0,27.5107,27.5314,27.4625,27.4831,151100.0
2008-07-22 10:15:00,39.9,40.01,39.83,39.97,244500.0,27.49,27.5658,27.4418,27.5383,244500.0
2008-07-22 10:20:00,39.97,39.99,39.87,39.87,258500.0,27.5383,27.552,27.4694,27.4694,258500.0
2008-07-22 10:25:00,39.87,39.87,39.78,39.78,466600.0,27.4694,27.4694,27.4074,27.4074,466600.0
2008-07-22 10:30:00,39.78,39.87,39.78,39.85,167900.0,27.4074,27.4694,27.4074,27.4556,167900.0
2008-07-22 10:35:00,39.86,39.97,39.8,39.8,228700.0,27.4625,27.5383,27.4211,27.4211,228700.0
2008-07-22 10:40:00,39.9,39.96,39.85,39.93,109700.0,27.49,27.5314,27.4556,27.5107,109700.0
2008-07-22 10:45:00,39.92,39.92,39.67,39.69,241300.0,27.5038,27.5038,27.3316,27.3454,241300.0
2008-07-22 10:50:00,39.69,39.78,39.64,39.64,142800.0,27.3454,27.4074,27.3109,27.3109,142800.0
2008-07-22 10:55:00,39.65,39.86,39.61,39.86,74600.0,27.3178,27.4625,27.2902,27.4625,74600.0
2008-07-22 11:00:00,39.86,39.97,39.86,39.89,111800.0,27.4625,27.5383,27.4625,27.4831,111800.0
2008-07-22 11:05:00,39.89,39.9,39.82,39.82,93000.0,27.4831,27.49,27.4349,27.4349,93000.0
2008-07-22 11:10:00,39.82,39.88,39.75,39.88,168300.0,27.4349,27.4763,27.3867,27.4763,168300.0
2008-07-22 11:15:00,39.88,39.95,39.88,39.95,97100.0,27.4763,27.5245,27.4763,27.5245,97100.0
2008-07-22 11:20:00,39.95,40.0,39.9,39.94,76600.0,27.5245,27.5589,27.49,27.5176,76600.0
2008-07-22 11:25:00,39.94,40.04,39.94,40.02,242300.0,27.5176,27.5865,27.5176,27.5727,242300.0
2008-07-22 11:30:00,40.02,40.02,39.92,39.95,87300.0,27.5727,27.5727,27.5038,27.5245,87300.0
2008-07-22 11:35:00,39.96,40.03,39.96,40.0,38500.0,27.5314,27.5796,27.5314,27.5589,38500.0
2008-07-22 11:40:00,39.99,40.03,39.99,40.01,31900.0,27.552,27.5796,27.552,27.5658,31900.0
2008-07-22 11:45:00,40.0,40.02,39.96,39.98,38700.0,27.5589,27.5727,27.5314,27.5452,38700.0
2008-07-22 11:50:00,39.98,40.01,39.92,39.92,34700.0,27.5452,27.5658,27.5038,27.5038,34700.0
2008-07-22 11:55:00,39.92,40.01,39.92,39.98,58300.0,27.5038,27.5658,27.5038,27.5452,58300.0
2008-07-22 12:00:00,39.97,40.0,39.94,39.95,40100.0,27.5383,27.5589,27.5176,27.5245,40100.0
2008-07-22 12:05:00,39.94,40.01,39.92,40.01,60900.0,27.5176,27.5658,27.5038,27.5658,60900.0
2008-07-22 12:10:00,40.01,40.02,39.95,39.95,193600.0,27.5658,27.5727,27.5245,27.5245,193600.0
2008-07-22 12:15:00,39.94,40.02,39.93,39.97,76700.0,27.5176,27.5727,27.5107,27.5383,76700.0
2008-07-22 12:20:00,39.98,39.98,39.9,39.94,44000.0,27.5452,27.5452,27.49,27.5176,44000.0
2008-07-22 12:25:00,39.94,39.97,39.8,39.85,174300.0,27.5176,27.5383,27.4211,27.4556,174300.0
2008-07-22 12:30:00,39.84,39.84,39.81,39.82,48600.0,27.4487,27.4487,27.428,27.4349,48600.0
2008-07-22 12:35:00,39.81,39.84,39.78,39.8,87100.0,27.428,27.4487,27.4074,27.4211,87100.0
2008-07-22 12:40:00,39.81,39.81,39.7,39.79,412700.0,27.428,27.428,27.3522,27.4143,412700.0
2008-07-22 12:45:00,39.79,39.87,39.77,39.86,109200.0,27.4143,27.4694,27.4005,27.4625,109200.0
2008-07-22 12:50:00,39.87,39.88,39.79,39.83,64900.0,27.4694,27.4763,27.4143,27.4418,64900.0
2008-07-22 12:55:00,39.83,39.88,39.83,39.84,49800.0,27.4418,27.4763,27.4418,27.4487,49800.0
2008-07-22 13:00:00,39.83,39.89,39.83,39.88,64100.0,27.4418,27.4831,27.4418,27.4763,64100.0
2008-07-22 13:05:00,39.88,39.9,39.86,39.86,23000.0,27.4763,27.49,27.4625,27.4625,23000.0
2008-07-22 13:10:00,39.87,39.91,39.85,39.85,51800.0,27.4694,27.4969,27.4556,27.4556,51800.0
2008-07-22 13:15:00,39.85,39.9,39.84,39.88,81600.0,27.4556,27.49,27.4487,27.4763,81600.0
2008-07-22 13:20:00,39.87,39.91,39.85,39.89,34500.0,27.4694,27.4969,27.4556,27.4831,34500.0
2008-07-22 13:25:00,39.9,39.98,39.9,39.96,99100.0,27.49,27.5452,27.49,27.5314,99100.0
2008-07-22 13:30:00,39.96,39.99,39.89,39.91,40500.0,27.5314,27.552,27.4831,27.4969,40500.0
2008-07-22 13:35:00,39.92,39.99,39.91,39.95,136500.0,27.5038,27.552,27.4969,27.5245,136500.0
2008-07-22 13:40:00,39.94,40.01,39.93,40.01,129000.0,27.5176,27.5658,27.5107,27.5658,129000.0
2008-07-22 13:45:00,40.01,40.02,39.95,39.95,67000.0,27.5658,27.5727,27.5245,27.5245,67000.0
2008-07-22 13:50:00,39.96,40.02,39.95,39.95,36700.0,27.5314,27.5727,27.5245,27.5245,36700.0
2008-07-22 13:55:00,39.94,39.96,39.9,39.95,41900.0,27.5176,27.5314,27.49,27.5245,41900.0
2008-07-22 14:00:00,39.96,40.01,39.94,39.97,118800.0,27.5314,27.5658,27.5176,27.5383,118800.0
2008-07-22 14:05:00,39.97,40.02,39.94,40.02,88300.0,27.5383,27.5727,27.5176,27.5727,88300.0
2008-07-22 14:10:00,40.02,40.07,39.98,40.03,91100.0,27.5727,27.6072,27.5452,27.5796,91100.0
2008-07-22 14:15:00,40.04,40.12,40.04,40.1,128500.0,27.5865,27.6416,27.5865,27.6278,128500.0
2008-07-22 14:20:00,40.11,40.11,40.0,40.0,343900.0,27.6347,27.6347,27.5589,27.5589,343900.0
2008-07-22 14:25:00,40.0,40.13,39.97,40.13,142300.0,27.5589,27.6485,27.5383,27.6485,142300.0
2008-07-22 14:30:00,40.14,40.16,40.12,40.13,42900.0,27.6554,27.6692,27.6416,27.6485,42900.0
2008-07-22 14:35:00,40.13,40.14,40.07,40.14,78200.0,27.6485,27.6554,27.6072,27.6554,78200.0
2008-07-22 14:40:00,40.14,40.22,40.1,40.22,201400.0,27.6554,27.7105,27.6278,27.7105,201400.0
2008-07-22 14:45:00,40.21,40.26,40.19,40.25,55400.0,27.7036,27.7381,27.6898,27.7312,55400.0
2008-07-22 14:50:00,40.26,40.3,40.23,40.24,146400.0,27.7381,27.7656,27.7174,27.7243,146400.0
2008-07-22 14:55:00,40.24,40.25,40.15,40.2,47300.0,27.7243,27.7312,27.6623,27.6967,47300.0
2008-07-22 15:00:00,40.2,40.22,40.13,40.13,64200.0,27.6967,27.7105,27.6485,27.6485,64200.0
2008-07-22 15:05:00,40.14,40.21,40.13,40.13,134000.0,27.6554,27.7036,27.6485,27.6485,134000.0
2008-07-22 15:10:00,40.13,40.19,40.11,40.14,351000.0,27.6485,27.6898,27.6347,27.6554,351000.0
2008-07-22 15:15:00,40.14,40.16,40.06,40.06,84700.0,27.6554,27.6692,27.6003,27.6003,84700.0
2008-07-22 15:20:00,40.08,40.11,40.04,40.05,194400.0,27.6141,27.6347,27.5865,27.5934,194400.0
2008-07-22 15:25:00,40.06,40.14,40.06,40.14,390700.0,27.6003,27.6554,27.6003,27.6554,390700.0
2008-07-22 15:30:00,40.13,40.17,40.13,40.15,64300.0,27.6485,27.6761,27.6485,27.6623,64300.0
2008-07-22 15:35:00,40.15,40.18,40.13,40.18,134600.0,27.6623,27.683,27.6485,27.683,134600.0
2008-07-22 15:40:00,40.19,40.39,40.19,40.35,209200.0,27.6898,27.8276,27.6898,27.8001,209200.0
2008-07-22 15:45:00,40.34,40.36,40.28,40.28,219800.0,27.7932,27.807,27.7518,27.7518,219800.0
2008-07-22 15:50:00,40.28,40.35,40.28,40.33,191500.0,27.7518,27.8001,27.7518,27.7863,191500.0
2008-07-22 15:55:00,40.34,40.4,40.3,40.4,322600.0,27.7932,27.8345,27.7656,27.8345,322600.0
2008-07-22 16:00:00,40.39,40.45,40.37,40.4,115500.0,27.8276,27.869,27.8139,27.8345,115500.0
2008-07-22 16:05:00,40.4,40.4,40.4,40.4,0.0,27.8345,27.8345,27.8345,27.8345,0.0
2008-07-22 16:10:00,40.4,40.4,40.4,40.4,0.0,27.8345,27.8345,27.8345,27.8345,0.0
2008-07-23 09:30:00,40.78,40.78,40.27,40.45,75600.0,28.0963,28.0963,27.745,27.869,75600.0
2008-07-23 09:35:00,40.41,40.6,40.41,40.48,125800.0,27.8414,27.9723,27.8414,27.8896,125800.0
2008-07-23 09:40:00,40.49,40.49,40.28,40.3,109400.0,27.8965,27.8965,27.7518,27.7656,109400.0
2008-07-23 09:45:00,40.32,40.38,40.21,40.27,84500.0,27.7794,27.8207,27.7036,27.745,84500.0
2008-07-23 09:50:00,40.26,40.36,40.25,40.33,204800.0,27.7381,27.807,27.7312,27.7863,204800.0
2008-07-23 09:55:00,40.33,40.4,40.22,40.22,183300.0,27.7863,27.8345,27.7105,27.7105,183300.0
2008-07-23 10:00:00,40.22,40.22,40.06,40.07,194600.0,27.7105,27.7105,27.6003,27.6072,194600.0
2008-07-23 10:05:00,40.07,40.11,40.04,40.09,248200.0,27.6072,27.6347,27.5865,27.6209,248200.0
2008-07-23 10:10:00,40.09,40.09,39.94,39.94,189500.0,27.6209,27.6209,27.5176,27.5176,189500.0
2008-07-23 10:15:00,39.94,40.06,39.92,40.04,167100.0,27.5176,27.6003,27.5038,27.5865,167100.0
2008-07-23 10:20:00,40.03,40.11,39.99,40.01,106700.0,27.5796,27.6347,27.552,27.5658,106700.0
2008-07-23 10:25:00,40.02,40.11,40.01,40.04,61800.0,27.5727,27.6347,27.5658,27.5865,61800.0
2008-07-23 10:30:00,40.04,40.23,40.04,40.23,284500.0,27.5865,27.7174,27.5865,27.7174,284500.0
2008-07-23 10:35:00,40.23,40.32,40.12,40.12,311000.0,27.7174,27.7794,27.6416,27.6416,311000.0
2008-07-23 10:40:00,40.13,40.14,40.08,40.12,198200.0,27.6485,27.6554,27.6141,27.6416,198200.0
2008-07-23 10:45:00,40.11,40.13,40.07,40.13,90700.0,27.6347,27.6485,27.6072,27.6485,90700.0
2008-07-23 10:50:00,40.14,40.19,40.14,40.15,102800.0,27.6554,27.6898,27.6554,27.6623,102800.0
2008-07-23 10:55:00,40.15,40.27,40.15,40.26,237000.0,27.6623,27.745,27.6623,27.7381,237000.0
2008-07-23 11:00:00,40.26,40.39,40.24,40.31,207500.0,27.7381,27.8276,27.7243,27.7725,207500.0
2008-07-23 11:05:00,40.31,40.33,40.21,40.21,77300.0,27.7725,27.7863,27.7036,27.7036,77300.0
2008-07-23 11:10:00,40.21,40.33,40.2,40.3,93000.0,27.7036,27.7863,27.6967,27.7656,93000.0
2008-07-23 11:15:00,40.3,40.34,40.25,40.25,46700.0,27.7656,27.7932,27.7312,27.7312,46700.0
2008-07-23 11:20:00,40.25,40.34,40.25,40.3,91900.0,27.7312,27.7932,27.7312,27.7656,91900.0
2008-07-23 11:25:00,40.31,40.33,40.26,40.28,39700.0,27.7725,27.7863,27.7381,27.7518,39700.0
2008-07-23 11:30:00,40.3,40.3,40.23,40.23,20000.0,27.7656,27.7656,27.7174,27.7174,20000.0
2008-07-23 11:35:00,40.23,40.23,40.17,40.21,51500.0,27.7174,27.7174,27.6761,27.7036,51500.0
2008-07-23 11:40:00,40.2,40.25,40.18,40.23,56700.0,27.6967,27.7312,27.683,27.7174,56700.0
2008-07-23 11:45:00,40.23,40.29,40.23,40.26,70600.0,27.7174,27.7587,27.7174,27.7381,70600.0
2008-07-23 11:50:00,40.26,40.27,40.24,40.25,23600.0,27.7381,27.745,27.7243,27.7312,23600.0
2008-07-23 11:55:00,40.25,40.3,40.24,40.3,56100.0,27.7312,27.7656,27.7243,27.7656,56100.0
2008-07-23 12:00:00,40.29,40.29,40.25,40.27,32900.0,27.7587,27.7587,27.7312,27.745,32900.0
2008-07-23 12:05:00,40.27,40.27,40.14,40.18,119400.0,27.745,27.745,27.6554,27.683,119400.0
2008-07-23 12:10:00,40.18,40.27,40.16,40.23,85700.0,27.683,27.745,27.6692,27.7174,85700.0
2008-07-23 12:15:00,40.24,40.32,40.24,40.3,106100.0,27.7243,27.7794,27.7243,27.7656,106100.0
2008-07-23 12:20:00,40.29,40.4,40.26,40.38,151900.0,27.7587,27.8345,27.7381,27.8207,151900.0
2008-07-23 12:25:00,40.38,40.4,40.36,40.38,112400.0,27.8207,27.8345,27.807,27.8207,112400.0
2008-07-23 12:30:00,40.38,40.39,40.28,40.32,84600.0,27.8207,27.8276,27.7518,27.7794,84600.0
2008-07-23 12:35:00,40.31,40.32,40.27,40.29,75800.0,27.7725,27.7794,27.745,27.7587,75800.0
2008-07-23 12:40:00,40.29,40.29,40.25,40.28,92600.0,27.7587,27.7587,27.7312,27.7518,92600.0
2008-07-23 12:45:00,40.26,40.3,40.24,40.28,45900.0,27.7381,27.7656,27.7243,27.7518,45900.0
2008-07-23 12:50:00,40.29,40.3,40.23,40.26,74200.0,27.7587,27.7656,27.7174,27.7381,74200.0
2008-07-23 12:55:00,40.24,40.26,40.18,40.19,79200.0,27.7243,27.7381,27.683,27.6898,79200.0
2008-07-23 13:00:00,40.2,40.24,40.18,40.23,32700.0,27.6967,27.7243,27.683,27.7174,32700.0
2008-07-23 13:05:00,40.24,40.25,40.14,40.19,33600.0,27.7243,27.7312,27.6554,27.6898,33600.0
2008-07-23 13:10:00,40.19,40.19,40.16,40.17,42400.0,27.6898,27.6898,27.6692,27.6761,42400.0
2008-07-23 13:15:00,40.17,40.21,40.17,40.19,18700.0,27.6761,27.7036,27.6761,27.6898,18700.0
2008-07-23 13:20:00,40.2,40.22,40.18,40.21,36000.0,27.6967,27.7105,27.683,27.7036,36000.0
2008-07-23 13:25:00,40.21,40.23,40.17,40.17,20100.0,27.7036,27.7174,27.6761,27.6761,20100.0
2008-07-23 13:30:00,40.17,40.18,40.14,40.17,45000.0,27.6761,27.683,27.6554,27.6761,45000.0
2008-07-23 13:35:00,40.17,40.19,40.14,40.14,21000.0,27.6761,27.6898,27.6554,27.6554,21000.0
2008-07-23 13:40:00,40.16,40.26,40.15,40.26,74600.0,27.6692,27.7381,27.6623,27.7381,74600.0
2008-07-23 13:45:00,40.27,40.28,40.23,40.28,57200.0,27.745,27.7518,27.7174,27.7518,57200.0
2008-07-23 13:50:00,40.27,40.28,40.16,40.17,122400.0,27.745,27.7518,27.6692,27.6761,122400.0
2008-07-23 13:55:00,40.16,40.19,40.12,40.18,70300.0,27.6692,27.6898,27.6416,27.683,70300.0
2008-07-23 14:00:00,40.17,40.22,40.15,40.19,56500.0,27.6761,27.7105,27.6623,27.6898,56500.0
2008-07-23 14:05:00,40.2,40.25,40.18,40.2,91800.0,27.6967,27.7312,27.683,27.6967,91800.0
2008-07-23 14:10:00,40.21,40.22,40.19,40.19,62400.0,27.7036,27.7105,27.6898,27.6898,62400.0
2008-07-23 14:15:00,40.2,40.22,40.16,40.18,60500.0,27.6967,27.7105,27.6692,27.683,60500.0
2008-07-23 14:20:00,40.17,40.2,40.13,40.14,155900.0,27.6761,27.6967,27.6485,27.6554,155900.0
2008-07-23 14:25:00,40.13,40.17,40.12,40.15,82200.0,27.6485,27.6761,27.6416,27.6623,82200.0
2008-07-23 14:30:00,40.15,40.22,40.15,40.16,105400.0,27.6623,27.7105,27.6623,27.6692,105400.0
2008-07-23 14:35:00,40.16,40.19,40.08,40.09,98500.0,27.6692,27.6898,27.6141,27.6209,98500.0
2008-07-23 14:40:00,40.1,40.11,40.01,40.02,318200.0,27.6278,27.6347,27.5658,27.5727,318200.0
2008-07-23 14:45:00,40.02,40.03,39.94,39.94,360600.0,27.5727,27.5796,27.5176,27.5176,360600.0
2008-07-23 14:50:00,39.94,39.98,39.92,39.95,236000.0,27.5176,27.5452,27.5038,27.5245,236000.0
2008-07-23 14:55:00,39.95,39.96,39.9,39.93,101200.0,27.5245,27.5314,27.49,27.5107,101200.0
2008-07-23 15:00:00,39.94,39.95,39.91,39.93,107100.0,27.5176,27.5245,27.4969,27.5107,107100.0
2008-07-23 15:05:00,39.93,39.94,39.88,39.88,106000.0,27.5107,27.5176,27.4763,27.4763,106000.0
2008-07-23 15:10:00,39.88,39.99,39.86,39.98,219700.0,27.4763,27.552,27.4625,27.5452,219700.0
2008-07-23 15:15:00,39.97,39.97,39.9,39.95,93400.0,27.5383,27.5383,27.49,27.5245,93400.0
2008-07-23 15:20:00,39.95,39.95,39.86,39.89,89400.0,27.5245,27.5245,27.4625,27.4831,89400.0
2008-07-23 15:25:00,39.88,39.89,39.74,39.75,135000.0,27.4763,27.4831,27.3798,27.3867,135000.0
2008-07-23 15:30:00,39.75,39.8,39.74,39.77,149300.0,27.3867,27.4211,27.3798,27.4005,149300.0
2008-07-23 15:35:00,39.76,39.78,39.64,39.65,127900.0,27.3936,27.4074,27.3109,27.3178,127900.0
2008-07-23 15:40:00,39.64,39.65,39.59,39.63,127700.0,27.3109,27.3178,27.2765,27.304,127700.0
2008-07-23 15:45:00,39.62,39.66,39.58,39.61,272400.0,27.2971,27.3247,27.2696,27.2902,272400.0
2008-07-23 15:50:00,39.63,39.71,39.63,39.69,178500.0,27.304,27.3591,27.304,27.3454,178500.0
2008-07-23 15:55:00,39.68,39.76,39.68,39.76,359400.0,27.3385,27.3936,27.3385,27.3936,359400.0
2008-07-23 16:00:00,39.76,39.77,39.76,39.77,900.0,27.3936,27.4005,27.3936,27.4005,900.0
2008-07-23 16:05:00,39.77,39.77,39.77,39.77,0.0,27.4005,27.4005,27.4005,27.4005,0.0
2008-07-23 16:10:00,39.77,39.77,39.77,39.77,0.0,27.4005,27.4005,27.4005,27.4005,0.0
2008-07-24 09:30:00,39.68,39.72,39.64,39.66,23600.0,27.3385,27.366,27.3109,27.3247,23600.0
2008-07-24 09:35:00,39.7,39.97,39.66,39.91,81200.0,27.3522,27.5383,27.3247,27.4969,81200.0
2008-07-24 09:40:00,39.91,40.16,39.86,40.09,381800.0,27.4969,27.6692,27.4625,27.6209,381800.0
2008-07-24 09:45:00,40.09,40.09,39.84,39.88,396700.0,27.6209,27.6209,27.4487,27.4763,396700.0
2008-07-24 09:50:00,39.89,39.93,39.8,39.8,234200.0,27.4831,27.5107,27.4211,27.4211,234200.0
2008-07-24 09:55:00,39.81,39.9,39.79,39.84,249700.0,27.428,27.49,27.4143,27.4487,249700.0
2008-07-24 10:00:00,39.84,39.91,39.81,39.89,200000.0,27.4487,27.4969,27.428,27.4831,200000.0
2008-07-24 10:05:00,39.92,40.01,39.89,40.01,193100.0,27.5038,27.5658,27.4831,27.5658,193100.0
2008-07-24 10:10:00,40.01,40.01,39.92,39.92,79700.0,27.5658,27.5658,27.5038,27.5038,79700.0
2008-07-24 10:15:00,39.91,40.02,39.9,39.99,62400.0,27.4969,27.5727,27.49,27.552,62400.0
2008-07-24 10:20:00,39.99,39.99,39.85,39.89,68800.0,27.552,27.552,27.4556,27.4831,68800.0
2008-07-24 10:25:00,39.88,39.91,39.81,39.9,62200.0,27.4763,27.4969,27.428,27.49,62200.0
2008-07-24 10:30:00,39.9,39.98,39.9,39.92,71000.0,27.49,27.5452,27.49,27.5038,71000.0
2008-07-24 10:35:00,39.92,39.96,39.82,39.82,92600.0,27.5038,27.5314,27.4349,27.4349,92600.0
2008-07-24 10:40:00,39.84,39.94,39.83,39.88,74800.0,27.4487,27.5176,27.4418,27.4763,74800.0
2008-07-24 10:45:00,39.88,39.9,39.83,39.84,92300.0,27.4763,27.49,27.4418,27.4487,92300.0
2008-07-24 10:50:00,39.84,39.85,39.55,39.56,226500.0,27.4487,27.4556,27.2489,27.2558,226500.0
2008-07-24 10:55:00,39.57,39.6,39.5,39.5,131300.0,27.2627,27.2833,27.2145,27.2145,131300.0
2008-07-24 11:00:00,39.5,39.5,39.4,39.44,213600.0,27.2145,27.2145,27.1456,27.1731,213600.0
2008-07-24 11:05:00,39.46,39.53,39.34,39.34,288500.0,27.1869,27.2351,27.1042,27.1042,288500.0
2008-07-24 11:10:00,39.34,39.36,39.26,39.28,94000.0,27.1042,27.118,27.0491,27.0629,94000.0
2008-07-24 11:15:00,39.28,39.28,39.19,39.23,325800.0,27.0629,27.0629,27.0009,27.0284,325800.0
2008-07-24 11:20:00,39.23,39.26,39.15,39.17,200500.0,27.0284,27.0491,26.9733,26.9871,200500.0
2008-07-24 11:25:00,39.17,39.21,39.15,39.15,86200.0,26.9871,27.0146,26.9733,26.9733,86200.0
2008-07-24 11:30:00,39.15,39.21,39.1,39.2,175100.0,26.9733,27.0146,26.9389,27.0078,175100.0
2008-07-24 11:35:00,39.2,39.28,39.2,39.27,76000.0,27.0078,27.0629,27.0078,27.056,76000.0
2008-07-24 11:40:00,39.26,39.26,39.21,39.23,41900.0,27.0491,27.0491,27.0146,27.0284,41900.0
2008-07-24 11:45:00,39.22,39.24,39.18,39.21,216900.0,27.0215,27.0353,26.994,27.0146,216900.0
2008-07-24 11:50:00,39.21,39.23,39.17,39.17,50600.0,27.0146,27.0284,26.9871,26.9871,50600.0
2008-07-24 11:55:00,39.17,39.17,39.1,39.16,66800.0,26.9871,26.9871,26.9389,26.9802,66800.0
2008-07-24 12:00:00,39.16,39.27,39.16,39.25,108700.0,26.9802,27.056,26.9802,27.0422,108700.0
2008-07-24 12:05:00,39.24,39.3,39.2,39.3,46100.0,27.0353,27.0767,27.0078,27.0767,46100.0
2008-07-24 12:10:00,39.31,39.34,39.3,39.34,27900.0,27.0835,27.1042,27.0767,27.1042,27900.0
2008-07-24 12:15:00,39.34,39.4,39.31,39.33,69100.0,27.1042,27.1456,27.0835,27.0973,69100.0
2008-07-24 12:20:00,39.32,39.34,39.26,39.27,104300.0,27.0904,27.1042,27.0491,27.056,104300.0
2008-07-24 12:25:00,39.26,39.27,39.22,39.26,60500.0,27.0491,27.056,27.0215,27.0491,60500.0
2008-07-24 12:30:00,39.27,39.3,39.24,39.3,61200.0,27.056,27.0767,27.0353,27.0767,61200.0
2008-07-24 12:35:00,39.3,39.31,39.25,39.3,44300.0,27.0767,27.0835,27.0422,27.0767,44300.0
2008-07-24 12:40:00,39.3,39.37,39.29,39.35,154900.0,27.0767,27.1249,27.0698,27.1111,154900.0
2008-07-24 12:45:00,39.34,39.4,39.33,39.37,83900.0,27.1042,27.1456,27.0973,27.1249,83900.0
2008-07-24 12:50:00,39.37,39.38,39.34,39.36,47000.0,27.1249,27.1318,27.1042,27.118,47000.0
2008-07-24 12:55:00,39.36,39.4,39.35,39.38,87300.0,27.118,27.1456,27.1111,27.1318,87300.0
2008-07-24 13:00:00,39.38,39.42,39.34,39.42,202200.0,27.1318,27.1593,27.1042,27.1593,202200.0
2008-07-24 13:05:00,39.42,39.71,39.42,39.71,758100.0,27.1593,27.3591,27.1593,27.3591,758100.0
2008-07-24 13:10:00,39.71,39.74,39.65,39.72,298500.0,27.3591,27.3798,27.3178,27.366,298500.0
2008-07-24 13:15:00,39.72,39.75,39.7,39.71,186900.0,27.366,27.3867,27.3522,27.3591,186900.0
2008-07-24 13:20:00,39.71,39.72,39.63,39.64,37600.0,27.3591,27.366,27.304,27.3109,37600.0
2008-07-24 13:25:00,39.63,39.64,39.56,39.58,92300.0,27.304,27.3109,27.2558,27.2696,92300.0
2008-07-24 13:30:00,39.58,39.6,39.54,39.58,115000.0,27.2696,27.2833,27.242,27.2696,115000.0
2008-07-24 13:35:00,39.58,39.61,39.46,39.49,93600.0,27.2696,27.2902,27.1869,27.2076,93600.0
2008-07-24 13:40:00,39.49,39.49,39.38,39.4,95400.0,27.2076,27.2076,27.1318,27.1456,95400.0
2008-07-24 13:45:00,39.4,39.48,39.4,39.47,27400.0,27.1456,27.2007,27.1456,27.1938,27400.0
2008-07-24 13:50:00,39.49,39.51,39.45,39.49,49400.0,27.2076,27.2213,27.18,27.2076,49400.0
2008-07-24 13:55:00,39.47,39.47,39.3,39.33,54600.0,27.1938,27.1938,27.0767,27.0973,54600.0
2008-07-24 14:00:00,39.32,39.42,39.27,39.34,80200.0,27.0904,27.1593,27.056,27.1042,80200.0
2008-07-24 14:05:00,39.34,39.34,39.23,39.25,42000.0,27.1042,27.1042,27.0284,27.0422,42000.0
2008-07-24 14:10:00,39.25,39.28,39.2,39.22,136000.0,27.0422,27.0629,27.0078,27.0215,136000.0
2008-07-24 14:15:00,39.21,39.25,39.16,39.21,67800.0,27.0146,27.0422,26.9802,27.0146,67800.0
2008-07-24 14:20:00,39.22,39.55,39.21,39.28,107900.0,27.0215,27.2489,27.0146,27.0629,107900.0
2008-07-24 14:25:00,39.27,39.31,39.26,39.29,48100.0,27.056,27.0835,27.0491,27.0698,48100.0
2008-07-24 14:30:00,39.3,39.31,39.27,39.3,54100.0,27.0767,27.0835,27.056,27.0767,54100.0
2008-07-24 14:35:00,39.3,39.3,39.23,39.25,40700.0,27.0767,27.0767,27.0284,27.0422,40700.0
2008-07-24 14:40:00,39.26,39.28,39.24,39.26,44400.0,27.0491,27.0629,27.0353,27.0491,44400.0
2008-07-24 14:45:00,39.26,39.31,39.26,39.29,38300.0,27.0491,27.0835,27.0491,27.0698,38300.0
2008-07-24 14:50:00,39.3,39.35,39.25,39.3,78200.0,27.0767,27.1111,27.0422,27.0767,78200.0
2008-07-24 14:55:00,39.28,39.3,39.25,39.3,87300.0,27.0629,27.0767,27.0422,27.0767,87300.0
2008-07-24 15:00:00,39.3,39.4,39.29,39.4,78100.0,27.0767,27.1456,27.0698,27.1456,78100.0
2008-07-24 15:05:00,39.39,39.4,39.28,39.31,110800.0,27.1387,27.1456,27.0629,27.0835,110800.0
2008-07-24 15:10:00,39.31,39.33,39.24,39.31,73400.0,27.0835,27.0973,27.0353,27.0835,73400.0
2008-07-24 15:15:00,39.31,39.31,39.2,39.21,187800.0,27.0835,27.0835,27.0078,27.0146,187800.0
2008-07-24 15:20:00,39.21,39.24,39.12,39.13,237100.0,27.0146,27.0353,26.9526,26.9595,237100.0
2008-07-24 15:25:00,39.13,39.14,39.06,39.07,116700.0,26.9595,26.9664,26.9113,26.9182,116700.0
2008-07-24 15:30:00,39.07,39.1,39.03,39.08,68000.0,26.9182,26.9389,26.8906,26.9251,68000.0
2008-07-24 15:35:00,39.08,39.1,39.01,39.04,67700.0,26.9251,26.9389,26.8769,26.8975,67700.0
2008-07-24 15:40:00,39.03,39.03,38.92,38.94,187500.0,26.8906,26.8906,26.8148,26.8286,187500.0
2008-07-24 15:45:00,38.94,38.94,38.84,38.87,197700.0,26.8286,26.8286,26.7597,26.7804,197700.0
2008-07-24 15:50:00,38.87,38.91,38.85,38.85,210700.0,26.7804,26.808,26.7666,26.7666,210700.0
2008-07-24 15:55:00,38.86,38.9,38.84,38.89,436100.0,26.7735,26.8011,26.7597,26.7942,436100.0
2008-07-24 16:00:00,38.88,38.88,38.86,38.86,9400.0,26.7873,26.7873,26.7735,26.7735,9400.0
2008-07-24 16:05:00,38.87,38.93,38.86,38.86,13100.0,26.7804,26.8217,26.7735,26.7735,13100.0
2008-07-24 16:10:00,38.85,38.85,38.85,38.85,200.0,26.7666,26.7666,26.7666,26.7666,200.0
2008-07-25 09:30:00,38.91,39.1,38.9,38.92,71800.0,26.808,26.9389,26.8011,26.8148,71800.0
2008-07-25 09:35:00,38.92,39.02,38.77,38.77,593400.0,26.8148,26.8837,26.7115,26.7115,593400.0
2008-07-25 09:40:00,38.76,38.9,38.67,38.82,369300.0,26.7046,26.8011,26.6426,26.7459,369300.0
2008-07-25 09:45:00,38.82,38.98,38.72,38.98,393600.0,26.7459,26.8562,26.6771,26.8562,393600.0
2008-07-25 09:50:00,38.97,39.04,38.97,39.04,64800.0,26.8493,26.8975,26.8493,26.8975,64800.0
2008-07-25 09:55:00,39.04,39.18,38.98,39.16,212200.0,26.8975,26.994,26.8562,26.9802,212200.0
2008-07-25 10:00:00,39.17,39.23,39.15,39.23,156100.0,26.9871,27.0284,26.9733,27.0284,156100.0
2008-07-25 10:05:00,39.22,39.24,39.05,39.05,114600.0,27.0215,27.0353,26.9044,26.9044,114600.0
2008-07-25 10:10:00,39.05,39.17,39.03,39.12,218100.0,26.9044,26.9871,26.8906,26.9526,218100.0
2008-07-25 10:15:00,39.11,39.15,39.06,39.15,109200.0,26.9458,26.9733,26.9113,26.9733,109200.0
2008-07-25 10:20:00,39.15,39.27,39.15,39.18,91300.0,26.9733,27.056,26.9733,26.994,91300.0
2008-07-25 10:25:00,39.17,39.19,39.1,39.12,100100.0,26.9871,27.0009,26.9389,26.9526,100100.0
2008-07-25 10:30:00,39.13,39.14,39.1,39.11,40500.0,26.9595,26.9664,26.9389,26.9458,40500.0
2008-07-25 10:35:00,39.11,39.15,39.06,39.08,103400.0,26.9458,26.9733,26.9113,26.9251,103400.0
2008-07-25 10:40:00,39.07,39.22,39.06,39.21,41400.0,26.9182,27.0215,26.9113,27.0146,41400.0
2008-07-25 10:45:00,39.22,39.34,39.22,39.34,129000.0,27.0215,27.1042,27.0215,27.1042,129000.0
2008-07-25 10:50:00,39.36,39.41,39.33,39.33,138300.0,27.118,27.1524,27.0973,27.0973,138300.0
2008-07-25 10:55:00,39.34,39.47,39.28,39.42,125000.0,27.1042,27.1938,27.0629,27.1593,125000.0
2008-07-25 11:00:00,39.42,39.47,39.42,39.45,78200.0,27.1593,27.1938,27.1593,27.18,78200.0
2008-07-25 11:05:00,39.45,39.46,39.39,39.39,26600.0,27.18,27.1869,27.1387,27.1387,26600.0
2008-07-25 11:10:00,39.38,39.38,39.29,39.33,79600.0,27.1318,27.1318,27.0698,27.0973,79600.0
2008-07-25 11:15:00,39.34,39.35,39.28,39.34,45200.0,27.1042,27.1111,27.0629,27.1042,45200.0
2008-07-25 11:20:00,39.34,39.35,39.3,39.33,154100.0,27.1042,27.1111,27.0767,27.0973,154100.0
2008-07-25 11:25:00,39.33,39.39,39.3,39.39,107500.0,27.0973,27.1387,27.0767,27.1387,107500.0
2008-07-25 11:30:00,39.39,39.46,39.38,39.42,69700.0,27.1387,27.1869,27.1318,27.1593,69700.0
2008-07-25 11:35:00,39.41,39.49,39.41,39.46,87900.0,27.1524,27.2076,27.1524,27.1869,87900.0
2008-07-25 11:40:00,39.45,39.46,39.4,39.42,175300.0,27.18,27.1869,27.1456,27.1593,175300.0
2008-07-25 11:45:00,39.42,39.44,39.42,39.43,45400.0,27.1593,27.1731,27.1593,27.1662,45400.0
2008-07-25 11:50:00,39.43,39.43,39.34,39.34,52500.0,27.1662,27.1662,27.1042,27.1042,52500.0
2008-07-25 11:55:00,39.35,39.38,39.31,39.37,44700.0,27.1111,27.1318,27.0835,27.1249,44700.0
2008-07-25 12:00:00,39.36,39.38,39.33,39.38,56500.0,27.118,27.1318,27.0973,27.1318,56500.0
2008-07-25 12:05:00,39.38,39.44,39.38,39.4,45100.0,27.1318,27.1731,27.1318,27.1456,45100.0
2008-07-25 12:10:00,39.39,39.39,39.36,39.36,48000.0,27.1387,27.1387,27.118,27.118,48000.0
2008-07-25 12:15:00,39.35,39.36,39.31,39.32,53300.0,27.1111,27.118,27.0835,27.0904,53300.0
2008-07-25 12:20:00,39.32,39.35,39.31,39.32,73400.0,27.0904,27.1111,27.0835,27.0904,73400.0
2008-07-25 12:25:00,39.33,39.33,39.3,39.3,39800.0,27.0973,27.0973,27.0767,27.0767,39800.0
2008-07-25 12:30:00,39.3,39.35,39.28,39.28,112400.0,27.0767,27.1111,27.0629,27.0629,112400.0
2008-07-25 12:35:00,39.27,39.29,39.26,39.28,43400.0,27.056,27.0698,27.0491,27.0629,43400.0
2008-07-25 12:40:00,39.27,39.3,39.25,39.29,35300.0,27.056,27.0767,27.0422,27.0698,35300.0
2008-07-25 12:45:00,39.29,39.32,39.26,39.29,69100.0,27.0698,27.0904,27.0491,27.0698,69100.0
2008-07-25 12:50:00,39.3,39.35,39.3,39.32,35400.0,27.0767,27.1111,27.0767,27.0904,35400.0
2008-07-25 12:55:00,39.31,39.33,39.28,39.31,72700.0,27.0835,27.0973,27.0629,27.0835,72700.0
2008-07-25 13:00:00,39.31,39.35,39.3,39.32,113300.0,27.0835,27.1111,27.0767,27.0904,113300.0
2008-07-25 13:05:00,39.31,39.33,39.29,39.3,25900.0,27.0835,27.0973,27.0698,27.0767,25900.0
2008-07-25 13:10:00,39.3,39.31,39.2,39.21,78100.0,27.0767,27.0835,27.0078,27.0146,78100.0
2008-07-25 13:15:00,39.22,39.33,39.22,39.29,125300.0,27.0215,27.0973,27.0215,27.0698,125300.0
2008-07-25 13:20:00,39.28,39.32,39.26,39.27,43700.0,27.0629,27.0904,27.0491,27.056,43700.0
2008-07-25 13:25:00,39.26,39.28,39.17,39.19,93100.0,27.0491,27.0629,26.9871,27.0009,93100.0
2008-07-25 13:30:00,39.18,39.18,39.14,39.14,39000.0,26.994,26.994,26.9664,26.9664,39000.0
2008-07-25 13:35:00,39.14,39.19,39.14,39.18,41100.0,26.9664,27.0009,26.9664,26.994,41100.0
2008-07-25 13:40:00,39.18,39.18,39.0,39.01,81400.0,26.994,26.994,26.87,26.8769,81400.0
2008-07-25 13:45:00,39.01,39.04,38.98,39.04,83400.0,26.8769,26.8975,26.8562,26.8975,83400.0
2008-07-25 13:50:00,39.03,39.12,39.02,39.1,43500.0,26.8906,26.9526,26.8837,26.9389,43500.0
2008-07-25 13:55:00,39.12,39.21,39.12,39.16,41500.0,26.9526,27.0146,26.9526,26.9802,41500.0
2008-07-25 14:00:00,39.17,39.28,39.17,39.23,72900.0,26.9871,27.0629,26.9871,27.0284,72900.0
2008-07-25 14:05:00,39.22,39.22,39.17,39.18,75700.0,27.0215,27.0215,26.9871,26.994,75700.0
2008-07-25 14:10:00,39.16,39.2,39.15,39.19,51700.0,26.9802,27.0078,26.9733,27.0009,51700.0
2008-07-25 14:15:00,39.19,39.27,39.17,39.21,102600.0,27.0009,27.056,26.9871,27.0146,102600.0
2008-07-25 14:20:00,39.21,39.24,39.15,39.15,67000.0,27.0146,27.0353,26.9733,26.9733,67000.0
2008-07-25 14:25:00,39.14,39.17,39.13,39.14,42500.0,26.9664,26.9871,26.9595,26.9664,42500.0
2008-07-25 14:30:00,39.15,39.17,39.14,39.16,182200.0,26.9733,26.9871,26.9664,26.9802,182200.0
2008-07-25 14:35:00,39.17,39.22,39.16,39.21,71300.0,26.9871,27.0215,26.9802,27.0146,71300.0
2008-07-25 14:40:00,39.22,39.22,39.17,39.19,81400.0,27.0215,27.0215,26.9871,27.0009,81400.0
2008-07-25 14:45:00,39.18,39.25,39.1,39.25,132800.0,26.994,27.0422,26.9389,27.0422,132800.0
2008-07-25 14:50:00,39.26,39.26,39.18,39.25,134700.0,27.0491,27.0491,26.994,27.0422,134700.0
2008-07-25 14:55:00,39.25,39.25,39.19,39.2,34600.0,27.0422,27.0422,27.0009,27.0078,34600.0
2008-07-25 15:00:00,39.2,39.21,39.12,39.18,225700.0,27.0078,27.0146,26.9526,26.994,225700.0
2008-07-25 15:05:00,39.18,39.19,39.16,39.18,76700.0,26.994,27.0009,26.9802,26.994,76700.0
2008-07-25 15:10:00,39.18,39.19,39.08,39.09,109200.0,26.994,27.0009,26.9251,26.932,109200.0
2008-07-25 15:15:00,39.1,39.15,39.08,39.13,77100.0,26.9389,26.9733,26.9251,26.9595,77100.0
2008-07-25 15:20:00,39.13,39.15,39.1,39.14,94400.0,26.9595,26.9733,26.9389,26.9664,94400.0
2008-07-25 15:25:00,39.14,39.15,39.08,39.09,80200.0,26.9664,26.9733,26.9251,26.932,80200.0
2008-07-25 15:30:00,39.08,39.1,39.05,39.08,81200.0,26.9251,26.9389,26.9044,26.9251,81200.0
2008-07-25 15:35:00,39.08,39.22,39.05,39.06,98000.0,26.9251,27.0215,26.9044,26.9113,98000.0
2008-07-25 15:40:00,39.07,39.12,39.04,39.1,208400.0,26.9182,26.9526,26.8975,26.9389,208400.0
2008-07-25 15:45:00,39.1,39.16,39.1,39.16,239000.0,26.9389,26.9802,26.9389,26.9802,239000.0
2008-07-25 15:50:00,39.17,39.22,39.13,39.18,257500.0,26.9871,27.0215,26.9595,26.994,257500.0
2008-07-25 15:55:00,39.18,39.2,39.16,39.19,411400.0,26.994,27.0078,26.9802,27.0009,411400.0
2008-07-25 16:00:00,39.18,39.19,39.16,39.16,4500.0,26.994,27.0009,26.9802,26.9802,4500.0
2008-07-25 16:05:00,39.16,39.16,39.16,39.16,100.0,26.9802,26.9802,26.9802,26.9802,100.0
2008-07-25 16:10:00,39.16,39.16,39.16,39.16,0.0,26.9802,26.9802,26.9802,26.9802,0.0
2008-07-28 09:30:00,39.04,39.35,39.04,39.13,40500.0,26.8975,27.1111,26.8975,26.9595,40500.0
2008-07-28 09:35:00,39.19,39.31,39.13,39.15,47200.0,27.0009,27.0835,26.9595,26.9733,47200.0
2008-07-28 09:40:00,39.16,39.38,39.15,39.33,178100.0,26.9802,27.1318,26.9733,27.0973,178100.0
2008-07-28 09:45:00,39.34,39.35,39.22,39.32,86300.0,27.1042,27.1111,27.0215,27.0904,86300.0
2008-07-28 09:50:00,39.32,39.34,39.16,39.31,86100.0,27.0904,27.1042,26.9802,27.0835,86100.0
2008-07-28 09:55:00,39.31,39.39,39.27,39.39,91200.0,27.0835,27.1387,27.056,27.1387,91200.0
2008-07-28 10:00:00,39.39,39.39,39.31,39.33,51700.0,27.1387,27.1387,27.0835,27.0973,51700.0
2008-07-28 10:05:00,39.31,39.31,39.22,39.22,40200.0,27.0835,27.0835,27.0215,27.0215,40200.0
2008-07-28 10:10:00,39.22,39.32,39.2,39.31,107100.0,27.0215,27.0904,27.0078,27.0835,107100.0
2008-07-28 10:15:00,39.31,39.36,39.23,39.28,63300.0,27.0835,27.118,27.0284,27.0629,63300.0
2008-07-28 10:20:00,39.28,39.39,39.28,39.32,143000.0,27.0629,27.1387,27.0629,27.0904,143000.0
2008-07-28 10:25:00,39.33,39.35,39.28,39.31,30700.0,27.0973,27.1111,27.0629,27.0835,30700.0
2008-07-28 10:30:00,39.31,39.35,39.28,39.31,75100.0,27.0835,27.1111,27.0629,27.0835,75100.0
2008-07-28 10:35:00,39.32,39.35,39.28,39.34,57100.0,27.0904,27.1111,27.0629,27.1042,57100.0
2008-07-28 10:40:00,39.35,39.36,39.28,39.33,43700.0,27.1111,27.118,27.0629,27.0973,43700.0
2008-07-28 10:45:00,39.33,39.37,39.27,39.36,70600.0,27.0973,27.1249,27.056,27.118,70600.0
2008-07-28 10:50:00,39.38,39.42,39.37,39.38,34500.0,27.1318,27.1593,27.1249,27.1318,34500.0
2008-07-28 10:55:00,39.38,39.4,39.37,39.37,33600.0,27.1318,27.1456,27.1249,27.1249,33600.0
2008-07-28 11:00:00,39.38,39.38,39.32,39.36,128500.0,27.1318,27.1318,27.0904,27.118,128500.0
2008-07-28 11:05:00,39.35,39.41,39.33,39.37,77600.0,27.1111,27.1524,27.0973,27.1249,77600.0
2008-07-28 11:10:00,39.37,39.38,39.32,39.32,39700.0,27.1249,27.1318,27.0904,27.0904,39700.0
2008-07-28 11:15:00,39.32,39.32,39.19,39.19,39300.0,27.0904,27.0904,27.0009,27.0009,39300.0
2008-07-28 11:20:00,39.2,39.27,39.17,39.21,62200.0,27.0078,27.056,26.9871,27.0146,62200.0
2008-07-28 11:25:00,39.21,39.28,39.21,39.26,61200.0,27.0146,27.0629,27.0146,27.0491,61200.0
2008-07-28 11:30:00,39.25,39.3,39.18,39.22,153100.0,27.0422,27.0767,26.994,27.0215,153100.0
2008-07-28 11:35:00,39.21,39.21,39.13,39.13,31200.0,27.0146,27.0146,26.9595,26.9595,31200.0
2008-07-28 11:40:00,39.12,39.18,39.12,39.16,170900.0,26.9526,26.994,26.9526,26.9802,170900.0
2008-07-28 11:45:00,39.17,39.18,39.11,39.13,40300.0,26.9871,26.994,26.9458,26.9595,40300.0
2008-07-28 11:50:00,39.14,39.15,39.08,39.1,137800.0,26.9664,26.9733,26.9251,26.9389,137800.0
2008-07-28 11:55:00,39.11,39.14,39.09,39.09,69300.0,26.9458,26.9664,26.932,26.932,69300.0
2008-07-28 12:00:00,39.09,39.13,39.06,39.11,51800.0,26.932,26.9595,26.9113,26.9458,51800.0
2008-07-28 12:05:00,39.1,39.11,39.05,39.07,30200.0,26.9389,26.9458,26.9044,26.9182,30200.0
2008-07-28 12:10:00,39.08,39.13,39.05,39.11,78500.0,26.9251,26.9595,26.9044,26.9458,78500.0
2008-07-28 12:15:00,39.11,39.14,39.09,39.09,30300.0,26.9458,26.9664,26.932,26.932,30300.0
2008-07-28 12:20:00,39.1,39.12,39.08,39.12,29600.0,26.9389,26.9526,26.9251,26.9526,29600.0
2008-07-28 12:25:00,39.11,39.17,39.11,39.17,33000.0,26.9458,26.9871,26.9458,26.9871,33000.0
2008-07-28 12:30:00,39.17,39.21,39.16,39.16,23700.0,26.9871,27.0146,26.9802,26.9802,23700.0
2008-07-28 12:35:00,39.16,39.16,39.12,39.15,15700.0,26.9802,26.9802,26.9526,26.9733,15700.0
2008-07-28 12:40:00,39.15,39.23,39.09,39.13,61000.0,26.9733,27.0284,26.932,26.9595,61000.0
2008-07-28 12:45:00,39.14,39.21,39.13,39.16,176900.0,26.9664,27.0146,26.9595,26.9802,176900.0
2008-07-28 12:50:00,39.17,39.2,39.1,39.1,29600.0,26.9871,27.0078,26.9389,26.9389,29600.0
2008-07-28 12:55:00,39.11,39.11,39.02,39.1,121700.0,26.9458,26.9458,26.8837,26.9389,121700.0
2008-07-28 13:00:00,39.09,39.09,39.04,39.07,38200.0,26.932,26.932,26.8975,26.9182,38200.0
2008-07-28 13:05:00,39.07,39.07,39.03,39.05,37700.0,26.9182,26.9182,26.8906,26.9044,37700.0
2008-07-28 13:10:00,39.05,39.1,39.04,39.1,57300.0,26.9044,26.9389,26.8975,26.9389,57300.0
2008-07-28 13:15:00,39.09,39.13,39.06,39.12,87500.0,26.932,26.9595,26.9113,26.9526,87500.0
2008-07-28 13:20:00,39.12,39.13,39.08,39.1,47100.0,26.9526,26.9595,26.9251,26.9389,47100.0
2008-07-28 13:25:00,39.09,39.15,39.07,39.14,43600.0,26.932,26.9733,26.9182,26.9664,43600.0
2008-07-28 13:30:00,39.14,39.14,39.06,39.06,33700.0,26.9664,26.9664,26.9113,26.9113,33700.0
2008-07-28 13:35:00,39.04,39.05,39.02,39.05,33700.0,26.8975,26.9044,26.8837,26.9044,33700.0
2008-07-28 13:40:00,39.05,39.09,39.04,39.08,34500.0,26.9044,26.932,26.8975,26.9251,34500.0
2008-07-28 13:45:00,39.09,39.13,39.08,39.11,37600.0,26.932,26.9595,26.9251,26.9458,37600.0
2008-07-28 13:50:00,39.11,39.15,39.09,39.1,41200.0,26.9458,26.9733,26.932,26.9389,41200.0
2008-07-28 13:55:00,39.1,39.14,39.08,39.09,65200.0,26.9389,26.9664,26.9251,26.932,65200.0
2008-07-28 14:00:00,39.09,39.11,39.06,39.07,94100.0,26.932,26.9458,26.9113,26.9182,94100.0
2008-07-28 14:05:00,39.07,39.1,39.02,39.02,70400.0,26.9182,26.9389,26.8837,26.8837,70400.0
2008-07-28 14:10:00,39.01,39.05,39.0,39.03,62800.0,26.8769,26.9044,26.87,26.8906,62800.0
2008-07-28 14:15:00,39.03,39.08,38.98,38.99,73200.0,26.8906,26.9251,26.8562,26.8631,73200.0
2008-07-28 14:20:00,38.99,39.01,38.96,38.97,37800.0,26.8631,26.8769,26.8424,26.8493,37800.0
2008-07-28 14:25:00,38.99,39.0,38.94,38.94,92100.0,26.8631,26.87,26.8286,26.8286,92100.0
2008-07-28 14:30:00,38.94,39.07,38.94,39.0,92800.0,26.8286,26.9182,26.8286,26.87,92800.0
2008-07-28 14:35:00,39.0,39.11,39.0,39.07,92300.0,26.87,26.9458,26.87,26.9182,92300.0
2008-07-28 14:40:00,39.06,39.1,38.99,39.02,48900.0,26.9113,26.9389,26.8631,26.8837,48900.0
2008-07-28 14:45:00,39.01,39.06,38.97,38.98,119400.0,26.8769,26.9113,26.8493,26.8562,119400.0
2008-07-28 14:50:00,38.98,39.02,38.97,39.02,47900.0,26.8562,26.8837,26.8493,26.8837,47900.0
2008-07-28 14:55:00,39.02,39.04,38.94,38.96,92600.0,26.8837,26.8975,26.8286,26.8424,92600.0
2008-07-28 15:00:00,38.98,39.04,38.97,39.01,62400.0,26.8562,26.8975,26.8493,26.8769,62400.0
2008-07-28 15:05:00,39.01,39.15,39.01,39.15,99600.0,26.8769,26.9733,26.8769,26.9733,99600.0
2008-07-28 15:10:00,39.14,39.14,39.08,39.11,81900.0,26.9664,26.9664,26.9251,26.9458,81900.0
2008-07-28 15:15:00,39.12,39.16,39.09,39.12,58200.0,26.9526,26.9802,26.932,26.9526,58200.0
2008-07-28 15:20:00,39.11,39.18,39.11,39.14,63400.0,26.9458,26.994,26.9458,26.9664,63400.0
2008-07-28 15:25:00,39.14,39.15,39.1,39.12,43500.0,26.9664,26.9733,26.9389,26.9526,43500.0
2008-07-28 15:30:00,39.12,39.13,39.05,39.09,110800.0,26.9526,26.9595,26.9044,26.932,110800.0
2008-07-28 15:35:00,39.08,39.09,39.03,39.03,53500.0,26.9251,26.932,26.8906,26.8906,53500.0
2008-07-28 15:40:00,39.03,39.05,39.0,39.0,93000.0,26.8906,26.9044,26.87,26.87,93000.0
2008-07-28 15:45:00,39.01,39.01,38.92,38.93,124600.0,26.8769,26.8769,26.8148,26.8217,124600.0
2008-07-28 15:50:00,38.93,38.96,38.9,38.95,110200.0,26.8217,26.8424,26.8011,26.8355,110200.0
2008-07-28 15:55:00,38.96,38.97,38.9,38.93,277800.0,26.8424,26.8493,26.8011,26.8217,277800.0
2008-07-28 16:00:00,38.84,38.97,38.84,38.92,112800.0,26.7597,26.8493,26.7597,26.8148,112800.0
2008-07-28 16:05:00,38.92,38.92,38.92,38.92,1700.0,26.8148,26.8148,26.8148,26.8148,1700.0
2008-07-28 16:10:00,38.92,38.92,38.92,38.92,0.0,26.8148,26.8148,26.8148,26.8148,0.0
2008-07-29 09:30:00,39.08,39.49,39.08,39.46,181000.0,26.9251,27.2076,26.9251,27.1869,181000.0
2008-07-29 09:35:00,39.43,39.48,39.34,39.43,127400.0,27.1662,27.2007,27.1042,27.1662,127400.0
2008-07-29 09:40:00,39.45,39.63,39.42,39.57,147100.0,27.18,27.304,27.1593,27.2627,147100.0
2008-07-29 09:45:00,39.57,39.61,39.56,39.58,228300.0,27.2627,27.2902,27.2558,27.2696,228300.0
2008-07-29 09:50:00,39.58,39.72,39.58,39.68,203100.0,27.2696,27.366,27.2696,27.3385,203100.0
2008-07-29 09:55:00,39.68,39.8,39.65,39.78,81800.0,27.3385,27.4211,27.3178,27.4074,81800.0
2008-07-29 10:00:00,39.78,39.93,39.77,39.92,471700.0,27.4074,27.5107,27.4005,27.5038,471700.0
2008-07-29 10:05:00,39.92,39.94,39.84,39.85,371600.0,27.5038,27.5176,27.4487,27.4556,371600.0
2008-07-29 10:10:00,39.85,39.86,39.81,39.82,277300.0,27.4556,27.4625,27.428,27.4349,277300.0
2008-07-29 10:15:00,39.82,39.84,39.76,39.78,118600.0,27.4349,27.4487,27.3936,27.4074,118600.0
2008-07-29 10:20:00,39.77,39.8,39.75,39.75,47300.0,27.4005,27.4211,27.3867,27.3867,47300.0
2008-07-29 10:25:00,39.75,39.78,39.72,39.76,81400.0,27.3867,27.4074,27.366,27.3936,81400.0
2008-07-29 10:30:00,39.75,39.76,39.72,39.72,114900.0,27.3867,27.3936,27.366,27.366,114900.0
2008-07-29 10:35:00,39.73,39.8,39.7,39.75,140300.0,27.3729,27.4211,27.3522,27.3867,140300.0
2008-07-29 10:40:00,39.75,39.8,39.72,39.73,112100.0,27.3867,27.4211,27.366,27.3729,112100.0
2008-07-29 10:45:00,39.72,39.78,39.71,39.76,64900.0,27.366,27.4074,27.3591,27.3936,64900.0
2008-07-29 10:50:00,39.76,39.77,39.72,39.76,53000.0,27.3936,27.4005,27.366,27.3936,53000.0
2008-07-29 10:55:00,39.75,39.75,39.71,39.71,103200.0,27.3867,27.3867,27.3591,27.3591,103200.0
2008-07-29 11:00:00,39.72,39.73,39.69,39.71,29800.0,27.366,27.3729,27.3454,27.3591,29800.0
2008-07-29 11:05:00,39.71,39.71,39.6,39.6,40000.0,27.3591,27.3591,27.2833,27.2833,40000.0
2008-07-29 11:10:00,39.61,39.68,39.59,39.68,39300.0,27.2902,27.3385,27.2765,27.3385,39300.0
2008-07-29 11:15:00,39.68,39.71,39.66,39.66,66400.0,27.3385,27.3591,27.3247,27.3247,66400.0
2008-07-29 11:20:00,39.66,39.73,39.65,39.72,61700.0,27.3247,27.3729,27.3178,27.366,61700.0
2008-07-29 11:25:00,39.72,39.72,39.66,39.71,48500.0,27.366,27.366,27.3247,27.3591,48500.0
2008-07-29 11:30:00,39.72,39.72,39.65,39.65,31400.0,27.366,27.366,27.3178,27.3178,31400.0
2008-07-29 11:35:00,39.65,39.69,39.63,39.68,56100.0,27.3178,27.3454,27.304,27.3385,56100.0
2008-07-29 11:40:00,39.67,39.75,39.67,39.73,49800.0,27.3316,27.3867,27.3316,27.3729,49800.0
2008-07-29 11:45:00,39.74,39.76,39.72,39.72,35500.0,27.3798,27.3936,27.366,27.366,35500.0
2008-07-29 11:50:00,39.7,39.7,39.65,39.69,85900.0,27.3522,27.3522,27.3178,27.3454,85900.0
2008-07-29 11:55:00,39.69,39.69,39.63,39.63,11700.0,27.3454,27.3454,27.304,27.304,11700.0
2008-07-29 12:00:00,39.63,39.67,39.6,39.6,36300.0,27.304,27.3316,27.2833,27.2833,36300.0
2008-07-29 12:05:00,39.6,39.6,39.53,39.54,48500.0,27.2833,27.2833,27.2351,27.242,48500.0
2008-07-29 12:10:00,39.54,39.6,39.53,39.59,81500.0,27.242,27.2833,27.2351,27.2765,81500.0
2008-07-29 12:15:00,39.6,39.6,39.56,39.56,68100.0,27.2833,27.2833,27.2558,27.2558,68100.0
2008-07-29 12:20:00,39.56,39.6,39.56,39.57,71200.0,27.2558,27.2833,27.2558,27.2627,71200.0
2008-07-29 12:25:00,39.56,39.58,39.54,39.56,35600.0,27.2558,27.2696,27.242,27.2558,35600.0
2008-07-29 12:30:00,39.56,39.57,39.54,39.56,58100.0,27.2558,27.2627,27.242,27.2558,58100.0
2008-07-29 12:35:00,39.56,39.57,39.54,39.56,31400.0,27.2558,27.2627,27.242,27.2558,31400.0
2008-07-29 12:40:00,39.56,39.6,39.55,39.56,87200.0,27.2558,27.2833,27.2489,27.2558,87200.0
2008-07-29 12:45:00,39.57,39.59,39.56,39.57,52600.0,27.2627,27.2765,27.2558,27.2627,52600.0
2008-07-29 12:50:00,39.58,39.59,39.54,39.59,96600.0,27.2696,27.2765,27.242,27.2765,96600.0
2008-07-29 12:55:00,39.58,39.59,39.56,39.59,35100.0,27.2696,27.2765,27.2558,27.2765,35100.0
2008-07-29 13:00:00,39.57,39.58,39.55,39.55,41700.0,27.2627,27.2696,27.2489,27.2489,41700.0
2008-07-29 13:05:00,39.54,39.57,39.52,39.56,58500.0,27.242,27.2627,27.2282,27.2558,58500.0
2008-07-29 13:10:00,39.56,39.57,39.51,39.52,201700.0,27.2558,27.2627,27.2213,27.2282,201700.0
2008-07-29 13:15:00,39.52,39.58,39.52,39.58,20500.0,27.2282,27.2696,27.2282,27.2696,20500.0
2008-07-29 13:20:00,39.58,39.59,39.56,39.59,51300.0,27.2696,27.2765,27.2558,27.2765,51300.0
2008-07-29 13:25:00,39.59,39.68,39.59,39.67,94700.0,27.2765,27.3385,27.2765,27.3316,94700.0
2008-07-29 13:30:00,39.67,39.77,39.67,39.76,333600.0,27.3316,27.4005,27.3316,27.3936,333600.0
2008-07-29 13:35:00,39.75,39.76,39.68,39.73,32800.0,27.3867,27.3936,27.3385,27.3729,32800.0
2008-07-29 13:40:00,39.73,39.73,39.69,39.72,44000.0,27.3729,27.3729,27.3454,27.366,44000.0
2008-07-29 13:45:00,39.71,39.72,39.66,39.67,44100.0,27.3591,27.366,27.3247,27.3316,44100.0
2008-07-29 13:50:00,39.67,39.67,39.61,39.65,47000.0,27.3316,27.3316,27.2902,27.3178,47000.0
2008-07-29 13:55:00,39.67,39.68,39.64,39.66,41100.0,27.3316,27.3385,27.3109,27.3247,41100.0
2008-07-29 14:00:00,39.66,39.68,39.62,39.66,46100.0,27.3247,27.3385,27.2971,27.3247,46100.0
2008-07-29 14:05:00,39.67,39.67,39.63,39.67,75600.0,27.3316,27.3316,27.304,27.3316,75600.0
2008-07-29 14:10:00,39.68,39.69,39.64,39.64,135100.0,27.3385,27.3454,27.3109,27.3109,135100.0
2008-07-29 14:15:00,39.64,39.65,39.59,39.64,125900.0,27.3109,27.3178,27.2765,27.3109,125900.0
2008-07-29 14:20:00,39.63,39.65,39.6,39.65,61000.0,27.304,27.3178,27.2833,27.3178,61000.0
2008-07-29 14:25:00,39.66,39.68,39.61,39.63,101900.0,27.3247,27.3385,27.2902,27.304,101900.0
2008-07-29 14:30:00,39.65,39.67,39.63,39.63,53500.0,27.3178,27.3316,27.304,27.304,53500.0
2008-07-29 14:35:00,39.62,39.63,39.58,39.59,40000.0,27.2971,27.304,27.2696,27.2765,40000.0
2008-07-29 14:40:00,39.6,39.61,39.51,39.51,92500.0,27.2833,27.2902,27.2213,27.2213,92500.0
2008-07-29 14:45:00,39.5,39.6,39.5,39.58,109100.0,27.2145,27.2833,27.2145,27.2696,109100.0
2008-07-29 14:50:00,39.57,39.7,39.54,39.69,141000.0,27.2627,27.3522,27.242,27.3454,141000.0
2008-07-29 14:55:00,39.7,39.71,39.66,39.68,72700.0,27.3522,27.3591,27.3247,27.3385,72700.0
2008-07-29 15:00:00,39.68,39.71,39.65,39.65,66500.0,27.3385,27.3591,27.3178,27.3178,66500.0
2008-07-29 15:05:00,39.65,39.67,39.62,39.65,50200.0,27.3178,27.3316,27.2971,27.3178,50200.0
2008-07-29 15:10:00,39.65,39.65,39.59,39.61,97900.0,27.3178,27.3178,27.2765,27.2902,97900.0
2008-07-29 15:15:00,39.6,39.71,39.59,39.66,87700.0,27.2833,27.3591,27.2765,27.3247,87700.0
2008-07-29 15:20:00,39.65,39.74,39.65,39.74,66000.0,27.3178,27.3798,27.3178,27.3798,66000.0
2008-07-29 15:25:00,39.74,39.77,39.74,39.74,56100.0,27.3798,27.4005,27.3798,27.3798,56100.0
2008-07-29 15:30:00,39.74,39.74,39.7,39.72,128500.0,27.3798,27.3798,27.3522,27.366,128500.0
2008-07-29 15:35:00,39.72,39.74,39.71,39.72,69900.0,27.366,27.3798,27.3591,27.366,69900.0
2008-07-29 15:40:00,39.72,39.74,39.68,39.69,373200.0,27.366,27.3798,27.3385,27.3454,373200.0
2008-07-29 15:45:00,39.69,39.71,39.67,39.71,89000.0,27.3454,27.3591,27.3316,27.3591,89000.0
2008-07-29 15:50:00,39.71,39.78,39.71,39.76,180400.0,27.3591,27.4074,27.3591,27.3936,180400.0
2008-07-29 15:55:00,39.77,39.81,39.77,39.8,386100.0,27.4005,27.428,27.4005,27.4211,386100.0
2008-07-29 16:00:00,39.8,39.86,39.8,39.83,4900.0,27.4211,27.4625,27.4211,27.4418,4900.0
2008-07-29 16:05:00,39.87,39.87,39.87,39.87,6100.0,27.4694,27.4694,27.4694,27.4694,6100.0
2008-07-29 16:10:00,39.87,39.87,39.87,39.87,0.0,27.4694,27.4694,27.4694,27.4694,0.0
2008-07-30 09:30:00,40.1,40.1,39.93,40.03,13800.0,27.6278,27.6278,27.5107,27.5796,13800.0
2008-07-30 09:35:00,40.03,40.22,40.03,40.19,262500.0,27.5796,27.7105,27.5796,27.6898,262500.0
2008-07-30 09:40:00,40.2,40.4,40.19,40.3,647000.0,27.6967,27.8345,27.6898,27.7656,647000.0
2008-07-30 09:45:00,40.3,40.38,40.29,40.3,321900.0,27.7656,27.8207,27.7587,27.7656,321900.0
2008-07-30 09:50:00,40.31,40.38,40.27,40.3,143400.0,27.7725,27.8207,27.745,27.7656,143400.0
2008-07-30 09:55:00,40.29,40.41,40.27,40.38,124800.0,27.7587,27.8414,27.745,27.8207,124800.0
2008-07-30 10:00:00,40.37,40.37,40.21,40.21,86600.0,27.8139,27.8139,27.7036,27.7036,86600.0
2008-07-30 10:05:00,40.21,40.22,40.11,40.14,102900.0,27.7036,27.7105,27.6347,27.6554,102900.0
2008-07-30 10:10:00,40.15,40.36,40.12,40.34,754600.0,27.6623,27.807,27.6416,27.7932,754600.0
2008-07-30 10:15:00,40.34,40.47,40.32,40.32,199500.0,27.7932,27.8828,27.7794,27.7794,199500.0
2008-07-30 10:20:00,40.33,40.35,40.31,40.35,60800.0,27.7863,27.8001,27.7725,27.8001,60800.0
2008-07-30 10:25:00,40.34,40.37,40.3,40.31,198200.0,27.7932,27.8139,27.7656,27.7725,198200.0
2008-07-30 10:30:00,40.32,40.32,40.2,40.21,71300.0,27.7794,27.7794,27.6967,27.7036,71300.0
2008-07-30 10:35:00,40.21,40.23,40.08,40.14,292100.0,27.7036,27.7174,27.6141,27.6554,292100.0
2008-07-30 10:40:00,40.16,40.17,40.09,40.11,99900.0,27.6692,27.6761,27.6209,27.6347,99900.0
2008-07-30 10:45:00,40.1,40.26,40.09,40.24,119600.0,27.6278,27.7381,27.6209,27.7243,119600.0
2008-07-30 10:50:00,40.23,40.24,40.17,40.22,62900.0,27.7174,27.7243,27.6761,27.7105,62900.0
2008-07-30 10:55:00,40.22,40.25,40.17,40.25,73100.0,27.7105,27.7312,27.6761,27.7312,73100.0
2008-07-30 11:00:00,40.23,40.25,40.17,40.23,70900.0,27.7174,27.7312,27.6761,27.7174,70900.0
2008-07-30 11:05:00,40.23,40.36,40.23,40.36,70800.0,27.7174,27.807,27.7174,27.807,70800.0
2008-07-30 11:10:00,40.37,40.41,40.34,40.4,29800.0,27.8139,27.8414,27.7932,27.8345,29800.0
2008-07-30 11:15:00,40.4,40.41,40.32,40.37,80100.0,27.8345,27.8414,27.7794,27.8139,80100.0
2008-07-30 11:20:00,40.37,40.45,40.36,40.45,77000.0,27.8139,27.869,27.807,27.869,77000.0
2008-07-30 11:25:00,40.44,40.51,40.39,40.46,123700.0,27.8621,27.9103,27.8276,27.8759,123700.0
2008-07-30 11:30:00,40.46,40.47,40.41,40.44,45200.0,27.8759,27.8828,27.8414,27.8621,45200.0
2008-07-30 11:35:00,40.44,40.45,40.38,40.41,66000.0,27.8621,27.869,27.8207,27.8414,66000.0
2008-07-30 11:40:00,40.4,40.4,40.34,40.36,56100.0,27.8345,27.8345,27.7932,27.807,56100.0
2008-07-30 11:45:00,40.36,40.43,40.36,40.41,69600.0,27.807,27.8552,27.807,27.8414,69600.0
2008-07-30 11:50:00,40.41,40.43,40.39,40.42,28500.0,27.8414,27.8552,27.8276,27.8483,28500.0
2008-07-30 11:55:00,40.43,40.45,40.4,40.44,61700.0,27.8552,27.869,27.8345,27.8621,61700.0
2008-07-30 12:00:00,40.45,40.46,40.43,40.45,33900.0,27.869,27.8759,27.8552,27.869,33900.0
2008-07-30 12:05:00,40.46,40.48,40.43,40.47,86900.0,27.8759,27.8896,27.8552,27.8828,86900.0
2008-07-30 12:10:00,40.46,40.49,40.45,40.46,62600.0,27.8759,27.8965,27.869,27.8759,62600.0
2008-07-30 12:15:00,40.45,40.45,40.41,40.43,51300.0,27.869,27.869,27.8414,27.8552,51300.0
2008-07-30 12:20:00,40.43,40.47,40.42,40.46,44500.0,27.8552,27.8828,27.8483,27.8759,44500.0
2008-07-30 12:25:00,40.46,40.46,40.43,40.46,65900.0,27.8759,27.8759,27.8552,27.8759,65900.0
2008-07-30 12:30:00,40.46,40.48,40.44,40.44,124800.0,27.8759,27.8896,27.8621,27.8621,124800.0
2008-07-30 12:35:00,40.45,40.45,40.35,40.35,72000.0,27.869,27.869,27.8001,27.8001,72000.0
2008-07-30 12:40:00,40.34,40.35,40.28,40.28,86500.0,27.7932,27.8001,27.7518,27.7518,86500.0
2008-07-30 12:45:00,40.27,40.29,40.25,40.28,59900.0,27.745,27.7587,27.7312,27.7518,59900.0
2008-07-30 12:50:00,40.27,40.33,40.27,40.33,40200.0,27.745,27.7863,27.745,27.7863,40200.0
2008-07-30 12:55:00,40.33,40.35,40.32,40.33,30700.0,27.7863,27.8001,27.7794,27.7863,30700.0
2008-07-30 13:00:00,40.33,40.37,40.33,40.37,41300.0,27.7863,27.8139,27.7863,27.8139,41300.0
2008-07-30 13:05:00,40.37,40.37,40.33,40.34,54200.0,27.8139,27.8139,27.7863,27.7932,54200.0
2008-07-30 13:10:00,40.34,40.34,40.29,40.33,65400.0,27.7932,27.7932,27.7587,27.7863,65400.0
2008-07-30 13:15:00,40.32,40.38,40.32,40.38,42200.0,27.7794,27.8207,27.7794,27.8207,42200.0
2008-07-30 13:20:00,40.37,40.37,40.31,40.34,132100.0,27.8139,27.8139,27.7725,27.7932,132100.0
2008-07-30 13:25:00,40.34,40.36,40.33,40.36,38000.0,27.7932,27.807,27.7863,27.807,38000.0
2008-07-30 13:30:00,40.36,40.39,40.34,40.36,90600.0,27.807,27.8276,27.7932,27.807,90600.0
2008-07-30 13:35:00,40.36,40.39,40.34,40.35,39800.0,27.807,27.8276,27.7932,27.8001,39800.0
2008-07-30 13:40:00,40.35,40.39,40.35,40.38,37000.0,27.8001,27.8276,27.8001,27.8207,37000.0
2008-07-30 13:45:00,40.38,40.38,40.32,40.34,90800.0,27.8207,27.8207,27.7794,27.7932,90800.0
2008-07-30 13:50:00,40.35,40.35,40.29,40.31,69200.0,27.8001,27.8001,27.7587,27.7725,69200.0
2008-07-30 13:55:00,40.31,40.32,40.29,40.29,39600.0,27.7725,27.7794,27.7587,27.7587,39600.0
2008-07-30 14:00:00,40.3,40.31,40.26,40.31,43600.0,27.7656,27.7725,27.7381,27.7725,43600.0
2008-07-30 14:05:00,40.3,40.3,40.23,40.26,82300.0,27.7656,27.7656,27.7174,27.7381,82300.0
2008-07-30 14:10:00,40.27,40.28,40.24,40.25,88600.0,27.745,27.7518,27.7243,27.7312,88600.0
2008-07-30 14:15:00,40.26,40.31,40.24,40.25,56400.0,27.7381,27.7725,27.7243,27.7312,56400.0
2008-07-30 14:20:00,40.25,40.28,40.25,40.26,46000.0,27.7312,27.7518,27.7312,27.7381,46000.0
2008-07-30 14:25:00,40.28,40.33,40.27,40.33,113500.0,27.7518,27.7863,27.745,27.7863,113500.0
2008-07-30 14:30:00,40.32,40.45,40.31,40.44,196500.0,27.7794,27.869,27.7725,27.8621,196500.0
2008-07-30 14:35:00,40.44,40.49,40.42,40.47,134800.0,27.8621,27.8965,27.8483,27.8828,134800.0
2008-07-30 14:40:00,40.48,40.49,40.45,40.46,47400.0,27.8896,27.8965,27.869,27.8759,47400.0
2008-07-30 14:45:00,40.46,40.51,40.44,40.5,227900.0,27.8759,27.9103,27.8621,27.9034,227900.0
2008-07-30 14:50:00,40.51,40.58,40.49,40.55,148800.0,27.9103,27.9585,27.8965,27.9379,148800.0
2008-07-30 14:55:00,40.55,40.58,40.52,40.58,60700.0,27.9379,27.9585,27.9172,27.9585,60700.0
2008-07-30 15:00:00,40.59,40.6,40.48,40.5,62900.0,27.9654,27.9723,27.8896,27.9034,62900.0
2008-07-30 15:05:00,40.5,40.52,40.44,40.48,54400.0,27.9034,27.9172,27.8621,27.8896,54400.0
2008-07-30 15:10:00,40.48,40.53,40.44,40.52,113900.0,27.8896,27.9241,27.8621,27.9172,113900.0
2008-07-30 15:15:00,40.52,40.58,40.52,40.57,79500.0,27.9172,27.9585,27.9172,27.9517,79500.0
2008-07-30 15:20:00,40.58,40.67,40.58,40.64,111300.0,27.9585,28.0205,27.9585,27.9999,111300.0
2008-07-30 15:25:00,40.64,40.75,40.64,40.75,166000.0,27.9999,28.0757,27.9999,28.0757,166000.0
2008-07-30 15:30:00,40.75,40.84,40.75,40.8,234100.0,28.0757,28.1377,28.0757,28.1101,234100.0
2008-07-30 15:35:00,40.81,40.87,40.8,40.85,196300.0,28.117,28.1583,28.1101,28.1446,196300.0
2008-07-30 15:40:00,40.84,40.85,40.78,40.78,259200.0,28.1377,28.1446,28.0963,28.0963,259200.0
2008-07-30 15:45:00,40.8,40.81,40.76,40.78,368400.0,28.1101,28.117,28.0826,28.0963,368400.0
2008-07-30 15:50:00,40.78,40.82,40.78,40.82,287800.0,28.0963,28.1239,28.0963,28.1239,287800.0
2008-07-30 15:55:00,40.82,40.95,40.81,40.94,410900.0,28.1239,28.2135,28.117,28.2066,410900.0
2008-07-30 16:00:00,40.93,41.02,40.8,40.8,86800.0,28.1997,28.2617,28.1101,28.1101,86800.0
2008-07-30 16:05:00,40.8,40.8,40.8,40.8,0.0,28.1101,28.1101,28.1101,28.1101,0.0
2008-07-30 16:10:00,40.65,40.65,40.65,40.65,2000.0,28.0068,28.0068,28.0068,28.0068,2000.0
2008-07-31 09:30:00,40.98,40.98,40.63,40.8,94000.0,28.2341,28.2341,27.993,28.1101,94000.0
2008-07-31 09:35:00,40.76,40.76,40.61,40.74,59900.0,28.0826,28.0826,27.9792,28.0688,59900.0
2008-07-31 09:40:00,40.74,40.78,40.54,40.65,773000.0,28.0688,28.0963,27.931,28.0068,773000.0
2008-07-31 09:45:00,40.64,40.65,40.53,40.62,340800.0,27.9999,28.0068,27.9241,27.9861,340800.0
2008-07-31 09:50:00,40.64,40.76,40.59,40.68,781500.0,27.9999,28.0826,27.9654,28.0274,781500.0
2008-07-31 09:55:00,40.67,40.77,40.64,40.71,371800.0,28.0205,28.0894,27.9999,28.0481,371800.0
2008-07-31 10:00:00,40.72,40.74,40.68,40.73,217500.0,28.055,28.0688,28.0274,28.0619,217500.0
2008-07-31 10:05:00,40.73,40.83,40.72,40.74,307800.0,28.0619,28.1308,28.055,28.0688,307800.0
2008-07-31 10:10:00,40.74,40.79,40.67,40.79,209800.0,28.0688,28.1032,28.0205,28.1032,209800.0
2008-07-31 10:15:00,40.8,40.82,40.75,40.82,273700.0,28.1101,28.1239,28.0757,28.1239,273700.0
2008-07-31 10:20:00,40.81,40.97,40.81,40.93,174400.0,28.117,28.2272,28.117,28.1997,174400.0
2008-07-31 10:25:00,40.94,41.06,40.94,41.03,134600.0,28.2066,28.2892,28.2066,28.2686,134600.0
2008-07-31 10:30:00,41.02,41.04,40.74,40.78,661000.0,28.2617,28.2755,28.0688,28.0963,661000.0
2008-07-31 10:35:00,40.78,40.87,40.76,40.85,247000.0,28.0963,28.1583,28.0826,28.1446,247000.0
2008-07-31 10:40:00,40.85,40.93,40.85,40.9,277200.0,28.1446,28.1997,28.1446,28.179,277200.0
2008-07-31 10:45:00,40.89,40.95,40.81,40.85,211700.0,28.1721,28.2135,28.117,28.1446,211700.0
2008-07-31 10:50:00,40.86,40.87,40.78,40.8,187600.0,28.1515,28.1583,28.0963,28.1101,187600.0
2008-07-31 10:55:00,40.81,40.83,40.79,40.8,78100.0,28.117,28.1308,28.1032,28.1101,78100.0
2008-07-31 11:00:00,40.81,40.83,40.73,40.74,184200.0,28.117,28.1308,28.0619,28.0688,184200.0
2008-07-31 11:05:00,40.74,40.8,40.73,40.75,253000.0,28.0688,28.1101,28.0619,28.0757,253000.0
2008-07-31 11:10:00,40.75,40.8,40.74,40.8,38100.0,28.0757,28.1101,28.0688,28.1101,38100.0
2008-07-31 11:15:00,40.82,40.84,40.78,40.81,36700.0,28.1239,28.1377,28.0963,28.117,36700.0
2008-07-31 11:20:00,40.8,40.8,40.71,40.73,57000.0,28.1101,28.1101,28.0481,28.0619,57000.0
2008-07-31 11:25:00,40.72,40.75,40.67,40.67,68600.0,28.055,28.0757,28.0205,28.0205,68600.0
2008-07-31 11:30:00,40.67,40.7,40.66,40.68,88300.0,28.0205,28.0412,28.0137,28.0274,88300.0
2008-07-31 11:35:00,40.68,40.68,40.64,40.67,85700.0,28.0274,28.0274,27.9999,28.0205,85700.0
2008-07-31 11:40:00,40.68,40.7,40.65,40.67,80200.0,28.0274,28.0412,28.0068,28.0205,80200.0
2008-07-31 11:45:00,40.67,40.67,40.57,40.58,39000.0,28.0205,28.0205,27.9517,27.9585,39000.0
2008-07-31 11:50:00,40.58,40.6,40.55,40.57,57100.0,27.9585,27.9723,27.9379,27.9517,57100.0
2008-07-31 11:55:00,40.56,40.58,40.54,40.57,107200.0,27.9448,27.9585,27.931,27.9517,107200.0
2008-07-31 12:00:00,40.57,40.57,40.52,40.52,62000.0,27.9517,27.9517,27.9172,27.9172,62000.0
2008-07-31 12:05:00,40.5,40.53,40.47,40.47,37400.0,27.9034,27.9241,27.8828,27.8828,37400.0
2008-07-31 12:10:00,40.47,40.48,40.33,40.35,105800.0,27.8828,27.8896,27.7863,27.8001,105800.0
2008-07-31 12:15:00,40.35,40.38,40.3,40.31,101800.0,27.8001,27.8207,27.7656,27.7725,101800.0
2008-07-31 12:20:00,40.31,40.34,40.28,40.34,95200.0,27.7725,27.7932,27.7518,27.7932,95200.0
2008-07-31 12:25:00,40.33,40.36,40.32,40.34,49700.0,27.7863,27.807,27.7794,27.7932,49700.0
2008-07-31 12:30:00,40.33,40.56,40.32,40.56,176300.0,27.7863,27.9448,27.7794,27.9448,176300.0
2008-07-31 12:35:00,40.57,40.68,40.53,40.54,168400.0,27.9517,28.0274,27.9241,27.931,168400.0
2008-07-31 12:40:00,40.56,40.6,40.48,40.54,75700.0,27.9448,27.9723,27.8896,27.931,75700.0
2008-07-31 12:45:00,40.55,40.64,40.55,40.63,49400.0,27.9379,27.9999,27.9379,27.993,49400.0
2008-07-31 12:50:00,40.64,40.68,40.59,40.6,116600.0,27.9999,28.0274,27.9654,27.9723,116600.0
2008-07-31 12:55:00,40.6,40.6,40.54,40.55,24000.0,27.9723,27.9723,27.931,27.9379,24000.0
2008-07-31 13:00:00,40.55,40.55,40.48,40.49,505200.0,27.9379,27.9379,27.8896,27.8965,505200.0
2008-07-31 13:05:00,40.49,40.54,40.45,40.54,296500.0,27.8965,27.931,27.869,27.931,296500.0
2008-07-31 13:10:00,40.53,40.56,40.51,40.54,295900.0,27.9241,27.9448,27.9103,27.931,295900.0
2008-07-31 13:15:00,40.55,40.62,40.55,40.61,107300.0,27.9379,27.9861,27.9379,27.9792,107300.0
2008-07-31 13:20:00,40.61,40.74,40.61,40.73,42000.0,27.9792,28.0688,27.9792,28.0619,42000.0
2008-07-31 13:25:00,40.72,40.73,40.66,40.67,27700.0,28.055,28.0619,28.0137,28.0205,27700.0
2008-07-31 13:30:00,40.66,40.66,40.64,40.66,51900.0,28.0137,28.0137,27.9999,28.0137,51900.0
2008-07-31 13:35:00,40.66,40.67,40.62,40.64,35200.0,28.0137,28.0205,27.9861,27.9999,35200.0
2008-07-31 13:40:00,40.65,40.7,40.65,40.68,100000.0,28.0068,28.0412,28.0068,28.0274,100000.0
2008-07-31 13:45:00,40.67,40.68,40.51,40.53,633000.0,28.0205,28.0274,27.9103,27.9241,633000.0
2008-07-31 13:50:00,40.53,40.53,40.47,40.48,245400.0,27.9241,27.9241,27.8828,27.8896,245400.0
2008-07-31 13:55:00,40.48,40.5,40.43,40.44,128700.0,27.8896,27.9034,27.8552,27.8621,128700.0
2008-07-31 14:00:00,40.44,40.49,40.42,40.47,78400.0,27.8621,27.8965,27.8483,27.8828,78400.0
2008-07-31 14:05:00,40.48,40.51,40.47,40.49,145400.0,27.8896,27.9103,27.8828,27.8965,145400.0
2008-07-31 14:10:00,40.49,40.51,40.47,40.49,36000.0,27.8965,27.9103,27.8828,27.8965,36000.0
2008-07-31 14:15:00,40.48,40.52,40.47,40.51,70100.0,27.8896,27.9172,27.8828,27.9103,70100.0
2008-07-31 14:20:00,40.51,40.52,40.45,40.45,60400.0,27.9103,27.9172,27.869,27.869,60400.0
2008-07-31 14:25:00,40.44,40.45,40.41,40.45,47600.0,27.8621,27.869,27.8414,27.869,47600.0
2008-07-31 14:30:00,40.45,40.55,40.45,40.49,81000.0,27.869,27.9379,27.869,27.8965,81000.0
2008-07-31 14:35:00,40.5,40.61,40.5,40.61,156000.0,27.9034,27.9792,27.9034,27.9792,156000.0
2008-07-31 14:40:00,40.6,40.64,40.57,40.63,74900.0,27.9723,27.9999,27.9517,27.993,74900.0
2008-07-31 14:45:00,40.64,40.67,40.62,40.66,109700.0,27.9999,28.0205,27.9861,28.0137,109700.0
2008-07-31 14:50:00,40.65,40.67,40.62,40.63,44100.0,28.0068,28.0205,27.9861,27.993,44100.0
2008-07-31 14:55:00,40.63,40.7,40.63,40.68,65600.0,27.993,28.0412,27.993,28.0274,65600.0
2008-07-31 15:00:00,40.68,40.73,40.67,40.67,75900.0,28.0274,28.0619,28.0205,28.0205,75900.0
2008-07-31 15:05:00,40.66,40.69,40.63,40.66,114700.0,28.0137,28.0343,27.993,28.0137,114700.0
2008-07-31 15:10:00,40.66,40.69,40.63,40.68,345100.0,28.0137,28.0343,27.993,28.0274,345100.0
2008-07-31 15:15:00,40.68,40.7,40.58,40.59,87500.0,28.0274,28.0412,27.9585,27.9654,87500.0
2008-07-31 15:20:00,40.59,40.62,40.58,40.59,58700.0,27.9654,27.9861,27.9585,27.9654,58700.0
2008-07-31 15:25:00,40.58,40.61,40.57,40.57,83700.0,27.9585,27.9792,27.9517,27.9517,83700.0
2008-07-31 15:30:00,40.57,40.57,40.48,40.5,109100.0,27.9517,27.9517,27.8896,27.9034,109100.0
2008-07-31 15:35:00,40.5,40.5,40.41,40.41,39500.0,27.9034,27.9034,27.8414,27.8414,39500.0
2008-07-31 15:40:00,40.41,40.47,40.37,40.4,106400.0,27.8414,27.8828,27.8139,27.8345,106400.0
2008-07-31 15:45:00,40.39,40.43,40.29,40.31,172100.0,27.8276,27.8552,27.7587,27.7725,172100.0
2008-07-31 15:50:00,40.31,40.33,40.22,40.27,296600.0,27.7725,27.7863,27.7105,27.745,296600.0
2008-07-31 15:55:00,40.27,40.3,40.24,40.28,496700.0,27.745,27.7656,27.7243,27.7518,496700.0
2008-07-31 16:00:00,40.28,40.28,40.27,40.27,1900.0,27.7518,27.7518,27.745,27.745,1900.0
2008-07-31 16:05:00,40.27,40.27,40.27,40.27,0.0,27.745,27.745,27.745,27.745,0.0
2008-07-31 16:10:00,40.28,40.3,40.28,40.3,13100.0,27.7518,27.7656,27.7518,27.7656,13100.0
2008-08-01 09:30:00,40.38,40.45,40.15,40.17,48100.0,27.8207,27.869,27.6623,27.6761,48100.0
2008-08-01 09:35:00,40.17,40.23,40.0,40.02,85900.0,27.6761,27.7174,27.5589,27.5727,85900.0
2008-08-01 09:40:00,40.02,40.09,39.87,39.87,154300.0,27.5727,27.6209,27.4694,27.4694,154300.0
2008-08-01 09:45:00,39.87,39.88,39.78,39.82,116200.0,27.4694,27.4763,27.4074,27.4349,116200.0
2008-08-01 09:50:00,39.83,39.89,39.75,39.88,87100.0,27.4418,27.4831,27.3867,27.4763,87100.0
2008-08-01 09:55:00,39.89,39.96,39.81,39.85,196500.0,27.4831,27.5314,27.428,27.4556,196500.0
2008-08-01 10:00:00,39.84,39.96,39.79,39.94,173300.0,27.4487,27.5314,27.4143,27.5176,173300.0
2008-08-01 10:05:00,39.94,39.97,39.77,39.84,136300.0,27.5176,27.5383,27.4005,27.4487,136300.0
2008-08-01 10:10:00,39.86,39.95,39.84,39.93,111700.0,27.4625,27.5245,27.4487,27.5107,111700.0
2008-08-01 10:15:00,39.94,40.03,39.91,39.95,90500.0,27.5176,27.5796,27.4969,27.5245,90500.0
2008-08-01 10:20:00,39.95,39.98,39.83,39.84,140800.0,27.5245,27.5452,27.4418,27.4487,140800.0
2008-08-01 10:25:00,39.83,39.87,39.79,39.82,110600.0,27.4418,27.4694,27.4143,27.4349,110600.0
2008-08-01 10:30:00,39.82,39.85,39.77,39.82,133200.0,27.4349,27.4556,27.4005,27.4349,133200.0
2008-08-01 10:35:00,39.82,39.85,39.76,39.81,82700.0,27.4349,27.4556,27.3936,27.428,82700.0
2008-08-01 10:40:00,39.81,39.91,39.8,39.85,52100.0,27.428,27.4969,27.4211,27.4556,52100.0
2008-08-01 10:45:00,39.86,39.96,39.85,39.96,75400.0,27.4625,27.5314,27.4556,27.5314,75400.0
2008-08-01 10:50:00,39.94,39.95,39.88,39.94,51100.0,27.5176,27.5245,27.4763,27.5176,51100.0
2008-08-01 10:55:00,39.95,39.95,39.87,39.91,81800.0,27.5245,27.5245,27.4694,27.4969,81800.0
2008-08-01 11:00:00,39.92,39.92,39.79,39.8,173500.0,27.5038,27.5038,27.4143,27.4211,173500.0
2008-08-01 11:05:00,39.8,39.82,39.78,39.81,96600.0,27.4211,27.4349,27.4074,27.428,96600.0
2008-08-01 11:10:00,39.82,39.9,39.79,39.87,97700.0,27.4349,27.49,27.4143,27.4694,97700.0
2008-08-01 11:15:00,39.87,39.89,39.83,39.86,61700.0,27.4694,27.4831,27.4418,27.4625,61700.0
2008-08-01 11:20:00,39.86,39.86,39.79,39.84,31200.0,27.4625,27.4625,27.4143,27.4487,31200.0
2008-08-01 11:25:00,39.84,39.85,39.83,39.83,34600.0,27.4487,27.4556,27.4418,27.4418,34600.0
2008-08-01 11:30:00,39.83,39.92,39.83,39.92,59800.0,27.4418,27.5038,27.4418,27.5038,59800.0
2008-08-01 11:35:00,39.92,39.94,39.85,39.88,68500.0,27.5038,27.5176,27.4556,27.4763,68500.0
2008-08-01 11:40:00,39.87,39.88,39.85,39.88,43200.0,27.4694,27.4763,27.4556,27.4763,43200.0
2008-08-01 11:45:00,39.88,39.9,39.8,39.85,43900.0,27.4763,27.49,27.4211,27.4556,43900.0
2008-08-01 11:50:00,39.84,39.85,39.79,39.8,69900.0,27.4487,27.4556,27.4143,27.4211,69900.0
2008-08-01 11:55:00,39.8,39.83,39.77,39.8,56400.0,27.4211,27.4418,27.4005,27.4211,56400.0
2008-08-01 12:00:00,39.81,39.84,39.73,39.75,87800.0,27.428,27.4487,27.3729,27.3867,87800.0
2008-08-01 12:05:00,39.75,39.76,39.68,39.71,190000.0,27.3867,27.3936,27.3385,27.3591,190000.0
2008-08-01 12:10:00,39.68,39.68,39.65,39.68,117200.0,27.3385,27.3385,27.3178,27.3385,117200.0
2008-08-01 12:15:00,39.68,39.7,39.61,39.61,61900.0,27.3385,27.3522,27.2902,27.2902,61900.0
2008-08-01 12:20:00,39.61,39.63,39.59,39.59,127100.0,27.2902,27.304,27.2765,27.2765,127100.0
2008-08-01 12:25:00,39.59,39.59,39.56,39.58,29600.0,27.2765,27.2765,27.2558,27.2696,29600.0
2008-08-01 12:30:00,39.58,39.58,39.5,39.52,282300.0,27.2696,27.2696,27.2145,27.2282,282300.0
2008-08-01 12:35:00,39.51,39.57,39.51,39.55,88000.0,27.2213,27.2627,27.2213,27.2489,88000.0
2008-08-01 12:40:00,39.55,39.56,39.52,39.52,62500.0,27.2489,27.2558,27.2282,27.2282,62500.0
2008-08-01 12:45:00,39.53,39.56,39.53,39.55,130200.0,27.2351,27.2558,27.2351,27.2489,130200.0
2008-08-01 12:50:00,39.56,39.56,39.44,39.44,108700.0,27.2558,27.2558,27.1731,27.1731,108700.0
2008-08-01 12:55:00,39.45,39.46,39.42,39.44,57000.0,27.18,27.1869,27.1593,27.1731,57000.0
2008-08-01 13:00:00,39.44,39.52,39.44,39.49,55000.0,27.1731,27.2282,27.1731,27.2076,55000.0
2008-08-01 13:05:00,39.49,39.52,39.49,39.5,55800.0,27.2076,27.2282,27.2076,27.2145,55800.0
2008-08-01 13:10:00,39.5,39.56,39.5,39.53,91600.0,27.2145,27.2558,27.2145,27.2351,91600.0
2008-08-01 13:15:00,39.55,39.66,39.53,39.63,102100.0,27.2489,27.3247,27.2351,27.304,102100.0
2008-08-01 13:20:00,39.64,39.68,39.63,39.68,59100.0,27.3109,27.3385,27.304,27.3385,59100.0
2008-08-01 13:25:00,39.67,39.7,39.59,39.63,183800.0,27.3316,27.3522,27.2765,27.304,183800.0
2008-08-01 13:30:00,39.64,39.7,39.62,39.66,69500.0,27.3109,27.3522,27.2971,27.3247,69500.0
2008-08-01 13:35:00,39.66,39.72,39.61,39.69,63700.0,27.3247,27.366,27.2902,27.3454,63700.0
2008-08-01 13:40:00,39.69,39.72,39.67,39.69,61500.0,27.3454,27.366,27.3316,27.3454,61500.0
2008-08-01 13:45:00,39.69,39.7,39.64,39.68,38400.0,27.3454,27.3522,27.3109,27.3385,38400.0
2008-08-01 13:50:00,39.67,39.7,39.65,39.66,63400.0,27.3316,27.3522,27.3178,27.3247,63400.0
2008-08-01 13:55:00,39.66,39.66,39.6,39.62,35100.0,27.3247,27.3247,27.2833,27.2971,35100.0
2008-08-01 14:00:00,39.63,39.63,39.51,39.53,125600.0,27.304,27.304,27.2213,27.2351,125600.0
2008-08-01 14:05:00,39.53,39.56,39.51,39.54,68900.0,27.2351,27.2558,27.2213,27.242,68900.0
2008-08-01 14:10:00,39.53,39.55,39.47,39.47,63300.0,27.2351,27.2489,27.1938,27.1938,63300.0
2008-08-01 14:15:00,39.46,39.55,39.46,39.48,78400.0,27.1869,27.2489,27.1869,27.2007,78400.0
2008-08-01 14:20:00,39.48,39.49,39.45,39.45,67400.0,27.2007,27.2076,27.18,27.18,67400.0
2008-08-01 14:25:00,39.46,39.5,39.45,39.47,57000.0,27.1869,27.2145,27.18,27.1938,57000.0
2008-08-01 14:30:00,39.47,39.47,39.41,39.44,39500.0,27.1938,27.1938,27.1524,27.1731,39500.0
2008-08-01 14:35:00,39.44,39.44,39.4,39.4,18000.0,27.1731,27.1731,27.1456,27.1456,18000.0
2008-08-01 14:40:00,39.4,39.45,39.33,39.44,159900.0,27.1456,27.18,27.0973,27.1731,159900.0
2008-08-01 14:45:00,39.44,39.47,39.39,39.47,78800.0,27.1731,27.1938,27.1387,27.1938,78800.0
2008-08-01 14:50:00,39.47,39.48,39.44,39.48,38800.0,27.1938,27.2007,27.1731,27.2007,38800.0
2008-08-01 14:55:00,39.48,39.49,39.46,39.47,79500.0,27.2007,27.2076,27.1869,27.1938,79500.0
2008-08-01 15:00:00,39.47,39.53,39.42,39.44,137100.0,27.1938,27.2351,27.1593,27.1731,137100.0
2008-08-01 15:05:00,39.44,39.44,39.33,39.35,98500.0,27.1731,27.1731,27.0973,27.1111,98500.0
2008-08-01 15:10:00,39.35,39.45,39.35,39.39,52800.0,27.1111,27.18,27.1111,27.1387,52800.0
2008-08-01 15:15:00,39.4,39.44,39.38,39.42,64400.0,27.1456,27.1731,27.1318,27.1593,64400.0
2008-08-01 15:20:00,39.42,39.47,39.41,39.46,47600.0,27.1593,27.1938,27.1524,27.1869,47600.0
2008-08-01 15:25:00,39.46,39.47,39.4,39.42,71600.0,27.1869,27.1938,27.1456,27.1593,71600.0
2008-08-01 15:30:00,39.41,39.5,39.36,39.46,83400.0,27.1524,27.2145,27.118,27.1869,83400.0
2008-08-01 15:35:00,39.46,39.56,39.46,39.54,78500.0,27.1869,27.2558,27.1869,27.242,78500.0
2008-08-01 15:40:00,39.53,39.58,39.5,39.54,63500.0,27.2351,27.2696,27.2145,27.242,63500.0
2008-08-01 15:45:00,39.53,39.55,39.48,39.51,78000.0,27.2351,27.2489,27.2007,27.2213,78000.0
2008-08-01 15:50:00,39.5,39.54,39.47,39.53,102600.0,27.2145,27.242,27.1938,27.2351,102600.0
2008-08-01 15:55:00,39.53,39.54,39.36,39.37,894700.0,27.2351,27.242,27.118,27.1249,894700.0
2008-08-01 16:00:00,39.36,39.38,39.36,39.36,700.0,27.118,27.1318,27.118,27.118,700.0
2008-08-01 16:05:00,39.36,39.36,39.36,39.36,0.0,27.118,27.118,27.118,27.118,0.0
2008-08-01 16:10:00,39.36,39.36,39.36,39.36,0.0,27.118,27.118,27.118,27.118,0.0
2008-08-04 09:30:00,39.25,39.29,39.03,39.03,89500.0,27.0422,27.0698,26.8906,26.8906,89500.0
2008-08-04 09:35:00,39.02,39.03,38.82,38.89,134100.0,26.8837,26.8906,26.7459,26.7942,134100.0
2008-08-04 09:40:00,38.9,38.9,38.66,38.68,207200.0,26.8011,26.8011,26.6357,26.6495,207200.0
2008-08-04 09:45:00,38.68,38.76,38.67,38.76,89100.0,26.6495,26.7046,26.6426,26.7046,89100.0
2008-08-04 09:50:00,38.77,38.85,38.77,38.84,51500.0,26.7115,26.7666,26.7115,26.7597,51500.0
2008-08-04 09:55:00,38.83,38.89,38.79,38.8,85600.0,26.7528,26.7942,26.7253,26.7322,85600.0
2008-08-04 10:00:00,38.81,38.84,38.74,38.76,100900.0,26.7391,26.7597,26.6908,26.7046,100900.0
2008-08-04 10:05:00,38.75,38.84,38.75,38.8,51400.0,26.6977,26.7597,26.6977,26.7322,51400.0
2008-08-04 10:10:00,38.8,38.85,38.79,38.83,102600.0,26.7322,26.7666,26.7253,26.7528,102600.0
2008-08-04 10:15:00,38.85,38.87,38.83,38.83,160000.0,26.7666,26.7804,26.7528,26.7528,160000.0
2008-08-04 10:20:00,38.84,38.91,38.81,38.83,149600.0,26.7597,26.808,26.7391,26.7528,149600.0
2008-08-04 10:25:00,38.83,38.88,38.78,38.82,59400.0,26.7528,26.7873,26.7184,26.7459,59400.0
2008-08-04 10:30:00,38.82,38.82,38.74,38.77,176500.0,26.7459,26.7459,26.6908,26.7115,176500.0
2008-08-04 10:35:00,38.77,38.79,38.7,38.7,135400.0,26.7115,26.7253,26.6633,26.6633,135400.0
2008-08-04 10:40:00,38.7,38.75,38.67,38.67,60900.0,26.6633,26.6977,26.6426,26.6426,60900.0
2008-08-04 10:45:00,38.67,38.68,38.6,38.64,86500.0,26.6426,26.6495,26.5944,26.6219,86500.0
2008-08-04 10:50:00,38.63,38.64,38.58,38.6,59300.0,26.615,26.6219,26.5806,26.5944,59300.0
2008-08-04 10:55:00,38.59,38.66,38.59,38.63,35500.0,26.5875,26.6357,26.5875,26.615,35500.0
2008-08-04 11:00:00,38.63,38.63,38.57,38.59,53500.0,26.615,26.615,26.5737,26.5875,53500.0
2008-08-04 11:05:00,38.59,38.61,38.55,38.55,97600.0,26.5875,26.6013,26.5599,26.5599,97600.0
2008-08-04 11:10:00,38.55,38.56,38.49,38.49,199500.0,26.5599,26.5668,26.5186,26.5186,199500.0
2008-08-04 11:15:00,38.49,38.49,38.38,38.39,632400.0,26.5186,26.5186,26.4428,26.4497,632400.0
2008-08-04 11:20:00,38.39,38.39,38.24,38.24,577000.0,26.4497,26.4497,26.3463,26.3463,577000.0
2008-08-04 11:25:00,38.24,38.31,38.21,38.29,718900.0,26.3463,26.3946,26.3257,26.3808,718900.0
2008-08-04 11:30:00,38.29,38.43,38.26,38.42,444900.0,26.3808,26.4772,26.3601,26.4704,444900.0
2008-08-04 11:35:00,38.42,38.44,38.35,38.36,174500.0,26.4704,26.4841,26.4221,26.429,174500.0
2008-08-04 11:40:00,38.35,38.46,38.34,38.45,157300.0,26.4221,26.4979,26.4152,26.491,157300.0
2008-08-04 11:45:00,38.46,38.52,38.46,38.51,90000.0,26.4979,26.5393,26.4979,26.5324,90000.0
2008-08-04 11:50:00,38.5,38.53,38.38,38.38,235200.0,26.5255,26.5461,26.4428,26.4428,235200.0
2008-08-04 11:55:00,38.38,38.42,38.36,38.38,205900.0,26.4428,26.4704,26.429,26.4428,205900.0
2008-08-04 12:00:00,38.37,38.44,38.36,38.38,147300.0,26.4359,26.4841,26.429,26.4428,147300.0
2008-08-04 12:05:00,38.37,38.42,38.35,38.39,144900.0,26.4359,26.4704,26.4221,26.4497,144900.0
2008-08-04 12:10:00,38.39,38.48,38.38,38.39,110500.0,26.4497,26.5117,26.4428,26.4497,110500.0
2008-08-04 12:15:00,38.38,38.42,38.38,38.41,39400.0,26.4428,26.4704,26.4428,26.4635,39400.0
2008-08-04 12:20:00,38.41,38.42,38.33,38.37,129000.0,26.4635,26.4704,26.4084,26.4359,129000.0
2008-08-04 12:25:00,38.36,38.38,38.33,38.33,58700.0,26.429,26.4428,26.4084,26.4084,58700.0
2008-08-04 12:30:00,38.34,38.38,38.32,38.35,262800.0,26.4152,26.4428,26.4015,26.4221,262800.0
2008-08-04 12:35:00,38.36,38.36,38.29,38.29,54800.0,26.429,26.429,26.3808,26.3808,54800.0
2008-08-04 12:40:00,38.29,38.29,38.22,38.22,50300.0,26.3808,26.3808,26.3326,26.3326,50300.0
2008-08-04 12:45:00,38.22,38.23,38.09,38.1,389600.0,26.3326,26.3395,26.243,26.2499,389600.0
2008-08-04 12:50:00,38.1,38.1,38.05,38.05,243100.0,26.2499,26.2499,26.2154,26.2154,243100.0
2008-08-04 12:55:00,38.05,38.11,38.05,38.07,31600.0,26.2154,26.2568,26.2154,26.2292,31600.0
2008-08-04 13:00:00,38.07,38.09,37.98,38.01,118800.0,26.2292,26.243,26.1672,26.1879,118800.0
2008-08-04 13:05:00,38.02,38.03,37.96,38.02,367300.0,26.1948,26.2017,26.1534,26.1948,367300.0
2008-08-04 13:10:00,38.01,38.06,38.01,38.01,64800.0,26.1879,26.2223,26.1879,26.1879,64800.0
2008-08-04 13:15:00,38.01,38.01,37.93,37.98,68300.0,26.1879,26.1879,26.1328,26.1672,68300.0
2008-08-04 13:20:00,37.97,37.98,37.87,37.96,227600.0,26.1603,26.1672,26.0914,26.1534,227600.0
2008-08-04 13:25:00,37.97,37.98,37.94,37.97,87000.0,26.1603,26.1672,26.1397,26.1603,87000.0
2008-08-04 13:30:00,37.96,38.03,37.95,37.97,85100.0,26.1534,26.2017,26.1465,26.1603,85100.0
2008-08-04 13:35:00,37.97,38.05,37.95,38.03,149800.0,26.1603,26.2154,26.1465,26.2017,149800.0
2008-08-04 13:40:00,38.03,38.1,38.03,38.1,82800.0,26.2017,26.2499,26.2017,26.2499,82800.0
2008-08-04 13:45:00,38.09,38.09,38.01,38.01,68700.0,26.243,26.243,26.1879,26.1879,68700.0
2008-08-04 13:50:00,38.01,38.03,37.99,38.01,32400.0,26.1879,26.2017,26.1741,26.1879,32400.0
2008-08-04 13:55:00,38.01,38.02,37.97,38.02,46800.0,26.1879,26.1948,26.1603,26.1948,46800.0
2008-08-04 14:00:00,38.03,38.07,38.01,38.06,58000.0,26.2017,26.2292,26.1879,26.2223,58000.0
2008-08-04 14:05:00,38.07,38.09,38.05,38.06,154500.0,26.2292,26.243,26.2154,26.2223,154500.0
2008-08-04 14:10:00,38.06,38.06,38.01,38.01,77300.0,26.2223,26.2223,26.1879,26.1879,77300.0
2008-08-04 14:15:00,38.02,38.05,38.01,38.05,59900.0,26.1948,26.2154,26.1879,26.2154,59900.0
2008-08-04 14:20:00,38.04,38.17,38.03,38.15,126600.0,26.2085,26.2981,26.2017,26.2843,126600.0
2008-08-04 14:25:00,38.15,38.19,38.09,38.1,160000.0,26.2843,26.3119,26.243,26.2499,160000.0
2008-08-04 14:30:00,38.11,38.14,38.1,38.11,126400.0,26.2568,26.2774,26.2499,26.2568,126400.0
2008-08-04 14:35:00,38.12,38.12,38.02,38.03,160100.0,26.2637,26.2637,26.1948,26.2017,160100.0
2008-08-04 14:40:00,38.03,38.14,38.03,38.11,534600.0,26.2017,26.2774,26.2017,26.2568,534600.0
2008-08-04 14:45:00,38.11,38.16,38.11,38.12,118600.0,26.2568,26.2912,26.2568,26.2637,118600.0
2008-08-04 14:50:00,38.11,38.12,38.02,38.03,97500.0,26.2568,26.2637,26.1948,26.2017,97500.0
2008-08-04 14:55:00,38.02,38.04,37.99,38.02,96500.0,26.1948,26.2085,26.1741,26.1948,96500.0
2008-08-04 15:00:00,38.02,38.1,38.02,38.05,84000.0,26.1948,26.2499,26.1948,26.2154,84000.0
2008-08-04 15:05:00,38.04,38.07,38.02,38.03,139900.0,26.2085,26.2292,26.1948,26.2017,139900.0
2008-08-04 15:10:00,38.03,38.03,37.9,37.91,900000.0,26.2017,26.2017,26.1121,26.119,900000.0
2008-08-04 15:15:00,37.91,37.92,37.85,37.86,277600.0,26.119,26.1259,26.0776,26.0845,277600.0
2008-08-04 15:20:00,37.86,37.86,37.72,37.74,146300.0,26.0845,26.0845,25.9881,26.0019,146300.0
2008-08-04 15:25:00,37.74,37.77,37.68,37.71,155100.0,26.0019,26.0225,25.9605,25.9812,155100.0
2008-08-04 15:30:00,37.7,37.76,37.65,37.69,274600.0,25.9743,26.0156,25.9398,25.9674,274600.0
2008-08-04 15:35:00,37.69,37.73,37.65,37.72,347300.0,25.9674,25.995,25.9398,25.9881,347300.0
2008-08-04 15:40:00,37.72,37.72,37.6,37.67,308300.0,25.9881,25.9881,25.9054,25.9536,308300.0
2008-08-04 15:45:00,37.69,37.77,37.68,37.77,490500.0,25.9674,26.0225,25.9605,26.0225,490500.0
2008-08-04 15:50:00,37.78,37.84,37.76,37.84,322600.0,26.0294,26.0708,26.0156,26.0708,322600.0
2008-08-04 15:55:00,37.84,37.88,37.82,37.84,487900.0,26.0708,26.0983,26.057,26.0708,487900.0
2008-08-04 16:00:00,37.85,37.87,37.85,37.87,2100.0,26.0776,26.0914,26.0776,26.0914,2100.0
2008-08-04 16:05:00,37.87,37.87,37.87,37.87,0.0,26.0914,26.0914,26.0914,26.0914,0.0
2008-08-04 16:10:00,37.87,37.87,37.87,37.87,0.0,26.0914,26.0914,26.0914,26.0914,0.0
2008-08-05 09:30:00,37.94,38.03,37.64,37.69,641200.0,26.1397,26.2017,25.933,25.9674,641200.0
2008-08-05 09:35:00,37.7,37.83,37.56,37.74,182600.0,25.9743,26.0639,25.8778,26.0019,182600.0
2008-08-05 09:40:00,37.73,37.96,37.68,37.96,93700.0,25.995,26.1534,25.9605,26.1534,93700.0
2008-08-05 09:45:00,37.96,38.23,37.96,38.23,279900.0,26.1534,26.3395,26.1534,26.3395,279900.0
2008-08-05 09:50:00,38.23,38.36,38.23,38.35,269100.0,26.3395,26.429,26.3395,26.4221,269100.0
2008-08-05 09:55:00,38.35,38.52,38.27,38.52,544600.0,26.4221,26.5393,26.367,26.5393,544600.0
2008-08-05 10:00:00,38.53,38.58,38.45,38.54,478600.0,26.5461,26.5806,26.491,26.553,478600.0
2008-08-05 10:05:00,38.53,38.6,38.47,38.47,184500.0,26.5461,26.5944,26.5048,26.5048,184500.0
2008-08-05 10:10:00,38.46,38.47,38.37,38.38,389700.0,26.4979,26.5048,26.4359,26.4428,389700.0
2008-08-05 10:15:00,38.38,38.43,38.36,38.4,128400.0,26.4428,26.4772,26.429,26.4566,128400.0
2008-08-05 10:20:00,38.4,38.45,38.32,38.35,175200.0,26.4566,26.491,26.4015,26.4221,175200.0
2008-08-05 10:25:00,38.34,38.37,38.3,38.33,202600.0,26.4152,26.4359,26.3877,26.4084,202600.0
2008-08-05 10:30:00,38.35,38.43,38.32,38.38,50400.0,26.4221,26.4772,26.4015,26.4428,50400.0
2008-08-05 10:35:00,38.38,38.4,38.25,38.27,115300.0,26.4428,26.4566,26.3532,26.367,115300.0
2008-08-05 10:40:00,38.25,38.35,38.25,38.29,81300.0,26.3532,26.4221,26.3532,26.3808,81300.0
2008-08-05 10:45:00,38.29,38.3,38.2,38.25,259800.0,26.3808,26.3877,26.3188,26.3532,259800.0
2008-08-05 10:50:00,38.25,38.25,38.19,38.19,184500.0,26.3532,26.3532,26.3119,26.3119,184500.0
2008-08-05 10:55:00,38.19,38.19,38.09,38.11,46100.0,26.3119,26.3119,26.243,26.2568,46100.0
2008-08-05 11:00:00,38.11,38.13,38.02,38.05,205100.0,26.2568,26.2706,26.1948,26.2154,205100.0
2008-08-05 11:05:00,38.05,38.08,38.03,38.05,57900.0,26.2154,26.2361,26.2017,26.2154,57900.0
2008-08-05 11:10:00,38.06,38.06,37.98,37.99,73800.0,26.2223,26.2223,26.1672,26.1741,73800.0
2008-08-05 11:15:00,38.0,38.03,37.98,38.01,157000.0,26.181,26.2017,26.1672,26.1879,157000.0
2008-08-05 11:20:00,38.01,38.06,37.99,38.06,73900.0,26.1879,26.2223,26.1741,26.2223,73900.0
2008-08-05 11:25:00,38.06,38.15,38.06,38.15,54200.0,26.2223,26.2843,26.2223,26.2843,54200.0
2008-08-05 11:30:00,38.14,38.14,38.05,38.05,71100.0,26.2774,26.2774,26.2154,26.2154,71100.0
2008-08-05 11:35:00,38.05,38.13,38.05,38.1,134100.0,26.2154,26.2706,26.2154,26.2499,134100.0
2008-08-05 11:40:00,38.09,38.12,38.07,38.09,53500.0,26.243,26.2637,26.2292,26.243,53500.0
2008-08-05 11:45:00,38.09,38.14,38.08,38.11,35100.0,26.243,26.2774,26.2361,26.2568,35100.0
2008-08-05 11:50:00,38.11,38.13,38.09,38.11,24800.0,26.2568,26.2706,26.243,26.2568,24800.0
2008-08-05 11:55:00,38.12,38.17,38.12,38.17,53700.0,26.2637,26.2981,26.2637,26.2981,53700.0
2008-08-05 12:00:00,38.17,38.18,38.15,38.18,43100.0,26.2981,26.305,26.2843,26.305,43100.0
2008-08-05 12:05:00,38.19,38.23,38.19,38.22,59200.0,26.3119,26.3395,26.3119,26.3326,59200.0
2008-08-05 12:10:00,38.21,38.28,38.21,38.26,107800.0,26.3257,26.3739,26.3257,26.3601,107800.0
2008-08-05 12:15:00,38.25,38.3,38.24,38.29,135300.0,26.3532,26.3877,26.3463,26.3808,135300.0
2008-08-05 12:20:00,38.29,38.29,38.25,38.27,50800.0,26.3808,26.3808,26.3532,26.367,50800.0
2008-08-05 12:25:00,38.27,38.31,38.26,38.3,75300.0,26.367,26.3946,26.3601,26.3877,75300.0
2008-08-05 12:30:00,38.3,38.3,38.26,38.26,39600.0,26.3877,26.3877,26.3601,26.3601,39600.0
2008-08-05 12:35:00,38.27,38.31,38.26,38.3,166500.0,26.367,26.3946,26.3601,26.3877,166500.0
2008-08-05 12:40:00,38.31,38.31,38.27,38.29,127600.0,26.3946,26.3946,26.367,26.3808,127600.0
2008-08-05 12:45:00,38.29,38.3,38.25,38.27,136600.0,26.3808,26.3877,26.3532,26.367,136600.0
2008-08-05 12:50:00,38.26,38.26,38.22,38.25,135200.0,26.3601,26.3601,26.3326,26.3532,135200.0
2008-08-05 12:55:00,38.24,38.27,38.23,38.23,134900.0,26.3463,26.367,26.3395,26.3395,134900.0
2008-08-05 13:00:00,38.23,38.24,38.21,38.24,28200.0,26.3395,26.3463,26.3257,26.3463,28200.0
2008-08-05 13:05:00,38.24,38.25,38.21,38.21,37200.0,26.3463,26.3532,26.3257,26.3257,37200.0
2008-08-05 13:10:00,38.21,38.21,38.15,38.15,36800.0,26.3257,26.3257,26.2843,26.2843,36800.0
2008-08-05 13:15:00,38.16,38.16,38.14,38.14,15500.0,26.2912,26.2912,26.2774,26.2774,15500.0
2008-08-05 13:20:00,38.15,38.19,38.15,38.18,54000.0,26.2843,26.3119,26.2843,26.305,54000.0
2008-08-05 13:25:00,38.18,38.2,38.15,38.16,82400.0,26.305,26.3188,26.2843,26.2912,82400.0
2008-08-05 13:30:00,38.17,38.21,38.16,38.19,52700.0,26.2981,26.3257,26.2912,26.3119,52700.0
2008-08-05 13:35:00,38.19,38.23,38.18,38.21,120600.0,26.3119,26.3395,26.305,26.3257,120600.0
2008-08-05 13:40:00,38.2,38.24,38.18,38.22,42000.0,26.3188,26.3463,26.305,26.3326,42000.0
2008-08-05 13:45:00,38.21,38.24,38.18,38.18,88900.0,26.3257,26.3463,26.305,26.305,88900.0
2008-08-05 13:50:00,38.18,38.19,38.16,38.16,29700.0,26.305,26.3119,26.2912,26.2912,29700.0
2008-08-05 13:55:00,38.16,38.16,38.12,38.14,33100.0,26.2912,26.2912,26.2637,26.2774,33100.0
2008-08-05 14:00:00,38.14,38.18,38.11,38.14,68400.0,26.2774,26.305,26.2568,26.2774,68400.0
2008-08-05 14:05:00,38.13,38.15,38.09,38.12,64200.0,26.2706,26.2843,26.243,26.2637,64200.0
2008-08-05 14:10:00,38.13,38.2,38.06,38.17,187800.0,26.2706,26.3188,26.2223,26.2981,187800.0
2008-08-05 14:15:00,38.17,38.3,38.13,38.16,210400.0,26.2981,26.3877,26.2706,26.2912,210400.0
2008-08-05 14:20:00,38.17,38.26,37.98,38.0,868500.0,26.2981,26.3601,26.1672,26.181,868500.0
2008-08-05 14:25:00,38.0,38.11,38.0,38.08,144000.0,26.181,26.2568,26.181,26.2361,144000.0
2008-08-05 14:30:00,38.07,38.15,38.07,38.1,309300.0,26.2292,26.2843,26.2292,26.2499,309300.0
2008-08-05 14:35:00,38.1,38.1,37.92,37.92,212400.0,26.2499,26.2499,26.1259,26.1259,212400.0
2008-08-05 14:40:00,37.92,37.98,37.88,37.98,126300.0,26.1259,26.1672,26.0983,26.1672,126300.0
2008-08-05 14:45:00,37.98,38.08,37.91,38.04,192300.0,26.1672,26.2361,26.119,26.2085,192300.0
2008-08-05 14:50:00,38.04,38.07,37.95,38.01,137000.0,26.2085,26.2292,26.1465,26.1879,137000.0
2008-08-05 14:55:00,38.01,38.08,37.97,38.0,174700.0,26.1879,26.2361,26.1603,26.181,174700.0
2008-08-05 15:00:00,37.98,37.98,37.9,37.97,86000.0,26.1672,26.1672,26.1121,26.1603,86000.0
2008-08-05 15:05:00,37.97,37.99,37.91,37.92,86900.0,26.1603,26.1741,26.119,26.1259,86900.0
2008-08-05 15:10:00,37.92,37.95,37.88,37.92,153700.0,26.1259,26.1465,26.0983,26.1259,153700.0
2008-08-05 15:15:00,37.92,37.97,37.87,37.95,88000.0,26.1259,26.1603,26.0914,26.1465,88000.0
2008-08-05 15:20:00,37.94,37.95,37.88,37.89,65300.0,26.1397,26.1465,26.0983,26.1052,65300.0
2008-08-05 15:25:00,37.87,37.9,37.84,37.89,128300.0,26.0914,26.1121,26.0708,26.1052,128300.0
2008-08-05 15:30:00,37.89,37.97,37.88,37.96,83600.0,26.1052,26.1603,26.0983,26.1534,83600.0
2008-08-05 15:35:00,37.97,38.12,37.96,38.08,185900.0,26.1603,26.2637,26.1534,26.2361,185900.0
2008-08-05 15:40:00,38.1,38.2,38.08,38.18,193100.0,26.2499,26.3188,26.2361,26.305,193100.0
2008-08-05 15:45:00,38.2,38.26,38.18,38.26,166900.0,26.3188,26.3601,26.305,26.3601,166900.0
2008-08-05 15:50:00,38.26,38.28,38.23,38.24,156000.0,26.3601,26.3739,26.3395,26.3463,156000.0
2008-08-05 15:55:00,38.24,38.34,38.24,38.34,505200.0,26.3463,26.4152,26.3463,26.4152,505200.0
2008-08-05 16:00:00,38.34,38.4,38.34,38.4,43600.0,26.4152,26.4566,26.4152,26.4566,43600.0
2008-08-05 16:05:00,38.4,38.4,38.4,38.4,50000.0,26.4566,26.4566,26.4566,26.4566,50000.0
2008-08-05 16:10:00,38.56,38.56,38.4,38.4,3400.0,26.5668,26.5668,26.4566,26.4566,3400.0
2008-08-06 09:30:00,38.44,38.83,38.44,38.64,54500.0,26.4841,26.7528,26.4841,26.6219,54500.0
2008-08-06 09:35:00,38.62,38.66,38.6,38.65,116500.0,26.6082,26.6357,26.5944,26.6288,116500.0
2008-08-06 09:40:00,38.65,38.9,38.65,38.85,231600.0,26.6288,26.8011,26.6288,26.7666,231600.0
2008-08-06 09:45:00,38.85,39.04,38.85,39.01,249200.0,26.7666,26.8975,26.7666,26.8769,249200.0
2008-08-06 09:50:00,39.01,39.15,39.0,39.08,311500.0,26.8769,26.9733,26.87,26.9251,311500.0
2008-08-06 09:55:00,39.09,39.17,39.08,39.1,281000.0,26.932,26.9871,26.9251,26.9389,281000.0
2008-08-06 10:00:00,39.09,39.11,39.04,39.06,74600.0,26.932,26.9458,26.8975,26.9113,74600.0
2008-08-06 10:05:00,39.05,39.05,39.0,39.03,99500.0,26.9044,26.9044,26.87,26.8906,99500.0
2008-08-06 10:10:00,39.02,39.13,39.01,39.1,443900.0,26.8837,26.9595,26.8769,26.9389,443900.0
2008-08-06 10:15:00,39.1,39.14,39.06,39.14,89200.0,26.9389,26.9664,26.9113,26.9664,89200.0
2008-08-06 10:20:00,39.13,39.19,39.11,39.19,87700.0,26.9595,27.0009,26.9458,27.0009,87700.0
2008-08-06 10:25:00,39.19,39.19,39.15,39.15,62000.0,27.0009,27.0009,26.9733,26.9733,62000.0
2008-08-06 10:30:00,39.15,39.17,39.08,39.1,335900.0,26.9733,26.9871,26.9251,26.9389,335900.0
2008-08-06 10:35:00,39.1,39.12,38.97,38.97,362700.0,26.9389,26.9526,26.8493,26.8493,362700.0
2008-08-06 10:40:00,38.97,39.0,38.88,38.95,296600.0,26.8493,26.87,26.7873,26.8355,296600.0
2008-08-06 10:45:00,38.95,39.03,38.95,39.02,115800.0,26.8355,26.8906,26.8355,26.8837,115800.0
2008-08-06 10:50:00,39.02,39.02,38.95,38.99,103100.0,26.8837,26.8837,26.8355,26.8631,103100.0
2008-08-06 10:55:00,38.99,39.0,38.92,38.95,66700.0,26.8631,26.87,26.8148,26.8355,66700.0
2008-08-06 11:00:00,38.95,38.96,38.91,38.95,73800.0,26.8355,26.8424,26.808,26.8355,73800.0
2008-08-06 11:05:00,38.95,38.98,38.9,38.9,42500.0,26.8355,26.8562,26.8011,26.8011,42500.0
2008-08-06 11:10:00,38.9,38.92,38.83,38.85,147100.0,26.8011,26.8148,26.7528,26.7666,147100.0
2008-08-06 11:15:00,38.85,38.93,38.85,38.89,59600.0,26.7666,26.8217,26.7666,26.7942,59600.0
2008-08-06 11:20:00,38.89,38.89,38.82,38.84,36400.0,26.7942,26.7942,26.7459,26.7597,36400.0
2008-08-06 11:25:00,38.84,38.92,38.84,38.91,64300.0,26.7597,26.8148,26.7597,26.808,64300.0
2008-08-06 11:30:00,38.9,38.92,38.73,38.75,152100.0,26.8011,26.8148,26.6839,26.6977,152100.0
2008-08-06 11:35:00,38.76,38.78,38.69,38.69,55600.0,26.7046,26.7184,26.6564,26.6564,55600.0
2008-08-06 11:40:00,38.7,38.8,38.7,38.78,102600.0,26.6633,26.7322,26.6633,26.7184,102600.0
2008-08-06 11:45:00,38.78,38.81,38.76,38.76,65100.0,26.7184,26.7391,26.7046,26.7046,65100.0
2008-08-06 11:50:00,38.77,38.85,38.77,38.84,38900.0,26.7115,26.7666,26.7115,26.7597,38900.0
2008-08-06 11:55:00,38.84,38.84,38.79,38.8,24300.0,26.7597,26.7597,26.7253,26.7322,24300.0
2008-08-06 12:00:00,38.79,38.82,38.79,38.8,44700.0,26.7253,26.7459,26.7253,26.7322,44700.0
2008-08-06 12:05:00,38.8,38.85,38.79,38.8,39500.0,26.7322,26.7666,26.7253,26.7322,39500.0
2008-08-06 12:10:00,38.8,38.8,38.74,38.76,18800.0,26.7322,26.7322,26.6908,26.7046,18800.0
2008-08-06 12:15:00,38.77,38.78,38.76,38.76,12300.0,26.7115,26.7184,26.7046,26.7046,12300.0
2008-08-06 12:20:00,38.78,38.82,38.77,38.81,18100.0,26.7184,26.7459,26.7115,26.7391,18100.0
2008-08-06 12:25:00,38.79,38.81,38.78,38.8,18200.0,26.7253,26.7391,26.7184,26.7322,18200.0
2008-08-06 12:30:00,38.79,38.84,38.78,38.84,21600.0,26.7253,26.7597,26.7184,26.7597,21600.0
2008-08-06 12:35:00,38.84,38.84,38.8,38.8,15300.0,26.7597,26.7597,26.7322,26.7322,15300.0
2008-08-06 12:40:00,38.8,38.87,38.8,38.86,23200.0,26.7322,26.7804,26.7322,26.7735,23200.0
2008-08-06 12:45:00,38.85,38.9,38.85,38.87,51500.0,26.7666,26.8011,26.7666,26.7804,51500.0
2008-08-06 12:50:00,38.87,38.88,38.85,38.87,39700.0,26.7804,26.7873,26.7666,26.7804,39700.0
2008-08-06 12:55:00,38.87,38.88,38.85,38.88,29500.0,26.7804,26.7873,26.7666,26.7873,29500.0
2008-08-06 13:00:00,38.87,38.87,38.79,38.8,27600.0,26.7804,26.7804,26.7253,26.7322,27600.0
2008-08-06 13:05:00,38.8,38.8,38.76,38.76,62600.0,26.7322,26.7322,26.7046,26.7046,62600.0
2008-08-06 13:10:00,38.76,38.82,38.76,38.82,16100.0,26.7046,26.7459,26.7046,26.7459,16100.0
2008-08-06 13:15:00,38.82,38.86,38.81,38.85,16300.0,26.7459,26.7735,26.7391,26.7666,16300.0
2008-08-06 13:20:00,38.85,38.85,38.83,38.84,33300.0,26.7666,26.7666,26.7528,26.7597,33300.0
2008-08-06 13:25:00,38.84,38.86,38.83,38.83,13100.0,26.7597,26.7735,26.7528,26.7528,13100.0
2008-08-06 13:30:00,38.83,38.84,38.82,38.83,20200.0,26.7528,26.7597,26.7459,26.7528,20200.0
2008-08-06 13:35:00,38.83,38.86,38.81,38.81,29100.0,26.7528,26.7735,26.7391,26.7391,29100.0
2008-08-06 13:40:00,38.81,38.83,38.79,38.8,33700.0,26.7391,26.7528,26.7253,26.7322,33700.0
2008-08-06 13:45:00,38.8,38.85,38.8,38.85,21400.0,26.7322,26.7666,26.7322,26.7666,21400.0
2008-08-06 13:50:00,38.84,38.84,38.81,38.82,79900.0,26.7597,26.7597,26.7391,26.7459,79900.0
2008-08-06 13:55:00,38.82,38.84,38.81,38.81,41900.0,26.7459,26.7597,26.7391,26.7391,41900.0
2008-08-06 14:00:00,38.81,38.81,38.78,38.8,19000.0,26.7391,26.7391,26.7184,26.7322,19000.0
2008-08-06 14:05:00,38.8,38.86,38.8,38.85,34200.0,26.7322,26.7735,26.7322,26.7666,34200.0
2008-08-06 14:10:00,38.86,38.87,38.83,38.85,28300.0,26.7735,26.7804,26.7528,26.7666,28300.0
2008-08-06 14:15:00,38.85,38.94,38.84,38.93,59300.0,26.7666,26.8286,26.7597,26.8217,59300.0
2008-08-06 14:20:00,38.92,38.96,38.91,38.93,105300.0,26.8148,26.8424,26.808,26.8217,105300.0
2008-08-06 14:25:00,38.93,38.94,38.92,38.93,15700.0,26.8217,26.8286,26.8148,26.8217,15700.0
2008-08-06 14:30:00,38.94,39.08,38.94,39.07,58300.0,26.8286,26.9251,26.8286,26.9182,58300.0
2008-08-06 14:35:00,39.07,39.1,39.04,39.09,60700.0,26.9182,26.9389,26.8975,26.932,60700.0
2008-08-06 14:40:00,39.09,39.13,39.07,39.07,69200.0,26.932,26.9595,26.9182,26.9182,69200.0
2008-08-06 14:45:00,39.06,39.09,39.04,39.08,42800.0,26.9113,26.932,26.8975,26.9251,42800.0
2008-08-06 14:50:00,39.09,39.14,39.08,39.13,72100.0,26.932,26.9664,26.9251,26.9595,72100.0
2008-08-06 14:55:00,39.13,39.18,39.13,39.18,134200.0,26.9595,26.994,26.9595,26.994,134200.0
2008-08-06 15:00:00,39.18,39.2,39.14,39.18,431700.0,26.994,27.0078,26.9664,26.994,431700.0
2008-08-06 15:05:00,39.17,39.22,38.93,39.16,197400.0,26.9871,27.0215,26.8217,26.9802,197400.0
2008-08-06 15:10:00,39.16,39.16,39.11,39.13,89900.0,26.9802,26.9802,26.9458,26.9595,89900.0
2008-08-06 15:15:00,39.13,39.14,39.06,39.08,179100.0,26.9595,26.9664,26.9113,26.9251,179100.0
2008-08-06 15:20:00,39.08,39.11,39.04,39.04,49000.0,26.9251,26.9458,26.8975,26.8975,49000.0
2008-08-06 15:25:00,39.04,39.05,38.99,38.99,22800.0,26.8975,26.9044,26.8631,26.8631,22800.0
2008-08-06 15:30:00,38.99,38.99,38.9,38.91,155000.0,26.8631,26.8631,26.8011,26.808,155000.0
2008-08-06 15:35:00,38.9,38.9,38.82,38.83,82900.0,26.8011,26.8011,26.7459,26.7528,82900.0
2008-08-06 15:40:00,38.83,38.9,38.82,38.87,158000.0,26.7528,26.8011,26.7459,26.7804,158000.0
2008-08-06 15:45:00,38.88,38.94,38.87,38.91,141600.0,26.7873,26.8286,26.7804,26.808,141600.0
2008-08-06 15:50:00,38.92,38.97,38.92,38.96,247600.0,26.8148,26.8493,26.8148,26.8424,247600.0
2008-08-06 15:55:00,38.96,38.97,38.91,38.94,273900.0,26.8424,26.8493,26.808,26.8286,273900.0
2008-08-06 16:00:00,38.95,38.95,38.95,38.95,200.0,26.8355,26.8355,26.8355,26.8355,200.0
2008-08-06 16:05:00,38.95,38.95,38.95,38.95,0.0,26.8355,26.8355,26.8355,26.8355,0.0
2008-08-06 16:10:00,39.28,39.28,38.68,38.7,9100.0,27.0629,27.0629,26.6495,26.6633,9100.0
2008-08-07 09:30:00,38.63,39.19,38.63,38.81,167300.0,26.615,27.0009,26.615,26.7391,167300.0
2008-08-07 09:35:00,38.79,38.79,38.53,38.61,74300.0,26.7253,26.7253,26.5461,26.6013,74300.0
2008-08-07 09:40:00,38.61,38.61,38.45,38.48,121100.0,26.6013,26.6013,26.491,26.5117,121100.0
2008-08-07 09:45:00,38.49,38.6,38.47,38.6,321200.0,26.5186,26.5944,26.5048,26.5944,321200.0
2008-08-07 09:50:00,38.6,38.74,38.57,38.6,562200.0,26.5944,26.6908,26.5737,26.5944,562200.0
2008-08-07 09:55:00,38.61,38.67,38.58,38.62,809500.0,26.6013,26.6426,26.5806,26.6082,809500.0
2008-08-07 10:00:00,38.62,38.65,38.47,38.5,907000.0,26.6082,26.6288,26.5048,26.5255,907000.0
2008-08-07 10:05:00,38.5,38.61,38.5,38.59,225200.0,26.5255,26.6013,26.5255,26.5875,225200.0
2008-08-07 10:10:00,38.6,38.63,38.56,38.57,257000.0,26.5944,26.615,26.5668,26.5737,257000.0
2008-08-07 10:15:00,38.58,38.63,38.58,38.59,129700.0,26.5806,26.615,26.5806,26.5875,129700.0
2008-08-07 10:20:00,38.59,38.6,38.47,38.48,255500.0,26.5875,26.5944,26.5048,26.5117,255500.0
2008-08-07 10:25:00,38.48,38.5,38.4,38.5,106700.0,26.5117,26.5255,26.4566,26.5255,106700.0
2008-08-07 10:30:00,38.49,38.5,38.45,38.49,132500.0,26.5186,26.5255,26.491,26.5186,132500.0
2008-08-07 10:35:00,38.49,38.6,38.48,38.59,243900.0,26.5186,26.5944,26.5117,26.5875,243900.0
2008-08-07 10:40:00,38.59,38.62,38.53,38.54,262500.0,26.5875,26.6082,26.5461,26.553,262500.0
2008-08-07 10:45:00,38.54,38.6,38.51,38.6,179300.0,26.553,26.5944,26.5324,26.5944,179300.0
2008-08-07 10:50:00,38.6,38.6,38.54,38.6,324100.0,26.5944,26.5944,26.553,26.5944,324100.0
2008-08-07 10:55:00,38.6,38.6,38.55,38.57,125500.0,26.5944,26.5944,26.5599,26.5737,125500.0
2008-08-07 11:00:00,38.58,38.6,38.57,38.6,45500.0,26.5806,26.5944,26.5737,26.5944,45500.0
2008-08-07 11:05:00,38.6,38.63,38.58,38.62,229300.0,26.5944,26.615,26.5806,26.6082,229300.0
2008-08-07 11:10:00,38.61,38.71,38.61,38.7,61000.0,26.6013,26.6702,26.6013,26.6633,61000.0
2008-08-07 11:15:00,38.71,38.72,38.62,38.64,56600.0,26.6702,26.6771,26.6082,26.6219,56600.0
2008-08-07 11:20:00,38.64,38.64,38.61,38.64,57100.0,26.6219,26.6219,26.6013,26.6219,57100.0
2008-08-07 11:25:00,38.64,38.67,38.63,38.65,38700.0,26.6219,26.6426,26.615,26.6288,38700.0
2008-08-07 11:30:00,38.65,38.66,38.58,38.58,63600.0,26.6288,26.6357,26.5806,26.5806,63600.0
2008-08-07 11:35:00,38.58,38.61,38.57,38.61,46300.0,26.5806,26.6013,26.5737,26.6013,46300.0
2008-08-07 11:40:00,38.61,38.62,38.54,38.57,53200.0,26.6013,26.6082,26.553,26.5737,53200.0
2008-08-07 11:45:00,38.58,38.69,38.58,38.67,107100.0,26.5806,26.6564,26.5806,26.6426,107100.0
2008-08-07 11:50:00,38.67,38.71,38.67,38.68,18900.0,26.6426,26.6702,26.6426,26.6495,18900.0
2008-08-07 11:55:00,38.69,38.7,38.65,38.65,25400.0,26.6564,26.6633,26.6288,26.6288,25400.0
2008-08-07 12:00:00,38.65,38.66,38.61,38.66,37000.0,26.6288,26.6357,26.6013,26.6357,37000.0
2008-08-07 12:05:00,38.67,38.72,38.67,38.68,19400.0,26.6426,26.6771,26.6426,26.6495,19400.0
2008-08-07 12:10:00,38.69,38.71,38.67,38.71,40800.0,26.6564,26.6702,26.6426,26.6702,40800.0
2008-08-07 12:15:00,38.71,38.71,38.64,38.68,152800.0,26.6702,26.6702,26.6219,26.6495,152800.0
2008-08-07 12:20:00,38.68,38.7,38.67,38.7,20200.0,26.6495,26.6633,26.6426,26.6633,20200.0
2008-08-07 12:25:00,38.71,38.73,38.7,38.73,25100.0,26.6702,26.6839,26.6633,26.6839,25100.0
2008-08-07 12:30:00,38.73,38.74,38.67,38.68,34600.0,26.6839,26.6908,26.6426,26.6495,34600.0
2008-08-07 12:35:00,38.68,38.74,38.67,38.73,43700.0,26.6495,26.6908,26.6426,26.6839,43700.0
2008-08-07 12:40:00,38.74,38.77,38.72,38.73,48200.0,26.6908,26.7115,26.6771,26.6839,48200.0
2008-08-07 12:45:00,38.72,38.8,38.71,38.77,51100.0,26.6771,26.7322,26.6702,26.7115,51100.0
2008-08-07 12:50:00,38.77,38.78,38.73,38.75,73200.0,26.7115,26.7184,26.6839,26.6977,73200.0
2008-08-07 12:55:00,38.74,38.75,38.68,38.7,81900.0,26.6908,26.6977,26.6495,26.6633,81900.0
2008-08-07 13:00:00,38.7,38.75,38.69,38.74,54900.0,26.6633,26.6977,26.6564,26.6908,54900.0
2008-08-07 13:05:00,38.74,38.74,38.7,38.71,75100.0,26.6908,26.6908,26.6633,26.6702,75100.0
2008-08-07 13:10:00,38.72,38.73,38.7,38.71,30400.0,26.6771,26.6839,26.6633,26.6702,30400.0
2008-08-07 13:15:00,38.71,38.8,38.7,38.79,562200.0,26.6702,26.7322,26.6633,26.7253,562200.0
2008-08-07 13:20:00,38.8,38.81,38.78,38.81,29100.0,26.7322,26.7391,26.7184,26.7391,29100.0
2008-08-07 13:25:00,38.8,38.8,38.76,38.79,37400.0,26.7322,26.7322,26.7046,26.7253,37400.0
2008-08-07 13:30:00,38.79,38.81,38.77,38.77,38800.0,26.7253,26.7391,26.7115,26.7115,38800.0
2008-08-07 13:35:00,38.77,38.8,38.75,38.75,76000.0,26.7115,26.7322,26.6977,26.6977,76000.0
2008-08-07 13:40:00,38.75,38.75,38.66,38.68,382100.0,26.6977,26.6977,26.6357,26.6495,382100.0
2008-08-07 13:45:00,38.68,38.69,38.61,38.63,242500.0,26.6495,26.6564,26.6013,26.615,242500.0
2008-08-07 13:50:00,38.63,38.64,38.62,38.63,40500.0,26.615,26.6219,26.6082,26.615,40500.0
2008-08-07 13:55:00,38.62,38.63,38.6,38.63,26500.0,26.6082,26.615,26.5944,26.615,26500.0
2008-08-07 14:00:00,38.63,38.65,38.61,38.62,90000.0,26.615,26.6288,26.6013,26.6082,90000.0
2008-08-07 14:05:00,38.61,38.67,38.58,38.64,58100.0,26.6013,26.6426,26.5806,26.6219,58100.0
2008-08-07 14:10:00,38.64,38.66,38.62,38.63,60700.0,26.6219,26.6357,26.6082,26.615,60700.0
2008-08-07 14:15:00,38.64,38.65,38.61,38.62,40400.0,26.6219,26.6288,26.6013,26.6082,40400.0
2008-08-07 14:20:00,38.62,38.65,38.59,38.64,61200.0,26.6082,26.6288,26.5875,26.6219,61200.0
2008-08-07 14:25:00,38.64,38.68,38.63,38.64,40800.0,26.6219,26.6495,26.615,26.6219,40800.0
2008-08-07 14:30:00,38.66,38.74,38.66,38.73,38300.0,26.6357,26.6908,26.6357,26.6839,38300.0
2008-08-07 14:35:00,38.75,38.75,38.67,38.67,185400.0,26.6977,26.6977,26.6426,26.6426,185400.0
2008-08-07 14:40:00,38.68,38.68,38.66,38.67,35600.0,26.6495,26.6495,26.6357,26.6426,35600.0
2008-08-07 14:45:00,38.66,38.67,38.62,38.67,48200.0,26.6357,26.6426,26.6082,26.6426,48200.0
2008-08-07 14:50:00,38.68,38.7,38.63,38.7,39800.0,26.6495,26.6633,26.615,26.6633,39800.0
2008-08-07 14:55:00,38.7,38.72,38.64,38.64,49400.0,26.6633,26.6771,26.6219,26.6219,49400.0
2008-08-07 15:00:00,38.64,38.66,38.55,38.58,98400.0,26.6219,26.6357,26.5599,26.5806,98400.0
2008-08-07 15:05:00,38.57,38.61,38.54,38.61,57600.0,26.5737,26.6013,26.553,26.6013,57600.0
2008-08-07 15:10:00,38.6,38.61,38.54,38.56,31200.0,26.5944,26.6013,26.553,26.5668,31200.0
2008-08-07 15:15:00,38.56,38.56,38.51,38.52,50000.0,26.5668,26.5668,26.5324,26.5393,50000.0
2008-08-07 15:20:00,38.52,38.54,38.5,38.5,161100.0,26.5393,26.553,26.5255,26.5255,161100.0
2008-08-07 15:25:00,38.51,38.58,38.51,38.53,74400.0,26.5324,26.5806,26.5324,26.5461,74400.0
2008-08-07 15:30:00,38.53,38.53,38.38,38.38,238800.0,26.5461,26.5461,26.4428,26.4428,238800.0
2008-08-07 15:35:00,38.39,38.42,38.32,38.37,259500.0,26.4497,26.4704,26.4015,26.4359,259500.0
2008-08-07 15:40:00,38.36,38.4,38.35,38.39,157200.0,26.429,26.4566,26.4221,26.4497,157200.0
2008-08-07 15:45:00,38.39,38.4,38.34,38.36,127200.0,26.4497,26.4566,26.4152,26.429,127200.0
2008-08-07 15:50:00,38.36,38.38,38.35,38.37,143400.0,26.429,26.4428,26.4221,26.4359,143400.0
2008-08-07 15:55:00,38.37,38.4,38.34,38.37,784800.0,26.4359,26.4566,26.4152,26.4359,784800.0
2008-08-07 16:00:00,38.37,38.49,38.37,38.49,25100.0,26.4359,26.5186,26.4359,26.5186,25100.0
2008-08-07 16:05:00,38.6,38.6,38.5,38.5,10500.0,26.5944,26.5944,26.5255,26.5255,10500.0
2008-08-07 16:10:00,38.5,38.5,38.5,38.5,0.0,26.5255,26.5255,26.5255,26.5255,0.0
2008-08-08 09:30:00,38.11,38.35,37.79,37.81,247800.0,26.2568,26.4221,26.0363,26.0501,247800.0
2008-08-08 09:35:00,37.82,37.98,37.81,37.91,543600.0,26.057,26.1672,26.0501,26.119,543600.0
2008-08-08 09:40:00,37.92,37.92,37.84,37.86,334500.0,26.1259,26.1259,26.0708,26.0845,334500.0
2008-08-08 09:45:00,37.86,37.89,37.76,37.79,199100.0,26.0845,26.1052,26.0156,26.0363,199100.0
2008-08-08 09:50:00,37.8,37.94,37.8,37.94,175900.0,26.0432,26.1397,26.0432,26.1397,175900.0
2008-08-08 09:55:00,37.95,38.01,37.89,37.95,374200.0,26.1465,26.1879,26.1052,26.1465,374200.0
2008-08-08 10:00:00,37.95,38.14,37.95,38.12,179700.0,26.1465,26.2774,26.1465,26.2637,179700.0
2008-08-08 10:05:00,38.12,38.32,38.11,38.28,447200.0,26.2637,26.4015,26.2568,26.3739,447200.0
2008-08-08 10:10:00,38.28,38.35,38.25,38.33,383700.0,26.3739,26.4221,26.3532,26.4084,383700.0
2008-08-08 10:15:00,38.34,38.42,38.33,38.39,477400.0,26.4152,26.4704,26.4084,26.4497,477400.0
2008-08-08 10:20:00,38.39,38.49,38.38,38.47,626900.0,26.4497,26.5186,26.4428,26.5048,626900.0
2008-08-08 10:25:00,38.47,38.54,38.45,38.49,131000.0,26.5048,26.553,26.491,26.5186,131000.0
2008-08-08 10:30:00,38.49,38.49,38.39,38.42,273800.0,26.5186,26.5186,26.4497,26.4704,273800.0
2008-08-08 10:35:00,38.42,38.45,38.39,38.44,62800.0,26.4704,26.491,26.4497,26.4841,62800.0
2008-08-08 10:40:00,38.45,38.48,38.45,38.47,59500.0,26.491,26.5117,26.491,26.5048,59500.0
2008-08-08 10:45:00,38.48,38.52,38.46,38.52,40700.0,26.5117,26.5393,26.4979,26.5393,40700.0
2008-08-08 10:50:00,38.51,38.54,38.5,38.54,87100.0,26.5324,26.553,26.5255,26.553,87100.0
2008-08-08 10:55:00,38.54,38.56,38.51,38.52,119000.0,26.553,26.5668,26.5324,26.5393,119000.0
2008-08-08 11:00:00,38.52,38.53,38.47,38.51,55500.0,26.5393,26.5461,26.5048,26.5324,55500.0
2008-08-08 11:05:00,38.51,38.51,38.46,38.48,49800.0,26.5324,26.5324,26.4979,26.5117,49800.0
2008-08-08 11:10:00,38.49,38.5,38.42,38.44,64700.0,26.5186,26.5255,26.4704,26.4841,64700.0
2008-08-08 11:15:00,38.44,38.46,38.42,38.46,93600.0,26.4841,26.4979,26.4704,26.4979,93600.0
2008-08-08 11:20:00,38.47,38.49,38.47,38.49,44300.0,26.5048,26.5186,26.5048,26.5186,44300.0
2008-08-08 11:25:00,38.48,38.5,38.44,38.45,63200.0,26.5117,26.5255,26.4841,26.491,63200.0
2008-08-08 11:30:00,38.45,38.58,38.45,38.57,85800.0,26.491,26.5806,26.491,26.5737,85800.0
2008-08-08 11:35:00,38.57,38.57,38.5,38.54,34900.0,26.5737,26.5737,26.5255,26.553,34900.0
2008-08-08 11:40:00,38.53,38.54,38.5,38.52,61700.0,26.5461,26.553,26.5255,26.5393,61700.0
2008-08-08 11:45:00,38.52,38.53,38.5,38.51,42800.0,26.5393,26.5461,26.5255,26.5324,42800.0
2008-08-08 11:50:00,38.51,38.52,38.49,38.51,13000.0,26.5324,26.5393,26.5186,26.5324,13000.0
2008-08-08 11:55:00,38.51,38.52,38.48,38.48,48200.0,26.5324,26.5393,26.5117,26.5117,48200.0
2008-08-08 12:00:00,38.47,38.52,38.47,38.51,38000.0,26.5048,26.5393,26.5048,26.5324,38000.0
2008-08-08 12:05:00,38.51,38.55,38.51,38.55,39800.0,26.5324,26.5599,26.5324,26.5599,39800.0
2008-08-08 12:10:00,38.55,38.57,38.54,38.56,33900.0,26.5599,26.5737,26.553,26.5668,33900.0
2008-08-08 12:15:00,38.56,38.62,38.56,38.6,383500.0,26.5668,26.6082,26.5668,26.5944,383500.0
2008-08-08 12:20:00,38.62,38.64,38.5,38.61,459300.0,26.6082,26.6219,26.5255,26.6013,459300.0
2008-08-08 12:25:00,38.61,38.68,38.6,38.68,127400.0,26.6013,26.6495,26.5944,26.6495,127400.0
2008-08-08 12:30:00,38.67,38.68,38.64,38.64,75300.0,26.6426,26.6495,26.6219,26.6219,75300.0
2008-08-08 12:35:00,38.65,38.67,38.65,38.67,77800.0,26.6288,26.6426,26.6288,26.6426,77800.0
2008-08-08 12:40:00,38.67,38.7,38.66,38.69,76100.0,26.6426,26.6633,26.6357,26.6564,76100.0
2008-08-08 12:45:00,38.69,38.69,38.67,38.68,11800.0,26.6564,26.6564,26.6426,26.6495,11800.0
2008-08-08 12:50:00,38.68,38.77,38.68,38.76,39400.0,26.6495,26.7115,26.6495,26.7046,39400.0
2008-08-08 12:55:00,38.76,38.79,38.71,38.71,43800.0,26.7046,26.7253,26.6702,26.6702,43800.0
2008-08-08 13:00:00,38.7,38.74,38.69,38.72,45900.0,26.6633,26.6908,26.6564,26.6771,45900.0
2008-08-08 13:05:00,38.71,38.73,38.68,38.7,58700.0,26.6702,26.6839,26.6495,26.6633,58700.0
2008-08-08 13:10:00,38.69,38.7,38.66,38.66,59200.0,26.6564,26.6633,26.6357,26.6357,59200.0
2008-08-08 13:15:00,38.66,38.7,38.66,38.7,23700.0,26.6357,26.6633,26.6357,26.6633,23700.0
2008-08-08 13:20:00,38.71,38.75,38.71,38.73,24700.0,26.6702,26.6977,26.6702,26.6839,24700.0
2008-08-08 13:25:00,38.73,38.8,38.72,38.79,44300.0,26.6839,26.7322,26.6771,26.7253,44300.0
2008-08-08 13:30:00,38.8,38.86,38.8,38.85,32700.0,26.7322,26.7735,26.7322,26.7666,32700.0
2008-08-08 13:35:00,38.86,38.86,38.6,38.85,125500.0,26.7735,26.7735,26.5944,26.7666,125500.0
2008-08-08 13:40:00,38.85,38.87,38.83,38.84,42900.0,26.7666,26.7804,26.7528,26.7597,42900.0
2008-08-08 13:45:00,38.84,38.84,38.81,38.82,25000.0,26.7597,26.7597,26.7391,26.7459,25000.0
2008-08-08 13:50:00,38.83,38.84,38.81,38.83,48600.0,26.7528,26.7597,26.7391,26.7528,48600.0
2008-08-08 13:55:00,38.82,38.83,38.8,38.81,46800.0,26.7459,26.7528,26.7322,26.7391,46800.0
2008-08-08 14:00:00,38.81,38.83,38.8,38.81,24600.0,26.7391,26.7528,26.7322,26.7391,24600.0
2008-08-08 14:05:00,38.82,38.83,38.81,38.83,17500.0,26.7459,26.7528,26.7391,26.7528,17500.0
2008-08-08 14:10:00,38.83,38.84,38.78,38.79,37200.0,26.7528,26.7597,26.7184,26.7253,37200.0
2008-08-08 14:15:00,38.8,38.81,38.8,38.8,30300.0,26.7322,26.7391,26.7322,26.7322,30300.0
2008-08-08 14:20:00,38.8,38.82,38.77,38.79,117300.0,26.7322,26.7459,26.7115,26.7253,117300.0
2008-08-08 14:25:00,38.79,38.79,38.76,38.78,71100.0,26.7253,26.7253,26.7046,26.7184,71100.0
2008-08-08 14:30:00,38.8,38.82,38.78,38.78,46000.0,26.7322,26.7459,26.7184,26.7184,46000.0
2008-08-08 14:35:00,38.78,38.78,38.72,38.77,46400.0,26.7184,26.7184,26.6771,26.7115,46400.0
2008-08-08 14:40:00,38.77,38.8,38.72,38.72,60400.0,26.7115,26.7322,26.6771,26.6771,60400.0
2008-08-08 14:45:00,38.73,38.74,38.69,38.72,76600.0,26.6839,26.6908,26.6564,26.6771,76600.0
2008-08-08 14:50:00,38.71,38.73,38.7,38.71,32600.0,26.6702,26.6839,26.6633,26.6702,32600.0
2008-08-08 14:55:00,38.71,38.71,38.67,38.69,20300.0,26.6702,26.6702,26.6426,26.6564,20300.0
2008-08-08 15:00:00,38.7,38.74,38.7,38.71,38800.0,26.6633,26.6908,26.6633,26.6702,38800.0
2008-08-08 15:05:00,38.7,38.72,38.66,38.66,27100.0,26.6633,26.6771,26.6357,26.6357,27100.0
2008-08-08 15:10:00,38.66,38.69,38.66,38.69,127000.0,26.6357,26.6564,26.6357,26.6564,127000.0
2008-08-08 15:15:00,38.69,38.7,38.65,38.68,66600.0,26.6564,26.6633,26.6288,26.6495,66600.0
2008-08-08 15:20:00,38.69,38.71,38.68,38.7,70000.0,26.6564,26.6702,26.6495,26.6633,70000.0
2008-08-08 15:25:00,38.7,38.74,38.68,38.73,44800.0,26.6633,26.6908,26.6495,26.6839,44800.0
2008-08-08 15:30:00,38.72,38.74,38.71,38.72,94500.0,26.6771,26.6908,26.6702,26.6771,94500.0
2008-08-08 15:35:00,38.71,38.75,38.7,38.73,117500.0,26.6702,26.6977,26.6633,26.6839,117500.0
2008-08-08 15:40:00,38.73,38.76,38.71,38.75,42300.0,26.6839,26.7046,26.6702,26.6977,42300.0
2008-08-08 15:45:00,38.74,38.75,38.7,38.72,191200.0,26.6908,26.6977,26.6633,26.6771,191200.0
2008-08-08 15:50:00,38.73,38.78,38.73,38.73,190300.0,26.6839,26.7184,26.6839,26.6839,190300.0
2008-08-08 15:55:00,38.74,38.76,38.7,38.76,232900.0,26.6908,26.7046,26.6633,26.7046,232900.0
2008-08-08 16:00:00,38.76,38.98,38.76,38.98,3700.0,26.7046,26.8562,26.7046,26.8562,3700.0
2008-08-08 16:05:00,38.7,38.7,38.6,38.6,300.0,26.6633,26.6633,26.5944,26.5944,300.0
2008-08-08 16:10:00,38.6,38.6,38.6,38.6,0.0,26.5944,26.5944,26.5944,26.5944,0.0
2008-08-11 09:30:00,38.5,38.7,38.5,38.58,52100.0,26.5255,26.6633,26.5255,26.5806,52100.0
2008-08-11 09:35:00,38.58,38.67,38.48,38.48,92300.0,26.5806,26.6426,26.5117,26.5117,92300.0
2008-08-11 09:40:00,38.48,38.6,38.48,38.5,105900.0,26.5117,26.5944,26.5117,26.5255,105900.0
2008-08-11 09:45:00,38.51,38.53,38.35,38.38,714700.0,26.5324,26.5461,26.4221,26.4428,714700.0
2008-08-11 09:50:00,38.37,38.37,38.24,38.27,345100.0,26.4359,26.4359,26.3463,26.367,345100.0
2008-08-11 09:55:00,38.28,38.4,38.26,38.39,143500.0,26.3739,26.4566,26.3601,26.4497,143500.0
2008-08-11 10:00:00,38.39,38.4,38.34,38.38,62200.0,26.4497,26.4566,26.4152,26.4428,62200.0
2008-08-11 10:05:00,38.38,38.42,38.34,38.35,73600.0,26.4428,26.4704,26.4152,26.4221,73600.0
2008-08-11 10:10:00,38.34,38.4,38.33,38.39,67700.0,26.4152,26.4566,26.4084,26.4497,67700.0
2008-08-11 10:15:00,38.38,38.44,38.36,38.42,56600.0,26.4428,26.4841,26.429,26.4704,56600.0
2008-08-11 10:20:00,38.42,38.42,38.33,38.34,69600.0,26.4704,26.4704,26.4084,26.4152,69600.0
2008-08-11 10:25:00,38.33,38.34,38.27,38.28,130100.0,26.4084,26.4152,26.367,26.3739,130100.0
2008-08-11 10:30:00,38.28,38.34,38.28,38.33,54400.0,26.3739,26.4152,26.3739,26.4084,54400.0
2008-08-11 10:35:00,38.33,38.4,38.33,38.4,32500.0,26.4084,26.4566,26.4084,26.4566,32500.0
2008-08-11 10:40:00,38.4,38.41,38.37,38.41,100200.0,26.4566,26.4635,26.4359,26.4635,100200.0
2008-08-11 10:45:00,38.41,38.44,38.4,38.41,31600.0,26.4635,26.4841,26.4566,26.4635,31600.0
2008-08-11 10:50:00,38.4,38.42,38.38,38.4,51300.0,26.4566,26.4704,26.4428,26.4566,51300.0
2008-08-11 10:55:00,38.4,38.4,38.33,38.33,62000.0,26.4566,26.4566,26.4084,26.4084,62000.0
2008-08-11 11:00:00,38.33,38.38,38.31,38.37,110700.0,26.4084,26.4428,26.3946,26.4359,110700.0
2008-08-11 11:05:00,38.37,38.43,38.37,38.42,62400.0,26.4359,26.4772,26.4359,26.4704,62400.0
2008-08-11 11:10:00,38.41,38.42,38.37,38.39,51700.0,26.4635,26.4704,26.4359,26.4497,51700.0
2008-08-11 11:15:00,38.4,38.4,38.38,38.39,31800.0,26.4566,26.4566,26.4428,26.4497,31800.0
2008-08-11 11:20:00,38.39,38.41,38.38,38.41,23400.0,26.4497,26.4635,26.4428,26.4635,23400.0
2008-08-11 11:25:00,38.41,38.44,38.38,38.44,64400.0,26.4635,26.4841,26.4428,26.4841,64400.0
2008-08-11 11:30:00,38.44,38.47,38.43,38.45,57000.0,26.4841,26.5048,26.4772,26.491,57000.0
2008-08-11 11:35:00,38.46,38.51,38.46,38.48,93700.0,26.4979,26.5324,26.4979,26.5117,93700.0
2008-08-11 11:40:00,38.49,38.58,38.49,38.57,140600.0,26.5186,26.5806,26.5186,26.5737,140600.0
2008-08-11 11:45:00,38.57,38.59,38.52,38.53,71700.0,26.5737,26.5875,26.5393,26.5461,71700.0
2008-08-11 11:50:00,38.53,38.56,38.53,38.54,57500.0,26.5461,26.5668,26.5461,26.553,57500.0
2008-08-11 11:55:00,38.54,38.57,38.52,38.55,38600.0,26.553,26.5737,26.5393,26.5599,38600.0
2008-08-11 12:00:00,38.53,38.54,38.51,38.51,29300.0,26.5461,26.553,26.5324,26.5324,29300.0
2008-08-11 12:05:00,38.51,38.54,38.49,38.49,48200.0,26.5324,26.553,26.5186,26.5186,48200.0
2008-08-11 12:10:00,38.48,38.5,38.47,38.47,19300.0,26.5117,26.5255,26.5048,26.5048,19300.0
2008-08-11 12:15:00,38.47,38.5,38.44,38.46,54900.0,26.5048,26.5255,26.4841,26.4979,54900.0
2008-08-11 12:20:00,38.47,38.47,38.44,38.45,33300.0,26.5048,26.5048,26.4841,26.491,33300.0
2008-08-11 12:25:00,38.45,38.46,38.41,38.42,78300.0,26.491,26.4979,26.4635,26.4704,78300.0
2008-08-11 12:30:00,38.42,38.42,38.37,38.39,48000.0,26.4704,26.4704,26.4359,26.4497,48000.0
2008-08-11 12:35:00,38.37,38.37,38.29,38.31,43000.0,26.4359,26.4359,26.3808,26.3946,43000.0
2008-08-11 12:40:00,38.3,38.3,38.25,38.26,53300.0,26.3877,26.3877,26.3532,26.3601,53300.0
2008-08-11 12:45:00,38.25,38.28,38.24,38.27,114100.0,26.3532,26.3739,26.3463,26.367,114100.0
2008-08-11 12:50:00,38.28,38.32,38.27,38.31,28500.0,26.3739,26.4015,26.367,26.3946,28500.0
2008-08-11 12:55:00,38.3,38.31,38.28,38.28,27100.0,26.3877,26.3946,26.3739,26.3739,27100.0
2008-08-11 13:00:00,38.28,38.38,38.28,38.36,38000.0,26.3739,26.4428,26.3739,26.429,38000.0
2008-08-11 13:05:00,38.37,38.4,38.36,38.38,41400.0,26.4359,26.4566,26.429,26.4428,41400.0
2008-08-11 13:10:00,38.39,38.39,38.33,38.33,43100.0,26.4497,26.4497,26.4084,26.4084,43100.0
2008-08-11 13:15:00,38.34,38.34,38.29,38.31,59900.0,26.4152,26.4152,26.3808,26.3946,59900.0
2008-08-11 13:20:00,38.32,38.37,38.32,38.36,174700.0,26.4015,26.4359,26.4015,26.429,174700.0
2008-08-11 13:25:00,38.35,38.37,38.35,38.35,332200.0,26.4221,26.4359,26.4221,26.4221,332200.0
2008-08-11 13:30:00,38.35,38.38,38.33,38.34,122100.0,26.4221,26.4428,26.4084,26.4152,122100.0
2008-08-11 13:35:00,38.33,38.34,38.31,38.33,159700.0,26.4084,26.4152,26.3946,26.4084,159700.0
2008-08-11 13:40:00,38.33,38.34,38.28,38.28,141100.0,26.4084,26.4152,26.3739,26.3739,141100.0
2008-08-11 13:45:00,38.28,38.28,38.23,38.23,70600.0,26.3739,26.3739,26.3395,26.3395,70600.0
2008-08-11 13:50:00,38.23,38.23,38.18,38.18,37700.0,26.3395,26.3395,26.305,26.305,37700.0
2008-08-11 13:55:00,38.19,38.19,38.14,38.17,76600.0,26.3119,26.3119,26.2774,26.2981,76600.0
2008-08-11 14:00:00,38.18,38.22,38.18,38.22,79900.0,26.305,26.3326,26.305,26.3326,79900.0
2008-08-11 14:05:00,38.22,38.24,38.21,38.24,91600.0,26.3326,26.3463,26.3257,26.3463,91600.0
2008-08-11 14:10:00,38.24,38.26,38.23,38.26,59300.0,26.3463,26.3601,26.3395,26.3601,59300.0
2008-08-11 14:15:00,38.26,38.35,38.26,38.35,58200.0,26.3601,26.4221,26.3601,26.4221,58200.0
2008-08-11 14:20:00,38.36,38.42,38.36,38.41,102800.0,26.429,26.4704,26.429,26.4635,102800.0
2008-08-11 14:25:00,38.41,38.47,38.4,38.45,263500.0,26.4635,26.5048,26.4566,26.491,263500.0
2008-08-11 14:30:00,38.46,38.58,38.44,38.58,512200.0,26.4979,26.5806,26.4841,26.5806,512200.0
2008-08-11 14:35:00,38.59,38.6,38.55,38.59,126300.0,26.5875,26.5944,26.5599,26.5875,126300.0
2008-08-11 14:40:00,38.59,38.65,38.53,38.65,388600.0,26.5875,26.6288,26.5461,26.6288,388600.0
2008-08-11 14:45:00,38.66,38.77,38.65,38.71,321800.0,26.6357,26.7115,26.6288,26.6702,321800.0
2008-08-11 14:50:00,38.71,38.78,38.71,38.77,92500.0,26.6702,26.7184,26.6702,26.7115,92500.0
2008-08-11 14:55:00,38.78,38.81,38.75,38.76,357200.0,26.7184,26.7391,26.6977,26.7046,357200.0
2008-08-11 15:00:00,38.76,38.77,38.66,38.67,154100.0,26.7046,26.7115,26.6357,26.6426,154100.0
2008-08-11 15:05:00,38.66,38.74,38.66,38.72,223700.0,26.6357,26.6908,26.6357,26.6771,223700.0
2008-08-11 15:10:00,38.72,38.77,38.71,38.76,44600.0,26.6771,26.7115,26.6702,26.7046,44600.0
2008-08-11 15:15:00,38.76,38.78,38.68,38.69,47900.0,26.7046,26.7184,26.6495,26.6564,47900.0
2008-08-11 15:20:00,38.69,38.71,38.62,38.64,70700.0,26.6564,26.6702,26.6082,26.6219,70700.0
2008-08-11 15:25:00,38.65,38.66,38.61,38.66,45000.0,26.6288,26.6357,26.6013,26.6357,45000.0
2008-08-11 15:30:00,38.65,38.67,38.61,38.66,63000.0,26.6288,26.6426,26.6013,26.6357,63000.0
2008-08-11 15:35:00,38.66,38.69,38.65,38.69,61300.0,26.6357,26.6564,26.6288,26.6564,61300.0
2008-08-11 15:40:00,38.69,38.73,38.65,38.72,114900.0,26.6564,26.6839,26.6288,26.6771,114900.0
2008-08-11 15:45:00,38.72,38.74,38.68,38.74,123400.0,26.6771,26.6908,26.6495,26.6908,123400.0
2008-08-11 15:50:00,38.75,38.78,38.72,38.72,140300.0,26.6977,26.7184,26.6771,26.6771,140300.0
2008-08-11 15:55:00,38.71,38.72,38.65,38.67,265600.0,26.6702,26.6771,26.6288,26.6426,265600.0
2008-08-11 16:00:00,38.68,38.74,38.68,38.7,1300.0,26.6495,26.6908,26.6495,26.6633,1300.0
2008-08-11 16:05:00,38.7,38.7,38.7,38.7,300.0,26.6633,26.6633,26.6633,26.6633,300.0
2008-08-11 16:10:00,38.65,38.65,38.46,38.46,300.0,26.6288,26.6288,26.4979,26.4979,300.0
2008-08-12 09:30:00,38.63,39.04,38.6,38.91,110000.0,26.615,26.8975,26.5944,26.808,110000.0
2008-08-12 09:35:00,38.91,39.0,38.9,38.95,207500.0,26.808,26.87,26.8011,26.8355,207500.0
2008-08-12 09:40:00,38.95,39.05,38.87,38.92,175600.0,26.8355,26.9044,26.7804,26.8148,175600.0
2008-08-12 09:45:00,38.92,39.08,38.92,39.01,217100.0,26.8148,26.9251,26.8148,26.8769,217100.0
2008-08-12 09:50:00,39.02,39.19,39.02,39.11,314700.0,26.8837,27.0009,26.8837,26.9458,314700.0
2008-08-12 09:55:00,39.1,39.15,39.09,39.1,116600.0,26.9389,26.9733,26.932,26.9389,116600.0
2008-08-12 10:00:00,39.1,39.13,39.0,39.03,278500.0,26.9389,26.9595,26.87,26.8906,278500.0
2008-08-12 10:05:00,39.02,39.18,39.02,39.11,701500.0,26.8837,26.994,26.8837,26.9458,701500.0
2008-08-12 10:10:00,39.1,39.21,39.08,39.17,654000.0,26.9389,27.0146,26.9251,26.9871,654000.0
2008-08-12 10:15:00,39.17,39.19,39.06,39.06,240300.0,26.9871,27.0009,26.9113,26.9113,240300.0
2008-08-12 10:20:00,39.06,39.12,39.06,39.09,209900.0,26.9113,26.9526,26.9113,26.932,209900.0
2008-08-12 10:25:00,39.08,39.11,39.02,39.04,83900.0,26.9251,26.9458,26.8837,26.8975,83900.0
2008-08-12 10:30:00,39.04,39.04,38.95,38.98,80300.0,26.8975,26.8975,26.8355,26.8562,80300.0
2008-08-12 10:35:00,38.99,39.02,38.95,39.0,122600.0,26.8631,26.8837,26.8355,26.87,122600.0
2008-08-12 10:40:00,39.01,39.13,39.0,39.13,423300.0,26.8769,26.9595,26.87,26.9595,423300.0
2008-08-12 10:45:00,39.12,39.12,39.07,39.09,190100.0,26.9526,26.9526,26.9182,26.932,190100.0
2008-08-12 10:50:00,39.09,39.1,39.02,39.03,92000.0,26.932,26.9389,26.8837,26.8906,92000.0
2008-08-12 10:55:00,39.04,39.05,39.0,39.03,59500.0,26.8975,26.9044,26.87,26.8906,59500.0
2008-08-12 11:00:00,39.03,39.05,39.0,39.02,76900.0,26.8906,26.9044,26.87,26.8837,76900.0
2008-08-12 11:05:00,39.03,39.08,39.03,39.04,148300.0,26.8906,26.9251,26.8906,26.8975,148300.0
2008-08-12 11:10:00,39.05,39.06,38.99,39.0,108900.0,26.9044,26.9113,26.8631,26.87,108900.0
2008-08-12 11:15:00,38.99,39.04,38.94,38.98,269200.0,26.8631,26.8975,26.8286,26.8562,269200.0
2008-08-12 11:20:00,38.99,39.04,38.99,39.0,560200.0,26.8631,26.8975,26.8631,26.87,560200.0
2008-08-12 11:25:00,39.0,39.0,38.93,38.94,149400.0,26.87,26.87,26.8217,26.8286,149400.0
2008-08-12 11:30:00,38.94,38.96,38.92,38.92,125500.0,26.8286,26.8424,26.8148,26.8148,125500.0
2008-08-12 11:35:00,38.91,38.95,38.86,38.91,194700.0,26.808,26.8355,26.7735,26.808,194700.0
2008-08-12 11:40:00,38.9,38.96,38.88,38.94,106200.0,26.8011,26.8424,26.7873,26.8286,106200.0
2008-08-12 11:45:00,38.94,38.99,38.94,38.95,46500.0,26.8286,26.8631,26.8286,26.8355,46500.0
2008-08-12 11:50:00,38.94,38.99,38.93,38.96,47700.0,26.8286,26.8631,26.8217,26.8424,47700.0
2008-08-12 11:55:00,38.96,39.03,38.95,39.02,57800.0,26.8424,26.8906,26.8355,26.8837,57800.0
2008-08-12 12:00:00,39.01,39.05,38.99,39.05,69600.0,26.8769,26.9044,26.8631,26.9044,69600.0
2008-08-12 12:05:00,39.05,39.07,39.03,39.03,39600.0,26.9044,26.9182,26.8906,26.8906,39600.0
2008-08-12 12:10:00,39.04,39.05,38.94,39.0,177800.0,26.8975,26.9044,26.8286,26.87,177800.0
2008-08-12 12:15:00,39.0,39.0,38.97,39.0,52000.0,26.87,26.87,26.8493,26.87,52000.0
2008-08-12 12:20:00,39.01,39.02,38.98,39.0,42700.0,26.8769,26.8837,26.8562,26.87,42700.0
2008-08-12 12:25:00,39.0,39.05,39.0,39.03,52500.0,26.87,26.9044,26.87,26.8906,52500.0
2008-08-12 12:30:00,39.02,39.02,38.97,38.97,35500.0,26.8837,26.8837,26.8493,26.8493,35500.0
2008-08-12 12:35:00,38.97,38.97,38.89,38.91,217400.0,26.8493,26.8493,26.7942,26.808,217400.0
2008-08-12 12:40:00,38.91,38.96,38.91,38.92,78700.0,26.808,26.8424,26.808,26.8148,78700.0
2008-08-12 12:45:00,38.92,38.94,38.91,38.93,41300.0,26.8148,26.8286,26.808,26.8217,41300.0
2008-08-12 12:50:00,38.94,38.97,38.93,38.97,47500.0,26.8286,26.8493,26.8217,26.8493,47500.0
2008-08-12 12:55:00,38.96,38.97,38.93,38.96,49600.0,26.8424,26.8493,26.8217,26.8424,49600.0
2008-08-12 13:00:00,38.95,38.97,38.94,38.96,65600.0,26.8355,26.8493,26.8286,26.8424,65600.0
2008-08-12 13:05:00,38.97,38.98,38.95,38.96,53600.0,26.8493,26.8562,26.8355,26.8424,53600.0
2008-08-12 13:10:00,38.97,38.97,38.94,38.97,61000.0,26.8493,26.8493,26.8286,26.8493,61000.0
2008-08-12 13:15:00,38.97,38.99,38.97,38.99,19200.0,26.8493,26.8631,26.8493,26.8631,19200.0
2008-08-12 13:20:00,38.99,39.0,38.95,38.95,73200.0,26.8631,26.87,26.8355,26.8355,73200.0
2008-08-12 13:25:00,38.94,38.94,38.89,38.9,65700.0,26.8286,26.8286,26.7942,26.8011,65700.0
2008-08-12 13:30:00,38.9,38.92,38.9,38.92,61200.0,26.8011,26.8148,26.8011,26.8148,61200.0
2008-08-12 13:35:00,38.92,38.96,38.92,38.92,156900.0,26.8148,26.8424,26.8148,26.8148,156900.0
2008-08-12 13:40:00,38.92,39.03,38.92,39.02,81000.0,26.8148,26.8906,26.8148,26.8837,81000.0
2008-08-12 13:45:00,39.03,39.05,39.02,39.05,110800.0,26.8906,26.9044,26.8837,26.9044,110800.0
2008-08-12 13:50:00,39.05,39.11,39.02,39.05,122100.0,26.9044,26.9458,26.8837,26.9044,122100.0
2008-08-12 13:55:00,39.05,39.11,39.04,39.1,110000.0,26.9044,26.9458,26.8975,26.9389,110000.0
2008-08-12 14:00:00,39.1,39.11,39.06,39.07,81000.0,26.9389,26.9458,26.9113,26.9182,81000.0
2008-08-12 14:05:00,39.06,39.13,39.06,39.13,92700.0,26.9113,26.9595,26.9113,26.9595,92700.0
2008-08-12 14:10:00,39.12,39.13,39.05,39.05,129200.0,26.9526,26.9595,26.9044,26.9044,129200.0
2008-08-12 14:15:00,39.05,39.1,39.05,39.08,72200.0,26.9044,26.9389,26.9044,26.9251,72200.0
2008-08-12 14:20:00,39.07,39.11,39.04,39.11,230200.0,26.9182,26.9458,26.8975,26.9458,230200.0
2008-08-12 14:25:00,39.12,39.13,39.09,39.09,139600.0,26.9526,26.9595,26.932,26.932,139600.0
2008-08-12 14:30:00,39.08,39.09,39.05,39.08,49400.0,26.9251,26.932,26.9044,26.9251,49400.0
2008-08-12 14:35:00,39.09,39.13,39.09,39.09,73600.0,26.932,26.9595,26.932,26.932,73600.0
2008-08-12 14:40:00,39.09,39.1,39.07,39.07,55000.0,26.932,26.9389,26.9182,26.9182,55000.0
2008-08-12 14:45:00,39.07,39.09,39.05,39.09,24800.0,26.9182,26.932,26.9044,26.932,24800.0
2008-08-12 14:50:00,39.09,39.11,39.08,39.08,103100.0,26.932,26.9458,26.9251,26.9251,103100.0
2008-08-12 14:55:00,39.08,39.1,38.98,39.0,69600.0,26.9251,26.9389,26.8562,26.87,69600.0
2008-08-12 15:00:00,39.0,39.01,38.92,38.96,99700.0,26.87,26.8769,26.8148,26.8424,99700.0
2008-08-12 15:05:00,38.96,39.0,38.95,38.98,52900.0,26.8424,26.87,26.8355,26.8562,52900.0
2008-08-12 15:10:00,38.98,38.98,38.87,38.91,128700.0,26.8562,26.8562,26.7804,26.808,128700.0
2008-08-12 15:15:00,38.9,38.97,38.89,38.97,88600.0,26.8011,26.8493,26.7942,26.8493,88600.0
2008-08-12 15:20:00,38.97,38.97,38.92,38.93,53000.0,26.8493,26.8493,26.8148,26.8217,53000.0
2008-08-12 15:25:00,38.93,38.97,38.93,38.94,70000.0,26.8217,26.8493,26.8217,26.8286,70000.0
2008-08-12 15:30:00,38.94,38.94,38.82,38.83,107300.0,26.8286,26.8286,26.7459,26.7528,107300.0
2008-08-12 15:35:00,38.84,38.86,38.83,38.84,86200.0,26.7597,26.7735,26.7528,26.7597,86200.0
2008-08-12 15:40:00,38.84,38.88,38.83,38.85,98100.0,26.7597,26.7873,26.7528,26.7666,98100.0
2008-08-12 15:45:00,38.84,38.88,38.83,38.87,108600.0,26.7597,26.7873,26.7528,26.7804,108600.0
2008-08-12 15:50:00,38.88,38.91,38.86,38.89,143100.0,26.7873,26.808,26.7735,26.7942,143100.0
2008-08-12 15:55:00,38.9,38.9,38.84,38.86,226100.0,26.8011,26.8011,26.7597,26.7735,226100.0
2008-08-12 16:00:00,38.86,38.86,38.86,38.86,100.0,26.7735,26.7735,26.7735,26.7735,100.0
2008-08-12 16:05:00,38.86,38.86,38.86,38.86,0.0,26.7735,26.7735,26.7735,26.7735,0.0
2008-08-12 16:10:00,38.86,38.86,38.86,38.86,0.0,26.7735,26.7735,26.7735,26.7735,0.0
2008-08-13 09:30:00,38.9,38.96,38.85,38.96,47000.0,26.8011,26.8424,26.7666,26.8424,47000.0
2008-08-13 09:35:00,38.98,39.01,38.92,39.0,211400.0,26.8562,26.8769,26.8148,26.87,211400.0
2008-08-13 09:40:00,39.0,39.07,38.99,39.06,393800.0,26.87,26.9182,26.8631,26.9113,393800.0
2008-08-13 09:45:00,39.06,39.19,38.97,39.05,981500.0,26.9113,27.0009,26.8493,26.9044,981500.0
2008-08-13 09:50:00,39.05,39.07,38.94,38.99,254600.0,26.9044,26.9182,26.8286,26.8631,254600.0
2008-08-13 09:55:00,38.99,38.99,38.9,38.97,106300.0,26.8631,26.8631,26.8011,26.8493,106300.0
2008-08-13 10:00:00,38.97,38.97,38.87,38.87,346400.0,26.8493,26.8493,26.7804,26.7804,346400.0
2008-08-13 10:05:00,38.87,38.89,38.77,38.77,242700.0,26.7804,26.7942,26.7115,26.7115,242700.0
2008-08-13 10:10:00,38.77,38.8,38.76,38.76,79200.0,26.7115,26.7322,26.7046,26.7046,79200.0
2008-08-13 10:15:00,38.77,38.82,38.75,38.8,50500.0,26.7115,26.7459,26.6977,26.7322,50500.0
2008-08-13 10:20:00,38.79,38.93,38.79,38.88,512400.0,26.7253,26.8217,26.7253,26.7873,512400.0
2008-08-13 10:25:00,38.88,38.9,38.81,38.86,86900.0,26.7873,26.8011,26.7391,26.7735,86900.0
2008-08-13 10:30:00,38.86,38.9,38.83,38.86,164100.0,26.7735,26.8011,26.7528,26.7735,164100.0
2008-08-13 10:35:00,38.85,38.87,38.75,38.83,461100.0,26.7666,26.7804,26.6977,26.7528,461100.0
2008-08-13 10:40:00,38.84,38.88,38.81,38.87,196600.0,26.7597,26.7873,26.7391,26.7804,196600.0
2008-08-13 10:45:00,38.87,38.91,38.86,38.88,123000.0,26.7804,26.808,26.7735,26.7873,123000.0
2008-08-13 10:50:00,38.87,38.9,38.84,38.89,80500.0,26.7804,26.8011,26.7597,26.7942,80500.0
2008-08-13 10:55:00,38.89,38.9,38.85,38.9,337200.0,26.7942,26.8011,26.7666,26.8011,337200.0
2008-08-13 11:00:00,38.9,38.99,38.89,38.94,470200.0,26.8011,26.8631,26.7942,26.8286,470200.0
2008-08-13 11:05:00,38.95,39.03,38.95,38.97,305900.0,26.8355,26.8906,26.8355,26.8493,305900.0
2008-08-13 11:10:00,38.97,39.01,38.88,38.88,599600.0,26.8493,26.8769,26.7873,26.7873,599600.0
2008-08-13 11:15:00,38.89,38.89,38.78,38.83,441200.0,26.7942,26.7942,26.7184,26.7528,441200.0
2008-08-13 11:20:00,38.84,38.94,38.82,38.91,621900.0,26.7597,26.8286,26.7459,26.808,621900.0
2008-08-13 11:25:00,38.91,38.97,38.91,38.97,277500.0,26.808,26.8493,26.808,26.8493,277500.0
2008-08-13 11:30:00,38.97,39.09,38.95,39.06,74000.0,26.8493,26.932,26.8355,26.9113,74000.0
2008-08-13 11:35:00,39.05,39.09,39.05,39.08,139500.0,26.9044,26.932,26.9044,26.9251,139500.0
2008-08-13 11:40:00,39.09,39.09,39.05,39.07,117300.0,26.932,26.932,26.9044,26.9182,117300.0
2008-08-13 11:45:00,39.08,39.16,39.08,39.16,552600.0,26.9251,26.9802,26.9251,26.9802,552600.0
2008-08-13 11:50:00,39.16,39.18,39.11,39.16,280800.0,26.9802,26.994,26.9458,26.9802,280800.0
2008-08-13 11:55:00,39.16,39.29,39.15,39.26,469200.0,26.9802,27.0698,26.9733,27.0491,469200.0
2008-08-13 12:00:00,39.26,39.28,39.25,39.27,255100.0,27.0491,27.0629,27.0422,27.056,255100.0
2008-08-13 12:05:00,39.27,39.38,39.27,39.36,863700.0,27.056,27.1318,27.056,27.118,863700.0
2008-08-13 12:10:00,39.36,39.38,39.36,39.37,116700.0,27.118,27.1318,27.118,27.1249,116700.0
2008-08-13 12:15:00,39.36,39.38,39.36,39.37,104800.0,27.118,27.1318,27.118,27.1249,104800.0
2008-08-13 12:20:00,39.37,39.43,39.36,39.38,214000.0,27.1249,27.1662,27.118,27.1318,214000.0
2008-08-13 12:25:00,39.38,39.41,39.37,39.4,138100.0,27.1318,27.1524,27.1249,27.1456,138100.0
2008-08-13 12:30:00,39.4,39.41,39.34,39.34,166100.0,27.1456,27.1524,27.1042,27.1042,166100.0
2008-08-13 12:35:00,39.34,39.35,39.28,39.32,86500.0,27.1042,27.1111,27.0629,27.0904,86500.0
2008-08-13 12:40:00,39.33,39.35,39.29,39.3,87700.0,27.0973,27.1111,27.0698,27.0767,87700.0
2008-08-13 12:45:00,39.29,39.33,39.29,39.31,66600.0,27.0698,27.0973,27.0698,27.0835,66600.0
2008-08-13 12:50:00,39.33,39.4,39.31,39.38,74500.0,27.0973,27.1456,27.0835,27.1318,74500.0
2008-08-13 12:55:00,39.38,39.5,39.38,39.5,489000.0,27.1318,27.2145,27.1318,27.2145,489000.0
2008-08-13 13:00:00,39.5,39.54,39.5,39.51,413700.0,27.2145,27.242,27.2145,27.2213,413700.0
2008-08-13 13:05:00,39.51,39.58,39.5,39.56,122600.0,27.2213,27.2696,27.2145,27.2558,122600.0
2008-08-13 13:10:00,39.56,39.56,39.49,39.5,58500.0,27.2558,27.2558,27.2076,27.2145,58500.0
2008-08-13 13:15:00,39.5,39.51,39.47,39.47,55000.0,27.2145,27.2213,27.1938,27.1938,55000.0
2008-08-13 13:20:00,39.47,39.47,39.44,39.44,64200.0,27.1938,27.1938,27.1731,27.1731,64200.0
2008-08-13 13:25:00,39.43,39.48,39.42,39.45,71400.0,27.1662,27.2007,27.1593,27.18,71400.0
2008-08-13 13:30:00,39.44,39.57,39.44,39.55,162900.0,27.1731,27.2627,27.1731,27.2489,162900.0
2008-08-13 13:35:00,39.55,39.6,39.55,39.58,47200.0,27.2489,27.2833,27.2489,27.2696,47200.0
2008-08-13 13:40:00,39.58,39.68,39.57,39.65,361200.0,27.2696,27.3385,27.2627,27.3178,361200.0
2008-08-13 13:45:00,39.65,39.72,39.64,39.71,400800.0,27.3178,27.366,27.3109,27.3591,400800.0
2008-08-13 13:50:00,39.71,39.74,39.67,39.67,119400.0,27.3591,27.3798,27.3316,27.3316,119400.0
2008-08-13 13:55:00,39.67,39.69,39.66,39.66,48600.0,27.3316,27.3454,27.3247,27.3247,48600.0
2008-08-13 14:00:00,39.66,39.7,39.63,39.69,267800.0,27.3247,27.3522,27.304,27.3454,267800.0
2008-08-13 14:05:00,39.69,39.72,39.66,39.72,194000.0,27.3454,27.366,27.3247,27.366,194000.0
2008-08-13 14:10:00,39.72,39.72,39.63,39.64,89900.0,27.366,27.366,27.304,27.3109,89900.0
2008-08-13 14:15:00,39.65,39.66,39.55,39.56,62100.0,27.3178,27.3247,27.2489,27.2558,62100.0
2008-08-13 14:20:00,39.57,39.57,39.48,39.48,59700.0,27.2627,27.2627,27.2007,27.2007,59700.0
2008-08-13 14:25:00,39.48,39.52,39.44,39.51,356200.0,27.2007,27.2282,27.1731,27.2213,356200.0
2008-08-13 14:30:00,39.51,39.56,39.5,39.5,210800.0,27.2213,27.2558,27.2145,27.2145,210800.0
2008-08-13 14:35:00,39.5,39.61,39.5,39.61,144100.0,27.2145,27.2902,27.2145,27.2902,144100.0
2008-08-13 14:40:00,39.61,39.77,39.6,39.77,229600.0,27.2902,27.4005,27.2833,27.4005,229600.0
2008-08-13 14:45:00,39.76,39.77,39.71,39.71,148800.0,27.3936,27.4005,27.3591,27.3591,148800.0
2008-08-13 14:50:00,39.7,39.71,39.61,39.61,127200.0,27.3522,27.3591,27.2902,27.2902,127200.0
2008-08-13 14:55:00,39.59,39.78,39.58,39.77,361900.0,27.2765,27.4074,27.2696,27.4005,361900.0
2008-08-13 15:00:00,39.78,39.85,39.74,39.75,541200.0,27.4074,27.4556,27.3798,27.3867,541200.0
2008-08-13 15:05:00,39.75,39.8,39.75,39.79,154700.0,27.3867,27.4211,27.3867,27.4143,154700.0
2008-08-13 15:10:00,39.79,39.82,39.77,39.79,111100.0,27.4143,27.4349,27.4005,27.4143,111100.0
2008-08-13 15:15:00,39.8,39.84,39.79,39.81,109500.0,27.4211,27.4487,27.4143,27.428,109500.0
2008-08-13 15:20:00,39.81,39.83,39.8,39.82,168200.0,27.428,27.4418,27.4211,27.4349,168200.0
2008-08-13 15:25:00,39.82,39.88,39.8,39.84,212000.0,27.4349,27.4763,27.4211,27.4487,212000.0
2008-08-13 15:30:00,39.84,39.85,39.69,39.72,218900.0,27.4487,27.4556,27.3454,27.366,218900.0
2008-08-13 15:35:00,39.72,39.76,39.7,39.73,227000.0,27.366,27.3936,27.3522,27.3729,227000.0
2008-08-13 15:40:00,39.73,39.79,39.63,39.65,466700.0,27.3729,27.4143,27.304,27.3178,466700.0
2008-08-13 15:45:00,39.65,39.68,39.61,39.62,394300.0,27.3178,27.3385,27.2902,27.2971,394300.0
2008-08-13 15:50:00,39.61,39.7,39.59,39.69,419400.0,27.2902,27.3522,27.2765,27.3454,419400.0
2008-08-13 15:55:00,39.68,39.82,39.68,39.75,826200.0,27.3385,27.4349,27.3385,27.3867,826200.0
2008-08-13 16:00:00,39.78,39.79,39.75,39.79,1800.0,27.4074,27.4143,27.3867,27.4143,1800.0
2008-08-13 16:05:00,39.78,39.78,39.78,39.78,100.0,27.4074,27.4074,27.4074,27.4074,100.0
2008-08-13 16:10:00,39.78,39.78,39.78,39.78,0.0,27.4074,27.4074,27.4074,27.4074,0.0
2008-08-14 09:30:00,39.64,39.64,39.15,39.15,88800.0,27.3109,27.3109,26.9733,26.9733,88800.0
2008-08-14 09:35:00,39.15,39.27,39.13,39.22,146500.0,26.9733,27.056,26.9595,27.0215,146500.0
2008-08-14 09:40:00,39.22,39.27,39.14,39.24,150800.0,27.0215,27.056,26.9664,27.0353,150800.0
2008-08-14 09:45:00,39.24,39.24,39.06,39.15,331200.0,27.0353,27.0353,26.9113,26.9733,331200.0
2008-08-14 09:50:00,39.15,39.43,39.14,39.42,132800.0,26.9733,27.1662,26.9664,27.1593,132800.0
2008-08-14 09:55:00,39.43,39.59,39.43,39.51,217800.0,27.1662,27.2765,27.1662,27.2213,217800.0
2008-08-14 10:00:00,39.51,39.53,39.44,39.49,171300.0,27.2213,27.2351,27.1731,27.2076,171300.0
2008-08-14 10:05:00,39.5,39.51,39.37,39.41,296300.0,27.2145,27.2213,27.1249,27.1524,296300.0
2008-08-14 10:10:00,39.41,39.53,39.39,39.53,67000.0,27.1524,27.2351,27.1387,27.2351,67000.0
2008-08-14 10:15:00,39.53,39.63,39.48,39.59,172500.0,27.2351,27.304,27.2007,27.2765,172500.0
2008-08-14 10:20:00,39.58,39.73,39.58,39.73,165900.0,27.2696,27.3729,27.2696,27.3729,165900.0
2008-08-14 10:25:00,39.74,39.74,39.63,39.68,167700.0,27.3798,27.3798,27.304,27.3385,167700.0
2008-08-14 10:30:00,39.68,39.77,39.67,39.74,197700.0,27.3385,27.4005,27.3316,27.3798,197700.0
2008-08-14 10:35:00,39.75,39.77,39.62,39.62,209600.0,27.3867,27.4005,27.2971,27.2971,209600.0
2008-08-14 10:40:00,39.61,39.75,39.6,39.73,244200.0,27.2902,27.3867,27.2833,27.3729,244200.0
2008-08-14 10:45:00,39.73,39.78,39.69,39.7,89000.0,27.3729,27.4074,27.3454,27.3522,89000.0
2008-08-14 10:50:00,39.72,39.81,39.72,39.73,96100.0,27.366,27.428,27.366,27.3729,96100.0
2008-08-14 10:55:00,39.72,39.72,39.65,39.66,81700.0,27.366,27.366,27.3178,27.3247,81700.0
2008-08-14 11:00:00,39.66,39.71,39.58,39.58,139500.0,27.3247,27.3591,27.2696,27.2696,139500.0
2008-08-14 11:05:00,39.58,39.6,39.53,39.59,108600.0,27.2696,27.2833,27.2351,27.2765,108600.0
2008-08-14 11:10:00,39.6,39.63,39.56,39.58,61500.0,27.2833,27.304,27.2558,27.2696,61500.0
2008-08-14 11:15:00,39.58,39.69,39.56,39.68,80700.0,27.2696,27.3454,27.2558,27.3385,80700.0
2008-08-14 11:20:00,39.68,39.69,39.57,39.57,31800.0,27.3385,27.3454,27.2627,27.2627,31800.0
2008-08-14 11:25:00,39.56,39.63,39.56,39.63,61400.0,27.2558,27.304,27.2558,27.304,61400.0
2008-08-14 11:30:00,39.63,39.65,39.61,39.62,86200.0,27.304,27.3178,27.2902,27.2971,86200.0
2008-08-14 11:35:00,39.63,39.64,39.58,39.62,103500.0,27.304,27.3109,27.2696,27.2971,103500.0
2008-08-14 11:40:00,39.63,39.63,39.53,39.56,50400.0,27.304,27.304,27.2351,27.2558,50400.0
2008-08-14 11:45:00,39.55,39.65,39.55,39.63,52800.0,27.2489,27.3178,27.2489,27.304,52800.0
2008-08-14 11:50:00,39.62,39.65,39.59,39.6,60600.0,27.2971,27.3178,27.2765,27.2833,60600.0
2008-08-14 11:55:00,39.61,39.68,39.61,39.68,68900.0,27.2902,27.3385,27.2902,27.3385,68900.0
2008-08-14 12:00:00,39.69,39.69,39.58,39.58,44100.0,27.3454,27.3454,27.2696,27.2696,44100.0
2008-08-14 12:05:00,39.57,39.6,39.51,39.51,178500.0,27.2627,27.2833,27.2213,27.2213,178500.0
2008-08-14 12:10:00,39.51,39.52,39.38,39.38,1036300.0,27.2213,27.2282,27.1318,27.1318,1036300.0
2008-08-14 12:15:00,39.38,39.4,39.35,39.4,179100.0,27.1318,27.1456,27.1111,27.1456,179100.0
2008-08-14 12:20:00,39.38,39.38,39.27,39.27,583800.0,27.1318,27.1318,27.056,27.056,583800.0
2008-08-14 12:25:00,39.27,39.28,39.19,39.25,804900.0,27.056,27.0629,27.0009,27.0422,804900.0
2008-08-14 12:30:00,39.25,39.32,39.24,39.3,93400.0,27.0422,27.0904,27.0353,27.0767,93400.0
2008-08-14 12:35:00,39.3,39.33,39.24,39.26,131800.0,27.0767,27.0973,27.0353,27.0491,131800.0
2008-08-14 12:40:00,39.26,39.47,39.26,39.44,86200.0,27.0491,27.1938,27.0491,27.1731,86200.0
2008-08-14 12:45:00,39.44,39.51,39.39,39.45,164200.0,27.1731,27.2213,27.1387,27.18,164200.0
2008-08-14 12:50:00,39.46,39.49,39.45,39.46,25500.0,27.1869,27.2076,27.18,27.1869,25500.0
2008-08-14 12:55:00,39.47,39.48,39.45,39.47,15300.0,27.1938,27.2007,27.18,27.1938,15300.0
2008-08-14 13:00:00,39.47,39.53,39.47,39.53,53900.0,27.1938,27.2351,27.1938,27.2351,53900.0
2008-08-14 13:05:00,39.53,39.53,39.43,39.45,27700.0,27.2351,27.2351,27.1662,27.18,27700.0
2008-08-14 13:10:00,39.45,39.46,39.4,39.42,25500.0,27.18,27.1869,27.1456,27.1593,25500.0
2008-08-14 13:15:00,39.42,39.46,39.42,39.44,38600.0,27.1593,27.1869,27.1593,27.1731,38600.0
2008-08-14 13:20:00,39.44,39.5,39.44,39.48,39800.0,27.1731,27.2145,27.1731,27.2007,39800.0
2008-08-14 13:25:00,39.48,39.49,39.36,39.36,227400.0,27.2007,27.2076,27.118,27.118,227400.0
2008-08-14 13:30:00,39.37,39.4,39.37,39.39,50400.0,27.1249,27.1456,27.1249,27.1387,50400.0
2008-08-14 13:35:00,39.4,39.43,39.38,39.43,43100.0,27.1456,27.1662,27.1318,27.1662,43100.0
2008-08-14 13:40:00,39.43,39.44,39.36,39.37,236500.0,27.1662,27.1731,27.118,27.1249,236500.0
2008-08-14 13:45:00,39.37,39.42,39.37,39.41,51600.0,27.1249,27.1593,27.1249,27.1524,51600.0
2008-08-14 13:50:00,39.4,39.44,39.39,39.44,27800.0,27.1456,27.1731,27.1387,27.1731,27800.0
2008-08-14 13:55:00,39.44,39.47,39.43,39.46,22300.0,27.1731,27.1938,27.1662,27.1869,22300.0
2008-08-14 14:00:00,39.45,39.49,39.41,39.47,49200.0,27.18,27.2076,27.1524,27.1938,49200.0
2008-08-14 14:05:00,39.47,39.53,39.43,39.53,22500.0,27.1938,27.2351,27.1662,27.2351,22500.0
2008-08-14 14:10:00,39.54,39.54,39.47,39.5,42100.0,27.242,27.242,27.1938,27.2145,42100.0
2008-08-14 14:15:00,39.49,39.51,39.46,39.51,45200.0,27.2076,27.2213,27.1869,27.2213,45200.0
2008-08-14 14:20:00,39.51,39.52,39.46,39.46,43500.0,27.2213,27.2282,27.1869,27.1869,43500.0
2008-08-14 14:25:00,39.46,39.49,39.44,39.48,36700.0,27.1869,27.2076,27.1731,27.2007,36700.0
2008-08-14 14:30:00,39.47,39.47,39.41,39.41,16000.0,27.1938,27.1938,27.1524,27.1524,16000.0
2008-08-14 14:35:00,39.41,39.43,39.4,39.43,24600.0,27.1524,27.1662,27.1456,27.1662,24600.0
2008-08-14 14:40:00,39.43,39.5,39.43,39.44,21300.0,27.1662,27.2145,27.1662,27.1731,21300.0
2008-08-14 14:45:00,39.45,39.45,39.35,39.42,90300.0,27.18,27.18,27.1111,27.1593,90300.0
2008-08-14 14:50:00,39.41,39.45,39.4,39.45,32000.0,27.1524,27.18,27.1456,27.18,32000.0
2008-08-14 14:55:00,39.45,39.46,39.44,39.46,28200.0,27.18,27.1869,27.1731,27.1869,28200.0
2008-08-14 15:00:00,39.46,39.47,39.37,39.38,75800.0,27.1869,27.1938,27.1249,27.1318,75800.0
2008-08-14 15:05:00,39.38,39.43,39.36,39.42,93200.0,27.1318,27.1662,27.118,27.1593,93200.0
2008-08-14 15:10:00,39.41,39.45,39.38,39.38,63600.0,27.1524,27.18,27.1318,27.1318,63600.0
2008-08-14 15:15:00,39.39,39.45,39.39,39.41,51500.0,27.1387,27.18,27.1387,27.1524,51500.0
2008-08-14 15:20:00,39.41,39.43,39.4,39.4,100300.0,27.1524,27.1662,27.1456,27.1456,100300.0
2008-08-14 15:25:00,39.4,39.45,39.39,39.44,109800.0,27.1456,27.18,27.1387,27.1731,109800.0
2008-08-14 15:30:00,39.45,39.49,39.4,39.45,121200.0,27.18,27.2076,27.1456,27.18,121200.0
2008-08-14 15:35:00,39.46,39.5,39.44,39.5,151900.0,27.1869,27.2145,27.1731,27.2145,151900.0
2008-08-14 15:40:00,39.49,39.5,39.46,39.49,71700.0,27.2076,27.2145,27.1869,27.2076,71700.0
2008-08-14 15:45:00,39.51,39.51,39.47,39.49,212100.0,27.2213,27.2213,27.1938,27.2076,212100.0
2008-08-14 15:50:00,39.49,39.51,39.42,39.46,129300.0,27.2076,27.2213,27.1593,27.1869,129300.0
2008-08-14 15:55:00,39.46,39.47,39.41,39.42,299800.0,27.1869,27.1938,27.1524,27.1593,299800.0
2008-08-14 16:00:00,39.41,39.43,39.4,39.4,4700.0,27.1524,27.1662,27.1456,27.1456,4700.0
2008-08-14 16:05:00,39.4,39.4,39.4,39.4,0.0,27.1456,27.1456,27.1456,27.1456,0.0
2008-08-14 16:10:00,39.4,39.4,39.4,39.4,0.0,27.1456,27.1456,27.1456,27.1456,0.0
2008-08-15 09:30:00,39.55,39.55,39.21,39.26,49200.0,27.2489,27.2489,27.0146,27.0491,49200.0
2008-08-15 09:35:00,39.29,39.43,39.26,39.34,122500.0,27.0698,27.1662,27.0491,27.1042,122500.0
2008-08-15 09:40:00,39.34,39.45,39.32,39.41,83000.0,27.1042,27.18,27.0904,27.1524,83000.0
2008-08-15 09:45:00,39.42,39.42,39.31,39.31,106400.0,27.1593,27.1593,27.0835,27.0835,106400.0
2008-08-15 09:50:00,39.3,39.31,39.14,39.14,203400.0,27.0767,27.0835,26.9664,26.9664,203400.0
2008-08-15 09:55:00,39.16,39.27,39.16,39.17,419500.0,26.9802,27.056,26.9802,26.9871,419500.0
2008-08-15 10:00:00,39.17,39.18,39.05,39.06,214600.0,26.9871,26.994,26.9044,26.9113,214600.0
2008-08-15 10:05:00,39.06,39.08,39.0,39.06,282500.0,26.9113,26.9251,26.87,26.9113,282500.0
2008-08-15 10:10:00,39.06,39.09,39.0,39.03,137800.0,26.9113,26.932,26.87,26.8906,137800.0
2008-08-15 10:15:00,39.03,39.05,38.94,38.95,288300.0,26.8906,26.9044,26.8286,26.8355,288300.0
2008-08-15 10:20:00,38.96,39.03,38.95,39.01,124100.0,26.8424,26.8906,26.8355,26.8769,124100.0
2008-08-15 10:25:00,39.01,39.07,39.0,39.05,124500.0,26.8769,26.9182,26.87,26.9044,124500.0
2008-08-15 10:30:00,39.05,39.07,39.03,39.04,66700.0,26.9044,26.9182,26.8906,26.8975,66700.0
2008-08-15 10:35:00,39.04,39.04,39.01,39.04,54900.0,26.8975,26.8975,26.8769,26.8975,54900.0
2008-08-15 10:40:00,39.05,39.05,39.02,39.03,66800.0,26.9044,26.9044,26.8837,26.8906,66800.0
2008-08-15 10:45:00,39.04,39.04,38.99,39.01,44200.0,26.8975,26.8975,26.8631,26.8769,44200.0
2008-08-15 10:50:00,39.0,39.06,38.98,39.06,75600.0,26.87,26.9113,26.8562,26.9113,75600.0
2008-08-15 10:55:00,39.04,39.05,39.01,39.04,74700.0,26.8975,26.9044,26.8769,26.8975,74700.0
2008-08-15 11:00:00,39.04,39.04,38.96,38.96,58500.0,26.8975,26.8975,26.8424,26.8424,58500.0
2008-08-15 11:05:00,38.97,39.03,38.97,39.02,51000.0,26.8493,26.8906,26.8493,26.8837,51000.0
2008-08-15 11:10:00,39.01,39.06,39.0,39.05,53700.0,26.8769,26.9113,26.87,26.9044,53700.0
2008-08-15 11:15:00,39.03,39.12,39.03,39.1,103000.0,26.8906,26.9526,26.8906,26.9389,103000.0
2008-08-15 11:20:00,39.1,39.1,39.07,39.1,63600.0,26.9389,26.9389,26.9182,26.9389,63600.0
2008-08-15 11:25:00,39.1,39.13,39.08,39.13,69100.0,26.9389,26.9595,26.9251,26.9595,69100.0
2008-08-15 11:30:00,39.12,39.16,39.12,39.16,69000.0,26.9526,26.9802,26.9526,26.9802,69000.0
2008-08-15 11:35:00,39.15,39.23,39.12,39.23,60300.0,26.9733,27.0284,26.9526,27.0284,60300.0
2008-08-15 11:40:00,39.23,39.23,39.15,39.16,84300.0,27.0284,27.0284,26.9733,26.9802,84300.0
2008-08-15 11:45:00,39.16,39.24,39.14,39.22,64100.0,26.9802,27.0353,26.9664,27.0215,64100.0
2008-08-15 11:50:00,39.23,39.23,39.15,39.16,42000.0,27.0284,27.0284,26.9733,26.9802,42000.0
2008-08-15 11:55:00,39.16,39.24,39.16,39.23,110300.0,26.9802,27.0353,26.9802,27.0284,110300.0
2008-08-15 12:00:00,39.24,39.27,39.23,39.24,53200.0,27.0353,27.056,27.0284,27.0353,53200.0
2008-08-15 12:05:00,39.24,39.28,39.24,39.26,27100.0,27.0353,27.0629,27.0353,27.0491,27100.0
2008-08-15 12:10:00,39.25,39.32,39.2,39.31,431200.0,27.0422,27.0904,27.0078,27.0835,431200.0
2008-08-15 12:15:00,39.31,39.34,39.29,39.31,255200.0,27.0835,27.1042,27.0698,27.0835,255200.0
2008-08-15 12:20:00,39.3,39.3,39.24,39.26,53400.0,27.0767,27.0767,27.0353,27.0491,53400.0
2008-08-15 12:25:00,39.26,39.27,39.22,39.25,49600.0,27.0491,27.056,27.0215,27.0422,49600.0
2008-08-15 12:30:00,39.26,39.27,39.25,39.26,40200.0,27.0491,27.056,27.0422,27.0491,40200.0
2008-08-15 12:35:00,39.26,39.31,39.25,39.3,37000.0,27.0491,27.0835,27.0422,27.0767,37000.0
2008-08-15 12:40:00,39.29,39.3,39.27,39.29,76100.0,27.0698,27.0767,27.056,27.0698,76100.0
2008-08-15 12:45:00,39.29,39.3,39.28,39.29,35100.0,27.0698,27.0767,27.0629,27.0698,35100.0
2008-08-15 12:50:00,39.28,39.29,39.26,39.28,58000.0,27.0629,27.0698,27.0491,27.0629,58000.0
2008-08-15 12:55:00,39.28,39.28,39.27,39.28,26600.0,27.0629,27.0629,27.056,27.0629,26600.0
2008-08-15 13:00:00,39.28,39.3,39.25,39.3,77400.0,27.0629,27.0767,27.0422,27.0767,77400.0
2008-08-15 13:05:00,39.29,39.38,39.29,39.38,257500.0,27.0698,27.1318,27.0698,27.1318,257500.0
2008-08-15 13:10:00,39.37,39.38,39.33,39.33,34000.0,27.1249,27.1318,27.0973,27.0973,34000.0
2008-08-15 13:15:00,39.33,39.35,39.31,39.34,117000.0,27.0973,27.1111,27.0835,27.1042,117000.0
2008-08-15 13:20:00,39.34,39.34,39.26,39.26,90800.0,27.1042,27.1042,27.0491,27.0491,90800.0
2008-08-15 13:25:00,39.27,39.29,39.26,39.29,79000.0,27.056,27.0698,27.0491,27.0698,79000.0
2008-08-15 13:30:00,39.28,39.33,39.27,39.31,83500.0,27.0629,27.0973,27.056,27.0835,83500.0
2008-08-15 13:35:00,39.31,39.32,39.26,39.26,83000.0,27.0835,27.0904,27.0491,27.0491,83000.0
2008-08-15 13:40:00,39.26,39.26,39.21,39.21,39900.0,27.0491,27.0491,27.0146,27.0146,39900.0
2008-08-15 13:45:00,39.21,39.22,39.18,39.22,25800.0,27.0146,27.0215,26.994,27.0215,25800.0
2008-08-15 13:50:00,39.23,39.23,39.2,39.21,14800.0,27.0284,27.0284,27.0078,27.0146,14800.0
2008-08-15 13:55:00,39.22,39.27,39.22,39.27,34500.0,27.0215,27.056,27.0215,27.056,34500.0
2008-08-15 14:00:00,39.27,39.27,39.23,39.23,11000.0,27.056,27.056,27.0284,27.0284,11000.0
2008-08-15 14:05:00,39.23,39.23,39.19,39.21,119800.0,27.0284,27.0284,27.0009,27.0146,119800.0
2008-08-15 14:10:00,39.21,39.29,39.2,39.29,175500.0,27.0146,27.0698,27.0078,27.0698,175500.0
2008-08-15 14:15:00,39.29,39.33,39.28,39.3,206500.0,27.0698,27.0973,27.0629,27.0767,206500.0
2008-08-15 14:20:00,39.3,39.33,39.2,39.29,162300.0,27.0767,27.0973,27.0078,27.0698,162300.0
2008-08-15 14:25:00,39.29,39.32,39.28,39.31,123400.0,27.0698,27.0904,27.0629,27.0835,123400.0
2008-08-15 14:30:00,39.31,39.32,39.28,39.32,82400.0,27.0835,27.0904,27.0629,27.0904,82400.0
2008-08-15 14:35:00,39.32,39.33,39.31,39.32,27800.0,27.0904,27.0973,27.0835,27.0904,27800.0
2008-08-15 14:40:00,39.32,39.33,39.31,39.32,23900.0,27.0904,27.0973,27.0835,27.0904,23900.0
2008-08-15 14:45:00,39.34,39.34,39.32,39.32,45500.0,27.1042,27.1042,27.0904,27.0904,45500.0
2008-08-15 14:50:00,39.32,39.35,39.3,39.35,36800.0,27.0904,27.1111,27.0767,27.1111,36800.0
2008-08-15 14:55:00,39.34,39.35,39.32,39.33,24500.0,27.1042,27.1111,27.0904,27.0973,24500.0
2008-08-15 15:00:00,39.32,39.37,39.32,39.34,53000.0,27.0904,27.1249,27.0904,27.1042,53000.0
2008-08-15 15:05:00,39.33,39.33,39.28,39.29,43700.0,27.0973,27.0973,27.0629,27.0698,43700.0
2008-08-15 15:10:00,39.3,39.3,39.27,39.29,41100.0,27.0767,27.0767,27.056,27.0698,41100.0
2008-08-15 15:15:00,39.3,39.31,39.29,39.31,10500.0,27.0767,27.0835,27.0698,27.0835,10500.0
2008-08-15 15:20:00,39.31,39.32,39.29,39.31,58500.0,27.0835,27.0904,27.0698,27.0835,58500.0
2008-08-15 15:25:00,39.31,39.35,39.31,39.35,228700.0,27.0835,27.1111,27.0835,27.1111,228700.0
2008-08-15 15:30:00,39.34,39.36,39.32,39.33,75200.0,27.1042,27.118,27.0904,27.0973,75200.0
2008-08-15 15:35:00,39.32,39.35,39.32,39.33,100200.0,27.0904,27.1111,27.0904,27.0973,100200.0
2008-08-15 15:40:00,39.33,39.35,39.32,39.35,91400.0,27.0973,27.1111,27.0904,27.1111,91400.0
2008-08-15 15:45:00,39.34,39.34,39.27,39.27,185100.0,27.1042,27.1042,27.056,27.056,185100.0
2008-08-15 15:50:00,39.27,39.29,39.25,39.26,183800.0,27.056,27.0698,27.0422,27.0491,183800.0
2008-08-15 15:55:00,39.25,39.31,39.25,39.31,203700.0,27.0422,27.0835,27.0422,27.0835,203700.0
2008-08-15 16:00:00,39.31,39.33,39.28,39.28,71500.0,27.0835,27.0973,27.0629,27.0629,71500.0
2008-08-15 16:05:00,39.47,39.47,39.47,39.47,500.0,27.1938,27.1938,27.1938,27.1938,500.0
2008-08-15 16:10:00,39.47,39.47,39.47,39.47,0.0,27.1938,27.1938,27.1938,27.1938,0.0
2008-08-18 09:30:00,39.68,39.74,39.62,39.74,23600.0,27.3385,27.3798,27.2971,27.3798,23600.0
2008-08-18 09:35:00,39.78,39.82,39.71,39.73,419300.0,27.4074,27.4349,27.3591,27.3729,419300.0
2008-08-18 09:40:00,39.73,39.79,39.7,39.75,61900.0,27.3729,27.4143,27.3522,27.3867,61900.0
2008-08-18 09:45:00,39.72,39.74,39.68,39.73,129900.0,27.366,27.3798,27.3385,27.3729,129900.0
2008-08-18 09:50:00,39.72,39.73,39.61,39.63,52100.0,27.366,27.3729,27.2902,27.304,52100.0
2008-08-18 09:55:00,39.63,39.69,39.59,39.59,72600.0,27.304,27.3454,27.2765,27.2765,72600.0
2008-08-18 10:00:00,39.59,39.64,39.58,39.63,58000.0,27.2765,27.3109,27.2696,27.304,58000.0
2008-08-18 10:05:00,39.63,39.66,39.49,39.49,143300.0,27.304,27.3247,27.2076,27.2076,143300.0
2008-08-18 10:10:00,39.49,39.52,39.47,39.5,207800.0,27.2076,27.2282,27.1938,27.2145,207800.0
2008-08-18 10:15:00,39.49,39.51,39.47,39.51,88500.0,27.2076,27.2213,27.1938,27.2213,88500.0
2008-08-18 10:20:00,39.51,39.53,39.47,39.49,51800.0,27.2213,27.2351,27.1938,27.2076,51800.0
2008-08-18 10:25:00,39.49,39.5,39.43,39.48,88800.0,27.2076,27.2145,27.1662,27.2007,88800.0
2008-08-18 10:30:00,39.48,39.5,39.37,39.37,103900.0,27.2007,27.2145,27.1249,27.1249,103900.0
2008-08-18 10:35:00,39.35,39.35,39.25,39.32,107600.0,27.1111,27.1111,27.0422,27.0904,107600.0
2008-08-18 10:40:00,39.3,39.31,39.23,39.29,107900.0,27.0767,27.0835,27.0284,27.0698,107900.0
2008-08-18 10:45:00,39.28,39.7,39.25,39.26,107700.0,27.0629,27.3522,27.0422,27.0491,107700.0
2008-08-18 10:50:00,39.26,39.35,39.25,39.31,60100.0,27.0491,27.1111,27.0422,27.0835,60100.0
2008-08-18 10:55:00,39.31,39.39,39.31,39.39,69400.0,27.0835,27.1387,27.0835,27.1387,69400.0
2008-08-18 11:00:00,39.39,39.41,39.36,39.37,97000.0,27.1387,27.1524,27.118,27.1249,97000.0
2008-08-18 11:05:00,39.36,39.37,39.3,39.36,105600.0,27.118,27.1249,27.0767,27.118,105600.0
2008-08-18 11:10:00,39.36,39.36,39.26,39.26,122200.0,27.118,27.118,27.0491,27.0491,122200.0
2008-08-18 11:15:00,39.27,39.34,39.26,39.32,117300.0,27.056,27.1042,27.0491,27.0904,117300.0
2008-08-18 11:20:00,39.31,39.35,39.28,39.31,148300.0,27.0835,27.1111,27.0629,27.0835,148300.0
2008-08-18 11:25:00,39.3,39.37,39.29,39.32,116300.0,27.0767,27.1249,27.0698,27.0904,116300.0
2008-08-18 11:30:00,39.33,39.38,39.33,39.38,28500.0,27.0973,27.1318,27.0973,27.1318,28500.0
2008-08-18 11:35:00,39.39,39.46,39.39,39.44,71700.0,27.1387,27.1869,27.1387,27.1731,71700.0
2008-08-18 11:40:00,39.43,39.44,39.36,39.38,58900.0,27.1662,27.1731,27.118,27.1318,58900.0
2008-08-18 11:45:00,39.39,39.41,39.33,39.33,18700.0,27.1387,27.1524,27.0973,27.0973,18700.0
2008-08-18 11:50:00,39.33,39.36,39.3,39.36,76700.0,27.0973,27.118,27.0767,27.118,76700.0
2008-08-18 11:55:00,39.36,39.37,39.26,39.28,33600.0,27.118,27.1249,27.0491,27.0629,33600.0
2008-08-18 12:00:00,39.28,39.28,39.19,39.23,86000.0,27.0629,27.0629,27.0009,27.0284,86000.0
2008-08-18 12:05:00,39.22,39.23,39.19,39.21,54600.0,27.0215,27.0284,27.0009,27.0146,54600.0
2008-08-18 12:10:00,39.22,39.24,39.2,39.24,30700.0,27.0215,27.0353,27.0078,27.0353,30700.0
2008-08-18 12:15:00,39.24,39.25,39.21,39.24,65200.0,27.0353,27.0422,27.0146,27.0353,65200.0
2008-08-18 12:20:00,39.22,39.26,39.22,39.24,22900.0,27.0215,27.0491,27.0215,27.0353,22900.0
2008-08-18 12:25:00,39.23,39.25,39.18,39.25,47500.0,27.0284,27.0422,26.994,27.0422,47500.0
2008-08-18 12:30:00,39.26,39.27,39.23,39.24,53800.0,27.0491,27.056,27.0284,27.0353,53800.0
2008-08-18 12:35:00,39.24,39.28,39.24,39.28,36600.0,27.0353,27.0629,27.0353,27.0629,36600.0
2008-08-18 12:40:00,39.28,39.28,39.17,39.2,85400.0,27.0629,27.0629,26.9871,27.0078,85400.0
2008-08-18 12:45:00,39.2,39.24,39.2,39.24,30800.0,27.0078,27.0353,27.0078,27.0353,30800.0
2008-08-18 12:50:00,39.23,39.24,39.2,39.22,50900.0,27.0284,27.0353,27.0078,27.0215,50900.0
2008-08-18 12:55:00,39.22,39.26,39.22,39.22,26600.0,27.0215,27.0491,27.0215,27.0215,26600.0
2008-08-18 13:00:00,39.23,39.25,39.19,39.19,58000.0,27.0284,27.0422,27.0009,27.0009,58000.0
2008-08-18 13:05:00,39.2,39.23,39.17,39.17,53100.0,27.0078,27.0284,26.9871,26.9871,53100.0
2008-08-18 13:10:00,39.17,39.2,39.16,39.16,18100.0,26.9871,27.0078,26.9802,26.9802,18100.0
2008-08-18 13:15:00,39.16,39.16,39.13,39.15,15700.0,26.9802,26.9802,26.9595,26.9733,15700.0
2008-08-18 13:20:00,39.15,39.17,39.12,39.14,18000.0,26.9733,26.9871,26.9526,26.9664,18000.0
2008-08-18 13:25:00,39.14,39.16,39.12,39.14,34200.0,26.9664,26.9802,26.9526,26.9664,34200.0
2008-08-18 13:30:00,39.14,39.2,39.14,39.14,40500.0,26.9664,27.0078,26.9664,26.9664,40500.0
2008-08-18 13:35:00,39.14,39.16,39.14,39.14,34100.0,26.9664,26.9802,26.9664,26.9664,34100.0
2008-08-18 13:40:00,39.14,39.14,39.12,39.14,23100.0,26.9664,26.9664,26.9526,26.9664,23100.0
2008-08-18 13:45:00,39.14,39.14,39.11,39.11,29100.0,26.9664,26.9664,26.9458,26.9458,29100.0
2008-08-18 13:50:00,39.1,39.11,39.08,39.08,28000.0,26.9389,26.9458,26.9251,26.9251,28000.0
2008-08-18 13:55:00,39.09,39.1,39.03,39.03,34700.0,26.932,26.9389,26.8906,26.8906,34700.0
2008-08-18 14:00:00,39.02,39.02,38.97,38.98,161600.0,26.8837,26.8837,26.8493,26.8562,161600.0
2008-08-18 14:05:00,38.97,38.98,38.96,38.98,16000.0,26.8493,26.8562,26.8424,26.8562,16000.0
2008-08-18 14:10:00,38.97,38.98,38.94,38.96,39000.0,26.8493,26.8562,26.8286,26.8424,39000.0
2008-08-18 14:15:00,38.96,38.96,38.89,38.89,48100.0,26.8424,26.8424,26.7942,26.7942,48100.0
2008-08-18 14:20:00,38.89,38.9,38.87,38.87,42100.0,26.7942,26.8011,26.7804,26.7804,42100.0
2008-08-18 14:25:00,38.87,38.88,38.81,38.82,29100.0,26.7804,26.7873,26.7391,26.7459,29100.0
2008-08-18 14:30:00,38.83,38.85,38.82,38.83,56500.0,26.7528,26.7666,26.7459,26.7528,56500.0
2008-08-18 14:35:00,38.82,38.86,38.79,38.85,124700.0,26.7459,26.7735,26.7253,26.7666,124700.0
2008-08-18 14:40:00,38.85,38.88,38.83,38.88,35300.0,26.7666,26.7873,26.7528,26.7873,35300.0
2008-08-18 14:45:00,38.87,38.93,38.87,38.93,26000.0,26.7804,26.8217,26.7804,26.8217,26000.0
2008-08-18 14:50:00,38.94,38.98,38.93,38.97,48300.0,26.8286,26.8562,26.8217,26.8493,48300.0
2008-08-18 14:55:00,38.97,38.97,38.92,38.92,18900.0,26.8493,26.8493,26.8148,26.8148,18900.0
2008-08-18 15:00:00,38.93,38.94,38.83,38.83,50400.0,26.8217,26.8286,26.7528,26.7528,50400.0
2008-08-18 15:05:00,38.83,38.85,38.81,38.84,60600.0,26.7528,26.7666,26.7391,26.7597,60600.0
2008-08-18 15:10:00,38.83,38.94,38.83,38.94,38100.0,26.7528,26.8286,26.7528,26.8286,38100.0
2008-08-18 15:15:00,38.95,38.95,38.88,38.88,127900.0,26.8355,26.8355,26.7873,26.7873,127900.0
2008-08-18 15:20:00,38.88,38.92,38.82,38.9,55200.0,26.7873,26.8148,26.7459,26.8011,55200.0
2008-08-18 15:25:00,38.9,38.94,38.9,38.9,55200.0,26.8011,26.8286,26.8011,26.8011,55200.0
2008-08-18 15:30:00,38.9,38.93,38.87,38.92,46300.0,26.8011,26.8217,26.7804,26.8148,46300.0
2008-08-18 15:35:00,38.92,39.01,38.92,38.98,70200.0,26.8148,26.8769,26.8148,26.8562,70200.0
2008-08-18 15:40:00,38.97,39.0,38.85,38.87,96500.0,26.8493,26.87,26.7666,26.7804,96500.0
2008-08-18 15:45:00,38.87,38.87,38.81,38.86,159100.0,26.7804,26.7804,26.7391,26.7735,159100.0
2008-08-18 15:50:00,38.85,38.95,38.85,38.95,217400.0,26.7666,26.8355,26.7666,26.8355,217400.0
2008-08-18 15:55:00,38.96,39.0,38.94,38.95,276000.0,26.8424,26.87,26.8286,26.8355,276000.0
2008-08-18 16:00:00,38.94,39.05,38.9,39.05,500.0,26.8286,26.9044,26.8011,26.9044,500.0
2008-08-18 16:05:00,39.05,39.05,39.05,39.05,0.0,26.9044,26.9044,26.9044,26.9044,0.0
2008-08-18 16:10:00,39.05,39.05,39.05,39.05,0.0,26.9044,26.9044,26.9044,26.9044,0.0
2008-08-19 09:30:00,38.58,38.77,38.58,38.76,19600.0,26.5806,26.7115,26.5806,26.7046,19600.0
2008-08-19 09:35:00,38.83,38.9,38.83,38.83,24000.0,26.7528,26.8011,26.7528,26.7528,24000.0
2008-08-19 09:40:00,38.84,38.88,38.69,38.74,77300.0,26.7597,26.7873,26.6564,26.6908,77300.0
2008-08-19 09:45:00,38.75,38.87,38.64,38.64,217100.0,26.6977,26.7804,26.6219,26.6219,217100.0
2008-08-19 09:50:00,38.64,38.72,38.63,38.68,222000.0,26.6219,26.6771,26.615,26.6495,222000.0
2008-08-19 09:55:00,38.68,38.75,38.62,38.68,120500.0,26.6495,26.6977,26.6082,26.6495,120500.0
2008-08-19 10:00:00,38.67,38.83,38.65,38.82,93200.0,26.6426,26.7528,26.6288,26.7459,93200.0
2008-08-19 10:05:00,38.82,38.82,38.67,38.69,112500.0,26.7459,26.7459,26.6426,26.6564,112500.0
2008-08-19 10:10:00,38.69,38.69,38.61,38.61,46300.0,26.6564,26.6564,26.6013,26.6013,46300.0
2008-08-19 10:15:00,38.61,38.64,38.61,38.63,60700.0,26.6013,26.6219,26.6013,26.615,60700.0
2008-08-19 10:20:00,38.63,38.66,38.62,38.64,52200.0,26.615,26.6357,26.6082,26.6219,52200.0
2008-08-19 10:25:00,38.64,38.65,38.6,38.61,41500.0,26.6219,26.6288,26.5944,26.6013,41500.0
2008-08-19 10:30:00,38.61,38.66,38.59,38.66,132500.0,26.6013,26.6357,26.5875,26.6357,132500.0
2008-08-19 10:35:00,38.66,38.83,38.65,38.8,44700.0,26.6357,26.7528,26.6288,26.7322,44700.0
2008-08-19 10:40:00,38.8,38.85,38.79,38.84,76200.0,26.7322,26.7666,26.7253,26.7597,76200.0
2008-08-19 10:45:00,38.83,38.83,38.71,38.71,43300.0,26.7528,26.7528,26.6702,26.6702,43300.0
2008-08-19 10:50:00,38.72,38.74,38.68,38.72,83800.0,26.6771,26.6908,26.6495,26.6771,83800.0
2008-08-19 10:55:00,38.72,38.73,38.67,38.72,78500.0,26.6771,26.6839,26.6426,26.6771,78500.0
2008-08-19 11:00:00,38.71,38.71,38.67,38.67,37200.0,26.6702,26.6702,26.6426,26.6426,37200.0
2008-08-19 11:05:00,38.67,38.71,38.67,38.7,92500.0,26.6426,26.6702,26.6426,26.6633,92500.0
2008-08-19 11:10:00,38.71,38.82,38.71,38.81,111900.0,26.6702,26.7459,26.6702,26.7391,111900.0
2008-08-19 11:15:00,38.81,38.83,38.77,38.78,142200.0,26.7391,26.7528,26.7115,26.7184,142200.0
2008-08-19 11:20:00,38.77,38.84,38.75,38.83,96000.0,26.7115,26.7597,26.6977,26.7528,96000.0
2008-08-19 11:25:00,38.84,38.86,38.82,38.83,72200.0,26.7597,26.7735,26.7459,26.7528,72200.0
2008-08-19 11:30:00,38.83,38.83,38.76,38.76,43400.0,26.7528,26.7528,26.7046,26.7046,43400.0
2008-08-19 11:35:00,38.74,38.76,38.72,38.73,60400.0,26.6908,26.7046,26.6771,26.6839,60400.0
2008-08-19 11:40:00,38.73,38.83,38.72,38.83,46800.0,26.6839,26.7528,26.6771,26.7528,46800.0
2008-08-19 11:45:00,38.84,38.84,38.8,38.82,28500.0,26.7597,26.7597,26.7322,26.7459,28500.0
2008-08-19 11:50:00,38.82,38.93,38.82,38.9,154300.0,26.7459,26.8217,26.7459,26.8011,154300.0
2008-08-19 11:55:00,38.89,38.92,38.86,38.92,54000.0,26.7942,26.8148,26.7735,26.8148,54000.0
2008-08-19 12:00:00,38.91,38.93,38.88,38.88,109700.0,26.808,26.8217,26.7873,26.7873,109700.0
2008-08-19 12:05:00,38.88,38.93,38.88,38.93,38500.0,26.7873,26.8217,26.7873,26.8217,38500.0
2008-08-19 12:10:00,38.94,38.97,38.92,38.93,59300.0,26.8286,26.8493,26.8148,26.8217,59300.0
2008-08-19 12:15:00,38.93,38.93,38.9,38.92,45700.0,26.8217,26.8217,26.8011,26.8148,45700.0
2008-08-19 12:20:00,38.92,38.94,38.91,38.92,21800.0,26.8148,26.8286,26.808,26.8148,21800.0
2008-08-19 12:25:00,38.92,38.98,38.92,38.98,452100.0,26.8148,26.8562,26.8148,26.8562,452100.0
2008-08-19 12:30:00,38.99,39.13,38.98,39.13,582500.0,26.8631,26.9595,26.8562,26.9595,582500.0
2008-08-19 12:35:00,39.13,39.15,39.09,39.09,127500.0,26.9595,26.9733,26.932,26.932,127500.0
2008-08-19 12:40:00,39.09,39.11,39.08,39.09,80100.0,26.932,26.9458,26.9251,26.932,80100.0
2008-08-19 12:45:00,39.07,39.09,39.04,39.05,96300.0,26.9182,26.932,26.8975,26.9044,96300.0
2008-08-19 12:50:00,39.04,39.1,39.04,39.1,22900.0,26.8975,26.9389,26.8975,26.9389,22900.0
2008-08-19 12:55:00,39.11,39.13,39.09,39.11,47200.0,26.9458,26.9595,26.932,26.9458,47200.0
2008-08-19 13:00:00,39.11,39.11,39.08,39.08,20000.0,26.9458,26.9458,26.9251,26.9251,20000.0
2008-08-19 13:05:00,39.07,39.11,39.07,39.1,22600.0,26.9182,26.9458,26.9182,26.9389,22600.0
2008-08-19 13:10:00,39.1,39.1,39.07,39.09,22300.0,26.9389,26.9389,26.9182,26.932,22300.0
2008-08-19 13:15:00,39.09,39.11,39.06,39.11,139400.0,26.932,26.9458,26.9113,26.9458,139400.0
2008-08-19 13:20:00,39.12,39.13,39.09,39.09,27900.0,26.9526,26.9595,26.932,26.932,27900.0
2008-08-19 13:25:00,39.09,39.09,39.01,39.02,286700.0,26.932,26.932,26.8769,26.8837,286700.0
2008-08-19 13:30:00,39.01,39.07,39.01,39.02,77200.0,26.8769,26.9182,26.8769,26.8837,77200.0
2008-08-19 13:35:00,39.02,39.04,39.0,39.01,43200.0,26.8837,26.8975,26.87,26.8769,43200.0
2008-08-19 13:40:00,39.02,39.06,38.99,39.05,48600.0,26.8837,26.9113,26.8631,26.9044,48600.0
2008-08-19 13:45:00,39.05,39.06,39.0,39.02,41700.0,26.9044,26.9113,26.87,26.8837,41700.0
2008-08-19 13:50:00,39.02,39.05,39.01,39.02,52600.0,26.8837,26.9044,26.8769,26.8837,52600.0
2008-08-19 13:55:00,39.03,39.03,38.98,38.98,39500.0,26.8906,26.8906,26.8562,26.8562,39500.0
2008-08-19 14:00:00,38.98,39.01,38.95,38.98,71700.0,26.8562,26.8769,26.8355,26.8562,71700.0
2008-08-19 14:05:00,38.98,38.99,38.97,38.97,22100.0,26.8562,26.8631,26.8493,26.8493,22100.0
2008-08-19 14:10:00,38.98,38.98,38.95,38.97,29400.0,26.8562,26.8562,26.8355,26.8493,29400.0
2008-08-19 14:15:00,38.97,39.01,38.97,38.99,24300.0,26.8493,26.8769,26.8493,26.8631,24300.0
2008-08-19 14:20:00,39.0,39.0,38.92,38.92,28900.0,26.87,26.87,26.8148,26.8148,28900.0
2008-08-19 14:25:00,38.93,38.94,38.81,38.82,622800.0,26.8217,26.8286,26.7391,26.7459,622800.0
2008-08-19 14:30:00,38.81,38.81,38.76,38.79,75100.0,26.7391,26.7391,26.7046,26.7253,75100.0
2008-08-19 14:35:00,38.79,38.8,38.77,38.78,87800.0,26.7253,26.7322,26.7115,26.7184,87800.0
2008-08-19 14:40:00,38.78,38.79,38.76,38.78,57100.0,26.7184,26.7253,26.7046,26.7184,57100.0
2008-08-19 14:45:00,38.79,38.85,38.79,38.84,97600.0,26.7253,26.7666,26.7253,26.7597,97600.0
2008-08-19 14:50:00,38.84,38.89,38.84,38.88,64100.0,26.7597,26.7942,26.7597,26.7873,64100.0
2008-08-19 14:55:00,38.88,38.88,38.79,38.8,44700.0,26.7873,26.7873,26.7253,26.7322,44700.0
2008-08-19 15:00:00,38.79,38.8,38.68,38.68,68200.0,26.7253,26.7322,26.6495,26.6495,68200.0
2008-08-19 15:05:00,38.68,38.7,38.65,38.65,393700.0,26.6495,26.6633,26.6288,26.6288,393700.0
2008-08-19 15:10:00,38.65,38.73,38.65,38.73,54800.0,26.6288,26.6839,26.6288,26.6839,54800.0
2008-08-19 15:15:00,38.72,38.73,38.7,38.72,20100.0,26.6771,26.6839,26.6633,26.6771,20100.0
2008-08-19 15:20:00,38.72,38.82,38.69,38.78,87400.0,26.6771,26.7459,26.6564,26.7184,87400.0
2008-08-19 15:25:00,38.79,38.83,38.78,38.78,48000.0,26.7253,26.7528,26.7184,26.7184,48000.0
2008-08-19 15:30:00,38.78,38.8,38.7,38.71,195500.0,26.7184,26.7322,26.6633,26.6702,195500.0
2008-08-19 15:35:00,38.7,38.77,38.7,38.76,80900.0,26.6633,26.7115,26.6633,26.7046,80900.0
2008-08-19 15:40:00,38.76,38.77,38.69,38.75,89400.0,26.7046,26.7115,26.6564,26.6977,89400.0
2008-08-19 15:45:00,38.76,38.83,38.75,38.81,110500.0,26.7046,26.7528,26.6977,26.7391,110500.0
2008-08-19 15:50:00,38.81,38.83,38.8,38.82,71300.0,26.7391,26.7528,26.7322,26.7459,71300.0
2008-08-19 15:55:00,38.83,38.85,38.78,38.81,235800.0,26.7528,26.7666,26.7184,26.7391,235800.0
2008-08-19 16:00:00,38.81,38.81,38.81,38.81,100.0,26.7391,26.7391,26.7391,26.7391,100.0
2008-08-19 16:05:00,38.81,38.81,38.81,38.81,0.0,26.7391,26.7391,26.7391,26.7391,0.0
2008-08-19 16:10:00,38.81,38.81,38.81,38.81,0.0,26.7391,26.7391,26.7391,26.7391,0.0
2008-08-20 09:30:00,39.0,39.36,39.0,39.15,202300.0,26.87,27.118,26.87,26.9733,202300.0
2008-08-20 09:35:00,39.14,39.21,39.1,39.2,76500.0,26.9664,27.0146,26.9389,27.0078,76500.0
2008-08-20 09:40:00,39.19,39.21,38.95,38.96,130000.0,27.0009,27.0146,26.8355,26.8424,130000.0
2008-08-20 09:45:00,38.97,39.05,38.9,38.92,138800.0,26.8493,26.9044,26.8011,26.8148,138800.0
2008-08-20 09:50:00,38.91,39.08,38.9,38.98,286100.0,26.808,26.9251,26.8011,26.8562,286100.0
2008-08-20 09:55:00,38.98,39.06,38.97,39.06,180500.0,26.8562,26.9113,26.8493,26.9113,180500.0
2008-08-20 10:00:00,39.05,39.05,38.96,38.98,115900.0,26.9044,26.9044,26.8424,26.8562,115900.0
2008-08-20 10:05:00,38.99,39.1,38.98,39.1,81000.0,26.8631,26.9389,26.8562,26.9389,81000.0
2008-08-20 10:10:00,39.1,39.19,39.09,39.18,77700.0,26.9389,27.0009,26.932,26.994,77700.0
2008-08-20 10:15:00,39.19,39.26,39.18,39.23,338800.0,27.0009,27.0491,26.994,27.0284,338800.0
2008-08-20 10:20:00,39.24,39.32,39.23,39.29,164200.0,27.0353,27.0904,27.0284,27.0698,164200.0
2008-08-20 10:25:00,39.3,39.3,39.23,39.25,176700.0,27.0767,27.0767,27.0284,27.0422,176700.0
2008-08-20 10:30:00,39.25,39.27,39.21,39.22,44300.0,27.0422,27.056,27.0146,27.0215,44300.0
2008-08-20 10:35:00,39.21,39.27,39.11,39.17,561700.0,27.0146,27.056,26.9458,26.9871,561700.0
2008-08-20 10:40:00,39.16,39.32,39.15,39.31,172300.0,26.9802,27.0904,26.9733,27.0835,172300.0
2008-08-20 10:45:00,39.32,39.37,39.32,39.35,130200.0,27.0904,27.1249,27.0904,27.1111,130200.0
2008-08-20 10:50:00,39.34,39.35,39.24,39.24,50800.0,27.1042,27.1111,27.0353,27.0353,50800.0
2008-08-20 10:55:00,39.24,39.3,39.23,39.27,67300.0,27.0353,27.0767,27.0284,27.056,67300.0
2008-08-20 11:00:00,39.27,39.34,39.26,39.33,69900.0,27.056,27.1042,27.0491,27.0973,69900.0
2008-08-20 11:05:00,39.33,39.33,39.28,39.29,36800.0,27.0973,27.0973,27.0629,27.0698,36800.0
2008-08-20 11:10:00,39.29,39.3,39.21,39.21,190400.0,27.0698,27.0767,27.0146,27.0146,190400.0
2008-08-20 11:15:00,39.2,39.2,39.14,39.17,163300.0,27.0078,27.0078,26.9664,26.9871,163300.0
2008-08-20 11:20:00,39.18,39.21,39.15,39.16,125500.0,26.994,27.0146,26.9733,26.9802,125500.0
2008-08-20 11:25:00,39.15,39.16,39.09,39.14,77100.0,26.9733,26.9802,26.932,26.9664,77100.0
2008-08-20 11:30:00,39.14,39.17,39.13,39.13,49200.0,26.9664,26.9871,26.9595,26.9595,49200.0
2008-08-20 11:35:00,39.13,39.17,39.12,39.17,60100.0,26.9595,26.9871,26.9526,26.9871,60100.0
2008-08-20 11:40:00,39.18,39.19,39.12,39.17,88700.0,26.994,27.0009,26.9526,26.9871,88700.0
2008-08-20 11:45:00,39.17,39.21,39.16,39.16,121400.0,26.9871,27.0146,26.9802,26.9802,121400.0
2008-08-20 11:50:00,39.17,39.18,39.16,39.17,12800.0,26.9871,26.994,26.9802,26.9871,12800.0
2008-08-20 11:55:00,39.15,39.17,39.14,39.16,27500.0,26.9733,26.9871,26.9664,26.9802,27500.0
2008-08-20 12:00:00,39.17,39.22,39.16,39.16,74900.0,26.9871,27.0215,26.9802,26.9802,74900.0
2008-08-20 12:05:00,39.16,39.17,39.11,39.16,58800.0,26.9802,26.9871,26.9458,26.9802,58800.0
2008-08-20 12:10:00,39.17,39.18,39.12,39.12,37700.0,26.9871,26.994,26.9526,26.9526,37700.0
2008-08-20 12:15:00,39.11,39.15,39.1,39.15,30400.0,26.9458,26.9733,26.9389,26.9733,30400.0
2008-08-20 12:20:00,39.16,39.16,39.14,39.16,20900.0,26.9802,26.9802,26.9664,26.9802,20900.0
2008-08-20 12:25:00,39.16,39.24,39.16,39.22,47300.0,26.9802,27.0353,26.9802,27.0215,47300.0
2008-08-20 12:30:00,39.22,39.25,39.19,39.2,37600.0,27.0215,27.0422,27.0009,27.0078,37600.0
2008-08-20 12:35:00,39.21,39.22,39.2,39.21,39800.0,27.0146,27.0215,27.0078,27.0146,39800.0
2008-08-20 12:40:00,39.21,39.22,39.17,39.22,93500.0,27.0146,27.0215,26.9871,27.0215,93500.0
2008-08-20 12:45:00,39.21,39.23,39.2,39.22,39500.0,27.0146,27.0284,27.0078,27.0215,39500.0
2008-08-20 12:50:00,39.22,39.22,39.15,39.18,46300.0,27.0215,27.0215,26.9733,26.994,46300.0
2008-08-20 12:55:00,39.18,39.22,39.17,39.19,34700.0,26.994,27.0215,26.9871,27.0009,34700.0
2008-08-20 13:00:00,39.2,39.25,39.2,39.22,35600.0,27.0078,27.0422,27.0078,27.0215,35600.0
2008-08-20 13:05:00,39.23,39.24,39.21,39.21,37800.0,27.0284,27.0353,27.0146,27.0146,37800.0
2008-08-20 13:10:00,39.19,39.26,39.19,39.24,66100.0,27.0009,27.0491,27.0009,27.0353,66100.0
2008-08-20 13:15:00,39.24,39.24,39.21,39.23,38900.0,27.0353,27.0353,27.0146,27.0284,38900.0
2008-08-20 13:20:00,39.24,39.25,39.22,39.24,33200.0,27.0353,27.0422,27.0215,27.0353,33200.0
2008-08-20 13:25:00,39.24,39.24,39.21,39.24,30700.0,27.0353,27.0353,27.0146,27.0353,30700.0
2008-08-20 13:30:00,39.25,39.29,39.25,39.27,28800.0,27.0422,27.0698,27.0422,27.056,28800.0
2008-08-20 13:35:00,39.27,39.29,39.24,39.25,33200.0,27.056,27.0698,27.0353,27.0422,33200.0
2008-08-20 13:40:00,39.25,39.26,39.23,39.25,30500.0,27.0422,27.0491,27.0284,27.0422,30500.0
2008-08-20 13:45:00,39.25,39.3,39.24,39.27,49500.0,27.0422,27.0767,27.0353,27.056,49500.0
2008-08-20 13:50:00,39.27,39.28,39.25,39.25,37600.0,27.056,27.0629,27.0422,27.0422,37600.0
2008-08-20 13:55:00,39.25,39.28,39.25,39.28,26600.0,27.0422,27.0629,27.0422,27.0629,26600.0
2008-08-20 14:00:00,39.28,39.28,39.24,39.26,83900.0,27.0629,27.0629,27.0353,27.0491,83900.0
2008-08-20 14:05:00,39.26,39.31,39.26,39.3,87100.0,27.0491,27.0835,27.0491,27.0767,87100.0
2008-08-20 14:10:00,39.31,39.31,39.28,39.3,38600.0,27.0835,27.0835,27.0629,27.0767,38600.0
2008-08-20 14:15:00,39.3,39.33,39.29,39.32,54000.0,27.0767,27.0973,27.0698,27.0904,54000.0
2008-08-20 14:20:00,39.31,39.35,39.3,39.35,28400.0,27.0835,27.1111,27.0767,27.1111,28400.0
2008-08-20 14:25:00,39.36,39.4,39.34,39.34,90800.0,27.118,27.1456,27.1042,27.1042,90800.0
2008-08-20 14:30:00,39.35,39.36,39.33,39.36,166200.0,27.1111,27.118,27.0973,27.118,166200.0
2008-08-20 14:35:00,39.36,39.4,39.35,39.37,56900.0,27.118,27.1456,27.1111,27.1249,56900.0
2008-08-20 14:40:00,39.36,39.39,39.36,39.39,26600.0,27.118,27.1387,27.118,27.1387,26600.0
2008-08-20 14:45:00,39.39,39.4,39.37,39.4,22200.0,27.1387,27.1456,27.1249,27.1456,22200.0
2008-08-20 14:50:00,39.4,39.48,39.4,39.48,42500.0,27.1456,27.2007,27.1456,27.2007,42500.0
2008-08-20 14:55:00,39.49,39.51,39.45,39.48,46500.0,27.2076,27.2213,27.18,27.2007,46500.0
2008-08-20 15:00:00,39.47,39.53,39.45,39.53,110500.0,27.1938,27.2351,27.18,27.2351,110500.0
2008-08-20 15:05:00,39.53,39.53,39.49,39.52,63100.0,27.2351,27.2351,27.2076,27.2282,63100.0
2008-08-20 15:10:00,39.51,39.54,39.49,39.52,47800.0,27.2213,27.242,27.2076,27.2282,47800.0
2008-08-20 15:15:00,39.51,39.52,39.46,39.46,30600.0,27.2213,27.2282,27.1869,27.1869,30600.0
2008-08-20 15:20:00,39.45,39.45,39.4,39.4,86300.0,27.18,27.18,27.1456,27.1456,86300.0
2008-08-20 15:25:00,39.39,39.48,39.39,39.48,50900.0,27.1387,27.2007,27.1387,27.2007,50900.0
2008-08-20 15:30:00,39.47,39.48,39.4,39.41,86800.0,27.1938,27.2007,27.1456,27.1524,86800.0
2008-08-20 15:35:00,39.41,39.52,39.41,39.5,149000.0,27.1524,27.2282,27.1524,27.2145,149000.0
2008-08-20 15:40:00,39.5,39.65,39.5,39.63,350800.0,27.2145,27.3178,27.2145,27.304,350800.0
2008-08-20 15:45:00,39.62,39.62,39.56,39.6,244200.0,27.2971,27.2971,27.2558,27.2833,244200.0
2008-08-20 15:50:00,39.59,39.61,39.53,39.54,84600.0,27.2765,27.2902,27.2351,27.242,84600.0
2008-08-20 15:55:00,39.54,39.57,39.54,39.54,256900.0,27.242,27.2627,27.242,27.242,256900.0
2008-08-20 16:00:00,39.54,39.54,39.48,39.48,5900.0,27.242,27.242,27.2007,27.2007,5900.0
2008-08-20 16:05:00,39.47,39.59,39.47,39.59,24600.0,27.1938,27.2765,27.1938,27.2765,24600.0
2008-08-20 16:10:00,39.59,39.59,39.59,39.59,0.0,27.2765,27.2765,27.2765,27.2765,0.0
2008-08-21 09:30:00,39.55,39.79,39.51,39.77,216700.0,27.2489,27.4143,27.2213,27.4005,216700.0
2008-08-21 09:35:00,39.76,39.84,39.6,39.6,193600.0,27.3936,27.4487,27.2833,27.2833,193600.0
2008-08-21 09:40:00,39.6,39.67,39.5,39.5,235600.0,27.2833,27.3316,27.2145,27.2145,235600.0
2008-08-21 09:45:00,39.51,39.65,39.5,39.63,332200.0,27.2213,27.3178,27.2145,27.304,332200.0
2008-08-21 09:50:00,39.63,39.8,39.62,39.8,909600.0,27.304,27.4211,27.2971,27.4211,909600.0
2008-08-21 09:55:00,39.8,39.81,39.66,39.72,148000.0,27.4211,27.428,27.3247,27.366,148000.0
2008-08-21 10:00:00,39.72,39.77,39.64,39.73,196700.0,27.366,27.4005,27.3109,27.3729,196700.0
2008-08-21 10:05:00,39.73,39.75,39.66,39.69,157400.0,27.3729,27.3867,27.3247,27.3454,157400.0
2008-08-21 10:10:00,39.69,39.7,39.61,39.66,128300.0,27.3454,27.3522,27.2902,27.3247,128300.0
2008-08-21 10:15:00,39.67,39.84,39.65,39.82,245400.0,27.3316,27.4487,27.3178,27.4349,245400.0
2008-08-21 10:20:00,39.81,39.87,39.75,39.75,117100.0,27.428,27.4694,27.3867,27.3867,117100.0
2008-08-21 10:25:00,39.74,39.75,39.69,39.7,55100.0,27.3798,27.3867,27.3454,27.3522,55100.0
2008-08-21 10:30:00,39.7,39.73,39.6,39.63,39000.0,27.3522,27.3729,27.2833,27.304,39000.0
2008-08-21 10:35:00,39.62,39.69,39.59,39.67,80700.0,27.2971,27.3454,27.2765,27.3316,80700.0
2008-08-21 10:40:00,39.67,39.73,39.65,39.67,48300.0,27.3316,27.3729,27.3178,27.3316,48300.0
2008-08-21 10:45:00,39.66,39.7,39.62,39.69,143300.0,27.3247,27.3522,27.2971,27.3454,143300.0
2008-08-21 10:50:00,39.69,39.69,39.65,39.68,60800.0,27.3454,27.3454,27.3178,27.3385,60800.0
2008-08-21 10:55:00,39.68,39.71,39.66,39.68,57200.0,27.3385,27.3591,27.3247,27.3385,57200.0
2008-08-21 11:00:00,39.68,39.69,39.64,39.68,99300.0,27.3385,27.3454,27.3109,27.3385,99300.0
2008-08-21 11:05:00,39.66,39.67,39.62,39.65,50100.0,27.3247,27.3316,27.2971,27.3178,50100.0
2008-08-21 11:10:00,39.65,39.71,39.64,39.67,39100.0,27.3178,27.3591,27.3109,27.3316,39100.0
2008-08-21 11:15:00,39.68,39.69,39.62,39.64,41000.0,27.3385,27.3454,27.2971,27.3109,41000.0
2008-08-21 11:20:00,39.64,39.67,39.63,39.64,21500.0,27.3109,27.3316,27.304,27.3109,21500.0
2008-08-21 11:25:00,39.63,39.67,39.62,39.66,36600.0,27.304,27.3316,27.2971,27.3247,36600.0
2008-08-21 11:30:00,39.66,39.73,39.66,39.71,63200.0,27.3247,27.3729,27.3247,27.3591,63200.0
2008-08-21 11:35:00,39.71,39.75,39.71,39.72,28600.0,27.3591,27.3867,27.3591,27.366,28600.0
2008-08-21 11:40:00,39.72,39.79,39.71,39.77,37700.0,27.366,27.4143,27.3591,27.4005,37700.0
2008-08-21 11:45:00,39.79,39.83,39.78,39.79,35000.0,27.4143,27.4418,27.4074,27.4143,35000.0
2008-08-21 11:50:00,39.8,39.81,39.79,39.8,21400.0,27.4211,27.428,27.4143,27.4211,21400.0
2008-08-21 11:55:00,39.79,39.8,39.73,39.73,37400.0,27.4143,27.4211,27.3729,27.3729,37400.0
2008-08-21 12:00:00,39.72,39.8,39.72,39.75,42300.0,27.366,27.4211,27.366,27.3867,42300.0
2008-08-21 12:05:00,39.75,39.76,39.7,39.7,77300.0,27.3867,27.3936,27.3522,27.3522,77300.0
2008-08-21 12:10:00,39.7,39.72,39.69,39.7,34700.0,27.3522,27.366,27.3454,27.3522,34700.0
2008-08-21 12:15:00,39.7,39.7,39.67,39.7,15800.0,27.3522,27.3522,27.3316,27.3522,15800.0
2008-08-21 12:20:00,39.7,39.72,39.63,39.63,72400.0,27.3522,27.366,27.304,27.304,72400.0
2008-08-21 12:25:00,39.64,39.68,39.63,39.68,67300.0,27.3109,27.3385,27.304,27.3385,67300.0
2008-08-21 12:30:00,39.68,39.7,39.67,39.69,19900.0,27.3385,27.3522,27.3316,27.3454,19900.0
2008-08-21 12:35:00,39.68,39.71,39.68,39.7,72300.0,27.3385,27.3591,27.3385,27.3522,72300.0
2008-08-21 12:40:00,39.71,39.72,39.69,39.7,20700.0,27.3591,27.366,27.3454,27.3522,20700.0
2008-08-21 12:45:00,39.7,39.7,39.68,39.68,4400.0,27.3522,27.3522,27.3385,27.3385,4400.0
2008-08-21 12:50:00,39.68,39.7,39.67,39.69,55500.0,27.3385,27.3522,27.3316,27.3454,55500.0
2008-08-21 12:55:00,39.7,39.71,39.69,39.69,7200.0,27.3522,27.3591,27.3454,27.3454,7200.0
2008-08-21 13:00:00,39.69,39.72,39.68,39.71,38800.0,27.3454,27.366,27.3385,27.3591,38800.0
2008-08-21 13:05:00,39.72,39.76,39.72,39.76,26300.0,27.366,27.3936,27.366,27.3936,26300.0
2008-08-21 13:10:00,39.75,39.85,39.73,39.84,42600.0,27.3867,27.4556,27.3729,27.4487,42600.0
2008-08-21 13:15:00,39.83,39.85,39.81,39.84,23900.0,27.4418,27.4556,27.428,27.4487,23900.0
2008-08-21 13:20:00,39.84,39.9,39.84,39.88,76000.0,27.4487,27.49,27.4487,27.4763,76000.0
2008-08-21 13:25:00,39.88,39.89,39.83,39.85,20100.0,27.4763,27.4831,27.4418,27.4556,20100.0
2008-08-21 13:30:00,39.85,39.85,39.84,39.84,12200.0,27.4556,27.4556,27.4487,27.4487,12200.0
2008-08-21 13:35:00,39.84,39.87,39.84,39.86,40100.0,27.4487,27.4694,27.4487,27.4625,40100.0
2008-08-21 13:40:00,39.86,39.91,39.86,39.87,78200.0,27.4625,27.4969,27.4625,27.4694,78200.0
2008-08-21 13:45:00,39.87,39.87,39.85,39.87,6500.0,27.4694,27.4694,27.4556,27.4694,6500.0
2008-08-21 13:50:00,39.87,39.88,39.86,39.87,20200.0,27.4694,27.4763,27.4625,27.4694,20200.0
2008-08-21 13:55:00,39.87,39.87,39.85,39.86,6100.0,27.4694,27.4694,27.4556,27.4625,6100.0
2008-08-21 14:00:00,39.86,39.88,39.85,39.87,13700.0,27.4625,27.4763,27.4556,27.4694,13700.0
2008-08-21 14:05:00,39.88,39.9,39.88,39.88,22800.0,27.4763,27.49,27.4763,27.4763,22800.0
2008-08-21 14:10:00,39.89,39.93,39.88,39.92,51800.0,27.4831,27.5107,27.4763,27.5038,51800.0
2008-08-21 14:15:00,39.92,39.92,39.85,39.87,73300.0,27.5038,27.5038,27.4556,27.4694,73300.0
2008-08-21 14:20:00,39.87,39.87,39.85,39.86,18000.0,27.4694,27.4694,27.4556,27.4625,18000.0
2008-08-21 14:25:00,39.87,39.91,39.87,39.89,36500.0,27.4694,27.4969,27.4694,27.4831,36500.0
2008-08-21 14:30:00,39.9,39.97,39.89,39.96,159600.0,27.49,27.5383,27.4831,27.5314,159600.0
2008-08-21 14:35:00,39.96,39.99,39.96,39.97,57900.0,27.5314,27.552,27.5314,27.5383,57900.0
2008-08-21 14:40:00,39.97,39.98,39.95,39.97,39800.0,27.5383,27.5452,27.5245,27.5383,39800.0
2008-08-21 14:45:00,39.98,40.01,39.98,39.99,55200.0,27.5452,27.5658,27.5452,27.552,55200.0
2008-08-21 14:50:00,39.98,39.99,39.96,39.96,32200.0,27.5452,27.552,27.5314,27.5314,32200.0
2008-08-21 14:55:00,39.96,39.96,39.95,39.95,20900.0,27.5314,27.5314,27.5245,27.5245,20900.0
2008-08-21 15:00:00,39.95,39.98,39.95,39.98,50200.0,27.5245,27.5452,27.5245,27.5452,50200.0
2008-08-21 15:05:00,39.98,39.98,39.94,39.95,21700.0,27.5452,27.5452,27.5176,27.5245,21700.0
2008-08-21 15:10:00,39.96,40.02,39.96,39.99,36700.0,27.5314,27.5727,27.5314,27.552,36700.0
2008-08-21 15:15:00,39.99,40.0,39.98,39.98,69500.0,27.552,27.5589,27.5452,27.5452,69500.0
2008-08-21 15:20:00,39.98,39.98,39.94,39.98,39000.0,27.5452,27.5452,27.5176,27.5452,39000.0
2008-08-21 15:25:00,39.98,40.0,39.94,39.97,127700.0,27.5452,27.5589,27.5176,27.5383,127700.0
2008-08-21 15:30:00,39.97,39.97,39.89,39.93,76700.0,27.5383,27.5383,27.4831,27.5107,76700.0
2008-08-21 15:35:00,39.93,39.93,39.87,39.88,83200.0,27.5107,27.5107,27.4694,27.4763,83200.0
2008-08-21 15:40:00,39.88,39.91,39.88,39.9,83900.0,27.4763,27.4969,27.4763,27.49,83900.0
2008-08-21 15:45:00,39.9,39.9,39.86,39.9,113000.0,27.49,27.49,27.4625,27.49,113000.0
2008-08-21 15:50:00,39.9,39.91,39.84,39.86,210700.0,27.49,27.4969,27.4487,27.4625,210700.0
2008-08-21 15:55:00,39.86,39.89,39.82,39.83,429500.0,27.4625,27.4831,27.4349,27.4418,429500.0
2008-08-21 16:00:00,39.83,39.96,39.83,39.96,7000.0,27.4418,27.5314,27.4418,27.5314,7000.0
2008-08-21 16:05:00,40.0,40.0,39.96,39.96,3500.0,27.5589,27.5589,27.5314,27.5314,3500.0
2008-08-21 16:10:00,39.9,39.9,39.9,39.9,13400.0,27.49,27.49,27.49,27.49,13400.0
2008-08-22 09:30:00,39.75,40.06,39.62,40.04,88600.0,27.3867,27.6003,27.2971,27.5865,88600.0
2008-08-22 09:35:00,40.06,40.06,39.79,39.9,49800.0,27.6003,27.6003,27.4143,27.49,49800.0
2008-08-22 09:40:00,39.89,39.9,39.74,39.77,208000.0,27.4831,27.49,27.3798,27.4005,208000.0
2008-08-22 09:45:00,39.78,39.83,39.74,39.78,246600.0,27.4074,27.4418,27.3798,27.4074,246600.0
2008-08-22 09:50:00,39.77,39.81,39.68,39.72,385000.0,27.4005,27.428,27.3385,27.366,385000.0
2008-08-22 09:55:00,39.72,39.79,39.64,39.66,237700.0,27.366,27.4143,27.3109,27.3247,237700.0
2008-08-22 10:00:00,39.66,39.76,39.66,39.76,81400.0,27.3247,27.3936,27.3247,27.3936,81400.0
2008-08-22 10:05:00,39.76,39.85,39.76,39.82,172200.0,27.3936,27.4556,27.3936,27.4349,172200.0
2008-08-22 10:10:00,39.81,39.85,39.78,39.85,35300.0,27.428,27.4556,27.4074,27.4556,35300.0
2008-08-22 10:15:00,39.84,39.97,39.84,39.95,125100.0,27.4487,27.5383,27.4487,27.5245,125100.0
2008-08-22 10:20:00,39.96,40.0,39.94,39.99,149800.0,27.5314,27.5589,27.5176,27.552,149800.0
2008-08-22 10:25:00,39.99,40.05,39.99,40.01,30400.0,27.552,27.5934,27.552,27.5658,30400.0
2008-08-22 10:30:00,40.02,40.04,40.01,40.02,41600.0,27.5727,27.5865,27.5658,27.5727,41600.0
2008-08-22 10:35:00,40.02,40.08,40.0,40.08,61500.0,27.5727,27.6141,27.5589,27.6141,61500.0
2008-08-22 10:40:00,40.08,40.08,39.98,39.99,34700.0,27.6141,27.6141,27.5452,27.552,34700.0
2008-08-22 10:45:00,39.98,40.0,39.97,39.98,32600.0,27.5452,27.5589,27.5383,27.5452,32600.0
2008-08-22 10:50:00,39.98,39.99,39.95,39.95,50000.0,27.5452,27.552,27.5245,27.5245,50000.0
2008-08-22 10:55:00,39.95,39.95,39.91,39.92,17800.0,27.5245,27.5245,27.4969,27.5038,17800.0
2008-08-22 11:00:00,39.92,39.94,39.89,39.94,38000.0,27.5038,27.5176,27.4831,27.5176,38000.0
2008-08-22 11:05:00,39.94,39.96,39.93,39.93,8500.0,27.5176,27.5314,27.5107,27.5107,8500.0
2008-08-22 11:10:00,39.91,39.92,39.88,39.91,32100.0,27.4969,27.5038,27.4763,27.4969,32100.0
2008-08-22 11:15:00,39.91,39.91,39.83,39.84,40000.0,27.4969,27.4969,27.4418,27.4487,40000.0
2008-08-22 11:20:00,39.84,39.86,39.83,39.84,51800.0,27.4487,27.4625,27.4418,27.4487,51800.0
2008-08-22 11:25:00,39.83,39.87,39.83,39.85,51700.0,27.4418,27.4694,27.4418,27.4556,51700.0
2008-08-22 11:30:00,39.85,39.86,39.81,39.85,68400.0,27.4556,27.4625,27.428,27.4556,68400.0
2008-08-22 11:35:00,39.85,39.86,39.84,39.85,15900.0,27.4556,27.4625,27.4487,27.4556,15900.0
2008-08-22 11:40:00,39.84,39.84,39.68,39.69,666800.0,27.4487,27.4487,27.3385,27.3454,666800.0
2008-08-22 11:45:00,39.69,39.74,39.69,39.69,148000.0,27.3454,27.3798,27.3454,27.3454,148000.0
2008-08-22 11:50:00,39.7,39.74,39.69,39.73,16700.0,27.3522,27.3798,27.3454,27.3729,16700.0
2008-08-22 11:55:00,39.74,39.79,39.74,39.77,22100.0,27.3798,27.4143,27.3798,27.4005,22100.0
2008-08-22 12:00:00,39.78,39.8,39.7,39.71,71100.0,27.4074,27.4211,27.3522,27.3591,71100.0
2008-08-22 12:05:00,39.71,39.76,39.7,39.74,14000.0,27.3591,27.3936,27.3522,27.3798,14000.0
2008-08-22 12:10:00,39.73,39.74,39.72,39.74,9900.0,27.3729,27.3798,27.366,27.3798,9900.0
2008-08-22 12:15:00,39.73,39.73,39.68,39.68,69000.0,27.3729,27.3729,27.3385,27.3385,69000.0
2008-08-22 12:20:00,39.68,39.68,39.56,39.57,270500.0,27.3385,27.3385,27.2558,27.2627,270500.0
2008-08-22 12:25:00,39.57,39.64,39.57,39.63,19300.0,27.2627,27.3109,27.2627,27.304,19300.0
2008-08-22 12:30:00,39.62,39.64,39.6,39.64,4700.0,27.2971,27.3109,27.2833,27.3109,4700.0
2008-08-22 12:35:00,39.64,39.64,39.56,39.59,276100.0,27.3109,27.3109,27.2558,27.2765,276100.0
2008-08-22 12:40:00,39.6,39.67,39.6,39.65,29300.0,27.2833,27.3316,27.2833,27.3178,29300.0
2008-08-22 12:45:00,39.64,39.65,39.64,39.64,10300.0,27.3109,27.3178,27.3109,27.3109,10300.0
2008-08-22 12:50:00,39.64,39.64,39.62,39.63,12100.0,27.3109,27.3109,27.2971,27.304,12100.0
2008-08-22 12:55:00,39.64,39.68,39.63,39.66,12500.0,27.3109,27.3385,27.304,27.3247,12500.0
2008-08-22 13:00:00,39.66,39.72,39.65,39.71,25500.0,27.3247,27.366,27.3178,27.3591,25500.0
2008-08-22 13:05:00,39.71,39.74,39.7,39.74,10100.0,27.3591,27.3798,27.3522,27.3798,10100.0
2008-08-22 13:10:00,39.75,39.76,39.74,39.76,22200.0,27.3867,27.3936,27.3798,27.3936,22200.0
2008-08-22 13:15:00,39.75,39.75,39.71,39.71,108200.0,27.3867,27.3867,27.3591,27.3591,108200.0
2008-08-22 13:20:00,39.71,39.72,39.67,39.71,14700.0,27.3591,27.366,27.3316,27.3591,14700.0
2008-08-22 13:25:00,39.71,39.73,39.7,39.71,9400.0,27.3591,27.3729,27.3522,27.3591,9400.0
2008-08-22 13:30:00,39.7,39.72,39.69,39.7,19800.0,27.3522,27.366,27.3454,27.3522,19800.0
2008-08-22 13:35:00,39.69,39.7,39.68,39.7,11000.0,27.3454,27.3522,27.3385,27.3522,11000.0
2008-08-22 13:40:00,39.7,39.72,39.7,39.71,9700.0,27.3522,27.366,27.3522,27.3591,9700.0
2008-08-22 13:45:00,39.73,39.74,39.72,39.74,3700.0,27.3729,27.3798,27.366,27.3798,3700.0
2008-08-22 13:50:00,39.74,39.75,39.73,39.74,17600.0,27.3798,27.3867,27.3729,27.3798,17600.0
2008-08-22 13:55:00,39.73,39.76,39.73,39.75,21100.0,27.3729,27.3936,27.3729,27.3867,21100.0
2008-08-22 14:00:00,39.75,39.75,39.71,39.72,8100.0,27.3867,27.3867,27.3591,27.366,8100.0
2008-08-22 14:05:00,39.71,39.71,39.54,39.56,649200.0,27.3591,27.3591,27.242,27.2558,649200.0
2008-08-22 14:10:00,39.56,39.56,39.55,39.55,9000.0,27.2558,27.2558,27.2489,27.2489,9000.0
2008-08-22 14:15:00,39.56,39.59,39.53,39.59,160500.0,27.2558,27.2765,27.2351,27.2765,160500.0
2008-08-22 14:20:00,39.59,39.63,39.59,39.61,13200.0,27.2765,27.304,27.2765,27.2902,13200.0
2008-08-22 14:25:00,39.6,39.62,39.58,39.59,27000.0,27.2833,27.2971,27.2696,27.2765,27000.0
2008-08-22 14:30:00,39.59,39.63,39.59,39.62,53600.0,27.2765,27.304,27.2765,27.2971,53600.0
2008-08-22 14:35:00,39.62,39.64,39.62,39.64,4200.0,27.2971,27.3109,27.2971,27.3109,4200.0
2008-08-22 14:40:00,39.64,39.7,39.64,39.66,23300.0,27.3109,27.3522,27.3109,27.3247,23300.0
2008-08-22 14:45:00,39.67,39.67,39.61,39.61,7600.0,27.3316,27.3316,27.2902,27.2902,7600.0
2008-08-22 14:50:00,39.6,39.6,39.57,39.58,32300.0,27.2833,27.2833,27.2627,27.2696,32300.0
2008-08-22 14:55:00,39.56,39.61,39.56,39.59,15800.0,27.2558,27.2902,27.2558,27.2765,15800.0
2008-08-22 15:00:00,39.59,39.6,39.53,39.54,96300.0,27.2765,27.2833,27.2351,27.242,96300.0
2008-08-22 15:05:00,39.53,39.57,39.52,39.57,14900.0,27.2351,27.2627,27.2282,27.2627,14900.0
2008-08-22 15:10:00,39.57,39.64,39.57,39.63,34000.0,27.2627,27.3109,27.2627,27.304,34000.0
2008-08-22 15:15:00,39.63,39.64,39.56,39.57,280500.0,27.304,27.3109,27.2558,27.2627,280500.0
2008-08-22 15:20:00,39.58,39.58,39.52,39.55,147800.0,27.2696,27.2696,27.2282,27.2489,147800.0
2008-08-22 15:25:00,39.55,39.59,39.55,39.59,7100.0,27.2489,27.2765,27.2489,27.2765,7100.0
2008-08-22 15:30:00,39.6,39.66,39.59,39.6,521000.0,27.2833,27.3247,27.2765,27.2833,521000.0
2008-08-22 15:35:00,39.61,39.75,39.59,39.72,127200.0,27.2902,27.3867,27.2765,27.366,127200.0
2008-08-22 15:40:00,39.72,39.72,39.66,39.7,146500.0,27.366,27.366,27.3247,27.3522,146500.0
2008-08-22 15:45:00,39.7,39.74,39.69,39.73,64300.0,27.3522,27.3798,27.3454,27.3729,64300.0
2008-08-22 15:50:00,39.73,39.76,39.71,39.72,149900.0,27.3729,27.3936,27.3591,27.366,149900.0
2008-08-22 15:55:00,39.72,39.74,39.69,39.7,225700.0,27.366,27.3798,27.3454,27.3522,225700.0
2008-08-22 16:00:00,39.7,39.71,39.7,39.71,800.0,27.3522,27.3591,27.3522,27.3591,800.0
2008-08-22 16:05:00,39.71,39.71,39.71,39.71,0.0,27.3591,27.3591,27.3591,27.3591,0.0
2008-08-22 16:10:00,39.71,39.71,39.71,39.71,0.0,27.3591,27.3591,27.3591,27.3591,0.0
2008-08-25 09:30:00,39.8,39.8,39.47,39.54,126900.0,27.4211,27.4211,27.1938,27.242,126900.0
2008-08-25 09:35:00,39.55,39.62,39.44,39.52,204300.0,27.2489,27.2971,27.1731,27.2282,204300.0
2008-08-25 09:40:00,39.51,39.56,39.44,39.45,196900.0,27.2213,27.2558,27.1731,27.18,196900.0
2008-08-25 09:45:00,39.45,39.58,39.42,39.57,126600.0,27.18,27.2696,27.1593,27.2627,126600.0
2008-08-25 09:50:00,39.58,39.61,39.52,39.56,176000.0,27.2696,27.2902,27.2282,27.2558,176000.0
2008-08-25 09:55:00,39.57,39.68,39.55,39.57,485200.0,27.2627,27.3385,27.2489,27.2627,485200.0
2008-08-25 10:00:00,39.57,39.63,39.45,39.56,241900.0,27.2627,27.304,27.18,27.2558,241900.0
2008-08-25 10:05:00,39.55,39.58,39.5,39.56,63600.0,27.2489,27.2696,27.2145,27.2558,63600.0
2008-08-25 10:10:00,39.55,39.58,39.52,39.52,81500.0,27.2489,27.2696,27.2282,27.2282,81500.0
2008-08-25 10:15:00,39.51,39.56,39.5,39.54,40300.0,27.2213,27.2558,27.2145,27.242,40300.0
2008-08-25 10:20:00,39.55,39.57,39.48,39.48,76200.0,27.2489,27.2627,27.2007,27.2007,76200.0
2008-08-25 10:25:00,39.48,39.48,39.41,39.44,167900.0,27.2007,27.2007,27.1524,27.1731,167900.0
2008-08-25 10:30:00,39.44,39.47,39.41,39.41,191400.0,27.1731,27.1938,27.1524,27.1524,191400.0
2008-08-25 10:35:00,39.41,39.41,39.2,39.21,232300.0,27.1524,27.1524,27.0078,27.0146,232300.0
2008-08-25 10:40:00,39.21,39.28,39.2,39.28,163900.0,27.0146,27.0629,27.0078,27.0629,163900.0
2008-08-25 10:45:00,39.27,39.3,39.09,39.13,450800.0,27.056,27.0767,26.932,26.9595,450800.0
2008-08-25 10:50:00,39.13,39.17,39.1,39.12,82900.0,26.9595,26.9871,26.9389,26.9526,82900.0
2008-08-25 10:55:00,39.13,39.21,39.13,39.21,39000.0,26.9595,27.0146,26.9595,27.0146,39000.0
2008-08-25 11:00:00,39.22,39.22,39.14,39.15,48700.0,27.0215,27.0215,26.9664,26.9733,48700.0
2008-08-25 11:05:00,39.15,39.17,39.13,39.15,28500.0,26.9733,26.9871,26.9595,26.9733,28500.0
2008-08-25 11:10:00,39.15,39.15,39.07,39.08,21800.0,26.9733,26.9733,26.9182,26.9251,21800.0
2008-08-25 11:15:00,39.08,39.08,39.0,39.05,412000.0,26.9251,26.9251,26.87,26.9044,412000.0
2008-08-25 11:20:00,39.05,39.11,39.02,39.11,81000.0,26.9044,26.9458,26.8837,26.9458,81000.0
2008-08-25 11:25:00,39.11,39.13,39.1,39.12,73200.0,26.9458,26.9595,26.9389,26.9526,73200.0
2008-08-25 11:30:00,39.12,39.12,39.06,39.09,50700.0,26.9526,26.9526,26.9113,26.932,50700.0
2008-08-25 11:35:00,39.1,39.1,39.05,39.06,16400.0,26.9389,26.9389,26.9044,26.9113,16400.0
2008-08-25 11:40:00,39.06,39.09,39.06,39.09,41800.0,26.9113,26.932,26.9113,26.932,41800.0
2008-08-25 11:45:00,39.09,39.1,39.07,39.09,16100.0,26.932,26.9389,26.9182,26.932,16100.0
2008-08-25 11:50:00,39.08,39.1,39.07,39.07,23600.0,26.9251,26.9389,26.9182,26.9182,23600.0
2008-08-25 11:55:00,39.07,39.08,38.91,38.92,24900.0,26.9182,26.9251,26.808,26.8148,24900.0
2008-08-25 12:00:00,38.93,38.95,38.92,38.92,29900.0,26.8217,26.8355,26.8148,26.8148,29900.0
2008-08-25 12:05:00,38.92,38.92,38.84,38.85,36200.0,26.8148,26.8148,26.7597,26.7666,36200.0
2008-08-25 12:10:00,38.85,38.88,38.83,38.88,44000.0,26.7666,26.7873,26.7528,26.7873,44000.0
2008-08-25 12:15:00,38.89,38.91,38.8,38.81,75100.0,26.7942,26.808,26.7322,26.7391,75100.0
2008-08-25 12:20:00,38.81,38.82,38.79,38.79,27400.0,26.7391,26.7459,26.7253,26.7253,27400.0
2008-08-25 12:25:00,38.79,38.81,38.72,38.73,155000.0,26.7253,26.7391,26.6771,26.6839,155000.0
2008-08-25 12:30:00,38.73,38.75,38.69,38.72,124900.0,26.6839,26.6977,26.6564,26.6771,124900.0
2008-08-25 12:35:00,38.71,38.72,38.69,38.7,29400.0,26.6702,26.6771,26.6564,26.6633,29400.0
2008-08-25 12:40:00,38.7,38.8,38.7,38.77,234600.0,26.6633,26.7322,26.6633,26.7115,234600.0
2008-08-25 12:45:00,38.76,38.77,38.66,38.7,1044300.0,26.7046,26.7115,26.6357,26.6633,1044300.0
2008-08-25 12:50:00,38.69,38.69,38.65,38.66,148400.0,26.6564,26.6564,26.6288,26.6357,148400.0
2008-08-25 12:55:00,38.66,38.66,38.62,38.65,33900.0,26.6357,26.6357,26.6082,26.6288,33900.0
2008-08-25 13:00:00,38.66,38.72,38.65,38.72,16700.0,26.6357,26.6771,26.6288,26.6771,16700.0
2008-08-25 13:05:00,38.73,38.75,38.72,38.75,13000.0,26.6839,26.6977,26.6771,26.6977,13000.0
2008-08-25 13:10:00,38.74,38.74,38.73,38.73,3600.0,26.6908,26.6908,26.6839,26.6839,3600.0
2008-08-25 13:15:00,38.71,38.72,38.69,38.71,8100.0,26.6702,26.6771,26.6564,26.6702,8100.0
2008-08-25 13:20:00,38.71,38.72,38.7,38.71,8500.0,26.6702,26.6771,26.6633,26.6702,8500.0
2008-08-25 13:25:00,38.72,38.74,38.7,38.74,8900.0,26.6771,26.6908,26.6633,26.6908,8900.0
2008-08-25 13:30:00,38.75,38.8,38.75,38.8,11900.0,26.6977,26.7322,26.6977,26.7322,11900.0
2008-08-25 13:35:00,38.8,38.8,38.73,38.74,228800.0,26.7322,26.7322,26.6839,26.6908,228800.0
2008-08-25 13:40:00,38.74,38.76,38.7,38.75,324300.0,26.6908,26.7046,26.6633,26.6977,324300.0
2008-08-25 13:45:00,38.74,38.75,38.69,38.72,19200.0,26.6908,26.6977,26.6564,26.6771,19200.0
2008-08-25 13:50:00,38.72,38.79,38.72,38.79,24300.0,26.6771,26.7253,26.6771,26.7253,24300.0
2008-08-25 13:55:00,38.8,38.81,38.79,38.8,21500.0,26.7322,26.7391,26.7253,26.7322,21500.0
2008-08-25 14:00:00,38.8,38.8,38.76,38.77,31300.0,26.7322,26.7322,26.7046,26.7115,31300.0
2008-08-25 14:05:00,38.76,38.78,38.75,38.78,10000.0,26.7046,26.7184,26.6977,26.7184,10000.0
2008-08-25 14:10:00,38.79,38.81,38.77,38.77,19100.0,26.7253,26.7391,26.7115,26.7115,19100.0
2008-08-25 14:15:00,38.77,38.78,38.74,38.75,120200.0,26.7115,26.7184,26.6908,26.6977,120200.0
2008-08-25 14:20:00,38.75,38.78,38.74,38.78,15700.0,26.6977,26.7184,26.6908,26.7184,15700.0
2008-08-25 14:25:00,38.78,38.86,38.78,38.85,76200.0,26.7184,26.7735,26.7184,26.7666,76200.0
2008-08-25 14:30:00,38.85,38.88,38.84,38.86,42500.0,26.7666,26.7873,26.7597,26.7735,42500.0
2008-08-25 14:35:00,38.87,38.91,38.87,38.9,11000.0,26.7804,26.808,26.7804,26.8011,11000.0
2008-08-25 14:40:00,38.9,38.92,38.88,38.92,20000.0,26.8011,26.8148,26.7873,26.8148,20000.0
2008-08-25 14:45:00,38.93,38.94,38.9,38.9,16000.0,26.8217,26.8286,26.8011,26.8011,16000.0
2008-08-25 14:50:00,38.9,38.93,38.9,38.9,20300.0,26.8011,26.8217,26.8011,26.8011,20300.0
2008-08-25 14:55:00,38.9,38.9,38.76,38.77,41100.0,26.8011,26.8011,26.7046,26.7115,41100.0
2008-08-25 15:00:00,38.77,38.83,38.76,38.83,30700.0,26.7115,26.7528,26.7046,26.7528,30700.0
2008-08-25 15:05:00,38.83,38.85,38.79,38.85,138800.0,26.7528,26.7666,26.7253,26.7666,138800.0
2008-08-25 15:10:00,38.87,38.88,38.85,38.85,134100.0,26.7804,26.7873,26.7666,26.7666,134100.0
2008-08-25 15:15:00,38.85,38.9,38.84,38.88,60400.0,26.7666,26.8011,26.7597,26.7873,60400.0
2008-08-25 15:20:00,38.88,38.89,38.84,38.85,45700.0,26.7873,26.7942,26.7597,26.7666,45700.0
2008-08-25 15:25:00,38.84,38.87,38.82,38.84,205200.0,26.7597,26.7804,26.7459,26.7597,205200.0
2008-08-25 15:30:00,38.83,38.84,38.8,38.82,82600.0,26.7528,26.7597,26.7322,26.7459,82600.0
2008-08-25 15:35:00,38.82,38.86,38.81,38.81,115700.0,26.7459,26.7735,26.7391,26.7391,115700.0
2008-08-25 15:40:00,38.8,38.81,38.75,38.76,142100.0,26.7322,26.7391,26.6977,26.7046,142100.0
2008-08-25 15:45:00,38.76,38.86,38.76,38.83,115400.0,26.7046,26.7735,26.7046,26.7528,115400.0
2008-08-25 15:50:00,38.83,38.87,38.83,38.86,104900.0,26.7528,26.7804,26.7528,26.7735,104900.0
2008-08-25 15:55:00,38.86,38.89,38.84,38.87,325200.0,26.7735,26.7942,26.7597,26.7804,325200.0
2008-08-25 16:00:00,38.88,38.9,38.86,38.86,2500.0,26.7873,26.8011,26.7735,26.7735,2500.0
2008-08-25 16:05:00,38.86,38.86,38.86,38.86,0.0,26.7735,26.7735,26.7735,26.7735,0.0
2008-08-25 16:10:00,38.86,38.86,38.86,38.86,0.0,26.7735,26.7735,26.7735,26.7735,0.0
2008-08-26 09:30:00,38.62,39.07,38.62,38.84,46100.0,26.6082,26.9182,26.6082,26.7597,46100.0
2008-08-26 09:35:00,38.85,38.87,38.76,38.83,518500.0,26.7666,26.7804,26.7046,26.7528,518500.0
2008-08-26 09:40:00,38.83,38.99,38.82,38.95,115100.0,26.7528,26.8631,26.7459,26.8355,115100.0
2008-08-26 09:45:00,38.95,38.96,38.82,38.82,309500.0,26.8355,26.8424,26.7459,26.7459,309500.0
2008-08-26 09:50:00,38.82,38.83,38.64,38.64,209400.0,26.7459,26.7528,26.6219,26.6219,209400.0
2008-08-26 09:55:00,38.64,38.7,38.61,38.69,49200.0,26.6219,26.6633,26.6013,26.6564,49200.0
2008-08-26 10:00:00,38.7,38.76,38.68,38.72,55500.0,26.6633,26.7046,26.6495,26.6771,55500.0
2008-08-26 10:05:00,38.72,38.76,38.72,38.75,45200.0,26.6771,26.7046,26.6771,26.6977,45200.0
2008-08-26 10:10:00,38.76,38.89,38.74,38.87,67200.0,26.7046,26.7942,26.6908,26.7804,67200.0
2008-08-26 10:15:00,38.87,38.93,38.85,38.93,66700.0,26.7804,26.8217,26.7666,26.8217,66700.0
2008-08-26 10:20:00,38.94,39.02,38.94,38.97,36500.0,26.8286,26.8837,26.8286,26.8493,36500.0
2008-08-26 10:25:00,38.97,38.98,38.87,38.89,224800.0,26.8493,26.8562,26.7804,26.7942,224800.0
2008-08-26 10:30:00,38.89,38.97,38.89,38.97,138900.0,26.7942,26.8493,26.7942,26.8493,138900.0
2008-08-26 10:35:00,38.98,39.04,38.97,39.03,113400.0,26.8562,26.8975,26.8493,26.8906,113400.0
2008-08-26 10:40:00,39.02,39.05,38.99,39.05,107200.0,26.8837,26.9044,26.8631,26.9044,107200.0
2008-08-26 10:45:00,39.06,39.07,38.99,39.04,158300.0,26.9113,26.9182,26.8631,26.8975,158300.0
2008-08-26 10:50:00,39.04,39.04,39.01,39.03,18200.0,26.8975,26.8975,26.8769,26.8906,18200.0
2008-08-26 10:55:00,39.02,39.08,39.02,39.06,20300.0,26.8837,26.9251,26.8837,26.9113,20300.0
2008-08-26 11:00:00,39.06,39.11,39.05,39.11,20300.0,26.9113,26.9458,26.9044,26.9458,20300.0
2008-08-26 11:05:00,39.12,39.14,39.07,39.09,23400.0,26.9526,26.9664,26.9182,26.932,23400.0
2008-08-26 11:10:00,39.09,39.09,39.06,39.08,22500.0,26.932,26.932,26.9113,26.9251,22500.0
2008-08-26 11:15:00,39.08,39.12,39.08,39.12,23500.0,26.9251,26.9526,26.9251,26.9526,23500.0
2008-08-26 11:20:00,39.12,39.12,39.04,39.05,31400.0,26.9526,26.9526,26.8975,26.9044,31400.0
2008-08-26 11:25:00,39.04,39.06,39.04,39.05,5300.0,26.8975,26.9113,26.8975,26.9044,5300.0
2008-08-26 11:30:00,39.06,39.07,39.02,39.02,23400.0,26.9113,26.9182,26.8837,26.8837,23400.0
2008-08-26 11:35:00,39.02,39.05,38.93,38.95,41000.0,26.8837,26.9044,26.8217,26.8355,41000.0
2008-08-26 11:40:00,38.95,39.01,38.95,39.01,21200.0,26.8355,26.8769,26.8355,26.8769,21200.0
2008-08-26 11:45:00,39.0,39.02,38.99,38.99,19600.0,26.87,26.8837,26.8631,26.8631,19600.0
2008-08-26 11:50:00,38.99,38.99,38.96,38.97,9000.0,26.8631,26.8631,26.8424,26.8493,9000.0
2008-08-26 11:55:00,38.97,38.99,38.97,38.99,3300.0,26.8493,26.8631,26.8493,26.8631,3300.0
2008-08-26 12:00:00,38.98,39.05,38.98,39.04,13800.0,26.8562,26.9044,26.8562,26.8975,13800.0
2008-08-26 12:05:00,39.04,39.12,39.04,39.1,50900.0,26.8975,26.9526,26.8975,26.9389,50900.0
2008-08-26 12:10:00,39.11,39.12,39.09,39.12,12900.0,26.9458,26.9526,26.932,26.9526,12900.0
2008-08-26 12:15:00,39.12,39.13,39.1,39.1,24600.0,26.9526,26.9595,26.9389,26.9389,24600.0
2008-08-26 12:20:00,39.1,39.13,39.04,39.12,38500.0,26.9389,26.9595,26.8975,26.9526,38500.0
2008-08-26 12:25:00,39.12,39.12,39.06,39.08,9300.0,26.9526,26.9526,26.9113,26.9251,9300.0
2008-08-26 12:30:00,39.07,39.08,39.06,39.07,23100.0,26.9182,26.9251,26.9113,26.9182,23100.0
2008-08-26 12:35:00,39.07,39.09,39.07,39.08,4800.0,26.9182,26.932,26.9182,26.9251,4800.0
2008-08-26 12:40:00,39.08,39.11,39.07,39.11,22100.0,26.9251,26.9458,26.9182,26.9458,22100.0
2008-08-26 12:45:00,39.11,39.16,39.11,39.15,19100.0,26.9458,26.9802,26.9458,26.9733,19100.0
2008-08-26 12:50:00,39.15,39.15,39.12,39.13,18800.0,26.9733,26.9733,26.9526,26.9595,18800.0
2008-08-26 12:55:00,39.13,39.13,39.12,39.12,2500.0,26.9595,26.9595,26.9526,26.9526,2500.0
2008-08-26 13:00:00,39.12,39.15,39.12,39.15,15800.0,26.9526,26.9733,26.9526,26.9733,15800.0
2008-08-26 13:05:00,39.15,39.16,39.14,39.15,16200.0,26.9733,26.9802,26.9664,26.9733,16200.0
2008-08-26 13:10:00,39.15,39.16,39.14,39.14,8200.0,26.9733,26.9802,26.9664,26.9664,8200.0
2008-08-26 13:15:00,39.13,39.14,39.12,39.12,16800.0,26.9595,26.9664,26.9526,26.9526,16800.0
2008-08-26 13:20:00,39.12,39.14,39.12,39.14,5700.0,26.9526,26.9664,26.9526,26.9664,5700.0
2008-08-26 13:25:00,39.14,39.14,39.13,39.13,4500.0,26.9664,26.9664,26.9595,26.9595,4500.0
2008-08-26 13:30:00,39.13,39.13,39.03,39.06,65200.0,26.9595,26.9595,26.8906,26.9113,65200.0
2008-08-26 13:35:00,39.06,39.08,39.06,39.07,9600.0,26.9113,26.9251,26.9113,26.9182,9600.0
2008-08-26 13:40:00,39.07,39.07,39.05,39.06,12400.0,26.9182,26.9182,26.9044,26.9113,12400.0
2008-08-26 13:45:00,39.07,39.07,39.04,39.07,15900.0,26.9182,26.9182,26.8975,26.9182,15900.0
2008-08-26 13:50:00,39.07,39.15,39.07,39.13,44100.0,26.9182,26.9733,26.9182,26.9595,44100.0
2008-08-26 13:55:00,39.14,39.14,39.09,39.1,58300.0,26.9664,26.9664,26.932,26.9389,58300.0
2008-08-26 14:00:00,39.1,39.16,39.02,39.14,243000.0,26.9389,26.9802,26.8837,26.9664,243000.0
2008-08-26 14:05:00,39.13,39.14,39.1,39.13,52000.0,26.9595,26.9664,26.9389,26.9595,52000.0
2008-08-26 14:10:00,39.13,39.15,39.12,39.12,36900.0,26.9595,26.9733,26.9526,26.9526,36900.0
2008-08-26 14:15:00,39.12,39.12,39.04,39.05,57700.0,26.9526,26.9526,26.8975,26.9044,57700.0
2008-08-26 14:20:00,39.06,39.07,39.03,39.04,46400.0,26.9113,26.9182,26.8906,26.8975,46400.0
2008-08-26 14:25:00,39.04,39.04,38.98,39.0,24700.0,26.8975,26.8975,26.8562,26.87,24700.0
2008-08-26 14:30:00,38.98,39.01,38.98,39.01,17200.0,26.8562,26.8769,26.8562,26.8769,17200.0
2008-08-26 14:35:00,39.01,39.02,38.99,39.02,41200.0,26.8769,26.8837,26.8631,26.8837,41200.0
2008-08-26 14:40:00,39.02,39.02,38.96,38.96,26800.0,26.8837,26.8837,26.8424,26.8424,26800.0
2008-08-26 14:45:00,38.96,39.02,38.96,38.99,36300.0,26.8424,26.8837,26.8424,26.8631,36300.0
2008-08-26 14:50:00,38.99,39.0,38.98,38.98,8400.0,26.8631,26.87,26.8562,26.8562,8400.0
2008-08-26 14:55:00,38.99,38.99,38.94,38.94,20600.0,26.8631,26.8631,26.8286,26.8286,20600.0
2008-08-26 15:00:00,38.94,38.98,38.94,38.98,12700.0,26.8286,26.8562,26.8286,26.8562,12700.0
2008-08-26 15:05:00,38.98,39.03,38.92,38.92,40900.0,26.8562,26.8906,26.8148,26.8148,40900.0
2008-08-26 15:10:00,38.92,38.98,38.9,38.97,41000.0,26.8148,26.8562,26.8011,26.8493,41000.0
2008-08-26 15:15:00,38.97,38.99,38.96,38.98,37300.0,26.8493,26.8631,26.8424,26.8562,37300.0
2008-08-26 15:20:00,38.98,39.0,38.96,39.0,41100.0,26.8562,26.87,26.8424,26.87,41100.0
2008-08-26 15:25:00,39.0,39.01,38.97,38.99,23700.0,26.87,26.8769,26.8493,26.8631,23700.0
2008-08-26 15:30:00,39.0,39.0,38.95,38.96,26400.0,26.87,26.87,26.8355,26.8424,26400.0
2008-08-26 15:35:00,38.96,39.03,38.96,39.02,28000.0,26.8424,26.8906,26.8424,26.8837,28000.0
2008-08-26 15:40:00,39.03,39.08,39.03,39.04,48500.0,26.8906,26.9251,26.8906,26.8975,48500.0
2008-08-26 15:45:00,39.04,39.1,39.04,39.08,57900.0,26.8975,26.9389,26.8975,26.9251,57900.0
2008-08-26 15:50:00,39.08,39.1,38.95,39.08,182400.0,26.9251,26.9389,26.8355,26.9251,182400.0
2008-08-26 15:55:00,39.08,39.11,39.05,39.06,277800.0,26.9251,26.9458,26.9044,26.9113,277800.0
2008-08-26 16:00:00,39.06,39.06,39.06,39.06,400.0,26.9113,26.9113,26.9113,26.9113,400.0
2008-08-26 16:05:00,39.06,39.06,39.06,39.06,0.0,26.9113,26.9113,26.9113,26.9113,0.0
2008-08-26 16:10:00,39.06,39.06,39.06,39.06,0.0,26.9113,26.9113,26.9113,26.9113,0.0
2008-08-27 09:30:00,39.1,39.49,39.1,39.34,59900.0,26.9389,27.2076,26.9389,27.1042,59900.0
2008-08-27 09:35:00,39.33,39.44,39.26,39.41,83900.0,27.0973,27.1731,27.0491,27.1524,83900.0
2008-08-27 09:40:00,39.41,39.42,39.36,39.36,66500.0,27.1524,27.1593,27.118,27.118,66500.0
2008-08-27 09:45:00,39.36,39.36,39.29,39.31,22400.0,27.118,27.118,27.0698,27.0835,22400.0
2008-08-27 09:50:00,39.32,39.32,39.26,39.3,13400.0,27.0904,27.0904,27.0491,27.0767,13400.0
2008-08-27 09:55:00,39.3,39.34,39.28,39.33,15200.0,27.0767,27.1042,27.0629,27.0973,15200.0
2008-08-27 10:00:00,39.36,39.41,39.35,39.4,23400.0,27.118,27.1524,27.1111,27.1456,23400.0
2008-08-27 10:05:00,39.39,39.45,39.39,39.42,30500.0,27.1387,27.18,27.1387,27.1593,30500.0
2008-08-27 10:10:00,39.42,39.44,39.41,39.43,114200.0,27.1593,27.1731,27.1524,27.1662,114200.0
2008-08-27 10:15:00,39.43,39.45,39.4,39.45,23600.0,27.1662,27.18,27.1456,27.18,23600.0
2008-08-27 10:20:00,39.45,39.48,39.4,39.41,41300.0,27.18,27.2007,27.1456,27.1524,41300.0
2008-08-27 10:25:00,39.41,39.43,39.39,39.41,14500.0,27.1524,27.1662,27.1387,27.1524,14500.0
2008-08-27 10:30:00,39.42,39.51,39.41,39.5,24700.0,27.1593,27.2213,27.1524,27.2145,24700.0
2008-08-27 10:35:00,39.5,39.55,39.48,39.55,72300.0,27.2145,27.2489,27.2007,27.2489,72300.0
2008-08-27 10:40:00,39.54,39.54,39.5,39.53,30100.0,27.242,27.242,27.2145,27.2351,30100.0
2008-08-27 10:45:00,39.53,39.53,39.48,39.49,55600.0,27.2351,27.2351,27.2007,27.2076,55600.0
2008-08-27 10:50:00,39.48,39.5,39.45,39.49,69300.0,27.2007,27.2145,27.18,27.2076,69300.0
2008-08-27 10:55:00,39.49,39.55,39.47,39.49,76500.0,27.2076,27.2489,27.1938,27.2076,76500.0
2008-08-27 11:00:00,39.48,39.48,39.41,39.42,35200.0,27.2007,27.2007,27.1524,27.1593,35200.0
2008-08-27 11:05:00,39.42,39.42,39.37,39.38,14600.0,27.1593,27.1593,27.1249,27.1318,14600.0
2008-08-27 11:10:00,39.38,39.42,39.38,39.42,50800.0,27.1318,27.1593,27.1318,27.1593,50800.0
2008-08-27 11:15:00,39.42,39.45,39.41,39.44,14200.0,27.1593,27.18,27.1524,27.1731,14200.0
2008-08-27 11:20:00,39.45,39.47,39.4,39.4,30500.0,27.18,27.1938,27.1456,27.1456,30500.0
2008-08-27 11:25:00,39.4,39.41,39.32,39.32,32000.0,27.1456,27.1524,27.0904,27.0904,32000.0
2008-08-27 11:30:00,39.31,39.31,39.22,39.24,148600.0,27.0835,27.0835,27.0215,27.0353,148600.0
2008-08-27 11:35:00,39.24,39.24,39.18,39.2,34000.0,27.0353,27.0353,26.994,27.0078,34000.0
2008-08-27 11:40:00,39.2,39.24,39.19,39.24,8200.0,27.0078,27.0353,27.0009,27.0353,8200.0
2008-08-27 11:45:00,39.25,39.32,39.24,39.31,12900.0,27.0422,27.0904,27.0353,27.0835,12900.0
2008-08-27 11:50:00,39.3,39.3,39.22,39.24,16300.0,27.0767,27.0767,27.0215,27.0353,16300.0
2008-08-27 11:55:00,39.22,39.26,39.22,39.25,11100.0,27.0215,27.0491,27.0215,27.0422,11100.0
2008-08-27 12:00:00,39.26,39.35,39.25,39.35,5000.0,27.0491,27.1111,27.0422,27.1111,5000.0
2008-08-27 12:05:00,39.35,39.45,39.35,39.43,14500.0,27.1111,27.18,27.1111,27.1662,14500.0
2008-08-27 12:10:00,39.44,39.45,39.43,39.44,34200.0,27.1731,27.18,27.1662,27.1731,34200.0
2008-08-27 12:15:00,39.45,39.46,39.41,39.43,11500.0,27.18,27.1869,27.1524,27.1662,11500.0
2008-08-27 12:20:00,39.44,39.48,39.44,39.47,5700.0,27.1731,27.2007,27.1731,27.1938,5700.0
2008-08-27 12:25:00,39.46,39.51,39.46,39.51,4200.0,27.1869,27.2213,27.1869,27.2213,4200.0
2008-08-27 12:30:00,39.51,39.52,39.49,39.51,9500.0,27.2213,27.2282,27.2076,27.2213,9500.0
2008-08-27 12:35:00,39.5,39.5,39.47,39.47,7700.0,27.2145,27.2145,27.1938,27.1938,7700.0
2008-08-27 12:40:00,39.47,39.51,39.47,39.51,11500.0,27.1938,27.2213,27.1938,27.2213,11500.0
2008-08-27 12:45:00,39.53,39.59,39.53,39.58,12200.0,27.2351,27.2765,27.2351,27.2696,12200.0
2008-08-27 12:50:00,39.59,39.6,39.53,39.54,24000.0,27.2765,27.2833,27.2351,27.242,24000.0
2008-08-27 12:55:00,39.54,39.55,39.53,39.54,6700.0,27.242,27.2489,27.2351,27.242,6700.0
2008-08-27 13:00:00,39.54,39.54,39.52,39.53,7000.0,27.242,27.242,27.2282,27.2351,7000.0
2008-08-27 13:05:00,39.54,39.55,39.54,39.55,6400.0,27.242,27.2489,27.242,27.2489,6400.0
2008-08-27 13:10:00,39.54,39.57,39.54,39.57,9700.0,27.242,27.2627,27.242,27.2627,9700.0
2008-08-27 13:15:00,39.58,39.58,39.58,39.58,1200.0,27.2696,27.2696,27.2696,27.2696,1200.0
2008-08-27 13:20:00,39.58,39.58,39.54,39.55,26600.0,27.2696,27.2696,27.242,27.2489,26600.0
2008-08-27 13:25:00,39.56,39.58,39.56,39.58,6100.0,27.2558,27.2696,27.2558,27.2696,6100.0
2008-08-27 13:30:00,39.59,39.59,39.55,39.55,19100.0,27.2765,27.2765,27.2489,27.2489,19100.0
2008-08-27 13:35:00,39.55,39.59,39.55,39.58,14200.0,27.2489,27.2765,27.2489,27.2696,14200.0
2008-08-27 13:40:00,39.59,39.6,39.58,39.58,5600.0,27.2765,27.2833,27.2696,27.2696,5600.0
2008-08-27 13:45:00,39.58,39.59,39.57,39.58,7000.0,27.2696,27.2765,27.2627,27.2696,7000.0
2008-08-27 13:50:00,39.58,39.59,39.52,39.53,90500.0,27.2696,27.2765,27.2282,27.2351,90500.0
2008-08-27 13:55:00,39.53,39.55,39.52,39.52,27000.0,27.2351,27.2489,27.2282,27.2282,27000.0
2008-08-27 14:00:00,39.52,39.53,39.47,39.49,11600.0,27.2282,27.2351,27.1938,27.2076,11600.0
2008-08-27 14:05:00,39.5,39.58,39.5,39.55,22500.0,27.2145,27.2696,27.2145,27.2489,22500.0
2008-08-27 14:10:00,39.55,39.55,39.5,39.52,15100.0,27.2489,27.2489,27.2145,27.2282,15100.0
2008-08-27 14:15:00,39.52,39.54,39.52,39.54,21800.0,27.2282,27.242,27.2282,27.242,21800.0
2008-08-27 14:20:00,39.55,39.6,39.54,39.6,15000.0,27.2489,27.2833,27.242,27.2833,15000.0
2008-08-27 14:25:00,39.6,39.62,39.59,39.6,91200.0,27.2833,27.2971,27.2765,27.2833,91200.0
2008-08-27 14:30:00,39.61,39.63,39.6,39.63,8100.0,27.2902,27.304,27.2833,27.304,8100.0
2008-08-27 14:35:00,39.64,39.66,39.63,39.65,14300.0,27.3109,27.3247,27.304,27.3178,14300.0
2008-08-27 14:40:00,39.66,39.68,39.66,39.68,16400.0,27.3247,27.3385,27.3247,27.3385,16400.0
2008-08-27 14:45:00,39.67,39.69,39.66,39.67,16200.0,27.3316,27.3454,27.3247,27.3316,16200.0
2008-08-27 14:50:00,39.68,39.68,39.59,39.59,60200.0,27.3385,27.3385,27.2765,27.2765,60200.0
2008-08-27 14:55:00,39.58,39.58,39.54,39.54,143400.0,27.2696,27.2696,27.242,27.242,143400.0
2008-08-27 15:00:00,39.55,39.56,39.54,39.54,10700.0,27.2489,27.2558,27.242,27.242,10700.0
2008-08-27 15:05:00,39.54,39.59,39.52,39.59,18900.0,27.242,27.2765,27.2282,27.2765,18900.0
2008-08-27 15:10:00,39.58,39.59,39.49,39.5,34200.0,27.2696,27.2765,27.2076,27.2145,34200.0
2008-08-27 15:15:00,39.5,39.5,39.41,39.42,59900.0,27.2145,27.2145,27.1524,27.1593,59900.0
2008-08-27 15:20:00,39.43,39.48,39.39,39.45,49200.0,27.1662,27.2007,27.1387,27.18,49200.0
2008-08-27 15:25:00,39.45,39.46,39.39,39.4,46700.0,27.18,27.1869,27.1387,27.1456,46700.0
2008-08-27 15:30:00,39.4,39.44,39.38,39.43,35000.0,27.1456,27.1731,27.1318,27.1662,35000.0
2008-08-27 15:35:00,39.43,39.44,39.41,39.43,40300.0,27.1662,27.1731,27.1524,27.1662,40300.0
2008-08-27 15:40:00,39.44,39.51,39.43,39.51,104300.0,27.1731,27.2213,27.1662,27.2213,104300.0
2008-08-27 15:45:00,39.51,39.51,39.42,39.45,63300.0,27.2213,27.2213,27.1593,27.18,63300.0
2008-08-27 15:50:00,39.45,39.51,39.44,39.51,82100.0,27.18,27.2213,27.1731,27.2213,82100.0
2008-08-27 15:55:00,39.51,39.55,39.5,39.5,421600.0,27.2213,27.2489,27.2145,27.2145,421600.0
2008-08-27 16:00:00,39.51,39.51,39.51,39.51,900.0,27.2213,27.2213,27.2213,27.2213,900.0
2008-08-27 16:05:00,39.51,39.51,39.51,39.51,0.0,27.2213,27.2213,27.2213,27.2213,0.0
2008-08-27 16:10:00,39.51,39.51,39.51,39.51,0.0,27.2213,27.2213,27.2213,27.2213,0.0
2008-08-28 09:30:00,39.7,40.0,39.7,39.95,28100.0,27.3522,27.5589,27.3522,27.5245,28100.0
2008-08-28 09:35:00,39.95,40.02,39.88,39.88,102200.0,27.5245,27.5727,27.4763,27.4763,102200.0
2008-08-28 09:40:00,39.88,39.97,39.88,39.94,66800.0,27.4763,27.5383,27.4763,27.5176,66800.0
2008-08-28 09:45:00,39.94,39.94,39.88,39.89,29000.0,27.5176,27.5176,27.4763,27.4831,29000.0
2008-08-28 09:50:00,39.88,39.9,39.84,39.9,39500.0,27.4763,27.49,27.4487,27.49,39500.0
2008-08-28 09:55:00,39.91,39.95,39.87,39.88,36800.0,27.4969,27.5245,27.4694,27.4763,36800.0
2008-08-28 10:00:00,39.89,39.94,39.89,39.93,31900.0,27.4831,27.5176,27.4831,27.5107,31900.0
2008-08-28 10:05:00,39.93,39.94,39.9,39.94,39200.0,27.5107,27.5176,27.49,27.5176,39200.0
2008-08-28 10:10:00,39.94,39.99,39.93,39.98,40600.0,27.5176,27.552,27.5107,27.5452,40600.0
2008-08-28 10:15:00,39.98,39.99,39.92,39.92,18700.0,27.5452,27.552,27.5038,27.5038,18700.0
2008-08-28 10:20:00,39.91,39.93,39.89,39.89,31700.0,27.4969,27.5107,27.4831,27.4831,31700.0
2008-08-28 10:25:00,39.9,39.94,39.89,39.94,18900.0,27.49,27.5176,27.4831,27.5176,18900.0
2008-08-28 10:30:00,39.94,39.96,39.93,39.93,211100.0,27.5176,27.5314,27.5107,27.5107,211100.0
2008-08-28 10:35:00,39.95,39.96,39.82,39.83,120700.0,27.5245,27.5314,27.4349,27.4418,120700.0
2008-08-28 10:40:00,39.83,39.91,39.83,39.9,141400.0,27.4418,27.4969,27.4418,27.49,141400.0
2008-08-28 10:45:00,39.9,39.98,39.9,39.94,93300.0,27.49,27.5452,27.49,27.5176,93300.0
2008-08-28 10:50:00,39.94,39.96,39.91,39.92,46300.0,27.5176,27.5314,27.4969,27.5038,46300.0
2008-08-28 10:55:00,39.92,39.92,39.85,39.85,36200.0,27.5038,27.5038,27.4556,27.4556,36200.0
2008-08-28 11:00:00,39.85,39.88,39.83,39.83,12500.0,27.4556,27.4763,27.4418,27.4418,12500.0
2008-08-28 11:05:00,39.84,39.85,39.82,39.83,19800.0,27.4487,27.4556,27.4349,27.4418,19800.0
2008-08-28 11:10:00,39.84,39.84,39.81,39.81,44400.0,27.4487,27.4487,27.428,27.428,44400.0
2008-08-28 11:15:00,39.8,39.82,39.78,39.81,86700.0,27.4211,27.4349,27.4074,27.428,86700.0
2008-08-28 11:20:00,39.8,39.8,39.74,39.74,34400.0,27.4211,27.4211,27.3798,27.3798,34400.0
2008-08-28 11:25:00,39.74,39.76,39.73,39.75,59000.0,27.3798,27.3936,27.3729,27.3867,59000.0
2008-08-28 11:30:00,39.74,39.78,39.74,39.77,85400.0,27.3798,27.4074,27.3798,27.4005,85400.0
2008-08-28 11:35:00,39.77,39.78,39.69,39.69,23900.0,27.4005,27.4074,27.3454,27.3454,23900.0
2008-08-28 11:40:00,39.69,39.69,39.62,39.63,193000.0,27.3454,27.3454,27.2971,27.304,193000.0
2008-08-28 11:45:00,39.63,39.68,39.61,39.67,99300.0,27.304,27.3385,27.2902,27.3316,99300.0
2008-08-28 11:50:00,39.66,39.81,39.65,39.81,111000.0,27.3247,27.428,27.3178,27.428,111000.0
2008-08-28 11:55:00,39.81,39.87,39.81,39.84,67900.0,27.428,27.4694,27.428,27.4487,67900.0
2008-08-28 12:00:00,39.84,39.9,39.84,39.9,49600.0,27.4487,27.49,27.4487,27.49,49600.0
2008-08-28 12:05:00,39.91,39.95,39.9,39.94,194200.0,27.4969,27.5245,27.49,27.5176,194200.0
2008-08-28 12:10:00,39.94,39.94,39.92,39.93,7300.0,27.5176,27.5176,27.5038,27.5107,7300.0
2008-08-28 12:15:00,39.94,39.94,39.88,39.91,106900.0,27.5176,27.5176,27.4763,27.4969,106900.0
2008-08-28 12:20:00,39.91,39.93,39.9,39.92,5600.0,27.4969,27.5107,27.49,27.5038,5600.0
2008-08-28 12:25:00,39.92,39.94,39.91,39.91,36200.0,27.5038,27.5176,27.4969,27.4969,36200.0
2008-08-28 12:30:00,39.91,39.91,39.86,39.87,10700.0,27.4969,27.4969,27.4625,27.4694,10700.0
2008-08-28 12:35:00,39.87,39.87,39.83,39.84,7500.0,27.4694,27.4694,27.4418,27.4487,7500.0
2008-08-28 12:40:00,39.84,39.89,39.83,39.84,134900.0,27.4487,27.4831,27.4418,27.4487,134900.0
2008-08-28 12:45:00,39.85,39.92,39.85,39.9,7200.0,27.4556,27.5038,27.4556,27.49,7200.0
2008-08-28 12:50:00,39.89,39.94,39.87,39.94,17600.0,27.4831,27.5176,27.4694,27.5176,17600.0
2008-08-28 12:55:00,39.95,39.95,39.92,39.93,4000.0,27.5245,27.5245,27.5038,27.5107,4000.0
2008-08-28 13:00:00,39.93,39.93,39.91,39.92,53300.0,27.5107,27.5107,27.4969,27.5038,53300.0
2008-08-28 13:05:00,39.92,39.93,39.91,39.92,39500.0,27.5038,27.5107,27.4969,27.5038,39500.0
2008-08-28 13:10:00,39.92,39.93,39.89,39.91,7500.0,27.5038,27.5107,27.4831,27.4969,7500.0
2008-08-28 13:15:00,39.9,39.92,39.9,39.92,8100.0,27.49,27.5038,27.49,27.5038,8100.0
2008-08-28 13:20:00,39.92,39.94,39.92,39.92,14100.0,27.5038,27.5176,27.5038,27.5038,14100.0
2008-08-28 13:25:00,39.92,39.96,39.92,39.96,8200.0,27.5038,27.5314,27.5038,27.5314,8200.0
2008-08-28 13:30:00,39.96,40.0,39.96,40.0,21900.0,27.5314,27.5589,27.5314,27.5589,21900.0
2008-08-28 13:35:00,40.0,40.02,40.0,40.02,8300.0,27.5589,27.5727,27.5589,27.5727,8300.0
2008-08-28 13:40:00,40.02,40.03,40.02,40.03,7500.0,27.5727,27.5796,27.5727,27.5796,7500.0
2008-08-28 13:45:00,40.03,40.08,40.03,40.05,26200.0,27.5796,27.6141,27.5796,27.5934,26200.0
2008-08-28 13:50:00,40.04,40.07,40.04,40.06,6400.0,27.5865,27.6072,27.5865,27.6003,6400.0
2008-08-28 13:55:00,40.06,40.06,40.04,40.04,14600.0,27.6003,27.6003,27.5865,27.5865,14600.0
2008-08-28 14:00:00,40.03,40.03,40.0,40.0,19100.0,27.5796,27.5796,27.5589,27.5589,19100.0
2008-08-28 14:05:00,40.0,40.05,39.98,40.05,34200.0,27.5589,27.5934,27.5452,27.5934,34200.0
2008-08-28 14:10:00,40.04,40.1,40.03,40.09,74300.0,27.5865,27.6278,27.5796,27.6209,74300.0
2008-08-28 14:15:00,40.08,40.1,40.07,40.08,40700.0,27.6141,27.6278,27.6072,27.6141,40700.0
2008-08-28 14:20:00,40.08,40.09,40.07,40.07,30400.0,27.6141,27.6209,27.6072,27.6072,30400.0
2008-08-28 14:25:00,40.07,40.08,40.05,40.07,19500.0,27.6072,27.6141,27.5934,27.6072,19500.0
2008-08-28 14:30:00,40.07,40.12,40.07,40.12,25900.0,27.6072,27.6416,27.6072,27.6416,25900.0
2008-08-28 14:35:00,40.12,40.15,40.12,40.12,18000.0,27.6416,27.6623,27.6416,27.6416,18000.0
2008-08-28 14:40:00,40.12,40.13,40.09,40.1,14200.0,27.6416,27.6485,27.6209,27.6278,14200.0
2008-08-28 14:45:00,40.1,40.1,40.07,40.07,9200.0,27.6278,27.6278,27.6072,27.6072,9200.0
2008-08-28 14:50:00,40.08,40.1,40.08,40.09,4000.0,27.6141,27.6278,27.6141,27.6209,4000.0
2008-08-28 14:55:00,40.1,40.1,40.06,40.07,10100.0,27.6278,27.6278,27.6003,27.6072,10100.0
2008-08-28 15:00:00,40.06,40.09,40.05,40.09,20600.0,27.6003,27.6209,27.5934,27.6209,20600.0
2008-08-28 15:05:00,40.09,40.09,40.05,40.06,23200.0,27.6209,27.6209,27.5934,27.6003,23200.0
2008-08-28 15:10:00,40.06,40.08,40.05,40.05,62400.0,27.6003,27.6141,27.5934,27.5934,62400.0
2008-08-28 15:15:00,40.05,40.07,40.04,40.05,161600.0,27.5934,27.6072,27.5865,27.5934,161600.0
2008-08-28 15:20:00,40.05,40.06,40.01,40.06,59300.0,27.5934,27.6003,27.5658,27.6003,59300.0
2008-08-28 15:25:00,40.05,40.07,40.02,40.07,78500.0,27.5934,27.6072,27.5727,27.6072,78500.0
2008-08-28 15:30:00,40.07,40.07,40.02,40.04,46900.0,27.6072,27.6072,27.5727,27.5865,46900.0
2008-08-28 15:35:00,40.05,40.05,40.04,40.05,29200.0,27.5934,27.5934,27.5865,27.5934,29200.0
2008-08-28 15:40:00,40.05,40.08,40.05,40.06,50800.0,27.5934,27.6141,27.5934,27.6003,50800.0
2008-08-28 15:45:00,40.06,40.08,40.03,40.05,110100.0,27.6003,27.6141,27.5796,27.5934,110100.0
2008-08-28 15:50:00,40.06,40.08,40.05,40.05,68300.0,27.6003,27.6141,27.5934,27.5934,68300.0
2008-08-28 15:55:00,40.05,40.12,40.05,40.1,294400.0,27.5934,27.6416,27.5934,27.6278,294400.0
2008-08-28 16:00:00,40.1,40.1,40.03,40.03,3700.0,27.6278,27.6278,27.5796,27.5796,3700.0
2008-08-28 16:05:00,40.03,40.03,40.03,40.03,0.0,27.5796,27.5796,27.5796,27.5796,0.0
2008-08-28 16:10:00,40.03,40.03,40.03,40.03,0.0,27.5796,27.5796,27.5796,27.5796,0.0
2008-08-29 09:30:00,40.15,40.15,39.94,39.98,119500.0,27.6623,27.6623,27.5176,27.5452,119500.0
2008-08-29 09:35:00,39.98,40.03,39.95,40.01,93500.0,27.5452,27.5796,27.5245,27.5658,93500.0
2008-08-29 09:40:00,40.01,40.1,39.99,40.1,92700.0,27.5658,27.6278,27.552,27.6278,92700.0
2008-08-29 09:45:00,40.1,40.12,40.06,40.07,43000.0,27.6278,27.6416,27.6003,27.6072,43000.0
2008-08-29 09:50:00,40.07,40.09,39.99,40.05,87100.0,27.6072,27.6209,27.552,27.5934,87100.0
2008-08-29 09:55:00,40.02,40.05,39.92,39.94,64200.0,27.5727,27.5934,27.5038,27.5176,64200.0
2008-08-29 10:00:00,39.95,39.97,39.87,39.87,71500.0,27.5245,27.5383,27.4694,27.4694,71500.0
2008-08-29 10:05:00,39.87,39.89,39.85,39.88,30600.0,27.4694,27.4831,27.4556,27.4763,30600.0
2008-08-29 10:10:00,39.87,39.92,39.87,39.91,23700.0,27.4694,27.5038,27.4694,27.4969,23700.0
2008-08-29 10:15:00,39.92,39.92,39.82,39.82,35000.0,27.5038,27.5038,27.4349,27.4349,35000.0
2008-08-29 10:20:00,39.82,39.88,39.82,39.88,48200.0,27.4349,27.4763,27.4349,27.4763,48200.0
2008-08-29 10:25:00,39.89,39.91,39.89,39.9,5700.0,27.4831,27.4969,27.4831,27.49,5700.0
2008-08-29 10:30:00,39.92,39.92,39.84,39.85,30300.0,27.5038,27.5038,27.4487,27.4556,30300.0
2008-08-29 10:35:00,39.84,39.84,39.76,39.77,28800.0,27.4487,27.4487,27.3936,27.4005,28800.0
2008-08-29 10:40:00,39.77,39.79,39.76,39.79,43000.0,27.4005,27.4143,27.3936,27.4143,43000.0
2008-08-29 10:45:00,39.79,39.82,39.76,39.81,254100.0,27.4143,27.4349,27.3936,27.428,254100.0
2008-08-29 10:50:00,39.82,39.85,39.81,39.84,17400.0,27.4349,27.4556,27.428,27.4487,17400.0
2008-08-29 10:55:00,39.83,39.83,39.8,39.81,13900.0,27.4418,27.4418,27.4211,27.428,13900.0
2008-08-29 11:00:00,39.81,39.83,39.79,39.82,20100.0,27.428,27.4418,27.4143,27.4349,20100.0
2008-08-29 11:05:00,39.82,39.82,39.79,39.8,11600.0,27.4349,27.4349,27.4143,27.4211,11600.0
2008-08-29 11:10:00,39.8,39.8,39.73,39.73,10500.0,27.4211,27.4211,27.3729,27.3729,10500.0
2008-08-29 11:15:00,39.72,39.74,39.71,39.71,44200.0,27.366,27.3798,27.3591,27.3591,44200.0
2008-08-29 11:20:00,39.71,39.73,39.65,39.66,46600.0,27.3591,27.3729,27.3178,27.3247,46600.0
2008-08-29 11:25:00,39.65,39.68,39.65,39.66,58400.0,27.3178,27.3385,27.3178,27.3247,58400.0
2008-08-29 11:30:00,39.66,39.72,39.66,39.7,51600.0,27.3247,27.366,27.3247,27.3522,51600.0
2008-08-29 11:35:00,39.7,39.75,39.69,39.75,41300.0,27.3522,27.3867,27.3454,27.3867,41300.0
2008-08-29 11:40:00,39.76,39.83,39.76,39.83,49700.0,27.3936,27.4418,27.3936,27.4418,49700.0
2008-08-29 11:45:00,39.82,39.82,39.77,39.81,56700.0,27.4349,27.4349,27.4005,27.428,56700.0
2008-08-29 11:50:00,39.81,39.84,39.79,39.83,42100.0,27.428,27.4487,27.4143,27.4418,42100.0
2008-08-29 11:55:00,39.83,39.85,39.79,39.8,35900.0,27.4418,27.4556,27.4143,27.4211,35900.0
2008-08-29 12:00:00,39.8,39.8,39.77,39.77,45200.0,27.4211,27.4211,27.4005,27.4005,45200.0
2008-08-29 12:05:00,39.76,39.76,39.72,39.73,53300.0,27.3936,27.3936,27.366,27.3729,53300.0
2008-08-29 12:10:00,39.74,39.75,39.72,39.72,35900.0,27.3798,27.3867,27.366,27.366,35900.0
2008-08-29 12:15:00,39.71,39.72,39.69,39.7,35800.0,27.3591,27.366,27.3454,27.3522,35800.0
2008-08-29 12:20:00,39.69,39.7,39.68,39.68,40800.0,27.3454,27.3522,27.3385,27.3385,40800.0
2008-08-29 12:25:00,39.69,39.72,39.68,39.71,42600.0,27.3454,27.366,27.3385,27.3591,42600.0
2008-08-29 12:30:00,39.71,39.73,39.71,39.73,26000.0,27.3591,27.3729,27.3591,27.3729,26000.0
2008-08-29 12:35:00,39.73,39.74,39.7,39.7,42000.0,27.3729,27.3798,27.3522,27.3522,42000.0
2008-08-29 12:40:00,39.7,39.72,39.64,39.67,278400.0,27.3522,27.366,27.3109,27.3316,278400.0
2008-08-29 12:45:00,39.67,39.69,39.66,39.66,53300.0,27.3316,27.3454,27.3247,27.3247,53300.0
2008-08-29 12:50:00,39.67,39.7,39.66,39.7,25300.0,27.3316,27.3522,27.3247,27.3522,25300.0
2008-08-29 12:55:00,39.7,39.71,39.69,39.71,30400.0,27.3522,27.3591,27.3454,27.3591,30400.0
2008-08-29 13:00:00,39.72,39.74,39.69,39.72,40900.0,27.366,27.3798,27.3454,27.366,40900.0
2008-08-29 13:05:00,39.72,39.73,39.69,39.71,51600.0,27.366,27.3729,27.3454,27.3591,51600.0
2008-08-29 13:10:00,39.71,39.72,39.7,39.72,36700.0,27.3591,27.366,27.3522,27.366,36700.0
2008-08-29 13:15:00,39.72,39.73,39.71,39.73,33200.0,27.366,27.3729,27.3591,27.3729,33200.0
2008-08-29 13:20:00,39.73,39.78,39.73,39.77,50400.0,27.3729,27.4074,27.3729,27.4005,50400.0
2008-08-29 13:25:00,39.77,39.81,39.77,39.81,3300.0,27.4005,27.428,27.4005,27.428,3300.0
2008-08-29 13:30:00,39.81,39.82,39.79,39.81,10200.0,27.428,27.4349,27.4143,27.428,10200.0
2008-08-29 13:35:00,39.79,39.79,39.74,39.74,7700.0,27.4143,27.4143,27.3798,27.3798,7700.0
2008-08-29 13:40:00,39.74,39.75,39.73,39.73,4900.0,27.3798,27.3867,27.3729,27.3729,4900.0
2008-08-29 13:45:00,39.72,39.74,39.72,39.74,1300.0,27.366,27.3798,27.366,27.3798,1300.0
2008-08-29 13:50:00,39.74,39.74,39.71,39.71,3400.0,27.3798,27.3798,27.3591,27.3591,3400.0
2008-08-29 13:55:00,39.71,39.73,39.71,39.73,4000.0,27.3591,27.3729,27.3591,27.3729,4000.0
2008-08-29 14:00:00,39.73,39.75,39.73,39.75,10000.0,27.3729,27.3867,27.3729,27.3867,10000.0
2008-08-29 14:05:00,39.75,39.75,39.74,39.75,6500.0,27.3867,27.3867,27.3798,27.3867,6500.0
2008-08-29 14:10:00,39.75,39.78,39.75,39.78,5600.0,27.3867,27.4074,27.3867,27.4074,5600.0
2008-08-29 14:15:00,39.78,39.79,39.75,39.76,27000.0,27.4074,27.4143,27.3867,27.3936,27000.0
2008-08-29 14:20:00,39.77,39.78,39.76,39.76,5400.0,27.4005,27.4074,27.3936,27.3936,5400.0
2008-08-29 14:25:00,39.75,39.77,39.74,39.76,6400.0,27.3867,27.4005,27.3798,27.3936,6400.0
2008-08-29 14:30:00,39.75,39.75,39.72,39.73,28600.0,27.3867,27.3867,27.366,27.3729,28600.0
2008-08-29 14:35:00,39.73,39.75,39.73,39.74,25000.0,27.3729,27.3867,27.3729,27.3798,25000.0
2008-08-29 14:40:00,39.74,39.76,39.74,39.75,9600.0,27.3798,27.3936,27.3798,27.3867,9600.0
2008-08-29 14:45:00,39.75,39.75,39.73,39.74,21300.0,27.3867,27.3867,27.3729,27.3798,21300.0
2008-08-29 14:50:00,39.74,39.77,39.74,39.76,11100.0,27.3798,27.4005,27.3798,27.3936,11100.0
2008-08-29 14:55:00,39.78,39.86,39.78,39.86,16100.0,27.4074,27.4625,27.4074,27.4625,16100.0
2008-08-29 15:00:00,39.86,39.87,39.8,39.8,10500.0,27.4625,27.4694,27.4211,27.4211,10500.0
2008-08-29 15:05:00,39.8,39.8,39.76,39.8,81800.0,27.4211,27.4211,27.3936,27.4211,81800.0
2008-08-29 15:10:00,39.8,39.81,39.77,39.81,9200.0,27.4211,27.428,27.4005,27.428,9200.0
2008-08-29 15:15:00,39.81,39.81,39.76,39.76,30500.0,27.428,27.428,27.3936,27.3936,30500.0
2008-08-29 15:20:00,39.75,39.76,39.74,39.74,30600.0,27.3867,27.3936,27.3798,27.3798,30600.0
2008-08-29 15:25:00,39.75,39.75,39.7,39.71,27300.0,27.3867,27.3867,27.3522,27.3591,27300.0
2008-08-29 15:30:00,39.71,39.73,39.71,39.71,22700.0,27.3591,27.3729,27.3591,27.3591,22700.0
2008-08-29 15:35:00,39.72,39.73,39.68,39.68,22800.0,27.366,27.3729,27.3385,27.3385,22800.0
2008-08-29 15:40:00,39.68,39.68,39.64,39.68,24000.0,27.3385,27.3385,27.3109,27.3385,24000.0
2008-08-29 15:45:00,39.67,39.7,39.65,39.65,60000.0,27.3316,27.3522,27.3178,27.3178,60000.0
2008-08-29 15:50:00,39.65,39.66,39.59,39.61,114100.0,27.3178,27.3247,27.2765,27.2902,114100.0
2008-08-29 15:55:00,39.61,39.62,39.55,39.59,335100.0,27.2902,27.2971,27.2489,27.2765,335100.0
2008-08-29 16:00:00,39.6,39.6,39.6,39.6,200.0,27.2833,27.2833,27.2833,27.2833,200.0
2008-08-29 16:05:00,39.57,39.57,39.57,39.57,1400.0,27.2627,27.2627,27.2627,27.2627,1400.0
2008-08-29 16:10:00,39.6,39.6,39.6,39.6,100.0,27.2833,27.2833,27.2833,27.2833,100.0
2008-09-02 09:30:00,39.22,39.43,39.15,39.25,58300.0,27.0215,27.1662,26.9733,27.0422,58300.0
2008-09-02 09:35:00,39.24,39.26,39.1,39.15,107100.0,27.0353,27.0491,26.9389,26.9733,107100.0
2008-09-02 09:40:00,39.15,39.34,39.15,39.33,147700.0,26.9733,27.1042,26.9733,27.0973,147700.0
2008-09-02 09:45:00,39.33,39.44,39.33,39.41,129700.0,27.0973,27.1731,27.0973,27.1524,129700.0
2008-09-02 09:50:00,39.41,39.41,39.27,39.28,256200.0,27.1524,27.1524,27.056,27.0629,256200.0
2008-09-02 09:55:00,39.29,39.32,39.23,39.23,323600.0,27.0698,27.0904,27.0284,27.0284,323600.0
2008-09-02 10:00:00,39.22,39.35,39.21,39.35,143600.0,27.0215,27.1111,27.0146,27.1111,143600.0
2008-09-02 10:05:00,39.35,39.37,39.33,39.37,64500.0,27.1111,27.1249,27.0973,27.1249,64500.0
2008-09-02 10:10:00,39.36,39.55,39.34,39.54,1020800.0,27.118,27.2489,27.1042,27.242,1020800.0
2008-09-02 10:15:00,39.54,39.56,39.41,39.43,221900.0,27.242,27.2558,27.1524,27.1662,221900.0
2008-09-02 10:20:00,39.43,39.43,39.3,39.32,229600.0,27.1662,27.1662,27.0767,27.0904,229600.0
2008-09-02 10:25:00,39.34,39.42,39.34,39.42,518500.0,27.1042,27.1593,27.1042,27.1593,518500.0
2008-09-02 10:30:00,39.42,39.42,39.28,39.28,257800.0,27.1593,27.1593,27.0629,27.0629,257800.0
2008-09-02 10:35:00,39.28,39.28,39.24,39.25,24700.0,27.0629,27.0629,27.0353,27.0422,24700.0
2008-09-02 10:40:00,39.25,39.26,39.23,39.24,49100.0,27.0422,27.0491,27.0284,27.0353,49100.0
2008-09-02 10:45:00,39.23,39.24,39.15,39.16,49700.0,27.0284,27.0353,26.9733,26.9802,49700.0
2008-09-02 10:50:00,39.16,39.17,39.11,39.15,31700.0,26.9802,26.9871,26.9458,26.9733,31700.0
2008-09-02 10:55:00,39.14,39.15,39.12,39.13,66100.0,26.9664,26.9733,26.9526,26.9595,66100.0
2008-09-02 11:00:00,39.13,39.13,39.07,39.07,37100.0,26.9595,26.9595,26.9182,26.9182,37100.0
2008-09-02 11:05:00,39.06,39.07,39.01,39.01,47400.0,26.9113,26.9182,26.8769,26.8769,47400.0
2008-09-02 11:10:00,39.01,39.02,38.98,39.0,35900.0,26.8769,26.8837,26.8562,26.87,35900.0
2008-09-02 11:15:00,39.02,39.05,39.02,39.04,44100.0,26.8837,26.9044,26.8837,26.8975,44100.0
2008-09-02 11:20:00,39.05,39.05,39.02,39.02,85300.0,26.9044,26.9044,26.8837,26.8837,85300.0
2008-09-02 11:25:00,39.03,39.09,39.02,39.08,48500.0,26.8906,26.932,26.8837,26.9251,48500.0
2008-09-02 11:30:00,39.07,39.08,39.03,39.03,23800.0,26.9182,26.9251,26.8906,26.8906,23800.0
2008-09-02 11:35:00,39.04,39.05,39.02,39.02,39300.0,26.8975,26.9044,26.8837,26.8837,39300.0
2008-09-02 11:40:00,39.02,39.04,38.99,39.01,160300.0,26.8837,26.8975,26.8631,26.8769,160300.0
2008-09-02 11:45:00,39.01,39.03,39.0,39.01,29700.0,26.8769,26.8906,26.87,26.8769,29700.0
2008-09-02 11:50:00,39.01,39.04,39.0,39.02,93000.0,26.8769,26.8975,26.87,26.8837,93000.0
2008-09-02 11:55:00,39.02,39.04,39.02,39.04,37100.0,26.8837,26.8975,26.8837,26.8975,37100.0
2008-09-02 12:00:00,39.04,39.04,39.0,39.0,145100.0,26.8975,26.8975,26.87,26.87,145100.0
2008-09-02 12:05:00,39.01,39.04,39.01,39.04,18000.0,26.8769,26.8975,26.8769,26.8975,18000.0
2008-09-02 12:10:00,39.04,39.04,38.98,38.98,58900.0,26.8975,26.8975,26.8562,26.8562,58900.0
2008-09-02 12:15:00,38.98,39.0,38.97,39.0,69400.0,26.8562,26.87,26.8493,26.87,69400.0
2008-09-02 12:20:00,39.0,39.04,38.99,39.0,163900.0,26.87,26.8975,26.8631,26.87,163900.0
2008-09-02 12:25:00,39.0,39.0,38.89,38.89,54600.0,26.87,26.87,26.7942,26.7942,54600.0
2008-09-02 12:30:00,38.89,38.89,38.84,38.88,83800.0,26.7942,26.7942,26.7597,26.7873,83800.0
2008-09-02 12:35:00,38.88,38.89,38.82,38.82,174000.0,26.7873,26.7942,26.7459,26.7459,174000.0
2008-09-02 12:40:00,38.83,38.83,38.81,38.83,19100.0,26.7528,26.7528,26.7391,26.7528,19100.0
2008-09-02 12:45:00,38.82,38.87,38.82,38.86,59800.0,26.7459,26.7804,26.7459,26.7735,59800.0
2008-09-02 12:50:00,38.87,38.97,38.87,38.97,75000.0,26.7804,26.8493,26.7804,26.8493,75000.0
2008-09-02 12:55:00,38.97,38.97,38.91,38.93,31000.0,26.8493,26.8493,26.808,26.8217,31000.0
2008-09-02 13:00:00,38.93,38.94,38.92,38.94,23200.0,26.8217,26.8286,26.8148,26.8286,23200.0
2008-09-02 13:05:00,38.94,38.96,38.93,38.96,40300.0,26.8286,26.8424,26.8217,26.8424,40300.0
2008-09-02 13:10:00,38.96,38.98,38.96,38.98,29800.0,26.8424,26.8562,26.8424,26.8562,29800.0
2008-09-02 13:15:00,38.98,39.04,38.97,39.03,38700.0,26.8562,26.8975,26.8493,26.8906,38700.0
2008-09-02 13:20:00,39.03,39.06,39.02,39.06,45300.0,26.8906,26.9113,26.8837,26.9113,45300.0
2008-09-02 13:25:00,39.05,39.06,39.03,39.04,27000.0,26.9044,26.9113,26.8906,26.8975,27000.0
2008-09-02 13:30:00,39.03,39.03,39.01,39.02,21500.0,26.8906,26.8906,26.8769,26.8837,21500.0
2008-09-02 13:35:00,39.02,39.05,39.0,39.02,102800.0,26.8837,26.9044,26.87,26.8837,102800.0
2008-09-02 13:40:00,39.02,39.03,38.97,38.98,18400.0,26.8837,26.8906,26.8493,26.8562,18400.0
2008-09-02 13:45:00,38.98,38.99,38.96,38.96,29800.0,26.8562,26.8631,26.8424,26.8424,29800.0
2008-09-02 13:50:00,38.97,38.99,38.89,38.89,89300.0,26.8493,26.8631,26.7942,26.7942,89300.0
2008-09-02 13:55:00,38.89,38.9,38.87,38.87,41600.0,26.7942,26.8011,26.7804,26.7804,41600.0
2008-09-02 14:00:00,38.87,38.88,38.84,38.87,40200.0,26.7804,26.7873,26.7597,26.7804,40200.0
2008-09-02 14:05:00,38.88,38.89,38.85,38.87,49000.0,26.7873,26.7942,26.7666,26.7804,49000.0
2008-09-02 14:10:00,38.88,38.88,38.81,38.84,51800.0,26.7873,26.7873,26.7391,26.7597,51800.0
2008-09-02 14:15:00,38.84,38.85,38.77,38.78,92200.0,26.7597,26.7666,26.7115,26.7184,92200.0
2008-09-02 14:20:00,38.78,38.8,38.76,38.8,78100.0,26.7184,26.7322,26.7046,26.7322,78100.0
2008-09-02 14:25:00,38.79,38.81,38.77,38.77,109300.0,26.7253,26.7391,26.7115,26.7115,109300.0
2008-09-02 14:30:00,38.77,38.79,38.76,38.79,168900.0,26.7115,26.7253,26.7046,26.7253,168900.0
2008-09-02 14:35:00,38.79,38.79,38.72,38.74,31700.0,26.7253,26.7253,26.6771,26.6908,31700.0
2008-09-02 14:40:00,38.73,38.75,38.7,38.71,45400.0,26.6839,26.6977,26.6633,26.6702,45400.0
2008-09-02 14:45:00,38.7,38.7,38.67,38.67,79000.0,26.6633,26.6633,26.6426,26.6426,79000.0
2008-09-02 14:50:00,38.67,38.67,38.61,38.62,43800.0,26.6426,26.6426,26.6013,26.6082,43800.0
2008-09-02 14:55:00,38.62,38.63,38.59,38.6,71100.0,26.6082,26.615,26.5875,26.5944,71100.0
2008-09-02 15:00:00,38.6,38.64,38.58,38.58,58400.0,26.5944,26.6219,26.5806,26.5806,58400.0
2008-09-02 15:05:00,38.58,38.62,38.58,38.62,42900.0,26.5806,26.6082,26.5806,26.6082,42900.0
2008-09-02 15:10:00,38.61,38.62,38.6,38.61,22100.0,26.6013,26.6082,26.5944,26.6013,22100.0
2008-09-02 15:15:00,38.62,38.66,38.62,38.63,37500.0,26.6082,26.6357,26.6082,26.615,37500.0
2008-09-02 15:20:00,38.63,38.65,38.62,38.64,146800.0,26.615,26.6288,26.6082,26.6219,146800.0
2008-09-02 15:25:00,38.63,38.64,38.61,38.62,67500.0,26.615,26.6219,26.6013,26.6082,67500.0
2008-09-02 15:30:00,38.62,38.7,38.62,38.7,39900.0,26.6082,26.6633,26.6082,26.6633,39900.0
2008-09-02 15:35:00,38.71,38.76,38.71,38.72,115300.0,26.6702,26.7046,26.6702,26.6771,115300.0
2008-09-02 15:40:00,38.72,38.72,38.63,38.64,193200.0,26.6771,26.6771,26.615,26.6219,193200.0
2008-09-02 15:45:00,38.64,38.71,38.63,38.69,92100.0,26.6219,26.6702,26.615,26.6564,92100.0
2008-09-02 15:50:00,38.69,38.69,38.66,38.68,300700.0,26.6564,26.6564,26.6357,26.6495,300700.0
2008-09-02 15:55:00,38.68,38.69,38.65,38.68,412400.0,26.6495,26.6564,26.6288,26.6495,412400.0
2008-09-02 16:00:00,38.67,38.68,38.67,38.67,400.0,26.6426,26.6495,26.6426,26.6426,400.0
2008-09-02 16:05:00,38.6,38.6,38.6,38.6,100.0,26.5944,26.5944,26.5944,26.5944,100.0
2008-09-02 16:10:00,38.72,38.72,38.72,38.72,200.0,26.6771,26.6771,26.6771,26.6771,200.0
2008-09-03 09:30:00,38.55,38.84,38.55,38.75,51400.0,26.5599,26.7597,26.5599,26.6977,51400.0
2008-09-03 09:35:00,38.76,38.88,38.74,38.8,56800.0,26.7046,26.7873,26.6908,26.7322,56800.0
2008-09-03 09:40:00,38.8,38.91,38.79,38.9,38200.0,26.7322,26.808,26.7253,26.8011,38200.0
2008-09-03 09:45:00,38.91,39.15,38.91,39.14,63400.0,26.808,26.9733,26.808,26.9664,63400.0
2008-09-03 09:50:00,39.14,39.2,39.05,39.07,104900.0,26.9664,27.0078,26.9044,26.9182,104900.0
2008-09-03 09:55:00,39.06,39.07,39.02,39.03,44300.0,26.9113,26.9182,26.8837,26.8906,44300.0
2008-09-03 10:00:00,39.03,39.1,39.02,39.07,97900.0,26.8906,26.9389,26.8837,26.9182,97900.0
2008-09-03 10:05:00,39.09,39.14,39.05,39.12,106200.0,26.932,26.9664,26.9044,26.9526,106200.0
2008-09-03 10:10:00,39.11,39.11,38.96,38.98,38500.0,26.9458,26.9458,26.8424,26.8562,38500.0
2008-09-03 10:15:00,38.98,39.01,38.89,38.93,60800.0,26.8562,26.8769,26.7942,26.8217,60800.0
2008-09-03 10:20:00,38.94,38.94,38.9,38.93,42300.0,26.8286,26.8286,26.8011,26.8217,42300.0
2008-09-03 10:25:00,38.93,38.95,38.89,38.89,42700.0,26.8217,26.8355,26.7942,26.7942,42700.0
2008-09-03 10:30:00,38.89,38.92,38.88,38.88,65000.0,26.7942,26.8148,26.7873,26.7873,65000.0
2008-09-03 10:35:00,38.88,38.89,38.73,38.74,150900.0,26.7873,26.7942,26.6839,26.6908,150900.0
2008-09-03 10:40:00,38.74,38.75,38.71,38.72,32700.0,26.6908,26.6977,26.6702,26.6771,32700.0
2008-09-03 10:45:00,38.72,38.73,38.68,38.7,46100.0,26.6771,26.6839,26.6495,26.6633,46100.0
2008-09-03 10:50:00,38.7,38.7,38.5,38.5,77700.0,26.6633,26.6633,26.5255,26.5255,77700.0
2008-09-03 10:55:00,38.5,38.5,38.38,38.4,119400.0,26.5255,26.5255,26.4428,26.4566,119400.0
2008-09-03 11:00:00,38.4,38.45,38.39,38.43,65600.0,26.4566,26.491,26.4497,26.4772,65600.0
2008-09-03 11:05:00,38.43,38.46,38.39,38.4,50900.0,26.4772,26.4979,26.4497,26.4566,50900.0
2008-09-03 11:10:00,38.37,38.37,38.21,38.22,149600.0,26.4359,26.4359,26.3257,26.3326,149600.0
2008-09-03 11:15:00,38.22,38.22,38.17,38.19,70800.0,26.3326,26.3326,26.2981,26.3119,70800.0
2008-09-03 11:20:00,38.18,38.18,38.12,38.14,101300.0,26.305,26.305,26.2637,26.2774,101300.0
2008-09-03 11:25:00,38.14,38.25,38.14,38.25,117700.0,26.2774,26.3532,26.2774,26.3532,117700.0
2008-09-03 11:30:00,38.25,38.26,38.15,38.15,122700.0,26.3532,26.3601,26.2843,26.2843,122700.0
2008-09-03 11:35:00,38.15,38.15,38.05,38.08,89000.0,26.2843,26.2843,26.2154,26.2361,89000.0
2008-09-03 11:40:00,38.08,38.09,38.04,38.08,89400.0,26.2361,26.243,26.2085,26.2361,89400.0
2008-09-03 11:45:00,38.08,38.17,38.08,38.16,206100.0,26.2361,26.2981,26.2361,26.2912,206100.0
2008-09-03 11:50:00,38.16,38.17,38.08,38.15,342900.0,26.2912,26.2981,26.2361,26.2843,342900.0
2008-09-03 11:55:00,38.15,38.15,38.11,38.14,97500.0,26.2843,26.2843,26.2568,26.2774,97500.0
2008-09-03 12:00:00,38.15,38.2,38.15,38.2,62400.0,26.2843,26.3188,26.2843,26.3188,62400.0
2008-09-03 12:05:00,38.21,38.28,38.21,38.27,82900.0,26.3257,26.3739,26.3257,26.367,82900.0
2008-09-03 12:10:00,38.26,38.28,38.2,38.22,131600.0,26.3601,26.3739,26.3188,26.3326,131600.0
2008-09-03 12:15:00,38.21,38.23,38.14,38.16,217400.0,26.3257,26.3395,26.2774,26.2912,217400.0
2008-09-03 12:20:00,38.16,38.16,38.08,38.08,43600.0,26.2912,26.2912,26.2361,26.2361,43600.0
2008-09-03 12:25:00,38.09,38.15,38.09,38.13,41200.0,26.243,26.2843,26.243,26.2706,41200.0
2008-09-03 12:30:00,38.13,38.16,38.11,38.15,62800.0,26.2706,26.2912,26.2568,26.2843,62800.0
2008-09-03 12:35:00,38.14,38.16,38.03,38.04,242100.0,26.2774,26.2912,26.2017,26.2085,242100.0
2008-09-03 12:40:00,38.04,38.11,38.04,38.08,75000.0,26.2085,26.2568,26.2085,26.2361,75000.0
2008-09-03 12:45:00,38.08,38.1,38.08,38.08,42900.0,26.2361,26.2499,26.2361,26.2361,42900.0
2008-09-03 12:50:00,38.08,38.11,38.06,38.09,35300.0,26.2361,26.2568,26.2223,26.243,35300.0
2008-09-03 12:55:00,38.08,38.08,38.05,38.08,41800.0,26.2361,26.2361,26.2154,26.2361,41800.0
2008-09-03 13:00:00,38.07,38.14,38.06,38.13,50400.0,26.2292,26.2774,26.2223,26.2706,50400.0
2008-09-03 13:05:00,38.13,38.14,38.06,38.06,168500.0,26.2706,26.2774,26.2223,26.2223,168500.0
2008-09-03 13:10:00,38.07,38.1,38.06,38.1,77000.0,26.2292,26.2499,26.2223,26.2499,77000.0
2008-09-03 13:15:00,38.1,38.14,38.09,38.11,57900.0,26.2499,26.2774,26.243,26.2568,57900.0
2008-09-03 13:20:00,38.11,38.16,38.09,38.14,29200.0,26.2568,26.2912,26.243,26.2774,29200.0
2008-09-03 13:25:00,38.13,38.19,38.12,38.19,82900.0,26.2706,26.3119,26.2637,26.3119,82900.0
2008-09-03 13:30:00,38.19,38.21,38.18,38.19,53900.0,26.3119,26.3257,26.305,26.3119,53900.0
2008-09-03 13:35:00,38.18,38.19,38.15,38.17,14100.0,26.305,26.3119,26.2843,26.2981,14100.0
2008-09-03 13:40:00,38.18,38.21,38.17,38.17,47900.0,26.305,26.3257,26.2981,26.2981,47900.0
2008-09-03 13:45:00,38.17,38.2,38.16,38.19,53400.0,26.2981,26.3188,26.2912,26.3119,53400.0
2008-09-03 13:50:00,38.19,38.22,38.19,38.2,64400.0,26.3119,26.3326,26.3119,26.3188,64400.0
2008-09-03 13:55:00,38.2,38.34,38.2,38.34,969200.0,26.3188,26.4152,26.3188,26.4152,969200.0
2008-09-03 14:00:00,38.34,38.39,38.26,38.39,618800.0,26.4152,26.4497,26.3601,26.4497,618800.0
2008-09-03 14:05:00,38.38,38.45,38.37,38.42,267900.0,26.4428,26.491,26.4359,26.4704,267900.0
2008-09-03 14:10:00,38.43,38.45,38.25,38.27,162700.0,26.4772,26.491,26.3532,26.367,162700.0
2008-09-03 14:15:00,38.27,38.28,38.23,38.26,78700.0,26.367,26.3739,26.3395,26.3601,78700.0
2008-09-03 14:20:00,38.26,38.28,38.11,38.15,107600.0,26.3601,26.3739,26.2568,26.2843,107600.0
2008-09-03 14:25:00,38.15,38.2,38.15,38.19,62600.0,26.2843,26.3188,26.2843,26.3119,62600.0
2008-09-03 14:30:00,38.18,38.19,38.11,38.11,33800.0,26.305,26.3119,26.2568,26.2568,33800.0
2008-09-03 14:35:00,38.11,38.22,38.11,38.22,143800.0,26.2568,26.3326,26.2568,26.3326,143800.0
2008-09-03 14:40:00,38.22,38.23,38.16,38.19,120900.0,26.3326,26.3395,26.2912,26.3119,120900.0
2008-09-03 14:45:00,38.19,38.21,38.09,38.09,144500.0,26.3119,26.3257,26.243,26.243,144500.0
2008-09-03 14:50:00,38.08,38.08,38.0,38.0,100600.0,26.2361,26.2361,26.181,26.181,100600.0
2008-09-03 14:55:00,38.01,38.07,38.0,38.05,66500.0,26.1879,26.2292,26.181,26.2154,66500.0
2008-09-03 15:00:00,38.05,38.12,38.05,38.1,37100.0,26.2154,26.2637,26.2154,26.2499,37100.0
2008-09-03 15:05:00,38.11,38.11,38.05,38.05,46100.0,26.2568,26.2568,26.2154,26.2154,46100.0
2008-09-03 15:10:00,38.05,38.11,38.04,38.11,59300.0,26.2154,26.2568,26.2085,26.2568,59300.0
2008-09-03 15:15:00,38.11,38.13,38.05,38.08,89800.0,26.2568,26.2706,26.2154,26.2361,89800.0
2008-09-03 15:20:00,38.08,38.27,38.08,38.26,180000.0,26.2361,26.367,26.2361,26.3601,180000.0
2008-09-03 15:25:00,38.26,38.29,38.23,38.24,113900.0,26.3601,26.3808,26.3395,26.3463,113900.0
2008-09-03 15:30:00,38.24,38.24,38.15,38.23,218900.0,26.3463,26.3463,26.2843,26.3395,218900.0
2008-09-03 15:35:00,38.23,38.39,38.23,38.35,165300.0,26.3395,26.4497,26.3395,26.4221,165300.0
2008-09-03 15:40:00,38.35,38.38,38.31,38.37,185400.0,26.4221,26.4428,26.3946,26.4359,185400.0
2008-09-03 15:45:00,38.37,38.42,38.35,38.42,119300.0,26.4359,26.4704,26.4221,26.4704,119300.0
2008-09-03 15:50:00,38.42,38.52,38.42,38.52,168100.0,26.4704,26.5393,26.4704,26.5393,168100.0
2008-09-03 15:55:00,38.52,38.55,38.49,38.49,709800.0,26.5393,26.5599,26.5186,26.5186,709800.0
2008-09-03 16:00:00,38.49,38.49,38.46,38.46,2200.0,26.5186,26.5186,26.4979,26.4979,2200.0
2008-09-03 16:05:00,38.46,38.46,38.46,38.46,0.0,26.4979,26.4979,26.4979,26.4979,0.0
2008-09-03 16:10:00,38.46,38.46,38.46,38.46,0.0,26.4979,26.4979,26.4979,26.4979,0.0
2008-09-04 09:30:00,38.22,38.37,38.19,38.21,24600.0,26.3326,26.4359,26.3119,26.3257,24600.0
2008-09-04 09:35:00,38.21,38.32,38.21,38.32,84100.0,26.3257,26.4015,26.3257,26.4015,84100.0
2008-09-04 09:40:00,38.33,38.48,38.33,38.44,218000.0,26.4084,26.5117,26.4084,26.4841,218000.0
2008-09-04 09:45:00,38.44,38.46,38.28,38.36,208500.0,26.4841,26.4979,26.3739,26.429,208500.0
2008-09-04 09:50:00,38.36,38.38,38.17,38.21,183300.0,26.429,26.4428,26.2981,26.3257,183300.0
2008-09-04 09:55:00,38.22,38.29,38.15,38.15,100700.0,26.3326,26.3808,26.2843,26.2843,100700.0
2008-09-04 10:00:00,38.16,38.25,38.13,38.23,155900.0,26.2912,26.3532,26.2706,26.3395,155900.0
2008-09-04 10:05:00,38.23,38.24,38.08,38.09,188600.0,26.3395,26.3463,26.2361,26.243,188600.0
2008-09-04 10:10:00,38.1,38.24,38.07,38.15,115900.0,26.2499,26.3463,26.2292,26.2843,115900.0
2008-09-04 10:15:00,38.16,38.19,38.13,38.13,52300.0,26.2912,26.3119,26.2706,26.2706,52300.0
2008-09-04 10:20:00,38.14,38.14,38.01,38.05,156300.0,26.2774,26.2774,26.1879,26.2154,156300.0
2008-09-04 10:25:00,38.05,38.05,37.9,37.96,656400.0,26.2154,26.2154,26.1121,26.1534,656400.0
2008-09-04 10:30:00,37.96,37.96,37.73,37.75,243600.0,26.1534,26.1534,25.995,26.0087,243600.0
2008-09-04 10:35:00,37.75,37.75,37.61,37.62,127200.0,26.0087,26.0087,25.9123,25.9192,127200.0
2008-09-04 10:40:00,37.62,37.66,37.49,37.5,146500.0,25.9192,25.9467,25.8296,25.8365,146500.0
2008-09-04 10:45:00,37.51,37.57,37.43,37.45,194100.0,25.8434,25.8847,25.7883,25.8021,194100.0
2008-09-04 10:50:00,37.44,37.45,37.36,37.44,288400.0,25.7952,25.8021,25.74,25.7952,288400.0
2008-09-04 10:55:00,37.41,37.51,37.4,37.51,103500.0,25.7745,25.8434,25.7676,25.8434,103500.0
2008-09-04 11:00:00,37.5,37.57,37.48,37.5,109500.0,25.8365,25.8847,25.8227,25.8365,109500.0
2008-09-04 11:05:00,37.5,37.54,37.42,37.5,137700.0,25.8365,25.8641,25.7814,25.8365,137700.0
2008-09-04 11:10:00,37.5,37.52,37.38,37.38,51800.0,25.8365,25.8503,25.7538,25.7538,51800.0
2008-09-04 11:15:00,37.38,37.38,37.27,37.29,351500.0,25.7538,25.7538,25.678,25.6918,351500.0
2008-09-04 11:20:00,37.29,37.31,37.18,37.22,204700.0,25.6918,25.7056,25.616,25.6436,204700.0
2008-09-04 11:25:00,37.21,37.27,37.21,37.24,76900.0,25.6367,25.678,25.6367,25.6574,76900.0
2008-09-04 11:30:00,37.24,37.25,37.16,37.19,140200.0,25.6574,25.6643,25.6023,25.6229,140200.0
2008-09-04 11:35:00,37.2,37.38,37.2,37.37,232300.0,25.6298,25.7538,25.6298,25.7469,232300.0
2008-09-04 11:40:00,37.36,37.42,37.36,37.4,74600.0,25.74,25.7814,25.74,25.7676,74600.0
2008-09-04 11:45:00,37.4,37.41,37.35,37.41,33000.0,25.7676,25.7745,25.7332,25.7745,33000.0
2008-09-04 11:50:00,37.41,37.43,37.38,37.39,44100.0,25.7745,25.7883,25.7538,25.7607,44100.0
2008-09-04 11:55:00,37.37,37.4,37.32,37.34,121400.0,25.7469,25.7676,25.7125,25.7263,121400.0
2008-09-04 12:00:00,37.34,37.47,37.34,37.46,60700.0,25.7263,25.8158,25.7263,25.8089,60700.0
2008-09-04 12:05:00,37.46,37.48,37.35,37.4,583400.0,25.8089,25.8227,25.7332,25.7676,583400.0
2008-09-04 12:10:00,37.41,37.41,37.38,37.39,21100.0,25.7745,25.7745,25.7538,25.7607,21100.0
2008-09-04 12:15:00,37.37,37.4,37.32,37.32,24500.0,25.7469,25.7676,25.7125,25.7125,24500.0
2008-09-04 12:20:00,37.33,37.36,37.3,37.31,24300.0,25.7194,25.74,25.6987,25.7056,24300.0
2008-09-04 12:25:00,37.3,37.35,37.26,37.26,28500.0,25.6987,25.7332,25.6711,25.6711,28500.0
2008-09-04 12:30:00,37.27,37.31,37.26,37.29,65700.0,25.678,25.7056,25.6711,25.6918,65700.0
2008-09-04 12:35:00,37.29,37.3,37.26,37.26,7500.0,25.6918,25.6987,25.6711,25.6711,7500.0
2008-09-04 12:40:00,37.25,37.25,37.19,37.2,160900.0,25.6643,25.6643,25.6229,25.6298,160900.0
2008-09-04 12:45:00,37.2,37.21,37.13,37.15,63600.0,25.6298,25.6367,25.5816,25.5954,63600.0
2008-09-04 12:50:00,37.15,37.21,37.15,37.15,38200.0,25.5954,25.6367,25.5954,25.5954,38200.0
2008-09-04 12:55:00,37.15,37.16,37.12,37.12,34500.0,25.5954,25.6023,25.5747,25.5747,34500.0
2008-09-04 13:00:00,37.12,37.13,37.09,37.09,16300.0,25.5747,25.5816,25.554,25.554,16300.0
2008-09-04 13:05:00,37.08,37.08,37.04,37.06,19000.0,25.5471,25.5471,25.5196,25.5334,19000.0
2008-09-04 13:10:00,37.06,37.07,36.93,36.94,599800.0,25.5334,25.5402,25.4438,25.4507,599800.0
2008-09-04 13:15:00,36.94,36.96,36.91,36.95,93500.0,25.4507,25.4645,25.43,25.4576,93500.0
2008-09-04 13:20:00,36.94,37.0,36.94,36.98,182500.0,25.4507,25.492,25.4507,25.4782,182500.0
2008-09-04 13:25:00,36.98,36.98,36.77,36.78,793200.0,25.4782,25.4782,25.3336,25.3404,793200.0
2008-09-04 13:30:00,36.78,36.88,36.77,36.87,227500.0,25.3404,25.4093,25.3336,25.4025,227500.0
2008-09-04 13:35:00,36.87,36.99,36.87,36.95,394900.0,25.4025,25.4851,25.4025,25.4576,394900.0
2008-09-04 13:40:00,36.96,37.04,36.92,37.04,146500.0,25.4645,25.5196,25.4369,25.5196,146500.0
2008-09-04 13:45:00,37.04,37.05,37.0,37.02,140800.0,25.5196,25.5265,25.492,25.5058,140800.0
2008-09-04 13:50:00,37.02,37.02,36.97,36.98,57200.0,25.5058,25.5058,25.4713,25.4782,57200.0
2008-09-04 13:55:00,36.98,36.98,36.94,36.97,41300.0,25.4782,25.4782,25.4507,25.4713,41300.0
2008-09-04 14:00:00,36.98,36.99,36.92,36.95,36100.0,25.4782,25.4851,25.4369,25.4576,36100.0
2008-09-04 14:05:00,36.95,36.95,36.83,36.84,65000.0,25.4576,25.4576,25.3749,25.3818,65000.0
2008-09-04 14:10:00,36.85,36.86,36.72,36.75,176300.0,25.3887,25.3956,25.2991,25.3198,176300.0
2008-09-04 14:15:00,36.75,36.77,36.72,36.73,72500.0,25.3198,25.3336,25.2991,25.306,72500.0
2008-09-04 14:20:00,36.73,36.74,36.69,36.71,177200.0,25.306,25.3129,25.2784,25.2922,177200.0
2008-09-04 14:25:00,36.72,36.88,36.72,36.85,128000.0,25.2991,25.4093,25.2991,25.3887,128000.0
2008-09-04 14:30:00,36.85,36.86,36.81,36.86,83400.0,25.3887,25.3956,25.3611,25.3956,83400.0
2008-09-04 14:35:00,36.86,36.89,36.82,36.86,134400.0,25.3956,25.4162,25.368,25.3956,134400.0
2008-09-04 14:40:00,36.86,36.9,36.85,36.89,67400.0,25.3956,25.4231,25.3887,25.4162,67400.0
2008-09-04 14:45:00,36.9,36.91,36.85,36.85,76700.0,25.4231,25.43,25.3887,25.3887,76700.0
2008-09-04 14:50:00,36.86,36.91,36.83,36.85,152500.0,25.3956,25.43,25.3749,25.3887,152500.0
2008-09-04 14:55:00,36.85,37.04,36.85,37.04,333400.0,25.3887,25.5196,25.3887,25.5196,333400.0
2008-09-04 15:00:00,37.04,37.1,37.01,37.06,145500.0,25.5196,25.5609,25.4989,25.5334,145500.0
2008-09-04 15:05:00,37.06,37.15,37.05,37.13,169100.0,25.5334,25.5954,25.5265,25.5816,169100.0
2008-09-04 15:10:00,37.12,37.17,37.06,37.16,94400.0,25.5747,25.6091,25.5334,25.6023,94400.0
2008-09-04 15:15:00,37.15,37.22,37.14,37.14,280200.0,25.5954,25.6436,25.5885,25.5885,280200.0
2008-09-04 15:20:00,37.14,37.14,37.04,37.1,167400.0,25.5885,25.5885,25.5196,25.5609,167400.0
2008-09-04 15:25:00,37.09,37.2,37.06,37.2,185200.0,25.554,25.6298,25.5334,25.6298,185200.0
2008-09-04 15:30:00,37.2,37.21,37.11,37.17,150400.0,25.6298,25.6367,25.5678,25.6091,150400.0
2008-09-04 15:35:00,37.17,37.19,37.03,37.03,180400.0,25.6091,25.6229,25.5127,25.5127,180400.0
2008-09-04 15:40:00,37.03,37.1,36.96,37.1,506500.0,25.5127,25.5609,25.4645,25.5609,506500.0
2008-09-04 15:45:00,37.1,37.11,37.03,37.1,480900.0,25.5609,25.5678,25.5127,25.5609,480900.0
2008-09-04 15:50:00,37.1,37.19,37.08,37.15,246700.0,25.5609,25.6229,25.5471,25.5954,246700.0
2008-09-04 15:55:00,37.15,37.17,36.99,37.04,725300.0,25.5954,25.6091,25.4851,25.5196,725300.0
2008-09-04 16:00:00,37.0,37.03,36.92,37.0,86200.0,25.492,25.5127,25.4369,25.492,86200.0
2008-09-04 16:05:00,37.0,37.0,37.0,37.0,0.0,25.492,25.492,25.492,25.492,0.0
2008-09-04 16:10:00,37.0,37.0,37.0,37.0,0.0,25.492,25.492,25.492,25.492,0.0
2008-09-05 09:30:00,37.07,37.07,36.83,36.84,106400.0,25.5402,25.5402,25.3749,25.3818,106400.0
2008-09-05 09:35:00,36.84,36.87,36.77,36.87,557000.0,25.3818,25.4025,25.3336,25.4025,557000.0
2008-09-05 09:40:00,36.87,37.04,36.78,36.9,252600.0,25.4025,25.5196,25.3404,25.4231,252600.0
2008-09-05 09:45:00,36.91,36.97,36.85,36.96,235400.0,25.43,25.4713,25.3887,25.4645,235400.0
2008-09-05 09:50:00,36.96,36.99,36.87,36.94,167900.0,25.4645,25.4851,25.4025,25.4507,167900.0
2008-09-05 09:55:00,36.94,36.99,36.83,36.92,168300.0,25.4507,25.4851,25.3749,25.4369,168300.0
2008-09-05 10:00:00,36.92,36.93,36.83,36.85,258100.0,25.4369,25.4438,25.3749,25.3887,258100.0
2008-09-05 10:05:00,36.85,36.86,36.65,36.69,175400.0,25.3887,25.3956,25.2509,25.2784,175400.0
2008-09-05 10:10:00,36.68,36.68,36.58,36.59,387600.0,25.2715,25.2715,25.2026,25.2095,387600.0
2008-09-05 10:15:00,36.58,36.64,36.45,36.46,181400.0,25.2026,25.244,25.1131,25.12,181400.0
2008-09-05 10:20:00,36.45,36.53,36.39,36.4,178000.0,25.1131,25.1682,25.0717,25.0786,178000.0
2008-09-05 10:25:00,36.41,36.42,36.29,36.36,332300.0,25.0855,25.0924,25.0028,25.0511,332300.0
2008-09-05 10:30:00,36.34,36.37,36.18,36.23,698100.0,25.0373,25.058,24.9271,24.9615,698100.0
2008-09-05 10:35:00,36.23,36.35,36.23,36.29,357000.0,24.9615,25.0442,24.9615,25.0028,357000.0
2008-09-05 10:40:00,36.31,36.33,36.28,36.31,227100.0,25.0166,25.0304,24.996,25.0166,227100.0
2008-09-05 10:45:00,36.31,36.32,36.2,36.26,191400.0,25.0166,25.0235,24.9408,24.9822,191400.0
2008-09-05 10:50:00,36.26,36.27,36.2,36.24,150600.0,24.9822,24.9891,24.9408,24.9684,150600.0
2008-09-05 10:55:00,36.24,36.25,36.13,36.14,175800.0,24.9684,24.9753,24.8926,24.8995,175800.0
2008-09-05 11:00:00,36.15,36.28,36.15,36.28,223900.0,24.9064,24.996,24.9064,24.996,223900.0
2008-09-05 11:05:00,36.29,36.43,36.29,36.37,196200.0,25.0028,25.0993,25.0028,25.058,196200.0
2008-09-05 11:10:00,36.36,36.37,36.29,36.29,146800.0,25.0511,25.058,25.0028,25.0028,146800.0
2008-09-05 11:15:00,36.3,36.35,36.25,36.26,255000.0,25.0097,25.0442,24.9753,24.9822,255000.0
2008-09-05 11:20:00,36.27,36.43,36.23,36.4,358700.0,24.9891,25.0993,24.9615,25.0786,358700.0
2008-09-05 11:25:00,36.41,36.46,36.4,36.41,215900.0,25.0855,25.12,25.0786,25.0855,215900.0
2008-09-05 11:30:00,36.41,36.42,36.31,36.32,152700.0,25.0855,25.0924,25.0166,25.0235,152700.0
2008-09-05 11:35:00,36.31,36.42,36.29,36.36,179700.0,25.0166,25.0924,25.0028,25.0511,179700.0
2008-09-05 11:40:00,36.37,36.44,36.35,36.37,190000.0,25.058,25.1062,25.0442,25.058,190000.0
2008-09-05 11:45:00,36.37,36.53,36.37,36.53,188200.0,25.058,25.1682,25.058,25.1682,188200.0
2008-09-05 11:50:00,36.53,36.71,36.53,36.71,199500.0,25.1682,25.2922,25.1682,25.2922,199500.0
2008-09-05 11:55:00,36.71,36.76,36.63,36.66,198100.0,25.2922,25.3267,25.2371,25.2578,198100.0
2008-09-05 12:00:00,36.66,36.77,36.66,36.72,213900.0,25.2578,25.3336,25.2578,25.2991,213900.0
2008-09-05 12:05:00,36.73,36.74,36.58,36.63,153900.0,25.306,25.3129,25.2026,25.2371,153900.0
2008-09-05 12:10:00,36.62,36.67,36.5,36.52,146400.0,25.2302,25.2647,25.1475,25.1613,146400.0
2008-09-05 12:15:00,36.52,36.54,36.48,36.53,98900.0,25.1613,25.1751,25.1338,25.1682,98900.0
2008-09-05 12:20:00,36.54,36.55,36.48,36.54,80300.0,25.1751,25.182,25.1338,25.1751,80300.0
2008-09-05 12:25:00,36.53,36.71,36.5,36.69,85500.0,25.1682,25.2922,25.1475,25.2784,85500.0
2008-09-05 12:30:00,36.69,36.75,36.59,36.61,189800.0,25.2784,25.3198,25.2095,25.2233,189800.0
2008-09-05 12:35:00,36.6,36.71,36.6,36.65,77200.0,25.2164,25.2922,25.2164,25.2509,77200.0
2008-09-05 12:40:00,36.65,36.65,36.58,36.63,72100.0,25.2509,25.2509,25.2026,25.2371,72100.0
2008-09-05 12:45:00,36.64,36.74,36.55,36.68,563000.0,25.244,25.3129,25.182,25.2715,563000.0
2008-09-05 12:50:00,36.69,36.75,36.6,36.7,235300.0,25.2784,25.3198,25.2164,25.2853,235300.0
2008-09-05 12:55:00,36.69,36.81,36.68,36.76,116900.0,25.2784,25.3611,25.2715,25.3267,116900.0
2008-09-05 13:00:00,36.76,36.77,36.64,36.67,75000.0,25.3267,25.3336,25.244,25.2647,75000.0
2008-09-05 13:05:00,36.67,36.83,36.66,36.78,88700.0,25.2647,25.3749,25.2578,25.3404,88700.0
2008-09-05 13:10:00,36.79,36.87,36.78,36.87,108000.0,25.3473,25.4025,25.3404,25.4025,108000.0
2008-09-05 13:15:00,36.88,36.91,36.83,36.84,95500.0,25.4093,25.43,25.3749,25.3818,95500.0
2008-09-05 13:20:00,36.83,36.87,36.81,36.83,52100.0,25.3749,25.4025,25.3611,25.3749,52100.0
2008-09-05 13:25:00,36.83,36.83,36.78,36.8,87800.0,25.3749,25.3749,25.3404,25.3542,87800.0
2008-09-05 13:30:00,36.8,36.87,36.73,36.86,318600.0,25.3542,25.4025,25.306,25.3956,318600.0
2008-09-05 13:35:00,36.86,36.87,36.62,36.62,534000.0,25.3956,25.4025,25.2302,25.2302,534000.0
2008-09-05 13:40:00,36.62,36.82,36.62,36.8,97800.0,25.2302,25.368,25.2302,25.3542,97800.0
2008-09-05 13:45:00,36.81,36.82,36.75,36.78,70900.0,25.3611,25.368,25.3198,25.3404,70900.0
2008-09-05 13:50:00,36.77,36.83,36.73,36.78,115800.0,25.3336,25.3749,25.306,25.3404,115800.0
2008-09-05 13:55:00,36.78,36.84,36.78,36.84,45000.0,25.3404,25.3818,25.3404,25.3818,45000.0
2008-09-05 14:00:00,36.84,36.85,36.76,36.82,135800.0,25.3818,25.3887,25.3267,25.368,135800.0
2008-09-05 14:05:00,36.83,36.95,36.83,36.95,206900.0,25.3749,25.4576,25.3749,25.4576,206900.0
2008-09-05 14:10:00,36.95,37.1,36.94,37.09,373900.0,25.4576,25.5609,25.4507,25.554,373900.0
2008-09-05 14:15:00,37.09,37.14,37.06,37.13,199600.0,25.554,25.5885,25.5334,25.5816,199600.0
2008-09-05 14:20:00,37.14,37.25,37.11,37.18,223400.0,25.5885,25.6643,25.5678,25.616,223400.0
2008-09-05 14:25:00,37.18,37.25,37.15,37.25,85600.0,25.616,25.6643,25.5954,25.6643,85600.0
2008-09-05 14:30:00,37.25,37.25,37.11,37.16,316300.0,25.6643,25.6643,25.5678,25.6023,316300.0
2008-09-05 14:35:00,37.15,37.18,37.08,37.09,73400.0,25.5954,25.616,25.5471,25.554,73400.0
2008-09-05 14:40:00,37.09,37.29,37.06,37.29,137500.0,25.554,25.6918,25.5334,25.6918,137500.0
2008-09-05 14:45:00,37.29,37.32,37.23,37.29,401800.0,25.6918,25.7125,25.6505,25.6918,401800.0
2008-09-05 14:50:00,37.29,37.35,37.28,37.34,320300.0,25.6918,25.7332,25.6849,25.7263,320300.0
2008-09-05 14:55:00,37.35,37.57,37.31,37.54,377000.0,25.7332,25.8847,25.7056,25.8641,377000.0
2008-09-05 15:00:00,37.53,37.53,37.44,37.48,115300.0,25.8572,25.8572,25.7952,25.8227,115300.0
2008-09-05 15:05:00,37.48,37.49,37.38,37.42,230900.0,25.8227,25.8296,25.7538,25.7814,230900.0
2008-09-05 15:10:00,37.42,37.42,37.28,37.29,273200.0,25.7814,25.7814,25.6849,25.6918,273200.0
2008-09-05 15:15:00,37.3,37.4,37.25,37.4,184600.0,25.6987,25.7676,25.6643,25.7676,184600.0
2008-09-05 15:20:00,37.4,37.41,37.26,37.3,271600.0,25.7676,25.7745,25.6711,25.6987,271600.0
2008-09-05 15:25:00,37.31,37.38,37.28,37.37,90800.0,25.7056,25.7538,25.6849,25.7469,90800.0
2008-09-05 15:30:00,37.37,37.41,37.32,37.38,344000.0,25.7469,25.7745,25.7125,25.7538,344000.0
2008-09-05 15:35:00,37.39,37.42,37.35,37.42,308100.0,25.7607,25.7814,25.7332,25.7814,308100.0
2008-09-05 15:40:00,37.42,37.5,37.35,37.48,148000.0,25.7814,25.8365,25.7332,25.8227,148000.0
2008-09-05 15:45:00,37.49,37.51,37.45,37.46,445500.0,25.8296,25.8434,25.8021,25.8089,445500.0
2008-09-05 15:50:00,37.47,37.55,37.43,37.53,454300.0,25.8158,25.871,25.7883,25.8572,454300.0
2008-09-05 15:55:00,37.52,37.52,37.42,37.42,366600.0,25.8503,25.8503,25.7814,25.7814,366600.0
2008-09-05 16:00:00,37.42,37.49,37.38,37.49,26100.0,25.7814,25.8296,25.7538,25.8296,26100.0
2008-09-05 16:05:00,37.41,37.41,37.41,37.41,100.0,25.7745,25.7745,25.7745,25.7745,100.0
2008-09-05 16:10:00,37.41,37.41,37.41,37.41,0.0,25.7745,25.7745,25.7745,25.7745,0.0
2008-09-08 09:30:00,38.0,38.44,37.99,38.33,193200.0,26.181,26.4841,26.1741,26.4084,193200.0
2008-09-08 09:35:00,38.32,38.36,38.23,38.24,148100.0,26.4015,26.429,26.3395,26.3463,148100.0
2008-09-08 09:40:00,38.24,38.3,37.97,38.0,353100.0,26.3463,26.3877,26.1603,26.181,353100.0
2008-09-08 09:45:00,38.0,38.01,37.9,37.94,175200.0,26.181,26.1879,26.1121,26.1397,175200.0
2008-09-08 09:50:00,37.94,37.96,37.71,37.76,570100.0,26.1397,26.1534,25.9812,26.0156,570100.0
2008-09-08 09:55:00,37.76,37.97,37.75,37.83,539300.0,26.0156,26.1603,26.0087,26.0639,539300.0
2008-09-08 10:00:00,37.82,37.83,37.71,37.75,472900.0,26.057,26.0639,25.9812,26.0087,472900.0
2008-09-08 10:05:00,37.75,37.8,37.68,37.77,553900.0,26.0087,26.0432,25.9605,26.0225,553900.0
2008-09-08 10:10:00,37.77,37.81,37.67,37.76,609100.0,26.0225,26.0501,25.9536,26.0156,609100.0
2008-09-08 10:15:00,37.76,37.77,37.62,37.64,360300.0,26.0156,26.0225,25.9192,25.933,360300.0
2008-09-08 10:20:00,37.64,37.64,37.52,37.56,612400.0,25.933,25.933,25.8503,25.8778,612400.0
2008-09-08 10:25:00,37.56,37.58,37.48,37.57,532700.0,25.8778,25.8916,25.8227,25.8847,532700.0
2008-09-08 10:30:00,37.57,37.73,37.57,37.6,340700.0,25.8847,25.995,25.8847,25.9054,340700.0
2008-09-08 10:35:00,37.61,37.8,37.56,37.8,229900.0,25.9123,26.0432,25.8778,26.0432,229900.0
2008-09-08 10:40:00,37.79,37.88,37.77,37.83,200900.0,26.0363,26.0983,26.0225,26.0639,200900.0
2008-09-08 10:45:00,37.82,37.9,37.8,37.9,211100.0,26.057,26.1121,26.0432,26.1121,211100.0
2008-09-08 10:50:00,37.89,37.89,37.65,37.66,184000.0,26.1052,26.1052,25.9398,25.9467,184000.0
2008-09-08 10:55:00,37.67,37.76,37.59,37.59,173300.0,25.9536,26.0156,25.8985,25.8985,173300.0
2008-09-08 11:00:00,37.59,37.59,37.3,37.38,396400.0,25.8985,25.8985,25.6987,25.7538,396400.0
2008-09-08 11:05:00,37.38,37.54,37.35,37.49,318800.0,25.7538,25.8641,25.7332,25.8296,318800.0
2008-09-08 11:10:00,37.49,37.72,37.47,37.71,391800.0,25.8296,25.9881,25.8158,25.9812,391800.0
2008-09-08 11:15:00,37.71,37.73,37.56,37.67,336500.0,25.9812,25.995,25.8778,25.9536,336500.0
2008-09-08 11:20:00,37.66,37.7,37.62,37.62,149800.0,25.9467,25.9743,25.9192,25.9192,149800.0
2008-09-08 11:25:00,37.62,37.64,37.4,37.42,141600.0,25.9192,25.933,25.7676,25.7814,141600.0
2008-09-08 11:30:00,37.43,37.54,37.41,37.44,168300.0,25.7883,25.8641,25.7745,25.7952,168300.0
2008-09-08 11:35:00,37.44,37.55,37.39,37.4,90500.0,25.7952,25.871,25.7607,25.7676,90500.0
2008-09-08 11:40:00,37.4,37.43,37.27,37.32,159200.0,25.7676,25.7883,25.678,25.7125,159200.0
2008-09-08 11:45:00,37.31,37.32,37.17,37.19,207700.0,25.7056,25.7125,25.6091,25.6229,207700.0
2008-09-08 11:50:00,37.19,37.27,37.14,37.15,192700.0,25.6229,25.678,25.5885,25.5954,192700.0
2008-09-08 11:55:00,37.14,37.14,36.98,37.05,594400.0,25.5885,25.5885,25.4782,25.5265,594400.0
2008-09-08 12:00:00,37.05,37.17,37.01,37.02,250800.0,25.5265,25.6091,25.4989,25.5058,250800.0
2008-09-08 12:05:00,37.03,37.06,36.97,36.99,130600.0,25.5127,25.5334,25.4713,25.4851,130600.0
2008-09-08 12:10:00,36.98,36.98,36.8,36.87,155200.0,25.4782,25.4782,25.3542,25.4025,155200.0
2008-09-08 12:15:00,36.88,37.0,36.88,37.0,102600.0,25.4093,25.492,25.4093,25.492,102600.0
2008-09-08 12:20:00,37.0,37.08,36.99,37.02,76100.0,25.492,25.5471,25.4851,25.5058,76100.0
2008-09-08 12:25:00,37.01,37.13,37.01,37.12,104600.0,25.4989,25.5816,25.4989,25.5747,104600.0
2008-09-08 12:30:00,37.12,37.3,37.12,37.27,154300.0,25.5747,25.6987,25.5747,25.678,154300.0
2008-09-08 12:35:00,37.27,37.29,37.18,37.25,93500.0,25.678,25.6918,25.616,25.6643,93500.0
2008-09-08 12:40:00,37.25,37.32,37.23,37.24,88000.0,25.6643,25.7125,25.6505,25.6574,88000.0
2008-09-08 12:45:00,37.23,37.23,37.17,37.17,53700.0,25.6505,25.6505,25.6091,25.6091,53700.0
2008-09-08 12:50:00,37.17,37.18,37.07,37.13,63600.0,25.6091,25.616,25.5402,25.5816,63600.0
2008-09-08 12:55:00,37.13,37.21,37.12,37.16,50300.0,25.5816,25.6367,25.5747,25.6023,50300.0
2008-09-08 13:00:00,37.16,37.24,37.14,37.21,42500.0,25.6023,25.6574,25.5885,25.6367,42500.0
2008-09-08 13:05:00,37.21,37.21,37.01,37.01,90400.0,25.6367,25.6367,25.4989,25.4989,90400.0
2008-09-08 13:10:00,37.01,37.15,37.01,37.11,86300.0,25.4989,25.5954,25.4989,25.5678,86300.0
2008-09-08 13:15:00,37.1,37.17,37.07,37.15,325600.0,25.5609,25.6091,25.5402,25.5954,325600.0
2008-09-08 13:20:00,37.15,37.2,37.11,37.17,65200.0,25.5954,25.6298,25.5678,25.6091,65200.0
2008-09-08 13:25:00,37.16,37.19,37.13,37.15,44200.0,25.6023,25.6229,25.5816,25.5954,44200.0
2008-09-08 13:30:00,37.13,37.16,37.1,37.13,95300.0,25.5816,25.6023,25.5609,25.5816,95300.0
2008-09-08 13:35:00,37.13,37.19,37.05,37.05,86700.0,25.5816,25.6229,25.5265,25.5265,86700.0
2008-09-08 13:40:00,37.05,37.07,36.98,37.05,254700.0,25.5265,25.5402,25.4782,25.5265,254700.0
2008-09-08 13:45:00,37.05,37.08,37.02,37.03,72900.0,25.5265,25.5471,25.5058,25.5127,72900.0
2008-09-08 13:50:00,36.98,36.99,36.89,36.94,57300.0,25.4782,25.4851,25.4162,25.4507,57300.0
2008-09-08 13:55:00,36.94,37.02,36.93,36.97,81900.0,25.4507,25.5058,25.4438,25.4713,81900.0
2008-09-08 14:00:00,36.96,37.13,36.93,37.08,196800.0,25.4645,25.5816,25.4438,25.5471,196800.0
2008-09-08 14:05:00,37.08,37.13,37.04,37.11,257900.0,25.5471,25.5816,25.5196,25.5678,257900.0
2008-09-08 14:10:00,37.11,37.29,37.07,37.29,187900.0,25.5678,25.6918,25.5402,25.6918,187900.0
2008-09-08 14:15:00,37.29,37.29,37.15,37.15,44500.0,25.6918,25.6918,25.5954,25.5954,44500.0
2008-09-08 14:20:00,37.13,37.29,37.09,37.29,81600.0,25.5816,25.6918,25.554,25.6918,81600.0
2008-09-08 14:25:00,37.29,37.33,37.24,37.32,91000.0,25.6918,25.7194,25.6574,25.7125,91000.0
2008-09-08 14:30:00,37.33,37.36,37.27,37.31,78100.0,25.7194,25.74,25.678,25.7056,78100.0
2008-09-08 14:35:00,37.31,37.43,37.31,37.42,40500.0,25.7056,25.7883,25.7056,25.7814,40500.0
2008-09-08 14:40:00,37.42,37.44,37.39,37.43,31500.0,25.7814,25.7952,25.7607,25.7883,31500.0
2008-09-08 14:45:00,37.43,37.43,37.19,37.2,112900.0,25.7883,25.7883,25.6229,25.6298,112900.0
2008-09-08 14:50:00,37.2,37.3,37.19,37.3,39500.0,25.6298,25.6987,25.6229,25.6987,39500.0
2008-09-08 14:55:00,37.31,37.31,37.16,37.23,97900.0,25.7056,25.7056,25.6023,25.6505,97900.0
2008-09-08 15:00:00,37.23,37.24,37.19,37.21,40400.0,25.6505,25.6574,25.6229,25.6367,40400.0
2008-09-08 15:05:00,37.18,37.2,37.04,37.05,89100.0,25.616,25.6298,25.5196,25.5265,89100.0
2008-09-08 15:10:00,37.04,37.18,37.01,37.17,59400.0,25.5196,25.616,25.4989,25.6091,59400.0
2008-09-08 15:15:00,37.17,37.23,37.14,37.17,69400.0,25.6091,25.6505,25.5885,25.6091,69400.0
2008-09-08 15:20:00,37.18,37.33,37.18,37.28,63300.0,25.616,25.7194,25.616,25.6849,63300.0
2008-09-08 15:25:00,37.29,37.33,37.26,37.27,83300.0,25.6918,25.7194,25.6711,25.678,83300.0
2008-09-08 15:30:00,37.28,37.42,37.26,37.41,115900.0,25.6849,25.7814,25.6711,25.7745,115900.0
2008-09-08 15:35:00,37.42,37.48,37.37,37.43,106300.0,25.7814,25.8227,25.7469,25.7883,106300.0
2008-09-08 15:40:00,37.44,37.49,37.36,37.39,98300.0,25.7952,25.8296,25.74,25.7607,98300.0
2008-09-08 15:45:00,37.38,37.41,37.33,37.35,88700.0,25.7538,25.7745,25.7194,25.7332,88700.0
2008-09-08 15:50:00,37.35,37.35,37.28,37.32,64000.0,25.7332,25.7332,25.6849,25.7125,64000.0
2008-09-08 15:55:00,37.33,37.4,37.32,37.39,118800.0,25.7194,25.7676,25.7125,25.7607,118800.0
2008-09-08 16:00:00,37.38,37.38,37.38,37.38,100.0,25.7538,25.7538,25.7538,25.7538,100.0
2008-09-08 16:05:00,37.38,37.38,37.38,37.38,0.0,25.7538,25.7538,25.7538,25.7538,0.0
2008-09-08 16:10:00,37.38,37.38,37.38,37.38,0.0,25.7538,25.7538,25.7538,25.7538,0.0
2008-09-09 09:30:00,37.25,37.25,36.7,36.71,213100.0,25.6643,25.6643,25.2853,25.2922,213100.0
2008-09-09 09:35:00,36.71,36.73,36.56,36.57,201900.0,25.2922,25.306,25.1889,25.1958,201900.0
2008-09-09 09:40:00,36.57,36.73,36.5,36.66,216300.0,25.1958,25.306,25.1475,25.2578,216300.0
2008-09-09 09:45:00,36.66,36.82,36.64,36.77,245000.0,25.2578,25.368,25.244,25.3336,245000.0
2008-09-09 09:50:00,36.77,36.78,36.62,36.73,143900.0,25.3336,25.3404,25.2302,25.306,143900.0
2008-09-09 09:55:00,36.72,36.75,36.53,36.61,217800.0,25.2991,25.3198,25.1682,25.2233,217800.0
2008-09-09 10:00:00,36.61,36.67,36.53,36.67,161000.0,25.2233,25.2647,25.1682,25.2647,161000.0
2008-09-09 10:05:00,36.68,36.76,36.68,36.71,311800.0,25.2715,25.3267,25.2715,25.2922,311800.0
2008-09-09 10:10:00,36.7,36.71,36.51,36.59,127500.0,25.2853,25.2922,25.1544,25.2095,127500.0
2008-09-09 10:15:00,36.59,36.64,36.46,36.46,161500.0,25.2095,25.244,25.12,25.12,161500.0
2008-09-09 10:20:00,36.46,36.53,36.41,36.49,163700.0,25.12,25.1682,25.0855,25.1406,163700.0
2008-09-09 10:25:00,36.49,36.5,36.34,36.37,241300.0,25.1406,25.1475,25.0373,25.058,241300.0
2008-09-09 10:30:00,36.36,36.36,36.27,36.35,152600.0,25.0511,25.0511,24.9891,25.0442,152600.0
2008-09-09 10:35:00,36.36,36.4,36.28,36.32,200200.0,25.0511,25.0786,24.996,25.0235,200200.0
2008-09-09 10:40:00,36.33,36.34,36.16,36.22,205100.0,25.0304,25.0373,24.9133,24.9546,205100.0
2008-09-09 10:45:00,36.22,36.22,36.12,36.19,178600.0,24.9546,24.9546,24.8857,24.9339,178600.0
2008-09-09 10:50:00,36.19,36.34,36.17,36.33,190700.0,24.9339,25.0373,24.9202,25.0304,190700.0
2008-09-09 10:55:00,36.33,36.35,36.19,36.22,177200.0,25.0304,25.0442,24.9339,24.9546,177200.0
2008-09-09 11:00:00,36.21,36.22,36.14,36.17,279600.0,24.9477,24.9546,24.8995,24.9202,279600.0
2008-09-09 11:05:00,36.18,36.26,36.16,36.2,185600.0,24.9271,24.9822,24.9133,24.9408,185600.0
2008-09-09 11:10:00,36.2,36.24,36.11,36.24,122700.0,24.9408,24.9684,24.8788,24.9684,122700.0
2008-09-09 11:15:00,36.25,36.47,36.18,36.47,200700.0,24.9753,25.1269,24.9271,25.1269,200700.0
2008-09-09 11:20:00,36.48,36.58,36.46,36.58,245300.0,25.1338,25.2026,25.12,25.2026,245300.0
2008-09-09 11:25:00,36.57,36.6,36.48,36.58,144900.0,25.1958,25.2164,25.1338,25.2026,144900.0
2008-09-09 11:30:00,36.58,36.58,36.47,36.49,130400.0,25.2026,25.2026,25.1269,25.1406,130400.0
2008-09-09 11:35:00,36.49,36.55,36.44,36.54,88600.0,25.1406,25.182,25.1062,25.1751,88600.0
2008-09-09 11:40:00,36.55,36.56,36.49,36.53,93400.0,25.182,25.1889,25.1406,25.1682,93400.0
2008-09-09 11:45:00,36.54,36.54,36.38,36.42,102600.0,25.1751,25.1751,25.0649,25.0924,102600.0
2008-09-09 11:50:00,36.43,36.44,36.28,36.37,113800.0,25.0993,25.1062,24.996,25.058,113800.0
2008-09-09 11:55:00,36.37,36.42,36.34,36.42,312800.0,25.058,25.0924,25.0373,25.0924,312800.0
2008-09-09 12:00:00,36.42,36.48,36.39,36.47,448100.0,25.0924,25.1338,25.0717,25.1269,448100.0
2008-09-09 12:05:00,36.46,36.46,36.28,36.33,119800.0,25.12,25.12,24.996,25.0304,119800.0
2008-09-09 12:10:00,36.34,36.45,36.33,36.45,79700.0,25.0373,25.1131,25.0304,25.1131,79700.0
2008-09-09 12:15:00,36.45,36.53,36.44,36.53,91200.0,25.1131,25.1682,25.1062,25.1682,91200.0
2008-09-09 12:20:00,36.54,36.59,36.48,36.5,189100.0,25.1751,25.2095,25.1338,25.1475,189100.0
2008-09-09 12:25:00,36.49,36.55,36.46,36.52,92000.0,25.1406,25.182,25.12,25.1613,92000.0
2008-09-09 12:30:00,36.52,36.7,36.5,36.69,121600.0,25.1613,25.2853,25.1475,25.2784,121600.0
2008-09-09 12:35:00,36.68,36.75,36.63,36.71,94500.0,25.2715,25.3198,25.2371,25.2922,94500.0
2008-09-09 12:40:00,36.71,36.72,36.61,36.72,100600.0,25.2922,25.2991,25.2233,25.2991,100600.0
2008-09-09 12:45:00,36.72,36.79,36.72,36.77,197600.0,25.2991,25.3473,25.2991,25.3336,197600.0
2008-09-09 12:50:00,36.76,36.76,36.68,36.69,204000.0,25.3267,25.3267,25.2715,25.2784,204000.0
2008-09-09 12:55:00,36.69,36.73,36.6,36.65,40300.0,25.2784,25.306,25.2164,25.2509,40300.0
2008-09-09 13:00:00,36.64,36.75,36.57,36.75,70600.0,25.244,25.3198,25.1958,25.3198,70600.0
2008-09-09 13:05:00,36.74,36.79,36.7,36.72,102500.0,25.3129,25.3473,25.2853,25.2991,102500.0
2008-09-09 13:10:00,36.72,36.74,36.62,36.71,203700.0,25.2991,25.3129,25.2302,25.2922,203700.0
2008-09-09 13:15:00,36.71,36.89,36.71,36.89,377900.0,25.2922,25.4162,25.2922,25.4162,377900.0
2008-09-09 13:20:00,36.9,36.97,36.87,36.91,946700.0,25.4231,25.4713,25.4025,25.43,946700.0
2008-09-09 13:25:00,36.9,36.92,36.75,36.75,337400.0,25.4231,25.4369,25.3198,25.3198,337400.0
2008-09-09 13:30:00,36.75,36.77,36.65,36.75,100900.0,25.3198,25.3336,25.2509,25.3198,100900.0
2008-09-09 13:35:00,36.75,36.75,36.6,36.65,102200.0,25.3198,25.3198,25.2164,25.2509,102200.0
2008-09-09 13:40:00,36.66,36.66,36.56,36.65,86000.0,25.2578,25.2578,25.1889,25.2509,86000.0
2008-09-09 13:45:00,36.65,36.65,36.43,36.44,118900.0,25.2509,25.2509,25.0993,25.1062,118900.0
2008-09-09 13:50:00,36.43,36.5,36.41,36.5,139700.0,25.0993,25.1475,25.0855,25.1475,139700.0
2008-09-09 13:55:00,36.5,36.51,36.45,36.46,140300.0,25.1475,25.1544,25.1131,25.12,140300.0
2008-09-09 14:00:00,36.46,36.56,36.46,36.54,127200.0,25.12,25.1889,25.12,25.1751,127200.0
2008-09-09 14:05:00,36.55,36.56,36.44,36.53,127200.0,25.182,25.1889,25.1062,25.1682,127200.0
2008-09-09 14:10:00,36.54,36.56,36.44,36.47,128900.0,25.1751,25.1889,25.1062,25.1269,128900.0
2008-09-09 14:15:00,36.47,36.5,36.41,36.44,92000.0,25.1269,25.1475,25.0855,25.1062,92000.0
2008-09-09 14:20:00,36.45,36.49,36.41,36.44,65200.0,25.1131,25.1406,25.0855,25.1062,65200.0
2008-09-09 14:25:00,36.44,36.46,36.33,36.36,62500.0,25.1062,25.12,25.0304,25.0511,62500.0
2008-09-09 14:30:00,36.37,36.4,36.29,36.29,99000.0,25.058,25.0786,25.0028,25.0028,99000.0
2008-09-09 14:35:00,36.28,36.3,36.22,36.23,98600.0,24.996,25.0097,24.9546,24.9615,98600.0
2008-09-09 14:40:00,36.22,36.23,36.15,36.23,161900.0,24.9546,24.9615,24.9064,24.9615,161900.0
2008-09-09 14:45:00,36.23,36.39,36.16,36.39,110900.0,24.9615,25.0717,24.9133,25.0717,110900.0
2008-09-09 14:50:00,36.38,36.38,36.25,36.25,96000.0,25.0649,25.0649,24.9753,24.9753,96000.0
2008-09-09 14:55:00,36.25,36.26,36.09,36.1,135100.0,24.9753,24.9822,24.8651,24.8719,135100.0
2008-09-09 15:00:00,36.1,36.15,36.04,36.06,127300.0,24.8719,24.9064,24.8306,24.8444,127300.0
2008-09-09 15:05:00,36.06,36.06,36.0,36.01,125700.0,24.8444,24.8444,24.803,24.8099,125700.0
2008-09-09 15:10:00,36.0,36.06,35.94,35.95,130400.0,24.803,24.8444,24.7617,24.7686,130400.0
2008-09-09 15:15:00,35.94,36.02,35.86,35.86,395600.0,24.7617,24.8168,24.7066,24.7066,395600.0
2008-09-09 15:20:00,35.86,35.94,35.85,35.9,117900.0,24.7066,24.7617,24.6997,24.7341,117900.0
2008-09-09 15:25:00,35.9,35.94,35.88,35.92,137000.0,24.7341,24.7617,24.7204,24.7479,137000.0
2008-09-09 15:30:00,35.95,36.07,35.95,36.05,211400.0,24.7686,24.8513,24.7686,24.8375,211400.0
2008-09-09 15:35:00,36.06,36.06,35.96,36.01,156500.0,24.8444,24.8444,24.7755,24.8099,156500.0
2008-09-09 15:40:00,36.01,36.01,35.79,35.84,401400.0,24.8099,24.8099,24.6584,24.6928,401400.0
2008-09-09 15:45:00,35.84,35.88,35.81,35.82,265100.0,24.6928,24.7204,24.6721,24.679,265100.0
2008-09-09 15:50:00,35.81,35.83,35.77,35.79,289700.0,24.6721,24.6859,24.6446,24.6584,289700.0
2008-09-09 15:55:00,35.79,35.81,35.75,35.77,669600.0,24.6584,24.6721,24.6308,24.6446,669600.0
2008-09-09 16:00:00,35.75,35.77,35.74,35.77,1900.0,24.6308,24.6446,24.6239,24.6446,1900.0
2008-09-09 16:05:00,35.77,35.77,35.77,35.77,1900.0,24.6446,24.6446,24.6446,24.6446,1900.0
2008-09-09 16:10:00,35.71,35.71,35.71,35.71,5500.0,24.6032,24.6032,24.6032,24.6032,5500.0
2008-09-10 09:30:00,36.08,36.18,36.05,36.13,39600.0,24.8582,24.9271,24.8375,24.8926,39600.0
2008-09-10 09:35:00,36.12,36.22,36.06,36.15,318100.0,24.8857,24.9546,24.8444,24.9064,318100.0
2008-09-10 09:40:00,36.15,36.47,36.09,36.37,480200.0,24.9064,25.1269,24.8651,25.058,480200.0
2008-09-10 09:45:00,36.37,36.4,36.24,36.4,191100.0,25.058,25.0786,24.9684,25.0786,191100.0
2008-09-10 09:50:00,36.41,36.53,36.39,36.49,271800.0,25.0855,25.1682,25.0717,25.1406,271800.0
2008-09-10 09:55:00,36.49,36.55,36.42,36.45,164000.0,25.1406,25.182,25.0924,25.1131,164000.0
2008-09-10 10:00:00,36.44,36.51,36.39,36.45,221900.0,25.1062,25.1544,25.0717,25.1131,221900.0
2008-09-10 10:05:00,36.45,36.53,36.4,36.51,115400.0,25.1131,25.1682,25.0786,25.1544,115400.0
2008-09-10 10:10:00,36.51,36.51,36.34,36.34,133000.0,25.1544,25.1544,25.0373,25.0373,133000.0
2008-09-10 10:15:00,36.35,36.37,36.23,36.34,111100.0,25.0442,25.058,24.9615,25.0373,111100.0
2008-09-10 10:20:00,36.35,36.44,36.2,36.21,415600.0,25.0442,25.1062,24.9408,24.9477,415600.0
2008-09-10 10:25:00,36.21,36.28,36.18,36.24,271800.0,24.9477,24.996,24.9271,24.9684,271800.0
2008-09-10 10:30:00,36.25,36.37,36.22,36.33,172400.0,24.9753,25.058,24.9546,25.0304,172400.0
2008-09-10 10:35:00,36.33,36.43,36.26,36.32,444100.0,25.0304,25.0993,24.9822,25.0235,444100.0
2008-09-10 10:40:00,36.32,36.41,36.26,36.34,195200.0,25.0235,25.0855,24.9822,25.0373,195200.0
2008-09-10 10:45:00,36.33,36.33,36.08,36.08,232100.0,25.0304,25.0304,24.8582,24.8582,232100.0
2008-09-10 10:50:00,36.08,36.09,35.92,35.92,238000.0,24.8582,24.8651,24.7479,24.7479,238000.0
2008-09-10 10:55:00,35.93,35.93,35.76,35.84,102000.0,24.7548,24.7548,24.6377,24.6928,102000.0
2008-09-10 11:00:00,35.84,35.92,35.76,35.91,227100.0,24.6928,24.7479,24.6377,24.741,227100.0
2008-09-10 11:05:00,35.92,35.97,35.85,35.94,121300.0,24.7479,24.7824,24.6997,24.7617,121300.0
2008-09-10 11:10:00,35.95,35.96,35.86,35.92,163600.0,24.7686,24.7755,24.7066,24.7479,163600.0
2008-09-10 11:15:00,35.92,35.93,35.8,35.83,120200.0,24.7479,24.7548,24.6652,24.6859,120200.0
2008-09-10 11:20:00,35.83,35.83,35.68,35.73,148700.0,24.6859,24.6859,24.5826,24.617,148700.0
2008-09-10 11:25:00,35.74,35.74,35.61,35.61,173400.0,24.6239,24.6239,24.5343,24.5343,173400.0
2008-09-10 11:30:00,35.61,35.84,35.55,35.83,222400.0,24.5343,24.6928,24.493,24.6859,222400.0
2008-09-10 11:35:00,35.82,36.0,35.72,35.96,942900.0,24.679,24.803,24.6101,24.7755,942900.0
2008-09-10 11:40:00,35.96,36.11,35.95,36.04,162600.0,24.7755,24.8788,24.7686,24.8306,162600.0
2008-09-10 11:45:00,36.04,36.08,35.99,36.07,149700.0,24.8306,24.8582,24.7962,24.8513,149700.0
2008-09-10 11:50:00,36.08,36.11,35.92,35.97,108700.0,24.8582,24.8788,24.7479,24.7824,108700.0
2008-09-10 11:55:00,35.97,36.08,35.9,35.97,219100.0,24.7824,24.8582,24.7341,24.7824,219100.0
2008-09-10 12:00:00,35.97,36.05,35.96,36.01,161700.0,24.7824,24.8375,24.7755,24.8099,161700.0
2008-09-10 12:05:00,36.01,36.21,36.01,36.2,440300.0,24.8099,24.9477,24.8099,24.9408,440300.0
2008-09-10 12:10:00,36.19,36.22,36.1,36.1,283300.0,24.9339,24.9546,24.8719,24.8719,283300.0
2008-09-10 12:15:00,36.09,36.17,36.07,36.11,71900.0,24.8651,24.9202,24.8513,24.8788,71900.0
2008-09-10 12:20:00,36.11,36.15,36.05,36.05,50300.0,24.8788,24.9064,24.8375,24.8375,50300.0
2008-09-10 12:25:00,36.05,36.12,36.04,36.08,78800.0,24.8375,24.8857,24.8306,24.8582,78800.0
2008-09-10 12:30:00,36.08,36.24,36.06,36.24,110900.0,24.8582,24.9684,24.8444,24.9684,110900.0
2008-09-10 12:35:00,36.25,36.35,36.25,36.34,143300.0,24.9753,25.0442,24.9753,25.0373,143300.0
2008-09-10 12:40:00,36.34,36.41,36.34,36.38,573300.0,25.0373,25.0855,25.0373,25.0649,573300.0
2008-09-10 12:45:00,36.38,36.4,36.25,36.31,67100.0,25.0649,25.0786,24.9753,25.0166,67100.0
2008-09-10 12:50:00,36.31,36.31,36.25,36.29,54100.0,25.0166,25.0166,24.9753,25.0028,54100.0
2008-09-10 12:55:00,36.28,36.34,36.23,36.28,40100.0,24.996,25.0373,24.9615,24.996,40100.0
2008-09-10 13:00:00,36.26,36.29,36.17,36.26,45100.0,24.9822,25.0028,24.9202,24.9822,45100.0
2008-09-10 13:05:00,36.26,36.28,36.17,36.17,58100.0,24.9822,24.996,24.9202,24.9202,58100.0
2008-09-10 13:10:00,36.16,36.21,36.16,36.17,37300.0,24.9133,24.9477,24.9133,24.9202,37300.0
2008-09-10 13:15:00,36.16,36.21,36.15,36.2,39600.0,24.9133,24.9477,24.9064,24.9408,39600.0
2008-09-10 13:20:00,36.21,36.26,36.15,36.22,61900.0,24.9477,24.9822,24.9064,24.9546,61900.0
2008-09-10 13:25:00,36.22,36.34,36.22,36.34,124000.0,24.9546,25.0373,24.9546,25.0373,124000.0
2008-09-10 13:30:00,36.34,36.44,36.31,36.44,95100.0,25.0373,25.1062,25.0166,25.1062,95100.0
2008-09-10 13:35:00,36.45,36.58,36.45,36.53,150600.0,25.1131,25.2026,25.1131,25.1682,150600.0
2008-09-10 13:40:00,36.53,36.54,36.45,36.46,78900.0,25.1682,25.1751,25.1131,25.12,78900.0
2008-09-10 13:45:00,36.46,36.5,36.29,36.29,417600.0,25.12,25.1475,25.0028,25.0028,417600.0
2008-09-10 13:50:00,36.29,36.36,36.22,36.36,160000.0,25.0028,25.0511,24.9546,25.0511,160000.0
2008-09-10 13:55:00,36.36,36.38,36.29,36.32,50300.0,25.0511,25.0649,25.0028,25.0235,50300.0
2008-09-10 14:00:00,36.34,36.38,36.25,36.28,56600.0,25.0373,25.0649,24.9753,24.996,56600.0
2008-09-10 14:05:00,36.29,36.36,36.24,36.36,50400.0,25.0028,25.0511,24.9684,25.0511,50400.0
2008-09-10 14:10:00,36.36,36.43,36.34,36.4,62400.0,25.0511,25.0993,25.0373,25.0786,62400.0
2008-09-10 14:15:00,36.41,36.61,36.41,36.58,398900.0,25.0855,25.2233,25.0855,25.2026,398900.0
2008-09-10 14:20:00,36.58,36.66,36.56,36.6,146100.0,25.2026,25.2578,25.1889,25.2164,146100.0
2008-09-10 14:25:00,36.6,36.65,36.52,36.56,91000.0,25.2164,25.2509,25.1613,25.1889,91000.0
2008-09-10 14:30:00,36.56,36.68,36.55,36.68,51400.0,25.1889,25.2715,25.182,25.2715,51400.0
2008-09-10 14:35:00,36.68,36.75,36.65,36.7,76700.0,25.2715,25.3198,25.2509,25.2853,76700.0
2008-09-10 14:40:00,36.71,36.72,36.65,36.7,53800.0,25.2922,25.2991,25.2509,25.2853,53800.0
2008-09-10 14:45:00,36.7,36.77,36.7,36.76,169500.0,25.2853,25.3336,25.2853,25.3267,169500.0
2008-09-10 14:50:00,36.76,36.77,36.65,36.67,140000.0,25.3267,25.3336,25.2509,25.2647,140000.0
2008-09-10 14:55:00,36.67,36.68,36.56,36.58,106100.0,25.2647,25.2715,25.1889,25.2026,106100.0
2008-09-10 15:00:00,36.59,36.69,36.57,36.6,673700.0,25.2095,25.2784,25.1958,25.2164,673700.0
2008-09-10 15:05:00,36.6,36.73,36.6,36.67,110800.0,25.2164,25.306,25.2164,25.2647,110800.0
2008-09-10 15:10:00,36.64,36.65,36.54,36.62,112600.0,25.244,25.2509,25.1751,25.2302,112600.0
2008-09-10 15:15:00,36.63,36.84,36.63,36.78,525100.0,25.2371,25.3818,25.2371,25.3404,525100.0
2008-09-10 15:20:00,36.77,36.81,36.71,36.77,397800.0,25.3336,25.3611,25.2922,25.3336,397800.0
2008-09-10 15:25:00,36.78,36.79,36.65,36.66,92400.0,25.3404,25.3473,25.2509,25.2578,92400.0
2008-09-10 15:30:00,36.67,36.7,36.57,36.62,91100.0,25.2647,25.2853,25.1958,25.2302,91100.0
2008-09-10 15:35:00,36.62,36.62,36.4,36.4,155700.0,25.2302,25.2302,25.0786,25.0786,155700.0
2008-09-10 15:40:00,36.41,36.54,36.4,36.51,254800.0,25.0855,25.1751,25.0786,25.1544,254800.0
2008-09-10 15:45:00,36.51,36.51,36.36,36.47,230200.0,25.1544,25.1544,25.0511,25.1269,230200.0
2008-09-10 15:50:00,36.46,36.49,36.4,36.43,434500.0,25.12,25.1406,25.0786,25.0993,434500.0
2008-09-10 15:55:00,36.43,36.43,36.07,36.36,546000.0,25.0993,25.0993,24.8513,25.0511,546000.0
2008-09-10 16:00:00,36.35,36.5,36.35,36.45,14000.0,25.0442,25.1475,25.0442,25.1131,14000.0
2008-09-10 16:05:00,36.45,36.45,36.45,36.45,25500.0,25.1131,25.1131,25.1131,25.1131,25500.0
2008-09-10 16:10:00,36.45,36.45,36.45,36.45,0.0,25.1131,25.1131,25.1131,25.1131,0.0
2008-09-11 09:30:00,35.64,35.95,35.64,35.78,253100.0,24.555,24.7686,24.555,24.6515,253100.0
2008-09-11 09:35:00,35.79,36.0,35.74,35.88,462500.0,24.6584,24.803,24.6239,24.7204,462500.0
2008-09-11 09:40:00,35.89,35.96,35.83,35.89,301500.0,24.7273,24.7755,24.6859,24.7273,301500.0
2008-09-11 09:45:00,35.88,35.88,35.68,35.69,501400.0,24.7204,24.7204,24.5826,24.5895,501400.0
2008-09-11 09:50:00,35.68,35.91,35.65,35.81,172600.0,24.5826,24.741,24.5619,24.6721,172600.0
2008-09-11 09:55:00,35.82,35.82,35.64,35.67,123400.0,24.679,24.679,24.555,24.5757,123400.0
2008-09-11 10:00:00,35.68,35.83,35.63,35.67,238200.0,24.5826,24.6859,24.5481,24.5757,238200.0
2008-09-11 10:05:00,35.67,35.85,35.66,35.84,171800.0,24.5757,24.6997,24.5688,24.6928,171800.0
2008-09-11 10:10:00,35.85,36.03,35.76,35.97,193100.0,24.6997,24.8237,24.6377,24.7824,193100.0
2008-09-11 10:15:00,35.98,35.99,35.81,35.82,288600.0,24.7893,24.7962,24.6721,24.679,288600.0
2008-09-11 10:20:00,35.82,36.11,35.82,36.11,154100.0,24.679,24.8788,24.679,24.8788,154100.0
2008-09-11 10:25:00,36.13,36.23,35.99,36.02,265500.0,24.8926,24.9615,24.7962,24.8168,265500.0
2008-09-11 10:30:00,36.01,36.03,35.88,36.02,216500.0,24.8099,24.8237,24.7204,24.8168,216500.0
2008-09-11 10:35:00,36.02,36.11,35.91,36.08,209000.0,24.8168,24.8788,24.741,24.8582,209000.0
2008-09-11 10:40:00,36.09,36.27,36.09,36.26,147900.0,24.8651,24.9891,24.8651,24.9822,147900.0
2008-09-11 10:45:00,36.27,36.42,36.22,36.4,134400.0,24.9891,25.0924,24.9546,25.0786,134400.0
2008-09-11 10:50:00,36.41,36.6,36.41,36.5,145900.0,25.0855,25.2164,25.0855,25.1475,145900.0
2008-09-11 10:55:00,36.5,36.54,36.31,36.49,176800.0,25.1475,25.1751,25.0166,25.1406,176800.0
2008-09-11 11:00:00,36.49,36.58,36.43,36.5,301200.0,25.1406,25.2026,25.0993,25.1475,301200.0
2008-09-11 11:05:00,36.5,36.64,36.45,36.49,278000.0,25.1475,25.244,25.1131,25.1406,278000.0
2008-09-11 11:10:00,36.49,36.49,36.35,36.46,183900.0,25.1406,25.1406,25.0442,25.12,183900.0
2008-09-11 11:15:00,36.46,36.58,36.46,36.49,105100.0,25.12,25.2026,25.12,25.1406,105100.0
2008-09-11 11:20:00,36.5,36.58,36.45,36.47,178000.0,25.1475,25.2026,25.1131,25.1269,178000.0
2008-09-11 11:25:00,36.48,36.48,36.38,36.44,102000.0,25.1338,25.1338,25.0649,25.1062,102000.0
2008-09-11 11:30:00,36.43,36.78,36.42,36.77,130800.0,25.0993,25.3404,25.0924,25.3336,130800.0
2008-09-11 11:35:00,36.77,36.84,36.71,36.77,205100.0,25.3336,25.3818,25.2922,25.3336,205100.0
2008-09-11 11:40:00,36.76,36.82,36.69,36.76,237000.0,25.3267,25.368,25.2784,25.3267,237000.0
2008-09-11 11:45:00,36.75,36.79,36.63,36.69,148400.0,25.3198,25.3473,25.2371,25.2784,148400.0
2008-09-11 11:50:00,36.68,36.85,36.65,36.81,297800.0,25.2715,25.3887,25.2509,25.3611,297800.0
2008-09-11 11:55:00,36.81,36.89,36.81,36.83,177300.0,25.3611,25.4162,25.3611,25.3749,177300.0
2008-09-11 12:00:00,36.83,37.04,36.83,37.04,145800.0,25.3749,25.5196,25.3749,25.5196,145800.0
2008-09-11 12:05:00,37.04,37.08,36.95,36.95,200500.0,25.5196,25.5471,25.4576,25.4576,200500.0
2008-09-11 12:10:00,36.95,37.01,36.87,36.88,169400.0,25.4576,25.4989,25.4025,25.4093,169400.0
2008-09-11 12:15:00,36.87,36.92,36.82,36.89,139200.0,25.4025,25.4369,25.368,25.4162,139200.0
2008-09-11 12:20:00,36.89,37.01,36.89,36.92,103000.0,25.4162,25.4989,25.4162,25.4369,103000.0
2008-09-11 12:25:00,36.92,36.96,36.79,36.8,70100.0,25.4369,25.4645,25.3473,25.3542,70100.0
2008-09-11 12:30:00,36.8,36.82,36.64,36.82,105400.0,25.3542,25.368,25.244,25.368,105400.0
2008-09-11 12:35:00,36.84,36.91,36.73,36.73,204700.0,25.3818,25.43,25.306,25.306,204700.0
2008-09-11 12:40:00,36.74,36.76,36.63,36.69,95400.0,25.3129,25.3267,25.2371,25.2784,95400.0
2008-09-11 12:45:00,36.68,36.84,36.67,36.78,73800.0,25.2715,25.3818,25.2647,25.3404,73800.0
2008-09-11 12:50:00,36.8,36.88,36.69,36.78,76700.0,25.3542,25.4093,25.2784,25.3404,76700.0
2008-09-11 12:55:00,36.78,36.84,36.73,36.74,103600.0,25.3404,25.3818,25.306,25.3129,103600.0
2008-09-11 13:00:00,36.74,36.81,36.72,36.78,70200.0,25.3129,25.3611,25.2991,25.3404,70200.0
2008-09-11 13:05:00,36.79,36.8,36.63,36.65,84800.0,25.3473,25.3542,25.2371,25.2509,84800.0
2008-09-11 13:10:00,36.65,36.66,36.58,36.59,67100.0,25.2509,25.2578,25.2026,25.2095,67100.0
2008-09-11 13:15:00,36.59,36.6,36.48,36.55,104000.0,25.2095,25.2164,25.1338,25.182,104000.0
2008-09-11 13:20:00,36.55,36.63,36.52,36.52,72100.0,25.182,25.2371,25.1613,25.1613,72100.0
2008-09-11 13:25:00,36.51,36.62,36.5,36.61,69600.0,25.1544,25.2302,25.1475,25.2233,69600.0
2008-09-11 13:30:00,36.62,36.73,36.62,36.69,55200.0,25.2302,25.306,25.2302,25.2784,55200.0
2008-09-11 13:35:00,36.68,36.83,36.67,36.8,52400.0,25.2715,25.3749,25.2647,25.3542,52400.0
2008-09-11 13:40:00,36.79,36.93,36.77,36.93,43300.0,25.3473,25.4438,25.3336,25.4438,43300.0
2008-09-11 13:45:00,36.92,36.93,36.82,36.9,78000.0,25.4369,25.4438,25.368,25.4231,78000.0
2008-09-11 13:50:00,36.91,37.07,36.89,37.03,88100.0,25.43,25.5402,25.4162,25.5127,88100.0
2008-09-11 13:55:00,37.03,37.05,36.88,36.93,86800.0,25.5127,25.5265,25.4093,25.4438,86800.0
2008-09-11 14:00:00,36.93,36.93,36.73,36.91,601700.0,25.4438,25.4438,25.306,25.43,601700.0
2008-09-11 14:05:00,36.92,37.05,36.89,36.95,130800.0,25.4369,25.5265,25.4162,25.4576,130800.0
2008-09-11 14:10:00,36.95,36.99,36.85,36.91,115000.0,25.4576,25.4851,25.3887,25.43,115000.0
2008-09-11 14:15:00,36.91,37.01,36.86,37.0,114700.0,25.43,25.4989,25.3956,25.492,114700.0
2008-09-11 14:20:00,37.01,37.1,37.01,37.05,70500.0,25.4989,25.5609,25.4989,25.5265,70500.0
2008-09-11 14:25:00,37.05,37.05,36.98,37.02,79200.0,25.5265,25.5265,25.4782,25.5058,79200.0
2008-09-11 14:30:00,37.0,37.04,36.92,36.98,262300.0,25.492,25.5196,25.4369,25.4782,262300.0
2008-09-11 14:35:00,36.99,36.99,36.87,36.87,112800.0,25.4851,25.4851,25.4025,25.4025,112800.0
2008-09-11 14:40:00,36.87,36.88,36.73,36.79,587100.0,25.4025,25.4093,25.306,25.3473,587100.0
2008-09-11 14:45:00,36.79,37.04,36.79,37.0,80000.0,25.3473,25.5196,25.3473,25.492,80000.0
2008-09-11 14:50:00,37.01,37.05,36.94,37.04,112500.0,25.4989,25.5265,25.4507,25.5196,112500.0
2008-09-11 14:55:00,37.04,37.04,36.87,36.89,91100.0,25.5196,25.5196,25.4025,25.4162,91100.0
2008-09-11 15:00:00,36.88,37.03,36.88,36.98,120200.0,25.4093,25.5127,25.4093,25.4782,120200.0
2008-09-11 15:05:00,36.98,37.11,36.98,37.04,200900.0,25.4782,25.5678,25.4782,25.5196,200900.0
2008-09-11 15:10:00,37.04,37.07,36.9,36.9,72300.0,25.5196,25.5402,25.4231,25.4231,72300.0
2008-09-11 15:15:00,36.9,36.95,36.77,36.78,113300.0,25.4231,25.4576,25.3336,25.3404,113300.0
2008-09-11 15:20:00,36.78,36.87,36.77,36.83,202700.0,25.3404,25.4025,25.3336,25.3749,202700.0
2008-09-11 15:25:00,36.83,36.87,36.67,36.71,211500.0,25.3749,25.4025,25.2647,25.2922,211500.0
2008-09-11 15:30:00,36.71,36.8,36.57,36.75,218500.0,25.2922,25.3542,25.1958,25.3198,218500.0
2008-09-11 15:35:00,36.76,36.8,36.64,36.8,699900.0,25.3267,25.3542,25.244,25.3542,699900.0
2008-09-11 15:40:00,36.8,36.91,36.7,36.85,157300.0,25.3542,25.43,25.2853,25.3887,157300.0
2008-09-11 15:45:00,36.87,37.01,36.87,36.99,185300.0,25.4025,25.4989,25.4025,25.4851,185300.0
2008-09-11 15:50:00,36.98,37.07,36.98,37.03,194800.0,25.4782,25.5402,25.4782,25.5127,194800.0
2008-09-11 15:55:00,37.04,37.23,37.02,37.11,405300.0,25.5196,25.6505,25.5058,25.5678,405300.0
2008-09-11 16:00:00,37.15,37.15,37.07,37.07,8000.0,25.5954,25.5954,25.5402,25.5402,8000.0
2008-09-11 16:05:00,37.11,37.11,37.11,37.11,30000.0,25.5678,25.5678,25.5678,25.5678,30000.0
2008-09-11 16:10:00,37.1,37.1,37.1,37.1,70000.0,25.5609,25.5609,25.5609,25.5609,70000.0
2008-09-12 09:30:00,36.94,37.26,36.72,37.24,335700.0,25.4507,25.6711,25.2991,25.6574,335700.0
2008-09-12 09:35:00,37.24,37.33,37.18,37.25,98600.0,25.6574,25.7194,25.616,25.6643,98600.0
2008-09-12 09:40:00,37.26,37.36,37.16,37.3,140800.0,25.6711,25.74,25.6023,25.6987,140800.0
2008-09-12 09:45:00,37.3,37.31,37.05,37.08,103700.0,25.6987,25.7056,25.5265,25.5471,103700.0
2008-09-12 09:50:00,37.1,37.28,36.96,37.22,407400.0,25.5609,25.6849,25.4645,25.6436,407400.0
2008-09-12 09:55:00,37.22,37.35,37.16,37.16,211100.0,25.6436,25.7332,25.6023,25.6023,211100.0
2008-09-12 10:00:00,37.16,37.33,37.1,37.33,223300.0,25.6023,25.7194,25.5609,25.7194,223300.0
2008-09-12 10:05:00,37.34,37.45,37.3,37.44,334500.0,25.7263,25.8021,25.6987,25.7952,334500.0
2008-09-12 10:10:00,37.43,37.45,37.31,37.4,102600.0,25.7883,25.8021,25.7056,25.7676,102600.0
2008-09-12 10:15:00,37.4,37.64,37.39,37.64,132800.0,25.7676,25.933,25.7607,25.933,132800.0
2008-09-12 10:20:00,37.63,37.75,37.61,37.74,178500.0,25.9261,26.0087,25.9123,26.0019,178500.0
2008-09-12 10:25:00,37.74,37.77,37.67,37.7,210400.0,26.0019,26.0225,25.9536,25.9743,210400.0
2008-09-12 10:30:00,37.71,37.71,37.52,37.58,138800.0,25.9812,25.9812,25.8503,25.8916,138800.0
2008-09-12 10:35:00,37.58,37.67,37.5,37.66,223300.0,25.8916,25.9536,25.8365,25.9467,223300.0
2008-09-12 10:40:00,37.66,37.78,37.64,37.78,128500.0,25.9467,26.0294,25.933,26.0294,128500.0
2008-09-12 10:45:00,37.79,37.79,37.67,37.69,122700.0,26.0363,26.0363,25.9536,25.9674,122700.0
2008-09-12 10:50:00,37.68,37.74,37.67,37.71,97000.0,25.9605,26.0019,25.9536,25.9812,97000.0
2008-09-12 10:55:00,37.71,37.77,37.67,37.76,109400.0,25.9812,26.0225,25.9536,26.0156,109400.0
2008-09-12 11:00:00,37.77,37.87,37.76,37.79,137500.0,26.0225,26.0914,26.0156,26.0363,137500.0
2008-09-12 11:05:00,37.78,37.78,37.65,37.77,142700.0,26.0294,26.0294,25.9398,26.0225,142700.0
2008-09-12 11:10:00,37.77,37.84,37.73,37.82,96100.0,26.0225,26.0708,25.995,26.057,96100.0
2008-09-12 11:15:00,37.83,37.98,37.83,37.94,157200.0,26.0639,26.1672,26.0639,26.1397,157200.0
2008-09-12 11:20:00,37.93,37.99,37.88,37.98,274700.0,26.1328,26.1741,26.0983,26.1672,274700.0
2008-09-12 11:25:00,37.98,38.06,37.96,37.98,148400.0,26.1672,26.2223,26.1534,26.1672,148400.0
2008-09-12 11:30:00,37.97,37.97,37.87,37.91,192900.0,26.1603,26.1603,26.0914,26.119,192900.0
2008-09-12 11:35:00,37.9,37.94,37.83,37.83,118700.0,26.1121,26.1397,26.0639,26.0639,118700.0
2008-09-12 11:40:00,37.82,37.82,37.68,37.78,143700.0,26.057,26.057,25.9605,26.0294,143700.0
2008-09-12 11:45:00,37.78,37.88,37.74,37.86,183600.0,26.0294,26.0983,26.0019,26.0845,183600.0
2008-09-12 11:50:00,37.86,37.86,37.76,37.77,88100.0,26.0845,26.0845,26.0156,26.0225,88100.0
2008-09-12 11:55:00,37.76,37.8,37.69,37.76,129900.0,26.0156,26.0432,25.9674,26.0156,129900.0
2008-09-12 12:00:00,37.79,37.83,37.76,37.78,97200.0,26.0363,26.0639,26.0156,26.0294,97200.0
2008-09-12 12:05:00,37.78,37.79,37.72,37.73,41200.0,26.0294,26.0363,25.9881,25.995,41200.0
2008-09-12 12:10:00,37.74,37.76,37.69,37.71,83400.0,26.0019,26.0156,25.9674,25.9812,83400.0
2008-09-12 12:15:00,37.72,37.9,37.71,37.9,79400.0,25.9881,26.1121,25.9812,26.1121,79400.0
2008-09-12 12:20:00,37.91,37.91,37.8,37.8,47600.0,26.119,26.119,26.0432,26.0432,47600.0
2008-09-12 12:25:00,37.8,37.86,37.73,37.82,128900.0,26.0432,26.0845,25.995,26.057,128900.0
2008-09-12 12:30:00,37.82,37.89,37.82,37.88,71100.0,26.057,26.1052,26.057,26.0983,71100.0
2008-09-12 12:35:00,37.87,37.92,37.85,37.89,72500.0,26.0914,26.1259,26.0776,26.1052,72500.0
2008-09-12 12:40:00,37.89,38.01,37.89,37.96,84900.0,26.1052,26.1879,26.1052,26.1534,84900.0
2008-09-12 12:45:00,37.97,37.97,37.78,37.85,147900.0,26.1603,26.1603,26.0294,26.0776,147900.0
2008-09-12 12:50:00,37.85,37.85,37.76,37.8,122600.0,26.0776,26.0776,26.0156,26.0432,122600.0
2008-09-12 12:55:00,37.79,37.86,37.79,37.82,87500.0,26.0363,26.0845,26.0363,26.057,87500.0
2008-09-12 13:00:00,37.81,37.9,37.79,37.88,89400.0,26.0501,26.1121,26.0363,26.0983,89400.0
2008-09-12 13:05:00,37.89,37.89,37.82,37.86,55100.0,26.1052,26.1052,26.057,26.0845,55100.0
2008-09-12 13:10:00,37.87,37.89,37.79,37.8,120500.0,26.0914,26.1052,26.0363,26.0432,120500.0
2008-09-12 13:15:00,37.81,37.92,37.81,37.9,112700.0,26.0501,26.1259,26.0501,26.1121,112700.0
2008-09-12 13:20:00,37.9,37.95,37.85,37.91,104800.0,26.1121,26.1465,26.0776,26.119,104800.0
2008-09-12 13:25:00,37.92,38.05,37.92,38.04,131300.0,26.1259,26.2154,26.1259,26.2085,131300.0
2008-09-12 13:30:00,38.04,38.06,37.98,37.99,60800.0,26.2085,26.2223,26.1672,26.1741,60800.0
2008-09-12 13:35:00,37.99,38.0,37.88,37.89,68300.0,26.1741,26.181,26.0983,26.1052,68300.0
2008-09-12 13:40:00,37.9,37.97,37.84,37.92,137500.0,26.1121,26.1603,26.0708,26.1259,137500.0
2008-09-12 13:45:00,37.92,37.93,37.8,37.86,103900.0,26.1259,26.1328,26.0432,26.0845,103900.0
2008-09-12 13:50:00,37.87,37.92,37.8,37.89,107100.0,26.0914,26.1259,26.0432,26.1052,107100.0
2008-09-12 13:55:00,37.89,37.95,37.87,37.95,83800.0,26.1052,26.1465,26.0914,26.1465,83800.0
2008-09-12 14:00:00,37.95,37.95,37.8,37.82,133200.0,26.1465,26.1465,26.0432,26.057,133200.0
2008-09-12 14:05:00,37.83,37.88,37.83,37.87,112200.0,26.0639,26.0983,26.0639,26.0914,112200.0
2008-09-12 14:10:00,37.87,37.93,37.86,37.89,39800.0,26.0914,26.1328,26.0845,26.1052,39800.0
2008-09-12 14:15:00,37.89,37.92,37.81,37.87,90200.0,26.1052,26.1259,26.0501,26.0914,90200.0
2008-09-12 14:20:00,37.87,37.96,37.86,37.95,102900.0,26.0914,26.1534,26.0845,26.1465,102900.0
2008-09-12 14:25:00,37.95,37.96,37.86,37.86,85900.0,26.1465,26.1534,26.0845,26.0845,85900.0
2008-09-12 14:30:00,37.87,37.89,37.8,37.85,159500.0,26.0914,26.1052,26.0432,26.0776,159500.0
2008-09-12 14:35:00,37.86,38.02,37.85,38.02,65300.0,26.0845,26.1948,26.0776,26.1948,65300.0
2008-09-12 14:40:00,38.02,38.11,38.0,38.08,67400.0,26.1948,26.2568,26.181,26.2361,67400.0
2008-09-12 14:45:00,38.09,38.17,38.09,38.13,130400.0,26.243,26.2981,26.243,26.2706,130400.0
2008-09-12 14:50:00,38.12,38.13,38.04,38.11,403900.0,26.2637,26.2706,26.2085,26.2568,403900.0
2008-09-12 14:55:00,38.12,38.26,38.12,38.23,237000.0,26.2637,26.3601,26.2637,26.3395,237000.0
2008-09-12 15:00:00,38.25,38.26,38.11,38.14,132700.0,26.3532,26.3601,26.2568,26.2774,132700.0
2008-09-12 15:05:00,38.14,38.24,38.1,38.16,147000.0,26.2774,26.3463,26.2499,26.2912,147000.0
2008-09-12 15:10:00,38.16,38.27,38.14,38.27,268100.0,26.2912,26.367,26.2774,26.367,268100.0
2008-09-12 15:15:00,38.26,38.31,38.19,38.19,207500.0,26.3601,26.3946,26.3119,26.3119,207500.0
2008-09-12 15:20:00,38.19,38.23,38.14,38.23,135300.0,26.3119,26.3395,26.2774,26.3395,135300.0
2008-09-12 15:25:00,38.23,38.24,38.12,38.23,598300.0,26.3395,26.3463,26.2637,26.3395,598300.0
2008-09-12 15:30:00,38.23,38.24,38.06,38.06,138700.0,26.3395,26.3463,26.2223,26.2223,138700.0
2008-09-12 15:35:00,38.05,38.08,37.95,38.05,242600.0,26.2154,26.2361,26.1465,26.2154,242600.0
2008-09-12 15:40:00,38.05,38.2,38.05,38.14,224300.0,26.2154,26.3188,26.2154,26.2774,224300.0
2008-09-12 15:45:00,38.14,38.26,38.14,38.18,465400.0,26.2774,26.3601,26.2774,26.305,465400.0
2008-09-12 15:50:00,38.18,38.23,38.14,38.23,577100.0,26.305,26.3395,26.2774,26.3395,577100.0
2008-09-12 15:55:00,38.23,38.27,38.2,38.24,654500.0,26.3395,26.367,26.3188,26.3463,654500.0
2008-09-12 16:00:00,38.24,38.27,38.12,38.12,11200.0,26.3463,26.367,26.2637,26.2637,11200.0
2008-09-12 16:05:00,38.26,38.26,38.26,38.26,400.0,26.3601,26.3601,26.3601,26.3601,400.0
2008-09-12 16:10:00,38.2,38.26,38.2,38.23,2500.0,26.3188,26.3601,26.3188,26.3395,2500.0
2008-09-15 09:30:00,36.59,37.3,36.59,37.17,104600.0,25.2095,25.6987,25.2095,25.6091,104600.0
2008-09-15 09:35:00,37.21,37.24,36.88,36.96,121600.0,25.6367,25.6574,25.4093,25.4645,121600.0
2008-09-15 09:40:00,36.91,37.36,36.9,37.35,202000.0,25.43,25.74,25.4231,25.7332,202000.0
2008-09-15 09:45:00,37.35,37.45,37.26,37.39,238900.0,25.7332,25.8021,25.6711,25.7607,238900.0
2008-09-15 09:50:00,37.38,37.49,37.2,37.2,294300.0,25.7538,25.8296,25.6298,25.6298,294300.0
2008-09-15 09:55:00,37.18,37.24,37.0,37.05,197900.0,25.616,25.6574,25.492,25.5265,197900.0
2008-09-15 10:00:00,37.05,37.3,37.0,37.3,162100.0,25.5265,25.6987,25.492,25.6987,162100.0
2008-09-15 10:05:00,37.29,37.48,37.11,37.17,165600.0,25.6918,25.8227,25.5678,25.6091,165600.0
2008-09-15 10:10:00,37.16,37.45,37.12,37.33,166900.0,25.6023,25.8021,25.5747,25.7194,166900.0
2008-09-15 10:15:00,37.33,37.53,37.28,37.5,170200.0,25.7194,25.8572,25.6849,25.8365,170200.0
2008-09-15 10:20:00,37.52,37.54,37.36,37.43,99200.0,25.8503,25.8641,25.74,25.7883,99200.0
2008-09-15 10:25:00,37.43,37.54,37.38,37.52,44200.0,25.7883,25.8641,25.7538,25.8503,44200.0
2008-09-15 10:30:00,37.51,37.72,37.41,37.71,102800.0,25.8434,25.9881,25.7745,25.9812,102800.0
2008-09-15 10:35:00,37.71,37.74,37.42,37.56,451900.0,25.9812,26.0019,25.7814,25.8778,451900.0
2008-09-15 10:40:00,37.56,37.57,37.45,37.49,84100.0,25.8778,25.8847,25.8021,25.8296,84100.0
2008-09-15 10:45:00,37.49,37.64,37.42,37.6,166200.0,25.8296,25.933,25.7814,25.9054,166200.0
2008-09-15 10:50:00,37.6,38.0,37.58,37.95,342200.0,25.9054,26.181,25.8916,26.1465,342200.0
2008-09-15 10:55:00,37.95,37.97,37.81,37.92,478400.0,26.1465,26.1603,26.0501,26.1259,478400.0
2008-09-15 11:00:00,37.92,38.01,37.83,37.83,140100.0,26.1259,26.1879,26.0639,26.0639,140100.0
2008-09-15 11:05:00,37.83,37.83,37.64,37.68,79100.0,26.0639,26.0639,25.933,25.9605,79100.0
2008-09-15 11:10:00,37.69,37.84,37.67,37.82,85200.0,25.9674,26.0708,25.9536,26.057,85200.0
2008-09-15 11:15:00,37.84,37.84,37.74,37.76,71200.0,26.0708,26.0708,26.0019,26.0156,71200.0
2008-09-15 11:20:00,37.76,37.86,37.68,37.68,73900.0,26.0156,26.0845,25.9605,25.9605,73900.0
2008-09-15 11:25:00,37.67,37.67,37.46,37.47,41300.0,25.9536,25.9536,25.8089,25.8158,41300.0
2008-09-15 11:30:00,37.46,37.53,37.43,37.44,33500.0,25.8089,25.8572,25.7883,25.7952,33500.0
2008-09-15 11:35:00,37.44,37.45,37.34,37.36,79900.0,25.7952,25.8021,25.7263,25.74,79900.0
2008-09-15 11:40:00,37.37,37.41,37.33,37.34,83500.0,25.7469,25.7745,25.7194,25.7263,83500.0
2008-09-15 11:45:00,37.34,37.47,37.32,37.46,113200.0,25.7263,25.8158,25.7125,25.8089,113200.0
2008-09-15 11:50:00,37.46,37.53,37.34,37.34,108800.0,25.8089,25.8572,25.7263,25.7263,108800.0
2008-09-15 11:55:00,37.35,37.4,37.21,37.25,206700.0,25.7332,25.7676,25.6367,25.6643,206700.0
2008-09-15 12:00:00,37.26,37.43,37.22,37.42,263800.0,25.6711,25.7883,25.6436,25.7814,263800.0
2008-09-15 12:05:00,37.42,37.49,37.38,37.45,91000.0,25.7814,25.8296,25.7538,25.8021,91000.0
2008-09-15 12:10:00,37.45,37.65,37.44,37.52,119300.0,25.8021,25.9398,25.7952,25.8503,119300.0
2008-09-15 12:15:00,37.53,37.6,37.45,37.57,89900.0,25.8572,25.9054,25.8021,25.8847,89900.0
2008-09-15 12:20:00,37.56,37.68,37.5,37.51,96800.0,25.8778,25.9605,25.8365,25.8434,96800.0
2008-09-15 12:25:00,37.51,37.55,37.42,37.46,50400.0,25.8434,25.871,25.7814,25.8089,50400.0
2008-09-15 12:30:00,37.47,37.54,37.42,37.42,49600.0,25.8158,25.8641,25.7814,25.7814,49600.0
2008-09-15 12:35:00,37.42,37.44,37.31,37.4,48700.0,25.7814,25.7952,25.7056,25.7676,48700.0
2008-09-15 12:40:00,37.39,37.45,37.29,37.35,52200.0,25.7607,25.8021,25.6918,25.7332,52200.0
2008-09-15 12:45:00,37.36,37.54,37.31,37.39,125500.0,25.74,25.8641,25.7056,25.7607,125500.0
2008-09-15 12:50:00,37.39,37.56,37.35,37.56,287700.0,25.7607,25.8778,25.7332,25.8778,287700.0
2008-09-15 12:55:00,37.57,37.69,37.57,37.58,214600.0,25.8847,25.9674,25.8847,25.8916,214600.0
2008-09-15 13:00:00,37.56,37.65,37.56,37.64,88400.0,25.8778,25.9398,25.8778,25.933,88400.0
2008-09-15 13:05:00,37.64,37.68,37.57,37.58,91200.0,25.933,25.9605,25.8847,25.8916,91200.0
2008-09-15 13:10:00,37.58,37.62,37.55,37.55,39000.0,25.8916,25.9192,25.871,25.871,39000.0
2008-09-15 13:15:00,37.57,37.62,37.52,37.59,14000.0,25.8847,25.9192,25.8503,25.8985,14000.0
2008-09-15 13:20:00,37.59,37.62,37.55,37.62,20600.0,25.8985,25.9192,25.871,25.9192,20600.0
2008-09-15 13:25:00,37.61,37.62,37.42,37.43,36100.0,25.9123,25.9192,25.7814,25.7883,36100.0
2008-09-15 13:30:00,37.44,37.46,37.38,37.43,23300.0,25.7952,25.8089,25.7538,25.7883,23300.0
2008-09-15 13:35:00,37.42,37.42,37.31,37.32,39400.0,25.7814,25.7814,25.7056,25.7125,39400.0
2008-09-15 13:40:00,37.32,37.47,37.23,37.46,100200.0,25.7125,25.8158,25.6505,25.8089,100200.0
2008-09-15 13:45:00,37.46,37.54,37.3,37.32,64100.0,25.8089,25.8641,25.6987,25.7125,64100.0
2008-09-15 13:50:00,37.31,37.31,37.14,37.15,64600.0,25.7056,25.7056,25.5885,25.5954,64600.0
2008-09-15 13:55:00,37.15,37.27,37.12,37.24,89400.0,25.5954,25.678,25.5747,25.6574,89400.0
2008-09-15 14:00:00,37.22,37.34,37.21,37.28,83900.0,25.6436,25.7263,25.6367,25.6849,83900.0
2008-09-15 14:05:00,37.28,37.34,37.11,37.11,80400.0,25.6849,25.7263,25.5678,25.5678,80400.0
2008-09-15 14:10:00,37.11,37.12,36.98,37.01,122300.0,25.5678,25.5747,25.4782,25.4989,122300.0
2008-09-15 14:15:00,37.0,37.25,37.0,37.13,161200.0,25.492,25.6643,25.492,25.5816,161200.0
2008-09-15 14:20:00,37.13,37.18,37.08,37.16,79800.0,25.5816,25.616,25.5471,25.6023,79800.0
2008-09-15 14:25:00,37.16,37.23,37.06,37.06,71800.0,25.6023,25.6505,25.5334,25.5334,71800.0
2008-09-15 14:30:00,37.06,37.15,37.03,37.1,104900.0,25.5334,25.5954,25.5127,25.5609,104900.0
2008-09-15 14:35:00,37.08,37.17,37.02,37.02,89600.0,25.5471,25.6091,25.5058,25.5058,89600.0
2008-09-15 14:40:00,37.02,37.04,36.75,36.79,367600.0,25.5058,25.5196,25.3198,25.3473,367600.0
2008-09-15 14:45:00,36.79,36.84,36.7,36.8,224300.0,25.3473,25.3818,25.2853,25.3542,224300.0
2008-09-15 14:50:00,36.8,37.01,36.77,36.97,106500.0,25.3542,25.4989,25.3336,25.4713,106500.0
2008-09-15 14:55:00,36.98,36.98,36.78,36.79,78800.0,25.4782,25.4782,25.3404,25.3473,78800.0
2008-09-15 15:00:00,36.79,36.82,36.65,36.67,89900.0,25.3473,25.368,25.2509,25.2647,89900.0
2008-09-15 15:05:00,36.66,36.73,36.42,36.49,186000.0,25.2578,25.306,25.0924,25.1406,186000.0
2008-09-15 15:10:00,36.49,36.7,36.47,36.69,122000.0,25.1406,25.2853,25.1269,25.2784,122000.0
2008-09-15 15:15:00,36.69,36.69,36.46,36.47,134000.0,25.2784,25.2784,25.12,25.1269,134000.0
2008-09-15 15:20:00,36.47,36.53,36.37,36.38,181700.0,25.1269,25.1682,25.058,25.0649,181700.0
2008-09-15 15:25:00,36.37,36.53,36.36,36.49,154600.0,25.058,25.1682,25.0511,25.1406,154600.0
2008-09-15 15:30:00,36.48,36.91,36.45,36.82,227200.0,25.1338,25.43,25.1131,25.368,227200.0
2008-09-15 15:35:00,36.84,36.9,36.71,36.82,239600.0,25.3818,25.4231,25.2922,25.368,239600.0
2008-09-15 15:40:00,36.8,36.86,36.64,36.69,236400.0,25.3542,25.3956,25.244,25.2784,236400.0
2008-09-15 15:45:00,36.68,36.68,36.53,36.55,257300.0,25.2715,25.2715,25.1682,25.182,257300.0
2008-09-15 15:50:00,36.53,36.53,36.28,36.41,412500.0,25.1682,25.1682,24.996,25.0855,412500.0
2008-09-15 15:55:00,36.41,36.42,36.28,36.28,421500.0,25.0855,25.0924,24.996,24.996,421500.0
2008-09-15 16:00:00,36.3,36.3,36.29,36.29,4200.0,25.0097,25.0097,25.0028,25.0028,4200.0
2008-09-15 16:05:00,36.29,36.29,36.29,36.29,0.0,25.0028,25.0028,25.0028,25.0028,0.0
2008-09-15 16:10:00,36.1,36.1,36.1,36.1,17000.0,24.8719,24.8719,24.8719,24.8719,17000.0
2008-09-16 09:30:00,35.92,36.02,35.5,36.01,123500.0,24.7479,24.8168,24.4586,24.8099,123500.0
2008-09-16 09:35:00,36.02,36.02,35.6,35.75,195600.0,24.8168,24.8168,24.5275,24.6308,195600.0
2008-09-16 09:40:00,35.75,36.25,35.75,36.05,282700.0,24.6308,24.9753,24.6308,24.8375,282700.0
2008-09-16 09:45:00,36.07,36.22,35.69,35.7,406100.0,24.8513,24.9546,24.5895,24.5964,406100.0
2008-09-16 09:50:00,35.7,35.81,35.56,35.7,401800.0,24.5964,24.6721,24.4999,24.5964,401800.0
2008-09-16 09:55:00,35.68,35.68,35.29,35.51,415800.0,24.5826,24.5826,24.3139,24.4654,415800.0
2008-09-16 10:00:00,35.51,35.76,35.5,35.75,290400.0,24.4654,24.6377,24.4586,24.6308,290400.0
2008-09-16 10:05:00,35.75,35.81,35.61,35.63,819500.0,24.6308,24.6721,24.5343,24.5481,819500.0
2008-09-16 10:10:00,35.62,35.81,35.44,35.81,551200.0,24.5412,24.6721,24.4172,24.6721,551200.0
2008-09-16 10:15:00,35.81,35.92,35.67,35.69,290800.0,24.6721,24.7479,24.5757,24.5895,290800.0
2008-09-16 10:20:00,35.68,36.0,35.67,35.97,159000.0,24.5826,24.803,24.5757,24.7824,159000.0
2008-09-16 10:25:00,35.98,36.09,35.84,36.05,242800.0,24.7893,24.8651,24.6928,24.8375,242800.0
2008-09-16 10:30:00,36.05,36.15,35.93,35.98,329300.0,24.8375,24.9064,24.7548,24.7893,329300.0
2008-09-16 10:35:00,35.98,36.02,35.86,35.87,264700.0,24.7893,24.8168,24.7066,24.7135,264700.0
2008-09-16 10:40:00,35.87,35.93,35.73,35.86,119500.0,24.7135,24.7548,24.617,24.7066,119500.0
2008-09-16 10:45:00,35.86,35.93,35.83,35.91,117000.0,24.7066,24.7548,24.6859,24.741,117000.0
2008-09-16 10:50:00,35.91,36.18,35.71,36.17,217700.0,24.741,24.9271,24.6032,24.9202,217700.0
2008-09-16 10:55:00,36.22,36.35,36.1,36.12,165800.0,24.9546,25.0442,24.8719,24.8857,165800.0
2008-09-16 11:00:00,36.14,36.43,36.14,36.41,293000.0,24.8995,25.0993,24.8995,25.0855,293000.0
2008-09-16 11:05:00,36.41,36.49,36.28,36.31,200000.0,25.0855,25.1406,24.996,25.0166,200000.0
2008-09-16 11:10:00,36.32,36.32,36.1,36.19,161500.0,25.0235,25.0235,24.8719,24.9339,161500.0
2008-09-16 11:15:00,36.2,36.21,35.92,35.99,188800.0,24.9408,24.9477,24.7479,24.7962,188800.0
2008-09-16 11:20:00,35.99,36.03,35.7,35.75,121800.0,24.7962,24.8237,24.5964,24.6308,121800.0
2008-09-16 11:25:00,35.78,35.91,35.73,35.73,211600.0,24.6515,24.741,24.617,24.617,211600.0
2008-09-16 11:30:00,35.73,35.87,35.71,35.84,63100.0,24.617,24.7135,24.6032,24.6928,63100.0
2008-09-16 11:35:00,35.84,35.98,35.79,35.85,136300.0,24.6928,24.7893,24.6584,24.6997,136300.0
2008-09-16 11:40:00,35.86,35.99,35.82,35.99,190500.0,24.7066,24.7962,24.679,24.7962,190500.0
2008-09-16 11:45:00,35.99,36.13,35.99,36.09,90900.0,24.7962,24.8926,24.7962,24.8651,90900.0
2008-09-16 11:50:00,36.11,36.24,36.1,36.18,134400.0,24.8788,24.9684,24.8719,24.9271,134400.0
2008-09-16 11:55:00,36.15,36.48,36.15,36.48,136400.0,24.9064,25.1338,24.9064,25.1338,136400.0
2008-09-16 12:00:00,36.49,36.76,36.44,36.46,205800.0,25.1406,25.3267,25.1062,25.12,205800.0
2008-09-16 12:05:00,36.46,36.51,36.36,36.44,241300.0,25.12,25.1544,25.0511,25.1062,241300.0
2008-09-16 12:10:00,36.43,36.46,36.32,36.39,60300.0,25.0993,25.12,25.0235,25.0717,60300.0
2008-09-16 12:15:00,36.37,36.69,36.31,36.67,77900.0,25.058,25.2784,25.0166,25.2647,77900.0
2008-09-16 12:20:00,36.64,36.66,36.53,36.6,47600.0,25.244,25.2578,25.1682,25.2164,47600.0
2008-09-16 12:25:00,36.6,36.68,36.47,36.59,97400.0,25.2164,25.2715,25.1269,25.2095,97400.0
2008-09-16 12:30:00,36.58,36.58,36.35,36.43,109800.0,25.2026,25.2026,25.0442,25.0993,109800.0
2008-09-16 12:35:00,36.45,36.49,36.37,36.37,64000.0,25.1131,25.1406,25.058,25.058,64000.0
2008-09-16 12:40:00,36.36,36.42,36.21,36.32,81500.0,25.0511,25.0924,24.9477,25.0235,81500.0
2008-09-16 12:45:00,36.3,36.35,36.28,36.32,150300.0,25.0097,25.0442,24.996,25.0235,150300.0
2008-09-16 12:50:00,36.31,36.39,36.25,36.33,46100.0,25.0166,25.0717,24.9753,25.0304,46100.0
2008-09-16 12:55:00,36.32,36.48,36.31,36.48,26700.0,25.0235,25.1338,25.0166,25.1338,26700.0
2008-09-16 13:00:00,36.48,36.53,36.36,36.39,81000.0,25.1338,25.1682,25.0511,25.0717,81000.0
2008-09-16 13:05:00,36.4,36.57,36.39,36.57,151200.0,25.0786,25.1958,25.0717,25.1958,151200.0
2008-09-16 13:10:00,36.56,36.66,36.55,36.65,392800.0,25.1889,25.2578,25.182,25.2509,392800.0
2008-09-16 13:15:00,36.65,36.66,36.51,36.53,146700.0,25.2509,25.2578,25.1544,25.1682,146700.0
2008-09-16 13:20:00,36.53,36.64,36.53,36.61,37700.0,25.1682,25.244,25.1682,25.2233,37700.0
2008-09-16 13:25:00,36.61,36.61,36.53,36.55,64300.0,25.2233,25.2233,25.1682,25.182,64300.0
2008-09-16 13:30:00,36.55,36.6,36.55,36.6,39900.0,25.182,25.2164,25.182,25.2164,39900.0
2008-09-16 13:35:00,36.6,36.62,36.52,36.54,62800.0,25.2164,25.2302,25.1613,25.1751,62800.0
2008-09-16 13:40:00,36.54,36.56,36.45,36.45,140900.0,25.1751,25.1889,25.1131,25.1131,140900.0
2008-09-16 13:45:00,36.45,36.47,36.34,36.39,73000.0,25.1131,25.1269,25.0373,25.0717,73000.0
2008-09-16 13:50:00,36.39,36.42,36.31,36.42,81600.0,25.0717,25.0924,25.0166,25.0924,81600.0
2008-09-16 13:55:00,36.43,36.49,36.4,36.42,211800.0,25.0993,25.1406,25.0786,25.0924,211800.0
2008-09-16 14:00:00,36.42,36.47,36.38,36.45,221100.0,25.0924,25.1269,25.0649,25.1131,221100.0
2008-09-16 14:05:00,36.45,36.59,36.4,36.54,45400.0,25.1131,25.2095,25.0786,25.1751,45400.0
2008-09-16 14:10:00,36.56,36.58,36.24,36.24,99700.0,25.1889,25.2026,24.9684,24.9684,99700.0
2008-09-16 14:15:00,36.23,36.31,36.05,36.1,319100.0,24.9615,25.0166,24.8375,24.8719,319100.0
2008-09-16 14:20:00,36.11,36.12,35.85,36.06,358000.0,24.8788,24.8857,24.6997,24.8444,358000.0
2008-09-16 14:25:00,36.06,36.23,35.96,36.16,349100.0,24.8444,24.9615,24.7755,24.9133,349100.0
2008-09-16 14:30:00,36.17,36.4,36.09,36.17,241800.0,24.9202,25.0786,24.8651,24.9202,241800.0
2008-09-16 14:35:00,36.17,36.86,36.07,36.83,533500.0,24.9202,25.3956,24.8513,25.3749,533500.0
2008-09-16 14:40:00,36.84,36.87,36.45,36.48,435200.0,25.3818,25.4025,25.1131,25.1338,435200.0
2008-09-16 14:45:00,36.5,36.85,36.49,36.8,313700.0,25.1475,25.3887,25.1406,25.3542,313700.0
2008-09-16 14:50:00,36.81,36.92,36.74,36.88,197200.0,25.3611,25.4369,25.3129,25.4093,197200.0
2008-09-16 14:55:00,36.88,37.16,36.88,37.05,188200.0,25.4093,25.6023,25.4093,25.5265,188200.0
2008-09-16 15:00:00,37.03,37.05,36.76,36.84,186700.0,25.5127,25.5265,25.3267,25.3818,186700.0
2008-09-16 15:05:00,36.86,37.06,36.77,37.06,151000.0,25.3956,25.5334,25.3336,25.5334,151000.0
2008-09-16 15:10:00,37.06,37.16,36.92,37.15,128900.0,25.5334,25.6023,25.4369,25.5954,128900.0
2008-09-16 15:15:00,37.15,37.27,37.11,37.21,162700.0,25.5954,25.678,25.5678,25.6367,162700.0
2008-09-16 15:20:00,37.22,37.22,37.04,37.13,300900.0,25.6436,25.6436,25.5196,25.5816,300900.0
2008-09-16 15:25:00,37.13,37.24,36.91,36.93,254900.0,25.5816,25.6574,25.43,25.4438,254900.0
2008-09-16 15:30:00,36.92,37.03,36.86,36.92,126100.0,25.4369,25.5127,25.3956,25.4369,126100.0
2008-09-16 15:35:00,36.93,37.2,36.92,37.13,143400.0,25.4438,25.6298,25.4369,25.5816,143400.0
2008-09-16 15:40:00,37.14,37.18,36.92,37.07,197900.0,25.5885,25.616,25.4369,25.5402,197900.0
2008-09-16 15:45:00,37.08,37.17,36.99,37.14,233000.0,25.5471,25.6091,25.4851,25.5885,233000.0
2008-09-16 15:50:00,37.14,37.23,37.07,37.09,475600.0,25.5885,25.6505,25.5402,25.554,475600.0
2008-09-16 15:55:00,37.09,37.31,37.06,37.21,385500.0,25.554,25.7056,25.5334,25.6367,385500.0
2008-09-16 16:00:00,37.25,37.26,37.25,37.25,7400.0,25.6643,25.6711,25.6643,25.6643,7400.0
2008-09-16 16:05:00,37.25,37.25,37.25,37.25,0.0,25.6643,25.6643,25.6643,25.6643,0.0
2008-09-16 16:10:00,36.94,37.23,36.84,37.23,2400.0,25.4507,25.6505,25.3818,25.6505,2400.0
2008-09-17 09:30:00,36.19,36.79,36.19,36.37,60000.0,24.9339,25.3473,24.9339,25.058,60000.0
2008-09-17 09:35:00,36.34,36.39,36.2,36.39,37500.0,25.0373,25.0717,24.9408,25.0717,37500.0
2008-09-17 09:40:00,36.39,36.81,36.36,36.64,225800.0,25.0717,25.3611,25.0511,25.244,225800.0
2008-09-17 09:45:00,36.63,36.88,36.61,36.73,142000.0,25.2371,25.4093,25.2233,25.306,142000.0
2008-09-17 09:50:00,36.72,36.9,36.59,36.9,211100.0,25.2991,25.4231,25.2095,25.4231,211100.0
2008-09-17 09:55:00,36.9,36.92,36.6,36.69,508100.0,25.4231,25.4369,25.2164,25.2784,508100.0
2008-09-17 10:00:00,36.69,36.89,36.67,36.84,379500.0,25.2784,25.4162,25.2647,25.3818,379500.0
2008-09-17 10:05:00,36.82,36.88,36.7,36.8,272800.0,25.368,25.4093,25.2853,25.3542,272800.0
2008-09-17 10:10:00,36.81,36.9,36.68,36.78,258000.0,25.3611,25.4231,25.2715,25.3404,258000.0
2008-09-17 10:15:00,36.79,36.98,36.76,36.92,380900.0,25.3473,25.4782,25.3267,25.4369,380900.0
2008-09-17 10:20:00,36.94,36.94,36.66,36.66,241600.0,25.4507,25.4507,25.2578,25.2578,241600.0
2008-09-17 10:25:00,36.65,36.76,36.6,36.67,262400.0,25.2509,25.3267,25.2164,25.2647,262400.0
2008-09-17 10:30:00,36.68,36.79,36.59,36.7,340100.0,25.2715,25.3473,25.2095,25.2853,340100.0
2008-09-17 10:35:00,36.71,36.77,36.49,36.65,333000.0,25.2922,25.3336,25.1406,25.2509,333000.0
2008-09-17 10:40:00,36.66,36.67,36.53,36.61,245100.0,25.2578,25.2647,25.1682,25.2233,245100.0
2008-09-17 10:45:00,36.62,36.65,36.4,36.45,187900.0,25.2302,25.2509,25.0786,25.1131,187900.0
2008-09-17 10:50:00,36.44,36.46,36.34,36.46,187400.0,25.1062,25.12,25.0373,25.12,187400.0
2008-09-17 10:55:00,36.47,36.54,36.43,36.44,108200.0,25.1269,25.1751,25.0993,25.1062,108200.0
2008-09-17 11:00:00,36.44,36.5,36.37,36.37,84100.0,25.1062,25.1475,25.058,25.058,84100.0
2008-09-17 11:05:00,36.37,36.38,36.24,36.26,97700.0,25.058,25.0649,24.9684,24.9822,97700.0
2008-09-17 11:10:00,36.26,36.26,36.11,36.15,106900.0,24.9822,24.9822,24.8788,24.9064,106900.0
2008-09-17 11:15:00,36.15,36.23,36.05,36.05,456000.0,24.9064,24.9615,24.8375,24.8375,456000.0
2008-09-17 11:20:00,36.05,36.11,35.99,36.0,257500.0,24.8375,24.8788,24.7962,24.803,257500.0
2008-09-17 11:25:00,35.99,35.99,35.44,35.5,887100.0,24.7962,24.7962,24.4172,24.4586,887100.0
2008-09-17 11:30:00,35.52,35.81,35.4,35.79,1255600.0,24.4723,24.6721,24.3897,24.6584,1255600.0
2008-09-17 11:35:00,35.81,36.1,35.78,36.1,666000.0,24.6721,24.8719,24.6515,24.8719,666000.0
2008-09-17 11:40:00,36.1,36.21,35.96,36.08,685800.0,24.8719,24.9477,24.7755,24.8582,685800.0
2008-09-17 11:45:00,36.1,36.28,36.06,36.2,68300.0,24.8719,24.996,24.8444,24.9408,68300.0
2008-09-17 11:50:00,36.2,36.28,36.08,36.17,209400.0,24.9408,24.996,24.8582,24.9202,209400.0
2008-09-17 11:55:00,36.17,36.25,36.09,36.09,214500.0,24.9202,24.9753,24.8651,24.8651,214500.0
2008-09-17 12:00:00,36.08,36.08,35.77,35.77,245800.0,24.8582,24.8582,24.6446,24.6446,245800.0
2008-09-17 12:05:00,35.77,35.98,35.65,35.96,241600.0,24.6446,24.7893,24.5619,24.7755,241600.0
2008-09-17 12:10:00,35.95,36.11,35.93,36.11,185900.0,24.7686,24.8788,24.7548,24.8788,185900.0
2008-09-17 12:15:00,36.13,36.2,35.96,36.07,83300.0,24.8926,24.9408,24.7755,24.8513,83300.0
2008-09-17 12:20:00,36.08,36.19,36.03,36.06,67200.0,24.8582,24.9339,24.8237,24.8444,67200.0
2008-09-17 12:25:00,36.05,36.1,35.92,35.92,68600.0,24.8375,24.8719,24.7479,24.7479,68600.0
2008-09-17 12:30:00,35.91,36.23,35.9,36.22,89200.0,24.741,24.9615,24.7341,24.9546,89200.0
2008-09-17 12:35:00,36.22,36.29,36.1,36.17,106600.0,24.9546,25.0028,24.8719,24.9202,106600.0
2008-09-17 12:40:00,36.16,36.3,36.06,36.24,605300.0,24.9133,25.0097,24.8444,24.9684,605300.0
2008-09-17 12:45:00,36.24,36.27,36.13,36.13,112100.0,24.9684,24.9891,24.8926,24.8926,112100.0
2008-09-17 12:50:00,36.14,36.23,36.01,36.21,65300.0,24.8995,24.9615,24.8099,24.9477,65300.0
2008-09-17 12:55:00,36.2,36.3,36.17,36.18,40200.0,24.9408,25.0097,24.9202,24.9271,40200.0
2008-09-17 13:00:00,36.17,36.38,36.14,36.38,73900.0,24.9202,25.0649,24.8995,25.0649,73900.0
2008-09-17 13:05:00,36.36,36.36,36.2,36.2,81300.0,25.0511,25.0511,24.9408,24.9408,81300.0
2008-09-17 13:10:00,36.21,36.31,36.15,36.17,125000.0,24.9477,25.0166,24.9064,24.9202,125000.0
2008-09-17 13:15:00,36.16,36.18,36.05,36.08,118200.0,24.9133,24.9271,24.8375,24.8582,118200.0
2008-09-17 13:20:00,36.08,36.3,36.08,36.23,52900.0,24.8582,25.0097,24.8582,24.9615,52900.0
2008-09-17 13:25:00,36.25,36.25,35.96,36.02,190500.0,24.9753,24.9753,24.7755,24.8168,190500.0
2008-09-17 13:30:00,36.01,36.14,35.91,36.1,82400.0,24.8099,24.8995,24.741,24.8719,82400.0
2008-09-17 13:35:00,36.07,36.11,35.94,36.11,96600.0,24.8513,24.8788,24.7617,24.8788,96600.0
2008-09-17 13:40:00,36.13,36.16,35.98,36.09,145600.0,24.8926,24.9133,24.7893,24.8651,145600.0
2008-09-17 13:45:00,36.07,36.1,36.0,36.08,83700.0,24.8513,24.8719,24.803,24.8582,83700.0
2008-09-17 13:50:00,36.08,36.22,36.05,36.21,74400.0,24.8582,24.9546,24.8375,24.9477,74400.0
2008-09-17 13:55:00,36.21,36.34,36.17,36.25,207800.0,24.9477,25.0373,24.9202,24.9753,207800.0
2008-09-17 14:00:00,36.25,36.49,36.24,36.49,101000.0,24.9753,25.1406,24.9684,25.1406,101000.0
2008-09-17 14:05:00,36.48,36.52,36.36,36.52,110000.0,25.1338,25.1613,25.0511,25.1613,110000.0
2008-09-17 14:10:00,36.51,36.52,36.32,36.32,142500.0,25.1544,25.1613,25.0235,25.0235,142500.0
2008-09-17 14:15:00,36.33,36.52,36.26,36.48,88800.0,25.0304,25.1613,24.9822,25.1338,88800.0
2008-09-17 14:20:00,36.5,36.71,36.48,36.67,144000.0,25.1475,25.2922,25.1338,25.2647,144000.0
2008-09-17 14:25:00,36.67,36.88,36.56,36.88,252300.0,25.2647,25.4093,25.1889,25.4093,252300.0
2008-09-17 14:30:00,36.9,36.95,36.7,36.95,89900.0,25.4231,25.4576,25.2853,25.4576,89900.0
2008-09-17 14:35:00,36.97,36.97,36.73,36.87,310700.0,25.4713,25.4713,25.306,25.4025,310700.0
2008-09-17 14:40:00,36.87,36.98,36.81,36.86,161400.0,25.4025,25.4782,25.3611,25.3956,161400.0
2008-09-17 14:45:00,36.86,37.06,36.83,36.85,194000.0,25.3956,25.5334,25.3749,25.3887,194000.0
2008-09-17 14:50:00,36.84,36.85,36.6,36.68,295600.0,25.3818,25.3887,25.2164,25.2715,295600.0
2008-09-17 14:55:00,36.68,36.76,36.53,36.76,174500.0,25.2715,25.3267,25.1682,25.3267,174500.0
2008-09-17 15:00:00,36.76,37.06,36.65,36.99,227700.0,25.3267,25.5334,25.2509,25.4851,227700.0
2008-09-17 15:05:00,36.98,37.14,36.92,36.92,309100.0,25.4782,25.5885,25.4369,25.4369,309100.0
2008-09-17 15:10:00,36.93,37.07,36.74,36.75,229500.0,25.4438,25.5402,25.3129,25.3198,229500.0
2008-09-17 15:15:00,36.75,36.99,36.72,36.92,188100.0,25.3198,25.4851,25.2991,25.4369,188100.0
2008-09-17 15:20:00,36.91,36.91,36.56,36.62,290600.0,25.43,25.43,25.1889,25.2302,290600.0
2008-09-17 15:25:00,36.63,36.84,36.63,36.69,211300.0,25.2371,25.3818,25.2371,25.2784,211300.0
2008-09-17 15:30:00,36.7,36.7,36.5,36.52,200200.0,25.2853,25.2853,25.1475,25.1613,200200.0
2008-09-17 15:35:00,36.52,36.53,36.16,36.26,477500.0,25.1613,25.1682,24.9133,24.9822,477500.0
2008-09-17 15:40:00,36.26,36.38,36.23,36.33,171300.0,24.9822,25.0649,24.9615,25.0304,171300.0
2008-09-17 15:45:00,36.32,36.5,36.28,36.38,180800.0,25.0235,25.1475,24.996,25.0649,180800.0
2008-09-17 15:50:00,36.39,36.39,36.1,36.16,234700.0,25.0717,25.0717,24.8719,24.9133,234700.0
2008-09-17 15:55:00,36.17,36.19,35.89,35.97,367900.0,24.9202,24.9339,24.7273,24.7824,367900.0
2008-09-17 16:00:00,36.15,36.15,36.15,36.15,1300.0,24.9064,24.9064,24.9064,24.9064,1300.0
2008-09-17 16:05:00,35.95,36.17,35.95,36.17,2000.0,24.7686,24.9202,24.7686,24.9202,2000.0
2008-09-17 16:10:00,36.21,36.21,35.95,35.95,1200.0,24.9477,24.9477,24.7686,24.7686,1200.0
2008-09-18 09:30:00,35.94,36.68,35.94,36.54,75800.0,24.7617,25.2715,24.7617,25.1751,75800.0
2008-09-18 09:35:00,36.53,36.7,36.5,36.52,182100.0,25.1682,25.2853,25.1475,25.1613,182100.0
2008-09-18 09:40:00,36.55,36.66,36.42,36.43,238500.0,25.182,25.2578,25.0924,25.0993,238500.0
2008-09-18 09:45:00,36.43,36.49,36.31,36.38,246200.0,25.0993,25.1406,25.0166,25.0649,246200.0
2008-09-18 09:50:00,36.38,36.66,36.37,36.63,92700.0,25.0649,25.2578,25.058,25.2371,92700.0
2008-09-18 09:55:00,36.63,36.91,36.63,36.69,391000.0,25.2371,25.43,25.2371,25.2784,391000.0
2008-09-18 10:00:00,36.7,36.87,36.65,36.69,110200.0,25.2853,25.4025,25.2509,25.2784,110200.0
2008-09-18 10:05:00,36.69,36.82,36.69,36.81,42800.0,25.2784,25.368,25.2784,25.3611,42800.0
2008-09-18 10:10:00,36.76,36.83,36.6,36.6,94200.0,25.3267,25.3749,25.2164,25.2164,94200.0
2008-09-18 10:15:00,36.6,36.61,36.42,36.53,183800.0,25.2164,25.2233,25.0924,25.1682,183800.0
2008-09-18 10:20:00,36.53,36.57,36.45,36.55,64800.0,25.1682,25.1958,25.1131,25.182,64800.0
2008-09-18 10:25:00,36.55,36.67,36.53,36.63,78300.0,25.182,25.2647,25.1682,25.2371,78300.0
2008-09-18 10:30:00,36.62,36.69,36.58,36.69,47400.0,25.2302,25.2784,25.2026,25.2784,47400.0
2008-09-18 10:35:00,36.69,36.69,36.56,36.57,153600.0,25.2784,25.2784,25.1889,25.1958,153600.0
2008-09-18 10:40:00,36.57,36.68,36.57,36.59,124200.0,25.1958,25.2715,25.1958,25.2095,124200.0
2008-09-18 10:45:00,36.6,36.6,36.46,36.55,114400.0,25.2164,25.2164,25.12,25.182,114400.0
2008-09-18 10:50:00,36.53,36.63,36.52,36.63,104200.0,25.1682,25.2371,25.1613,25.2371,104200.0
2008-09-18 10:55:00,36.61,36.61,36.24,36.28,399200.0,25.2233,25.2233,24.9684,24.996,399200.0
2008-09-18 11:00:00,36.27,36.4,36.19,36.31,197900.0,24.9891,25.0786,24.9339,25.0166,197900.0
2008-09-18 11:05:00,36.32,36.43,36.3,36.34,185100.0,25.0235,25.0993,25.0097,25.0373,185100.0
2008-09-18 11:10:00,36.35,36.36,36.24,36.24,228800.0,25.0442,25.0511,24.9684,24.9684,228800.0
2008-09-18 11:15:00,36.24,36.29,36.11,36.11,73900.0,24.9684,25.0028,24.8788,24.8788,73900.0
2008-09-18 11:20:00,36.11,36.16,36.04,36.12,93000.0,24.8788,24.9133,24.8306,24.8857,93000.0
2008-09-18 11:25:00,36.12,36.25,36.12,36.21,92600.0,24.8857,24.9753,24.8857,24.9477,92600.0
2008-09-18 11:30:00,36.23,36.37,36.18,36.27,78700.0,24.9615,25.058,24.9271,24.9891,78700.0
2008-09-18 11:35:00,36.28,36.36,36.18,36.18,64600.0,24.996,25.0511,24.9271,24.9271,64600.0
2008-09-18 11:40:00,36.18,36.25,36.07,36.13,149800.0,24.9271,24.9753,24.8513,24.8926,149800.0
2008-09-18 11:45:00,36.13,36.16,35.96,35.99,172500.0,24.8926,24.9133,24.7755,24.7962,172500.0
2008-09-18 11:50:00,35.96,35.96,35.77,35.84,139200.0,24.7755,24.7755,24.6446,24.6928,139200.0
2008-09-18 11:55:00,35.86,36.05,35.85,36.03,78200.0,24.7066,24.8375,24.6997,24.8237,78200.0
2008-09-18 12:00:00,36.02,36.02,35.84,35.87,84800.0,24.8168,24.8168,24.6928,24.7135,84800.0
2008-09-18 12:05:00,35.87,35.91,35.79,35.81,90700.0,24.7135,24.741,24.6584,24.6721,90700.0
2008-09-18 12:10:00,35.82,35.99,35.79,35.85,120500.0,24.679,24.7962,24.6584,24.6997,120500.0
2008-09-18 12:15:00,35.85,35.98,35.84,35.9,103900.0,24.6997,24.7893,24.6928,24.7341,103900.0
2008-09-18 12:20:00,35.9,36.03,35.87,35.99,55500.0,24.7341,24.8237,24.7135,24.7962,55500.0
2008-09-18 12:25:00,35.97,36.0,35.72,35.83,131500.0,24.7824,24.803,24.6101,24.6859,131500.0
2008-09-18 12:30:00,35.83,35.86,35.71,35.78,109000.0,24.6859,24.7066,24.6032,24.6515,109000.0
2008-09-18 12:35:00,35.78,35.81,35.58,35.58,156100.0,24.6515,24.6721,24.5137,24.5137,156100.0
2008-09-18 12:40:00,35.58,35.64,35.53,35.54,84000.0,24.5137,24.555,24.4792,24.4861,84000.0
2008-09-18 12:45:00,35.53,35.56,35.19,35.21,232900.0,24.4792,24.4999,24.245,24.2588,232900.0
2008-09-18 12:50:00,35.2,35.26,35.0,35.03,689800.0,24.2519,24.2932,24.1141,24.1347,689800.0
2008-09-18 12:55:00,35.03,35.04,34.85,34.86,139000.0,24.1347,24.1416,24.0107,24.0176,139000.0
2008-09-18 13:00:00,34.86,35.0,34.86,34.95,108400.0,24.0176,24.1141,24.0176,24.0796,108400.0
2008-09-18 13:05:00,34.98,35.27,34.93,35.13,723800.0,24.1003,24.3001,24.0658,24.2036,723800.0
2008-09-18 13:10:00,35.13,35.26,35.03,35.26,544800.0,24.2036,24.2932,24.1347,24.2932,544800.0
2008-09-18 13:15:00,35.27,35.56,35.27,35.45,614200.0,24.3001,24.4999,24.3001,24.4241,614200.0
2008-09-18 13:20:00,35.44,35.58,35.43,35.53,140700.0,24.4172,24.5137,24.4103,24.4792,140700.0
2008-09-18 13:25:00,35.54,35.6,35.39,35.6,154300.0,24.4861,24.5275,24.3828,24.5275,154300.0
2008-09-18 13:30:00,35.6,36.12,35.6,36.12,187500.0,24.5275,24.8857,24.5275,24.8857,187500.0
2008-09-18 13:35:00,36.14,36.21,35.88,36.17,240400.0,24.8995,24.9477,24.7204,24.9202,240400.0
2008-09-18 13:40:00,36.17,36.17,35.75,35.77,262900.0,24.9202,24.9202,24.6308,24.6446,262900.0
2008-09-18 13:45:00,35.76,35.99,35.73,35.99,125900.0,24.6377,24.7962,24.617,24.7962,125900.0
2008-09-18 13:50:00,36.01,36.03,35.67,35.7,212500.0,24.8099,24.8237,24.5757,24.5964,212500.0
2008-09-18 13:55:00,35.71,35.92,35.71,35.74,186800.0,24.6032,24.7479,24.6032,24.6239,186800.0
2008-09-18 14:00:00,35.75,35.82,35.57,35.57,267300.0,24.6308,24.679,24.5068,24.5068,267300.0
2008-09-18 14:05:00,35.6,35.6,35.31,35.46,170300.0,24.5275,24.5275,24.3277,24.431,170300.0
2008-09-18 14:10:00,35.46,35.7,35.44,35.63,430700.0,24.431,24.5964,24.4172,24.5481,430700.0
2008-09-18 14:15:00,35.63,35.72,35.44,35.55,238100.0,24.5481,24.6101,24.4172,24.493,238100.0
2008-09-18 14:20:00,35.55,35.59,35.45,35.59,455100.0,24.493,24.5206,24.4241,24.5206,455100.0
2008-09-18 14:25:00,35.58,35.66,35.51,35.54,143200.0,24.5137,24.5688,24.4654,24.4861,143200.0
2008-09-18 14:30:00,35.54,35.75,35.53,35.66,109800.0,24.4861,24.6308,24.4792,24.5688,109800.0
2008-09-18 14:35:00,35.66,35.73,35.5,35.55,243700.0,24.5688,24.617,24.4586,24.493,243700.0
2008-09-18 14:40:00,35.54,35.66,35.45,35.58,162000.0,24.4861,24.5688,24.4241,24.5137,162000.0
2008-09-18 14:45:00,35.59,35.89,35.56,35.8,174400.0,24.5206,24.7273,24.4999,24.6652,174400.0
2008-09-18 14:50:00,35.8,35.84,35.69,35.69,174700.0,24.6652,24.6928,24.5895,24.5895,174700.0
2008-09-18 14:55:00,35.7,36.04,35.69,35.98,170700.0,24.5964,24.8306,24.5895,24.7893,170700.0
2008-09-18 15:00:00,35.99,36.39,35.97,36.38,220600.0,24.7962,25.0717,24.7824,25.0649,220600.0
2008-09-18 15:05:00,36.39,36.75,36.2,36.73,1314500.0,25.0717,25.3198,24.9408,25.306,1314500.0
2008-09-18 15:10:00,36.73,37.01,36.72,36.89,406700.0,25.306,25.4989,25.2991,25.4162,406700.0
2008-09-18 15:15:00,36.89,36.96,36.81,36.87,446500.0,25.4162,25.4645,25.3611,25.4025,446500.0
2008-09-18 15:20:00,36.86,37.15,36.84,37.06,353400.0,25.3956,25.5954,25.3818,25.5334,353400.0
2008-09-18 15:25:00,37.11,37.13,36.83,36.88,244700.0,25.5678,25.5816,25.3749,25.4093,244700.0
2008-09-18 15:30:00,36.89,37.17,36.83,37.16,904500.0,25.4162,25.6091,25.3749,25.6023,904500.0
2008-09-18 15:35:00,37.16,37.33,37.03,37.1,946900.0,25.6023,25.7194,25.5127,25.5609,946900.0
2008-09-18 15:40:00,37.19,37.25,37.04,37.09,176800.0,25.6229,25.6643,25.5196,25.554,176800.0
2008-09-18 15:45:00,37.09,37.22,37.03,37.09,187700.0,25.554,25.6436,25.5127,25.554,187700.0
2008-09-18 15:50:00,37.09,37.12,36.97,36.97,304200.0,25.554,25.5747,25.4713,25.4713,304200.0
2008-09-18 15:55:00,36.95,36.97,36.65,36.66,1486600.0,25.4576,25.4713,25.2509,25.2578,1486600.0
2008-09-18 16:00:00,36.69,36.85,36.59,36.85,88800.0,25.2784,25.3887,25.2095,25.3887,88800.0
2008-09-18 16:05:00,36.85,36.85,36.85,36.85,0.0,25.3887,25.3887,25.3887,25.3887,0.0
2008-09-18 16:10:00,36.9,36.9,36.9,36.9,800.0,25.4231,25.4231,25.4231,25.4231,800.0
2008-09-19 09:30:00,37.84,38.69,37.06,38.18,74600.0,26.2142,26.8031,25.6739,26.4498,74600.0
2008-09-19 09:35:00,38.18,38.68,37.0,38.54,175900.0,26.4498,26.7962,25.6323,26.6992,175900.0
2008-09-19 09:40:00,38.54,38.77,38.2,38.2,109300.0,26.6992,26.8585,26.4636,26.4636,109300.0
2008-09-19 09:45:00,38.19,38.53,38.16,38.4,226500.0,26.4567,26.6922,26.4359,26.6022,226500.0
2008-09-19 09:50:00,38.39,38.4,38.08,38.17,250500.0,26.5952,26.6022,26.3805,26.4428,250500.0
2008-09-19 09:55:00,38.17,38.76,38.03,38.07,302200.0,26.4428,26.8516,26.3459,26.3736,302200.0
2008-09-19 10:00:00,38.05,38.16,37.86,37.97,234700.0,26.3597,26.4359,26.2281,26.3043,234700.0
2008-09-19 10:05:00,37.97,38.11,37.8,37.89,176200.0,26.3043,26.4013,26.1865,26.2489,176200.0
2008-09-19 10:10:00,37.91,37.99,37.77,37.86,95500.0,26.2627,26.3181,26.1657,26.2281,95500.0
2008-09-19 10:15:00,37.87,38.04,37.87,37.94,88800.0,26.235,26.3528,26.235,26.2835,88800.0
2008-09-19 10:20:00,37.95,37.99,37.84,37.89,88900.0,26.2904,26.3181,26.2142,26.2489,88900.0
2008-09-19 10:25:00,37.89,38.0,37.78,37.8,133900.0,26.2489,26.3251,26.1727,26.1865,133900.0
2008-09-19 10:30:00,37.8,37.84,37.73,37.75,116100.0,26.1865,26.2142,26.138,26.1519,116100.0
2008-09-19 10:35:00,37.75,37.9,37.75,37.86,179000.0,26.1519,26.2558,26.1519,26.2281,179000.0
2008-09-19 10:40:00,37.87,37.95,37.77,37.84,90000.0,26.235,26.2904,26.1657,26.2142,90000.0
2008-09-19 10:45:00,37.83,37.89,37.75,37.83,187200.0,26.2073,26.2489,26.1519,26.2073,187200.0
2008-09-19 10:50:00,37.82,37.98,37.78,37.97,120200.0,26.2004,26.3112,26.1727,26.3043,120200.0
2008-09-19 10:55:00,37.97,37.97,37.86,37.89,100500.0,26.3043,26.3043,26.2281,26.2489,100500.0
2008-09-19 11:00:00,37.9,38.1,37.9,38.04,122900.0,26.2558,26.3943,26.2558,26.3528,122900.0
2008-09-19 11:05:00,38.04,38.19,38.04,38.16,161100.0,26.3528,26.4567,26.3528,26.4359,161100.0
2008-09-19 11:10:00,38.14,38.26,38.08,38.09,96300.0,26.4221,26.5052,26.3805,26.3874,96300.0
2008-09-19 11:15:00,38.08,38.2,38.05,38.08,141000.0,26.3805,26.4636,26.3597,26.3805,141000.0
2008-09-19 11:20:00,38.08,38.08,37.79,37.81,362600.0,26.3805,26.3805,26.1796,26.1934,362600.0
2008-09-19 11:25:00,37.81,37.93,37.75,37.82,167500.0,26.1934,26.2766,26.1519,26.2004,167500.0
2008-09-19 11:30:00,37.82,37.87,37.78,37.84,108600.0,26.2004,26.235,26.1727,26.2142,108600.0
2008-09-19 11:35:00,37.83,37.93,37.81,37.87,149300.0,26.2073,26.2766,26.1934,26.235,149300.0
2008-09-19 11:40:00,37.87,38.04,37.79,37.86,401100.0,26.235,26.3528,26.1796,26.2281,401100.0
2008-09-19 11:45:00,37.86,37.99,37.83,37.9,281500.0,26.2281,26.3181,26.2073,26.2558,281500.0
2008-09-19 11:50:00,37.88,38.08,37.88,38.07,158600.0,26.2419,26.3805,26.2419,26.3736,158600.0
2008-09-19 11:55:00,38.08,38.2,38.07,38.18,116100.0,26.3805,26.4636,26.3736,26.4498,116100.0
2008-09-19 12:00:00,38.2,38.21,38.14,38.2,37800.0,26.4636,26.4706,26.4221,26.4636,37800.0
2008-09-19 12:05:00,38.19,38.35,38.19,38.34,84800.0,26.4567,26.5675,26.4567,26.5606,84800.0
2008-09-19 12:10:00,38.36,38.36,38.24,38.27,107400.0,26.5745,26.5745,26.4913,26.5121,107400.0
2008-09-19 12:15:00,38.28,38.41,38.28,38.32,113900.0,26.519,26.6091,26.519,26.5468,113900.0
2008-09-19 12:20:00,38.32,38.36,38.26,38.35,90400.0,26.5468,26.5745,26.5052,26.5675,90400.0
2008-09-19 12:25:00,38.36,38.56,38.35,38.56,87300.0,26.5745,26.713,26.5675,26.713,87300.0
2008-09-19 12:30:00,38.56,38.59,38.4,38.49,140700.0,26.713,26.7338,26.6022,26.6645,140700.0
2008-09-19 12:35:00,38.49,38.56,38.45,38.5,100700.0,26.6645,26.713,26.6368,26.6715,100700.0
2008-09-19 12:40:00,38.5,38.5,38.36,38.36,70000.0,26.6715,26.6715,26.5745,26.5745,70000.0
2008-09-19 12:45:00,38.37,38.38,38.26,38.32,41000.0,26.5814,26.5883,26.5052,26.5468,41000.0
2008-09-19 12:50:00,38.33,38.34,38.17,38.19,100300.0,26.5537,26.5606,26.4428,26.4567,100300.0
2008-09-19 12:55:00,38.19,38.34,38.17,38.33,36600.0,26.4567,26.5606,26.4428,26.5537,36600.0
2008-09-19 13:00:00,38.32,38.32,38.26,38.3,165900.0,26.5468,26.5468,26.5052,26.5329,165900.0
2008-09-19 13:05:00,38.31,38.31,38.13,38.13,208100.0,26.5398,26.5398,26.4151,26.4151,208100.0
2008-09-19 13:10:00,38.14,38.19,38.05,38.14,53800.0,26.4221,26.4567,26.3597,26.4221,53800.0
2008-09-19 13:15:00,38.14,38.27,38.14,38.26,41800.0,26.4221,26.5121,26.4221,26.5052,41800.0
2008-09-19 13:20:00,38.29,38.38,38.2,38.36,95400.0,26.526,26.5883,26.4636,26.5745,95400.0
2008-09-19 13:25:00,38.35,38.37,38.28,38.31,52600.0,26.5675,26.5814,26.519,26.5398,52600.0
2008-09-19 13:30:00,38.31,38.32,38.23,38.23,42700.0,26.5398,26.5468,26.4844,26.4844,42700.0
2008-09-19 13:35:00,38.23,38.24,38.17,38.17,62900.0,26.4844,26.4913,26.4428,26.4428,62900.0
2008-09-19 13:40:00,38.18,38.18,38.0,38.08,371300.0,26.4498,26.4498,26.3251,26.3805,371300.0
2008-09-19 13:45:00,38.08,38.23,38.04,38.22,101200.0,26.3805,26.4844,26.3528,26.4775,101200.0
2008-09-19 13:50:00,38.23,38.28,38.14,38.15,355600.0,26.4844,26.519,26.4221,26.429,355600.0
2008-09-19 13:55:00,38.15,38.19,38.15,38.16,48200.0,26.429,26.4567,26.429,26.4359,48200.0
2008-09-19 14:00:00,38.17,38.21,38.06,38.06,77700.0,26.4428,26.4706,26.3666,26.3666,77700.0
2008-09-19 14:05:00,38.06,38.21,38.05,38.21,333500.0,26.3666,26.4706,26.3597,26.4706,333500.0
2008-09-19 14:10:00,38.2,38.32,38.16,38.31,86100.0,26.4636,26.5468,26.4359,26.5398,86100.0
2008-09-19 14:15:00,38.31,38.33,38.17,38.21,99400.0,26.5398,26.5537,26.4428,26.4706,99400.0
2008-09-19 14:20:00,38.2,38.25,38.16,38.18,43000.0,26.4636,26.4983,26.4359,26.4498,43000.0
2008-09-19 14:25:00,38.18,38.4,38.18,38.4,122300.0,26.4498,26.6022,26.4498,26.6022,122300.0
2008-09-19 14:30:00,38.4,38.45,38.21,38.22,86800.0,26.6022,26.6368,26.4706,26.4775,86800.0
2008-09-19 14:35:00,38.22,38.28,38.21,38.22,77600.0,26.4775,26.519,26.4706,26.4775,77600.0
2008-09-19 14:40:00,38.23,38.36,38.23,38.36,69000.0,26.4844,26.5745,26.4844,26.5745,69000.0
2008-09-19 14:45:00,38.36,38.49,38.32,38.47,124300.0,26.5745,26.6645,26.5468,26.6507,124300.0
2008-09-19 14:50:00,38.47,38.47,38.35,38.35,81100.0,26.6507,26.6507,26.5675,26.5675,81100.0
2008-09-19 14:55:00,38.36,38.45,38.34,38.39,161800.0,26.5745,26.6368,26.5606,26.5952,161800.0
2008-09-19 15:00:00,38.39,38.58,38.39,38.47,724200.0,26.5952,26.7269,26.5952,26.6507,724200.0
2008-09-19 15:05:00,38.46,38.51,38.15,38.25,479200.0,26.6437,26.6784,26.429,26.4983,479200.0
2008-09-19 15:10:00,38.26,38.3,38.18,38.19,222900.0,26.5052,26.5329,26.4498,26.4567,222900.0
2008-09-19 15:15:00,38.21,38.28,38.18,38.24,128400.0,26.4706,26.519,26.4498,26.4913,128400.0
2008-09-19 15:20:00,38.23,38.32,38.13,38.28,339300.0,26.4844,26.5468,26.4151,26.519,339300.0
2008-09-19 15:25:00,38.27,38.37,38.22,38.32,304300.0,26.5121,26.5814,26.4775,26.5468,304300.0
2008-09-19 15:30:00,38.32,38.36,38.11,38.26,319500.0,26.5468,26.5745,26.4013,26.5052,319500.0
2008-09-19 15:35:00,38.27,38.3,38.17,38.21,303100.0,26.5121,26.5329,26.4428,26.4706,303100.0
2008-09-19 15:40:00,38.21,38.49,38.21,38.41,622100.0,26.4706,26.6645,26.4706,26.6091,622100.0
2008-09-19 15:45:00,38.41,38.45,38.35,38.35,312600.0,26.6091,26.6368,26.5675,26.5675,312600.0
2008-09-19 15:50:00,38.35,38.56,38.34,38.51,340800.0,26.5675,26.713,26.5606,26.6784,340800.0
2008-09-19 15:55:00,38.5,38.67,38.5,38.65,359000.0,26.6715,26.7892,26.6715,26.7754,359000.0
2008-09-19 16:00:00,38.66,38.68,38.66,38.68,46600.0,26.7823,26.7962,26.7823,26.7962,46600.0
2008-09-19 16:05:00,38.63,38.63,38.5,38.5,35500.0,26.7615,26.7615,26.6715,26.6715,35500.0
2008-09-19 16:10:00,38.3,38.3,38.3,38.3,50000.0,26.5329,26.5329,26.5329,26.5329,50000.0
2008-09-22 09:30:00,38.99,39.0,38.44,38.45,15600.0,27.0109,27.0178,26.6299,26.6368,15600.0
2008-09-22 09:35:00,38.49,38.53,38.38,38.39,60100.0,26.6645,26.6922,26.5883,26.5952,60100.0
2008-09-22 09:40:00,38.37,38.37,38.26,38.29,53600.0,26.5814,26.5814,26.5052,26.526,53600.0
2008-09-22 09:45:00,38.3,38.54,38.21,38.53,497400.0,26.5329,26.6992,26.4706,26.6922,497400.0
2008-09-22 09:50:00,38.53,38.79,38.5,38.58,916800.0,26.6922,26.8724,26.6715,26.7269,916800.0
2008-09-22 09:55:00,38.55,38.55,38.33,38.41,91400.0,26.7061,26.7061,26.5537,26.6091,91400.0
2008-09-22 10:00:00,38.4,38.42,38.3,38.38,143700.0,26.6022,26.616,26.5329,26.5883,143700.0
2008-09-22 10:05:00,38.38,38.46,38.35,38.41,51000.0,26.5883,26.6437,26.5675,26.6091,51000.0
2008-09-22 10:10:00,38.41,38.46,38.33,38.34,88800.0,26.6091,26.6437,26.5537,26.5606,88800.0
2008-09-22 10:15:00,38.34,38.39,38.19,38.2,103000.0,26.5606,26.5952,26.4567,26.4636,103000.0
2008-09-22 10:20:00,38.2,38.3,38.16,38.25,155100.0,26.4636,26.5329,26.4359,26.4983,155100.0
2008-09-22 10:25:00,38.25,38.3,38.17,38.27,123900.0,26.4983,26.5329,26.4428,26.5121,123900.0
2008-09-22 10:30:00,38.27,38.39,38.26,38.39,57400.0,26.5121,26.5952,26.5052,26.5952,57400.0
2008-09-22 10:35:00,38.39,38.4,38.22,38.23,49000.0,26.5952,26.6022,26.4775,26.4844,49000.0
2008-09-22 10:40:00,38.24,38.35,38.22,38.27,88900.0,26.4913,26.5675,26.4775,26.5121,88900.0
2008-09-22 10:45:00,38.27,38.31,38.25,38.26,59300.0,26.5121,26.5398,26.4983,26.5052,59300.0
2008-09-22 10:50:00,38.28,38.38,38.23,38.31,124900.0,26.519,26.5883,26.4844,26.5398,124900.0
2008-09-22 10:55:00,38.31,38.55,38.31,38.43,161600.0,26.5398,26.7061,26.5398,26.623,161600.0
2008-09-22 11:00:00,38.42,38.47,38.37,38.39,218600.0,26.616,26.6507,26.5814,26.5952,218600.0
2008-09-22 11:05:00,38.38,38.4,38.31,38.35,120500.0,26.5883,26.6022,26.5398,26.5675,120500.0
2008-09-22 11:10:00,38.34,38.4,38.31,38.31,210200.0,26.5606,26.6022,26.5398,26.5398,210200.0
2008-09-22 11:15:00,38.31,38.32,38.24,38.27,104500.0,26.5398,26.5468,26.4913,26.5121,104500.0
2008-09-22 11:20:00,38.27,38.3,38.2,38.2,238200.0,26.5121,26.5329,26.4636,26.4636,238200.0
2008-09-22 11:25:00,38.2,38.32,38.2,38.26,59700.0,26.4636,26.5468,26.4636,26.5052,59700.0
2008-09-22 11:30:00,38.26,38.32,38.17,38.17,95700.0,26.5052,26.5468,26.4428,26.4428,95700.0
2008-09-22 11:35:00,38.17,38.26,38.15,38.25,63800.0,26.4428,26.5052,26.429,26.4983,63800.0
2008-09-22 11:40:00,38.25,38.25,38.13,38.14,159300.0,26.4983,26.4983,26.4151,26.4221,159300.0
2008-09-22 11:45:00,38.13,38.21,38.12,38.16,107400.0,26.4151,26.4706,26.4082,26.4359,107400.0
2008-09-22 11:50:00,38.15,38.18,38.06,38.1,147500.0,26.429,26.4498,26.3666,26.3943,147500.0
2008-09-22 11:55:00,38.08,38.12,38.06,38.08,76200.0,26.3805,26.4082,26.3666,26.3805,76200.0
2008-09-22 12:00:00,38.07,38.11,38.02,38.04,85100.0,26.3736,26.4013,26.3389,26.3528,85100.0
2008-09-22 12:05:00,38.03,38.09,38.02,38.06,34000.0,26.3459,26.3874,26.3389,26.3666,34000.0
2008-09-22 12:10:00,38.04,38.06,37.92,37.92,31000.0,26.3528,26.3666,26.2696,26.2696,31000.0
2008-09-22 12:15:00,37.92,37.92,37.85,37.92,32000.0,26.2696,26.2696,26.2212,26.2696,32000.0
2008-09-22 12:20:00,37.95,37.99,37.91,37.95,32300.0,26.2904,26.3181,26.2627,26.2904,32300.0
2008-09-22 12:25:00,37.95,38.04,37.95,38.02,36600.0,26.2904,26.3528,26.2904,26.3389,36600.0
2008-09-22 12:30:00,38.03,38.2,38.03,38.09,409500.0,26.3459,26.4636,26.3459,26.3874,409500.0
2008-09-22 12:35:00,38.04,38.08,37.99,38.05,116000.0,26.3528,26.3805,26.3181,26.3597,116000.0
2008-09-22 12:40:00,38.04,38.06,38.0,38.04,108600.0,26.3528,26.3666,26.3251,26.3528,108600.0
2008-09-22 12:45:00,38.04,38.06,38.01,38.06,22600.0,26.3528,26.3666,26.332,26.3666,22600.0
2008-09-22 12:50:00,38.07,38.2,38.06,38.2,39900.0,26.3736,26.4636,26.3666,26.4636,39900.0
2008-09-22 12:55:00,38.19,38.22,38.16,38.21,55100.0,26.4567,26.4775,26.4359,26.4706,55100.0
2008-09-22 13:00:00,38.21,38.26,38.13,38.2,66100.0,26.4706,26.5052,26.4151,26.4636,66100.0
2008-09-22 13:05:00,38.21,38.22,38.07,38.18,387700.0,26.4706,26.4775,26.3736,26.4498,387700.0
2008-09-22 13:10:00,38.17,38.24,38.16,38.22,54600.0,26.4428,26.4913,26.4359,26.4775,54600.0
2008-09-22 13:15:00,38.21,38.22,38.06,38.09,55400.0,26.4706,26.4775,26.3666,26.3874,55400.0
2008-09-22 13:20:00,38.1,38.11,38.01,38.1,29400.0,26.3943,26.4013,26.332,26.3943,29400.0
2008-09-22 13:25:00,38.11,38.17,38.05,38.09,73400.0,26.4013,26.4428,26.3597,26.3874,73400.0
2008-09-22 13:30:00,38.1,38.15,38.08,38.08,32300.0,26.3943,26.429,26.3805,26.3805,32300.0
2008-09-22 13:35:00,38.08,38.08,37.98,38.07,152000.0,26.3805,26.3805,26.3112,26.3736,152000.0
2008-09-22 13:40:00,38.08,38.12,38.05,38.06,55200.0,26.3805,26.4082,26.3597,26.3666,55200.0
2008-09-22 13:45:00,38.06,38.16,38.05,38.05,43100.0,26.3666,26.4359,26.3597,26.3597,43100.0
2008-09-22 13:50:00,38.05,38.2,37.99,38.2,61400.0,26.3597,26.4636,26.3181,26.4636,61400.0
2008-09-22 13:55:00,38.22,38.24,38.15,38.22,32800.0,26.4775,26.4913,26.429,26.4775,32800.0
2008-09-22 14:00:00,38.21,38.21,38.13,38.14,76300.0,26.4706,26.4706,26.4151,26.4221,76300.0
2008-09-22 14:05:00,38.15,38.17,38.03,38.11,33400.0,26.429,26.4428,26.3459,26.4013,33400.0
2008-09-22 14:10:00,38.12,38.15,38.1,38.14,32000.0,26.4082,26.429,26.3943,26.4221,32000.0
2008-09-22 14:15:00,38.14,38.27,38.1,38.27,69500.0,26.4221,26.5121,26.3943,26.5121,69500.0
2008-09-22 14:20:00,38.26,38.26,38.1,38.14,102300.0,26.5052,26.5052,26.3943,26.4221,102300.0
2008-09-22 14:25:00,38.13,38.21,38.12,38.15,80000.0,26.4151,26.4706,26.4082,26.429,80000.0
2008-09-22 14:30:00,38.14,38.29,38.14,38.2,127100.0,26.4221,26.526,26.4221,26.4636,127100.0
2008-09-22 14:35:00,38.18,38.3,38.18,38.23,80100.0,26.4498,26.5329,26.4498,26.4844,80100.0
2008-09-22 14:40:00,38.24,38.24,37.96,37.97,104300.0,26.4913,26.4913,26.2974,26.3043,104300.0
2008-09-22 14:45:00,37.97,38.07,37.97,38.01,124900.0,26.3043,26.3736,26.3043,26.332,124900.0
2008-09-22 14:50:00,38.0,38.01,37.8,37.83,168400.0,26.3251,26.332,26.1865,26.2073,168400.0
2008-09-22 14:55:00,37.83,37.87,37.75,37.8,59100.0,26.2073,26.235,26.1519,26.1865,59100.0
2008-09-22 15:00:00,37.8,37.92,37.78,37.92,106800.0,26.1865,26.2696,26.1727,26.2696,106800.0
2008-09-22 15:05:00,37.92,37.96,37.77,37.77,47000.0,26.2696,26.2974,26.1657,26.1657,47000.0
2008-09-22 15:10:00,37.77,37.9,37.74,37.84,83900.0,26.1657,26.2558,26.145,26.2142,83900.0
2008-09-22 15:15:00,37.85,37.85,37.53,37.53,97300.0,26.2212,26.2212,25.9995,25.9995,97300.0
2008-09-22 15:20:00,37.54,37.59,37.45,37.49,122100.0,26.0064,26.041,25.944,25.9718,122100.0
2008-09-22 15:25:00,37.5,37.54,37.42,37.45,110400.0,25.9787,26.0064,25.9233,25.944,110400.0
2008-09-22 15:30:00,37.46,37.53,37.38,37.53,134600.0,25.951,25.9995,25.8956,25.9995,134600.0
2008-09-22 15:35:00,37.53,37.61,37.53,37.54,64700.0,25.9995,26.0549,25.9995,26.0064,64700.0
2008-09-22 15:40:00,37.53,37.56,37.36,37.46,171200.0,25.9995,26.0203,25.8817,25.951,171200.0
2008-09-22 15:45:00,37.46,37.5,37.36,37.49,197400.0,25.951,25.9787,25.8817,25.9718,197400.0
2008-09-22 15:50:00,37.49,37.52,37.32,37.33,258200.0,25.9718,25.9925,25.854,25.8609,258200.0
2008-09-22 15:55:00,37.32,37.38,37.29,37.35,303700.0,25.854,25.8956,25.8332,25.8748,303700.0
2008-09-22 16:00:00,37.4,37.41,37.3,37.3,280400.0,25.9094,25.9163,25.8401,25.8401,280400.0
2008-09-22 16:05:00,37.3,37.3,37.3,37.3,0.0,25.8401,25.8401,25.8401,25.8401,0.0
2008-09-22 16:10:00,37.4,37.4,37.4,37.4,15300.0,25.9094,25.9094,25.9094,25.9094,15300.0
2008-09-23 09:30:00,37.24,37.41,37.1,37.1,21100.0,25.7986,25.9163,25.7016,25.7016,21100.0
2008-09-23 09:35:00,37.11,37.12,36.93,37.03,120600.0,25.7085,25.7154,25.5838,25.6531,120600.0
2008-09-23 09:40:00,37.03,37.26,37.03,37.26,95400.0,25.6531,25.8124,25.6531,25.8124,95400.0
2008-09-23 09:45:00,37.26,37.48,37.19,37.48,76900.0,25.8124,25.9648,25.7639,25.9648,76900.0
2008-09-23 09:50:00,37.47,37.52,37.23,37.36,89700.0,25.9579,25.9925,25.7916,25.8817,89700.0
2008-09-23 09:55:00,37.38,37.41,37.15,37.17,69200.0,25.8956,25.9163,25.7362,25.7501,69200.0
2008-09-23 10:00:00,37.18,37.29,37.12,37.22,39900.0,25.757,25.8332,25.7154,25.7847,39900.0
2008-09-23 10:05:00,37.24,37.34,37.02,37.02,50900.0,25.7986,25.8678,25.6462,25.6462,50900.0
2008-09-23 10:10:00,37.02,37.23,36.93,37.22,93900.0,25.6462,25.7916,25.5838,25.7847,93900.0
2008-09-23 10:15:00,37.22,37.29,37.18,37.29,189900.0,25.7847,25.8332,25.757,25.8332,189900.0
2008-09-23 10:20:00,37.31,37.34,37.22,37.27,63000.0,25.8471,25.8678,25.7847,25.8194,63000.0
2008-09-23 10:25:00,37.26,37.33,37.12,37.17,142400.0,25.8124,25.8609,25.7154,25.7501,142400.0
2008-09-23 10:30:00,37.16,37.3,37.15,37.18,103100.0,25.7431,25.8401,25.7362,25.757,103100.0
2008-09-23 10:35:00,37.18,37.25,37.1,37.17,75800.0,25.757,25.8055,25.7016,25.7501,75800.0
2008-09-23 10:40:00,37.2,37.23,37.1,37.11,155900.0,25.7709,25.7916,25.7016,25.7085,155900.0
2008-09-23 10:45:00,37.11,37.18,37.06,37.14,40100.0,25.7085,25.757,25.6739,25.7293,40100.0
2008-09-23 10:50:00,37.14,37.14,36.86,36.94,61400.0,25.7293,25.7293,25.5353,25.5907,61400.0
2008-09-23 10:55:00,36.96,37.03,36.91,37.0,89800.0,25.6046,25.6531,25.57,25.6323,89800.0
2008-09-23 11:00:00,37.01,37.06,36.94,36.98,54800.0,25.6392,25.6739,25.5907,25.6185,54800.0
2008-09-23 11:05:00,36.99,37.01,36.87,36.98,97900.0,25.6254,25.6392,25.5422,25.6185,97900.0
2008-09-23 11:10:00,36.97,37.16,36.89,37.15,83700.0,25.6115,25.7431,25.5561,25.7362,83700.0
2008-09-23 11:15:00,37.15,37.22,37.09,37.17,106200.0,25.7362,25.7847,25.6947,25.7501,106200.0
2008-09-23 11:20:00,37.17,37.25,37.12,37.13,83600.0,25.7501,25.8055,25.7154,25.7224,83600.0
2008-09-23 11:25:00,37.12,37.17,37.03,37.05,86500.0,25.7154,25.7501,25.6531,25.6669,86500.0
2008-09-23 11:30:00,37.06,37.17,37.06,37.1,53300.0,25.6739,25.7501,25.6739,25.7016,53300.0
2008-09-23 11:35:00,37.1,37.1,36.98,37.02,76800.0,25.7016,25.7016,25.6185,25.6462,76800.0
2008-09-23 11:40:00,37.01,37.06,36.95,36.95,64300.0,25.6392,25.6739,25.5977,25.5977,64300.0
2008-09-23 11:45:00,36.95,37.09,36.95,37.05,62500.0,25.5977,25.6947,25.5977,25.6669,62500.0
2008-09-23 11:50:00,37.04,37.12,37.0,37.08,40200.0,25.66,25.7154,25.6323,25.6877,40200.0
2008-09-23 11:55:00,37.05,37.07,36.95,36.98,50500.0,25.6669,25.6808,25.5977,25.6185,50500.0
2008-09-23 12:00:00,36.97,36.98,36.82,36.91,82900.0,25.6115,25.6185,25.5076,25.57,82900.0
2008-09-23 12:05:00,36.92,36.99,36.86,36.99,39100.0,25.5769,25.6254,25.5353,25.6254,39100.0
2008-09-23 12:10:00,36.99,37.06,36.94,37.01,48300.0,25.6254,25.6739,25.5907,25.6392,48300.0
2008-09-23 12:15:00,36.96,37.03,36.94,36.98,64400.0,25.6046,25.6531,25.5907,25.6185,64400.0
2008-09-23 12:20:00,36.98,36.99,36.86,36.98,92800.0,25.6185,25.6254,25.5353,25.6185,92800.0
2008-09-23 12:25:00,36.98,36.98,36.88,36.92,54700.0,25.6185,25.6185,25.5492,25.5769,54700.0
2008-09-23 12:30:00,36.92,36.94,36.79,36.86,49500.0,25.5769,25.5907,25.4868,25.5353,49500.0
2008-09-23 12:35:00,36.86,36.86,36.77,36.79,29500.0,25.5353,25.5353,25.473,25.4868,29500.0
2008-09-23 12:40:00,36.79,36.79,36.67,36.72,89400.0,25.4868,25.4868,25.4037,25.4383,89400.0
2008-09-23 12:45:00,36.7,36.78,36.66,36.78,29000.0,25.4245,25.4799,25.3968,25.4799,29000.0
2008-09-23 12:50:00,36.78,36.8,36.66,36.67,55000.0,25.4799,25.4938,25.3968,25.4037,55000.0
2008-09-23 12:55:00,36.68,36.76,36.66,36.66,79300.0,25.4106,25.466,25.3968,25.3968,79300.0
2008-09-23 13:00:00,36.66,36.67,36.48,36.49,187400.0,25.3968,25.4037,25.2721,25.279,187400.0
2008-09-23 13:05:00,36.5,36.5,36.37,36.42,91900.0,25.2859,25.2859,25.1959,25.2305,91900.0
2008-09-23 13:10:00,36.43,36.49,36.37,36.39,79300.0,25.2374,25.279,25.1959,25.2097,79300.0
2008-09-23 13:15:00,36.39,36.52,36.38,36.44,96700.0,25.2097,25.2998,25.2028,25.2444,96700.0
2008-09-23 13:20:00,36.44,36.63,36.44,36.59,94100.0,25.2444,25.376,25.2444,25.3483,94100.0
2008-09-23 13:25:00,36.59,36.61,36.5,36.5,84700.0,25.3483,25.3621,25.2859,25.2859,84700.0
2008-09-23 13:30:00,36.49,36.49,36.3,36.37,129500.0,25.279,25.279,25.1474,25.1959,129500.0
2008-09-23 13:35:00,36.36,36.59,36.34,36.57,87600.0,25.1889,25.3483,25.1751,25.3344,87600.0
2008-09-23 13:40:00,36.57,36.6,36.51,36.55,63500.0,25.3344,25.3552,25.2929,25.3206,63500.0
2008-09-23 13:45:00,36.55,36.56,36.38,36.38,88400.0,25.3206,25.3275,25.2028,25.2028,88400.0
2008-09-23 13:50:00,36.38,36.43,36.29,36.37,87200.0,25.2028,25.2374,25.1404,25.1959,87200.0
2008-09-23 13:55:00,36.36,36.61,36.36,36.6,102800.0,25.1889,25.3621,25.1889,25.3552,102800.0
2008-09-23 14:00:00,36.59,36.63,36.42,36.51,113400.0,25.3483,25.376,25.2305,25.2929,113400.0
2008-09-23 14:05:00,36.52,36.79,36.49,36.78,143300.0,25.2998,25.4868,25.279,25.4799,143300.0
2008-09-23 14:10:00,36.79,36.81,36.68,36.73,73900.0,25.4868,25.5007,25.4106,25.4453,73900.0
2008-09-23 14:15:00,36.72,36.74,36.61,36.74,58200.0,25.4383,25.4522,25.3621,25.4522,58200.0
2008-09-23 14:20:00,36.74,36.84,36.67,36.77,84500.0,25.4522,25.5215,25.4037,25.473,84500.0
2008-09-23 14:25:00,36.77,37.0,36.77,36.95,106300.0,25.473,25.6323,25.473,25.5977,106300.0
2008-09-23 14:30:00,36.95,37.01,36.83,36.91,80100.0,25.5977,25.6392,25.5145,25.57,80100.0
2008-09-23 14:35:00,36.91,36.93,36.76,36.82,59100.0,25.57,25.5838,25.466,25.5076,59100.0
2008-09-23 14:40:00,36.81,36.92,36.72,36.76,74100.0,25.5007,25.5769,25.4383,25.466,74100.0
2008-09-23 14:45:00,36.76,37.06,36.69,37.01,128400.0,25.466,25.6739,25.4175,25.6392,128400.0
2008-09-23 14:50:00,37.02,37.16,37.01,37.03,205000.0,25.6462,25.7431,25.6392,25.6531,205000.0
2008-09-23 14:55:00,37.03,37.1,36.85,36.85,110300.0,25.6531,25.7016,25.5284,25.5284,110300.0
2008-09-23 15:00:00,36.84,36.92,36.82,36.88,150200.0,25.5215,25.5769,25.5076,25.5492,150200.0
2008-09-23 15:05:00,36.88,37.07,36.83,37.05,145000.0,25.5492,25.6808,25.5145,25.6669,145000.0
2008-09-23 15:10:00,37.05,37.06,36.9,36.96,145500.0,25.6669,25.6739,25.563,25.6046,145500.0
2008-09-23 15:15:00,36.95,37.15,36.95,37.1,146600.0,25.5977,25.7362,25.5977,25.7016,146600.0
2008-09-23 15:20:00,37.08,37.11,36.95,37.0,44900.0,25.6877,25.7085,25.5977,25.6323,44900.0
2008-09-23 15:25:00,36.99,37.06,36.83,36.83,256400.0,25.6254,25.6739,25.5145,25.5145,256400.0
2008-09-23 15:30:00,36.86,36.9,36.67,36.67,87500.0,25.5353,25.563,25.4037,25.4037,87500.0
2008-09-23 15:35:00,36.67,36.68,36.49,36.68,194400.0,25.4037,25.4106,25.279,25.4106,194400.0
2008-09-23 15:40:00,36.68,36.77,36.51,36.53,391900.0,25.4106,25.473,25.2929,25.3067,391900.0
2008-09-23 15:45:00,36.47,36.5,36.31,36.4,279100.0,25.2651,25.2859,25.1543,25.2166,279100.0
2008-09-23 15:50:00,36.39,36.43,36.28,36.39,176700.0,25.2097,25.2374,25.1335,25.2097,176700.0
2008-09-23 15:55:00,36.4,36.4,36.22,36.31,256100.0,25.2166,25.2166,25.0919,25.1543,256100.0
2008-09-23 16:00:00,36.32,37.19,36.32,37.02,66400.0,25.1612,25.7639,25.1612,25.6462,66400.0
2008-09-23 16:05:00,36.98,36.99,36.45,36.5,51000.0,25.6185,25.6254,25.2513,25.2859,51000.0
2008-09-23 16:10:00,36.54,36.56,36.54,36.56,400.0,25.3136,25.3275,25.3136,25.3275,400.0
2008-09-24 09:30:00,36.76,36.81,36.26,36.26,56300.0,25.466,25.5007,25.1197,25.1197,56300.0
2008-09-24 09:35:00,36.23,36.44,36.21,36.44,25000.0,25.0989,25.2444,25.085,25.2444,25000.0
2008-09-24 09:40:00,36.43,36.43,36.06,36.1,229600.0,25.2374,25.2374,24.9811,25.0088,229600.0
2008-09-24 09:45:00,36.07,36.21,35.96,36.17,198400.0,24.988,25.085,24.9118,25.0573,198400.0
2008-09-24 09:50:00,36.17,36.25,36.08,36.2,49900.0,25.0573,25.1127,24.995,25.0781,49900.0
2008-09-24 09:55:00,36.21,36.34,36.12,36.34,42800.0,25.085,25.1751,25.0227,25.1751,42800.0
2008-09-24 10:00:00,36.31,36.35,36.16,36.21,88700.0,25.1543,25.182,25.0504,25.085,88700.0
2008-09-24 10:05:00,36.21,36.27,36.1,36.17,77200.0,25.085,25.1266,25.0088,25.0573,77200.0
2008-09-24 10:10:00,36.18,36.27,35.99,36.06,76800.0,25.0642,25.1266,24.9326,24.9811,76800.0
2008-09-24 10:15:00,36.06,36.14,36.03,36.14,55000.0,24.9811,25.0365,24.9603,25.0365,55000.0
2008-09-24 10:20:00,36.14,36.33,36.1,36.3,64400.0,25.0365,25.1682,25.0088,25.1474,64400.0
2008-09-24 10:25:00,36.31,36.44,36.22,36.38,76600.0,25.1543,25.2444,25.0919,25.2028,76600.0
2008-09-24 10:30:00,36.39,36.49,36.35,36.4,90300.0,25.2097,25.279,25.182,25.2166,90300.0
2008-09-24 10:35:00,36.41,36.46,36.26,36.29,147100.0,25.2236,25.2582,25.1197,25.1404,147100.0
2008-09-24 10:40:00,36.29,36.43,36.28,36.38,66900.0,25.1404,25.2374,25.1335,25.2028,66900.0
2008-09-24 10:45:00,36.38,36.41,36.26,36.29,80400.0,25.2028,25.2236,25.1197,25.1404,80400.0
2008-09-24 10:50:00,36.29,36.38,36.29,36.3,51800.0,25.1404,25.2028,25.1404,25.1474,51800.0
2008-09-24 10:55:00,36.25,36.34,36.2,36.32,93700.0,25.1127,25.1751,25.0781,25.1612,93700.0
2008-09-24 11:00:00,36.31,36.33,36.2,36.25,157700.0,25.1543,25.1682,25.0781,25.1127,157700.0
2008-09-24 11:05:00,36.23,36.25,36.13,36.16,138900.0,25.0989,25.1127,25.0296,25.0504,138900.0
2008-09-24 11:10:00,36.15,36.24,36.14,36.23,63400.0,25.0435,25.1058,25.0365,25.0989,63400.0
2008-09-24 11:15:00,36.22,36.26,36.08,36.18,108400.0,25.0919,25.1197,24.995,25.0642,108400.0
2008-09-24 11:20:00,36.2,36.24,36.11,36.18,79100.0,25.0781,25.1058,25.0157,25.0642,79100.0
2008-09-24 11:25:00,36.18,36.28,36.13,36.28,74600.0,25.0642,25.1335,25.0296,25.1335,74600.0
2008-09-24 11:30:00,36.28,36.33,36.2,36.29,70500.0,25.1335,25.1682,25.0781,25.1404,70500.0
2008-09-24 11:35:00,36.29,36.3,36.2,36.23,44300.0,25.1404,25.1474,25.0781,25.0989,44300.0
2008-09-24 11:40:00,36.22,36.27,36.12,36.12,72500.0,25.0919,25.1266,25.0227,25.0227,72500.0
2008-09-24 11:45:00,36.12,36.15,36.04,36.07,66700.0,25.0227,25.0435,24.9673,24.988,66700.0
2008-09-24 11:50:00,36.07,36.25,36.04,36.19,103100.0,24.988,25.1127,24.9673,25.0712,103100.0
2008-09-24 11:55:00,36.2,36.22,36.09,36.19,49600.0,25.0781,25.0919,25.0019,25.0712,49600.0
2008-09-24 12:00:00,36.19,36.23,36.08,36.08,82100.0,25.0712,25.0989,24.995,24.995,82100.0
2008-09-24 12:05:00,36.08,36.1,36.0,36.02,83900.0,24.995,25.0088,24.9395,24.9534,83900.0
2008-09-24 12:10:00,36.02,36.13,36.0,36.08,53000.0,24.9534,25.0296,24.9395,24.995,53000.0
2008-09-24 12:15:00,36.08,36.16,36.06,36.1,44000.0,24.995,25.0504,24.9811,25.0088,44000.0
2008-09-24 12:20:00,36.09,36.13,35.97,36.0,49800.0,25.0019,25.0296,24.9188,24.9395,49800.0
2008-09-24 12:25:00,35.99,36.01,35.93,36.0,86800.0,24.9326,24.9465,24.891,24.9395,86800.0
2008-09-24 12:30:00,36.01,36.1,35.99,36.1,46300.0,24.9465,25.0088,24.9326,25.0088,46300.0
2008-09-24 12:35:00,36.1,36.12,36.01,36.01,52500.0,25.0088,25.0227,24.9465,24.9465,52500.0
2008-09-24 12:40:00,36.0,36.09,35.99,36.04,38600.0,24.9395,25.0019,24.9326,24.9673,38600.0
2008-09-24 12:45:00,36.04,36.13,36.02,36.07,40500.0,24.9673,25.0296,24.9534,24.988,40500.0
2008-09-24 12:50:00,36.06,36.14,36.06,36.13,25300.0,24.9811,25.0365,24.9811,25.0296,25300.0
2008-09-24 12:55:00,36.13,36.13,36.07,36.12,52100.0,25.0296,25.0296,24.988,25.0227,52100.0
2008-09-24 13:00:00,36.11,36.15,36.08,36.12,21900.0,25.0157,25.0435,24.995,25.0227,21900.0
2008-09-24 13:05:00,36.11,36.26,36.11,36.24,63700.0,25.0157,25.1197,25.0157,25.1058,63700.0
2008-09-24 13:10:00,36.23,36.34,36.2,36.3,31900.0,25.0989,25.1751,25.0781,25.1474,31900.0
2008-09-24 13:15:00,36.3,36.36,36.25,36.28,47400.0,25.1474,25.1889,25.1127,25.1335,47400.0
2008-09-24 13:20:00,36.28,36.43,36.25,36.43,79400.0,25.1335,25.2374,25.1127,25.2374,79400.0
2008-09-24 13:25:00,36.44,36.5,36.38,36.42,73700.0,25.2444,25.2859,25.2028,25.2305,73700.0
2008-09-24 13:30:00,36.42,36.43,36.32,36.36,58400.0,25.2305,25.2374,25.1612,25.1889,58400.0
2008-09-24 13:35:00,36.38,36.43,36.33,36.34,34800.0,25.2028,25.2374,25.1682,25.1751,34800.0
2008-09-24 13:40:00,36.34,36.4,36.27,36.4,54000.0,25.1751,25.2166,25.1266,25.2166,54000.0
2008-09-24 13:45:00,36.42,36.42,36.29,36.36,98200.0,25.2305,25.2305,25.1404,25.1889,98200.0
2008-09-24 13:50:00,36.36,36.38,36.28,36.28,79700.0,25.1889,25.2028,25.1335,25.1335,79700.0
2008-09-24 13:55:00,36.28,36.29,36.21,36.27,66100.0,25.1335,25.1404,25.085,25.1266,66100.0
2008-09-24 14:00:00,36.26,36.28,36.21,36.26,35300.0,25.1197,25.1335,25.085,25.1197,35300.0
2008-09-24 14:05:00,36.26,36.3,36.22,36.28,62100.0,25.1197,25.1474,25.0919,25.1335,62100.0
2008-09-24 14:10:00,36.26,36.26,36.1,36.1,114500.0,25.1197,25.1197,25.0088,25.0088,114500.0
2008-09-24 14:15:00,36.11,36.19,36.08,36.14,94500.0,25.0157,25.0712,24.995,25.0365,94500.0
2008-09-24 14:20:00,36.15,36.18,36.09,36.15,68000.0,25.0435,25.0642,25.0019,25.0435,68000.0
2008-09-24 14:25:00,36.15,36.19,36.1,36.18,28800.0,25.0435,25.0712,25.0088,25.0642,28800.0
2008-09-24 14:30:00,36.18,36.29,36.18,36.25,63500.0,25.0642,25.1404,25.0642,25.1127,63500.0
2008-09-24 14:35:00,36.25,36.29,36.23,36.25,91900.0,25.1127,25.1404,25.0989,25.1127,91900.0
2008-09-24 14:40:00,36.25,36.3,36.24,36.28,60800.0,25.1127,25.1474,25.1058,25.1335,60800.0
2008-09-24 14:45:00,36.28,36.29,36.19,36.21,63900.0,25.1335,25.1404,25.0712,25.085,63900.0
2008-09-24 14:50:00,36.21,36.22,36.11,36.12,78500.0,25.085,25.0919,25.0157,25.0227,78500.0
2008-09-24 14:55:00,36.13,36.17,36.04,36.06,100200.0,25.0296,25.0573,24.9673,24.9811,100200.0
2008-09-24 15:00:00,36.07,36.08,36.0,36.03,103700.0,24.988,24.995,24.9395,24.9603,103700.0
2008-09-24 15:05:00,36.03,36.23,36.03,36.22,70000.0,24.9603,25.0989,24.9603,25.0919,70000.0
2008-09-24 15:10:00,36.23,36.23,36.07,36.13,93700.0,25.0989,25.0989,24.988,25.0296,93700.0
2008-09-24 15:15:00,36.14,36.14,35.91,35.95,143700.0,25.0365,25.0365,24.8772,24.9049,143700.0
2008-09-24 15:20:00,35.96,36.03,35.89,36.02,128600.0,24.9118,24.9603,24.8633,24.9534,128600.0
2008-09-24 15:25:00,36.02,36.09,35.98,36.08,92100.0,24.9534,25.0019,24.9257,24.995,92100.0
2008-09-24 15:30:00,36.09,36.15,36.04,36.06,86000.0,25.0019,25.0435,24.9673,24.9811,86000.0
2008-09-24 15:35:00,36.06,36.06,35.96,35.97,86600.0,24.9811,24.9811,24.9118,24.9188,86600.0
2008-09-24 15:40:00,35.96,35.96,35.82,35.9,149500.0,24.9118,24.9118,24.8148,24.8703,149500.0
2008-09-24 15:45:00,35.89,35.89,35.83,35.88,144100.0,24.8633,24.8633,24.8218,24.8564,144100.0
2008-09-24 15:50:00,35.89,35.95,35.8,35.94,193400.0,24.8633,24.9049,24.801,24.898,193400.0
2008-09-24 15:55:00,35.94,36.05,35.93,36.04,232500.0,24.898,24.9742,24.891,24.9673,232500.0
2008-09-24 16:00:00,36.07,36.23,36.02,36.23,1100.0,24.988,25.0989,24.9534,25.0989,1100.0
2008-09-24 16:05:00,36.16,36.35,36.13,36.13,10200.0,25.0504,25.182,25.0296,25.0296,10200.0
2008-09-24 16:10:00,36.03,36.03,35.92,35.95,25100.0,24.9603,24.9603,24.8841,24.9049,25100.0
2008-09-25 09:30:00,36.13,36.42,36.03,36.07,35000.0,25.0296,25.2305,24.9603,24.988,35000.0
2008-09-25 09:35:00,36.07,36.07,35.7,35.71,193200.0,24.988,24.988,24.7317,24.7386,193200.0
2008-09-25 09:40:00,35.7,35.87,35.69,35.73,106800.0,24.7317,24.8495,24.7248,24.7525,106800.0
2008-09-25 09:45:00,35.73,35.86,35.72,35.86,60800.0,24.7525,24.8426,24.7456,24.8426,60800.0
2008-09-25 09:50:00,35.87,36.0,35.85,35.95,186900.0,24.8495,24.9395,24.8356,24.9049,186900.0
2008-09-25 09:55:00,35.94,36.03,35.88,35.96,90000.0,24.898,24.9603,24.8564,24.9118,90000.0
2008-09-25 10:00:00,35.96,35.96,35.71,35.71,166900.0,24.9118,24.9118,24.7386,24.7386,166900.0
2008-09-25 10:05:00,35.71,36.02,35.7,35.97,94500.0,24.7386,24.9534,24.7317,24.9188,94500.0
2008-09-25 10:10:00,35.95,36.05,35.89,35.95,122600.0,24.9049,24.9742,24.8633,24.9049,122600.0
2008-09-25 10:15:00,35.96,36.05,35.95,35.95,67400.0,24.9118,24.9742,24.9049,24.9049,67400.0
2008-09-25 10:20:00,35.94,35.99,35.91,35.92,47400.0,24.898,24.9326,24.8772,24.8841,47400.0
2008-09-25 10:25:00,35.92,35.95,35.86,35.92,42400.0,24.8841,24.9049,24.8426,24.8841,42400.0
2008-09-25 10:30:00,35.93,35.98,35.74,35.76,75800.0,24.891,24.9257,24.7594,24.7733,75800.0
2008-09-25 10:35:00,35.76,35.78,35.68,35.73,101200.0,24.7733,24.7871,24.7179,24.7525,101200.0
2008-09-25 10:40:00,35.73,35.82,35.67,35.7,65100.0,24.7525,24.8148,24.7109,24.7317,65100.0
2008-09-25 10:45:00,35.69,35.8,35.67,35.79,57200.0,24.7248,24.801,24.7109,24.7941,57200.0
2008-09-25 10:50:00,35.81,35.83,35.73,35.76,116500.0,24.8079,24.8218,24.7525,24.7733,116500.0
2008-09-25 10:55:00,35.76,35.76,35.62,35.67,74100.0,24.7733,24.7733,24.6763,24.7109,74100.0
2008-09-25 11:00:00,35.69,35.74,35.64,35.74,51300.0,24.7248,24.7594,24.6901,24.7594,51300.0
2008-09-25 11:05:00,35.75,35.78,35.63,35.65,59800.0,24.7663,24.7871,24.6832,24.6971,59800.0
2008-09-25 11:10:00,35.65,35.78,35.65,35.78,43300.0,24.6971,24.7871,24.6971,24.7871,43300.0
2008-09-25 11:15:00,35.77,35.82,35.73,35.76,54900.0,24.7802,24.8148,24.7525,24.7733,54900.0
2008-09-25 11:20:00,35.76,35.88,35.75,35.85,63800.0,24.7733,24.8564,24.7663,24.8356,63800.0
2008-09-25 11:25:00,35.84,35.96,35.84,35.93,53000.0,24.8287,24.9118,24.8287,24.891,53000.0
2008-09-25 11:30:00,35.94,35.99,35.85,35.86,69900.0,24.898,24.9326,24.8356,24.8426,69900.0
2008-09-25 11:35:00,35.87,35.87,35.8,35.81,39300.0,24.8495,24.8495,24.801,24.8079,39300.0
2008-09-25 11:40:00,35.81,35.91,35.81,35.91,31700.0,24.8079,24.8772,24.8079,24.8772,31700.0
2008-09-25 11:45:00,35.91,36.0,35.91,35.97,421600.0,24.8772,24.9395,24.8772,24.9188,421600.0
2008-09-25 11:50:00,35.95,35.97,35.86,35.89,47000.0,24.9049,24.9188,24.8426,24.8633,47000.0
2008-09-25 11:55:00,35.89,35.93,35.84,35.92,80800.0,24.8633,24.891,24.8287,24.8841,80800.0
2008-09-25 12:00:00,35.92,36.01,35.92,35.99,141400.0,24.8841,24.9465,24.8841,24.9326,141400.0
2008-09-25 12:05:00,36.0,36.03,35.97,36.02,28500.0,24.9395,24.9603,24.9188,24.9534,28500.0
2008-09-25 12:10:00,36.01,36.2,36.01,36.18,165500.0,24.9465,25.0781,24.9465,25.0642,165500.0
2008-09-25 12:15:00,36.19,36.21,36.15,36.19,51600.0,25.0712,25.085,25.0435,25.0712,51600.0
2008-09-25 12:20:00,36.18,36.2,36.15,36.19,37000.0,25.0642,25.0781,25.0435,25.0712,37000.0
2008-09-25 12:25:00,36.2,36.22,36.1,36.17,45600.0,25.0781,25.0919,25.0088,25.0573,45600.0
2008-09-25 12:30:00,36.16,36.2,36.15,36.17,30500.0,25.0504,25.0781,25.0435,25.0573,30500.0
2008-09-25 12:35:00,36.18,36.27,36.18,36.19,43500.0,25.0642,25.1266,25.0642,25.0712,43500.0
2008-09-25 12:40:00,36.18,36.23,36.15,36.23,20600.0,25.0642,25.0989,25.0435,25.0989,20600.0
2008-09-25 12:45:00,36.22,36.24,36.19,36.2,8300.0,25.0919,25.1058,25.0712,25.0781,8300.0
2008-09-25 12:50:00,36.21,36.29,36.14,36.15,186800.0,25.085,25.1404,25.0365,25.0435,186800.0
2008-09-25 12:55:00,36.15,36.2,36.14,36.17,44300.0,25.0435,25.0781,25.0365,25.0573,44300.0
2008-09-25 13:00:00,36.17,36.29,36.16,36.28,92200.0,25.0573,25.1404,25.0504,25.1335,92200.0
2008-09-25 13:05:00,36.27,36.27,36.1,36.12,67000.0,25.1266,25.1266,25.0088,25.0227,67000.0
2008-09-25 13:10:00,36.13,36.13,36.03,36.07,58600.0,25.0296,25.0296,24.9603,24.988,58600.0
2008-09-25 13:15:00,36.07,36.07,35.99,36.05,37700.0,24.988,24.988,24.9326,24.9742,37700.0
2008-09-25 13:20:00,36.07,36.11,36.03,36.05,35000.0,24.988,25.0157,24.9603,24.9742,35000.0
2008-09-25 13:25:00,36.05,36.13,36.05,36.13,49200.0,24.9742,25.0296,24.9742,25.0296,49200.0
2008-09-25 13:30:00,36.14,36.25,36.13,36.19,39800.0,25.0365,25.1127,25.0296,25.0712,39800.0
2008-09-25 13:35:00,36.2,36.32,36.2,36.28,30600.0,25.0781,25.1612,25.0781,25.1335,30600.0
2008-09-25 13:40:00,36.28,36.29,36.13,36.22,37200.0,25.1335,25.1404,25.0296,25.0919,37200.0
2008-09-25 13:45:00,36.22,36.3,36.18,36.23,61600.0,25.0919,25.1474,25.0642,25.0989,61600.0
2008-09-25 13:50:00,36.21,36.22,36.07,36.08,63200.0,25.085,25.0919,24.988,24.995,63200.0
2008-09-25 13:55:00,36.09,36.17,36.03,36.16,43000.0,25.0019,25.0573,24.9603,25.0504,43000.0
2008-09-25 14:00:00,36.2,36.24,36.15,36.21,34800.0,25.0781,25.1058,25.0435,25.085,34800.0
2008-09-25 14:05:00,36.21,36.22,36.12,36.18,34200.0,25.085,25.0919,25.0227,25.0642,34200.0
2008-09-25 14:10:00,36.19,36.19,36.07,36.08,41000.0,25.0712,25.0712,24.988,24.995,41000.0
2008-09-25 14:15:00,36.08,36.09,35.93,35.98,63900.0,24.995,25.0019,24.891,24.9257,63900.0
2008-09-25 14:20:00,35.97,35.99,35.89,35.95,76300.0,24.9188,24.9326,24.8633,24.9049,76300.0
2008-09-25 14:25:00,35.95,36.11,35.94,36.09,60000.0,24.9049,25.0157,24.898,25.0019,60000.0
2008-09-25 14:30:00,36.09,36.13,36.04,36.11,69300.0,25.0019,25.0296,24.9673,25.0157,69300.0
2008-09-25 14:35:00,36.1,36.1,36.01,36.03,52000.0,25.0088,25.0088,24.9465,24.9603,52000.0
2008-09-25 14:40:00,36.02,36.02,35.94,35.95,92600.0,24.9534,24.9534,24.898,24.9049,92600.0
2008-09-25 14:45:00,35.96,36.0,35.83,35.83,52600.0,24.9118,24.9395,24.8218,24.8218,52600.0
2008-09-25 14:50:00,35.82,35.89,35.79,35.86,27100.0,24.8148,24.8633,24.7941,24.8426,27100.0
2008-09-25 14:55:00,35.86,36.03,35.85,36.02,65400.0,24.8426,24.9603,24.8356,24.9534,65400.0
2008-09-25 15:00:00,36.02,36.1,36.01,36.04,52000.0,24.9534,25.0088,24.9465,24.9673,52000.0
2008-09-25 15:05:00,36.04,36.06,36.01,36.06,229900.0,24.9673,24.9811,24.9465,24.9811,229900.0
2008-09-25 15:10:00,36.06,36.14,36.06,36.06,87800.0,24.9811,25.0365,24.9811,24.9811,87800.0
2008-09-25 15:15:00,36.06,36.16,36.02,36.16,48400.0,24.9811,25.0504,24.9534,25.0504,48400.0
2008-09-25 15:20:00,36.15,36.25,36.1,36.2,52200.0,25.0435,25.1127,25.0088,25.0781,52200.0
2008-09-25 15:25:00,36.19,36.23,36.11,36.18,114500.0,25.0712,25.0989,25.0157,25.0642,114500.0
2008-09-25 15:30:00,36.17,36.22,36.06,36.11,78900.0,25.0573,25.0919,24.9811,25.0157,78900.0
2008-09-25 15:35:00,36.1,36.17,36.06,36.13,122000.0,25.0088,25.0573,24.9811,25.0296,122000.0
2008-09-25 15:40:00,36.12,36.12,35.94,35.97,94900.0,25.0227,25.0227,24.898,24.9188,94900.0
2008-09-25 15:45:00,35.99,36.0,35.85,35.9,115000.0,24.9326,24.9395,24.8356,24.8703,115000.0
2008-09-25 15:50:00,35.89,35.95,35.83,35.88,108100.0,24.8633,24.9049,24.8218,24.8564,108100.0
2008-09-25 15:55:00,35.88,35.93,35.82,35.91,404100.0,24.8564,24.891,24.8148,24.8772,404100.0
2008-09-25 16:00:00,35.89,35.89,35.89,35.89,100.0,24.8633,24.8633,24.8633,24.8633,100.0
2008-09-25 16:05:00,36.03,36.13,36.03,36.13,200.0,24.9603,25.0296,24.9603,25.0296,200.0
2008-09-25 16:10:00,36.13,36.13,36.13,36.13,0.0,25.0296,25.0296,25.0296,25.0296,0.0
2008-09-26 09:30:00,35.33,35.43,35.08,35.18,33200.0,24.4754,24.5447,24.3022,24.3715,33200.0
2008-09-26 09:35:00,35.2,35.32,35.2,35.21,52100.0,24.3853,24.4685,24.3853,24.3923,52100.0
2008-09-26 09:40:00,35.21,35.25,35.04,35.05,107000.0,24.3923,24.42,24.2745,24.2814,107000.0
2008-09-26 09:45:00,35.05,35.23,35.03,35.23,140100.0,24.2814,24.4061,24.2676,24.4061,140100.0
2008-09-26 09:50:00,35.18,35.22,35.02,35.02,122300.0,24.3715,24.3992,24.2606,24.2606,122300.0
2008-09-26 09:55:00,35.03,35.17,34.96,34.98,149100.0,24.2676,24.3645,24.2191,24.2329,149100.0
2008-09-26 10:00:00,34.98,35.17,34.98,35.15,173300.0,24.2329,24.3645,24.2329,24.3507,173300.0
2008-09-26 10:05:00,35.14,35.14,34.96,34.97,146900.0,24.3438,24.3438,24.2191,24.226,146900.0
2008-09-26 10:10:00,34.97,35.04,34.93,35.01,167700.0,24.226,24.2745,24.1983,24.2537,167700.0
2008-09-26 10:15:00,35.0,35.04,34.96,35.0,93900.0,24.2468,24.2745,24.2191,24.2468,93900.0
2008-09-26 10:20:00,35.01,35.07,34.93,34.97,295500.0,24.2537,24.2953,24.1983,24.226,295500.0
2008-09-26 10:25:00,34.97,35.03,34.91,34.92,104100.0,24.226,24.2676,24.1844,24.1914,104100.0
2008-09-26 10:30:00,34.92,34.96,34.89,34.94,76100.0,24.1914,24.2191,24.1706,24.2052,76100.0
2008-09-26 10:35:00,34.94,34.96,34.86,34.94,124200.0,24.2052,24.2191,24.1498,24.2052,124200.0
2008-09-26 10:40:00,34.94,35.03,34.94,34.95,91600.0,24.2052,24.2676,24.2052,24.2121,91600.0
2008-09-26 10:45:00,34.95,35.01,34.91,34.99,51200.0,24.2121,24.2537,24.1844,24.2398,51200.0
2008-09-26 10:50:00,35.0,35.04,34.98,35.01,32800.0,24.2468,24.2745,24.2329,24.2537,32800.0
2008-09-26 10:55:00,34.99,35.17,34.98,35.08,105000.0,24.2398,24.3645,24.2329,24.3022,105000.0
2008-09-26 11:00:00,35.09,35.12,35.01,35.08,106900.0,24.3091,24.3299,24.2537,24.3022,106900.0
2008-09-26 11:05:00,35.12,35.2,35.11,35.18,121200.0,24.3299,24.3853,24.323,24.3715,121200.0
2008-09-26 11:10:00,35.18,35.2,34.98,34.99,88700.0,24.3715,24.3853,24.2329,24.2398,88700.0
2008-09-26 11:15:00,34.99,35.08,34.94,35.05,106100.0,24.2398,24.3022,24.2052,24.2814,106100.0
2008-09-26 11:20:00,35.04,35.05,34.97,35.02,100300.0,24.2745,24.2814,24.226,24.2606,100300.0
2008-09-26 11:25:00,35.02,35.02,34.96,35.01,78600.0,24.2606,24.2606,24.2191,24.2537,78600.0
2008-09-26 11:30:00,35.0,35.03,34.9,35.0,75700.0,24.2468,24.2676,24.1775,24.2468,75700.0
2008-09-26 11:35:00,34.96,35.01,34.83,34.83,74800.0,24.2191,24.2537,24.129,24.129,74800.0
2008-09-26 11:40:00,34.84,34.87,34.78,34.78,110200.0,24.1359,24.1567,24.0944,24.0944,110200.0
2008-09-26 11:45:00,34.79,34.83,34.77,34.77,79200.0,24.1013,24.129,24.0874,24.0874,79200.0
2008-09-26 11:50:00,34.77,34.8,34.73,34.77,120400.0,24.0874,24.1082,24.0597,24.0874,120400.0
2008-09-26 11:55:00,34.78,34.8,34.7,34.74,90300.0,24.0944,24.1082,24.0389,24.0667,90300.0
2008-09-26 12:00:00,34.74,34.75,34.7,34.72,54000.0,24.0667,24.0736,24.0389,24.0528,54000.0
2008-09-26 12:05:00,34.7,34.77,34.68,34.76,26200.0,24.0389,24.0874,24.0251,24.0805,26200.0
2008-09-26 12:10:00,34.76,34.8,34.75,34.76,52700.0,24.0805,24.1082,24.0736,24.0805,52700.0
2008-09-26 12:15:00,34.76,34.79,34.75,34.76,80800.0,24.0805,24.1013,24.0736,24.0805,80800.0
2008-09-26 12:20:00,34.75,34.87,34.74,34.83,38500.0,24.0736,24.1567,24.0667,24.129,38500.0
2008-09-26 12:25:00,34.82,34.85,34.81,34.83,13700.0,24.1221,24.1429,24.1151,24.129,13700.0
2008-09-26 12:30:00,34.84,34.92,34.82,34.91,28600.0,24.1359,24.1914,24.1221,24.1844,28600.0
2008-09-26 12:35:00,34.9,34.93,34.81,34.84,38800.0,24.1775,24.1983,24.1151,24.1359,38800.0
2008-09-26 12:40:00,34.84,34.86,34.81,34.85,31600.0,24.1359,24.1498,24.1151,24.1429,31600.0
2008-09-26 12:45:00,34.84,34.92,34.84,34.86,38100.0,24.1359,24.1914,24.1359,24.1498,38100.0
2008-09-26 12:50:00,34.86,34.92,34.85,34.9,19400.0,24.1498,24.1914,24.1429,24.1775,19400.0
2008-09-26 12:55:00,34.91,34.93,34.87,34.88,26100.0,24.1844,24.1983,24.1567,24.1636,26100.0
2008-09-26 13:00:00,34.89,34.94,34.83,34.86,68700.0,24.1706,24.2052,24.129,24.1498,68700.0
2008-09-26 13:05:00,34.85,34.87,34.82,34.84,24000.0,24.1429,24.1567,24.1221,24.1359,24000.0
2008-09-26 13:10:00,34.84,35.0,34.84,34.92,101700.0,24.1359,24.2468,24.1359,24.1914,101700.0
2008-09-26 13:15:00,34.93,34.96,34.87,34.89,101800.0,24.1983,24.2191,24.1567,24.1706,101800.0
2008-09-26 13:20:00,34.87,34.98,34.87,34.95,62400.0,24.1567,24.2329,24.1567,24.2121,62400.0
2008-09-26 13:25:00,34.96,34.99,34.88,34.9,34100.0,24.2191,24.2398,24.1636,24.1775,34100.0
2008-09-26 13:30:00,34.9,34.91,34.85,34.87,42500.0,24.1775,24.1844,24.1429,24.1567,42500.0
2008-09-26 13:35:00,34.86,34.91,34.86,34.91,24100.0,24.1498,24.1844,24.1498,24.1844,24100.0
2008-09-26 13:40:00,34.92,35.04,34.92,35.01,150300.0,24.1914,24.2745,24.1914,24.2537,150300.0
2008-09-26 13:45:00,35.0,35.04,34.96,34.98,60200.0,24.2468,24.2745,24.2191,24.2329,60200.0
2008-09-26 13:50:00,34.98,35.02,34.89,34.9,39000.0,24.2329,24.2606,24.1706,24.1775,39000.0
2008-09-26 13:55:00,34.91,34.91,34.85,34.88,32700.0,24.1844,24.1844,24.1429,24.1636,32700.0
2008-09-26 14:00:00,34.88,34.88,34.84,34.87,52500.0,24.1636,24.1636,24.1359,24.1567,52500.0
2008-09-26 14:05:00,34.88,34.93,34.85,34.85,49300.0,24.1636,24.1983,24.1429,24.1429,49300.0
2008-09-26 14:10:00,34.85,34.9,34.85,34.88,18800.0,24.1429,24.1775,24.1429,24.1636,18800.0
2008-09-26 14:15:00,34.89,34.93,34.88,34.92,83200.0,24.1706,24.1983,24.1636,24.1914,83200.0
2008-09-26 14:20:00,34.93,34.96,34.9,34.9,58900.0,24.1983,24.2191,24.1775,24.1775,58900.0
2008-09-26 14:25:00,34.88,34.88,34.77,34.77,58500.0,24.1636,24.1636,24.0874,24.0874,58500.0
2008-09-26 14:30:00,34.77,34.78,34.74,34.75,91900.0,24.0874,24.0944,24.0667,24.0736,91900.0
2008-09-26 14:35:00,34.75,34.82,34.74,34.8,34400.0,24.0736,24.1221,24.0667,24.1082,34400.0
2008-09-26 14:40:00,34.81,34.81,34.73,34.8,52600.0,24.1151,24.1151,24.0597,24.1082,52600.0
2008-09-26 14:45:00,34.81,34.87,34.81,34.85,138000.0,24.1151,24.1567,24.1151,24.1429,138000.0
2008-09-26 14:50:00,34.85,34.85,34.79,34.82,28100.0,24.1429,24.1429,24.1013,24.1221,28100.0
2008-09-26 14:55:00,34.82,34.83,34.71,34.72,33700.0,24.1221,24.129,24.0459,24.0528,33700.0
2008-09-26 15:00:00,34.71,34.76,34.61,34.61,58200.0,24.0459,24.0805,23.9766,23.9766,58200.0
2008-09-26 15:05:00,34.62,34.68,34.58,34.62,60200.0,23.9835,24.0251,23.9558,23.9835,60200.0
2008-09-26 15:10:00,34.62,34.75,34.61,34.74,44200.0,23.9835,24.0736,23.9766,24.0667,44200.0
2008-09-26 15:15:00,34.74,34.76,34.72,34.73,27400.0,24.0667,24.0805,24.0528,24.0597,27400.0
2008-09-26 15:20:00,34.73,34.95,34.73,34.95,97200.0,24.0597,24.2121,24.0597,24.2121,97200.0
2008-09-26 15:25:00,34.95,35.03,34.9,34.95,92200.0,24.2121,24.2676,24.1775,24.2121,92200.0
2008-09-26 15:30:00,34.96,34.97,34.89,34.92,335500.0,24.2191,24.226,24.1706,24.1914,335500.0
2008-09-26 15:35:00,34.93,35.04,34.89,35.03,286400.0,24.1983,24.2745,24.1706,24.2676,286400.0
2008-09-26 15:40:00,35.03,35.06,34.96,35.06,340100.0,24.2676,24.2883,24.2191,24.2883,340100.0
2008-09-26 15:45:00,35.07,35.07,35.0,35.03,134800.0,24.2953,24.2953,24.2468,24.2676,134800.0
2008-09-26 15:50:00,35.02,35.1,35.01,35.08,391100.0,24.2606,24.3161,24.2537,24.3022,391100.0
2008-09-26 15:55:00,35.08,35.16,35.04,35.11,406800.0,24.3022,24.3576,24.2745,24.323,406800.0
2008-09-26 16:00:00,35.11,35.2,34.9,35.2,3100.0,24.323,24.3853,24.1775,24.3853,3100.0
2008-09-26 16:05:00,35.05,35.05,35.05,35.05,1000.0,24.2814,24.2814,24.2814,24.2814,1000.0
2008-09-26 16:10:00,35.05,35.05,35.05,35.05,1000.0,24.2814,24.2814,24.2814,24.2814,1000.0
2008-09-29 09:30:00,34.36,34.44,34.1,34.1,34100.0,23.8034,23.8588,23.6233,23.6233,34100.0
2008-09-29 09:35:00,34.04,34.09,33.92,34.01,31300.0,23.5817,23.6164,23.4986,23.5609,31300.0
2008-09-29 09:40:00,34.01,34.09,33.92,34.02,102800.0,23.5609,23.6164,23.4986,23.5679,102800.0
2008-09-29 09:45:00,34.02,34.02,33.78,33.78,116900.0,23.5679,23.5679,23.4016,23.4016,116900.0
2008-09-29 09:50:00,33.78,33.81,33.53,33.54,171600.0,23.4016,23.4224,23.2284,23.2353,171600.0
2008-09-29 09:55:00,33.53,33.75,33.44,33.66,276800.0,23.2284,23.3808,23.1661,23.3185,276800.0
2008-09-29 10:00:00,33.65,33.78,33.57,33.59,184600.0,23.3115,23.4016,23.2561,23.27,184600.0
2008-09-29 10:05:00,33.59,33.66,33.54,33.54,194600.0,23.27,23.3185,23.2353,23.2353,194600.0
2008-09-29 10:10:00,33.54,33.6,33.45,33.5,165500.0,23.2353,23.2769,23.173,23.2076,165500.0
2008-09-29 10:15:00,33.51,33.57,33.35,33.52,170400.0,23.2146,23.2561,23.1037,23.2215,170400.0
2008-09-29 10:20:00,33.51,33.63,33.4,33.63,164200.0,23.2146,23.2977,23.1384,23.2977,164200.0
2008-09-29 10:25:00,33.63,33.73,33.6,33.71,153700.0,23.2977,23.367,23.2769,23.3531,153700.0
2008-09-29 10:30:00,33.73,33.78,33.68,33.72,178800.0,23.367,23.4016,23.3323,23.36,178800.0
2008-09-29 10:35:00,33.72,33.73,33.65,33.68,59200.0,23.36,23.367,23.3115,23.3323,59200.0
2008-09-29 10:40:00,33.67,33.67,33.6,33.64,114200.0,23.3254,23.3254,23.2769,23.3046,114200.0
2008-09-29 10:45:00,33.65,33.84,33.63,33.83,78200.0,23.3115,23.4432,23.2977,23.4362,78200.0
2008-09-29 10:50:00,33.83,33.83,33.72,33.72,89200.0,23.4362,23.4362,23.36,23.36,89200.0
2008-09-29 10:55:00,33.73,33.74,33.53,33.65,310400.0,23.367,23.3739,23.2284,23.3115,310400.0
2008-09-29 11:00:00,33.65,33.71,33.59,33.61,64000.0,23.3115,23.3531,23.27,23.2838,64000.0
2008-09-29 11:05:00,33.61,33.84,33.61,33.84,121300.0,23.2838,23.4432,23.2838,23.4432,121300.0
2008-09-29 11:10:00,33.84,33.84,33.59,33.65,213600.0,23.4432,23.4432,23.27,23.3115,213600.0
2008-09-29 11:15:00,33.65,33.68,33.58,33.63,134400.0,23.3115,23.3323,23.263,23.2977,134400.0
2008-09-29 11:20:00,33.63,33.67,33.59,33.62,48300.0,23.2977,23.3254,23.27,23.2908,48300.0
2008-09-29 11:25:00,33.6,33.75,33.6,33.72,59100.0,23.2769,23.3808,23.2769,23.36,59100.0
2008-09-29 11:30:00,33.71,33.71,33.6,33.6,73200.0,23.3531,23.3531,23.2769,23.2769,73200.0
2008-09-29 11:35:00,33.59,33.7,33.58,33.64,41100.0,23.27,23.3462,23.263,23.3046,41100.0
2008-09-29 11:40:00,33.64,33.65,33.57,33.64,81700.0,23.3046,23.3115,23.2561,23.3046,81700.0
2008-09-29 11:45:00,33.64,33.69,33.58,33.66,69900.0,23.3046,23.3393,23.263,23.3185,69900.0
2008-09-29 11:50:00,33.63,33.67,33.58,33.61,64200.0,23.2977,23.3254,23.263,23.2838,64200.0
2008-09-29 11:55:00,33.6,33.66,33.57,33.58,47900.0,23.2769,23.3185,23.2561,23.263,47900.0
2008-09-29 12:00:00,33.59,33.61,33.54,33.54,70100.0,23.27,23.2838,23.2353,23.2353,70100.0
2008-09-29 12:05:00,33.55,33.58,33.52,33.52,27000.0,23.2423,23.263,23.2215,23.2215,27000.0
2008-09-29 12:10:00,33.51,33.6,33.45,33.46,132800.0,23.2146,23.2769,23.173,23.1799,132800.0
2008-09-29 12:15:00,33.46,33.46,33.28,33.3,167700.0,23.1799,23.1799,23.0552,23.0691,167700.0
2008-09-29 12:20:00,33.29,33.31,33.21,33.21,222000.0,23.0621,23.076,23.0067,23.0067,222000.0
2008-09-29 12:25:00,33.21,33.3,33.17,33.28,169900.0,23.0067,23.0691,22.979,23.0552,169900.0
2008-09-29 12:30:00,33.27,33.39,33.15,33.35,166500.0,23.0483,23.1314,22.9652,23.1037,166500.0
2008-09-29 12:35:00,33.33,33.39,33.28,33.33,104700.0,23.0899,23.1314,23.0552,23.0899,104700.0
2008-09-29 12:40:00,33.32,33.58,33.32,33.54,102900.0,23.0829,23.263,23.0829,23.2353,102900.0
2008-09-29 12:45:00,33.55,33.57,33.44,33.44,55800.0,23.2423,23.2561,23.1661,23.1661,55800.0
2008-09-29 12:50:00,33.45,33.5,33.42,33.42,28600.0,23.173,23.2076,23.1522,23.1522,28600.0
2008-09-29 12:55:00,33.42,33.42,33.33,33.36,27300.0,23.1522,23.1522,23.0899,23.1106,27300.0
2008-09-29 13:00:00,33.35,33.36,33.25,33.26,60800.0,23.1037,23.1106,23.0344,23.0414,60800.0
2008-09-29 13:05:00,33.27,33.3,33.18,33.21,81500.0,23.0483,23.0691,22.9859,23.0067,81500.0
2008-09-29 13:10:00,33.21,33.25,33.16,33.24,221600.0,23.0067,23.0344,22.9721,23.0275,221600.0
2008-09-29 13:15:00,33.24,33.28,33.22,33.24,83600.0,23.0275,23.0552,23.0137,23.0275,83600.0
2008-09-29 13:20:00,33.24,33.38,33.23,33.37,131200.0,23.0275,23.1245,23.0206,23.1176,131200.0
2008-09-29 13:25:00,33.38,33.55,33.34,33.43,298200.0,23.1245,23.2423,23.0968,23.1591,298200.0
2008-09-29 13:30:00,33.43,33.46,33.4,33.43,100000.0,23.1591,23.1799,23.1384,23.1591,100000.0
2008-09-29 13:35:00,33.42,33.44,33.18,33.32,337300.0,23.1522,23.1661,22.9859,23.0829,337300.0
2008-09-29 13:40:00,33.28,33.33,32.62,32.63,625100.0,23.0552,23.0899,22.598,22.6049,625100.0
2008-09-29 13:45:00,32.62,32.77,32.38,32.65,393500.0,22.598,22.7019,22.4317,22.6188,393500.0
2008-09-29 13:50:00,32.65,33.19,32.62,33.19,346800.0,22.6188,22.9929,22.598,22.9929,346800.0
2008-09-29 13:55:00,33.16,33.21,32.71,32.74,328700.0,22.9721,23.0067,22.6603,22.6811,328700.0
2008-09-29 14:00:00,32.75,32.94,32.7,32.72,324300.0,22.6881,22.8197,22.6534,22.6673,324300.0
2008-09-29 14:05:00,32.72,33.09,32.17,32.48,730400.0,22.6673,22.9236,22.2863,22.501,730400.0
2008-09-29 14:10:00,32.48,32.57,32.25,32.47,428800.0,22.501,22.5634,22.3417,22.4941,428800.0
2008-09-29 14:15:00,32.47,32.62,32.27,32.6,397500.0,22.4941,22.598,22.3555,22.5841,397500.0
2008-09-29 14:20:00,32.61,32.81,32.56,32.62,291400.0,22.5911,22.7296,22.5564,22.598,291400.0
2008-09-29 14:25:00,32.64,32.73,32.41,32.56,309000.0,22.6118,22.6742,22.4525,22.5564,309000.0
2008-09-29 14:30:00,32.56,32.57,32.36,32.42,176700.0,22.5564,22.5634,22.4179,22.4594,176700.0
2008-09-29 14:35:00,32.44,32.53,32.4,32.43,177200.0,22.4733,22.5356,22.4456,22.4664,177200.0
2008-09-29 14:40:00,32.44,32.54,32.4,32.49,204500.0,22.4733,22.5426,22.4456,22.5079,204500.0
2008-09-29 14:45:00,32.49,32.6,32.39,32.4,166900.0,22.5079,22.5841,22.4387,22.4456,166900.0
2008-09-29 14:50:00,32.4,32.54,32.38,32.39,188600.0,22.4456,22.5426,22.4317,22.4387,188600.0
2008-09-29 14:55:00,32.38,32.4,32.24,32.27,168600.0,22.4317,22.4456,22.3347,22.3555,168600.0
2008-09-29 15:00:00,32.27,32.39,32.26,32.32,293000.0,22.3555,22.4387,22.3486,22.3902,293000.0
2008-09-29 15:05:00,32.32,32.37,32.18,32.18,207900.0,22.3902,22.4248,22.2932,22.2932,207900.0
2008-09-29 15:10:00,32.18,32.28,32.17,32.2,217400.0,22.2932,22.3625,22.2863,22.307,217400.0
2008-09-29 15:15:00,32.2,32.23,32.08,32.09,95100.0,22.307,22.3278,22.2239,22.2308,95100.0
2008-09-29 15:20:00,32.09,32.11,31.93,31.94,164800.0,22.2308,22.2447,22.12,22.1269,164800.0
2008-09-29 15:25:00,31.95,31.95,31.69,31.81,142400.0,22.1338,22.1338,21.9537,22.0369,142400.0
2008-09-29 15:30:00,31.77,31.92,31.71,31.91,84200.0,22.0091,22.1131,21.9676,22.1061,84200.0
2008-09-29 15:35:00,31.92,32.26,31.9,32.23,381000.0,22.1131,22.3486,22.0992,22.3278,381000.0
2008-09-29 15:40:00,32.23,32.47,32.07,32.44,148700.0,22.3278,22.4941,22.217,22.4733,148700.0
2008-09-29 15:45:00,32.43,32.43,32.16,32.22,292000.0,22.4664,22.4664,22.2793,22.3209,292000.0
2008-09-29 15:50:00,32.18,32.26,32.11,32.25,212700.0,22.2932,22.3486,22.2447,22.3417,212700.0
2008-09-29 15:55:00,32.26,32.36,32.25,32.32,314900.0,22.3486,22.4179,22.3417,22.3902,314900.0
2008-09-29 16:00:00,32.32,32.32,32.3,32.3,6300.0,22.3902,22.3902,22.3763,22.3763,6300.0
2008-09-29 16:05:00,32.3,32.3,32.3,32.3,0.0,22.3763,22.3763,22.3763,22.3763,0.0
2008-09-29 16:10:00,32.3,32.3,32.3,32.3,0.0,22.3763,22.3763,22.3763,22.3763,0.0
2008-09-30 09:30:00,32.5,33.01,32.5,32.61,63100.0,22.5149,22.8682,22.5149,22.5911,63100.0
2008-09-30 09:35:00,32.58,32.7,32.53,32.6,119100.0,22.5703,22.6534,22.5356,22.5841,119100.0
2008-09-30 09:40:00,32.58,32.68,32.52,32.53,100700.0,22.5703,22.6396,22.5287,22.5356,100700.0
2008-09-30 09:45:00,32.53,32.57,32.32,32.34,104300.0,22.5356,22.5634,22.3902,22.404,104300.0
2008-09-30 09:50:00,32.32,32.36,32.23,32.23,60300.0,22.3902,22.4179,22.3278,22.3278,60300.0
2008-09-30 09:55:00,32.22,32.35,32.17,32.28,195200.0,22.3209,22.4109,22.2863,22.3625,195200.0
2008-09-30 10:00:00,32.29,32.56,32.25,32.44,268900.0,22.3694,22.5564,22.3417,22.4733,268900.0
2008-09-30 10:05:00,32.45,32.61,32.44,32.45,150500.0,22.4802,22.5911,22.4733,22.4802,150500.0
2008-09-30 10:10:00,32.46,32.79,32.45,32.79,103100.0,22.4872,22.7158,22.4802,22.7158,103100.0
2008-09-30 10:15:00,32.78,32.88,32.76,32.88,211600.0,22.7088,22.7781,22.695,22.7781,211600.0
2008-09-30 10:20:00,32.88,32.9,32.75,32.77,100800.0,22.7781,22.792,22.6881,22.7019,100800.0
2008-09-30 10:25:00,32.79,32.86,32.67,32.7,80500.0,22.7158,22.7643,22.6326,22.6534,80500.0
2008-09-30 10:30:00,32.71,32.84,32.69,32.83,140400.0,22.6603,22.7504,22.6465,22.7435,140400.0
2008-09-30 10:35:00,32.84,32.91,32.78,32.79,216000.0,22.7504,22.7989,22.7088,22.7158,216000.0
2008-09-30 10:40:00,32.79,32.85,32.7,32.8,162700.0,22.7158,22.7573,22.6534,22.7227,162700.0
2008-09-30 10:45:00,32.82,32.92,32.75,32.87,182300.0,22.7365,22.8058,22.6881,22.7712,182300.0
2008-09-30 10:50:00,32.87,32.89,32.75,32.79,86400.0,22.7712,22.785,22.6881,22.7158,86400.0
2008-09-30 10:55:00,32.79,32.8,32.66,32.67,46700.0,22.7158,22.7227,22.6257,22.6326,46700.0
2008-09-30 11:00:00,32.67,32.8,32.67,32.74,163600.0,22.6326,22.7227,22.6326,22.6811,163600.0
2008-09-30 11:05:00,32.74,32.87,32.7,32.87,94100.0,22.6811,22.7712,22.6534,22.7712,94100.0
2008-09-30 11:10:00,32.88,32.88,32.8,32.84,49000.0,22.7781,22.7781,22.7227,22.7504,49000.0
2008-09-30 11:15:00,32.85,32.85,32.73,32.79,63900.0,22.7573,22.7573,22.6742,22.7158,63900.0
2008-09-30 11:20:00,32.79,32.81,32.74,32.8,77800.0,22.7158,22.7296,22.6811,22.7227,77800.0
2008-09-30 11:25:00,32.81,32.98,32.8,32.95,52700.0,22.7296,22.8474,22.7227,22.8266,52700.0
2008-09-30 11:30:00,32.95,33.01,32.92,33.01,34200.0,22.8266,22.8682,22.8058,22.8682,34200.0
2008-09-30 11:35:00,33.01,33.02,32.92,32.99,60200.0,22.8682,22.8751,22.8058,22.8543,60200.0
2008-09-30 11:40:00,32.99,33.03,32.96,33.01,68100.0,22.8543,22.882,22.8335,22.8682,68100.0
2008-09-30 11:45:00,33.01,33.17,33.01,33.16,84700.0,22.8682,22.979,22.8682,22.9721,84700.0
2008-09-30 11:50:00,33.15,33.19,33.11,33.15,145400.0,22.9652,22.9929,22.9374,22.9652,145400.0
2008-09-30 11:55:00,33.15,33.21,33.12,33.13,93400.0,22.9652,23.0067,22.9444,22.9513,93400.0
2008-09-30 12:00:00,33.14,33.16,32.98,33.01,66100.0,22.9582,22.9721,22.8474,22.8682,66100.0
2008-09-30 12:05:00,33.01,33.04,32.97,33.02,37900.0,22.8682,22.889,22.8405,22.8751,37900.0
2008-09-30 12:10:00,33.02,33.03,32.91,32.95,139400.0,22.8751,22.882,22.7989,22.8266,139400.0
2008-09-30 12:15:00,32.94,32.95,32.87,32.9,113800.0,22.8197,22.8266,22.7712,22.792,113800.0
2008-09-30 12:20:00,32.89,32.93,32.82,32.84,78400.0,22.785,22.8128,22.7365,22.7504,78400.0
2008-09-30 12:25:00,32.84,32.85,32.8,32.82,22300.0,22.7504,22.7573,22.7227,22.7365,22300.0
2008-09-30 12:30:00,32.83,32.88,32.8,32.85,143200.0,22.7435,22.7781,22.7227,22.7573,143200.0
2008-09-30 12:35:00,32.84,32.94,32.84,32.9,33500.0,22.7504,22.8197,22.7504,22.792,33500.0
2008-09-30 12:40:00,32.91,33.0,32.91,32.96,87400.0,22.7989,22.8612,22.7989,22.8335,87400.0
2008-09-30 12:45:00,32.96,32.98,32.92,32.93,61100.0,22.8335,22.8474,22.8058,22.8128,61100.0
2008-09-30 12:50:00,32.93,32.95,32.89,32.91,29000.0,22.8128,22.8266,22.785,22.7989,29000.0
2008-09-30 12:55:00,32.9,32.95,32.88,32.94,50900.0,22.792,22.8266,22.7781,22.8197,50900.0
2008-09-30 13:00:00,32.93,32.93,32.73,32.75,198500.0,22.8128,22.8128,22.6742,22.6881,198500.0
2008-09-30 13:05:00,32.75,32.77,32.72,32.75,56300.0,22.6881,22.7019,22.6673,22.6881,56300.0
2008-09-30 13:10:00,32.75,32.88,32.69,32.87,42400.0,22.6881,22.7781,22.6465,22.7712,42400.0
2008-09-30 13:15:00,32.87,32.97,32.81,32.93,79900.0,22.7712,22.8405,22.7296,22.8128,79900.0
2008-09-30 13:20:00,32.92,32.97,32.88,32.92,126800.0,22.8058,22.8405,22.7781,22.8058,126800.0
2008-09-30 13:25:00,32.91,33.06,32.9,33.06,55600.0,22.7989,22.9028,22.792,22.9028,55600.0
2008-09-30 13:30:00,33.06,33.19,33.06,33.1,103700.0,22.9028,22.9929,22.9028,22.9305,103700.0
2008-09-30 13:35:00,33.1,33.19,33.06,33.07,53000.0,22.9305,22.9929,22.9028,22.9097,53000.0
2008-09-30 13:40:00,33.07,33.1,32.97,32.97,84300.0,22.9097,22.9305,22.8405,22.8405,84300.0
2008-09-30 13:45:00,32.97,33.05,32.96,33.04,31800.0,22.8405,22.8959,22.8335,22.889,31800.0
2008-09-30 13:50:00,33.06,33.1,33.03,33.08,26100.0,22.9028,22.9305,22.882,22.9167,26100.0
2008-09-30 13:55:00,33.08,33.09,32.99,33.02,31700.0,22.9167,22.9236,22.8543,22.8751,31700.0
2008-09-30 14:00:00,33.02,33.04,32.93,32.93,52600.0,22.8751,22.889,22.8128,22.8128,52600.0
2008-09-30 14:05:00,32.94,33.05,32.94,32.98,47800.0,22.8197,22.8959,22.8197,22.8474,47800.0
2008-09-30 14:10:00,32.98,33.09,32.97,33.03,69300.0,22.8474,22.9236,22.8405,22.882,69300.0
2008-09-30 14:15:00,33.04,33.08,32.99,33.02,46400.0,22.889,22.9167,22.8543,22.8751,46400.0
2008-09-30 14:20:00,33.03,33.08,32.98,33.08,84100.0,22.882,22.9167,22.8474,22.9167,84100.0
2008-09-30 14:25:00,33.09,33.09,33.04,33.06,44500.0,22.9236,22.9236,22.889,22.9028,44500.0
2008-09-30 14:30:00,33.06,33.14,33.06,33.1,60400.0,22.9028,22.9582,22.9028,22.9305,60400.0
2008-09-30 14:35:00,33.09,33.1,33.02,33.05,33600.0,22.9236,22.9305,22.8751,22.8959,33600.0
2008-09-30 14:40:00,33.06,33.1,33.02,33.1,19200.0,22.9028,22.9305,22.8751,22.9305,19200.0
2008-09-30 14:45:00,33.08,33.09,33.04,33.08,45400.0,22.9167,22.9236,22.889,22.9167,45400.0
2008-09-30 14:50:00,33.08,33.13,33.02,33.08,64300.0,22.9167,22.9513,22.8751,22.9167,64300.0
2008-09-30 14:55:00,33.07,33.13,33.0,33.01,43000.0,22.9097,22.9513,22.8612,22.8682,43000.0
2008-09-30 15:00:00,33.02,33.13,33.02,33.12,52300.0,22.8751,22.9513,22.8751,22.9444,52300.0
2008-09-30 15:05:00,33.11,33.19,33.08,33.13,52900.0,22.9374,22.9929,22.9167,22.9513,52900.0
2008-09-30 15:10:00,33.13,33.14,32.97,32.97,90300.0,22.9513,22.9582,22.8405,22.8405,90300.0
2008-09-30 15:15:00,32.95,33.01,32.9,32.99,139100.0,22.8266,22.8682,22.792,22.8543,139100.0
2008-09-30 15:20:00,33.0,33.14,32.94,33.12,200500.0,22.8612,22.9582,22.8197,22.9444,200500.0
2008-09-30 15:25:00,33.14,33.15,33.05,33.12,122600.0,22.9582,22.9652,22.8959,22.9444,122600.0
2008-09-30 15:30:00,33.11,33.11,32.95,32.95,105500.0,22.9374,22.9374,22.8266,22.8266,105500.0
2008-09-30 15:35:00,32.95,32.96,32.86,32.94,192000.0,22.8266,22.8335,22.7643,22.8197,192000.0
2008-09-30 15:40:00,32.96,33.07,32.92,33.06,182300.0,22.8335,22.9097,22.8058,22.9028,182300.0
2008-09-30 15:45:00,33.06,33.2,33.04,33.17,216100.0,22.9028,22.9998,22.889,22.979,216100.0
2008-09-30 15:50:00,33.18,33.18,33.01,33.04,266900.0,22.9859,22.9859,22.8682,22.889,266900.0
2008-09-30 15:55:00,33.04,33.14,32.56,33.0,628600.0,22.889,22.9582,22.5564,22.8612,628600.0
2008-09-30 16:00:00,33.0,33.0,33.0,33.0,0.0,22.8612,22.8612,22.8612,22.8612,0.0
2008-09-30 16:05:00,33.18,33.23,33.18,33.21,21200.0,22.9859,23.0206,22.9859,23.0067,21200.0
2008-09-30 16:10:00,33.23,33.25,33.23,33.25,17400.0,23.0206,23.0344,23.0206,23.0344,17400.0
2008-10-01 09:30:00,32.76,32.98,32.66,32.9,109600.0,22.695,22.8474,22.6257,22.792,109600.0
2008-10-01 09:35:00,32.9,32.91,32.74,32.74,206300.0,22.792,22.7989,22.6811,22.6811,206300.0
2008-10-01 09:40:00,32.74,32.89,32.73,32.88,49600.0,22.6811,22.785,22.6742,22.7781,49600.0
2008-10-01 09:45:00,32.89,32.91,32.71,32.75,59300.0,22.785,22.7989,22.6603,22.6881,59300.0
2008-10-01 09:50:00,32.73,32.73,32.52,32.64,53800.0,22.6742,22.6742,22.5287,22.6118,53800.0
2008-10-01 09:55:00,32.62,32.7,32.56,32.65,76300.0,22.598,22.6534,22.5564,22.6188,76300.0
2008-10-01 10:00:00,32.63,32.63,32.31,32.31,215800.0,22.6049,22.6049,22.3832,22.3832,215800.0
2008-10-01 10:05:00,32.31,32.33,32.19,32.19,66400.0,22.3832,22.3971,22.3001,22.3001,66400.0
2008-10-01 10:10:00,32.2,32.29,32.13,32.24,82300.0,22.307,22.3694,22.2585,22.3347,82300.0
2008-10-01 10:15:00,32.25,32.34,32.16,32.31,103000.0,22.3417,22.404,22.2793,22.3832,103000.0
2008-10-01 10:20:00,32.32,32.39,32.28,32.3,109900.0,22.3902,22.4387,22.3625,22.3763,109900.0
2008-10-01 10:25:00,32.31,32.34,32.26,32.31,62200.0,22.3832,22.404,22.3486,22.3832,62200.0
2008-10-01 10:30:00,32.31,32.31,32.21,32.29,76800.0,22.3832,22.3832,22.314,22.3694,76800.0
2008-10-01 10:35:00,32.29,32.29,32.17,32.21,144200.0,22.3694,22.3694,22.2863,22.314,144200.0
2008-10-01 10:40:00,32.2,32.34,32.2,32.32,124600.0,22.307,22.404,22.307,22.3902,124600.0
2008-10-01 10:45:00,32.33,32.37,32.26,32.26,107000.0,22.3971,22.4248,22.3486,22.3486,107000.0
2008-10-01 10:50:00,32.24,32.27,32.16,32.25,72400.0,22.3347,22.3555,22.2793,22.3417,72400.0
2008-10-01 10:55:00,32.25,32.3,32.19,32.28,95900.0,22.3417,22.3763,22.3001,22.3625,95900.0
2008-10-01 11:00:00,32.28,32.33,32.17,32.17,138000.0,22.3625,22.3971,22.2863,22.2863,138000.0
2008-10-01 11:05:00,32.19,32.26,32.13,32.18,195100.0,22.3001,22.3486,22.2585,22.2932,195100.0
2008-10-01 11:10:00,32.18,32.28,32.17,32.27,44000.0,22.2932,22.3625,22.2863,22.3555,44000.0
2008-10-01 11:15:00,32.27,32.33,32.24,32.33,62100.0,22.3555,22.3971,22.3347,22.3971,62100.0
2008-10-01 11:20:00,32.35,32.46,32.32,32.44,66800.0,22.4109,22.4872,22.3902,22.4733,66800.0
2008-10-01 11:25:00,32.46,32.51,32.45,32.48,58100.0,22.4872,22.5218,22.4802,22.501,58100.0
2008-10-01 11:30:00,32.49,32.5,32.36,32.36,45600.0,22.5079,22.5149,22.4179,22.4179,45600.0
2008-10-01 11:35:00,32.36,32.51,32.34,32.5,70600.0,22.4179,22.5218,22.404,22.5149,70600.0
2008-10-01 11:40:00,32.51,32.52,32.45,32.49,74800.0,22.5218,22.5287,22.4802,22.5079,74800.0
2008-10-01 11:45:00,32.49,32.49,32.35,32.45,91300.0,22.5079,22.5079,22.4109,22.4802,91300.0
2008-10-01 11:50:00,32.45,32.54,32.41,32.53,105300.0,22.4802,22.5426,22.4525,22.5356,105300.0
2008-10-01 11:55:00,32.55,32.59,32.49,32.49,69300.0,22.5495,22.5772,22.5079,22.5079,69300.0
2008-10-01 12:00:00,32.49,32.52,32.4,32.44,145400.0,22.5079,22.5287,22.4456,22.4733,145400.0
2008-10-01 12:05:00,32.44,32.59,32.42,32.59,190500.0,22.4733,22.5772,22.4594,22.5772,190500.0
2008-10-01 12:10:00,32.61,32.69,32.56,32.69,230000.0,22.5911,22.6465,22.5564,22.6465,230000.0
2008-10-01 12:15:00,32.72,32.89,32.72,32.81,189300.0,22.6673,22.785,22.6673,22.7296,189300.0
2008-10-01 12:20:00,32.8,32.84,32.71,32.84,151800.0,22.7227,22.7504,22.6603,22.7504,151800.0
2008-10-01 12:25:00,32.84,32.85,32.75,32.8,164300.0,22.7504,22.7573,22.6881,22.7227,164300.0
2008-10-01 12:30:00,32.8,33.01,32.79,32.98,135600.0,22.7227,22.8682,22.7158,22.8474,135600.0
2008-10-01 12:35:00,32.98,33.03,32.91,32.93,216700.0,22.8474,22.882,22.7989,22.8128,216700.0
2008-10-01 12:40:00,32.94,33.04,32.91,32.93,298700.0,22.8197,22.889,22.7989,22.8128,298700.0
2008-10-01 12:45:00,32.93,33.03,32.92,33.03,189400.0,22.8128,22.882,22.8058,22.882,189400.0
2008-10-01 12:50:00,33.04,33.19,33.01,33.09,385100.0,22.889,22.9929,22.8682,22.9236,385100.0
2008-10-01 12:55:00,33.09,33.15,33.05,33.07,197900.0,22.9236,22.9652,22.8959,22.9097,197900.0
2008-10-01 13:00:00,33.07,33.09,32.82,32.82,75900.0,22.9097,22.9236,22.7365,22.7365,75900.0
2008-10-01 13:05:00,32.82,32.86,32.74,32.81,168500.0,22.7365,22.7643,22.6811,22.7296,168500.0
2008-10-01 13:10:00,32.83,32.86,32.73,32.73,54700.0,22.7435,22.7643,22.6742,22.6742,54700.0
2008-10-01 13:15:00,32.73,32.81,32.71,32.71,48000.0,22.6742,22.7296,22.6603,22.6603,48000.0
2008-10-01 13:20:00,32.7,32.79,32.7,32.75,37100.0,22.6534,22.7158,22.6534,22.6881,37100.0
2008-10-01 13:25:00,32.76,32.81,32.68,32.71,52700.0,22.695,22.7296,22.6396,22.6603,52700.0
2008-10-01 13:30:00,32.71,32.73,32.49,32.55,118200.0,22.6603,22.6742,22.5079,22.5495,118200.0
2008-10-01 13:35:00,32.56,32.63,32.53,32.57,100800.0,22.5564,22.6049,22.5356,22.5634,100800.0
2008-10-01 13:40:00,32.58,32.87,32.42,32.7,235600.0,22.5703,22.7712,22.4594,22.6534,235600.0
2008-10-01 13:45:00,32.89,32.89,32.59,32.69,222700.0,22.785,22.785,22.5772,22.6465,222700.0
2008-10-01 13:50:00,32.68,32.87,32.64,32.72,187300.0,22.6396,22.7712,22.6118,22.6673,187300.0
2008-10-01 13:55:00,32.71,32.83,32.57,32.64,127700.0,22.6603,22.7435,22.5634,22.6118,127700.0
2008-10-01 14:00:00,32.63,32.71,32.51,32.66,153500.0,22.6049,22.6603,22.5218,22.6257,153500.0
2008-10-01 14:05:00,32.67,32.85,32.64,32.81,118000.0,22.6326,22.7573,22.6118,22.7296,118000.0
2008-10-01 14:10:00,32.81,32.82,32.71,32.72,72700.0,22.7296,22.7365,22.6603,22.6673,72700.0
2008-10-01 14:15:00,32.73,32.86,32.72,32.82,127700.0,22.6742,22.7643,22.6673,22.7365,127700.0
2008-10-01 14:20:00,32.82,32.92,32.77,32.84,170700.0,22.7365,22.8058,22.7019,22.7504,170700.0
2008-10-01 14:25:00,32.81,32.87,32.76,32.86,83800.0,22.7296,22.7712,22.695,22.7643,83800.0
2008-10-01 14:30:00,32.85,32.85,32.69,32.69,139300.0,22.7573,22.7573,22.6465,22.6465,139300.0
2008-10-01 14:35:00,32.68,32.84,32.68,32.84,117400.0,22.6396,22.7504,22.6396,22.7504,117400.0
2008-10-01 14:40:00,32.85,32.88,32.71,32.81,193500.0,22.7573,22.7781,22.6603,22.7296,193500.0
2008-10-01 14:45:00,32.81,32.87,32.72,32.81,91900.0,22.7296,22.7712,22.6673,22.7296,91900.0
2008-10-01 14:50:00,32.82,32.88,32.77,32.81,72200.0,22.7365,22.7781,22.7019,22.7296,72200.0
2008-10-01 14:55:00,32.8,32.83,32.55,32.66,85200.0,22.7227,22.7435,22.5495,22.6257,85200.0
2008-10-01 15:00:00,32.65,32.65,32.58,32.59,36900.0,22.6188,22.6188,22.5703,22.5772,36900.0
2008-10-01 15:05:00,32.58,32.66,32.55,32.65,68800.0,22.5703,22.6257,22.5495,22.6188,68800.0
2008-10-01 15:10:00,32.63,32.74,32.53,32.56,150300.0,22.6049,22.6811,22.5356,22.5564,150300.0
2008-10-01 15:15:00,32.57,32.61,32.44,32.57,121100.0,22.5634,22.5911,22.4733,22.5634,121100.0
2008-10-01 15:20:00,32.57,32.62,32.52,32.6,85300.0,22.5634,22.598,22.5287,22.5841,85300.0
2008-10-01 15:25:00,32.59,32.65,32.56,32.61,174300.0,22.5772,22.6188,22.5564,22.5911,174300.0
2008-10-01 15:30:00,32.63,32.7,32.6,32.64,232900.0,22.6049,22.6534,22.5841,22.6118,232900.0
2008-10-01 15:35:00,32.64,32.68,32.47,32.5,140500.0,22.6118,22.6396,22.4941,22.5149,140500.0
2008-10-01 15:40:00,32.52,32.6,32.47,32.59,159900.0,22.5287,22.5841,22.4941,22.5772,159900.0
2008-10-01 15:45:00,32.58,32.63,32.49,32.5,210000.0,22.5703,22.6049,22.5079,22.5149,210000.0
2008-10-01 15:50:00,32.5,32.58,32.5,32.56,211600.0,22.5149,22.5703,22.5149,22.5564,211600.0
2008-10-01 15:55:00,32.55,32.62,32.52,32.6,283200.0,22.5495,22.598,22.5287,22.5841,283200.0
2008-10-01 16:00:00,32.6,32.6,32.6,32.6,0.0,22.5841,22.5841,22.5841,22.5841,0.0
2008-10-01 16:05:00,32.6,32.6,32.6,32.6,0.0,22.5841,22.5841,22.5841,22.5841,0.0
2008-10-01 16:10:00,32.6,32.6,32.6,32.6,0.0,22.5841,22.5841,22.5841,22.5841,0.0
2008-10-02 09:30:00,31.54,31.86,31.0,31.06,113300.0,21.8498,22.0715,21.4757,21.5173,113300.0
2008-10-02 09:35:00,31.11,31.12,30.88,30.99,130600.0,21.5519,21.5588,21.3926,21.4688,130600.0
2008-10-02 09:40:00,31.02,31.09,30.86,30.9,95900.0,21.4896,21.5381,21.3787,21.4064,95900.0
2008-10-02 09:45:00,30.88,31.02,30.77,30.93,292200.0,21.3926,21.4896,21.3164,21.4272,292200.0
2008-10-02 09:50:00,30.93,30.99,30.85,30.97,186200.0,21.4272,21.4688,21.3718,21.4549,186200.0
2008-10-02 09:55:00,30.97,30.98,30.78,30.86,150200.0,21.4549,21.4619,21.3233,21.3787,150200.0
2008-10-02 10:00:00,30.82,30.85,30.7,30.79,206500.0,21.351,21.3718,21.2679,21.3302,206500.0
2008-10-02 10:05:00,30.77,30.77,30.63,30.71,146100.0,21.3164,21.3164,21.2194,21.2748,146100.0
2008-10-02 10:10:00,30.71,30.94,30.71,30.92,189100.0,21.2748,21.4341,21.2748,21.4203,189100.0
2008-10-02 10:15:00,30.92,30.93,30.81,30.81,172600.0,21.4203,21.4272,21.3441,21.3441,172600.0
2008-10-02 10:20:00,30.83,30.84,30.65,30.65,71100.0,21.3579,21.3649,21.2332,21.2332,71100.0
2008-10-02 10:25:00,30.65,30.89,30.65,30.87,94600.0,21.2332,21.3995,21.2332,21.3857,94600.0
2008-10-02 10:30:00,30.88,30.89,30.77,30.84,162500.0,21.3926,21.3995,21.3164,21.3649,162500.0
2008-10-02 10:35:00,30.85,30.87,30.69,30.74,67100.0,21.3718,21.3857,21.261,21.2956,67100.0
2008-10-02 10:40:00,30.73,30.73,30.58,30.68,150200.0,21.2887,21.2887,21.1848,21.254,150200.0
2008-10-02 10:45:00,30.68,30.72,30.64,30.67,86200.0,21.254,21.2817,21.2263,21.2471,86200.0
2008-10-02 10:50:00,30.67,30.8,30.67,30.72,103400.0,21.2471,21.3372,21.2471,21.2817,103400.0
2008-10-02 10:55:00,30.71,30.73,30.59,30.61,51400.0,21.2748,21.2887,21.1917,21.2055,51400.0
2008-10-02 11:00:00,30.6,30.67,30.55,30.55,110600.0,21.1986,21.2471,21.164,21.164,110600.0
2008-10-02 11:05:00,30.55,30.56,30.29,30.35,126100.0,21.164,21.1709,20.9839,21.0254,126100.0
2008-10-02 11:10:00,30.35,30.57,30.3,30.51,373000.0,21.0254,21.1778,20.9908,21.1363,373000.0
2008-10-02 11:15:00,30.53,30.66,30.47,30.66,193800.0,21.1501,21.2402,21.1085,21.2402,193800.0
2008-10-02 11:20:00,30.65,30.8,30.65,30.78,127500.0,21.2332,21.3372,21.2332,21.3233,127500.0
2008-10-02 11:25:00,30.78,30.85,30.75,30.76,149800.0,21.3233,21.3718,21.3025,21.3095,149800.0
2008-10-02 11:30:00,30.75,30.75,30.67,30.71,59700.0,21.3025,21.3025,21.2471,21.2748,59700.0
2008-10-02 11:35:00,30.7,30.9,30.7,30.88,73200.0,21.2679,21.4064,21.2679,21.3926,73200.0
2008-10-02 11:40:00,30.89,30.99,30.8,30.97,91400.0,21.3995,21.4688,21.3372,21.4549,91400.0
2008-10-02 11:45:00,30.97,31.05,30.95,30.98,114700.0,21.4549,21.5104,21.4411,21.4619,114700.0
2008-10-02 11:50:00,30.98,31.01,30.9,30.93,248100.0,21.4619,21.4826,21.4064,21.4272,248100.0
2008-10-02 11:55:00,30.94,31.09,30.92,31.05,83100.0,21.4341,21.5381,21.4203,21.5104,83100.0
2008-10-02 12:00:00,31.04,31.24,31.03,31.13,494400.0,21.5034,21.642,21.4965,21.5658,494400.0
2008-10-02 12:05:00,31.13,31.15,31.04,31.09,272400.0,21.5658,21.5796,21.5034,21.5381,272400.0
2008-10-02 12:10:00,31.08,31.16,31.01,31.08,215900.0,21.5311,21.5866,21.4826,21.5311,215900.0
2008-10-02 12:15:00,31.1,31.2,31.1,31.17,54800.0,21.545,21.6143,21.545,21.5935,54800.0
2008-10-02 12:20:00,31.16,31.16,31.06,31.06,63600.0,21.5866,21.5866,21.5173,21.5173,63600.0
2008-10-02 12:25:00,31.06,31.07,30.9,30.92,85200.0,21.5173,21.5242,21.4064,21.4203,85200.0
2008-10-02 12:30:00,30.93,31.02,30.93,31.01,44400.0,21.4272,21.4896,21.4272,21.4826,44400.0
2008-10-02 12:35:00,31.0,31.02,30.96,30.99,59600.0,21.4757,21.4896,21.448,21.4688,59600.0
2008-10-02 12:40:00,31.0,31.02,30.94,30.95,46100.0,21.4757,21.4896,21.4341,21.4411,46100.0
2008-10-02 12:45:00,30.95,30.95,30.87,30.91,117500.0,21.4411,21.4411,21.3857,21.4134,117500.0
2008-10-02 12:50:00,30.89,31.02,30.89,30.98,44700.0,21.3995,21.4896,21.3995,21.4619,44700.0
2008-10-02 12:55:00,30.98,31.01,30.93,30.95,52800.0,21.4619,21.4826,21.4272,21.4411,52800.0
2008-10-02 13:00:00,30.94,30.94,30.82,30.85,49600.0,21.4341,21.4341,21.351,21.3718,49600.0
2008-10-02 13:05:00,30.85,30.9,30.79,30.8,73900.0,21.3718,21.4064,21.3302,21.3372,73900.0
2008-10-02 13:10:00,30.82,30.84,30.7,30.78,124400.0,21.351,21.3649,21.2679,21.3233,124400.0
2008-10-02 13:15:00,30.79,30.79,30.69,30.7,160100.0,21.3302,21.3302,21.261,21.2679,160100.0
2008-10-02 13:20:00,30.71,30.78,30.65,30.65,83400.0,21.2748,21.3233,21.2332,21.2332,83400.0
2008-10-02 13:25:00,30.66,30.72,30.65,30.72,80300.0,21.2402,21.2817,21.2332,21.2817,80300.0
2008-10-02 13:30:00,30.72,30.79,30.72,30.75,68800.0,21.2817,21.3302,21.2817,21.3025,68800.0
2008-10-02 13:35:00,30.75,30.75,30.59,30.6,59800.0,21.3025,21.3025,21.1917,21.1986,59800.0
2008-10-02 13:40:00,30.6,30.75,30.5,30.75,186800.0,21.1986,21.3025,21.1293,21.3025,186800.0
2008-10-02 13:45:00,30.76,30.88,30.71,30.78,226000.0,21.3095,21.3926,21.2748,21.3233,226000.0
2008-10-02 13:50:00,30.77,30.81,30.48,30.59,247800.0,21.3164,21.3441,21.1155,21.1917,247800.0
2008-10-02 13:55:00,30.58,30.7,30.52,30.67,115400.0,21.1848,21.2679,21.1432,21.2471,115400.0
2008-10-02 14:00:00,30.67,30.76,30.63,30.64,120900.0,21.2471,21.3095,21.2194,21.2263,120900.0
2008-10-02 14:05:00,30.64,30.72,30.57,30.66,169000.0,21.2263,21.2817,21.1778,21.2402,169000.0
2008-10-02 14:10:00,30.66,30.81,30.66,30.69,117500.0,21.2402,21.3441,21.2402,21.261,117500.0
2008-10-02 14:15:00,30.69,30.69,30.53,30.53,70500.0,21.261,21.261,21.1501,21.1501,70500.0
2008-10-02 14:20:00,30.53,30.57,30.43,30.43,94000.0,21.1501,21.1778,21.0808,21.0808,94000.0
2008-10-02 14:25:00,30.42,30.45,30.36,30.39,113800.0,21.0739,21.0947,21.0323,21.0531,113800.0
2008-10-02 14:30:00,30.4,30.44,30.27,30.32,134500.0,21.0601,21.0878,20.97,21.0046,134500.0
2008-10-02 14:35:00,30.31,30.31,30.2,30.25,155800.0,20.9977,20.9977,20.9215,20.9561,155800.0
2008-10-02 14:40:00,30.24,30.3,30.19,30.21,64300.0,20.9492,20.9908,20.9146,20.9284,64300.0
2008-10-02 14:45:00,30.2,30.45,30.2,30.42,314200.0,20.9215,21.0947,20.9215,21.0739,314200.0
2008-10-02 14:50:00,30.43,30.43,30.34,30.35,100200.0,21.0808,21.0808,21.0185,21.0254,100200.0
2008-10-02 14:55:00,30.34,30.54,30.34,30.53,129000.0,21.0185,21.157,21.0185,21.1501,129000.0
2008-10-02 15:00:00,30.53,30.59,30.44,30.5,78300.0,21.1501,21.1917,21.0878,21.1293,78300.0
2008-10-02 15:05:00,30.51,30.58,30.4,30.4,64900.0,21.1363,21.1848,21.0601,21.0601,64900.0
2008-10-02 15:10:00,30.4,30.46,30.38,30.38,58900.0,21.0601,21.1016,21.0462,21.0462,58900.0
2008-10-02 15:15:00,30.38,30.39,30.19,30.19,101500.0,21.0462,21.0531,20.9146,20.9146,101500.0
2008-10-02 15:20:00,30.19,30.25,30.15,30.22,156500.0,20.9146,20.9561,20.8869,20.9354,156500.0
2008-10-02 15:25:00,30.24,30.25,30.03,30.1,104400.0,20.9492,20.9561,20.8037,20.8522,104400.0
2008-10-02 15:30:00,30.11,30.37,30.09,30.27,234800.0,20.8592,21.0393,20.8453,20.97,234800.0
2008-10-02 15:35:00,30.26,30.29,30.07,30.07,186000.0,20.9631,20.9839,20.8314,20.8314,186000.0
2008-10-02 15:40:00,30.07,30.09,29.98,30.03,210200.0,20.8314,20.8453,20.7691,20.8037,210200.0
2008-10-02 15:45:00,30.02,30.04,29.93,29.96,259600.0,20.7968,20.8107,20.7345,20.7552,259600.0
2008-10-02 15:50:00,29.96,30.2,29.96,30.19,270600.0,20.7552,20.9215,20.7552,20.9146,270600.0
2008-10-02 15:55:00,30.18,30.19,30.05,30.17,802800.0,20.9076,20.9146,20.8176,20.9007,802800.0
2008-10-02 16:00:00,30.19,30.22,30.09,30.09,101900.0,20.9146,20.9354,20.8453,20.8453,101900.0
2008-10-02 16:05:00,30.09,30.09,30.09,30.09,0.0,20.8453,20.8453,20.8453,20.8453,0.0
2008-10-02 16:10:00,30.09,30.09,30.09,30.09,0.0,20.8453,20.8453,20.8453,20.8453,0.0
2008-10-03 09:30:00,30.19,30.93,30.19,30.73,66200.0,20.9146,21.4272,20.9146,21.2887,66200.0
2008-10-03 09:35:00,30.73,30.9,30.73,30.87,81800.0,21.2887,21.4064,21.2887,21.3857,81800.0
2008-10-03 09:40:00,30.88,31.0,30.87,30.9,100200.0,21.3926,21.4757,21.3857,21.4064,100200.0
2008-10-03 09:45:00,30.91,30.96,30.78,30.8,121800.0,21.4134,21.448,21.3233,21.3372,121800.0
2008-10-03 09:50:00,30.81,31.07,30.81,31.07,412000.0,21.3441,21.5242,21.3441,21.5242,412000.0
2008-10-03 09:55:00,31.08,31.12,30.99,31.06,133700.0,21.5311,21.5588,21.4688,21.5173,133700.0
2008-10-03 10:00:00,31.07,31.12,30.96,30.96,90600.0,21.5242,21.5588,21.448,21.448,90600.0
2008-10-03 10:05:00,30.96,30.96,30.82,30.87,89400.0,21.448,21.448,21.351,21.3857,89400.0
2008-10-03 10:10:00,30.86,31.07,30.81,31.07,161400.0,21.3787,21.5242,21.3441,21.5242,161400.0
2008-10-03 10:15:00,31.07,31.1,31.01,31.06,229800.0,21.5242,21.545,21.4826,21.5173,229800.0
2008-10-03 10:20:00,31.06,31.16,30.98,31.02,340900.0,21.5173,21.5866,21.4619,21.4896,340900.0
2008-10-03 10:25:00,31.03,31.15,30.97,31.1,209400.0,21.4965,21.5796,21.4549,21.545,209400.0
2008-10-03 10:30:00,31.11,31.24,31.05,31.24,238800.0,21.5519,21.642,21.5104,21.642,238800.0
2008-10-03 10:35:00,31.24,31.33,31.16,31.26,487600.0,21.642,21.7043,21.5866,21.6558,487600.0
2008-10-03 10:40:00,31.25,31.25,31.11,31.12,245200.0,21.6489,21.6489,21.5519,21.5588,245200.0
2008-10-03 10:45:00,31.14,31.17,31.09,31.16,178600.0,21.5727,21.5935,21.5381,21.5866,178600.0
2008-10-03 10:50:00,31.18,31.4,31.18,31.39,260900.0,21.6004,21.7528,21.6004,21.7459,260900.0
2008-10-03 10:55:00,31.42,31.43,31.34,31.38,151000.0,21.7667,21.7736,21.7113,21.739,151000.0
2008-10-03 11:00:00,31.38,31.47,31.35,31.38,187100.0,21.739,21.8013,21.7182,21.739,187100.0
2008-10-03 11:05:00,31.37,31.44,31.34,31.42,131000.0,21.732,21.7805,21.7113,21.7667,131000.0
2008-10-03 11:10:00,31.42,31.51,31.38,31.4,153000.0,21.7667,21.829,21.739,21.7528,153000.0
2008-10-03 11:15:00,31.41,31.51,31.33,31.33,102400.0,21.7597,21.829,21.7043,21.7043,102400.0
2008-10-03 11:20:00,31.31,31.34,31.23,31.33,72100.0,21.6905,21.7113,21.6351,21.7043,72100.0
2008-10-03 11:25:00,31.34,31.37,31.27,31.28,105300.0,21.7113,21.732,21.6628,21.6697,105300.0
2008-10-03 11:30:00,31.29,31.41,31.29,31.4,95800.0,21.6766,21.7597,21.6766,21.7528,95800.0
2008-10-03 11:35:00,31.41,31.45,31.38,31.44,78100.0,21.7597,21.7875,21.739,21.7805,78100.0
2008-10-03 11:40:00,31.44,31.46,31.34,31.36,112300.0,21.7805,21.7944,21.7113,21.7251,112300.0
2008-10-03 11:45:00,31.37,31.38,31.27,31.28,177900.0,21.732,21.739,21.6628,21.6697,177900.0
2008-10-03 11:50:00,31.28,31.3,31.22,31.27,154100.0,21.6697,21.6835,21.6281,21.6628,154100.0
2008-10-03 11:55:00,31.27,31.36,31.25,31.36,83600.0,21.6628,21.7251,21.6489,21.7251,83600.0
2008-10-03 12:00:00,31.36,31.41,31.32,31.37,115200.0,21.7251,21.7597,21.6974,21.732,115200.0
2008-10-03 12:05:00,31.38,31.38,31.29,31.31,129600.0,21.739,21.739,21.6766,21.6905,129600.0
2008-10-03 12:10:00,31.33,31.37,31.31,31.32,35000.0,21.7043,21.732,21.6905,21.6974,35000.0
2008-10-03 12:15:00,31.32,31.34,31.24,31.26,80700.0,21.6974,21.7113,21.642,21.6558,80700.0
2008-10-03 12:20:00,31.26,31.26,31.03,31.14,135100.0,21.6558,21.6558,21.4965,21.5727,135100.0
2008-10-03 12:25:00,31.15,31.2,31.1,31.2,122200.0,21.5796,21.6143,21.545,21.6143,122200.0
2008-10-03 12:30:00,31.2,31.27,31.19,31.26,65300.0,21.6143,21.6628,21.6073,21.6558,65300.0
2008-10-03 12:35:00,31.25,31.38,31.23,31.38,60600.0,21.6489,21.739,21.6351,21.739,60600.0
2008-10-03 12:40:00,31.4,31.46,31.34,31.43,111900.0,21.7528,21.7944,21.7113,21.7736,111900.0
2008-10-03 12:45:00,31.42,31.44,31.31,31.41,122200.0,21.7667,21.7805,21.6905,21.7597,122200.0
2008-10-03 12:50:00,31.41,31.48,31.36,31.42,108900.0,21.7597,21.8082,21.7251,21.7667,108900.0
2008-10-03 12:55:00,31.46,31.51,31.4,31.48,86700.0,21.7944,21.829,21.7528,21.8082,86700.0
2008-10-03 13:00:00,31.47,31.51,31.38,31.47,102400.0,21.8013,21.829,21.739,21.8013,102400.0
2008-10-03 13:05:00,31.47,31.69,31.45,31.58,243900.0,21.8013,21.9537,21.7875,21.8775,243900.0
2008-10-03 13:10:00,31.58,31.61,31.23,31.42,403000.0,21.8775,21.8983,21.6351,21.7667,403000.0
2008-10-03 13:15:00,31.43,31.47,31.28,31.41,189600.0,21.7736,21.8013,21.6697,21.7597,189600.0
2008-10-03 13:20:00,31.42,31.6,31.25,31.27,241700.0,21.7667,21.8914,21.6489,21.6628,241700.0
2008-10-03 13:25:00,31.25,31.31,30.95,31.08,226800.0,21.6489,21.6905,21.4411,21.5311,226800.0
2008-10-03 13:30:00,31.08,31.12,30.76,30.81,134900.0,21.5311,21.5588,21.3095,21.3441,134900.0
2008-10-03 13:35:00,30.82,30.95,30.75,30.9,211200.0,21.351,21.4411,21.3025,21.4064,211200.0
2008-10-03 13:40:00,30.9,30.95,30.58,30.58,206300.0,21.4064,21.4411,21.1848,21.1848,206300.0
2008-10-03 13:45:00,30.6,31.07,30.59,31.01,646700.0,21.1986,21.5242,21.1917,21.4826,646700.0
2008-10-03 13:50:00,30.99,31.22,30.75,30.76,565600.0,21.4688,21.6281,21.3025,21.3095,565600.0
2008-10-03 13:55:00,30.75,30.94,30.7,30.86,235400.0,21.3025,21.4341,21.2679,21.3787,235400.0
2008-10-03 14:00:00,30.87,30.88,30.63,30.74,243800.0,21.3857,21.3926,21.2194,21.2956,243800.0
2008-10-03 14:05:00,30.74,30.89,30.73,30.81,122800.0,21.2956,21.3995,21.2887,21.3441,122800.0
2008-10-03 14:10:00,30.81,30.96,30.78,30.88,155500.0,21.3441,21.448,21.3233,21.3926,155500.0
2008-10-03 14:15:00,30.88,30.88,30.66,30.75,96200.0,21.3926,21.3926,21.2402,21.3025,96200.0
2008-10-03 14:20:00,30.75,30.79,30.56,30.6,168400.0,21.3025,21.3302,21.1709,21.1986,168400.0
2008-10-03 14:25:00,30.6,30.63,30.29,30.35,171300.0,21.1986,21.2194,20.9839,21.0254,171300.0
2008-10-03 14:30:00,30.37,30.46,30.15,30.21,121700.0,21.0393,21.1016,20.8869,20.9284,121700.0
2008-10-03 14:35:00,30.24,30.47,30.24,30.43,126400.0,20.9492,21.1085,20.9492,21.0808,126400.0
2008-10-03 14:40:00,30.43,30.56,30.38,30.42,184700.0,21.0808,21.1709,21.0462,21.0739,184700.0
2008-10-03 14:45:00,30.4,30.41,30.12,30.32,179300.0,21.0601,21.067,20.8661,21.0046,179300.0
2008-10-03 14:50:00,30.33,30.5,30.28,30.46,96300.0,21.0116,21.1293,20.9769,21.1016,96300.0
2008-10-03 14:55:00,30.47,30.61,30.3,30.6,122800.0,21.1085,21.2055,20.9908,21.1986,122800.0
2008-10-03 15:00:00,30.59,30.8,30.59,30.73,169600.0,21.1917,21.3372,21.1917,21.2887,169600.0
2008-10-03 15:05:00,30.73,30.75,30.57,30.58,222100.0,21.2887,21.3025,21.1778,21.1848,222100.0
2008-10-03 15:10:00,30.59,30.61,30.45,30.46,166800.0,21.1917,21.2055,21.0947,21.1016,166800.0
2008-10-03 15:15:00,30.48,30.59,30.42,30.46,99900.0,21.1155,21.1917,21.0739,21.1016,99900.0
2008-10-03 15:20:00,30.46,30.46,30.32,30.32,129200.0,21.1016,21.1016,21.0046,21.0046,129200.0
2008-10-03 15:25:00,30.3,30.41,30.2,30.29,206500.0,20.9908,21.067,20.9215,20.9839,206500.0
2008-10-03 15:30:00,30.29,30.5,30.29,30.42,255100.0,20.9839,21.1293,20.9839,21.0739,255100.0
2008-10-03 15:35:00,30.43,30.46,30.21,30.22,227200.0,21.0808,21.1016,20.9284,20.9354,227200.0
2008-10-03 15:40:00,30.21,30.22,29.9,29.92,255100.0,20.9284,20.9354,20.7137,20.7275,255100.0
2008-10-03 15:45:00,29.92,29.97,29.82,29.86,164400.0,20.7275,20.7622,20.6583,20.686,164400.0
2008-10-03 15:50:00,29.86,30.05,29.83,30.01,310600.0,20.686,20.8176,20.6652,20.7899,310600.0
2008-10-03 15:55:00,30.01,30.05,29.92,29.92,98900.0,20.7899,20.8176,20.7275,20.7275,98900.0
2008-10-03 16:00:00,29.83,29.83,29.77,29.77,10200.0,20.6652,20.6652,20.6236,20.6236,10200.0
2008-10-03 16:05:00,29.77,29.77,29.77,29.77,0.0,20.6236,20.6236,20.6236,20.6236,0.0
2008-10-03 16:10:00,29.77,29.77,29.77,29.77,0.0,20.6236,20.6236,20.6236,20.6236,0.0
2008-10-06 09:30:00,29.01,29.51,28.88,29.01,326600.0,20.0971,20.4435,20.0071,20.0971,326600.0
2008-10-06 09:35:00,29.01,29.04,28.88,29.0,125800.0,20.0971,20.1179,20.0071,20.0902,125800.0
2008-10-06 09:40:00,29.0,29.13,28.74,28.77,247200.0,20.0902,20.1802,19.9101,19.9308,247200.0
2008-10-06 09:45:00,28.75,28.84,28.69,28.73,358500.0,19.917,19.9793,19.8754,19.9031,358500.0
2008-10-06 09:50:00,28.72,28.81,28.62,28.62,249600.0,19.8962,19.9586,19.8269,19.8269,249600.0
2008-10-06 09:55:00,28.62,28.62,28.3,28.49,268500.0,19.8269,19.8269,19.6052,19.7369,268500.0
2008-10-06 10:00:00,28.49,28.56,28.34,28.36,446600.0,19.7369,19.7854,19.633,19.6468,446600.0
2008-10-06 10:05:00,28.36,28.53,28.36,28.49,251200.0,19.6468,19.7646,19.6468,19.7369,251200.0
2008-10-06 10:10:00,28.49,28.53,28.24,28.24,358500.0,19.7369,19.7646,19.5637,19.5637,358500.0
2008-10-06 10:15:00,28.23,28.28,27.93,27.98,345500.0,19.5568,19.5914,19.3489,19.3836,345500.0
2008-10-06 10:20:00,27.98,28.12,27.82,28.09,544900.0,19.3836,19.4806,19.2727,19.4598,544900.0
2008-10-06 10:25:00,28.09,28.15,27.94,28.02,223100.0,19.4598,19.5013,19.3559,19.4113,223100.0
2008-10-06 10:30:00,28.03,28.07,27.86,27.88,222300.0,19.4182,19.4459,19.3004,19.3143,222300.0
2008-10-06 10:35:00,27.87,27.88,27.53,27.55,314000.0,19.3074,19.3143,19.0718,19.0857,314000.0
2008-10-06 10:40:00,27.55,27.67,27.16,27.25,430200.0,19.0857,19.1688,18.8155,18.8778,430200.0
2008-10-06 10:45:00,27.26,27.85,27.26,27.81,294500.0,18.8848,19.2935,18.8848,19.2658,294500.0
2008-10-06 10:50:00,27.82,28.0,27.74,28.0,198700.0,19.2727,19.3974,19.2173,19.3974,198700.0
2008-10-06 10:55:00,28.02,28.24,28.01,28.22,296000.0,19.4113,19.5637,19.4043,19.5498,296000.0
2008-10-06 11:00:00,28.23,28.44,28.15,28.42,445500.0,19.5568,19.7022,19.5013,19.6884,445500.0
2008-10-06 11:05:00,28.44,28.68,28.33,28.68,248100.0,19.7022,19.8685,19.626,19.8685,248100.0
2008-10-06 11:10:00,28.68,28.75,28.33,28.33,582700.0,19.8685,19.917,19.626,19.626,582700.0
2008-10-06 11:15:00,28.33,28.6,28.31,28.6,235600.0,19.626,19.8131,19.6122,19.8131,235600.0
2008-10-06 11:20:00,28.6,28.69,28.44,28.6,642500.0,19.8131,19.8754,19.7022,19.8131,642500.0
2008-10-06 11:25:00,28.61,28.78,28.49,28.55,111700.0,19.82,19.9378,19.7369,19.7784,111700.0
2008-10-06 11:30:00,28.54,28.54,28.34,28.48,123900.0,19.7715,19.7715,19.633,19.7299,123900.0
2008-10-06 11:35:00,28.49,28.55,28.21,28.31,103700.0,19.7369,19.7784,19.5429,19.6122,103700.0
2008-10-06 11:40:00,28.32,28.35,28.13,28.18,107900.0,19.6191,19.6399,19.4875,19.5221,107900.0
2008-10-06 11:45:00,28.17,28.38,28.05,28.06,103800.0,19.5152,19.6607,19.4321,19.439,103800.0
2008-10-06 11:50:00,28.07,28.07,27.92,27.99,140900.0,19.4459,19.4459,19.342,19.3905,140900.0
2008-10-06 11:55:00,27.99,28.24,27.98,28.13,93200.0,19.3905,19.5637,19.3836,19.4875,93200.0
2008-10-06 12:00:00,28.14,28.43,28.14,28.21,82800.0,19.4944,19.6953,19.4944,19.5429,82800.0
2008-10-06 12:05:00,28.21,28.29,28.08,28.08,100000.0,19.5429,19.5983,19.4528,19.4528,100000.0
2008-10-06 12:10:00,28.08,28.19,28.01,28.15,71600.0,19.4528,19.529,19.4043,19.5013,71600.0
2008-10-06 12:15:00,28.16,28.16,27.96,28.13,129700.0,19.5083,19.5083,19.3697,19.4875,129700.0
2008-10-06 12:20:00,28.14,28.14,28.01,28.13,103600.0,19.4944,19.4944,19.4043,19.4875,103600.0
2008-10-06 12:25:00,28.14,28.17,28.02,28.11,119400.0,19.4944,19.5152,19.4113,19.4736,119400.0
2008-10-06 12:30:00,28.12,28.19,28.07,28.11,95800.0,19.4806,19.529,19.4459,19.4736,95800.0
2008-10-06 12:35:00,28.11,28.13,27.89,27.89,125600.0,19.4736,19.4875,19.3212,19.3212,125600.0
2008-10-06 12:40:00,27.89,28.03,27.88,28.02,175000.0,19.3212,19.4182,19.3143,19.4113,175000.0
2008-10-06 12:45:00,28.02,28.14,27.88,28.12,157800.0,19.4113,19.4944,19.3143,19.4806,157800.0
2008-10-06 12:50:00,28.14,28.17,28.06,28.09,121400.0,19.4944,19.5152,19.439,19.4598,121400.0
2008-10-06 12:55:00,28.11,28.11,27.92,27.95,140400.0,19.4736,19.4736,19.342,19.3628,140400.0
2008-10-06 13:00:00,27.94,28.1,27.82,28.07,136300.0,19.3559,19.4667,19.2727,19.4459,136300.0
2008-10-06 13:05:00,28.07,28.19,27.97,27.97,122800.0,19.4459,19.529,19.3766,19.3766,122800.0
2008-10-06 13:10:00,27.98,28.04,27.83,27.9,113300.0,19.3836,19.4251,19.2797,19.3281,113300.0
2008-10-06 13:15:00,27.89,28.07,27.84,28.07,108100.0,19.3212,19.4459,19.2866,19.4459,108100.0
2008-10-06 13:20:00,28.06,28.32,28.05,28.27,268900.0,19.439,19.6191,19.4321,19.5845,268900.0
2008-10-06 13:25:00,28.27,28.33,28.03,28.08,215700.0,19.5845,19.626,19.4182,19.4528,215700.0
2008-10-06 13:30:00,28.08,28.09,27.89,27.91,95600.0,19.4528,19.4598,19.3212,19.3351,95600.0
2008-10-06 13:35:00,27.9,27.95,27.82,27.88,117400.0,19.3281,19.3628,19.2727,19.3143,117400.0
2008-10-06 13:40:00,27.89,27.99,27.76,27.84,110000.0,19.3212,19.3905,19.2312,19.2866,110000.0
2008-10-06 13:45:00,27.83,27.83,27.6,27.6,118800.0,19.2797,19.2797,19.1203,19.1203,118800.0
2008-10-06 13:50:00,27.61,27.91,27.53,27.91,221500.0,19.1272,19.3351,19.0718,19.3351,221500.0
2008-10-06 13:55:00,27.9,27.99,27.85,27.89,69000.0,19.3281,19.3905,19.2935,19.3212,69000.0
2008-10-06 14:00:00,27.87,27.88,27.62,27.62,119600.0,19.3074,19.3143,19.1342,19.1342,119600.0
2008-10-06 14:05:00,27.63,27.9,27.63,27.72,837500.0,19.1411,19.3281,19.1411,19.2034,837500.0
2008-10-06 14:10:00,27.73,27.84,27.63,27.65,203400.0,19.2104,19.2866,19.1411,19.155,203400.0
2008-10-06 14:15:00,27.65,27.78,27.44,27.44,155800.0,19.155,19.245,19.0095,19.0095,155800.0
2008-10-06 14:20:00,27.43,27.43,27.26,27.26,165700.0,19.0025,19.0025,18.8848,18.8848,165700.0
2008-10-06 14:25:00,27.27,27.34,27.1,27.21,190600.0,18.8917,18.9402,18.7739,18.8501,190600.0
2008-10-06 14:30:00,27.21,27.27,27.0,27.27,235200.0,18.8501,18.8917,18.7047,18.8917,235200.0
2008-10-06 14:35:00,27.27,27.38,27.19,27.22,228000.0,18.8917,18.9679,18.8363,18.8571,228000.0
2008-10-06 14:40:00,27.21,27.25,27.02,27.02,223900.0,18.8501,18.8778,18.7185,18.7185,223900.0
2008-10-06 14:45:00,27.02,27.16,26.89,27.01,274300.0,18.7185,18.8155,18.6285,18.7116,274300.0
2008-10-06 14:50:00,27.02,27.38,27.01,27.37,207700.0,18.7185,18.9679,18.7116,18.961,207700.0
2008-10-06 14:55:00,27.38,27.52,27.28,27.37,267800.0,18.9679,19.0649,18.8986,18.961,267800.0
2008-10-06 15:00:00,27.36,27.59,27.23,27.55,337400.0,18.9541,19.1134,18.864,19.0857,337400.0
2008-10-06 15:05:00,27.54,27.85,27.54,27.85,556700.0,19.0787,19.2935,19.0787,19.2935,556700.0
2008-10-06 15:10:00,27.85,28.09,27.75,28.09,381200.0,19.2935,19.4598,19.2242,19.4598,381200.0
2008-10-06 15:15:00,28.08,28.33,27.92,28.31,563800.0,19.4528,19.626,19.342,19.6122,563800.0
2008-10-06 15:20:00,28.33,28.43,28.1,28.11,395400.0,19.626,19.6953,19.4667,19.4736,395400.0
2008-10-06 15:25:00,28.09,28.63,28.06,28.5,582400.0,19.4598,19.8339,19.439,19.7438,582400.0
2008-10-06 15:30:00,28.52,28.55,28.37,28.48,409400.0,19.7577,19.7784,19.6537,19.7299,409400.0
2008-10-06 15:35:00,28.48,28.5,28.26,28.29,324100.0,19.7299,19.7438,19.5775,19.5983,324100.0
2008-10-06 15:40:00,28.33,28.54,28.13,28.48,755100.0,19.626,19.7715,19.4875,19.7299,755100.0
2008-10-06 15:45:00,28.48,28.9,28.38,28.86,578100.0,19.7299,20.0209,19.6607,19.9932,578100.0
2008-10-06 15:50:00,28.86,29.0,28.73,29.0,778200.0,19.9932,20.0902,19.9031,20.0902,778200.0
2008-10-06 15:55:00,28.96,29.02,28.74,28.84,480400.0,20.0625,20.104,19.9101,19.9793,480400.0
2008-10-06 16:00:00,28.82,28.89,28.77,28.83,42600.0,19.9655,20.014,19.9308,19.9724,42600.0
2008-10-06 16:05:00,28.69,28.69,28.69,28.69,6800.0,19.8754,19.8754,19.8754,19.8754,6800.0
2008-10-06 16:10:00,28.65,28.65,28.65,28.65,5000.0,19.8477,19.8477,19.8477,19.8477,5000.0
2008-10-07 09:30:00,29.16,29.37,29.16,29.3,352900.0,20.201,20.3465,20.201,20.298,352900.0
2008-10-07 09:35:00,29.3,29.33,28.82,29.32,608500.0,20.298,20.3188,19.9655,20.3119,608500.0
2008-10-07 09:40:00,29.3,29.53,29.29,29.49,223700.0,20.298,20.4574,20.2911,20.4296,223700.0
2008-10-07 09:45:00,29.49,29.49,29.11,29.24,275600.0,20.4296,20.4296,20.1664,20.2564,275600.0
2008-10-07 09:50:00,29.23,29.23,28.62,28.65,525700.0,20.2495,20.2495,19.8269,19.8477,525700.0
2008-10-07 09:55:00,28.66,28.99,28.54,28.96,391800.0,19.8546,20.0833,19.7715,20.0625,391800.0
2008-10-07 10:00:00,28.97,29.19,28.63,28.86,383300.0,20.0694,20.2218,19.8339,19.9932,383300.0
2008-10-07 10:05:00,28.89,28.92,28.73,28.9,174800.0,20.014,20.0348,19.9031,20.0209,174800.0
2008-10-07 10:10:00,28.9,29.12,28.84,29.11,134200.0,20.0209,20.1733,19.9793,20.1664,134200.0
2008-10-07 10:15:00,29.12,29.21,29.01,29.03,146900.0,20.1733,20.2357,20.0971,20.111,146900.0
2008-10-07 10:20:00,29.03,29.16,28.95,29.11,187700.0,20.111,20.201,20.0555,20.1664,187700.0
2008-10-07 10:25:00,29.15,29.43,29.15,29.42,291300.0,20.1941,20.3881,20.1941,20.3811,291300.0
2008-10-07 10:30:00,29.41,29.52,29.31,29.34,157400.0,20.3742,20.4504,20.3049,20.3257,157400.0
2008-10-07 10:35:00,29.33,29.44,29.22,29.41,137600.0,20.3188,20.395,20.2426,20.3742,137600.0
2008-10-07 10:40:00,29.43,29.48,29.09,29.28,162200.0,20.3881,20.4227,20.1525,20.2842,162200.0
2008-10-07 10:45:00,29.26,29.45,29.25,29.31,214800.0,20.2703,20.4019,20.2634,20.3049,214800.0
2008-10-07 10:50:00,29.31,29.33,29.15,29.31,160500.0,20.3049,20.3188,20.1941,20.3049,160500.0
2008-10-07 10:55:00,29.31,29.31,29.07,29.15,198100.0,20.3049,20.3049,20.1387,20.1941,198100.0
2008-10-07 11:00:00,29.15,29.29,29.15,29.26,110200.0,20.1941,20.2911,20.1941,20.2703,110200.0
2008-10-07 11:05:00,29.26,29.29,28.99,29.08,126000.0,20.2703,20.2911,20.0833,20.1456,126000.0
2008-10-07 11:10:00,29.08,29.12,29.0,29.11,122300.0,20.1456,20.1733,20.0902,20.1664,122300.0
2008-10-07 11:15:00,29.1,29.12,28.94,28.96,140100.0,20.1595,20.1733,20.0486,20.0625,140100.0
2008-10-07 11:20:00,28.96,28.96,28.59,28.71,517400.0,20.0625,20.0625,19.8062,19.8893,517400.0
2008-10-07 11:25:00,28.73,28.94,28.69,28.82,73900.0,19.9031,20.0486,19.8754,19.9655,73900.0
2008-10-07 11:30:00,28.82,29.04,28.82,28.91,274600.0,19.9655,20.1179,19.9655,20.0278,274600.0
2008-10-07 11:35:00,28.91,29.09,28.89,28.92,149600.0,20.0278,20.1525,20.014,20.0348,149600.0
2008-10-07 11:40:00,28.93,29.14,28.91,29.13,134100.0,20.0417,20.1872,20.0278,20.1802,134100.0
2008-10-07 11:45:00,29.13,29.38,29.08,29.28,576100.0,20.1802,20.3534,20.1456,20.2842,576100.0
2008-10-07 11:50:00,29.26,29.26,29.13,29.23,85600.0,20.2703,20.2703,20.1802,20.2495,85600.0
2008-10-07 11:55:00,29.2,29.2,28.94,29.08,102400.0,20.2287,20.2287,20.0486,20.1456,102400.0
2008-10-07 12:00:00,29.09,29.1,28.8,28.87,105500.0,20.1525,20.1595,19.9516,20.0001,105500.0
2008-10-07 12:05:00,28.86,28.9,28.77,28.77,96700.0,19.9932,20.0209,19.9308,19.9308,96700.0
2008-10-07 12:10:00,28.78,28.91,28.78,28.87,92000.0,19.9378,20.0278,19.9378,20.0001,92000.0
2008-10-07 12:15:00,28.88,29.11,28.87,29.06,101700.0,20.0071,20.1664,20.0001,20.1318,101700.0
2008-10-07 12:20:00,29.06,29.14,28.84,28.84,103300.0,20.1318,20.1872,19.9793,19.9793,103300.0
2008-10-07 12:25:00,28.83,28.85,28.71,28.8,108800.0,19.9724,19.9863,19.8893,19.9516,108800.0
2008-10-07 12:30:00,28.8,28.88,28.74,28.75,52000.0,19.9516,20.0071,19.9101,19.917,52000.0
2008-10-07 12:35:00,28.74,28.79,28.58,28.69,117200.0,19.9101,19.9447,19.7992,19.8754,117200.0
2008-10-07 12:40:00,28.69,28.77,28.66,28.7,131100.0,19.8754,19.9308,19.8546,19.8824,131100.0
2008-10-07 12:45:00,28.71,28.77,28.49,28.54,113600.0,19.8893,19.9308,19.7369,19.7715,113600.0
2008-10-07 12:50:00,28.54,28.56,28.43,28.45,54100.0,19.7715,19.7854,19.6953,19.7092,54100.0
2008-10-07 12:55:00,28.44,28.6,28.44,28.58,76400.0,19.7022,19.8131,19.7022,19.7992,76400.0
2008-10-07 13:00:00,28.58,28.72,28.56,28.63,153400.0,19.7992,19.8962,19.7854,19.8339,153400.0
2008-10-07 13:05:00,28.63,28.83,28.57,28.74,121900.0,19.8339,19.9724,19.7923,19.9101,121900.0
2008-10-07 13:10:00,28.74,28.92,28.71,28.74,155400.0,19.9101,20.0348,19.8893,19.9101,155400.0
2008-10-07 13:15:00,28.75,28.76,28.52,28.64,176500.0,19.917,19.9239,19.7577,19.8408,176500.0
2008-10-07 13:20:00,28.62,28.67,28.28,28.52,144700.0,19.8269,19.8616,19.5914,19.7577,144700.0
2008-10-07 13:25:00,28.49,28.49,28.15,28.29,139000.0,19.7369,19.7369,19.5013,19.5983,139000.0
2008-10-07 13:30:00,28.29,28.41,28.26,28.37,110800.0,19.5983,19.6815,19.5775,19.6537,110800.0
2008-10-07 13:35:00,28.37,28.53,28.27,28.5,211000.0,19.6537,19.7646,19.5845,19.7438,211000.0
2008-10-07 13:40:00,28.51,28.51,28.17,28.18,103200.0,19.7507,19.7507,19.5152,19.5221,103200.0
2008-10-07 13:45:00,28.17,28.19,27.99,28.02,201300.0,19.5152,19.529,19.3905,19.4113,201300.0
2008-10-07 13:50:00,28.01,28.07,27.84,28.05,186100.0,19.4043,19.4459,19.2866,19.4321,186100.0
2008-10-07 13:55:00,28.06,28.13,27.82,27.84,116600.0,19.439,19.4875,19.2727,19.2866,116600.0
2008-10-07 14:00:00,27.83,28.11,27.82,27.96,92700.0,19.2797,19.4736,19.2727,19.3697,92700.0
2008-10-07 14:05:00,27.96,28.04,27.88,27.99,116700.0,19.3697,19.4251,19.3143,19.3905,116700.0
2008-10-07 14:10:00,27.98,28.01,27.71,27.98,223400.0,19.3836,19.4043,19.1965,19.3836,223400.0
2008-10-07 14:15:00,27.96,28.33,27.78,28.19,202400.0,19.3697,19.626,19.245,19.529,202400.0
2008-10-07 14:20:00,28.2,28.49,28.19,28.33,149000.0,19.536,19.7369,19.529,19.626,149000.0
2008-10-07 14:25:00,28.32,28.37,28.15,28.3,156800.0,19.6191,19.6537,19.5013,19.6052,156800.0
2008-10-07 14:30:00,28.3,28.57,28.17,28.23,141200.0,19.6052,19.7923,19.5152,19.5568,141200.0
2008-10-07 14:35:00,28.22,28.43,28.13,28.27,163700.0,19.5498,19.6953,19.4875,19.5845,163700.0
2008-10-07 14:40:00,28.28,28.42,28.12,28.16,201700.0,19.5914,19.6884,19.4806,19.5083,201700.0
2008-10-07 14:45:00,28.17,28.45,28.03,28.29,204700.0,19.5152,19.7092,19.4182,19.5983,204700.0
2008-10-07 14:50:00,28.28,28.4,28.18,28.21,139600.0,19.5914,19.6745,19.5221,19.5429,139600.0
2008-10-07 14:55:00,28.2,28.2,27.99,28.04,138900.0,19.536,19.536,19.3905,19.4251,138900.0
2008-10-07 15:00:00,28.05,28.09,27.93,28.03,162900.0,19.4321,19.4598,19.3489,19.4182,162900.0
2008-10-07 15:05:00,28.02,28.02,27.75,27.89,162600.0,19.4113,19.4113,19.2242,19.3212,162600.0
2008-10-07 15:10:00,27.89,28.1,27.87,27.98,135200.0,19.3212,19.4667,19.3074,19.3836,135200.0
2008-10-07 15:15:00,27.98,28.07,27.65,27.75,196600.0,19.3836,19.4459,19.155,19.2242,196600.0
2008-10-07 15:20:00,27.75,27.82,27.57,27.58,152500.0,19.2242,19.2727,19.0995,19.1065,152500.0
2008-10-07 15:25:00,27.57,27.85,27.57,27.82,118700.0,19.0995,19.2935,19.0995,19.2727,118700.0
2008-10-07 15:30:00,27.83,27.93,27.68,27.76,178200.0,19.2797,19.3489,19.1757,19.2312,178200.0
2008-10-07 15:35:00,27.76,27.81,27.57,27.59,246700.0,19.2312,19.2658,19.0995,19.1134,246700.0
2008-10-07 15:40:00,27.59,27.66,27.47,27.49,230500.0,19.1134,19.1619,19.0303,19.0441,230500.0
2008-10-07 15:45:00,27.5,27.52,27.34,27.36,533400.0,19.051,19.0649,18.9402,18.9541,533400.0
2008-10-07 15:50:00,27.36,27.47,27.3,27.34,468800.0,18.9541,19.0303,18.9125,18.9402,468800.0
2008-10-07 15:55:00,27.36,27.38,27.05,27.1,579400.0,18.9541,18.9679,18.7393,18.7739,579400.0
2008-10-07 16:00:00,27.0,27.0,27.0,27.0,3100.0,18.7047,18.7047,18.7047,18.7047,3100.0
2008-10-07 16:05:00,27.0,27.0,27.0,27.0,0.0,18.7047,18.7047,18.7047,18.7047,0.0
2008-10-07 16:10:00,27.0,27.0,27.0,27.0,0.0,18.7047,18.7047,18.7047,18.7047,0.0
2008-10-08 09:30:00,26.29,27.18,26.1,26.49,298100.0,18.2128,18.8294,18.0812,18.3513,298100.0
2008-10-08 09:35:00,26.57,27.53,26.4,27.5,214100.0,18.4068,19.0718,18.289,19.051,214100.0
2008-10-08 09:40:00,27.5,27.89,27.35,27.76,248100.0,19.051,19.3212,18.9471,19.2312,248100.0
2008-10-08 09:45:00,27.76,27.95,27.65,27.94,354900.0,19.2312,19.3628,19.155,19.3559,354900.0
2008-10-08 09:50:00,27.94,28.29,27.59,27.71,446500.0,19.3559,19.5983,19.1134,19.1965,446500.0
2008-10-08 09:55:00,27.72,27.92,27.64,27.9,524800.0,19.2034,19.342,19.148,19.3281,524800.0
2008-10-08 10:00:00,27.9,28.47,27.9,28.45,953500.0,19.3281,19.723,19.3281,19.7092,953500.0
2008-10-08 10:05:00,28.43,28.45,28.0,28.03,343000.0,19.6953,19.7092,19.3974,19.4182,343000.0
2008-10-08 10:10:00,28.03,28.21,28.0,28.13,183300.0,19.4182,19.5429,19.3974,19.4875,183300.0
2008-10-08 10:15:00,28.13,28.16,27.65,27.67,251700.0,19.4875,19.5083,19.155,19.1688,251700.0
2008-10-08 10:20:00,27.67,27.75,27.33,27.72,308400.0,19.1688,19.2242,18.9333,19.2034,308400.0
2008-10-08 10:25:00,27.71,27.73,27.31,27.58,252600.0,19.1965,19.2104,18.9194,19.1065,252600.0
2008-10-08 10:30:00,27.62,27.74,27.37,27.5,345200.0,19.1342,19.2173,18.961,19.051,345200.0
2008-10-08 10:35:00,27.5,27.62,27.28,27.45,300800.0,19.051,19.1342,18.8986,19.0164,300800.0
2008-10-08 10:40:00,27.45,27.53,27.05,27.06,194400.0,19.0164,19.0718,18.7393,18.7462,194400.0
2008-10-08 10:45:00,27.05,27.14,26.88,27.05,213000.0,18.7393,18.8016,18.6215,18.7393,213000.0
2008-10-08 10:50:00,27.02,27.25,27.01,27.15,229200.0,18.7185,18.8778,18.7116,18.8086,229200.0
2008-10-08 10:55:00,27.16,27.52,27.07,27.36,202700.0,18.8155,19.0649,18.7531,18.9541,202700.0
2008-10-08 11:00:00,27.35,27.43,27.09,27.26,167200.0,18.9471,19.0025,18.767,18.8848,167200.0
2008-10-08 11:05:00,27.26,27.43,27.15,27.26,218300.0,18.8848,19.0025,18.8086,18.8848,218300.0
2008-10-08 11:10:00,27.24,27.32,27.11,27.19,174300.0,18.8709,18.9263,18.7809,18.8363,174300.0
2008-10-08 11:15:00,27.22,27.41,27.18,27.41,141600.0,18.8571,18.9887,18.8294,18.9887,141600.0
2008-10-08 11:20:00,27.41,27.61,27.41,27.58,224200.0,18.9887,19.1272,18.9887,19.1065,224200.0
2008-10-08 11:25:00,27.58,27.76,27.42,27.46,222900.0,19.1065,19.2312,18.9956,19.0233,222900.0
2008-10-08 11:30:00,27.44,27.49,27.29,27.39,175900.0,19.0095,19.0441,18.9056,18.9748,175900.0
2008-10-08 11:35:00,27.38,27.42,27.14,27.37,174700.0,18.9679,18.9956,18.8016,18.961,174700.0
2008-10-08 11:40:00,27.37,27.43,26.96,27.03,203400.0,18.961,19.0025,18.6769,18.7254,203400.0
2008-10-08 11:45:00,27.03,27.26,26.93,27.17,166200.0,18.7254,18.8848,18.6562,18.8224,166200.0
2008-10-08 11:50:00,27.16,27.23,27.05,27.22,157000.0,18.8155,18.864,18.7393,18.8571,157000.0
2008-10-08 11:55:00,27.2,27.4,26.92,27.38,206300.0,18.8432,18.9818,18.6492,18.9679,206300.0
2008-10-08 12:00:00,27.4,27.4,27.07,27.08,152300.0,18.9818,18.9818,18.7531,18.7601,152300.0
2008-10-08 12:05:00,27.12,27.17,26.84,26.96,207400.0,18.7878,18.8224,18.5938,18.6769,207400.0
2008-10-08 12:10:00,26.97,27.13,26.89,27.03,200900.0,18.6839,18.7947,18.6285,18.7254,200900.0
2008-10-08 12:15:00,27.0,27.31,26.95,27.21,236600.0,18.7047,18.9194,18.67,18.8501,236600.0
2008-10-08 12:20:00,27.2,27.23,27.03,27.07,164100.0,18.8432,18.864,18.7254,18.7531,164100.0
2008-10-08 12:25:00,27.06,27.16,26.89,26.96,195100.0,18.7462,18.8155,18.6285,18.6769,195100.0
2008-10-08 12:30:00,26.96,27.11,26.91,27.03,209900.0,18.6769,18.7809,18.6423,18.7254,209900.0
2008-10-08 12:35:00,27.01,27.27,26.87,27.13,263200.0,18.7116,18.8917,18.6146,18.7947,263200.0
2008-10-08 12:40:00,27.14,27.41,27.12,27.18,245700.0,18.8016,18.9887,18.7878,18.8294,245700.0
2008-10-08 12:45:00,27.18,27.22,26.98,27.12,214900.0,18.8294,18.8571,18.6908,18.7878,214900.0
2008-10-08 12:50:00,27.11,27.39,27.1,27.33,390300.0,18.7809,18.9748,18.7739,18.9333,390300.0
2008-10-08 12:55:00,27.32,27.41,27.19,27.3,217700.0,18.9263,18.9887,18.8363,18.9125,217700.0
2008-10-08 13:00:00,27.3,27.75,27.28,27.65,319200.0,18.9125,19.2242,18.8986,19.155,319200.0
2008-10-08 13:05:00,27.66,27.93,27.58,27.93,755900.0,19.1619,19.3489,19.1065,19.3489,755900.0
2008-10-08 13:10:00,27.93,28.04,27.81,28.02,491700.0,19.3489,19.4251,19.2658,19.4113,491700.0
2008-10-08 13:15:00,28.04,28.14,27.85,28.09,188400.0,19.4251,19.4944,19.2935,19.4598,188400.0
2008-10-08 13:20:00,28.11,28.22,27.89,27.9,245900.0,19.4736,19.5498,19.3212,19.3281,245900.0
2008-10-08 13:25:00,27.9,28.03,27.67,27.73,389300.0,19.3281,19.4182,19.1688,19.2104,389300.0
2008-10-08 13:30:00,27.72,27.9,27.63,27.9,317100.0,19.2034,19.3281,19.1411,19.3281,317100.0
2008-10-08 13:35:00,27.9,28.13,27.88,27.99,227100.0,19.3281,19.4875,19.3143,19.3905,227100.0
2008-10-08 13:40:00,27.96,28.22,27.91,28.17,257300.0,19.3697,19.5498,19.3351,19.5152,257300.0
2008-10-08 13:45:00,28.16,28.18,27.96,28.01,215400.0,19.5083,19.5221,19.3697,19.4043,215400.0
2008-10-08 13:50:00,28.01,28.33,27.93,28.33,409500.0,19.4043,19.626,19.3489,19.626,409500.0
2008-10-08 13:55:00,28.34,28.52,28.31,28.43,219800.0,19.633,19.7577,19.6122,19.6953,219800.0
2008-10-08 14:00:00,28.41,28.59,28.28,28.57,318000.0,19.6815,19.8062,19.5914,19.7923,318000.0
2008-10-08 14:05:00,28.59,28.69,28.44,28.52,392700.0,19.8062,19.8754,19.7022,19.7577,392700.0
2008-10-08 14:10:00,28.51,28.61,28.36,28.55,188300.0,19.7507,19.82,19.6468,19.7784,188300.0
2008-10-08 14:15:00,28.56,28.64,28.5,28.63,280600.0,19.7854,19.8408,19.7438,19.8339,280600.0
2008-10-08 14:20:00,28.64,28.9,28.64,28.85,336100.0,19.8408,20.0209,19.8408,19.9863,336100.0
2008-10-08 14:25:00,28.88,28.97,28.65,28.71,564600.0,20.0071,20.0694,19.8477,19.8893,564600.0
2008-10-08 14:30:00,28.69,28.84,28.57,28.57,222400.0,19.8754,19.9793,19.7923,19.7923,222400.0
2008-10-08 14:35:00,28.57,28.66,28.41,28.49,333800.0,19.7923,19.8546,19.6815,19.7369,333800.0
2008-10-08 14:40:00,28.49,28.6,28.31,28.33,235900.0,19.7369,19.8131,19.6122,19.626,235900.0
2008-10-08 14:45:00,28.34,28.55,28.34,28.45,176100.0,19.633,19.7784,19.633,19.7092,176100.0
2008-10-08 14:50:00,28.44,28.71,28.43,28.66,216200.0,19.7022,19.8893,19.6953,19.8546,216200.0
2008-10-08 14:55:00,28.7,28.8,28.58,28.58,208700.0,19.8824,19.9516,19.7992,19.7992,208700.0
2008-10-08 15:00:00,28.58,28.67,28.29,28.49,376500.0,19.7992,19.8616,19.5983,19.7369,376500.0
2008-10-08 15:05:00,28.48,28.77,28.48,28.68,215900.0,19.7299,19.9308,19.7299,19.8685,215900.0
2008-10-08 15:10:00,28.68,28.96,28.63,28.79,2156900.0,19.8685,20.0625,19.8339,19.9447,2156900.0
2008-10-08 15:15:00,28.79,29.48,28.75,29.47,2712200.0,19.9447,20.4227,19.917,20.4158,2712200.0
2008-10-08 15:20:00,29.47,29.54,29.11,29.15,605700.0,20.4158,20.4643,20.1664,20.1941,605700.0
2008-10-08 15:25:00,29.15,29.25,28.88,28.97,228700.0,20.1941,20.2634,20.0071,20.0694,228700.0
2008-10-08 15:30:00,28.97,29.22,28.87,28.92,267500.0,20.0694,20.2426,20.0001,20.0348,267500.0
2008-10-08 15:35:00,28.91,29.05,28.57,28.58,429200.0,20.0278,20.1248,19.7923,19.7992,429200.0
2008-10-08 15:40:00,28.59,28.67,28.46,28.57,352000.0,19.8062,19.8616,19.7161,19.7923,352000.0
2008-10-08 15:45:00,28.56,28.59,28.18,28.29,458900.0,19.7854,19.8062,19.5221,19.5983,458900.0
2008-10-08 15:50:00,28.29,28.39,28.09,28.14,269500.0,19.5983,19.6676,19.4598,19.4944,269500.0
2008-10-08 15:55:00,28.12,28.25,27.85,27.85,370700.0,19.4806,19.5706,19.2935,19.2935,370700.0
2008-10-08 16:00:00,28.14,28.14,27.61,28.0,13100.0,19.4944,19.4944,19.1272,19.3974,13100.0
2008-10-08 16:05:00,28.0,28.0,28.0,28.0,0.0,19.3974,19.3974,19.3974,19.3974,0.0
2008-10-08 16:10:00,28.0,28.0,28.0,28.0,0.0,19.3974,19.3974,19.3974,19.3974,0.0
2008-10-09 09:30:00,28.89,29.07,28.5,28.93,447400.0,20.014,20.1387,19.7438,20.0417,447400.0
2008-10-09 09:35:00,28.93,28.94,28.6,28.63,246000.0,20.0417,20.0486,19.8131,19.8339,246000.0
2008-10-09 09:40:00,28.62,29.1,28.6,29.09,630600.0,19.8269,20.1595,19.8131,20.1525,630600.0
2008-10-09 09:45:00,29.09,29.22,29.02,29.09,1113900.0,20.1525,20.2426,20.104,20.1525,1113900.0
2008-10-09 09:50:00,29.06,29.35,29.05,29.15,586600.0,20.1318,20.3327,20.1248,20.1941,586600.0
2008-10-09 09:55:00,29.16,29.2,28.88,28.9,722300.0,20.201,20.2287,20.0071,20.0209,722300.0
2008-10-09 10:00:00,28.9,28.92,28.61,28.63,520400.0,20.0209,20.0348,19.82,19.8339,520400.0
2008-10-09 10:05:00,28.63,28.88,28.63,28.88,786500.0,19.8339,20.0071,19.8339,20.0071,786500.0
2008-10-09 10:10:00,28.88,28.91,28.69,28.7,505000.0,20.0071,20.0278,19.8754,19.8824,505000.0
2008-10-09 10:15:00,28.7,28.86,28.65,28.77,516300.0,19.8824,19.9932,19.8477,19.9308,516300.0
2008-10-09 10:20:00,28.77,28.84,28.58,28.59,478400.0,19.9308,19.9793,19.7992,19.8062,478400.0
2008-10-09 10:25:00,28.59,28.63,28.38,28.38,488800.0,19.8062,19.8339,19.6607,19.6607,488800.0
2008-10-09 10:30:00,28.39,28.48,28.23,28.45,631800.0,19.6676,19.7299,19.5568,19.7092,631800.0
2008-10-09 10:35:00,28.42,28.61,28.29,28.31,552500.0,19.6884,19.82,19.5983,19.6122,552500.0
2008-10-09 10:40:00,28.3,28.49,28.08,28.11,375800.0,19.6052,19.7369,19.4528,19.4736,375800.0
2008-10-09 10:45:00,28.1,28.47,28.01,28.37,394300.0,19.4667,19.723,19.4043,19.6537,394300.0
2008-10-09 10:50:00,28.37,28.4,28.15,28.18,361800.0,19.6537,19.6745,19.5013,19.5221,361800.0
2008-10-09 10:55:00,28.19,28.23,28.01,28.13,383300.0,19.529,19.5568,19.4043,19.4875,383300.0
2008-10-09 11:00:00,28.13,28.19,27.8,27.8,300500.0,19.4875,19.529,19.2589,19.2589,300500.0
2008-10-09 11:05:00,27.8,27.95,27.65,27.94,367200.0,19.2589,19.3628,19.155,19.3559,367200.0
2008-10-09 11:10:00,27.94,28.23,27.86,28.22,173900.0,19.3559,19.5568,19.3004,19.5498,173900.0
2008-10-09 11:15:00,28.23,28.4,28.13,28.33,207900.0,19.5568,19.6745,19.4875,19.626,207900.0
2008-10-09 11:20:00,28.35,28.43,28.15,28.15,232200.0,19.6399,19.6953,19.5013,19.5013,232200.0
2008-10-09 11:25:00,28.15,28.32,28.08,28.32,168300.0,19.5013,19.6191,19.4528,19.6191,168300.0
2008-10-09 11:30:00,28.31,28.43,28.2,28.28,208500.0,19.6122,19.6953,19.536,19.5914,208500.0
2008-10-09 11:35:00,28.27,28.63,28.27,28.45,298800.0,19.5845,19.8339,19.5845,19.7092,298800.0
2008-10-09 11:40:00,28.45,28.59,28.42,28.46,439000.0,19.7092,19.8062,19.6884,19.7161,439000.0
2008-10-09 11:45:00,28.45,28.76,28.45,28.55,239500.0,19.7092,19.9239,19.7092,19.7784,239500.0
2008-10-09 11:50:00,28.55,28.61,28.29,28.29,325500.0,19.7784,19.82,19.5983,19.5983,325500.0
2008-10-09 11:55:00,28.3,28.48,28.3,28.36,128700.0,19.6052,19.7299,19.6052,19.6468,128700.0
2008-10-09 12:00:00,28.38,28.43,28.19,28.32,132600.0,19.6607,19.6953,19.529,19.6191,132600.0
2008-10-09 12:05:00,28.31,28.52,28.22,28.47,145800.0,19.6122,19.7577,19.5498,19.723,145800.0
2008-10-09 12:10:00,28.46,28.55,28.4,28.41,149400.0,19.7161,19.7784,19.6745,19.6815,149400.0
2008-10-09 12:15:00,28.37,28.55,28.31,28.46,189400.0,19.6537,19.7784,19.6122,19.7161,189400.0
2008-10-09 12:20:00,28.46,28.56,28.41,28.56,140200.0,19.7161,19.7854,19.6815,19.7854,140200.0
2008-10-09 12:25:00,28.56,28.56,28.31,28.32,128900.0,19.7854,19.7854,19.6122,19.6191,128900.0
2008-10-09 12:30:00,28.33,28.4,28.29,28.33,74600.0,19.626,19.6745,19.5983,19.626,74600.0
2008-10-09 12:35:00,28.33,28.4,28.29,28.29,79700.0,19.626,19.6745,19.5983,19.5983,79700.0
2008-10-09 12:40:00,28.29,28.3,28.12,28.21,128800.0,19.5983,19.6052,19.4806,19.5429,128800.0
2008-10-09 12:45:00,28.22,28.24,28.03,28.04,203900.0,19.5498,19.5637,19.4182,19.4251,203900.0
2008-10-09 12:50:00,28.04,28.25,28.0,28.19,139600.0,19.4251,19.5706,19.3974,19.529,139600.0
2008-10-09 12:55:00,28.21,28.25,28.11,28.23,112100.0,19.5429,19.5706,19.4736,19.5568,112100.0
2008-10-09 13:00:00,28.25,28.33,28.21,28.22,127400.0,19.5706,19.626,19.5429,19.5498,127400.0
2008-10-09 13:05:00,28.22,28.24,28.11,28.18,104800.0,19.5498,19.5637,19.4736,19.5221,104800.0
2008-10-09 13:10:00,28.18,28.46,28.18,28.29,192700.0,19.5221,19.7161,19.5221,19.5983,192700.0
2008-10-09 13:15:00,28.29,28.44,28.27,28.28,136500.0,19.5983,19.7022,19.5845,19.5914,136500.0
2008-10-09 13:20:00,28.26,28.26,28.12,28.15,98300.0,19.5775,19.5775,19.4806,19.5013,98300.0
2008-10-09 13:25:00,28.15,28.52,28.06,28.36,284500.0,19.5013,19.7577,19.439,19.6468,284500.0
2008-10-09 13:30:00,28.38,28.56,28.31,28.39,174100.0,19.6607,19.7854,19.6122,19.6676,174100.0
2008-10-09 13:35:00,28.38,28.47,28.22,28.3,202500.0,19.6607,19.723,19.5498,19.6052,202500.0
2008-10-09 13:40:00,28.3,28.38,28.23,28.36,145400.0,19.6052,19.6607,19.5568,19.6468,145400.0
2008-10-09 13:45:00,28.37,28.38,28.2,28.26,125700.0,19.6537,19.6607,19.536,19.5775,125700.0
2008-10-09 13:50:00,28.27,28.29,28.1,28.16,192300.0,19.5845,19.5983,19.4667,19.5083,192300.0
2008-10-09 13:55:00,28.18,28.32,28.18,28.25,213100.0,19.5221,19.6191,19.5221,19.5706,213100.0
2008-10-09 14:00:00,28.24,28.37,28.22,28.25,200600.0,19.5637,19.6537,19.5498,19.5706,200600.0
2008-10-09 14:05:00,28.23,28.28,28.16,28.28,77100.0,19.5568,19.5914,19.5083,19.5914,77100.0
2008-10-09 14:10:00,28.28,28.3,28.08,28.13,88200.0,19.5914,19.6052,19.4528,19.4875,88200.0
2008-10-09 14:15:00,28.13,28.24,27.98,28.05,140200.0,19.4875,19.5637,19.3836,19.4321,140200.0
2008-10-09 14:20:00,28.05,28.05,27.9,28.05,144900.0,19.4321,19.4321,19.3281,19.4321,144900.0
2008-10-09 14:25:00,28.03,28.05,27.93,27.96,87800.0,19.4182,19.4321,19.3489,19.3697,87800.0
2008-10-09 14:30:00,27.94,28.03,27.88,27.88,125900.0,19.3559,19.4182,19.3143,19.3143,125900.0
2008-10-09 14:35:00,27.88,27.95,27.79,27.83,118800.0,19.3143,19.3628,19.2519,19.2797,118800.0
2008-10-09 14:40:00,27.83,28.06,27.83,27.94,151800.0,19.2797,19.439,19.2797,19.3559,151800.0
2008-10-09 14:45:00,27.94,27.95,27.78,27.86,117800.0,19.3559,19.3628,19.245,19.3004,117800.0
2008-10-09 14:50:00,27.86,27.87,27.67,27.69,204400.0,19.3004,19.3074,19.1688,19.1827,204400.0
2008-10-09 14:55:00,27.66,27.85,27.58,27.6,234900.0,19.1619,19.2935,19.1065,19.1203,234900.0
2008-10-09 15:00:00,27.61,27.62,27.24,27.3,357000.0,19.1272,19.1342,18.8709,18.9125,357000.0
2008-10-09 15:05:00,27.34,27.54,27.29,27.43,402000.0,18.9402,19.0787,18.9056,19.0025,402000.0
2008-10-09 15:10:00,27.42,27.43,27.06,27.12,329200.0,18.9956,19.0025,18.7462,18.7878,329200.0
2008-10-09 15:15:00,27.1,27.28,26.99,27.02,272300.0,18.7739,18.8986,18.6977,18.7185,272300.0
2008-10-09 15:20:00,27.02,27.2,26.93,27.13,474100.0,18.7185,18.8432,18.6562,18.7947,474100.0
2008-10-09 15:25:00,27.13,27.17,26.94,26.95,270600.0,18.7947,18.8224,18.6631,18.67,270600.0
2008-10-09 15:30:00,26.96,27.1,26.9,26.96,291300.0,18.6769,18.7739,18.6354,18.6769,291300.0
2008-10-09 15:35:00,26.98,27.0,26.64,26.68,345900.0,18.6908,18.7047,18.4553,18.483,345900.0
2008-10-09 15:40:00,26.67,26.68,26.34,26.48,699800.0,18.476,18.483,18.2474,18.3444,699800.0
2008-10-09 15:45:00,26.48,26.52,26.1,26.18,844300.0,18.3444,18.3721,18.0812,18.1366,844300.0
2008-10-09 15:50:00,26.18,26.67,26.16,26.64,810400.0,18.1366,18.476,18.1227,18.4553,810400.0
2008-10-09 15:55:00,26.66,26.74,26.2,26.38,697600.0,18.4691,18.5245,18.1504,18.2751,697600.0
2008-10-09 16:00:00,26.31,26.31,26.3,26.3,400.0,18.2266,18.2266,18.2197,18.2197,400.0
2008-10-09 16:05:00,26.3,26.3,26.3,26.3,2200.0,18.2197,18.2197,18.2197,18.2197,2200.0
2008-10-09 16:10:00,26.3,26.3,26.3,26.3,0.0,18.2197,18.2197,18.2197,18.2197,0.0
2008-10-10 09:30:00,25.33,25.33,24.64,24.64,96600.0,17.5477,17.5477,17.0697,17.0697,96600.0
2008-10-10 09:35:00,24.61,24.97,24.14,24.94,263800.0,17.0489,17.2983,16.7233,17.2776,263800.0
2008-10-10 09:40:00,24.92,26.14,24.53,26.12,573800.0,17.2637,18.1089,16.9935,18.095,573800.0
2008-10-10 09:45:00,26.12,26.17,25.7,25.74,432300.0,18.095,18.1297,17.8041,17.8318,432300.0
2008-10-10 09:50:00,25.72,25.97,25.47,25.97,604200.0,17.8179,17.9911,17.6447,17.9911,604200.0
2008-10-10 09:55:00,25.96,26.03,25.53,25.69,969800.0,17.9842,18.0327,17.6863,17.7971,969800.0
2008-10-10 10:00:00,25.7,26.05,25.62,25.94,516100.0,17.8041,18.0465,17.7486,17.9703,516100.0
2008-10-10 10:05:00,25.99,26.76,25.95,26.59,388400.0,18.005,18.5384,17.9773,18.4206,388400.0
2008-10-10 10:10:00,26.58,26.66,26.33,26.45,459000.0,18.4137,18.4691,18.2405,18.3236,459000.0
2008-10-10 10:15:00,26.45,26.48,25.65,26.06,390400.0,18.3236,18.3444,17.7694,18.0535,390400.0
2008-10-10 10:20:00,26.06,26.42,26.03,26.16,327200.0,18.0535,18.3029,18.0327,18.1227,327200.0
2008-10-10 10:25:00,26.1,26.17,25.91,25.91,222900.0,18.0812,18.1297,17.9495,17.9495,222900.0
2008-10-10 10:30:00,25.97,26.07,25.75,25.77,243700.0,17.9911,18.0604,17.8387,17.8526,243700.0
2008-10-10 10:35:00,25.76,25.86,25.56,25.59,228000.0,17.8456,17.9149,17.7071,17.7279,228000.0
2008-10-10 10:40:00,25.58,25.59,25.25,25.46,262700.0,17.7209,17.7279,17.4923,17.6378,262700.0
2008-10-10 10:45:00,25.46,25.71,25.22,25.7,417500.0,17.6378,17.811,17.4715,17.8041,417500.0
2008-10-10 10:50:00,25.72,25.79,25.48,25.61,135700.0,17.8179,17.8664,17.6517,17.7417,135700.0
2008-10-10 10:55:00,25.57,25.61,25.29,25.45,257800.0,17.714,17.7417,17.52,17.6309,257800.0
2008-10-10 11:00:00,25.45,25.73,25.35,25.45,176900.0,17.6309,17.8248,17.5616,17.6309,176900.0
2008-10-10 11:05:00,25.45,25.59,25.25,25.31,196400.0,17.6309,17.7279,17.4923,17.5339,196400.0
2008-10-10 11:10:00,25.33,25.37,25.05,25.32,279900.0,17.5477,17.5754,17.3538,17.5408,279900.0
2008-10-10 11:15:00,25.33,25.42,25.19,25.22,264900.0,17.5477,17.6101,17.4508,17.4715,264900.0
2008-10-10 11:20:00,25.21,25.32,25.02,25.12,209100.0,17.4646,17.5408,17.333,17.4023,209100.0
2008-10-10 11:25:00,25.12,25.17,24.95,25.03,284900.0,17.4023,17.4369,17.2845,17.3399,284900.0
2008-10-10 11:30:00,25.03,25.04,24.79,24.85,306700.0,17.3399,17.3468,17.1736,17.2152,306700.0
2008-10-10 11:35:00,24.85,25.0,24.82,24.96,421000.0,17.2152,17.3191,17.1944,17.2914,421000.0
2008-10-10 11:40:00,24.95,25.1,24.95,24.97,162200.0,17.2845,17.3884,17.2845,17.2983,162200.0
2008-10-10 11:45:00,24.94,25.12,24.8,24.82,283100.0,17.2776,17.4023,17.1806,17.1944,283100.0
2008-10-10 11:50:00,24.8,24.82,24.62,24.67,295900.0,17.1806,17.1944,17.0559,17.0905,295900.0
2008-10-10 11:55:00,24.67,24.85,24.54,24.76,338100.0,17.0905,17.2152,17.0005,17.1529,338100.0
2008-10-10 12:00:00,24.76,25.16,24.67,25.11,368400.0,17.1529,17.43,17.0905,17.3953,368400.0
2008-10-10 12:05:00,25.12,25.25,24.97,25.03,279400.0,17.4023,17.4923,17.2983,17.3399,279400.0
2008-10-10 12:10:00,25.04,25.2,24.96,25.14,325900.0,17.3468,17.4577,17.2914,17.4161,325900.0
2008-10-10 12:15:00,25.13,25.4,25.11,25.23,188200.0,17.4092,17.5962,17.3953,17.4785,188200.0
2008-10-10 12:20:00,25.23,25.46,25.2,25.3,169800.0,17.4785,17.6378,17.4577,17.527,169800.0
2008-10-10 12:25:00,25.28,25.42,25.1,25.16,164000.0,17.5131,17.6101,17.3884,17.43,164000.0
2008-10-10 12:30:00,25.16,25.28,25.01,25.08,177800.0,17.43,17.5131,17.3261,17.3745,177800.0
2008-10-10 12:35:00,25.09,25.24,24.9,24.98,221000.0,17.3815,17.4854,17.2498,17.3053,221000.0
2008-10-10 12:40:00,24.98,25.45,24.9,25.28,255100.0,17.3053,17.6309,17.2498,17.5131,255100.0
2008-10-10 12:45:00,25.28,25.39,25.05,25.05,225100.0,17.5131,17.5893,17.3538,17.3538,225100.0
2008-10-10 12:50:00,25.04,25.2,24.98,25.09,134500.0,17.3468,17.4577,17.3053,17.3815,134500.0
2008-10-10 12:55:00,25.08,25.15,24.9,25.06,165200.0,17.3745,17.423,17.2498,17.3607,165200.0
2008-10-10 13:00:00,25.07,25.07,24.82,24.91,136700.0,17.3676,17.3676,17.1944,17.2568,136700.0
2008-10-10 13:05:00,24.89,24.97,24.76,24.81,161400.0,17.2429,17.2983,17.1529,17.1875,161400.0
2008-10-10 13:10:00,24.82,24.84,24.57,24.62,228300.0,17.1944,17.2083,17.0212,17.0559,228300.0
2008-10-10 13:15:00,24.6,24.71,24.56,24.61,158400.0,17.042,17.1182,17.0143,17.0489,158400.0
2008-10-10 13:20:00,24.59,24.84,24.55,24.7,164200.0,17.0351,17.2083,17.0074,17.1113,164200.0
2008-10-10 13:25:00,24.68,24.9,24.66,24.78,144300.0,17.0974,17.2498,17.0836,17.1667,144300.0
2008-10-10 13:30:00,24.78,24.8,24.55,24.6,228400.0,17.1667,17.1806,17.0074,17.042,228400.0
2008-10-10 13:35:00,24.62,24.68,24.39,24.67,358900.0,17.0559,17.0974,16.8965,17.0905,358900.0
2008-10-10 13:40:00,24.65,24.65,24.41,24.43,295900.0,17.0767,17.0767,16.9104,16.9242,295900.0
2008-10-10 13:45:00,24.42,24.42,24.05,24.05,446300.0,16.9173,16.9173,16.661,16.661,446300.0
2008-10-10 13:50:00,24.07,24.31,24.05,24.1,399400.0,16.6749,16.8411,16.661,16.6956,399400.0
2008-10-10 13:55:00,24.11,24.5,24.06,24.46,451200.0,16.7026,16.9727,16.6679,16.945,451200.0
2008-10-10 14:00:00,24.46,24.61,24.27,24.58,344800.0,16.945,17.0489,16.8134,17.0282,344800.0
2008-10-10 14:05:00,24.59,25.08,24.58,25.08,378400.0,17.0351,17.3745,17.0282,17.3745,378400.0
2008-10-10 14:10:00,25.04,25.19,24.86,24.93,486500.0,17.3468,17.4508,17.2221,17.2706,486500.0
2008-10-10 14:15:00,24.92,25.15,24.62,24.67,520100.0,17.2637,17.423,17.0559,17.0905,520100.0
2008-10-10 14:20:00,24.65,24.89,24.5,24.52,314700.0,17.0767,17.2429,16.9727,16.9866,314700.0
2008-10-10 14:25:00,24.53,24.68,24.38,24.42,207100.0,16.9935,17.0974,16.8896,16.9173,207100.0
2008-10-10 14:30:00,24.44,24.76,24.39,24.39,221200.0,16.9312,17.1529,16.8965,16.8965,221200.0
2008-10-10 14:35:00,24.4,24.55,24.27,24.55,293000.0,16.9035,17.0074,16.8134,17.0074,293000.0
2008-10-10 14:40:00,24.54,24.56,24.37,24.43,219200.0,17.0005,17.0143,16.8827,16.9242,219200.0
2008-10-10 14:45:00,24.45,24.79,24.4,24.57,238200.0,16.9381,17.1736,16.9035,17.0212,238200.0
2008-10-10 14:50:00,24.57,24.67,24.34,24.35,197900.0,17.0212,17.0905,16.8619,16.8688,197900.0
2008-10-10 14:55:00,24.35,24.51,24.15,24.45,284900.0,16.8688,16.9797,16.7303,16.9381,284900.0
2008-10-10 15:00:00,24.44,24.76,24.38,24.52,452700.0,16.9312,17.1529,16.8896,16.9866,452700.0
2008-10-10 15:05:00,24.51,24.94,24.42,24.77,338700.0,16.9797,17.2776,16.9173,17.1598,338700.0
2008-10-10 15:10:00,24.78,25.55,24.75,25.4,439600.0,17.1667,17.7001,17.1459,17.5962,439600.0
2008-10-10 15:15:00,25.4,25.8,25.19,25.67,491400.0,17.5962,17.8733,17.4508,17.7833,491400.0
2008-10-10 15:20:00,25.67,25.96,25.64,25.76,580400.0,17.7833,17.9842,17.7625,17.8456,580400.0
2008-10-10 15:25:00,25.75,26.33,25.73,26.24,541300.0,17.8387,18.2405,17.8248,18.1782,541300.0
2008-10-10 15:30:00,26.22,26.66,26.18,26.55,593400.0,18.1643,18.4691,18.1366,18.3929,593400.0
2008-10-10 15:35:00,26.55,27.11,26.54,26.68,785400.0,18.3929,18.7809,18.386,18.483,785400.0
2008-10-10 15:40:00,26.71,26.73,25.85,26.47,683900.0,18.5038,18.5176,17.908,18.3375,683900.0
2008-10-10 15:45:00,26.47,26.49,25.97,26.14,696400.0,18.3375,18.3513,17.9911,18.1089,696400.0
2008-10-10 15:50:00,26.15,26.19,25.94,25.97,543800.0,18.1158,18.1435,17.9703,17.9911,543800.0
2008-10-10 15:55:00,25.98,26.14,25.91,26.07,205200.0,17.998,18.1089,17.9495,18.0604,205200.0
2008-10-10 16:00:00,26.0,27.06,26.0,26.0,900.0,18.0119,18.7462,18.0119,18.0119,900.0
2008-10-10 16:05:00,26.05,26.05,26.05,26.05,200.0,18.0465,18.0465,18.0465,18.0465,200.0
2008-10-10 16:10:00,26.05,26.05,26.05,26.05,0.0,18.0465,18.0465,18.0465,18.0465,0.0
2008-10-13 09:30:00,26.9,27.25,26.75,27.01,198400.0,18.6354,18.8778,18.5315,18.7116,198400.0
2008-10-13 09:35:00,27.0,27.19,26.97,27.17,380000.0,18.7047,18.8363,18.6839,18.8224,380000.0
2008-10-13 09:40:00,27.16,27.16,26.72,26.78,568600.0,18.8155,18.8155,18.5107,18.5522,568600.0
2008-10-13 09:45:00,26.79,26.91,26.63,26.67,385100.0,18.5592,18.6423,18.4483,18.476,385100.0
2008-10-13 09:50:00,26.67,26.72,26.47,26.67,277800.0,18.476,18.5107,18.3375,18.476,277800.0
2008-10-13 09:55:00,26.68,26.91,26.64,26.83,260200.0,18.483,18.6423,18.4553,18.5869,260200.0
2008-10-13 10:00:00,26.83,26.9,26.6,26.6,269400.0,18.5869,18.6354,18.4275,18.4275,269400.0
2008-10-13 10:05:00,26.6,26.66,26.44,26.56,165500.0,18.4275,18.4691,18.3167,18.3998,165500.0
2008-10-13 10:10:00,26.56,26.79,26.49,26.77,171300.0,18.3998,18.5592,18.3513,18.5453,171300.0
2008-10-13 10:15:00,26.77,26.88,26.76,26.84,203700.0,18.5453,18.6215,18.5384,18.5938,203700.0
2008-10-13 10:20:00,26.86,26.99,26.86,26.89,132900.0,18.6077,18.6977,18.6077,18.6285,132900.0
2008-10-13 10:25:00,26.89,27.27,26.88,27.22,157200.0,18.6285,18.8917,18.6215,18.8571,157200.0
2008-10-13 10:30:00,27.22,27.28,27.14,27.14,173600.0,18.8571,18.8986,18.8016,18.8016,173600.0
2008-10-13 10:35:00,27.13,27.38,27.08,27.36,141800.0,18.7947,18.9679,18.7601,18.9541,141800.0
2008-10-13 10:40:00,27.38,27.41,27.24,27.33,168700.0,18.9679,18.9887,18.8709,18.9333,168700.0
2008-10-13 10:45:00,27.31,27.35,27.15,27.21,110600.0,18.9194,18.9471,18.8086,18.8501,110600.0
2008-10-13 10:50:00,27.2,27.32,27.17,27.3,83500.0,18.8432,18.9263,18.8224,18.9125,83500.0
2008-10-13 10:55:00,27.31,27.41,27.28,27.32,74000.0,18.9194,18.9887,18.8986,18.9263,74000.0
2008-10-13 11:00:00,27.31,27.41,27.26,27.36,109200.0,18.9194,18.9887,18.8848,18.9541,109200.0
2008-10-13 11:05:00,27.36,27.41,27.28,27.36,86000.0,18.9541,18.9887,18.8986,18.9541,86000.0
2008-10-13 11:10:00,27.36,27.39,27.32,27.35,74500.0,18.9541,18.9748,18.9263,18.9471,74500.0
2008-10-13 11:15:00,27.37,27.38,27.27,27.28,103900.0,18.961,18.9679,18.8917,18.8986,103900.0
2008-10-13 11:20:00,27.28,27.35,27.26,27.32,110800.0,18.8986,18.9471,18.8848,18.9263,110800.0
2008-10-13 11:25:00,27.33,27.44,27.32,27.41,92000.0,18.9333,19.0095,18.9263,18.9887,92000.0
2008-10-13 11:30:00,27.41,27.57,27.4,27.55,75300.0,18.9887,19.0995,18.9818,19.0857,75300.0
2008-10-13 11:35:00,27.55,27.62,27.49,27.61,72000.0,19.0857,19.1342,19.0441,19.1272,72000.0
2008-10-13 11:40:00,27.61,27.7,27.6,27.66,71500.0,19.1272,19.1896,19.1203,19.1619,71500.0
2008-10-13 11:45:00,27.65,27.66,27.46,27.48,69900.0,19.155,19.1619,19.0233,19.0372,69900.0
2008-10-13 11:50:00,27.48,27.49,27.33,27.33,45300.0,19.0372,19.0441,18.9333,18.9333,45300.0
2008-10-13 11:55:00,27.33,27.45,27.33,27.44,84500.0,18.9333,19.0164,18.9333,19.0095,84500.0
2008-10-13 12:00:00,27.44,27.46,27.35,27.44,67500.0,19.0095,19.0233,18.9471,19.0095,67500.0
2008-10-13 12:05:00,27.42,27.5,27.41,27.49,84300.0,18.9956,19.051,18.9887,19.0441,84300.0
2008-10-13 12:10:00,27.5,27.54,27.46,27.54,69400.0,19.051,19.0787,19.0233,19.0787,69400.0
2008-10-13 12:15:00,27.58,27.61,27.53,27.53,66800.0,19.1065,19.1272,19.0718,19.0718,66800.0
2008-10-13 12:20:00,27.54,27.57,27.51,27.52,105000.0,19.0787,19.0995,19.058,19.0649,105000.0
2008-10-13 12:25:00,27.53,27.66,27.53,27.64,50800.0,19.0718,19.1619,19.0718,19.148,50800.0
2008-10-13 12:30:00,27.63,27.72,27.62,27.66,116300.0,19.1411,19.2034,19.1342,19.1619,116300.0
2008-10-13 12:35:00,27.66,27.67,27.6,27.63,76600.0,19.1619,19.1688,19.1203,19.1411,76600.0
2008-10-13 12:40:00,27.63,27.73,27.61,27.73,62800.0,19.1411,19.2104,19.1272,19.2104,62800.0
2008-10-13 12:45:00,27.73,27.74,27.71,27.72,68100.0,19.2104,19.2173,19.1965,19.2034,68100.0
2008-10-13 12:50:00,27.73,27.73,27.58,27.61,198000.0,19.2104,19.2104,19.1065,19.1272,198000.0
2008-10-13 12:55:00,27.59,27.63,27.52,27.63,75900.0,19.1134,19.1411,19.0649,19.1411,75900.0
2008-10-13 13:00:00,27.63,27.71,27.62,27.65,67000.0,19.1411,19.1965,19.1342,19.155,67000.0
2008-10-13 13:05:00,27.65,27.7,27.61,27.66,44300.0,19.155,19.1896,19.1272,19.1619,44300.0
2008-10-13 13:10:00,27.69,27.69,27.62,27.65,58700.0,19.1827,19.1827,19.1342,19.155,58700.0
2008-10-13 13:15:00,27.64,27.65,27.53,27.56,86200.0,19.148,19.155,19.0718,19.0926,86200.0
2008-10-13 13:20:00,27.55,27.61,27.54,27.6,77900.0,19.0857,19.1272,19.0787,19.1203,77900.0
2008-10-13 13:25:00,27.61,27.63,27.56,27.6,47600.0,19.1272,19.1411,19.0926,19.1203,47600.0
2008-10-13 13:30:00,27.61,27.7,27.61,27.68,63600.0,19.1272,19.1896,19.1272,19.1757,63600.0
2008-10-13 13:35:00,27.68,27.72,27.67,27.71,196200.0,19.1757,19.2034,19.1688,19.1965,196200.0
2008-10-13 13:40:00,27.7,27.71,27.6,27.62,497200.0,19.1896,19.1965,19.1203,19.1342,497200.0
2008-10-13 13:45:00,27.63,27.65,27.51,27.57,226500.0,19.1411,19.155,19.058,19.0995,226500.0
2008-10-13 13:50:00,27.56,27.58,27.5,27.56,74200.0,19.0926,19.1065,19.051,19.0926,74200.0
2008-10-13 13:55:00,27.56,27.64,27.53,27.53,187800.0,19.0926,19.148,19.0718,19.0718,187800.0
2008-10-13 14:00:00,27.53,27.6,27.5,27.54,227200.0,19.0718,19.1203,19.051,19.0787,227200.0
2008-10-13 14:05:00,27.55,27.58,27.39,27.44,229000.0,19.0857,19.1065,18.9748,19.0095,229000.0
2008-10-13 14:10:00,27.43,27.57,27.43,27.5,284400.0,19.0025,19.0995,19.0025,19.051,284400.0
2008-10-13 14:15:00,27.5,27.59,27.47,27.57,130700.0,19.051,19.1134,19.0303,19.0995,130700.0
2008-10-13 14:20:00,27.57,27.59,27.48,27.52,121200.0,19.0995,19.1134,19.0372,19.0649,121200.0
2008-10-13 14:25:00,27.51,27.55,27.31,27.31,171500.0,19.058,19.0857,18.9194,18.9194,171500.0
2008-10-13 14:30:00,27.31,27.45,27.29,27.43,163000.0,18.9194,19.0164,18.9056,19.0025,163000.0
2008-10-13 14:35:00,27.44,27.6,27.44,27.56,115900.0,19.0095,19.1203,19.0095,19.0926,115900.0
2008-10-13 14:40:00,27.56,27.66,27.56,27.62,141500.0,19.0926,19.1619,19.0926,19.1342,141500.0
2008-10-13 14:45:00,27.62,27.67,27.56,27.66,191300.0,19.1342,19.1688,19.0926,19.1619,191300.0
2008-10-13 14:50:00,27.65,27.69,27.54,27.6,148400.0,19.155,19.1827,19.0787,19.1203,148400.0
2008-10-13 14:55:00,27.61,27.82,27.57,27.8,206200.0,19.1272,19.2727,19.0995,19.2589,206200.0
2008-10-13 15:00:00,27.8,27.88,27.78,27.8,94200.0,19.2589,19.3143,19.245,19.2589,94200.0
2008-10-13 15:05:00,27.82,27.97,27.77,27.86,221100.0,19.2727,19.3766,19.2381,19.3004,221100.0
2008-10-13 15:10:00,27.86,27.93,27.8,27.84,136200.0,19.3004,19.3489,19.2589,19.2866,136200.0
2008-10-13 15:15:00,27.84,27.92,27.82,27.91,100500.0,19.2866,19.342,19.2727,19.3351,100500.0
2008-10-13 15:20:00,27.92,28.05,27.9,28.03,192600.0,19.342,19.4321,19.3281,19.4182,192600.0
2008-10-13 15:25:00,28.04,28.13,28.01,28.03,196400.0,19.4251,19.4875,19.4043,19.4182,196400.0
2008-10-13 15:30:00,28.03,28.16,28.0,28.14,174700.0,19.4182,19.5083,19.3974,19.4944,174700.0
2008-10-13 15:35:00,28.13,28.2,28.05,28.19,264600.0,19.4875,19.536,19.4321,19.529,264600.0
2008-10-13 15:40:00,28.19,28.35,28.19,28.28,403600.0,19.529,19.6399,19.529,19.5914,403600.0
2008-10-13 15:45:00,28.29,28.38,28.28,28.35,162700.0,19.5983,19.6607,19.5914,19.6399,162700.0
2008-10-13 15:50:00,28.36,28.51,28.36,28.47,427700.0,19.6468,19.7507,19.6468,19.723,427700.0
2008-10-13 15:55:00,28.46,28.91,28.46,28.87,659100.0,19.7161,20.0278,19.7161,20.0001,659100.0
2008-10-13 16:00:00,28.85,28.9,28.45,28.5,27200.0,19.9863,20.0209,19.7092,19.7438,27200.0
2008-10-13 16:05:00,28.5,29.04,28.5,29.04,6100.0,19.7438,20.1179,19.7438,20.1179,6100.0
2008-10-13 16:10:00,28.51,28.52,28.5,28.5,24000.0,19.7507,19.7577,19.7438,19.7438,24000.0
2008-10-14 09:30:00,30.09,30.09,29.66,29.78,202500.0,20.8453,20.8453,20.5474,20.6305,202500.0
2008-10-14 09:35:00,29.8,29.87,29.48,29.51,425500.0,20.6444,20.6929,20.4227,20.4435,425500.0
2008-10-14 09:40:00,29.5,29.51,28.98,28.99,881800.0,20.4366,20.4435,20.0763,20.0833,881800.0
2008-10-14 09:45:00,28.99,29.08,28.87,29.02,1026700.0,20.0833,20.1456,20.0001,20.104,1026700.0
2008-10-14 09:50:00,29.02,29.09,28.69,28.86,1185100.0,20.104,20.1525,19.8754,19.9932,1185100.0
2008-10-14 09:55:00,28.85,28.89,28.75,28.79,1149700.0,19.9863,20.014,19.917,19.9447,1149700.0
2008-10-14 10:00:00,28.79,29.24,28.78,29.13,1334700.0,19.9447,20.2564,19.9378,20.1802,1334700.0
2008-10-14 10:05:00,29.13,29.16,28.6,28.82,679700.0,20.1802,20.201,19.8131,19.9655,679700.0
2008-10-14 10:10:00,28.81,28.89,28.61,28.69,526700.0,19.9586,20.014,19.82,19.8754,526700.0
2008-10-14 10:15:00,28.7,29.13,28.64,29.05,785000.0,19.8824,20.1802,19.8408,20.1248,785000.0
2008-10-14 10:20:00,29.05,29.17,29.02,29.05,1156500.0,20.1248,20.208,20.104,20.1248,1156500.0
2008-10-14 10:25:00,29.05,29.14,28.95,29.09,1194100.0,20.1248,20.1872,20.0555,20.1525,1194100.0
2008-10-14 10:30:00,29.1,29.16,28.97,29.03,1100000.0,20.1595,20.201,20.0694,20.111,1100000.0
2008-10-14 10:35:00,29.01,29.07,28.65,28.7,1043100.0,20.0971,20.1387,19.8477,19.8824,1043100.0
2008-10-14 10:40:00,28.7,28.78,28.29,28.32,386800.0,19.8824,19.9378,19.5983,19.6191,386800.0
2008-10-14 10:45:00,28.32,28.52,28.18,28.37,346900.0,19.6191,19.7577,19.5221,19.6537,346900.0
2008-10-14 10:50:00,28.38,28.61,28.37,28.57,697500.0,19.6607,19.82,19.6537,19.7923,697500.0
2008-10-14 10:55:00,28.6,28.78,28.56,28.76,525400.0,19.8131,19.9378,19.7854,19.9239,525400.0
2008-10-14 11:00:00,28.74,28.74,28.45,28.46,611800.0,19.9101,19.9101,19.7092,19.7161,611800.0
2008-10-14 11:05:00,28.46,28.64,28.41,28.56,401600.0,19.7161,19.8408,19.6815,19.7854,401600.0
2008-10-14 11:10:00,28.53,28.56,28.33,28.44,508600.0,19.7646,19.7854,19.626,19.7022,508600.0
2008-10-14 11:15:00,28.43,28.6,28.43,28.56,321600.0,19.6953,19.8131,19.6953,19.7854,321600.0
2008-10-14 11:20:00,28.56,28.56,28.37,28.49,363900.0,19.7854,19.7854,19.6537,19.7369,363900.0
2008-10-14 11:25:00,28.49,28.89,28.44,28.82,515900.0,19.7369,20.014,19.7022,19.9655,515900.0
2008-10-14 11:30:00,28.8,28.93,28.74,28.75,154800.0,19.9516,20.0417,19.9101,19.917,154800.0
2008-10-14 11:35:00,28.75,28.75,28.61,28.64,138000.0,19.917,19.917,19.82,19.8408,138000.0
2008-10-14 11:40:00,28.63,28.77,28.6,28.69,79600.0,19.8339,19.9308,19.8131,19.8754,79600.0
2008-10-14 11:45:00,28.67,28.94,28.67,28.88,159600.0,19.8616,20.0486,19.8616,20.0071,159600.0
2008-10-14 11:50:00,28.87,28.87,28.63,28.65,159900.0,20.0001,20.0001,19.8339,19.8477,159900.0
2008-10-14 11:55:00,28.65,28.78,28.64,28.69,100600.0,19.8477,19.9378,19.8408,19.8754,100600.0
2008-10-14 12:00:00,28.68,28.68,28.44,28.44,190300.0,19.8685,19.8685,19.7022,19.7022,190300.0
2008-10-14 12:05:00,28.44,28.68,28.44,28.61,146300.0,19.7022,19.8685,19.7022,19.82,146300.0
2008-10-14 12:10:00,28.62,28.79,28.62,28.67,140000.0,19.8269,19.9447,19.8269,19.8616,140000.0
2008-10-14 12:15:00,28.67,28.77,28.62,28.73,162700.0,19.8616,19.9308,19.8269,19.9031,162700.0
2008-10-14 12:20:00,28.71,28.75,28.65,28.73,138100.0,19.8893,19.917,19.8477,19.9031,138100.0
2008-10-14 12:25:00,28.72,28.86,28.7,28.81,128300.0,19.8962,19.9932,19.8824,19.9586,128300.0
2008-10-14 12:30:00,28.79,28.8,28.69,28.74,145500.0,19.9447,19.9516,19.8754,19.9101,145500.0
2008-10-14 12:35:00,28.76,28.99,28.75,28.96,146700.0,19.9239,20.0833,19.917,20.0625,146700.0
2008-10-14 12:40:00,28.96,29.0,28.91,28.94,104700.0,20.0625,20.0902,20.0278,20.0486,104700.0
2008-10-14 12:45:00,28.93,29.06,28.9,29.04,129500.0,20.0417,20.1318,20.0209,20.1179,129500.0
2008-10-14 12:50:00,29.04,29.09,28.82,28.83,120900.0,20.1179,20.1525,19.9655,19.9724,120900.0
2008-10-14 12:55:00,28.82,28.86,28.66,28.66,119800.0,19.9655,19.9932,19.8546,19.8546,119800.0
2008-10-14 13:00:00,28.68,28.71,28.57,28.67,142800.0,19.8685,19.8893,19.7923,19.8616,142800.0
2008-10-14 13:05:00,28.67,28.76,28.57,28.63,542300.0,19.8616,19.9239,19.7923,19.8339,542300.0
2008-10-14 13:10:00,28.63,28.66,28.5,28.63,167100.0,19.8339,19.8546,19.7438,19.8339,167100.0
2008-10-14 13:15:00,28.63,28.63,28.43,28.53,89500.0,19.8339,19.8339,19.6953,19.7646,89500.0
2008-10-14 13:20:00,28.54,28.58,28.46,28.47,73700.0,19.7715,19.7992,19.7161,19.723,73700.0
2008-10-14 13:25:00,28.47,28.56,28.45,28.51,96300.0,19.723,19.7854,19.7092,19.7507,96300.0
2008-10-14 13:30:00,28.51,28.68,28.47,28.61,73600.0,19.7507,19.8685,19.723,19.82,73600.0
2008-10-14 13:35:00,28.61,28.64,28.4,28.4,94000.0,19.82,19.8408,19.6745,19.6745,94000.0
2008-10-14 13:40:00,28.4,28.44,28.3,28.39,161800.0,19.6745,19.7022,19.6052,19.6676,161800.0
2008-10-14 13:45:00,28.4,28.57,28.38,28.41,149600.0,19.6745,19.7923,19.6607,19.6815,149600.0
2008-10-14 13:50:00,28.43,28.44,28.25,28.25,105200.0,19.6953,19.7022,19.5706,19.5706,105200.0
2008-10-14 13:55:00,28.24,28.29,28.1,28.22,136800.0,19.5637,19.5983,19.4667,19.5498,136800.0
2008-10-14 14:00:00,28.2,28.29,28.1,28.11,142900.0,19.536,19.5983,19.4667,19.4736,142900.0
2008-10-14 14:05:00,28.1,28.12,27.93,27.97,152500.0,19.4667,19.4806,19.3489,19.3766,152500.0
2008-10-14 14:10:00,27.98,27.98,27.71,27.81,237600.0,19.3836,19.3836,19.1965,19.2658,237600.0
2008-10-14 14:15:00,27.81,27.97,27.56,27.67,585600.0,19.2658,19.3766,19.0926,19.1688,585600.0
2008-10-14 14:20:00,27.66,27.8,27.51,27.74,673000.0,19.1619,19.2589,19.058,19.2173,673000.0
2008-10-14 14:25:00,27.74,28.03,27.67,27.99,684200.0,19.2173,19.4182,19.1688,19.3905,684200.0
2008-10-14 14:30:00,28.01,28.11,27.72,27.74,228900.0,19.4043,19.4736,19.2034,19.2173,228900.0
2008-10-14 14:35:00,27.75,27.91,27.73,27.8,276800.0,19.2242,19.3351,19.2104,19.2589,276800.0
2008-10-14 14:40:00,27.78,27.83,27.5,27.54,289100.0,19.245,19.2797,19.051,19.0787,289100.0
2008-10-14 14:45:00,27.55,27.58,27.4,27.43,323300.0,19.0857,19.1065,18.9818,19.0025,323300.0
2008-10-14 14:50:00,27.42,27.67,27.39,27.66,388600.0,18.9956,19.1688,18.9748,19.1619,388600.0
2008-10-14 14:55:00,27.65,27.66,27.42,27.6,498600.0,19.155,19.1619,18.9956,19.1203,498600.0
2008-10-14 15:00:00,27.61,27.87,27.54,27.79,528500.0,19.1272,19.3074,19.0787,19.2519,528500.0
2008-10-14 15:05:00,27.8,28.03,27.75,28.02,340200.0,19.2589,19.4182,19.2242,19.4113,340200.0
2008-10-14 15:10:00,28.03,28.26,28.02,28.14,170600.0,19.4182,19.5775,19.4113,19.4944,170600.0
2008-10-14 15:15:00,28.15,28.18,27.82,27.88,349400.0,19.5013,19.5221,19.2727,19.3143,349400.0
2008-10-14 15:20:00,27.88,28.11,27.71,27.72,304800.0,19.3143,19.4736,19.1965,19.2034,304800.0
2008-10-14 15:25:00,27.71,28.23,27.7,28.22,404300.0,19.1965,19.5568,19.1896,19.5498,404300.0
2008-10-14 15:30:00,28.24,28.48,28.22,28.33,269000.0,19.5637,19.7299,19.5498,19.626,269000.0
2008-10-14 15:35:00,28.33,28.43,27.8,27.84,279300.0,19.626,19.6953,19.2589,19.2866,279300.0
2008-10-14 15:40:00,27.91,28.25,27.88,28.19,225100.0,19.3351,19.5706,19.3143,19.529,225100.0
2008-10-14 15:45:00,28.2,28.41,28.13,28.18,329300.0,19.536,19.6815,19.4875,19.5221,329300.0
2008-10-14 15:50:00,28.22,28.22,27.99,28.02,668400.0,19.5498,19.5498,19.3905,19.4113,668400.0
2008-10-14 15:55:00,28.03,28.07,27.98,28.07,214600.0,19.4182,19.4459,19.3836,19.4459,214600.0
2008-10-14 16:00:00,28.02,28.27,28.02,28.25,1100.0,19.4113,19.5845,19.4113,19.5706,1100.0
2008-10-14 16:05:00,28.27,28.53,28.27,28.53,2600.0,19.5845,19.7646,19.5845,19.7646,2600.0
2008-10-14 16:10:00,28.6,28.6,28.56,28.6,7600.0,19.8131,19.8131,19.7854,19.8131,7600.0
2008-10-15 09:30:00,27.21,27.49,26.89,27.03,172500.0,18.8501,19.0441,18.6285,18.7254,172500.0
2008-10-15 09:35:00,27.01,27.05,26.68,26.7,464600.0,18.7116,18.7393,18.483,18.4968,464600.0
2008-10-15 09:40:00,26.7,26.75,26.44,26.72,490200.0,18.4968,18.5315,18.3167,18.5107,490200.0
2008-10-15 09:45:00,26.71,26.76,26.44,26.46,377800.0,18.5038,18.5384,18.3167,18.3306,377800.0
2008-10-15 09:50:00,26.46,26.63,26.34,26.48,422400.0,18.3306,18.4483,18.2474,18.3444,422400.0
2008-10-15 09:55:00,26.48,26.84,26.45,26.76,1084400.0,18.3444,18.5938,18.3236,18.5384,1084400.0
2008-10-15 10:00:00,26.74,26.74,26.26,26.35,1141900.0,18.5245,18.5245,18.192,18.2544,1141900.0
2008-10-15 10:05:00,26.35,26.36,26.15,26.26,638700.0,18.2544,18.2613,18.1158,18.192,638700.0
2008-10-15 10:10:00,26.26,26.4,26.22,26.38,247200.0,18.192,18.289,18.1643,18.2751,247200.0
2008-10-15 10:15:00,26.38,26.39,26.16,26.16,358400.0,18.2751,18.2821,18.1227,18.1227,358400.0
2008-10-15 10:20:00,26.17,26.37,26.16,26.32,213900.0,18.1297,18.2682,18.1227,18.2336,213900.0
2008-10-15 10:25:00,26.31,26.38,26.21,26.3,130700.0,18.2266,18.2751,18.1574,18.2197,130700.0
2008-10-15 10:30:00,26.27,26.48,26.26,26.42,227500.0,18.1989,18.3444,18.192,18.3029,227500.0
2008-10-15 10:35:00,26.42,26.51,26.32,26.38,371000.0,18.3029,18.3652,18.2336,18.2751,371000.0
2008-10-15 10:40:00,26.38,26.44,26.08,26.08,123400.0,18.2751,18.3167,18.0673,18.0673,123400.0
2008-10-15 10:45:00,26.09,26.21,26.06,26.14,136200.0,18.0742,18.1574,18.0535,18.1089,136200.0
2008-10-15 10:50:00,26.13,26.26,26.1,26.22,146900.0,18.1019,18.192,18.0812,18.1643,146900.0
2008-10-15 10:55:00,26.22,26.27,26.08,26.08,289400.0,18.1643,18.1989,18.0673,18.0673,289400.0
2008-10-15 11:00:00,26.1,26.13,26.01,26.06,179600.0,18.0812,18.1019,18.0188,18.0535,179600.0
2008-10-15 11:05:00,26.07,26.19,26.03,26.19,162100.0,18.0604,18.1435,18.0327,18.1435,162100.0
2008-10-15 11:10:00,26.19,26.22,26.08,26.12,121200.0,18.1435,18.1643,18.0673,18.095,121200.0
2008-10-15 11:15:00,26.13,26.26,26.12,26.21,121000.0,18.1019,18.192,18.095,18.1574,121000.0
2008-10-15 11:20:00,26.21,26.23,26.06,26.06,90900.0,18.1574,18.1712,18.0535,18.0535,90900.0
2008-10-15 11:25:00,26.06,26.17,26.01,26.13,82900.0,18.0535,18.1297,18.0188,18.1019,82900.0
2008-10-15 11:30:00,26.13,26.23,26.13,26.18,350800.0,18.1019,18.1712,18.1019,18.1366,350800.0
2008-10-15 11:35:00,26.17,26.28,26.16,26.27,68200.0,18.1297,18.2059,18.1227,18.1989,68200.0
2008-10-15 11:40:00,26.27,26.41,26.27,26.36,115900.0,18.1989,18.2959,18.1989,18.2613,115900.0
2008-10-15 11:45:00,26.37,26.37,26.23,26.29,58500.0,18.2682,18.2682,18.1712,18.2128,58500.0
2008-10-15 11:50:00,26.3,26.35,26.19,26.35,59100.0,18.2197,18.2544,18.1435,18.2544,59100.0
2008-10-15 11:55:00,26.37,26.43,26.31,26.32,108100.0,18.2682,18.3098,18.2266,18.2336,108100.0
2008-10-15 12:00:00,26.32,26.47,26.31,26.41,75100.0,18.2336,18.3375,18.2266,18.2959,75100.0
2008-10-15 12:05:00,26.41,26.41,26.32,26.36,63400.0,18.2959,18.2959,18.2336,18.2613,63400.0
2008-10-15 12:10:00,26.37,26.39,26.3,26.36,74900.0,18.2682,18.2821,18.2197,18.2613,74900.0
2008-10-15 12:15:00,26.37,26.37,26.11,26.15,308100.0,18.2682,18.2682,18.0881,18.1158,308100.0
2008-10-15 12:20:00,26.14,26.2,25.9,25.93,184400.0,18.1089,18.1504,17.9426,17.9634,184400.0
2008-10-15 12:25:00,25.93,26.08,25.93,26.01,109000.0,17.9634,18.0673,17.9634,18.0188,109000.0
2008-10-15 12:30:00,26.05,26.11,26.03,26.07,129900.0,18.0465,18.0881,18.0327,18.0604,129900.0
2008-10-15 12:35:00,26.08,26.18,26.03,26.17,39000.0,18.0673,18.1366,18.0327,18.1297,39000.0
2008-10-15 12:40:00,26.19,26.31,26.15,26.15,280600.0,18.1435,18.2266,18.1158,18.1158,280600.0
2008-10-15 12:45:00,26.15,26.23,26.13,26.17,64400.0,18.1158,18.1712,18.1019,18.1297,64400.0
2008-10-15 12:50:00,26.16,26.26,26.11,26.26,167800.0,18.1227,18.192,18.0881,18.192,167800.0
2008-10-15 12:55:00,26.26,26.31,26.14,26.15,68100.0,18.192,18.2266,18.1089,18.1158,68100.0
2008-10-15 13:00:00,26.15,26.15,26.0,26.02,86900.0,18.1158,18.1158,18.0119,18.0257,86900.0
2008-10-15 13:05:00,26.02,26.05,25.96,26.02,101000.0,18.0257,18.0465,17.9842,18.0257,101000.0
2008-10-15 13:10:00,26.04,26.08,25.89,25.89,93900.0,18.0396,18.0673,17.9357,17.9357,93900.0
2008-10-15 13:15:00,25.87,25.91,25.76,25.79,139000.0,17.9218,17.9495,17.8456,17.8664,139000.0
2008-10-15 13:20:00,25.8,25.87,25.67,25.67,268300.0,17.8733,17.9218,17.7833,17.7833,268300.0
2008-10-15 13:25:00,25.68,25.82,25.67,25.75,111800.0,17.7902,17.8872,17.7833,17.8387,111800.0
2008-10-15 13:30:00,25.75,25.79,25.55,25.59,144200.0,17.8387,17.8664,17.7001,17.7279,144200.0
2008-10-15 13:35:00,25.57,25.59,25.34,25.41,303900.0,17.714,17.7279,17.5547,17.6032,303900.0
2008-10-15 13:40:00,25.4,25.51,25.35,25.49,149200.0,17.5962,17.6724,17.5616,17.6586,149200.0
2008-10-15 13:45:00,25.49,25.61,25.45,25.59,118500.0,17.6586,17.7417,17.6309,17.7279,118500.0
2008-10-15 13:50:00,25.59,25.62,25.54,25.57,472600.0,17.7279,17.7486,17.6932,17.714,472600.0
2008-10-15 13:55:00,25.56,25.56,25.39,25.39,191000.0,17.7071,17.7071,17.5893,17.5893,191000.0
2008-10-15 14:00:00,25.39,25.44,25.28,25.29,98000.0,17.5893,17.6239,17.5131,17.52,98000.0
2008-10-15 14:05:00,25.29,25.41,25.29,25.37,218700.0,17.52,17.6032,17.52,17.5754,218700.0
2008-10-15 14:10:00,25.35,25.4,25.28,25.32,144400.0,17.5616,17.5962,17.5131,17.5408,144400.0
2008-10-15 14:15:00,25.32,25.35,25.27,25.3,130900.0,17.5408,17.5616,17.5062,17.527,130900.0
2008-10-15 14:20:00,25.3,25.56,25.28,25.54,151300.0,17.527,17.7071,17.5131,17.6932,151300.0
2008-10-15 14:25:00,25.55,25.68,25.53,25.66,134500.0,17.7001,17.7902,17.6863,17.7764,134500.0
2008-10-15 14:30:00,25.66,25.71,25.58,25.62,85800.0,17.7764,17.811,17.7209,17.7486,85800.0
2008-10-15 14:35:00,25.61,25.61,25.39,25.44,69800.0,17.7417,17.7417,17.5893,17.6239,69800.0
2008-10-15 14:40:00,25.44,25.85,25.44,25.77,114200.0,17.6239,17.908,17.6239,17.8526,114200.0
2008-10-15 14:45:00,25.77,25.83,25.73,25.82,80400.0,17.8526,17.8941,17.8248,17.8872,80400.0
2008-10-15 14:50:00,25.83,25.84,25.69,25.7,96300.0,17.8941,17.901,17.7971,17.8041,96300.0
2008-10-15 14:55:00,25.71,25.81,25.54,25.56,142800.0,17.811,17.8803,17.6932,17.7071,142800.0
2008-10-15 15:00:00,25.58,25.75,25.42,25.71,515700.0,17.7209,17.8387,17.6101,17.811,515700.0
2008-10-15 15:05:00,25.73,25.99,25.73,25.96,129200.0,17.8248,18.005,17.8248,17.9842,129200.0
2008-10-15 15:10:00,25.97,25.97,25.75,25.75,113000.0,17.9911,17.9911,17.8387,17.8387,113000.0
2008-10-15 15:15:00,25.75,25.87,25.57,25.68,242900.0,17.8387,17.9218,17.714,17.7902,242900.0
2008-10-15 15:20:00,25.67,25.85,25.62,25.84,173900.0,17.7833,17.908,17.7486,17.901,173900.0
2008-10-15 15:25:00,25.83,25.83,25.45,25.53,316600.0,17.8941,17.8941,17.6309,17.6863,316600.0
2008-10-15 15:30:00,25.53,25.58,25.32,25.35,230200.0,17.6863,17.7209,17.5408,17.5616,230200.0
2008-10-15 15:35:00,25.36,25.45,25.28,25.29,241900.0,17.5685,17.6309,17.5131,17.52,241900.0
2008-10-15 15:40:00,25.29,25.41,25.26,25.27,625800.0,17.52,17.6032,17.4992,17.5062,625800.0
2008-10-15 15:45:00,25.26,25.26,24.97,24.99,782900.0,17.4992,17.4992,17.2983,17.3122,782900.0
2008-10-15 15:50:00,24.99,25.04,24.94,24.94,330900.0,17.3122,17.3468,17.2776,17.2776,330900.0
2008-10-15 15:55:00,24.94,24.95,24.65,24.84,1122400.0,17.2776,17.2845,17.0767,17.2083,1122400.0
2008-10-15 16:00:00,24.85,25.85,24.6,24.6,102700.0,17.2152,17.908,17.042,17.042,102700.0
2008-10-15 16:05:00,25.24,25.24,24.8,25.0,135800.0,17.4854,17.4854,17.1806,17.3191,135800.0
2008-10-15 16:10:00,25.0,25.0,25.0,25.0,7100.0,17.3191,17.3191,17.3191,17.3191,7100.0
2008-10-16 09:30:00,25.0,25.17,24.56,24.6,236500.0,17.3191,17.4369,17.0143,17.042,236500.0
2008-10-16 09:35:00,24.61,25.26,24.6,25.15,805300.0,17.0489,17.4992,17.042,17.423,805300.0
2008-10-16 09:40:00,25.15,25.4,25.12,25.24,609900.0,17.423,17.5962,17.4023,17.4854,609900.0
2008-10-16 09:45:00,25.23,25.9,25.16,25.66,798700.0,17.4785,17.9426,17.43,17.7764,798700.0
2008-10-16 09:50:00,25.65,25.81,25.57,25.6,1346300.0,17.7694,17.8803,17.714,17.7348,1346300.0
2008-10-16 09:55:00,25.6,25.61,25.21,25.42,795500.0,17.7348,17.7417,17.4646,17.6101,795500.0
2008-10-16 10:00:00,25.44,25.44,24.93,24.99,621100.0,17.6239,17.6239,17.2706,17.3122,621100.0
2008-10-16 10:05:00,24.99,25.14,24.8,24.88,472100.0,17.3122,17.4161,17.1806,17.236,472100.0
2008-10-16 10:10:00,24.91,25.0,24.47,24.57,876000.0,17.2568,17.3191,16.952,17.0212,876000.0
2008-10-16 10:15:00,24.56,24.87,24.56,24.57,484400.0,17.0143,17.2291,17.0143,17.0212,484400.0
2008-10-16 10:20:00,24.56,24.92,24.53,24.67,470300.0,17.0143,17.2637,16.9935,17.0905,470300.0
2008-10-16 10:25:00,24.67,24.75,24.51,24.54,621300.0,17.0905,17.1459,16.9797,17.0005,621300.0
2008-10-16 10:30:00,24.53,24.55,24.17,24.37,744700.0,16.9935,17.0074,16.7441,16.8827,744700.0
2008-10-16 10:35:00,24.41,24.42,24.08,24.22,407700.0,16.9104,16.9173,16.6818,16.7788,407700.0
2008-10-16 10:40:00,24.19,24.42,24.07,24.38,515300.0,16.758,16.9173,16.6749,16.8896,515300.0
2008-10-16 10:45:00,24.38,24.54,24.19,24.5,391000.0,16.8896,17.0005,16.758,16.9727,391000.0
2008-10-16 10:50:00,24.54,24.59,24.17,24.21,247500.0,17.0005,17.0351,16.7441,16.7718,247500.0
2008-10-16 10:55:00,24.21,24.23,23.98,24.0,225900.0,16.7718,16.7857,16.6125,16.6264,225900.0
2008-10-16 11:00:00,23.99,24.03,23.74,23.97,261000.0,16.6194,16.6471,16.4462,16.6056,261000.0
2008-10-16 11:05:00,23.96,24.0,23.63,23.64,612400.0,16.5986,16.6264,16.37,16.377,612400.0
2008-10-16 11:10:00,23.65,23.75,23.53,23.69,426300.0,16.3839,16.4532,16.3008,16.4116,426300.0
2008-10-16 11:15:00,23.67,23.89,23.63,23.82,196800.0,16.3977,16.5502,16.37,16.5017,196800.0
2008-10-16 11:20:00,23.82,24.04,23.78,24.02,316800.0,16.5017,16.6541,16.474,16.6402,316800.0
2008-10-16 11:25:00,24.02,24.03,23.76,23.77,208000.0,16.6402,16.6471,16.4601,16.467,208000.0
2008-10-16 11:30:00,23.78,24.22,23.77,24.12,275100.0,16.474,16.7788,16.467,16.7095,275100.0
2008-10-16 11:35:00,24.15,24.49,24.13,24.15,572200.0,16.7303,16.9658,16.7164,16.7303,572200.0
2008-10-16 11:40:00,24.16,24.4,24.03,24.4,196000.0,16.7372,16.9035,16.6471,16.9035,196000.0
2008-10-16 11:45:00,24.39,24.47,24.29,24.33,196700.0,16.8965,16.952,16.8273,16.855,196700.0
2008-10-16 11:50:00,24.35,25.05,24.17,24.63,228900.0,16.8688,17.3538,16.7441,17.0628,228900.0
2008-10-16 11:55:00,24.63,24.68,24.35,24.4,392000.0,17.0628,17.0974,16.8688,16.9035,392000.0
2008-10-16 12:00:00,24.4,24.48,24.21,24.29,336300.0,16.9035,16.9589,16.7718,16.8273,336300.0
2008-10-16 12:05:00,24.3,24.32,24.06,24.26,186900.0,16.8342,16.848,16.6679,16.8065,186900.0
2008-10-16 12:10:00,24.28,24.83,24.27,24.8,192700.0,16.8203,17.2014,16.8134,17.1806,192700.0
2008-10-16 12:15:00,24.8,24.99,24.55,24.62,322900.0,17.1806,17.3122,17.0074,17.0559,322900.0
2008-10-16 12:20:00,24.61,25.01,24.61,24.88,604100.0,17.0489,17.3261,17.0489,17.236,604100.0
2008-10-16 12:25:00,24.89,24.95,24.47,24.47,441000.0,17.2429,17.2845,16.952,16.952,441000.0
2008-10-16 12:30:00,24.47,24.64,24.39,24.45,278700.0,16.952,17.0697,16.8965,16.9381,278700.0
2008-10-16 12:35:00,24.45,24.68,24.41,24.65,369500.0,16.9381,17.0974,16.9104,17.0767,369500.0
2008-10-16 12:40:00,24.66,24.71,24.26,24.35,408200.0,17.0836,17.1182,16.8065,16.8688,408200.0
2008-10-16 12:45:00,24.36,24.61,24.28,24.5,336700.0,16.8758,17.0489,16.8203,16.9727,336700.0
2008-10-16 12:50:00,24.49,24.56,24.3,24.56,202500.0,16.9658,17.0143,16.8342,17.0143,202500.0
2008-10-16 12:55:00,24.58,24.61,24.23,24.26,253800.0,17.0282,17.0489,16.7857,16.8065,253800.0
2008-10-16 13:00:00,24.25,24.47,24.22,24.38,247300.0,16.7996,16.952,16.7788,16.8896,247300.0
2008-10-16 13:05:00,24.41,24.45,24.17,24.18,218200.0,16.9104,16.9381,16.7441,16.7511,218200.0
2008-10-16 13:10:00,24.19,24.42,24.14,24.38,372100.0,16.758,16.9173,16.7233,16.8896,372100.0
2008-10-16 13:15:00,24.36,24.48,24.33,24.35,174300.0,16.8758,16.9589,16.855,16.8688,174300.0
2008-10-16 13:20:00,24.35,24.6,24.35,24.47,207300.0,16.8688,17.042,16.8688,16.952,207300.0
2008-10-16 13:25:00,24.42,24.48,24.32,24.37,301700.0,16.9173,16.9589,16.848,16.8827,301700.0
2008-10-16 13:30:00,24.35,24.5,24.28,24.4,295800.0,16.8688,16.9727,16.8203,16.9035,295800.0
2008-10-16 13:35:00,24.39,24.43,24.09,24.1,226300.0,16.8965,16.9242,16.6887,16.6956,226300.0
2008-10-16 13:40:00,24.1,24.24,24.08,24.2,174500.0,16.6956,16.7926,16.6818,16.7649,174500.0
2008-10-16 13:45:00,24.2,24.33,24.2,24.24,160700.0,16.7649,16.855,16.7649,16.7926,160700.0
2008-10-16 13:50:00,24.25,24.44,24.18,24.41,284100.0,16.7996,16.9312,16.7511,16.9104,284100.0
2008-10-16 13:55:00,24.44,24.76,24.44,24.61,178100.0,16.9312,17.1529,16.9312,17.0489,178100.0
2008-10-16 14:00:00,24.62,24.69,24.46,24.47,202600.0,17.0559,17.1044,16.945,16.952,202600.0
2008-10-16 14:05:00,24.47,24.52,24.36,24.36,215400.0,16.952,16.9866,16.8758,16.8758,215400.0
2008-10-16 14:10:00,24.39,24.5,24.25,24.29,147000.0,16.8965,16.9727,16.7996,16.8273,147000.0
2008-10-16 14:15:00,24.32,24.44,24.3,24.37,167500.0,16.848,16.9312,16.8342,16.8827,167500.0
2008-10-16 14:20:00,24.36,24.42,24.24,24.24,189700.0,16.8758,16.9173,16.7926,16.7926,189700.0
2008-10-16 14:25:00,24.25,24.28,24.1,24.21,152700.0,16.7996,16.8203,16.6956,16.7718,152700.0
2008-10-16 14:30:00,24.26,24.33,24.14,24.32,157300.0,16.8065,16.855,16.7233,16.848,157300.0
2008-10-16 14:35:00,24.32,24.43,24.27,24.43,190400.0,16.848,16.9242,16.8134,16.9242,190400.0
2008-10-16 14:40:00,24.42,24.48,24.35,24.43,274700.0,16.9173,16.9589,16.8688,16.9242,274700.0
2008-10-16 14:45:00,24.44,24.94,24.43,24.92,733200.0,16.9312,17.2776,16.9242,17.2637,733200.0
2008-10-16 14:50:00,24.89,24.96,24.75,24.86,175000.0,17.2429,17.2914,17.1459,17.2221,175000.0
2008-10-16 14:55:00,24.85,24.93,24.63,24.69,185800.0,17.2152,17.2706,17.0628,17.1044,185800.0
2008-10-16 15:00:00,24.68,24.95,24.59,24.85,256200.0,17.0974,17.2845,17.0351,17.2152,256200.0
2008-10-16 15:05:00,24.88,25.14,24.81,25.14,242700.0,17.236,17.4161,17.1875,17.4161,242700.0
2008-10-16 15:10:00,25.15,25.4,25.07,25.34,478800.0,17.423,17.5962,17.3676,17.5547,478800.0
2008-10-16 15:15:00,25.33,25.37,25.2,25.24,324100.0,17.5477,17.5754,17.4577,17.4854,324100.0
2008-10-16 15:20:00,25.23,25.32,25.15,25.25,207900.0,17.4785,17.5408,17.423,17.4923,207900.0
2008-10-16 15:25:00,25.26,25.29,25.17,25.27,267600.0,17.4992,17.52,17.4369,17.5062,267600.0
2008-10-16 15:30:00,25.26,25.44,25.14,25.15,362000.0,17.4992,17.6239,17.4161,17.423,362000.0
2008-10-16 15:35:00,25.25,25.35,25.05,25.3,193100.0,17.4923,17.5616,17.3538,17.527,193100.0
2008-10-16 15:40:00,25.31,25.58,25.3,25.54,389600.0,17.5339,17.7209,17.527,17.6932,389600.0
2008-10-16 15:45:00,25.56,25.73,25.53,25.73,453000.0,17.7071,17.8248,17.6863,17.8248,453000.0
2008-10-16 15:50:00,25.74,25.74,25.55,25.61,370400.0,17.8318,17.8318,17.7001,17.7417,370400.0
2008-10-16 15:55:00,25.61,25.69,25.58,25.61,301700.0,17.7417,17.7971,17.7209,17.7417,301700.0
2008-10-16 16:00:00,25.61,25.61,24.74,25.6,600.0,17.7417,17.7417,17.139,17.7348,600.0
2008-10-16 16:05:00,25.6,25.6,25.6,25.6,0.0,17.7348,17.7348,17.7348,17.7348,0.0
2008-10-16 16:10:00,25.23,25.23,25.23,25.23,200.0,17.4785,17.4785,17.4785,17.4785,200.0
2008-10-17 09:30:00,24.75,24.93,24.6,24.75,105900.0,17.1459,17.2706,17.042,17.1459,105900.0
2008-10-17 09:35:00,24.76,24.91,24.71,24.82,304900.0,17.1529,17.2568,17.1182,17.1944,304900.0
2008-10-17 09:40:00,24.8,25.25,24.8,25.22,189600.0,17.1806,17.4923,17.1806,17.4715,189600.0
2008-10-17 09:45:00,25.23,25.3,25.08,25.09,397400.0,17.4785,17.527,17.3745,17.3815,397400.0
2008-10-17 09:50:00,25.09,25.43,25.09,25.38,299800.0,17.3815,17.617,17.3815,17.5824,299800.0
2008-10-17 09:55:00,25.36,25.58,25.19,25.57,312200.0,17.5685,17.7209,17.4508,17.714,312200.0
2008-10-17 10:00:00,25.58,25.66,25.5,25.58,411000.0,17.7209,17.7764,17.6655,17.7209,411000.0
2008-10-17 10:05:00,25.57,25.71,25.42,25.46,608200.0,17.714,17.811,17.6101,17.6378,608200.0
2008-10-17 10:10:00,25.46,25.47,25.19,25.25,321700.0,17.6378,17.6447,17.4508,17.4923,321700.0
2008-10-17 10:15:00,25.25,25.52,25.24,25.49,274200.0,17.4923,17.6794,17.4854,17.6586,274200.0
2008-10-17 10:20:00,25.5,25.56,25.35,25.48,256800.0,17.6655,17.7071,17.5616,17.6517,256800.0
2008-10-17 10:25:00,25.47,25.66,25.38,25.66,224900.0,17.6447,17.7764,17.5824,17.7764,224900.0
2008-10-17 10:30:00,25.66,25.66,25.31,25.32,197000.0,17.7764,17.7764,17.5339,17.5408,197000.0
2008-10-17 10:35:00,25.32,25.57,25.3,25.49,313700.0,17.5408,17.714,17.527,17.6586,313700.0
2008-10-17 10:40:00,25.49,25.71,25.43,25.69,247600.0,17.6586,17.811,17.617,17.7971,247600.0
2008-10-17 10:45:00,25.68,26.01,25.68,26.0,284100.0,17.7902,18.0188,17.7902,18.0119,284100.0
2008-10-17 10:50:00,26.0,26.01,25.79,25.79,317400.0,18.0119,18.0188,17.8664,17.8664,317400.0
2008-10-17 10:55:00,25.79,25.87,25.67,25.81,374400.0,17.8664,17.9218,17.7833,17.8803,374400.0
2008-10-17 11:00:00,25.81,25.97,25.81,25.93,191900.0,17.8803,17.9911,17.8803,17.9634,191900.0
2008-10-17 11:05:00,25.94,26.18,25.93,26.12,750800.0,17.9703,18.1366,17.9634,18.095,750800.0
2008-10-17 11:10:00,26.11,26.11,25.85,25.91,297400.0,18.0881,18.0881,17.908,17.9495,297400.0
2008-10-17 11:15:00,25.9,25.93,25.68,25.7,194400.0,17.9426,17.9634,17.7902,17.8041,194400.0
2008-10-17 11:20:00,25.69,25.74,25.53,25.64,305600.0,17.7971,17.8318,17.6863,17.7625,305600.0
2008-10-17 11:25:00,25.64,25.67,25.52,25.59,184600.0,17.7625,17.7833,17.6794,17.7279,184600.0
2008-10-17 11:30:00,25.57,25.73,25.56,25.72,103100.0,17.714,17.8248,17.7071,17.8179,103100.0
2008-10-17 11:35:00,25.72,25.72,25.47,25.53,193700.0,17.8179,17.8179,17.6447,17.6863,193700.0
2008-10-17 11:40:00,25.54,25.74,25.52,25.73,105500.0,17.6932,17.8318,17.6794,17.8248,105500.0
2008-10-17 11:45:00,25.73,25.77,25.64,25.72,116700.0,17.8248,17.8526,17.7625,17.8179,116700.0
2008-10-17 11:50:00,25.72,25.82,25.71,25.78,146900.0,17.8179,17.8872,17.811,17.8595,146900.0
2008-10-17 11:55:00,25.76,25.81,25.75,25.76,129600.0,17.8456,17.8803,17.8387,17.8456,129600.0
2008-10-17 12:00:00,25.74,25.83,25.74,25.78,80600.0,17.8318,17.8941,17.8318,17.8595,80600.0
2008-10-17 12:05:00,25.77,25.81,25.7,25.78,82500.0,17.8526,17.8803,17.8041,17.8595,82500.0
2008-10-17 12:10:00,25.8,25.9,25.76,25.82,155100.0,17.8733,17.9426,17.8456,17.8872,155100.0
2008-10-17 12:15:00,25.81,25.86,25.77,25.84,163700.0,17.8803,17.9149,17.8526,17.901,163700.0
2008-10-17 12:20:00,25.83,26.0,25.83,25.97,117500.0,17.8941,18.0119,17.8941,17.9911,117500.0
2008-10-17 12:25:00,25.98,25.98,25.86,25.88,163800.0,17.998,17.998,17.9149,17.9288,163800.0
2008-10-17 12:30:00,25.87,25.93,25.75,25.75,221700.0,17.9218,17.9634,17.8387,17.8387,221700.0
2008-10-17 12:35:00,25.75,25.94,25.74,25.91,86100.0,17.8387,17.9703,17.8318,17.9495,86100.0
2008-10-17 12:40:00,25.91,26.07,25.91,26.02,71500.0,17.9495,18.0604,17.9495,18.0257,71500.0
2008-10-17 12:45:00,26.02,26.21,25.96,26.21,210200.0,18.0257,18.1574,17.9842,18.1574,210200.0
2008-10-17 12:50:00,26.21,26.34,26.15,26.34,282600.0,18.1574,18.2474,18.1158,18.2474,282600.0
2008-10-17 12:55:00,26.33,26.46,26.24,26.36,254400.0,18.2405,18.3306,18.1782,18.2613,254400.0
2008-10-17 13:00:00,26.36,26.5,26.36,26.38,403700.0,18.2613,18.3583,18.2613,18.2751,403700.0
2008-10-17 13:05:00,26.38,26.4,26.3,26.33,253700.0,18.2751,18.289,18.2197,18.2405,253700.0
2008-10-17 13:10:00,26.33,26.38,26.23,26.35,214900.0,18.2405,18.2751,18.1712,18.2544,214900.0
2008-10-17 13:15:00,26.36,26.37,26.24,26.34,182100.0,18.2613,18.2682,18.1782,18.2474,182100.0
2008-10-17 13:20:00,26.34,26.47,26.34,26.43,211500.0,18.2474,18.3375,18.2474,18.3098,211500.0
2008-10-17 13:25:00,26.43,26.46,26.33,26.4,135000.0,18.3098,18.3306,18.2405,18.289,135000.0
2008-10-17 13:30:00,26.39,26.64,26.39,26.64,298500.0,18.2821,18.4553,18.2821,18.4553,298500.0
2008-10-17 13:35:00,26.64,26.79,26.64,26.79,211900.0,18.4553,18.5592,18.4553,18.5592,211900.0
2008-10-17 13:40:00,26.8,26.85,26.68,26.68,210700.0,18.5661,18.6007,18.483,18.483,210700.0
2008-10-17 13:45:00,26.67,26.72,26.54,26.61,124600.0,18.476,18.5107,18.386,18.4345,124600.0
2008-10-17 13:50:00,26.61,26.72,26.5,26.56,109900.0,18.4345,18.5107,18.3583,18.3998,109900.0
2008-10-17 13:55:00,26.55,26.62,26.47,26.57,168200.0,18.3929,18.4414,18.3375,18.4068,168200.0
2008-10-17 14:00:00,26.59,26.77,26.59,26.7,132900.0,18.4206,18.5453,18.4206,18.4968,132900.0
2008-10-17 14:05:00,26.7,26.77,26.5,26.51,187100.0,18.4968,18.5453,18.3583,18.3652,187100.0
2008-10-17 14:10:00,26.53,26.62,26.47,26.48,159700.0,18.3791,18.4414,18.3375,18.3444,159700.0
2008-10-17 14:15:00,26.48,26.56,26.44,26.47,136600.0,18.3444,18.3998,18.3167,18.3375,136600.0
2008-10-17 14:20:00,26.47,26.47,26.13,26.15,287500.0,18.3375,18.3375,18.1019,18.1158,287500.0
2008-10-17 14:25:00,26.13,26.25,26.09,26.24,143900.0,18.1019,18.1851,18.0742,18.1782,143900.0
2008-10-17 14:30:00,26.24,26.43,26.24,26.34,154900.0,18.1782,18.3098,18.1782,18.2474,154900.0
2008-10-17 14:35:00,26.35,26.42,25.95,25.95,177900.0,18.2544,18.3029,17.9773,17.9773,177900.0
2008-10-17 14:40:00,25.95,26.12,25.83,26.07,243500.0,17.9773,18.095,17.8941,18.0604,243500.0
2008-10-17 14:45:00,26.07,26.36,26.01,26.29,240800.0,18.0604,18.2613,18.0188,18.2128,240800.0
2008-10-17 14:50:00,26.29,26.34,26.11,26.15,279400.0,18.2128,18.2474,18.0881,18.1158,279400.0
2008-10-17 14:55:00,26.15,26.29,26.08,26.23,313500.0,18.1158,18.2128,18.0673,18.1712,313500.0
2008-10-17 15:00:00,26.24,26.51,26.19,26.38,306900.0,18.1782,18.3652,18.1435,18.2751,306900.0
2008-10-17 15:05:00,26.38,26.46,26.28,26.33,389700.0,18.2751,18.3306,18.2059,18.2405,389700.0
2008-10-17 15:10:00,26.33,26.33,25.98,26.1,455900.0,18.2405,18.2405,17.998,18.0812,455900.0
2008-10-17 15:15:00,26.09,26.16,25.87,25.87,304800.0,18.0742,18.1227,17.9218,17.9218,304800.0
2008-10-17 15:20:00,25.87,25.87,25.6,25.83,527400.0,17.9218,17.9218,17.7348,17.8941,527400.0
2008-10-17 15:25:00,25.83,25.96,25.71,25.86,475900.0,17.8941,17.9842,17.811,17.9149,475900.0
2008-10-17 15:30:00,25.86,26.04,25.78,25.84,595600.0,17.9149,18.0396,17.8595,17.901,595600.0
2008-10-17 15:35:00,25.86,25.93,25.52,25.66,457000.0,17.9149,17.9634,17.6794,17.7764,457000.0
2008-10-17 15:40:00,25.66,26.01,25.62,25.95,362000.0,17.7764,18.0188,17.7486,17.9773,362000.0
2008-10-17 15:45:00,25.95,25.95,25.68,25.69,503500.0,17.9773,17.9773,17.7902,17.7971,503500.0
2008-10-17 15:50:00,25.69,25.74,25.51,25.62,780600.0,17.7971,17.8318,17.6724,17.7486,780600.0
2008-10-17 15:55:00,25.63,25.68,25.52,25.52,741300.0,17.7556,17.7902,17.6794,17.6794,741300.0
2008-10-17 16:00:00,25.88,26.18,25.17,25.3,15900.0,17.9288,18.1366,17.4369,17.527,15900.0
2008-10-17 16:05:00,25.65,26.0,25.65,25.95,7000.0,17.7694,18.0119,17.7694,17.9773,7000.0
2008-10-17 16:10:00,25.65,25.65,25.65,25.65,1000.0,17.7694,17.7694,17.7694,17.7694,1000.0
2008-10-20 09:30:00,25.91,26.38,25.91,26.02,29100.0,17.9495,18.2751,17.9495,18.0257,29100.0
2008-10-20 09:35:00,26.11,26.34,26.1,26.26,236300.0,18.0881,18.2474,18.0812,18.192,236300.0
2008-10-20 09:40:00,26.27,26.33,26.07,26.13,130900.0,18.1989,18.2405,18.0604,18.1019,130900.0
2008-10-20 09:45:00,26.14,26.23,26.09,26.22,143400.0,18.1089,18.1712,18.0742,18.1643,143400.0
2008-10-20 09:50:00,26.22,26.62,26.21,26.56,453500.0,18.1643,18.4414,18.1574,18.3998,453500.0
2008-10-20 09:55:00,26.55,26.71,26.49,26.67,250100.0,18.3929,18.5038,18.3513,18.476,250100.0
2008-10-20 10:00:00,26.71,26.86,26.64,26.64,459400.0,18.5038,18.6077,18.4553,18.4553,459400.0
2008-10-20 10:05:00,26.63,26.77,26.61,26.76,373400.0,18.4483,18.5453,18.4345,18.5384,373400.0
2008-10-20 10:10:00,26.76,26.83,26.5,26.57,354600.0,18.5384,18.5869,18.3583,18.4068,354600.0
2008-10-20 10:15:00,26.55,26.7,26.48,26.63,281000.0,18.3929,18.4968,18.3444,18.4483,281000.0
2008-10-20 10:20:00,26.62,26.68,26.46,26.5,180600.0,18.4414,18.483,18.3306,18.3583,180600.0
2008-10-20 10:25:00,26.48,26.54,26.34,26.37,131900.0,18.3444,18.386,18.2474,18.2682,131900.0
2008-10-20 10:30:00,26.37,26.66,26.36,26.66,195500.0,18.2682,18.4691,18.2613,18.4691,195500.0
2008-10-20 10:35:00,26.67,26.71,26.49,26.53,110500.0,18.476,18.5038,18.3513,18.3791,110500.0
2008-10-20 10:40:00,26.54,26.56,26.43,26.48,96000.0,18.386,18.3998,18.3098,18.3444,96000.0
2008-10-20 10:45:00,26.49,26.68,26.49,26.66,191200.0,18.3513,18.483,18.3513,18.4691,191200.0
2008-10-20 10:50:00,26.69,26.71,26.37,26.41,72800.0,18.4899,18.5038,18.2682,18.2959,72800.0
2008-10-20 10:55:00,26.41,26.46,26.31,26.46,168300.0,18.2959,18.3306,18.2266,18.3306,168300.0
2008-10-20 11:00:00,26.45,26.48,26.3,26.3,178400.0,18.3236,18.3444,18.2197,18.2197,178400.0
2008-10-20 11:05:00,26.3,26.34,26.23,26.23,75600.0,18.2197,18.2474,18.1712,18.1712,75600.0
2008-10-20 11:10:00,26.22,26.22,26.1,26.19,113600.0,18.1643,18.1643,18.0812,18.1435,113600.0
2008-10-20 11:15:00,26.18,26.3,26.16,26.24,216900.0,18.1366,18.2197,18.1227,18.1782,216900.0
2008-10-20 11:20:00,26.25,26.3,26.2,26.29,99600.0,18.1851,18.2197,18.1504,18.2128,99600.0
2008-10-20 11:25:00,26.27,26.39,26.24,26.39,228100.0,18.1989,18.2821,18.1782,18.2821,228100.0
2008-10-20 11:30:00,26.4,26.46,26.3,26.33,110300.0,18.289,18.3306,18.2197,18.2405,110300.0
2008-10-20 11:35:00,26.33,26.39,26.25,26.33,84300.0,18.2405,18.2821,18.1851,18.2405,84300.0
2008-10-20 11:40:00,26.32,26.46,26.27,26.46,86200.0,18.2336,18.3306,18.1989,18.3306,86200.0
2008-10-20 11:45:00,26.47,26.61,26.47,26.53,80200.0,18.3375,18.4345,18.3375,18.3791,80200.0
2008-10-20 11:50:00,26.52,26.58,26.47,26.52,67700.0,18.3721,18.4137,18.3375,18.3721,67700.0
2008-10-20 11:55:00,26.51,26.65,26.51,26.55,359800.0,18.3652,18.4622,18.3652,18.3929,359800.0
2008-10-20 12:00:00,26.54,26.54,26.4,26.41,89500.0,18.386,18.386,18.289,18.2959,89500.0
2008-10-20 12:05:00,26.4,26.54,26.39,26.53,63100.0,18.289,18.386,18.2821,18.3791,63100.0
2008-10-20 12:10:00,26.54,26.62,26.49,26.56,67900.0,18.386,18.4414,18.3513,18.3998,67900.0
2008-10-20 12:15:00,26.58,26.78,26.56,26.71,204400.0,18.4137,18.5522,18.3998,18.5038,204400.0
2008-10-20 12:20:00,26.71,26.74,26.61,26.62,61300.0,18.5038,18.5245,18.4345,18.4414,61300.0
2008-10-20 12:25:00,26.63,26.71,26.56,26.62,119800.0,18.4483,18.5038,18.3998,18.4414,119800.0
2008-10-20 12:30:00,26.63,26.71,26.52,26.67,234900.0,18.4483,18.5038,18.3721,18.476,234900.0
2008-10-20 12:35:00,26.68,26.69,26.56,26.61,81600.0,18.483,18.4899,18.3998,18.4345,81600.0
2008-10-20 12:40:00,26.62,26.62,26.44,26.47,159700.0,18.4414,18.4414,18.3167,18.3375,159700.0
2008-10-20 12:45:00,26.46,26.59,26.42,26.58,115800.0,18.3306,18.4206,18.3029,18.4137,115800.0
2008-10-20 12:50:00,26.57,26.57,26.42,26.42,169600.0,18.4068,18.4068,18.3029,18.3029,169600.0
2008-10-20 12:55:00,26.43,26.56,26.42,26.52,161000.0,18.3098,18.3998,18.3029,18.3721,161000.0
2008-10-20 13:00:00,26.52,26.52,26.39,26.41,106500.0,18.3721,18.3721,18.2821,18.2959,106500.0
2008-10-20 13:05:00,26.4,26.5,26.4,26.46,147000.0,18.289,18.3583,18.289,18.3306,147000.0
2008-10-20 13:10:00,26.46,26.53,26.45,26.48,99200.0,18.3306,18.3791,18.3236,18.3444,99200.0
2008-10-20 13:15:00,26.47,26.52,26.42,26.52,227200.0,18.3375,18.3721,18.3029,18.3721,227200.0
2008-10-20 13:20:00,26.53,26.59,26.52,26.59,142100.0,18.3791,18.4206,18.3721,18.4206,142100.0
2008-10-20 13:25:00,26.6,26.71,26.6,26.67,161300.0,18.4275,18.5038,18.4275,18.476,161300.0
2008-10-20 13:30:00,26.67,26.74,26.62,26.64,130400.0,18.476,18.5245,18.4414,18.4553,130400.0
2008-10-20 13:35:00,26.64,26.7,26.57,26.6,281400.0,18.4553,18.4968,18.4068,18.4275,281400.0
2008-10-20 13:40:00,26.61,26.73,26.55,26.67,141400.0,18.4345,18.5176,18.3929,18.476,141400.0
2008-10-20 13:45:00,26.66,26.82,26.65,26.79,97200.0,18.4691,18.58,18.4622,18.5592,97200.0
2008-10-20 13:50:00,26.79,26.8,26.72,26.79,161800.0,18.5592,18.5661,18.5107,18.5592,161800.0
2008-10-20 13:55:00,26.78,26.79,26.67,26.69,155000.0,18.5522,18.5592,18.476,18.4899,155000.0
2008-10-20 14:00:00,26.68,26.81,26.66,26.81,144900.0,18.483,18.573,18.4691,18.573,144900.0
2008-10-20 14:05:00,26.82,26.96,26.81,26.89,131900.0,18.58,18.6769,18.573,18.6285,131900.0
2008-10-20 14:10:00,26.88,26.94,26.82,26.85,113600.0,18.6215,18.6631,18.58,18.6007,113600.0
2008-10-20 14:15:00,26.84,26.9,26.75,26.79,98000.0,18.5938,18.6354,18.5315,18.5592,98000.0
2008-10-20 14:20:00,26.8,26.89,26.8,26.81,176500.0,18.5661,18.6285,18.5661,18.573,176500.0
2008-10-20 14:25:00,26.83,26.92,26.82,26.87,108200.0,18.5869,18.6492,18.58,18.6146,108200.0
2008-10-20 14:30:00,26.88,26.88,26.73,26.84,146400.0,18.6215,18.6215,18.5176,18.5938,146400.0
2008-10-20 14:35:00,26.84,26.9,26.81,26.87,184100.0,18.5938,18.6354,18.573,18.6146,184100.0
2008-10-20 14:40:00,26.86,27.02,26.85,27.01,82000.0,18.6077,18.7185,18.6007,18.7116,82000.0
2008-10-20 14:45:00,27.01,27.04,26.93,26.96,61300.0,18.7116,18.7324,18.6562,18.6769,61300.0
2008-10-20 14:50:00,26.94,26.94,26.8,26.84,94500.0,18.6631,18.6631,18.5661,18.5938,94500.0
2008-10-20 14:55:00,26.85,27.02,26.83,27.0,155000.0,18.6007,18.7185,18.5869,18.7047,155000.0
2008-10-20 15:00:00,27.0,27.12,26.99,27.04,209600.0,18.7047,18.7878,18.6977,18.7324,209600.0
2008-10-20 15:05:00,27.07,27.07,26.85,26.98,275900.0,18.7531,18.7531,18.6007,18.6908,275900.0
2008-10-20 15:10:00,26.98,27.11,26.93,27.02,140200.0,18.6908,18.7809,18.6562,18.7185,140200.0
2008-10-20 15:15:00,27.01,27.13,26.96,27.1,255200.0,18.7116,18.7947,18.6769,18.7739,255200.0
2008-10-20 15:20:00,27.11,27.15,27.05,27.14,309500.0,18.7809,18.8086,18.7393,18.8016,309500.0
2008-10-20 15:25:00,27.15,27.15,27.0,27.11,146600.0,18.8086,18.8086,18.7047,18.7809,146600.0
2008-10-20 15:30:00,27.08,27.21,26.97,27.2,182500.0,18.7601,18.8501,18.6839,18.8432,182500.0
2008-10-20 15:35:00,27.19,27.37,27.18,27.29,247100.0,18.8363,18.961,18.8294,18.9056,247100.0
2008-10-20 15:40:00,27.29,27.35,27.2,27.24,240000.0,18.9056,18.9471,18.8432,18.8709,240000.0
2008-10-20 15:45:00,27.25,27.27,27.19,27.25,308800.0,18.8778,18.8917,18.8363,18.8778,308800.0
2008-10-20 15:50:00,27.26,27.33,27.22,27.31,289800.0,18.8848,18.9333,18.8571,18.9194,289800.0
2008-10-20 15:55:00,27.31,27.53,27.31,27.5,354700.0,18.9194,19.0718,18.9194,19.051,354700.0
2008-10-20 16:00:00,27.5,27.5,27.33,27.33,2600.0,19.051,19.051,18.9333,18.9333,2600.0
2008-10-20 16:05:00,27.33,27.33,27.33,27.33,0.0,18.9333,18.9333,18.9333,18.9333,0.0
2008-10-20 16:10:00,27.33,27.33,27.33,27.33,0.0,18.9333,18.9333,18.9333,18.9333,0.0
2008-10-21 09:30:00,26.7,26.98,26.58,26.73,68200.0,18.4968,18.6908,18.4137,18.5176,68200.0
2008-10-21 09:35:00,26.78,26.84,26.68,26.79,105800.0,18.5522,18.5938,18.483,18.5592,105800.0
2008-10-21 09:40:00,26.79,27.01,26.79,27.0,98000.0,18.5592,18.7116,18.5592,18.7047,98000.0
2008-10-21 09:45:00,27.01,27.03,26.8,26.8,70100.0,18.7116,18.7254,18.5661,18.5661,70100.0
2008-10-21 09:50:00,26.81,26.81,26.62,26.72,275800.0,18.573,18.573,18.4414,18.5107,275800.0
2008-10-21 09:55:00,26.72,26.82,26.59,26.82,225400.0,18.5107,18.58,18.4206,18.58,225400.0
2008-10-21 10:00:00,26.82,26.96,26.72,26.91,133800.0,18.58,18.6769,18.5107,18.6423,133800.0
2008-10-21 10:05:00,26.9,27.05,26.89,27.05,186400.0,18.6354,18.7393,18.6285,18.7393,186400.0
2008-10-21 10:10:00,27.06,27.13,26.99,27.02,315700.0,18.7462,18.7947,18.6977,18.7185,315700.0
2008-10-21 10:15:00,27.02,27.27,27.02,27.19,361000.0,18.7185,18.8917,18.7185,18.8363,361000.0
2008-10-21 10:20:00,27.19,27.34,27.1,27.34,94800.0,18.8363,18.9402,18.7739,18.9402,94800.0
2008-10-21 10:25:00,27.33,27.33,27.2,27.22,157100.0,18.9333,18.9333,18.8432,18.8571,157100.0
2008-10-21 10:30:00,27.2,27.2,26.95,26.97,147300.0,18.8432,18.8432,18.67,18.6839,147300.0
2008-10-21 10:35:00,26.98,27.06,26.96,27.02,96500.0,18.6908,18.7462,18.6769,18.7185,96500.0
2008-10-21 10:40:00,27.01,27.16,27.0,27.06,80400.0,18.7116,18.8155,18.7047,18.7462,80400.0
2008-10-21 10:45:00,27.05,27.07,26.86,26.89,100500.0,18.7393,18.7531,18.6077,18.6285,100500.0
2008-10-21 10:50:00,26.9,26.93,26.77,26.82,98900.0,18.6354,18.6562,18.5453,18.58,98900.0
2008-10-21 10:55:00,26.81,26.83,26.7,26.78,222000.0,18.573,18.5869,18.4968,18.5522,222000.0
2008-10-21 11:00:00,26.77,26.91,26.77,26.89,162400.0,18.5453,18.6423,18.5453,18.6285,162400.0
2008-10-21 11:05:00,26.9,26.94,26.81,26.82,150600.0,18.6354,18.6631,18.573,18.58,150600.0
2008-10-21 11:10:00,26.83,26.86,26.78,26.82,112200.0,18.5869,18.6077,18.5522,18.58,112200.0
2008-10-21 11:15:00,26.83,26.87,26.81,26.83,81100.0,18.5869,18.6146,18.573,18.5869,81100.0
2008-10-21 11:20:00,26.83,26.83,26.68,26.7,126100.0,18.5869,18.5869,18.483,18.4968,126100.0
2008-10-21 11:25:00,26.68,26.71,26.67,26.69,120100.0,18.483,18.5038,18.476,18.4899,120100.0
2008-10-21 11:30:00,26.69,26.69,26.5,26.61,1070100.0,18.4899,18.4899,18.3583,18.4345,1070100.0
2008-10-21 11:35:00,26.6,26.62,26.54,26.59,93100.0,18.4275,18.4414,18.386,18.4206,93100.0
2008-10-21 11:40:00,26.59,26.69,26.59,26.62,67900.0,18.4206,18.4899,18.4206,18.4414,67900.0
2008-10-21 11:45:00,26.6,26.61,26.49,26.52,167500.0,18.4275,18.4345,18.3513,18.3721,167500.0
2008-10-21 11:50:00,26.5,26.5,26.41,26.42,74700.0,18.3583,18.3583,18.2959,18.3029,74700.0
2008-10-21 11:55:00,26.42,26.45,26.14,26.2,342700.0,18.3029,18.3236,18.1089,18.1504,342700.0
2008-10-21 12:00:00,26.19,26.38,26.13,26.38,165300.0,18.1435,18.2751,18.1019,18.2751,165300.0
2008-10-21 12:05:00,26.38,26.39,26.29,26.35,151300.0,18.2751,18.2821,18.2128,18.2544,151300.0
2008-10-21 12:10:00,26.36,26.41,26.23,26.25,271000.0,18.2613,18.2959,18.1712,18.1851,271000.0
2008-10-21 12:15:00,26.24,26.26,26.17,26.22,78500.0,18.1782,18.192,18.1297,18.1643,78500.0
2008-10-21 12:20:00,26.23,26.37,26.19,26.33,136600.0,18.1712,18.2682,18.1435,18.2405,136600.0
2008-10-21 12:25:00,26.33,26.39,26.26,26.32,55700.0,18.2405,18.2821,18.192,18.2336,55700.0
2008-10-21 12:30:00,26.31,26.4,26.26,26.39,129800.0,18.2266,18.289,18.192,18.2821,129800.0
2008-10-21 12:35:00,26.39,26.46,26.37,26.44,58900.0,18.2821,18.3306,18.2682,18.3167,58900.0
2008-10-21 12:40:00,26.44,26.45,26.36,26.41,49200.0,18.3167,18.3236,18.2613,18.2959,49200.0
2008-10-21 12:45:00,26.4,26.41,26.26,26.33,81700.0,18.289,18.2959,18.192,18.2405,81700.0
2008-10-21 12:50:00,26.33,26.35,26.21,26.23,66000.0,18.2405,18.2544,18.1574,18.1712,66000.0
2008-10-21 12:55:00,26.24,26.27,26.12,26.12,93900.0,18.1782,18.1989,18.095,18.095,93900.0
2008-10-21 13:00:00,26.11,26.21,26.09,26.19,64000.0,18.0881,18.1574,18.0742,18.1435,64000.0
2008-10-21 13:05:00,26.19,26.32,26.18,26.26,94000.0,18.1435,18.2336,18.1366,18.192,94000.0
2008-10-21 13:10:00,26.27,26.3,26.21,26.23,26000.0,18.1989,18.2197,18.1574,18.1712,26000.0
2008-10-21 13:15:00,26.23,26.34,26.23,26.31,106200.0,18.1712,18.2474,18.1712,18.2266,106200.0
2008-10-21 13:20:00,26.3,26.54,26.3,26.45,124100.0,18.2197,18.386,18.2197,18.3236,124100.0
2008-10-21 13:25:00,26.45,26.49,26.39,26.39,35700.0,18.3236,18.3513,18.2821,18.2821,35700.0
2008-10-21 13:30:00,26.39,26.42,26.3,26.38,69000.0,18.2821,18.3029,18.2197,18.2751,69000.0
2008-10-21 13:35:00,26.38,26.53,26.38,26.52,104200.0,18.2751,18.3791,18.2751,18.3721,104200.0
2008-10-21 13:40:00,26.53,26.56,26.43,26.43,90800.0,18.3791,18.3998,18.3098,18.3098,90800.0
2008-10-21 13:45:00,26.44,26.47,26.37,26.42,56300.0,18.3167,18.3375,18.2682,18.3029,56300.0
2008-10-21 13:50:00,26.42,26.43,26.33,26.38,65600.0,18.3029,18.3098,18.2405,18.2751,65600.0
2008-10-21 13:55:00,26.38,26.39,26.28,26.36,79900.0,18.2751,18.2821,18.2059,18.2613,79900.0
2008-10-21 14:00:00,26.36,26.47,26.36,26.45,78800.0,18.2613,18.3375,18.2613,18.3236,78800.0
2008-10-21 14:05:00,26.46,26.47,26.36,26.41,61100.0,18.3306,18.3375,18.2613,18.2959,61100.0
2008-10-21 14:10:00,26.41,26.5,26.38,26.43,88100.0,18.2959,18.3583,18.2751,18.3098,88100.0
2008-10-21 14:15:00,26.43,26.61,26.43,26.6,125600.0,18.3098,18.4345,18.3098,18.4275,125600.0
2008-10-21 14:20:00,26.6,26.71,26.59,26.68,90900.0,18.4275,18.5038,18.4206,18.483,90900.0
2008-10-21 14:25:00,26.68,26.8,26.63,26.8,101000.0,18.483,18.5661,18.4483,18.5661,101000.0
2008-10-21 14:30:00,26.81,26.87,26.69,26.69,290600.0,18.573,18.6146,18.4899,18.4899,290600.0
2008-10-21 14:35:00,26.71,26.81,26.65,26.81,114500.0,18.5038,18.573,18.4622,18.573,114500.0
2008-10-21 14:40:00,26.81,26.93,26.79,26.91,166200.0,18.573,18.6562,18.5592,18.6423,166200.0
2008-10-21 14:45:00,26.91,27.02,26.83,26.84,216600.0,18.6423,18.7185,18.5869,18.5938,216600.0
2008-10-21 14:50:00,26.84,26.87,26.76,26.82,125500.0,18.5938,18.6146,18.5384,18.58,125500.0
2008-10-21 14:55:00,26.83,26.85,26.75,26.84,57700.0,18.5869,18.6007,18.5315,18.5938,57700.0
2008-10-21 15:00:00,26.84,27.06,26.82,27.06,127700.0,18.5938,18.7462,18.58,18.7462,127700.0
2008-10-21 15:05:00,27.05,27.05,26.85,26.88,149200.0,18.7393,18.7393,18.6007,18.6215,149200.0
2008-10-21 15:10:00,26.86,26.95,26.85,26.93,204300.0,18.6077,18.67,18.6007,18.6562,204300.0
2008-10-21 15:15:00,26.93,26.94,26.6,26.6,98000.0,18.6562,18.6631,18.4275,18.4275,98000.0
2008-10-21 15:20:00,26.59,26.65,26.41,26.51,288300.0,18.4206,18.4622,18.2959,18.3652,288300.0
2008-10-21 15:25:00,26.52,26.62,26.47,26.47,256500.0,18.3721,18.4414,18.3375,18.3375,256500.0
2008-10-21 15:30:00,26.48,26.53,26.23,26.33,369900.0,18.3444,18.3791,18.1712,18.2405,369900.0
2008-10-21 15:35:00,26.33,26.4,26.27,26.32,181800.0,18.2405,18.289,18.1989,18.2336,181800.0
2008-10-21 15:40:00,26.29,26.43,26.19,26.2,316300.0,18.2128,18.3098,18.1435,18.1504,316300.0
2008-10-21 15:45:00,26.21,26.23,25.99,26.09,404400.0,18.1574,18.1712,18.005,18.0742,404400.0
2008-10-21 15:50:00,26.09,26.21,26.07,26.18,512200.0,18.0742,18.1574,18.0604,18.1366,512200.0
2008-10-21 15:55:00,26.17,26.17,26.04,26.07,479100.0,18.1297,18.1297,18.0396,18.0604,479100.0
2008-10-21 16:00:00,26.0,26.1,25.93,26.0,24400.0,18.0119,18.0812,17.9634,18.0119,24400.0
2008-10-21 16:05:00,26.0,26.0,26.0,26.0,1000.0,18.0119,18.0119,18.0119,18.0119,1000.0
2008-10-21 16:10:00,26.0,26.0,26.0,26.0,0.0,18.0119,18.0119,18.0119,18.0119,0.0
2008-10-22 09:30:00,25.48,25.48,25.0,25.08,141600.0,17.6517,17.6517,17.3191,17.3745,141600.0
2008-10-22 09:35:00,25.13,25.14,24.82,24.85,181500.0,17.4092,17.4161,17.1944,17.2152,181500.0
2008-10-22 09:40:00,24.86,25.02,24.75,25.02,316000.0,17.2221,17.333,17.1459,17.333,316000.0
2008-10-22 09:45:00,25.01,25.03,24.88,24.89,401700.0,17.3261,17.3399,17.236,17.2429,401700.0
2008-10-22 09:50:00,24.88,24.88,24.59,24.7,227400.0,17.236,17.236,17.0351,17.1113,227400.0
2008-10-22 09:55:00,24.7,24.9,24.62,24.67,245900.0,17.1113,17.2498,17.0559,17.0905,245900.0
2008-10-22 10:00:00,24.66,24.76,24.51,24.53,268500.0,17.0836,17.1529,16.9797,16.9935,268500.0
2008-10-22 10:05:00,24.53,24.71,24.5,24.63,181900.0,16.9935,17.1182,16.9727,17.0628,181900.0
2008-10-22 10:10:00,24.64,24.7,24.58,24.69,256100.0,17.0697,17.1113,17.0282,17.1044,256100.0
2008-10-22 10:15:00,24.68,24.86,24.65,24.79,321100.0,17.0974,17.2221,17.0767,17.1736,321100.0
2008-10-22 10:20:00,24.82,24.91,24.67,24.7,220200.0,17.1944,17.2568,17.0905,17.1113,220200.0
2008-10-22 10:25:00,24.71,24.71,24.57,24.68,157300.0,17.1182,17.1182,17.0212,17.0974,157300.0
2008-10-22 10:30:00,24.68,24.72,24.64,24.66,309500.0,17.0974,17.1252,17.0697,17.0836,309500.0
2008-10-22 10:35:00,24.66,24.76,24.56,24.68,265500.0,17.0836,17.1529,17.0143,17.0974,265500.0
2008-10-22 10:40:00,24.68,24.78,24.66,24.72,147300.0,17.0974,17.1667,17.0836,17.1252,147300.0
2008-10-22 10:45:00,24.72,24.95,24.65,24.9,253300.0,17.1252,17.2845,17.0767,17.2498,253300.0
2008-10-22 10:50:00,24.9,25.01,24.82,25.01,193700.0,17.2498,17.3261,17.1944,17.3261,193700.0
2008-10-22 10:55:00,25.02,25.04,24.92,25.03,149800.0,17.333,17.3468,17.2637,17.3399,149800.0
2008-10-22 11:00:00,25.02,25.02,24.86,25.0,188400.0,17.333,17.333,17.2221,17.3191,188400.0
2008-10-22 11:05:00,24.99,24.99,24.84,24.93,105900.0,17.3122,17.3122,17.2083,17.2706,105900.0
2008-10-22 11:10:00,24.94,25.05,24.91,24.98,106600.0,17.2776,17.3538,17.2568,17.3053,106600.0
2008-10-22 11:15:00,24.98,25.02,24.9,24.96,56800.0,17.3053,17.333,17.2498,17.2914,56800.0
2008-10-22 11:20:00,24.95,24.99,24.84,24.93,99300.0,17.2845,17.3122,17.2083,17.2706,99300.0
2008-10-22 11:25:00,24.92,24.92,24.76,24.8,129600.0,17.2637,17.2637,17.1529,17.1806,129600.0
2008-10-22 11:30:00,24.79,24.89,24.78,24.81,61000.0,17.1736,17.2429,17.1667,17.1875,61000.0
2008-10-22 11:35:00,24.79,24.82,24.65,24.71,268600.0,17.1736,17.1944,17.0767,17.1182,268600.0
2008-10-22 11:40:00,24.7,24.9,24.67,24.82,117800.0,17.1113,17.2498,17.0905,17.1944,117800.0
2008-10-22 11:45:00,24.82,24.93,24.81,24.88,49000.0,17.1944,17.2706,17.1875,17.236,49000.0
2008-10-22 11:50:00,24.88,24.89,24.77,24.78,77900.0,17.236,17.2429,17.1598,17.1667,77900.0
2008-10-22 11:55:00,24.76,24.83,24.72,24.74,110300.0,17.1529,17.2014,17.1252,17.139,110300.0
2008-10-22 12:00:00,24.73,24.76,24.7,24.71,135200.0,17.1321,17.1529,17.1113,17.1182,135200.0
2008-10-22 12:05:00,24.7,24.83,24.69,24.79,35300.0,17.1113,17.2014,17.1044,17.1736,35300.0
2008-10-22 12:10:00,24.78,24.78,24.68,24.7,53300.0,17.1667,17.1667,17.0974,17.1113,53300.0
2008-10-22 12:15:00,24.69,24.8,24.69,24.8,93900.0,17.1044,17.1806,17.1044,17.1806,93900.0
2008-10-22 12:20:00,24.8,24.95,24.8,24.92,146500.0,17.1806,17.2845,17.1806,17.2637,146500.0
2008-10-22 12:25:00,24.92,24.97,24.9,24.92,279500.0,17.2637,17.2983,17.2498,17.2637,279500.0
2008-10-22 12:30:00,24.9,24.91,24.8,24.83,124400.0,17.2498,17.2568,17.1806,17.2014,124400.0
2008-10-22 12:35:00,24.83,24.84,24.76,24.78,151800.0,17.2014,17.2083,17.1529,17.1667,151800.0
2008-10-22 12:40:00,24.77,24.78,24.71,24.76,41000.0,17.1598,17.1667,17.1182,17.1529,41000.0
2008-10-22 12:45:00,24.75,24.77,24.64,24.66,144100.0,17.1459,17.1598,17.0697,17.0836,144100.0
2008-10-22 12:50:00,24.66,24.79,24.66,24.75,41000.0,17.0836,17.1736,17.0836,17.1459,41000.0
2008-10-22 12:55:00,24.74,24.75,24.66,24.69,36400.0,17.139,17.1459,17.0836,17.1044,36400.0
2008-10-22 13:00:00,24.66,24.66,24.55,24.57,180700.0,17.0836,17.0836,17.0074,17.0212,180700.0
2008-10-22 13:05:00,24.57,24.64,24.57,24.61,58600.0,17.0212,17.0697,17.0212,17.0489,58600.0
2008-10-22 13:10:00,24.6,24.6,24.5,24.54,127100.0,17.042,17.042,16.9727,17.0005,127100.0
2008-10-22 13:15:00,24.53,24.55,24.44,24.49,106000.0,16.9935,17.0074,16.9312,16.9658,106000.0
2008-10-22 13:20:00,24.47,24.51,24.43,24.43,33700.0,16.952,16.9797,16.9242,16.9242,33700.0
2008-10-22 13:25:00,24.42,24.44,24.37,24.41,139700.0,16.9173,16.9312,16.8827,16.9104,139700.0
2008-10-22 13:30:00,24.41,24.48,24.33,24.33,538000.0,16.9104,16.9589,16.855,16.855,538000.0
2008-10-22 13:35:00,24.32,24.36,24.27,24.34,63700.0,16.848,16.8758,16.8134,16.8619,63700.0
2008-10-22 13:40:00,24.31,24.43,24.3,24.36,162100.0,16.8411,16.9242,16.8342,16.8758,162100.0
2008-10-22 13:45:00,24.37,24.54,24.37,24.54,345200.0,16.8827,17.0005,16.8827,17.0005,345200.0
2008-10-22 13:50:00,24.54,24.54,24.4,24.51,381600.0,17.0005,17.0005,16.9035,16.9797,381600.0
2008-10-22 13:55:00,24.51,24.51,24.4,24.49,106600.0,16.9797,16.9797,16.9035,16.9658,106600.0
2008-10-22 14:00:00,24.47,24.49,24.4,24.4,42700.0,16.952,16.9658,16.9035,16.9035,42700.0
2008-10-22 14:05:00,24.4,24.43,24.27,24.3,123600.0,16.9035,16.9242,16.8134,16.8342,123600.0
2008-10-22 14:10:00,24.29,24.32,24.22,24.29,151800.0,16.8273,16.848,16.7788,16.8273,151800.0
2008-10-22 14:15:00,24.3,24.38,24.29,24.35,122500.0,16.8342,16.8896,16.8273,16.8688,122500.0
2008-10-22 14:20:00,24.36,24.5,24.35,24.5,133100.0,16.8758,16.9727,16.8688,16.9727,133100.0
2008-10-22 14:25:00,24.5,24.51,24.38,24.44,78900.0,16.9727,16.9797,16.8896,16.9312,78900.0
2008-10-22 14:30:00,24.44,24.44,24.23,24.25,48700.0,16.9312,16.9312,16.7857,16.7996,48700.0
2008-10-22 14:35:00,24.23,24.25,24.17,24.21,108400.0,16.7857,16.7996,16.7441,16.7718,108400.0
2008-10-22 14:40:00,24.21,24.21,24.06,24.08,256100.0,16.7718,16.7718,16.6679,16.6818,256100.0
2008-10-22 14:45:00,24.08,24.19,24.08,24.12,50400.0,16.6818,16.758,16.6818,16.7095,50400.0
2008-10-22 14:50:00,24.12,24.12,24.04,24.07,103100.0,16.7095,16.7095,16.6541,16.6749,103100.0
2008-10-22 14:55:00,24.07,24.2,24.04,24.2,92500.0,16.6749,16.7649,16.6541,16.7649,92500.0
2008-10-22 15:00:00,24.2,24.28,24.17,24.21,88800.0,16.7649,16.8203,16.7441,16.7718,88800.0
2008-10-22 15:05:00,24.2,24.23,24.09,24.17,123900.0,16.7649,16.7857,16.6887,16.7441,123900.0
2008-10-22 15:10:00,24.19,24.21,24.03,24.06,173900.0,16.758,16.7718,16.6471,16.6679,173900.0
2008-10-22 15:15:00,24.07,24.07,23.89,23.89,346800.0,16.6749,16.6749,16.5502,16.5502,346800.0
2008-10-22 15:20:00,23.9,23.98,23.89,23.97,237700.0,16.5571,16.6125,16.5502,16.6056,237700.0
2008-10-22 15:25:00,23.96,24.07,23.88,23.88,276600.0,16.5986,16.6749,16.5432,16.5432,276600.0
2008-10-22 15:30:00,23.88,23.9,23.75,23.76,492800.0,16.5432,16.5571,16.4532,16.4601,492800.0
2008-10-22 15:35:00,23.76,23.8,23.59,23.59,372000.0,16.4601,16.4878,16.3423,16.3423,372000.0
2008-10-22 15:40:00,23.59,23.59,23.37,23.47,565300.0,16.3423,16.3423,16.1899,16.2592,565300.0
2008-10-22 15:45:00,23.45,23.96,23.4,23.96,753400.0,16.2453,16.5986,16.2107,16.5986,753400.0
2008-10-22 15:50:00,23.91,24.25,23.85,24.18,964000.0,16.564,16.7996,16.5224,16.7511,964000.0
2008-10-22 15:55:00,24.19,24.23,23.97,24.08,1246900.0,16.758,16.7857,16.6056,16.6818,1246900.0
2008-10-22 16:00:00,24.06,24.29,24.04,24.29,16100.0,16.6679,16.8273,16.6541,16.8273,16100.0
2008-10-22 16:05:00,24.15,24.15,24.15,24.15,200.0,16.7303,16.7303,16.7303,16.7303,200.0
2008-10-22 16:10:00,24.15,24.15,24.15,24.15,0.0,16.7303,16.7303,16.7303,16.7303,0.0
2008-10-23 09:30:00,24.14,24.54,24.14,24.5,50500.0,16.7233,17.0005,16.7233,16.9727,50500.0
2008-10-23 09:35:00,24.51,24.61,24.03,24.06,281100.0,16.9797,17.0489,16.6471,16.6679,281100.0
2008-10-23 09:40:00,24.07,24.35,23.77,23.87,228600.0,16.6749,16.8688,16.467,16.5363,228600.0
2008-10-23 09:45:00,23.88,23.9,23.68,23.69,212800.0,16.5432,16.5571,16.4047,16.4116,212800.0
2008-10-23 09:50:00,23.67,23.79,23.53,23.79,124500.0,16.3977,16.4809,16.3008,16.4809,124500.0
2008-10-23 09:55:00,23.79,24.04,23.79,24.03,246100.0,16.4809,16.6541,16.4809,16.6471,246100.0
2008-10-23 10:00:00,24.02,24.16,23.95,24.05,746400.0,16.6402,16.7372,16.5917,16.661,746400.0
2008-10-23 10:05:00,24.05,24.36,24.01,24.16,482100.0,16.661,16.8758,16.6333,16.7372,482100.0
2008-10-23 10:10:00,24.19,24.3,24.11,24.22,220100.0,16.758,16.8342,16.7026,16.7788,220100.0
2008-10-23 10:15:00,24.21,24.22,23.95,24.05,272300.0,16.7718,16.7788,16.5917,16.661,272300.0
2008-10-23 10:20:00,24.07,24.21,24.0,24.09,222000.0,16.6749,16.7718,16.6264,16.6887,222000.0
2008-10-23 10:25:00,24.08,24.11,23.77,23.87,367400.0,16.6818,16.7026,16.467,16.5363,367400.0
2008-10-23 10:30:00,23.86,24.13,23.86,24.11,166200.0,16.5294,16.7164,16.5294,16.7026,166200.0
2008-10-23 10:35:00,24.12,24.17,23.93,24.13,184600.0,16.7095,16.7441,16.5779,16.7164,184600.0
2008-10-23 10:40:00,24.11,24.52,24.09,24.52,200600.0,16.7026,16.9866,16.6887,16.9866,200600.0
2008-10-23 10:45:00,24.52,24.58,24.21,24.23,152300.0,16.9866,17.0282,16.7718,16.7857,152300.0
2008-10-23 10:50:00,24.23,24.42,24.23,24.4,206900.0,16.7857,16.9173,16.7857,16.9035,206900.0
2008-10-23 10:55:00,24.41,24.7,24.35,24.63,324500.0,16.9104,17.1113,16.8688,17.0628,324500.0
2008-10-23 11:00:00,24.64,24.79,24.4,24.4,801100.0,17.0697,17.1736,16.9035,16.9035,801100.0
2008-10-23 11:05:00,24.41,24.46,24.29,24.36,135200.0,16.9104,16.945,16.8273,16.8758,135200.0
2008-10-23 11:10:00,24.37,24.47,24.32,24.33,113500.0,16.8827,16.952,16.848,16.855,113500.0
2008-10-23 11:15:00,24.33,24.39,24.13,24.15,207200.0,16.855,16.8965,16.7164,16.7303,207200.0
2008-10-23 11:20:00,24.15,24.23,24.11,24.19,74300.0,16.7303,16.7857,16.7026,16.758,74300.0
2008-10-23 11:25:00,24.2,24.21,24.09,24.15,82700.0,16.7649,16.7718,16.6887,16.7303,82700.0
2008-10-23 11:30:00,24.15,24.28,24.13,24.23,56200.0,16.7303,16.8203,16.7164,16.7857,56200.0
2008-10-23 11:35:00,24.23,24.42,24.21,24.4,135000.0,16.7857,16.9173,16.7718,16.9035,135000.0
2008-10-23 11:40:00,24.4,24.4,24.1,24.12,206100.0,16.9035,16.9035,16.6956,16.7095,206100.0
2008-10-23 11:45:00,24.11,24.23,24.06,24.19,43700.0,16.7026,16.7857,16.6679,16.758,43700.0
2008-10-23 11:50:00,24.19,24.35,24.19,24.29,73200.0,16.758,16.8688,16.758,16.8273,73200.0
2008-10-23 11:55:00,24.28,24.29,24.23,24.26,30300.0,16.8203,16.8273,16.7857,16.8065,30300.0
2008-10-23 12:00:00,24.24,24.25,24.04,24.05,67700.0,16.7926,16.7996,16.6541,16.661,67700.0
2008-10-23 12:05:00,24.06,24.06,23.98,23.99,46900.0,16.6679,16.6679,16.6125,16.6194,46900.0
2008-10-23 12:10:00,23.98,24.0,23.92,23.92,34800.0,16.6125,16.6264,16.5709,16.5709,34800.0
2008-10-23 12:15:00,23.93,23.98,23.71,23.72,235300.0,16.5779,16.6125,16.4255,16.4324,235300.0
2008-10-23 12:20:00,23.71,23.8,23.68,23.7,123700.0,16.4255,16.4878,16.4047,16.4185,123700.0
2008-10-23 12:25:00,23.71,23.72,23.54,23.58,105500.0,16.4255,16.4324,16.3077,16.3354,105500.0
2008-10-23 12:30:00,23.58,23.66,23.53,23.58,190900.0,16.3354,16.3908,16.3008,16.3354,190900.0
2008-10-23 12:35:00,23.6,23.67,23.44,23.47,134500.0,16.3493,16.3977,16.2384,16.2592,134500.0
2008-10-23 12:40:00,23.46,23.6,23.37,23.6,353900.0,16.2523,16.3493,16.1899,16.3493,353900.0
2008-10-23 12:45:00,23.59,23.75,23.56,23.57,182600.0,16.3423,16.4532,16.3215,16.3285,182600.0
2008-10-23 12:50:00,23.58,23.69,23.53,23.57,85500.0,16.3354,16.4116,16.3008,16.3285,85500.0
2008-10-23 12:55:00,23.55,23.55,23.32,23.34,147700.0,16.3146,16.3146,16.1553,16.1691,147700.0
2008-10-23 13:00:00,23.33,23.42,23.21,23.26,237700.0,16.1622,16.2246,16.0791,16.1137,237700.0
2008-10-23 13:05:00,23.25,23.43,23.16,23.38,159400.0,16.1068,16.2315,16.0444,16.1968,159400.0
2008-10-23 13:10:00,23.36,23.47,23.32,23.43,205000.0,16.183,16.2592,16.1553,16.2315,205000.0
2008-10-23 13:15:00,23.43,23.62,23.41,23.52,219600.0,16.2315,16.3631,16.2176,16.2938,219600.0
2008-10-23 13:20:00,23.53,23.53,23.32,23.33,73200.0,16.3008,16.3008,16.1553,16.1622,73200.0
2008-10-23 13:25:00,23.36,23.38,23.1,23.1,370900.0,16.183,16.1968,16.0029,16.0029,370900.0
2008-10-23 13:30:00,23.11,23.21,23.01,23.01,212200.0,16.0098,16.0791,15.9405,15.9405,212200.0
2008-10-23 13:35:00,23.01,23.32,23.0,23.15,339000.0,15.9405,16.1553,15.9336,16.0375,339000.0
2008-10-23 13:40:00,23.17,23.37,23.16,23.25,275000.0,16.0514,16.1899,16.0444,16.1068,275000.0
2008-10-23 13:45:00,23.21,23.3,23.1,23.13,295200.0,16.0791,16.1414,16.0029,16.0237,295200.0
2008-10-23 13:50:00,23.13,23.17,23.02,23.17,188400.0,16.0237,16.0514,15.9475,16.0514,188400.0
2008-10-23 13:55:00,23.16,23.31,23.1,23.2,151500.0,16.0444,16.1484,16.0029,16.0721,151500.0
2008-10-23 14:00:00,23.18,23.18,22.82,22.85,347000.0,16.0583,16.0583,15.8089,15.8297,347000.0
2008-10-23 14:05:00,22.85,23.02,22.83,22.95,211800.0,15.8297,15.9475,15.8158,15.899,211800.0
2008-10-23 14:10:00,22.96,22.98,22.74,22.82,156700.0,15.9059,15.9197,15.7535,15.8089,156700.0
2008-10-23 14:15:00,22.82,22.9,22.69,22.71,485800.0,15.8089,15.8643,15.7188,15.7327,485800.0
2008-10-23 14:20:00,22.69,22.84,22.61,22.83,163600.0,15.7188,15.8228,15.6634,15.8158,163600.0
2008-10-23 14:25:00,22.82,23.08,22.82,23.03,303300.0,15.8089,15.989,15.8089,15.9544,303300.0
2008-10-23 14:30:00,23.04,23.24,22.93,23.13,230000.0,15.9613,16.0999,15.8851,16.0237,230000.0
2008-10-23 14:35:00,23.14,23.33,23.04,23.33,265700.0,16.0306,16.1622,15.9613,16.1622,265700.0
2008-10-23 14:40:00,23.34,23.36,23.01,23.11,209700.0,16.1691,16.183,15.9405,16.0098,209700.0
2008-10-23 14:45:00,23.13,23.24,22.9,22.91,189700.0,16.0237,16.0999,15.8643,15.8712,189700.0
2008-10-23 14:50:00,22.93,23.03,22.8,22.85,162900.0,15.8851,15.9544,15.795,15.8297,162900.0
2008-10-23 14:55:00,22.85,22.99,22.73,22.99,337800.0,15.8297,15.9267,15.7465,15.9267,337800.0
2008-10-23 15:00:00,23.01,23.22,22.84,23.14,263500.0,15.9405,16.086,15.8228,16.0306,263500.0
2008-10-23 15:05:00,23.13,23.55,23.06,23.52,349100.0,16.0237,16.3146,15.9752,16.2938,349100.0
2008-10-23 15:10:00,23.52,23.69,23.43,23.58,423700.0,16.2938,16.4116,16.2315,16.3354,423700.0
2008-10-23 15:15:00,23.57,23.6,23.15,23.18,388300.0,16.3285,16.3493,16.0375,16.0583,388300.0
2008-10-23 15:20:00,23.18,23.57,23.13,23.47,298400.0,16.0583,16.3285,16.0237,16.2592,298400.0
2008-10-23 15:25:00,23.49,23.5,23.25,23.32,271300.0,16.2731,16.28,16.1068,16.1553,271300.0
2008-10-23 15:30:00,23.32,23.36,23.01,23.14,352700.0,16.1553,16.183,15.9405,16.0306,352700.0
2008-10-23 15:35:00,23.15,23.31,23.02,23.02,438900.0,16.0375,16.1484,15.9475,15.9475,438900.0
2008-10-23 15:40:00,23.02,23.45,22.95,23.45,681400.0,15.9475,16.2453,15.899,16.2453,681400.0
2008-10-23 15:45:00,23.45,23.76,23.43,23.74,615600.0,16.2453,16.4601,16.2315,16.4462,615600.0
2008-10-23 15:50:00,23.74,23.77,23.61,23.61,424200.0,16.4462,16.467,16.3562,16.3562,424200.0
2008-10-23 15:55:00,23.63,23.86,23.62,23.81,201100.0,16.37,16.5294,16.3631,16.4947,201100.0
2008-10-23 16:00:00,23.71,23.93,23.62,23.62,400.0,16.4255,16.5779,16.3631,16.3631,400.0
2008-10-23 16:05:00,23.62,23.62,23.62,23.62,9700.0,16.3631,16.3631,16.3631,16.3631,9700.0
2008-10-23 16:10:00,23.62,23.62,23.62,23.62,0.0,16.3631,16.3631,16.3631,16.3631,0.0
2008-10-24 09:30:00,21.55,22.44,21.55,22.24,43500.0,14.9291,15.5456,14.9291,15.4071,43500.0
2008-10-24 09:35:00,22.25,22.65,22.2,22.51,121500.0,15.414,15.6911,15.3794,15.5941,121500.0
2008-10-24 09:40:00,22.53,22.54,22.37,22.41,137200.0,15.608,15.6149,15.4972,15.5249,137200.0
2008-10-24 09:45:00,22.43,22.81,22.38,22.8,156700.0,15.5387,15.802,15.5041,15.795,156700.0
2008-10-24 09:50:00,22.81,22.85,22.61,22.74,338900.0,15.802,15.8297,15.6634,15.7535,338900.0
2008-10-24 09:55:00,22.74,22.94,22.67,22.87,224400.0,15.7535,15.892,15.705,15.8435,224400.0
2008-10-24 10:00:00,22.87,23.22,22.87,22.99,395700.0,15.8435,16.086,15.8435,15.9267,395700.0
2008-10-24 10:05:00,22.99,23.03,22.7,22.81,242400.0,15.9267,15.9544,15.7258,15.802,242400.0
2008-10-24 10:10:00,22.81,22.81,22.52,22.63,249100.0,15.802,15.802,15.6011,15.6773,249100.0
2008-10-24 10:15:00,22.64,22.79,22.52,22.79,321700.0,15.6842,15.7881,15.6011,15.7881,321700.0
2008-10-24 10:20:00,22.79,22.87,22.54,22.56,412700.0,15.7881,15.8435,15.6149,15.6288,412700.0
2008-10-24 10:25:00,22.56,22.62,22.4,22.59,283400.0,15.6288,15.6703,15.5179,15.6496,283400.0
2008-10-24 10:30:00,22.59,22.78,22.51,22.72,229300.0,15.6496,15.7812,15.5941,15.7396,229300.0
2008-10-24 10:35:00,22.72,22.88,22.7,22.81,233700.0,15.7396,15.8505,15.7258,15.802,233700.0
2008-10-24 10:40:00,22.81,22.91,22.68,22.91,193500.0,15.802,15.8712,15.7119,15.8712,193500.0
2008-10-24 10:45:00,22.92,22.96,22.82,22.87,157500.0,15.8782,15.9059,15.8089,15.8435,157500.0
2008-10-24 10:50:00,22.88,23.08,22.88,22.98,303300.0,15.8505,15.989,15.8505,15.9197,303300.0
2008-10-24 10:55:00,22.98,23.07,22.88,22.96,164900.0,15.9197,15.9821,15.8505,15.9059,164900.0
2008-10-24 11:00:00,22.98,23.09,22.87,22.88,115900.0,15.9197,15.9959,15.8435,15.8505,115900.0
2008-10-24 11:05:00,22.88,23.0,22.87,22.9,120900.0,15.8505,15.9336,15.8435,15.8643,120900.0
2008-10-24 11:10:00,22.9,22.93,22.84,22.9,126600.0,15.8643,15.8851,15.8228,15.8643,126600.0
2008-10-24 11:15:00,22.9,23.02,22.87,23.01,175900.0,15.8643,15.9475,15.8435,15.9405,175900.0
2008-10-24 11:20:00,23.01,23.35,23.0,23.25,176900.0,15.9405,16.1761,15.9336,16.1068,176900.0
2008-10-24 11:25:00,23.26,23.29,23.1,23.24,146300.0,16.1137,16.1345,16.0029,16.0999,146300.0
2008-10-24 11:30:00,23.25,23.36,23.13,23.13,98100.0,16.1068,16.183,16.0237,16.0237,98100.0
2008-10-24 11:35:00,23.15,23.53,23.13,23.51,114400.0,16.0375,16.3008,16.0237,16.2869,114400.0
2008-10-24 11:40:00,23.51,23.52,23.33,23.49,102400.0,16.2869,16.2938,16.1622,16.2731,102400.0
2008-10-24 11:45:00,23.48,23.51,23.3,23.37,154400.0,16.2661,16.2869,16.1414,16.1899,154400.0
2008-10-24 11:50:00,23.36,23.36,23.1,23.16,102700.0,16.183,16.183,16.0029,16.0444,102700.0
2008-10-24 11:55:00,23.15,23.29,23.15,23.22,79000.0,16.0375,16.1345,16.0375,16.086,79000.0
2008-10-24 12:00:00,23.22,23.22,23.05,23.17,104900.0,16.086,16.086,15.9682,16.0514,104900.0
2008-10-24 12:05:00,23.17,23.27,23.1,23.2,100400.0,16.0514,16.1206,16.0029,16.0721,100400.0
2008-10-24 12:10:00,23.19,23.3,23.12,23.23,76400.0,16.0652,16.1414,16.0167,16.0929,76400.0
2008-10-24 12:15:00,23.22,23.23,23.07,23.09,237400.0,16.086,16.0929,15.9821,15.9959,237400.0
2008-10-24 12:20:00,23.09,23.2,22.93,22.93,250000.0,15.9959,16.0721,15.8851,15.8851,250000.0
2008-10-24 12:25:00,22.93,23.02,22.9,22.9,77100.0,15.8851,15.9475,15.8643,15.8643,77100.0
2008-10-24 12:30:00,22.89,23.0,22.85,22.88,81700.0,15.8574,15.9336,15.8297,15.8505,81700.0
2008-10-24 12:35:00,22.9,23.0,22.89,22.93,83600.0,15.8643,15.9336,15.8574,15.8851,83600.0
2008-10-24 12:40:00,22.91,22.94,22.77,22.79,187300.0,15.8712,15.892,15.7743,15.7881,187300.0
2008-10-24 12:45:00,22.78,22.83,22.71,22.8,191200.0,15.7812,15.8158,15.7327,15.795,191200.0
2008-10-24 12:50:00,22.8,22.97,22.8,22.9,117800.0,15.795,15.9128,15.795,15.8643,117800.0
2008-10-24 12:55:00,22.89,23.01,22.86,22.88,242300.0,15.8574,15.9405,15.8366,15.8505,242300.0
2008-10-24 13:00:00,22.89,23.04,22.89,22.94,279600.0,15.8574,15.9613,15.8574,15.892,279600.0
2008-10-24 13:05:00,22.96,23.03,22.94,22.96,66300.0,15.9059,15.9544,15.892,15.9059,66300.0
2008-10-24 13:10:00,22.98,23.02,22.91,22.92,90100.0,15.9197,15.9475,15.8712,15.8782,90100.0
2008-10-24 13:15:00,22.91,23.17,22.86,23.12,213900.0,15.8712,16.0514,15.8366,16.0167,213900.0
2008-10-24 13:20:00,23.1,23.2,23.06,23.08,105000.0,16.0029,16.0721,15.9752,15.989,105000.0
2008-10-24 13:25:00,23.08,23.11,22.93,22.99,69900.0,15.989,16.0098,15.8851,15.9267,69900.0
2008-10-24 13:30:00,22.98,22.98,22.82,22.86,145200.0,15.9197,15.9197,15.8089,15.8366,145200.0
2008-10-24 13:35:00,22.86,22.95,22.79,22.82,64600.0,15.8366,15.899,15.7881,15.8089,64600.0
2008-10-24 13:40:00,22.82,22.88,22.77,22.84,57000.0,15.8089,15.8505,15.7743,15.8228,57000.0
2008-10-24 13:45:00,22.84,22.85,22.52,22.52,194800.0,15.8228,15.8297,15.6011,15.6011,194800.0
2008-10-24 13:50:00,22.54,22.7,22.54,22.61,180500.0,15.6149,15.7258,15.6149,15.6634,180500.0
2008-10-24 13:55:00,22.62,22.75,22.5,22.5,143300.0,15.6703,15.7604,15.5872,15.5872,143300.0
2008-10-24 14:00:00,22.5,22.59,22.49,22.51,153400.0,15.5872,15.6496,15.5803,15.5941,153400.0
2008-10-24 14:05:00,22.51,22.52,22.39,22.52,82100.0,15.5941,15.6011,15.511,15.6011,82100.0
2008-10-24 14:10:00,22.52,22.75,22.51,22.58,287200.0,15.6011,15.7604,15.5941,15.6426,287200.0
2008-10-24 14:15:00,22.58,22.77,22.55,22.75,82100.0,15.6426,15.7743,15.6219,15.7604,82100.0
2008-10-24 14:20:00,22.75,22.76,22.6,22.66,132700.0,15.7604,15.7673,15.6565,15.6981,132700.0
2008-10-24 14:25:00,22.67,22.71,22.57,22.65,85100.0,15.705,15.7327,15.6357,15.6911,85100.0
2008-10-24 14:30:00,22.66,23.03,22.66,22.96,172300.0,15.6981,15.9544,15.6981,15.9059,172300.0
2008-10-24 14:35:00,22.94,23.01,22.86,22.95,181900.0,15.892,15.9405,15.8366,15.899,181900.0
2008-10-24 14:40:00,22.95,23.09,22.86,22.92,193000.0,15.899,15.9959,15.8366,15.8782,193000.0
2008-10-24 14:45:00,22.92,22.92,22.71,22.73,163000.0,15.8782,15.8782,15.7327,15.7465,163000.0
2008-10-24 14:50:00,22.76,22.98,22.73,22.91,170300.0,15.7673,15.9197,15.7465,15.8712,170300.0
2008-10-24 14:55:00,22.88,23.25,22.88,23.19,404400.0,15.8505,16.1068,15.8505,16.0652,404400.0
2008-10-24 15:00:00,23.19,23.47,23.19,23.2,521800.0,16.0652,16.2592,16.0652,16.0721,521800.0
2008-10-24 15:05:00,23.21,23.21,23.04,23.15,267500.0,16.0791,16.0791,15.9613,16.0375,267500.0
2008-10-24 15:10:00,23.15,23.38,22.57,23.01,464300.0,16.0375,16.1968,15.6357,15.9405,464300.0
2008-10-24 15:15:00,23.01,23.16,22.89,22.89,272900.0,15.9405,16.0444,15.8574,15.8574,272900.0
2008-10-24 15:20:00,22.89,23.19,22.81,23.19,363700.0,15.8574,16.0652,15.802,16.0652,363700.0
2008-10-24 15:25:00,23.2,23.2,22.98,23.15,311400.0,16.0721,16.0721,15.9197,16.0375,311400.0
2008-10-24 15:30:00,23.16,23.16,22.9,23.04,289300.0,16.0444,16.0444,15.8643,15.9613,289300.0
2008-10-24 15:35:00,23.03,23.04,22.77,22.85,279700.0,15.9544,15.9613,15.7743,15.8297,279700.0
2008-10-24 15:40:00,22.86,23.15,22.86,23.07,544500.0,15.8366,16.0375,15.8366,15.9821,544500.0
2008-10-24 15:45:00,23.08,23.21,23.0,23.16,453800.0,15.989,16.0791,15.9336,16.0444,453800.0
2008-10-24 15:50:00,23.17,23.24,23.09,23.18,264700.0,16.0514,16.0999,15.9959,16.0583,264700.0
2008-10-24 15:55:00,23.19,23.19,22.86,22.86,317400.0,16.0652,16.0652,15.8366,15.8366,317400.0
2008-10-24 16:00:00,22.85,23.3,22.75,23.25,4400.0,15.8297,16.1414,15.7604,16.1068,4400.0
2008-10-24 16:05:00,23.25,23.25,23.25,23.25,0.0,16.1068,16.1068,16.1068,16.1068,0.0
2008-10-24 16:10:00,23.25,23.25,23.25,23.25,0.0,16.1068,16.1068,16.1068,16.1068,0.0
2008-10-27 09:30:00,22.39,22.81,22.36,22.51,71600.0,15.511,15.802,15.4902,15.5941,71600.0
2008-10-27 09:35:00,22.45,22.8,22.34,22.78,124300.0,15.5526,15.795,15.4764,15.7812,124300.0
2008-10-27 09:40:00,22.77,23.16,22.77,23.16,153400.0,15.7743,16.0444,15.7743,16.0444,153400.0
2008-10-27 09:45:00,23.16,23.19,22.87,22.88,365500.0,16.0444,16.0652,15.8435,15.8505,365500.0
2008-10-27 09:50:00,22.89,23.12,22.89,23.11,160200.0,15.8574,16.0167,15.8574,16.0098,160200.0
2008-10-27 09:55:00,23.11,23.29,23.1,23.18,522800.0,16.0098,16.1345,16.0029,16.0583,522800.0
2008-10-27 10:00:00,23.2,23.48,23.16,23.41,408700.0,16.0721,16.2661,16.0444,16.2176,408700.0
2008-10-27 10:05:00,23.41,23.46,23.14,23.18,160400.0,16.2176,16.2523,16.0306,16.0583,160400.0
2008-10-27 10:10:00,23.18,23.21,23.05,23.05,169200.0,16.0583,16.0791,15.9682,15.9682,169200.0
2008-10-27 10:15:00,23.06,23.06,22.87,22.87,350200.0,15.9752,15.9752,15.8435,15.8435,350200.0
2008-10-27 10:20:00,22.88,22.91,22.75,22.87,512200.0,15.8505,15.8712,15.7604,15.8435,512200.0
2008-10-27 10:25:00,22.87,23.08,22.85,22.95,90300.0,15.8435,15.989,15.8297,15.899,90300.0
2008-10-27 10:30:00,22.95,22.99,22.75,22.77,134600.0,15.899,15.9267,15.7604,15.7743,134600.0
2008-10-27 10:35:00,22.77,22.81,22.67,22.75,105800.0,15.7743,15.802,15.705,15.7604,105800.0
2008-10-27 10:40:00,22.76,22.81,22.61,22.74,98900.0,15.7673,15.802,15.6634,15.7535,98900.0
2008-10-27 10:45:00,22.74,22.87,22.7,22.85,67300.0,15.7535,15.8435,15.7258,15.8297,67300.0
2008-10-27 10:50:00,22.86,22.94,22.7,22.71,122600.0,15.8366,15.892,15.7258,15.7327,122600.0
2008-10-27 10:55:00,22.7,22.98,22.7,22.96,102700.0,15.7258,15.9197,15.7258,15.9059,102700.0
2008-10-27 11:00:00,22.96,22.99,22.84,22.87,54100.0,15.9059,15.9267,15.8228,15.8435,54100.0
2008-10-27 11:05:00,22.86,23.01,22.77,23.0,109800.0,15.8366,15.9405,15.7743,15.9336,109800.0
2008-10-27 11:10:00,23.01,23.18,22.94,23.18,163900.0,15.9405,16.0583,15.892,16.0583,163900.0
2008-10-27 11:15:00,23.2,23.23,22.93,22.93,139500.0,16.0721,16.0929,15.8851,15.8851,139500.0
2008-10-27 11:20:00,22.94,22.99,22.8,22.83,66700.0,15.892,15.9267,15.795,15.8158,66700.0
2008-10-27 11:25:00,22.82,22.87,22.74,22.87,57800.0,15.8089,15.8435,15.7535,15.8435,57800.0
2008-10-27 11:30:00,22.87,22.89,22.71,22.76,85100.0,15.8435,15.8574,15.7327,15.7673,85100.0
2008-10-27 11:35:00,22.75,22.88,22.71,22.81,121900.0,15.7604,15.8505,15.7327,15.802,121900.0
2008-10-27 11:40:00,22.79,22.88,22.73,22.81,86200.0,15.7881,15.8505,15.7465,15.802,86200.0
2008-10-27 11:45:00,22.81,22.89,22.73,22.73,66700.0,15.802,15.8574,15.7465,15.7465,66700.0
2008-10-27 11:50:00,22.72,22.82,22.67,22.77,114700.0,15.7396,15.8089,15.705,15.7743,114700.0
2008-10-27 11:55:00,22.74,22.81,22.67,22.78,89700.0,15.7535,15.802,15.705,15.7812,89700.0
2008-10-27 12:00:00,22.78,22.91,22.78,22.86,114800.0,15.7812,15.8712,15.7812,15.8366,114800.0
2008-10-27 12:05:00,22.86,23.0,22.81,22.96,101600.0,15.8366,15.9336,15.802,15.9059,101600.0
2008-10-27 12:10:00,22.98,23.06,22.97,23.01,108900.0,15.9197,15.9752,15.9128,15.9405,108900.0
2008-10-27 12:15:00,23.0,23.0,22.84,22.87,106900.0,15.9336,15.9336,15.8228,15.8435,106900.0
2008-10-27 12:20:00,22.87,22.91,22.8,22.85,216300.0,15.8435,15.8712,15.795,15.8297,216300.0
2008-10-27 12:25:00,22.87,23.01,22.74,22.79,141100.0,15.8435,15.9405,15.7535,15.7881,141100.0
2008-10-27 12:30:00,22.79,22.89,22.73,22.88,86100.0,15.7881,15.8574,15.7465,15.8505,86100.0
2008-10-27 12:35:00,22.9,23.04,22.86,23.03,79000.0,15.8643,15.9613,15.8366,15.9544,79000.0
2008-10-27 12:40:00,23.03,23.11,22.94,23.0,136800.0,15.9544,16.0098,15.892,15.9336,136800.0
2008-10-27 12:45:00,23.0,23.04,22.9,22.99,172800.0,15.9336,15.9613,15.8643,15.9267,172800.0
2008-10-27 12:50:00,22.99,23.11,22.95,23.08,118900.0,15.9267,16.0098,15.899,15.989,118900.0
2008-10-27 12:55:00,23.1,23.16,23.03,23.15,85000.0,16.0029,16.0444,15.9544,16.0375,85000.0
2008-10-27 13:00:00,23.14,23.16,23.05,23.08,126000.0,16.0306,16.0444,15.9682,15.989,126000.0
2008-10-27 13:05:00,23.12,23.12,22.96,22.98,114600.0,16.0167,16.0167,15.9059,15.9197,114600.0
2008-10-27 13:10:00,22.99,23.03,22.92,22.98,107100.0,15.9267,15.9544,15.8782,15.9197,107100.0
2008-10-27 13:15:00,22.98,23.07,22.96,23.06,51500.0,15.9197,15.9821,15.9059,15.9752,51500.0
2008-10-27 13:20:00,23.03,23.18,23.02,23.15,175000.0,15.9544,16.0583,15.9475,16.0375,175000.0
2008-10-27 13:25:00,23.15,23.22,23.12,23.21,165000.0,16.0375,16.086,16.0167,16.0791,165000.0
2008-10-27 13:30:00,23.21,23.24,23.18,23.2,165500.0,16.0791,16.0999,16.0583,16.0721,165500.0
2008-10-27 13:35:00,23.2,23.2,23.07,23.1,210200.0,16.0721,16.0721,15.9821,16.0029,210200.0
2008-10-27 13:40:00,23.11,23.28,23.11,23.27,82500.0,16.0098,16.1276,16.0098,16.1206,82500.0
2008-10-27 13:45:00,23.28,23.3,23.2,23.25,195900.0,16.1276,16.1414,16.0721,16.1068,195900.0
2008-10-27 13:50:00,23.24,23.24,23.1,23.1,103700.0,16.0999,16.0999,16.0029,16.0029,103700.0
2008-10-27 13:55:00,23.11,23.14,23.03,23.06,98400.0,16.0098,16.0306,15.9544,15.9752,98400.0
2008-10-27 14:00:00,23.07,23.11,23.01,23.05,93000.0,15.9821,16.0098,15.9405,15.9682,93000.0
2008-10-27 14:05:00,23.05,23.12,23.02,23.12,164500.0,15.9682,16.0167,15.9475,16.0167,164500.0
2008-10-27 14:10:00,23.12,23.12,22.97,22.99,83700.0,16.0167,16.0167,15.9128,15.9267,83700.0
2008-10-27 14:15:00,23.01,23.02,22.87,22.89,30900.0,15.9405,15.9475,15.8435,15.8574,30900.0
2008-10-27 14:20:00,22.89,22.95,22.8,22.85,207800.0,15.8574,15.899,15.795,15.8297,207800.0
2008-10-27 14:25:00,22.85,22.88,22.66,22.66,150900.0,15.8297,15.8505,15.6981,15.6981,150900.0
2008-10-27 14:30:00,22.66,22.75,22.62,22.62,178900.0,15.6981,15.7604,15.6703,15.6703,178900.0
2008-10-27 14:35:00,22.63,22.75,22.63,22.65,122600.0,15.6773,15.7604,15.6773,15.6911,122600.0
2008-10-27 14:40:00,22.63,22.8,22.59,22.74,127600.0,15.6773,15.795,15.6496,15.7535,127600.0
2008-10-27 14:45:00,22.76,22.85,22.69,22.69,83600.0,15.7673,15.8297,15.7188,15.7188,83600.0
2008-10-27 14:50:00,22.71,22.74,22.51,22.61,97800.0,15.7327,15.7535,15.5941,15.6634,97800.0
2008-10-27 14:55:00,22.6,22.66,22.47,22.48,138200.0,15.6565,15.6981,15.5664,15.5734,138200.0
2008-10-27 15:00:00,22.49,22.59,22.48,22.56,53300.0,15.5803,15.6496,15.5734,15.6288,53300.0
2008-10-27 15:05:00,22.56,22.7,22.54,22.63,189600.0,15.6288,15.7258,15.6149,15.6773,189600.0
2008-10-27 15:10:00,22.64,22.79,22.63,22.76,166800.0,15.6842,15.7881,15.6773,15.7673,166800.0
2008-10-27 15:15:00,22.76,22.88,22.64,22.66,137000.0,15.7673,15.8505,15.6842,15.6981,137000.0
2008-10-27 15:20:00,22.66,22.73,22.51,22.54,86300.0,15.6981,15.7465,15.5941,15.6149,86300.0
2008-10-27 15:25:00,22.54,22.6,22.49,22.58,199800.0,15.6149,15.6565,15.5803,15.6426,199800.0
2008-10-27 15:30:00,22.59,22.74,22.56,22.6,232400.0,15.6496,15.7535,15.6288,15.6565,232400.0
2008-10-27 15:35:00,22.6,22.66,22.41,22.54,201400.0,15.6565,15.6981,15.5249,15.6149,201400.0
2008-10-27 15:40:00,22.53,22.53,22.37,22.37,209800.0,15.608,15.608,15.4972,15.4972,209800.0
2008-10-27 15:45:00,22.37,22.42,22.27,22.42,246100.0,15.4972,15.5318,15.4279,15.5318,246100.0
2008-10-27 15:50:00,22.44,22.44,22.09,22.09,286900.0,15.5456,15.5456,15.3032,15.3032,286900.0
2008-10-27 15:55:00,22.09,22.09,21.76,21.82,714300.0,15.3032,15.3032,15.0746,15.1161,714300.0
2008-10-27 16:00:00,21.58,21.99,21.24,21.99,28300.0,14.9499,15.2339,14.7143,15.2339,28300.0
2008-10-27 16:05:00,21.99,21.99,21.99,21.99,0.0,15.2339,15.2339,15.2339,15.2339,0.0
2008-10-27 16:10:00,21.99,21.99,21.99,21.99,0.0,15.2339,15.2339,15.2339,15.2339,0.0
2008-10-28 09:30:00,22.41,22.9,22.41,22.71,305400.0,15.5249,15.8643,15.5249,15.7327,305400.0
2008-10-28 09:35:00,22.72,22.73,22.47,22.62,223600.0,15.7396,15.7465,15.5664,15.6703,223600.0
2008-10-28 09:40:00,22.61,22.88,22.59,22.79,103000.0,15.6634,15.8505,15.6496,15.7881,103000.0
2008-10-28 09:45:00,22.79,23.0,22.77,22.94,146100.0,15.7881,15.9336,15.7743,15.892,146100.0
2008-10-28 09:50:00,22.93,22.97,22.78,22.9,142600.0,15.8851,15.9128,15.7812,15.8643,142600.0
2008-10-28 09:55:00,22.91,23.01,22.84,22.88,108600.0,15.8712,15.9405,15.8228,15.8505,108600.0
2008-10-28 10:00:00,22.89,22.89,22.53,22.59,257500.0,15.8574,15.8574,15.608,15.6496,257500.0
2008-10-28 10:05:00,22.6,22.7,22.48,22.6,237500.0,15.6565,15.7258,15.5734,15.6565,237500.0
2008-10-28 10:10:00,22.59,22.7,22.53,22.62,91800.0,15.6496,15.7258,15.608,15.6703,91800.0
2008-10-28 10:15:00,22.61,22.62,22.33,22.42,154000.0,15.6634,15.6703,15.4694,15.5318,154000.0
2008-10-28 10:20:00,22.4,22.53,22.31,22.37,107500.0,15.5179,15.608,15.4556,15.4972,107500.0
2008-10-28 10:25:00,22.38,22.55,22.35,22.4,188400.0,15.5041,15.6219,15.4833,15.5179,188400.0
2008-10-28 10:30:00,22.38,22.41,22.3,22.3,136700.0,15.5041,15.5249,15.4487,15.4487,136700.0
2008-10-28 10:35:00,22.3,22.37,22.11,22.11,112100.0,15.4487,15.4972,15.317,15.317,112100.0
2008-10-28 10:40:00,22.12,22.13,21.97,22.06,119000.0,15.324,15.3309,15.22,15.2824,119000.0
2008-10-28 10:45:00,22.07,22.18,21.99,22.13,160000.0,15.2893,15.3655,15.2339,15.3309,160000.0
2008-10-28 10:50:00,22.12,22.15,21.92,21.92,156500.0,15.324,15.3447,15.1854,15.1854,156500.0
2008-10-28 10:55:00,21.92,21.94,21.7,21.78,515700.0,15.1854,15.1993,15.033,15.0884,515700.0
2008-10-28 11:00:00,21.77,22.05,21.77,22.0,213300.0,15.0815,15.2755,15.0815,15.2408,213300.0
2008-10-28 11:05:00,22.01,22.12,21.97,21.98,118600.0,15.2478,15.324,15.22,15.227,118600.0
2008-10-28 11:10:00,21.98,22.1,21.96,22.1,133000.0,15.227,15.3101,15.2131,15.3101,133000.0
2008-10-28 11:15:00,22.1,22.17,22.06,22.12,412700.0,15.3101,15.3586,15.2824,15.324,412700.0
2008-10-28 11:20:00,22.1,22.15,21.94,21.94,72800.0,15.3101,15.3447,15.1993,15.1993,72800.0
2008-10-28 11:25:00,21.94,22.03,21.93,22.02,44800.0,15.1993,15.2616,15.1923,15.2547,44800.0
2008-10-28 11:30:00,22.01,22.25,22.01,22.22,131500.0,15.2478,15.414,15.2478,15.3932,131500.0
2008-10-28 11:35:00,22.22,22.3,22.22,22.28,230000.0,15.3932,15.4487,15.3932,15.4348,230000.0
2008-10-28 11:40:00,22.26,22.38,22.18,22.29,123400.0,15.4209,15.5041,15.3655,15.4417,123400.0
2008-10-28 11:45:00,22.27,22.28,22.09,22.09,58500.0,15.4279,15.4348,15.3032,15.3032,58500.0
2008-10-28 11:50:00,22.08,22.14,22.03,22.06,58300.0,15.2963,15.3378,15.2616,15.2824,58300.0
2008-10-28 11:55:00,22.06,22.13,22.03,22.07,41600.0,15.2824,15.3309,15.2616,15.2893,41600.0
2008-10-28 12:00:00,22.07,22.08,21.98,22.02,125100.0,15.2893,15.2963,15.227,15.2547,125100.0
2008-10-28 12:05:00,22.01,22.21,22.0,22.21,81800.0,15.2478,15.3863,15.2408,15.3863,81800.0
2008-10-28 12:10:00,22.22,22.24,22.17,22.24,41500.0,15.3932,15.4071,15.3586,15.4071,41500.0
2008-10-28 12:15:00,22.24,22.3,22.21,22.21,156900.0,15.4071,15.4487,15.3863,15.3863,156900.0
2008-10-28 12:20:00,22.21,22.21,22.09,22.16,177700.0,15.3863,15.3863,15.3032,15.3517,177700.0
2008-10-28 12:25:00,22.15,22.15,22.05,22.06,37500.0,15.3447,15.3447,15.2755,15.2824,37500.0
2008-10-28 12:30:00,22.07,22.22,22.07,22.16,83900.0,15.2893,15.3932,15.2893,15.3517,83900.0
2008-10-28 12:35:00,22.16,22.24,22.13,22.15,58200.0,15.3517,15.4071,15.3309,15.3447,58200.0
2008-10-28 12:40:00,22.16,22.28,22.13,22.24,44000.0,15.3517,15.4348,15.3309,15.4071,44000.0
2008-10-28 12:45:00,22.26,22.35,22.25,22.35,30700.0,15.4209,15.4833,15.414,15.4833,30700.0
2008-10-28 12:50:00,22.36,22.42,22.32,22.32,59100.0,15.4902,15.5318,15.4625,15.4625,59100.0
2008-10-28 12:55:00,22.33,22.44,22.31,22.41,57300.0,15.4694,15.5456,15.4556,15.5249,57300.0
2008-10-28 13:00:00,22.41,22.42,22.34,22.41,84100.0,15.5249,15.5318,15.4764,15.5249,84100.0
2008-10-28 13:05:00,22.39,22.56,22.39,22.5,192100.0,15.511,15.6288,15.511,15.5872,192100.0
2008-10-28 13:10:00,22.52,22.6,22.47,22.54,56700.0,15.6011,15.6565,15.5664,15.6149,56700.0
2008-10-28 13:15:00,22.55,22.55,22.46,22.46,45700.0,15.6219,15.6219,15.5595,15.5595,45700.0
2008-10-28 13:20:00,22.44,22.5,22.41,22.47,44200.0,15.5456,15.5872,15.5249,15.5664,44200.0
2008-10-28 13:25:00,22.46,22.47,22.37,22.41,31900.0,15.5595,15.5664,15.4972,15.5249,31900.0
2008-10-28 13:30:00,22.4,22.46,22.4,22.43,39500.0,15.5179,15.5595,15.5179,15.5387,39500.0
2008-10-28 13:35:00,22.41,22.41,22.32,22.33,23600.0,15.5249,15.5249,15.4625,15.4694,23600.0
2008-10-28 13:40:00,22.33,22.38,22.29,22.3,50800.0,15.4694,15.5041,15.4417,15.4487,50800.0
2008-10-28 13:45:00,22.3,22.38,22.3,22.34,54200.0,15.4487,15.5041,15.4487,15.4764,54200.0
2008-10-28 13:50:00,22.32,22.32,22.19,22.26,73400.0,15.4625,15.4625,15.3725,15.4209,73400.0
2008-10-28 13:55:00,22.25,22.26,22.07,22.16,96000.0,15.414,15.4209,15.2893,15.3517,96000.0
2008-10-28 14:00:00,22.15,22.26,22.14,22.21,60600.0,15.3447,15.4209,15.3378,15.3863,60600.0
2008-10-28 14:05:00,22.22,22.36,22.22,22.3,69300.0,15.3932,15.4902,15.3932,15.4487,69300.0
2008-10-28 14:10:00,22.3,22.44,22.29,22.42,77100.0,15.4487,15.5456,15.4417,15.5318,77100.0
2008-10-28 14:15:00,22.42,22.44,22.35,22.36,40500.0,15.5318,15.5456,15.4833,15.4902,40500.0
2008-10-28 14:20:00,22.39,22.55,22.37,22.55,139700.0,15.511,15.6219,15.4972,15.6219,139700.0
2008-10-28 14:25:00,22.53,22.65,22.5,22.62,54900.0,15.608,15.6911,15.5872,15.6703,54900.0
2008-10-28 14:30:00,22.62,22.82,22.62,22.76,93500.0,15.6703,15.8089,15.6703,15.7673,93500.0
2008-10-28 14:35:00,22.78,22.78,22.68,22.69,85000.0,15.7812,15.7812,15.7119,15.7188,85000.0
2008-10-28 14:40:00,22.7,22.92,22.65,22.91,151300.0,15.7258,15.8782,15.6911,15.8712,151300.0
2008-10-28 14:45:00,22.91,22.97,22.83,22.91,241600.0,15.8712,15.9128,15.8158,15.8712,241600.0
2008-10-28 14:50:00,22.9,23.16,22.87,23.14,178200.0,15.8643,16.0444,15.8435,16.0306,178200.0
2008-10-28 14:55:00,23.18,23.26,23.07,23.09,267300.0,16.0583,16.1137,15.9821,15.9959,267300.0
2008-10-28 15:00:00,23.1,23.17,22.95,23.03,304000.0,16.0029,16.0514,15.899,15.9544,304000.0
2008-10-28 15:05:00,23.02,23.02,22.86,22.89,186700.0,15.9475,15.9475,15.8366,15.8574,186700.0
2008-10-28 15:10:00,22.91,23.08,22.91,23.03,263600.0,15.8712,15.989,15.8712,15.9544,263600.0
2008-10-28 15:15:00,23.04,23.3,22.96,23.26,215700.0,15.9613,16.1414,15.9059,16.1137,215700.0
2008-10-28 15:20:00,23.27,23.52,23.27,23.43,312500.0,16.1206,16.2938,16.1206,16.2315,312500.0
2008-10-28 15:25:00,23.42,23.48,23.35,23.46,249400.0,16.2246,16.2661,16.1761,16.2523,249400.0
2008-10-28 15:30:00,23.47,23.47,23.23,23.42,292500.0,16.2592,16.2592,16.0929,16.2246,292500.0
2008-10-28 15:35:00,23.41,23.65,23.39,23.55,154300.0,16.2176,16.3839,16.2038,16.3146,154300.0
2008-10-28 15:40:00,23.56,23.72,23.56,23.69,262700.0,16.3215,16.4324,16.3215,16.4116,262700.0
2008-10-28 15:45:00,23.69,23.75,23.59,23.73,352800.0,16.4116,16.4532,16.3423,16.4393,352800.0
2008-10-28 15:50:00,23.74,23.82,23.72,23.81,880700.0,16.4462,16.5017,16.4324,16.4947,880700.0
2008-10-28 15:55:00,23.81,24.49,23.8,24.38,1203800.0,16.4947,16.9658,16.4878,16.8896,1203800.0
2008-10-28 16:00:00,24.39,24.74,23.85,23.85,18800.0,16.8965,17.139,16.5224,16.5224,18800.0
2008-10-28 16:05:00,24.1,24.1,24.1,24.1,200.0,16.6956,16.6956,16.6956,16.6956,200.0
2008-10-28 16:10:00,24.1,24.1,24.1,24.1,0.0,16.6956,16.6956,16.6956,16.6956,0.0
2008-10-29 09:30:00,24.58,24.58,24.1,24.35,343200.0,17.0282,17.0282,16.6956,16.8688,343200.0
2008-10-29 09:35:00,24.35,24.36,24.13,24.31,310500.0,16.8688,16.8758,16.7164,16.8411,310500.0
2008-10-29 09:40:00,24.31,24.68,24.31,24.62,267300.0,16.8411,17.0974,16.8411,17.0559,267300.0
2008-10-29 09:45:00,24.61,24.65,24.48,24.65,378600.0,17.0489,17.0767,16.9589,17.0767,378600.0
2008-10-29 09:50:00,24.64,24.66,24.41,24.49,572300.0,17.0697,17.0836,16.9104,16.9658,572300.0
2008-10-29 09:55:00,24.49,24.68,24.46,24.52,372900.0,16.9658,17.0974,16.945,16.9866,372900.0
2008-10-29 10:00:00,24.51,24.64,24.4,24.62,286400.0,16.9797,17.0697,16.9035,17.0559,286400.0
2008-10-29 10:05:00,24.62,24.91,24.62,24.9,131700.0,17.0559,17.2568,17.0559,17.2498,131700.0
2008-10-29 10:10:00,24.9,24.96,24.78,24.94,106700.0,17.2498,17.2914,17.1667,17.2776,106700.0
2008-10-29 10:15:00,24.94,25.07,24.93,24.97,117300.0,17.2776,17.3676,17.2706,17.2983,117300.0
2008-10-29 10:20:00,24.97,25.0,24.82,24.87,103600.0,17.2983,17.3191,17.1944,17.2291,103600.0
2008-10-29 10:25:00,24.86,24.95,24.78,24.78,133100.0,17.2221,17.2845,17.1667,17.1667,133100.0
2008-10-29 10:30:00,24.77,24.81,24.53,24.54,187000.0,17.1598,17.1875,16.9935,17.0005,187000.0
2008-10-29 10:35:00,24.55,24.62,24.31,24.36,226700.0,17.0074,17.0559,16.8411,16.8758,226700.0
2008-10-29 10:40:00,24.37,24.47,24.31,24.45,61600.0,16.8827,16.952,16.8411,16.9381,61600.0
2008-10-29 10:45:00,24.45,24.56,24.44,24.49,53500.0,16.9381,17.0143,16.9312,16.9658,53500.0
2008-10-29 10:50:00,24.49,24.62,24.4,24.4,108700.0,16.9658,17.0559,16.9035,16.9035,108700.0
2008-10-29 10:55:00,24.4,24.54,24.37,24.45,59600.0,16.9035,17.0005,16.8827,16.9381,59600.0
2008-10-29 11:00:00,24.44,24.64,24.39,24.63,37900.0,16.9312,17.0697,16.8965,17.0628,37900.0
2008-10-29 11:05:00,24.6,24.74,24.59,24.69,157000.0,17.042,17.139,17.0351,17.1044,157000.0
2008-10-29 11:10:00,24.68,24.7,24.55,24.65,149200.0,17.0974,17.1113,17.0074,17.0767,149200.0
2008-10-29 11:15:00,24.65,24.73,24.53,24.73,46300.0,17.0767,17.1321,16.9935,17.1321,46300.0
2008-10-29 11:20:00,24.75,24.81,24.7,24.79,123400.0,17.1459,17.1875,17.1113,17.1736,123400.0
2008-10-29 11:25:00,24.78,24.85,24.75,24.82,129400.0,17.1667,17.2152,17.1459,17.1944,129400.0
2008-10-29 11:30:00,24.82,24.94,24.82,24.88,46800.0,17.1944,17.2776,17.1944,17.236,46800.0
2008-10-29 11:35:00,24.9,24.94,24.82,24.86,61600.0,17.2498,17.2776,17.1944,17.2221,61600.0
2008-10-29 11:40:00,24.89,24.89,24.79,24.82,44900.0,17.2429,17.2429,17.1736,17.1944,44900.0
2008-10-29 11:45:00,24.82,24.91,24.78,24.89,56000.0,17.1944,17.2568,17.1667,17.2429,56000.0
2008-10-29 11:50:00,24.9,24.96,24.87,24.96,38700.0,17.2498,17.2914,17.2291,17.2914,38700.0
2008-10-29 11:55:00,24.97,24.98,24.92,24.98,95100.0,17.2983,17.3053,17.2637,17.3053,95100.0
2008-10-29 12:00:00,24.98,24.99,24.87,24.88,99400.0,17.3053,17.3122,17.2291,17.236,99400.0
2008-10-29 12:05:00,24.87,24.88,24.75,24.75,449300.0,17.2291,17.236,17.1459,17.1459,449300.0
2008-10-29 12:10:00,24.74,24.82,24.7,24.8,99500.0,17.139,17.1944,17.1113,17.1806,99500.0
2008-10-29 12:15:00,24.81,24.83,24.77,24.83,36100.0,17.1875,17.2014,17.1598,17.2014,36100.0
2008-10-29 12:20:00,24.83,24.89,24.81,24.89,449100.0,17.2014,17.2429,17.1875,17.2429,449100.0
2008-10-29 12:25:00,24.89,25.03,24.88,25.02,39000.0,17.2429,17.3399,17.236,17.333,39000.0
2008-10-29 12:30:00,25.03,25.23,25.03,25.19,93100.0,17.3399,17.4785,17.3399,17.4508,93100.0
2008-10-29 12:35:00,25.19,25.27,25.16,25.18,104300.0,17.4508,17.5062,17.43,17.4438,104300.0
2008-10-29 12:40:00,25.18,25.19,25.01,25.01,155300.0,17.4438,17.4508,17.3261,17.3261,155300.0
2008-10-29 12:45:00,25.02,25.19,25.01,25.19,102900.0,17.333,17.4508,17.3261,17.4508,102900.0
2008-10-29 12:50:00,25.2,25.21,25.1,25.1,67100.0,17.4577,17.4646,17.3884,17.3884,67100.0
2008-10-29 12:55:00,25.09,25.16,24.98,24.99,53900.0,17.3815,17.43,17.3053,17.3122,53900.0
2008-10-29 13:00:00,25.01,25.07,24.96,25.03,51800.0,17.3261,17.3676,17.2914,17.3399,51800.0
2008-10-29 13:05:00,25.07,25.13,25.03,25.05,40400.0,17.3676,17.4092,17.3399,17.3538,40400.0
2008-10-29 13:10:00,25.05,25.07,25.01,25.02,23700.0,17.3538,17.3676,17.3261,17.333,23700.0
2008-10-29 13:15:00,25.02,25.08,24.99,25.01,44500.0,17.333,17.3745,17.3122,17.3261,44500.0
2008-10-29 13:20:00,25.01,25.13,25.0,25.12,52600.0,17.3261,17.4092,17.3191,17.4023,52600.0
2008-10-29 13:25:00,25.11,25.14,25.06,25.07,45800.0,17.3953,17.4161,17.3607,17.3676,45800.0
2008-10-29 13:30:00,25.09,25.22,25.08,25.21,145900.0,17.3815,17.4715,17.3745,17.4646,145900.0
2008-10-29 13:35:00,25.23,25.3,25.2,25.2,61800.0,17.4785,17.527,17.4577,17.4577,61800.0
2008-10-29 13:40:00,25.22,25.23,25.13,25.13,30700.0,17.4715,17.4785,17.4092,17.4092,30700.0
2008-10-29 13:45:00,25.14,25.21,25.12,25.15,48700.0,17.4161,17.4646,17.4023,17.423,48700.0
2008-10-29 13:50:00,25.15,25.24,25.15,25.24,80100.0,17.423,17.4854,17.423,17.4854,80100.0
2008-10-29 13:55:00,25.23,25.23,25.05,25.06,159200.0,17.4785,17.4785,17.3538,17.3607,159200.0
2008-10-29 14:00:00,25.06,25.11,25.06,25.06,155000.0,17.3607,17.3953,17.3607,17.3607,155000.0
2008-10-29 14:05:00,25.05,25.05,24.95,24.99,89300.0,17.3538,17.3538,17.2845,17.3122,89300.0
2008-10-29 14:10:00,24.99,25.18,24.97,25.14,139300.0,17.3122,17.4438,17.2983,17.4161,139300.0
2008-10-29 14:15:00,25.14,25.19,24.76,25.05,116700.0,17.4161,17.4508,17.1529,17.3538,116700.0
2008-10-29 14:20:00,25.05,25.31,24.76,24.87,498600.0,17.3538,17.5339,17.1529,17.2291,498600.0
2008-10-29 14:25:00,24.86,24.99,24.69,24.93,377300.0,17.2221,17.3122,17.1044,17.2706,377300.0
2008-10-29 14:30:00,24.94,24.98,24.56,24.61,439400.0,17.2776,17.3053,17.0143,17.0489,439400.0
2008-10-29 14:35:00,24.62,25.02,24.6,25.02,518300.0,17.0559,17.333,17.042,17.333,518300.0
2008-10-29 14:40:00,25.02,25.2,24.99,25.08,238600.0,17.333,17.4577,17.3122,17.3745,238600.0
2008-10-29 14:45:00,25.07,25.27,25.0,25.24,255800.0,17.3676,17.5062,17.3191,17.4854,255800.0
2008-10-29 14:50:00,25.21,25.21,24.94,24.94,214500.0,17.4646,17.4646,17.2776,17.2776,214500.0
2008-10-29 14:55:00,24.95,25.22,24.93,25.13,275700.0,17.2845,17.4715,17.2706,17.4092,275700.0
2008-10-29 15:00:00,25.13,25.2,24.95,25.02,204500.0,17.4092,17.4577,17.2845,17.333,204500.0
2008-10-29 15:05:00,25.02,25.18,24.96,25.07,239800.0,17.333,17.4438,17.2914,17.3676,239800.0
2008-10-29 15:10:00,25.04,25.22,25.0,25.21,198000.0,17.3468,17.4715,17.3191,17.4646,198000.0
2008-10-29 15:15:00,25.2,25.56,25.16,25.56,335900.0,17.4577,17.7071,17.43,17.7071,335900.0
2008-10-29 15:20:00,25.56,25.81,25.56,25.77,289900.0,17.7071,17.8803,17.7071,17.8526,289900.0
2008-10-29 15:25:00,25.77,25.92,25.62,25.62,428000.0,17.8526,17.9565,17.7486,17.7486,428000.0
2008-10-29 15:30:00,25.62,25.76,25.41,25.41,373000.0,17.7486,17.8456,17.6032,17.6032,373000.0
2008-10-29 15:35:00,25.39,25.62,25.34,25.59,376800.0,17.5893,17.7486,17.5547,17.7279,376800.0
2008-10-29 15:40:00,25.59,25.88,25.58,25.81,540100.0,17.7279,17.9288,17.7209,17.8803,540100.0
2008-10-29 15:45:00,25.81,26.09,25.78,25.98,357200.0,17.8803,18.0742,17.8595,17.998,357200.0
2008-10-29 15:50:00,25.98,26.03,25.41,25.43,633400.0,17.998,18.0327,17.6032,17.617,633400.0
2008-10-29 15:55:00,25.43,25.49,24.89,24.89,729300.0,17.617,17.6586,17.2429,17.2429,729300.0
2008-10-29 16:00:00,25.01,25.43,24.87,25.0,26200.0,17.3261,17.617,17.2291,17.3191,26200.0
2008-10-29 16:05:00,24.92,24.92,24.92,24.92,200.0,17.2637,17.2637,17.2637,17.2637,200.0
2008-10-29 16:10:00,24.92,24.92,24.92,24.92,0.0,17.2637,17.2637,17.2637,17.2637,0.0
2008-10-30 09:30:00,25.85,26.08,25.75,25.91,173900.0,17.908,18.0673,17.8387,17.9495,173900.0
2008-10-30 09:35:00,25.94,26.05,25.78,25.79,1140200.0,17.9703,18.0465,17.8595,17.8664,1140200.0
2008-10-30 09:40:00,25.78,26.04,25.68,25.94,291600.0,17.8595,18.0396,17.7902,17.9703,291600.0
2008-10-30 09:45:00,25.95,26.07,25.95,25.95,163900.0,17.9773,18.0604,17.9773,17.9773,163900.0
2008-10-30 09:50:00,25.95,25.96,25.79,25.85,239700.0,17.9773,17.9842,17.8664,17.908,239700.0
2008-10-30 09:55:00,25.85,25.88,25.67,25.78,327200.0,17.908,17.9288,17.7833,17.8595,327200.0
2008-10-30 10:00:00,25.77,25.95,25.74,25.92,157100.0,17.8526,17.9773,17.8318,17.9565,157100.0
2008-10-30 10:05:00,25.92,26.05,25.88,25.9,187100.0,17.9565,18.0465,17.9288,17.9426,187100.0
2008-10-30 10:10:00,25.9,25.97,25.82,25.83,96300.0,17.9426,17.9911,17.8872,17.8941,96300.0
2008-10-30 10:15:00,25.83,25.86,25.62,25.63,134500.0,17.8941,17.9149,17.7486,17.7556,134500.0
2008-10-30 10:20:00,25.63,25.64,25.49,25.59,341100.0,17.7556,17.7625,17.6586,17.7279,341100.0
2008-10-30 10:25:00,25.61,25.63,25.37,25.37,162500.0,17.7417,17.7556,17.5754,17.5754,162500.0
2008-10-30 10:30:00,25.38,25.48,25.29,25.43,188700.0,17.5824,17.6517,17.52,17.617,188700.0
2008-10-30 10:35:00,25.43,25.44,25.21,25.24,230800.0,17.617,17.6239,17.4646,17.4854,230800.0
2008-10-30 10:40:00,25.24,25.24,25.1,25.2,341700.0,17.4854,17.4854,17.3884,17.4577,341700.0
2008-10-30 10:45:00,25.21,25.36,25.21,25.35,219900.0,17.4646,17.5685,17.4646,17.5616,219900.0
2008-10-30 10:50:00,25.33,25.41,25.29,25.4,91600.0,17.5477,17.6032,17.52,17.5962,91600.0
2008-10-30 10:55:00,25.41,25.48,25.31,25.32,231600.0,17.6032,17.6517,17.5339,17.5408,231600.0
2008-10-30 11:00:00,25.31,25.59,25.31,25.5,204800.0,17.5339,17.7279,17.5339,17.6655,204800.0
2008-10-30 11:05:00,25.51,25.52,25.33,25.38,219000.0,17.6724,17.6794,17.5477,17.5824,219000.0
2008-10-30 11:10:00,25.39,25.47,25.36,25.43,145900.0,17.5893,17.6447,17.5685,17.617,145900.0
2008-10-30 11:15:00,25.43,25.47,25.15,25.21,130400.0,17.617,17.6447,17.423,17.4646,130400.0
2008-10-30 11:20:00,25.22,25.29,25.18,25.22,121900.0,17.4715,17.52,17.4438,17.4715,121900.0
2008-10-30 11:25:00,25.21,25.21,25.05,25.1,152200.0,17.4646,17.4646,17.3538,17.3884,152200.0
2008-10-30 11:30:00,25.13,25.2,24.99,25.03,211100.0,17.4092,17.4577,17.3122,17.3399,211100.0
2008-10-30 11:35:00,24.99,25.01,24.83,24.94,938800.0,17.3122,17.3261,17.2014,17.2776,938800.0
2008-10-30 11:40:00,24.94,24.98,24.83,24.97,77700.0,17.2776,17.3053,17.2014,17.2983,77700.0
2008-10-30 11:45:00,24.96,24.96,24.73,24.79,127800.0,17.2914,17.2914,17.1321,17.1736,127800.0
2008-10-30 11:50:00,24.78,24.82,24.56,24.58,102900.0,17.1667,17.1944,17.0143,17.0282,102900.0
2008-10-30 11:55:00,24.59,24.8,24.58,24.73,228800.0,17.0351,17.1806,17.0282,17.1321,228800.0
2008-10-30 12:00:00,24.72,25.03,24.69,25.03,183900.0,17.1252,17.3399,17.1044,17.3399,183900.0
2008-10-30 12:05:00,25.04,25.08,24.94,24.99,271200.0,17.3468,17.3745,17.2776,17.3122,271200.0
2008-10-30 12:10:00,24.97,25.0,24.8,24.96,320900.0,17.2983,17.3191,17.1806,17.2914,320900.0
2008-10-30 12:15:00,24.96,25.05,24.88,25.05,217000.0,17.2914,17.3538,17.236,17.3538,217000.0
2008-10-30 12:20:00,25.04,25.16,25.03,25.05,98500.0,17.3468,17.43,17.3399,17.3538,98500.0
2008-10-30 12:25:00,25.04,25.05,24.91,25.02,89700.0,17.3468,17.3538,17.2568,17.333,89700.0
2008-10-30 12:30:00,25.0,25.19,24.95,25.15,130400.0,17.3191,17.4508,17.2845,17.423,130400.0
2008-10-30 12:35:00,25.16,25.22,25.13,25.16,102200.0,17.43,17.4715,17.4092,17.43,102200.0
2008-10-30 12:40:00,25.18,25.22,25.14,25.16,117200.0,17.4438,17.4715,17.4161,17.43,117200.0
2008-10-30 12:45:00,25.17,25.25,25.09,25.25,96800.0,17.4369,17.4923,17.3815,17.4923,96800.0
2008-10-30 12:50:00,25.25,25.25,25.15,25.2,81500.0,17.4923,17.4923,17.423,17.4577,81500.0
2008-10-30 12:55:00,25.2,25.22,25.06,25.06,253900.0,17.4577,17.4715,17.3607,17.3607,253900.0
2008-10-30 13:00:00,25.06,25.06,24.95,25.05,389800.0,17.3607,17.3607,17.2845,17.3538,389800.0
2008-10-30 13:05:00,25.04,25.24,25.04,25.24,139000.0,17.3468,17.4854,17.3468,17.4854,139000.0
2008-10-30 13:10:00,25.26,25.38,25.22,25.33,86900.0,17.4992,17.5824,17.4715,17.5477,86900.0
2008-10-30 13:15:00,25.32,25.41,25.3,25.37,49500.0,17.5408,17.6032,17.527,17.5754,49500.0
2008-10-30 13:20:00,25.35,25.36,25.21,25.22,47300.0,17.5616,17.5685,17.4646,17.4715,47300.0
2008-10-30 13:25:00,25.23,25.29,25.14,25.15,60200.0,17.4785,17.52,17.4161,17.423,60200.0
2008-10-30 13:30:00,25.16,25.23,25.16,25.23,72500.0,17.43,17.4785,17.43,17.4785,72500.0
2008-10-30 13:35:00,25.22,25.34,25.2,25.32,63100.0,17.4715,17.5547,17.4577,17.5408,63100.0
2008-10-30 13:40:00,25.31,25.31,25.07,25.1,48800.0,17.5339,17.5339,17.3676,17.3884,48800.0
2008-10-30 13:45:00,25.1,25.15,25.1,25.15,24800.0,17.3884,17.423,17.3884,17.423,24800.0
2008-10-30 13:50:00,25.14,25.3,25.14,25.25,49400.0,17.4161,17.527,17.4161,17.4923,49400.0
2008-10-30 13:55:00,25.26,25.36,25.23,25.32,72800.0,17.4992,17.5685,17.4785,17.5408,72800.0
2008-10-30 14:00:00,25.28,25.36,25.26,25.33,50100.0,17.5131,17.5685,17.4992,17.5477,50100.0
2008-10-30 14:05:00,25.32,25.44,25.32,25.39,160400.0,17.5408,17.6239,17.5408,17.5893,160400.0
2008-10-30 14:10:00,25.39,25.44,25.33,25.36,62600.0,17.5893,17.6239,17.5477,17.5685,62600.0
2008-10-30 14:15:00,25.36,25.37,25.25,25.28,107000.0,17.5685,17.5754,17.4923,17.5131,107000.0
2008-10-30 14:20:00,25.28,25.45,25.23,25.44,147800.0,17.5131,17.6309,17.4785,17.6239,147800.0
2008-10-30 14:25:00,25.44,25.56,25.42,25.48,81800.0,17.6239,17.7071,17.6101,17.6517,81800.0
2008-10-30 14:30:00,25.45,25.5,25.36,25.46,118000.0,17.6309,17.6655,17.5685,17.6378,118000.0
2008-10-30 14:35:00,25.47,25.55,25.43,25.46,209100.0,17.6447,17.7001,17.617,17.6378,209100.0
2008-10-30 14:40:00,25.46,25.56,25.44,25.48,221100.0,17.6378,17.7071,17.6239,17.6517,221100.0
2008-10-30 14:45:00,25.45,25.61,25.42,25.61,152600.0,17.6309,17.7417,17.6101,17.7417,152600.0
2008-10-30 14:50:00,25.61,25.63,25.49,25.49,114900.0,17.7417,17.7556,17.6586,17.6586,114900.0
2008-10-30 14:55:00,25.49,25.55,25.38,25.52,298300.0,17.6586,17.7001,17.5824,17.6794,298300.0
2008-10-30 15:00:00,25.53,25.64,25.48,25.63,180300.0,17.6863,17.7625,17.6517,17.7556,180300.0
2008-10-30 15:05:00,25.62,25.77,25.6,25.7,192100.0,17.7486,17.8526,17.7348,17.8041,192100.0
2008-10-30 15:10:00,25.69,25.69,25.5,25.5,201700.0,17.7971,17.7971,17.6655,17.6655,201700.0
2008-10-30 15:15:00,25.5,25.5,25.22,25.32,264000.0,17.6655,17.6655,17.4715,17.5408,264000.0
2008-10-30 15:20:00,25.32,25.48,25.17,25.48,221500.0,17.5408,17.6517,17.4369,17.6517,221500.0
2008-10-30 15:25:00,25.46,25.53,25.33,25.45,240100.0,17.6378,17.6863,17.5477,17.6309,240100.0
2008-10-30 15:30:00,25.46,25.5,25.19,25.28,254700.0,17.6378,17.6655,17.4508,17.5131,254700.0
2008-10-30 15:35:00,25.29,25.39,25.15,25.35,481800.0,17.52,17.5893,17.423,17.5616,481800.0
2008-10-30 15:40:00,25.35,25.51,25.22,25.3,409500.0,17.5616,17.6724,17.4715,17.527,409500.0
2008-10-30 15:45:00,25.3,25.48,25.22,25.44,370600.0,17.527,17.6517,17.4715,17.6239,370600.0
2008-10-30 15:50:00,25.43,25.53,25.34,25.52,374100.0,17.617,17.6863,17.5547,17.6794,374100.0
2008-10-30 15:55:00,25.51,25.77,25.5,25.67,244600.0,17.6724,17.8526,17.6655,17.7833,244600.0
2008-10-30 16:00:00,25.67,25.67,25.67,25.67,0.0,17.7833,17.7833,17.7833,17.7833,0.0
2008-10-30 16:05:00,25.67,25.67,25.67,25.67,0.0,17.7833,17.7833,17.7833,17.7833,0.0
2008-10-30 16:10:00,25.69,25.69,25.69,25.69,100.0,17.7971,17.7971,17.7971,17.7971,100.0
2008-10-31 09:30:00,25.37,25.53,25.2,25.31,66800.0,17.5754,17.6863,17.4577,17.5339,66800.0
2008-10-31 09:35:00,25.32,25.34,25.19,25.25,52800.0,17.5408,17.5547,17.4508,17.4923,52800.0
2008-10-31 09:40:00,25.26,25.3,25.03,25.04,198600.0,17.4992,17.527,17.3399,17.3468,198600.0
2008-10-31 09:45:00,25.05,25.17,25.02,25.14,119200.0,17.3538,17.4369,17.333,17.4161,119200.0
2008-10-31 09:50:00,25.13,25.31,25.1,25.31,59500.0,17.4092,17.5339,17.3884,17.5339,59500.0
2008-10-31 09:55:00,25.31,25.39,25.25,25.33,77600.0,17.5339,17.5893,17.4923,17.5477,77600.0
2008-10-31 10:00:00,25.33,25.51,25.31,25.51,176500.0,17.5477,17.6724,17.5339,17.6724,176500.0
2008-10-31 10:05:00,25.52,25.62,25.44,25.59,83600.0,17.6794,17.7486,17.6239,17.7279,83600.0
2008-10-31 10:10:00,25.6,25.76,25.54,25.74,87200.0,17.7348,17.8456,17.6932,17.8318,87200.0
2008-10-31 10:15:00,25.75,25.75,25.56,25.66,64600.0,17.8387,17.8387,17.7071,17.7764,64600.0
2008-10-31 10:20:00,25.67,25.69,25.59,25.6,72200.0,17.7833,17.7971,17.7279,17.7348,72200.0
2008-10-31 10:25:00,25.61,25.62,25.55,25.6,93300.0,17.7417,17.7486,17.7001,17.7348,93300.0
2008-10-31 10:30:00,25.58,25.7,25.55,25.55,126900.0,17.7209,17.8041,17.7001,17.7001,126900.0
2008-10-31 10:35:00,25.55,25.56,25.42,25.43,217100.0,17.7001,17.7071,17.6101,17.617,217100.0
2008-10-31 10:40:00,25.42,25.48,25.34,25.44,129100.0,17.6101,17.6517,17.5547,17.6239,129100.0
2008-10-31 10:45:00,25.44,25.44,25.29,25.37,111900.0,17.6239,17.6239,17.52,17.5754,111900.0
2008-10-31 10:50:00,25.35,25.51,25.32,25.5,99300.0,17.5616,17.6724,17.5408,17.6655,99300.0
2008-10-31 10:55:00,25.51,25.53,25.36,25.47,74300.0,17.6724,17.6863,17.5685,17.6447,74300.0
2008-10-31 11:00:00,25.48,25.61,25.48,25.61,41400.0,17.6517,17.7417,17.6517,17.7417,41400.0
2008-10-31 11:05:00,25.6,25.6,25.47,25.53,33100.0,17.7348,17.7348,17.6447,17.6863,33100.0
2008-10-31 11:10:00,25.53,25.58,25.48,25.5,29600.0,17.6863,17.7209,17.6517,17.6655,29600.0
2008-10-31 11:15:00,25.5,25.82,25.5,25.82,69300.0,17.6655,17.8872,17.6655,17.8872,69300.0
2008-10-31 11:20:00,25.82,25.86,25.8,25.82,75400.0,17.8872,17.9149,17.8733,17.8872,75400.0
2008-10-31 11:25:00,25.81,25.81,25.71,25.77,35300.0,17.8803,17.8803,17.811,17.8526,35300.0
2008-10-31 11:30:00,25.77,25.84,25.71,25.74,30000.0,17.8526,17.901,17.811,17.8318,30000.0
2008-10-31 11:35:00,25.73,25.84,25.7,25.84,22600.0,17.8248,17.901,17.8041,17.901,22600.0
2008-10-31 11:40:00,25.84,25.86,25.73,25.78,93900.0,17.901,17.9149,17.8248,17.8595,93900.0
2008-10-31 11:45:00,25.77,25.83,25.63,25.63,40300.0,17.8526,17.8941,17.7556,17.7556,40300.0
2008-10-31 11:50:00,25.63,25.79,25.6,25.79,78700.0,17.7556,17.8664,17.7348,17.8664,78700.0
2008-10-31 11:55:00,25.79,25.79,25.65,25.68,38500.0,17.8664,17.8664,17.7694,17.7902,38500.0
2008-10-31 12:00:00,25.69,25.7,25.56,25.6,75500.0,17.7971,17.8041,17.7071,17.7348,75500.0
2008-10-31 12:05:00,25.6,25.66,25.53,25.6,44900.0,17.7348,17.7764,17.6863,17.7348,44900.0
2008-10-31 12:10:00,25.59,25.61,25.54,25.55,32700.0,17.7279,17.7417,17.6932,17.7001,32700.0
2008-10-31 12:15:00,25.54,25.56,25.43,25.52,48400.0,17.6932,17.7071,17.617,17.6794,48400.0
2008-10-31 12:20:00,25.53,25.62,25.49,25.53,56300.0,17.6863,17.7486,17.6586,17.6863,56300.0
2008-10-31 12:25:00,25.53,25.67,25.53,25.58,62300.0,17.6863,17.7833,17.6863,17.7209,62300.0
2008-10-31 12:30:00,25.58,25.61,25.45,25.52,123300.0,17.7209,17.7417,17.6309,17.6794,123300.0
2008-10-31 12:35:00,25.51,25.54,25.44,25.51,137300.0,17.6724,17.6932,17.6239,17.6724,137300.0
2008-10-31 12:40:00,25.52,25.56,25.51,25.54,35800.0,17.6794,17.7071,17.6724,17.6932,35800.0
2008-10-31 12:45:00,25.53,25.62,25.49,25.62,36200.0,17.6863,17.7486,17.6586,17.7486,36200.0
2008-10-31 12:50:00,25.61,25.64,25.59,25.63,29900.0,17.7417,17.7625,17.7279,17.7556,29900.0
2008-10-31 12:55:00,25.63,25.65,25.59,25.6,36600.0,17.7556,17.7694,17.7279,17.7348,36600.0
2008-10-31 13:00:00,25.59,25.66,25.58,25.65,8400.0,17.7279,17.7764,17.7209,17.7694,8400.0
2008-10-31 13:05:00,25.7,25.78,25.67,25.7,46600.0,17.8041,17.8595,17.7833,17.8041,46600.0
2008-10-31 13:10:00,25.71,25.8,25.71,25.76,102900.0,17.811,17.8733,17.811,17.8456,102900.0
2008-10-31 13:15:00,25.77,25.84,25.75,25.83,61200.0,17.8526,17.901,17.8387,17.8941,61200.0
2008-10-31 13:20:00,25.82,26.06,25.82,26.05,193900.0,17.8872,18.0535,17.8872,18.0465,193900.0
2008-10-31 13:25:00,26.04,26.04,25.92,25.94,35300.0,18.0396,18.0396,17.9565,17.9703,35300.0
2008-10-31 13:30:00,25.93,26.12,25.92,26.1,371900.0,17.9634,18.095,17.9565,18.0812,371900.0
2008-10-31 13:35:00,26.11,26.14,26.04,26.1,101600.0,18.0881,18.1089,18.0396,18.0812,101600.0
2008-10-31 13:40:00,26.09,26.12,25.96,26.03,78200.0,18.0742,18.095,17.9842,18.0327,78200.0
2008-10-31 13:45:00,26.04,26.06,25.97,25.97,145900.0,18.0396,18.0535,17.9911,17.9911,145900.0
2008-10-31 13:50:00,25.99,26.01,25.92,25.99,64300.0,18.005,18.0188,17.9565,18.005,64300.0
2008-10-31 13:55:00,25.99,26.06,25.94,26.01,111700.0,18.005,18.0535,17.9703,18.0188,111700.0
2008-10-31 14:00:00,26.01,26.06,25.95,26.01,85700.0,18.0188,18.0535,17.9773,18.0188,85700.0
2008-10-31 14:05:00,26.01,26.15,26.01,26.09,84700.0,18.0188,18.1158,18.0188,18.0742,84700.0
2008-10-31 14:10:00,26.09,26.14,26.05,26.05,47900.0,18.0742,18.1089,18.0465,18.0465,47900.0
2008-10-31 14:15:00,26.06,26.07,25.91,25.97,132100.0,18.0535,18.0604,17.9495,17.9911,132100.0
2008-10-31 14:20:00,25.98,26.01,25.9,25.98,110600.0,17.998,18.0188,17.9426,17.998,110600.0
2008-10-31 14:25:00,25.97,26.15,25.97,26.12,94400.0,17.9911,18.1158,17.9911,18.095,94400.0
2008-10-31 14:30:00,26.13,26.18,25.99,26.17,154600.0,18.1019,18.1366,18.005,18.1297,154600.0
2008-10-31 14:35:00,26.17,26.28,26.15,26.25,69600.0,18.1297,18.2059,18.1158,18.1851,69600.0
2008-10-31 14:40:00,26.24,26.25,26.12,26.17,128900.0,18.1782,18.1851,18.095,18.1297,128900.0
2008-10-31 14:45:00,26.19,26.2,26.01,26.12,77000.0,18.1435,18.1504,18.0188,18.095,77000.0
2008-10-31 14:50:00,26.13,26.25,26.1,26.25,131000.0,18.1019,18.1851,18.0812,18.1851,131000.0
2008-10-31 14:55:00,26.26,26.33,26.25,26.32,132100.0,18.192,18.2405,18.1851,18.2336,132100.0
2008-10-31 15:00:00,26.34,26.49,26.32,26.4,227500.0,18.2474,18.3513,18.2336,18.289,227500.0
2008-10-31 15:05:00,26.39,26.41,26.19,26.34,222600.0,18.2821,18.2959,18.1435,18.2474,222600.0
2008-10-31 15:10:00,26.37,26.38,26.16,26.18,195700.0,18.2682,18.2751,18.1227,18.1366,195700.0
2008-10-31 15:15:00,26.18,26.21,26.0,26.02,301500.0,18.1366,18.1574,18.0119,18.0257,301500.0
2008-10-31 15:20:00,26.01,26.2,25.93,26.15,284200.0,18.0188,18.1504,17.9634,18.1158,284200.0
2008-10-31 15:25:00,26.16,26.17,25.85,25.96,236000.0,18.1227,18.1297,17.908,17.9842,236000.0
2008-10-31 15:30:00,25.97,26.18,25.91,26.15,320600.0,17.9911,18.1366,17.9495,18.1158,320600.0
2008-10-31 15:35:00,26.13,26.28,26.13,26.28,443600.0,18.1019,18.2059,18.1019,18.2059,443600.0
2008-10-31 15:40:00,26.27,26.28,25.78,25.92,342600.0,18.1989,18.2059,17.8595,17.9565,342600.0
2008-10-31 15:45:00,25.92,26.01,25.79,25.83,395800.0,17.9565,18.0188,17.8664,17.8941,395800.0
2008-10-31 15:50:00,25.83,25.98,25.68,25.72,396900.0,17.8941,17.998,17.7902,17.8179,396900.0
2008-10-31 15:55:00,25.72,26.0,25.72,26.0,305000.0,17.8179,18.0119,17.8179,18.0119,305000.0
2008-10-31 16:00:00,25.92,25.92,25.92,25.92,300.0,17.9565,17.9565,17.9565,17.9565,300.0
2008-10-31 16:05:00,25.92,25.92,25.92,25.92,0.0,17.9565,17.9565,17.9565,17.9565,0.0
2008-10-31 16:10:00,25.92,25.92,25.92,25.92,0.0,17.9565,17.9565,17.9565,17.9565,0.0
2008-11-03 09:30:00,25.97,26.06,25.69,25.86,70000.0,17.9911,18.0535,17.7971,17.9149,70000.0
2008-11-03 09:35:00,25.88,26.2,25.87,26.1,42200.0,17.9288,18.1504,17.9218,18.0812,42200.0
2008-11-03 09:40:00,26.12,26.33,26.12,26.23,144600.0,18.095,18.2405,18.095,18.1712,144600.0
2008-11-03 09:45:00,26.24,26.33,26.23,26.31,109200.0,18.1782,18.2405,18.1712,18.2266,109200.0
2008-11-03 09:50:00,26.31,26.32,26.21,26.23,57700.0,18.2266,18.2336,18.1574,18.1712,57700.0
2008-11-03 09:55:00,26.2,26.21,26.06,26.08,53500.0,18.1504,18.1574,18.0535,18.0673,53500.0
2008-11-03 10:00:00,26.08,26.11,25.87,25.96,153300.0,18.0673,18.0881,17.9218,17.9842,153300.0
2008-11-03 10:05:00,25.96,26.07,25.9,26.07,93200.0,17.9842,18.0604,17.9426,18.0604,93200.0
2008-11-03 10:10:00,26.07,26.14,26.0,26.04,78600.0,18.0604,18.1089,18.0119,18.0396,78600.0
2008-11-03 10:15:00,26.04,26.09,25.84,25.85,69100.0,18.0396,18.0742,17.901,17.908,69100.0
2008-11-03 10:20:00,25.85,25.88,25.67,25.72,127700.0,17.908,17.9288,17.7833,17.8179,127700.0
2008-11-03 10:25:00,25.69,25.76,25.64,25.71,84600.0,17.7971,17.8456,17.7625,17.811,84600.0
2008-11-03 10:30:00,25.71,25.79,25.6,25.76,250000.0,17.811,17.8664,17.7348,17.8456,250000.0
2008-11-03 10:35:00,25.76,25.9,25.73,25.88,58400.0,17.8456,17.9426,17.8248,17.9288,58400.0
2008-11-03 10:40:00,25.88,25.91,25.79,25.79,87900.0,17.9288,17.9495,17.8664,17.8664,87900.0
2008-11-03 10:45:00,25.78,26.01,25.78,25.93,61600.0,17.8595,18.0188,17.8595,17.9634,61600.0
2008-11-03 10:50:00,25.94,26.02,25.94,25.99,53000.0,17.9703,18.0257,17.9703,18.005,53000.0
2008-11-03 10:55:00,25.98,26.02,25.94,25.97,58700.0,17.998,18.0257,17.9703,17.9911,58700.0
2008-11-03 11:00:00,25.97,26.03,25.96,25.97,57800.0,17.9911,18.0327,17.9842,17.9911,57800.0
2008-11-03 11:05:00,25.98,26.01,25.91,25.98,51000.0,17.998,18.0188,17.9495,17.998,51000.0
2008-11-03 11:10:00,25.98,26.03,25.92,25.92,33100.0,17.998,18.0327,17.9565,17.9565,33100.0
2008-11-03 11:15:00,25.91,25.92,25.83,25.86,174900.0,17.9495,17.9565,17.8941,17.9149,174900.0
2008-11-03 11:20:00,25.85,25.95,25.84,25.88,39600.0,17.908,17.9773,17.901,17.9288,39600.0
2008-11-03 11:25:00,25.89,25.94,25.86,25.91,160900.0,17.9357,17.9703,17.9149,17.9495,160900.0
2008-11-03 11:30:00,25.91,25.97,25.9,25.97,39100.0,17.9495,17.9911,17.9426,17.9911,39100.0
2008-11-03 11:35:00,25.98,26.06,25.97,26.04,57200.0,17.998,18.0535,17.9911,18.0396,57200.0
2008-11-03 11:40:00,26.04,26.12,26.03,26.07,40000.0,18.0396,18.095,18.0327,18.0604,40000.0
2008-11-03 11:45:00,26.08,26.1,26.05,26.09,103600.0,18.0673,18.0812,18.0465,18.0742,103600.0
2008-11-03 11:50:00,26.09,26.18,26.07,26.17,120900.0,18.0742,18.1366,18.0604,18.1297,120900.0
2008-11-03 11:55:00,26.16,26.24,26.16,26.2,52200.0,18.1227,18.1782,18.1227,18.1504,52200.0
2008-11-03 12:00:00,26.2,26.2,26.12,26.12,76300.0,18.1504,18.1504,18.095,18.095,76300.0
2008-11-03 12:05:00,26.12,26.14,26.05,26.07,44900.0,18.095,18.1089,18.0465,18.0604,44900.0
2008-11-03 12:10:00,26.05,26.15,26.03,26.13,81900.0,18.0465,18.1158,18.0327,18.1019,81900.0
2008-11-03 12:15:00,26.12,26.13,26.04,26.08,98700.0,18.095,18.1019,18.0396,18.0673,98700.0
2008-11-03 12:20:00,26.08,26.1,25.99,26.01,69500.0,18.0673,18.0812,18.005,18.0188,69500.0
2008-11-03 12:25:00,26.0,26.1,26.0,26.06,89700.0,18.0119,18.0812,18.0119,18.0535,89700.0
2008-11-03 12:30:00,26.04,26.11,26.03,26.06,66000.0,18.0396,18.0881,18.0327,18.0535,66000.0
2008-11-03 12:35:00,26.08,26.09,25.96,25.97,40500.0,18.0673,18.0742,17.9842,17.9911,40500.0
2008-11-03 12:40:00,25.97,25.97,25.87,25.92,38700.0,17.9911,17.9911,17.9218,17.9565,38700.0
2008-11-03 12:45:00,25.92,25.94,25.87,25.87,36600.0,17.9565,17.9703,17.9218,17.9218,36600.0
2008-11-03 12:50:00,25.87,25.87,25.82,25.84,55000.0,17.9218,17.9218,17.8872,17.901,55000.0
2008-11-03 12:55:00,25.85,25.87,25.82,25.86,73100.0,17.908,17.9218,17.8872,17.9149,73100.0
2008-11-03 13:00:00,25.86,25.96,25.86,25.96,27600.0,17.9149,17.9842,17.9149,17.9842,27600.0
2008-11-03 13:05:00,25.96,26.01,25.93,26.01,16400.0,17.9842,18.0188,17.9634,18.0188,16400.0
2008-11-03 13:10:00,26.01,26.03,25.98,25.98,32000.0,18.0188,18.0327,17.998,17.998,32000.0
2008-11-03 13:15:00,25.99,26.0,25.86,25.87,33000.0,18.005,18.0119,17.9149,17.9218,33000.0
2008-11-03 13:20:00,25.87,25.91,25.85,25.91,80700.0,17.9218,17.9495,17.908,17.9495,80700.0
2008-11-03 13:25:00,25.91,25.91,25.85,25.87,35900.0,17.9495,17.9495,17.908,17.9218,35900.0
2008-11-03 13:30:00,25.87,25.88,25.82,25.84,91100.0,17.9218,17.9288,17.8872,17.901,91100.0
2008-11-03 13:35:00,25.83,25.94,25.82,25.92,160700.0,17.8941,17.9703,17.8872,17.9565,160700.0
2008-11-03 13:40:00,25.92,25.94,25.85,25.86,53200.0,17.9565,17.9703,17.908,17.9149,53200.0
2008-11-03 13:45:00,25.87,25.87,25.78,25.8,79700.0,17.9218,17.9218,17.8595,17.8733,79700.0
2008-11-03 13:50:00,25.8,25.8,25.77,25.77,23400.0,17.8733,17.8733,17.8526,17.8526,23400.0
2008-11-03 13:55:00,25.77,25.77,25.68,25.71,43500.0,17.8526,17.8526,17.7902,17.811,43500.0
2008-11-03 14:00:00,25.7,25.72,25.62,25.66,134300.0,17.8041,17.8179,17.7486,17.7764,134300.0
2008-11-03 14:05:00,25.66,25.72,25.64,25.7,177900.0,17.7764,17.8179,17.7625,17.8041,177900.0
2008-11-03 14:10:00,25.7,25.7,25.59,25.62,124800.0,17.8041,17.8041,17.7279,17.7486,124800.0
2008-11-03 14:15:00,25.62,25.63,25.51,25.51,189300.0,17.7486,17.7556,17.6724,17.6724,189300.0
2008-11-03 14:20:00,25.51,25.57,25.49,25.54,255200.0,17.6724,17.714,17.6586,17.6932,255200.0
2008-11-03 14:25:00,25.53,25.58,25.49,25.58,139800.0,17.6863,17.7209,17.6586,17.7209,139800.0
2008-11-03 14:30:00,25.59,25.61,25.52,25.53,71300.0,17.7279,17.7417,17.6794,17.6863,71300.0
2008-11-03 14:35:00,25.55,25.63,25.52,25.6,91400.0,17.7001,17.7556,17.6794,17.7348,91400.0
2008-11-03 14:40:00,25.6,25.6,25.54,25.59,94700.0,17.7348,17.7348,17.6932,17.7279,94700.0
2008-11-03 14:45:00,25.59,25.71,25.57,25.68,119700.0,17.7279,17.811,17.714,17.7902,119700.0
2008-11-03 14:50:00,25.69,25.69,25.59,25.65,97400.0,17.7971,17.7971,17.7279,17.7694,97400.0
2008-11-03 14:55:00,25.64,25.67,25.54,25.55,114700.0,17.7625,17.7833,17.6932,17.7001,114700.0
2008-11-03 15:00:00,25.54,25.55,25.43,25.43,63000.0,17.6932,17.7001,17.617,17.617,63000.0
2008-11-03 15:05:00,25.43,25.53,25.4,25.52,188100.0,17.617,17.6863,17.5962,17.6794,188100.0
2008-11-03 15:10:00,25.51,25.61,25.48,25.5,103200.0,17.6724,17.7417,17.6517,17.6655,103200.0
2008-11-03 15:15:00,25.5,25.63,25.5,25.63,65700.0,17.6655,17.7556,17.6655,17.7556,65700.0
2008-11-03 15:20:00,25.63,25.64,25.49,25.54,52400.0,17.7556,17.7625,17.6586,17.6932,52400.0
2008-11-03 15:25:00,25.54,25.65,25.54,25.64,62400.0,17.6932,17.7694,17.6932,17.7625,62400.0
2008-11-03 15:30:00,25.65,25.69,25.58,25.69,152100.0,17.7694,17.7971,17.7209,17.7971,152100.0
2008-11-03 15:35:00,25.71,25.74,25.69,25.71,61600.0,17.811,17.8318,17.7971,17.811,61600.0
2008-11-03 15:40:00,25.71,25.79,25.68,25.68,190900.0,17.811,17.8664,17.7902,17.7902,190900.0
2008-11-03 15:45:00,25.68,25.84,25.68,25.8,432200.0,17.7902,17.901,17.7902,17.8733,432200.0
2008-11-03 15:50:00,25.8,25.82,25.7,25.71,309200.0,17.8733,17.8872,17.8041,17.811,309200.0
2008-11-03 15:55:00,25.71,25.77,25.64,25.75,191200.0,17.811,17.8526,17.7625,17.8387,191200.0
2008-11-03 16:00:00,25.75,25.75,25.75,25.75,0.0,17.8387,17.8387,17.8387,17.8387,0.0
2008-11-03 16:05:00,25.75,25.75,25.75,25.75,0.0,17.8387,17.8387,17.8387,17.8387,0.0
2008-11-03 16:10:00,25.75,25.75,25.75,25.75,0.0,17.8387,17.8387,17.8387,17.8387,0.0
2008-11-04 09:30:00,26.52,26.58,26.49,26.53,309300.0,18.3721,18.4137,18.3513,18.3791,309300.0
2008-11-04 09:35:00,26.54,26.77,26.54,26.7,303700.0,18.386,18.5453,18.386,18.4968,303700.0
2008-11-04 09:40:00,26.7,26.7,26.57,26.67,447800.0,18.4968,18.4968,18.4068,18.476,447800.0
2008-11-04 09:45:00,26.66,26.66,26.57,26.62,371000.0,18.4691,18.4691,18.4068,18.4414,371000.0
2008-11-04 09:50:00,26.62,26.69,26.57,26.67,348200.0,18.4414,18.4899,18.4068,18.476,348200.0
2008-11-04 09:55:00,26.68,26.69,26.48,26.52,236300.0,18.483,18.4899,18.3444,18.3721,236300.0
2008-11-04 10:00:00,26.49,26.56,26.45,26.53,122800.0,18.3513,18.3998,18.3236,18.3791,122800.0
2008-11-04 10:05:00,26.54,26.57,26.48,26.5,56400.0,18.386,18.4068,18.3444,18.3583,56400.0
2008-11-04 10:10:00,26.52,26.58,26.52,26.58,59900.0,18.3721,18.4137,18.3721,18.4137,59900.0
2008-11-04 10:15:00,26.58,26.74,26.58,26.74,101300.0,18.4137,18.5245,18.4137,18.5245,101300.0
2008-11-04 10:20:00,26.74,26.8,26.72,26.76,77800.0,18.5245,18.5661,18.5107,18.5384,77800.0
2008-11-04 10:25:00,26.77,26.87,26.74,26.87,109900.0,18.5453,18.6146,18.5245,18.6146,109900.0
2008-11-04 10:30:00,26.87,27.0,26.87,26.98,193800.0,18.6146,18.7047,18.6146,18.6908,193800.0
2008-11-04 10:35:00,26.98,27.04,26.97,26.99,93600.0,18.6908,18.7324,18.6839,18.6977,93600.0
2008-11-04 10:40:00,27.0,27.0,26.93,26.94,108300.0,18.7047,18.7047,18.6562,18.6631,108300.0
2008-11-04 10:45:00,26.94,27.13,26.94,27.12,260800.0,18.6631,18.7947,18.6631,18.7878,260800.0
2008-11-04 10:50:00,27.11,27.16,27.06,27.09,79500.0,18.7809,18.8155,18.7462,18.767,79500.0
2008-11-04 10:55:00,27.08,27.08,26.95,27.03,161900.0,18.7601,18.7601,18.67,18.7254,161900.0
2008-11-04 11:00:00,27.03,27.17,27.03,27.15,75000.0,18.7254,18.8224,18.7254,18.8086,75000.0
2008-11-04 11:05:00,27.16,27.16,27.11,27.11,207300.0,18.8155,18.8155,18.7809,18.7809,207300.0
2008-11-04 11:10:00,27.13,27.14,27.05,27.09,304500.0,18.7947,18.8016,18.7393,18.767,304500.0
2008-11-04 11:15:00,27.09,27.12,27.05,27.06,111800.0,18.767,18.7878,18.7393,18.7462,111800.0
2008-11-04 11:20:00,27.06,27.06,27.0,27.03,243100.0,18.7462,18.7462,18.7047,18.7254,243100.0
2008-11-04 11:25:00,27.03,27.09,27.0,27.08,152300.0,18.7254,18.767,18.7047,18.7601,152300.0
2008-11-04 11:30:00,27.07,27.09,27.01,27.07,38500.0,18.7531,18.767,18.7116,18.7531,38500.0
2008-11-04 11:35:00,27.08,27.1,27.03,27.07,28300.0,18.7601,18.7739,18.7254,18.7531,28300.0
2008-11-04 11:40:00,27.08,27.13,27.05,27.12,28200.0,18.7601,18.7947,18.7393,18.7878,28200.0
2008-11-04 11:45:00,27.13,27.22,27.12,27.22,34900.0,18.7947,18.8571,18.7878,18.8571,34900.0
2008-11-04 11:50:00,27.21,27.28,27.21,27.25,53500.0,18.8501,18.8986,18.8501,18.8778,53500.0
2008-11-04 11:55:00,27.25,27.3,27.2,27.2,34800.0,18.8778,18.9125,18.8432,18.8432,34800.0
2008-11-04 12:00:00,27.19,27.19,27.04,27.04,47600.0,18.8363,18.8363,18.7324,18.7324,47600.0
2008-11-04 12:05:00,27.02,27.04,26.98,27.0,38900.0,18.7185,18.7324,18.6908,18.7047,38900.0
2008-11-04 12:10:00,27.0,27.04,26.98,27.0,117600.0,18.7047,18.7324,18.6908,18.7047,117600.0
2008-11-04 12:15:00,27.01,27.04,26.93,26.93,31900.0,18.7116,18.7324,18.6562,18.6562,31900.0
2008-11-04 12:20:00,26.93,27.01,26.93,27.01,46100.0,18.6562,18.7116,18.6562,18.7116,46100.0
2008-11-04 12:25:00,27.01,27.04,26.91,26.91,73500.0,18.7116,18.7324,18.6423,18.6423,73500.0
2008-11-04 12:30:00,26.91,26.92,26.85,26.89,150200.0,18.6423,18.6492,18.6007,18.6285,150200.0
2008-11-04 12:35:00,26.9,26.97,26.89,26.96,38800.0,18.6354,18.6839,18.6285,18.6769,38800.0
2008-11-04 12:40:00,26.94,26.95,26.87,26.88,25800.0,18.6631,18.67,18.6146,18.6215,25800.0
2008-11-04 12:45:00,26.88,26.94,26.87,26.92,25200.0,18.6215,18.6631,18.6146,18.6492,25200.0
2008-11-04 12:50:00,26.92,26.95,26.91,26.95,26000.0,18.6492,18.67,18.6423,18.67,26000.0
2008-11-04 12:55:00,26.95,26.95,26.91,26.94,32700.0,18.67,18.67,18.6423,18.6631,32700.0
2008-11-04 13:00:00,26.94,27.0,26.93,26.98,54100.0,18.6631,18.7047,18.6562,18.6908,54100.0
2008-11-04 13:05:00,26.98,26.99,26.91,26.91,32600.0,18.6908,18.6977,18.6423,18.6423,32600.0
2008-11-04 13:10:00,26.9,26.91,26.83,26.89,367400.0,18.6354,18.6423,18.5869,18.6285,367400.0
2008-11-04 13:15:00,26.89,27.04,26.88,27.0,61300.0,18.6285,18.7324,18.6215,18.7047,61300.0
2008-11-04 13:20:00,27.0,27.04,26.99,27.04,27600.0,18.7047,18.7324,18.6977,18.7324,27600.0
2008-11-04 13:25:00,27.03,27.07,27.0,27.05,22500.0,18.7254,18.7531,18.7047,18.7393,22500.0
2008-11-04 13:30:00,27.06,27.07,26.94,26.97,33800.0,18.7462,18.7531,18.6631,18.6839,33800.0
2008-11-04 13:35:00,26.97,27.05,26.96,27.05,45700.0,18.6839,18.7393,18.6769,18.7393,45700.0
2008-11-04 13:40:00,27.05,27.16,27.04,27.1,35300.0,18.7393,18.8155,18.7324,18.7739,35300.0
2008-11-04 13:45:00,27.1,27.2,27.1,27.1,39800.0,18.7739,18.8432,18.7739,18.7739,39800.0
2008-11-04 13:50:00,27.1,27.12,27.04,27.04,44200.0,18.7739,18.7878,18.7324,18.7324,44200.0
2008-11-04 13:55:00,27.03,27.09,27.02,27.06,42000.0,18.7254,18.767,18.7185,18.7462,42000.0
2008-11-04 14:00:00,27.05,27.05,26.88,26.92,67300.0,18.7393,18.7393,18.6215,18.6492,67300.0
2008-11-04 14:05:00,26.93,26.93,26.8,26.82,129400.0,18.6562,18.6562,18.5661,18.58,129400.0
2008-11-04 14:10:00,26.83,26.9,26.82,26.87,52100.0,18.5869,18.6354,18.58,18.6146,52100.0
2008-11-04 14:15:00,26.86,26.92,26.79,26.89,78700.0,18.6077,18.6492,18.5592,18.6285,78700.0
2008-11-04 14:20:00,26.89,26.91,26.84,26.85,55000.0,18.6285,18.6423,18.5938,18.6007,55000.0
2008-11-04 14:25:00,26.85,26.96,26.85,26.96,45200.0,18.6007,18.6769,18.6007,18.6769,45200.0
2008-11-04 14:30:00,26.95,26.97,26.86,26.9,37000.0,18.67,18.6839,18.6077,18.6354,37000.0
2008-11-04 14:35:00,26.9,26.96,26.9,26.92,40000.0,18.6354,18.6769,18.6354,18.6492,40000.0
2008-11-04 14:40:00,26.93,26.99,26.93,26.94,21000.0,18.6562,18.6977,18.6562,18.6631,21000.0
2008-11-04 14:45:00,26.9,26.9,26.79,26.8,73000.0,18.6354,18.6354,18.5592,18.5661,73000.0
2008-11-04 14:50:00,26.8,26.8,26.67,26.67,109900.0,18.5661,18.5661,18.476,18.476,109900.0
2008-11-04 14:55:00,26.67,26.74,26.63,26.72,459300.0,18.476,18.5245,18.4483,18.5107,459300.0
2008-11-04 15:00:00,26.72,26.75,26.61,26.63,220900.0,18.5107,18.5315,18.4345,18.4483,220900.0
2008-11-04 15:05:00,26.64,26.75,26.64,26.7,75500.0,18.4553,18.5315,18.4553,18.4968,75500.0
2008-11-04 15:10:00,26.7,26.84,26.62,26.83,383300.0,18.4968,18.5938,18.4414,18.5869,383300.0
2008-11-04 15:15:00,26.84,26.87,26.8,26.84,110000.0,18.5938,18.6146,18.5661,18.5938,110000.0
2008-11-04 15:20:00,26.85,26.87,26.73,26.87,68100.0,18.6007,18.6146,18.5176,18.6146,68100.0
2008-11-04 15:25:00,26.88,26.89,26.78,26.79,77600.0,18.6215,18.6285,18.5522,18.5592,77600.0
2008-11-04 15:30:00,26.8,27.0,26.8,26.98,159100.0,18.5661,18.7047,18.5661,18.6908,159100.0
2008-11-04 15:35:00,26.98,27.06,26.94,27.03,215900.0,18.6908,18.7462,18.6631,18.7254,215900.0
2008-11-04 15:40:00,27.05,27.14,27.03,27.12,196500.0,18.7393,18.8016,18.7254,18.7878,196500.0
2008-11-04 15:45:00,27.13,27.26,27.12,27.13,221700.0,18.7947,18.8848,18.7878,18.7947,221700.0
2008-11-04 15:50:00,27.14,27.16,26.85,26.92,261500.0,18.8016,18.8155,18.6007,18.6492,261500.0
2008-11-04 15:55:00,26.92,27.19,26.92,27.19,256000.0,18.6492,18.8363,18.6492,18.8363,256000.0
2008-11-04 16:00:00,27.19,27.19,27.14,27.14,1500.0,18.8363,18.8363,18.8016,18.8016,1500.0
2008-11-04 16:05:00,27.14,27.14,27.14,27.14,0.0,18.8016,18.8016,18.8016,18.8016,0.0
2008-11-04 16:10:00,27.14,27.14,27.14,27.14,0.0,18.8016,18.8016,18.8016,18.8016,0.0
2008-11-05 09:30:00,26.81,26.87,26.36,26.4,98300.0,18.573,18.6146,18.2613,18.289,98300.0
2008-11-05 09:35:00,26.42,26.55,26.37,26.55,198000.0,18.3029,18.3929,18.2682,18.3929,198000.0
2008-11-05 09:40:00,26.55,26.59,26.27,26.29,868500.0,18.3929,18.4206,18.1989,18.2128,868500.0
2008-11-05 09:45:00,26.26,26.3,26.16,26.22,874100.0,18.192,18.2197,18.1227,18.1643,874100.0
2008-11-05 09:50:00,26.22,26.24,26.11,26.2,999700.0,18.1643,18.1782,18.0881,18.1504,999700.0
2008-11-05 09:55:00,26.2,26.26,26.12,26.25,490700.0,18.1504,18.192,18.095,18.1851,490700.0
2008-11-05 10:00:00,26.25,26.41,26.2,26.39,1093600.0,18.1851,18.2959,18.1504,18.2821,1093600.0
2008-11-05 10:05:00,26.41,26.62,26.36,26.62,146700.0,18.2959,18.4414,18.2613,18.4414,146700.0
2008-11-05 10:10:00,26.62,26.64,26.48,26.54,117900.0,18.4414,18.4553,18.3444,18.386,117900.0
2008-11-05 10:15:00,26.53,26.71,26.51,26.68,122000.0,18.3791,18.5038,18.3652,18.483,122000.0
2008-11-05 10:20:00,26.69,26.91,26.69,26.86,413400.0,18.4899,18.6423,18.4899,18.6077,413400.0
2008-11-05 10:25:00,26.87,26.93,26.81,26.93,115100.0,18.6146,18.6562,18.573,18.6562,115100.0
2008-11-05 10:30:00,26.93,27.06,26.93,26.99,99100.0,18.6562,18.7462,18.6562,18.6977,99100.0
2008-11-05 10:35:00,26.99,27.02,26.85,26.86,103000.0,18.6977,18.7185,18.6007,18.6077,103000.0
2008-11-05 10:40:00,26.86,26.91,26.81,26.86,89300.0,18.6077,18.6423,18.573,18.6077,89300.0
2008-11-05 10:45:00,26.87,26.99,26.78,26.99,82700.0,18.6146,18.6977,18.5522,18.6977,82700.0
2008-11-05 10:50:00,27.0,27.0,26.83,26.88,61000.0,18.7047,18.7047,18.5869,18.6215,61000.0
2008-11-05 10:55:00,26.87,26.91,26.67,26.69,131300.0,18.6146,18.6423,18.476,18.4899,131300.0
2008-11-05 11:00:00,26.7,26.78,26.7,26.73,31500.0,18.4968,18.5522,18.4968,18.5176,31500.0
2008-11-05 11:05:00,26.73,26.75,26.62,26.64,87500.0,18.5176,18.5315,18.4414,18.4553,87500.0
2008-11-05 11:10:00,26.63,26.73,26.6,26.71,98300.0,18.4483,18.5176,18.4275,18.5038,98300.0
2008-11-05 11:15:00,26.7,26.72,26.59,26.67,60600.0,18.4968,18.5107,18.4206,18.476,60600.0
2008-11-05 11:20:00,26.66,26.66,26.5,26.51,111100.0,18.4691,18.4691,18.3583,18.3652,111100.0
2008-11-05 11:25:00,26.52,26.53,26.47,26.51,110000.0,18.3721,18.3791,18.3375,18.3652,110000.0
2008-11-05 11:30:00,26.51,26.56,26.44,26.56,67900.0,18.3652,18.3998,18.3167,18.3998,67900.0
2008-11-05 11:35:00,26.56,26.57,26.48,26.5,48500.0,18.3998,18.4068,18.3444,18.3583,48500.0
2008-11-05 11:40:00,26.51,26.61,26.5,26.5,224300.0,18.3652,18.4345,18.3583,18.3583,224300.0
2008-11-05 11:45:00,26.49,26.49,26.39,26.47,163000.0,18.3513,18.3513,18.2821,18.3375,163000.0
2008-11-05 11:50:00,26.47,26.49,26.38,26.47,159600.0,18.3375,18.3513,18.2751,18.3375,159600.0
2008-11-05 11:55:00,26.48,26.5,26.42,26.5,30600.0,18.3444,18.3583,18.3029,18.3583,30600.0
2008-11-05 12:00:00,26.51,26.54,26.48,26.49,51200.0,18.3652,18.386,18.3444,18.3513,51200.0
2008-11-05 12:05:00,26.49,26.5,26.42,26.46,68000.0,18.3513,18.3583,18.3029,18.3306,68000.0
2008-11-05 12:10:00,26.46,26.46,26.32,26.33,66800.0,18.3306,18.3306,18.2336,18.2405,66800.0
2008-11-05 12:15:00,26.33,26.33,26.26,26.32,75100.0,18.2405,18.2405,18.192,18.2336,75100.0
2008-11-05 12:20:00,26.32,26.4,26.32,26.36,44000.0,18.2336,18.289,18.2336,18.2613,44000.0
2008-11-05 12:25:00,26.35,26.38,26.15,26.17,82600.0,18.2544,18.2751,18.1158,18.1297,82600.0
2008-11-05 12:30:00,26.18,26.26,26.16,26.23,27800.0,18.1366,18.192,18.1227,18.1712,27800.0
2008-11-05 12:35:00,26.23,26.23,26.13,26.13,64600.0,18.1712,18.1712,18.1019,18.1019,64600.0
2008-11-05 12:40:00,26.13,26.2,26.07,26.16,128200.0,18.1019,18.1504,18.0604,18.1227,128200.0
2008-11-05 12:45:00,26.16,26.23,26.16,26.19,26000.0,18.1227,18.1712,18.1227,18.1435,26000.0
2008-11-05 12:50:00,26.18,26.18,26.08,26.11,83800.0,18.1366,18.1366,18.0673,18.0881,83800.0
2008-11-05 12:55:00,26.11,26.19,26.09,26.19,48400.0,18.0881,18.1435,18.0742,18.1435,48400.0
2008-11-05 13:00:00,26.19,26.19,26.12,26.12,24800.0,18.1435,18.1435,18.095,18.095,24800.0
2008-11-05 13:05:00,26.13,26.22,26.07,26.2,45500.0,18.1019,18.1643,18.0604,18.1504,45500.0
2008-11-05 13:10:00,26.21,26.31,26.21,26.26,19200.0,18.1574,18.2266,18.1574,18.192,19200.0
2008-11-05 13:15:00,26.26,26.28,26.23,26.25,22000.0,18.192,18.2059,18.1712,18.1851,22000.0
2008-11-05 13:20:00,26.25,26.25,26.05,26.1,36500.0,18.1851,18.1851,18.0465,18.0812,36500.0
2008-11-05 13:25:00,26.1,26.18,26.06,26.15,75300.0,18.0812,18.1366,18.0535,18.1158,75300.0
2008-11-05 13:30:00,26.14,26.14,26.02,26.04,140900.0,18.1089,18.1089,18.0257,18.0396,140900.0
2008-11-05 13:35:00,26.02,26.11,26.0,26.03,90800.0,18.0257,18.0881,18.0119,18.0327,90800.0
2008-11-05 13:40:00,26.03,26.2,26.0,26.17,110000.0,18.0327,18.1504,18.0119,18.1297,110000.0
2008-11-05 13:45:00,26.17,26.21,26.11,26.15,74100.0,18.1297,18.1574,18.0881,18.1158,74100.0
2008-11-05 13:50:00,26.13,26.19,26.09,26.09,47900.0,18.1019,18.1435,18.0742,18.0742,47900.0
2008-11-05 13:55:00,26.1,26.11,26.03,26.08,57600.0,18.0812,18.0881,18.0327,18.0673,57600.0
2008-11-05 14:00:00,26.06,26.17,26.03,26.05,83500.0,18.0535,18.1297,18.0327,18.0465,83500.0
2008-11-05 14:05:00,26.04,26.04,25.97,25.98,113000.0,18.0396,18.0396,17.9911,17.998,113000.0
2008-11-05 14:10:00,25.98,26.06,25.95,26.03,95000.0,17.998,18.0535,17.9773,18.0327,95000.0
2008-11-05 14:15:00,26.02,26.08,25.99,26.01,110200.0,18.0257,18.0673,18.005,18.0188,110200.0
2008-11-05 14:20:00,26.0,26.02,25.91,25.92,92400.0,18.0119,18.0257,17.9495,17.9565,92400.0
2008-11-05 14:25:00,25.9,26.02,25.9,26.0,72800.0,17.9426,18.0257,17.9426,18.0119,72800.0
2008-11-05 14:30:00,26.0,26.23,25.99,26.21,147700.0,18.0119,18.1712,18.005,18.1574,147700.0
2008-11-05 14:35:00,26.2,26.22,26.08,26.11,69100.0,18.1504,18.1643,18.0673,18.0881,69100.0
2008-11-05 14:40:00,26.12,26.16,26.09,26.15,42900.0,18.095,18.1227,18.0742,18.1158,42900.0
2008-11-05 14:45:00,26.15,26.18,26.08,26.1,76100.0,18.1158,18.1366,18.0673,18.0812,76100.0
2008-11-05 14:50:00,26.11,26.18,26.03,26.17,95200.0,18.0881,18.1366,18.0327,18.1297,95200.0
2008-11-05 14:55:00,26.16,26.2,26.04,26.05,80600.0,18.1227,18.1504,18.0396,18.0465,80600.0
2008-11-05 15:00:00,26.05,26.11,26.02,26.07,92300.0,18.0465,18.0881,18.0257,18.0604,92300.0
2008-11-05 15:05:00,26.08,26.19,26.02,26.02,95900.0,18.0673,18.1435,18.0257,18.0257,95900.0
2008-11-05 15:10:00,26.02,26.05,25.89,25.91,128200.0,18.0257,18.0465,17.9357,17.9495,128200.0
2008-11-05 15:15:00,25.91,25.91,25.81,25.86,155600.0,17.9495,17.9495,17.8803,17.9149,155600.0
2008-11-05 15:20:00,25.86,25.89,25.69,25.75,71100.0,17.9149,17.9357,17.7971,17.8387,71100.0
2008-11-05 15:25:00,25.75,25.8,25.71,25.76,103000.0,17.8387,17.8733,17.811,17.8456,103000.0
2008-11-05 15:30:00,25.77,25.78,25.62,25.7,128800.0,17.8526,17.8595,17.7486,17.8041,128800.0
2008-11-05 15:35:00,25.71,25.74,25.55,25.55,180200.0,17.811,17.8318,17.7001,17.7001,180200.0
2008-11-05 15:40:00,25.55,25.58,25.45,25.58,224200.0,17.7001,17.7209,17.6309,17.7209,224200.0
2008-11-05 15:45:00,25.58,25.88,25.56,25.79,260800.0,17.7209,17.9288,17.7071,17.8664,260800.0
2008-11-05 15:50:00,25.79,25.83,25.57,25.57,309200.0,17.8664,17.8941,17.714,17.714,309200.0
2008-11-05 15:55:00,25.57,25.6,25.42,25.52,374800.0,17.714,17.7348,17.6101,17.6794,374800.0
2008-11-05 16:00:00,25.52,25.71,25.52,25.55,14000.0,17.6794,17.811,17.6794,17.7001,14000.0
2008-11-05 16:05:00,25.71,25.71,25.71,25.71,20000.0,17.811,17.811,17.811,17.811,20000.0
2008-11-05 16:10:00,25.71,25.71,25.71,25.71,10000.0,17.811,17.811,17.811,17.811,10000.0
2008-11-06 09:30:00,25.13,25.31,25.06,25.31,55000.0,17.4092,17.5339,17.3607,17.5339,55000.0
2008-11-06 09:35:00,25.36,25.57,25.35,25.41,46800.0,17.5685,17.714,17.5616,17.6032,46800.0
2008-11-06 09:40:00,25.43,25.53,25.38,25.43,96600.0,17.617,17.6863,17.5824,17.617,96600.0
2008-11-06 09:45:00,25.43,25.47,25.19,25.19,105800.0,17.617,17.6447,17.4508,17.4508,105800.0
2008-11-06 09:50:00,25.18,25.18,24.91,25.01,267100.0,17.4438,17.4438,17.2568,17.3261,267100.0
2008-11-06 09:55:00,25.01,25.11,24.94,24.95,114600.0,17.3261,17.3953,17.2776,17.2845,114600.0
2008-11-06 10:00:00,24.95,24.95,24.7,24.76,208200.0,17.2845,17.2845,17.1113,17.1529,208200.0
2008-11-06 10:05:00,24.77,24.91,24.75,24.86,91800.0,17.1598,17.2568,17.1459,17.2221,91800.0
2008-11-06 10:10:00,24.86,24.93,24.79,24.82,98100.0,17.2221,17.2706,17.1736,17.1944,98100.0
2008-11-06 10:15:00,24.82,25.03,24.82,24.97,120800.0,17.1944,17.3399,17.1944,17.2983,120800.0
2008-11-06 10:20:00,24.97,25.0,24.91,24.99,148900.0,17.2983,17.3191,17.2568,17.3122,148900.0
2008-11-06 10:25:00,24.98,24.98,24.74,24.78,387200.0,17.3053,17.3053,17.139,17.1667,387200.0
2008-11-06 10:30:00,24.78,24.79,24.65,24.78,131800.0,17.1667,17.1736,17.0767,17.1667,131800.0
2008-11-06 10:35:00,24.75,24.79,24.59,24.71,232900.0,17.1459,17.1736,17.0351,17.1182,232900.0
2008-11-06 10:40:00,24.7,24.71,24.51,24.56,150600.0,17.1113,17.1182,16.9797,17.0143,150600.0
2008-11-06 10:45:00,24.55,24.68,24.54,24.63,196300.0,17.0074,17.0974,17.0005,17.0628,196300.0
2008-11-06 10:50:00,24.63,24.65,24.5,24.57,102800.0,17.0628,17.0767,16.9727,17.0212,102800.0
2008-11-06 10:55:00,24.58,24.75,24.56,24.75,82600.0,17.0282,17.1459,17.0143,17.1459,82600.0
2008-11-06 11:00:00,24.76,24.78,24.73,24.73,76300.0,17.1529,17.1667,17.1321,17.1321,76300.0
2008-11-06 11:05:00,24.73,24.83,24.56,24.58,80500.0,17.1321,17.2014,17.0143,17.0282,80500.0
2008-11-06 11:10:00,24.59,24.69,24.53,24.64,121400.0,17.0351,17.1044,16.9935,17.0697,121400.0
2008-11-06 11:15:00,24.63,24.64,24.51,24.51,66700.0,17.0628,17.0697,16.9797,16.9797,66700.0
2008-11-06 11:20:00,24.51,24.55,24.42,24.5,88100.0,16.9797,17.0074,16.9173,16.9727,88100.0
2008-11-06 11:25:00,24.5,24.53,24.4,24.48,127500.0,16.9727,16.9935,16.9035,16.9589,127500.0
2008-11-06 11:30:00,24.48,24.57,24.44,24.48,153900.0,16.9589,17.0212,16.9312,16.9589,153900.0
2008-11-06 11:35:00,24.48,24.51,24.36,24.51,185700.0,16.9589,16.9797,16.8758,16.9797,185700.0
2008-11-06 11:40:00,24.52,24.61,24.48,24.57,64400.0,16.9866,17.0489,16.9589,17.0212,64400.0
2008-11-06 11:45:00,24.57,24.72,24.57,24.65,166000.0,17.0212,17.1252,17.0212,17.0767,166000.0
2008-11-06 11:50:00,24.64,24.65,24.52,24.56,112800.0,17.0697,17.0767,16.9866,17.0143,112800.0
2008-11-06 11:55:00,24.57,24.68,24.57,24.59,30400.0,17.0212,17.0974,17.0212,17.0351,30400.0
2008-11-06 12:00:00,24.57,24.61,24.46,24.57,119900.0,17.0212,17.0489,16.945,17.0212,119900.0
2008-11-06 12:05:00,24.57,24.68,24.43,24.47,330200.0,17.0212,17.0974,16.9242,16.952,330200.0
2008-11-06 12:10:00,24.46,24.62,24.46,24.59,93600.0,16.945,17.0559,16.945,17.0351,93600.0
2008-11-06 12:15:00,24.57,24.57,24.48,24.49,112800.0,17.0212,17.0212,16.9589,16.9658,112800.0
2008-11-06 12:20:00,24.5,24.54,24.4,24.42,113900.0,16.9727,17.0005,16.9035,16.9173,113900.0
2008-11-06 12:25:00,24.4,24.45,24.37,24.45,109900.0,16.9035,16.9381,16.8827,16.9381,109900.0
2008-11-06 12:30:00,24.45,24.45,24.37,24.43,102300.0,16.9381,16.9381,16.8827,16.9242,102300.0
2008-11-06 12:35:00,24.43,24.44,24.34,24.37,65100.0,16.9242,16.9312,16.8619,16.8827,65100.0
2008-11-06 12:40:00,24.37,24.42,24.32,24.38,80400.0,16.8827,16.9173,16.848,16.8896,80400.0
2008-11-06 12:45:00,24.39,24.46,24.35,24.46,45500.0,16.8965,16.945,16.8688,16.945,45500.0
2008-11-06 12:50:00,24.46,24.55,24.46,24.49,45400.0,16.945,17.0074,16.945,16.9658,45400.0
2008-11-06 12:55:00,24.49,24.52,24.38,24.48,49500.0,16.9658,16.9866,16.8896,16.9589,49500.0
2008-11-06 13:00:00,24.48,24.51,24.34,24.39,68800.0,16.9589,16.9797,16.8619,16.8965,68800.0
2008-11-06 13:05:00,24.39,24.4,24.28,24.31,101100.0,16.8965,16.9035,16.8203,16.8411,101100.0
2008-11-06 13:10:00,24.31,24.33,24.21,24.29,162200.0,16.8411,16.855,16.7718,16.8273,162200.0
2008-11-06 13:15:00,24.3,24.31,24.17,24.25,68000.0,16.8342,16.8411,16.7441,16.7996,68000.0
2008-11-06 13:20:00,24.24,24.4,24.24,24.39,244700.0,16.7926,16.9035,16.7926,16.8965,244700.0
2008-11-06 13:25:00,24.39,24.45,24.26,24.38,183000.0,16.8965,16.9381,16.8065,16.8896,183000.0
2008-11-06 13:30:00,24.38,24.43,24.27,24.31,171700.0,16.8896,16.9242,16.8134,16.8411,171700.0
2008-11-06 13:35:00,24.31,24.35,24.23,24.29,221500.0,16.8411,16.8688,16.7857,16.8273,221500.0
2008-11-06 13:40:00,24.28,24.28,24.13,24.18,197000.0,16.8203,16.8203,16.7164,16.7511,197000.0
2008-11-06 13:45:00,24.18,24.24,24.14,24.18,160500.0,16.7511,16.7926,16.7233,16.7511,160500.0
2008-11-06 13:50:00,24.18,24.23,24.12,24.22,111200.0,16.7511,16.7857,16.7095,16.7788,111200.0
2008-11-06 13:55:00,24.23,24.36,24.23,24.35,94100.0,16.7857,16.8758,16.7857,16.8688,94100.0
2008-11-06 14:00:00,24.35,24.5,24.31,24.43,132900.0,16.8688,16.9727,16.8411,16.9242,132900.0
2008-11-06 14:05:00,24.43,24.6,24.41,24.55,168200.0,16.9242,17.042,16.9104,17.0074,168200.0
2008-11-06 14:10:00,24.54,24.65,24.47,24.47,139600.0,17.0005,17.0767,16.952,16.952,139600.0
2008-11-06 14:15:00,24.47,24.53,24.42,24.53,60800.0,16.952,16.9935,16.9173,16.9935,60800.0
2008-11-06 14:20:00,24.53,24.56,24.42,24.54,83300.0,16.9935,17.0143,16.9173,17.0005,83300.0
2008-11-06 14:25:00,24.54,24.55,24.32,24.37,69700.0,17.0005,17.0074,16.848,16.8827,69700.0
2008-11-06 14:30:00,24.37,24.47,24.35,24.47,64800.0,16.8827,16.952,16.8688,16.952,64800.0
2008-11-06 14:35:00,24.48,24.8,24.42,24.77,95400.0,16.9589,17.1806,16.9173,17.1598,95400.0
2008-11-06 14:40:00,24.77,24.85,24.67,24.83,203700.0,17.1598,17.2152,17.0905,17.2014,203700.0
2008-11-06 14:45:00,24.84,24.85,24.65,24.72,125500.0,17.2083,17.2152,17.0767,17.1252,125500.0
2008-11-06 14:50:00,24.74,24.85,24.66,24.66,108300.0,17.139,17.2152,17.0836,17.0836,108300.0
2008-11-06 14:55:00,24.66,24.67,24.52,24.59,293200.0,17.0836,17.0905,16.9866,17.0351,293200.0
2008-11-06 15:00:00,24.6,24.71,24.5,24.52,210500.0,17.042,17.1182,16.9727,16.9866,210500.0
2008-11-06 15:05:00,24.52,24.56,24.32,24.35,128200.0,16.9866,17.0143,16.848,16.8688,128200.0
2008-11-06 15:10:00,24.36,24.4,24.28,24.28,109700.0,16.8758,16.9035,16.8203,16.8203,109700.0
2008-11-06 15:15:00,24.28,24.42,24.28,24.4,75100.0,16.8203,16.9173,16.8203,16.9035,75100.0
2008-11-06 15:20:00,24.4,24.4,24.25,24.29,94500.0,16.9035,16.9035,16.7996,16.8273,94500.0
2008-11-06 15:25:00,24.29,24.35,24.22,24.3,413300.0,16.8273,16.8688,16.7788,16.8342,413300.0
2008-11-06 15:30:00,24.3,24.34,24.19,24.28,155300.0,16.8342,16.8619,16.758,16.8203,155300.0
2008-11-06 15:35:00,24.26,24.33,24.13,24.14,128200.0,16.8065,16.855,16.7164,16.7233,128200.0
2008-11-06 15:40:00,24.13,24.36,24.11,24.25,370700.0,16.7164,16.8758,16.7026,16.7996,370700.0
2008-11-06 15:45:00,24.24,24.41,24.22,24.23,250600.0,16.7926,16.9104,16.7788,16.7857,250600.0
2008-11-06 15:50:00,24.24,24.29,24.08,24.09,271600.0,16.7926,16.8273,16.6818,16.6887,271600.0
2008-11-06 15:55:00,24.09,24.16,24.05,24.16,381500.0,16.6887,16.7372,16.661,16.7372,381500.0
2008-11-06 16:00:00,24.0,24.6,24.0,24.47,2500.0,16.6264,17.042,16.6264,16.952,2500.0
2008-11-06 16:05:00,24.8,24.8,24.46,24.46,500.0,17.1806,17.1806,16.945,16.945,500.0
2008-11-06 16:10:00,24.43,24.46,24.43,24.45,400.0,16.9242,16.945,16.9242,16.9381,400.0
2008-11-07 09:30:00,24.5,24.54,24.28,24.48,31300.0,16.9727,17.0005,16.8203,16.9589,31300.0
2008-11-07 09:35:00,24.51,24.53,24.32,24.32,102400.0,16.9797,16.9935,16.848,16.848,102400.0
2008-11-07 09:40:00,24.33,24.36,24.14,24.15,322900.0,16.855,16.8758,16.7233,16.7303,322900.0
2008-11-07 09:45:00,24.15,24.24,24.11,24.18,125600.0,16.7303,16.7926,16.7026,16.7511,125600.0
2008-11-07 09:50:00,24.19,24.23,24.08,24.22,131000.0,16.758,16.7857,16.6818,16.7788,131000.0
2008-11-07 09:55:00,24.22,24.41,24.21,24.3,104700.0,16.7788,16.9104,16.7718,16.8342,104700.0
2008-11-07 10:00:00,24.31,24.65,24.31,24.62,192800.0,16.8411,17.0767,16.8411,17.0559,192800.0
2008-11-07 10:05:00,24.62,24.69,24.59,24.68,229300.0,17.0559,17.1044,17.0351,17.0974,229300.0
2008-11-07 10:10:00,24.69,24.78,24.59,24.77,155800.0,17.1044,17.1667,17.0351,17.1598,155800.0
2008-11-07 10:15:00,24.77,24.88,24.77,24.85,146900.0,17.1598,17.236,17.1598,17.2152,146900.0
2008-11-07 10:20:00,24.85,25.01,24.85,24.95,462600.0,17.2152,17.3261,17.2152,17.2845,462600.0
2008-11-07 10:25:00,24.95,25.03,24.76,24.79,225800.0,17.2845,17.3399,17.1529,17.1736,225800.0
2008-11-07 10:30:00,24.79,24.84,24.7,24.74,138900.0,17.1736,17.2083,17.1113,17.139,138900.0
2008-11-07 10:35:00,24.75,25.02,24.73,25.0,110500.0,17.1459,17.333,17.1321,17.3191,110500.0
2008-11-07 10:40:00,25.0,25.0,24.89,24.92,62900.0,17.3191,17.3191,17.2429,17.2637,62900.0
2008-11-07 10:45:00,24.92,25.02,24.84,24.84,88200.0,17.2637,17.333,17.2083,17.2083,88200.0
2008-11-07 10:50:00,24.83,24.87,24.76,24.86,42600.0,17.2014,17.2291,17.1529,17.2221,42600.0
2008-11-07 10:55:00,24.86,24.9,24.71,24.72,56900.0,17.2221,17.2498,17.1182,17.1252,56900.0
2008-11-07 11:00:00,24.75,24.79,24.66,24.66,212900.0,17.1459,17.1736,17.0836,17.0836,212900.0
2008-11-07 11:05:00,24.67,24.71,24.52,24.52,49600.0,17.0905,17.1182,16.9866,16.9866,49600.0
2008-11-07 11:10:00,24.52,24.63,24.52,24.62,52400.0,16.9866,17.0628,16.9866,17.0559,52400.0
2008-11-07 11:15:00,24.63,24.68,24.51,24.56,163700.0,17.0628,17.0974,16.9797,17.0143,163700.0
2008-11-07 11:20:00,24.59,24.6,24.43,24.54,87100.0,17.0351,17.042,16.9242,17.0005,87100.0
2008-11-07 11:25:00,24.55,24.56,24.37,24.43,137800.0,17.0074,17.0143,16.8827,16.9242,137800.0
2008-11-07 11:30:00,24.44,24.47,24.37,24.46,125500.0,16.9312,16.952,16.8827,16.945,125500.0
2008-11-07 11:35:00,24.48,24.61,24.45,24.59,184000.0,16.9589,17.0489,16.9381,17.0351,184000.0
2008-11-07 11:40:00,24.59,24.69,24.56,24.69,67500.0,17.0351,17.1044,17.0143,17.1044,67500.0
2008-11-07 11:45:00,24.7,24.77,24.66,24.74,64300.0,17.1113,17.1598,17.0836,17.139,64300.0
2008-11-07 11:50:00,24.74,24.75,24.63,24.75,42400.0,17.139,17.1459,17.0628,17.1459,42400.0
2008-11-07 11:55:00,24.74,24.79,24.69,24.78,41300.0,17.139,17.1736,17.1044,17.1667,41300.0
2008-11-07 12:00:00,24.78,24.87,24.76,24.86,91600.0,17.1667,17.2291,17.1529,17.2221,91600.0
2008-11-07 12:05:00,24.87,24.9,24.79,24.8,213800.0,17.2291,17.2498,17.1736,17.1806,213800.0
2008-11-07 12:10:00,24.8,24.83,24.66,24.66,55100.0,17.1806,17.2014,17.0836,17.0836,55100.0
2008-11-07 12:15:00,24.67,24.68,24.58,24.59,62000.0,17.0905,17.0974,17.0282,17.0351,62000.0
2008-11-07 12:20:00,24.59,24.65,24.55,24.64,69900.0,17.0351,17.0767,17.0074,17.0697,69900.0
2008-11-07 12:25:00,24.65,24.72,24.63,24.63,91400.0,17.0767,17.1252,17.0628,17.0628,91400.0
2008-11-07 12:30:00,24.63,24.63,24.47,24.49,61400.0,17.0628,17.0628,16.952,16.9658,61400.0
2008-11-07 12:35:00,24.48,24.61,24.47,24.59,28300.0,16.9589,17.0489,16.952,17.0351,28300.0
2008-11-07 12:40:00,24.59,24.72,24.57,24.65,37700.0,17.0351,17.1252,17.0212,17.0767,37700.0
2008-11-07 12:45:00,24.66,24.73,24.62,24.62,42700.0,17.0836,17.1321,17.0559,17.0559,42700.0
2008-11-07 12:50:00,24.63,24.67,24.59,24.63,44000.0,17.0628,17.0905,17.0351,17.0628,44000.0
2008-11-07 12:55:00,24.63,24.72,24.61,24.68,29100.0,17.0628,17.1252,17.0489,17.0974,29100.0
2008-11-07 13:00:00,24.71,24.76,24.68,24.69,32800.0,17.1182,17.1529,17.0974,17.1044,32800.0
2008-11-07 13:05:00,24.7,24.72,24.6,24.6,41000.0,17.1113,17.1252,17.042,17.042,41000.0
2008-11-07 13:10:00,24.6,24.64,24.55,24.62,66700.0,17.042,17.0697,17.0074,17.0559,66700.0
2008-11-07 13:15:00,24.63,24.63,24.56,24.59,43400.0,17.0628,17.0628,17.0143,17.0351,43400.0
2008-11-07 13:20:00,24.59,24.64,24.57,24.62,46900.0,17.0351,17.0697,17.0212,17.0559,46900.0
2008-11-07 13:25:00,24.65,24.71,24.6,24.7,52100.0,17.0767,17.1182,17.042,17.1113,52100.0
2008-11-07 13:30:00,24.69,24.72,24.63,24.63,51700.0,17.1044,17.1252,17.0628,17.0628,51700.0
2008-11-07 13:35:00,24.62,24.65,24.53,24.55,58500.0,17.0559,17.0767,16.9935,17.0074,58500.0
2008-11-07 13:40:00,24.56,24.56,24.49,24.49,30700.0,17.0143,17.0143,16.9658,16.9658,30700.0
2008-11-07 13:45:00,24.5,24.53,24.49,24.52,53900.0,16.9727,16.9935,16.9658,16.9866,53900.0
2008-11-07 13:50:00,24.52,24.6,24.52,24.54,34200.0,16.9866,17.042,16.9866,17.0005,34200.0
2008-11-07 13:55:00,24.55,24.68,24.53,24.67,44800.0,17.0074,17.0974,16.9935,17.0905,44800.0
2008-11-07 14:00:00,24.68,24.68,24.59,24.67,44100.0,17.0974,17.0974,17.0351,17.0905,44100.0
2008-11-07 14:05:00,24.67,24.67,24.6,24.6,14400.0,17.0905,17.0905,17.042,17.042,14400.0
2008-11-07 14:10:00,24.6,24.67,24.6,24.67,9400.0,17.042,17.0905,17.042,17.0905,9400.0
2008-11-07 14:15:00,24.66,24.72,24.66,24.72,25100.0,17.0836,17.1252,17.0836,17.1252,25100.0
2008-11-07 14:20:00,24.71,24.73,24.6,24.6,93400.0,17.1182,17.1321,17.042,17.042,93400.0
2008-11-07 14:25:00,24.59,24.68,24.59,24.68,46500.0,17.0351,17.0974,17.0351,17.0974,46500.0
2008-11-07 14:30:00,24.68,24.77,24.68,24.76,154100.0,17.0974,17.1598,17.0974,17.1529,154100.0
2008-11-07 14:35:00,24.75,24.9,24.75,24.89,62900.0,17.1459,17.2498,17.1459,17.2429,62900.0
2008-11-07 14:40:00,24.88,24.96,24.86,24.88,116200.0,17.236,17.2914,17.2221,17.236,116200.0
2008-11-07 14:45:00,24.89,24.93,24.85,24.86,100600.0,17.2429,17.2706,17.2152,17.2221,100600.0
2008-11-07 14:50:00,24.86,24.9,24.71,24.75,169500.0,17.2221,17.2498,17.1182,17.1459,169500.0
2008-11-07 14:55:00,24.75,24.75,24.48,24.49,318800.0,17.1459,17.1459,16.9589,16.9658,318800.0
2008-11-07 15:00:00,24.49,24.61,24.46,24.49,173500.0,16.9658,17.0489,16.945,16.9658,173500.0
2008-11-07 15:05:00,24.49,24.59,24.34,24.56,187100.0,16.9658,17.0351,16.8619,17.0143,187100.0
2008-11-07 15:10:00,24.57,24.62,24.49,24.52,69700.0,17.0212,17.0559,16.9658,16.9866,69700.0
2008-11-07 15:15:00,24.51,24.6,24.44,24.44,109100.0,16.9797,17.042,16.9312,16.9312,109100.0
2008-11-07 15:20:00,24.42,24.48,24.25,24.32,236100.0,16.9173,16.9589,16.7996,16.848,236100.0
2008-11-07 15:25:00,24.31,24.44,24.3,24.36,123500.0,16.8411,16.9312,16.8342,16.8758,123500.0
2008-11-07 15:30:00,24.37,24.59,24.32,24.59,140000.0,16.8827,17.0351,16.848,17.0351,140000.0
2008-11-07 15:35:00,24.59,24.6,24.52,24.55,56600.0,17.0351,17.042,16.9866,17.0074,56600.0
2008-11-07 15:40:00,24.54,24.76,24.54,24.76,378800.0,17.0005,17.1529,17.0005,17.1529,378800.0
2008-11-07 15:45:00,24.75,24.82,24.63,24.66,124000.0,17.1459,17.1944,17.0628,17.0836,124000.0
2008-11-07 15:50:00,24.66,24.77,24.59,24.76,108400.0,17.0836,17.1598,17.0351,17.1529,108400.0
2008-11-07 15:55:00,24.75,24.98,24.72,24.95,218200.0,17.1459,17.3053,17.1252,17.2845,218200.0
2008-11-07 16:00:00,24.87,24.87,24.78,24.8,16600.0,17.2291,17.2291,17.1667,17.1806,16600.0
2008-11-07 16:05:00,24.9,24.94,24.9,24.94,2300.0,17.2498,17.2776,17.2498,17.2776,2300.0
2008-11-07 16:10:00,24.94,24.94,24.94,24.94,0.0,17.2776,17.2776,17.2776,17.2776,0.0
2008-11-10 09:30:00,25.66,25.87,25.6,25.86,497900.0,17.7764,17.9218,17.7348,17.9149,497900.0
2008-11-10 09:35:00,25.87,25.87,25.65,25.69,212800.0,17.9218,17.9218,17.7694,17.7971,212800.0
2008-11-10 09:40:00,25.69,25.81,25.68,25.72,257100.0,17.7971,17.8803,17.7902,17.8179,257100.0
2008-11-10 09:45:00,25.73,25.8,25.7,25.71,128000.0,17.8248,17.8733,17.8041,17.811,128000.0
2008-11-10 09:50:00,25.69,25.69,25.57,25.59,105400.0,17.7971,17.7971,17.714,17.7279,105400.0
2008-11-10 09:55:00,25.59,25.59,25.47,25.54,100900.0,17.7279,17.7279,17.6447,17.6932,100900.0
2008-11-10 10:00:00,25.55,25.56,25.4,25.42,107200.0,17.7001,17.7071,17.5962,17.6101,107200.0
2008-11-10 10:05:00,25.41,25.47,25.37,25.47,63600.0,17.6032,17.6447,17.5754,17.6447,63600.0
2008-11-10 10:10:00,25.48,25.62,25.48,25.62,169100.0,17.6517,17.7486,17.6517,17.7486,169100.0
2008-11-10 10:15:00,25.62,25.63,25.48,25.49,46700.0,17.7486,17.7556,17.6517,17.6586,46700.0
2008-11-10 10:20:00,25.49,25.56,25.44,25.5,68500.0,17.6586,17.7071,17.6239,17.6655,68500.0
2008-11-10 10:25:00,25.49,25.53,25.38,25.42,97900.0,17.6586,17.6863,17.5824,17.6101,97900.0
2008-11-10 10:30:00,25.44,25.46,25.31,25.35,108600.0,17.6239,17.6378,17.5339,17.5616,108600.0
2008-11-10 10:35:00,25.36,25.38,25.27,25.3,82100.0,17.5685,17.5824,17.5062,17.527,82100.0
2008-11-10 10:40:00,25.29,25.34,25.26,25.34,44900.0,17.52,17.5547,17.4992,17.5547,44900.0
2008-11-10 10:45:00,25.33,25.38,25.16,25.16,66700.0,17.5477,17.5824,17.43,17.43,66700.0
2008-11-10 10:50:00,25.15,25.22,25.14,25.14,64000.0,17.423,17.4715,17.4161,17.4161,64000.0
2008-11-10 10:55:00,25.13,25.18,25.09,25.17,41000.0,17.4092,17.4438,17.3815,17.4369,41000.0
2008-11-10 11:00:00,25.18,25.18,25.04,25.16,84300.0,17.4438,17.4438,17.3468,17.43,84300.0
2008-11-10 11:05:00,25.18,25.18,25.08,25.16,27000.0,17.4438,17.4438,17.3745,17.43,27000.0
2008-11-10 11:10:00,25.14,25.14,25.05,25.1,45400.0,17.4161,17.4161,17.3538,17.3884,45400.0
2008-11-10 11:15:00,25.1,25.11,25.06,25.1,43100.0,17.3884,17.3953,17.3607,17.3884,43100.0
2008-11-10 11:20:00,25.1,25.21,25.09,25.21,47800.0,17.3884,17.4646,17.3815,17.4646,47800.0
2008-11-10 11:25:00,25.22,25.3,25.22,25.24,61700.0,17.4715,17.527,17.4715,17.4854,61700.0
2008-11-10 11:30:00,25.24,25.29,25.17,25.18,35300.0,17.4854,17.52,17.4369,17.4438,35300.0
2008-11-10 11:35:00,25.18,25.18,25.08,25.17,108300.0,17.4438,17.4438,17.3745,17.4369,108300.0
2008-11-10 11:40:00,25.16,25.17,25.09,25.11,33700.0,17.43,17.4369,17.3815,17.3953,33700.0
2008-11-10 11:45:00,25.11,25.11,24.92,24.94,78900.0,17.3953,17.3953,17.2637,17.2776,78900.0
2008-11-10 11:50:00,24.93,24.94,24.83,24.83,104100.0,17.2706,17.2776,17.2014,17.2014,104100.0
2008-11-10 11:55:00,24.83,24.89,24.83,24.88,90200.0,17.2014,17.2429,17.2014,17.236,90200.0
2008-11-10 12:00:00,24.88,24.94,24.88,24.94,34900.0,17.236,17.2776,17.236,17.2776,34900.0
2008-11-10 12:05:00,24.93,25.02,24.93,25.02,31800.0,17.2706,17.333,17.2706,17.333,31800.0
2008-11-10 12:10:00,25.02,25.06,25.0,25.02,26500.0,17.333,17.3607,17.3191,17.333,26500.0
2008-11-10 12:15:00,25.03,25.05,24.94,24.94,61200.0,17.3399,17.3538,17.2776,17.2776,61200.0
2008-11-10 12:20:00,24.93,24.99,24.81,24.84,69000.0,17.2706,17.3122,17.1875,17.2083,69000.0
2008-11-10 12:25:00,24.84,24.88,24.81,24.81,54800.0,17.2083,17.236,17.1875,17.1875,54800.0
2008-11-10 12:30:00,24.81,24.82,24.76,24.78,36700.0,17.1875,17.1944,17.1529,17.1667,36700.0
2008-11-10 12:35:00,24.77,24.78,24.64,24.69,110000.0,17.1598,17.1667,17.0697,17.1044,110000.0
2008-11-10 12:40:00,24.69,24.73,24.64,24.73,113000.0,17.1044,17.1321,17.0697,17.1321,113000.0
2008-11-10 12:45:00,24.73,24.79,24.69,24.77,86300.0,17.1321,17.1736,17.1044,17.1598,86300.0
2008-11-10 12:50:00,24.78,24.8,24.64,24.64,108700.0,17.1667,17.1806,17.0697,17.0697,108700.0
2008-11-10 12:55:00,24.65,24.68,24.62,24.67,78100.0,17.0767,17.0974,17.0559,17.0905,78100.0
2008-11-10 13:00:00,24.66,24.67,24.59,24.59,78400.0,17.0836,17.0905,17.0351,17.0351,78400.0
2008-11-10 13:05:00,24.6,24.78,24.59,24.76,83100.0,17.042,17.1667,17.0351,17.1529,83100.0
2008-11-10 13:10:00,24.78,24.88,24.77,24.88,92100.0,17.1667,17.236,17.1598,17.236,92100.0
2008-11-10 13:15:00,24.88,24.88,24.81,24.84,76700.0,17.236,17.236,17.1875,17.2083,76700.0
2008-11-10 13:20:00,24.85,24.86,24.72,24.72,50600.0,17.2152,17.2221,17.1252,17.1252,50600.0
2008-11-10 13:25:00,24.73,24.92,24.73,24.9,101300.0,17.1321,17.2637,17.1321,17.2498,101300.0
2008-11-10 13:30:00,24.9,24.95,24.86,24.87,96700.0,17.2498,17.2845,17.2221,17.2291,96700.0
2008-11-10 13:35:00,24.87,24.99,24.85,24.97,105800.0,17.2291,17.3122,17.2152,17.2983,105800.0
2008-11-10 13:40:00,24.98,24.98,24.9,24.9,71600.0,17.3053,17.3053,17.2498,17.2498,71600.0
2008-11-10 13:45:00,24.9,24.9,24.77,24.83,54400.0,17.2498,17.2498,17.1598,17.2014,54400.0
2008-11-10 13:50:00,24.83,24.93,24.83,24.92,29900.0,17.2014,17.2706,17.2014,17.2637,29900.0
2008-11-10 13:55:00,24.92,25.03,24.92,25.02,96300.0,17.2637,17.3399,17.2637,17.333,96300.0
2008-11-10 14:00:00,25.0,25.01,24.91,24.94,44500.0,17.3191,17.3261,17.2568,17.2776,44500.0
2008-11-10 14:05:00,24.93,25.08,24.92,25.06,74100.0,17.2706,17.3745,17.2637,17.3607,74100.0
2008-11-10 14:10:00,25.06,25.06,24.91,24.91,48100.0,17.3607,17.3607,17.2568,17.2568,48100.0
2008-11-10 14:15:00,24.91,24.99,24.82,24.91,73900.0,17.2568,17.3122,17.1944,17.2568,73900.0
2008-11-10 14:20:00,24.91,24.92,24.82,24.86,85000.0,17.2568,17.2637,17.1944,17.2221,85000.0
2008-11-10 14:25:00,24.85,24.89,24.8,24.82,81900.0,17.2152,17.2429,17.1806,17.1944,81900.0
2008-11-10 14:30:00,24.83,24.85,24.69,24.7,109300.0,17.2014,17.2152,17.1044,17.1113,109300.0
2008-11-10 14:35:00,24.71,24.75,24.68,24.72,97300.0,17.1182,17.1459,17.0974,17.1252,97300.0
2008-11-10 14:40:00,24.73,24.83,24.73,24.8,62400.0,17.1321,17.2014,17.1321,17.1806,62400.0
2008-11-10 14:45:00,24.8,24.83,24.6,24.6,102100.0,17.1806,17.2014,17.042,17.042,102100.0
2008-11-10 14:50:00,24.6,24.72,24.57,24.72,80700.0,17.042,17.1252,17.0212,17.1252,80700.0
2008-11-10 14:55:00,24.72,24.79,24.6,24.65,80700.0,17.1252,17.1736,17.042,17.0767,80700.0
2008-11-10 15:00:00,24.64,24.64,24.48,24.62,151400.0,17.0697,17.0697,16.9589,17.0559,151400.0
2008-11-10 15:05:00,24.64,24.71,24.54,24.57,149500.0,17.0697,17.1182,17.0005,17.0212,149500.0
2008-11-10 15:10:00,24.57,24.76,24.55,24.75,166700.0,17.0212,17.1529,17.0074,17.1459,166700.0
2008-11-10 15:15:00,24.76,24.81,24.55,24.6,139800.0,17.1529,17.1875,17.0074,17.042,139800.0
2008-11-10 15:20:00,24.6,24.62,24.47,24.53,101800.0,17.042,17.0559,16.952,16.9935,101800.0
2008-11-10 15:25:00,24.54,24.6,24.47,24.51,120200.0,17.0005,17.042,16.952,16.9797,120200.0
2008-11-10 15:30:00,24.5,24.68,24.5,24.54,238700.0,16.9727,17.0974,16.9727,17.0005,238700.0
2008-11-10 15:35:00,24.55,24.58,24.45,24.45,155000.0,17.0074,17.0282,16.9381,16.9381,155000.0
2008-11-10 15:40:00,24.45,24.73,24.44,24.71,197000.0,16.9381,17.1321,16.9312,17.1182,197000.0
2008-11-10 15:45:00,24.71,24.72,24.54,24.61,204300.0,17.1182,17.1252,17.0005,17.0489,204300.0
2008-11-10 15:50:00,24.61,24.83,24.61,24.76,256200.0,17.0489,17.2014,17.0489,17.1529,256200.0
2008-11-10 15:55:00,24.77,24.83,24.72,24.79,272600.0,17.1598,17.2014,17.1252,17.1736,272600.0
2008-11-10 16:00:00,24.88,24.89,24.8,24.8,30000.0,17.236,17.2429,17.1806,17.1806,30000.0
2008-11-10 16:05:00,24.8,24.8,24.8,24.8,0.0,17.1806,17.1806,17.1806,17.1806,0.0
2008-11-10 16:10:00,24.89,24.89,24.89,24.89,1300.0,17.2429,17.2429,17.2429,17.2429,1300.0
2008-11-11 09:30:00,24.5,24.5,24.01,24.05,146200.0,16.9727,16.9727,16.6333,16.661,146200.0
2008-11-11 09:35:00,24.07,24.19,24.04,24.18,111600.0,16.6749,16.758,16.6541,16.7511,111600.0
2008-11-11 09:40:00,24.18,24.18,23.99,24.13,78600.0,16.7511,16.7511,16.6194,16.7164,78600.0
2008-11-11 09:45:00,24.13,24.13,23.84,23.91,240600.0,16.7164,16.7164,16.5155,16.564,240600.0
2008-11-11 09:50:00,23.9,23.93,23.82,23.92,96000.0,16.5571,16.5779,16.5017,16.5709,96000.0
2008-11-11 09:55:00,23.92,23.93,23.75,23.77,237900.0,16.5709,16.5779,16.4532,16.467,237900.0
2008-11-11 10:00:00,23.76,23.87,23.7,23.85,184300.0,16.4601,16.5363,16.4185,16.5224,184300.0
2008-11-11 10:05:00,23.86,23.86,23.77,23.82,76000.0,16.5294,16.5294,16.467,16.5017,76000.0
2008-11-11 10:10:00,23.81,23.91,23.79,23.85,145800.0,16.4947,16.564,16.4809,16.5224,145800.0
2008-11-11 10:15:00,23.85,23.85,23.7,23.84,91400.0,16.5224,16.5224,16.4185,16.5155,91400.0
2008-11-11 10:20:00,23.83,23.87,23.78,23.87,50300.0,16.5086,16.5363,16.474,16.5363,50300.0
2008-11-11 10:25:00,23.88,23.92,23.78,23.78,110800.0,16.5432,16.5709,16.474,16.474,110800.0
2008-11-11 10:30:00,23.76,23.83,23.73,23.83,57200.0,16.4601,16.5086,16.4393,16.5086,57200.0
2008-11-11 10:35:00,23.83,23.86,23.74,23.74,63400.0,16.5086,16.5294,16.4462,16.4462,63400.0
2008-11-11 10:40:00,23.72,23.73,23.63,23.66,124300.0,16.4324,16.4393,16.37,16.3908,124300.0
2008-11-11 10:45:00,23.66,23.66,23.55,23.66,263300.0,16.3908,16.3908,16.3146,16.3908,263300.0
2008-11-11 10:50:00,23.65,23.76,23.65,23.7,481100.0,16.3839,16.4601,16.3839,16.4185,481100.0
2008-11-11 10:55:00,23.7,23.73,23.59,23.59,178400.0,16.4185,16.4393,16.3423,16.3423,178400.0
2008-11-11 11:00:00,23.6,23.6,23.52,23.55,89400.0,16.3493,16.3493,16.2938,16.3146,89400.0
2008-11-11 11:05:00,23.53,23.54,23.45,23.52,61500.0,16.3008,16.3077,16.2453,16.2938,61500.0
2008-11-11 11:10:00,23.51,23.62,23.5,23.6,31300.0,16.2869,16.3631,16.28,16.3493,31300.0
2008-11-11 11:15:00,23.6,23.72,23.59,23.64,66300.0,16.3493,16.4324,16.3423,16.377,66300.0
2008-11-11 11:20:00,23.65,23.77,23.64,23.76,29300.0,16.3839,16.467,16.377,16.4601,29300.0
2008-11-11 11:25:00,23.77,23.77,23.62,23.62,244400.0,16.467,16.467,16.3631,16.3631,244400.0
2008-11-11 11:30:00,23.62,23.68,23.51,23.54,65000.0,16.3631,16.4047,16.2869,16.3077,65000.0
2008-11-11 11:35:00,23.54,23.67,23.53,23.67,64200.0,16.3077,16.3977,16.3008,16.3977,64200.0
2008-11-11 11:40:00,23.67,23.76,23.66,23.71,195700.0,16.3977,16.4601,16.3908,16.4255,195700.0
2008-11-11 11:45:00,23.72,23.8,23.68,23.68,68200.0,16.4324,16.4878,16.4047,16.4047,68200.0
2008-11-11 11:50:00,23.67,23.73,23.63,23.72,52100.0,16.3977,16.4393,16.37,16.4324,52100.0
2008-11-11 11:55:00,23.71,23.71,23.57,23.6,37300.0,16.4255,16.4255,16.3285,16.3493,37300.0
2008-11-11 12:00:00,23.57,23.62,23.53,23.56,33800.0,16.3285,16.3631,16.3008,16.3215,33800.0
2008-11-11 12:05:00,23.56,23.57,23.48,23.48,65300.0,16.3215,16.3285,16.2661,16.2661,65300.0
2008-11-11 12:10:00,23.47,23.52,23.47,23.51,26400.0,16.2592,16.2938,16.2592,16.2869,26400.0
2008-11-11 12:15:00,23.5,23.56,23.47,23.47,123000.0,16.28,16.3215,16.2592,16.2592,123000.0
2008-11-11 12:20:00,23.47,23.5,23.39,23.39,55300.0,16.2592,16.28,16.2038,16.2038,55300.0
2008-11-11 12:25:00,23.38,23.42,23.36,23.4,26000.0,16.1968,16.2246,16.183,16.2107,26000.0
2008-11-11 12:30:00,23.39,23.47,23.39,23.46,22200.0,16.2038,16.2592,16.2038,16.2523,22200.0
2008-11-11 12:35:00,23.46,23.5,23.42,23.46,30300.0,16.2523,16.28,16.2246,16.2523,30300.0
2008-11-11 12:40:00,23.45,23.54,23.45,23.49,35800.0,16.2453,16.3077,16.2453,16.2731,35800.0
2008-11-11 12:45:00,23.49,23.54,23.44,23.44,59000.0,16.2731,16.3077,16.2384,16.2384,59000.0
2008-11-11 12:50:00,23.44,23.57,23.42,23.56,37200.0,16.2384,16.3285,16.2246,16.3215,37200.0
2008-11-11 12:55:00,23.56,23.6,23.53,23.6,64800.0,16.3215,16.3493,16.3008,16.3493,64800.0
2008-11-11 13:00:00,23.6,23.65,23.54,23.59,43400.0,16.3493,16.3839,16.3077,16.3423,43400.0
2008-11-11 13:05:00,23.59,23.69,23.56,23.65,53600.0,16.3423,16.4116,16.3215,16.3839,53600.0
2008-11-11 13:10:00,23.65,23.68,23.57,23.58,68600.0,16.3839,16.4047,16.3285,16.3354,68600.0
2008-11-11 13:15:00,23.57,23.61,23.55,23.59,67500.0,16.3285,16.3562,16.3146,16.3423,67500.0
2008-11-11 13:20:00,23.62,23.64,23.52,23.54,47900.0,16.3631,16.377,16.2938,16.3077,47900.0
2008-11-11 13:25:00,23.52,23.56,23.51,23.54,64700.0,16.2938,16.3215,16.2869,16.3077,64700.0
2008-11-11 13:30:00,23.56,23.62,23.52,23.54,38600.0,16.3215,16.3631,16.2938,16.3077,38600.0
2008-11-11 13:35:00,23.54,23.54,23.51,23.52,17300.0,16.3077,16.3077,16.2869,16.2938,17300.0
2008-11-11 13:40:00,23.54,23.6,23.52,23.58,46700.0,16.3077,16.3493,16.2938,16.3354,46700.0
2008-11-11 13:45:00,23.57,23.67,23.57,23.65,65800.0,16.3285,16.3977,16.3285,16.3839,65800.0
2008-11-11 13:50:00,23.66,23.84,23.64,23.84,171500.0,16.3908,16.5155,16.377,16.5155,171500.0
2008-11-11 13:55:00,23.83,24.0,23.81,23.99,172100.0,16.5086,16.6264,16.4947,16.6194,172100.0
2008-11-11 14:00:00,23.99,24.11,23.93,23.93,412100.0,16.6194,16.7026,16.5779,16.5779,412100.0
2008-11-11 14:05:00,23.93,23.97,23.84,23.89,273200.0,16.5779,16.6056,16.5155,16.5502,273200.0
2008-11-11 14:10:00,23.87,24.01,23.86,23.95,241400.0,16.5363,16.6333,16.5294,16.5917,241400.0
2008-11-11 14:15:00,23.94,24.15,23.91,24.15,205900.0,16.5848,16.7303,16.564,16.7303,205900.0
2008-11-11 14:20:00,24.15,24.27,24.12,24.16,305800.0,16.7303,16.8134,16.7095,16.7372,305800.0
2008-11-11 14:25:00,24.15,24.41,24.15,24.37,297900.0,16.7303,16.9104,16.7303,16.8827,297900.0
2008-11-11 14:30:00,24.37,24.46,24.27,24.44,509800.0,16.8827,16.945,16.8134,16.9312,509800.0
2008-11-11 14:35:00,24.45,24.48,24.22,24.23,603300.0,16.9381,16.9589,16.7788,16.7857,603300.0
2008-11-11 14:40:00,24.22,24.23,24.09,24.11,113800.0,16.7788,16.7857,16.6887,16.7026,113800.0
2008-11-11 14:45:00,24.12,24.21,24.04,24.09,211400.0,16.7095,16.7718,16.6541,16.6887,211400.0
2008-11-11 14:50:00,24.1,24.1,23.86,23.93,357700.0,16.6956,16.6956,16.5294,16.5779,357700.0
2008-11-11 14:55:00,23.96,24.03,23.87,23.87,184200.0,16.5986,16.6471,16.5363,16.5363,184200.0
2008-11-11 15:00:00,23.87,23.97,23.84,23.92,301000.0,16.5363,16.6056,16.5155,16.5709,301000.0
2008-11-11 15:05:00,23.92,24.08,23.89,23.89,301300.0,16.5709,16.6818,16.5502,16.5502,301300.0
2008-11-11 15:10:00,23.89,24.04,23.87,24.04,407700.0,16.5502,16.6541,16.5363,16.6541,407700.0
2008-11-11 15:15:00,24.04,24.11,23.93,24.09,274300.0,16.6541,16.7026,16.5779,16.6887,274300.0
2008-11-11 15:20:00,24.1,24.19,24.03,24.08,213700.0,16.6956,16.758,16.6471,16.6818,213700.0
2008-11-11 15:25:00,24.08,24.08,23.94,24.0,199000.0,16.6818,16.6818,16.5848,16.6264,199000.0
2008-11-11 15:30:00,23.99,23.99,23.75,23.77,341300.0,16.6194,16.6194,16.4532,16.467,341300.0
2008-11-11 15:35:00,23.77,23.78,23.59,23.63,351100.0,16.467,16.474,16.3423,16.37,351100.0
2008-11-11 15:40:00,23.62,23.84,23.62,23.75,269800.0,16.3631,16.5155,16.3631,16.4532,269800.0
2008-11-11 15:45:00,23.74,23.99,23.72,23.98,227600.0,16.4462,16.6194,16.4324,16.6125,227600.0
2008-11-11 15:50:00,23.99,24.04,23.86,23.89,369400.0,16.6194,16.6541,16.5294,16.5502,369400.0
2008-11-11 15:55:00,23.9,24.01,23.83,23.85,429600.0,16.5571,16.6333,16.5086,16.5224,429600.0
2008-11-11 16:00:00,23.89,23.89,23.8,23.81,20100.0,16.5502,16.5502,16.4878,16.4947,20100.0
2008-11-11 16:05:00,23.81,23.81,23.81,23.81,0.0,16.4947,16.4947,16.4947,16.4947,0.0
2008-11-11 16:10:00,23.81,23.81,23.81,23.81,0.0,16.4947,16.4947,16.4947,16.4947,0.0
2008-11-12 09:30:00,23.46,23.46,23.13,23.21,75600.0,16.2523,16.2523,16.0237,16.0791,75600.0
2008-11-12 09:35:00,23.21,23.27,23.16,23.21,184000.0,16.0791,16.1206,16.0444,16.0791,184000.0
2008-11-12 09:40:00,23.22,23.24,23.05,23.12,120600.0,16.086,16.0999,15.9682,16.0167,120600.0
2008-11-12 09:45:00,23.12,23.19,23.02,23.13,198500.0,16.0167,16.0652,15.9475,16.0237,198500.0
2008-11-12 09:50:00,23.13,23.34,23.13,23.3,111400.0,16.0237,16.1691,16.0237,16.1414,111400.0
2008-11-12 09:55:00,23.3,23.33,23.21,23.21,117900.0,16.1414,16.1622,16.0791,16.0791,117900.0
2008-11-12 10:00:00,23.21,23.32,23.2,23.3,144600.0,16.0791,16.1553,16.0721,16.1414,144600.0
2008-11-12 10:05:00,23.29,23.31,23.16,23.2,151400.0,16.1345,16.1484,16.0444,16.0721,151400.0
2008-11-12 10:10:00,23.2,23.37,23.19,23.34,100600.0,16.0721,16.1899,16.0652,16.1691,100600.0
2008-11-12 10:15:00,23.35,23.38,23.23,23.3,125800.0,16.1761,16.1968,16.0929,16.1414,125800.0
2008-11-12 10:20:00,23.3,23.3,23.18,23.23,120200.0,16.1414,16.1414,16.0583,16.0929,120200.0
2008-11-12 10:25:00,23.25,23.28,23.08,23.09,77400.0,16.1068,16.1276,15.989,15.9959,77400.0
2008-11-12 10:30:00,23.09,23.17,22.96,22.99,185700.0,15.9959,16.0514,15.9059,15.9267,185700.0
2008-11-12 10:35:00,23.01,23.04,22.92,22.94,191600.0,15.9405,15.9613,15.8782,15.892,191600.0
2008-11-12 10:40:00,22.95,22.98,22.86,22.93,105100.0,15.899,15.9197,15.8366,15.8851,105100.0
2008-11-12 10:45:00,22.93,22.96,22.87,22.91,110100.0,15.8851,15.9059,15.8435,15.8712,110100.0
2008-11-12 10:50:00,22.91,23.04,22.9,22.94,97100.0,15.8712,15.9613,15.8643,15.892,97100.0
2008-11-12 10:55:00,22.95,23.03,22.93,22.98,94900.0,15.899,15.9544,15.8851,15.9197,94900.0
2008-11-12 11:00:00,22.98,22.98,22.84,22.86,118100.0,15.9197,15.9197,15.8228,15.8366,118100.0
2008-11-12 11:05:00,22.85,22.87,22.8,22.86,113200.0,15.8297,15.8435,15.795,15.8366,113200.0
2008-11-12 11:10:00,22.89,22.89,22.79,22.86,146000.0,15.8574,15.8574,15.7881,15.8366,146000.0
2008-11-12 11:15:00,22.86,22.97,22.86,22.94,83700.0,15.8366,15.9128,15.8366,15.892,83700.0
2008-11-12 11:20:00,22.93,22.97,22.86,22.97,95300.0,15.8851,15.9128,15.8366,15.9128,95300.0
2008-11-12 11:25:00,22.96,23.05,22.96,23.02,73300.0,15.9059,15.9682,15.9059,15.9475,73300.0
2008-11-12 11:30:00,23.02,23.09,22.96,23.0,118300.0,15.9475,15.9959,15.9059,15.9336,118300.0
2008-11-12 11:35:00,22.99,22.99,22.92,22.95,70800.0,15.9267,15.9267,15.8782,15.899,70800.0
2008-11-12 11:40:00,22.93,22.96,22.91,22.94,36600.0,15.8851,15.9059,15.8712,15.892,36600.0
2008-11-12 11:45:00,22.93,22.93,22.86,22.9,59300.0,15.8851,15.8851,15.8366,15.8643,59300.0
2008-11-12 11:50:00,22.9,22.95,22.86,22.94,44400.0,15.8643,15.899,15.8366,15.892,44400.0
2008-11-12 11:55:00,22.94,23.02,22.93,23.0,65900.0,15.892,15.9475,15.8851,15.9336,65900.0
2008-11-12 12:00:00,23.01,23.04,22.98,23.04,31900.0,15.9405,15.9613,15.9197,15.9613,31900.0
2008-11-12 12:05:00,23.04,23.04,22.9,22.91,65400.0,15.9613,15.9613,15.8643,15.8712,65400.0
2008-11-12 12:10:00,22.92,22.93,22.86,22.91,64200.0,15.8782,15.8851,15.8366,15.8712,64200.0
2008-11-12 12:15:00,22.9,22.93,22.88,22.91,77900.0,15.8643,15.8851,15.8505,15.8712,77900.0
2008-11-12 12:20:00,22.9,23.01,22.88,22.97,79200.0,15.8643,15.9405,15.8505,15.9128,79200.0
2008-11-12 12:25:00,22.97,23.06,22.97,23.01,59000.0,15.9128,15.9752,15.9128,15.9405,59000.0
2008-11-12 12:30:00,23.02,23.08,23.01,23.01,51200.0,15.9475,15.989,15.9405,15.9405,51200.0
2008-11-12 12:35:00,23.01,23.13,23.0,23.1,44900.0,15.9405,16.0237,15.9336,16.0029,44900.0
2008-11-12 12:40:00,23.1,23.11,23.02,23.05,41400.0,16.0029,16.0098,15.9475,15.9682,41400.0
2008-11-12 12:45:00,23.04,23.09,23.0,23.0,118000.0,15.9613,15.9959,15.9336,15.9336,118000.0
2008-11-12 12:50:00,23.0,23.02,22.95,23.0,82700.0,15.9336,15.9475,15.899,15.9336,82700.0
2008-11-12 12:55:00,22.98,23.11,22.98,23.11,42500.0,15.9197,16.0098,15.9197,16.0098,42500.0
2008-11-12 13:00:00,23.11,23.13,23.01,23.03,60700.0,16.0098,16.0237,15.9405,15.9544,60700.0
2008-11-12 13:05:00,23.03,23.07,22.99,23.01,36800.0,15.9544,15.9821,15.9267,15.9405,36800.0
2008-11-12 13:10:00,23.01,23.04,22.91,22.91,35100.0,15.9405,15.9613,15.8712,15.8712,35100.0
2008-11-12 13:15:00,22.9,22.91,22.86,22.91,48800.0,15.8643,15.8712,15.8366,15.8712,48800.0
2008-11-12 13:20:00,22.91,22.94,22.87,22.94,28800.0,15.8712,15.892,15.8435,15.892,28800.0
2008-11-12 13:25:00,22.94,22.97,22.92,22.96,27200.0,15.892,15.9128,15.8782,15.9059,27200.0
2008-11-12 13:30:00,22.96,22.96,22.85,22.87,33300.0,15.9059,15.9059,15.8297,15.8435,33300.0
2008-11-12 13:35:00,22.85,22.92,22.83,22.89,102800.0,15.8297,15.8782,15.8158,15.8574,102800.0
2008-11-12 13:40:00,22.89,22.97,22.89,22.97,45000.0,15.8574,15.9128,15.8574,15.9128,45000.0
2008-11-12 13:45:00,22.97,22.97,22.89,22.93,28100.0,15.9128,15.9128,15.8574,15.8851,28100.0
2008-11-12 13:50:00,22.91,22.92,22.78,22.78,39300.0,15.8712,15.8782,15.7812,15.7812,39300.0
2008-11-12 13:55:00,22.78,22.81,22.76,22.8,47400.0,15.7812,15.802,15.7673,15.795,47400.0
2008-11-12 14:00:00,22.81,22.82,22.73,22.73,250100.0,15.802,15.8089,15.7465,15.7465,250100.0
2008-11-12 14:05:00,22.73,22.74,22.66,22.7,105200.0,15.7465,15.7535,15.6981,15.7258,105200.0
2008-11-12 14:10:00,22.7,22.71,22.62,22.62,90800.0,15.7258,15.7327,15.6703,15.6703,90800.0
2008-11-12 14:15:00,22.63,22.72,22.63,22.68,79300.0,15.6773,15.7396,15.6773,15.7119,79300.0
2008-11-12 14:20:00,22.67,22.81,22.67,22.79,66200.0,15.705,15.802,15.705,15.7881,66200.0
2008-11-12 14:25:00,22.8,22.81,22.72,22.73,83000.0,15.795,15.802,15.7396,15.7465,83000.0
2008-11-12 14:30:00,22.72,22.86,22.72,22.79,61100.0,15.7396,15.8366,15.7396,15.7881,61100.0
2008-11-12 14:35:00,22.79,22.82,22.65,22.67,169000.0,15.7881,15.8089,15.6911,15.705,169000.0
2008-11-12 14:40:00,22.68,22.76,22.63,22.76,47100.0,15.7119,15.7673,15.6773,15.7673,47100.0
2008-11-12 14:45:00,22.76,22.84,22.74,22.75,49600.0,15.7673,15.8228,15.7535,15.7604,49600.0
2008-11-12 14:50:00,22.73,22.76,22.68,22.7,79700.0,15.7465,15.7673,15.7119,15.7258,79700.0
2008-11-12 14:55:00,22.7,22.71,22.62,22.62,48100.0,15.7258,15.7327,15.6703,15.6703,48100.0
2008-11-12 15:00:00,22.63,22.64,22.56,22.59,100600.0,15.6773,15.6842,15.6288,15.6496,100600.0
2008-11-12 15:05:00,22.6,22.62,22.55,22.56,85200.0,15.6565,15.6703,15.6219,15.6288,85200.0
2008-11-12 15:10:00,22.55,22.61,22.53,22.57,114100.0,15.6219,15.6634,15.608,15.6357,114100.0
2008-11-12 15:15:00,22.57,22.6,22.51,22.58,126100.0,15.6357,15.6565,15.5941,15.6426,126100.0
2008-11-12 15:20:00,22.58,22.6,22.47,22.48,79500.0,15.6426,15.6565,15.5664,15.5734,79500.0
2008-11-12 15:25:00,22.48,22.52,22.45,22.48,112600.0,15.5734,15.6011,15.5526,15.5734,112600.0
2008-11-12 15:30:00,22.48,22.58,22.46,22.54,100700.0,15.5734,15.6426,15.5595,15.6149,100700.0
2008-11-12 15:35:00,22.55,22.58,22.48,22.54,178700.0,15.6219,15.6426,15.5734,15.6149,178700.0
2008-11-12 15:40:00,22.51,22.59,22.4,22.59,156200.0,15.5941,15.6496,15.5179,15.6496,156200.0
2008-11-12 15:45:00,22.59,22.65,22.5,22.55,258100.0,15.6496,15.6911,15.5872,15.6219,258100.0
2008-11-12 15:50:00,22.55,22.59,22.51,22.51,269900.0,15.6219,15.6496,15.5941,15.5941,269900.0
2008-11-12 15:55:00,22.52,22.53,22.37,22.41,324100.0,15.6011,15.608,15.4972,15.5249,324100.0
2008-11-12 16:00:00,22.44,22.44,22.37,22.37,10000.0,15.5456,15.5456,15.4972,15.4972,10000.0
2008-11-12 16:05:00,22.44,22.44,22.44,22.44,500.0,15.5456,15.5456,15.5456,15.5456,500.0
2008-11-12 16:10:00,22.44,22.44,22.44,22.44,0.0,15.5456,15.5456,15.5456,15.5456,0.0
2008-11-13 09:30:00,22.47,22.83,22.47,22.81,125000.0,15.5664,15.8158,15.5664,15.802,125000.0
2008-11-13 09:35:00,22.79,22.79,22.56,22.56,113600.0,15.7881,15.7881,15.6288,15.6288,113600.0
2008-11-13 09:40:00,22.56,22.7,22.46,22.48,76700.0,15.6288,15.7258,15.5595,15.5734,76700.0
2008-11-13 09:45:00,22.49,22.52,22.42,22.43,336000.0,15.5803,15.6011,15.5318,15.5387,336000.0
2008-11-13 09:50:00,22.43,22.45,22.27,22.3,162200.0,15.5387,15.5526,15.4279,15.4487,162200.0
2008-11-13 09:55:00,22.31,22.36,22.14,22.19,222500.0,15.4556,15.4902,15.3378,15.3725,222500.0
2008-11-13 10:00:00,22.17,22.43,22.17,22.43,162800.0,15.3586,15.5387,15.3586,15.5387,162800.0
2008-11-13 10:05:00,22.43,22.48,22.29,22.34,120400.0,15.5387,15.5734,15.4417,15.4764,120400.0
2008-11-13 10:10:00,22.35,22.64,22.34,22.61,117600.0,15.4833,15.6842,15.4764,15.6634,117600.0
2008-11-13 10:15:00,22.61,22.81,22.6,22.75,218500.0,15.6634,15.802,15.6565,15.7604,218500.0
2008-11-13 10:20:00,22.75,23.01,22.72,22.89,199600.0,15.7604,15.9405,15.7396,15.8574,199600.0
2008-11-13 10:25:00,22.9,22.92,22.79,22.81,347100.0,15.8643,15.8782,15.7881,15.802,347100.0
2008-11-13 10:30:00,22.81,22.9,22.7,22.71,141100.0,15.802,15.8643,15.7258,15.7327,141100.0
2008-11-13 10:35:00,22.73,22.81,22.66,22.79,86300.0,15.7465,15.802,15.6981,15.7881,86300.0
2008-11-13 10:40:00,22.81,22.83,22.66,22.67,136300.0,15.802,15.8158,15.6981,15.705,136300.0
2008-11-13 10:45:00,22.67,22.68,22.54,22.57,82100.0,15.705,15.7119,15.6149,15.6357,82100.0
2008-11-13 10:50:00,22.56,22.83,22.56,22.82,91500.0,15.6288,15.8158,15.6288,15.8089,91500.0
2008-11-13 10:55:00,22.82,22.83,22.69,22.75,79000.0,15.8089,15.8158,15.7188,15.7604,79000.0
2008-11-13 11:00:00,22.76,22.84,22.69,22.81,116500.0,15.7673,15.8228,15.7188,15.802,116500.0
2008-11-13 11:05:00,22.8,22.8,22.48,22.52,159100.0,15.795,15.795,15.5734,15.6011,159100.0
2008-11-13 11:10:00,22.52,22.71,22.51,22.67,82000.0,15.6011,15.7327,15.5941,15.705,82000.0
2008-11-13 11:15:00,22.68,22.68,22.53,22.54,52500.0,15.7119,15.7119,15.608,15.6149,52500.0
2008-11-13 11:20:00,22.54,22.66,22.49,22.65,66500.0,15.6149,15.6981,15.5803,15.6911,66500.0
2008-11-13 11:25:00,22.65,22.75,22.64,22.75,58400.0,15.6911,15.7604,15.6842,15.7604,58400.0
2008-11-13 11:30:00,22.75,22.81,22.74,22.76,213300.0,15.7604,15.802,15.7535,15.7673,213300.0
2008-11-13 11:35:00,22.76,22.8,22.62,22.62,53100.0,15.7673,15.795,15.6703,15.6703,53100.0
2008-11-13 11:40:00,22.63,22.71,22.6,22.61,43100.0,15.6773,15.7327,15.6565,15.6634,43100.0
2008-11-13 11:45:00,22.61,22.74,22.58,22.67,54100.0,15.6634,15.7535,15.6426,15.705,54100.0
2008-11-13 11:50:00,22.65,22.75,22.57,22.62,46300.0,15.6911,15.7604,15.6357,15.6703,46300.0
2008-11-13 11:55:00,22.62,22.64,22.55,22.59,61300.0,15.6703,15.6842,15.6219,15.6496,61300.0
2008-11-13 12:00:00,22.6,22.7,22.57,22.59,44500.0,15.6565,15.7258,15.6357,15.6496,44500.0
2008-11-13 12:05:00,22.59,22.61,22.54,22.58,64100.0,15.6496,15.6634,15.6149,15.6426,64100.0
2008-11-13 12:10:00,22.57,22.58,22.42,22.42,67800.0,15.6357,15.6426,15.5318,15.5318,67800.0
2008-11-13 12:15:00,22.41,22.41,22.33,22.34,77400.0,15.5249,15.5249,15.4694,15.4764,77400.0
2008-11-13 12:20:00,22.35,22.35,22.29,22.35,97800.0,15.4833,15.4833,15.4417,15.4833,97800.0
2008-11-13 12:25:00,22.35,22.39,22.3,22.35,147800.0,15.4833,15.511,15.4487,15.4833,147800.0
2008-11-13 12:30:00,22.34,22.38,22.31,22.36,43400.0,15.4764,15.5041,15.4556,15.4902,43400.0
2008-11-13 12:35:00,22.36,22.39,22.34,22.37,47300.0,15.4902,15.511,15.4764,15.4972,47300.0
2008-11-13 12:40:00,22.37,22.41,22.29,22.3,46500.0,15.4972,15.5249,15.4417,15.4487,46500.0
2008-11-13 12:45:00,22.32,22.35,22.15,22.15,102200.0,15.4625,15.4833,15.3447,15.3447,102200.0
2008-11-13 12:50:00,22.14,22.14,21.98,22.07,199700.0,15.3378,15.3378,15.227,15.2893,199700.0
2008-11-13 12:55:00,22.08,22.09,21.72,21.72,97500.0,15.2963,15.3032,15.0469,15.0469,97500.0
2008-11-13 13:00:00,21.72,21.87,21.71,21.76,164100.0,15.0469,15.1508,15.0399,15.0746,164100.0
2008-11-13 13:05:00,21.76,22.0,21.73,21.99,73400.0,15.0746,15.2408,15.0538,15.2339,73400.0
2008-11-13 13:10:00,21.99,22.08,21.94,22.07,176700.0,15.2339,15.2963,15.1993,15.2893,176700.0
2008-11-13 13:15:00,22.03,22.31,22.03,22.25,99300.0,15.2616,15.4556,15.2616,15.414,99300.0
2008-11-13 13:20:00,22.25,22.26,22.04,22.06,210400.0,15.414,15.4209,15.2685,15.2824,210400.0
2008-11-13 13:25:00,22.07,22.25,22.01,22.25,120200.0,15.2893,15.414,15.2478,15.414,120200.0
2008-11-13 13:30:00,22.27,22.46,22.23,22.28,86800.0,15.4279,15.5595,15.4002,15.4348,86800.0
2008-11-13 13:35:00,22.3,22.6,22.27,22.54,64300.0,15.4487,15.6565,15.4279,15.6149,64300.0
2008-11-13 13:40:00,22.53,22.67,22.47,22.67,110000.0,15.608,15.705,15.5664,15.705,110000.0
2008-11-13 13:45:00,22.68,22.81,22.44,22.46,214200.0,15.7119,15.802,15.5456,15.5595,214200.0
2008-11-13 13:50:00,22.46,22.93,22.41,22.83,217200.0,15.5595,15.8851,15.5249,15.8158,217200.0
2008-11-13 13:55:00,22.83,22.84,22.59,22.63,203500.0,15.8158,15.8228,15.6496,15.6773,203500.0
2008-11-13 14:00:00,22.63,22.78,22.59,22.66,138500.0,15.6773,15.7812,15.6496,15.6981,138500.0
2008-11-13 14:05:00,22.65,22.77,22.57,22.7,171400.0,15.6911,15.7743,15.6357,15.7258,171400.0
2008-11-13 14:10:00,22.7,22.84,22.7,22.76,182600.0,15.7258,15.8228,15.7258,15.7673,182600.0
2008-11-13 14:15:00,22.75,22.89,22.67,22.67,163400.0,15.7604,15.8574,15.705,15.705,163400.0
2008-11-13 14:20:00,22.67,23.08,22.67,23.04,187000.0,15.705,15.989,15.705,15.9613,187000.0
2008-11-13 14:25:00,23.04,23.34,22.97,23.26,177500.0,15.9613,16.1691,15.9128,16.1137,177500.0
2008-11-13 14:30:00,23.24,23.28,22.92,22.92,144700.0,16.0999,16.1276,15.8782,15.8782,144700.0
2008-11-13 14:35:00,22.92,23.39,22.92,23.38,280900.0,15.8782,16.2038,15.8782,16.1968,280900.0
2008-11-13 14:40:00,23.38,23.44,23.16,23.33,158700.0,16.1968,16.2384,16.0444,16.1622,158700.0
2008-11-13 14:45:00,23.34,23.5,23.33,23.38,164500.0,16.1691,16.28,16.1622,16.1968,164500.0
2008-11-13 14:50:00,23.38,23.46,23.23,23.28,125600.0,16.1968,16.2523,16.0929,16.1276,125600.0
2008-11-13 14:55:00,23.27,23.37,23.22,23.22,162100.0,16.1206,16.1899,16.086,16.086,162100.0
2008-11-13 15:00:00,23.22,23.32,23.02,23.02,185500.0,16.086,16.1553,15.9475,15.9475,185500.0
2008-11-13 15:05:00,23.02,23.08,22.73,22.77,116300.0,15.9475,15.989,15.7465,15.7743,116300.0
2008-11-13 15:10:00,22.78,23.19,22.77,23.09,206200.0,15.7812,16.0652,15.7743,15.9959,206200.0
2008-11-13 15:15:00,23.08,23.31,23.01,23.19,266600.0,15.989,16.1484,15.9405,16.0652,266600.0
2008-11-13 15:20:00,23.19,23.51,23.15,23.49,347500.0,16.0652,16.2869,16.0375,16.2731,347500.0
2008-11-13 15:25:00,23.49,23.64,23.45,23.64,366400.0,16.2731,16.377,16.2453,16.377,366400.0
2008-11-13 15:30:00,23.65,23.73,23.51,23.65,361800.0,16.3839,16.4393,16.2869,16.3839,361800.0
2008-11-13 15:35:00,23.64,23.71,23.61,23.64,246200.0,16.377,16.4255,16.3562,16.377,246200.0
2008-11-13 15:40:00,23.64,23.84,23.64,23.81,364600.0,16.377,16.5155,16.377,16.4947,364600.0
2008-11-13 15:45:00,23.81,23.88,23.75,23.75,382500.0,16.4947,16.5432,16.4532,16.4532,382500.0
2008-11-13 15:50:00,23.75,24.0,23.74,23.99,457800.0,16.4532,16.6264,16.4462,16.6194,457800.0
2008-11-13 15:55:00,23.98,24.24,23.98,24.22,414600.0,16.6125,16.7926,16.6125,16.7788,414600.0
2008-11-13 16:00:00,24.19,24.19,24.19,24.19,12500.0,16.758,16.758,16.758,16.758,12500.0
2008-11-13 16:05:00,24.19,24.19,24.19,24.19,0.0,16.758,16.758,16.758,16.758,0.0
2008-11-13 16:10:00,24.19,24.19,24.19,24.19,0.0,16.758,16.758,16.758,16.758,0.0
2008-11-14 09:30:00,23.7,23.95,23.52,23.78,79600.0,16.4185,16.5917,16.2938,16.474,79600.0
2008-11-14 09:35:00,23.82,23.84,23.54,23.68,117700.0,16.5017,16.5155,16.3077,16.4047,117700.0
2008-11-14 09:40:00,23.68,23.93,23.63,23.87,127800.0,16.4047,16.5779,16.37,16.5363,127800.0
2008-11-14 09:45:00,23.89,23.93,23.73,23.75,111000.0,16.5502,16.5779,16.4393,16.4532,111000.0
2008-11-14 09:50:00,23.76,23.95,23.76,23.94,130100.0,16.4601,16.5917,16.4601,16.5848,130100.0
2008-11-14 09:55:00,23.95,24.1,23.87,23.95,263200.0,16.5917,16.6956,16.5363,16.5917,263200.0
2008-11-14 10:00:00,23.94,24.08,23.88,23.88,205700.0,16.5848,16.6818,16.5432,16.5432,205700.0
2008-11-14 10:05:00,23.88,23.88,23.54,23.56,244300.0,16.5432,16.5432,16.3077,16.3215,244300.0
2008-11-14 10:10:00,23.55,23.65,23.53,23.53,143600.0,16.3146,16.3839,16.3008,16.3008,143600.0
2008-11-14 10:15:00,23.53,23.66,23.41,23.42,173300.0,16.3008,16.3908,16.2176,16.2246,173300.0
2008-11-14 10:20:00,23.42,23.55,23.37,23.4,110000.0,16.2246,16.3146,16.1899,16.2107,110000.0
2008-11-14 10:25:00,23.37,23.51,23.37,23.48,80700.0,16.1899,16.2869,16.1899,16.2661,80700.0
2008-11-14 10:30:00,23.47,23.47,23.31,23.36,124400.0,16.2592,16.2592,16.1484,16.183,124400.0
2008-11-14 10:35:00,23.35,23.44,23.24,23.24,248700.0,16.1761,16.2384,16.0999,16.0999,248700.0
2008-11-14 10:40:00,23.25,23.25,23.12,23.22,214900.0,16.1068,16.1068,16.0167,16.086,214900.0
2008-11-14 10:45:00,23.2,23.46,23.11,23.46,306900.0,16.0721,16.2523,16.0098,16.2523,306900.0
2008-11-14 10:50:00,23.49,23.52,23.28,23.36,164200.0,16.2731,16.2938,16.1276,16.183,164200.0
2008-11-14 10:55:00,23.36,23.41,23.3,23.36,89500.0,16.183,16.2176,16.1414,16.183,89500.0
2008-11-14 11:00:00,23.34,23.39,23.2,23.25,57800.0,16.1691,16.2038,16.0721,16.1068,57800.0
2008-11-14 11:05:00,23.23,23.42,23.19,23.38,104200.0,16.0929,16.2246,16.0652,16.1968,104200.0
2008-11-14 11:10:00,23.38,23.41,23.26,23.4,76300.0,16.1968,16.2176,16.1137,16.2107,76300.0
2008-11-14 11:15:00,23.43,23.55,23.43,23.54,47500.0,16.2315,16.3146,16.2315,16.3077,47500.0
2008-11-14 11:20:00,23.55,23.55,23.42,23.44,49400.0,16.3146,16.3146,16.2246,16.2384,49400.0
2008-11-14 11:25:00,23.42,23.54,23.34,23.34,57200.0,16.2246,16.3077,16.1691,16.1691,57200.0
2008-11-14 11:30:00,23.33,23.33,23.25,23.25,83300.0,16.1622,16.1622,16.1068,16.1068,83300.0
2008-11-14 11:35:00,23.25,23.3,23.21,23.22,24600.0,16.1068,16.1414,16.0791,16.086,24600.0
2008-11-14 11:40:00,23.24,23.24,23.12,23.18,26700.0,16.0999,16.0999,16.0167,16.0583,26700.0
2008-11-14 11:45:00,23.2,23.3,23.17,23.3,19500.0,16.0721,16.1414,16.0514,16.1414,19500.0
2008-11-14 11:50:00,23.3,23.39,23.29,23.31,82300.0,16.1414,16.2038,16.1345,16.1484,82300.0
2008-11-14 11:55:00,23.31,23.31,23.17,23.19,26300.0,16.1484,16.1484,16.0514,16.0652,26300.0
2008-11-14 12:00:00,23.19,23.19,23.03,23.03,64900.0,16.0652,16.0652,15.9544,15.9544,64900.0
2008-11-14 12:05:00,23.03,23.14,22.98,23.14,20500.0,15.9544,16.0306,15.9197,16.0306,20500.0
2008-11-14 12:10:00,23.13,23.21,23.08,23.21,39800.0,16.0237,16.0791,15.989,16.0791,39800.0
2008-11-14 12:15:00,23.21,23.21,23.01,23.03,36200.0,16.0791,16.0791,15.9405,15.9544,36200.0
2008-11-14 12:20:00,23.03,23.17,23.03,23.12,65500.0,15.9544,16.0514,15.9544,16.0167,65500.0
2008-11-14 12:25:00,23.12,23.25,23.11,23.21,30800.0,16.0167,16.1068,16.0098,16.0791,30800.0
2008-11-14 12:30:00,23.21,23.22,23.08,23.09,43400.0,16.0791,16.086,15.989,15.9959,43400.0
2008-11-14 12:35:00,23.1,23.37,23.1,23.37,74400.0,16.0029,16.1899,16.0029,16.1899,74400.0
2008-11-14 12:40:00,23.39,23.4,23.34,23.35,35900.0,16.2038,16.2107,16.1691,16.1761,35900.0
2008-11-14 12:45:00,23.36,23.42,23.28,23.28,54700.0,16.183,16.2246,16.1276,16.1276,54700.0
2008-11-14 12:50:00,23.27,23.34,23.25,23.28,67600.0,16.1206,16.1691,16.1068,16.1276,67600.0
2008-11-14 12:55:00,23.29,23.44,23.29,23.35,108800.0,16.1345,16.2384,16.1345,16.1761,108800.0
2008-11-14 13:00:00,23.33,23.33,23.19,23.2,108700.0,16.1622,16.1622,16.0652,16.0721,108700.0
2008-11-14 13:05:00,23.19,23.22,23.13,23.18,73200.0,16.0652,16.086,16.0237,16.0583,73200.0
2008-11-14 13:10:00,23.15,23.16,23.02,23.02,33400.0,16.0375,16.0444,15.9475,15.9475,33400.0
2008-11-14 13:15:00,23.02,23.18,23.0,23.17,28700.0,15.9475,16.0583,15.9336,16.0514,28700.0
2008-11-14 13:20:00,23.15,23.2,23.09,23.2,23700.0,16.0375,16.0721,15.9959,16.0721,23700.0
2008-11-14 13:25:00,23.21,23.41,23.21,23.41,81800.0,16.0791,16.2176,16.0791,16.2176,81800.0
2008-11-14 13:30:00,23.39,23.51,23.36,23.39,111400.0,16.2038,16.2869,16.183,16.2038,111400.0
2008-11-14 13:35:00,23.38,23.39,23.29,23.34,79400.0,16.1968,16.2038,16.1345,16.1691,79400.0
2008-11-14 13:40:00,23.34,23.41,23.25,23.27,137200.0,16.1691,16.2176,16.1068,16.1206,137200.0
2008-11-14 13:45:00,23.24,23.26,23.12,23.26,254500.0,16.0999,16.1137,16.0167,16.1137,254500.0
2008-11-14 13:50:00,23.27,23.4,23.27,23.3,80500.0,16.1206,16.2107,16.1206,16.1414,80500.0
2008-11-14 13:55:00,23.3,23.43,23.23,23.23,147100.0,16.1414,16.2315,16.0929,16.0929,147100.0
2008-11-14 14:00:00,23.24,23.37,23.17,23.36,141100.0,16.0999,16.1899,16.0514,16.183,141100.0
2008-11-14 14:05:00,23.36,23.52,23.36,23.45,143300.0,16.183,16.2938,16.183,16.2453,143300.0
2008-11-14 14:10:00,23.46,23.51,23.38,23.5,112600.0,16.2523,16.2869,16.1968,16.28,112600.0
2008-11-14 14:15:00,23.5,23.73,23.47,23.73,168200.0,16.28,16.4393,16.2592,16.4393,168200.0
2008-11-14 14:20:00,23.74,23.74,23.58,23.64,308900.0,16.4462,16.4462,16.3354,16.377,308900.0
2008-11-14 14:25:00,23.64,23.77,23.48,23.52,659400.0,16.377,16.467,16.2661,16.2938,659400.0
2008-11-14 14:30:00,23.51,23.56,23.33,23.37,120800.0,16.2869,16.3215,16.1622,16.1899,120800.0
2008-11-14 14:35:00,23.38,23.58,23.34,23.5,124900.0,16.1968,16.3354,16.1691,16.28,124900.0
2008-11-14 14:40:00,23.5,23.83,23.5,23.75,321800.0,16.28,16.5086,16.28,16.4532,321800.0
2008-11-14 14:45:00,23.75,23.78,23.5,23.61,242200.0,16.4532,16.474,16.28,16.3562,242200.0
2008-11-14 14:50:00,23.58,23.74,23.55,23.69,199700.0,16.3354,16.4462,16.3146,16.4116,199700.0
2008-11-14 14:55:00,23.69,23.92,23.66,23.92,156600.0,16.4116,16.5709,16.3908,16.5709,156600.0
2008-11-14 15:00:00,23.92,23.99,23.67,23.7,277000.0,16.5709,16.6194,16.3977,16.4185,277000.0
2008-11-14 15:05:00,23.71,23.9,23.61,23.85,302200.0,16.4255,16.5571,16.3562,16.5224,302200.0
2008-11-14 15:10:00,23.84,23.88,23.68,23.85,208100.0,16.5155,16.5432,16.4047,16.5224,208100.0
2008-11-14 15:15:00,23.84,23.92,23.51,23.53,232900.0,16.5155,16.5709,16.2869,16.3008,232900.0
2008-11-14 15:20:00,23.51,23.74,23.5,23.7,159100.0,16.2869,16.4462,16.28,16.4185,159100.0
2008-11-14 15:25:00,23.68,23.72,23.39,23.51,245200.0,16.4047,16.4324,16.2038,16.2869,245200.0
2008-11-14 15:30:00,23.5,23.54,23.1,23.16,201200.0,16.28,16.3077,16.0029,16.0444,201200.0
2008-11-14 15:35:00,23.16,23.32,23.12,23.23,224500.0,16.0444,16.1553,16.0167,16.0929,224500.0
2008-11-14 15:40:00,23.24,23.24,23.0,23.1,291400.0,16.0999,16.0999,15.9336,16.0029,291400.0
2008-11-14 15:45:00,23.1,23.25,23.1,23.18,221100.0,16.0029,16.1068,16.0029,16.0583,221100.0
2008-11-14 15:50:00,23.17,23.22,22.95,22.95,317200.0,16.0514,16.086,15.899,15.899,317200.0
2008-11-14 15:55:00,22.95,22.95,22.67,22.76,380300.0,15.899,15.899,15.705,15.7673,380300.0
2008-11-14 16:00:00,22.72,22.78,22.72,22.78,4700.0,15.7396,15.7812,15.7396,15.7812,4700.0
2008-11-14 16:05:00,22.78,22.78,22.78,22.78,0.0,15.7812,15.7812,15.7812,15.7812,0.0
2008-11-14 16:10:00,22.74,22.74,22.74,22.74,400.0,15.7535,15.7535,15.7535,15.7535,400.0
2008-11-17 09:30:00,22.49,22.6,22.24,22.3,130400.0,15.5803,15.6565,15.4071,15.4487,130400.0
2008-11-17 09:35:00,22.31,22.53,22.3,22.38,99900.0,15.4556,15.608,15.4487,15.5041,99900.0
2008-11-17 09:40:00,22.37,22.44,22.24,22.39,230200.0,15.4972,15.5456,15.4071,15.511,230200.0
2008-11-17 09:45:00,22.39,22.43,22.24,22.42,244100.0,15.511,15.5387,15.4071,15.5318,244100.0
2008-11-17 09:50:00,22.43,22.69,22.38,22.57,350100.0,15.5387,15.7188,15.5041,15.6357,350100.0
2008-11-17 09:55:00,22.57,22.69,22.54,22.65,131900.0,15.6357,15.7188,15.6149,15.6911,131900.0
2008-11-17 10:00:00,22.65,22.65,22.37,22.41,93200.0,15.6911,15.6911,15.4972,15.5249,93200.0
2008-11-17 10:05:00,22.41,22.53,22.34,22.49,127800.0,15.5249,15.608,15.4764,15.5803,127800.0
2008-11-17 10:10:00,22.49,22.51,22.24,22.26,302200.0,15.5803,15.5941,15.4071,15.4209,302200.0
2008-11-17 10:15:00,22.25,22.3,22.06,22.07,191200.0,15.414,15.4487,15.2824,15.2893,191200.0
2008-11-17 10:20:00,22.06,22.21,22.04,22.21,89700.0,15.2824,15.3863,15.2685,15.3863,89700.0
2008-11-17 10:25:00,22.21,22.32,22.2,22.29,75900.0,15.3863,15.4625,15.3794,15.4417,75900.0
2008-11-17 10:30:00,22.29,22.35,22.19,22.34,54500.0,15.4417,15.4833,15.3725,15.4764,54500.0
2008-11-17 10:35:00,22.35,22.37,22.29,22.31,30800.0,15.4833,15.4972,15.4417,15.4556,30800.0
2008-11-17 10:40:00,22.3,22.32,22.2,22.31,34200.0,15.4487,15.4625,15.3794,15.4556,34200.0
2008-11-17 10:45:00,22.32,22.35,22.25,22.34,105700.0,15.4625,15.4833,15.414,15.4764,105700.0
2008-11-17 10:50:00,22.33,22.37,22.27,22.27,39200.0,15.4694,15.4972,15.4279,15.4279,39200.0
2008-11-17 10:55:00,22.26,22.28,22.19,22.22,39400.0,15.4209,15.4348,15.3725,15.3932,39400.0
2008-11-17 11:00:00,22.23,22.44,22.22,22.43,122000.0,15.4002,15.5456,15.3932,15.5387,122000.0
2008-11-17 11:05:00,22.44,22.51,22.44,22.48,33400.0,15.5456,15.5941,15.5456,15.5734,33400.0
2008-11-17 11:10:00,22.48,22.57,22.47,22.49,82900.0,15.5734,15.6357,15.5664,15.5803,82900.0
2008-11-17 11:15:00,22.48,22.5,22.42,22.45,34800.0,15.5734,15.5872,15.5318,15.5526,34800.0
2008-11-17 11:20:00,22.45,22.47,22.43,22.43,36600.0,15.5526,15.5664,15.5387,15.5387,36600.0
2008-11-17 11:25:00,22.43,22.45,22.37,22.4,48600.0,15.5387,15.5526,15.4972,15.5179,48600.0
2008-11-17 11:30:00,22.4,22.53,22.39,22.52,75100.0,15.5179,15.608,15.511,15.6011,75100.0
2008-11-17 11:35:00,22.52,22.57,22.46,22.54,49800.0,15.6011,15.6357,15.5595,15.6149,49800.0
2008-11-17 11:40:00,22.55,22.57,22.41,22.47,93500.0,15.6219,15.6357,15.5249,15.5664,93500.0
2008-11-17 11:45:00,22.48,22.73,22.47,22.73,56800.0,15.5734,15.7465,15.5664,15.7465,56800.0
2008-11-17 11:50:00,22.74,22.88,22.67,22.84,282400.0,15.7535,15.8505,15.705,15.8228,282400.0
2008-11-17 11:55:00,22.84,22.92,22.78,22.85,67800.0,15.8228,15.8782,15.7812,15.8297,67800.0
2008-11-17 12:00:00,22.85,22.93,22.75,22.79,95500.0,15.8297,15.8851,15.7604,15.7881,95500.0
2008-11-17 12:05:00,22.8,22.94,22.76,22.93,219700.0,15.795,15.892,15.7673,15.8851,219700.0
2008-11-17 12:10:00,22.93,22.98,22.83,22.92,244900.0,15.8851,15.9197,15.8158,15.8782,244900.0
2008-11-17 12:15:00,22.95,22.96,22.84,22.92,70900.0,15.899,15.9059,15.8228,15.8782,70900.0
2008-11-17 12:20:00,22.92,23.02,22.88,22.95,112700.0,15.8782,15.9475,15.8505,15.899,112700.0
2008-11-17 12:25:00,22.98,23.0,22.84,22.95,240500.0,15.9197,15.9336,15.8228,15.899,240500.0
2008-11-17 12:30:00,22.94,23.03,22.93,22.99,191400.0,15.892,15.9544,15.8851,15.9267,191400.0
2008-11-17 12:35:00,22.98,22.99,22.74,22.77,146300.0,15.9197,15.9267,15.7535,15.7743,146300.0
2008-11-17 12:40:00,22.77,22.85,22.75,22.85,98800.0,15.7743,15.8297,15.7604,15.8297,98800.0
2008-11-17 12:45:00,22.86,23.07,22.85,23.03,163800.0,15.8366,15.9821,15.8297,15.9544,163800.0
2008-11-17 12:50:00,23.03,23.04,22.93,22.93,87700.0,15.9544,15.9613,15.8851,15.8851,87700.0
2008-11-17 12:55:00,22.9,22.92,22.8,22.82,63000.0,15.8643,15.8782,15.795,15.8089,63000.0
2008-11-17 13:00:00,22.8,22.84,22.76,22.76,93600.0,15.795,15.8228,15.7673,15.7673,93600.0
2008-11-17 13:05:00,22.75,22.8,22.7,22.78,51000.0,15.7604,15.795,15.7258,15.7812,51000.0
2008-11-17 13:10:00,22.78,22.8,22.72,22.8,51100.0,15.7812,15.795,15.7396,15.795,51100.0
2008-11-17 13:15:00,22.8,22.8,22.64,22.71,68700.0,15.795,15.795,15.6842,15.7327,68700.0
2008-11-17 13:20:00,22.72,22.74,22.68,22.69,47700.0,15.7396,15.7535,15.7119,15.7188,47700.0
2008-11-17 13:25:00,22.68,22.83,22.68,22.78,77600.0,15.7119,15.8158,15.7119,15.7812,77600.0
2008-11-17 13:30:00,22.79,22.86,22.72,22.72,65900.0,15.7881,15.8366,15.7396,15.7396,65900.0
2008-11-17 13:35:00,22.71,22.73,22.57,22.63,57400.0,15.7327,15.7465,15.6357,15.6773,57400.0
2008-11-17 13:40:00,22.64,22.65,22.54,22.55,39600.0,15.6842,15.6911,15.6149,15.6219,39600.0
2008-11-17 13:45:00,22.58,22.68,22.58,22.66,124700.0,15.6426,15.7119,15.6426,15.6981,124700.0
2008-11-17 13:50:00,22.64,22.79,22.62,22.74,66100.0,15.6842,15.7881,15.6703,15.7535,66100.0
2008-11-17 13:55:00,22.77,22.85,22.76,22.78,48700.0,15.7743,15.8297,15.7673,15.7812,48700.0
2008-11-17 14:00:00,22.78,22.8,22.62,22.63,41600.0,15.7812,15.795,15.6703,15.6773,41600.0
2008-11-17 14:05:00,22.63,22.84,22.62,22.83,86800.0,15.6773,15.8228,15.6703,15.8158,86800.0
2008-11-17 14:10:00,22.83,22.91,22.74,22.85,63000.0,15.8158,15.8712,15.7535,15.8297,63000.0
2008-11-17 14:15:00,22.85,22.86,22.7,22.74,252700.0,15.8297,15.8366,15.7258,15.7535,252700.0
2008-11-17 14:20:00,22.74,22.88,22.61,22.64,143400.0,15.7535,15.8505,15.6634,15.6842,143400.0
2008-11-17 14:25:00,22.61,22.69,22.54,22.57,52800.0,15.6634,15.7188,15.6149,15.6357,52800.0
2008-11-17 14:30:00,22.58,22.65,22.52,22.62,69700.0,15.6426,15.6911,15.6011,15.6703,69700.0
2008-11-17 14:35:00,22.63,22.8,22.58,22.77,265900.0,15.6773,15.795,15.6426,15.7743,265900.0
2008-11-17 14:40:00,22.77,22.88,22.71,22.85,112700.0,15.7743,15.8505,15.7327,15.8297,112700.0
2008-11-17 14:45:00,22.85,22.86,22.64,22.66,135800.0,15.8297,15.8366,15.6842,15.6981,135800.0
2008-11-17 14:50:00,22.65,22.71,22.59,22.69,73900.0,15.6911,15.7327,15.6496,15.7188,73900.0
2008-11-17 14:55:00,22.69,22.79,22.56,22.6,112000.0,15.7188,15.7881,15.6288,15.6565,112000.0
2008-11-17 15:00:00,22.6,22.77,22.5,22.76,151000.0,15.6565,15.7743,15.5872,15.7673,151000.0
2008-11-17 15:05:00,22.76,22.78,22.6,22.69,93100.0,15.7673,15.7812,15.6565,15.7188,93100.0
2008-11-17 15:10:00,22.68,22.72,22.53,22.7,88800.0,15.7119,15.7396,15.608,15.7258,88800.0
2008-11-17 15:15:00,22.71,22.83,22.71,22.73,189500.0,15.7327,15.8158,15.7327,15.7465,189500.0
2008-11-17 15:20:00,22.72,22.8,22.61,22.65,87000.0,15.7396,15.795,15.6634,15.6911,87000.0
2008-11-17 15:25:00,22.63,22.68,22.56,22.65,125100.0,15.6773,15.7119,15.6288,15.6911,125100.0
2008-11-17 15:30:00,22.63,22.7,22.48,22.48,151200.0,15.6773,15.7258,15.5734,15.5734,151200.0
2008-11-17 15:35:00,22.48,22.56,22.35,22.45,152800.0,15.5734,15.6288,15.4833,15.5526,152800.0
2008-11-17 15:40:00,22.44,22.54,22.38,22.52,143700.0,15.5456,15.6149,15.5041,15.6011,143700.0
2008-11-17 15:45:00,22.51,22.53,22.38,22.4,212200.0,15.5941,15.608,15.5041,15.5179,212200.0
2008-11-17 15:50:00,22.4,22.46,22.31,22.32,305200.0,15.5179,15.5595,15.4556,15.4625,305200.0
2008-11-17 15:55:00,22.31,22.32,22.15,22.15,399700.0,15.4556,15.4625,15.3447,15.3447,399700.0
2008-11-17 16:00:00,22.25,22.25,22.25,22.25,80600.0,15.414,15.414,15.414,15.414,80600.0
2008-11-17 16:05:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-17 16:10:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-18 09:30:00,22.4,22.4,22.01,22.15,141500.0,15.5179,15.5179,15.2478,15.3447,141500.0
2008-11-18 09:35:00,22.16,22.41,22.14,22.32,251100.0,15.3517,15.5249,15.3378,15.4625,251100.0
2008-11-18 09:40:00,22.32,22.54,22.32,22.36,180400.0,15.4625,15.6149,15.4625,15.4902,180400.0
2008-11-18 09:45:00,22.37,22.46,22.31,22.46,116100.0,15.4972,15.5595,15.4556,15.5595,116100.0
2008-11-18 09:50:00,22.46,22.49,22.17,22.17,247600.0,15.5595,15.5803,15.3586,15.3586,247600.0
2008-11-18 09:55:00,22.16,22.3,22.12,22.27,123600.0,15.3517,15.4487,15.324,15.4279,123600.0
2008-11-18 10:00:00,22.25,22.25,21.99,22.03,275600.0,15.414,15.414,15.2339,15.2616,275600.0
2008-11-18 10:05:00,22.04,22.07,21.95,22.03,149800.0,15.2685,15.2893,15.2062,15.2616,149800.0
2008-11-18 10:10:00,22.03,22.19,21.99,22.07,131600.0,15.2616,15.3725,15.2339,15.2893,131600.0
2008-11-18 10:15:00,22.08,22.25,22.05,22.25,248400.0,15.2963,15.414,15.2755,15.414,248400.0
2008-11-18 10:20:00,22.25,22.28,22.07,22.07,155800.0,15.414,15.4348,15.2893,15.2893,155800.0
2008-11-18 10:25:00,22.07,22.34,22.05,22.33,299200.0,15.2893,15.4764,15.2755,15.4694,299200.0
2008-11-18 10:30:00,22.35,22.35,22.19,22.2,124600.0,15.4833,15.4833,15.3725,15.3794,124600.0
2008-11-18 10:35:00,22.19,22.22,22.07,22.19,100600.0,15.3725,15.3932,15.2893,15.3725,100600.0
2008-11-18 10:40:00,22.19,22.23,22.08,22.11,91100.0,15.3725,15.4002,15.2963,15.317,91100.0
2008-11-18 10:45:00,22.09,22.16,22.09,22.15,77400.0,15.3032,15.3517,15.3032,15.3447,77400.0
2008-11-18 10:50:00,22.15,22.15,22.04,22.1,52500.0,15.3447,15.3447,15.2685,15.3101,52500.0
2008-11-18 10:55:00,22.09,22.12,22.03,22.05,74300.0,15.3032,15.324,15.2616,15.2755,74300.0
2008-11-18 11:00:00,22.05,22.05,21.87,21.89,98200.0,15.2755,15.2755,15.1508,15.1646,98200.0
2008-11-18 11:05:00,21.9,22.0,21.89,21.98,88000.0,15.1716,15.2408,15.1646,15.227,88000.0
2008-11-18 11:10:00,21.97,22.03,21.95,22.02,110700.0,15.22,15.2616,15.2062,15.2547,110700.0
2008-11-18 11:15:00,22.04,22.08,22.01,22.04,79700.0,15.2685,15.2963,15.2478,15.2685,79700.0
2008-11-18 11:20:00,22.04,22.07,21.97,21.98,78300.0,15.2685,15.2893,15.22,15.227,78300.0
2008-11-18 11:25:00,21.98,22.09,21.96,22.09,54000.0,15.227,15.3032,15.2131,15.3032,54000.0
2008-11-18 11:30:00,22.1,22.18,22.06,22.17,62300.0,15.3101,15.3655,15.2824,15.3586,62300.0
2008-11-18 11:35:00,22.17,22.32,22.17,22.24,65300.0,15.3586,15.4625,15.3586,15.4071,65300.0
2008-11-18 11:40:00,22.23,22.26,22.18,22.23,36500.0,15.4002,15.4209,15.3655,15.4002,36500.0
2008-11-18 11:45:00,22.23,22.32,22.19,22.21,66200.0,15.4002,15.4625,15.3725,15.3863,66200.0
2008-11-18 11:50:00,22.22,22.41,22.22,22.36,58100.0,15.3932,15.5249,15.3932,15.4902,58100.0
2008-11-18 11:55:00,22.34,22.43,22.33,22.42,38500.0,15.4764,15.5387,15.4694,15.5318,38500.0
2008-11-18 12:00:00,22.41,22.41,22.29,22.33,156600.0,15.5249,15.5249,15.4417,15.4694,156600.0
2008-11-18 12:05:00,22.32,22.36,22.24,22.25,82100.0,15.4625,15.4902,15.4071,15.414,82100.0
2008-11-18 12:10:00,22.25,22.29,22.21,22.23,46500.0,15.414,15.4417,15.3863,15.4002,46500.0
2008-11-18 12:15:00,22.23,22.31,22.22,22.22,37600.0,15.4002,15.4556,15.3932,15.3932,37600.0
2008-11-18 12:20:00,22.17,22.21,22.13,22.18,70300.0,15.3586,15.3863,15.3309,15.3655,70300.0
2008-11-18 12:25:00,22.17,22.17,22.06,22.14,83500.0,15.3586,15.3586,15.2824,15.3378,83500.0
2008-11-18 12:30:00,22.15,22.15,22.02,22.04,91000.0,15.3447,15.3447,15.2547,15.2685,91000.0
2008-11-18 12:35:00,22.04,22.08,22.01,22.06,63000.0,15.2685,15.2963,15.2478,15.2824,63000.0
2008-11-18 12:40:00,22.08,22.09,22.02,22.02,113600.0,15.2963,15.3032,15.2547,15.2547,113600.0
2008-11-18 12:45:00,22.02,22.03,21.96,21.99,91300.0,15.2547,15.2616,15.2131,15.2339,91300.0
2008-11-18 12:50:00,21.98,22.0,21.94,22.0,80700.0,15.227,15.2408,15.1993,15.2408,80700.0
2008-11-18 12:55:00,22.01,22.05,22.01,22.02,23400.0,15.2478,15.2755,15.2478,15.2547,23400.0
2008-11-18 13:00:00,21.99,22.02,21.93,21.95,84900.0,15.2339,15.2547,15.1923,15.2062,84900.0
2008-11-18 13:05:00,21.95,21.95,21.9,21.91,61900.0,15.2062,15.2062,15.1716,15.1785,61900.0
2008-11-18 13:10:00,21.9,21.96,21.84,21.88,135200.0,15.1716,15.2131,15.13,15.1577,135200.0
2008-11-18 13:15:00,21.88,21.88,21.78,21.83,183600.0,15.1577,15.1577,15.0884,15.1231,183600.0
2008-11-18 13:20:00,21.83,21.93,21.83,21.87,31200.0,15.1231,15.1923,15.1231,15.1508,31200.0
2008-11-18 13:25:00,21.86,21.95,21.86,21.91,57500.0,15.1438,15.2062,15.1438,15.1785,57500.0
2008-11-18 13:30:00,21.92,21.92,21.8,21.85,155400.0,15.1854,15.1854,15.1023,15.1369,155400.0
2008-11-18 13:35:00,21.84,21.84,21.71,21.75,117200.0,15.13,15.13,15.0399,15.0676,117200.0
2008-11-18 13:40:00,21.75,21.85,21.75,21.76,159200.0,15.0676,15.1369,15.0676,15.0746,159200.0
2008-11-18 13:45:00,21.75,21.77,21.62,21.65,140100.0,15.0676,15.0815,14.9776,14.9984,140100.0
2008-11-18 13:50:00,21.65,21.8,21.63,21.79,178400.0,14.9984,15.1023,14.9845,15.0953,178400.0
2008-11-18 13:55:00,21.79,21.94,21.77,21.94,85700.0,15.0953,15.1993,15.0815,15.1993,85700.0
2008-11-18 14:00:00,21.93,21.93,21.8,21.82,265400.0,15.1923,15.1923,15.1023,15.1161,265400.0
2008-11-18 14:05:00,21.83,21.83,21.66,21.72,146900.0,15.1231,15.1231,15.0053,15.0469,146900.0
2008-11-18 14:10:00,21.71,21.89,21.69,21.85,179800.0,15.0399,15.1646,15.0261,15.1369,179800.0
2008-11-18 14:15:00,21.85,21.88,21.79,21.82,195700.0,15.1369,15.1577,15.0953,15.1161,195700.0
2008-11-18 14:20:00,21.8,21.9,21.76,21.85,141900.0,15.1023,15.1716,15.0746,15.1369,141900.0
2008-11-18 14:25:00,21.85,21.91,21.8,21.84,113100.0,15.1369,15.1785,15.1023,15.13,113100.0
2008-11-18 14:30:00,21.84,21.84,21.68,21.69,81400.0,15.13,15.13,15.0191,15.0261,81400.0
2008-11-18 14:35:00,21.69,21.77,21.68,21.74,77700.0,15.0261,15.0815,15.0191,15.0607,77700.0
2008-11-18 14:40:00,21.73,21.77,21.69,21.7,62700.0,15.0538,15.0815,15.0261,15.033,62700.0
2008-11-18 14:45:00,21.7,21.7,21.51,21.52,149000.0,15.033,15.033,14.9014,14.9083,149000.0
2008-11-18 14:50:00,21.51,21.56,21.49,21.55,53300.0,14.9014,14.936,14.8875,14.9291,53300.0
2008-11-18 14:55:00,21.56,21.67,21.52,21.58,116900.0,14.936,15.0122,14.9083,14.9499,116900.0
2008-11-18 15:00:00,21.58,21.67,21.55,21.61,106100.0,14.9499,15.0122,14.9291,14.9707,106100.0
2008-11-18 15:05:00,21.6,21.9,21.58,21.89,216400.0,14.9637,15.1716,14.9499,15.1646,216400.0
2008-11-18 15:10:00,21.89,22.0,21.77,21.79,196100.0,15.1646,15.2408,15.0815,15.0953,196100.0
2008-11-18 15:15:00,21.79,21.88,21.71,21.86,139000.0,15.0953,15.1577,15.0399,15.1438,139000.0
2008-11-18 15:20:00,21.86,22.03,21.79,21.86,144000.0,15.1438,15.2616,15.0953,15.1438,144000.0
2008-11-18 15:25:00,21.86,21.92,21.72,21.89,309400.0,15.1438,15.1854,15.0469,15.1646,309400.0
2008-11-18 15:30:00,21.88,21.88,21.66,21.73,404600.0,15.1577,15.1577,15.0053,15.0538,404600.0
2008-11-18 15:35:00,21.73,21.91,21.71,21.81,470100.0,15.0538,15.1785,15.0399,15.1092,470100.0
2008-11-18 15:40:00,21.81,22.09,21.81,21.9,237300.0,15.1092,15.3032,15.1092,15.1716,237300.0
2008-11-18 15:45:00,21.88,22.13,21.88,22.09,237700.0,15.1577,15.3309,15.1577,15.3032,237700.0
2008-11-18 15:50:00,22.1,22.14,22.0,22.08,395600.0,15.3101,15.3378,15.2408,15.2963,395600.0
2008-11-18 15:55:00,22.08,22.15,22.04,22.15,315700.0,15.2963,15.3447,15.2685,15.3447,315700.0
2008-11-18 16:00:00,22.0,22.0,21.96,21.96,63500.0,15.2408,15.2408,15.2131,15.2131,63500.0
2008-11-18 16:05:00,22.34,22.34,22.34,22.34,400.0,15.4764,15.4764,15.4764,15.4764,400.0
2008-11-18 16:10:00,22.34,22.34,22.34,22.34,0.0,15.4764,15.4764,15.4764,15.4764,0.0
2008-11-19 09:30:00,22.18,22.18,21.87,22.05,45300.0,15.3655,15.3655,15.1508,15.2755,45300.0
2008-11-19 09:35:00,22.05,22.34,22.02,22.28,225700.0,15.2755,15.4764,15.2547,15.4348,225700.0
2008-11-19 09:40:00,22.28,22.4,22.09,22.09,195200.0,15.4348,15.5179,15.3032,15.3032,195200.0
2008-11-19 09:45:00,22.09,22.11,21.91,22.05,223200.0,15.3032,15.317,15.1785,15.2755,223200.0
2008-11-19 09:50:00,22.04,22.09,21.86,21.9,108100.0,15.2685,15.3032,15.1438,15.1716,108100.0
2008-11-19 09:55:00,21.9,22.0,21.86,21.99,123200.0,15.1716,15.2408,15.1438,15.2339,123200.0
2008-11-19 10:00:00,21.99,22.04,21.89,22.04,140300.0,15.2339,15.2685,15.1646,15.2685,140300.0
2008-11-19 10:05:00,22.05,22.23,22.0,22.21,104000.0,15.2755,15.4002,15.2408,15.3863,104000.0
2008-11-19 10:10:00,22.2,22.26,22.16,22.21,138600.0,15.3794,15.4209,15.3517,15.3863,138600.0
2008-11-19 10:15:00,22.21,22.32,22.1,22.1,283500.0,15.3863,15.4625,15.3101,15.3101,283500.0
2008-11-19 10:20:00,22.11,22.11,22.0,22.05,220900.0,15.317,15.317,15.2408,15.2755,220900.0
2008-11-19 10:25:00,22.08,22.09,21.91,22.01,149300.0,15.2963,15.3032,15.1785,15.2478,149300.0
2008-11-19 10:30:00,22.02,22.02,21.87,21.94,175100.0,15.2547,15.2547,15.1508,15.1993,175100.0
2008-11-19 10:35:00,21.94,21.96,21.78,21.79,294900.0,15.1993,15.2131,15.0884,15.0953,294900.0
2008-11-19 10:40:00,21.8,21.84,21.73,21.76,132600.0,15.1023,15.13,15.0538,15.0746,132600.0
2008-11-19 10:45:00,21.75,21.75,21.59,21.62,183400.0,15.0676,15.0676,14.9568,14.9776,183400.0
2008-11-19 10:50:00,21.61,21.69,21.59,21.6,83900.0,14.9707,15.0261,14.9568,14.9637,83900.0
2008-11-19 10:55:00,21.61,21.61,21.49,21.5,61800.0,14.9707,14.9707,14.8875,14.8944,61800.0
2008-11-19 11:00:00,21.49,21.58,21.48,21.53,265400.0,14.8875,14.9499,14.8806,14.9152,265400.0
2008-11-19 11:05:00,21.55,21.62,21.5,21.62,203800.0,14.9291,14.9776,14.8944,14.9776,203800.0
2008-11-19 11:10:00,21.62,21.65,21.51,21.53,49300.0,14.9776,14.9984,14.9014,14.9152,49300.0
2008-11-19 11:15:00,21.53,21.65,21.45,21.64,79500.0,14.9152,14.9984,14.8598,14.9914,79500.0
2008-11-19 11:20:00,21.64,21.65,21.51,21.51,155400.0,14.9914,14.9984,14.9014,14.9014,155400.0
2008-11-19 11:25:00,21.51,21.52,21.38,21.4,252300.0,14.9014,14.9083,14.8113,14.8252,252300.0
2008-11-19 11:30:00,21.42,21.49,21.38,21.43,123800.0,14.839,14.8875,14.8113,14.846,123800.0
2008-11-19 11:35:00,21.42,21.43,21.35,21.41,106900.0,14.839,14.846,14.7905,14.8321,106900.0
2008-11-19 11:40:00,21.42,21.51,21.39,21.51,99300.0,14.839,14.9014,14.8182,14.9014,99300.0
2008-11-19 11:45:00,21.51,21.51,21.37,21.44,54600.0,14.9014,14.9014,14.8044,14.8529,54600.0
2008-11-19 11:50:00,21.43,21.62,21.43,21.59,69100.0,14.846,14.9776,14.846,14.9568,69100.0
2008-11-19 11:55:00,21.59,21.61,21.51,21.53,171700.0,14.9568,14.9707,14.9014,14.9152,171700.0
2008-11-19 12:00:00,21.51,21.52,21.37,21.43,196600.0,14.9014,14.9083,14.8044,14.846,196600.0
2008-11-19 12:05:00,21.41,21.48,21.39,21.44,143600.0,14.8321,14.8806,14.8182,14.8529,143600.0
2008-11-19 12:10:00,21.46,21.46,21.34,21.41,96100.0,14.8667,14.8667,14.7836,14.8321,96100.0
2008-11-19 12:15:00,21.41,21.43,21.27,21.27,99900.0,14.8321,14.846,14.7351,14.7351,99900.0
2008-11-19 12:20:00,21.27,21.32,21.25,21.29,96300.0,14.7351,14.7698,14.7213,14.749,96300.0
2008-11-19 12:25:00,21.29,21.31,21.23,21.27,68900.0,14.749,14.7628,14.7074,14.7351,68900.0
2008-11-19 12:30:00,21.26,21.32,21.22,21.32,52000.0,14.7282,14.7698,14.7005,14.7698,52000.0
2008-11-19 12:35:00,21.33,21.4,21.31,21.4,88700.0,14.7767,14.8252,14.7628,14.8252,88700.0
2008-11-19 12:40:00,21.41,21.45,21.4,21.42,131200.0,14.8321,14.8598,14.8252,14.839,131200.0
2008-11-19 12:45:00,21.4,21.43,21.37,21.39,79100.0,14.8252,14.846,14.8044,14.8182,79100.0
2008-11-19 12:50:00,21.38,21.4,21.3,21.32,95000.0,14.8113,14.8252,14.7559,14.7698,95000.0
2008-11-19 12:55:00,21.33,21.41,21.31,21.4,67500.0,14.7767,14.8321,14.7628,14.8252,67500.0
2008-11-19 13:00:00,21.41,21.54,21.4,21.51,199400.0,14.8321,14.9222,14.8252,14.9014,199400.0
2008-11-19 13:05:00,21.5,21.55,21.46,21.46,62000.0,14.8944,14.9291,14.8667,14.8667,62000.0
2008-11-19 13:10:00,21.45,21.47,21.42,21.45,38100.0,14.8598,14.8737,14.839,14.8598,38100.0
2008-11-19 13:15:00,21.45,21.45,21.3,21.34,179300.0,14.8598,14.8598,14.7559,14.7836,179300.0
2008-11-19 13:20:00,21.35,21.36,21.31,21.31,56900.0,14.7905,14.7975,14.7628,14.7628,56900.0
2008-11-19 13:25:00,21.3,21.31,21.25,21.26,33800.0,14.7559,14.7628,14.7213,14.7282,33800.0
2008-11-19 13:30:00,21.25,21.26,21.22,21.23,81000.0,14.7213,14.7282,14.7005,14.7074,81000.0
2008-11-19 13:35:00,21.24,21.31,21.2,21.29,101600.0,14.7143,14.7628,14.6866,14.749,101600.0
2008-11-19 13:40:00,21.29,21.38,21.29,21.33,48800.0,14.749,14.8113,14.749,14.7767,48800.0
2008-11-19 13:45:00,21.32,21.39,21.32,21.34,80100.0,14.7698,14.8182,14.7698,14.7836,80100.0
2008-11-19 13:50:00,21.35,21.43,21.3,21.43,87900.0,14.7905,14.846,14.7559,14.846,87900.0
2008-11-19 13:55:00,21.44,21.54,21.41,21.42,222600.0,14.8529,14.9222,14.8321,14.839,222600.0
2008-11-19 14:00:00,21.43,21.43,21.29,21.3,247700.0,14.846,14.846,14.749,14.7559,247700.0
2008-11-19 14:05:00,21.3,21.33,21.2,21.3,309800.0,14.7559,14.7767,14.6866,14.7559,309800.0
2008-11-19 14:10:00,21.31,21.43,21.3,21.38,132600.0,14.7628,14.846,14.7559,14.8113,132600.0
2008-11-19 14:15:00,21.38,21.38,21.23,21.24,179100.0,14.8113,14.8113,14.7074,14.7143,179100.0
2008-11-19 14:20:00,21.24,21.24,21.14,21.14,184500.0,14.7143,14.7143,14.6451,14.6451,184500.0
2008-11-19 14:25:00,21.14,21.29,21.14,21.19,177200.0,14.6451,14.749,14.6451,14.6797,177200.0
2008-11-19 14:30:00,21.18,21.24,21.08,21.09,203600.0,14.6728,14.7143,14.6035,14.6104,203600.0
2008-11-19 14:35:00,21.08,21.16,21.06,21.11,186400.0,14.6035,14.6589,14.5896,14.6243,186400.0
2008-11-19 14:40:00,21.11,21.29,21.1,21.26,172100.0,14.6243,14.749,14.6173,14.7282,172100.0
2008-11-19 14:45:00,21.26,21.44,21.23,21.36,254900.0,14.7282,14.8529,14.7074,14.7975,254900.0
2008-11-19 14:50:00,21.36,21.4,21.29,21.31,290300.0,14.7975,14.8252,14.749,14.7628,290300.0
2008-11-19 14:55:00,21.31,21.35,21.19,21.33,123900.0,14.7628,14.7905,14.6797,14.7767,123900.0
2008-11-19 15:00:00,21.33,21.33,21.13,21.29,194600.0,14.7767,14.7767,14.6381,14.749,194600.0
2008-11-19 15:05:00,21.27,21.41,21.21,21.37,169100.0,14.7351,14.8321,14.6935,14.8044,169100.0
2008-11-19 15:10:00,21.36,21.38,21.25,21.27,179800.0,14.7975,14.8113,14.7213,14.7351,179800.0
2008-11-19 15:15:00,21.29,21.3,21.07,21.09,167100.0,14.749,14.7559,14.5966,14.6104,167100.0
2008-11-19 15:20:00,21.08,21.09,20.99,21.03,185100.0,14.6035,14.6104,14.5411,14.5688,185100.0
2008-11-19 15:25:00,21.03,21.1,20.97,21.07,235400.0,14.5688,14.6173,14.5273,14.5966,235400.0
2008-11-19 15:30:00,21.06,21.1,20.96,21.1,142200.0,14.5896,14.6173,14.5204,14.6173,142200.0
2008-11-19 15:35:00,21.11,21.11,20.85,20.85,288900.0,14.6243,14.6243,14.4442,14.4442,288900.0
2008-11-19 15:40:00,20.85,20.92,20.76,20.76,189300.0,14.4442,14.4926,14.3818,14.3818,189300.0
2008-11-19 15:45:00,20.75,20.76,20.6,20.71,166000.0,14.3749,14.3818,14.271,14.3472,166000.0
2008-11-19 15:50:00,20.72,20.76,20.64,20.67,217200.0,14.3541,14.3818,14.2987,14.3195,217200.0
2008-11-19 15:55:00,20.67,20.68,20.52,20.57,505300.0,14.3195,14.3264,14.2155,14.2502,505300.0
2008-11-19 16:00:00,20.68,20.69,20.68,20.69,24700.0,14.3264,14.3333,14.3264,14.3333,24700.0
2008-11-19 16:05:00,20.69,20.69,20.69,20.69,0.0,14.3333,14.3333,14.3333,14.3333,0.0
2008-11-19 16:10:00,20.69,20.69,20.69,20.69,0.0,14.3333,14.3333,14.3333,14.3333,0.0
2008-11-20 09:30:00,20.16,20.47,20.16,20.24,177700.0,13.9661,14.1809,13.9661,14.0216,177700.0
2008-11-20 09:35:00,20.24,20.24,20.05,20.06,70900.0,14.0216,14.0216,13.8899,13.8969,70900.0
2008-11-20 09:40:00,20.06,20.06,19.82,19.82,238400.0,13.8969,13.8969,13.7306,13.7306,238400.0
2008-11-20 09:45:00,19.82,19.96,19.78,19.89,223800.0,13.7306,13.8276,13.7029,13.7791,223800.0
2008-11-20 09:50:00,19.9,20.06,19.79,19.81,192200.0,13.786,13.8969,13.7098,13.7237,192200.0
2008-11-20 09:55:00,19.8,19.93,19.78,19.83,179400.0,13.7167,13.8068,13.7029,13.7375,179400.0
2008-11-20 10:00:00,19.82,19.88,19.71,19.71,198600.0,13.7306,13.7722,13.6544,13.6544,198600.0
2008-11-20 10:05:00,19.71,19.83,19.64,19.68,102000.0,13.6544,13.7375,13.6059,13.6336,102000.0
2008-11-20 10:10:00,19.67,19.68,19.55,19.65,283000.0,13.6267,13.6336,13.5436,13.6128,283000.0
2008-11-20 10:15:00,19.65,19.66,19.54,19.59,145700.0,13.6128,13.6198,13.5366,13.5713,145700.0
2008-11-20 10:20:00,19.59,19.95,19.58,19.89,169700.0,13.5713,13.8207,13.5643,13.7791,169700.0
2008-11-20 10:25:00,19.89,19.98,19.82,19.98,122300.0,13.7791,13.8414,13.7306,13.8414,122300.0
2008-11-20 10:30:00,19.96,20.17,19.96,20.1,136100.0,13.8276,13.9731,13.8276,13.9246,136100.0
2008-11-20 10:35:00,20.08,20.08,19.96,19.97,161600.0,13.9107,13.9107,13.8276,13.8345,161600.0
2008-11-20 10:40:00,19.99,20.31,19.91,20.31,178800.0,13.8484,14.0701,13.793,14.0701,178800.0
2008-11-20 10:45:00,20.32,20.48,20.24,20.31,232200.0,14.077,14.1878,14.0216,14.0701,232200.0
2008-11-20 10:50:00,20.3,20.3,20.14,20.28,95400.0,14.0631,14.0631,13.9523,14.0493,95400.0
2008-11-20 10:55:00,20.29,20.36,20.14,20.36,124400.0,14.0562,14.1047,13.9523,14.1047,124400.0
2008-11-20 11:00:00,20.38,20.58,20.38,20.52,208000.0,14.1186,14.2571,14.1186,14.2155,208000.0
2008-11-20 11:05:00,20.55,20.62,20.4,20.4,72800.0,14.2363,14.2848,14.1324,14.1324,72800.0
2008-11-20 11:10:00,20.38,20.62,20.29,20.58,84700.0,14.1186,14.2848,14.0562,14.2571,84700.0
2008-11-20 11:15:00,20.57,20.61,20.35,20.37,87200.0,14.2502,14.2779,14.0978,14.1116,87200.0
2008-11-20 11:20:00,20.35,20.4,20.23,20.25,148800.0,14.0978,14.1324,14.0146,14.0285,148800.0
2008-11-20 11:25:00,20.23,20.38,20.19,20.36,66900.0,14.0146,14.1186,13.9869,14.1047,66900.0
2008-11-20 11:30:00,20.36,20.36,20.1,20.2,58300.0,14.1047,14.1047,13.9246,13.9939,58300.0
2008-11-20 11:35:00,20.19,20.34,20.11,20.22,68000.0,13.9869,14.0908,13.9315,14.0077,68000.0
2008-11-20 11:40:00,20.18,20.27,20.12,20.27,127200.0,13.98,14.0423,13.9384,14.0423,127200.0
2008-11-20 11:45:00,20.28,20.28,20.05,20.15,112400.0,14.0493,14.0493,13.8899,13.9592,112400.0
2008-11-20 11:50:00,20.11,20.16,20.06,20.11,96100.0,13.9315,13.9661,13.8969,13.9315,96100.0
2008-11-20 11:55:00,20.11,20.19,20.06,20.09,106700.0,13.9315,13.9869,13.8969,13.9176,106700.0
2008-11-20 12:00:00,20.08,20.08,19.87,19.91,75700.0,13.9107,13.9107,13.7652,13.793,75700.0
2008-11-20 12:05:00,19.91,20.09,19.91,19.95,98700.0,13.793,13.9176,13.793,13.8207,98700.0
2008-11-20 12:10:00,19.95,20.2,19.93,20.15,232200.0,13.8207,13.9939,13.8068,13.9592,232200.0
2008-11-20 12:15:00,20.15,20.22,20.1,20.16,174000.0,13.9592,14.0077,13.9246,13.9661,174000.0
2008-11-20 12:20:00,20.17,20.45,20.17,20.4,114700.0,13.9731,14.167,13.9731,14.1324,114700.0
2008-11-20 12:25:00,20.37,20.65,20.35,20.59,102400.0,14.1116,14.3056,14.0978,14.264,102400.0
2008-11-20 12:30:00,20.59,20.81,20.55,20.65,98400.0,14.264,14.4164,14.2363,14.3056,98400.0
2008-11-20 12:35:00,20.66,20.66,20.56,20.62,62400.0,14.3125,14.3125,14.2432,14.2848,62400.0
2008-11-20 12:40:00,20.63,20.67,20.6,20.65,66300.0,14.2917,14.3195,14.271,14.3056,66300.0
2008-11-20 12:45:00,20.6,20.87,20.57,20.86,89600.0,14.271,14.458,14.2502,14.4511,89600.0
2008-11-20 12:50:00,20.88,20.95,20.71,20.71,64500.0,14.4649,14.5134,14.3472,14.3472,64500.0
2008-11-20 12:55:00,20.69,20.69,20.58,20.59,99900.0,14.3333,14.3333,14.2571,14.264,99900.0
2008-11-20 13:00:00,20.59,20.59,20.38,20.45,100200.0,14.264,14.264,14.1186,14.167,100200.0
2008-11-20 13:05:00,20.45,20.55,20.42,20.53,83300.0,14.167,14.2363,14.1463,14.2225,83300.0
2008-11-20 13:10:00,20.52,20.53,20.37,20.47,67100.0,14.2155,14.2225,14.1116,14.1809,67100.0
2008-11-20 13:15:00,20.47,20.66,20.37,20.38,221900.0,14.1809,14.3125,14.1116,14.1186,221900.0
2008-11-20 13:20:00,20.37,20.45,20.19,20.45,130900.0,14.1116,14.167,13.9869,14.167,130900.0
2008-11-20 13:25:00,20.46,20.55,20.33,20.35,141500.0,14.174,14.2363,14.0839,14.0978,141500.0
2008-11-20 13:30:00,20.34,20.54,20.31,20.52,117000.0,14.0908,14.2294,14.0701,14.2155,117000.0
2008-11-20 13:35:00,20.5,20.51,20.19,20.32,169100.0,14.2017,14.2086,13.9869,14.077,169100.0
2008-11-20 13:40:00,20.29,20.4,20.27,20.36,86500.0,14.0562,14.1324,14.0423,14.1047,86500.0
2008-11-20 13:45:00,20.33,20.44,20.33,20.37,103100.0,14.0839,14.1601,14.0839,14.1116,103100.0
2008-11-20 13:50:00,20.38,20.46,20.31,20.39,68700.0,14.1186,14.174,14.0701,14.1255,68700.0
2008-11-20 13:55:00,20.39,20.54,20.28,20.5,91000.0,14.1255,14.2294,14.0493,14.2017,91000.0
2008-11-20 14:00:00,20.5,20.55,20.3,20.31,126800.0,14.2017,14.2363,14.0631,14.0701,126800.0
2008-11-20 14:05:00,20.3,20.38,20.22,20.26,107600.0,14.0631,14.1186,14.0077,14.0354,107600.0
2008-11-20 14:10:00,20.26,20.32,20.24,20.26,78600.0,14.0354,14.077,14.0216,14.0354,78600.0
2008-11-20 14:15:00,20.25,20.31,20.05,20.07,152500.0,14.0285,14.0701,13.8899,13.9038,152500.0
2008-11-20 14:20:00,20.07,20.26,20.07,20.2,272800.0,13.9038,14.0354,13.9038,13.9939,272800.0
2008-11-20 14:25:00,20.2,20.2,19.99,20.0,80500.0,13.9939,13.9939,13.8484,13.8553,80500.0
2008-11-20 14:30:00,20.01,20.09,19.93,19.98,57200.0,13.8622,13.9176,13.8068,13.8414,57200.0
2008-11-20 14:35:00,19.98,20.14,19.95,20.08,103000.0,13.8414,13.9523,13.8207,13.9107,103000.0
2008-11-20 14:40:00,20.08,20.11,20.0,20.02,70100.0,13.9107,13.9315,13.8553,13.8692,70100.0
2008-11-20 14:45:00,20.02,20.04,19.84,19.92,179900.0,13.8692,13.883,13.7445,13.7999,179900.0
2008-11-20 14:50:00,19.92,19.98,19.84,19.86,56700.0,13.7999,13.8414,13.7445,13.7583,56700.0
2008-11-20 14:55:00,19.86,19.91,19.78,19.88,186500.0,13.7583,13.793,13.7029,13.7722,186500.0
2008-11-20 15:00:00,19.87,20.08,19.86,19.86,111400.0,13.7652,13.9107,13.7583,13.7583,111400.0
2008-11-20 15:05:00,19.87,19.92,19.81,19.9,94900.0,13.7652,13.7999,13.7237,13.786,94900.0
2008-11-20 15:10:00,19.91,19.97,19.8,19.8,121700.0,13.793,13.8345,13.7167,13.7167,121700.0
2008-11-20 15:15:00,19.83,19.9,19.72,19.76,180500.0,13.7375,13.786,13.6613,13.689,180500.0
2008-11-20 15:20:00,19.76,19.83,19.63,19.65,176800.0,13.689,13.7375,13.599,13.6128,176800.0
2008-11-20 15:25:00,19.65,19.72,19.63,19.67,151500.0,13.6128,13.6613,13.599,13.6267,151500.0
2008-11-20 15:30:00,19.64,19.77,19.62,19.63,167000.0,13.6059,13.696,13.592,13.599,167000.0
2008-11-20 15:35:00,19.64,19.64,19.35,19.35,172900.0,13.6059,13.6059,13.405,13.405,172900.0
2008-11-20 15:40:00,19.37,19.37,19.19,19.22,212200.0,13.4189,13.4189,13.2942,13.3149,212200.0
2008-11-20 15:45:00,19.22,19.4,19.21,19.28,346700.0,13.3149,13.4396,13.308,13.3565,346700.0
2008-11-20 15:50:00,19.27,19.27,19.0,19.01,316100.0,13.3496,13.3496,13.1625,13.1695,316100.0
2008-11-20 15:55:00,19.01,19.02,18.81,19.02,620200.0,13.1695,13.1764,13.0309,13.1764,620200.0
2008-11-20 16:00:00,19.88,19.88,19.05,19.19,42900.0,13.7722,13.7722,13.1972,13.2942,42900.0
2008-11-20 16:05:00,19.3,19.31,19.3,19.3,26600.0,13.3704,13.3773,13.3704,13.3704,26600.0
2008-11-20 16:10:00,19.3,19.3,19.3,19.3,0.0,13.3704,13.3704,13.3704,13.3704,0.0
2008-11-21 09:30:00,19.4,19.71,19.4,19.67,434500.0,13.4396,13.6544,13.4396,13.6267,434500.0
2008-11-21 09:35:00,19.67,19.67,19.39,19.39,137700.0,13.6267,13.6267,13.4327,13.4327,137700.0
2008-11-21 09:40:00,19.38,19.45,19.25,19.45,158300.0,13.4258,13.4743,13.3357,13.4743,158300.0
2008-11-21 09:45:00,19.43,19.64,19.42,19.58,194500.0,13.4604,13.6059,13.4535,13.5643,194500.0
2008-11-21 09:50:00,19.58,19.69,19.36,19.37,252600.0,13.5643,13.6405,13.4119,13.4189,252600.0
2008-11-21 09:55:00,19.37,19.4,19.25,19.33,205200.0,13.4189,13.4396,13.3357,13.3911,205200.0
2008-11-21 10:00:00,19.33,19.34,19.19,19.23,155600.0,13.3911,13.3981,13.2942,13.3219,155600.0
2008-11-21 10:05:00,19.24,19.61,19.23,19.58,198500.0,13.3288,13.5851,13.3219,13.5643,198500.0
2008-11-21 10:10:00,19.58,19.58,19.35,19.36,180700.0,13.5643,13.5643,13.405,13.4119,180700.0
2008-11-21 10:15:00,19.36,19.37,19.23,19.29,213800.0,13.4119,13.4189,13.3219,13.3634,213800.0
2008-11-21 10:20:00,19.3,19.53,19.29,19.41,194200.0,13.3704,13.5297,13.3634,13.4466,194200.0
2008-11-21 10:25:00,19.4,19.47,19.28,19.3,216100.0,13.4396,13.4881,13.3565,13.3704,216100.0
2008-11-21 10:30:00,19.31,19.45,19.3,19.31,166900.0,13.3773,13.4743,13.3704,13.3773,166900.0
2008-11-21 10:35:00,19.33,19.55,19.31,19.48,216800.0,13.3911,13.5436,13.3773,13.4951,216800.0
2008-11-21 10:40:00,19.48,19.55,19.43,19.46,321700.0,13.4951,13.5436,13.4604,13.4812,321700.0
2008-11-21 10:45:00,19.46,19.62,19.45,19.47,217800.0,13.4812,13.592,13.4743,13.4881,217800.0
2008-11-21 10:50:00,19.47,19.5,19.33,19.38,152000.0,13.4881,13.5089,13.3911,13.4258,152000.0
2008-11-21 10:55:00,19.39,19.42,19.2,19.22,128700.0,13.4327,13.4535,13.3011,13.3149,128700.0
2008-11-21 11:00:00,19.23,19.3,19.08,19.08,260900.0,13.3219,13.3704,13.218,13.218,260900.0
2008-11-21 11:05:00,19.05,19.18,19.0,19.16,190200.0,13.1972,13.2872,13.1625,13.2734,190200.0
2008-11-21 11:10:00,19.15,19.33,19.15,19.27,117200.0,13.2664,13.3911,13.2664,13.3496,117200.0
2008-11-21 11:15:00,19.26,19.34,19.19,19.34,111700.0,13.3427,13.3981,13.2942,13.3981,111700.0
2008-11-21 11:20:00,19.35,19.45,19.32,19.42,97500.0,13.405,13.4743,13.3842,13.4535,97500.0
2008-11-21 11:25:00,19.44,19.47,19.35,19.37,97400.0,13.4674,13.4881,13.405,13.4189,97400.0
2008-11-21 11:30:00,19.38,19.5,19.37,19.45,103200.0,13.4258,13.5089,13.4189,13.4743,103200.0
2008-11-21 11:35:00,19.45,19.46,19.34,19.4,125200.0,13.4743,13.4812,13.3981,13.4396,125200.0
2008-11-21 11:40:00,19.4,19.54,19.4,19.48,107100.0,13.4396,13.5366,13.4396,13.4951,107100.0
2008-11-21 11:45:00,19.48,19.51,19.38,19.42,88200.0,13.4951,13.5158,13.4258,13.4535,88200.0
2008-11-21 11:50:00,19.42,19.45,19.31,19.33,56300.0,13.4535,13.4743,13.3773,13.3911,56300.0
2008-11-21 11:55:00,19.34,19.42,19.26,19.3,57600.0,13.3981,13.4535,13.3427,13.3704,57600.0
2008-11-21 12:00:00,19.31,19.35,19.22,19.34,87900.0,13.3773,13.405,13.3149,13.3981,87900.0
2008-11-21 12:05:00,19.34,19.48,19.33,19.37,162800.0,13.3981,13.4951,13.3911,13.4189,162800.0
2008-11-21 12:10:00,19.4,19.41,19.28,19.29,236200.0,13.4396,13.4466,13.3565,13.3634,236200.0
2008-11-21 12:15:00,19.29,19.38,19.22,19.22,287700.0,13.3634,13.4258,13.3149,13.3149,287700.0
2008-11-21 12:20:00,19.21,19.33,19.2,19.27,160400.0,13.308,13.3911,13.3011,13.3496,160400.0
2008-11-21 12:25:00,19.27,19.35,19.26,19.34,132700.0,13.3496,13.405,13.3427,13.3981,132700.0
2008-11-21 12:30:00,19.34,19.47,19.29,19.4,112100.0,13.3981,13.4881,13.3634,13.4396,112100.0
2008-11-21 12:35:00,19.4,19.49,19.38,19.42,145100.0,13.4396,13.502,13.4258,13.4535,145100.0
2008-11-21 12:40:00,19.43,19.5,19.38,19.42,157700.0,13.4604,13.5089,13.4258,13.4535,157700.0
2008-11-21 12:45:00,19.43,19.47,19.33,19.34,195300.0,13.4604,13.4881,13.3911,13.3981,195300.0
2008-11-21 12:50:00,19.34,19.47,19.33,19.44,96900.0,13.3981,13.4881,13.3911,13.4674,96900.0
2008-11-21 12:55:00,19.42,19.47,19.35,19.36,164000.0,13.4535,13.4881,13.405,13.4119,164000.0
2008-11-21 13:00:00,19.38,19.4,19.19,19.2,80200.0,13.4258,13.4396,13.2942,13.3011,80200.0
2008-11-21 13:05:00,19.21,19.27,19.18,19.27,33400.0,13.308,13.3496,13.2872,13.3496,33400.0
2008-11-21 13:10:00,19.27,19.35,19.25,19.29,90500.0,13.3496,13.405,13.3357,13.3634,90500.0
2008-11-21 13:15:00,19.34,19.34,19.22,19.26,113600.0,13.3981,13.3981,13.3149,13.3427,113600.0
2008-11-21 13:20:00,19.24,19.24,19.09,19.1,40200.0,13.3288,13.3288,13.2249,13.2318,40200.0
2008-11-21 13:25:00,19.11,19.15,19.07,19.14,42300.0,13.2387,13.2664,13.211,13.2595,42300.0
2008-11-21 13:30:00,19.15,19.19,19.1,19.1,56400.0,13.2664,13.2942,13.2318,13.2318,56400.0
2008-11-21 13:35:00,19.11,19.12,19.05,19.11,72700.0,13.2387,13.2457,13.1972,13.2387,72700.0
2008-11-21 13:40:00,19.09,19.28,19.09,19.2,75000.0,13.2249,13.3565,13.2249,13.3011,75000.0
2008-11-21 13:45:00,19.21,19.25,19.14,19.15,25200.0,13.308,13.3357,13.2595,13.2664,25200.0
2008-11-21 13:50:00,19.15,19.17,19.09,19.14,142500.0,13.2664,13.2803,13.2249,13.2595,142500.0
2008-11-21 13:55:00,19.14,19.14,18.95,18.95,242200.0,13.2595,13.2595,13.1279,13.1279,242200.0
2008-11-21 14:00:00,18.95,19.22,18.93,19.21,136500.0,13.1279,13.3149,13.114,13.308,136500.0
2008-11-21 14:05:00,19.21,19.27,19.16,19.16,166900.0,13.308,13.3496,13.2734,13.2734,166900.0
2008-11-21 14:10:00,19.16,19.24,19.16,19.18,129000.0,13.2734,13.3288,13.2734,13.2872,129000.0
2008-11-21 14:15:00,19.18,19.2,19.11,19.18,228000.0,13.2872,13.3011,13.2387,13.2872,228000.0
2008-11-21 14:20:00,19.19,19.37,19.19,19.25,234400.0,13.2942,13.4189,13.2942,13.3357,234400.0
2008-11-21 14:25:00,19.26,19.34,19.23,19.26,264700.0,13.3427,13.3981,13.3219,13.3427,264700.0
2008-11-21 14:30:00,19.26,19.26,19.15,19.17,215700.0,13.3427,13.3427,13.2664,13.2803,215700.0
2008-11-21 14:35:00,19.16,19.17,19.08,19.14,319500.0,13.2734,13.2803,13.218,13.2595,319500.0
2008-11-21 14:40:00,19.15,19.19,18.98,19.12,231400.0,13.2664,13.2942,13.1487,13.2457,231400.0
2008-11-21 14:45:00,19.13,19.29,19.13,19.22,264800.0,13.2526,13.3634,13.2526,13.3149,264800.0
2008-11-21 14:50:00,19.22,19.27,19.1,19.15,190300.0,13.3149,13.3496,13.2318,13.2664,190300.0
2008-11-21 14:55:00,19.12,19.2,19.01,19.08,272200.0,13.2457,13.3011,13.1695,13.218,272200.0
2008-11-21 15:00:00,19.08,19.36,19.07,19.34,203300.0,13.218,13.4119,13.211,13.3981,203300.0
2008-11-21 15:05:00,19.33,19.48,19.27,19.3,197700.0,13.3911,13.4951,13.3496,13.3704,197700.0
2008-11-21 15:10:00,19.28,19.76,19.27,19.75,241400.0,13.3565,13.689,13.3496,13.6821,241400.0
2008-11-21 15:15:00,19.76,19.76,19.5,19.64,280100.0,13.689,13.689,13.5089,13.6059,280100.0
2008-11-21 15:20:00,19.63,19.66,19.37,19.49,262600.0,13.599,13.6198,13.4189,13.502,262600.0
2008-11-21 15:25:00,19.48,19.73,19.44,19.65,328900.0,13.4951,13.6683,13.4674,13.6128,328900.0
2008-11-21 15:30:00,19.64,19.87,19.54,19.8,310700.0,13.6059,13.7652,13.5366,13.7167,310700.0
2008-11-21 15:35:00,19.85,20.0,19.78,19.87,737500.0,13.7514,13.8553,13.7029,13.7652,737500.0
2008-11-21 15:40:00,19.87,19.92,19.66,19.7,275700.0,13.7652,13.7999,13.6198,13.6475,275700.0
2008-11-21 15:45:00,19.67,19.89,19.55,19.87,308900.0,13.6267,13.7791,13.5436,13.7652,308900.0
2008-11-21 15:50:00,19.88,20.07,19.78,20.05,478900.0,13.7722,13.9038,13.7029,13.8899,478900.0
2008-11-21 15:55:00,20.07,20.23,20.06,20.16,646900.0,13.9038,14.0146,13.8969,13.9661,646900.0
2008-11-21 16:00:00,20.1,20.2,20.1,20.2,11200.0,13.9246,13.9939,13.9246,13.9939,11200.0
2008-11-21 16:05:00,20.2,20.2,20.2,20.2,2000.0,13.9939,13.9939,13.9939,13.9939,2000.0
2008-11-21 16:10:00,20.36,20.36,20.28,20.32,4000.0,14.1047,14.1047,14.0493,14.077,4000.0
2008-11-24 09:30:00,20.5,20.87,20.42,20.6,106800.0,14.2017,14.458,14.1463,14.271,106800.0
2008-11-24 09:35:00,20.6,20.67,20.5,20.65,155100.0,14.271,14.3195,14.2017,14.3056,155100.0
2008-11-24 09:40:00,20.64,20.66,20.53,20.63,315300.0,14.2987,14.3125,14.2225,14.2917,315300.0
2008-11-24 09:45:00,20.62,20.81,20.56,20.8,93000.0,14.2848,14.4164,14.2432,14.4095,93000.0
2008-11-24 09:50:00,20.8,20.91,20.7,20.77,189800.0,14.4095,14.4857,14.3402,14.3887,189800.0
2008-11-24 09:55:00,20.77,20.9,20.69,20.89,141200.0,14.3887,14.4788,14.3333,14.4719,141200.0
2008-11-24 10:00:00,20.89,21.08,20.89,20.95,199100.0,14.4719,14.6035,14.4719,14.5134,199100.0
2008-11-24 10:05:00,20.96,20.99,20.85,20.99,166100.0,14.5204,14.5411,14.4442,14.5411,166100.0
2008-11-24 10:10:00,21.01,21.13,21.01,21.13,376900.0,14.555,14.6381,14.555,14.6381,376900.0
2008-11-24 10:15:00,21.13,21.18,21.06,21.12,431400.0,14.6381,14.6728,14.5896,14.6312,431400.0
2008-11-24 10:20:00,21.13,21.23,21.09,21.21,280000.0,14.6381,14.7074,14.6104,14.6935,280000.0
2008-11-24 10:25:00,21.22,21.38,21.22,21.37,123000.0,14.7005,14.8113,14.7005,14.8044,123000.0
2008-11-24 10:30:00,21.36,21.48,21.36,21.42,85200.0,14.7975,14.8806,14.7975,14.839,85200.0
2008-11-24 10:35:00,21.43,21.43,21.28,21.31,180400.0,14.846,14.846,14.742,14.7628,180400.0
2008-11-24 10:40:00,21.31,21.49,21.31,21.48,166800.0,14.7628,14.8875,14.7628,14.8806,166800.0
2008-11-24 10:45:00,21.48,21.48,21.27,21.27,106700.0,14.8806,14.8806,14.7351,14.7351,106700.0
2008-11-24 10:50:00,21.27,21.31,21.22,21.24,85100.0,14.7351,14.7628,14.7005,14.7143,85100.0
2008-11-24 10:55:00,21.25,21.33,21.22,21.33,62000.0,14.7213,14.7767,14.7005,14.7767,62000.0
2008-11-24 11:00:00,21.34,21.39,21.29,21.29,50300.0,14.7836,14.8182,14.749,14.749,50300.0
2008-11-24 11:05:00,21.29,21.36,21.28,21.32,62700.0,14.749,14.7975,14.742,14.7698,62700.0
2008-11-24 11:10:00,21.32,21.35,21.26,21.33,44200.0,14.7698,14.7905,14.7282,14.7767,44200.0
2008-11-24 11:15:00,21.33,21.4,21.25,21.25,180700.0,14.7767,14.8252,14.7213,14.7213,180700.0
2008-11-24 11:20:00,21.24,21.44,21.21,21.43,122900.0,14.7143,14.8529,14.6935,14.846,122900.0
2008-11-24 11:25:00,21.43,21.47,21.34,21.34,33500.0,14.846,14.8737,14.7836,14.7836,33500.0
2008-11-24 11:30:00,21.34,21.38,21.3,21.36,52600.0,14.7836,14.8113,14.7559,14.7975,52600.0
2008-11-24 11:35:00,21.35,21.43,21.32,21.41,196100.0,14.7905,14.846,14.7698,14.8321,196100.0
2008-11-24 11:40:00,21.42,21.45,21.39,21.45,133100.0,14.839,14.8598,14.8182,14.8598,133100.0
2008-11-24 11:45:00,21.44,21.56,21.42,21.52,438900.0,14.8529,14.936,14.839,14.9083,438900.0
2008-11-24 11:50:00,21.53,21.62,21.5,21.59,140600.0,14.9152,14.9776,14.8944,14.9568,140600.0
2008-11-24 11:55:00,21.59,21.6,21.5,21.5,178500.0,14.9568,14.9637,14.8944,14.8944,178500.0
2008-11-24 12:00:00,21.5,21.56,21.4,21.43,143500.0,14.8944,14.936,14.8252,14.846,143500.0
2008-11-24 12:05:00,21.43,21.52,21.43,21.49,380600.0,14.846,14.9083,14.846,14.8875,380600.0
2008-11-24 12:10:00,21.49,21.49,21.3,21.35,62900.0,14.8875,14.8875,14.7559,14.7905,62900.0
2008-11-24 12:15:00,21.35,21.39,21.23,21.26,287600.0,14.7905,14.8182,14.7074,14.7282,287600.0
2008-11-24 12:20:00,21.26,21.26,21.08,21.12,81200.0,14.7282,14.7282,14.6035,14.6312,81200.0
2008-11-24 12:25:00,21.12,21.21,21.09,21.11,69300.0,14.6312,14.6935,14.6104,14.6243,69300.0
2008-11-24 12:30:00,21.1,21.27,21.1,21.22,79600.0,14.6173,14.7351,14.6173,14.7005,79600.0
2008-11-24 12:35:00,21.21,21.29,21.11,21.11,253800.0,14.6935,14.749,14.6243,14.6243,253800.0
2008-11-24 12:40:00,21.1,21.29,21.07,21.27,315200.0,14.6173,14.749,14.5966,14.7351,315200.0
2008-11-24 12:45:00,21.26,21.3,21.21,21.28,45000.0,14.7282,14.7559,14.6935,14.742,45000.0
2008-11-24 12:50:00,21.28,21.38,21.27,21.34,76600.0,14.742,14.8113,14.7351,14.7836,76600.0
2008-11-24 12:55:00,21.36,21.37,21.3,21.32,35500.0,14.7975,14.8044,14.7559,14.7698,35500.0
2008-11-24 13:00:00,21.35,21.41,21.32,21.38,58800.0,14.7905,14.8321,14.7698,14.8113,58800.0
2008-11-24 13:05:00,21.38,21.44,21.34,21.34,294800.0,14.8113,14.8529,14.7836,14.7836,294800.0
2008-11-24 13:10:00,21.34,21.35,21.22,21.23,50100.0,14.7836,14.7905,14.7005,14.7074,50100.0
2008-11-24 13:15:00,21.26,21.27,21.18,21.26,75000.0,14.7282,14.7351,14.6728,14.7282,75000.0
2008-11-24 13:20:00,21.24,21.31,21.22,21.29,65500.0,14.7143,14.7628,14.7005,14.749,65500.0
2008-11-24 13:25:00,21.28,21.33,21.24,21.31,67600.0,14.742,14.7767,14.7143,14.7628,67600.0
2008-11-24 13:30:00,21.3,21.33,21.27,21.31,68000.0,14.7559,14.7767,14.7351,14.7628,68000.0
2008-11-24 13:35:00,21.3,21.32,21.23,21.28,67500.0,14.7559,14.7698,14.7074,14.742,67500.0
2008-11-24 13:40:00,21.27,21.29,21.19,21.2,57000.0,14.7351,14.749,14.6797,14.6866,57000.0
2008-11-24 13:45:00,21.2,21.21,21.14,21.15,106100.0,14.6866,14.6935,14.6451,14.652,106100.0
2008-11-24 13:50:00,21.15,21.22,21.14,21.21,57300.0,14.652,14.7005,14.6451,14.6935,57300.0
2008-11-24 13:55:00,21.21,21.37,21.19,21.37,152900.0,14.6935,14.8044,14.6797,14.8044,152900.0
2008-11-24 14:00:00,21.37,21.37,21.2,21.22,53200.0,14.8044,14.8044,14.6866,14.7005,53200.0
2008-11-24 14:05:00,21.21,21.23,21.06,21.09,109200.0,14.6935,14.7074,14.5896,14.6104,109200.0
2008-11-24 14:10:00,21.09,21.12,21.03,21.09,173000.0,14.6104,14.6312,14.5688,14.6104,173000.0
2008-11-24 14:15:00,21.1,21.14,21.04,21.13,179200.0,14.6173,14.6451,14.5758,14.6381,179200.0
2008-11-24 14:20:00,21.14,21.27,21.13,21.27,155200.0,14.6451,14.7351,14.6381,14.7351,155200.0
2008-11-24 14:25:00,21.27,21.4,21.27,21.33,156500.0,14.7351,14.8252,14.7351,14.7767,156500.0
2008-11-24 14:30:00,21.34,21.53,21.34,21.52,1233900.0,14.7836,14.9152,14.7836,14.9083,1233900.0
2008-11-24 14:35:00,21.53,21.59,21.51,21.56,451800.0,14.9152,14.9568,14.9014,14.936,451800.0
2008-11-24 14:40:00,21.58,21.6,21.38,21.42,184000.0,14.9499,14.9637,14.8113,14.839,184000.0
2008-11-24 14:45:00,21.44,21.46,21.33,21.33,124600.0,14.8529,14.8667,14.7767,14.7767,124600.0
2008-11-24 14:50:00,21.33,21.46,21.33,21.43,86300.0,14.7767,14.8667,14.7767,14.846,86300.0
2008-11-24 14:55:00,21.43,21.5,21.42,21.46,78100.0,14.846,14.8944,14.839,14.8667,78100.0
2008-11-24 15:00:00,21.46,21.55,21.37,21.53,225700.0,14.8667,14.9291,14.8044,14.9152,225700.0
2008-11-24 15:05:00,21.52,21.59,21.5,21.59,106000.0,14.9083,14.9568,14.8944,14.9568,106000.0
2008-11-24 15:10:00,21.6,21.65,21.55,21.61,109700.0,14.9637,14.9984,14.9291,14.9707,109700.0
2008-11-24 15:15:00,21.64,21.66,21.57,21.6,253100.0,14.9914,15.0053,14.9429,14.9637,253100.0
2008-11-24 15:20:00,21.6,21.66,21.54,21.56,153000.0,14.9637,15.0053,14.9222,14.936,153000.0
2008-11-24 15:25:00,21.56,21.76,21.55,21.76,98700.0,14.936,15.0746,14.9291,15.0746,98700.0
2008-11-24 15:30:00,21.77,21.78,21.66,21.69,159200.0,15.0815,15.0884,15.0053,15.0261,159200.0
2008-11-24 15:35:00,21.69,21.83,21.67,21.79,123600.0,15.0261,15.1231,15.0122,15.0953,123600.0
2008-11-24 15:40:00,21.79,22.02,21.79,21.98,150400.0,15.0953,15.2547,15.0953,15.227,150400.0
2008-11-24 15:45:00,21.97,21.98,21.73,21.73,189000.0,15.22,15.227,15.0538,15.0538,189000.0
2008-11-24 15:50:00,21.74,21.76,21.38,21.54,574400.0,15.0607,15.0746,14.8113,14.9222,574400.0
2008-11-24 15:55:00,21.55,21.65,21.36,21.41,588500.0,14.9291,14.9984,14.7975,14.8321,588500.0
2008-11-24 16:00:00,21.36,21.36,21.26,21.26,7100.0,14.7975,14.7975,14.7282,14.7282,7100.0
2008-11-24 16:05:00,21.26,21.26,21.26,21.26,0.0,14.7282,14.7282,14.7282,14.7282,0.0
2008-11-24 16:10:00,21.26,21.26,21.26,21.26,0.0,14.7282,14.7282,14.7282,14.7282,0.0
2008-11-25 09:30:00,21.82,22.13,21.8,22.12,116700.0,15.1161,15.3309,15.1023,15.324,116700.0
2008-11-25 09:35:00,22.12,22.13,21.9,21.92,270000.0,15.324,15.3309,15.1716,15.1854,270000.0
2008-11-25 09:40:00,21.91,22.08,21.88,21.91,277600.0,15.1785,15.2963,15.1577,15.1785,277600.0
2008-11-25 09:45:00,21.9,22.04,21.88,22.04,131400.0,15.1716,15.2685,15.1577,15.2685,131400.0
2008-11-25 09:50:00,22.05,22.17,22.04,22.04,244100.0,15.2755,15.3586,15.2685,15.2685,244100.0
2008-11-25 09:55:00,22.03,22.03,21.85,21.97,238700.0,15.2616,15.2616,15.1369,15.22,238700.0
2008-11-25 10:00:00,21.93,22.15,21.93,22.05,389800.0,15.1923,15.3447,15.1923,15.2755,389800.0
2008-11-25 10:05:00,22.07,22.25,22.05,22.25,220400.0,15.2893,15.414,15.2755,15.414,220400.0
2008-11-25 10:10:00,22.27,22.3,22.11,22.16,99000.0,15.4279,15.4487,15.317,15.3517,99000.0
2008-11-25 10:15:00,22.14,22.15,22.01,22.11,83500.0,15.3378,15.3447,15.2478,15.317,83500.0
2008-11-25 10:20:00,22.1,22.12,21.93,21.93,132000.0,15.3101,15.324,15.1923,15.1923,132000.0
2008-11-25 10:25:00,21.94,22.12,21.94,22.09,117500.0,15.1993,15.324,15.1993,15.3032,117500.0
2008-11-25 10:30:00,22.09,22.11,21.94,21.94,161000.0,15.3032,15.317,15.1993,15.1993,161000.0
2008-11-25 10:35:00,21.94,21.95,21.87,21.88,155300.0,15.1993,15.2062,15.1508,15.1577,155300.0
2008-11-25 10:40:00,21.88,21.92,21.8,21.84,210700.0,15.1577,15.1854,15.1023,15.13,210700.0
2008-11-25 10:45:00,21.84,21.84,21.67,21.67,78600.0,15.13,15.13,15.0122,15.0122,78600.0
2008-11-25 10:50:00,21.67,21.71,21.63,21.68,77300.0,15.0122,15.0399,14.9845,15.0191,77300.0
2008-11-25 10:55:00,21.69,21.79,21.67,21.76,77800.0,15.0261,15.0953,15.0122,15.0746,77800.0
2008-11-25 11:00:00,21.76,21.78,21.58,21.61,58100.0,15.0746,15.0884,14.9499,14.9707,58100.0
2008-11-25 11:05:00,21.6,21.6,21.35,21.4,139500.0,14.9637,14.9637,14.7905,14.8252,139500.0
2008-11-25 11:10:00,21.39,21.46,21.36,21.36,341700.0,14.8182,14.8667,14.7975,14.7975,341700.0
2008-11-25 11:15:00,21.36,21.46,21.31,21.46,232100.0,14.7975,14.8667,14.7628,14.8667,232100.0
2008-11-25 11:20:00,21.47,21.55,21.43,21.55,61300.0,14.8737,14.9291,14.846,14.9291,61300.0
2008-11-25 11:25:00,21.55,21.64,21.55,21.61,31400.0,14.9291,14.9914,14.9291,14.9707,31400.0
2008-11-25 11:30:00,21.61,21.66,21.59,21.61,63500.0,14.9707,15.0053,14.9568,14.9707,63500.0
2008-11-25 11:35:00,21.61,21.66,21.57,21.57,109400.0,14.9707,15.0053,14.9429,14.9429,109400.0
2008-11-25 11:40:00,21.56,21.76,21.55,21.76,96200.0,14.936,15.0746,14.9291,15.0746,96200.0
2008-11-25 11:45:00,21.76,21.81,21.72,21.77,41100.0,15.0746,15.1092,15.0469,15.0815,41100.0
2008-11-25 11:50:00,21.77,21.84,21.7,21.81,84800.0,15.0815,15.13,15.033,15.1092,84800.0
2008-11-25 11:55:00,21.82,21.89,21.79,21.8,55400.0,15.1161,15.1646,15.0953,15.1023,55400.0
2008-11-25 12:00:00,21.8,21.85,21.71,21.71,52600.0,15.1023,15.1369,15.0399,15.0399,52600.0
2008-11-25 12:05:00,21.71,21.73,21.65,21.72,49100.0,15.0399,15.0538,14.9984,15.0469,49100.0
2008-11-25 12:10:00,21.72,21.73,21.55,21.57,67000.0,15.0469,15.0538,14.9291,14.9429,67000.0
2008-11-25 12:15:00,21.57,21.67,21.57,21.65,76600.0,14.9429,15.0122,14.9429,14.9984,76600.0
2008-11-25 12:20:00,21.65,21.66,21.54,21.54,56500.0,14.9984,15.0053,14.9222,14.9222,56500.0
2008-11-25 12:25:00,21.55,21.64,21.54,21.63,45200.0,14.9291,14.9914,14.9222,14.9845,45200.0
2008-11-25 12:30:00,21.63,21.67,21.56,21.59,133900.0,14.9845,15.0122,14.936,14.9568,133900.0
2008-11-25 12:35:00,21.59,21.66,21.58,21.62,43700.0,14.9568,15.0053,14.9499,14.9776,43700.0
2008-11-25 12:40:00,21.61,21.63,21.56,21.56,65600.0,14.9707,14.9845,14.936,14.936,65600.0
2008-11-25 12:45:00,21.56,21.56,21.41,21.42,58500.0,14.936,14.936,14.8321,14.839,58500.0
2008-11-25 12:50:00,21.42,21.44,21.33,21.34,50600.0,14.839,14.8529,14.7767,14.7836,50600.0
2008-11-25 12:55:00,21.33,21.48,21.3,21.41,72000.0,14.7767,14.8806,14.7559,14.8321,72000.0
2008-11-25 13:00:00,21.42,21.45,21.33,21.34,44700.0,14.839,14.8598,14.7767,14.7836,44700.0
2008-11-25 13:05:00,21.34,21.49,21.34,21.49,83600.0,14.7836,14.8875,14.7836,14.8875,83600.0
2008-11-25 13:10:00,21.5,21.58,21.44,21.44,41700.0,14.8944,14.9499,14.8529,14.8529,41700.0
2008-11-25 13:15:00,21.44,21.48,21.37,21.47,80100.0,14.8529,14.8806,14.8044,14.8737,80100.0
2008-11-25 13:20:00,21.49,21.54,21.45,21.46,229200.0,14.8875,14.9222,14.8598,14.8667,229200.0
2008-11-25 13:25:00,21.47,21.65,21.45,21.63,94700.0,14.8737,14.9984,14.8598,14.9845,94700.0
2008-11-25 13:30:00,21.63,21.7,21.63,21.64,62900.0,14.9845,15.033,14.9845,14.9914,62900.0
2008-11-25 13:35:00,21.65,21.72,21.65,21.69,40100.0,14.9984,15.0469,14.9984,15.0261,40100.0
2008-11-25 13:40:00,21.69,21.72,21.62,21.63,50900.0,15.0261,15.0469,14.9776,14.9845,50900.0
2008-11-25 13:45:00,21.62,21.75,21.62,21.73,60100.0,14.9776,15.0676,14.9776,15.0538,60100.0
2008-11-25 13:50:00,21.73,21.76,21.68,21.73,24300.0,15.0538,15.0746,15.0191,15.0538,24300.0
2008-11-25 13:55:00,21.72,21.75,21.59,21.59,85600.0,15.0469,15.0676,14.9568,14.9568,85600.0
2008-11-25 14:00:00,21.59,21.65,21.54,21.65,49500.0,14.9568,14.9984,14.9222,14.9984,49500.0
2008-11-25 14:05:00,21.65,21.66,21.47,21.49,61200.0,14.9984,15.0053,14.8737,14.8875,61200.0
2008-11-25 14:10:00,21.48,21.48,21.36,21.36,76600.0,14.8806,14.8806,14.7975,14.7975,76600.0
2008-11-25 14:15:00,21.36,21.46,21.27,21.46,81600.0,14.7975,14.8667,14.7351,14.8667,81600.0
2008-11-25 14:20:00,21.46,21.55,21.43,21.55,429800.0,14.8667,14.9291,14.846,14.9291,429800.0
2008-11-25 14:25:00,21.54,21.55,21.5,21.5,481600.0,14.9222,14.9291,14.8944,14.8944,481600.0
2008-11-25 14:30:00,21.5,21.62,21.49,21.61,467800.0,14.8944,14.9776,14.8875,14.9707,467800.0
2008-11-25 14:35:00,21.6,21.7,21.59,21.65,340400.0,14.9637,15.033,14.9568,14.9984,340400.0
2008-11-25 14:40:00,21.66,21.66,21.61,21.64,231500.0,15.0053,15.0053,14.9707,14.9914,231500.0
2008-11-25 14:45:00,21.63,21.67,21.59,21.63,270500.0,14.9845,15.0122,14.9568,14.9845,270500.0
2008-11-25 14:50:00,21.63,21.73,21.56,21.73,242400.0,14.9845,15.0538,14.936,15.0538,242400.0
2008-11-25 14:55:00,21.73,21.95,21.72,21.9,254300.0,15.0538,15.2062,15.0469,15.1716,254300.0
2008-11-25 15:00:00,21.9,22.05,21.89,22.04,453400.0,15.1716,15.2755,15.1646,15.2685,453400.0
2008-11-25 15:05:00,22.04,22.11,21.91,21.91,361100.0,15.2685,15.317,15.1785,15.1785,361100.0
2008-11-25 15:10:00,21.92,21.97,21.85,21.94,365500.0,15.1854,15.22,15.1369,15.1993,365500.0
2008-11-25 15:15:00,21.94,22.04,21.92,21.96,392700.0,15.1993,15.2685,15.1854,15.2131,392700.0
2008-11-25 15:20:00,21.95,21.97,21.81,21.88,435200.0,15.2062,15.22,15.1092,15.1577,435200.0
2008-11-25 15:25:00,21.88,22.11,21.81,22.09,594500.0,15.1577,15.317,15.1092,15.3032,594500.0
2008-11-25 15:30:00,22.07,22.11,21.95,22.01,621200.0,15.2893,15.317,15.2062,15.2478,621200.0
2008-11-25 15:35:00,22.02,22.15,22.0,22.07,504400.0,15.2547,15.3447,15.2408,15.2893,504400.0
2008-11-25 15:40:00,22.07,22.36,22.07,22.3,709000.0,15.2893,15.4902,15.2893,15.4487,709000.0
2008-11-25 15:45:00,22.3,22.36,22.15,22.24,777500.0,15.4487,15.4902,15.3447,15.4071,777500.0
2008-11-25 15:50:00,22.24,22.37,22.22,22.31,734800.0,15.4071,15.4972,15.3932,15.4556,734800.0
2008-11-25 15:55:00,22.31,22.34,22.1,22.18,1133400.0,15.4556,15.4764,15.3101,15.3655,1133400.0
2008-11-25 16:00:00,22.04,22.55,21.97,21.97,3700.0,15.2685,15.6219,15.22,15.22,3700.0
2008-11-25 16:05:00,21.97,21.97,21.97,21.97,0.0,15.22,15.22,15.22,15.22,0.0
2008-11-25 16:10:00,21.97,21.97,21.97,21.97,0.0,15.22,15.22,15.22,15.22,0.0
2008-11-26 09:30:00,22.14,22.14,21.52,21.57,62600.0,15.3378,15.3378,14.9083,14.9429,62600.0
2008-11-26 09:35:00,21.6,21.75,21.6,21.72,62800.0,14.9637,15.0676,14.9637,15.0469,62800.0
2008-11-26 09:40:00,21.71,21.82,21.66,21.66,185200.0,15.0399,15.1161,15.0053,15.0053,185200.0
2008-11-26 09:45:00,21.69,21.86,21.67,21.81,174400.0,15.0261,15.1438,15.0122,15.1092,174400.0
2008-11-26 09:50:00,21.82,22.0,21.81,21.94,228300.0,15.1161,15.2408,15.1092,15.1993,228300.0
2008-11-26 09:55:00,21.93,22.01,21.89,21.91,203300.0,15.1923,15.2478,15.1646,15.1785,203300.0
2008-11-26 10:00:00,21.91,22.05,21.87,22.02,169000.0,15.1785,15.2755,15.1508,15.2547,169000.0
2008-11-26 10:05:00,22.02,22.02,21.89,21.9,74900.0,15.2547,15.2547,15.1646,15.1716,74900.0
2008-11-26 10:10:00,21.9,22.01,21.86,21.95,67300.0,15.1716,15.2478,15.1438,15.2062,67300.0
2008-11-26 10:15:00,21.96,22.07,21.96,22.05,156100.0,15.2131,15.2893,15.2131,15.2755,156100.0
2008-11-26 10:20:00,22.05,22.12,22.04,22.12,129700.0,15.2755,15.324,15.2685,15.324,129700.0
2008-11-26 10:25:00,22.12,22.24,22.12,22.2,121900.0,15.324,15.4071,15.324,15.3794,121900.0
2008-11-26 10:30:00,22.2,22.23,22.14,22.17,101300.0,15.3794,15.4002,15.3378,15.3586,101300.0
2008-11-26 10:35:00,22.15,22.17,22.07,22.14,189800.0,15.3447,15.3586,15.2893,15.3378,189800.0
2008-11-26 10:40:00,22.15,22.15,22.05,22.1,155200.0,15.3447,15.3447,15.2755,15.3101,155200.0
2008-11-26 10:45:00,22.1,22.18,22.04,22.04,89100.0,15.3101,15.3655,15.2685,15.2685,89100.0
2008-11-26 10:50:00,22.04,22.24,22.03,22.17,122100.0,15.2685,15.4071,15.2616,15.3586,122100.0
2008-11-26 10:55:00,22.17,22.24,22.14,22.15,91000.0,15.3586,15.4071,15.3378,15.3447,91000.0
2008-11-26 11:00:00,22.15,22.17,22.02,22.02,205900.0,15.3447,15.3586,15.2547,15.2547,205900.0
2008-11-26 11:05:00,22.01,22.13,22.0,22.1,83300.0,15.2478,15.3309,15.2408,15.3101,83300.0
2008-11-26 11:10:00,22.1,22.22,22.1,22.2,73000.0,15.3101,15.3932,15.3101,15.3794,73000.0
2008-11-26 11:15:00,22.21,22.3,22.18,22.29,62700.0,15.3863,15.4487,15.3655,15.4417,62700.0
2008-11-26 11:20:00,22.29,22.41,22.27,22.38,111700.0,15.4417,15.5249,15.4279,15.5041,111700.0
2008-11-26 11:25:00,22.39,22.41,22.29,22.29,66800.0,15.511,15.5249,15.4417,15.4417,66800.0
2008-11-26 11:30:00,22.28,22.37,22.28,22.3,118700.0,15.4348,15.4972,15.4348,15.4487,118700.0
2008-11-26 11:35:00,22.3,22.43,22.3,22.39,132000.0,15.4487,15.5387,15.4487,15.511,132000.0
2008-11-26 11:40:00,22.39,22.42,22.35,22.38,164200.0,15.511,15.5318,15.4833,15.5041,164200.0
2008-11-26 11:45:00,22.38,22.49,22.34,22.48,119500.0,15.5041,15.5803,15.4764,15.5734,119500.0
2008-11-26 11:50:00,22.48,22.48,22.39,22.39,133200.0,15.5734,15.5734,15.511,15.511,133200.0
2008-11-26 11:55:00,22.38,22.43,22.28,22.29,74700.0,15.5041,15.5387,15.4348,15.4417,74700.0
2008-11-26 12:00:00,22.29,22.31,22.24,22.29,64400.0,15.4417,15.4556,15.4071,15.4417,64400.0
2008-11-26 12:05:00,22.31,22.37,22.27,22.31,128100.0,15.4556,15.4972,15.4279,15.4556,128100.0
2008-11-26 12:10:00,22.3,22.35,22.26,22.3,84400.0,15.4487,15.4833,15.4209,15.4487,84400.0
2008-11-26 12:15:00,22.3,22.36,22.3,22.32,71300.0,15.4487,15.4902,15.4487,15.4625,71300.0
2008-11-26 12:20:00,22.33,22.41,22.33,22.38,89200.0,15.4694,15.5249,15.4694,15.5041,89200.0
2008-11-26 12:25:00,22.38,22.48,22.34,22.45,76600.0,15.5041,15.5734,15.4764,15.5526,76600.0
2008-11-26 12:30:00,22.44,22.46,22.4,22.44,50600.0,15.5456,15.5595,15.5179,15.5456,50600.0
2008-11-26 12:35:00,22.44,22.51,22.43,22.47,53900.0,15.5456,15.5941,15.5387,15.5664,53900.0
2008-11-26 12:40:00,22.48,22.51,22.45,22.51,74600.0,15.5734,15.5941,15.5526,15.5941,74600.0
2008-11-26 12:45:00,22.49,22.59,22.49,22.56,141800.0,15.5803,15.6496,15.5803,15.6288,141800.0
2008-11-26 12:50:00,22.56,22.58,22.52,22.53,57600.0,15.6288,15.6426,15.6011,15.608,57600.0
2008-11-26 12:55:00,22.53,22.58,22.51,22.55,45400.0,15.608,15.6426,15.5941,15.6219,45400.0
2008-11-26 13:00:00,22.56,22.65,22.56,22.65,89500.0,15.6288,15.6911,15.6288,15.6911,89500.0
2008-11-26 13:05:00,22.64,22.7,22.62,22.62,126000.0,15.6842,15.7258,15.6703,15.6703,126000.0
2008-11-26 13:10:00,22.61,22.61,22.48,22.5,86100.0,15.6634,15.6634,15.5734,15.5872,86100.0
2008-11-26 13:15:00,22.52,22.54,22.5,22.54,39200.0,15.6011,15.6149,15.5872,15.6149,39200.0
2008-11-26 13:20:00,22.54,22.58,22.46,22.46,68300.0,15.6149,15.6426,15.5595,15.5595,68300.0
2008-11-26 13:25:00,22.46,22.54,22.42,22.51,149300.0,15.5595,15.6149,15.5318,15.5941,149300.0
2008-11-26 13:30:00,22.52,22.53,22.35,22.35,88300.0,15.6011,15.608,15.4833,15.4833,88300.0
2008-11-26 13:35:00,22.35,22.47,22.34,22.45,169000.0,15.4833,15.5664,15.4764,15.5526,169000.0
2008-11-26 13:40:00,22.46,22.48,22.38,22.48,88200.0,15.5595,15.5734,15.5041,15.5734,88200.0
2008-11-26 13:45:00,22.46,22.52,22.45,22.46,62800.0,15.5595,15.6011,15.5526,15.5595,62800.0
2008-11-26 13:50:00,22.47,22.52,22.44,22.44,51400.0,15.5664,15.6011,15.5456,15.5456,51400.0
2008-11-26 13:55:00,22.44,22.46,22.4,22.46,64600.0,15.5456,15.5595,15.5179,15.5595,64600.0
2008-11-26 14:00:00,22.46,22.46,22.41,22.43,73500.0,15.5595,15.5595,15.5249,15.5387,73500.0
2008-11-26 14:05:00,22.44,22.52,22.44,22.52,89500.0,15.5456,15.6011,15.5456,15.6011,89500.0
2008-11-26 14:10:00,22.52,22.54,22.49,22.49,64300.0,15.6011,15.6149,15.5803,15.5803,64300.0
2008-11-26 14:15:00,22.49,22.64,22.48,22.62,90300.0,15.5803,15.6842,15.5734,15.6703,90300.0
2008-11-26 14:20:00,22.62,22.72,22.6,22.71,49700.0,15.6703,15.7396,15.6565,15.7327,49700.0
2008-11-26 14:25:00,22.7,22.74,22.68,22.72,95700.0,15.7258,15.7535,15.7119,15.7396,95700.0
2008-11-26 14:30:00,22.73,22.95,22.73,22.89,464000.0,15.7465,15.899,15.7465,15.8574,464000.0
2008-11-26 14:35:00,22.88,22.91,22.83,22.86,159100.0,15.8505,15.8712,15.8158,15.8366,159100.0
2008-11-26 14:40:00,22.86,22.98,22.86,22.96,149300.0,15.8366,15.9197,15.8366,15.9059,149300.0
2008-11-26 14:45:00,22.95,23.0,22.92,22.96,173200.0,15.899,15.9336,15.8782,15.9059,173200.0
2008-11-26 14:50:00,22.96,23.03,22.95,23.03,246800.0,15.9059,15.9544,15.899,15.9544,246800.0
2008-11-26 14:55:00,23.03,23.12,23.03,23.05,164600.0,15.9544,16.0167,15.9544,15.9682,164600.0
2008-11-26 15:00:00,23.06,23.11,22.94,22.95,222300.0,15.9752,16.0098,15.892,15.899,222300.0
2008-11-26 15:05:00,22.95,23.0,22.93,22.95,150200.0,15.899,15.9336,15.8851,15.899,150200.0
2008-11-26 15:10:00,22.96,23.17,22.93,23.11,218900.0,15.9059,16.0514,15.8851,16.0098,218900.0
2008-11-26 15:15:00,23.11,23.15,23.03,23.04,64200.0,16.0098,16.0375,15.9544,15.9613,64200.0
2008-11-26 15:20:00,23.04,23.06,22.94,23.02,69600.0,15.9613,15.9752,15.892,15.9475,69600.0
2008-11-26 15:25:00,23.04,23.08,23.02,23.07,151600.0,15.9613,15.989,15.9475,15.9821,151600.0
2008-11-26 15:30:00,23.07,23.11,23.0,23.11,159300.0,15.9821,16.0098,15.9336,16.0098,159300.0
2008-11-26 15:35:00,23.1,23.13,23.04,23.07,148700.0,16.0029,16.0237,15.9613,15.9821,148700.0
2008-11-26 15:40:00,23.08,23.1,22.9,22.92,393800.0,15.989,16.0029,15.8643,15.8782,393800.0
2008-11-26 15:45:00,22.92,23.03,22.89,22.94,263600.0,15.8782,15.9544,15.8574,15.892,263600.0
2008-11-26 15:50:00,22.95,23.06,22.92,23.06,184700.0,15.899,15.9752,15.8782,15.9752,184700.0
2008-11-26 15:55:00,23.05,23.12,23.03,23.12,363000.0,15.9682,16.0167,15.9544,16.0167,363000.0
2008-11-26 16:00:00,22.95,23.05,22.8,22.93,54700.0,15.899,15.9682,15.795,15.8851,54700.0
2008-11-26 16:05:00,22.93,22.93,22.93,22.93,0.0,15.8851,15.8851,15.8851,15.8851,0.0
2008-11-26 16:10:00,22.93,22.93,22.93,22.93,0.0,15.8851,15.8851,15.8851,15.8851,0.0
2008-11-28 09:30:00,22.78,23.03,22.78,22.95,46800.0,15.7812,15.9544,15.7812,15.899,46800.0
2008-11-28 09:35:00,22.98,23.11,22.95,23.11,27800.0,15.9197,16.0098,15.899,16.0098,27800.0
2008-11-28 09:40:00,23.11,23.11,22.89,22.97,253500.0,16.0098,16.0098,15.8574,15.9128,253500.0
2008-11-28 09:45:00,22.98,23.03,22.92,22.92,90500.0,15.9197,15.9544,15.8782,15.8782,90500.0
2008-11-28 09:50:00,22.9,22.9,22.71,22.71,254100.0,15.8643,15.8643,15.7327,15.7327,254100.0
2008-11-28 09:55:00,22.71,22.77,22.68,22.76,137000.0,15.7327,15.7743,15.7119,15.7673,137000.0
2008-11-28 10:00:00,22.76,22.85,22.74,22.74,39300.0,15.7673,15.8297,15.7535,15.7535,39300.0
2008-11-28 10:05:00,22.74,22.76,22.63,22.66,38100.0,15.7535,15.7673,15.6773,15.6981,38100.0
2008-11-28 10:10:00,22.66,22.76,22.64,22.73,34300.0,15.6981,15.7673,15.6842,15.7465,34300.0
2008-11-28 10:15:00,22.71,22.77,22.7,22.77,59300.0,15.7327,15.7743,15.7258,15.7743,59300.0
2008-11-28 10:20:00,22.78,22.85,22.77,22.81,32300.0,15.7812,15.8297,15.7743,15.802,32300.0
2008-11-28 10:25:00,22.83,22.84,22.77,22.77,39700.0,15.8158,15.8228,15.7743,15.7743,39700.0
2008-11-28 10:30:00,22.76,22.76,22.68,22.74,29300.0,15.7673,15.7673,15.7119,15.7535,29300.0
2008-11-28 10:35:00,22.74,22.75,22.7,22.72,40000.0,15.7535,15.7604,15.7258,15.7396,40000.0
2008-11-28 10:40:00,22.71,22.78,22.69,22.77,12700.0,15.7327,15.7812,15.7188,15.7743,12700.0
2008-11-28 10:45:00,22.77,22.83,22.77,22.81,13700.0,15.7743,15.8158,15.7743,15.802,13700.0
2008-11-28 10:50:00,22.8,22.83,22.76,22.82,22200.0,15.795,15.8158,15.7673,15.8089,22200.0
2008-11-28 10:55:00,22.83,22.87,22.83,22.85,17100.0,15.8158,15.8435,15.8158,15.8297,17100.0
2008-11-28 11:00:00,22.85,22.85,22.79,22.83,42600.0,15.8297,15.8297,15.7881,15.8158,42600.0
2008-11-28 11:05:00,22.82,22.83,22.79,22.8,36700.0,15.8089,15.8158,15.7881,15.795,36700.0
2008-11-28 11:10:00,22.81,22.84,22.8,22.81,22300.0,15.802,15.8228,15.795,15.802,22300.0
2008-11-28 11:15:00,22.8,22.8,22.76,22.78,38400.0,15.795,15.795,15.7673,15.7812,38400.0
2008-11-28 11:20:00,22.78,22.82,22.75,22.82,28200.0,15.7812,15.8089,15.7604,15.8089,28200.0
2008-11-28 11:25:00,22.82,22.92,22.82,22.91,17900.0,15.8089,15.8782,15.8089,15.8712,17900.0
2008-11-28 11:30:00,22.92,22.92,22.87,22.87,15700.0,15.8782,15.8782,15.8435,15.8435,15700.0
2008-11-28 11:35:00,22.86,22.87,22.81,22.86,17700.0,15.8366,15.8435,15.802,15.8366,17700.0
2008-11-28 11:40:00,22.87,22.93,22.85,22.93,11600.0,15.8435,15.8851,15.8297,15.8851,11600.0
2008-11-28 11:45:00,22.94,22.95,22.92,22.95,20700.0,15.892,15.899,15.8782,15.899,20700.0
2008-11-28 11:50:00,22.95,22.99,22.93,22.99,14500.0,15.899,15.9267,15.8851,15.9267,14500.0
2008-11-28 11:55:00,23.02,23.02,22.97,23.02,23500.0,15.9475,15.9475,15.9128,15.9475,23500.0
2008-11-28 12:00:00,23.02,23.08,23.01,23.08,39700.0,15.9475,15.989,15.9405,15.989,39700.0
2008-11-28 12:05:00,23.08,23.1,23.05,23.05,30000.0,15.989,16.0029,15.9682,15.9682,30000.0
2008-11-28 12:10:00,23.05,23.1,23.04,23.1,16200.0,15.9682,16.0029,15.9613,16.0029,16200.0
2008-11-28 12:15:00,23.1,23.11,23.04,23.06,31300.0,16.0029,16.0098,15.9613,15.9752,31300.0
2008-11-28 12:20:00,23.05,23.06,23.02,23.05,31900.0,15.9682,15.9752,15.9475,15.9682,31900.0
2008-11-28 12:25:00,23.06,23.06,23.03,23.03,10200.0,15.9752,15.9752,15.9544,15.9544,10200.0
2008-11-28 12:30:00,23.02,23.05,22.99,23.03,39900.0,15.9475,15.9682,15.9267,15.9544,39900.0
2008-11-28 12:35:00,23.04,23.08,23.03,23.04,15900.0,15.9613,15.989,15.9544,15.9613,15900.0
2008-11-28 12:40:00,23.05,23.11,23.05,23.11,75700.0,15.9682,16.0098,15.9682,16.0098,75700.0
2008-11-28 12:45:00,23.11,23.11,23.03,23.09,101100.0,16.0098,16.0098,15.9544,15.9959,101100.0
2008-11-28 12:50:00,23.11,23.15,23.1,23.14,127700.0,16.0098,16.0375,16.0029,16.0306,127700.0
2008-11-28 12:55:00,23.14,23.21,23.14,23.19,251400.0,16.0306,16.0791,16.0306,16.0652,251400.0
2008-11-28 13:00:00,23.2,23.32,22.74,22.74,26300.0,16.0721,16.1553,15.7535,15.7535,26300.0
2008-11-28 13:05:00,22.37,22.37,22.25,22.25,600.0,15.4972,15.4972,15.414,15.414,600.0
2008-11-28 13:10:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 13:15:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 13:20:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 13:25:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 13:30:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 13:35:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 13:40:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 13:45:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 13:50:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 13:55:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:00:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:05:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:10:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:15:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:20:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:25:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:30:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:35:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:40:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:45:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:50:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:55:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:00:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:05:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:10:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:15:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:20:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:25:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:30:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:35:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:40:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:45:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:50:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:55:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-12-01 09:30:00,22.8,22.88,22.17,22.2,216500.0,15.795,15.8505,15.3586,15.3794,216500.0
2008-12-01 09:35:00,22.21,22.21,21.99,22.05,297200.0,15.3863,15.3863,15.2339,15.2755,297200.0
2008-12-01 09:40:00,22.02,22.07,21.91,21.99,390100.0,15.2547,15.2893,15.1785,15.2339,390100.0
2008-12-01 09:45:00,21.97,22.08,21.94,22.0,104200.0,15.22,15.2963,15.1993,15.2408,104200.0
2008-12-01 09:50:00,21.99,22.0,21.86,21.92,226700.0,15.2339,15.2408,15.1438,15.1854,226700.0
2008-12-01 09:55:00,21.93,21.99,21.8,21.82,311800.0,15.1923,15.2339,15.1023,15.1161,311800.0
2008-12-01 10:00:00,21.81,21.95,21.8,21.91,236900.0,15.1092,15.2062,15.1023,15.1785,236900.0
2008-12-01 10:05:00,21.92,22.0,21.85,22.0,315100.0,15.1854,15.2408,15.1369,15.2408,315100.0
2008-12-01 10:10:00,22.0,22.07,21.95,21.99,214200.0,15.2408,15.2893,15.2062,15.2339,214200.0
2008-12-01 10:15:00,21.99,22.1,21.95,22.02,110700.0,15.2339,15.3101,15.2062,15.2547,110700.0
2008-12-01 10:20:00,22.02,22.11,22.01,22.07,142300.0,15.2547,15.317,15.2478,15.2893,142300.0
2008-12-01 10:25:00,22.06,22.06,21.97,22.0,137200.0,15.2824,15.2824,15.22,15.2408,137200.0
2008-12-01 10:30:00,21.99,22.0,21.9,21.98,330400.0,15.2339,15.2408,15.1716,15.227,330400.0
2008-12-01 10:35:00,21.97,22.03,21.97,21.99,79100.0,15.22,15.2616,15.22,15.2339,79100.0
2008-12-01 10:40:00,21.99,22.05,21.96,22.04,110000.0,15.2339,15.2755,15.2131,15.2685,110000.0
2008-12-01 10:45:00,22.05,22.07,22.0,22.0,58500.0,15.2755,15.2893,15.2408,15.2408,58500.0
2008-12-01 10:50:00,22.0,22.05,21.99,22.05,33600.0,15.2408,15.2755,15.2339,15.2755,33600.0
2008-12-01 10:55:00,22.04,22.05,21.9,21.9,25100.0,15.2685,15.2755,15.1716,15.1716,25100.0
2008-12-01 11:00:00,21.9,21.92,21.88,21.92,33200.0,15.1716,15.1854,15.1577,15.1854,33200.0
2008-12-01 11:05:00,21.91,21.93,21.88,21.88,44800.0,15.1785,15.1923,15.1577,15.1577,44800.0
2008-12-01 11:10:00,21.88,21.99,21.87,21.99,28200.0,15.1577,15.2339,15.1508,15.2339,28200.0
2008-12-01 11:15:00,21.97,21.99,21.94,21.98,28900.0,15.22,15.2339,15.1993,15.227,28900.0
2008-12-01 11:20:00,21.98,22.0,21.93,21.97,70400.0,15.227,15.2408,15.1923,15.22,70400.0
2008-12-01 11:25:00,21.95,21.95,21.83,21.85,39100.0,15.2062,15.2062,15.1231,15.1369,39100.0
2008-12-01 11:30:00,21.85,21.94,21.85,21.93,40800.0,15.1369,15.1993,15.1369,15.1923,40800.0
2008-12-01 11:35:00,21.94,21.98,21.93,21.95,28600.0,15.1993,15.227,15.1923,15.2062,28600.0
2008-12-01 11:40:00,21.97,22.03,21.97,22.0,36400.0,15.22,15.2616,15.22,15.2408,36400.0
2008-12-01 11:45:00,22.0,22.03,21.99,22.01,10300.0,15.2408,15.2616,15.2339,15.2478,10300.0
2008-12-01 11:50:00,22.01,22.01,21.94,21.97,20900.0,15.2478,15.2478,15.1993,15.22,20900.0
2008-12-01 11:55:00,21.98,22.03,21.97,21.99,25100.0,15.227,15.2616,15.22,15.2339,25100.0
2008-12-01 12:00:00,21.99,21.99,21.9,21.94,67800.0,15.2339,15.2339,15.1716,15.1993,67800.0
2008-12-01 12:05:00,21.94,22.05,21.94,22.01,63000.0,15.1993,15.2755,15.1993,15.2478,63000.0
2008-12-01 12:10:00,22.01,22.07,22.01,22.02,34900.0,15.2478,15.2893,15.2478,15.2547,34900.0
2008-12-01 12:15:00,22.01,22.02,21.91,21.94,64900.0,15.2478,15.2547,15.1785,15.1993,64900.0
2008-12-01 12:20:00,21.93,21.98,21.91,21.91,150800.0,15.1923,15.227,15.1785,15.1785,150800.0
2008-12-01 12:25:00,21.91,21.91,21.77,21.8,272600.0,15.1785,15.1785,15.0815,15.1023,272600.0
2008-12-01 12:30:00,21.8,21.85,21.8,21.85,33100.0,15.1023,15.1369,15.1023,15.1369,33100.0
2008-12-01 12:35:00,21.85,21.86,21.79,21.81,85300.0,15.1369,15.1438,15.0953,15.1092,85300.0
2008-12-01 12:40:00,21.82,21.85,21.78,21.82,31100.0,15.1161,15.1369,15.0884,15.1161,31100.0
2008-12-01 12:45:00,21.83,21.89,21.81,21.85,36300.0,15.1231,15.1646,15.1092,15.1369,36300.0
2008-12-01 12:50:00,21.87,21.88,21.77,21.82,28400.0,15.1508,15.1577,15.0815,15.1161,28400.0
2008-12-01 12:55:00,21.8,21.82,21.77,21.81,45100.0,15.1023,15.1161,15.0815,15.1092,45100.0
2008-12-01 13:00:00,21.79,21.87,21.78,21.86,16800.0,15.0953,15.1508,15.0884,15.1438,16800.0
2008-12-01 13:05:00,21.87,21.88,21.85,21.88,34200.0,15.1508,15.1577,15.1369,15.1577,34200.0
2008-12-01 13:10:00,21.88,21.96,21.88,21.96,86100.0,15.1577,15.2131,15.1577,15.2131,86100.0
2008-12-01 13:15:00,21.96,21.99,21.93,21.97,43200.0,15.2131,15.2339,15.1923,15.22,43200.0
2008-12-01 13:20:00,21.98,21.99,21.92,21.92,49000.0,15.227,15.2339,15.1854,15.1854,49000.0
2008-12-01 13:25:00,21.88,21.88,21.84,21.86,34300.0,15.1577,15.1577,15.13,15.1438,34300.0
2008-12-01 13:30:00,21.86,21.98,21.85,21.98,57500.0,15.1438,15.227,15.1369,15.227,57500.0
2008-12-01 13:35:00,21.98,21.98,21.89,21.89,44800.0,15.227,15.227,15.1646,15.1646,44800.0
2008-12-01 13:40:00,21.9,21.94,21.83,21.83,86900.0,15.1716,15.1993,15.1231,15.1231,86900.0
2008-12-01 13:45:00,21.83,21.9,21.79,21.8,127300.0,15.1231,15.1716,15.0953,15.1023,127300.0
2008-12-01 13:50:00,21.82,21.83,21.74,21.77,56600.0,15.1161,15.1231,15.0607,15.0815,56600.0
2008-12-01 13:55:00,21.77,21.9,21.74,21.89,51100.0,15.0815,15.1716,15.0607,15.1646,51100.0
2008-12-01 14:00:00,21.89,21.9,21.78,21.8,86000.0,15.1646,15.1716,15.0884,15.1023,86000.0
2008-12-01 14:05:00,21.8,21.86,21.72,21.84,43700.0,15.1023,15.1438,15.0469,15.13,43700.0
2008-12-01 14:10:00,21.84,21.86,21.78,21.85,48300.0,15.13,15.1438,15.0884,15.1369,48300.0
2008-12-01 14:15:00,21.84,21.84,21.66,21.71,52700.0,15.13,15.13,15.0053,15.0399,52700.0
2008-12-01 14:20:00,21.74,21.81,21.69,21.79,42600.0,15.0607,15.1092,15.0261,15.0953,42600.0
2008-12-01 14:25:00,21.8,21.84,21.76,21.81,41000.0,15.1023,15.13,15.0746,15.1092,41000.0
2008-12-01 14:30:00,21.81,21.94,21.77,21.87,98800.0,15.1092,15.1993,15.0815,15.1508,98800.0
2008-12-01 14:35:00,21.87,21.89,21.74,21.78,67400.0,15.1508,15.1646,15.0607,15.0884,67400.0
2008-12-01 14:40:00,21.77,21.84,21.75,21.78,54000.0,15.0815,15.13,15.0676,15.0884,54000.0
2008-12-01 14:45:00,21.8,21.88,21.77,21.82,85400.0,15.1023,15.1577,15.0815,15.1161,85400.0
2008-12-01 14:50:00,21.82,21.98,21.82,21.96,60800.0,15.1161,15.227,15.1161,15.2131,60800.0
2008-12-01 14:55:00,21.97,21.97,21.78,21.81,49700.0,15.22,15.22,15.0884,15.1092,49700.0
2008-12-01 15:00:00,21.79,21.86,21.7,21.73,50800.0,15.0953,15.1438,15.033,15.0538,50800.0
2008-12-01 15:05:00,21.75,21.82,21.7,21.7,108400.0,15.0676,15.1161,15.033,15.033,108400.0
2008-12-01 15:10:00,21.71,21.8,21.68,21.74,64700.0,15.0399,15.1023,15.0191,15.0607,64700.0
2008-12-01 15:15:00,21.74,21.78,21.67,21.68,92600.0,15.0607,15.0884,15.0122,15.0191,92600.0
2008-12-01 15:20:00,21.68,21.68,21.54,21.54,66300.0,15.0191,15.0191,14.9222,14.9222,66300.0
2008-12-01 15:25:00,21.55,21.57,21.49,21.51,54400.0,14.9291,14.9429,14.8875,14.9014,54400.0
2008-12-01 15:30:00,21.52,21.55,21.46,21.49,95000.0,14.9083,14.9291,14.8667,14.8875,95000.0
2008-12-01 15:35:00,21.49,21.52,21.43,21.43,122900.0,14.8875,14.9083,14.846,14.846,122900.0
2008-12-01 15:40:00,21.42,21.42,21.21,21.23,205800.0,14.839,14.839,14.6935,14.7074,205800.0
2008-12-01 15:45:00,21.24,21.33,21.21,21.28,184300.0,14.7143,14.7767,14.6935,14.742,184300.0
2008-12-01 15:50:00,21.29,21.31,21.14,21.18,151600.0,14.749,14.7628,14.6451,14.6728,151600.0
2008-12-01 15:55:00,21.18,21.2,21.01,21.13,329100.0,14.6728,14.6866,14.555,14.6381,329100.0
2008-12-01 16:00:00,21.19,21.35,21.19,21.35,3700.0,14.6797,14.7905,14.6797,14.7905,3700.0
2008-12-01 16:05:00,21.35,21.35,21.35,21.35,0.0,14.7905,14.7905,14.7905,14.7905,0.0
2008-12-01 16:10:00,21.35,21.35,21.35,21.35,0.0,14.7905,14.7905,14.7905,14.7905,0.0
2008-12-02 09:30:00,21.46,21.46,21.29,21.35,71700.0,14.8667,14.8667,14.749,14.7905,71700.0
2008-12-02 09:35:00,21.3,21.52,21.29,21.47,63800.0,14.7559,14.9083,14.749,14.8737,63800.0
2008-12-02 09:40:00,21.45,21.45,21.25,21.25,44000.0,14.8598,14.8598,14.7213,14.7213,44000.0
2008-12-02 09:45:00,21.26,21.26,21.17,21.23,104600.0,14.7282,14.7282,14.6658,14.7074,104600.0
2008-12-02 09:50:00,21.19,21.35,21.19,21.27,62100.0,14.6797,14.7905,14.6797,14.7351,62100.0
2008-12-02 09:55:00,21.26,21.33,21.14,21.24,84200.0,14.7282,14.7767,14.6451,14.7143,84200.0
2008-12-02 10:00:00,21.25,21.51,21.25,21.51,97500.0,14.7213,14.9014,14.7213,14.9014,97500.0
2008-12-02 10:05:00,21.51,21.62,21.48,21.58,173900.0,14.9014,14.9776,14.8806,14.9499,173900.0
2008-12-02 10:10:00,21.59,21.66,21.53,21.57,90200.0,14.9568,15.0053,14.9152,14.9429,90200.0
2008-12-02 10:15:00,21.58,21.62,21.55,21.6,175600.0,14.9499,14.9776,14.9291,14.9637,175600.0
2008-12-02 10:20:00,21.6,21.67,21.49,21.66,173500.0,14.9637,15.0122,14.8875,15.0053,173500.0
2008-12-02 10:25:00,21.66,21.66,21.55,21.56,214900.0,15.0053,15.0053,14.9291,14.936,214900.0
2008-12-02 10:30:00,21.57,21.74,21.57,21.67,345600.0,14.9429,15.0607,14.9429,15.0122,345600.0
2008-12-02 10:35:00,21.67,21.73,21.62,21.72,92700.0,15.0122,15.0538,14.9776,15.0469,92700.0
2008-12-02 10:40:00,21.72,21.79,21.69,21.69,53100.0,15.0469,15.0953,15.0261,15.0261,53100.0
2008-12-02 10:45:00,21.69,21.85,21.69,21.75,67300.0,15.0261,15.1369,15.0261,15.0676,67300.0
2008-12-02 10:50:00,21.75,21.75,21.66,21.66,68300.0,15.0676,15.0676,15.0053,15.0053,68300.0
2008-12-02 10:55:00,21.65,21.72,21.62,21.65,68200.0,14.9984,15.0469,14.9776,14.9984,68200.0
2008-12-02 11:00:00,21.65,21.71,21.59,21.62,99800.0,14.9984,15.0399,14.9568,14.9776,99800.0
2008-12-02 11:05:00,21.61,21.66,21.55,21.65,36700.0,14.9707,15.0053,14.9291,14.9984,36700.0
2008-12-02 11:10:00,21.67,21.7,21.56,21.56,38000.0,15.0122,15.033,14.936,14.936,38000.0
2008-12-02 11:15:00,21.53,21.62,21.53,21.59,80300.0,14.9152,14.9776,14.9152,14.9568,80300.0
2008-12-02 11:20:00,21.6,21.68,21.6,21.6,46900.0,14.9637,15.0191,14.9637,14.9637,46900.0
2008-12-02 11:25:00,21.6,21.74,21.58,21.68,61400.0,14.9637,15.0607,14.9499,15.0191,61400.0
2008-12-02 11:30:00,21.67,21.75,21.61,21.61,105400.0,15.0122,15.0676,14.9707,14.9707,105400.0
2008-12-02 11:35:00,21.58,21.63,21.57,21.59,29700.0,14.9499,14.9845,14.9429,14.9568,29700.0
2008-12-02 11:40:00,21.59,21.67,21.56,21.6,47900.0,14.9568,15.0122,14.936,14.9637,47900.0
2008-12-02 11:45:00,21.6,21.75,21.57,21.75,46500.0,14.9637,15.0676,14.9429,15.0676,46500.0
2008-12-02 11:50:00,21.74,21.77,21.69,21.72,43600.0,15.0607,15.0815,15.0261,15.0469,43600.0
2008-12-02 11:55:00,21.71,21.79,21.71,21.75,103600.0,15.0399,15.0953,15.0399,15.0676,103600.0
2008-12-02 12:00:00,21.73,21.81,21.73,21.75,57300.0,15.0538,15.1092,15.0538,15.0676,57300.0
2008-12-02 12:05:00,21.74,21.87,21.74,21.85,78300.0,15.0607,15.1508,15.0607,15.1369,78300.0
2008-12-02 12:10:00,21.85,21.89,21.82,21.85,52700.0,15.1369,15.1646,15.1161,15.1369,52700.0
2008-12-02 12:15:00,21.85,21.88,21.83,21.88,54700.0,15.1369,15.1577,15.1231,15.1577,54700.0
2008-12-02 12:20:00,21.89,21.96,21.89,21.91,44700.0,15.1646,15.2131,15.1646,15.1785,44700.0
2008-12-02 12:25:00,21.92,21.98,21.92,21.93,23000.0,15.1854,15.227,15.1854,15.1923,23000.0
2008-12-02 12:30:00,21.93,21.98,21.88,21.88,40800.0,15.1923,15.227,15.1577,15.1577,40800.0
2008-12-02 12:35:00,21.89,21.93,21.87,21.91,80900.0,15.1646,15.1923,15.1508,15.1785,80900.0
2008-12-02 12:40:00,21.9,21.91,21.85,21.88,41800.0,15.1716,15.1785,15.1369,15.1577,41800.0
2008-12-02 12:45:00,21.88,21.9,21.85,21.88,49200.0,15.1577,15.1716,15.1369,15.1577,49200.0
2008-12-02 12:50:00,21.88,21.91,21.84,21.88,39800.0,15.1577,15.1785,15.13,15.1577,39800.0
2008-12-02 12:55:00,21.87,21.94,21.86,21.92,37300.0,15.1508,15.1993,15.1438,15.1854,37300.0
2008-12-02 13:00:00,21.9,21.92,21.83,21.87,69900.0,15.1716,15.1854,15.1231,15.1508,69900.0
2008-12-02 13:05:00,21.83,21.88,21.83,21.87,16800.0,15.1231,15.1577,15.1231,15.1508,16800.0
2008-12-02 13:10:00,21.87,21.97,21.86,21.96,33500.0,15.1508,15.22,15.1438,15.2131,33500.0
2008-12-02 13:15:00,21.95,21.99,21.93,21.94,25300.0,15.2062,15.2339,15.1923,15.1993,25300.0
2008-12-02 13:20:00,21.94,21.94,21.85,21.85,28600.0,15.1993,15.1993,15.1369,15.1369,28600.0
2008-12-02 13:25:00,21.85,21.91,21.84,21.88,43400.0,15.1369,15.1785,15.13,15.1577,43400.0
2008-12-02 13:30:00,21.87,21.87,21.66,21.68,86700.0,15.1508,15.1508,15.0053,15.0191,86700.0
2008-12-02 13:35:00,21.68,21.74,21.67,21.69,53100.0,15.0191,15.0607,15.0122,15.0261,53100.0
2008-12-02 13:40:00,21.68,21.72,21.66,21.69,39900.0,15.0191,15.0469,15.0053,15.0261,39900.0
2008-12-02 13:45:00,21.68,21.73,21.67,21.71,93000.0,15.0191,15.0538,15.0122,15.0399,93000.0
2008-12-02 13:50:00,21.71,21.71,21.62,21.66,91200.0,15.0399,15.0399,14.9776,15.0053,91200.0
2008-12-02 13:55:00,21.64,21.67,21.6,21.62,71400.0,14.9914,15.0122,14.9637,14.9776,71400.0
2008-12-02 14:00:00,21.63,21.65,21.43,21.46,97000.0,14.9845,14.9984,14.846,14.8667,97000.0
2008-12-02 14:05:00,21.46,21.49,21.35,21.39,79200.0,14.8667,14.8875,14.7905,14.8182,79200.0
2008-12-02 14:10:00,21.39,21.46,21.38,21.44,79700.0,14.8182,14.8667,14.8113,14.8529,79700.0
2008-12-02 14:15:00,21.44,21.47,21.35,21.41,76600.0,14.8529,14.8737,14.7905,14.8321,76600.0
2008-12-02 14:20:00,21.39,21.39,21.3,21.38,108800.0,14.8182,14.8182,14.7559,14.8113,108800.0
2008-12-02 14:25:00,21.37,21.37,21.23,21.32,83700.0,14.8044,14.8044,14.7074,14.7698,83700.0
2008-12-02 14:30:00,21.33,21.47,21.28,21.43,59300.0,14.7767,14.8737,14.742,14.846,59300.0
2008-12-02 14:35:00,21.43,21.52,21.38,21.5,65000.0,14.846,14.9083,14.8113,14.8944,65000.0
2008-12-02 14:40:00,21.5,21.56,21.44,21.52,66900.0,14.8944,14.936,14.8529,14.9083,66900.0
2008-12-02 14:45:00,21.52,21.56,21.44,21.51,115100.0,14.9083,14.936,14.8529,14.9014,115100.0
2008-12-02 14:50:00,21.49,21.6,21.46,21.54,51300.0,14.8875,14.9637,14.8667,14.9222,51300.0
2008-12-02 14:55:00,21.55,21.62,21.54,21.59,88300.0,14.9291,14.9776,14.9222,14.9568,88300.0
2008-12-02 15:00:00,21.58,21.58,21.47,21.52,114400.0,14.9499,14.9499,14.8737,14.9083,114400.0
2008-12-02 15:05:00,21.52,21.54,21.38,21.45,102800.0,14.9083,14.9222,14.8113,14.8598,102800.0
2008-12-02 15:10:00,21.43,21.47,21.35,21.43,82300.0,14.846,14.8737,14.7905,14.846,82300.0
2008-12-02 15:15:00,21.42,21.68,21.42,21.68,123000.0,14.839,15.0191,14.839,15.0191,123000.0
2008-12-02 15:20:00,21.69,21.85,21.63,21.85,172100.0,15.0261,15.1369,14.9845,15.1369,172100.0
2008-12-02 15:25:00,21.85,21.91,21.74,21.83,245900.0,15.1369,15.1785,15.0607,15.1231,245900.0
2008-12-02 15:30:00,21.83,21.95,21.81,21.92,209000.0,15.1231,15.2062,15.1092,15.1854,209000.0
2008-12-02 15:35:00,21.92,21.97,21.8,21.82,170300.0,15.1854,15.22,15.1023,15.1161,170300.0
2008-12-02 15:40:00,21.83,21.94,21.74,21.91,309300.0,15.1231,15.1993,15.0607,15.1785,309300.0
2008-12-02 15:45:00,21.91,21.96,21.6,21.66,470400.0,15.1785,15.2131,14.9637,15.0053,470400.0
2008-12-02 15:50:00,21.68,21.88,21.6,21.86,429600.0,15.0191,15.1577,14.9637,15.1438,429600.0
2008-12-02 15:55:00,21.86,22.03,21.86,22.01,346000.0,15.1438,15.2616,15.1438,15.2478,346000.0
2008-12-02 16:00:00,22.01,22.01,22.01,22.01,2000.0,15.2478,15.2478,15.2478,15.2478,2000.0
2008-12-02 16:05:00,22.01,22.01,22.01,22.01,0.0,15.2478,15.2478,15.2478,15.2478,0.0
2008-12-02 16:10:00,22.01,22.01,22.01,22.01,0.0,15.2478,15.2478,15.2478,15.2478,0.0
2008-12-03 09:30:00,21.5,21.5,21.15,21.2,31000.0,14.8944,14.8944,14.652,14.6866,31000.0
2008-12-03 09:35:00,21.21,21.27,21.2,21.26,47400.0,14.6935,14.7351,14.6866,14.7282,47400.0
2008-12-03 09:40:00,21.27,21.31,21.18,21.3,107600.0,14.7351,14.7628,14.6728,14.7559,107600.0
2008-12-03 09:45:00,21.3,21.38,21.21,21.22,91600.0,14.7559,14.8113,14.6935,14.7005,91600.0
2008-12-03 09:50:00,21.23,21.28,21.14,21.28,367000.0,14.7074,14.742,14.6451,14.742,367000.0
2008-12-03 09:55:00,21.28,21.28,21.17,21.17,139400.0,14.742,14.742,14.6658,14.6658,139400.0
2008-12-03 10:00:00,21.17,21.21,21.04,21.21,101800.0,14.6658,14.6935,14.5758,14.6935,101800.0
2008-12-03 10:05:00,21.21,21.31,21.2,21.23,134800.0,14.6935,14.7628,14.6866,14.7074,134800.0
2008-12-03 10:10:00,21.23,21.27,21.15,21.24,73700.0,14.7074,14.7351,14.652,14.7143,73700.0
2008-12-03 10:15:00,21.24,21.31,21.18,21.18,191000.0,14.7143,14.7628,14.6728,14.6728,191000.0
2008-12-03 10:20:00,21.18,21.27,21.14,21.23,158900.0,14.6728,14.7351,14.6451,14.7074,158900.0
2008-12-03 10:25:00,21.24,21.35,21.23,21.33,293600.0,14.7143,14.7905,14.7074,14.7767,293600.0
2008-12-03 10:30:00,21.34,21.44,21.31,21.44,91500.0,14.7836,14.8529,14.7628,14.8529,91500.0
2008-12-03 10:35:00,21.45,21.52,21.41,21.45,104800.0,14.8598,14.9083,14.8321,14.8598,104800.0
2008-12-03 10:40:00,21.45,21.55,21.44,21.52,84000.0,14.8598,14.9291,14.8529,14.9083,84000.0
2008-12-03 10:45:00,21.52,21.73,21.51,21.69,105500.0,14.9083,15.0538,14.9014,15.0261,105500.0
2008-12-03 10:50:00,21.7,21.8,21.69,21.8,101600.0,15.033,15.1023,15.0261,15.1023,101600.0
2008-12-03 10:55:00,21.79,21.88,21.75,21.86,82100.0,15.0953,15.1577,15.0676,15.1438,82100.0
2008-12-03 11:00:00,21.87,21.9,21.81,21.86,116100.0,15.1508,15.1716,15.1092,15.1438,116100.0
2008-12-03 11:05:00,21.86,21.89,21.79,21.83,167300.0,15.1438,15.1646,15.0953,15.1231,167300.0
2008-12-03 11:10:00,21.84,22.01,21.83,21.98,75600.0,15.13,15.2478,15.1231,15.227,75600.0
2008-12-03 11:15:00,22.01,22.04,21.94,21.96,89200.0,15.2478,15.2685,15.1993,15.2131,89200.0
2008-12-03 11:20:00,21.93,21.95,21.89,21.91,129600.0,15.1923,15.2062,15.1646,15.1785,129600.0
2008-12-03 11:25:00,21.91,22.01,21.81,21.82,93700.0,15.1785,15.2478,15.1092,15.1161,93700.0
2008-12-03 11:30:00,21.83,21.91,21.83,21.83,118700.0,15.1231,15.1785,15.1231,15.1231,118700.0
2008-12-03 11:35:00,21.81,21.87,21.74,21.87,163500.0,15.1092,15.1508,15.0607,15.1508,163500.0
2008-12-03 11:40:00,21.87,21.99,21.85,21.86,135500.0,15.1508,15.2339,15.1369,15.1438,135500.0
2008-12-03 11:45:00,21.87,21.92,21.81,21.91,80700.0,15.1508,15.1854,15.1092,15.1785,80700.0
2008-12-03 11:50:00,21.91,22.01,21.86,22.01,58400.0,15.1785,15.2478,15.1438,15.2478,58400.0
2008-12-03 11:55:00,22.02,22.07,21.95,22.04,67700.0,15.2547,15.2893,15.2062,15.2685,67700.0
2008-12-03 12:00:00,22.03,22.03,21.85,21.85,90000.0,15.2616,15.2616,15.1369,15.1369,90000.0
2008-12-03 12:05:00,21.84,21.9,21.75,21.76,90500.0,15.13,15.1716,15.0676,15.0746,90500.0
2008-12-03 12:10:00,21.78,21.87,21.77,21.77,173700.0,15.0884,15.1508,15.0815,15.0815,173700.0
2008-12-03 12:15:00,21.77,21.81,21.62,21.62,123400.0,15.0815,15.1092,14.9776,14.9776,123400.0
2008-12-03 12:20:00,21.62,21.75,21.59,21.72,231600.0,14.9776,15.0676,14.9568,15.0469,231600.0
2008-12-03 12:25:00,21.72,21.89,21.72,21.83,122000.0,15.0469,15.1646,15.0469,15.1231,122000.0
2008-12-03 12:30:00,21.84,21.88,21.81,21.82,173600.0,15.13,15.1577,15.1092,15.1161,173600.0
2008-12-03 12:35:00,21.82,21.93,21.82,21.89,119700.0,15.1161,15.1923,15.1161,15.1646,119700.0
2008-12-03 12:40:00,21.89,21.91,21.74,21.78,95800.0,15.1646,15.1785,15.0607,15.0884,95800.0
2008-12-03 12:45:00,21.77,21.87,21.73,21.76,197300.0,15.0815,15.1508,15.0538,15.0746,197300.0
2008-12-03 12:50:00,21.75,21.82,21.7,21.82,102600.0,15.0676,15.1161,15.033,15.1161,102600.0
2008-12-03 12:55:00,21.82,21.87,21.71,21.72,107400.0,15.1161,15.1508,15.0399,15.0469,107400.0
2008-12-03 13:00:00,21.74,21.76,21.69,21.73,85800.0,15.0607,15.0746,15.0261,15.0538,85800.0
2008-12-03 13:05:00,21.72,21.74,21.67,21.69,75500.0,15.0469,15.0607,15.0122,15.0261,75500.0
2008-12-03 13:10:00,21.69,21.72,21.66,21.72,77400.0,15.0261,15.0469,15.0053,15.0469,77400.0
2008-12-03 13:15:00,21.69,21.72,21.64,21.66,50700.0,15.0261,15.0469,14.9914,15.0053,50700.0
2008-12-03 13:20:00,21.66,21.7,21.53,21.53,127900.0,15.0053,15.033,14.9152,14.9152,127900.0
2008-12-03 13:25:00,21.53,21.53,21.46,21.47,109200.0,14.9152,14.9152,14.8667,14.8737,109200.0
2008-12-03 13:30:00,21.45,21.46,21.37,21.42,82800.0,14.8598,14.8667,14.8044,14.839,82800.0
2008-12-03 13:35:00,21.42,21.43,21.37,21.4,53100.0,14.839,14.846,14.8044,14.8252,53100.0
2008-12-03 13:40:00,21.38,21.38,21.29,21.33,96400.0,14.8113,14.8113,14.749,14.7767,96400.0
2008-12-03 13:45:00,21.33,21.33,21.24,21.32,139300.0,14.7767,14.7767,14.7143,14.7698,139300.0
2008-12-03 13:50:00,21.32,21.32,21.23,21.25,121600.0,14.7698,14.7698,14.7074,14.7213,121600.0
2008-12-03 13:55:00,21.24,21.35,21.24,21.33,78100.0,14.7143,14.7905,14.7143,14.7767,78100.0
2008-12-03 14:00:00,21.34,21.45,21.3,21.45,83900.0,14.7836,14.8598,14.7559,14.8598,83900.0
2008-12-03 14:05:00,21.46,21.46,21.24,21.39,147900.0,14.8667,14.8667,14.7143,14.8182,147900.0
2008-12-03 14:10:00,21.39,21.52,21.33,21.37,129200.0,14.8182,14.9083,14.7767,14.8044,129200.0
2008-12-03 14:15:00,21.37,21.56,21.34,21.52,135900.0,14.8044,14.936,14.7836,14.9083,135900.0
2008-12-03 14:20:00,21.51,21.59,21.44,21.55,53600.0,14.9014,14.9568,14.8529,14.9291,53600.0
2008-12-03 14:25:00,21.56,21.74,21.56,21.6,112100.0,14.936,15.0607,14.936,14.9637,112100.0
2008-12-03 14:30:00,21.6,21.85,21.6,21.77,123300.0,14.9637,15.1369,14.9637,15.0815,123300.0
2008-12-03 14:35:00,21.78,21.81,21.63,21.63,107800.0,15.0884,15.1092,14.9845,14.9845,107800.0
2008-12-03 14:40:00,21.64,21.82,21.64,21.8,78900.0,14.9914,15.1161,14.9914,15.1023,78900.0
2008-12-03 14:45:00,21.78,21.89,21.78,21.81,96000.0,15.0884,15.1646,15.0884,15.1092,96000.0
2008-12-03 14:50:00,21.83,21.95,21.81,21.82,130500.0,15.1231,15.2062,15.1092,15.1161,130500.0
2008-12-03 14:55:00,21.83,21.88,21.7,21.71,119600.0,15.1231,15.1577,15.033,15.0399,119600.0
2008-12-03 15:00:00,21.72,21.77,21.54,21.6,130800.0,15.0469,15.0815,14.9222,14.9637,130800.0
2008-12-03 15:05:00,21.6,21.93,21.6,21.87,161900.0,14.9637,15.1923,14.9637,15.1508,161900.0
2008-12-03 15:10:00,21.87,21.9,21.75,21.81,174000.0,15.1508,15.1716,15.0676,15.1092,174000.0
2008-12-03 15:15:00,21.82,21.84,21.61,21.82,124200.0,15.1161,15.13,14.9707,15.1161,124200.0
2008-12-03 15:20:00,21.82,21.91,21.67,21.67,118900.0,15.1161,15.1785,15.0122,15.0122,118900.0
2008-12-03 15:25:00,21.68,21.81,21.62,21.8,170900.0,15.0191,15.1092,14.9776,15.1023,170900.0
2008-12-03 15:30:00,21.81,21.89,21.66,21.87,207300.0,15.1092,15.1646,15.0053,15.1508,207300.0
2008-12-03 15:35:00,21.87,21.97,21.8,21.94,188300.0,15.1508,15.22,15.1023,15.1993,188300.0
2008-12-03 15:40:00,21.96,22.1,21.96,21.98,284800.0,15.2131,15.3101,15.2131,15.227,284800.0
2008-12-03 15:45:00,21.96,22.04,21.82,21.96,234800.0,15.2131,15.2685,15.1161,15.2131,234800.0
2008-12-03 15:50:00,21.95,22.14,21.92,22.13,271700.0,15.2062,15.3378,15.1854,15.3309,271700.0
2008-12-03 15:55:00,22.13,22.13,21.98,21.98,308800.0,15.3309,15.3309,15.227,15.227,308800.0
2008-12-03 16:00:00,21.97,21.97,21.94,21.94,2000.0,15.22,15.22,15.1993,15.1993,2000.0
2008-12-03 16:05:00,21.94,21.94,21.94,21.94,0.0,15.1993,15.1993,15.1993,15.1993,0.0
2008-12-03 16:10:00,21.94,21.94,21.94,21.94,0.0,15.1993,15.1993,15.1993,15.1993,0.0
2008-12-04 09:30:00,21.53,21.76,21.48,21.76,21300.0,14.9152,15.0746,14.8806,15.0746,21300.0
2008-12-04 09:35:00,21.76,21.8,21.47,21.8,100700.0,15.0746,15.1023,14.8737,15.1023,100700.0
2008-12-04 09:40:00,21.81,21.91,21.73,21.73,198200.0,15.1092,15.1785,15.0538,15.0538,198200.0
2008-12-04 09:45:00,21.73,21.93,21.73,21.91,289000.0,15.0538,15.1923,15.0538,15.1785,289000.0
2008-12-04 09:50:00,21.92,22.03,21.92,22.01,85000.0,15.1854,15.2616,15.1854,15.2478,85000.0
2008-12-04 09:55:00,22.0,22.17,21.95,22.01,109400.0,15.2408,15.3586,15.2062,15.2478,109400.0
2008-12-04 10:00:00,22.0,22.2,21.95,22.12,100100.0,15.2408,15.3794,15.2062,15.324,100100.0
2008-12-04 10:05:00,22.11,22.16,22.04,22.13,120900.0,15.317,15.3517,15.2685,15.3309,120900.0
2008-12-04 10:10:00,22.12,22.17,21.99,22.03,148600.0,15.324,15.3586,15.2339,15.2616,148600.0
2008-12-04 10:15:00,22.02,22.11,21.99,22.02,185500.0,15.2547,15.317,15.2339,15.2547,185500.0
2008-12-04 10:20:00,22.03,22.16,22.0,22.09,130500.0,15.2616,15.3517,15.2408,15.3032,130500.0
2008-12-04 10:25:00,22.08,22.11,21.97,21.98,143400.0,15.2963,15.317,15.22,15.227,143400.0
2008-12-04 10:30:00,21.99,22.13,21.97,22.13,85400.0,15.2339,15.3309,15.22,15.3309,85400.0
2008-12-04 10:35:00,22.12,22.19,21.98,22.14,203500.0,15.324,15.3725,15.227,15.3378,203500.0
2008-12-04 10:40:00,22.13,22.19,22.03,22.04,156200.0,15.3309,15.3725,15.2616,15.2685,156200.0
2008-12-04 10:45:00,22.03,22.13,21.99,22.04,153900.0,15.2616,15.3309,15.2339,15.2685,153900.0
2008-12-04 10:50:00,22.03,22.16,21.98,22.14,181000.0,15.2616,15.3517,15.227,15.3378,181000.0
2008-12-04 10:55:00,22.14,22.23,22.14,22.19,62300.0,15.3378,15.4002,15.3378,15.3725,62300.0
2008-12-04 11:00:00,22.19,22.23,22.14,22.2,154200.0,15.3725,15.4002,15.3378,15.3794,154200.0
2008-12-04 11:05:00,22.18,22.19,21.99,22.0,147500.0,15.3655,15.3725,15.2339,15.2408,147500.0
2008-12-04 11:10:00,22.0,22.04,21.93,22.04,68100.0,15.2408,15.2685,15.1923,15.2685,68100.0
2008-12-04 11:15:00,22.03,22.1,22.0,22.03,128100.0,15.2616,15.3101,15.2408,15.2616,128100.0
2008-12-04 11:20:00,22.02,22.17,21.98,22.17,129500.0,15.2547,15.3586,15.227,15.3586,129500.0
2008-12-04 11:25:00,22.17,22.18,22.09,22.11,37800.0,15.3586,15.3655,15.3032,15.317,37800.0
2008-12-04 11:30:00,22.11,22.11,21.99,22.05,79900.0,15.317,15.317,15.2339,15.2755,79900.0
2008-12-04 11:35:00,22.06,22.07,21.97,22.05,122000.0,15.2824,15.2893,15.22,15.2755,122000.0
2008-12-04 11:40:00,22.04,22.06,21.94,21.94,64300.0,15.2685,15.2824,15.1993,15.1993,64300.0
2008-12-04 11:45:00,21.94,22.03,21.93,22.01,129400.0,15.1993,15.2616,15.1923,15.2478,129400.0
2008-12-04 11:50:00,22.02,22.09,21.99,22.09,41400.0,15.2547,15.3032,15.2339,15.3032,41400.0
2008-12-04 11:55:00,22.1,22.16,22.04,22.06,101100.0,15.3101,15.3517,15.2685,15.2824,101100.0
2008-12-04 12:00:00,22.06,22.09,21.94,21.97,69900.0,15.2824,15.3032,15.1993,15.22,69900.0
2008-12-04 12:05:00,21.96,22.03,21.94,22.01,48800.0,15.2131,15.2616,15.1993,15.2478,48800.0
2008-12-04 12:10:00,22.01,22.02,21.94,21.94,48600.0,15.2478,15.2547,15.1993,15.1993,48600.0
2008-12-04 12:15:00,21.92,22.0,21.83,21.83,187200.0,15.1854,15.2408,15.1231,15.1231,187200.0
2008-12-04 12:20:00,21.82,21.91,21.79,21.9,149100.0,15.1161,15.1785,15.0953,15.1716,149100.0
2008-12-04 12:25:00,21.9,21.93,21.82,21.85,108200.0,15.1716,15.1923,15.1161,15.1369,108200.0
2008-12-04 12:30:00,21.87,21.92,21.82,21.92,119800.0,15.1508,15.1854,15.1161,15.1854,119800.0
2008-12-04 12:35:00,21.92,21.94,21.83,21.93,107100.0,15.1854,15.1993,15.1231,15.1923,107100.0
2008-12-04 12:40:00,21.9,21.97,21.89,21.96,134900.0,15.1716,15.22,15.1646,15.2131,134900.0
2008-12-04 12:45:00,21.96,21.98,21.9,21.91,32800.0,15.2131,15.227,15.1716,15.1785,32800.0
2008-12-04 12:50:00,21.92,21.92,21.85,21.92,106100.0,15.1854,15.1854,15.1369,15.1854,106100.0
2008-12-04 12:55:00,21.92,21.97,21.9,21.9,57900.0,15.1854,15.22,15.1716,15.1716,57900.0
2008-12-04 13:00:00,21.9,21.9,21.83,21.86,89300.0,15.1716,15.1716,15.1231,15.1438,89300.0
2008-12-04 13:05:00,21.86,21.88,21.78,21.79,44200.0,15.1438,15.1577,15.0884,15.0953,44200.0
2008-12-04 13:10:00,21.8,21.84,21.76,21.8,78000.0,15.1023,15.13,15.0746,15.1023,78000.0
2008-12-04 13:15:00,21.78,21.82,21.77,21.8,68800.0,15.0884,15.1161,15.0815,15.1023,68800.0
2008-12-04 13:20:00,21.79,21.82,21.76,21.81,66500.0,15.0953,15.1161,15.0746,15.1092,66500.0
2008-12-04 13:25:00,21.81,21.81,21.73,21.73,60100.0,15.1092,15.1092,15.0538,15.0538,60100.0
2008-12-04 13:30:00,21.72,21.79,21.69,21.77,90500.0,15.0469,15.0953,15.0261,15.0815,90500.0
2008-12-04 13:35:00,21.78,21.86,21.78,21.82,108900.0,15.0884,15.1438,15.0884,15.1161,108900.0
2008-12-04 13:40:00,21.82,21.82,21.74,21.74,90500.0,15.1161,15.1161,15.0607,15.0607,90500.0
2008-12-04 13:45:00,21.74,21.92,21.74,21.89,109400.0,15.0607,15.1854,15.0607,15.1646,109400.0
2008-12-04 13:50:00,21.89,22.02,21.87,21.98,125300.0,15.1646,15.2547,15.1508,15.227,125300.0
2008-12-04 13:55:00,22.0,22.0,21.9,21.93,97900.0,15.2408,15.2408,15.1716,15.1923,97900.0
2008-12-04 14:00:00,21.93,22.0,21.92,21.95,88200.0,15.1923,15.2408,15.1854,15.2062,88200.0
2008-12-04 14:05:00,21.99,22.05,21.93,21.94,69100.0,15.2339,15.2755,15.1923,15.1993,69100.0
2008-12-04 14:10:00,21.95,22.0,21.92,21.94,90200.0,15.2062,15.2408,15.1854,15.1993,90200.0
2008-12-04 14:15:00,21.94,21.94,21.83,21.88,123100.0,15.1993,15.1993,15.1231,15.1577,123100.0
2008-12-04 14:20:00,21.88,21.99,21.87,21.96,69700.0,15.1577,15.2339,15.1508,15.2131,69700.0
2008-12-04 14:25:00,21.95,21.96,21.81,21.87,79600.0,15.2062,15.2131,15.1092,15.1508,79600.0
2008-12-04 14:30:00,21.88,22.03,21.87,22.01,72500.0,15.1577,15.2616,15.1508,15.2478,72500.0
2008-12-04 14:35:00,22.02,22.04,21.92,21.99,87700.0,15.2547,15.2685,15.1854,15.2339,87700.0
2008-12-04 14:40:00,21.98,21.99,21.84,21.84,109100.0,15.227,15.2339,15.13,15.13,109100.0
2008-12-04 14:45:00,21.83,21.88,21.75,21.84,125100.0,15.1231,15.1577,15.0676,15.13,125100.0
2008-12-04 14:50:00,21.82,21.88,21.8,21.84,39000.0,15.1161,15.1577,15.1023,15.13,39000.0
2008-12-04 14:55:00,21.85,21.93,21.77,21.77,103200.0,15.1369,15.1923,15.0815,15.0815,103200.0
2008-12-04 15:00:00,21.76,21.8,21.63,21.64,101900.0,15.0746,15.1023,14.9845,14.9914,101900.0
2008-12-04 15:05:00,21.63,21.64,21.51,21.55,178200.0,14.9845,14.9914,14.9014,14.9291,178200.0
2008-12-04 15:10:00,21.54,21.66,21.4,21.4,166600.0,14.9222,15.0053,14.8252,14.8252,166600.0
2008-12-04 15:15:00,21.39,21.5,21.35,21.46,142100.0,14.8182,14.8944,14.7905,14.8667,142100.0
2008-12-04 15:20:00,21.46,21.48,21.3,21.38,86400.0,14.8667,14.8806,14.7559,14.8113,86400.0
2008-12-04 15:25:00,21.39,21.49,21.35,21.36,176400.0,14.8182,14.8875,14.7905,14.7975,176400.0
2008-12-04 15:30:00,21.36,21.42,21.25,21.3,88000.0,14.7975,14.839,14.7213,14.7559,88000.0
2008-12-04 15:35:00,21.33,21.35,21.21,21.24,151300.0,14.7767,14.7905,14.6935,14.7143,151300.0
2008-12-04 15:40:00,21.23,21.36,21.15,21.31,557400.0,14.7074,14.7975,14.652,14.7628,557400.0
2008-12-04 15:45:00,21.31,21.45,21.25,21.35,152600.0,14.7628,14.8598,14.7213,14.7905,152600.0
2008-12-04 15:50:00,21.35,21.37,21.26,21.34,199800.0,14.7905,14.8044,14.7282,14.7836,199800.0
2008-12-04 15:55:00,21.34,21.58,21.31,21.56,354500.0,14.7836,14.9499,14.7628,14.936,354500.0
2008-12-04 16:00:00,21.48,21.56,21.48,21.56,8700.0,14.8806,14.936,14.8806,14.936,8700.0
2008-12-04 16:05:00,21.56,21.56,21.56,21.56,0.0,14.936,14.936,14.936,14.936,0.0
2008-12-04 16:10:00,21.56,21.56,21.56,21.56,0.0,14.936,14.936,14.936,14.936,0.0
2008-12-05 09:30:00,21.14,21.42,21.07,21.18,36000.0,14.6451,14.839,14.5966,14.6728,36000.0
2008-12-05 09:35:00,21.19,21.19,21.01,21.17,280400.0,14.6797,14.6797,14.555,14.6658,280400.0
2008-12-05 09:40:00,21.16,21.26,20.97,20.97,246800.0,14.6589,14.7282,14.5273,14.5273,246800.0
2008-12-05 09:45:00,20.96,21.01,20.8,20.81,275000.0,14.5204,14.555,14.4095,14.4164,275000.0
2008-12-05 09:50:00,20.81,20.98,20.8,20.96,307800.0,14.4164,14.5342,14.4095,14.5204,307800.0
2008-12-05 09:55:00,20.95,20.95,20.71,20.73,178900.0,14.5134,14.5134,14.3472,14.361,178900.0
2008-12-05 10:00:00,20.73,20.76,20.67,20.7,219600.0,14.361,14.3818,14.3195,14.3402,219600.0
2008-12-05 10:05:00,20.7,20.75,20.63,20.69,209600.0,14.3402,14.3749,14.2917,14.3333,209600.0
2008-12-05 10:10:00,20.69,20.72,20.6,20.6,333000.0,14.3333,14.3541,14.271,14.271,333000.0
2008-12-05 10:15:00,20.6,20.63,20.55,20.57,182700.0,14.271,14.2917,14.2363,14.2502,182700.0
2008-12-05 10:20:00,20.57,20.58,20.47,20.52,310900.0,14.2502,14.2571,14.1809,14.2155,310900.0
2008-12-05 10:25:00,20.51,20.64,20.5,20.61,141400.0,14.2086,14.2987,14.2017,14.2779,141400.0
2008-12-05 10:30:00,20.58,20.68,20.56,20.63,74900.0,14.2571,14.3264,14.2432,14.2917,74900.0
2008-12-05 10:35:00,20.62,20.64,20.53,20.62,85000.0,14.2848,14.2987,14.2225,14.2848,85000.0
2008-12-05 10:40:00,20.61,20.64,20.52,20.55,98400.0,14.2779,14.2987,14.2155,14.2363,98400.0
2008-12-05 10:45:00,20.56,20.65,20.54,20.65,50800.0,14.2432,14.3056,14.2294,14.3056,50800.0
2008-12-05 10:50:00,20.66,20.73,20.6,20.71,117700.0,14.3125,14.361,14.271,14.3472,117700.0
2008-12-05 10:55:00,20.71,20.79,20.67,20.67,98700.0,14.3472,14.4026,14.3195,14.3195,98700.0
2008-12-05 11:00:00,20.66,20.74,20.62,20.62,111900.0,14.3125,14.3679,14.2848,14.2848,111900.0
2008-12-05 11:05:00,20.62,20.7,20.62,20.67,64800.0,14.2848,14.3402,14.2848,14.3195,64800.0
2008-12-05 11:10:00,20.71,20.78,20.65,20.71,87400.0,14.3472,14.3957,14.3056,14.3472,87400.0
2008-12-05 11:15:00,20.73,20.74,20.63,20.7,86900.0,14.361,14.3679,14.2917,14.3402,86900.0
2008-12-05 11:20:00,20.7,20.72,20.6,20.61,91900.0,14.3402,14.3541,14.271,14.2779,91900.0
2008-12-05 11:25:00,20.61,20.65,20.59,20.64,49000.0,14.2779,14.3056,14.264,14.2987,49000.0
2008-12-05 11:30:00,20.64,20.72,20.56,20.71,61200.0,14.2987,14.3541,14.2432,14.3472,61200.0
2008-12-05 11:35:00,20.71,20.75,20.65,20.75,71300.0,14.3472,14.3749,14.3056,14.3749,71300.0
2008-12-05 11:40:00,20.75,20.81,20.73,20.78,93700.0,14.3749,14.4164,14.361,14.3957,93700.0
2008-12-05 11:45:00,20.79,20.8,20.72,20.73,27300.0,14.4026,14.4095,14.3541,14.361,27300.0
2008-12-05 11:50:00,20.75,20.91,20.75,20.9,55400.0,14.3749,14.4857,14.3749,14.4788,55400.0
2008-12-05 11:55:00,20.89,20.89,20.8,20.83,28500.0,14.4719,14.4719,14.4095,14.4303,28500.0
2008-12-05 12:00:00,20.83,20.91,20.82,20.82,60700.0,14.4303,14.4857,14.4234,14.4234,60700.0
2008-12-05 12:05:00,20.81,20.98,20.78,20.97,315900.0,14.4164,14.5342,14.3957,14.5273,315900.0
2008-12-05 12:10:00,20.97,20.97,20.88,20.92,72500.0,14.5273,14.5273,14.4649,14.4926,72500.0
2008-12-05 12:15:00,20.92,20.92,20.83,20.9,63800.0,14.4926,14.4926,14.4303,14.4788,63800.0
2008-12-05 12:20:00,20.88,21.0,20.88,20.88,68000.0,14.4649,14.5481,14.4649,14.4649,68000.0
2008-12-05 12:25:00,20.88,20.95,20.88,20.94,41100.0,14.4649,14.5134,14.4649,14.5065,41100.0
2008-12-05 12:30:00,20.93,20.93,20.73,20.73,54900.0,14.4996,14.4996,14.361,14.361,54900.0
2008-12-05 12:35:00,20.73,20.8,20.73,20.8,14000.0,14.361,14.4095,14.361,14.4095,14000.0
2008-12-05 12:40:00,20.8,20.8,20.7,20.76,67100.0,14.4095,14.4095,14.3402,14.3818,67100.0
2008-12-05 12:45:00,20.77,20.83,20.75,20.8,182800.0,14.3887,14.4303,14.3749,14.4095,182800.0
2008-12-05 12:50:00,20.78,20.81,20.74,20.81,17800.0,14.3957,14.4164,14.3679,14.4164,17800.0
2008-12-05 12:55:00,20.82,20.82,20.76,20.82,30800.0,14.4234,14.4234,14.3818,14.4234,30800.0
2008-12-05 13:00:00,20.82,20.91,20.81,20.91,28800.0,14.4234,14.4857,14.4164,14.4857,28800.0
2008-12-05 13:05:00,20.92,21.01,20.92,20.95,84800.0,14.4926,14.555,14.4926,14.5134,84800.0
2008-12-05 13:10:00,20.98,21.08,20.97,21.01,43300.0,14.5342,14.6035,14.5273,14.555,43300.0
2008-12-05 13:15:00,21.05,21.06,20.95,20.95,46200.0,14.5827,14.5896,14.5134,14.5134,46200.0
2008-12-05 13:20:00,20.96,21.01,20.95,20.97,32300.0,14.5204,14.555,14.5134,14.5273,32300.0
2008-12-05 13:25:00,20.97,21.01,20.9,20.9,39500.0,14.5273,14.555,14.4788,14.4788,39500.0
2008-12-05 13:30:00,20.9,21.06,20.9,21.01,32800.0,14.4788,14.5896,14.4788,14.555,32800.0
2008-12-05 13:35:00,21.02,21.02,20.93,20.99,75700.0,14.5619,14.5619,14.4996,14.5411,75700.0
2008-12-05 13:40:00,20.99,21.07,20.94,21.06,47500.0,14.5411,14.5966,14.5065,14.5896,47500.0
2008-12-05 13:45:00,21.08,21.17,21.08,21.12,209800.0,14.6035,14.6658,14.6035,14.6312,209800.0
2008-12-05 13:50:00,21.12,21.24,21.12,21.17,108600.0,14.6312,14.7143,14.6312,14.6658,108600.0
2008-12-05 13:55:00,21.17,21.34,21.15,21.16,281400.0,14.6658,14.7836,14.652,14.6589,281400.0
2008-12-05 14:00:00,21.16,21.24,21.14,21.16,169700.0,14.6589,14.7143,14.6451,14.6589,169700.0
2008-12-05 14:05:00,21.15,21.21,21.01,21.01,112100.0,14.652,14.6935,14.555,14.555,112100.0
2008-12-05 14:10:00,21.0,21.08,20.99,21.06,242600.0,14.5481,14.6035,14.5411,14.5896,242600.0
2008-12-05 14:15:00,21.08,21.13,20.94,21.06,235300.0,14.6035,14.6381,14.5065,14.5896,235300.0
2008-12-05 14:20:00,21.08,21.2,21.03,21.18,135400.0,14.6035,14.6866,14.5688,14.6728,135400.0
2008-12-05 14:25:00,21.19,21.2,21.05,21.07,168000.0,14.6797,14.6866,14.5827,14.5966,168000.0
2008-12-05 14:30:00,21.07,21.23,21.02,21.23,93100.0,14.5966,14.7074,14.5619,14.7074,93100.0
2008-12-05 14:35:00,21.23,21.3,21.17,21.3,220900.0,14.7074,14.7559,14.6658,14.7559,220900.0
2008-12-05 14:40:00,21.3,21.46,21.3,21.43,422600.0,14.7559,14.8667,14.7559,14.846,422600.0
2008-12-05 14:45:00,21.43,21.66,21.41,21.64,183600.0,14.846,15.0053,14.8321,14.9914,183600.0
2008-12-05 14:50:00,21.65,21.65,21.53,21.58,114400.0,14.9984,14.9984,14.9152,14.9499,114400.0
2008-12-05 14:55:00,21.58,21.67,21.58,21.62,150900.0,14.9499,15.0122,14.9499,14.9776,150900.0
2008-12-05 15:00:00,21.63,21.71,21.41,21.47,291000.0,14.9845,15.0399,14.8321,14.8737,291000.0
2008-12-05 15:05:00,21.47,21.62,21.4,21.48,443000.0,14.8737,14.9776,14.8252,14.8806,443000.0
2008-12-05 15:10:00,21.47,21.65,21.45,21.58,257700.0,14.8737,14.9984,14.8598,14.9499,257700.0
2008-12-05 15:15:00,21.6,21.75,21.6,21.65,189700.0,14.9637,15.0676,14.9637,14.9984,189700.0
2008-12-05 15:20:00,21.65,21.69,21.53,21.63,175900.0,14.9984,15.0261,14.9152,14.9845,175900.0
2008-12-05 15:25:00,21.62,21.75,21.61,21.71,102900.0,14.9776,15.0676,14.9707,15.0399,102900.0
2008-12-05 15:30:00,21.69,21.9,21.69,21.78,165900.0,15.0261,15.1716,15.0261,15.0884,165900.0
2008-12-05 15:35:00,21.77,21.93,21.73,21.86,190300.0,15.0815,15.1923,15.0538,15.1438,190300.0
2008-12-05 15:40:00,21.87,21.98,21.79,21.88,269000.0,15.1508,15.227,15.0953,15.1577,269000.0
2008-12-05 15:45:00,21.88,22.01,21.85,21.95,402600.0,15.1577,15.2478,15.1369,15.2062,402600.0
2008-12-05 15:50:00,21.94,21.96,21.88,21.92,849000.0,15.1993,15.2131,15.1577,15.1854,849000.0
2008-12-05 15:55:00,21.92,22.09,21.92,22.02,436600.0,15.1854,15.3032,15.1854,15.2547,436600.0
2008-12-05 16:00:00,21.93,21.93,21.79,21.79,5600.0,15.1923,15.1923,15.0953,15.0953,5600.0
2008-12-05 16:05:00,21.89,21.89,21.89,21.89,1000.0,15.1646,15.1646,15.1646,15.1646,1000.0
2008-12-05 16:10:00,21.89,21.89,21.89,21.89,0.0,15.1646,15.1646,15.1646,15.1646,0.0
2008-12-08 09:30:00,22.69,23.12,22.63,23.06,91200.0,15.7188,16.0167,15.6773,15.9752,91200.0
2008-12-08 09:35:00,23.09,23.27,22.99,23.26,167800.0,15.9959,16.1206,15.9267,16.1137,167800.0
2008-12-08 09:40:00,23.26,23.49,23.25,23.49,232000.0,16.1137,16.2731,16.1068,16.2731,232000.0
2008-12-08 09:45:00,23.48,23.52,23.26,23.33,101900.0,16.2661,16.2938,16.1137,16.1622,101900.0
2008-12-08 09:50:00,23.33,23.33,23.17,23.18,118500.0,16.1622,16.1622,16.0514,16.0583,118500.0
2008-12-08 09:55:00,23.18,23.3,23.16,23.22,203600.0,16.0583,16.1414,16.0444,16.086,203600.0
2008-12-08 10:00:00,23.22,23.26,23.14,23.21,92400.0,16.086,16.1137,16.0306,16.0791,92400.0
2008-12-08 10:05:00,23.21,23.34,23.2,23.31,113800.0,16.0791,16.1691,16.0721,16.1484,113800.0
2008-12-08 10:10:00,23.32,23.34,23.14,23.17,185000.0,16.1553,16.1691,16.0306,16.0514,185000.0
2008-12-08 10:15:00,23.17,23.21,23.09,23.17,141900.0,16.0514,16.0791,15.9959,16.0514,141900.0
2008-12-08 10:20:00,23.17,23.31,23.16,23.29,124300.0,16.0514,16.1484,16.0444,16.1345,124300.0
2008-12-08 10:25:00,23.3,23.37,23.23,23.34,237800.0,16.1414,16.1899,16.0929,16.1691,237800.0
2008-12-08 10:30:00,23.35,23.44,23.3,23.43,223700.0,16.1761,16.2384,16.1414,16.2315,223700.0
2008-12-08 10:35:00,23.43,23.46,23.36,23.45,85500.0,16.2315,16.2523,16.183,16.2453,85500.0
2008-12-08 10:40:00,23.45,23.53,23.45,23.52,197900.0,16.2453,16.3008,16.2453,16.2938,197900.0
2008-12-08 10:45:00,23.5,23.58,23.47,23.48,107100.0,16.28,16.3354,16.2592,16.2661,107100.0
2008-12-08 10:50:00,23.47,23.55,23.47,23.49,66200.0,16.2592,16.3146,16.2592,16.2731,66200.0
2008-12-08 10:55:00,23.5,23.58,23.48,23.52,58100.0,16.28,16.3354,16.2661,16.2938,58100.0
2008-12-08 11:00:00,23.53,23.59,23.53,23.55,62100.0,16.3008,16.3423,16.3008,16.3146,62100.0
2008-12-08 11:05:00,23.55,23.55,23.41,23.44,77800.0,16.3146,16.3146,16.2176,16.2384,77800.0
2008-12-08 11:10:00,23.43,23.49,23.41,23.43,57700.0,16.2315,16.2731,16.2176,16.2315,57700.0
2008-12-08 11:15:00,23.43,23.5,23.37,23.45,71100.0,16.2315,16.28,16.1899,16.2453,71100.0
2008-12-08 11:20:00,23.44,23.47,23.4,23.41,60500.0,16.2384,16.2592,16.2107,16.2176,60500.0
2008-12-08 11:25:00,23.42,23.45,23.39,23.39,46200.0,16.2246,16.2453,16.2038,16.2038,46200.0
2008-12-08 11:30:00,23.4,23.49,23.4,23.46,87400.0,16.2107,16.2731,16.2107,16.2523,87400.0
2008-12-08 11:35:00,23.46,23.48,23.32,23.42,121200.0,16.2523,16.2661,16.1553,16.2246,121200.0
2008-12-08 11:40:00,23.41,23.43,23.33,23.34,77700.0,16.2176,16.2315,16.1622,16.1691,77700.0
2008-12-08 11:45:00,23.35,23.41,23.35,23.41,47900.0,16.1761,16.2176,16.1761,16.2176,47900.0
2008-12-08 11:50:00,23.4,23.4,23.35,23.36,37000.0,16.2107,16.2107,16.1761,16.183,37000.0
2008-12-08 11:55:00,23.37,23.4,23.28,23.32,91200.0,16.1899,16.2107,16.1276,16.1553,91200.0
2008-12-08 12:00:00,23.33,23.4,23.32,23.38,92700.0,16.1622,16.2107,16.1553,16.1968,92700.0
2008-12-08 12:05:00,23.39,23.42,23.31,23.34,477800.0,16.2038,16.2246,16.1484,16.1691,477800.0
2008-12-08 12:10:00,23.34,23.37,23.3,23.37,243400.0,16.1691,16.1899,16.1414,16.1899,243400.0
2008-12-08 12:15:00,23.37,23.5,23.37,23.49,224200.0,16.1899,16.28,16.1899,16.2731,224200.0
2008-12-08 12:20:00,23.49,23.51,23.44,23.44,69400.0,16.2731,16.2869,16.2384,16.2384,69400.0
2008-12-08 12:25:00,23.42,23.49,23.41,23.46,42300.0,16.2246,16.2731,16.2176,16.2523,42300.0
2008-12-08 12:30:00,23.47,23.51,23.46,23.46,41900.0,16.2592,16.2869,16.2523,16.2523,41900.0
2008-12-08 12:35:00,23.45,23.51,23.44,23.45,83600.0,16.2453,16.2869,16.2384,16.2453,83600.0
2008-12-08 12:40:00,23.44,23.48,23.44,23.46,37000.0,16.2384,16.2661,16.2384,16.2523,37000.0
2008-12-08 12:45:00,23.47,23.53,23.42,23.42,46700.0,16.2592,16.3008,16.2246,16.2246,46700.0
2008-12-08 12:50:00,23.42,23.48,23.29,23.33,85000.0,16.2246,16.2661,16.1345,16.1622,85000.0
2008-12-08 12:55:00,23.31,23.37,23.3,23.33,54300.0,16.1484,16.1899,16.1414,16.1622,54300.0
2008-12-08 13:00:00,23.34,23.42,23.34,23.39,58900.0,16.1691,16.2246,16.1691,16.2038,58900.0
2008-12-08 13:05:00,23.39,23.4,23.34,23.37,35400.0,16.2038,16.2107,16.1691,16.1899,35400.0
2008-12-08 13:10:00,23.36,23.42,23.34,23.38,56900.0,16.183,16.2246,16.1691,16.1968,56900.0
2008-12-08 13:15:00,23.37,23.41,23.25,23.27,205900.0,16.1899,16.2176,16.1068,16.1206,205900.0
2008-12-08 13:20:00,23.27,23.32,23.22,23.3,97100.0,16.1206,16.1553,16.086,16.1414,97100.0
2008-12-08 13:25:00,23.29,23.33,23.25,23.26,397500.0,16.1345,16.1622,16.1068,16.1137,397500.0
2008-12-08 13:30:00,23.27,23.27,23.07,23.19,199300.0,16.1206,16.1206,15.9821,16.0652,199300.0
2008-12-08 13:35:00,23.19,23.23,23.09,23.23,151200.0,16.0652,16.0929,15.9959,16.0929,151200.0
2008-12-08 13:40:00,23.22,23.3,23.22,23.25,57800.0,16.086,16.1414,16.086,16.1068,57800.0
2008-12-08 13:45:00,23.24,23.25,23.16,23.18,66900.0,16.0999,16.1068,16.0444,16.0583,66900.0
2008-12-08 13:50:00,23.19,23.23,23.13,23.17,112500.0,16.0652,16.0929,16.0237,16.0514,112500.0
2008-12-08 13:55:00,23.17,23.24,23.13,23.21,125900.0,16.0514,16.0999,16.0237,16.0791,125900.0
2008-12-08 14:00:00,23.21,23.32,23.19,23.3,181700.0,16.0791,16.1553,16.0652,16.1414,181700.0
2008-12-08 14:05:00,23.31,23.38,23.31,23.36,80800.0,16.1484,16.1968,16.1484,16.183,80800.0
2008-12-08 14:10:00,23.36,23.46,23.36,23.41,61000.0,16.183,16.2523,16.183,16.2176,61000.0
2008-12-08 14:15:00,23.41,23.44,23.38,23.43,107400.0,16.2176,16.2384,16.1968,16.2315,107400.0
2008-12-08 14:20:00,23.43,23.54,23.43,23.5,104900.0,16.2315,16.3077,16.2315,16.28,104900.0
2008-12-08 14:25:00,23.5,23.56,23.43,23.46,58000.0,16.28,16.3215,16.2315,16.2523,58000.0
2008-12-08 14:30:00,23.47,23.51,23.4,23.4,88000.0,16.2592,16.2869,16.2107,16.2107,88000.0
2008-12-08 14:35:00,23.4,23.47,23.38,23.45,50500.0,16.2107,16.2592,16.1968,16.2453,50500.0
2008-12-08 14:40:00,23.45,23.57,23.44,23.55,116700.0,16.2453,16.3285,16.2384,16.3146,116700.0
2008-12-08 14:45:00,23.55,23.66,23.5,23.65,165600.0,16.3146,16.3908,16.28,16.3839,165600.0
2008-12-08 14:50:00,23.64,23.64,23.56,23.59,100400.0,16.377,16.377,16.3215,16.3423,100400.0
2008-12-08 14:55:00,23.62,23.71,23.51,23.71,399100.0,16.3631,16.4255,16.2869,16.4255,399100.0
2008-12-08 15:00:00,23.72,23.73,23.6,23.69,129900.0,16.4324,16.4393,16.3493,16.4116,129900.0
2008-12-08 15:05:00,23.68,23.78,23.63,23.77,154500.0,16.4047,16.474,16.37,16.467,154500.0
2008-12-08 15:10:00,23.77,23.86,23.73,23.79,248800.0,16.467,16.5294,16.4393,16.4809,248800.0
2008-12-08 15:15:00,23.79,23.83,23.69,23.72,193500.0,16.4809,16.5086,16.4116,16.4324,193500.0
2008-12-08 15:20:00,23.73,23.81,23.73,23.74,171500.0,16.4393,16.4947,16.4393,16.4462,171500.0
2008-12-08 15:25:00,23.74,23.86,23.74,23.83,166100.0,16.4462,16.5294,16.4462,16.5086,166100.0
2008-12-08 15:30:00,23.84,23.9,23.79,23.89,206100.0,16.5155,16.5571,16.4809,16.5502,206100.0
2008-12-08 15:35:00,23.89,23.92,23.69,23.69,111800.0,16.5502,16.5709,16.4116,16.4116,111800.0
2008-12-08 15:40:00,23.69,23.84,23.68,23.69,203600.0,16.4116,16.5155,16.4047,16.4116,203600.0
2008-12-08 15:45:00,23.69,23.71,23.39,23.49,398600.0,16.4116,16.4255,16.2038,16.2731,398600.0
2008-12-08 15:50:00,23.49,23.65,23.49,23.63,339900.0,16.2731,16.3839,16.2731,16.37,339900.0
2008-12-08 15:55:00,23.63,23.69,23.58,23.6,447200.0,16.37,16.4116,16.3354,16.3493,447200.0
2008-12-08 16:00:00,23.1,23.6,23.1,23.6,40000.0,16.0029,16.3493,16.0029,16.3493,40000.0
2008-12-08 16:05:00,23.6,23.6,23.6,23.6,0.0,16.3493,16.3493,16.3493,16.3493,0.0
2008-12-08 16:10:00,23.65,23.65,23.65,23.65,300.0,16.3839,16.3839,16.3839,16.3839,300.0
2008-12-09 09:30:00,23.46,23.46,23.13,23.27,99200.0,16.2523,16.2523,16.0237,16.1206,99200.0
2008-12-09 09:35:00,23.29,23.39,23.15,23.39,103600.0,16.1345,16.2038,16.0375,16.2038,103600.0
2008-12-09 09:40:00,23.38,23.51,23.33,23.48,74500.0,16.1968,16.2869,16.1622,16.2661,74500.0
2008-12-09 09:45:00,23.49,23.56,23.48,23.5,147200.0,16.2731,16.3215,16.2661,16.28,147200.0
2008-12-09 09:50:00,23.53,23.63,23.4,23.44,23900.0,16.3008,16.37,16.2107,16.2384,23900.0
2008-12-09 09:55:00,23.43,23.5,23.32,23.36,69100.0,16.2315,16.28,16.1553,16.183,69100.0
2008-12-09 10:00:00,23.37,23.64,23.37,23.63,182900.0,16.1899,16.377,16.1899,16.37,182900.0
2008-12-09 10:05:00,23.63,23.63,23.54,23.55,148000.0,16.37,16.37,16.3077,16.3146,148000.0
2008-12-09 10:10:00,23.56,23.76,23.56,23.76,118400.0,16.3215,16.4601,16.3215,16.4601,118400.0
2008-12-09 10:15:00,23.77,23.95,23.74,23.94,262800.0,16.467,16.5917,16.4462,16.5848,262800.0
2008-12-09 10:20:00,23.95,24.0,23.92,23.98,219000.0,16.5917,16.6264,16.5709,16.6125,219000.0
2008-12-09 10:25:00,23.99,24.01,23.96,23.96,203800.0,16.6194,16.6333,16.5986,16.5986,203800.0
2008-12-09 10:30:00,23.96,24.2,23.96,24.2,126200.0,16.5986,16.7649,16.5986,16.7649,126200.0
2008-12-09 10:35:00,24.2,24.25,24.1,24.1,235400.0,16.7649,16.7996,16.6956,16.6956,235400.0
2008-12-09 10:40:00,24.1,24.25,24.09,24.2,190300.0,16.6956,16.7996,16.6887,16.7649,190300.0
2008-12-09 10:45:00,24.21,24.3,24.21,24.26,75700.0,16.7718,16.8342,16.7718,16.8065,75700.0
2008-12-09 10:50:00,24.28,24.34,24.26,24.31,82600.0,16.8203,16.8619,16.8065,16.8411,82600.0
2008-12-09 10:55:00,24.32,24.37,24.28,24.29,170000.0,16.848,16.8827,16.8203,16.8273,170000.0
2008-12-09 11:00:00,24.3,24.4,24.22,24.22,118500.0,16.8342,16.9035,16.7788,16.7788,118500.0
2008-12-09 11:05:00,24.23,24.26,24.17,24.17,61700.0,16.7857,16.8065,16.7441,16.7441,61700.0
2008-12-09 11:10:00,24.18,24.21,24.07,24.07,67500.0,16.7511,16.7718,16.6749,16.6749,67500.0
2008-12-09 11:15:00,24.07,24.09,24.03,24.04,30700.0,16.6749,16.6887,16.6471,16.6541,30700.0
2008-12-09 11:20:00,24.04,24.07,23.93,23.93,86500.0,16.6541,16.6749,16.5779,16.5779,86500.0
2008-12-09 11:25:00,23.93,24.01,23.88,23.89,44400.0,16.5779,16.6333,16.5432,16.5502,44400.0
2008-12-09 11:30:00,23.89,24.0,23.87,23.97,41400.0,16.5502,16.6264,16.5363,16.6056,41400.0
2008-12-09 11:35:00,23.98,23.98,23.8,23.83,67300.0,16.6125,16.6125,16.4878,16.5086,67300.0
2008-12-09 11:40:00,23.84,23.98,23.83,23.9,101100.0,16.5155,16.6125,16.5086,16.5571,101100.0
2008-12-09 11:45:00,23.92,23.99,23.92,23.95,36800.0,16.5709,16.6194,16.5709,16.5917,36800.0
2008-12-09 11:50:00,23.96,24.09,23.95,24.04,52200.0,16.5986,16.6887,16.5917,16.6541,52200.0
2008-12-09 11:55:00,24.06,24.08,23.94,23.94,49600.0,16.6679,16.6818,16.5848,16.5848,49600.0
2008-12-09 12:00:00,23.97,24.08,23.93,24.06,45000.0,16.6056,16.6818,16.5779,16.6679,45000.0
2008-12-09 12:05:00,24.08,24.14,24.07,24.11,45600.0,16.6818,16.7233,16.6749,16.7026,45600.0
2008-12-09 12:10:00,24.08,24.13,24.05,24.12,38600.0,16.6818,16.7164,16.661,16.7095,38600.0
2008-12-09 12:15:00,24.12,24.14,23.97,24.08,86600.0,16.7095,16.7233,16.6056,16.6818,86600.0
2008-12-09 12:20:00,24.09,24.1,23.94,24.02,40900.0,16.6887,16.6956,16.5848,16.6402,40900.0
2008-12-09 12:25:00,24.03,24.07,23.97,24.07,79600.0,16.6471,16.6749,16.6056,16.6749,79600.0
2008-12-09 12:30:00,24.06,24.14,24.06,24.11,142800.0,16.6679,16.7233,16.6679,16.7026,142800.0
2008-12-09 12:35:00,24.1,24.18,24.09,24.17,92100.0,16.6956,16.7511,16.6887,16.7441,92100.0
2008-12-09 12:40:00,24.14,24.18,24.12,24.14,123100.0,16.7233,16.7511,16.7095,16.7233,123100.0
2008-12-09 12:45:00,24.15,24.19,24.13,24.13,71500.0,16.7303,16.758,16.7164,16.7164,71500.0
2008-12-09 12:50:00,24.12,24.19,24.12,24.19,38100.0,16.7095,16.758,16.7095,16.758,38100.0
2008-12-09 12:55:00,24.17,24.18,24.0,24.03,128500.0,16.7441,16.7511,16.6264,16.6471,128500.0
2008-12-09 13:00:00,24.04,24.05,23.97,24.03,74400.0,16.6541,16.661,16.6056,16.6471,74400.0
2008-12-09 13:05:00,24.04,24.16,24.04,24.12,78600.0,16.6541,16.7372,16.6541,16.7095,78600.0
2008-12-09 13:10:00,24.13,24.14,24.02,24.02,136800.0,16.7164,16.7233,16.6402,16.6402,136800.0
2008-12-09 13:15:00,24.0,24.0,23.89,23.9,93700.0,16.6264,16.6264,16.5502,16.5571,93700.0
2008-12-09 13:20:00,23.9,23.96,23.88,23.96,67300.0,16.5571,16.5986,16.5432,16.5986,67300.0
2008-12-09 13:25:00,23.94,23.95,23.81,23.84,102000.0,16.5848,16.5917,16.4947,16.5155,102000.0
2008-12-09 13:30:00,23.84,23.91,23.8,23.82,144700.0,16.5155,16.564,16.4878,16.5017,144700.0
2008-12-09 13:35:00,23.82,23.85,23.75,23.84,105800.0,16.5017,16.5224,16.4532,16.5155,105800.0
2008-12-09 13:40:00,23.83,23.91,23.81,23.81,81500.0,16.5086,16.564,16.4947,16.4947,81500.0
2008-12-09 13:45:00,23.81,23.96,23.8,23.96,148800.0,16.4947,16.5986,16.4878,16.5986,148800.0
2008-12-09 13:50:00,23.97,23.97,23.79,23.79,145800.0,16.6056,16.6056,16.4809,16.4809,145800.0
2008-12-09 13:55:00,23.79,23.87,23.78,23.8,170400.0,16.4809,16.5363,16.474,16.4878,170400.0
2008-12-09 14:00:00,23.79,23.82,23.69,23.73,168800.0,16.4809,16.5017,16.4116,16.4393,168800.0
2008-12-09 14:05:00,23.73,23.73,23.58,23.6,103000.0,16.4393,16.4393,16.3354,16.3493,103000.0
2008-12-09 14:10:00,23.59,23.65,23.58,23.61,124300.0,16.3423,16.3839,16.3354,16.3562,124300.0
2008-12-09 14:15:00,23.62,23.7,23.62,23.7,160800.0,16.3631,16.4185,16.3631,16.4185,160800.0
2008-12-09 14:20:00,23.69,23.7,23.46,23.49,166200.0,16.4116,16.4185,16.2523,16.2731,166200.0
2008-12-09 14:25:00,23.5,23.51,23.41,23.43,339300.0,16.28,16.2869,16.2176,16.2315,339300.0
2008-12-09 14:30:00,23.43,23.43,23.35,23.4,184900.0,16.2315,16.2315,16.1761,16.2107,184900.0
2008-12-09 14:35:00,23.4,23.51,23.4,23.5,138600.0,16.2107,16.2869,16.2107,16.28,138600.0
2008-12-09 14:40:00,23.49,23.55,23.46,23.46,41200.0,16.2731,16.3146,16.2523,16.2523,41200.0
2008-12-09 14:45:00,23.47,23.67,23.4,23.62,123100.0,16.2592,16.3977,16.2107,16.3631,123100.0
2008-12-09 14:50:00,23.62,23.62,23.47,23.56,136800.0,16.3631,16.3631,16.2592,16.3215,136800.0
2008-12-09 14:55:00,23.57,23.8,23.57,23.76,390100.0,16.3285,16.4878,16.3285,16.4601,390100.0
2008-12-09 15:00:00,23.76,23.89,23.74,23.74,166600.0,16.4601,16.5502,16.4462,16.4462,166600.0
2008-12-09 15:05:00,23.75,23.81,23.63,23.79,186600.0,16.4532,16.4947,16.37,16.4809,186600.0
2008-12-09 15:10:00,23.78,23.78,23.56,23.6,232500.0,16.474,16.474,16.3215,16.3493,232500.0
2008-12-09 15:15:00,23.59,23.75,23.54,23.75,124200.0,16.3423,16.4532,16.3077,16.4532,124200.0
2008-12-09 15:20:00,23.75,23.8,23.56,23.61,208600.0,16.4532,16.4878,16.3215,16.3562,208600.0
2008-12-09 15:25:00,23.59,23.6,23.36,23.38,137800.0,16.3423,16.3493,16.183,16.1968,137800.0
2008-12-09 15:30:00,23.36,23.55,23.31,23.47,191500.0,16.183,16.3146,16.1484,16.2592,191500.0
2008-12-09 15:35:00,23.47,23.5,23.39,23.48,211400.0,16.2592,16.28,16.2038,16.2661,211400.0
2008-12-09 15:40:00,23.47,23.62,23.45,23.53,188600.0,16.2592,16.3631,16.2453,16.3008,188600.0
2008-12-09 15:45:00,23.52,23.61,23.46,23.55,205400.0,16.2938,16.3562,16.2523,16.3146,205400.0
2008-12-09 15:50:00,23.54,23.59,23.44,23.51,350200.0,16.3077,16.3423,16.2384,16.2869,350200.0
2008-12-09 15:55:00,23.5,23.51,23.39,23.48,161800.0,16.28,16.2869,16.2038,16.2661,161800.0
2008-12-09 16:00:00,23.33,23.78,23.33,23.49,46500.0,16.1622,16.474,16.1622,16.2731,46500.0
2008-12-09 16:05:00,23.21,23.21,23.21,23.21,1000.0,16.0791,16.0791,16.0791,16.0791,1000.0
2008-12-09 16:10:00,23.21,23.21,23.21,23.21,0.0,16.0791,16.0791,16.0791,16.0791,0.0
2008-12-10 09:30:00,24.07,24.08,23.78,24.08,36700.0,16.6749,16.6818,16.474,16.6818,36700.0
2008-12-10 09:35:00,24.05,24.08,23.89,23.9,165800.0,16.661,16.6818,16.5502,16.5571,165800.0
2008-12-10 09:40:00,23.9,23.96,23.85,23.94,42100.0,16.5571,16.5986,16.5224,16.5848,42100.0
2008-12-10 09:45:00,23.94,24.09,23.94,24.01,93400.0,16.5848,16.6887,16.5848,16.6333,93400.0
2008-12-10 09:50:00,23.99,24.04,23.93,23.96,106500.0,16.6194,16.6541,16.5779,16.5986,106500.0
2008-12-10 09:55:00,23.96,23.97,23.89,23.91,43800.0,16.5986,16.6056,16.5502,16.564,43800.0
2008-12-10 10:00:00,23.92,24.05,23.88,24.05,123200.0,16.5709,16.661,16.5432,16.661,123200.0
2008-12-10 10:05:00,24.04,24.09,24.01,24.05,126700.0,16.6541,16.6887,16.6333,16.661,126700.0
2008-12-10 10:10:00,24.05,24.1,24.01,24.1,89700.0,16.661,16.6956,16.6333,16.6956,89700.0
2008-12-10 10:15:00,24.11,24.21,24.1,24.2,106400.0,16.7026,16.7718,16.6956,16.7649,106400.0
2008-12-10 10:20:00,24.21,24.22,24.16,24.2,56600.0,16.7718,16.7788,16.7372,16.7649,56600.0
2008-12-10 10:25:00,24.18,24.19,24.11,24.19,175800.0,16.7511,16.758,16.7026,16.758,175800.0
2008-12-10 10:30:00,24.18,24.25,24.16,24.21,99500.0,16.7511,16.7996,16.7372,16.7718,99500.0
2008-12-10 10:35:00,24.22,24.22,24.06,24.12,156600.0,16.7788,16.7788,16.6679,16.7095,156600.0
2008-12-10 10:40:00,24.14,24.15,24.05,24.05,109000.0,16.7233,16.7303,16.661,16.661,109000.0
2008-12-10 10:45:00,24.05,24.06,23.93,23.99,77300.0,16.661,16.6679,16.5779,16.6194,77300.0
2008-12-10 10:50:00,23.97,23.99,23.87,23.87,76700.0,16.6056,16.6194,16.5363,16.5363,76700.0
2008-12-10 10:55:00,23.87,23.99,23.85,23.97,141200.0,16.5363,16.6194,16.5224,16.6056,141200.0
2008-12-10 11:00:00,23.98,24.05,23.94,24.02,108200.0,16.6125,16.661,16.5848,16.6402,108200.0
2008-12-10 11:05:00,24.03,24.03,23.91,23.93,110100.0,16.6471,16.6471,16.564,16.5779,110100.0
2008-12-10 11:10:00,23.92,24.04,23.92,24.01,57900.0,16.5709,16.6541,16.5709,16.6333,57900.0
2008-12-10 11:15:00,24.01,24.12,24.0,24.1,116200.0,16.6333,16.7095,16.6264,16.6956,116200.0
2008-12-10 11:20:00,24.12,24.14,24.08,24.14,102200.0,16.7095,16.7233,16.6818,16.7233,102200.0
2008-12-10 11:25:00,24.14,24.14,24.0,24.03,125300.0,16.7233,16.7233,16.6264,16.6471,125300.0
2008-12-10 11:30:00,24.04,24.11,24.04,24.05,31600.0,16.6541,16.7026,16.6541,16.661,31600.0
2008-12-10 11:35:00,24.05,24.09,23.98,24.06,170700.0,16.661,16.6887,16.6125,16.6679,170700.0
2008-12-10 11:40:00,24.06,24.13,24.03,24.1,99700.0,16.6679,16.7164,16.6471,16.6956,99700.0
2008-12-10 11:45:00,24.11,24.21,24.11,24.2,80300.0,16.7026,16.7718,16.7026,16.7649,80300.0
2008-12-10 11:50:00,24.2,24.28,24.2,24.24,412300.0,16.7649,16.8203,16.7649,16.7926,412300.0
2008-12-10 11:55:00,24.24,24.27,24.15,24.19,31000.0,16.7926,16.8134,16.7303,16.758,31000.0
2008-12-10 12:00:00,24.22,24.29,24.17,24.26,54000.0,16.7788,16.8273,16.7441,16.8065,54000.0
2008-12-10 12:05:00,24.25,24.31,24.21,24.23,44100.0,16.7996,16.8411,16.7718,16.7857,44100.0
2008-12-10 12:10:00,24.23,24.36,24.23,24.35,315000.0,16.7857,16.8758,16.7857,16.8688,315000.0
2008-12-10 12:15:00,24.37,24.38,24.25,24.29,131800.0,16.8827,16.8896,16.7996,16.8273,131800.0
2008-12-10 12:20:00,24.3,24.3,24.12,24.15,293000.0,16.8342,16.8342,16.7095,16.7303,293000.0
2008-12-10 12:25:00,24.17,24.18,24.08,24.13,152400.0,16.7441,16.7511,16.6818,16.7164,152400.0
2008-12-10 12:30:00,24.1,24.12,24.03,24.12,32300.0,16.6956,16.7095,16.6471,16.7095,32300.0
2008-12-10 12:35:00,24.13,24.14,24.04,24.1,22200.0,16.7164,16.7233,16.6541,16.6956,22200.0
2008-12-10 12:40:00,24.09,24.17,24.09,24.14,32500.0,16.6887,16.7441,16.6887,16.7233,32500.0
2008-12-10 12:45:00,24.15,24.24,24.15,24.21,30500.0,16.7303,16.7926,16.7303,16.7718,30500.0
2008-12-10 12:50:00,24.2,24.24,24.16,24.17,39400.0,16.7649,16.7926,16.7372,16.7441,39400.0
2008-12-10 12:55:00,24.16,24.17,24.08,24.1,26100.0,16.7372,16.7441,16.6818,16.6956,26100.0
2008-12-10 13:00:00,24.09,24.19,24.07,24.18,39300.0,16.6887,16.758,16.6749,16.7511,39300.0
2008-12-10 13:05:00,24.19,24.19,24.14,24.14,30100.0,16.758,16.758,16.7233,16.7233,30100.0
2008-12-10 13:10:00,24.15,24.23,24.15,24.19,32200.0,16.7303,16.7857,16.7303,16.758,32200.0
2008-12-10 13:15:00,24.19,24.25,24.19,24.2,29600.0,16.758,16.7996,16.758,16.7649,29600.0
2008-12-10 13:20:00,24.2,24.21,24.16,24.17,16900.0,16.7649,16.7718,16.7372,16.7441,16900.0
2008-12-10 13:25:00,24.17,24.2,24.07,24.08,26900.0,16.7441,16.7649,16.6749,16.6818,26900.0
2008-12-10 13:30:00,24.09,24.13,24.02,24.03,82600.0,16.6887,16.7164,16.6402,16.6471,82600.0
2008-12-10 13:35:00,24.04,24.05,23.92,23.96,75500.0,16.6541,16.661,16.5709,16.5986,75500.0
2008-12-10 13:40:00,23.96,23.96,23.89,23.9,98000.0,16.5986,16.5986,16.5502,16.5571,98000.0
2008-12-10 13:45:00,23.89,23.97,23.88,23.96,56100.0,16.5502,16.6056,16.5432,16.5986,56100.0
2008-12-10 13:50:00,23.95,23.95,23.73,23.81,181200.0,16.5917,16.5917,16.4393,16.4947,181200.0
2008-12-10 13:55:00,23.8,23.83,23.71,23.78,206000.0,16.4878,16.5086,16.4255,16.474,206000.0
2008-12-10 14:00:00,23.78,23.8,23.68,23.74,246500.0,16.474,16.4878,16.4047,16.4462,246500.0
2008-12-10 14:05:00,23.74,23.75,23.69,23.73,124800.0,16.4462,16.4532,16.4116,16.4393,124800.0
2008-12-10 14:10:00,23.73,23.83,23.73,23.8,49800.0,16.4393,16.5086,16.4393,16.4878,49800.0
2008-12-10 14:15:00,23.8,23.83,23.76,23.81,120800.0,16.4878,16.5086,16.4601,16.4947,120800.0
2008-12-10 14:20:00,23.82,23.82,23.65,23.73,256700.0,16.5017,16.5017,16.3839,16.4393,256700.0
2008-12-10 14:25:00,23.72,23.77,23.69,23.71,190400.0,16.4324,16.467,16.4116,16.4255,190400.0
2008-12-10 14:30:00,23.71,23.74,23.64,23.72,78000.0,16.4255,16.4462,16.377,16.4324,78000.0
2008-12-10 14:35:00,23.74,23.88,23.74,23.88,76500.0,16.4462,16.5432,16.4462,16.5432,76500.0
2008-12-10 14:40:00,23.88,23.94,23.83,23.94,148600.0,16.5432,16.5848,16.5086,16.5848,148600.0
2008-12-10 14:45:00,23.93,23.94,23.79,23.81,81300.0,16.5779,16.5848,16.4809,16.4947,81300.0
2008-12-10 14:50:00,23.79,23.97,23.77,23.92,125500.0,16.4809,16.6056,16.467,16.5709,125500.0
2008-12-10 14:55:00,23.93,23.93,23.82,23.88,60100.0,16.5779,16.5779,16.5017,16.5432,60100.0
2008-12-10 15:00:00,23.87,23.91,23.81,23.81,103100.0,16.5363,16.564,16.4947,16.4947,103100.0
2008-12-10 15:05:00,23.84,23.99,23.81,23.96,104900.0,16.5155,16.6194,16.4947,16.5986,104900.0
2008-12-10 15:10:00,23.95,23.99,23.9,23.99,166900.0,16.5917,16.6194,16.5571,16.6194,166900.0
2008-12-10 15:15:00,23.99,24.05,23.95,23.95,53800.0,16.6194,16.661,16.5917,16.5917,53800.0
2008-12-10 15:20:00,23.95,24.0,23.89,23.98,74700.0,16.5917,16.6264,16.5502,16.6125,74700.0
2008-12-10 15:25:00,23.99,24.05,23.91,24.03,96300.0,16.6194,16.661,16.564,16.6471,96300.0
2008-12-10 15:30:00,24.03,24.04,23.8,23.83,117100.0,16.6471,16.6541,16.4878,16.5086,117100.0
2008-12-10 15:35:00,23.82,23.87,23.78,23.79,61900.0,16.5017,16.5363,16.474,16.4809,61900.0
2008-12-10 15:40:00,23.8,23.95,23.8,23.91,64700.0,16.4878,16.5917,16.4878,16.564,64700.0
2008-12-10 15:45:00,23.9,23.96,23.88,23.95,133800.0,16.5571,16.5986,16.5432,16.5917,133800.0
2008-12-10 15:50:00,23.95,24.0,23.92,23.97,127900.0,16.5917,16.6264,16.5709,16.6056,127900.0
2008-12-10 15:55:00,23.97,24.07,23.97,24.02,247600.0,16.6056,16.6749,16.6056,16.6402,247600.0
2008-12-10 16:00:00,24.03,24.05,23.78,23.78,7000.0,16.6471,16.661,16.474,16.474,7000.0
2008-12-10 16:05:00,23.78,23.78,23.78,23.78,0.0,16.474,16.474,16.474,16.474,0.0
2008-12-10 16:10:00,24.2,24.2,24.2,24.2,900.0,16.7649,16.7649,16.7649,16.7649,900.0
2008-12-11 09:30:00,24.02,24.02,23.75,23.81,29200.0,16.6402,16.6402,16.4532,16.4947,29200.0
2008-12-11 09:35:00,23.83,24.0,23.81,23.99,41000.0,16.5086,16.6264,16.4947,16.6194,41000.0
2008-12-11 09:40:00,23.99,24.0,23.82,23.88,357800.0,16.6194,16.6264,16.5017,16.5432,357800.0
2008-12-11 09:45:00,23.89,24.16,23.89,24.06,332900.0,16.5502,16.7372,16.5502,16.6679,332900.0
2008-12-11 09:50:00,24.07,24.13,24.02,24.07,675700.0,16.6749,16.7164,16.6402,16.6749,675700.0
2008-12-11 09:55:00,24.08,24.21,24.07,24.18,167400.0,16.6818,16.7718,16.6749,16.7511,167400.0
2008-12-11 10:00:00,24.18,24.22,24.09,24.19,161500.0,16.7511,16.7788,16.6887,16.758,161500.0
2008-12-11 10:05:00,24.18,24.18,24.06,24.16,108900.0,16.7511,16.7511,16.6679,16.7372,108900.0
2008-12-11 10:10:00,24.14,24.29,24.14,24.22,107800.0,16.7233,16.8273,16.7233,16.7788,107800.0
2008-12-11 10:15:00,24.23,24.24,24.15,24.24,44400.0,16.7857,16.7926,16.7303,16.7926,44400.0
2008-12-11 10:20:00,24.25,24.39,24.25,24.33,151600.0,16.7996,16.8965,16.7996,16.855,151600.0
2008-12-11 10:25:00,24.34,24.35,24.25,24.27,331100.0,16.8619,16.8688,16.7996,16.8134,331100.0
2008-12-11 10:30:00,24.26,24.34,24.22,24.34,119000.0,16.8065,16.8619,16.7788,16.8619,119000.0
2008-12-11 10:35:00,24.33,24.36,24.24,24.27,141500.0,16.855,16.8758,16.7926,16.8134,141500.0
2008-12-11 10:40:00,24.26,24.27,24.11,24.16,157100.0,16.8065,16.8134,16.7026,16.7372,157100.0
2008-12-11 10:45:00,24.15,24.17,24.11,24.14,43600.0,16.7303,16.7441,16.7026,16.7233,43600.0
2008-12-11 10:50:00,24.13,24.13,24.07,24.09,35900.0,16.7164,16.7164,16.6749,16.6887,35900.0
2008-12-11 10:55:00,24.08,24.1,24.07,24.08,157100.0,16.6818,16.6956,16.6749,16.6818,157100.0
2008-12-11 11:00:00,24.1,24.11,24.02,24.02,63800.0,16.6956,16.7026,16.6402,16.6402,63800.0
2008-12-11 11:05:00,24.02,24.13,24.02,24.09,29500.0,16.6402,16.7164,16.6402,16.6887,29500.0
2008-12-11 11:10:00,24.11,24.24,24.09,24.24,40500.0,16.7026,16.7926,16.6887,16.7926,40500.0
2008-12-11 11:15:00,24.24,24.26,24.09,24.09,36200.0,16.7926,16.8065,16.6887,16.6887,36200.0
2008-12-11 11:20:00,24.09,24.1,23.91,23.91,121000.0,16.6887,16.6956,16.564,16.564,121000.0
2008-12-11 11:25:00,23.91,23.97,23.9,23.92,170800.0,16.564,16.6056,16.5571,16.5709,170800.0
2008-12-11 11:30:00,23.95,23.99,23.93,23.95,69800.0,16.5917,16.6194,16.5779,16.5917,69800.0
2008-12-11 11:35:00,23.94,23.94,23.81,23.91,258700.0,16.5848,16.5848,16.4947,16.564,258700.0
2008-12-11 11:40:00,23.93,23.98,23.88,23.95,50000.0,16.5779,16.6125,16.5432,16.5917,50000.0
2008-12-11 11:45:00,23.94,23.95,23.86,23.94,60400.0,16.5848,16.5917,16.5294,16.5848,60400.0
2008-12-11 11:50:00,23.94,23.96,23.85,23.86,34400.0,16.5848,16.5986,16.5224,16.5294,34400.0
2008-12-11 11:55:00,23.87,24.01,23.87,23.99,97800.0,16.5363,16.6333,16.5363,16.6194,97800.0
2008-12-11 12:00:00,23.99,24.1,23.95,24.05,117300.0,16.6194,16.6956,16.5917,16.661,117300.0
2008-12-11 12:05:00,24.04,24.07,24.02,24.05,49700.0,16.6541,16.6749,16.6402,16.661,49700.0
2008-12-11 12:10:00,24.05,24.06,23.96,23.96,66400.0,16.661,16.6679,16.5986,16.5986,66400.0
2008-12-11 12:15:00,23.98,24.0,23.94,23.98,68700.0,16.6125,16.6264,16.5848,16.6125,68700.0
2008-12-11 12:20:00,24.01,24.02,23.86,23.87,63100.0,16.6333,16.6402,16.5294,16.5363,63100.0
2008-12-11 12:25:00,23.87,23.89,23.84,23.88,46200.0,16.5363,16.5502,16.5155,16.5432,46200.0
2008-12-11 12:30:00,23.88,23.9,23.87,23.9,33300.0,16.5432,16.5571,16.5363,16.5571,33300.0
2008-12-11 12:35:00,23.91,23.97,23.83,23.84,104100.0,16.564,16.6056,16.5086,16.5155,104100.0
2008-12-11 12:40:00,23.85,23.91,23.84,23.9,46400.0,16.5224,16.564,16.5155,16.5571,46400.0
2008-12-11 12:45:00,23.9,23.93,23.88,23.9,34900.0,16.5571,16.5779,16.5432,16.5571,34900.0
2008-12-11 12:50:00,23.9,23.94,23.88,23.93,109400.0,16.5571,16.5848,16.5432,16.5779,109400.0
2008-12-11 12:55:00,23.93,23.99,23.92,23.94,92900.0,16.5779,16.6194,16.5709,16.5848,92900.0
2008-12-11 13:00:00,23.93,23.94,23.88,23.9,43700.0,16.5779,16.5848,16.5432,16.5571,43700.0
2008-12-11 13:05:00,23.9,23.9,23.83,23.84,56100.0,16.5571,16.5571,16.5086,16.5155,56100.0
2008-12-11 13:10:00,23.85,23.87,23.78,23.78,60400.0,16.5224,16.5363,16.474,16.474,60400.0
2008-12-11 13:15:00,23.79,23.83,23.77,23.81,17000.0,16.4809,16.5086,16.467,16.4947,17000.0
2008-12-11 13:20:00,23.8,23.8,23.68,23.76,150600.0,16.4878,16.4878,16.4047,16.4601,150600.0
2008-12-11 13:25:00,23.76,23.77,23.72,23.74,60600.0,16.4601,16.467,16.4324,16.4462,60600.0
2008-12-11 13:30:00,23.75,23.77,23.71,23.75,61300.0,16.4532,16.467,16.4255,16.4532,61300.0
2008-12-11 13:35:00,23.75,23.75,23.69,23.73,33700.0,16.4532,16.4532,16.4116,16.4393,33700.0
2008-12-11 13:40:00,23.73,23.75,23.71,23.72,29300.0,16.4393,16.4532,16.4255,16.4324,29300.0
2008-12-11 13:45:00,23.71,23.76,23.7,23.71,46100.0,16.4255,16.4601,16.4185,16.4255,46100.0
2008-12-11 13:50:00,23.72,23.74,23.69,23.72,55600.0,16.4324,16.4462,16.4116,16.4324,55600.0
2008-12-11 13:55:00,23.72,23.72,23.58,23.61,66400.0,16.4324,16.4324,16.3354,16.3562,66400.0
2008-12-11 14:00:00,23.61,23.67,23.6,23.66,19200.0,16.3562,16.3977,16.3493,16.3908,19200.0
2008-12-11 14:05:00,23.64,23.64,23.59,23.6,38000.0,16.377,16.377,16.3423,16.3493,38000.0
2008-12-11 14:10:00,23.6,23.63,23.56,23.56,27400.0,16.3493,16.37,16.3215,16.3215,27400.0
2008-12-11 14:15:00,23.55,23.57,23.51,23.54,79600.0,16.3146,16.3285,16.2869,16.3077,79600.0
2008-12-11 14:20:00,23.54,23.54,23.45,23.48,87700.0,16.3077,16.3077,16.2453,16.2661,87700.0
2008-12-11 14:25:00,23.47,23.49,23.42,23.49,57600.0,16.2592,16.2731,16.2246,16.2731,57600.0
2008-12-11 14:30:00,23.47,23.57,23.45,23.56,69400.0,16.2592,16.3285,16.2453,16.3215,69400.0
2008-12-11 14:35:00,23.56,23.56,23.43,23.44,99900.0,16.3215,16.3215,16.2315,16.2384,99900.0
2008-12-11 14:40:00,23.44,23.46,23.34,23.34,65100.0,16.2384,16.2523,16.1691,16.1691,65100.0
2008-12-11 14:45:00,23.33,23.38,23.29,23.31,101200.0,16.1622,16.1968,16.1345,16.1484,101200.0
2008-12-11 14:50:00,23.32,23.4,23.22,23.23,188600.0,16.1553,16.2107,16.086,16.0929,188600.0
2008-12-11 14:55:00,23.24,23.29,23.11,23.16,279100.0,16.0999,16.1345,16.0098,16.0444,279100.0
2008-12-11 15:00:00,23.16,23.16,23.04,23.12,217400.0,16.0444,16.0444,15.9613,16.0167,217400.0
2008-12-11 15:05:00,23.12,23.13,22.93,23.02,474300.0,16.0167,16.0237,15.8851,15.9475,474300.0
2008-12-11 15:10:00,23.02,23.03,22.9,23.03,163700.0,15.9475,15.9544,15.8643,15.9544,163700.0
2008-12-11 15:15:00,23.02,23.04,22.91,22.98,175800.0,15.9475,15.9613,15.8712,15.9197,175800.0
2008-12-11 15:20:00,22.97,23.02,22.9,22.96,133800.0,15.9128,15.9475,15.8643,15.9059,133800.0
2008-12-11 15:25:00,22.95,23.05,22.95,23.03,182900.0,15.899,15.9682,15.899,15.9544,182900.0
2008-12-11 15:30:00,23.03,23.05,22.84,22.84,195000.0,15.9544,15.9682,15.8228,15.8228,195000.0
2008-12-11 15:35:00,22.84,22.88,22.77,22.77,173800.0,15.8228,15.8505,15.7743,15.7743,173800.0
2008-12-11 15:40:00,22.78,22.97,22.74,22.95,170700.0,15.7812,15.9128,15.7535,15.899,170700.0
2008-12-11 15:45:00,22.95,23.04,22.95,22.98,212000.0,15.899,15.9613,15.899,15.9197,212000.0
2008-12-11 15:50:00,22.98,23.08,22.95,23.05,201400.0,15.9197,15.989,15.899,15.9682,201400.0
2008-12-11 15:55:00,23.07,23.07,22.96,22.97,365700.0,15.9821,15.9821,15.9059,15.9128,365700.0
2008-12-11 16:00:00,23.0,23.01,22.95,23.01,5300.0,15.9336,15.9405,15.899,15.9405,5300.0
2008-12-11 16:05:00,23.05,23.05,23.05,23.05,2000.0,15.9682,15.9682,15.9682,15.9682,2000.0
2008-12-11 16:10:00,23.09,23.09,23.09,23.09,3000.0,15.9959,15.9959,15.9959,15.9959,3000.0
2008-12-12 09:30:00,22.53,22.69,22.18,22.32,127500.0,15.608,15.7188,15.3655,15.4625,127500.0
2008-12-12 09:35:00,22.32,22.6,22.31,22.51,137200.0,15.4625,15.6565,15.4556,15.5941,137200.0
2008-12-12 09:40:00,22.52,22.62,22.38,22.56,144600.0,15.6011,15.6703,15.5041,15.6288,144600.0
2008-12-12 09:45:00,22.57,22.59,22.45,22.58,148000.0,15.6357,15.6496,15.5526,15.6426,148000.0
2008-12-12 09:50:00,22.59,22.78,22.57,22.68,275900.0,15.6496,15.7812,15.6357,15.7119,275900.0
2008-12-12 09:55:00,22.69,22.83,22.62,22.74,369000.0,15.7188,15.8158,15.6703,15.7535,369000.0
2008-12-12 10:00:00,22.74,22.88,22.73,22.84,457300.0,15.7535,15.8505,15.7465,15.8228,457300.0
2008-12-12 10:05:00,22.84,22.9,22.72,22.75,270700.0,15.8228,15.8643,15.7396,15.7604,270700.0
2008-12-12 10:10:00,22.75,22.77,22.67,22.69,147400.0,15.7604,15.7743,15.705,15.7188,147400.0
2008-12-12 10:15:00,22.7,22.7,22.56,22.61,288400.0,15.7258,15.7258,15.6288,15.6634,288400.0
2008-12-12 10:20:00,22.61,22.74,22.61,22.65,128900.0,15.6634,15.7535,15.6634,15.6911,128900.0
2008-12-12 10:25:00,22.64,22.79,22.63,22.79,101400.0,15.6842,15.7881,15.6773,15.7881,101400.0
2008-12-12 10:30:00,22.81,22.81,22.57,22.6,158200.0,15.802,15.802,15.6357,15.6565,158200.0
2008-12-12 10:35:00,22.6,22.74,22.6,22.74,71000.0,15.6565,15.7535,15.6565,15.7535,71000.0
2008-12-12 10:40:00,22.73,22.85,22.69,22.85,93100.0,15.7465,15.8297,15.7188,15.8297,93100.0
2008-12-12 10:45:00,22.84,22.85,22.74,22.81,121700.0,15.8228,15.8297,15.7535,15.802,121700.0
2008-12-12 10:50:00,22.79,22.95,22.78,22.95,106100.0,15.7881,15.899,15.7812,15.899,106100.0
2008-12-12 10:55:00,22.95,23.01,22.9,22.98,124700.0,15.899,15.9405,15.8643,15.9197,124700.0
2008-12-12 11:00:00,22.95,23.01,22.9,22.99,163300.0,15.899,15.9405,15.8643,15.9267,163300.0
2008-12-12 11:05:00,22.99,23.08,22.96,23.07,120500.0,15.9267,15.989,15.9059,15.9821,120500.0
2008-12-12 11:10:00,23.08,23.08,22.88,22.94,74000.0,15.989,15.989,15.8505,15.892,74000.0
2008-12-12 11:15:00,22.92,22.95,22.89,22.92,76500.0,15.8782,15.899,15.8574,15.8782,76500.0
2008-12-12 11:20:00,22.92,22.99,22.91,22.94,96400.0,15.8782,15.9267,15.8712,15.892,96400.0
2008-12-12 11:25:00,22.93,22.95,22.87,22.88,78300.0,15.8851,15.899,15.8435,15.8505,78300.0
2008-12-12 11:30:00,22.87,22.92,22.8,22.87,168200.0,15.8435,15.8782,15.795,15.8435,168200.0
2008-12-12 11:35:00,22.86,22.9,22.83,22.83,149200.0,15.8366,15.8643,15.8158,15.8158,149200.0
2008-12-12 11:40:00,22.82,22.87,22.74,22.81,116800.0,15.8089,15.8435,15.7535,15.802,116800.0
2008-12-12 11:45:00,22.81,22.91,22.81,22.89,68500.0,15.802,15.8712,15.802,15.8574,68500.0
2008-12-12 11:50:00,22.88,22.95,22.85,22.94,91400.0,15.8505,15.899,15.8297,15.892,91400.0
2008-12-12 11:55:00,22.94,22.94,22.84,22.88,54300.0,15.892,15.892,15.8228,15.8505,54300.0
2008-12-12 12:00:00,22.9,23.03,22.9,22.99,68400.0,15.8643,15.9544,15.8643,15.9267,68400.0
2008-12-12 12:05:00,23.0,23.04,22.98,23.0,67900.0,15.9336,15.9613,15.9197,15.9336,67900.0
2008-12-12 12:10:00,23.02,23.07,22.97,23.01,82300.0,15.9475,15.9821,15.9128,15.9405,82300.0
2008-12-12 12:15:00,23.02,23.03,22.96,23.03,64100.0,15.9475,15.9544,15.9059,15.9544,64100.0
2008-12-12 12:20:00,23.02,23.09,22.98,23.06,69200.0,15.9475,15.9959,15.9197,15.9752,69200.0
2008-12-12 12:25:00,23.05,23.06,22.99,23.02,54800.0,15.9682,15.9752,15.9267,15.9475,54800.0
2008-12-12 12:30:00,23.02,23.09,22.98,23.09,405600.0,15.9475,15.9959,15.9197,15.9959,405600.0
2008-12-12 12:35:00,23.09,23.26,23.09,23.26,344200.0,15.9959,16.1137,15.9959,16.1137,344200.0
2008-12-12 12:40:00,23.26,23.29,23.24,23.25,72900.0,16.1137,16.1345,16.0999,16.1068,72900.0
2008-12-12 12:45:00,23.25,23.29,23.17,23.26,310200.0,16.1068,16.1345,16.0514,16.1137,310200.0
2008-12-12 12:50:00,23.26,23.43,23.26,23.43,106100.0,16.1137,16.2315,16.1137,16.2315,106100.0
2008-12-12 12:55:00,23.43,23.46,23.37,23.37,25700.0,16.2315,16.2523,16.1899,16.1899,25700.0
2008-12-12 13:00:00,23.38,23.46,23.34,23.35,71500.0,16.1968,16.2523,16.1691,16.1761,71500.0
2008-12-12 13:05:00,23.35,23.38,23.3,23.35,45400.0,16.1761,16.1968,16.1414,16.1761,45400.0
2008-12-12 13:10:00,23.37,23.37,23.2,23.21,92400.0,16.1899,16.1899,16.0721,16.0791,92400.0
2008-12-12 13:15:00,23.2,23.25,23.16,23.16,383700.0,16.0721,16.1068,16.0444,16.0444,383700.0
2008-12-12 13:20:00,23.16,23.23,23.15,23.2,284700.0,16.0444,16.0929,16.0375,16.0721,284700.0
2008-12-12 13:25:00,23.2,23.2,23.0,23.12,239300.0,16.0721,16.0721,15.9336,16.0167,239300.0
2008-12-12 13:30:00,23.11,23.13,23.0,23.0,221500.0,16.0098,16.0237,15.9336,15.9336,221500.0
2008-12-12 13:35:00,23.0,23.0,22.91,23.0,335700.0,15.9336,15.9336,15.8712,15.9336,335700.0
2008-12-12 13:40:00,22.99,22.99,22.83,22.87,455600.0,15.9267,15.9267,15.8158,15.8435,455600.0
2008-12-12 13:45:00,22.87,22.94,22.86,22.88,319000.0,15.8435,15.892,15.8366,15.8505,319000.0
2008-12-12 13:50:00,22.87,22.92,22.79,22.87,404500.0,15.8435,15.8782,15.7881,15.8435,404500.0
2008-12-12 13:55:00,22.88,22.94,22.88,22.88,30400.0,15.8505,15.892,15.8505,15.8505,30400.0
2008-12-12 14:00:00,22.87,23.13,22.87,23.12,177200.0,15.8435,16.0237,15.8435,16.0167,177200.0
2008-12-12 14:05:00,23.12,23.18,23.05,23.07,43700.0,16.0167,16.0583,15.9682,15.9821,43700.0
2008-12-12 14:10:00,23.08,23.17,23.05,23.07,51300.0,15.989,16.0514,15.9682,15.9821,51300.0
2008-12-12 14:15:00,23.08,23.16,22.95,22.96,74700.0,15.989,16.0444,15.899,15.9059,74700.0
2008-12-12 14:20:00,22.96,23.02,22.85,22.99,82900.0,15.9059,15.9475,15.8297,15.9267,82900.0
2008-12-12 14:25:00,22.98,23.04,22.89,22.98,61200.0,15.9197,15.9613,15.8574,15.9197,61200.0
2008-12-12 14:30:00,22.96,22.96,22.8,22.89,97800.0,15.9059,15.9059,15.795,15.8574,97800.0
2008-12-12 14:35:00,22.88,23.08,22.84,23.04,83900.0,15.8505,15.989,15.8228,15.9613,83900.0
2008-12-12 14:40:00,23.04,23.1,22.98,23.02,99200.0,15.9613,16.0029,15.9197,15.9475,99200.0
2008-12-12 14:45:00,23.02,23.06,22.94,23.03,79300.0,15.9475,15.9752,15.892,15.9544,79300.0
2008-12-12 14:50:00,23.04,23.22,23.04,23.08,165900.0,15.9613,16.086,15.9613,15.989,165900.0
2008-12-12 14:55:00,23.08,23.16,23.04,23.11,297700.0,15.989,16.0444,15.9613,16.0098,297700.0
2008-12-12 15:00:00,23.1,23.3,23.1,23.19,596600.0,16.0029,16.1414,16.0029,16.0652,596600.0
2008-12-12 15:05:00,23.19,23.23,23.07,23.12,301000.0,16.0652,16.0929,15.9821,16.0167,301000.0
2008-12-12 15:10:00,23.11,23.11,22.97,23.04,380300.0,16.0098,16.0098,15.9128,15.9613,380300.0
2008-12-12 15:15:00,23.04,23.15,22.92,22.92,136400.0,15.9613,16.0375,15.8782,15.8782,136400.0
2008-12-12 15:20:00,22.92,23.16,22.92,23.0,139000.0,15.8782,16.0444,15.8782,15.9336,139000.0
2008-12-12 15:25:00,22.99,23.11,22.96,23.08,91000.0,15.9267,16.0098,15.9059,15.989,91000.0
2008-12-12 15:30:00,23.08,23.08,22.92,22.98,110800.0,15.989,15.989,15.8782,15.9197,110800.0
2008-12-12 15:35:00,22.99,23.08,22.92,22.98,113400.0,15.9267,15.989,15.8782,15.9197,113400.0
2008-12-12 15:40:00,23.0,23.14,22.98,23.04,100300.0,15.9336,16.0306,15.9197,15.9613,100300.0
2008-12-12 15:45:00,23.05,23.09,22.92,23.04,123500.0,15.9682,15.9959,15.8782,15.9613,123500.0
2008-12-12 15:50:00,23.03,23.08,22.98,23.01,140800.0,15.9544,15.989,15.9197,15.9405,140800.0
2008-12-12 15:55:00,23.01,23.18,22.94,23.16,249800.0,15.9405,16.0583,15.892,16.0444,249800.0
2008-12-12 16:00:00,23.1,23.16,23.0,23.16,3300.0,16.0029,16.0444,15.9336,16.0444,3300.0
2008-12-12 16:05:00,23.16,23.16,23.16,23.16,0.0,16.0444,16.0444,16.0444,16.0444,0.0
2008-12-12 16:10:00,23.16,23.16,23.16,23.16,0.0,16.0444,16.0444,16.0444,16.0444,0.0
2008-12-15 09:30:00,23.54,23.59,23.41,23.51,58000.0,16.3077,16.3423,16.2176,16.2869,58000.0
2008-12-15 09:35:00,23.53,23.67,23.45,23.65,156800.0,16.3008,16.3977,16.2453,16.3839,156800.0
2008-12-15 09:40:00,23.64,23.64,23.49,23.54,89900.0,16.377,16.377,16.2731,16.3077,89900.0
2008-12-15 09:45:00,23.51,23.63,23.5,23.59,79000.0,16.2869,16.37,16.28,16.3423,79000.0
2008-12-15 09:50:00,23.59,23.59,23.48,23.48,58700.0,16.3423,16.3423,16.2661,16.2661,58700.0
2008-12-15 09:55:00,23.47,23.48,23.32,23.32,142000.0,16.2592,16.2661,16.1553,16.1553,142000.0
2008-12-15 10:00:00,23.32,23.38,23.27,23.28,59200.0,16.1553,16.1968,16.1206,16.1276,59200.0
2008-12-15 10:05:00,23.29,23.37,23.26,23.27,165200.0,16.1345,16.1899,16.1137,16.1206,165200.0
2008-12-15 10:10:00,23.27,23.34,23.23,23.3,116900.0,16.1206,16.1691,16.0929,16.1414,116900.0
2008-12-15 10:15:00,23.29,23.39,23.25,23.36,110500.0,16.1345,16.2038,16.1068,16.183,110500.0
2008-12-15 10:20:00,23.35,23.35,23.27,23.31,83900.0,16.1761,16.1761,16.1206,16.1484,83900.0
2008-12-15 10:25:00,23.32,23.41,23.3,23.37,187000.0,16.1553,16.2176,16.1414,16.1899,187000.0
2008-12-15 10:30:00,23.37,23.48,23.34,23.42,229500.0,16.1899,16.2661,16.1691,16.2246,229500.0
2008-12-15 10:35:00,23.41,23.45,23.34,23.43,182700.0,16.2176,16.2453,16.1691,16.2315,182700.0
2008-12-15 10:40:00,23.43,23.46,23.36,23.36,101000.0,16.2315,16.2523,16.183,16.183,101000.0
2008-12-15 10:45:00,23.36,23.43,23.27,23.28,152500.0,16.183,16.2315,16.1206,16.1276,152500.0
2008-12-15 10:50:00,23.27,23.31,23.25,23.31,89300.0,16.1206,16.1484,16.1068,16.1484,89300.0
2008-12-15 10:55:00,23.31,23.35,23.27,23.27,55000.0,16.1484,16.1761,16.1206,16.1206,55000.0
2008-12-15 11:00:00,23.27,23.27,23.22,23.27,48600.0,16.1206,16.1206,16.086,16.1206,48600.0
2008-12-15 11:05:00,23.27,23.29,23.2,23.27,308300.0,16.1206,16.1345,16.0721,16.1206,308300.0
2008-12-15 11:10:00,23.28,23.33,23.24,23.33,64400.0,16.1276,16.1622,16.0999,16.1622,64400.0
2008-12-15 11:15:00,23.33,23.37,23.25,23.25,80000.0,16.1622,16.1899,16.1068,16.1068,80000.0
2008-12-15 11:20:00,23.25,23.33,23.24,23.27,183600.0,16.1068,16.1622,16.0999,16.1206,183600.0
2008-12-15 11:25:00,23.25,23.33,23.25,23.28,61400.0,16.1068,16.1622,16.1068,16.1276,61400.0
2008-12-15 11:30:00,23.28,23.33,23.23,23.25,76400.0,16.1276,16.1622,16.0929,16.1068,76400.0
2008-12-15 11:35:00,23.24,23.26,23.18,23.18,44500.0,16.0999,16.1137,16.0583,16.0583,44500.0
2008-12-15 11:40:00,23.19,23.25,23.16,23.25,71700.0,16.0652,16.1068,16.0444,16.1068,71700.0
2008-12-15 11:45:00,23.26,23.31,23.21,23.31,74400.0,16.1137,16.1484,16.0791,16.1484,74400.0
2008-12-15 11:50:00,23.32,23.36,23.28,23.33,66000.0,16.1553,16.183,16.1276,16.1622,66000.0
2008-12-15 11:55:00,23.32,23.34,23.28,23.31,25600.0,16.1553,16.1691,16.1276,16.1484,25600.0
2008-12-15 12:00:00,23.3,23.3,23.21,23.24,92700.0,16.1414,16.1414,16.0791,16.0999,92700.0
2008-12-15 12:05:00,23.23,23.3,23.23,23.28,40100.0,16.0929,16.1414,16.0929,16.1276,40100.0
2008-12-15 12:10:00,23.29,23.32,23.28,23.3,35900.0,16.1345,16.1553,16.1276,16.1414,35900.0
2008-12-15 12:15:00,23.31,23.32,23.25,23.3,73100.0,16.1484,16.1553,16.1068,16.1414,73100.0
2008-12-15 12:20:00,23.3,23.36,23.29,23.35,54600.0,16.1414,16.183,16.1345,16.1761,54600.0
2008-12-15 12:25:00,23.35,23.37,23.33,23.37,51900.0,16.1761,16.1899,16.1622,16.1899,51900.0
2008-12-15 12:30:00,23.37,23.37,23.25,23.27,553700.0,16.1899,16.1899,16.1068,16.1206,553700.0
2008-12-15 12:35:00,23.26,23.27,23.13,23.13,108800.0,16.1137,16.1206,16.0237,16.0237,108800.0
2008-12-15 12:40:00,23.14,23.19,23.12,23.12,299400.0,16.0306,16.0652,16.0167,16.0167,299400.0
2008-12-15 12:45:00,23.11,23.17,23.07,23.07,62600.0,16.0098,16.0514,15.9821,15.9821,62600.0
2008-12-15 12:50:00,23.08,23.11,23.07,23.08,34500.0,15.989,16.0098,15.9821,15.989,34500.0
2008-12-15 12:55:00,23.08,23.11,23.04,23.08,24200.0,15.989,16.0098,15.9613,15.989,24200.0
2008-12-15 13:00:00,23.07,23.1,22.97,22.98,87500.0,15.9821,16.0029,15.9128,15.9197,87500.0
2008-12-15 13:05:00,22.98,22.99,22.87,22.87,68900.0,15.9197,15.9267,15.8435,15.8435,68900.0
2008-12-15 13:10:00,22.87,22.95,22.86,22.95,34900.0,15.8435,15.899,15.8366,15.899,34900.0
2008-12-15 13:15:00,22.94,23.01,22.92,23.0,212900.0,15.892,15.9405,15.8782,15.9336,212900.0
2008-12-15 13:20:00,23.01,23.12,23.01,23.07,357300.0,15.9405,16.0167,15.9405,15.9821,357300.0
2008-12-15 13:25:00,23.07,23.14,23.07,23.12,157800.0,15.9821,16.0306,15.9821,16.0167,157800.0
2008-12-15 13:30:00,23.11,23.14,23.07,23.13,33600.0,16.0098,16.0306,15.9821,16.0237,33600.0
2008-12-15 13:35:00,23.14,23.16,23.11,23.13,124700.0,16.0306,16.0444,16.0098,16.0237,124700.0
2008-12-15 13:40:00,23.14,23.21,23.14,23.16,56800.0,16.0306,16.0791,16.0306,16.0444,56800.0
2008-12-15 13:45:00,23.15,23.25,23.15,23.23,135900.0,16.0375,16.1068,16.0375,16.0929,135900.0
2008-12-15 13:50:00,23.22,23.22,23.12,23.21,93800.0,16.086,16.086,16.0167,16.0791,93800.0
2008-12-15 13:55:00,23.21,23.21,23.08,23.12,255200.0,16.0791,16.0791,15.989,16.0167,255200.0
2008-12-15 14:00:00,23.12,23.25,23.09,23.17,154300.0,16.0167,16.1068,15.9959,16.0514,154300.0
2008-12-15 14:05:00,23.17,23.19,23.13,23.13,27800.0,16.0514,16.0652,16.0237,16.0237,27800.0
2008-12-15 14:10:00,23.15,23.2,23.05,23.05,57600.0,16.0375,16.0721,15.9682,15.9682,57600.0
2008-12-15 14:15:00,23.06,23.14,23.05,23.14,44000.0,15.9752,16.0306,15.9682,16.0306,44000.0
2008-12-15 14:20:00,23.15,23.22,23.15,23.17,41300.0,16.0375,16.086,16.0375,16.0514,41300.0
2008-12-15 14:25:00,23.16,23.21,23.05,23.05,28000.0,16.0444,16.0791,15.9682,15.9682,28000.0
2008-12-15 14:30:00,23.05,23.17,23.04,23.16,66600.0,15.9682,16.0514,15.9613,16.0444,66600.0
2008-12-15 14:35:00,23.17,23.19,23.06,23.11,156500.0,16.0514,16.0652,15.9752,16.0098,156500.0
2008-12-15 14:40:00,23.12,23.18,23.02,23.03,119900.0,16.0167,16.0583,15.9475,15.9544,119900.0
2008-12-15 14:45:00,23.0,23.06,22.98,23.02,132300.0,15.9336,15.9752,15.9197,15.9475,132300.0
2008-12-15 14:50:00,23.02,23.04,22.98,22.98,37100.0,15.9475,15.9613,15.9197,15.9197,37100.0
2008-12-15 14:55:00,22.98,22.99,22.9,22.9,262900.0,15.9197,15.9267,15.8643,15.8643,262900.0
2008-12-15 15:00:00,22.9,22.95,22.86,22.92,60500.0,15.8643,15.899,15.8366,15.8782,60500.0
2008-12-15 15:05:00,22.92,22.95,22.87,22.9,69000.0,15.8782,15.899,15.8435,15.8643,69000.0
2008-12-15 15:10:00,22.91,22.91,22.78,22.81,108400.0,15.8712,15.8712,15.7812,15.802,108400.0
2008-12-15 15:15:00,22.81,22.83,22.76,22.77,47100.0,15.802,15.8158,15.7673,15.7743,47100.0
2008-12-15 15:20:00,22.77,22.8,22.74,22.79,127400.0,15.7743,15.795,15.7535,15.7881,127400.0
2008-12-15 15:25:00,22.79,22.86,22.77,22.84,118800.0,15.7881,15.8366,15.7743,15.8228,118800.0
2008-12-15 15:30:00,22.83,22.89,22.78,22.89,291000.0,15.8158,15.8574,15.7812,15.8574,291000.0
2008-12-15 15:35:00,22.9,23.15,22.9,23.01,291100.0,15.8643,16.0375,15.8643,15.9405,291100.0
2008-12-15 15:40:00,23.02,23.21,22.97,23.1,339100.0,15.9475,16.0791,15.9128,16.0029,339100.0
2008-12-15 15:45:00,23.1,23.19,23.02,23.08,262300.0,16.0029,16.0652,15.9475,15.989,262300.0
2008-12-15 15:50:00,23.06,23.1,22.95,23.0,247400.0,15.9752,16.0029,15.899,15.9336,247400.0
2008-12-15 15:55:00,23.0,23.09,23.0,23.04,229600.0,15.9336,15.9959,15.9336,15.9613,229600.0
2008-12-15 16:00:00,22.91,23.2,22.91,23.2,14000.0,15.8712,16.0721,15.8712,16.0721,14000.0
2008-12-15 16:05:00,23.2,23.2,23.2,23.2,0.0,16.0721,16.0721,16.0721,16.0721,0.0
2008-12-15 16:10:00,23.2,23.2,23.2,23.2,0.0,16.0721,16.0721,16.0721,16.0721,0.0
2008-12-16 09:30:00,23.46,23.48,23.32,23.41,160400.0,16.2523,16.2661,16.1553,16.2176,160400.0
2008-12-16 09:35:00,23.41,23.57,23.39,23.56,166300.0,16.2176,16.3285,16.2038,16.3215,166300.0
2008-12-16 09:40:00,23.57,23.64,23.54,23.57,127100.0,16.3285,16.377,16.3077,16.3285,127100.0
2008-12-16 09:45:00,23.56,23.66,23.46,23.46,220000.0,16.3215,16.3908,16.2523,16.2523,220000.0
2008-12-16 09:50:00,23.44,23.55,23.43,23.46,135200.0,16.2384,16.3146,16.2315,16.2523,135200.0
2008-12-16 09:55:00,23.47,23.56,23.47,23.53,144400.0,16.2592,16.3215,16.2592,16.3008,144400.0
2008-12-16 10:00:00,23.53,23.63,23.5,23.61,101700.0,16.3008,16.37,16.28,16.3562,101700.0
2008-12-16 10:05:00,23.61,23.7,23.55,23.67,103700.0,16.3562,16.4185,16.3146,16.3977,103700.0
2008-12-16 10:10:00,23.66,23.69,23.63,23.65,248200.0,16.3908,16.4116,16.37,16.3839,248200.0
2008-12-16 10:15:00,23.65,23.65,23.6,23.63,131800.0,16.3839,16.3839,16.3493,16.37,131800.0
2008-12-16 10:20:00,23.63,23.67,23.6,23.63,54700.0,16.37,16.3977,16.3493,16.37,54700.0
2008-12-16 10:25:00,23.62,23.66,23.61,23.64,126200.0,16.3631,16.3908,16.3562,16.377,126200.0
2008-12-16 10:30:00,23.63,23.68,23.63,23.64,47800.0,16.37,16.4047,16.37,16.377,47800.0
2008-12-16 10:35:00,23.66,23.66,23.58,23.58,121000.0,16.3908,16.3908,16.3354,16.3354,121000.0
2008-12-16 10:40:00,23.58,23.58,23.49,23.5,282300.0,16.3354,16.3354,16.2731,16.28,282300.0
2008-12-16 10:45:00,23.49,23.5,23.43,23.47,83300.0,16.2731,16.28,16.2315,16.2592,83300.0
2008-12-16 10:50:00,23.49,23.53,23.48,23.51,81400.0,16.2731,16.3008,16.2661,16.2869,81400.0
2008-12-16 10:55:00,23.52,23.53,23.48,23.53,53500.0,16.2938,16.3008,16.2661,16.3008,53500.0
2008-12-16 11:00:00,23.53,23.57,23.52,23.57,54300.0,16.3008,16.3285,16.2938,16.3285,54300.0
2008-12-16 11:05:00,23.57,23.65,23.57,23.61,87400.0,16.3285,16.3839,16.3285,16.3562,87400.0
2008-12-16 11:10:00,23.62,23.66,23.62,23.62,25800.0,16.3631,16.3908,16.3631,16.3631,25800.0
2008-12-16 11:15:00,23.63,23.65,23.59,23.62,22500.0,16.37,16.3839,16.3423,16.3631,22500.0
2008-12-16 11:20:00,23.61,23.65,23.59,23.65,19000.0,16.3562,16.3839,16.3423,16.3839,19000.0
2008-12-16 11:25:00,23.64,23.66,23.61,23.66,15800.0,16.377,16.3908,16.3562,16.3908,15800.0
2008-12-16 11:30:00,23.66,23.72,23.66,23.68,48500.0,16.3908,16.4324,16.3908,16.4047,48500.0
2008-12-16 11:35:00,23.69,23.73,23.68,23.72,48100.0,16.4116,16.4393,16.4047,16.4324,48100.0
2008-12-16 11:40:00,23.72,23.72,23.67,23.7,143500.0,16.4324,16.4324,16.3977,16.4185,143500.0
2008-12-16 11:45:00,23.71,23.74,23.68,23.69,80400.0,16.4255,16.4462,16.4047,16.4116,80400.0
2008-12-16 11:50:00,23.69,23.71,23.66,23.68,40000.0,16.4116,16.4255,16.3908,16.4047,40000.0
2008-12-16 11:55:00,23.69,23.72,23.67,23.67,59900.0,16.4116,16.4324,16.3977,16.3977,59900.0
2008-12-16 12:00:00,23.67,23.68,23.61,23.63,14500.0,16.3977,16.4047,16.3562,16.37,14500.0
2008-12-16 12:05:00,23.63,23.63,23.61,23.62,8100.0,16.37,16.37,16.3562,16.3631,8100.0
2008-12-16 12:10:00,23.62,23.65,23.61,23.64,10700.0,16.3631,16.3839,16.3562,16.377,10700.0
2008-12-16 12:15:00,23.64,23.66,23.62,23.62,25400.0,16.377,16.3908,16.3631,16.3631,25400.0
2008-12-16 12:20:00,23.62,23.69,23.62,23.64,25000.0,16.3631,16.4116,16.3631,16.377,25000.0
2008-12-16 12:25:00,23.65,23.65,23.61,23.62,12700.0,16.3839,16.3839,16.3562,16.3631,12700.0
2008-12-16 12:30:00,23.62,23.64,23.59,23.61,40800.0,16.3631,16.377,16.3423,16.3562,40800.0
2008-12-16 12:35:00,23.61,23.62,23.55,23.57,49000.0,16.3562,16.3631,16.3146,16.3285,49000.0
2008-12-16 12:40:00,23.57,23.61,23.56,23.59,41700.0,16.3285,16.3562,16.3215,16.3423,41700.0
2008-12-16 12:45:00,23.59,23.61,23.56,23.58,61300.0,16.3423,16.3562,16.3215,16.3354,61300.0
2008-12-16 12:50:00,23.6,23.6,23.55,23.58,17900.0,16.3493,16.3493,16.3146,16.3354,17900.0
2008-12-16 12:55:00,23.58,23.58,23.53,23.53,25400.0,16.3354,16.3354,16.3008,16.3008,25400.0
2008-12-16 13:00:00,23.53,23.55,23.52,23.54,91200.0,16.3008,16.3146,16.2938,16.3077,91200.0
2008-12-16 13:05:00,23.54,23.55,23.52,23.55,74000.0,16.3077,16.3146,16.2938,16.3146,74000.0
2008-12-16 13:10:00,23.56,23.56,23.52,23.56,45000.0,16.3215,16.3215,16.2938,16.3215,45000.0
2008-12-16 13:15:00,23.55,23.61,23.51,23.6,219600.0,16.3146,16.3562,16.2869,16.3493,219600.0
2008-12-16 13:20:00,23.6,23.61,23.57,23.58,41900.0,16.3493,16.3562,16.3285,16.3354,41900.0
2008-12-16 13:25:00,23.59,23.63,23.57,23.62,18800.0,16.3423,16.37,16.3285,16.3631,18800.0
2008-12-16 13:30:00,23.61,23.65,23.57,23.59,55000.0,16.3562,16.3839,16.3285,16.3423,55000.0
2008-12-16 13:35:00,23.58,23.64,23.57,23.59,71200.0,16.3354,16.377,16.3285,16.3423,71200.0
2008-12-16 13:40:00,23.59,23.61,23.55,23.57,55100.0,16.3423,16.3562,16.3146,16.3285,55100.0
2008-12-16 13:45:00,23.58,23.64,23.56,23.62,314700.0,16.3354,16.377,16.3215,16.3631,314700.0
2008-12-16 13:50:00,23.62,23.67,23.62,23.64,285500.0,16.3631,16.3977,16.3631,16.377,285500.0
2008-12-16 13:55:00,23.63,23.65,23.6,23.61,94000.0,16.37,16.3839,16.3493,16.3562,94000.0
2008-12-16 14:00:00,23.61,23.62,23.6,23.61,15900.0,16.3562,16.3631,16.3493,16.3562,15900.0
2008-12-16 14:05:00,23.62,23.64,23.6,23.62,29700.0,16.3631,16.377,16.3493,16.3631,29700.0
2008-12-16 14:10:00,23.62,23.71,23.59,23.62,58200.0,16.3631,16.4255,16.3423,16.3631,58200.0
2008-12-16 14:15:00,23.62,23.66,23.6,23.64,5300.0,16.3631,16.3908,16.3493,16.377,5300.0
2008-12-16 14:20:00,23.66,23.83,23.61,23.7,274300.0,16.3908,16.5086,16.3562,16.4185,274300.0
2008-12-16 14:25:00,23.7,23.85,23.69,23.85,267600.0,16.4185,16.5224,16.4116,16.5224,267600.0
2008-12-16 14:30:00,23.85,24.1,23.85,24.01,346300.0,16.5224,16.6956,16.5224,16.6333,346300.0
2008-12-16 14:35:00,24.01,24.05,23.96,23.99,123000.0,16.6333,16.661,16.5986,16.6194,123000.0
2008-12-16 14:40:00,23.99,23.99,23.74,23.79,172700.0,16.6194,16.6194,16.4462,16.4809,172700.0
2008-12-16 14:45:00,23.79,23.85,23.69,23.81,440000.0,16.4809,16.5224,16.4116,16.4947,440000.0
2008-12-16 14:50:00,23.81,23.98,23.76,23.97,225900.0,16.4947,16.6125,16.4601,16.6056,225900.0
2008-12-16 14:55:00,23.97,24.03,23.91,24.02,260500.0,16.6056,16.6471,16.564,16.6402,260500.0
2008-12-16 15:00:00,24.03,24.08,23.88,23.9,226200.0,16.6471,16.6818,16.5432,16.5571,226200.0
2008-12-16 15:05:00,23.91,24.07,23.91,24.04,225700.0,16.564,16.6749,16.564,16.6541,225700.0
2008-12-16 15:10:00,24.04,24.26,24.03,24.23,396100.0,16.6541,16.8065,16.6471,16.7857,396100.0
2008-12-16 15:15:00,24.22,24.36,24.21,24.3,218100.0,16.7788,16.8758,16.7718,16.8342,218100.0
2008-12-16 15:20:00,24.29,24.42,24.28,24.32,303900.0,16.8273,16.9173,16.8203,16.848,303900.0
2008-12-16 15:25:00,24.32,24.35,24.23,24.32,546200.0,16.848,16.8688,16.7857,16.848,546200.0
2008-12-16 15:30:00,24.31,24.34,24.2,24.24,286500.0,16.8411,16.8619,16.7649,16.7926,286500.0
2008-12-16 15:35:00,24.25,24.33,24.18,24.33,270500.0,16.7996,16.855,16.7511,16.855,270500.0
2008-12-16 15:40:00,24.32,24.4,24.29,24.4,303100.0,16.848,16.9035,16.8273,16.9035,303100.0
2008-12-16 15:45:00,24.4,24.42,24.21,24.21,382500.0,16.9035,16.9173,16.7718,16.7718,382500.0
2008-12-16 15:50:00,24.21,24.34,24.19,24.34,286800.0,16.7718,16.8619,16.758,16.8619,286800.0
2008-12-16 15:55:00,24.34,24.44,24.28,24.43,283400.0,16.8619,16.9312,16.8203,16.9242,283400.0
2008-12-16 16:00:00,24.44,24.56,24.32,24.54,89800.0,16.9312,17.0143,16.848,17.0005,89800.0
2008-12-16 16:05:00,24.54,24.54,24.54,24.54,0.0,17.0005,17.0005,17.0005,17.0005,0.0
2008-12-16 16:10:00,24.54,24.54,24.54,24.54,0.0,17.0005,17.0005,17.0005,17.0005,0.0
2008-12-17 09:30:00,24.46,24.46,24.08,24.17,49900.0,16.945,16.945,16.6818,16.7441,49900.0
2008-12-17 09:35:00,24.25,24.55,24.19,24.54,111100.0,16.7996,17.0074,16.758,17.0005,111100.0
2008-12-17 09:40:00,24.54,24.61,24.45,24.51,182400.0,17.0005,17.0489,16.9381,16.9797,182400.0
2008-12-17 09:45:00,24.51,24.65,24.45,24.64,739600.0,16.9797,17.0767,16.9381,17.0697,739600.0
2008-12-17 09:50:00,24.63,24.66,24.58,24.61,161500.0,17.0628,17.0836,17.0282,17.0489,161500.0
2008-12-17 09:55:00,24.61,24.61,24.5,24.58,247500.0,17.0489,17.0489,16.9727,17.0282,247500.0
2008-12-17 10:00:00,24.58,24.6,24.42,24.47,310900.0,17.0282,17.042,16.9173,16.952,310900.0
2008-12-17 10:05:00,24.46,24.51,24.38,24.51,175700.0,16.945,16.9797,16.8896,16.9797,175700.0
2008-12-17 10:10:00,24.51,24.52,24.37,24.4,152800.0,16.9797,16.9866,16.8827,16.9035,152800.0
2008-12-17 10:15:00,24.39,24.52,24.39,24.52,228400.0,16.8965,16.9866,16.8965,16.9866,228400.0
2008-12-17 10:20:00,24.53,24.56,24.5,24.53,247800.0,16.9935,17.0143,16.9727,16.9935,247800.0
2008-12-17 10:25:00,24.51,24.6,24.46,24.59,205200.0,16.9797,17.042,16.945,17.0351,205200.0
2008-12-17 10:30:00,24.59,24.63,24.57,24.57,82900.0,17.0351,17.0628,17.0212,17.0212,82900.0
2008-12-17 10:35:00,24.57,24.58,24.47,24.52,147300.0,17.0212,17.0282,16.952,16.9866,147300.0
2008-12-17 10:40:00,24.52,24.65,24.47,24.65,82700.0,16.9866,17.0767,16.952,17.0767,82700.0
2008-12-17 10:45:00,24.66,24.68,24.47,24.47,582300.0,17.0836,17.0974,16.952,16.952,582300.0
2008-12-17 10:50:00,24.46,24.56,24.44,24.5,131100.0,16.945,17.0143,16.9312,16.9727,131100.0
2008-12-17 10:55:00,24.5,24.6,24.5,24.58,136600.0,16.9727,17.042,16.9727,17.0282,136600.0
2008-12-17 11:00:00,24.6,24.62,24.51,24.51,141600.0,17.042,17.0559,16.9797,16.9797,141600.0
2008-12-17 11:05:00,24.51,24.58,24.51,24.55,127300.0,16.9797,17.0282,16.9797,17.0074,127300.0
2008-12-17 11:10:00,24.55,24.55,24.46,24.49,206200.0,17.0074,17.0074,16.945,16.9658,206200.0
2008-12-17 11:15:00,24.49,24.49,24.39,24.39,64100.0,16.9658,16.9658,16.8965,16.8965,64100.0
2008-12-17 11:20:00,24.39,24.45,24.39,24.42,84000.0,16.8965,16.9381,16.8965,16.9173,84000.0
2008-12-17 11:25:00,24.42,24.45,24.4,24.41,45500.0,16.9173,16.9381,16.9035,16.9104,45500.0
2008-12-17 11:30:00,24.41,24.47,24.37,24.4,82100.0,16.9104,16.952,16.8827,16.9035,82100.0
2008-12-17 11:35:00,24.39,24.42,24.32,24.4,164400.0,16.8965,16.9173,16.848,16.9035,164400.0
2008-12-17 11:40:00,24.39,24.49,24.39,24.46,39900.0,16.8965,16.9658,16.8965,16.945,39900.0
2008-12-17 11:45:00,24.46,24.48,24.41,24.42,306300.0,16.945,16.9589,16.9104,16.9173,306300.0
2008-12-17 11:50:00,24.42,24.46,24.4,24.4,68100.0,16.9173,16.945,16.9035,16.9035,68100.0
2008-12-17 11:55:00,24.4,24.46,24.4,24.45,45600.0,16.9035,16.945,16.9035,16.9381,45600.0
2008-12-17 12:00:00,24.45,24.46,24.42,24.43,51800.0,16.9381,16.945,16.9173,16.9242,51800.0
2008-12-17 12:05:00,24.43,24.57,24.43,24.57,56800.0,16.9242,17.0212,16.9242,17.0212,56800.0
2008-12-17 12:10:00,24.55,24.63,24.55,24.59,196300.0,17.0074,17.0628,17.0074,17.0351,196300.0
2008-12-17 12:15:00,24.6,24.6,24.55,24.55,45700.0,17.042,17.042,17.0074,17.0074,45700.0
2008-12-17 12:20:00,24.55,24.56,24.49,24.51,79100.0,17.0074,17.0143,16.9658,16.9797,79100.0
2008-12-17 12:25:00,24.51,24.58,24.51,24.54,161700.0,16.9797,17.0282,16.9797,17.0005,161700.0
2008-12-17 12:30:00,24.54,24.61,24.53,24.53,57600.0,17.0005,17.0489,16.9935,16.9935,57600.0
2008-12-17 12:35:00,24.53,24.55,24.46,24.46,46400.0,16.9935,17.0074,16.945,16.945,46400.0
2008-12-17 12:40:00,24.46,24.5,24.46,24.47,53300.0,16.945,16.9727,16.945,16.952,53300.0
2008-12-17 12:45:00,24.48,24.53,24.42,24.53,316200.0,16.9589,16.9935,16.9173,16.9935,316200.0
2008-12-17 12:50:00,24.53,24.61,24.51,24.6,122300.0,16.9935,17.0489,16.9797,17.042,122300.0
2008-12-17 12:55:00,24.6,24.6,24.55,24.57,89900.0,17.042,17.042,17.0074,17.0212,89900.0
2008-12-17 13:00:00,24.57,24.57,24.5,24.53,64600.0,17.0212,17.0212,16.9727,16.9935,64600.0
2008-12-17 13:05:00,24.53,24.57,24.5,24.57,40900.0,16.9935,17.0212,16.9727,17.0212,40900.0
2008-12-17 13:10:00,24.57,24.61,24.54,24.56,30800.0,17.0212,17.0489,17.0005,17.0143,30800.0
2008-12-17 13:15:00,24.56,24.69,24.55,24.68,267500.0,17.0143,17.1044,17.0074,17.0974,267500.0
2008-12-17 13:20:00,24.68,24.75,24.66,24.74,56300.0,17.0974,17.1459,17.0836,17.139,56300.0
2008-12-17 13:25:00,24.74,24.74,24.63,24.64,19000.0,17.139,17.139,17.0628,17.0697,19000.0
2008-12-17 13:30:00,24.64,24.72,24.64,24.71,45400.0,17.0697,17.1252,17.0697,17.1182,45400.0
2008-12-17 13:35:00,24.7,24.78,24.68,24.78,34000.0,17.1113,17.1667,17.0974,17.1667,34000.0
2008-12-17 13:40:00,24.77,24.79,24.75,24.79,30300.0,17.1598,17.1736,17.1459,17.1736,30300.0
2008-12-17 13:45:00,24.79,24.85,24.79,24.82,27600.0,17.1736,17.2152,17.1736,17.1944,27600.0
2008-12-17 13:50:00,24.82,24.84,24.77,24.84,28700.0,17.1944,17.2083,17.1598,17.2083,28700.0
2008-12-17 13:55:00,24.83,24.85,24.75,24.75,49000.0,17.2014,17.2152,17.1459,17.1459,49000.0
2008-12-17 14:00:00,24.75,24.81,24.74,24.81,21400.0,17.1459,17.1875,17.139,17.1875,21400.0
2008-12-17 14:05:00,24.81,24.85,24.76,24.83,43100.0,17.1875,17.2152,17.1529,17.2014,43100.0
2008-12-17 14:10:00,24.82,24.84,24.78,24.83,60800.0,17.1944,17.2083,17.1667,17.2014,60800.0
2008-12-17 14:15:00,24.83,24.87,24.81,24.82,148200.0,17.2014,17.2291,17.1875,17.1944,148200.0
2008-12-17 14:20:00,24.83,24.85,24.73,24.75,109600.0,17.2014,17.2152,17.1321,17.1459,109600.0
2008-12-17 14:25:00,24.74,24.77,24.55,24.56,95200.0,17.139,17.1598,17.0074,17.0143,95200.0
2008-12-17 14:30:00,24.55,24.6,24.48,24.48,282200.0,17.0074,17.042,16.9589,16.9589,282200.0
2008-12-17 14:35:00,24.49,24.54,24.41,24.49,154300.0,16.9658,17.0005,16.9104,16.9658,154300.0
2008-12-17 14:40:00,24.49,24.56,24.47,24.49,115800.0,16.9658,17.0143,16.952,16.9658,115800.0
2008-12-17 14:45:00,24.49,24.62,24.42,24.62,155400.0,16.9658,17.0559,16.9173,17.0559,155400.0
2008-12-17 14:50:00,24.62,24.64,24.53,24.53,217500.0,17.0559,17.0697,16.9935,16.9935,217500.0
2008-12-17 14:55:00,24.53,24.59,24.46,24.56,275200.0,16.9935,17.0351,16.945,17.0143,275200.0
2008-12-17 15:00:00,24.57,24.72,24.57,24.7,172200.0,17.0212,17.1252,17.0212,17.1113,172200.0
2008-12-17 15:05:00,24.7,24.7,24.56,24.56,117300.0,17.1113,17.1113,17.0143,17.0143,117300.0
2008-12-17 15:10:00,24.57,24.63,24.49,24.58,125400.0,17.0212,17.0628,16.9658,17.0282,125400.0
2008-12-17 15:15:00,24.57,24.71,24.57,24.66,121900.0,17.0212,17.1182,17.0212,17.0836,121900.0
2008-12-17 15:20:00,24.67,24.7,24.55,24.61,173400.0,17.0905,17.1113,17.0074,17.0489,173400.0
2008-12-17 15:25:00,24.6,24.61,24.48,24.57,99000.0,17.042,17.0489,16.9589,17.0212,99000.0
2008-12-17 15:30:00,24.57,24.57,24.47,24.48,231400.0,17.0212,17.0212,16.952,16.9589,231400.0
2008-12-17 15:35:00,24.48,24.55,24.44,24.45,207000.0,16.9589,17.0074,16.9312,16.9381,207000.0
2008-12-17 15:40:00,24.46,24.58,24.46,24.53,319600.0,16.945,17.0282,16.945,16.9935,319600.0
2008-12-17 15:45:00,24.54,24.63,24.5,24.63,296600.0,17.0005,17.0628,16.9727,17.0628,296600.0
2008-12-17 15:50:00,24.63,24.63,24.53,24.55,325200.0,17.0628,17.0628,16.9935,17.0074,325200.0
2008-12-17 15:55:00,24.55,24.55,24.43,24.47,382300.0,17.0074,17.0074,16.9242,16.952,382300.0
2008-12-17 16:00:00,24.34,24.51,24.31,24.31,6400.0,16.8619,16.9797,16.8411,16.8411,6400.0
2008-12-17 16:05:00,24.31,24.31,24.31,24.31,300.0,16.8411,16.8411,16.8411,16.8411,300.0
2008-12-17 16:10:00,24.42,24.42,24.42,24.42,1500.0,16.9173,16.9173,16.9173,16.9173,1500.0
2008-12-18 09:30:00,24.71,24.72,24.43,24.44,80500.0,17.1182,17.1252,16.9242,16.9312,80500.0
2008-12-18 09:35:00,24.47,24.5,24.35,24.39,567900.0,16.952,16.9727,16.8688,16.8965,567900.0
2008-12-18 09:40:00,24.39,24.4,24.24,24.31,233800.0,16.8965,16.9035,16.7926,16.8411,233800.0
2008-12-18 09:45:00,24.31,24.32,24.13,24.22,121100.0,16.8411,16.848,16.7164,16.7788,121100.0
2008-12-18 09:50:00,24.22,24.22,24.0,24.05,99900.0,16.7788,16.7788,16.6264,16.661,99900.0
2008-12-18 09:55:00,24.03,24.13,24.02,24.05,117900.0,16.6471,16.7164,16.6402,16.661,117900.0
2008-12-18 10:00:00,24.06,24.2,24.06,24.12,320100.0,16.6679,16.7649,16.6679,16.7095,320100.0
2008-12-18 10:05:00,24.13,24.17,24.04,24.15,302100.0,16.7164,16.7441,16.6541,16.7303,302100.0
2008-12-18 10:10:00,24.15,24.18,24.08,24.09,318400.0,16.7303,16.7511,16.6818,16.6887,318400.0
2008-12-18 10:15:00,24.09,24.13,24.02,24.03,136700.0,16.6887,16.7164,16.6402,16.6471,136700.0
2008-12-18 10:20:00,24.02,24.11,24.02,24.07,89600.0,16.6402,16.7026,16.6402,16.6749,89600.0
2008-12-18 10:25:00,24.06,24.17,24.06,24.15,109700.0,16.6679,16.7441,16.6679,16.7303,109700.0
2008-12-18 10:30:00,24.15,24.23,24.14,24.18,302300.0,16.7303,16.7857,16.7233,16.7511,302300.0
2008-12-18 10:35:00,24.18,24.22,24.16,24.22,133400.0,16.7511,16.7788,16.7372,16.7788,133400.0
2008-12-18 10:40:00,24.22,24.25,24.19,24.25,56800.0,16.7788,16.7996,16.758,16.7996,56800.0
2008-12-18 10:45:00,24.25,24.28,24.2,24.25,94100.0,16.7996,16.8203,16.7649,16.7996,94100.0
2008-12-18 10:50:00,24.25,24.3,24.21,24.29,77700.0,16.7996,16.8342,16.7718,16.8273,77700.0
2008-12-18 10:55:00,24.3,24.3,24.15,24.17,149600.0,16.8342,16.8342,16.7303,16.7441,149600.0
2008-12-18 11:00:00,24.17,24.23,24.17,24.23,124400.0,16.7441,16.7857,16.7441,16.7857,124400.0
2008-12-18 11:05:00,24.24,24.25,24.09,24.09,95000.0,16.7926,16.7996,16.6887,16.6887,95000.0
2008-12-18 11:10:00,24.09,24.09,23.99,23.99,238700.0,16.6887,16.6887,16.6194,16.6194,238700.0
2008-12-18 11:15:00,24.0,24.04,24.0,24.02,79900.0,16.6264,16.6541,16.6264,16.6402,79900.0
2008-12-18 11:20:00,24.01,24.02,23.95,23.97,87900.0,16.6333,16.6402,16.5917,16.6056,87900.0
2008-12-18 11:25:00,23.97,24.0,23.93,23.96,89100.0,16.6056,16.6264,16.5779,16.5986,89100.0
2008-12-18 11:30:00,23.97,24.0,23.96,24.0,61300.0,16.6056,16.6264,16.5986,16.6264,61300.0
2008-12-18 11:35:00,24.0,24.0,23.94,24.0,75500.0,16.6264,16.6264,16.5848,16.6264,75500.0
2008-12-18 11:40:00,24.0,24.06,24.0,24.05,37300.0,16.6264,16.6679,16.6264,16.661,37300.0
2008-12-18 11:45:00,24.05,24.09,24.05,24.07,50900.0,16.661,16.6887,16.661,16.6749,50900.0
2008-12-18 11:50:00,24.07,24.09,24.06,24.09,40300.0,16.6749,16.6887,16.6679,16.6887,40300.0
2008-12-18 11:55:00,24.08,24.1,24.07,24.09,46000.0,16.6818,16.6956,16.6749,16.6887,46000.0
2008-12-18 12:00:00,24.09,24.12,24.01,24.03,66800.0,16.6887,16.7095,16.6333,16.6471,66800.0
2008-12-18 12:05:00,24.03,24.03,24.0,24.01,47800.0,16.6471,16.6471,16.6264,16.6333,47800.0
2008-12-18 12:10:00,24.01,24.07,24.01,24.06,46900.0,16.6333,16.6749,16.6333,16.6679,46900.0
2008-12-18 12:15:00,24.05,24.08,24.05,24.08,35500.0,16.661,16.6818,16.661,16.6818,35500.0
2008-12-18 12:20:00,24.09,24.09,23.98,24.02,52200.0,16.6887,16.6887,16.6125,16.6402,52200.0
2008-12-18 12:25:00,24.01,24.02,23.92,23.93,69800.0,16.6333,16.6402,16.5709,16.5779,69800.0
2008-12-18 12:30:00,23.92,23.99,23.92,23.97,74000.0,16.5709,16.6194,16.5709,16.6056,74000.0
2008-12-18 12:35:00,23.97,23.98,23.9,23.9,89700.0,16.6056,16.6125,16.5571,16.5571,89700.0
2008-12-18 12:40:00,23.9,24.0,23.9,24.0,45600.0,16.5571,16.6264,16.5571,16.6264,45600.0
2008-12-18 12:45:00,24.0,24.01,23.98,24.01,41600.0,16.6264,16.6333,16.6125,16.6333,41600.0
2008-12-18 12:50:00,24.01,24.01,23.96,23.96,51800.0,16.6333,16.6333,16.5986,16.5986,51800.0
2008-12-18 12:55:00,23.96,23.99,23.95,23.99,46000.0,16.5986,16.6194,16.5917,16.6194,46000.0
2008-12-18 13:00:00,23.98,24.01,23.98,23.98,110900.0,16.6125,16.6333,16.6125,16.6125,110900.0
2008-12-18 13:05:00,23.98,23.99,23.95,23.95,61700.0,16.6125,16.6194,16.5917,16.5917,61700.0
2008-12-18 13:10:00,23.96,23.98,23.95,23.98,41700.0,16.5986,16.6125,16.5917,16.6125,41700.0
2008-12-18 13:15:00,23.97,24.0,23.97,23.99,56200.0,16.6056,16.6264,16.6056,16.6194,56200.0
2008-12-18 13:20:00,23.98,23.98,23.93,23.93,58800.0,16.6125,16.6125,16.5779,16.5779,58800.0
2008-12-18 13:25:00,23.93,23.96,23.9,23.92,94800.0,16.5779,16.5986,16.5571,16.5709,94800.0
2008-12-18 13:30:00,23.92,23.94,23.88,23.88,101900.0,16.5709,16.5848,16.5432,16.5432,101900.0
2008-12-18 13:35:00,23.88,23.9,23.83,23.88,72800.0,16.5432,16.5571,16.5086,16.5432,72800.0
2008-12-18 13:40:00,23.88,23.88,23.83,23.84,129300.0,16.5432,16.5432,16.5086,16.5155,129300.0
2008-12-18 13:45:00,23.84,23.84,23.74,23.76,246600.0,16.5155,16.5155,16.4462,16.4601,246600.0
2008-12-18 13:50:00,23.76,23.77,23.74,23.77,116700.0,16.4601,16.467,16.4462,16.467,116700.0
2008-12-18 13:55:00,23.78,23.78,23.72,23.73,75800.0,16.474,16.474,16.4324,16.4393,75800.0
2008-12-18 14:00:00,23.73,23.76,23.69,23.74,156200.0,16.4393,16.4601,16.4116,16.4462,156200.0
2008-12-18 14:05:00,23.74,23.75,23.72,23.73,74000.0,16.4462,16.4532,16.4324,16.4393,74000.0
2008-12-18 14:10:00,23.72,23.73,23.7,23.7,78400.0,16.4324,16.4393,16.4185,16.4185,78400.0
2008-12-18 14:15:00,23.7,23.73,23.64,23.65,174800.0,16.4185,16.4393,16.377,16.3839,174800.0
2008-12-18 14:20:00,23.65,23.65,23.51,23.54,364800.0,16.3839,16.3839,16.2869,16.3077,364800.0
2008-12-18 14:25:00,23.53,23.64,23.53,23.63,318000.0,16.3008,16.377,16.3008,16.37,318000.0
2008-12-18 14:30:00,23.63,23.66,23.6,23.61,221500.0,16.37,16.3908,16.3493,16.3562,221500.0
2008-12-18 14:35:00,23.61,23.68,23.58,23.67,239200.0,16.3562,16.4047,16.3354,16.3977,239200.0
2008-12-18 14:40:00,23.67,23.77,23.66,23.7,644600.0,16.3977,16.467,16.3908,16.4185,644600.0
2008-12-18 14:45:00,23.71,23.81,23.67,23.79,193900.0,16.4255,16.4947,16.3977,16.4809,193900.0
2008-12-18 14:50:00,23.78,23.85,23.74,23.83,138400.0,16.474,16.5224,16.4462,16.5086,138400.0
2008-12-18 14:55:00,23.83,23.84,23.74,23.75,74300.0,16.5086,16.5155,16.4462,16.4532,74300.0
2008-12-18 15:00:00,23.75,23.77,23.66,23.74,111400.0,16.4532,16.467,16.3908,16.4462,111400.0
2008-12-18 15:05:00,23.74,23.75,23.65,23.67,77100.0,16.4462,16.4532,16.3839,16.3977,77100.0
2008-12-18 15:10:00,23.67,23.67,23.55,23.57,283400.0,16.3977,16.3977,16.3146,16.3285,283400.0
2008-12-18 15:15:00,23.56,23.58,23.54,23.56,45700.0,16.3215,16.3354,16.3077,16.3215,45700.0
2008-12-18 15:20:00,23.55,23.55,23.28,23.32,176700.0,16.3146,16.3146,16.1276,16.1553,176700.0
2008-12-18 15:25:00,23.32,23.35,23.24,23.29,100000.0,16.1553,16.1761,16.0999,16.1345,100000.0
2008-12-18 15:30:00,23.28,23.41,23.27,23.34,249000.0,16.1276,16.2176,16.1206,16.1691,249000.0
2008-12-18 15:35:00,23.35,23.5,23.34,23.42,262600.0,16.1761,16.28,16.1691,16.2246,262600.0
2008-12-18 15:40:00,23.41,23.46,23.33,23.33,184700.0,16.2176,16.2523,16.1622,16.1622,184700.0
2008-12-18 15:45:00,23.34,23.44,23.3,23.4,225000.0,16.1691,16.2384,16.1414,16.2107,225000.0
2008-12-18 15:50:00,23.4,23.52,23.39,23.4,421200.0,16.2107,16.2938,16.2038,16.2107,421200.0
2008-12-18 15:55:00,23.41,23.51,23.38,23.45,255700.0,16.2176,16.2869,16.1968,16.2453,255700.0
2008-12-18 16:00:00,23.51,23.59,23.51,23.59,43300.0,16.2869,16.3423,16.2869,16.3423,43300.0
2008-12-18 16:05:00,23.56,23.56,23.55,23.55,34200.0,16.3215,16.3215,16.3146,16.3146,34200.0
2008-12-18 16:10:00,23.55,23.55,23.55,23.55,0.0,16.3146,16.3146,16.3146,16.3146,0.0
2008-12-19 09:30:00,23.3,23.3,23.08,23.1,73300.0,16.3417,16.3417,16.1874,16.2014,73300.0
2008-12-19 09:35:00,23.09,23.12,22.97,22.98,63800.0,16.1944,16.2155,16.1103,16.1173,63800.0
2008-12-19 09:40:00,22.99,23.08,22.85,22.86,85000.0,16.1243,16.1874,16.0261,16.0331,85000.0
2008-12-19 09:45:00,22.87,22.91,22.79,22.89,81500.0,16.0401,16.0682,15.984,16.0541,81500.0
2008-12-19 09:50:00,22.89,22.95,22.85,22.86,56000.0,16.0541,16.0962,16.0261,16.0331,56000.0
2008-12-19 09:55:00,22.85,23.01,22.85,22.93,66800.0,16.0261,16.1383,16.0261,16.0822,66800.0
2008-12-19 10:00:00,22.94,23.08,22.94,23.06,102000.0,16.0892,16.1874,16.0892,16.1734,102000.0
2008-12-19 10:05:00,23.08,23.09,23.01,23.09,49200.0,16.1874,16.1944,16.1383,16.1944,49200.0
2008-12-19 10:10:00,23.08,23.21,23.04,23.18,93400.0,16.1874,16.2786,16.1594,16.2575,93400.0
2008-12-19 10:15:00,23.18,23.31,23.18,23.28,97900.0,16.2575,16.3487,16.2575,16.3277,97900.0
2008-12-19 10:20:00,23.28,23.34,23.28,23.29,88000.0,16.3277,16.3698,16.3277,16.3347,88000.0
2008-12-19 10:25:00,23.3,23.35,23.28,23.33,175800.0,16.3417,16.3768,16.3277,16.3627,175800.0
2008-12-19 10:30:00,23.34,23.35,23.26,23.26,38000.0,16.3698,16.3768,16.3137,16.3137,38000.0
2008-12-19 10:35:00,23.26,23.31,23.24,23.31,50000.0,16.3137,16.3487,16.2996,16.3487,50000.0
2008-12-19 10:40:00,23.31,23.41,23.28,23.41,113600.0,16.3487,16.4189,16.3277,16.4189,113600.0
2008-12-19 10:45:00,23.41,23.42,23.32,23.32,79200.0,16.4189,16.4259,16.3557,16.3557,79200.0
2008-12-19 10:50:00,23.32,23.36,23.31,23.33,120200.0,16.3557,16.3838,16.3487,16.3627,120200.0
2008-12-19 10:55:00,23.32,23.32,23.2,23.22,382700.0,16.3557,16.3557,16.2716,16.2856,382700.0
2008-12-19 11:00:00,23.23,23.29,23.21,23.27,139900.0,16.2926,16.3347,16.2786,16.3207,139900.0
2008-12-19 11:05:00,23.28,23.28,23.18,23.18,99800.0,16.3277,16.3277,16.2575,16.2575,99800.0
2008-12-19 11:10:00,23.19,23.26,23.19,23.23,54800.0,16.2646,16.3137,16.2646,16.2926,54800.0
2008-12-19 11:15:00,23.23,23.3,23.19,23.24,59200.0,16.2926,16.3417,16.2646,16.2996,59200.0
2008-12-19 11:20:00,23.24,23.3,23.22,23.25,49000.0,16.2996,16.3417,16.2856,16.3066,49000.0
2008-12-19 11:25:00,23.25,23.25,23.15,23.16,65400.0,16.3066,16.3066,16.2365,16.2435,65400.0
2008-12-19 11:30:00,23.17,23.24,23.17,23.21,43100.0,16.2505,16.2996,16.2505,16.2786,43100.0
2008-12-19 11:35:00,23.21,23.21,23.14,23.14,47200.0,16.2786,16.2786,16.2295,16.2295,47200.0
2008-12-19 11:40:00,23.14,23.18,23.07,23.08,95400.0,16.2295,16.2575,16.1804,16.1874,95400.0
2008-12-19 11:45:00,23.08,23.1,23.05,23.08,54400.0,16.1874,16.2014,16.1664,16.1874,54400.0
2008-12-19 11:50:00,23.07,23.08,23.03,23.05,32300.0,16.1804,16.1874,16.1523,16.1664,32300.0
2008-12-19 11:55:00,23.04,23.06,22.97,22.98,81300.0,16.1594,16.1734,16.1103,16.1173,81300.0
2008-12-19 12:00:00,22.98,23.0,22.91,22.93,82300.0,16.1173,16.1313,16.0682,16.0822,82300.0
2008-12-19 12:05:00,22.93,22.93,22.86,22.88,156100.0,16.0822,16.0822,16.0331,16.0471,156100.0
2008-12-19 12:10:00,22.88,22.99,22.87,22.97,193800.0,16.0471,16.1243,16.0401,16.1103,193800.0
2008-12-19 12:15:00,22.96,23.0,22.93,22.95,80500.0,16.1032,16.1313,16.0822,16.0962,80500.0
2008-12-19 12:20:00,22.96,22.96,22.87,22.9,41100.0,16.1032,16.1032,16.0401,16.0612,41100.0
2008-12-19 12:25:00,22.9,22.98,22.9,22.97,121500.0,16.0612,16.1173,16.0612,16.1103,121500.0
2008-12-19 12:30:00,22.96,23.01,22.96,22.99,137400.0,16.1032,16.1383,16.1032,16.1243,137400.0
2008-12-19 12:35:00,23.0,23.02,22.98,23.01,28800.0,16.1313,16.1453,16.1173,16.1383,28800.0
2008-12-19 12:40:00,23.01,23.02,22.96,22.96,99800.0,16.1383,16.1453,16.1032,16.1032,99800.0
2008-12-19 12:45:00,22.95,23.01,22.94,23.0,68700.0,16.0962,16.1383,16.0892,16.1313,68700.0
2008-12-19 12:50:00,22.99,22.99,22.93,22.93,62100.0,16.1243,16.1243,16.0822,16.0822,62100.0
2008-12-19 12:55:00,22.94,22.97,22.94,22.97,22900.0,16.0892,16.1103,16.0892,16.1103,22900.0
2008-12-19 13:00:00,22.96,23.02,22.96,23.01,64500.0,16.1032,16.1453,16.1032,16.1383,64500.0
2008-12-19 13:05:00,23.01,23.02,22.97,23.01,99900.0,16.1383,16.1453,16.1103,16.1383,99900.0
2008-12-19 13:10:00,23.01,23.06,22.98,23.04,87000.0,16.1383,16.1734,16.1173,16.1594,87000.0
2008-12-19 13:15:00,23.04,23.1,23.04,23.07,53800.0,16.1594,16.2014,16.1594,16.1804,53800.0
2008-12-19 13:20:00,23.06,23.09,23.06,23.08,22600.0,16.1734,16.1944,16.1734,16.1874,22600.0
2008-12-19 13:25:00,23.08,23.1,23.07,23.09,40500.0,16.1874,16.2014,16.1804,16.1944,40500.0
2008-12-19 13:30:00,23.1,23.13,23.1,23.1,46900.0,16.2014,16.2225,16.2014,16.2014,46900.0
2008-12-19 13:35:00,23.11,23.13,23.09,23.11,14600.0,16.2084,16.2225,16.1944,16.2084,14600.0
2008-12-19 13:40:00,23.12,23.14,23.09,23.1,38300.0,16.2155,16.2295,16.1944,16.2014,38300.0
2008-12-19 13:45:00,23.1,23.12,23.06,23.06,16200.0,16.2014,16.2155,16.1734,16.1734,16200.0
2008-12-19 13:50:00,23.07,23.07,22.98,23.01,38500.0,16.1804,16.1804,16.1173,16.1383,38500.0
2008-12-19 13:55:00,23.01,23.05,23.01,23.01,29300.0,16.1383,16.1664,16.1383,16.1383,29300.0
2008-12-19 14:00:00,23.0,23.1,23.0,23.07,31300.0,16.1313,16.2014,16.1313,16.1804,31300.0
2008-12-19 14:05:00,23.07,23.08,23.02,23.04,33100.0,16.1804,16.1874,16.1453,16.1594,33100.0
2008-12-19 14:10:00,23.03,23.06,22.98,22.99,26800.0,16.1523,16.1734,16.1173,16.1243,26800.0
2008-12-19 14:15:00,23.0,23.04,23.0,23.0,80200.0,16.1313,16.1594,16.1313,16.1313,80200.0
2008-12-19 14:20:00,23.0,23.0,22.9,22.93,37000.0,16.1313,16.1313,16.0612,16.0822,37000.0
2008-12-19 14:25:00,22.93,23.0,22.92,22.96,49600.0,16.0822,16.1313,16.0752,16.1032,49600.0
2008-12-19 14:30:00,22.97,23.02,22.95,22.99,54400.0,16.1103,16.1453,16.0962,16.1243,54400.0
2008-12-19 14:35:00,22.99,23.02,22.96,22.99,66400.0,16.1243,16.1453,16.1032,16.1243,66400.0
2008-12-19 14:40:00,23.0,23.04,22.98,23.01,64000.0,16.1313,16.1594,16.1173,16.1383,64000.0
2008-12-19 14:45:00,23.02,23.07,23.02,23.04,168200.0,16.1453,16.1804,16.1453,16.1594,168200.0
2008-12-19 14:50:00,23.04,23.06,22.93,22.94,190400.0,16.1594,16.1734,16.0822,16.0892,190400.0
2008-12-19 14:55:00,22.93,22.97,22.88,22.93,63800.0,16.0822,16.1103,16.0471,16.0822,63800.0
2008-12-19 15:00:00,22.93,22.94,22.87,22.93,105200.0,16.0822,16.0892,16.0401,16.0822,105200.0
2008-12-19 15:05:00,22.93,22.95,22.89,22.92,266500.0,16.0822,16.0962,16.0541,16.0752,266500.0
2008-12-19 15:10:00,22.93,22.93,22.83,22.86,171900.0,16.0822,16.0822,16.0121,16.0331,171900.0
2008-12-19 15:15:00,22.86,22.86,22.75,22.79,185700.0,16.0331,16.0331,15.956,15.984,185700.0
2008-12-19 15:20:00,22.79,22.83,22.72,22.83,129400.0,15.984,16.0121,15.9349,16.0121,129400.0
2008-12-19 15:25:00,22.84,22.87,22.76,22.83,135400.0,16.0191,16.0401,15.963,16.0121,135400.0
2008-12-19 15:30:00,22.83,22.84,22.75,22.75,244400.0,16.0121,16.0191,15.956,15.956,244400.0
2008-12-19 15:35:00,22.74,22.82,22.74,22.76,161900.0,15.9489,16.0051,15.9489,15.963,161900.0
2008-12-19 15:40:00,22.77,22.85,22.74,22.81,190900.0,15.97,16.0261,15.9489,15.998,190900.0
2008-12-19 15:45:00,22.81,22.83,22.77,22.82,133400.0,15.998,16.0121,15.97,16.0051,133400.0
2008-12-19 15:50:00,22.83,22.87,22.83,22.85,121000.0,16.0121,16.0401,16.0121,16.0261,121000.0
2008-12-19 15:55:00,22.84,22.89,22.79,22.79,406600.0,16.0191,16.0541,15.984,15.984,406600.0
2008-12-19 16:00:00,22.69,22.78,22.69,22.78,18500.0,15.9139,15.977,15.9139,15.977,18500.0
2008-12-19 16:05:00,22.78,22.78,22.78,22.78,0.0,15.977,15.977,15.977,15.977,0.0
2008-12-19 16:10:00,22.81,22.81,22.81,22.81,100.0,15.998,15.998,15.998,15.998,100.0
2008-12-22 09:30:00,22.9,22.9,22.56,22.59,53700.0,16.0612,16.0612,15.8227,15.8437,53700.0
2008-12-22 09:35:00,22.58,22.66,22.57,22.58,49800.0,15.8367,15.8928,15.8297,15.8367,49800.0
2008-12-22 09:40:00,22.57,22.57,22.46,22.5,59700.0,15.8297,15.8297,15.7526,15.7806,59700.0
2008-12-22 09:45:00,22.48,22.55,22.43,22.53,92500.0,15.7666,15.8157,15.7315,15.8017,92500.0
2008-12-22 09:50:00,22.53,22.54,22.46,22.47,87400.0,15.8017,15.8087,15.7526,15.7596,87400.0
2008-12-22 09:55:00,22.48,22.49,22.39,22.45,34600.0,15.7666,15.7736,15.7035,15.7455,34600.0
2008-12-22 10:00:00,22.45,22.46,22.37,22.37,20600.0,15.7455,15.7526,15.6894,15.6894,20600.0
2008-12-22 10:05:00,22.37,22.38,22.28,22.32,107800.0,15.6894,15.6965,15.6263,15.6544,107800.0
2008-12-22 10:10:00,22.32,22.32,22.24,22.24,30100.0,15.6544,15.6544,15.5983,15.5983,30100.0
2008-12-22 10:15:00,22.24,22.26,22.19,22.25,76400.0,15.5983,15.6123,15.5632,15.6053,76400.0
2008-12-22 10:20:00,22.26,22.26,22.21,22.24,39500.0,15.6123,15.6123,15.5772,15.5983,39500.0
2008-12-22 10:25:00,22.23,22.24,22.22,22.24,38400.0,15.5912,15.5983,15.5842,15.5983,38400.0
2008-12-22 10:30:00,22.24,22.31,22.24,22.3,59300.0,15.5983,15.6474,15.5983,15.6403,59300.0
2008-12-22 10:35:00,22.31,22.34,22.3,22.33,197800.0,15.6474,15.6684,15.6403,15.6614,197800.0
2008-12-22 10:40:00,22.33,22.34,22.24,22.3,58100.0,15.6614,15.6684,15.5983,15.6403,58100.0
2008-12-22 10:45:00,22.29,22.35,22.29,22.34,32200.0,15.6333,15.6754,15.6333,15.6684,32200.0
2008-12-22 10:50:00,22.34,22.35,22.3,22.35,37400.0,15.6684,15.6754,15.6403,15.6754,37400.0
2008-12-22 10:55:00,22.35,22.35,22.3,22.3,33300.0,15.6754,15.6754,15.6403,15.6403,33300.0
2008-12-22 11:00:00,22.3,22.3,22.21,22.24,41100.0,15.6403,15.6403,15.5772,15.5983,41100.0
2008-12-22 11:05:00,22.23,22.27,22.23,22.25,15900.0,15.5912,15.6193,15.5912,15.6053,15900.0
2008-12-22 11:10:00,22.25,22.26,22.23,22.23,16800.0,15.6053,15.6123,15.5912,15.5912,16800.0
2008-12-22 11:15:00,22.22,22.26,22.2,22.23,42100.0,15.5842,15.6123,15.5702,15.5912,42100.0
2008-12-22 11:20:00,22.22,22.22,22.12,22.12,54600.0,15.5842,15.5842,15.5141,15.5141,54600.0
2008-12-22 11:25:00,22.11,22.14,22.11,22.14,26200.0,15.5071,15.5281,15.5071,15.5281,26200.0
2008-12-22 11:30:00,22.13,22.13,22.03,22.05,93200.0,15.5211,15.5211,15.451,15.465,93200.0
2008-12-22 11:35:00,22.04,22.05,22.0,22.04,246300.0,15.458,15.465,15.4299,15.458,246300.0
2008-12-22 11:40:00,22.04,22.04,21.98,21.98,170800.0,15.458,15.458,15.4159,15.4159,170800.0
2008-12-22 11:45:00,21.99,22.04,21.95,22.04,59000.0,15.4229,15.458,15.3949,15.458,59000.0
2008-12-22 11:50:00,22.04,22.05,22.02,22.04,24400.0,15.458,15.465,15.444,15.458,24400.0
2008-12-22 11:55:00,22.04,22.05,22.0,22.03,44800.0,15.458,15.465,15.4299,15.451,44800.0
2008-12-22 12:00:00,22.02,22.02,21.96,21.96,136700.0,15.444,15.444,15.4019,15.4019,136700.0
2008-12-22 12:05:00,21.96,21.99,21.91,21.91,79100.0,15.4019,15.4229,15.3668,15.3668,79100.0
2008-12-22 12:10:00,21.91,21.95,21.91,21.95,18700.0,15.3668,15.3949,15.3668,15.3949,18700.0
2008-12-22 12:15:00,21.94,21.96,21.91,21.95,138800.0,15.3879,15.4019,15.3668,15.3949,138800.0
2008-12-22 12:20:00,21.95,21.96,21.92,21.92,40100.0,15.3949,15.4019,15.3738,15.3738,40100.0
2008-12-22 12:25:00,21.92,21.95,21.92,21.93,33600.0,15.3738,15.3949,15.3738,15.3808,33600.0
2008-12-22 12:30:00,21.93,21.99,21.91,21.98,455900.0,15.3808,15.4229,15.3668,15.4159,455900.0
2008-12-22 12:35:00,21.99,22.04,21.97,21.97,130300.0,15.4229,15.458,15.4089,15.4089,130300.0
2008-12-22 12:40:00,21.96,22.03,21.96,22.03,19400.0,15.4019,15.451,15.4019,15.451,19400.0
2008-12-22 12:45:00,22.01,22.04,22.01,22.03,17700.0,15.4369,15.458,15.4369,15.451,17700.0
2008-12-22 12:50:00,22.03,22.09,22.02,22.08,50900.0,15.451,15.4931,15.444,15.486,50900.0
2008-12-22 12:55:00,22.08,22.12,22.05,22.05,125500.0,15.486,15.5141,15.465,15.465,125500.0
2008-12-22 13:00:00,22.06,22.09,22.05,22.07,28300.0,15.472,15.4931,15.465,15.479,28300.0
2008-12-22 13:05:00,22.06,22.07,21.97,21.98,43400.0,15.472,15.479,15.4089,15.4159,43400.0
2008-12-22 13:10:00,21.98,22.01,21.96,21.99,37200.0,15.4159,15.4369,15.4019,15.4229,37200.0
2008-12-22 13:15:00,21.99,22.08,21.99,22.06,25100.0,15.4229,15.486,15.4229,15.472,25100.0
2008-12-22 13:20:00,22.05,22.07,22.04,22.04,14200.0,15.465,15.479,15.458,15.458,14200.0
2008-12-22 13:25:00,22.06,22.07,22.01,22.03,46700.0,15.472,15.479,15.4369,15.451,46700.0
2008-12-22 13:30:00,22.03,22.03,21.98,22.0,132200.0,15.451,15.451,15.4159,15.4299,132200.0
2008-12-22 13:35:00,22.0,22.03,22.0,22.03,33100.0,15.4299,15.451,15.4299,15.451,33100.0
2008-12-22 13:40:00,22.03,22.04,21.97,21.97,50700.0,15.451,15.458,15.4089,15.4089,50700.0
2008-12-22 13:45:00,21.96,21.96,21.91,21.91,47100.0,15.4019,15.4019,15.3668,15.3668,47100.0
2008-12-22 13:50:00,21.92,21.95,21.92,21.92,103000.0,15.3738,15.3949,15.3738,15.3738,103000.0
2008-12-22 13:55:00,21.92,21.94,21.87,21.92,95200.0,15.3738,15.3879,15.3388,15.3738,95200.0
2008-12-22 14:00:00,21.92,21.93,21.9,21.91,98000.0,15.3738,15.3808,15.3598,15.3668,98000.0
2008-12-22 14:05:00,21.92,21.97,21.91,21.92,71400.0,15.3738,15.4089,15.3668,15.3738,71400.0
2008-12-22 14:10:00,21.92,21.92,21.86,21.88,45000.0,15.3738,15.3738,15.3317,15.3458,45000.0
2008-12-22 14:15:00,21.89,21.9,21.81,21.84,94000.0,15.3528,15.3598,15.2967,15.3177,94000.0
2008-12-22 14:20:00,21.84,21.84,21.77,21.79,55600.0,15.3177,15.3177,15.2686,15.2826,55600.0
2008-12-22 14:25:00,21.78,21.79,21.71,21.76,79100.0,15.2756,15.2826,15.2265,15.2616,79100.0
2008-12-22 14:30:00,21.76,21.77,21.7,21.75,45100.0,15.2616,15.2686,15.2195,15.2546,45100.0
2008-12-22 14:35:00,21.74,21.77,21.74,21.76,14500.0,15.2476,15.2686,15.2476,15.2616,14500.0
2008-12-22 14:40:00,21.76,21.83,21.76,21.8,25100.0,15.2616,15.3107,15.2616,15.2897,25100.0
2008-12-22 14:45:00,21.79,21.88,21.79,21.87,40700.0,15.2826,15.3458,15.2826,15.3388,40700.0
2008-12-22 14:50:00,21.87,21.89,21.83,21.83,133300.0,15.3388,15.3528,15.3107,15.3107,133300.0
2008-12-22 14:55:00,21.82,21.82,21.71,21.73,228700.0,15.3037,15.3037,15.2265,15.2406,228700.0
2008-12-22 15:00:00,21.72,21.77,21.69,21.73,121400.0,15.2336,15.2686,15.2125,15.2406,121400.0
2008-12-22 15:05:00,21.74,21.79,21.73,21.76,60800.0,15.2476,15.2826,15.2406,15.2616,60800.0
2008-12-22 15:10:00,21.76,21.79,21.71,21.71,222300.0,15.2616,15.2826,15.2265,15.2265,222300.0
2008-12-22 15:15:00,21.71,21.74,21.69,21.69,109700.0,15.2265,15.2476,15.2125,15.2125,109700.0
2008-12-22 15:20:00,21.68,21.71,21.66,21.71,51600.0,15.2055,15.2265,15.1915,15.2265,51600.0
2008-12-22 15:25:00,21.72,21.72,21.59,21.61,111800.0,15.2336,15.2336,15.1424,15.1564,111800.0
2008-12-22 15:30:00,21.62,21.67,21.62,21.65,28600.0,15.1634,15.1985,15.1634,15.1845,28600.0
2008-12-22 15:35:00,21.65,21.8,21.65,21.78,226200.0,15.1845,15.2897,15.1845,15.2756,226200.0
2008-12-22 15:40:00,21.77,21.83,21.73,21.74,140100.0,15.2686,15.3107,15.2406,15.2476,140100.0
2008-12-22 15:45:00,21.74,21.79,21.74,21.77,110100.0,15.2476,15.2826,15.2476,15.2686,110100.0
2008-12-22 15:50:00,21.77,21.85,21.77,21.81,250100.0,15.2686,15.3247,15.2686,15.2967,250100.0
2008-12-22 15:55:00,21.81,22.03,21.77,21.99,653800.0,15.2967,15.451,15.2686,15.4229,653800.0
2008-12-22 16:00:00,21.89,22.03,21.89,22.03,76400.0,15.3528,15.451,15.3528,15.451,76400.0
2008-12-22 16:05:00,22.08,22.16,21.88,21.88,6700.0,15.486,15.5422,15.3458,15.3458,6700.0
2008-12-22 16:10:00,21.88,21.88,21.88,21.88,0.0,15.3458,15.3458,15.3458,15.3458,0.0
2008-12-23 09:30:00,22.15,22.38,22.05,22.35,288400.0,15.5351,15.6965,15.465,15.6754,288400.0
2008-12-23 09:35:00,22.36,22.36,22.21,22.25,101100.0,15.6824,15.6824,15.5772,15.6053,101100.0
2008-12-23 09:40:00,22.24,22.28,22.2,22.25,104100.0,15.5983,15.6263,15.5702,15.6053,104100.0
2008-12-23 09:45:00,22.24,22.27,22.23,22.27,191200.0,15.5983,15.6193,15.5912,15.6193,191200.0
2008-12-23 09:50:00,22.27,22.3,22.24,22.29,349000.0,15.6193,15.6403,15.5983,15.6333,349000.0
2008-12-23 09:55:00,22.3,22.41,22.3,22.39,227200.0,15.6403,15.7175,15.6403,15.7035,227200.0
2008-12-23 10:00:00,22.39,22.41,22.27,22.27,345100.0,15.7035,15.7175,15.6193,15.6193,345100.0
2008-12-23 10:05:00,22.26,22.27,22.2,22.25,55700.0,15.6123,15.6193,15.5702,15.6053,55700.0
2008-12-23 10:10:00,22.25,22.33,22.22,22.33,286000.0,15.6053,15.6614,15.5842,15.6614,286000.0
2008-12-23 10:15:00,22.33,22.33,22.25,22.25,44900.0,15.6614,15.6614,15.6053,15.6053,44900.0
2008-12-23 10:20:00,22.25,22.25,22.14,22.18,81200.0,15.6053,15.6053,15.5281,15.5562,81200.0
2008-12-23 10:25:00,22.18,22.24,22.18,22.23,117800.0,15.5562,15.5983,15.5562,15.5912,117800.0
2008-12-23 10:30:00,22.24,22.33,22.24,22.33,61500.0,15.5983,15.6614,15.5983,15.6614,61500.0
2008-12-23 10:35:00,22.34,22.35,22.26,22.26,72300.0,15.6684,15.6754,15.6123,15.6123,72300.0
2008-12-23 10:40:00,22.26,22.3,22.21,22.23,45000.0,15.6123,15.6403,15.5772,15.5912,45000.0
2008-12-23 10:45:00,22.23,22.34,22.23,22.33,42700.0,15.5912,15.6684,15.5912,15.6614,42700.0
2008-12-23 10:50:00,22.32,22.32,22.26,22.29,66700.0,15.6544,15.6544,15.6123,15.6333,66700.0
2008-12-23 10:55:00,22.29,22.31,22.24,22.26,71900.0,15.6333,15.6474,15.5983,15.6123,71900.0
2008-12-23 11:00:00,22.25,22.29,22.25,22.26,22600.0,15.6053,15.6333,15.6053,15.6123,22600.0
2008-12-23 11:05:00,22.26,22.26,22.21,22.24,42100.0,15.6123,15.6123,15.5772,15.5983,42100.0
2008-12-23 11:10:00,22.24,22.24,22.2,22.22,139700.0,15.5983,15.5983,15.5702,15.5842,139700.0
2008-12-23 11:15:00,22.22,22.22,22.15,22.15,292100.0,15.5842,15.5842,15.5351,15.5351,292100.0
2008-12-23 11:20:00,22.14,22.16,22.13,22.14,22500.0,15.5281,15.5422,15.5211,15.5281,22500.0
2008-12-23 11:25:00,22.14,22.14,22.03,22.04,246300.0,15.5281,15.5281,15.451,15.458,246300.0
2008-12-23 11:30:00,22.05,22.08,22.03,22.08,36600.0,15.465,15.486,15.451,15.486,36600.0
2008-12-23 11:35:00,22.08,22.1,22.08,22.1,22900.0,15.486,15.5001,15.486,15.5001,22900.0
2008-12-23 11:40:00,22.09,22.13,22.06,22.13,167900.0,15.4931,15.5211,15.472,15.5211,167900.0
2008-12-23 11:45:00,22.13,22.15,22.13,22.14,43900.0,15.5211,15.5351,15.5211,15.5281,43900.0
2008-12-23 11:50:00,22.14,22.14,22.1,22.1,55000.0,15.5281,15.5281,15.5001,15.5001,55000.0
2008-12-23 11:55:00,22.09,22.1,22.01,22.01,60300.0,15.4931,15.5001,15.4369,15.4369,60300.0
2008-12-23 12:00:00,22.01,22.02,21.98,21.99,24600.0,15.4369,15.444,15.4159,15.4229,24600.0
2008-12-23 12:05:00,21.98,22.0,21.94,21.94,59400.0,15.4159,15.4299,15.3879,15.3879,59400.0
2008-12-23 12:10:00,21.94,21.94,21.89,21.92,34500.0,15.3879,15.3879,15.3528,15.3738,34500.0
2008-12-23 12:15:00,21.92,21.92,21.88,21.91,14800.0,15.3738,15.3738,15.3458,15.3668,14800.0
2008-12-23 12:20:00,21.91,21.93,21.9,21.91,27200.0,15.3668,15.3808,15.3598,15.3668,27200.0
2008-12-23 12:25:00,21.91,21.91,21.87,21.91,19700.0,15.3668,15.3668,15.3388,15.3668,19700.0
2008-12-23 12:30:00,21.91,21.92,21.84,21.84,34300.0,15.3668,15.3738,15.3177,15.3177,34300.0
2008-12-23 12:35:00,21.86,21.88,21.84,21.84,71900.0,15.3317,15.3458,15.3177,15.3177,71900.0
2008-12-23 12:40:00,21.86,21.88,21.83,21.83,57500.0,15.3317,15.3458,15.3107,15.3107,57500.0
2008-12-23 12:45:00,21.84,21.9,21.83,21.9,78300.0,15.3177,15.3598,15.3107,15.3598,78300.0
2008-12-23 12:50:00,21.9,21.98,21.9,21.98,33700.0,15.3598,15.4159,15.3598,15.4159,33700.0
2008-12-23 12:55:00,21.98,21.98,21.95,21.95,22800.0,15.4159,15.4159,15.3949,15.3949,22800.0
2008-12-23 13:00:00,21.94,21.94,21.9,21.9,14300.0,15.3879,15.3879,15.3598,15.3598,14300.0
2008-12-23 13:05:00,21.9,21.94,21.9,21.94,31800.0,15.3598,15.3879,15.3598,15.3879,31800.0
2008-12-23 13:10:00,21.94,21.96,21.93,21.93,23100.0,15.3879,15.4019,15.3808,15.3808,23100.0
2008-12-23 13:15:00,21.94,21.96,21.93,21.93,20800.0,15.3879,15.4019,15.3808,15.3808,20800.0
2008-12-23 13:20:00,21.93,21.98,21.91,21.98,87200.0,15.3808,15.4159,15.3668,15.4159,87200.0
2008-12-23 13:25:00,21.96,21.97,21.94,21.96,20000.0,15.4019,15.4089,15.3879,15.4019,20000.0
2008-12-23 13:30:00,21.96,21.97,21.95,21.96,12500.0,15.4019,15.4089,15.3949,15.4019,12500.0
2008-12-23 13:35:00,21.97,21.97,21.92,21.94,82100.0,15.4089,15.4089,15.3738,15.3879,82100.0
2008-12-23 13:40:00,21.94,21.97,21.94,21.95,32300.0,15.3879,15.4089,15.3879,15.3949,32300.0
2008-12-23 13:45:00,21.96,21.97,21.94,21.96,34800.0,15.4019,15.4089,15.3879,15.4019,34800.0
2008-12-23 13:50:00,21.97,22.01,21.96,22.0,53700.0,15.4089,15.4369,15.4019,15.4299,53700.0
2008-12-23 13:55:00,22.0,22.09,21.99,22.09,77200.0,15.4299,15.4931,15.4229,15.4931,77200.0
2008-12-23 14:00:00,22.08,22.09,22.05,22.05,53000.0,15.486,15.4931,15.465,15.465,53000.0
2008-12-23 14:05:00,22.05,22.05,22.03,22.04,12000.0,15.465,15.465,15.451,15.458,12000.0
2008-12-23 14:10:00,22.05,22.07,22.03,22.07,22500.0,15.465,15.479,15.451,15.479,22500.0
2008-12-23 14:15:00,22.07,22.14,22.06,22.12,32000.0,15.479,15.5281,15.472,15.5141,32000.0
2008-12-23 14:20:00,22.11,22.15,22.11,22.15,51700.0,15.5071,15.5351,15.5071,15.5351,51700.0
2008-12-23 14:25:00,22.15,22.15,22.09,22.1,43500.0,15.5351,15.5351,15.4931,15.5001,43500.0
2008-12-23 14:30:00,22.1,22.11,21.93,21.97,48600.0,15.5001,15.5071,15.3808,15.4089,48600.0
2008-12-23 14:35:00,21.98,22.02,21.95,21.97,46300.0,15.4159,15.444,15.3949,15.4089,46300.0
2008-12-23 14:40:00,21.96,22.0,21.94,21.96,60300.0,15.4019,15.4299,15.3879,15.4019,60300.0
2008-12-23 14:45:00,21.95,21.95,21.88,21.93,65200.0,15.3949,15.3949,15.3458,15.3808,65200.0
2008-12-23 14:50:00,21.93,21.98,21.91,21.92,49300.0,15.3808,15.4159,15.3668,15.3738,49300.0
2008-12-23 14:55:00,21.94,21.95,21.88,21.9,84100.0,15.3879,15.3949,15.3458,15.3598,84100.0
2008-12-23 15:00:00,21.89,21.96,21.86,21.91,33100.0,15.3528,15.4019,15.3317,15.3668,33100.0
2008-12-23 15:05:00,21.91,21.91,21.82,21.84,78000.0,15.3668,15.3668,15.3037,15.3177,78000.0
2008-12-23 15:10:00,21.85,22.01,21.85,21.96,97800.0,15.3247,15.4369,15.3247,15.4019,97800.0
2008-12-23 15:15:00,21.96,21.99,21.89,21.89,45900.0,15.4019,15.4229,15.3528,15.3528,45900.0
2008-12-23 15:20:00,21.89,21.97,21.83,21.86,84800.0,15.3528,15.4089,15.3107,15.3317,84800.0
2008-12-23 15:25:00,21.85,21.96,21.84,21.9,159600.0,15.3247,15.4019,15.3177,15.3598,159600.0
2008-12-23 15:30:00,21.91,21.97,21.88,21.91,112500.0,15.3668,15.4089,15.3458,15.3668,112500.0
2008-12-23 15:35:00,21.87,21.88,21.81,21.83,107300.0,15.3388,15.3458,15.2967,15.3107,107300.0
2008-12-23 15:40:00,21.83,21.9,21.81,21.86,77500.0,15.3107,15.3598,15.2967,15.3317,77500.0
2008-12-23 15:45:00,21.88,21.91,21.85,21.89,101800.0,15.3458,15.3668,15.3247,15.3528,101800.0
2008-12-23 15:50:00,21.9,21.9,21.84,21.85,67600.0,15.3598,15.3598,15.3177,15.3247,67600.0
2008-12-23 15:55:00,21.86,21.88,21.82,21.83,51300.0,15.3317,15.3458,15.3037,15.3107,51300.0
2008-12-23 16:00:00,21.87,22.23,21.86,21.86,24700.0,15.3388,15.5912,15.3317,15.3317,24700.0
2008-12-23 16:05:00,21.93,21.93,21.93,21.93,2000.0,15.3808,15.3808,15.3808,15.3808,2000.0
2008-12-23 16:10:00,21.93,21.93,21.93,21.93,0.0,15.3808,15.3808,15.3808,15.3808,0.0
2008-12-24 09:30:00,22.07,22.07,21.86,21.91,250700.0,15.479,15.479,15.3317,15.3668,250700.0
2008-12-24 09:35:00,21.91,21.91,21.78,21.81,106600.0,15.3668,15.3668,15.2756,15.2967,106600.0
2008-12-24 09:40:00,21.79,21.82,21.77,21.81,11800.0,15.2826,15.3037,15.2686,15.2967,11800.0
2008-12-24 09:45:00,21.81,21.84,21.79,21.79,22500.0,15.2967,15.3177,15.2826,15.2826,22500.0
2008-12-24 09:50:00,21.8,21.92,21.8,21.91,207100.0,15.2897,15.3738,15.2897,15.3668,207100.0
2008-12-24 09:55:00,21.9,21.91,21.87,21.88,254400.0,15.3598,15.3668,15.3388,15.3458,254400.0
2008-12-24 10:00:00,21.88,21.9,21.84,21.9,19100.0,15.3458,15.3598,15.3177,15.3598,19100.0
2008-12-24 10:05:00,21.9,21.91,21.85,21.86,259200.0,15.3598,15.3668,15.3247,15.3317,259200.0
2008-12-24 10:10:00,21.86,21.94,21.86,21.93,129000.0,15.3317,15.3879,15.3317,15.3808,129000.0
2008-12-24 10:15:00,21.93,21.95,21.93,21.93,40000.0,15.3808,15.3949,15.3808,15.3808,40000.0
2008-12-24 10:20:00,21.94,22.02,21.93,22.0,258400.0,15.3879,15.444,15.3808,15.4299,258400.0
2008-12-24 10:25:00,22.01,22.02,21.98,22.0,15300.0,15.4369,15.444,15.4159,15.4299,15300.0
2008-12-24 10:30:00,22.01,22.02,22.01,22.01,16200.0,15.4369,15.444,15.4369,15.4369,16200.0
2008-12-24 10:35:00,22.02,22.02,21.93,21.97,218000.0,15.444,15.444,15.3808,15.4089,218000.0
2008-12-24 10:40:00,21.97,22.02,21.97,22.01,301200.0,15.4089,15.444,15.4089,15.4369,301200.0
2008-12-24 10:45:00,22.01,22.02,22.0,22.01,11300.0,15.4369,15.444,15.4299,15.4369,11300.0
2008-12-24 10:50:00,22.01,22.05,22.01,22.02,33300.0,15.4369,15.465,15.4369,15.444,33300.0
2008-12-24 10:55:00,22.03,22.04,22.0,22.0,14400.0,15.451,15.458,15.4299,15.4299,14400.0
2008-12-24 11:00:00,22.0,22.0,21.98,21.98,16400.0,15.4299,15.4299,15.4159,15.4159,16400.0
2008-12-24 11:05:00,21.97,22.01,21.97,22.01,7200.0,15.4089,15.4369,15.4089,15.4369,7200.0
2008-12-24 11:10:00,22.01,22.03,22.01,22.03,16000.0,15.4369,15.451,15.4369,15.451,16000.0
2008-12-24 11:15:00,22.04,22.07,22.03,22.03,55400.0,15.458,15.479,15.451,15.451,55400.0
2008-12-24 11:20:00,22.03,22.04,22.03,22.04,14900.0,15.451,15.458,15.451,15.458,14900.0
2008-12-24 11:25:00,22.04,22.06,22.02,22.02,119400.0,15.458,15.472,15.444,15.444,119400.0
2008-12-24 11:30:00,22.02,22.02,21.97,21.98,119400.0,15.444,15.444,15.4089,15.4159,119400.0
2008-12-24 11:35:00,21.97,21.98,21.96,21.97,63700.0,15.4089,15.4159,15.4019,15.4089,63700.0
2008-12-24 11:40:00,21.97,21.98,21.96,21.97,61700.0,15.4089,15.4159,15.4019,15.4089,61700.0
2008-12-24 11:45:00,21.97,21.97,21.94,21.95,10200.0,15.4089,15.4089,15.3879,15.3949,10200.0
2008-12-24 11:50:00,21.96,21.99,21.96,21.98,13200.0,15.4019,15.4229,15.4019,15.4159,13200.0
2008-12-24 11:55:00,21.97,21.98,21.97,21.97,11300.0,15.4089,15.4159,15.4089,15.4089,11300.0
2008-12-24 12:00:00,21.97,21.99,21.96,21.99,15400.0,15.4089,15.4229,15.4019,15.4229,15400.0
2008-12-24 12:05:00,21.99,21.99,21.96,21.96,4000.0,15.4229,15.4229,15.4019,15.4019,4000.0
2008-12-24 12:10:00,21.95,21.96,21.95,21.95,3600.0,15.3949,15.4019,15.3949,15.3949,3600.0
2008-12-24 12:15:00,21.95,21.95,21.93,21.95,14400.0,15.3949,15.3949,15.3808,15.3949,14400.0
2008-12-24 12:20:00,21.95,21.96,21.94,21.94,5200.0,15.3949,15.4019,15.3879,15.3879,5200.0
2008-12-24 12:25:00,21.94,21.95,21.9,21.9,27100.0,15.3879,15.3949,15.3598,15.3598,27100.0
2008-12-24 12:30:00,21.9,21.92,21.9,21.92,3700.0,15.3598,15.3738,15.3598,15.3738,3700.0
2008-12-24 12:35:00,21.91,21.92,21.9,21.91,13900.0,15.3668,15.3738,15.3598,15.3668,13900.0
2008-12-24 12:40:00,21.92,21.95,21.91,21.92,24000.0,15.3738,15.3949,15.3668,15.3738,24000.0
2008-12-24 12:45:00,21.92,21.96,21.92,21.95,450000.0,15.3738,15.4019,15.3738,15.3949,450000.0
2008-12-24 12:50:00,21.95,21.98,21.94,21.98,471300.0,15.3949,15.4159,15.3879,15.4159,471300.0
2008-12-24 12:55:00,21.97,21.97,21.87,21.88,123600.0,15.4089,15.4089,15.3388,15.3458,123600.0
2008-12-24 13:00:00,22.01,22.01,21.89,21.93,5600.0,15.4369,15.4369,15.3528,15.3808,5600.0
2008-12-24 13:05:00,21.93,21.93,21.93,21.93,0.0,15.3808,15.3808,15.3808,15.3808,0.0
2008-12-24 13:10:00,21.93,21.93,21.93,21.93,0.0,15.3808,15.3808,15.3808,15.3808,0.0
2008-12-26 09:30:00,22.08,22.1,22.01,22.09,27100.0,15.486,15.5001,15.4369,15.4931,27100.0
2008-12-26 09:35:00,22.09,22.12,22.09,22.11,11800.0,15.4931,15.5141,15.4931,15.5071,11800.0
2008-12-26 09:40:00,22.08,22.08,22.02,22.04,6800.0,15.486,15.486,15.444,15.458,6800.0
2008-12-26 09:45:00,22.03,22.03,21.97,21.98,7600.0,15.451,15.451,15.4089,15.4159,7600.0
2008-12-26 09:50:00,21.98,21.98,21.94,21.95,10500.0,15.4159,15.4159,15.3879,15.3949,10500.0
2008-12-26 09:55:00,21.94,21.97,21.94,21.96,3800.0,15.3879,15.4089,15.3879,15.4019,3800.0
2008-12-26 10:00:00,21.97,22.06,21.97,22.05,15700.0,15.4089,15.472,15.4089,15.465,15700.0
2008-12-26 10:05:00,22.05,22.06,22.03,22.04,119800.0,15.465,15.472,15.451,15.458,119800.0
2008-12-26 10:10:00,22.04,22.05,22.02,22.03,62900.0,15.458,15.465,15.444,15.451,62900.0
2008-12-26 10:15:00,22.03,22.03,21.98,21.99,10000.0,15.451,15.451,15.4159,15.4229,10000.0
2008-12-26 10:20:00,21.98,21.98,21.96,21.97,5500.0,15.4159,15.4159,15.4019,15.4089,5500.0
2008-12-26 10:25:00,21.96,21.96,21.91,21.92,71700.0,15.4019,15.4019,15.3668,15.3738,71700.0
2008-12-26 10:30:00,21.92,21.93,21.91,21.92,17100.0,15.3738,15.3808,15.3668,15.3738,17100.0
2008-12-26 10:35:00,21.92,21.92,21.85,21.85,21700.0,15.3738,15.3738,15.3247,15.3247,21700.0
2008-12-26 10:40:00,21.85,21.85,21.84,21.84,4400.0,15.3247,15.3247,15.3177,15.3177,4400.0
2008-12-26 10:45:00,21.85,21.87,21.85,21.86,9600.0,15.3247,15.3388,15.3247,15.3317,9600.0
2008-12-26 10:50:00,21.87,21.88,21.86,21.88,2700.0,15.3388,15.3458,15.3317,15.3458,2700.0
2008-12-26 10:55:00,21.88,21.89,21.87,21.89,3800.0,15.3458,15.3528,15.3388,15.3528,3800.0
2008-12-26 11:00:00,21.9,21.93,21.89,21.92,120100.0,15.3598,15.3808,15.3528,15.3738,120100.0
2008-12-26 11:05:00,21.93,21.94,21.93,21.93,8500.0,15.3808,15.3879,15.3808,15.3808,8500.0
2008-12-26 11:10:00,21.93,21.93,21.87,21.87,2200.0,15.3808,15.3808,15.3388,15.3388,2200.0
2008-12-26 11:15:00,21.88,21.88,21.86,21.88,8800.0,15.3458,15.3458,15.3317,15.3458,8800.0
2008-12-26 11:20:00,21.88,21.89,21.87,21.87,13100.0,15.3458,15.3528,15.3388,15.3388,13100.0
2008-12-26 11:25:00,21.88,21.88,21.87,21.88,6100.0,15.3458,15.3458,15.3388,15.3458,6100.0
2008-12-26 11:30:00,21.88,21.91,21.88,21.91,36500.0,15.3458,15.3668,15.3458,15.3668,36500.0
2008-12-26 11:35:00,21.91,21.93,21.9,21.92,1500.0,15.3668,15.3808,15.3598,15.3738,1500.0
2008-12-26 11:40:00,21.92,21.94,21.91,21.91,1700.0,15.3738,15.3879,15.3668,15.3668,1700.0
2008-12-26 11:45:00,21.91,21.91,21.89,21.9,44800.0,15.3668,15.3668,15.3528,15.3598,44800.0
2008-12-26 11:50:00,21.9,21.92,21.9,21.92,13900.0,15.3598,15.3738,15.3598,15.3738,13900.0
2008-12-26 11:55:00,21.92,21.95,21.92,21.95,17700.0,15.3738,15.3949,15.3738,15.3949,17700.0
2008-12-26 12:00:00,21.94,21.95,21.94,21.95,13000.0,15.3879,15.3949,15.3879,15.3949,13000.0
2008-12-26 12:05:00,21.95,21.95,21.95,21.95,1900.0,15.3949,15.3949,15.3949,15.3949,1900.0
2008-12-26 12:10:00,21.95,21.96,21.95,21.96,1600.0,15.3949,15.4019,15.3949,15.4019,1600.0
2008-12-26 12:15:00,21.95,21.96,21.95,21.95,700.0,15.3949,15.4019,15.3949,15.3949,700.0
2008-12-26 12:20:00,21.95,21.97,21.95,21.97,1900.0,15.3949,15.4089,15.3949,15.4089,1900.0
2008-12-26 12:25:00,21.97,21.97,21.93,21.93,3700.0,15.4089,15.4089,15.3808,15.3808,3700.0
2008-12-26 12:30:00,21.94,21.95,21.94,21.95,3800.0,15.3879,15.3949,15.3879,15.3949,3800.0
2008-12-26 12:35:00,21.95,21.96,21.95,21.95,6600.0,15.3949,15.4019,15.3949,15.3949,6600.0
2008-12-26 12:40:00,21.95,21.95,21.93,21.93,2100.0,15.3949,15.3949,15.3808,15.3808,2100.0
2008-12-26 12:45:00,21.93,21.94,21.92,21.92,38800.0,15.3808,15.3879,15.3738,15.3738,38800.0
2008-12-26 12:50:00,21.92,21.93,21.89,21.92,29400.0,15.3738,15.3808,15.3528,15.3738,29400.0
2008-12-26 12:55:00,21.92,21.93,21.92,21.92,10300.0,15.3738,15.3808,15.3738,15.3738,10300.0
2008-12-26 13:00:00,21.93,21.96,21.92,21.96,14000.0,15.3808,15.4019,15.3738,15.4019,14000.0
2008-12-26 13:05:00,21.97,21.99,21.96,21.99,18200.0,15.4089,15.4229,15.4019,15.4229,18200.0
2008-12-26 13:10:00,22.0,22.0,21.98,21.99,800.0,15.4299,15.4299,15.4159,15.4229,800.0
2008-12-26 13:15:00,21.99,22.0,21.99,22.0,1700.0,15.4229,15.4299,15.4229,15.4299,1700.0
2008-12-26 13:20:00,22.0,22.02,22.0,22.02,5700.0,15.4299,15.444,15.4299,15.444,5700.0
2008-12-26 13:25:00,22.02,22.08,22.02,22.08,12800.0,15.444,15.486,15.444,15.486,12800.0
2008-12-26 13:30:00,22.09,22.15,22.09,22.13,8700.0,15.4931,15.5351,15.4931,15.5211,8700.0
2008-12-26 13:35:00,22.13,22.14,22.12,22.14,4000.0,15.5211,15.5281,15.5141,15.5281,4000.0
2008-12-26 13:40:00,22.14,22.14,22.1,22.1,7700.0,15.5281,15.5281,15.5001,15.5001,7700.0
2008-12-26 13:45:00,22.1,22.12,22.1,22.12,107400.0,15.5001,15.5141,15.5001,15.5141,107400.0
2008-12-26 13:50:00,22.12,22.13,22.12,22.13,39600.0,15.5141,15.5211,15.5141,15.5211,39600.0
2008-12-26 13:55:00,22.13,22.15,22.13,22.14,94200.0,15.5211,15.5351,15.5211,15.5281,94200.0
2008-12-26 14:00:00,22.14,22.17,22.14,22.17,143300.0,15.5281,15.5492,15.5281,15.5492,143300.0
2008-12-26 14:05:00,22.17,22.17,22.16,22.16,16000.0,15.5492,15.5492,15.5422,15.5422,16000.0
2008-12-26 14:10:00,22.15,22.16,22.15,22.15,8400.0,15.5351,15.5422,15.5351,15.5351,8400.0
2008-12-26 14:15:00,22.15,22.19,22.15,22.19,16100.0,15.5351,15.5632,15.5351,15.5632,16100.0
2008-12-26 14:20:00,22.19,22.22,22.19,22.21,24200.0,15.5632,15.5842,15.5632,15.5772,24200.0
2008-12-26 14:25:00,22.22,22.22,22.2,22.2,2000.0,15.5842,15.5842,15.5702,15.5702,2000.0
2008-12-26 14:30:00,22.21,22.23,22.21,22.22,19300.0,15.5772,15.5912,15.5772,15.5842,19300.0
2008-12-26 14:35:00,22.21,22.24,22.21,22.24,33900.0,15.5772,15.5983,15.5772,15.5983,33900.0
2008-12-26 14:40:00,22.24,22.27,22.24,22.26,28300.0,15.5983,15.6193,15.5983,15.6123,28300.0
2008-12-26 14:45:00,22.27,22.27,22.24,22.24,15500.0,15.6193,15.6193,15.5983,15.5983,15500.0
2008-12-26 14:50:00,22.24,22.24,22.21,22.22,15900.0,15.5983,15.5983,15.5772,15.5842,15900.0
2008-12-26 14:55:00,22.22,22.25,22.22,22.24,11600.0,15.5842,15.6053,15.5842,15.5983,11600.0
2008-12-26 15:00:00,22.23,22.23,22.19,22.22,11600.0,15.5912,15.5912,15.5632,15.5842,11600.0
2008-12-26 15:05:00,22.23,22.23,22.22,22.22,1700.0,15.5912,15.5912,15.5842,15.5842,1700.0
2008-12-26 15:10:00,22.22,22.28,22.22,22.27,139200.0,15.5842,15.6263,15.5842,15.6193,139200.0
2008-12-26 15:15:00,22.28,22.31,22.28,22.3,26300.0,15.6263,15.6474,15.6263,15.6403,26300.0
2008-12-26 15:20:00,22.29,22.3,22.24,22.24,270600.0,15.6333,15.6403,15.5983,15.5983,270600.0
2008-12-26 15:25:00,22.25,22.3,22.24,22.29,82000.0,15.6053,15.6403,15.5983,15.6333,82000.0
2008-12-26 15:30:00,22.28,22.28,22.21,22.21,22800.0,15.6263,15.6263,15.5772,15.5772,22800.0
2008-12-26 15:35:00,22.22,22.23,22.2,22.23,4800.0,15.5842,15.5912,15.5702,15.5912,4800.0
2008-12-26 15:40:00,22.23,22.27,22.22,22.26,128000.0,15.5912,15.6193,15.5842,15.6123,128000.0
2008-12-26 15:45:00,22.25,22.25,22.23,22.25,50100.0,15.6053,15.6053,15.5912,15.6053,50100.0
2008-12-26 15:50:00,22.24,22.26,22.22,22.22,109000.0,15.5983,15.6123,15.5842,15.5842,109000.0
2008-12-26 15:55:00,22.21,22.26,22.19,22.23,122200.0,15.5772,15.6123,15.5632,15.5912,122200.0
2008-12-26 16:00:00,22.23,22.23,22.16,22.17,9000.0,15.5912,15.5912,15.5422,15.5492,9000.0
2008-12-26 16:05:00,22.17,22.17,22.17,22.17,0.0,15.5492,15.5492,15.5492,15.5492,0.0
2008-12-26 16:10:00,22.17,22.17,22.17,22.17,0.0,15.5492,15.5492,15.5492,15.5492,0.0
2008-12-29 09:30:00,22.0,22.02,21.84,21.84,354700.0,15.4299,15.444,15.3177,15.3177,354700.0
2008-12-29 09:35:00,21.85,21.85,21.74,21.82,41900.0,15.3247,15.3247,15.2476,15.3037,41900.0
2008-12-29 09:40:00,21.82,21.85,21.78,21.8,41100.0,15.3037,15.3247,15.2756,15.2897,41100.0
2008-12-29 09:45:00,21.79,21.79,21.73,21.73,20900.0,15.2826,15.2826,15.2406,15.2406,20900.0
2008-12-29 09:50:00,21.75,21.81,21.73,21.75,71400.0,15.2546,15.2967,15.2406,15.2546,71400.0
2008-12-29 09:55:00,21.74,21.79,21.72,21.79,65100.0,15.2476,15.2826,15.2336,15.2826,65100.0
2008-12-29 10:00:00,21.78,21.78,21.74,21.77,40600.0,15.2756,15.2756,15.2476,15.2686,40600.0
2008-12-29 10:05:00,21.76,21.77,21.68,21.7,146900.0,15.2616,15.2686,15.2055,15.2195,146900.0
2008-12-29 10:10:00,21.7,21.73,21.69,21.71,57700.0,15.2195,15.2406,15.2125,15.2265,57700.0
2008-12-29 10:15:00,21.71,21.72,21.6,21.63,139700.0,15.2265,15.2336,15.1494,15.1704,139700.0
2008-12-29 10:20:00,21.63,21.67,21.62,21.63,34700.0,15.1704,15.1985,15.1634,15.1704,34700.0
2008-12-29 10:25:00,21.63,21.66,21.63,21.65,17700.0,15.1704,15.1915,15.1704,15.1845,17700.0
2008-12-29 10:30:00,21.65,21.67,21.64,21.67,71500.0,15.1845,15.1985,15.1774,15.1985,71500.0
2008-12-29 10:35:00,21.67,21.67,21.63,21.65,11800.0,15.1985,15.1985,15.1704,15.1845,11800.0
2008-12-29 10:40:00,21.64,21.65,21.59,21.61,21300.0,15.1774,15.1845,15.1424,15.1564,21300.0
2008-12-29 10:45:00,21.61,21.62,21.58,21.59,18600.0,15.1564,15.1634,15.1354,15.1424,18600.0
2008-12-29 10:50:00,21.59,21.61,21.57,21.61,8200.0,15.1424,15.1564,15.1284,15.1564,8200.0
2008-12-29 10:55:00,21.61,21.63,21.6,21.62,6600.0,15.1564,15.1704,15.1494,15.1634,6600.0
2008-12-29 11:00:00,21.61,21.61,21.58,21.58,40300.0,15.1564,15.1564,15.1354,15.1354,40300.0
2008-12-29 11:05:00,21.58,21.59,21.53,21.55,65300.0,15.1354,15.1424,15.1003,15.1143,65300.0
2008-12-29 11:10:00,21.56,21.57,21.53,21.54,71900.0,15.1213,15.1284,15.1003,15.1073,71900.0
2008-12-29 11:15:00,21.53,21.54,21.51,21.52,4900.0,15.1003,15.1073,15.0863,15.0933,4900.0
2008-12-29 11:20:00,21.51,21.53,21.5,21.5,35400.0,15.0863,15.1003,15.0793,15.0793,35400.0
2008-12-29 11:25:00,21.5,21.54,21.5,21.54,4300.0,15.0793,15.1073,15.0793,15.1073,4300.0
2008-12-29 11:30:00,21.54,21.57,21.54,21.57,9100.0,15.1073,15.1284,15.1073,15.1284,9100.0
2008-12-29 11:35:00,21.57,21.63,21.57,21.61,414500.0,15.1284,15.1704,15.1284,15.1564,414500.0
2008-12-29 11:40:00,21.61,21.61,21.59,21.59,18000.0,15.1564,15.1564,15.1424,15.1424,18000.0
2008-12-29 11:45:00,21.6,21.61,21.58,21.58,60600.0,15.1494,15.1564,15.1354,15.1354,60600.0
2008-12-29 11:50:00,21.58,21.58,21.56,21.57,15700.0,15.1354,15.1354,15.1213,15.1284,15700.0
2008-12-29 11:55:00,21.56,21.57,21.55,21.57,12300.0,15.1213,15.1284,15.1143,15.1284,12300.0
2008-12-29 12:00:00,21.57,21.6,21.56,21.6,48900.0,15.1284,15.1494,15.1213,15.1494,48900.0
2008-12-29 12:05:00,21.6,21.61,21.59,21.6,28100.0,15.1494,15.1564,15.1424,15.1494,28100.0
2008-12-29 12:10:00,21.59,21.61,21.58,21.61,22400.0,15.1424,15.1564,15.1354,15.1564,22400.0
2008-12-29 12:15:00,21.6,21.63,21.6,21.62,37600.0,15.1494,15.1704,15.1494,15.1634,37600.0
2008-12-29 12:20:00,21.61,21.62,21.59,21.6,19200.0,15.1564,15.1634,15.1424,15.1494,19200.0
2008-12-29 12:25:00,21.6,21.6,21.56,21.58,45100.0,15.1494,15.1494,15.1213,15.1354,45100.0
2008-12-29 12:30:00,21.58,21.58,21.55,21.55,55500.0,15.1354,15.1354,15.1143,15.1143,55500.0
2008-12-29 12:35:00,21.56,21.56,21.52,21.52,12400.0,15.1213,15.1213,15.0933,15.0933,12400.0
2008-12-29 12:40:00,21.53,21.53,21.51,21.53,55600.0,15.1003,15.1003,15.0863,15.1003,55600.0
2008-12-29 12:45:00,21.53,21.54,21.52,21.52,20000.0,15.1003,15.1073,15.0933,15.0933,20000.0
2008-12-29 12:50:00,21.52,21.54,21.51,21.54,23500.0,15.0933,15.1073,15.0863,15.1073,23500.0
2008-12-29 12:55:00,21.53,21.53,21.45,21.45,54800.0,15.1003,15.1003,15.0442,15.0442,54800.0
2008-12-29 13:00:00,21.44,21.48,21.42,21.47,87900.0,15.0372,15.0652,15.0231,15.0582,87900.0
2008-12-29 13:05:00,21.48,21.51,21.45,21.5,195800.0,15.0652,15.0863,15.0442,15.0793,195800.0
2008-12-29 13:10:00,21.5,21.51,21.48,21.5,100700.0,15.0793,15.0863,15.0652,15.0793,100700.0
2008-12-29 13:15:00,21.49,21.49,21.45,21.46,10900.0,15.0722,15.0722,15.0442,15.0512,10900.0
2008-12-29 13:20:00,21.46,21.46,21.41,21.42,8800.0,15.0512,15.0512,15.0161,15.0231,8800.0
2008-12-29 13:25:00,21.42,21.43,21.4,21.41,17200.0,15.0231,15.0302,15.0091,15.0161,17200.0
2008-12-29 13:30:00,21.42,21.49,21.41,21.49,335000.0,15.0231,15.0722,15.0161,15.0722,335000.0
2008-12-29 13:35:00,21.5,21.5,21.46,21.5,211200.0,15.0793,15.0793,15.0512,15.0793,211200.0
2008-12-29 13:40:00,21.51,21.53,21.51,21.52,11800.0,15.0863,15.1003,15.0863,15.0933,11800.0
2008-12-29 13:45:00,21.52,21.55,21.5,21.55,27800.0,15.0933,15.1143,15.0793,15.1143,27800.0
2008-12-29 13:50:00,21.54,21.6,21.53,21.55,404100.0,15.1073,15.1494,15.1003,15.1143,404100.0
2008-12-29 13:55:00,21.55,21.6,21.55,21.59,261200.0,15.1143,15.1494,15.1143,15.1424,261200.0
2008-12-29 14:00:00,21.59,21.6,21.57,21.57,4300.0,15.1424,15.1494,15.1284,15.1284,4300.0
2008-12-29 14:05:00,21.57,21.57,21.53,21.56,62300.0,15.1284,15.1284,15.1003,15.1213,62300.0
2008-12-29 14:10:00,21.57,21.58,21.52,21.58,230200.0,15.1284,15.1354,15.0933,15.1354,230200.0
2008-12-29 14:15:00,21.59,21.62,21.56,21.62,17900.0,15.1424,15.1634,15.1213,15.1634,17900.0
2008-12-29 14:20:00,21.62,21.65,21.62,21.64,51300.0,15.1634,15.1845,15.1634,15.1774,51300.0
2008-12-29 14:25:00,21.64,21.72,21.62,21.71,255100.0,15.1774,15.2336,15.1634,15.2265,255100.0
2008-12-29 14:30:00,21.71,21.73,21.69,21.7,154500.0,15.2265,15.2406,15.2125,15.2195,154500.0
2008-12-29 14:35:00,21.7,21.7,21.65,21.65,15500.0,15.2195,15.2195,15.1845,15.1845,15500.0
2008-12-29 14:40:00,21.65,21.71,21.65,21.7,11600.0,15.1845,15.2265,15.1845,15.2195,11600.0
2008-12-29 14:45:00,21.7,21.73,21.69,21.7,145400.0,15.2195,15.2406,15.2125,15.2195,145400.0
2008-12-29 14:50:00,21.7,21.73,21.7,21.72,13600.0,15.2195,15.2406,15.2195,15.2336,13600.0
2008-12-29 14:55:00,21.73,21.82,21.73,21.8,236700.0,15.2406,15.3037,15.2406,15.2897,236700.0
2008-12-29 15:00:00,21.8,21.83,21.8,21.81,13700.0,15.2897,15.3107,15.2897,15.2967,13700.0
2008-12-29 15:05:00,21.82,21.91,21.82,21.89,41200.0,15.3037,15.3668,15.3037,15.3528,41200.0
2008-12-29 15:10:00,21.89,21.9,21.86,21.87,19300.0,15.3528,15.3598,15.3317,15.3388,19300.0
2008-12-29 15:15:00,21.88,21.91,21.82,21.83,37600.0,15.3458,15.3668,15.3037,15.3107,37600.0
2008-12-29 15:20:00,21.83,21.89,21.83,21.84,102500.0,15.3107,15.3528,15.3107,15.3177,102500.0
2008-12-29 15:25:00,21.84,21.86,21.79,21.79,10900.0,15.3177,15.3317,15.2826,15.2826,10900.0
2008-12-29 15:30:00,21.8,21.87,21.76,21.81,47400.0,15.2897,15.3388,15.2616,15.2967,47400.0
2008-12-29 15:35:00,21.81,21.81,21.65,21.7,37900.0,15.2967,15.2967,15.1845,15.2195,37900.0
2008-12-29 15:40:00,21.71,21.82,21.7,21.81,99500.0,15.2265,15.3037,15.2195,15.2967,99500.0
2008-12-29 15:45:00,21.81,21.83,21.79,21.8,111100.0,15.2967,15.3107,15.2826,15.2897,111100.0
2008-12-29 15:50:00,21.8,21.81,21.74,21.76,148000.0,15.2897,15.2967,15.2476,15.2616,148000.0
2008-12-29 15:55:00,21.77,21.79,21.71,21.79,177900.0,15.2686,15.2826,15.2265,15.2826,177900.0
2008-12-29 16:00:00,21.78,22.03,21.63,21.9,16800.0,15.2756,15.451,15.1704,15.3598,16800.0
2008-12-29 16:05:00,21.9,22.02,21.9,22.02,1100.0,15.3598,15.444,15.3598,15.444,1100.0
2008-12-29 16:10:00,22.02,22.02,22.02,22.02,0.0,15.444,15.444,15.444,15.444,0.0
2008-12-30 09:30:00,21.96,22.0,21.9,21.96,24100.0,15.4019,15.4299,15.3598,15.4019,24100.0
2008-12-30 09:35:00,21.95,21.97,21.87,21.88,44000.0,15.3949,15.4089,15.3388,15.3458,44000.0
2008-12-30 09:40:00,21.89,21.97,21.87,21.97,69800.0,15.3528,15.4089,15.3388,15.4089,69800.0
2008-12-30 09:45:00,21.98,22.04,21.91,21.96,88000.0,15.4159,15.458,15.3668,15.4019,88000.0
2008-12-30 09:50:00,21.96,22.0,21.95,21.99,11500.0,15.4019,15.4299,15.3949,15.4229,11500.0
2008-12-30 09:55:00,21.99,21.99,21.91,21.93,58600.0,15.4229,15.4229,15.3668,15.3808,58600.0
2008-12-30 10:00:00,21.92,21.93,21.88,21.92,73500.0,15.3738,15.3808,15.3458,15.3738,73500.0
2008-12-30 10:05:00,21.92,21.96,21.9,21.94,98900.0,15.3738,15.4019,15.3598,15.3879,98900.0
2008-12-30 10:10:00,21.94,22.0,21.94,22.0,87700.0,15.3879,15.4299,15.3879,15.4299,87700.0
2008-12-30 10:15:00,22.0,22.1,22.0,22.1,66600.0,15.4299,15.5001,15.4299,15.5001,66600.0
2008-12-30 10:20:00,22.1,22.17,22.1,22.16,80000.0,15.5001,15.5492,15.5001,15.5422,80000.0
2008-12-30 10:25:00,22.16,22.17,22.16,22.16,17200.0,15.5422,15.5492,15.5422,15.5422,17200.0
2008-12-30 10:30:00,22.16,22.21,22.16,22.2,9300.0,15.5422,15.5772,15.5422,15.5702,9300.0
2008-12-30 10:35:00,22.21,22.21,22.15,22.15,8700.0,15.5772,15.5772,15.5351,15.5351,8700.0
2008-12-30 10:40:00,22.15,22.15,22.14,22.14,3400.0,15.5351,15.5351,15.5281,15.5281,3400.0
2008-12-30 10:45:00,22.13,22.17,22.13,22.17,8800.0,15.5211,15.5492,15.5211,15.5492,8800.0
2008-12-30 10:50:00,22.17,22.17,22.14,22.14,5300.0,15.5492,15.5492,15.5281,15.5281,5300.0
2008-12-30 10:55:00,22.14,22.16,22.13,22.13,15600.0,15.5281,15.5422,15.5211,15.5211,15600.0
2008-12-30 11:00:00,22.14,22.15,22.12,22.15,10500.0,15.5281,15.5351,15.5141,15.5351,10500.0
2008-12-30 11:05:00,22.15,22.17,22.15,22.15,6900.0,15.5351,15.5492,15.5351,15.5351,6900.0
2008-12-30 11:10:00,22.15,22.15,22.12,22.13,16900.0,15.5351,15.5351,15.5141,15.5211,16900.0
2008-12-30 11:15:00,22.14,22.15,22.13,22.15,4300.0,15.5281,15.5351,15.5211,15.5351,4300.0
2008-12-30 11:20:00,22.16,22.21,22.16,22.21,11600.0,15.5422,15.5772,15.5422,15.5772,11600.0
2008-12-30 11:25:00,22.21,22.25,22.2,22.25,26100.0,15.5772,15.6053,15.5702,15.6053,26100.0
2008-12-30 11:30:00,22.26,22.28,22.25,22.28,24900.0,15.6123,15.6263,15.6053,15.6263,24900.0
2008-12-30 11:35:00,22.26,22.26,22.24,22.24,13400.0,15.6123,15.6123,15.5983,15.5983,13400.0
2008-12-30 11:40:00,22.26,22.34,22.25,22.33,31600.0,15.6123,15.6684,15.6053,15.6614,31600.0
2008-12-30 11:45:00,22.34,22.37,22.34,22.35,7000.0,15.6684,15.6894,15.6684,15.6754,7000.0
2008-12-30 11:50:00,22.35,22.37,22.35,22.36,3900.0,15.6754,15.6894,15.6754,15.6824,3900.0
2008-12-30 11:55:00,22.35,22.36,22.35,22.35,13200.0,15.6754,15.6824,15.6754,15.6754,13200.0
2008-12-30 12:00:00,22.35,22.37,22.34,22.34,4600.0,15.6754,15.6894,15.6684,15.6684,4600.0
2008-12-30 12:05:00,22.34,22.34,22.31,22.31,11800.0,15.6684,15.6684,15.6474,15.6474,11800.0
2008-12-30 12:10:00,22.31,22.31,22.3,22.3,3200.0,15.6474,15.6474,15.6403,15.6403,3200.0
2008-12-30 12:15:00,22.3,22.34,22.3,22.34,30900.0,15.6403,15.6684,15.6403,15.6684,30900.0
2008-12-30 12:20:00,22.33,22.33,22.3,22.3,8900.0,15.6614,15.6614,15.6403,15.6403,8900.0
2008-12-30 12:25:00,22.3,22.34,22.29,22.31,5900.0,15.6403,15.6684,15.6333,15.6474,5900.0
2008-12-30 12:30:00,22.31,22.32,22.28,22.29,15300.0,15.6474,15.6544,15.6263,15.6333,15300.0
2008-12-30 12:35:00,22.29,22.29,22.22,22.23,81300.0,15.6333,15.6333,15.5842,15.5912,81300.0
2008-12-30 12:40:00,22.23,22.26,22.18,22.25,111900.0,15.5912,15.6123,15.5562,15.6053,111900.0
2008-12-30 12:45:00,22.25,22.27,22.19,22.22,255700.0,15.6053,15.6193,15.5632,15.5842,255700.0
2008-12-30 12:50:00,22.22,22.27,22.21,22.27,44900.0,15.5842,15.6193,15.5772,15.6193,44900.0
2008-12-30 12:55:00,22.28,22.29,22.24,22.28,31600.0,15.6263,15.6333,15.5983,15.6263,31600.0
2008-12-30 13:00:00,22.27,22.27,22.22,22.22,192900.0,15.6193,15.6193,15.5842,15.5842,192900.0
2008-12-30 13:05:00,22.22,22.22,22.19,22.2,41700.0,15.5842,15.5842,15.5632,15.5702,41700.0
2008-12-30 13:10:00,22.21,22.24,22.18,22.19,72500.0,15.5772,15.5983,15.5562,15.5632,72500.0
2008-12-30 13:15:00,22.19,22.2,22.15,22.16,47700.0,15.5632,15.5702,15.5351,15.5422,47700.0
2008-12-30 13:20:00,22.16,22.17,22.14,22.16,15400.0,15.5422,15.5492,15.5281,15.5422,15400.0
2008-12-30 13:25:00,22.17,22.23,22.17,22.21,29900.0,15.5492,15.5912,15.5492,15.5772,29900.0
2008-12-30 13:30:00,22.2,22.2,22.18,22.18,6500.0,15.5702,15.5702,15.5562,15.5562,6500.0
2008-12-30 13:35:00,22.18,22.18,22.15,22.16,5600.0,15.5562,15.5562,15.5351,15.5422,5600.0
2008-12-30 13:40:00,22.16,22.17,22.14,22.17,4000.0,15.5422,15.5492,15.5281,15.5492,4000.0
2008-12-30 13:45:00,22.17,22.21,22.17,22.21,31300.0,15.5492,15.5772,15.5492,15.5772,31300.0
2008-12-30 13:50:00,22.21,22.22,22.17,22.17,18800.0,15.5772,15.5842,15.5492,15.5492,18800.0
2008-12-30 13:55:00,22.17,22.18,22.12,22.13,5400.0,15.5492,15.5562,15.5141,15.5211,5400.0
2008-12-30 14:00:00,22.12,22.17,22.11,22.16,63500.0,15.5141,15.5492,15.5071,15.5422,63500.0
2008-12-30 14:05:00,22.15,22.23,22.15,22.22,33400.0,15.5351,15.5912,15.5351,15.5842,33400.0
2008-12-30 14:10:00,22.23,22.24,22.19,22.22,140300.0,15.5912,15.5983,15.5632,15.5842,140300.0
2008-12-30 14:15:00,22.23,22.27,22.23,22.24,18400.0,15.5912,15.6193,15.5912,15.5983,18400.0
2008-12-30 14:20:00,22.25,22.27,22.25,22.26,70700.0,15.6053,15.6193,15.6053,15.6123,70700.0
2008-12-30 14:25:00,22.26,22.32,22.25,22.31,13800.0,15.6123,15.6544,15.6053,15.6474,13800.0
2008-12-30 14:30:00,22.32,22.33,22.3,22.3,22600.0,15.6544,15.6614,15.6403,15.6403,22600.0
2008-12-30 14:35:00,22.3,22.32,22.29,22.29,51400.0,15.6403,15.6544,15.6333,15.6333,51400.0
2008-12-30 14:40:00,22.28,22.29,22.23,22.28,63200.0,15.6263,15.6333,15.5912,15.6263,63200.0
2008-12-30 14:45:00,22.27,22.28,22.24,22.26,30700.0,15.6193,15.6263,15.5983,15.6123,30700.0
2008-12-30 14:50:00,22.26,22.27,22.24,22.27,17100.0,15.6123,15.6193,15.5983,15.6193,17100.0
2008-12-30 14:55:00,22.27,22.28,22.24,22.25,14200.0,15.6193,15.6263,15.5983,15.6053,14200.0
2008-12-30 15:00:00,22.27,22.29,22.24,22.25,24000.0,15.6193,15.6333,15.5983,15.6053,24000.0
2008-12-30 15:05:00,22.25,22.26,22.19,22.19,13100.0,15.6053,15.6123,15.5632,15.5632,13100.0
2008-12-30 15:10:00,22.18,22.18,22.14,22.17,17200.0,15.5562,15.5562,15.5281,15.5492,17200.0
2008-12-30 15:15:00,22.17,22.22,22.17,22.22,6800.0,15.5492,15.5842,15.5492,15.5842,6800.0
2008-12-30 15:20:00,22.25,22.26,22.24,22.25,45500.0,15.6053,15.6123,15.5983,15.6053,45500.0
2008-12-30 15:25:00,22.24,22.31,22.24,22.29,39700.0,15.5983,15.6474,15.5983,15.6333,39700.0
2008-12-30 15:30:00,22.29,22.29,22.26,22.27,22000.0,15.6333,15.6333,15.6123,15.6193,22000.0
2008-12-30 15:35:00,22.26,22.26,22.22,22.25,20600.0,15.6123,15.6123,15.5842,15.6053,20600.0
2008-12-30 15:40:00,22.27,22.34,22.25,22.34,172000.0,15.6193,15.6684,15.6053,15.6684,172000.0
2008-12-30 15:45:00,22.34,22.36,22.27,22.29,91200.0,15.6684,15.6824,15.6193,15.6333,91200.0
2008-12-30 15:50:00,22.3,22.35,22.3,22.34,130700.0,15.6403,15.6754,15.6403,15.6684,130700.0
2008-12-30 15:55:00,22.33,22.4,22.33,22.4,181000.0,15.6614,15.7105,15.6614,15.7105,181000.0
2008-12-30 16:00:00,22.35,22.35,22.35,22.35,3800.0,15.6754,15.6754,15.6754,15.6754,3800.0
2008-12-30 16:05:00,22.35,22.35,22.35,22.35,0.0,15.6754,15.6754,15.6754,15.6754,0.0
2008-12-30 16:10:00,22.35,22.35,22.35,22.35,0.0,15.6754,15.6754,15.6754,15.6754,0.0
2008-12-31 09:30:00,22.27,22.4,22.24,22.4,68100.0,15.6193,15.7105,15.5983,15.7105,68100.0
2008-12-31 09:35:00,22.4,22.51,22.4,22.49,18300.0,15.7105,15.7876,15.7105,15.7736,18300.0
2008-12-31 09:40:00,22.5,22.57,22.49,22.56,41300.0,15.7806,15.8297,15.7736,15.8227,41300.0
2008-12-31 09:45:00,22.57,22.57,22.51,22.54,18200.0,15.8297,15.8297,15.7876,15.8087,18200.0
2008-12-31 09:50:00,22.52,22.54,22.5,22.51,11400.0,15.7946,15.8087,15.7806,15.7876,11400.0
2008-12-31 09:55:00,22.51,22.56,22.51,22.55,58300.0,15.7876,15.8227,15.7876,15.8157,58300.0
2008-12-31 10:00:00,22.55,22.65,22.55,22.63,24800.0,15.8157,15.8858,15.8157,15.8718,24800.0
2008-12-31 10:05:00,22.62,22.62,22.58,22.59,29000.0,15.8648,15.8648,15.8367,15.8437,29000.0
2008-12-31 10:10:00,22.58,22.59,22.56,22.57,49000.0,15.8367,15.8437,15.8227,15.8297,49000.0
2008-12-31 10:15:00,22.57,22.57,22.56,22.57,3400.0,15.8297,15.8297,15.8227,15.8297,3400.0
2008-12-31 10:20:00,22.57,22.59,22.56,22.58,7200.0,15.8297,15.8437,15.8227,15.8367,7200.0
2008-12-31 10:25:00,22.57,22.59,22.56,22.59,18700.0,15.8297,15.8437,15.8227,15.8437,18700.0
2008-12-31 10:30:00,22.6,22.6,22.55,22.55,4100.0,15.8508,15.8508,15.8157,15.8157,4100.0
2008-12-31 10:35:00,22.55,22.56,22.52,22.52,87100.0,15.8157,15.8227,15.7946,15.7946,87100.0
2008-12-31 10:40:00,22.52,22.53,22.5,22.5,15300.0,15.7946,15.8017,15.7806,15.7806,15300.0
2008-12-31 10:45:00,22.5,22.58,22.49,22.57,32400.0,15.7806,15.8367,15.7736,15.8297,32400.0
2008-12-31 10:50:00,22.56,22.57,22.55,22.56,29500.0,15.8227,15.8297,15.8157,15.8227,29500.0
2008-12-31 10:55:00,22.56,22.58,22.54,22.54,46400.0,15.8227,15.8367,15.8087,15.8087,46400.0
2008-12-31 11:00:00,22.54,22.55,22.53,22.54,6100.0,15.8087,15.8157,15.8017,15.8087,6100.0
2008-12-31 11:05:00,22.53,22.54,22.52,22.52,5000.0,15.8017,15.8087,15.7946,15.7946,5000.0
2008-12-31 11:10:00,22.52,22.55,22.52,22.55,3800.0,15.7946,15.8157,15.7946,15.8157,3800.0
2008-12-31 11:15:00,22.54,22.57,22.54,22.57,15500.0,15.8087,15.8297,15.8087,15.8297,15500.0
2008-12-31 11:20:00,22.58,22.64,22.58,22.64,20300.0,15.8367,15.8788,15.8367,15.8788,20300.0
2008-12-31 11:25:00,22.65,22.68,22.64,22.68,10100.0,15.8858,15.9069,15.8788,15.9069,10100.0
2008-12-31 11:30:00,22.68,22.71,22.68,22.68,75100.0,15.9069,15.9279,15.9069,15.9069,75100.0
2008-12-31 11:35:00,22.68,22.69,22.67,22.68,7700.0,15.9069,15.9139,15.8998,15.9069,7700.0
2008-12-31 11:40:00,22.68,22.69,22.67,22.67,11700.0,15.9069,15.9139,15.8998,15.8998,11700.0
2008-12-31 11:45:00,22.67,22.7,22.64,22.68,43000.0,15.8998,15.9209,15.8788,15.9069,43000.0
2008-12-31 11:50:00,22.68,22.71,22.67,22.69,17000.0,15.9069,15.9279,15.8998,15.9139,17000.0
2008-12-31 11:55:00,22.69,22.7,22.67,22.69,10100.0,15.9139,15.9209,15.8998,15.9139,10100.0
2008-12-31 12:00:00,22.69,22.71,22.69,22.69,6600.0,15.9139,15.9279,15.9139,15.9139,6600.0
2008-12-31 12:05:00,22.69,22.71,22.69,22.7,2200.0,15.9139,15.9279,15.9139,15.9209,2200.0
2008-12-31 12:10:00,22.7,22.7,22.67,22.67,25400.0,15.9209,15.9209,15.8998,15.8998,25400.0
2008-12-31 12:15:00,22.67,22.67,22.63,22.63,33500.0,15.8998,15.8998,15.8718,15.8718,33500.0
2008-12-31 12:20:00,22.63,22.65,22.61,22.62,83300.0,15.8718,15.8858,15.8578,15.8648,83300.0
2008-12-31 12:25:00,22.63,22.63,22.62,22.63,2900.0,15.8718,15.8718,15.8648,15.8718,2900.0
2008-12-31 12:30:00,22.63,22.65,22.63,22.65,104600.0,15.8718,15.8858,15.8718,15.8858,104600.0
2008-12-31 12:35:00,22.65,22.66,22.64,22.66,13600.0,15.8858,15.8928,15.8788,15.8928,13600.0
2008-12-31 12:40:00,22.66,22.67,22.66,22.67,13900.0,15.8928,15.8998,15.8928,15.8998,13900.0
2008-12-31 12:45:00,22.68,22.74,22.68,22.74,9900.0,15.9069,15.9489,15.9069,15.9489,9900.0
2008-12-31 12:50:00,22.74,22.74,22.72,22.73,13200.0,15.9489,15.9489,15.9349,15.9419,13200.0
2008-12-31 12:55:00,22.73,22.74,22.73,22.74,7400.0,15.9419,15.9489,15.9419,15.9489,7400.0
2008-12-31 13:00:00,22.73,22.75,22.73,22.75,8700.0,15.9419,15.956,15.9419,15.956,8700.0
2008-12-31 13:05:00,22.75,22.77,22.74,22.74,42700.0,15.956,15.97,15.9489,15.9489,42700.0
2008-12-31 13:10:00,22.73,22.73,22.66,22.68,18000.0,15.9419,15.9419,15.8928,15.9069,18000.0
2008-12-31 13:15:00,22.67,22.71,22.67,22.7,9500.0,15.8998,15.9279,15.8998,15.9209,9500.0
2008-12-31 13:20:00,22.7,22.7,22.64,22.64,62500.0,15.9209,15.9209,15.8788,15.8788,62500.0
2008-12-31 13:25:00,22.64,22.67,22.64,22.65,34500.0,15.8788,15.8998,15.8788,15.8858,34500.0
2008-12-31 13:30:00,22.65,22.67,22.65,22.67,10900.0,15.8858,15.8998,15.8858,15.8998,10900.0
2008-12-31 13:35:00,22.68,22.71,22.68,22.7,34000.0,15.9069,15.9279,15.9069,15.9209,34000.0
2008-12-31 13:40:00,22.7,22.71,22.7,22.71,8400.0,15.9209,15.9279,15.9209,15.9279,8400.0
2008-12-31 13:45:00,22.7,22.71,22.68,22.68,3100.0,15.9209,15.9279,15.9069,15.9069,3100.0
2008-12-31 13:50:00,22.68,22.7,22.67,22.67,12900.0,15.9069,15.9209,15.8998,15.8998,12900.0
2008-12-31 13:55:00,22.68,22.77,22.68,22.74,30300.0,15.9069,15.97,15.9069,15.9489,30300.0
2008-12-31 14:00:00,22.75,22.82,22.75,22.8,37900.0,15.956,16.0051,15.956,15.991,37900.0
2008-12-31 14:05:00,22.82,22.83,22.8,22.8,7300.0,16.0051,16.0121,15.991,15.991,7300.0
2008-12-31 14:10:00,22.81,22.83,22.79,22.8,20400.0,15.998,16.0121,15.984,15.991,20400.0
2008-12-31 14:15:00,22.79,22.8,22.76,22.76,20500.0,15.984,15.991,15.963,15.963,20500.0
2008-12-31 14:20:00,22.77,22.8,22.77,22.78,5900.0,15.97,15.991,15.97,15.977,5900.0
2008-12-31 14:25:00,22.77,22.81,22.76,22.8,49800.0,15.97,15.998,15.963,15.991,49800.0
2008-12-31 14:30:00,22.81,22.82,22.78,22.8,35500.0,15.998,16.0051,15.977,15.991,35500.0
2008-12-31 14:35:00,22.81,22.81,22.7,22.75,93900.0,15.998,15.998,15.9209,15.956,93900.0
2008-12-31 14:40:00,22.75,22.78,22.75,22.78,10300.0,15.956,15.977,15.956,15.977,10300.0
2008-12-31 14:45:00,22.77,22.78,22.71,22.74,22200.0,15.97,15.977,15.9279,15.9489,22200.0
2008-12-31 14:50:00,22.73,22.77,22.71,22.75,17100.0,15.9419,15.97,15.9279,15.956,17100.0
2008-12-31 14:55:00,22.75,22.79,22.74,22.79,16600.0,15.956,15.984,15.9489,15.984,16600.0
2008-12-31 15:00:00,22.8,22.87,22.8,22.86,19400.0,15.991,16.0401,15.991,16.0331,19400.0
2008-12-31 15:05:00,22.86,22.88,22.8,22.81,36800.0,16.0331,16.0471,15.991,15.998,36800.0
2008-12-31 15:10:00,22.8,22.82,22.74,22.74,31700.0,15.991,16.0051,15.9489,15.9489,31700.0
2008-12-31 15:15:00,22.75,22.81,22.74,22.81,52700.0,15.956,15.998,15.9489,15.998,52700.0
2008-12-31 15:20:00,22.81,22.87,22.81,22.86,30200.0,15.998,16.0401,15.998,16.0331,30200.0
2008-12-31 15:25:00,22.86,22.87,22.79,22.84,71200.0,16.0331,16.0401,15.984,16.0191,71200.0
2008-12-31 15:30:00,22.84,22.89,22.81,22.89,204800.0,16.0191,16.0541,15.998,16.0541,204800.0
2008-12-31 15:35:00,22.89,22.92,22.86,22.87,63000.0,16.0541,16.0752,16.0331,16.0401,63000.0
2008-12-31 15:40:00,22.87,22.88,22.81,22.81,68900.0,16.0401,16.0471,15.998,15.998,68900.0
2008-12-31 15:45:00,22.81,22.81,22.64,22.73,76500.0,15.998,15.998,15.8788,15.9419,76500.0
2008-12-31 15:50:00,22.73,22.75,22.64,22.72,223000.0,15.9419,15.956,15.8788,15.9349,223000.0
2008-12-31 15:55:00,22.72,22.81,22.7,22.74,367800.0,15.9349,15.998,15.9209,15.9489,367800.0
2008-12-31 16:00:00,22.74,22.74,22.74,22.74,30400.0,15.9489,15.9489,15.9489,15.9489,30400.0
2008-12-31 16:05:00,22.56,22.56,22.56,22.56,300.0,15.8227,15.8227,15.8227,15.8227,300.0
2008-12-31 16:10:00,22.56,22.56,22.56,22.56,0.0,15.8227,15.8227,15.8227,15.8227,0.0
2009-01-02 09:30:00,22.9,22.91,22.8,22.9,28500.0,16.0612,16.0682,15.991,16.0612,28500.0
2009-01-02 09:35:00,22.94,22.98,22.93,22.93,23700.0,16.0892,16.1173,16.0822,16.0822,23700.0
2009-01-02 09:40:00,22.95,22.98,22.88,22.89,143400.0,16.0962,16.1173,16.0471,16.0541,143400.0
2009-01-02 09:45:00,22.89,22.92,22.87,22.87,10400.0,16.0541,16.0752,16.0401,16.0401,10400.0
2009-01-02 09:50:00,22.86,22.86,22.69,22.7,55200.0,16.0331,16.0331,15.9139,15.9209,55200.0
2009-01-02 09:55:00,22.71,22.78,22.69,22.77,46500.0,15.9279,15.977,15.9139,15.97,46500.0
2009-01-02 10:00:00,22.77,22.81,22.73,22.76,242300.0,15.97,15.998,15.9419,15.963,242300.0
2009-01-02 10:05:00,22.77,22.82,22.73,22.82,74900.0,15.97,16.0051,15.9419,16.0051,74900.0
2009-01-02 10:10:00,22.83,22.98,22.83,22.97,30500.0,16.0121,16.1173,16.0121,16.1103,30500.0
2009-01-02 10:15:00,22.96,22.97,22.93,22.96,47000.0,16.1032,16.1103,16.0822,16.1032,47000.0
2009-01-02 10:20:00,22.98,23.03,22.98,23.01,43400.0,16.1173,16.1523,16.1173,16.1383,43400.0
2009-01-02 10:25:00,23.01,23.03,22.99,23.03,45200.0,16.1383,16.1523,16.1243,16.1523,45200.0
2009-01-02 10:30:00,23.03,23.09,23.01,23.09,11300.0,16.1523,16.1944,16.1383,16.1944,11300.0
2009-01-02 10:35:00,23.09,23.18,23.09,23.18,44000.0,16.1944,16.2575,16.1944,16.2575,44000.0
2009-01-02 10:40:00,23.2,23.2,23.14,23.14,31300.0,16.2716,16.2716,16.2295,16.2295,31300.0
2009-01-02 10:45:00,23.15,23.15,23.1,23.13,24700.0,16.2365,16.2365,16.2014,16.2225,24700.0
2009-01-02 10:50:00,23.14,23.2,23.14,23.2,30300.0,16.2295,16.2716,16.2295,16.2716,30300.0
2009-01-02 10:55:00,23.2,23.24,23.19,23.23,737500.0,16.2716,16.2996,16.2646,16.2926,737500.0
2009-01-02 11:00:00,23.24,23.24,23.21,23.22,11400.0,16.2996,16.2996,16.2786,16.2856,11400.0
2009-01-02 11:05:00,23.21,23.24,23.2,23.24,41100.0,16.2786,16.2996,16.2716,16.2996,41100.0
2009-01-02 11:10:00,23.24,23.25,23.17,23.2,77100.0,16.2996,16.3066,16.2505,16.2716,77100.0
2009-01-02 11:15:00,23.21,23.21,23.19,23.19,51600.0,16.2786,16.2786,16.2646,16.2646,51600.0
2009-01-02 11:20:00,23.2,23.25,23.2,23.25,17600.0,16.2716,16.3066,16.2716,16.3066,17600.0
2009-01-02 11:25:00,23.26,23.27,23.24,23.27,50500.0,16.3137,16.3207,16.2996,16.3207,50500.0
2009-01-02 11:30:00,23.28,23.32,23.27,23.31,54600.0,16.3277,16.3557,16.3207,16.3487,54600.0
2009-01-02 11:35:00,23.32,23.36,23.31,23.34,85100.0,16.3557,16.3838,16.3487,16.3698,85100.0
2009-01-02 11:40:00,23.33,23.33,23.3,23.31,44000.0,16.3627,16.3627,16.3417,16.3487,44000.0
2009-01-02 11:45:00,23.31,23.34,23.26,23.26,68300.0,16.3487,16.3698,16.3137,16.3137,68300.0
2009-01-02 11:50:00,23.26,23.28,23.17,23.18,31100.0,16.3137,16.3277,16.2505,16.2575,31100.0
2009-01-02 11:55:00,23.19,23.31,23.19,23.28,78400.0,16.2646,16.3487,16.2646,16.3277,78400.0
2009-01-02 12:00:00,23.27,23.29,23.25,23.26,36800.0,16.3207,16.3347,16.3066,16.3137,36800.0
2009-01-02 12:05:00,23.26,23.29,23.26,23.29,123000.0,16.3137,16.3347,16.3137,16.3347,123000.0
2009-01-02 12:10:00,23.3,23.32,23.29,23.29,39600.0,16.3417,16.3557,16.3347,16.3347,39600.0
2009-01-02 12:15:00,23.3,23.33,23.3,23.32,21400.0,16.3417,16.3627,16.3417,16.3557,21400.0
2009-01-02 12:20:00,23.32,23.33,23.3,23.32,11100.0,16.3557,16.3627,16.3417,16.3557,11100.0
2009-01-02 12:25:00,23.32,23.35,23.32,23.35,18500.0,16.3557,16.3768,16.3557,16.3768,18500.0
2009-01-02 12:30:00,23.36,23.39,23.34,23.38,97300.0,16.3838,16.4048,16.3698,16.3978,97300.0
2009-01-02 12:35:00,23.39,23.43,23.36,23.42,77400.0,16.4048,16.4329,16.3838,16.4259,77400.0
2009-01-02 12:40:00,23.43,23.45,23.42,23.43,58000.0,16.4329,16.4469,16.4259,16.4329,58000.0
2009-01-02 12:45:00,23.43,23.45,23.42,23.44,19300.0,16.4329,16.4469,16.4259,16.4399,19300.0
2009-01-02 12:50:00,23.44,23.44,23.39,23.41,31500.0,16.4399,16.4399,16.4048,16.4189,31500.0
2009-01-02 12:55:00,23.41,23.42,23.37,23.38,32600.0,16.4189,16.4259,16.3908,16.3978,32600.0
2009-01-02 13:00:00,23.38,23.39,23.38,23.38,14500.0,16.3978,16.4048,16.3978,16.3978,14500.0
2009-01-02 13:05:00,23.37,23.39,23.35,23.38,62200.0,16.3908,16.4048,16.3768,16.3978,62200.0
2009-01-02 13:10:00,23.38,23.4,23.36,23.36,19200.0,16.3978,16.4118,16.3838,16.3838,19200.0
2009-01-02 13:15:00,23.37,23.37,23.34,23.35,36500.0,16.3908,16.3908,16.3698,16.3768,36500.0
2009-01-02 13:20:00,23.34,23.38,23.34,23.38,20200.0,16.3698,16.3978,16.3698,16.3978,20200.0
2009-01-02 13:25:00,23.37,23.43,23.36,23.42,44500.0,16.3908,16.4329,16.3838,16.4259,44500.0
2009-01-02 13:30:00,23.42,23.42,23.39,23.41,19100.0,16.4259,16.4259,16.4048,16.4189,19100.0
2009-01-02 13:35:00,23.41,23.44,23.41,23.41,20200.0,16.4189,16.4399,16.4189,16.4189,20200.0
2009-01-02 13:40:00,23.41,23.44,23.41,23.44,20800.0,16.4189,16.4399,16.4189,16.4399,20800.0
2009-01-02 13:45:00,23.43,23.48,23.43,23.48,146900.0,16.4329,16.4679,16.4329,16.4679,146900.0
2009-01-02 13:50:00,23.48,23.51,23.45,23.49,368600.0,16.4679,16.489,16.4469,16.475,368600.0
2009-01-02 13:55:00,23.49,23.49,23.44,23.44,134500.0,16.475,16.475,16.4399,16.4399,134500.0
2009-01-02 14:00:00,23.44,23.47,23.39,23.4,138900.0,16.4399,16.4609,16.4048,16.4118,138900.0
2009-01-02 14:05:00,23.41,23.43,23.38,23.4,30800.0,16.4189,16.4329,16.3978,16.4118,30800.0
2009-01-02 14:10:00,23.4,23.43,23.38,23.43,30400.0,16.4118,16.4329,16.3978,16.4329,30400.0
2009-01-02 14:15:00,23.43,23.46,23.42,23.43,35400.0,16.4329,16.4539,16.4259,16.4329,35400.0
2009-01-02 14:20:00,23.44,23.52,23.43,23.5,83800.0,16.4399,16.496,16.4329,16.482,83800.0
2009-01-02 14:25:00,23.5,23.53,23.47,23.53,60400.0,16.482,16.503,16.4609,16.503,60400.0
2009-01-02 14:30:00,23.53,23.58,23.53,23.53,163300.0,16.503,16.5381,16.503,16.503,163300.0
2009-01-02 14:35:00,23.54,23.59,23.54,23.57,25600.0,16.51,16.5451,16.51,16.5311,25600.0
2009-01-02 14:40:00,23.57,23.6,23.55,23.55,29700.0,16.5311,16.5521,16.517,16.517,29700.0
2009-01-02 14:45:00,23.56,23.57,23.52,23.54,43600.0,16.5241,16.5311,16.496,16.51,43600.0
2009-01-02 14:50:00,23.54,23.61,23.53,23.6,31600.0,16.51,16.5591,16.503,16.5521,31600.0
2009-01-02 14:55:00,23.59,23.6,23.56,23.6,9100.0,16.5451,16.5521,16.5241,16.5521,9100.0
2009-01-02 15:00:00,23.6,23.67,23.6,23.63,87900.0,16.5521,16.6012,16.5521,16.5732,87900.0
2009-01-02 15:05:00,23.63,23.63,23.58,23.59,45500.0,16.5732,16.5732,16.5381,16.5451,45500.0
2009-01-02 15:10:00,23.61,23.63,23.58,23.63,86700.0,16.5591,16.5732,16.5381,16.5732,86700.0
2009-01-02 15:15:00,23.63,23.63,23.6,23.61,39100.0,16.5732,16.5732,16.5521,16.5591,39100.0
2009-01-02 15:20:00,23.62,23.62,23.57,23.59,57000.0,16.5661,16.5661,16.5311,16.5451,57000.0
2009-01-02 15:25:00,23.58,23.62,23.55,23.61,227200.0,16.5381,16.5661,16.517,16.5591,227200.0
2009-01-02 15:30:00,23.6,23.63,23.55,23.56,90500.0,16.5521,16.5732,16.517,16.5241,90500.0
2009-01-02 15:35:00,23.55,23.59,23.54,23.59,353200.0,16.517,16.5451,16.51,16.5451,353200.0
2009-01-02 15:40:00,23.59,23.69,23.58,23.67,177700.0,16.5451,16.6152,16.5381,16.6012,177700.0
2009-01-02 15:45:00,23.68,23.71,23.65,23.67,234300.0,16.6082,16.6293,16.5872,16.6012,234300.0
2009-01-02 15:50:00,23.66,23.69,23.65,23.65,169600.0,16.5942,16.6152,16.5872,16.5872,169600.0
2009-01-02 15:55:00,23.65,23.66,23.55,23.55,617300.0,16.5872,16.5942,16.517,16.517,617300.0
2009-01-02 16:00:00,23.6,23.6,23.44,23.57,8200.0,16.5521,16.5521,16.4399,16.5311,8200.0
2009-01-02 16:05:00,23.44,23.44,23.44,23.44,600.0,16.4399,16.4399,16.4399,16.4399,600.0
2009-01-02 16:10:00,23.44,23.44,23.44,23.44,0.0,16.4399,16.4399,16.4399,16.4399,0.0
2009-01-05 09:30:00,23.44,23.47,23.23,23.31,141200.0,16.4399,16.4609,16.2926,16.3487,141200.0
2009-01-05 09:35:00,23.31,23.42,23.31,23.36,168100.0,16.3487,16.4259,16.3487,16.3838,168100.0
2009-01-05 09:40:00,23.36,23.42,23.29,23.3,266100.0,16.3838,16.4259,16.3347,16.3417,266100.0
2009-01-05 09:45:00,23.29,23.29,23.2,23.23,219200.0,16.3347,16.3347,16.2716,16.2926,219200.0
2009-01-05 09:50:00,23.23,23.23,23.14,23.14,165800.0,16.2926,16.2926,16.2295,16.2295,165800.0
2009-01-05 09:55:00,23.14,23.18,23.11,23.18,66100.0,16.2295,16.2575,16.2084,16.2575,66100.0
2009-01-05 10:00:00,23.19,23.34,23.19,23.33,118300.0,16.2646,16.3698,16.2646,16.3627,118300.0
2009-01-05 10:05:00,23.32,23.44,23.25,23.44,314200.0,16.3557,16.4399,16.3066,16.4399,314200.0
2009-01-05 10:10:00,23.45,23.48,23.42,23.45,38300.0,16.4469,16.4679,16.4259,16.4469,38300.0
2009-01-05 10:15:00,23.45,23.49,23.42,23.42,81400.0,16.4469,16.475,16.4259,16.4259,81400.0
2009-01-05 10:20:00,23.42,23.49,23.39,23.44,328300.0,16.4259,16.475,16.4048,16.4399,328300.0
2009-01-05 10:25:00,23.44,23.55,23.43,23.54,450600.0,16.4399,16.517,16.4329,16.51,450600.0
2009-01-05 10:30:00,23.53,23.61,23.51,23.6,80700.0,16.503,16.5591,16.489,16.5521,80700.0
2009-01-05 10:35:00,23.6,23.68,23.59,23.68,318800.0,16.5521,16.6082,16.5451,16.6082,318800.0
2009-01-05 10:40:00,23.69,23.72,23.68,23.71,66100.0,16.6152,16.6363,16.6082,16.6293,66100.0
2009-01-05 10:45:00,23.71,23.81,23.7,23.77,108500.0,16.6293,16.6994,16.6222,16.6713,108500.0
2009-01-05 10:50:00,23.77,23.8,23.76,23.76,135900.0,16.6713,16.6924,16.6643,16.6643,135900.0
2009-01-05 10:55:00,23.76,23.78,23.74,23.74,25000.0,16.6643,16.6784,16.6503,16.6503,25000.0
2009-01-05 11:00:00,23.73,23.75,23.7,23.71,16200.0,16.6433,16.6573,16.6222,16.6293,16200.0
2009-01-05 11:05:00,23.71,23.71,23.67,23.7,99600.0,16.6293,16.6293,16.6012,16.6222,99600.0
2009-01-05 11:10:00,23.69,23.73,23.67,23.69,27100.0,16.6152,16.6433,16.6012,16.6152,27100.0
2009-01-05 11:15:00,23.69,23.71,23.64,23.65,135700.0,16.6152,16.6293,16.5802,16.5872,135700.0
2009-01-05 11:20:00,23.64,23.64,23.54,23.56,309500.0,16.5802,16.5802,16.51,16.5241,309500.0
2009-01-05 11:25:00,23.55,23.57,23.53,23.57,132200.0,16.517,16.5311,16.503,16.5311,132200.0
2009-01-05 11:30:00,23.57,23.61,23.54,23.6,81600.0,16.5311,16.5591,16.51,16.5521,81600.0
2009-01-05 11:35:00,23.6,23.62,23.58,23.62,43600.0,16.5521,16.5661,16.5381,16.5661,43600.0
2009-01-05 11:40:00,23.62,23.64,23.61,23.64,29600.0,16.5661,16.5802,16.5591,16.5802,29600.0
2009-01-05 11:45:00,23.63,23.68,23.63,23.66,26500.0,16.5732,16.6082,16.5732,16.5942,26500.0
2009-01-05 11:50:00,23.66,23.67,23.56,23.59,52100.0,16.5942,16.6012,16.5241,16.5451,52100.0
2009-01-05 11:55:00,23.6,23.62,23.52,23.56,270300.0,16.5521,16.5661,16.496,16.5241,270300.0
2009-01-05 12:00:00,23.56,23.61,23.55,23.59,84600.0,16.5241,16.5591,16.517,16.5451,84600.0
2009-01-05 12:05:00,23.59,23.65,23.58,23.64,106800.0,16.5451,16.5872,16.5381,16.5802,106800.0
2009-01-05 12:10:00,23.65,23.7,23.64,23.68,250600.0,16.5872,16.6222,16.5802,16.6082,250600.0
2009-01-05 12:15:00,23.68,23.78,23.68,23.78,298200.0,16.6082,16.6784,16.6082,16.6784,298200.0
2009-01-05 12:20:00,23.78,23.81,23.74,23.75,46900.0,16.6784,16.6994,16.6503,16.6573,46900.0
2009-01-05 12:25:00,23.75,23.77,23.73,23.77,105400.0,16.6573,16.6713,16.6433,16.6713,105400.0
2009-01-05 12:30:00,23.76,23.77,23.72,23.72,87900.0,16.6643,16.6713,16.6363,16.6363,87900.0
2009-01-05 12:35:00,23.69,23.72,23.67,23.7,44700.0,16.6152,16.6363,16.6012,16.6222,44700.0
2009-01-05 12:40:00,23.71,23.71,23.66,23.66,139600.0,16.6293,16.6293,16.5942,16.5942,139600.0
2009-01-05 12:45:00,23.67,23.75,23.66,23.7,71900.0,16.6012,16.6573,16.5942,16.6222,71900.0
2009-01-05 12:50:00,23.71,23.72,23.67,23.7,115100.0,16.6293,16.6363,16.6012,16.6222,115100.0
2009-01-05 12:55:00,23.71,23.76,23.65,23.76,80200.0,16.6293,16.6643,16.5872,16.6643,80200.0
2009-01-05 13:00:00,23.76,23.82,23.75,23.82,53100.0,16.6643,16.7064,16.6573,16.7064,53100.0
2009-01-05 13:05:00,23.82,23.84,23.78,23.81,177400.0,16.7064,16.7204,16.6784,16.6994,177400.0
2009-01-05 13:10:00,23.81,23.85,23.78,23.84,59200.0,16.6994,16.7275,16.6784,16.7204,59200.0
2009-01-05 13:15:00,23.84,23.84,23.77,23.81,115200.0,16.7204,16.7204,16.6713,16.6994,115200.0
2009-01-05 13:20:00,23.8,23.88,23.8,23.87,74800.0,16.6924,16.7485,16.6924,16.7415,74800.0
2009-01-05 13:25:00,23.87,23.89,23.81,23.85,57900.0,16.7415,16.7555,16.6994,16.7275,57900.0
2009-01-05 13:30:00,23.85,23.89,23.85,23.89,41600.0,16.7275,16.7555,16.7275,16.7555,41600.0
2009-01-05 13:35:00,23.89,23.89,23.8,23.81,75500.0,16.7555,16.7555,16.6924,16.6994,75500.0
2009-01-05 13:40:00,23.81,23.9,23.8,23.9,87900.0,16.6994,16.7625,16.6924,16.7625,87900.0
2009-01-05 13:45:00,23.91,23.93,23.84,23.85,88500.0,16.7695,16.7836,16.7204,16.7275,88500.0
2009-01-05 13:50:00,23.85,23.95,23.84,23.95,184100.0,16.7275,16.7976,16.7204,16.7976,184100.0
2009-01-05 13:55:00,23.95,23.99,23.95,23.96,79500.0,16.7976,16.8256,16.7976,16.8046,79500.0
2009-01-05 14:00:00,23.96,23.99,23.95,23.97,67700.0,16.8046,16.8256,16.7976,16.8116,67700.0
2009-01-05 14:05:00,24.0,24.01,23.9,23.9,69500.0,16.8327,16.8397,16.7625,16.7625,69500.0
2009-01-05 14:10:00,23.91,23.94,23.91,23.92,78000.0,16.7695,16.7906,16.7695,16.7765,78000.0
2009-01-05 14:15:00,23.92,23.93,23.86,23.89,42200.0,16.7765,16.7836,16.7345,16.7555,42200.0
2009-01-05 14:20:00,23.89,23.9,23.81,23.84,207800.0,16.7555,16.7625,16.6994,16.7204,207800.0
2009-01-05 14:25:00,23.83,23.87,23.77,23.77,120900.0,16.7134,16.7415,16.6713,16.6713,120900.0
2009-01-05 14:30:00,23.77,23.78,23.71,23.77,135100.0,16.6713,16.6784,16.6293,16.6713,135100.0
2009-01-05 14:35:00,23.77,23.82,23.75,23.78,75700.0,16.6713,16.7064,16.6573,16.6784,75700.0
2009-01-05 14:40:00,23.76,23.82,23.75,23.75,84600.0,16.6643,16.7064,16.6573,16.6573,84600.0
2009-01-05 14:45:00,23.76,23.77,23.63,23.69,75100.0,16.6643,16.6713,16.5732,16.6152,75100.0
2009-01-05 14:50:00,23.69,23.69,23.56,23.57,147200.0,16.6152,16.6152,16.5241,16.5311,147200.0
2009-01-05 14:55:00,23.57,23.66,23.57,23.63,117500.0,16.5311,16.5942,16.5311,16.5732,117500.0
2009-01-05 15:00:00,23.63,23.69,23.62,23.68,76900.0,16.5732,16.6152,16.5661,16.6082,76900.0
2009-01-05 15:05:00,23.67,23.74,23.63,23.64,79500.0,16.6012,16.6503,16.5732,16.5802,79500.0
2009-01-05 15:10:00,23.64,23.68,23.58,23.58,78900.0,16.5802,16.6082,16.5381,16.5381,78900.0
2009-01-05 15:15:00,23.57,23.57,23.5,23.53,221700.0,16.5311,16.5311,16.482,16.503,221700.0
2009-01-05 15:20:00,23.52,23.57,23.43,23.47,123400.0,16.496,16.5311,16.4329,16.4609,123400.0
2009-01-05 15:25:00,23.47,23.5,23.43,23.45,125300.0,16.4609,16.482,16.4329,16.4469,125300.0
2009-01-05 15:30:00,23.44,23.52,23.41,23.51,96200.0,16.4399,16.496,16.4189,16.489,96200.0
2009-01-05 15:35:00,23.5,23.59,23.49,23.57,75700.0,16.482,16.5451,16.475,16.5311,75700.0
2009-01-05 15:40:00,23.57,23.67,23.57,23.6,128300.0,16.5311,16.6012,16.5311,16.5521,128300.0
2009-01-05 15:45:00,23.63,23.63,23.56,23.57,222500.0,16.5732,16.5732,16.5241,16.5311,222500.0
2009-01-05 15:50:00,23.57,23.61,23.57,23.61,360700.0,16.5311,16.5591,16.5311,16.5591,360700.0
2009-01-05 15:55:00,23.61,23.62,23.57,23.6,231900.0,16.5591,16.5661,16.5311,16.5521,231900.0
2009-01-05 16:00:00,23.57,23.62,23.46,23.46,3700.0,16.5311,16.5661,16.4539,16.4539,3700.0
2009-01-05 16:05:00,23.46,23.46,23.46,23.46,0.0,16.4539,16.4539,16.4539,16.4539,0.0
2009-01-05 16:10:00,23.75,23.75,23.75,23.75,1000.0,16.6573,16.6573,16.6573,16.6573,1000.0
2009-01-06 09:30:00,23.97,24.02,23.91,23.93,282200.0,16.8116,16.8467,16.7695,16.7836,282200.0
2009-01-06 09:35:00,23.94,23.95,23.8,23.83,101600.0,16.7906,16.7976,16.6924,16.7134,101600.0
2009-01-06 09:40:00,23.83,23.85,23.67,23.82,177300.0,16.7134,16.7275,16.6012,16.7064,177300.0
2009-01-06 09:45:00,23.82,23.96,23.73,23.96,136200.0,16.7064,16.8046,16.6433,16.8046,136200.0
2009-01-06 09:50:00,23.95,23.95,23.88,23.91,187600.0,16.7976,16.7976,16.7485,16.7695,187600.0
2009-01-06 09:55:00,23.92,23.96,23.88,23.96,93400.0,16.7765,16.8046,16.7485,16.8046,93400.0
2009-01-06 10:00:00,23.97,24.01,23.83,23.83,247400.0,16.8116,16.8397,16.7134,16.7134,247400.0
2009-01-06 10:05:00,23.81,23.83,23.74,23.74,106000.0,16.6994,16.7134,16.6503,16.6503,106000.0
2009-01-06 10:10:00,23.74,23.74,23.67,23.71,303900.0,16.6503,16.6503,16.6012,16.6293,303900.0
2009-01-06 10:15:00,23.7,23.7,23.59,23.63,530900.0,16.6222,16.6222,16.5451,16.5732,530900.0
2009-01-06 10:20:00,23.64,23.71,23.6,23.68,76000.0,16.5802,16.6293,16.5521,16.6082,76000.0
2009-01-06 10:25:00,23.69,23.71,23.57,23.59,310500.0,16.6152,16.6293,16.5311,16.5451,310500.0
2009-01-06 10:30:00,23.59,23.68,23.59,23.65,175900.0,16.5451,16.6082,16.5451,16.5872,175900.0
2009-01-06 10:35:00,23.64,23.72,23.63,23.72,38600.0,16.5802,16.6363,16.5732,16.6363,38600.0
2009-01-06 10:40:00,23.73,23.79,23.73,23.78,60000.0,16.6433,16.6854,16.6433,16.6784,60000.0
2009-01-06 10:45:00,23.78,23.78,23.74,23.75,57400.0,16.6784,16.6784,16.6503,16.6573,57400.0
2009-01-06 10:50:00,23.75,23.84,23.75,23.76,122700.0,16.6573,16.7204,16.6573,16.6643,122700.0
2009-01-06 10:55:00,23.75,23.81,23.7,23.71,205200.0,16.6573,16.6994,16.6222,16.6293,205200.0
2009-01-06 11:00:00,23.72,23.75,23.66,23.67,86400.0,16.6363,16.6573,16.5942,16.6012,86400.0
2009-01-06 11:05:00,23.66,23.67,23.58,23.58,321200.0,16.5942,16.6012,16.5381,16.5381,321200.0
2009-01-06 11:10:00,23.59,23.62,23.58,23.62,213200.0,16.5451,16.5661,16.5381,16.5661,213200.0
2009-01-06 11:15:00,23.62,23.7,23.62,23.69,51300.0,16.5661,16.6222,16.5661,16.6152,51300.0
2009-01-06 11:20:00,23.7,23.71,23.6,23.6,124200.0,16.6222,16.6293,16.5521,16.5521,124200.0
2009-01-06 11:25:00,23.61,23.66,23.59,23.63,246600.0,16.5591,16.5942,16.5451,16.5732,246600.0
2009-01-06 11:30:00,23.65,23.72,23.64,23.72,32700.0,16.5872,16.6363,16.5802,16.6363,32700.0
2009-01-06 11:35:00,23.72,23.76,23.7,23.75,126100.0,16.6363,16.6643,16.6222,16.6573,126100.0
2009-01-06 11:40:00,23.75,23.77,23.71,23.76,126900.0,16.6573,16.6713,16.6293,16.6643,126900.0
2009-01-06 11:45:00,23.76,23.77,23.72,23.73,54500.0,16.6643,16.6713,16.6363,16.6433,54500.0
2009-01-06 11:50:00,23.74,23.77,23.71,23.72,41600.0,16.6503,16.6713,16.6293,16.6363,41600.0
2009-01-06 11:55:00,23.72,23.72,23.69,23.69,50900.0,16.6363,16.6363,16.6152,16.6152,50900.0
2009-01-06 12:00:00,23.7,23.73,23.68,23.73,103100.0,16.6222,16.6433,16.6082,16.6433,103100.0
2009-01-06 12:05:00,23.74,23.81,23.74,23.8,63000.0,16.6503,16.6994,16.6503,16.6924,63000.0
2009-01-06 12:10:00,23.81,23.84,23.8,23.84,317000.0,16.6994,16.7204,16.6924,16.7204,317000.0
2009-01-06 12:15:00,23.84,23.84,23.76,23.76,45500.0,16.7204,16.7204,16.6643,16.6643,45500.0
2009-01-06 12:20:00,23.76,23.82,23.76,23.77,45700.0,16.6643,16.7064,16.6643,16.6713,45700.0
2009-01-06 12:25:00,23.77,23.81,23.77,23.79,40500.0,16.6713,16.6994,16.6713,16.6854,40500.0
2009-01-06 12:30:00,23.79,23.84,23.77,23.84,28100.0,16.6854,16.7204,16.6713,16.7204,28100.0
2009-01-06 12:35:00,23.84,23.9,23.84,23.89,32200.0,16.7204,16.7625,16.7204,16.7555,32200.0
2009-01-06 12:40:00,23.89,23.94,23.88,23.91,321700.0,16.7555,16.7906,16.7485,16.7695,321700.0
2009-01-06 12:45:00,23.92,23.93,23.86,23.93,229700.0,16.7765,16.7836,16.7345,16.7836,229700.0
2009-01-06 12:50:00,23.93,23.95,23.92,23.94,44800.0,16.7836,16.7976,16.7765,16.7906,44800.0
2009-01-06 12:55:00,23.94,23.95,23.92,23.94,43100.0,16.7906,16.7976,16.7765,16.7906,43100.0
2009-01-06 13:00:00,23.93,23.94,23.89,23.89,90500.0,16.7836,16.7906,16.7555,16.7555,90500.0
2009-01-06 13:05:00,23.89,23.89,23.87,23.88,36100.0,16.7555,16.7555,16.7415,16.7485,36100.0
2009-01-06 13:10:00,23.88,23.89,23.84,23.84,60800.0,16.7485,16.7555,16.7204,16.7204,60800.0
2009-01-06 13:15:00,23.84,23.84,23.78,23.78,93000.0,16.7204,16.7204,16.6784,16.6784,93000.0
2009-01-06 13:20:00,23.78,23.83,23.77,23.81,130600.0,16.6784,16.7134,16.6713,16.6994,130600.0
2009-01-06 13:25:00,23.81,23.83,23.79,23.81,62600.0,16.6994,16.7134,16.6854,16.6994,62600.0
2009-01-06 13:30:00,23.8,23.83,23.77,23.82,95200.0,16.6924,16.7134,16.6713,16.7064,95200.0
2009-01-06 13:35:00,23.81,23.87,23.81,23.82,137000.0,16.6994,16.7415,16.6994,16.7064,137000.0
2009-01-06 13:40:00,23.82,23.86,23.81,23.86,29400.0,16.7064,16.7345,16.6994,16.7345,29400.0
2009-01-06 13:45:00,23.84,23.91,23.83,23.91,106300.0,16.7204,16.7695,16.7134,16.7695,106300.0
2009-01-06 13:50:00,23.92,23.94,23.88,23.91,217200.0,16.7765,16.7906,16.7485,16.7695,217200.0
2009-01-06 13:55:00,23.91,23.91,23.88,23.89,213100.0,16.7695,16.7695,16.7485,16.7555,213100.0
2009-01-06 14:00:00,23.88,23.88,23.82,23.85,239600.0,16.7485,16.7485,16.7064,16.7275,239600.0
2009-01-06 14:05:00,23.85,23.91,23.83,23.91,180400.0,16.7275,16.7695,16.7134,16.7695,180400.0
2009-01-06 14:10:00,23.92,23.97,23.89,23.93,260000.0,16.7765,16.8116,16.7555,16.7836,260000.0
2009-01-06 14:15:00,23.93,24.0,23.93,23.98,160100.0,16.7836,16.8327,16.7836,16.8186,160100.0
2009-01-06 14:20:00,23.98,24.03,23.98,24.0,298800.0,16.8186,16.8537,16.8186,16.8327,298800.0
2009-01-06 14:25:00,23.99,24.04,23.98,24.04,173700.0,16.8256,16.8607,16.8186,16.8607,173700.0
2009-01-06 14:30:00,24.03,24.14,24.03,24.09,236300.0,16.8537,16.9308,16.8537,16.8958,236300.0
2009-01-06 14:35:00,24.1,24.18,24.1,24.14,200600.0,16.9028,16.9589,16.9028,16.9308,200600.0
2009-01-06 14:40:00,24.14,24.22,24.13,24.22,173500.0,16.9308,16.987,16.9238,16.987,173500.0
2009-01-06 14:45:00,24.23,24.32,24.21,24.31,1038200.0,16.994,17.0571,16.9799,17.0501,1038200.0
2009-01-06 14:50:00,24.31,24.32,24.27,24.3,90900.0,17.0501,17.0571,17.022,17.0431,90900.0
2009-01-06 14:55:00,24.3,24.39,24.3,24.39,52200.0,17.0431,17.1062,17.0431,17.1062,52200.0
2009-01-06 15:00:00,24.39,24.4,24.32,24.33,111900.0,17.1062,17.1132,17.0571,17.0641,111900.0
2009-01-06 15:05:00,24.34,24.34,24.2,24.23,90700.0,17.0711,17.0711,16.9729,16.994,90700.0
2009-01-06 15:10:00,24.21,24.23,24.18,24.21,79900.0,16.9799,16.994,16.9589,16.9799,79900.0
2009-01-06 15:15:00,24.2,24.23,24.11,24.12,64200.0,16.9729,16.994,16.9098,16.9168,64200.0
2009-01-06 15:20:00,24.12,24.14,24.05,24.05,319200.0,16.9168,16.9308,16.8677,16.8677,319200.0
2009-01-06 15:25:00,24.05,24.1,24.0,24.03,111100.0,16.8677,16.9028,16.8327,16.8537,111100.0
2009-01-06 15:30:00,24.01,24.09,23.99,23.99,354800.0,16.8397,16.8958,16.8256,16.8256,354800.0
2009-01-06 15:35:00,23.98,24.03,23.93,23.95,261400.0,16.8186,16.8537,16.7836,16.7976,261400.0
2009-01-06 15:40:00,23.96,24.05,23.95,24.04,291400.0,16.8046,16.8677,16.7976,16.8607,291400.0
2009-01-06 15:45:00,24.04,24.06,24.0,24.04,145600.0,16.8607,16.8747,16.8327,16.8607,145600.0
2009-01-06 15:50:00,24.04,24.07,24.01,24.06,139700.0,16.8607,16.8818,16.8397,16.8747,139700.0
2009-01-06 15:55:00,24.06,24.1,24.03,24.08,494100.0,16.8747,16.9028,16.8537,16.8888,494100.0
2009-01-06 16:00:00,24.21,24.29,24.09,24.29,53400.0,16.9799,17.0361,16.8958,17.0361,53400.0
2009-01-06 16:05:00,24.22,24.22,24.22,24.22,500.0,16.987,16.987,16.987,16.987,500.0
2009-01-06 16:10:00,24.1,24.15,24.1,24.15,1100.0,16.9028,16.9379,16.9028,16.9379,1100.0
2009-01-07 09:30:00,23.93,23.95,23.85,23.86,189400.0,16.7836,16.7976,16.7275,16.7345,189400.0
2009-01-07 09:35:00,23.86,24.02,23.86,23.98,98200.0,16.7345,16.8467,16.7345,16.8186,98200.0
2009-01-07 09:40:00,23.99,24.18,23.98,24.17,100000.0,16.8256,16.9589,16.8186,16.9519,100000.0
2009-01-07 09:45:00,24.18,24.23,24.14,24.23,242300.0,16.9589,16.994,16.9308,16.994,242300.0
2009-01-07 09:50:00,24.23,24.31,24.21,24.22,85000.0,16.994,17.0501,16.9799,16.987,85000.0
2009-01-07 09:55:00,24.22,24.22,24.09,24.09,139900.0,16.987,16.987,16.8958,16.8958,139900.0
2009-01-07 10:00:00,24.12,24.21,24.07,24.07,115900.0,16.9168,16.9799,16.8818,16.8818,115900.0
2009-01-07 10:05:00,24.05,24.08,23.99,24.06,87600.0,16.8677,16.8888,16.8256,16.8747,87600.0
2009-01-07 10:10:00,24.07,24.12,24.04,24.06,87200.0,16.8818,16.9168,16.8607,16.8747,87200.0
2009-01-07 10:15:00,24.05,24.05,23.95,23.98,165700.0,16.8677,16.8677,16.7976,16.8186,165700.0
2009-01-07 10:20:00,23.98,24.01,23.93,23.94,56800.0,16.8186,16.8397,16.7836,16.7906,56800.0
2009-01-07 10:25:00,23.95,23.99,23.9,23.99,88500.0,16.7976,16.8256,16.7625,16.8256,88500.0
2009-01-07 10:30:00,23.98,23.98,23.85,23.88,162400.0,16.8186,16.8186,16.7275,16.7485,162400.0
2009-01-07 10:35:00,23.88,23.89,23.79,23.87,173700.0,16.7485,16.7555,16.6854,16.7415,173700.0
2009-01-07 10:40:00,23.88,24.0,23.87,23.96,129300.0,16.7485,16.8327,16.7415,16.8046,129300.0
2009-01-07 10:45:00,23.96,23.98,23.88,23.88,72600.0,16.8046,16.8186,16.7485,16.7485,72600.0
2009-01-07 10:50:00,23.87,23.87,23.74,23.82,113700.0,16.7415,16.7415,16.6503,16.7064,113700.0
2009-01-07 10:55:00,23.82,23.91,23.77,23.88,58200.0,16.7064,16.7695,16.6713,16.7485,58200.0
2009-01-07 11:00:00,23.87,23.93,23.83,23.92,100600.0,16.7415,16.7836,16.7134,16.7765,100600.0
2009-01-07 11:05:00,23.91,23.98,23.91,23.95,120900.0,16.7695,16.8186,16.7695,16.7976,120900.0
2009-01-07 11:10:00,23.95,23.99,23.92,23.96,68800.0,16.7976,16.8256,16.7765,16.8046,68800.0
2009-01-07 11:15:00,23.96,24.0,23.92,23.92,46200.0,16.8046,16.8327,16.7765,16.7765,46200.0
2009-01-07 11:20:00,23.91,23.94,23.89,23.92,57900.0,16.7695,16.7906,16.7555,16.7765,57900.0
2009-01-07 11:25:00,23.93,23.95,23.88,23.9,57800.0,16.7836,16.7976,16.7485,16.7625,57800.0
2009-01-07 11:30:00,23.9,23.93,23.89,23.91,35500.0,16.7625,16.7836,16.7555,16.7695,35500.0
2009-01-07 11:35:00,23.91,23.92,23.85,23.9,37300.0,16.7695,16.7765,16.7275,16.7625,37300.0
2009-01-07 11:40:00,23.89,23.97,23.85,23.96,360500.0,16.7555,16.8116,16.7275,16.8046,360500.0
2009-01-07 11:45:00,23.96,23.99,23.96,23.96,34600.0,16.8046,16.8256,16.8046,16.8046,34600.0
2009-01-07 11:50:00,23.97,24.02,23.96,23.99,60800.0,16.8116,16.8467,16.8046,16.8256,60800.0
2009-01-07 11:55:00,24.0,24.0,23.97,23.99,60300.0,16.8327,16.8327,16.8116,16.8256,60300.0
2009-01-07 12:00:00,23.99,24.0,23.93,23.93,565900.0,16.8256,16.8327,16.7836,16.7836,565900.0
2009-01-07 12:05:00,23.92,23.96,23.92,23.94,552700.0,16.7765,16.8046,16.7765,16.7906,552700.0
2009-01-07 12:10:00,23.94,23.97,23.93,23.97,138500.0,16.7906,16.8116,16.7836,16.8116,138500.0
2009-01-07 12:15:00,23.97,24.02,23.95,23.98,85100.0,16.8116,16.8467,16.7976,16.8186,85100.0
2009-01-07 12:20:00,23.99,23.99,23.9,23.9,509900.0,16.8256,16.8256,16.7625,16.7625,509900.0
2009-01-07 12:25:00,23.91,23.95,23.91,23.95,21200.0,16.7695,16.7976,16.7695,16.7976,21200.0
2009-01-07 12:30:00,23.97,24.0,23.96,23.99,42100.0,16.8116,16.8327,16.8046,16.8256,42100.0
2009-01-07 12:35:00,23.99,24.05,23.99,24.03,64800.0,16.8256,16.8677,16.8256,16.8537,64800.0
2009-01-07 12:40:00,24.04,24.04,23.97,23.98,110700.0,16.8607,16.8607,16.8116,16.8186,110700.0
2009-01-07 12:45:00,23.98,23.99,23.95,23.98,92100.0,16.8186,16.8256,16.7976,16.8186,92100.0
2009-01-07 12:50:00,23.96,23.96,23.92,23.94,20600.0,16.8046,16.8046,16.7765,16.7906,20600.0
2009-01-07 12:55:00,23.94,23.94,23.92,23.92,55600.0,16.7906,16.7906,16.7765,16.7765,55600.0
2009-01-07 13:00:00,23.92,23.95,23.89,23.93,62200.0,16.7765,16.7976,16.7555,16.7836,62200.0
2009-01-07 13:05:00,23.93,23.96,23.91,23.95,106500.0,16.7836,16.8046,16.7695,16.7976,106500.0
2009-01-07 13:10:00,23.95,23.99,23.94,23.96,97900.0,16.7976,16.8256,16.7906,16.8046,97900.0
2009-01-07 13:15:00,23.97,24.05,23.96,24.05,27500.0,16.8116,16.8677,16.8046,16.8677,27500.0
2009-01-07 13:20:00,24.03,24.03,23.98,23.98,80600.0,16.8537,16.8537,16.8186,16.8186,80600.0
2009-01-07 13:25:00,23.98,24.0,23.97,23.99,284800.0,16.8186,16.8327,16.8116,16.8256,284800.0
2009-01-07 13:30:00,23.99,24.04,23.97,24.03,74000.0,16.8256,16.8607,16.8116,16.8537,74000.0
2009-01-07 13:35:00,24.02,24.04,24.01,24.03,42700.0,16.8467,16.8607,16.8397,16.8537,42700.0
2009-01-07 13:40:00,24.02,24.02,23.92,23.93,51700.0,16.8467,16.8467,16.7765,16.7836,51700.0
2009-01-07 13:45:00,23.93,23.96,23.92,23.94,56800.0,16.7836,16.8046,16.7765,16.7906,56800.0
2009-01-07 13:50:00,23.95,23.96,23.9,23.93,70100.0,16.7976,16.8046,16.7625,16.7836,70100.0
2009-01-07 13:55:00,23.92,23.92,23.83,23.83,73400.0,16.7765,16.7765,16.7134,16.7134,73400.0
2009-01-07 14:00:00,23.83,23.85,23.8,23.84,65300.0,16.7134,16.7275,16.6924,16.7204,65300.0
2009-01-07 14:05:00,23.83,23.88,23.83,23.88,60800.0,16.7134,16.7485,16.7134,16.7485,60800.0
2009-01-07 14:10:00,23.88,23.89,23.82,23.89,200600.0,16.7485,16.7555,16.7064,16.7555,200600.0
2009-01-07 14:15:00,23.89,23.89,23.82,23.82,101500.0,16.7555,16.7555,16.7064,16.7064,101500.0
2009-01-07 14:20:00,23.81,23.82,23.76,23.79,114500.0,16.6994,16.7064,16.6643,16.6854,114500.0
2009-01-07 14:25:00,23.8,23.83,23.77,23.79,79200.0,16.6924,16.7134,16.6713,16.6854,79200.0
2009-01-07 14:30:00,23.78,23.78,23.74,23.75,59200.0,16.6784,16.6784,16.6503,16.6573,59200.0
2009-01-07 14:35:00,23.75,23.76,23.71,23.72,58300.0,16.6573,16.6643,16.6293,16.6363,58300.0
2009-01-07 14:40:00,23.72,23.79,23.69,23.79,74800.0,16.6363,16.6854,16.6152,16.6854,74800.0
2009-01-07 14:45:00,23.79,23.8,23.74,23.74,88500.0,16.6854,16.6924,16.6503,16.6503,88500.0
2009-01-07 14:50:00,23.75,23.76,23.71,23.76,86800.0,16.6573,16.6643,16.6293,16.6643,86800.0
2009-01-07 14:55:00,23.76,23.76,23.72,23.75,36000.0,16.6643,16.6643,16.6363,16.6573,36000.0
2009-01-07 15:00:00,23.74,23.81,23.74,23.75,279800.0,16.6503,16.6994,16.6503,16.6573,279800.0
2009-01-07 15:05:00,23.75,23.75,23.62,23.67,145800.0,16.6573,16.6573,16.5661,16.6012,145800.0
2009-01-07 15:10:00,23.67,23.71,23.66,23.7,208000.0,16.6012,16.6293,16.5942,16.6222,208000.0
2009-01-07 15:15:00,23.71,23.74,23.67,23.74,125900.0,16.6293,16.6503,16.6012,16.6503,125900.0
2009-01-07 15:20:00,23.74,23.78,23.71,23.76,225900.0,16.6503,16.6784,16.6293,16.6643,225900.0
2009-01-07 15:25:00,23.76,23.81,23.75,23.81,298700.0,16.6643,16.6994,16.6573,16.6994,298700.0
2009-01-07 15:30:00,23.8,23.85,23.76,23.76,150500.0,16.6924,16.7275,16.6643,16.6643,150500.0
2009-01-07 15:35:00,23.76,23.78,23.65,23.68,257700.0,16.6643,16.6784,16.5872,16.6082,257700.0
2009-01-07 15:40:00,23.68,23.68,23.62,23.66,172700.0,16.6082,16.6082,16.5661,16.5942,172700.0
2009-01-07 15:45:00,23.66,23.66,23.61,23.61,254800.0,16.5942,16.5942,16.5591,16.5591,254800.0
2009-01-07 15:50:00,23.61,23.67,23.58,23.67,346300.0,16.5591,16.6012,16.5381,16.6012,346300.0
2009-01-07 15:55:00,23.66,23.74,23.64,23.71,575600.0,16.5942,16.6503,16.5802,16.6293,575600.0
2009-01-07 16:00:00,23.7,23.84,23.59,23.84,50900.0,16.6222,16.7204,16.5451,16.7204,50900.0
2009-01-07 16:05:00,23.84,23.84,23.84,23.84,0.0,16.7204,16.7204,16.7204,16.7204,0.0
2009-01-07 16:10:00,23.72,23.72,23.72,23.72,2000.0,16.6363,16.6363,16.6363,16.6363,2000.0
2009-01-08 09:30:00,23.63,23.65,23.46,23.49,293200.0,16.5732,16.5872,16.4539,16.475,293200.0
2009-01-08 09:35:00,23.49,23.67,23.42,23.64,261800.0,16.475,16.6012,16.4259,16.5802,261800.0
2009-01-08 09:40:00,23.64,23.74,23.59,23.73,75600.0,16.5802,16.6503,16.5451,16.6433,75600.0
2009-01-08 09:45:00,23.72,23.72,23.58,23.59,570000.0,16.6363,16.6363,16.5381,16.5451,570000.0
2009-01-08 09:50:00,23.59,23.63,23.52,23.58,398300.0,16.5451,16.5732,16.496,16.5381,398300.0
2009-01-08 09:55:00,23.59,23.62,23.55,23.61,68100.0,16.5451,16.5661,16.517,16.5591,68100.0
2009-01-08 10:00:00,23.61,23.61,23.56,23.58,71200.0,16.5591,16.5591,16.5241,16.5381,71200.0
2009-01-08 10:05:00,23.58,23.64,23.56,23.61,37700.0,16.5381,16.5802,16.5241,16.5591,37700.0
2009-01-08 10:10:00,23.6,23.62,23.54,23.55,128300.0,16.5521,16.5661,16.51,16.517,128300.0
2009-01-08 10:15:00,23.54,23.55,23.41,23.42,299500.0,16.51,16.517,16.4189,16.4259,299500.0
2009-01-08 10:20:00,23.42,23.47,23.42,23.43,99000.0,16.4259,16.4609,16.4259,16.4329,99000.0
2009-01-08 10:25:00,23.43,23.54,23.4,23.52,136900.0,16.4329,16.51,16.4118,16.496,136900.0
2009-01-08 10:30:00,23.51,23.52,23.45,23.51,71600.0,16.489,16.496,16.4469,16.489,71600.0
2009-01-08 10:35:00,23.52,23.58,23.51,23.54,98300.0,16.496,16.5381,16.489,16.51,98300.0
2009-01-08 10:40:00,23.55,23.66,23.55,23.62,118100.0,16.517,16.5942,16.517,16.5661,118100.0
2009-01-08 10:45:00,23.62,23.73,23.61,23.71,520500.0,16.5661,16.6433,16.5591,16.6293,520500.0
2009-01-08 10:50:00,23.71,23.74,23.7,23.7,66700.0,16.6293,16.6503,16.6222,16.6222,66700.0
2009-01-08 10:55:00,23.7,23.74,23.65,23.72,187500.0,16.6222,16.6503,16.5872,16.6363,187500.0
2009-01-08 11:00:00,23.72,23.83,23.71,23.83,79300.0,16.6363,16.7134,16.6293,16.7134,79300.0
2009-01-08 11:05:00,23.83,23.85,23.8,23.82,132500.0,16.7134,16.7275,16.6924,16.7064,132500.0
2009-01-08 11:10:00,23.82,23.83,23.79,23.82,82900.0,16.7064,16.7134,16.6854,16.7064,82900.0
2009-01-08 11:15:00,23.84,23.88,23.84,23.85,88900.0,16.7204,16.7485,16.7204,16.7275,88900.0
2009-01-08 11:20:00,23.85,23.89,23.8,23.8,59000.0,16.7275,16.7555,16.6924,16.6924,59000.0
2009-01-08 11:25:00,23.79,23.8,23.67,23.67,82900.0,16.6854,16.6924,16.6012,16.6012,82900.0
2009-01-08 11:30:00,23.66,23.66,23.55,23.57,65500.0,16.5942,16.5942,16.517,16.5311,65500.0
2009-01-08 11:35:00,23.58,23.61,23.56,23.6,49900.0,16.5381,16.5591,16.5241,16.5521,49900.0
2009-01-08 11:40:00,23.6,23.68,23.6,23.68,52300.0,16.5521,16.6082,16.5521,16.6082,52300.0
2009-01-08 11:45:00,23.67,23.67,23.61,23.66,52300.0,16.6012,16.6012,16.5591,16.5942,52300.0
2009-01-08 11:50:00,23.66,23.67,23.59,23.59,32300.0,16.5942,16.6012,16.5451,16.5451,32300.0
2009-01-08 11:55:00,23.59,23.62,23.55,23.6,69700.0,16.5451,16.5661,16.517,16.5521,69700.0
2009-01-08 12:00:00,23.6,23.68,23.59,23.65,63300.0,16.5521,16.6082,16.5451,16.5872,63300.0
2009-01-08 12:05:00,23.65,23.69,23.64,23.69,44700.0,16.5872,16.6152,16.5802,16.6152,44700.0
2009-01-08 12:10:00,23.69,23.77,23.68,23.76,57300.0,16.6152,16.6713,16.6082,16.6643,57300.0
2009-01-08 12:15:00,23.76,23.77,23.69,23.69,43000.0,16.6643,16.6713,16.6152,16.6152,43000.0
2009-01-08 12:20:00,23.69,23.72,23.68,23.68,13800.0,16.6152,16.6363,16.6082,16.6082,13800.0
2009-01-08 12:25:00,23.67,23.72,23.67,23.71,36400.0,16.6012,16.6363,16.6012,16.6293,36400.0
2009-01-08 12:30:00,23.71,23.75,23.68,23.68,66600.0,16.6293,16.6573,16.6082,16.6082,66600.0
2009-01-08 12:35:00,23.68,23.71,23.66,23.69,606900.0,16.6082,16.6293,16.5942,16.6152,606900.0
2009-01-08 12:40:00,23.68,23.75,23.67,23.75,371600.0,16.6082,16.6573,16.6012,16.6573,371600.0
2009-01-08 12:45:00,23.75,23.82,23.75,23.79,317800.0,16.6573,16.7064,16.6573,16.6854,317800.0
2009-01-08 12:50:00,23.79,23.89,23.79,23.86,73000.0,16.6854,16.7555,16.6854,16.7345,73000.0
2009-01-08 12:55:00,23.86,23.86,23.77,23.77,41900.0,16.7345,16.7345,16.6713,16.6713,41900.0
2009-01-08 13:00:00,23.76,23.77,23.74,23.74,16500.0,16.6643,16.6713,16.6503,16.6503,16500.0
2009-01-08 13:05:00,23.75,23.76,23.72,23.72,44900.0,16.6573,16.6643,16.6363,16.6363,44900.0
2009-01-08 13:10:00,23.72,23.72,23.59,23.6,52800.0,16.6363,16.6363,16.5451,16.5521,52800.0
2009-01-08 13:15:00,23.61,23.62,23.56,23.56,51800.0,16.5591,16.5661,16.5241,16.5241,51800.0
2009-01-08 13:20:00,23.56,23.61,23.54,23.6,29500.0,16.5241,16.5591,16.51,16.5521,29500.0
2009-01-08 13:25:00,23.59,23.6,23.51,23.53,56200.0,16.5451,16.5521,16.489,16.503,56200.0
2009-01-08 13:30:00,23.52,23.56,23.5,23.55,39900.0,16.496,16.5241,16.482,16.517,39900.0
2009-01-08 13:35:00,23.55,23.6,23.53,23.57,31300.0,16.517,16.5521,16.503,16.5311,31300.0
2009-01-08 13:40:00,23.56,23.58,23.56,23.57,34500.0,16.5241,16.5381,16.5241,16.5311,34500.0
2009-01-08 13:45:00,23.58,23.64,23.57,23.62,43700.0,16.5381,16.5802,16.5311,16.5661,43700.0
2009-01-08 13:50:00,23.6,23.61,23.58,23.59,42600.0,16.5521,16.5591,16.5381,16.5451,42600.0
2009-01-08 13:55:00,23.59,23.59,23.51,23.55,57400.0,16.5451,16.5451,16.489,16.517,57400.0
2009-01-08 14:00:00,23.55,23.57,23.53,23.53,29700.0,16.517,16.5311,16.503,16.503,29700.0
2009-01-08 14:05:00,23.53,23.69,23.53,23.67,151800.0,16.503,16.6152,16.503,16.6012,151800.0
2009-01-08 14:10:00,23.67,23.68,23.63,23.67,67000.0,16.6012,16.6082,16.5732,16.6012,67000.0
2009-01-08 14:15:00,23.67,23.76,23.67,23.73,80500.0,16.6012,16.6643,16.6012,16.6433,80500.0
2009-01-08 14:20:00,23.73,23.73,23.68,23.69,62600.0,16.6433,16.6433,16.6082,16.6152,62600.0
2009-01-08 14:25:00,23.69,23.7,23.58,23.59,57900.0,16.6152,16.6222,16.5381,16.5451,57900.0
2009-01-08 14:30:00,23.59,23.59,23.53,23.57,32000.0,16.5451,16.5451,16.503,16.5311,32000.0
2009-01-08 14:35:00,23.57,23.63,23.57,23.63,60300.0,16.5311,16.5732,16.5311,16.5732,60300.0
2009-01-08 14:40:00,23.63,23.73,23.61,23.73,72700.0,16.5732,16.6433,16.5591,16.6433,72700.0
2009-01-08 14:45:00,23.73,23.78,23.73,23.73,79500.0,16.6433,16.6784,16.6433,16.6433,79500.0
2009-01-08 14:50:00,23.73,23.81,23.73,23.8,64300.0,16.6433,16.6994,16.6433,16.6924,64300.0
2009-01-08 14:55:00,23.8,23.8,23.74,23.77,48300.0,16.6924,16.6924,16.6503,16.6713,48300.0
2009-01-08 15:00:00,23.76,23.82,23.74,23.75,85200.0,16.6643,16.7064,16.6503,16.6573,85200.0
2009-01-08 15:05:00,23.74,23.76,23.7,23.72,65500.0,16.6503,16.6643,16.6222,16.6363,65500.0
2009-01-08 15:10:00,23.71,23.74,23.68,23.7,78900.0,16.6293,16.6503,16.6082,16.6222,78900.0
2009-01-08 15:15:00,23.71,23.74,23.7,23.73,48900.0,16.6293,16.6503,16.6222,16.6433,48900.0
2009-01-08 15:20:00,23.71,23.73,23.65,23.72,53400.0,16.6293,16.6433,16.5872,16.6363,53400.0
2009-01-08 15:25:00,23.74,23.76,23.72,23.74,50900.0,16.6503,16.6643,16.6363,16.6503,50900.0
2009-01-08 15:30:00,23.74,23.79,23.7,23.79,51900.0,16.6503,16.6854,16.6222,16.6854,51900.0
2009-01-08 15:35:00,23.78,23.79,23.67,23.72,155900.0,16.6784,16.6854,16.6012,16.6363,155900.0
2009-01-08 15:40:00,23.73,23.82,23.73,23.82,177300.0,16.6433,16.7064,16.6433,16.7064,177300.0
2009-01-08 15:45:00,23.82,23.85,23.79,23.83,184600.0,16.7064,16.7275,16.6854,16.7134,184600.0
2009-01-08 15:50:00,23.84,23.88,23.83,23.86,172000.0,16.7204,16.7485,16.7134,16.7345,172000.0
2009-01-08 15:55:00,23.86,23.92,23.85,23.88,455500.0,16.7345,16.7765,16.7275,16.7485,455500.0
2009-01-08 16:00:00,24.03,24.03,23.74,23.74,15100.0,16.8537,16.8537,16.6503,16.6503,15100.0
2009-01-08 16:05:00,23.89,23.9,23.89,23.9,600.0,16.7555,16.7625,16.7555,16.7625,600.0
2009-01-08 16:10:00,23.9,23.9,23.9,23.9,0.0,16.7625,16.7625,16.7625,16.7625,0.0
2009-01-09 09:30:00,23.91,23.98,23.84,23.87,67400.0,16.7695,16.8186,16.7204,16.7415,67400.0
2009-01-09 09:35:00,23.87,23.87,23.76,23.79,56800.0,16.7415,16.7415,16.6643,16.6854,56800.0
2009-01-09 09:40:00,23.79,23.79,23.61,23.74,133400.0,16.6854,16.6854,16.5591,16.6503,133400.0
2009-01-09 09:45:00,23.74,23.74,23.52,23.52,246500.0,16.6503,16.6503,16.496,16.496,246500.0
2009-01-09 09:50:00,23.52,23.55,23.47,23.49,297800.0,16.496,16.517,16.4609,16.475,297800.0
2009-01-09 09:55:00,23.49,23.57,23.39,23.56,454500.0,16.475,16.5311,16.4048,16.5241,454500.0
2009-01-09 10:00:00,23.53,23.55,23.49,23.53,81100.0,16.503,16.517,16.475,16.503,81100.0
2009-01-09 10:05:00,23.53,23.56,23.51,23.55,87100.0,16.503,16.5241,16.489,16.517,87100.0
2009-01-09 10:10:00,23.54,23.54,23.47,23.47,37900.0,16.51,16.51,16.4609,16.4609,37900.0
2009-01-09 10:15:00,23.46,23.47,23.43,23.45,141200.0,16.4539,16.4609,16.4329,16.4469,141200.0
2009-01-09 10:20:00,23.45,23.48,23.42,23.46,64200.0,16.4469,16.4679,16.4259,16.4539,64200.0
2009-01-09 10:25:00,23.46,23.47,23.38,23.4,124000.0,16.4539,16.4609,16.3978,16.4118,124000.0
2009-01-09 10:30:00,23.39,23.4,23.35,23.38,55500.0,16.4048,16.4118,16.3768,16.3978,55500.0
2009-01-09 10:35:00,23.38,23.43,23.31,23.42,81500.0,16.3978,16.4329,16.3487,16.4259,81500.0
2009-01-09 10:40:00,23.42,23.43,23.39,23.43,216500.0,16.4259,16.4329,16.4048,16.4329,216500.0
2009-01-09 10:45:00,23.46,23.48,23.43,23.46,472600.0,16.4539,16.4679,16.4329,16.4539,472600.0
2009-01-09 10:50:00,23.45,23.48,23.41,23.48,378400.0,16.4469,16.4679,16.4189,16.4679,378400.0
2009-01-09 10:55:00,23.49,23.49,23.41,23.43,174200.0,16.475,16.475,16.4189,16.4329,174200.0
2009-01-09 11:00:00,23.43,23.48,23.42,23.47,50100.0,16.4329,16.4679,16.4259,16.4609,50100.0
2009-01-09 11:05:00,23.48,23.55,23.48,23.5,44500.0,16.4679,16.517,16.4679,16.482,44500.0
2009-01-09 11:10:00,23.49,23.52,23.46,23.51,137100.0,16.475,16.496,16.4539,16.489,137100.0
2009-01-09 11:15:00,23.53,23.53,23.48,23.5,35800.0,16.503,16.503,16.4679,16.482,35800.0
2009-01-09 11:20:00,23.51,23.67,23.5,23.67,287600.0,16.489,16.6012,16.482,16.6012,287600.0
2009-01-09 11:25:00,23.67,23.69,23.64,23.66,423500.0,16.6012,16.6152,16.5802,16.5942,423500.0
2009-01-09 11:30:00,23.64,23.64,23.57,23.59,39500.0,16.5802,16.5802,16.5311,16.5451,39500.0
2009-01-09 11:35:00,23.59,23.61,23.56,23.58,45800.0,16.5451,16.5591,16.5241,16.5381,45800.0
2009-01-09 11:40:00,23.58,23.58,23.47,23.48,54100.0,16.5381,16.5381,16.4609,16.4679,54100.0
2009-01-09 11:45:00,23.48,23.54,23.45,23.54,65900.0,16.4679,16.51,16.4469,16.51,65900.0
2009-01-09 11:50:00,23.53,23.53,23.46,23.52,77700.0,16.503,16.503,16.4539,16.496,77700.0
2009-01-09 11:55:00,23.53,23.58,23.51,23.57,25700.0,16.503,16.5381,16.489,16.5311,25700.0
2009-01-09 12:00:00,23.57,23.61,23.56,23.61,38300.0,16.5311,16.5591,16.5241,16.5591,38300.0
2009-01-09 12:05:00,23.61,23.72,23.61,23.69,57700.0,16.5591,16.6363,16.5591,16.6152,57700.0
2009-01-09 12:10:00,23.7,23.71,23.64,23.65,33500.0,16.6222,16.6293,16.5802,16.5872,33500.0
2009-01-09 12:15:00,23.64,23.65,23.62,23.62,43300.0,16.5802,16.5872,16.5661,16.5661,43300.0
2009-01-09 12:20:00,23.62,23.67,23.61,23.65,55600.0,16.5661,16.6012,16.5591,16.5872,55600.0
2009-01-09 12:25:00,23.65,23.7,23.65,23.66,43000.0,16.5872,16.6222,16.5872,16.5942,43000.0
2009-01-09 12:30:00,23.63,23.68,23.61,23.67,54700.0,16.5732,16.6082,16.5591,16.6012,54700.0
2009-01-09 12:35:00,23.68,23.69,23.65,23.65,73900.0,16.6082,16.6152,16.5872,16.5872,73900.0
2009-01-09 12:40:00,23.65,23.65,23.58,23.58,66900.0,16.5872,16.5872,16.5381,16.5381,66900.0
2009-01-09 12:45:00,23.58,23.62,23.58,23.59,38400.0,16.5381,16.5661,16.5381,16.5451,38400.0
2009-01-09 12:50:00,23.59,23.62,23.58,23.62,26300.0,16.5451,16.5661,16.5381,16.5661,26300.0
2009-01-09 12:55:00,23.62,23.62,23.57,23.58,44100.0,16.5661,16.5661,16.5311,16.5381,44100.0
2009-01-09 13:00:00,23.58,23.69,23.58,23.65,48600.0,16.5381,16.6152,16.5381,16.5872,48600.0
2009-01-09 13:05:00,23.66,23.66,23.52,23.53,55300.0,16.5942,16.5942,16.496,16.503,55300.0
2009-01-09 13:10:00,23.53,23.57,23.53,23.56,19300.0,16.503,16.5311,16.503,16.5241,19300.0
2009-01-09 13:15:00,23.56,23.56,23.47,23.53,69100.0,16.5241,16.5241,16.4609,16.503,69100.0
2009-01-09 13:20:00,23.54,23.54,23.47,23.48,66200.0,16.51,16.51,16.4609,16.4679,66200.0
2009-01-09 13:25:00,23.49,23.53,23.49,23.51,19600.0,16.475,16.503,16.475,16.489,19600.0
2009-01-09 13:30:00,23.52,23.52,23.46,23.49,70700.0,16.496,16.496,16.4539,16.475,70700.0
2009-01-09 13:35:00,23.5,23.57,23.5,23.53,59000.0,16.482,16.5311,16.482,16.503,59000.0
2009-01-09 13:40:00,23.52,23.58,23.51,23.55,28300.0,16.496,16.5381,16.489,16.517,28300.0
2009-01-09 13:45:00,23.55,23.57,23.54,23.56,16900.0,16.517,16.5311,16.51,16.5241,16900.0
2009-01-09 13:50:00,23.56,23.56,23.5,23.5,29500.0,16.5241,16.5241,16.482,16.482,29500.0
2009-01-09 13:55:00,23.49,23.5,23.44,23.46,59000.0,16.475,16.482,16.4399,16.4539,59000.0
2009-01-09 14:00:00,23.47,23.58,23.47,23.56,677700.0,16.4609,16.5381,16.4609,16.5241,677700.0
2009-01-09 14:05:00,23.58,23.6,23.57,23.59,112100.0,16.5381,16.5521,16.5311,16.5451,112100.0
2009-01-09 14:10:00,23.59,23.59,23.53,23.57,60400.0,16.5451,16.5451,16.503,16.5311,60400.0
2009-01-09 14:15:00,23.57,23.64,23.55,23.64,88700.0,16.5311,16.5802,16.517,16.5802,88700.0
2009-01-09 14:20:00,23.63,23.66,23.59,23.59,129900.0,16.5732,16.5942,16.5451,16.5451,129900.0
2009-01-09 14:25:00,23.59,23.61,23.56,23.58,123800.0,16.5451,16.5591,16.5241,16.5381,123800.0
2009-01-09 14:30:00,23.58,23.69,23.58,23.69,80200.0,16.5381,16.6152,16.5381,16.6152,80200.0
2009-01-09 14:35:00,23.69,23.7,23.64,23.66,57700.0,16.6152,16.6222,16.5802,16.5942,57700.0
2009-01-09 14:40:00,23.66,23.7,23.62,23.69,83800.0,16.5942,16.6222,16.5661,16.6152,83800.0
2009-01-09 14:45:00,23.7,23.73,23.65,23.65,56200.0,16.6222,16.6433,16.5872,16.5872,56200.0
2009-01-09 14:50:00,23.63,23.64,23.6,23.64,72200.0,16.5732,16.5802,16.5521,16.5802,72200.0
2009-01-09 14:55:00,23.65,23.66,23.6,23.63,71400.0,16.5872,16.5942,16.5521,16.5732,71400.0
2009-01-09 15:00:00,23.63,23.68,23.6,23.64,84100.0,16.5732,16.6082,16.5521,16.5802,84100.0
2009-01-09 15:05:00,23.65,23.67,23.55,23.57,92100.0,16.5872,16.6012,16.517,16.5311,92100.0
2009-01-09 15:10:00,23.56,23.58,23.53,23.57,101600.0,16.5241,16.5381,16.503,16.5311,101600.0
2009-01-09 15:15:00,23.56,23.57,23.51,23.57,93300.0,16.5241,16.5311,16.489,16.5311,93300.0
2009-01-09 15:20:00,23.57,23.58,23.5,23.5,65100.0,16.5311,16.5381,16.482,16.482,65100.0
2009-01-09 15:25:00,23.5,23.5,23.42,23.47,175100.0,16.482,16.482,16.4259,16.4609,175100.0
2009-01-09 15:30:00,23.48,23.52,23.46,23.52,87300.0,16.4679,16.496,16.4539,16.496,87300.0
2009-01-09 15:35:00,23.52,23.56,23.48,23.53,93400.0,16.496,16.5241,16.4679,16.503,93400.0
2009-01-09 15:40:00,23.52,23.54,23.44,23.5,282300.0,16.496,16.51,16.4399,16.482,282300.0
2009-01-09 15:45:00,23.49,23.49,23.41,23.41,253000.0,16.475,16.475,16.4189,16.4189,253000.0
2009-01-09 15:50:00,23.41,23.47,23.3,23.33,242200.0,16.4189,16.4609,16.3417,16.3627,242200.0
2009-01-09 15:55:00,23.33,23.36,23.3,23.34,256600.0,16.3627,16.3838,16.3417,16.3698,256600.0
2009-01-09 16:00:00,23.33,23.34,23.33,23.33,2400.0,16.3627,16.3698,16.3627,16.3627,2400.0
2009-01-09 16:05:00,23.33,23.33,23.33,23.33,0.0,16.3627,16.3627,16.3627,16.3627,0.0
2009-01-09 16:10:00,23.33,23.33,23.33,23.33,0.0,16.3627,16.3627,16.3627,16.3627,0.0
2009-01-12 09:30:00,23.25,23.28,23.01,23.03,178800.0,16.3066,16.3277,16.1383,16.1523,178800.0
2009-01-12 09:35:00,23.03,23.06,22.93,22.93,474300.0,16.1523,16.1734,16.0822,16.0822,474300.0
2009-01-12 09:40:00,22.93,22.93,22.79,22.8,179100.0,16.0822,16.0822,15.984,15.991,179100.0
2009-01-12 09:45:00,22.8,22.83,22.77,22.83,109500.0,15.991,16.0121,15.97,16.0121,109500.0
2009-01-12 09:50:00,22.84,22.84,22.78,22.82,44600.0,16.0191,16.0191,15.977,16.0051,44600.0
2009-01-12 09:55:00,22.81,22.83,22.78,22.83,62500.0,15.998,16.0121,15.977,16.0121,62500.0
2009-01-12 10:00:00,22.84,22.85,22.79,22.81,134800.0,16.0191,16.0261,15.984,15.998,134800.0
2009-01-12 10:05:00,22.81,22.83,22.7,22.74,83300.0,15.998,16.0121,15.9209,15.9489,83300.0
2009-01-12 10:10:00,22.75,22.77,22.71,22.73,220200.0,15.956,15.97,15.9279,15.9419,220200.0
2009-01-12 10:15:00,22.72,22.76,22.69,22.71,92400.0,15.9349,15.963,15.9139,15.9279,92400.0
2009-01-12 10:20:00,22.7,22.7,22.62,22.64,87400.0,15.9209,15.9209,15.8648,15.8788,87400.0
2009-01-12 10:25:00,22.64,22.75,22.63,22.74,36000.0,15.8788,15.956,15.8718,15.9489,36000.0
2009-01-12 10:30:00,22.73,22.76,22.71,22.74,57300.0,15.9419,15.963,15.9279,15.9489,57300.0
2009-01-12 10:35:00,22.74,22.8,22.73,22.79,53800.0,15.9489,15.991,15.9419,15.984,53800.0
2009-01-12 10:40:00,22.8,22.83,22.79,22.8,52000.0,15.991,16.0121,15.984,15.991,52000.0
2009-01-12 10:45:00,22.81,22.83,22.77,22.78,42300.0,15.998,16.0121,15.97,15.977,42300.0
2009-01-12 10:50:00,22.78,22.8,22.77,22.78,45500.0,15.977,15.991,15.97,15.977,45500.0
2009-01-12 10:55:00,22.78,22.78,22.72,22.72,50000.0,15.977,15.977,15.9349,15.9349,50000.0
2009-01-12 11:00:00,22.71,22.72,22.69,22.7,30400.0,15.9279,15.9349,15.9139,15.9209,30400.0
2009-01-12 11:05:00,22.69,22.69,22.6,22.61,117500.0,15.9139,15.9139,15.8508,15.8578,117500.0
2009-01-12 11:10:00,22.61,22.62,22.59,22.6,10500.0,15.8578,15.8648,15.8437,15.8508,10500.0
2009-01-12 11:15:00,22.6,22.61,22.59,22.61,34500.0,15.8508,15.8578,15.8437,15.8578,34500.0
2009-01-12 11:20:00,22.59,22.62,22.59,22.62,136000.0,15.8437,15.8648,15.8437,15.8648,136000.0
2009-01-12 11:25:00,22.62,22.64,22.6,22.61,45400.0,15.8648,15.8788,15.8508,15.8578,45400.0
2009-01-12 11:30:00,22.61,22.63,22.57,22.57,76000.0,15.8578,15.8718,15.8297,15.8297,76000.0
2009-01-12 11:35:00,22.57,22.58,22.5,22.54,120600.0,15.8297,15.8367,15.7806,15.8087,120600.0
2009-01-12 11:40:00,22.54,22.55,22.52,22.54,79500.0,15.8087,15.8157,15.7946,15.8087,79500.0
2009-01-12 11:45:00,22.53,22.53,22.5,22.52,58300.0,15.8017,15.8017,15.7806,15.7946,58300.0
2009-01-12 11:50:00,22.51,22.55,22.51,22.54,44300.0,15.7876,15.8157,15.7876,15.8087,44300.0
2009-01-12 11:55:00,22.54,22.54,22.5,22.5,130500.0,15.8087,15.8087,15.7806,15.7806,130500.0
2009-01-12 12:00:00,22.5,22.51,22.48,22.51,169200.0,15.7806,15.7876,15.7666,15.7876,169200.0
2009-01-12 12:05:00,22.51,22.55,22.5,22.55,136200.0,15.7876,15.8157,15.7806,15.8157,136200.0
2009-01-12 12:10:00,22.54,22.61,22.54,22.61,57500.0,15.8087,15.8578,15.8087,15.8578,57500.0
2009-01-12 12:15:00,22.61,22.62,22.6,22.61,45300.0,15.8578,15.8648,15.8508,15.8578,45300.0
2009-01-12 12:20:00,22.62,22.62,22.58,22.59,27000.0,15.8648,15.8648,15.8367,15.8437,27000.0
2009-01-12 12:25:00,22.59,22.61,22.59,22.59,31100.0,15.8437,15.8578,15.8437,15.8437,31100.0
2009-01-12 12:30:00,22.6,22.64,22.59,22.64,41100.0,15.8508,15.8788,15.8437,15.8788,41100.0
2009-01-12 12:35:00,22.65,22.67,22.64,22.66,45600.0,15.8858,15.8998,15.8788,15.8928,45600.0
2009-01-12 12:40:00,22.66,22.66,22.65,22.65,20800.0,15.8928,15.8928,15.8858,15.8858,20800.0
2009-01-12 12:45:00,22.65,22.66,22.63,22.64,38100.0,15.8858,15.8928,15.8718,15.8788,38100.0
2009-01-12 12:50:00,22.64,22.66,22.64,22.64,82200.0,15.8788,15.8928,15.8788,15.8788,82200.0
2009-01-12 12:55:00,22.62,22.64,22.6,22.62,29600.0,15.8648,15.8788,15.8508,15.8648,29600.0
2009-01-12 13:00:00,22.62,22.62,22.61,22.61,21000.0,15.8648,15.8648,15.8578,15.8578,21000.0
2009-01-12 13:05:00,22.6,22.65,22.6,22.65,30300.0,15.8508,15.8858,15.8508,15.8858,30300.0
2009-01-12 13:10:00,22.65,22.69,22.65,22.68,45500.0,15.8858,15.9139,15.8858,15.9069,45500.0
2009-01-12 13:15:00,22.67,22.69,22.65,22.67,72100.0,15.8998,15.9139,15.8858,15.8998,72100.0
2009-01-12 13:20:00,22.67,22.67,22.64,22.64,167400.0,15.8998,15.8998,15.8788,15.8788,167400.0
2009-01-12 13:25:00,22.64,22.66,22.64,22.64,63900.0,15.8788,15.8928,15.8788,15.8788,63900.0
2009-01-12 13:30:00,22.65,22.65,22.62,22.63,36600.0,15.8858,15.8858,15.8648,15.8718,36600.0
2009-01-12 13:35:00,22.62,22.63,22.61,22.62,48700.0,15.8648,15.8718,15.8578,15.8648,48700.0
2009-01-12 13:40:00,22.62,22.66,22.62,22.66,40500.0,15.8648,15.8928,15.8648,15.8928,40500.0
2009-01-12 13:45:00,22.66,22.73,22.66,22.72,63900.0,15.8928,15.9419,15.8928,15.9349,63900.0
2009-01-12 13:50:00,22.72,22.75,22.72,22.74,69000.0,15.9349,15.956,15.9349,15.9489,69000.0
2009-01-12 13:55:00,22.74,22.76,22.64,22.65,115100.0,15.9489,15.963,15.8788,15.8858,115100.0
2009-01-12 14:00:00,22.65,22.65,22.58,22.58,205600.0,15.8858,15.8858,15.8367,15.8367,205600.0
2009-01-12 14:05:00,22.59,22.62,22.57,22.58,74600.0,15.8437,15.8648,15.8297,15.8367,74600.0
2009-01-12 14:10:00,22.58,22.6,22.57,22.58,27600.0,15.8367,15.8508,15.8297,15.8367,27600.0
2009-01-12 14:15:00,22.58,22.59,22.55,22.56,25400.0,15.8367,15.8437,15.8157,15.8227,25400.0
2009-01-12 14:20:00,22.56,22.58,22.53,22.57,58600.0,15.8227,15.8367,15.8017,15.8297,58600.0
2009-01-12 14:25:00,22.56,22.57,22.55,22.56,51800.0,15.8227,15.8297,15.8157,15.8227,51800.0
2009-01-12 14:30:00,22.55,22.55,22.46,22.46,59500.0,15.8157,15.8157,15.7526,15.7526,59500.0
2009-01-12 14:35:00,22.45,22.5,22.45,22.49,91100.0,15.7455,15.7806,15.7455,15.7736,91100.0
2009-01-12 14:40:00,22.49,22.5,22.41,22.41,107600.0,15.7736,15.7806,15.7175,15.7175,107600.0
2009-01-12 14:45:00,22.42,22.45,22.39,22.44,136600.0,15.7245,15.7455,15.7035,15.7385,136600.0
2009-01-12 14:50:00,22.43,22.48,22.43,22.46,78300.0,15.7315,15.7666,15.7315,15.7526,78300.0
2009-01-12 14:55:00,22.45,22.5,22.44,22.45,32900.0,15.7455,15.7806,15.7385,15.7455,32900.0
2009-01-12 15:00:00,22.45,22.5,22.44,22.46,80200.0,15.7455,15.7806,15.7385,15.7526,80200.0
2009-01-12 15:05:00,22.47,22.48,22.37,22.44,111500.0,15.7596,15.7666,15.6894,15.7385,111500.0
2009-01-12 15:10:00,22.44,22.44,22.39,22.39,72400.0,15.7385,15.7385,15.7035,15.7035,72400.0
2009-01-12 15:15:00,22.39,22.44,22.37,22.4,61700.0,15.7035,15.7385,15.6894,15.7105,61700.0
2009-01-12 15:20:00,22.36,22.47,22.35,22.44,103600.0,15.6824,15.7596,15.6754,15.7385,103600.0
2009-01-12 15:25:00,22.45,22.47,22.41,22.42,60800.0,15.7455,15.7596,15.7175,15.7245,60800.0
2009-01-12 15:30:00,22.42,22.52,22.42,22.43,108000.0,15.7245,15.7946,15.7245,15.7315,108000.0
2009-01-12 15:35:00,22.43,22.46,22.4,22.43,90100.0,15.7315,15.7526,15.7105,15.7315,90100.0
2009-01-12 15:40:00,22.42,22.45,22.38,22.44,117600.0,15.7245,15.7455,15.6965,15.7385,117600.0
2009-01-12 15:45:00,22.45,22.52,22.42,22.5,287800.0,15.7455,15.7946,15.7245,15.7806,287800.0
2009-01-12 15:50:00,22.5,22.59,22.5,22.58,327600.0,15.7806,15.8437,15.7806,15.8367,327600.0
2009-01-12 15:55:00,22.58,22.58,22.5,22.5,756900.0,15.8367,15.8367,15.7806,15.7806,756900.0
2009-01-12 16:00:00,22.37,22.5,22.37,22.5,60700.0,15.6894,15.7806,15.6894,15.7806,60700.0
2009-01-12 16:05:00,22.5,22.5,22.5,22.5,0.0,15.7806,15.7806,15.7806,15.7806,0.0
2009-01-12 16:10:00,22.5,22.5,22.5,22.5,0.0,15.7806,15.7806,15.7806,15.7806,0.0
2009-01-13 09:30:00,22.37,22.43,22.25,22.28,182200.0,15.6894,15.7315,15.6053,15.6263,182200.0
2009-01-13 09:35:00,22.29,22.56,22.29,22.44,89600.0,15.6333,15.8227,15.6333,15.7385,89600.0
2009-01-13 09:40:00,22.45,22.57,22.43,22.56,82600.0,15.7455,15.8297,15.7315,15.8227,82600.0
2009-01-13 09:45:00,22.58,22.65,22.57,22.64,130200.0,15.8367,15.8858,15.8297,15.8788,130200.0
2009-01-13 09:50:00,22.64,22.78,22.6,22.62,116200.0,15.8788,15.977,15.8508,15.8648,116200.0
2009-01-13 09:55:00,22.62,22.72,22.62,22.64,154800.0,15.8648,15.9349,15.8648,15.8788,154800.0
2009-01-13 10:00:00,22.63,22.65,22.48,22.52,315200.0,15.8718,15.8858,15.7666,15.7946,315200.0
2009-01-13 10:05:00,22.53,22.66,22.53,22.62,95300.0,15.8017,15.8928,15.8017,15.8648,95300.0
2009-01-13 10:10:00,22.63,22.68,22.59,22.66,160000.0,15.8718,15.9069,15.8437,15.8928,160000.0
2009-01-13 10:15:00,22.66,22.69,22.57,22.61,189300.0,15.8928,15.9139,15.8297,15.8578,189300.0
2009-01-13 10:20:00,22.59,22.59,22.45,22.45,265100.0,15.8437,15.8437,15.7455,15.7455,265100.0
2009-01-13 10:25:00,22.45,22.53,22.45,22.52,77300.0,15.7455,15.8017,15.7455,15.7946,77300.0
2009-01-13 10:30:00,22.51,22.54,22.42,22.43,231500.0,15.7876,15.8087,15.7245,15.7315,231500.0
2009-01-13 10:35:00,22.43,22.45,22.4,22.44,52700.0,15.7315,15.7455,15.7105,15.7385,52700.0
2009-01-13 10:40:00,22.44,22.48,22.44,22.47,64200.0,15.7385,15.7666,15.7385,15.7596,64200.0
2009-01-13 10:45:00,22.46,22.55,22.45,22.53,115900.0,15.7526,15.8157,15.7455,15.8017,115900.0
2009-01-13 10:50:00,22.52,22.62,22.5,22.62,25400.0,15.7946,15.8648,15.7806,15.8648,25400.0
2009-01-13 10:55:00,22.63,22.64,22.55,22.57,35600.0,15.8718,15.8788,15.8157,15.8297,35600.0
2009-01-13 11:00:00,22.57,22.59,22.53,22.54,93600.0,15.8297,15.8437,15.8017,15.8087,93600.0
2009-01-13 11:05:00,22.54,22.67,22.53,22.65,51500.0,15.8087,15.8998,15.8017,15.8858,51500.0
2009-01-13 11:10:00,22.65,22.65,22.51,22.54,99200.0,15.8858,15.8858,15.7876,15.8087,99200.0
2009-01-13 11:15:00,22.55,22.55,22.47,22.5,65000.0,15.8157,15.8157,15.7596,15.7806,65000.0
2009-01-13 11:20:00,22.5,22.5,22.43,22.45,57500.0,15.7806,15.7806,15.7315,15.7455,57500.0
2009-01-13 11:25:00,22.45,22.58,22.45,22.58,69900.0,15.7455,15.8367,15.7455,15.8367,69900.0
2009-01-13 11:30:00,22.58,22.64,22.56,22.6,49700.0,15.8367,15.8788,15.8227,15.8508,49700.0
2009-01-13 11:35:00,22.59,22.67,22.59,22.64,44000.0,15.8437,15.8998,15.8437,15.8788,44000.0
2009-01-13 11:40:00,22.64,22.72,22.62,22.64,116600.0,15.8788,15.9349,15.8648,15.8788,116600.0
2009-01-13 11:45:00,22.63,22.65,22.6,22.64,86400.0,15.8718,15.8858,15.8508,15.8788,86400.0
2009-01-13 11:50:00,22.64,22.69,22.62,22.62,42100.0,15.8788,15.9139,15.8648,15.8648,42100.0
2009-01-13 11:55:00,22.61,22.7,22.59,22.7,102800.0,15.8578,15.9209,15.8437,15.9209,102800.0
2009-01-13 12:00:00,22.7,22.72,22.61,22.65,335200.0,15.9209,15.9349,15.8578,15.8858,335200.0
2009-01-13 12:05:00,22.64,22.64,22.6,22.62,83600.0,15.8788,15.8788,15.8508,15.8648,83600.0
2009-01-13 12:10:00,22.61,22.62,22.57,22.59,44000.0,15.8578,15.8648,15.8297,15.8437,44000.0
2009-01-13 12:15:00,22.59,22.59,22.55,22.57,26100.0,15.8437,15.8437,15.8157,15.8297,26100.0
2009-01-13 12:20:00,22.57,22.64,22.57,22.61,48300.0,15.8297,15.8788,15.8297,15.8578,48300.0
2009-01-13 12:25:00,22.61,22.61,22.58,22.59,18200.0,15.8578,15.8578,15.8367,15.8437,18200.0
2009-01-13 12:30:00,22.58,22.65,22.58,22.65,55800.0,15.8367,15.8858,15.8367,15.8858,55800.0
2009-01-13 12:35:00,22.64,22.68,22.62,22.66,53400.0,15.8788,15.9069,15.8648,15.8928,53400.0
2009-01-13 12:40:00,22.65,22.65,22.56,22.57,21700.0,15.8858,15.8858,15.8227,15.8297,21700.0
2009-01-13 12:45:00,22.57,22.58,22.55,22.58,17700.0,15.8297,15.8367,15.8157,15.8367,17700.0
2009-01-13 12:50:00,22.58,22.66,22.58,22.63,76800.0,15.8367,15.8928,15.8367,15.8718,76800.0
2009-01-13 12:55:00,22.64,22.65,22.58,22.58,37000.0,15.8788,15.8858,15.8367,15.8367,37000.0
2009-01-13 13:00:00,22.58,22.62,22.55,22.55,34200.0,15.8367,15.8648,15.8157,15.8157,34200.0
2009-01-13 13:05:00,22.56,22.57,22.56,22.56,6000.0,15.8227,15.8297,15.8227,15.8227,6000.0
2009-01-13 13:10:00,22.56,22.57,22.53,22.55,8400.0,15.8227,15.8297,15.8017,15.8157,8400.0
2009-01-13 13:15:00,22.56,22.56,22.51,22.51,34100.0,15.8227,15.8227,15.7876,15.7876,34100.0
2009-01-13 13:20:00,22.5,22.5,22.41,22.44,15800.0,15.7806,15.7806,15.7175,15.7385,15800.0
2009-01-13 13:25:00,22.45,22.45,22.41,22.45,114900.0,15.7455,15.7455,15.7175,15.7455,114900.0
2009-01-13 13:30:00,22.43,22.43,22.4,22.41,21200.0,15.7315,15.7315,15.7105,15.7175,21200.0
2009-01-13 13:35:00,22.41,22.43,22.4,22.41,20200.0,15.7175,15.7315,15.7105,15.7175,20200.0
2009-01-13 13:40:00,22.4,22.41,22.33,22.33,148400.0,15.7105,15.7175,15.6614,15.6614,148400.0
2009-01-13 13:45:00,22.33,22.34,22.26,22.27,84400.0,15.6614,15.6684,15.6123,15.6193,84400.0
2009-01-13 13:50:00,22.28,22.31,22.27,22.27,16500.0,15.6263,15.6474,15.6193,15.6193,16500.0
2009-01-13 13:55:00,22.27,22.27,22.2,22.21,117100.0,15.6193,15.6193,15.5702,15.5772,117100.0
2009-01-13 14:00:00,22.21,22.26,22.21,22.25,50400.0,15.5772,15.6123,15.5772,15.6053,50400.0
2009-01-13 14:05:00,22.25,22.32,22.25,22.27,34400.0,15.6053,15.6544,15.6053,15.6193,34400.0
2009-01-13 14:10:00,22.28,22.35,22.27,22.34,14700.0,15.6263,15.6754,15.6193,15.6684,14700.0
2009-01-13 14:15:00,22.35,22.35,22.3,22.3,28600.0,15.6754,15.6754,15.6403,15.6403,28600.0
2009-01-13 14:20:00,22.3,22.31,22.27,22.27,16100.0,15.6403,15.6474,15.6193,15.6193,16100.0
2009-01-13 14:25:00,22.27,22.33,22.23,22.29,56500.0,15.6193,15.6614,15.5912,15.6333,56500.0
2009-01-13 14:30:00,22.3,22.47,22.3,22.44,168100.0,15.6403,15.7596,15.6403,15.7385,168100.0
2009-01-13 14:35:00,22.44,22.46,22.42,22.46,145100.0,15.7385,15.7526,15.7245,15.7526,145100.0
2009-01-13 14:40:00,22.47,22.52,22.45,22.48,166100.0,15.7596,15.7946,15.7455,15.7666,166100.0
2009-01-13 14:45:00,22.47,22.63,22.47,22.58,181200.0,15.7596,15.8718,15.7596,15.8367,181200.0
2009-01-13 14:50:00,22.57,22.61,22.54,22.58,79500.0,15.8297,15.8578,15.8087,15.8367,79500.0
2009-01-13 14:55:00,22.59,22.65,22.53,22.53,96000.0,15.8437,15.8858,15.8017,15.8017,96000.0
2009-01-13 15:00:00,22.53,22.53,22.45,22.49,72200.0,15.8017,15.8017,15.7455,15.7736,72200.0
2009-01-13 15:05:00,22.49,22.49,22.3,22.33,124400.0,15.7736,15.7736,15.6403,15.6614,124400.0
2009-01-13 15:10:00,22.33,22.42,22.32,22.4,164700.0,15.6614,15.7245,15.6544,15.7105,164700.0
2009-01-13 15:15:00,22.4,22.46,22.34,22.41,121800.0,15.7105,15.7526,15.6684,15.7175,121800.0
2009-01-13 15:20:00,22.4,22.51,22.36,22.48,194500.0,15.7105,15.7876,15.6824,15.7666,194500.0
2009-01-13 15:25:00,22.48,22.51,22.43,22.5,125400.0,15.7666,15.7876,15.7315,15.7806,125400.0
2009-01-13 15:30:00,22.51,22.52,22.34,22.51,193200.0,15.7876,15.7946,15.6684,15.7876,193200.0
2009-01-13 15:35:00,22.51,22.59,22.5,22.54,243800.0,15.7876,15.8437,15.7806,15.8087,243800.0
2009-01-13 15:40:00,22.53,22.63,22.51,22.63,222700.0,15.8017,15.8718,15.7876,15.8718,222700.0
2009-01-13 15:45:00,22.62,22.63,22.53,22.62,193200.0,15.8648,15.8718,15.8017,15.8648,193200.0
2009-01-13 15:50:00,22.63,22.63,22.53,22.53,204400.0,15.8718,15.8718,15.8017,15.8017,204400.0
2009-01-13 15:55:00,22.52,22.55,22.5,22.53,191100.0,15.7946,15.8157,15.7806,15.8017,191100.0
2009-01-13 16:00:00,22.49,22.49,22.49,22.49,3000.0,15.7736,15.7736,15.7736,15.7736,3000.0
2009-01-13 16:05:00,22.49,22.49,22.49,22.49,0.0,15.7736,15.7736,15.7736,15.7736,0.0
2009-01-13 16:10:00,22.49,22.49,22.49,22.49,0.0,15.7736,15.7736,15.7736,15.7736,0.0
2009-01-14 09:30:00,22.19,22.19,21.93,21.96,179900.0,15.5632,15.5632,15.3808,15.4019,179900.0
2009-01-14 09:35:00,21.96,22.05,21.9,21.92,166900.0,15.4019,15.465,15.3598,15.3738,166900.0
2009-01-14 09:40:00,21.93,22.07,21.93,21.94,117700.0,15.3808,15.479,15.3808,15.3879,117700.0
2009-01-14 09:45:00,21.92,21.96,21.85,21.96,170100.0,15.3738,15.4019,15.3247,15.4019,170100.0
2009-01-14 09:50:00,21.96,21.98,21.81,21.92,106100.0,15.4019,15.4159,15.2967,15.3738,106100.0
2009-01-14 09:55:00,21.92,21.97,21.9,21.95,45900.0,15.3738,15.4089,15.3598,15.3949,45900.0
2009-01-14 10:00:00,21.94,21.99,21.89,21.95,122700.0,15.3879,15.4229,15.3528,15.3949,122700.0
2009-01-14 10:05:00,21.94,21.97,21.91,21.91,51700.0,15.3879,15.4089,15.3668,15.3668,51700.0
2009-01-14 10:10:00,21.91,21.93,21.82,21.83,421100.0,15.3668,15.3808,15.3037,15.3107,421100.0
2009-01-14 10:15:00,21.82,21.83,21.75,21.77,196100.0,15.3037,15.3107,15.2546,15.2686,196100.0
2009-01-14 10:20:00,21.76,21.79,21.73,21.77,111000.0,15.2616,15.2826,15.2406,15.2686,111000.0
2009-01-14 10:25:00,21.76,21.78,21.74,21.75,68600.0,15.2616,15.2756,15.2476,15.2546,68600.0
2009-01-14 10:30:00,21.74,21.74,21.62,21.64,195500.0,15.2476,15.2476,15.1634,15.1774,195500.0
2009-01-14 10:35:00,21.64,21.65,21.57,21.59,129700.0,15.1774,15.1845,15.1284,15.1424,129700.0
2009-01-14 10:40:00,21.59,21.59,21.5,21.5,129400.0,15.1424,15.1424,15.0793,15.0793,129400.0
2009-01-14 10:45:00,21.5,21.56,21.48,21.56,106500.0,15.0793,15.1213,15.0652,15.1213,106500.0
2009-01-14 10:50:00,21.56,21.57,21.51,21.54,139500.0,15.1213,15.1284,15.0863,15.1073,139500.0
2009-01-14 10:55:00,21.54,21.59,21.5,21.58,105400.0,15.1073,15.1424,15.0793,15.1354,105400.0
2009-01-14 11:00:00,21.57,21.62,21.57,21.61,65500.0,15.1284,15.1634,15.1284,15.1564,65500.0
2009-01-14 11:05:00,21.6,21.66,21.57,21.58,51900.0,15.1494,15.1915,15.1284,15.1354,51900.0
2009-01-14 11:10:00,21.57,21.59,21.51,21.55,60000.0,15.1284,15.1424,15.0863,15.1143,60000.0
2009-01-14 11:15:00,21.56,21.63,21.53,21.63,96100.0,15.1213,15.1704,15.1003,15.1704,96100.0
2009-01-14 11:20:00,21.64,21.68,21.64,21.67,43800.0,15.1774,15.2055,15.1774,15.1985,43800.0
2009-01-14 11:25:00,21.68,21.72,21.68,21.69,15100.0,15.2055,15.2336,15.2055,15.2125,15100.0
2009-01-14 11:30:00,21.68,21.73,21.68,21.72,35500.0,15.2055,15.2406,15.2055,15.2336,35500.0
2009-01-14 11:35:00,21.73,21.74,21.69,21.7,88700.0,15.2406,15.2476,15.2125,15.2195,88700.0
2009-01-14 11:40:00,21.71,21.77,21.71,21.74,150700.0,15.2265,15.2686,15.2265,15.2476,150700.0
2009-01-14 11:45:00,21.74,21.8,21.69,21.77,128200.0,15.2476,15.2897,15.2125,15.2686,128200.0
2009-01-14 11:50:00,21.78,21.85,21.78,21.84,125600.0,15.2756,15.3247,15.2756,15.3177,125600.0
2009-01-14 11:55:00,21.84,21.84,21.76,21.79,138300.0,15.3177,15.3177,15.2616,15.2826,138300.0
2009-01-14 12:00:00,21.79,21.8,21.75,21.79,76100.0,15.2826,15.2897,15.2546,15.2826,76100.0
2009-01-14 12:05:00,21.77,21.81,21.74,21.81,146300.0,15.2686,15.2967,15.2476,15.2967,146300.0
2009-01-14 12:10:00,21.81,21.81,21.76,21.76,152600.0,15.2967,15.2967,15.2616,15.2616,152600.0
2009-01-14 12:15:00,21.77,21.77,21.69,21.71,167400.0,15.2686,15.2686,15.2125,15.2265,167400.0
2009-01-14 12:20:00,21.72,21.78,21.72,21.75,16100.0,15.2336,15.2756,15.2336,15.2546,16100.0
2009-01-14 12:25:00,21.75,21.76,21.71,21.76,27600.0,15.2546,15.2616,15.2265,15.2616,27600.0
2009-01-14 12:30:00,21.76,21.81,21.76,21.77,72300.0,15.2616,15.2967,15.2616,15.2686,72300.0
2009-01-14 12:35:00,21.77,21.77,21.67,21.7,58800.0,15.2686,15.2686,15.1985,15.2195,58800.0
2009-01-14 12:40:00,21.69,21.69,21.61,21.63,30200.0,15.2125,15.2125,15.1564,15.1704,30200.0
2009-01-14 12:45:00,21.63,21.69,21.63,21.67,23000.0,15.1704,15.2125,15.1704,15.1985,23000.0
2009-01-14 12:50:00,21.67,21.79,21.67,21.79,20900.0,15.1985,15.2826,15.1985,15.2826,20900.0
2009-01-14 12:55:00,21.8,21.83,21.79,21.79,25800.0,15.2897,15.3107,15.2826,15.2826,25800.0
2009-01-14 13:00:00,21.79,21.81,21.77,21.8,177700.0,15.2826,15.2967,15.2686,15.2897,177700.0
2009-01-14 13:05:00,21.79,21.82,21.78,21.81,90900.0,15.2826,15.3037,15.2756,15.2967,90900.0
2009-01-14 13:10:00,21.81,21.82,21.73,21.75,50700.0,15.2967,15.3037,15.2406,15.2546,50700.0
2009-01-14 13:15:00,21.75,21.75,21.71,21.73,55500.0,15.2546,15.2546,15.2265,15.2406,55500.0
2009-01-14 13:20:00,21.74,21.75,21.69,21.69,23800.0,15.2476,15.2546,15.2125,15.2125,23800.0
2009-01-14 13:25:00,21.7,21.73,21.67,21.67,10200.0,15.2195,15.2406,15.1985,15.1985,10200.0
2009-01-14 13:30:00,21.67,21.69,21.64,21.66,9900.0,15.1985,15.2125,15.1774,15.1915,9900.0
2009-01-14 13:35:00,21.68,21.7,21.67,21.68,152700.0,15.2055,15.2195,15.1985,15.2055,152700.0
2009-01-14 13:40:00,21.69,21.69,21.67,21.68,43700.0,15.2125,15.2125,15.1985,15.2055,43700.0
2009-01-14 13:45:00,21.67,21.75,21.66,21.72,38100.0,15.1985,15.2546,15.1915,15.2336,38100.0
2009-01-14 13:50:00,21.72,21.74,21.69,21.71,22600.0,15.2336,15.2476,15.2125,15.2265,22600.0
2009-01-14 13:55:00,21.7,21.72,21.69,21.72,5500.0,15.2195,15.2336,15.2125,15.2336,5500.0
2009-01-14 14:00:00,21.69,21.71,21.62,21.65,38500.0,15.2125,15.2265,15.1634,15.1845,38500.0
2009-01-14 14:05:00,21.65,21.76,21.64,21.76,21700.0,15.1845,15.2616,15.1774,15.2616,21700.0
2009-01-14 14:10:00,21.77,21.84,21.76,21.78,29800.0,15.2686,15.3177,15.2616,15.2756,29800.0
2009-01-14 14:15:00,21.77,21.83,21.77,21.8,83600.0,15.2686,15.3107,15.2686,15.2897,83600.0
2009-01-14 14:20:00,21.8,21.81,21.75,21.77,185800.0,15.2897,15.2967,15.2546,15.2686,185800.0
2009-01-14 14:25:00,21.78,21.81,21.75,21.77,39200.0,15.2756,15.2967,15.2546,15.2686,39200.0
2009-01-14 14:30:00,21.78,21.9,21.78,21.86,182900.0,15.2756,15.3598,15.2756,15.3317,182900.0
2009-01-14 14:35:00,21.86,21.91,21.85,21.87,31700.0,15.3317,15.3668,15.3247,15.3388,31700.0
2009-01-14 14:40:00,21.85,21.9,21.84,21.89,59300.0,15.3247,15.3598,15.3177,15.3528,59300.0
2009-01-14 14:45:00,21.89,21.89,21.78,21.8,105400.0,15.3528,15.3528,15.2756,15.2897,105400.0
2009-01-14 14:50:00,21.79,21.85,21.78,21.79,62700.0,15.2826,15.3247,15.2756,15.2826,62700.0
2009-01-14 14:55:00,21.79,21.88,21.79,21.83,75700.0,15.2826,15.3458,15.2826,15.3107,75700.0
2009-01-14 15:00:00,21.82,21.82,21.68,21.69,109300.0,15.3037,15.3037,15.2055,15.2125,109300.0
2009-01-14 15:05:00,21.7,21.72,21.66,21.69,68500.0,15.2195,15.2336,15.1915,15.2125,68500.0
2009-01-14 15:10:00,21.69,21.71,21.65,21.69,86700.0,15.2125,15.2265,15.1845,15.2125,86700.0
2009-01-14 15:15:00,21.68,21.68,21.61,21.67,160900.0,15.2055,15.2055,15.1564,15.1985,160900.0
2009-01-14 15:20:00,21.67,21.74,21.67,21.72,135400.0,15.1985,15.2476,15.1985,15.2336,135400.0
2009-01-14 15:25:00,21.72,21.76,21.67,21.68,489000.0,15.2336,15.2616,15.1985,15.2055,489000.0
2009-01-14 15:30:00,21.68,21.73,21.67,21.7,80100.0,15.2055,15.2406,15.1985,15.2195,80100.0
2009-01-14 15:35:00,21.68,21.69,21.58,21.58,138700.0,15.2055,15.2125,15.1354,15.1354,138700.0
2009-01-14 15:40:00,21.58,21.61,21.51,21.6,259900.0,15.1354,15.1564,15.0863,15.1494,259900.0
2009-01-14 15:45:00,21.6,21.71,21.55,21.67,177200.0,15.1494,15.2265,15.1143,15.1985,177200.0
2009-01-14 15:50:00,21.68,21.73,21.65,21.65,366000.0,15.2055,15.2406,15.1845,15.1845,366000.0
2009-01-14 15:55:00,21.64,21.68,21.63,21.68,1124700.0,15.1774,15.2055,15.1704,15.2055,1124700.0
2009-01-14 16:00:00,21.65,21.77,21.53,21.54,146100.0,15.1845,15.2686,15.1003,15.1073,146100.0
2009-01-14 16:05:00,21.54,21.54,21.54,21.54,0.0,15.1073,15.1073,15.1073,15.1073,0.0
2009-01-14 16:10:00,21.54,21.54,21.54,21.54,0.0,15.1073,15.1073,15.1073,15.1073,0.0
2009-01-15 09:30:00,21.7,21.78,21.64,21.65,267300.0,15.2195,15.2756,15.1774,15.1845,267300.0
2009-01-15 09:35:00,21.64,21.72,21.56,21.72,311500.0,15.1774,15.2336,15.1213,15.2336,311500.0
2009-01-15 09:40:00,21.73,21.74,21.61,21.64,165000.0,15.2406,15.2476,15.1564,15.1774,165000.0
2009-01-15 09:45:00,21.63,21.63,21.43,21.44,305600.0,15.1704,15.1704,15.0302,15.0372,305600.0
2009-01-15 09:50:00,21.44,21.51,21.42,21.5,115300.0,15.0372,15.0863,15.0231,15.0793,115300.0
2009-01-15 09:55:00,21.51,21.61,21.48,21.49,220700.0,15.0863,15.1564,15.0652,15.0722,220700.0
2009-01-15 10:00:00,21.48,21.55,21.41,21.48,254200.0,15.0652,15.1143,15.0161,15.0652,254200.0
2009-01-15 10:05:00,21.48,21.48,21.34,21.39,274300.0,15.0652,15.0652,14.967,15.0021,274300.0
2009-01-15 10:10:00,21.4,21.42,21.3,21.34,399100.0,15.0091,15.0231,14.939,14.967,399100.0
2009-01-15 10:15:00,21.34,21.34,21.2,21.22,309100.0,14.967,14.967,14.8688,14.8829,309100.0
2009-01-15 10:20:00,21.22,21.27,21.18,21.2,162400.0,14.8829,14.9179,14.8548,14.8688,162400.0
2009-01-15 10:25:00,21.2,21.22,21.15,21.18,95900.0,14.8688,14.8829,14.8338,14.8548,95900.0
2009-01-15 10:30:00,21.17,21.21,21.12,21.12,233900.0,14.8478,14.8759,14.8127,14.8127,233900.0
2009-01-15 10:35:00,21.12,21.15,21.09,21.14,332600.0,14.8127,14.8338,14.7917,14.8268,332600.0
2009-01-15 10:40:00,21.14,21.24,21.14,21.19,219300.0,14.8268,14.8969,14.8268,14.8618,219300.0
2009-01-15 10:45:00,21.2,21.26,21.17,21.25,85200.0,14.8688,14.9109,14.8478,14.9039,85200.0
2009-01-15 10:50:00,21.26,21.33,21.25,21.33,214100.0,14.9109,14.96,14.9039,14.96,214100.0
2009-01-15 10:55:00,21.34,21.36,21.27,21.3,104900.0,14.967,14.9811,14.9179,14.939,104900.0
2009-01-15 11:00:00,21.29,21.34,21.29,21.34,149300.0,14.932,14.967,14.932,14.967,149300.0
2009-01-15 11:05:00,21.34,21.45,21.34,21.43,176200.0,14.967,15.0442,14.967,15.0302,176200.0
2009-01-15 11:10:00,21.43,21.44,21.38,21.4,315500.0,15.0302,15.0372,14.9951,15.0091,315500.0
2009-01-15 11:15:00,21.39,21.4,21.33,21.33,153600.0,15.0021,15.0091,14.96,14.96,153600.0
2009-01-15 11:20:00,21.33,21.42,21.33,21.42,93700.0,14.96,15.0231,14.96,15.0231,93700.0
2009-01-15 11:25:00,21.42,21.46,21.42,21.44,113600.0,15.0231,15.0512,15.0231,15.0372,113600.0
2009-01-15 11:30:00,21.43,21.46,21.42,21.45,54000.0,15.0302,15.0512,15.0231,15.0442,54000.0
2009-01-15 11:35:00,21.44,21.44,21.39,21.42,68800.0,15.0372,15.0372,15.0021,15.0231,68800.0
2009-01-15 11:40:00,21.41,21.42,21.31,21.31,90700.0,15.0161,15.0231,14.946,14.946,90700.0
2009-01-15 11:45:00,21.3,21.32,21.28,21.31,180500.0,14.939,14.953,14.925,14.946,180500.0
2009-01-15 11:50:00,21.31,21.37,21.31,21.37,60000.0,14.946,14.9881,14.946,14.9881,60000.0
2009-01-15 11:55:00,21.37,21.39,21.37,21.37,24400.0,14.9881,15.0021,14.9881,14.9881,24400.0
2009-01-15 12:00:00,21.37,21.43,21.36,21.38,22100.0,14.9881,15.0302,14.9811,14.9951,22100.0
2009-01-15 12:05:00,21.37,21.37,21.3,21.3,15200.0,14.9881,14.9881,14.939,14.939,15200.0
2009-01-15 12:10:00,21.3,21.35,21.29,21.33,118700.0,14.939,14.9741,14.932,14.96,118700.0
2009-01-15 12:15:00,21.33,21.34,21.29,21.32,485300.0,14.96,14.967,14.932,14.953,485300.0
2009-01-15 12:20:00,21.31,21.32,21.24,21.24,82800.0,14.946,14.953,14.8969,14.8969,82800.0
2009-01-15 12:25:00,21.24,21.25,21.21,21.23,9400.0,14.8969,14.9039,14.8759,14.8899,9400.0
2009-01-15 12:30:00,21.23,21.23,21.19,21.22,54900.0,14.8899,14.8899,14.8618,14.8829,54900.0
2009-01-15 12:35:00,21.21,21.22,21.14,21.14,126700.0,14.8759,14.8829,14.8268,14.8268,126700.0
2009-01-15 12:40:00,21.14,21.19,21.14,21.18,20400.0,14.8268,14.8618,14.8268,14.8548,20400.0
2009-01-15 12:45:00,21.18,21.19,21.12,21.19,102300.0,14.8548,14.8618,14.8127,14.8618,102300.0
2009-01-15 12:50:00,21.19,21.22,21.19,21.21,54700.0,14.8618,14.8829,14.8618,14.8759,54700.0
2009-01-15 12:55:00,21.21,21.21,21.17,21.2,21200.0,14.8759,14.8759,14.8478,14.8688,21200.0
2009-01-15 13:00:00,21.21,21.29,21.21,21.26,291700.0,14.8759,14.932,14.8759,14.9109,291700.0
2009-01-15 13:05:00,21.27,21.29,21.26,21.27,144100.0,14.9179,14.932,14.9109,14.9179,144100.0
2009-01-15 13:10:00,21.27,21.31,21.25,21.29,45200.0,14.9179,14.946,14.9039,14.932,45200.0
2009-01-15 13:15:00,21.28,21.35,21.27,21.32,130200.0,14.925,14.9741,14.9179,14.953,130200.0
2009-01-15 13:20:00,21.32,21.34,21.27,21.31,49800.0,14.953,14.967,14.9179,14.946,49800.0
2009-01-15 13:25:00,21.31,21.44,21.31,21.44,248000.0,14.946,15.0372,14.946,15.0372,248000.0
2009-01-15 13:30:00,21.45,21.51,21.45,21.47,88300.0,15.0442,15.0863,15.0442,15.0582,88300.0
2009-01-15 13:35:00,21.49,21.66,21.48,21.65,739400.0,15.0722,15.1915,15.0652,15.1845,739400.0
2009-01-15 13:40:00,21.65,21.69,21.63,21.65,66500.0,15.1845,15.2125,15.1704,15.1845,66500.0
2009-01-15 13:45:00,21.64,21.64,21.55,21.61,118700.0,15.1774,15.1774,15.1143,15.1564,118700.0
2009-01-15 13:50:00,21.6,21.79,21.59,21.76,445700.0,15.1494,15.2826,15.1424,15.2616,445700.0
2009-01-15 13:55:00,21.76,21.89,21.72,21.87,234800.0,15.2616,15.3528,15.2336,15.3388,234800.0
2009-01-15 14:00:00,21.87,21.97,21.87,21.88,214700.0,15.3388,15.4089,15.3388,15.3458,214700.0
2009-01-15 14:05:00,21.88,22.02,21.88,21.99,138800.0,15.3458,15.444,15.3458,15.4229,138800.0
2009-01-15 14:10:00,22.0,22.06,21.93,21.93,147900.0,15.4299,15.472,15.3808,15.3808,147900.0
2009-01-15 14:15:00,21.92,22.05,21.92,22.03,140100.0,15.3738,15.465,15.3738,15.451,140100.0
2009-01-15 14:20:00,22.04,22.1,22.01,22.01,145800.0,15.458,15.5001,15.4369,15.4369,145800.0
2009-01-15 14:25:00,22.0,22.23,21.98,22.19,203200.0,15.4299,15.5912,15.4159,15.5632,203200.0
2009-01-15 14:30:00,22.2,22.31,22.15,22.26,201300.0,15.5702,15.6474,15.5351,15.6123,201300.0
2009-01-15 14:35:00,22.25,22.27,22.16,22.25,198000.0,15.6053,15.6193,15.5422,15.6053,198000.0
2009-01-15 14:40:00,22.25,22.37,22.21,22.33,160500.0,15.6053,15.6894,15.5772,15.6614,160500.0
2009-01-15 14:45:00,22.35,22.47,22.32,22.4,290200.0,15.6754,15.7596,15.6544,15.7105,290200.0
2009-01-15 14:50:00,22.42,22.46,22.26,22.27,153400.0,15.7245,15.7526,15.6123,15.6193,153400.0
2009-01-15 14:55:00,22.27,22.32,22.18,22.2,150100.0,15.6193,15.6544,15.5562,15.5702,150100.0
2009-01-15 15:00:00,22.19,22.37,22.18,22.25,219200.0,15.5632,15.6894,15.5562,15.6053,219200.0
2009-01-15 15:05:00,22.28,22.34,22.18,22.22,85500.0,15.6263,15.6684,15.5562,15.5842,85500.0
2009-01-15 15:10:00,22.24,22.39,22.24,22.36,114400.0,15.5983,15.7035,15.5983,15.6824,114400.0
2009-01-15 15:15:00,22.36,22.46,22.36,22.45,69000.0,15.6824,15.7526,15.6824,15.7455,69000.0
2009-01-15 15:20:00,22.46,22.48,22.33,22.33,89400.0,15.7526,15.7666,15.6614,15.6614,89400.0
2009-01-15 15:25:00,22.32,22.32,22.18,22.24,73900.0,15.6544,15.6544,15.5562,15.5983,73900.0
2009-01-15 15:30:00,22.24,22.24,22.06,22.12,682700.0,15.5983,15.5983,15.472,15.5141,682700.0
2009-01-15 15:35:00,22.12,22.13,21.95,22.1,340100.0,15.5141,15.5211,15.3949,15.5001,340100.0
2009-01-15 15:40:00,22.1,22.1,21.94,21.95,177800.0,15.5001,15.5001,15.3879,15.3949,177800.0
2009-01-15 15:45:00,21.94,22.1,21.93,22.01,180500.0,15.3879,15.5001,15.3808,15.4369,180500.0
2009-01-15 15:50:00,22.02,22.2,22.02,22.2,256800.0,15.444,15.5702,15.444,15.5702,256800.0
2009-01-15 15:55:00,22.2,22.32,22.14,22.31,543700.0,15.5702,15.6544,15.5281,15.6474,543700.0
2009-01-15 16:00:00,22.32,22.32,22.22,22.23,71800.0,15.6544,15.6544,15.5842,15.5912,71800.0
2009-01-15 16:05:00,22.23,22.23,22.23,22.23,0.0,15.5912,15.5912,15.5912,15.5912,0.0
2009-01-15 16:10:00,22.24,22.24,22.24,22.24,800.0,15.5983,15.5983,15.5983,15.5983,800.0
2009-01-16 09:30:00,22.77,22.81,22.64,22.68,221600.0,15.97,15.998,15.8788,15.9069,221600.0
2009-01-16 09:35:00,22.69,22.69,22.61,22.67,149700.0,15.9139,15.9139,15.8578,15.8998,149700.0
2009-01-16 09:40:00,22.66,22.79,22.64,22.79,549700.0,15.8928,15.984,15.8788,15.984,549700.0
2009-01-16 09:45:00,22.79,22.84,22.74,22.75,390400.0,15.984,16.0191,15.9489,15.956,390400.0
2009-01-16 09:50:00,22.76,22.77,22.63,22.65,258300.0,15.963,15.97,15.8718,15.8858,258300.0
2009-01-16 09:55:00,22.66,22.74,22.59,22.7,240800.0,15.8928,15.9489,15.8437,15.9209,240800.0
2009-01-16 10:00:00,22.69,22.81,22.69,22.78,128800.0,15.9139,15.998,15.9139,15.977,128800.0
2009-01-16 10:05:00,22.79,22.79,22.66,22.67,65800.0,15.984,15.984,15.8928,15.8998,65800.0
2009-01-16 10:10:00,22.68,22.69,22.59,22.64,106400.0,15.9069,15.9139,15.8437,15.8788,106400.0
2009-01-16 10:15:00,22.63,22.63,22.5,22.54,71800.0,15.8718,15.8718,15.7806,15.8087,71800.0
2009-01-16 10:20:00,22.55,22.64,22.55,22.62,90500.0,15.8157,15.8788,15.8157,15.8648,90500.0
2009-01-16 10:25:00,22.62,22.68,22.6,22.67,65400.0,15.8648,15.9069,15.8508,15.8998,65400.0
2009-01-16 10:30:00,22.65,22.77,22.63,22.77,131000.0,15.8858,15.97,15.8718,15.97,131000.0
2009-01-16 10:35:00,22.77,22.78,22.66,22.75,75400.0,15.97,15.977,15.8928,15.956,75400.0
2009-01-16 10:40:00,22.71,22.71,22.65,22.65,40600.0,15.9279,15.9279,15.8858,15.8858,40600.0
2009-01-16 10:45:00,22.66,22.73,22.61,22.63,59800.0,15.8928,15.9419,15.8578,15.8718,59800.0
2009-01-16 10:50:00,22.63,22.68,22.54,22.65,97500.0,15.8718,15.9069,15.8087,15.8858,97500.0
2009-01-16 10:55:00,22.64,22.69,22.57,22.6,67400.0,15.8788,15.9139,15.8297,15.8508,67400.0
2009-01-16 11:00:00,22.59,22.62,22.56,22.6,64400.0,15.8437,15.8648,15.8227,15.8508,64400.0
2009-01-16 11:05:00,22.61,22.61,22.48,22.55,82500.0,15.8578,15.8578,15.7666,15.8157,82500.0
2009-01-16 11:10:00,22.54,22.57,22.47,22.51,65200.0,15.8087,15.8297,15.7596,15.7876,65200.0
2009-01-16 11:15:00,22.51,22.51,22.45,22.47,68800.0,15.7876,15.7876,15.7455,15.7596,68800.0
2009-01-16 11:20:00,22.48,22.55,22.45,22.55,40900.0,15.7666,15.8157,15.7455,15.8157,40900.0
2009-01-16 11:25:00,22.55,22.6,22.54,22.54,55600.0,15.8157,15.8508,15.8087,15.8087,55600.0
2009-01-16 11:30:00,22.54,22.56,22.43,22.44,43100.0,15.8087,15.8227,15.7315,15.7385,43100.0
2009-01-16 11:35:00,22.43,22.43,22.3,22.31,386300.0,15.7315,15.7315,15.6403,15.6474,386300.0
2009-01-16 11:40:00,22.31,22.34,22.25,22.34,477100.0,15.6474,15.6684,15.6053,15.6684,477100.0
2009-01-16 11:45:00,22.34,22.39,22.32,22.34,482200.0,15.6684,15.7035,15.6544,15.6684,482200.0
2009-01-16 11:50:00,22.35,22.38,22.29,22.3,326100.0,15.6754,15.6965,15.6333,15.6403,326100.0
2009-01-16 11:55:00,22.29,22.29,22.14,22.21,214000.0,15.6333,15.6333,15.5281,15.5772,214000.0
2009-01-16 12:00:00,22.2,22.25,22.18,22.25,132200.0,15.5702,15.6053,15.5562,15.6053,132200.0
2009-01-16 12:05:00,22.24,22.24,22.13,22.13,43200.0,15.5983,15.5983,15.5211,15.5211,43200.0
2009-01-16 12:10:00,22.13,22.17,22.12,22.14,67800.0,15.5211,15.5492,15.5141,15.5281,67800.0
2009-01-16 12:15:00,22.15,22.17,22.04,22.06,536400.0,15.5351,15.5492,15.458,15.472,536400.0
2009-01-16 12:20:00,22.07,22.07,21.93,21.95,611600.0,15.479,15.479,15.3808,15.3949,611600.0
2009-01-16 12:25:00,21.94,22.02,21.91,21.99,73400.0,15.3879,15.444,15.3668,15.4229,73400.0
2009-01-16 12:30:00,21.99,22.07,21.99,22.02,169600.0,15.4229,15.479,15.4229,15.444,169600.0
2009-01-16 12:35:00,22.02,22.1,21.98,22.1,104600.0,15.444,15.5001,15.4159,15.5001,104600.0
2009-01-16 12:40:00,22.11,22.14,22.08,22.11,60500.0,15.5071,15.5281,15.486,15.5071,60500.0
2009-01-16 12:45:00,22.11,22.13,22.07,22.13,38900.0,15.5071,15.5211,15.479,15.5211,38900.0
2009-01-16 12:50:00,22.13,22.24,22.11,22.2,167000.0,15.5211,15.5983,15.5071,15.5702,167000.0
2009-01-16 12:55:00,22.21,22.22,22.14,22.21,62500.0,15.5772,15.5842,15.5281,15.5772,62500.0
2009-01-16 13:00:00,22.21,22.3,22.21,22.23,89900.0,15.5772,15.6403,15.5772,15.5912,89900.0
2009-01-16 13:05:00,22.2,22.2,22.13,22.16,34000.0,15.5702,15.5702,15.5211,15.5422,34000.0
2009-01-16 13:10:00,22.17,22.29,22.17,22.19,40200.0,15.5492,15.6333,15.5492,15.5632,40200.0
2009-01-16 13:15:00,22.18,22.2,22.14,22.19,56800.0,15.5562,15.5702,15.5281,15.5632,56800.0
2009-01-16 13:20:00,22.18,22.22,22.14,22.18,138000.0,15.5562,15.5842,15.5281,15.5562,138000.0
2009-01-16 13:25:00,22.17,22.22,22.1,22.21,556200.0,15.5492,15.5842,15.5001,15.5772,556200.0
2009-01-16 13:30:00,22.21,22.31,22.21,22.3,136500.0,15.5772,15.6474,15.5772,15.6403,136500.0
2009-01-16 13:35:00,22.32,22.4,22.32,22.33,210100.0,15.6544,15.7105,15.6544,15.6614,210100.0
2009-01-16 13:40:00,22.35,22.4,22.33,22.36,85700.0,15.6754,15.7105,15.6614,15.6824,85700.0
2009-01-16 13:45:00,22.36,22.36,22.26,22.27,237600.0,15.6824,15.6824,15.6123,15.6193,237600.0
2009-01-16 13:50:00,22.27,22.33,22.22,22.22,39300.0,15.6193,15.6614,15.5842,15.5842,39300.0
2009-01-16 13:55:00,22.23,22.36,22.23,22.36,88000.0,15.5912,15.6824,15.5912,15.6824,88000.0
2009-01-16 14:00:00,22.36,22.38,22.29,22.37,72700.0,15.6824,15.6965,15.6333,15.6894,72700.0
2009-01-16 14:05:00,22.36,22.48,22.36,22.41,175700.0,15.6824,15.7666,15.6824,15.7175,175700.0
2009-01-16 14:10:00,22.42,22.46,22.39,22.39,68600.0,15.7245,15.7526,15.7035,15.7035,68600.0
2009-01-16 14:15:00,22.39,22.43,22.28,22.3,123000.0,15.7035,15.7315,15.6263,15.6403,123000.0
2009-01-16 14:20:00,22.3,22.36,22.25,22.36,127100.0,15.6403,15.6824,15.6053,15.6824,127100.0
2009-01-16 14:25:00,22.36,22.42,22.36,22.41,97700.0,15.6824,15.7245,15.6824,15.7175,97700.0
2009-01-16 14:30:00,22.41,22.46,22.31,22.33,130500.0,15.7175,15.7526,15.6474,15.6614,130500.0
2009-01-16 14:35:00,22.33,22.46,22.33,22.39,199300.0,15.6614,15.7526,15.6614,15.7035,199300.0
2009-01-16 14:40:00,22.4,22.49,22.31,22.37,93800.0,15.7105,15.7736,15.6474,15.6894,93800.0
2009-01-16 14:45:00,22.36,22.45,22.35,22.44,258000.0,15.6824,15.7455,15.6754,15.7385,258000.0
2009-01-16 14:50:00,22.44,22.52,22.43,22.47,102600.0,15.7385,15.7946,15.7315,15.7596,102600.0
2009-01-16 14:55:00,22.47,22.55,22.43,22.54,82100.0,15.7596,15.8157,15.7315,15.8087,82100.0
2009-01-16 15:00:00,22.54,22.57,22.4,22.4,157500.0,15.8087,15.8297,15.7105,15.7105,157500.0
2009-01-16 15:05:00,22.4,22.56,22.4,22.54,199400.0,15.7105,15.8227,15.7105,15.8087,199400.0
2009-01-16 15:10:00,22.55,22.62,22.54,22.56,87900.0,15.8157,15.8648,15.8087,15.8227,87900.0
2009-01-16 15:15:00,22.57,22.66,22.56,22.61,101300.0,15.8297,15.8928,15.8227,15.8578,101300.0
2009-01-16 15:20:00,22.62,22.65,22.49,22.63,118800.0,15.8648,15.8858,15.7736,15.8718,118800.0
2009-01-16 15:25:00,22.64,22.66,22.44,22.44,159600.0,15.8788,15.8928,15.7385,15.7385,159600.0
2009-01-16 15:30:00,22.43,22.57,22.41,22.56,195900.0,15.7315,15.8297,15.7175,15.8227,195900.0
2009-01-16 15:35:00,22.56,22.63,22.54,22.57,252300.0,15.8227,15.8718,15.8087,15.8297,252300.0
2009-01-16 15:40:00,22.57,22.62,22.51,22.59,246600.0,15.8297,15.8648,15.7876,15.8437,246600.0
2009-01-16 15:45:00,22.59,22.63,22.55,22.59,246100.0,15.8437,15.8718,15.8157,15.8437,246100.0
2009-01-16 15:50:00,22.6,22.62,22.55,22.59,245300.0,15.8508,15.8648,15.8157,15.8437,245300.0
2009-01-16 15:55:00,22.59,22.65,22.56,22.56,1262600.0,15.8437,15.8858,15.8227,15.8227,1262600.0
2009-01-16 16:00:00,22.54,22.68,22.5,22.68,1516800.0,15.8087,15.9069,15.7806,15.9069,1516800.0
2009-01-16 16:05:00,22.68,22.68,22.68,22.68,0.0,15.9069,15.9069,15.9069,15.9069,0.0
2009-01-16 16:10:00,22.68,22.68,22.68,22.68,0.0,15.9069,15.9069,15.9069,15.9069,0.0
2009-01-20 09:30:00,22.53,22.53,22.27,22.39,150100.0,15.8017,15.8017,15.6193,15.7035,150100.0
2009-01-20 09:35:00,22.39,22.41,22.18,22.19,323600.0,15.7035,15.7175,15.5562,15.5632,323600.0
2009-01-20 09:40:00,22.17,22.26,22.12,22.12,288100.0,15.5492,15.6123,15.5141,15.5141,288100.0
2009-01-20 09:45:00,22.14,22.15,21.92,21.94,279900.0,15.5281,15.5351,15.3738,15.3879,279900.0
2009-01-20 09:50:00,21.94,21.97,21.8,21.81,150100.0,15.3879,15.4089,15.2897,15.2967,150100.0
2009-01-20 09:55:00,21.81,21.95,21.81,21.88,177800.0,15.2967,15.3949,15.2967,15.3458,177800.0
2009-01-20 10:00:00,21.88,21.89,21.69,21.73,190700.0,15.3458,15.3528,15.2125,15.2406,190700.0
2009-01-20 10:05:00,21.72,21.79,21.7,21.74,205800.0,15.2336,15.2826,15.2195,15.2476,205800.0
2009-01-20 10:10:00,21.74,21.85,21.73,21.83,109500.0,15.2476,15.3247,15.2406,15.3107,109500.0
2009-01-20 10:15:00,21.83,21.94,21.82,21.91,137300.0,15.3107,15.3879,15.3037,15.3668,137300.0
2009-01-20 10:20:00,21.9,21.93,21.87,21.89,103800.0,15.3598,15.3808,15.3388,15.3528,103800.0
2009-01-20 10:25:00,21.88,21.96,21.85,21.96,55700.0,15.3458,15.4019,15.3247,15.4019,55700.0
2009-01-20 10:30:00,21.97,21.99,21.93,21.96,135700.0,15.4089,15.4229,15.3808,15.4019,135700.0
2009-01-20 10:35:00,21.95,21.96,21.88,21.92,88100.0,15.3949,15.4019,15.3458,15.3738,88100.0
2009-01-20 10:40:00,21.92,21.94,21.87,21.91,520500.0,15.3738,15.3879,15.3388,15.3668,520500.0
2009-01-20 10:45:00,21.9,21.92,21.85,21.91,118300.0,15.3598,15.3738,15.3247,15.3668,118300.0
2009-01-20 10:50:00,21.91,22.0,21.9,21.96,127500.0,15.3668,15.4299,15.3598,15.4019,127500.0
2009-01-20 10:55:00,21.97,21.97,21.88,21.91,181500.0,15.4089,15.4089,15.3458,15.3668,181500.0
2009-01-20 11:00:00,21.91,21.99,21.89,21.98,121400.0,15.3668,15.4229,15.3528,15.4159,121400.0
2009-01-20 11:05:00,21.98,21.99,21.93,21.94,109000.0,15.4159,15.4229,15.3808,15.3879,109000.0
2009-01-20 11:10:00,21.93,21.93,21.87,21.88,93800.0,15.3808,15.3808,15.3388,15.3458,93800.0
2009-01-20 11:15:00,21.87,21.9,21.85,21.88,52200.0,15.3388,15.3598,15.3247,15.3458,52200.0
2009-01-20 11:20:00,21.87,21.87,21.83,21.84,28500.0,15.3388,15.3388,15.3107,15.3177,28500.0
2009-01-20 11:25:00,21.84,21.91,21.83,21.89,36200.0,15.3177,15.3668,15.3107,15.3528,36200.0
2009-01-20 11:30:00,21.88,21.98,21.88,21.98,56600.0,15.3458,15.4159,15.3458,15.4159,56600.0
2009-01-20 11:35:00,21.98,22.09,21.96,22.06,71600.0,15.4159,15.4931,15.4019,15.472,71600.0
2009-01-20 11:40:00,22.06,22.08,22.01,22.02,150500.0,15.472,15.486,15.4369,15.444,150500.0
2009-01-20 11:45:00,22.02,22.04,21.99,22.0,50300.0,15.444,15.458,15.4229,15.4299,50300.0
2009-01-20 11:50:00,22.0,22.02,21.99,21.99,44600.0,15.4299,15.444,15.4229,15.4229,44600.0
2009-01-20 11:55:00,21.98,21.99,21.86,21.88,40100.0,15.4159,15.4229,15.3317,15.3458,40100.0
2009-01-20 12:00:00,21.88,22.0,21.88,22.0,30000.0,15.3458,15.4299,15.3458,15.4299,30000.0
2009-01-20 12:05:00,21.99,22.0,21.9,21.93,85400.0,15.4229,15.4299,15.3598,15.3808,85400.0
2009-01-20 12:10:00,21.93,22.06,21.92,22.06,192500.0,15.3808,15.472,15.3738,15.472,192500.0
2009-01-20 12:15:00,22.06,22.1,22.02,22.02,148500.0,15.472,15.5001,15.444,15.444,148500.0
2009-01-20 12:20:00,22.01,22.01,21.94,21.98,109800.0,15.4369,15.4369,15.3879,15.4159,109800.0
2009-01-20 12:25:00,21.99,22.01,21.82,21.83,102900.0,15.4229,15.4369,15.3037,15.3107,102900.0
2009-01-20 12:30:00,21.84,21.96,21.83,21.96,54900.0,15.3177,15.4019,15.3107,15.4019,54900.0
2009-01-20 12:35:00,21.96,22.0,21.92,21.95,124300.0,15.4019,15.4299,15.3738,15.3949,124300.0
2009-01-20 12:40:00,21.93,22.06,21.91,22.05,112100.0,15.3808,15.472,15.3668,15.465,112100.0
2009-01-20 12:45:00,22.06,22.11,21.99,22.0,210700.0,15.472,15.5071,15.4229,15.4299,210700.0
2009-01-20 12:50:00,22.01,22.04,21.93,21.98,158500.0,15.4369,15.458,15.3808,15.4159,158500.0
2009-01-20 12:55:00,21.99,22.01,21.94,21.95,45300.0,15.4229,15.4369,15.3879,15.3949,45300.0
2009-01-20 13:00:00,21.94,22.08,21.93,22.03,246300.0,15.3879,15.486,15.3808,15.451,246300.0
2009-01-20 13:05:00,22.02,22.02,21.9,21.91,104300.0,15.444,15.444,15.3598,15.3668,104300.0
2009-01-20 13:10:00,21.89,21.92,21.84,21.84,100400.0,15.3528,15.3738,15.3177,15.3177,100400.0
2009-01-20 13:15:00,21.84,21.87,21.78,21.8,392700.0,15.3177,15.3388,15.2756,15.2897,392700.0
2009-01-20 13:20:00,21.8,21.89,21.78,21.88,121900.0,15.2897,15.3528,15.2756,15.3458,121900.0
2009-01-20 13:25:00,21.87,21.91,21.85,21.88,70800.0,15.3388,15.3668,15.3247,15.3458,70800.0
2009-01-20 13:30:00,21.88,21.88,21.7,21.7,105700.0,15.3458,15.3458,15.2195,15.2195,105700.0
2009-01-20 13:35:00,21.7,21.77,21.7,21.77,153700.0,15.2195,15.2686,15.2195,15.2686,153700.0
2009-01-20 13:40:00,21.77,21.82,21.76,21.81,87300.0,15.2686,15.3037,15.2616,15.2967,87300.0
2009-01-20 13:45:00,21.8,21.8,21.65,21.65,329800.0,15.2897,15.2897,15.1845,15.1845,329800.0
2009-01-20 13:50:00,21.66,21.68,21.64,21.66,50900.0,15.1915,15.2055,15.1774,15.1915,50900.0
2009-01-20 13:55:00,21.64,21.69,21.62,21.62,38300.0,15.1774,15.2125,15.1634,15.1634,38300.0
2009-01-20 14:00:00,21.6,21.63,21.56,21.63,61000.0,15.1494,15.1704,15.1213,15.1704,61000.0
2009-01-20 14:05:00,21.65,21.66,21.59,21.6,239500.0,15.1845,15.1915,15.1424,15.1494,239500.0
2009-01-20 14:10:00,21.6,21.61,21.56,21.57,65400.0,15.1494,15.1564,15.1213,15.1284,65400.0
2009-01-20 14:15:00,21.56,21.61,21.55,21.56,102600.0,15.1213,15.1564,15.1143,15.1213,102600.0
2009-01-20 14:20:00,21.55,21.55,21.43,21.46,74400.0,15.1143,15.1143,15.0302,15.0512,74400.0
2009-01-20 14:25:00,21.46,21.58,21.46,21.57,34200.0,15.0512,15.1354,15.0512,15.1284,34200.0
2009-01-20 14:30:00,21.57,21.59,21.52,21.59,94800.0,15.1284,15.1424,15.0933,15.1424,94800.0
2009-01-20 14:35:00,21.59,21.67,21.56,21.6,123700.0,15.1424,15.1985,15.1213,15.1494,123700.0
2009-01-20 14:40:00,21.59,21.61,21.53,21.53,176100.0,15.1424,15.1564,15.1003,15.1003,176100.0
2009-01-20 14:45:00,21.53,21.53,21.46,21.49,97900.0,15.1003,15.1003,15.0512,15.0722,97900.0
2009-01-20 14:50:00,21.53,21.58,21.47,21.58,277300.0,15.1003,15.1354,15.0582,15.1354,277300.0
2009-01-20 14:55:00,21.56,21.56,21.41,21.45,66100.0,15.1213,15.1213,15.0161,15.0442,66100.0
2009-01-20 15:00:00,21.45,21.48,21.4,21.44,155100.0,15.0442,15.0652,15.0091,15.0372,155100.0
2009-01-20 15:05:00,21.43,21.43,21.36,21.36,372700.0,15.0302,15.0302,14.9811,14.9811,372700.0
2009-01-20 15:10:00,21.36,21.43,21.34,21.35,116200.0,14.9811,15.0302,14.967,14.9741,116200.0
2009-01-20 15:15:00,21.35,21.37,21.28,21.36,562400.0,14.9741,14.9881,14.925,14.9811,562400.0
2009-01-20 15:20:00,21.35,21.45,21.33,21.39,421000.0,14.9741,15.0442,14.96,15.0021,421000.0
2009-01-20 15:25:00,21.39,21.51,21.38,21.43,231400.0,15.0021,15.0863,14.9951,15.0302,231400.0
2009-01-20 15:30:00,21.43,21.58,21.41,21.55,137400.0,15.0302,15.1354,15.0161,15.1143,137400.0
2009-01-20 15:35:00,21.57,21.61,21.43,21.47,66900.0,15.1284,15.1564,15.0302,15.0582,66900.0
2009-01-20 15:40:00,21.47,21.48,21.39,21.4,108500.0,15.0582,15.0652,15.0021,15.0091,108500.0
2009-01-20 15:45:00,21.41,21.48,21.36,21.47,155000.0,15.0161,15.0652,14.9811,15.0582,155000.0
2009-01-20 15:50:00,21.47,21.47,21.32,21.34,344200.0,15.0582,15.0582,14.953,14.967,344200.0
2009-01-20 15:55:00,21.33,21.34,21.26,21.29,643400.0,14.96,14.967,14.9109,14.932,643400.0
2009-01-20 16:00:00,21.22,21.35,21.22,21.35,297800.0,14.8829,14.9741,14.8829,14.9741,297800.0
2009-01-20 16:05:00,21.32,21.32,21.32,21.32,16200.0,14.953,14.953,14.953,14.953,16200.0
2009-01-20 16:10:00,21.33,21.33,21.33,21.33,1000.0,14.96,14.96,14.96,14.96,1000.0
2009-01-21 09:30:00,21.65,21.65,21.51,21.56,90800.0,15.1845,15.1845,15.0863,15.1213,90800.0
2009-01-21 09:35:00,21.55,21.56,21.48,21.49,241500.0,15.1143,15.1213,15.0652,15.0722,241500.0
2009-01-21 09:40:00,21.49,21.5,21.36,21.37,206000.0,15.0722,15.0793,14.9811,14.9881,206000.0
2009-01-21 09:45:00,21.36,21.46,21.35,21.45,258400.0,14.9811,15.0512,14.9741,15.0442,258400.0
2009-01-21 09:50:00,21.45,21.47,21.34,21.47,307100.0,15.0442,15.0582,14.967,15.0582,307100.0
2009-01-21 09:55:00,21.47,21.56,21.44,21.51,86400.0,15.0582,15.1213,15.0372,15.0863,86400.0
2009-01-21 10:00:00,21.51,21.59,21.46,21.58,218200.0,15.0863,15.1424,15.0512,15.1354,218200.0
2009-01-21 10:05:00,21.58,21.65,21.5,21.5,207300.0,15.1354,15.1845,15.0793,15.0793,207300.0
2009-01-21 10:10:00,21.5,21.51,21.44,21.48,193400.0,15.0793,15.0863,15.0372,15.0652,193400.0
2009-01-21 10:15:00,21.48,21.56,21.45,21.56,225400.0,15.0652,15.1213,15.0442,15.1213,225400.0
2009-01-21 10:20:00,21.57,21.61,21.55,21.57,79400.0,15.1284,15.1564,15.1143,15.1284,79400.0
2009-01-21 10:25:00,21.57,21.62,21.4,21.41,59500.0,15.1284,15.1634,15.0091,15.0161,59500.0
2009-01-21 10:30:00,21.43,21.46,21.37,21.4,72600.0,15.0302,15.0512,14.9881,15.0091,72600.0
2009-01-21 10:35:00,21.4,21.42,21.29,21.36,69200.0,15.0091,15.0231,14.932,14.9811,69200.0
2009-01-21 10:40:00,21.36,21.36,21.25,21.29,280300.0,14.9811,14.9811,14.9039,14.932,280300.0
2009-01-21 10:45:00,21.28,21.34,21.22,21.22,210900.0,14.925,14.967,14.8829,14.8829,210900.0
2009-01-21 10:50:00,21.22,21.23,21.11,21.17,378200.0,14.8829,14.8899,14.8057,14.8478,378200.0
2009-01-21 10:55:00,21.18,21.18,21.06,21.06,179100.0,14.8548,14.8548,14.7707,14.7707,179100.0
2009-01-21 11:00:00,21.06,21.12,21.06,21.12,73700.0,14.7707,14.8127,14.7707,14.8127,73700.0
2009-01-21 11:05:00,21.12,21.23,21.12,21.2,183500.0,14.8127,14.8899,14.8127,14.8688,183500.0
2009-01-21 11:10:00,21.21,21.21,21.13,21.13,132500.0,14.8759,14.8759,14.8198,14.8198,132500.0
2009-01-21 11:15:00,21.12,21.19,21.08,21.18,118400.0,14.8127,14.8618,14.7847,14.8548,118400.0
2009-01-21 11:20:00,21.18,21.26,21.18,21.24,100200.0,14.8548,14.9109,14.8548,14.8969,100200.0
2009-01-21 11:25:00,21.24,21.25,21.19,21.25,103300.0,14.8969,14.9039,14.8618,14.9039,103300.0
2009-01-21 11:30:00,21.26,21.31,21.26,21.31,135100.0,14.9109,14.946,14.9109,14.946,135100.0
2009-01-21 11:35:00,21.3,21.32,21.25,21.27,88400.0,14.939,14.953,14.9039,14.9179,88400.0
2009-01-21 11:40:00,21.27,21.39,21.25,21.38,83500.0,14.9179,15.0021,14.9039,14.9951,83500.0
2009-01-21 11:45:00,21.37,21.39,21.35,21.38,127100.0,14.9881,15.0021,14.9741,14.9951,127100.0
2009-01-21 11:50:00,21.37,21.46,21.37,21.42,117000.0,14.9881,15.0512,14.9881,15.0231,117000.0
2009-01-21 11:55:00,21.42,21.44,21.34,21.35,27400.0,15.0231,15.0372,14.967,14.9741,27400.0
2009-01-21 12:00:00,21.35,21.36,21.31,21.35,66600.0,14.9741,14.9811,14.946,14.9741,66600.0
2009-01-21 12:05:00,21.35,21.46,21.33,21.45,127400.0,14.9741,15.0512,14.96,15.0442,127400.0
2009-01-21 12:10:00,21.45,21.53,21.45,21.49,90700.0,15.0442,15.1003,15.0442,15.0722,90700.0
2009-01-21 12:15:00,21.48,21.54,21.45,21.46,53500.0,15.0652,15.1073,15.0442,15.0512,53500.0
2009-01-21 12:20:00,21.45,21.49,21.39,21.4,125300.0,15.0442,15.0722,15.0021,15.0091,125300.0
2009-01-21 12:25:00,21.39,21.43,21.36,21.42,681100.0,15.0021,15.0302,14.9811,15.0231,681100.0
2009-01-21 12:30:00,21.42,21.51,21.38,21.46,55800.0,15.0231,15.0863,14.9951,15.0512,55800.0
2009-01-21 12:35:00,21.46,21.48,21.4,21.4,62900.0,15.0512,15.0652,15.0091,15.0091,62900.0
2009-01-21 12:40:00,21.4,21.44,21.38,21.39,27300.0,15.0091,15.0372,14.9951,15.0021,27300.0
2009-01-21 12:45:00,21.39,21.39,21.34,21.38,178800.0,15.0021,15.0021,14.967,14.9951,178800.0
2009-01-21 12:50:00,21.37,21.37,21.34,21.34,34000.0,14.9881,14.9881,14.967,14.967,34000.0
2009-01-21 12:55:00,21.34,21.5,21.34,21.5,24400.0,14.967,15.0793,14.967,15.0793,24400.0
2009-01-21 13:00:00,21.51,21.52,21.47,21.51,75300.0,15.0863,15.0933,15.0582,15.0863,75300.0
2009-01-21 13:05:00,21.52,21.59,21.52,21.56,78000.0,15.0933,15.1424,15.0933,15.1213,78000.0
2009-01-21 13:10:00,21.53,21.53,21.46,21.46,45000.0,15.1003,15.1003,15.0512,15.0512,45000.0
2009-01-21 13:15:00,21.47,21.5,21.45,21.49,387700.0,15.0582,15.0793,15.0442,15.0722,387700.0
2009-01-21 13:20:00,21.49,21.5,21.48,21.5,43200.0,15.0722,15.0793,15.0652,15.0793,43200.0
2009-01-21 13:25:00,21.5,21.5,21.36,21.36,122100.0,15.0793,15.0793,14.9811,14.9811,122100.0
2009-01-21 13:30:00,21.37,21.52,21.36,21.52,37400.0,14.9881,15.0933,14.9811,15.0933,37400.0
2009-01-21 13:35:00,21.52,21.58,21.51,21.56,27800.0,15.0933,15.1354,15.0863,15.1213,27800.0
2009-01-21 13:40:00,21.55,21.59,21.53,21.53,48100.0,15.1143,15.1424,15.1003,15.1003,48100.0
2009-01-21 13:45:00,21.54,21.63,21.53,21.62,53500.0,15.1073,15.1704,15.1003,15.1634,53500.0
2009-01-21 13:50:00,21.6,21.64,21.6,21.64,33800.0,15.1494,15.1774,15.1494,15.1774,33800.0
2009-01-21 13:55:00,21.64,21.66,21.58,21.66,65800.0,15.1774,15.1915,15.1354,15.1915,65800.0
2009-01-21 14:00:00,21.66,21.67,21.53,21.56,64600.0,15.1915,15.1985,15.1003,15.1213,64600.0
2009-01-21 14:05:00,21.55,21.59,21.53,21.54,91000.0,15.1143,15.1424,15.1003,15.1073,91000.0
2009-01-21 14:10:00,21.54,21.65,21.54,21.63,70200.0,15.1073,15.1845,15.1073,15.1704,70200.0
2009-01-21 14:15:00,21.64,21.67,21.57,21.63,74200.0,15.1774,15.1985,15.1284,15.1704,74200.0
2009-01-21 14:20:00,21.65,21.66,21.58,21.6,86100.0,15.1845,15.1915,15.1354,15.1494,86100.0
2009-01-21 14:25:00,21.61,21.67,21.61,21.64,72600.0,15.1564,15.1985,15.1564,15.1774,72600.0
2009-01-21 14:30:00,21.65,21.79,21.65,21.79,138500.0,15.1845,15.2826,15.1845,15.2826,138500.0
2009-01-21 14:35:00,21.78,21.79,21.74,21.74,25700.0,15.2756,15.2826,15.2476,15.2476,25700.0
2009-01-21 14:40:00,21.74,21.77,21.71,21.71,34900.0,15.2476,15.2686,15.2265,15.2265,34900.0
2009-01-21 14:45:00,21.72,21.79,21.72,21.74,64200.0,15.2336,15.2826,15.2336,15.2476,64200.0
2009-01-21 14:50:00,21.73,21.77,21.72,21.73,45600.0,15.2406,15.2686,15.2336,15.2406,45600.0
2009-01-21 14:55:00,21.74,21.82,21.74,21.78,117700.0,15.2476,15.3037,15.2476,15.2756,117700.0
2009-01-21 15:00:00,21.79,21.8,21.72,21.8,102700.0,15.2826,15.2897,15.2336,15.2897,102700.0
2009-01-21 15:05:00,21.79,21.89,21.79,21.89,58900.0,15.2826,15.3528,15.2826,15.3528,58900.0
2009-01-21 15:10:00,21.9,21.92,21.87,21.88,67400.0,15.3598,15.3738,15.3388,15.3458,67400.0
2009-01-21 15:15:00,21.88,21.91,21.85,21.9,430600.0,15.3458,15.3668,15.3247,15.3598,430600.0
2009-01-21 15:20:00,21.9,21.91,21.77,21.78,51200.0,15.3598,15.3668,15.2686,15.2756,51200.0
2009-01-21 15:25:00,21.78,21.81,21.7,21.78,197400.0,15.2756,15.2967,15.2195,15.2756,197400.0
2009-01-21 15:30:00,21.79,21.81,21.75,21.81,43700.0,15.2826,15.2967,15.2546,15.2967,43700.0
2009-01-21 15:35:00,21.81,21.96,21.81,21.93,97800.0,15.2967,15.4019,15.2967,15.3808,97800.0
2009-01-21 15:40:00,21.94,21.97,21.88,21.95,133700.0,15.3879,15.4089,15.3458,15.3949,133700.0
2009-01-21 15:45:00,21.95,21.97,21.9,21.9,217300.0,15.3949,15.4089,15.3598,15.3598,217300.0
2009-01-21 15:50:00,21.91,22.01,21.9,22.01,199500.0,15.3668,15.4369,15.3598,15.4369,199500.0
2009-01-21 15:55:00,22.02,22.09,22.02,22.05,252300.0,15.444,15.4931,15.444,15.465,252300.0
2009-01-21 16:00:00,22.02,22.02,22.02,22.02,27600.0,15.444,15.444,15.444,15.444,27600.0
2009-01-21 16:05:00,22.02,22.02,22.02,22.02,0.0,15.444,15.444,15.444,15.444,0.0
2009-01-21 16:10:00,22.02,22.02,22.02,22.02,0.0,15.444,15.444,15.444,15.444,0.0
2009-01-22 09:30:00,21.57,21.76,21.51,21.6,62500.0,15.1284,15.2616,15.0863,15.1494,62500.0
2009-01-22 09:35:00,21.62,21.82,21.55,21.82,104500.0,15.1634,15.3037,15.1143,15.3037,104500.0
2009-01-22 09:40:00,21.82,21.89,21.74,21.82,113100.0,15.3037,15.3528,15.2476,15.3037,113100.0
2009-01-22 09:45:00,21.8,21.81,21.68,21.68,172300.0,15.2897,15.2967,15.2055,15.2055,172300.0
2009-01-22 09:50:00,21.68,21.92,21.61,21.9,160700.0,15.2055,15.3738,15.1564,15.3598,160700.0
2009-01-22 09:55:00,21.89,21.91,21.75,21.79,121200.0,15.3528,15.3668,15.2546,15.2826,121200.0
2009-01-22 10:00:00,21.78,21.9,21.77,21.8,202600.0,15.2756,15.3598,15.2686,15.2897,202600.0
2009-01-22 10:05:00,21.84,21.89,21.76,21.88,154900.0,15.3177,15.3528,15.2616,15.3458,154900.0
2009-01-22 10:10:00,21.88,21.94,21.88,21.89,82700.0,15.3458,15.3879,15.3458,15.3528,82700.0
2009-01-22 10:15:00,21.89,21.96,21.82,21.96,83900.0,15.3528,15.4019,15.3037,15.4019,83900.0
2009-01-22 10:20:00,21.97,22.0,21.81,21.81,61900.0,15.4089,15.4299,15.2967,15.2967,61900.0
2009-01-22 10:25:00,21.8,21.86,21.78,21.84,100300.0,15.2897,15.3317,15.2756,15.3177,100300.0
2009-01-22 10:30:00,21.84,21.84,21.68,21.69,108700.0,15.3177,15.3177,15.2055,15.2125,108700.0
2009-01-22 10:35:00,21.7,21.77,21.65,21.75,181000.0,15.2195,15.2686,15.1845,15.2546,181000.0
2009-01-22 10:40:00,21.75,21.77,21.68,21.73,110800.0,15.2546,15.2686,15.2055,15.2406,110800.0
2009-01-22 10:45:00,21.72,21.74,21.64,21.7,84000.0,15.2336,15.2476,15.1774,15.2195,84000.0
2009-01-22 10:50:00,21.7,21.74,21.64,21.7,80200.0,15.2195,15.2476,15.1774,15.2195,80200.0
2009-01-22 10:55:00,21.68,21.71,21.61,21.63,68600.0,15.2055,15.2265,15.1564,15.1704,68600.0
2009-01-22 11:00:00,21.63,21.63,21.52,21.57,150100.0,15.1704,15.1704,15.0933,15.1284,150100.0
2009-01-22 11:05:00,21.57,21.59,21.5,21.54,55400.0,15.1284,15.1424,15.0793,15.1073,55400.0
2009-01-22 11:10:00,21.54,21.61,21.52,21.59,31700.0,15.1073,15.1564,15.0933,15.1424,31700.0
2009-01-22 11:15:00,21.59,21.64,21.56,21.56,114300.0,15.1424,15.1774,15.1213,15.1213,114300.0
2009-01-22 11:20:00,21.55,21.6,21.47,21.6,112600.0,15.1143,15.1494,15.0582,15.1494,112600.0
2009-01-22 11:25:00,21.61,21.66,21.5,21.51,71800.0,15.1564,15.1915,15.0793,15.0863,71800.0
2009-01-22 11:30:00,21.5,21.51,21.46,21.51,61600.0,15.0793,15.0863,15.0512,15.0863,61600.0
2009-01-22 11:35:00,21.52,21.52,21.38,21.42,180200.0,15.0933,15.0933,14.9951,15.0231,180200.0
2009-01-22 11:40:00,21.41,21.47,21.4,21.41,51000.0,15.0161,15.0582,15.0091,15.0161,51000.0
2009-01-22 11:45:00,21.42,21.48,21.42,21.47,42400.0,15.0231,15.0652,15.0231,15.0582,42400.0
2009-01-22 11:50:00,21.47,21.49,21.45,21.48,14400.0,15.0582,15.0722,15.0442,15.0652,14400.0
2009-01-22 11:55:00,21.45,21.47,21.38,21.42,65200.0,15.0442,15.0582,14.9951,15.0231,65200.0
2009-01-22 12:00:00,21.42,21.46,21.42,21.42,68600.0,15.0231,15.0512,15.0231,15.0231,68600.0
2009-01-22 12:05:00,21.41,21.48,21.4,21.46,44400.0,15.0161,15.0652,15.0091,15.0512,44400.0
2009-01-22 12:10:00,21.46,21.48,21.44,21.47,35300.0,15.0512,15.0652,15.0372,15.0582,35300.0
2009-01-22 12:15:00,21.48,21.55,21.46,21.5,115600.0,15.0652,15.1143,15.0512,15.0793,115600.0
2009-01-22 12:20:00,21.54,21.54,21.48,21.52,63000.0,15.1073,15.1073,15.0652,15.0933,63000.0
2009-01-22 12:25:00,21.51,21.56,21.49,21.56,32100.0,15.0863,15.1213,15.0722,15.1213,32100.0
2009-01-22 12:30:00,21.56,21.57,21.51,21.57,52200.0,15.1213,15.1284,15.0863,15.1284,52200.0
2009-01-22 12:35:00,21.57,21.61,21.55,21.56,39200.0,15.1284,15.1564,15.1143,15.1213,39200.0
2009-01-22 12:40:00,21.56,21.57,21.51,21.53,56200.0,15.1213,15.1284,15.0863,15.1003,56200.0
2009-01-22 12:45:00,21.53,21.67,21.52,21.66,89500.0,15.1003,15.1985,15.0933,15.1915,89500.0
2009-01-22 12:50:00,21.66,21.66,21.59,21.61,44300.0,15.1915,15.1915,15.1424,15.1564,44300.0
2009-01-22 12:55:00,21.62,21.65,21.56,21.56,38100.0,15.1634,15.1845,15.1213,15.1213,38100.0
2009-01-22 13:00:00,21.56,21.68,21.55,21.67,45300.0,15.1213,15.2055,15.1143,15.1985,45300.0
2009-01-22 13:05:00,21.68,21.68,21.58,21.58,44100.0,15.2055,15.2055,15.1354,15.1354,44100.0
2009-01-22 13:10:00,21.57,21.57,21.46,21.49,43200.0,15.1284,15.1284,15.0512,15.0722,43200.0
2009-01-22 13:15:00,21.5,21.58,21.5,21.57,25200.0,15.0793,15.1354,15.0793,15.1284,25200.0
2009-01-22 13:20:00,21.57,21.57,21.43,21.47,51900.0,15.1284,15.1284,15.0302,15.0582,51900.0
2009-01-22 13:25:00,21.46,21.64,21.45,21.54,586800.0,15.0512,15.1774,15.0442,15.1073,586800.0
2009-01-22 13:30:00,21.52,21.52,21.45,21.47,59900.0,15.0933,15.0933,15.0442,15.0582,59900.0
2009-01-22 13:35:00,21.47,21.6,21.47,21.55,30900.0,15.0582,15.1494,15.0582,15.1143,30900.0
2009-01-22 13:40:00,21.55,21.63,21.53,21.53,37000.0,15.1143,15.1704,15.1003,15.1003,37000.0
2009-01-22 13:45:00,21.52,21.76,21.51,21.7,172900.0,15.0933,15.2616,15.0863,15.2195,172900.0
2009-01-22 13:50:00,21.68,21.77,21.65,21.75,114300.0,15.2055,15.2686,15.1845,15.2546,114300.0
2009-01-22 13:55:00,21.75,21.78,21.68,21.78,260600.0,15.2546,15.2756,15.2055,15.2756,260600.0
2009-01-22 14:00:00,21.8,21.88,21.72,21.84,324400.0,15.2897,15.3458,15.2336,15.3177,324400.0
2009-01-22 14:05:00,21.84,21.95,21.83,21.86,107600.0,15.3177,15.3949,15.3107,15.3317,107600.0
2009-01-22 14:10:00,21.85,21.96,21.84,21.9,219400.0,15.3247,15.4019,15.3177,15.3598,219400.0
2009-01-22 14:15:00,21.89,21.96,21.83,21.94,139600.0,15.3528,15.4019,15.3107,15.3879,139600.0
2009-01-22 14:20:00,21.94,21.97,21.83,21.87,70200.0,15.3879,15.4089,15.3107,15.3388,70200.0
2009-01-22 14:25:00,21.86,21.91,21.8,21.84,178700.0,15.3317,15.3668,15.2897,15.3177,178700.0
2009-01-22 14:30:00,21.83,21.84,21.72,21.78,98100.0,15.3107,15.3177,15.2336,15.2756,98100.0
2009-01-22 14:35:00,21.77,21.92,21.76,21.9,47900.0,15.2686,15.3738,15.2616,15.3598,47900.0
2009-01-22 14:40:00,21.9,21.9,21.8,21.82,84000.0,15.3598,15.3598,15.2897,15.3037,84000.0
2009-01-22 14:45:00,21.78,21.78,21.6,21.61,90300.0,15.2756,15.2756,15.1494,15.1564,90300.0
2009-01-22 14:50:00,21.61,21.74,21.6,21.71,81100.0,15.1564,15.2476,15.1494,15.2265,81100.0
2009-01-22 14:55:00,21.71,21.81,21.66,21.81,37700.0,15.2265,15.2967,15.1915,15.2967,37700.0
2009-01-22 15:00:00,21.8,21.81,21.54,21.54,147300.0,15.2897,15.2967,15.1073,15.1073,147300.0
2009-01-22 15:05:00,21.54,21.6,21.51,21.55,93800.0,15.1073,15.1494,15.0863,15.1143,93800.0
2009-01-22 15:10:00,21.52,21.65,21.49,21.6,153900.0,15.0933,15.1845,15.0722,15.1494,153900.0
2009-01-22 15:15:00,21.6,21.61,21.48,21.53,286500.0,15.1494,15.1564,15.0652,15.1003,286500.0
2009-01-22 15:20:00,21.52,21.63,21.48,21.58,78300.0,15.0933,15.1704,15.0652,15.1354,78300.0
2009-01-22 15:25:00,21.6,21.7,21.59,21.68,418700.0,15.1494,15.2195,15.1424,15.2055,418700.0
2009-01-22 15:30:00,21.69,21.72,21.63,21.67,319500.0,15.2125,15.2336,15.1704,15.1985,319500.0
2009-01-22 15:35:00,21.64,21.67,21.53,21.57,64200.0,15.1774,15.1985,15.1003,15.1284,64200.0
2009-01-22 15:40:00,21.58,21.9,21.58,21.85,88800.0,15.1354,15.3598,15.1354,15.3247,88800.0
2009-01-22 15:45:00,21.85,21.94,21.85,21.94,420600.0,15.3247,15.3879,15.3247,15.3879,420600.0
2009-01-22 15:50:00,21.94,21.95,21.73,21.74,340500.0,15.3879,15.3949,15.2406,15.2476,340500.0
2009-01-22 15:55:00,21.75,21.78,21.69,21.69,159500.0,15.2546,15.2756,15.2125,15.2125,159500.0
2009-01-22 16:00:00,21.68,21.68,21.68,21.68,1500.0,15.2055,15.2055,15.2055,15.2055,1500.0
2009-01-22 16:05:00,21.71,21.71,21.71,21.71,300.0,15.2265,15.2265,15.2265,15.2265,300.0
2009-01-22 16:10:00,21.71,21.71,21.71,21.71,0.0,15.2265,15.2265,15.2265,15.2265,0.0
2009-01-23 09:30:00,21.25,21.29,21.18,21.21,142600.0,14.9039,14.932,14.8548,14.8759,142600.0
2009-01-23 09:35:00,21.21,21.43,21.17,21.26,247600.0,14.8759,15.0302,14.8478,14.9109,247600.0
2009-01-23 09:40:00,21.25,21.44,21.24,21.42,194900.0,14.9039,15.0372,14.8969,15.0231,194900.0
2009-01-23 09:45:00,21.42,21.48,21.39,21.42,278100.0,15.0231,15.0652,15.0021,15.0231,278100.0
2009-01-23 09:50:00,21.43,21.56,21.37,21.56,123800.0,15.0302,15.1213,14.9881,15.1213,123800.0
2009-01-23 09:55:00,21.56,21.56,21.43,21.44,111900.0,15.1213,15.1213,15.0302,15.0372,111900.0
2009-01-23 10:00:00,21.44,21.66,21.44,21.64,147000.0,15.0372,15.1915,15.0372,15.1774,147000.0
2009-01-23 10:05:00,21.64,21.64,21.51,21.57,65000.0,15.1774,15.1774,15.0863,15.1284,65000.0
2009-01-23 10:10:00,21.57,21.59,21.53,21.57,138900.0,15.1284,15.1424,15.1003,15.1284,138900.0
2009-01-23 10:15:00,21.57,21.64,21.57,21.61,101000.0,15.1284,15.1774,15.1284,15.1564,101000.0
2009-01-23 10:20:00,21.6,21.68,21.54,21.67,114500.0,15.1494,15.2055,15.1073,15.1985,114500.0
2009-01-23 10:25:00,21.68,21.69,21.63,21.67,153900.0,15.2055,15.2125,15.1704,15.1985,153900.0
2009-01-23 10:30:00,21.66,21.66,21.47,21.47,54500.0,15.1915,15.1915,15.0582,15.0582,54500.0
2009-01-23 10:35:00,21.47,21.53,21.46,21.46,40000.0,15.0582,15.1003,15.0512,15.0512,40000.0
2009-01-23 10:40:00,21.45,21.45,21.37,21.42,39100.0,15.0442,15.0442,14.9881,15.0231,39100.0
2009-01-23 10:45:00,21.42,21.55,21.42,21.53,32300.0,15.0231,15.1143,15.0231,15.1003,32300.0
2009-01-23 10:50:00,21.53,21.55,21.48,21.53,44400.0,15.1003,15.1143,15.0652,15.1003,44400.0
2009-01-23 10:55:00,21.53,21.54,21.47,21.47,25900.0,15.1003,15.1073,15.0582,15.0582,25900.0
2009-01-23 11:00:00,21.48,21.7,21.48,21.69,110400.0,15.0652,15.2195,15.0652,15.2125,110400.0
2009-01-23 11:05:00,21.7,21.7,21.6,21.62,34900.0,15.2195,15.2195,15.1494,15.1634,34900.0
2009-01-23 11:10:00,21.65,21.79,21.61,21.79,69100.0,15.1845,15.2826,15.1564,15.2826,69100.0
2009-01-23 11:15:00,21.79,21.81,21.74,21.74,61300.0,15.2826,15.2967,15.2476,15.2476,61300.0
2009-01-23 11:20:00,21.75,21.84,21.75,21.76,371400.0,15.2546,15.3177,15.2546,15.2616,371400.0
2009-01-23 11:25:00,21.76,21.79,21.71,21.71,27000.0,15.2616,15.2826,15.2265,15.2265,27000.0
2009-01-23 11:30:00,21.73,21.77,21.65,21.67,57000.0,15.2406,15.2686,15.1845,15.1985,57000.0
2009-01-23 11:35:00,21.67,21.77,21.66,21.75,64900.0,15.1985,15.2686,15.1915,15.2546,64900.0
2009-01-23 11:40:00,21.75,21.88,21.75,21.82,922600.0,15.2546,15.3458,15.2546,15.3037,922600.0
2009-01-23 11:45:00,21.83,21.83,21.76,21.8,135100.0,15.3107,15.3107,15.2616,15.2897,135100.0
2009-01-23 11:50:00,21.8,21.87,21.79,21.86,314200.0,15.2897,15.3388,15.2826,15.3317,314200.0
2009-01-23 11:55:00,21.86,21.86,21.7,21.75,51100.0,15.3317,15.3317,15.2195,15.2546,51100.0
2009-01-23 12:00:00,21.74,21.8,21.72,21.79,52700.0,15.2476,15.2897,15.2336,15.2826,52700.0
2009-01-23 12:05:00,21.78,21.79,21.72,21.72,74100.0,15.2756,15.2826,15.2336,15.2336,74100.0
2009-01-23 12:10:00,21.72,21.83,21.72,21.81,139000.0,15.2336,15.3107,15.2336,15.2967,139000.0
2009-01-23 12:15:00,21.82,21.91,21.81,21.88,743200.0,15.3037,15.3668,15.2967,15.3458,743200.0
2009-01-23 12:20:00,21.88,22.04,21.88,21.96,469000.0,15.3458,15.458,15.3458,15.4019,469000.0
2009-01-23 12:25:00,21.97,22.02,21.92,21.97,81700.0,15.4089,15.444,15.3738,15.4089,81700.0
2009-01-23 12:30:00,21.97,21.97,21.91,21.92,189000.0,15.4089,15.4089,15.3668,15.3738,189000.0
2009-01-23 12:35:00,21.92,21.92,21.83,21.83,51300.0,15.3738,15.3738,15.3107,15.3107,51300.0
2009-01-23 12:40:00,21.82,21.88,21.82,21.86,26800.0,15.3037,15.3458,15.3037,15.3317,26800.0
2009-01-23 12:45:00,21.86,22.04,21.86,22.0,37900.0,15.3317,15.458,15.3317,15.4299,37900.0
2009-01-23 12:50:00,22.0,22.08,21.96,21.96,57900.0,15.4299,15.486,15.4019,15.4019,57900.0
2009-01-23 12:55:00,21.96,22.05,21.9,22.0,38500.0,15.4019,15.465,15.3598,15.4299,38500.0
2009-01-23 13:00:00,22.0,22.15,21.94,22.15,549500.0,15.4299,15.5351,15.3879,15.5351,549500.0
2009-01-23 13:05:00,22.15,22.15,22.02,22.05,26300.0,15.5351,15.5351,15.444,15.465,26300.0
2009-01-23 13:10:00,22.07,22.24,22.07,22.2,59100.0,15.479,15.5983,15.479,15.5702,59100.0
2009-01-23 13:15:00,22.19,22.29,22.16,22.28,95600.0,15.5632,15.6333,15.5422,15.6263,95600.0
2009-01-23 13:20:00,22.27,22.28,22.21,22.24,26500.0,15.6193,15.6263,15.5772,15.5983,26500.0
2009-01-23 13:25:00,22.23,22.31,22.21,22.21,47000.0,15.5912,15.6474,15.5772,15.5772,47000.0
2009-01-23 13:30:00,22.21,22.3,22.19,22.28,90900.0,15.5772,15.6403,15.5632,15.6263,90900.0
2009-01-23 13:35:00,22.29,22.36,22.29,22.3,396100.0,15.6333,15.6824,15.6333,15.6403,396100.0
2009-01-23 13:40:00,22.31,22.35,22.3,22.34,51600.0,15.6474,15.6754,15.6403,15.6684,51600.0
2009-01-23 13:45:00,22.36,22.41,22.33,22.36,35200.0,15.6824,15.7175,15.6614,15.6824,35200.0
2009-01-23 13:50:00,22.36,22.36,22.23,22.28,41100.0,15.6824,15.6824,15.5912,15.6263,41100.0
2009-01-23 13:55:00,22.28,22.39,22.25,22.38,53100.0,15.6263,15.7035,15.6053,15.6965,53100.0
2009-01-23 14:00:00,22.39,22.41,22.3,22.3,74700.0,15.7035,15.7175,15.6403,15.6403,74700.0
2009-01-23 14:05:00,22.29,22.34,22.29,22.33,47400.0,15.6333,15.6684,15.6333,15.6614,47400.0
2009-01-23 14:10:00,22.31,22.31,22.16,22.16,38700.0,15.6474,15.6474,15.5422,15.5422,38700.0
2009-01-23 14:15:00,22.15,22.2,22.13,22.18,35100.0,15.5351,15.5702,15.5211,15.5562,35100.0
2009-01-23 14:20:00,22.17,22.33,22.14,22.33,69600.0,15.5492,15.6614,15.5281,15.6614,69600.0
2009-01-23 14:25:00,22.32,22.33,22.19,22.22,31600.0,15.6544,15.6614,15.5632,15.5842,31600.0
2009-01-23 14:30:00,22.23,22.26,22.06,22.07,48500.0,15.5912,15.6123,15.472,15.479,48500.0
2009-01-23 14:35:00,22.06,22.16,22.06,22.16,54500.0,15.472,15.5422,15.472,15.5422,54500.0
2009-01-23 14:40:00,22.16,22.17,22.04,22.11,285700.0,15.5422,15.5492,15.458,15.5071,285700.0
2009-01-23 14:45:00,22.11,22.23,22.1,22.18,77100.0,15.5071,15.5912,15.5001,15.5562,77100.0
2009-01-23 14:50:00,22.18,22.18,22.02,22.02,106500.0,15.5562,15.5562,15.444,15.444,106500.0
2009-01-23 14:55:00,22.02,22.06,21.92,22.03,60600.0,15.444,15.472,15.3738,15.451,60600.0
2009-01-23 15:00:00,22.02,22.11,21.96,22.1,77600.0,15.444,15.5071,15.4019,15.5001,77600.0
2009-01-23 15:05:00,22.09,22.12,21.97,21.97,106000.0,15.4931,15.5141,15.4089,15.4089,106000.0
2009-01-23 15:10:00,21.96,22.1,21.93,22.03,56900.0,15.4019,15.5001,15.3808,15.451,56900.0
2009-01-23 15:15:00,22.03,22.11,22.0,22.09,148400.0,15.451,15.5071,15.4299,15.4931,148400.0
2009-01-23 15:20:00,22.09,22.14,22.04,22.12,147800.0,15.4931,15.5281,15.458,15.5141,147800.0
2009-01-23 15:25:00,22.12,22.13,21.98,21.98,122000.0,15.5141,15.5211,15.4159,15.4159,122000.0
2009-01-23 15:30:00,21.96,22.0,21.92,21.99,128600.0,15.4019,15.4299,15.3738,15.4229,128600.0
2009-01-23 15:35:00,22.0,22.09,21.98,22.07,191700.0,15.4299,15.4931,15.4159,15.479,191700.0
2009-01-23 15:40:00,22.08,22.14,22.03,22.05,162600.0,15.486,15.5281,15.451,15.465,162600.0
2009-01-23 15:45:00,22.05,22.11,22.05,22.11,195800.0,15.465,15.5071,15.465,15.5071,195800.0
2009-01-23 15:50:00,22.11,22.16,22.1,22.16,306200.0,15.5071,15.5422,15.5001,15.5422,306200.0
2009-01-23 15:55:00,22.16,22.18,22.06,22.08,544300.0,15.5422,15.5562,15.472,15.486,544300.0
2009-01-23 16:00:00,22.04,22.07,22.01,22.07,7300.0,15.458,15.479,15.4369,15.479,7300.0
2009-01-23 16:05:00,22.07,22.07,22.07,22.07,0.0,15.479,15.479,15.479,15.479,0.0
2009-01-23 16:10:00,21.98,21.98,21.98,21.98,100.0,15.4159,15.4159,15.4159,15.4159,100.0
2009-01-26 09:30:00,22.25,22.27,21.99,22.09,203600.0,15.6053,15.6193,15.4229,15.4931,203600.0
2009-01-26 09:35:00,22.09,22.23,22.09,22.17,71400.0,15.4931,15.5912,15.4931,15.5492,71400.0
2009-01-26 09:40:00,22.18,22.55,22.18,22.45,126500.0,15.5562,15.8157,15.5562,15.7455,126500.0
2009-01-26 09:45:00,22.45,22.48,22.23,22.26,593900.0,15.7455,15.7666,15.5912,15.6123,593900.0
2009-01-26 09:50:00,22.27,22.4,22.26,22.39,112500.0,15.6193,15.7105,15.6123,15.7035,112500.0
2009-01-26 09:55:00,22.4,22.41,22.25,22.34,142500.0,15.7105,15.7175,15.6053,15.6684,142500.0
2009-01-26 10:00:00,22.34,22.6,22.34,22.44,485800.0,15.6684,15.8508,15.6684,15.7385,485800.0
2009-01-26 10:05:00,22.44,22.55,22.43,22.54,144500.0,15.7385,15.8157,15.7315,15.8087,144500.0
2009-01-26 10:10:00,22.54,22.62,22.53,22.58,1002100.0,15.8087,15.8648,15.8017,15.8367,1002100.0
2009-01-26 10:15:00,22.6,22.62,22.57,22.62,368800.0,15.8508,15.8648,15.8297,15.8648,368800.0
2009-01-26 10:20:00,22.61,22.74,22.61,22.73,198300.0,15.8578,15.9489,15.8578,15.9419,198300.0
2009-01-26 10:25:00,22.73,22.74,22.61,22.62,54700.0,15.9419,15.9489,15.8578,15.8648,54700.0
2009-01-26 10:30:00,22.62,22.67,22.62,22.64,63500.0,15.8648,15.8998,15.8648,15.8788,63500.0
2009-01-26 10:35:00,22.64,22.64,22.54,22.54,148100.0,15.8788,15.8788,15.8087,15.8087,148100.0
2009-01-26 10:40:00,22.54,22.57,22.51,22.51,75200.0,15.8087,15.8297,15.7876,15.7876,75200.0
2009-01-26 10:45:00,22.51,22.62,22.5,22.61,80800.0,15.7876,15.8648,15.7806,15.8578,80800.0
2009-01-26 10:50:00,22.6,22.61,22.58,22.58,17900.0,15.8508,15.8578,15.8367,15.8367,17900.0
2009-01-26 10:55:00,22.58,22.6,22.57,22.59,58100.0,15.8367,15.8508,15.8297,15.8437,58100.0
2009-01-26 11:00:00,22.59,22.69,22.54,22.54,75000.0,15.8437,15.9139,15.8087,15.8087,75000.0
2009-01-26 11:05:00,22.54,22.55,22.5,22.52,143900.0,15.8087,15.8157,15.7806,15.7946,143900.0
2009-01-26 11:10:00,22.53,22.54,22.51,22.53,80100.0,15.8017,15.8087,15.7876,15.8017,80100.0
2009-01-26 11:15:00,22.53,22.56,22.43,22.43,114400.0,15.8017,15.8227,15.7315,15.7315,114400.0
2009-01-26 11:20:00,22.43,22.43,22.36,22.41,158800.0,15.7315,15.7315,15.6824,15.7175,158800.0
2009-01-26 11:25:00,22.41,22.46,22.41,22.46,106300.0,15.7175,15.7526,15.7175,15.7526,106300.0
2009-01-26 11:30:00,22.46,22.5,22.45,22.45,33200.0,15.7526,15.7806,15.7455,15.7455,33200.0
2009-01-26 11:35:00,22.43,22.43,22.41,22.41,15800.0,15.7315,15.7315,15.7175,15.7175,15800.0
2009-01-26 11:40:00,22.41,22.41,22.35,22.38,41900.0,15.7175,15.7175,15.6754,15.6965,41900.0
2009-01-26 11:45:00,22.37,22.39,22.21,22.21,53600.0,15.6894,15.7035,15.5772,15.5772,53600.0
2009-01-26 11:50:00,22.21,22.24,22.2,22.21,77400.0,15.5772,15.5983,15.5702,15.5772,77400.0
2009-01-26 11:55:00,22.21,22.25,22.2,22.22,75400.0,15.5772,15.6053,15.5702,15.5842,75400.0
2009-01-26 12:00:00,22.22,22.35,22.22,22.34,49700.0,15.5842,15.6754,15.5842,15.6684,49700.0
2009-01-26 12:05:00,22.33,22.33,22.27,22.29,16400.0,15.6614,15.6614,15.6193,15.6333,16400.0
2009-01-26 12:10:00,22.29,22.29,22.23,22.28,57800.0,15.6333,15.6333,15.5912,15.6263,57800.0
2009-01-26 12:15:00,22.29,22.29,22.27,22.28,101700.0,15.6333,15.6333,15.6193,15.6263,101700.0
2009-01-26 12:20:00,22.28,22.41,22.28,22.39,139900.0,15.6263,15.7175,15.6263,15.7035,139900.0
2009-01-26 12:25:00,22.4,22.4,22.35,22.36,280900.0,15.7105,15.7105,15.6754,15.6824,280900.0
2009-01-26 12:30:00,22.37,22.4,22.27,22.28,59100.0,15.6894,15.7105,15.6193,15.6263,59100.0
2009-01-26 12:35:00,22.26,22.26,22.2,22.24,78500.0,15.6123,15.6123,15.5702,15.5983,78500.0
2009-01-26 12:40:00,22.24,22.26,22.22,22.23,294700.0,15.5983,15.6123,15.5842,15.5912,294700.0
2009-01-26 12:45:00,22.23,22.25,22.17,22.18,590500.0,15.5912,15.6053,15.5492,15.5562,590500.0
2009-01-26 12:50:00,22.17,22.27,22.14,22.26,222500.0,15.5492,15.6193,15.5281,15.6123,222500.0
2009-01-26 12:55:00,22.25,22.27,22.12,22.16,428900.0,15.6053,15.6193,15.5141,15.5422,428900.0
2009-01-26 13:00:00,22.15,22.23,22.15,22.2,207200.0,15.5351,15.5912,15.5351,15.5702,207200.0
2009-01-26 13:05:00,22.19,22.19,22.04,22.1,244500.0,15.5632,15.5632,15.458,15.5001,244500.0
2009-01-26 13:10:00,22.11,22.13,22.07,22.07,90100.0,15.5071,15.5211,15.479,15.479,90100.0
2009-01-26 13:15:00,22.07,22.12,22.05,22.08,548200.0,15.479,15.5141,15.465,15.486,548200.0
2009-01-26 13:20:00,22.07,22.12,22.0,22.12,100500.0,15.479,15.5141,15.4299,15.5141,100500.0
2009-01-26 13:25:00,22.11,22.14,22.07,22.09,121200.0,15.5071,15.5281,15.479,15.4931,121200.0
2009-01-26 13:30:00,22.1,22.1,21.93,21.93,262300.0,15.5001,15.5001,15.3808,15.3808,262300.0
2009-01-26 13:35:00,21.93,21.96,21.92,21.94,95100.0,15.3808,15.4019,15.3738,15.3879,95100.0
2009-01-26 13:40:00,21.94,22.05,21.94,22.05,141600.0,15.3879,15.465,15.3879,15.465,141600.0
2009-01-26 13:45:00,22.07,22.07,21.95,21.95,159700.0,15.479,15.479,15.3949,15.3949,159700.0
2009-01-26 13:50:00,21.94,21.95,21.88,21.92,59100.0,15.3879,15.3949,15.3458,15.3738,59100.0
2009-01-26 13:55:00,21.92,21.93,21.86,21.9,82800.0,15.3738,15.3808,15.3317,15.3598,82800.0
2009-01-26 14:00:00,21.91,21.91,21.72,21.76,114100.0,15.3668,15.3668,15.2336,15.2616,114100.0
2009-01-26 14:05:00,21.77,21.78,21.67,21.74,422600.0,15.2686,15.2756,15.1985,15.2476,422600.0
2009-01-26 14:10:00,21.74,21.76,21.69,21.69,78600.0,15.2476,15.2616,15.2125,15.2125,78600.0
2009-01-26 14:15:00,21.68,21.7,21.65,21.69,229300.0,15.2055,15.2195,15.1845,15.2125,229300.0
2009-01-26 14:20:00,21.7,21.73,21.66,21.7,41700.0,15.2195,15.2406,15.1915,15.2195,41700.0
2009-01-26 14:25:00,21.7,21.77,21.67,21.72,73100.0,15.2195,15.2686,15.1985,15.2336,73100.0
2009-01-26 14:30:00,21.73,21.82,21.71,21.82,60700.0,15.2406,15.3037,15.2265,15.3037,60700.0
2009-01-26 14:35:00,21.83,21.84,21.79,21.79,78600.0,15.3107,15.3177,15.2826,15.2826,78600.0
2009-01-26 14:40:00,21.78,21.82,21.72,21.74,80100.0,15.2756,15.3037,15.2336,15.2476,80100.0
2009-01-26 14:45:00,21.75,21.9,21.71,21.88,159500.0,15.2546,15.3598,15.2265,15.3458,159500.0
2009-01-26 14:50:00,21.89,21.93,21.84,21.9,71700.0,15.3528,15.3808,15.3177,15.3598,71700.0
2009-01-26 14:55:00,21.91,21.97,21.85,21.94,123600.0,15.3668,15.4089,15.3247,15.3879,123600.0
2009-01-26 15:00:00,21.94,22.04,21.93,21.99,120700.0,15.3879,15.458,15.3808,15.4229,120700.0
2009-01-26 15:05:00,21.99,22.05,21.93,22.04,66400.0,15.4229,15.465,15.3808,15.458,66400.0
2009-01-26 15:10:00,22.05,22.07,21.89,21.91,339800.0,15.465,15.479,15.3528,15.3668,339800.0
2009-01-26 15:15:00,21.91,21.91,21.83,21.89,125000.0,15.3668,15.3668,15.3107,15.3528,125000.0
2009-01-26 15:20:00,21.9,22.01,21.89,21.98,90600.0,15.3598,15.4369,15.3528,15.4159,90600.0
2009-01-26 15:25:00,21.98,22.1,21.98,22.02,84600.0,15.4159,15.5001,15.4159,15.444,84600.0
2009-01-26 15:30:00,22.02,22.03,21.91,21.92,113800.0,15.444,15.451,15.3668,15.3738,113800.0
2009-01-26 15:35:00,21.93,22.02,21.88,21.88,224200.0,15.3808,15.444,15.3458,15.3458,224200.0
2009-01-26 15:40:00,21.87,21.9,21.72,21.79,203300.0,15.3388,15.3598,15.2336,15.2826,203300.0
2009-01-26 15:45:00,21.78,21.88,21.74,21.84,315700.0,15.2756,15.3458,15.2476,15.3177,315700.0
2009-01-26 15:50:00,21.84,21.85,21.77,21.82,316600.0,15.3177,15.3247,15.2686,15.3037,316600.0
2009-01-26 15:55:00,21.83,21.84,21.76,21.79,314600.0,15.3107,15.3177,15.2616,15.2826,314600.0
2009-01-26 16:00:00,21.77,21.77,21.75,21.75,2400.0,15.2686,15.2686,15.2546,15.2546,2400.0
2009-01-26 16:05:00,21.75,21.75,21.75,21.75,0.0,15.2546,15.2546,15.2546,15.2546,0.0
2009-01-26 16:10:00,21.75,21.75,21.75,21.75,0.0,15.2546,15.2546,15.2546,15.2546,0.0
2009-01-27 09:30:00,21.93,22.04,21.88,21.92,241100.0,15.3808,15.458,15.3458,15.3738,241100.0
2009-01-27 09:35:00,21.92,21.98,21.82,21.98,238000.0,15.3738,15.4159,15.3037,15.4159,238000.0
2009-01-27 09:40:00,21.99,22.07,21.94,21.99,73000.0,15.4229,15.479,15.3879,15.4229,73000.0
2009-01-27 09:45:00,22.01,22.06,21.92,21.96,61600.0,15.4369,15.472,15.3738,15.4019,61600.0
2009-01-27 09:50:00,21.96,22.04,21.96,21.97,146100.0,15.4019,15.458,15.4019,15.4089,146100.0
2009-01-27 09:55:00,21.97,22.06,21.88,21.91,181400.0,15.4089,15.472,15.3458,15.3668,181400.0
2009-01-27 10:00:00,21.91,21.94,21.71,21.83,651300.0,15.3668,15.3879,15.2265,15.3107,651300.0
2009-01-27 10:05:00,21.82,21.82,21.6,21.7,363400.0,15.3037,15.3037,15.1494,15.2195,363400.0
2009-01-27 10:10:00,21.71,21.74,21.62,21.67,447000.0,15.2265,15.2476,15.1634,15.1985,447000.0
2009-01-27 10:15:00,21.66,21.72,21.64,21.72,152100.0,15.1915,15.2336,15.1774,15.2336,152100.0
2009-01-27 10:20:00,21.73,21.87,21.73,21.8,256700.0,15.2406,15.3388,15.2406,15.2897,256700.0
2009-01-27 10:25:00,21.81,21.85,21.68,21.71,173500.0,15.2967,15.3247,15.2055,15.2265,173500.0
2009-01-27 10:30:00,21.72,21.75,21.66,21.75,55200.0,15.2336,15.2546,15.1915,15.2546,55200.0
2009-01-27 10:35:00,21.77,21.8,21.76,21.76,53500.0,15.2686,15.2897,15.2616,15.2616,53500.0
2009-01-27 10:40:00,21.76,21.78,21.74,21.75,72700.0,15.2616,15.2756,15.2476,15.2546,72700.0
2009-01-27 10:45:00,21.74,21.74,21.67,21.68,50500.0,15.2476,15.2476,15.1985,15.2055,50500.0
2009-01-27 10:50:00,21.67,21.75,21.67,21.74,70000.0,15.1985,15.2546,15.1985,15.2476,70000.0
2009-01-27 10:55:00,21.74,21.84,21.73,21.84,153800.0,15.2476,15.3177,15.2406,15.3177,153800.0
2009-01-27 11:00:00,21.83,21.85,21.82,21.82,48900.0,15.3107,15.3247,15.3037,15.3037,48900.0
2009-01-27 11:05:00,21.81,21.95,21.8,21.91,70700.0,15.2967,15.3949,15.2897,15.3668,70700.0
2009-01-27 11:10:00,21.91,21.92,21.88,21.91,27700.0,15.3668,15.3738,15.3458,15.3668,27700.0
2009-01-27 11:15:00,21.92,22.06,21.92,22.0,193000.0,15.3738,15.472,15.3738,15.4299,193000.0
2009-01-27 11:20:00,21.99,22.0,21.92,21.92,55800.0,15.4229,15.4299,15.3738,15.3738,55800.0
2009-01-27 11:25:00,21.92,21.97,21.92,21.96,52900.0,15.3738,15.4089,15.3738,15.4019,52900.0
2009-01-27 11:30:00,21.97,21.98,21.92,21.92,154000.0,15.4089,15.4159,15.3738,15.3738,154000.0
2009-01-27 11:35:00,21.92,21.96,21.91,21.96,68600.0,15.3738,15.4019,15.3668,15.4019,68600.0
2009-01-27 11:40:00,21.95,21.96,21.87,21.91,65600.0,15.3949,15.4019,15.3388,15.3668,65600.0
2009-01-27 11:45:00,21.91,21.98,21.91,21.96,32400.0,15.3668,15.4159,15.3668,15.4019,32400.0
2009-01-27 11:50:00,21.95,21.97,21.92,21.97,19100.0,15.3949,15.4089,15.3738,15.4089,19100.0
2009-01-27 11:55:00,21.98,21.99,21.92,21.94,84100.0,15.4159,15.4229,15.3738,15.3879,84100.0
2009-01-27 12:00:00,21.94,21.96,21.88,21.93,160200.0,15.3879,15.4019,15.3458,15.3808,160200.0
2009-01-27 12:05:00,21.93,21.99,21.93,21.98,70800.0,15.3808,15.4229,15.3808,15.4159,70800.0
2009-01-27 12:10:00,21.98,22.04,21.97,22.02,74200.0,15.4159,15.458,15.4089,15.444,74200.0
2009-01-27 12:15:00,22.02,22.09,22.01,22.09,75200.0,15.444,15.4931,15.4369,15.4931,75200.0
2009-01-27 12:20:00,22.09,22.13,22.08,22.08,148400.0,15.4931,15.5211,15.486,15.486,148400.0
2009-01-27 12:25:00,22.08,22.22,22.07,22.18,41700.0,15.486,15.5842,15.479,15.5562,41700.0
2009-01-27 12:30:00,22.19,22.19,22.12,22.12,27100.0,15.5632,15.5632,15.5141,15.5141,27100.0
2009-01-27 12:35:00,22.12,22.12,22.09,22.12,14400.0,15.5141,15.5141,15.4931,15.5141,14400.0
2009-01-27 12:40:00,22.15,22.18,22.12,22.13,70500.0,15.5351,15.5562,15.5141,15.5211,70500.0
2009-01-27 12:45:00,22.1,22.1,22.05,22.06,40700.0,15.5001,15.5001,15.465,15.472,40700.0
2009-01-27 12:50:00,22.07,22.08,22.04,22.07,32400.0,15.479,15.486,15.458,15.479,32400.0
2009-01-27 12:55:00,22.09,22.11,22.05,22.05,45300.0,15.4931,15.5071,15.465,15.465,45300.0
2009-01-27 13:00:00,22.06,22.08,22.0,22.0,32900.0,15.472,15.486,15.4299,15.4299,32900.0
2009-01-27 13:05:00,22.0,22.0,21.92,21.95,297800.0,15.4299,15.4299,15.3738,15.3949,297800.0
2009-01-27 13:10:00,21.94,22.02,21.92,21.99,95000.0,15.3879,15.444,15.3738,15.4229,95000.0
2009-01-27 13:15:00,21.99,22.0,21.94,21.95,44000.0,15.4229,15.4299,15.3879,15.3949,44000.0
2009-01-27 13:20:00,21.95,22.08,21.94,22.08,25600.0,15.3949,15.486,15.3879,15.486,25600.0
2009-01-27 13:25:00,22.08,22.08,21.93,21.95,91300.0,15.486,15.486,15.3808,15.3949,91300.0
2009-01-27 13:30:00,21.95,21.96,21.9,21.93,59200.0,15.3949,15.4019,15.3598,15.3808,59200.0
2009-01-27 13:35:00,21.92,21.96,21.92,21.93,39300.0,15.3738,15.4019,15.3738,15.3808,39300.0
2009-01-27 13:40:00,21.94,22.03,21.94,21.99,71100.0,15.3879,15.451,15.3879,15.4229,71100.0
2009-01-27 13:45:00,22.0,22.02,21.91,21.95,73100.0,15.4299,15.444,15.3668,15.3949,73100.0
2009-01-27 13:50:00,21.96,22.01,21.96,21.99,92100.0,15.4019,15.4369,15.4019,15.4229,92100.0
2009-01-27 13:55:00,21.99,22.0,21.89,21.89,156700.0,15.4229,15.4299,15.3528,15.3528,156700.0
2009-01-27 14:00:00,21.88,21.9,21.84,21.87,92000.0,15.3458,15.3598,15.3177,15.3388,92000.0
2009-01-27 14:05:00,21.86,21.88,21.79,21.8,168100.0,15.3317,15.3458,15.2826,15.2897,168100.0
2009-01-27 14:10:00,21.8,21.85,21.76,21.78,104000.0,15.2897,15.3247,15.2616,15.2756,104000.0
2009-01-27 14:15:00,21.77,21.89,21.76,21.84,75800.0,15.2686,15.3528,15.2616,15.3177,75800.0
2009-01-27 14:20:00,21.85,21.86,21.77,21.78,80300.0,15.3247,15.3317,15.2686,15.2756,80300.0
2009-01-27 14:25:00,21.79,21.82,21.76,21.76,152200.0,15.2826,15.3037,15.2616,15.2616,152200.0
2009-01-27 14:30:00,21.76,21.81,21.74,21.8,78400.0,15.2616,15.2967,15.2476,15.2897,78400.0
2009-01-27 14:35:00,21.8,21.91,21.8,21.84,61000.0,15.2897,15.3668,15.2897,15.3177,61000.0
2009-01-27 14:40:00,21.84,21.89,21.83,21.84,63300.0,15.3177,15.3528,15.3107,15.3177,63300.0
2009-01-27 14:45:00,21.83,21.85,21.81,21.85,37000.0,15.3107,15.3247,15.2967,15.3247,37000.0
2009-01-27 14:50:00,21.85,21.94,21.85,21.89,37900.0,15.3247,15.3879,15.3247,15.3528,37900.0
2009-01-27 14:55:00,21.9,21.91,21.87,21.89,29000.0,15.3598,15.3668,15.3388,15.3528,29000.0
2009-01-27 15:00:00,21.92,21.95,21.78,21.83,83300.0,15.3738,15.3949,15.2756,15.3107,83300.0
2009-01-27 15:05:00,21.84,21.87,21.78,21.87,197200.0,15.3177,15.3388,15.2756,15.3388,197200.0
2009-01-27 15:10:00,21.88,21.9,21.82,21.87,72100.0,15.3458,15.3598,15.3037,15.3388,72100.0
2009-01-27 15:15:00,21.88,21.92,21.88,21.89,27800.0,15.3458,15.3738,15.3458,15.3528,27800.0
2009-01-27 15:20:00,21.89,21.98,21.89,21.96,145700.0,15.3528,15.4159,15.3528,15.4019,145700.0
2009-01-27 15:25:00,21.96,22.03,21.91,21.97,97300.0,15.4019,15.451,15.3668,15.4089,97300.0
2009-01-27 15:30:00,21.97,21.98,21.9,21.91,144300.0,15.4089,15.4159,15.3598,15.3668,144300.0
2009-01-27 15:35:00,21.91,21.98,21.9,21.98,71100.0,15.3668,15.4159,15.3598,15.4159,71100.0
2009-01-27 15:40:00,21.98,21.99,21.94,21.95,64900.0,15.4159,15.4229,15.3879,15.3949,64900.0
2009-01-27 15:45:00,21.97,21.97,21.89,21.93,98600.0,15.4089,15.4089,15.3528,15.3808,98600.0
2009-01-27 15:50:00,21.93,21.95,21.9,21.94,169700.0,15.3808,15.3949,15.3598,15.3879,169700.0
2009-01-27 15:55:00,21.94,21.96,21.9,21.9,222800.0,15.3879,15.4019,15.3598,15.3598,222800.0
2009-01-27 16:00:00,21.9,21.96,21.88,21.96,4900.0,15.3598,15.4019,15.3458,15.4019,4900.0
2009-01-27 16:05:00,21.85,21.85,21.85,21.85,1100.0,15.3247,15.3247,15.3247,15.3247,1100.0
2009-01-27 16:10:00,21.85,21.85,21.85,21.85,0.0,15.3247,15.3247,15.3247,15.3247,0.0
2009-01-28 09:30:00,22.26,22.46,22.25,22.45,51100.0,15.6123,15.7526,15.6053,15.7455,51100.0
2009-01-28 09:35:00,22.43,22.51,22.38,22.47,177300.0,15.7315,15.7876,15.6965,15.7596,177300.0
2009-01-28 09:40:00,22.47,22.56,22.4,22.4,300400.0,15.7596,15.8227,15.7105,15.7105,300400.0
2009-01-28 09:45:00,22.4,22.49,22.4,22.46,89600.0,15.7105,15.7736,15.7105,15.7526,89600.0
2009-01-28 09:50:00,22.45,22.51,22.43,22.43,103000.0,15.7455,15.7876,15.7315,15.7315,103000.0
2009-01-28 09:55:00,22.43,22.43,22.39,22.4,60100.0,15.7315,15.7315,15.7035,15.7105,60100.0
2009-01-28 10:00:00,22.41,22.5,22.4,22.4,267800.0,15.7175,15.7806,15.7105,15.7105,267800.0
2009-01-28 10:05:00,22.4,22.44,22.39,22.43,93400.0,15.7105,15.7385,15.7035,15.7315,93400.0
2009-01-28 10:10:00,22.44,22.44,22.39,22.41,54700.0,15.7385,15.7385,15.7035,15.7175,54700.0
2009-01-28 10:15:00,22.41,22.41,22.35,22.41,158000.0,15.7175,15.7175,15.6754,15.7175,158000.0
2009-01-28 10:20:00,22.42,22.43,22.42,22.43,25500.0,15.7245,15.7315,15.7245,15.7315,25500.0
2009-01-28 10:25:00,22.42,22.48,22.4,22.48,81700.0,15.7245,15.7666,15.7105,15.7666,81700.0
2009-01-28 10:30:00,22.48,22.55,22.46,22.53,71900.0,15.7666,15.8157,15.7526,15.8017,71900.0
2009-01-28 10:35:00,22.53,22.6,22.53,22.58,234600.0,15.8017,15.8508,15.8017,15.8367,234600.0
2009-01-28 10:40:00,22.58,22.6,22.53,22.58,84000.0,15.8367,15.8508,15.8017,15.8367,84000.0
2009-01-28 10:45:00,22.57,22.61,22.56,22.56,46200.0,15.8297,15.8578,15.8227,15.8227,46200.0
2009-01-28 10:50:00,22.55,22.56,22.52,22.55,51200.0,15.8157,15.8227,15.7946,15.8157,51200.0
2009-01-28 10:55:00,22.56,22.6,22.52,22.6,112400.0,15.8227,15.8508,15.7946,15.8508,112400.0
2009-01-28 11:00:00,22.6,22.63,22.59,22.63,75100.0,15.8508,15.8718,15.8437,15.8718,75100.0
2009-01-28 11:05:00,22.63,22.66,22.61,22.66,127800.0,15.8718,15.8928,15.8578,15.8928,127800.0
2009-01-28 11:10:00,22.66,22.66,22.56,22.57,129300.0,15.8928,15.8928,15.8227,15.8297,129300.0
2009-01-28 11:15:00,22.57,22.59,22.55,22.58,50400.0,15.8297,15.8437,15.8157,15.8367,50400.0
2009-01-28 11:20:00,22.58,22.61,22.57,22.6,70300.0,15.8367,15.8578,15.8297,15.8508,70300.0
2009-01-28 11:25:00,22.6,22.64,22.54,22.57,46300.0,15.8508,15.8788,15.8087,15.8297,46300.0
2009-01-28 11:30:00,22.57,22.59,22.53,22.54,35900.0,15.8297,15.8437,15.8017,15.8087,35900.0
2009-01-28 11:35:00,22.54,22.54,22.42,22.42,166500.0,15.8087,15.8087,15.7245,15.7245,166500.0
2009-01-28 11:40:00,22.42,22.49,22.41,22.43,125400.0,15.7245,15.7736,15.7175,15.7315,125400.0
2009-01-28 11:45:00,22.44,22.47,22.43,22.45,57900.0,15.7385,15.7596,15.7315,15.7455,57900.0
2009-01-28 11:50:00,22.45,22.5,22.45,22.49,33100.0,15.7455,15.7806,15.7455,15.7736,33100.0
2009-01-28 11:55:00,22.49,22.5,22.48,22.48,17900.0,15.7736,15.7806,15.7666,15.7666,17900.0
2009-01-28 12:00:00,22.48,22.49,22.45,22.49,31200.0,15.7666,15.7736,15.7455,15.7736,31200.0
2009-01-28 12:05:00,22.52,22.52,22.47,22.49,27200.0,15.7946,15.7946,15.7596,15.7736,27200.0
2009-01-28 12:10:00,22.49,22.52,22.49,22.5,41100.0,15.7736,15.7946,15.7736,15.7806,41100.0
2009-01-28 12:15:00,22.51,22.51,22.47,22.48,27100.0,15.7876,15.7876,15.7596,15.7666,27100.0
2009-01-28 12:20:00,22.5,22.52,22.5,22.52,27900.0,15.7806,15.7946,15.7806,15.7946,27900.0
2009-01-28 12:25:00,22.52,22.54,22.52,22.52,21600.0,15.7946,15.8087,15.7946,15.7946,21600.0
2009-01-28 12:30:00,22.52,22.53,22.5,22.52,26500.0,15.7946,15.8017,15.7806,15.7946,26500.0
2009-01-28 12:35:00,22.51,22.55,22.51,22.52,27200.0,15.7876,15.8157,15.7876,15.7946,27200.0
2009-01-28 12:40:00,22.51,22.52,22.5,22.51,12700.0,15.7876,15.7946,15.7806,15.7876,12700.0
2009-01-28 12:45:00,22.51,22.54,22.51,22.54,12300.0,15.7876,15.8087,15.7876,15.8087,12300.0
2009-01-28 12:50:00,22.54,22.55,22.53,22.54,55500.0,15.8087,15.8157,15.8017,15.8087,55500.0
2009-01-28 12:55:00,22.55,22.55,22.52,22.52,19600.0,15.8157,15.8157,15.7946,15.7946,19600.0
2009-01-28 13:00:00,22.51,22.51,22.46,22.46,259800.0,15.7876,15.7876,15.7526,15.7526,259800.0
2009-01-28 13:05:00,22.46,22.56,22.46,22.54,90000.0,15.7526,15.8227,15.7526,15.8087,90000.0
2009-01-28 13:10:00,22.53,22.55,22.53,22.55,21300.0,15.8017,15.8157,15.8017,15.8157,21300.0
2009-01-28 13:15:00,22.54,22.54,22.52,22.54,15700.0,15.8087,15.8087,15.7946,15.8087,15700.0
2009-01-28 13:20:00,22.55,22.59,22.55,22.59,8000.0,15.8157,15.8437,15.8157,15.8437,8000.0
2009-01-28 13:25:00,22.59,22.62,22.58,22.62,34000.0,15.8437,15.8648,15.8367,15.8648,34000.0
2009-01-28 13:30:00,22.62,22.65,22.62,22.64,53600.0,15.8648,15.8858,15.8648,15.8788,53600.0
2009-01-28 13:35:00,22.64,22.67,22.63,22.64,33700.0,15.8788,15.8998,15.8718,15.8788,33700.0
2009-01-28 13:40:00,22.64,22.67,22.62,22.67,83700.0,15.8788,15.8998,15.8648,15.8998,83700.0
2009-01-28 13:45:00,22.67,22.7,22.67,22.69,124300.0,15.8998,15.9209,15.8998,15.9139,124300.0
2009-01-28 13:50:00,22.7,22.71,22.67,22.68,67200.0,15.9209,15.9279,15.8998,15.9069,67200.0
2009-01-28 13:55:00,22.68,22.7,22.67,22.67,24600.0,15.9069,15.9209,15.8998,15.8998,24600.0
2009-01-28 14:00:00,22.66,22.68,22.66,22.68,16000.0,15.8928,15.9069,15.8928,15.9069,16000.0
2009-01-28 14:05:00,22.67,22.67,22.62,22.62,106800.0,15.8998,15.8998,15.8648,15.8648,106800.0
2009-01-28 14:10:00,22.63,22.71,22.63,22.69,80400.0,15.8718,15.9279,15.8718,15.9139,80400.0
2009-01-28 14:15:00,22.68,22.78,22.59,22.76,545100.0,15.9069,15.977,15.8437,15.963,545100.0
2009-01-28 14:20:00,22.75,22.79,22.58,22.59,413500.0,15.956,15.984,15.8367,15.8437,413500.0
2009-01-28 14:25:00,22.59,22.63,22.53,22.62,182500.0,15.8437,15.8718,15.8017,15.8648,182500.0
2009-01-28 14:30:00,22.62,22.64,22.48,22.55,161600.0,15.8648,15.8788,15.7666,15.8157,161600.0
2009-01-28 14:35:00,22.56,22.61,22.47,22.61,225300.0,15.8227,15.8578,15.7596,15.8578,225300.0
2009-01-28 14:40:00,22.61,22.64,22.57,22.6,89400.0,15.8578,15.8788,15.8297,15.8508,89400.0
2009-01-28 14:45:00,22.6,22.63,22.56,22.61,121200.0,15.8508,15.8718,15.8227,15.8578,121200.0
2009-01-28 14:50:00,22.62,22.62,22.5,22.51,147400.0,15.8648,15.8648,15.7806,15.7876,147400.0
2009-01-28 14:55:00,22.53,22.64,22.49,22.63,96600.0,15.8017,15.8788,15.7736,15.8718,96600.0
2009-01-28 15:00:00,22.63,22.65,22.51,22.53,110600.0,15.8718,15.8858,15.7876,15.8017,110600.0
2009-01-28 15:05:00,22.52,22.55,22.31,22.42,189000.0,15.7946,15.8157,15.6474,15.7245,189000.0
2009-01-28 15:10:00,22.42,22.44,22.35,22.35,137200.0,15.7245,15.7385,15.6754,15.6754,137200.0
2009-01-28 15:15:00,22.36,22.43,22.34,22.4,61900.0,15.6824,15.7315,15.6684,15.7105,61900.0
2009-01-28 15:20:00,22.41,22.43,22.33,22.37,50700.0,15.7175,15.7315,15.6614,15.6894,50700.0
2009-01-28 15:25:00,22.37,22.39,22.29,22.35,220000.0,15.6894,15.7035,15.6333,15.6754,220000.0
2009-01-28 15:30:00,22.35,22.36,22.3,22.32,120400.0,15.6754,15.6824,15.6403,15.6544,120400.0
2009-01-28 15:35:00,22.32,22.41,22.31,22.41,271800.0,15.6544,15.7175,15.6474,15.7175,271800.0
2009-01-28 15:40:00,22.41,22.49,22.41,22.48,179000.0,15.7175,15.7736,15.7175,15.7666,179000.0
2009-01-28 15:45:00,22.48,22.53,22.46,22.52,142700.0,15.7666,15.8017,15.7526,15.7946,142700.0
2009-01-28 15:50:00,22.52,22.53,22.44,22.48,140200.0,15.7946,15.8017,15.7385,15.7666,140200.0
2009-01-28 15:55:00,22.49,22.55,22.48,22.52,185000.0,15.7736,15.8157,15.7666,15.7946,185000.0
2009-01-28 16:00:00,22.53,22.53,22.53,22.53,36600.0,15.8017,15.8017,15.8017,15.8017,36600.0
2009-01-28 16:05:00,22.53,22.53,22.53,22.53,0.0,15.8017,15.8017,15.8017,15.8017,0.0
2009-01-28 16:10:00,22.53,22.53,22.53,22.53,3400.0,15.8017,15.8017,15.8017,15.8017,3400.0
2009-01-29 09:30:00,22.29,22.29,22.04,22.08,139500.0,15.6333,15.6333,15.458,15.486,139500.0
2009-01-29 09:35:00,22.1,22.16,22.1,22.11,129700.0,15.5001,15.5422,15.5001,15.5071,129700.0
2009-01-29 09:40:00,22.11,22.19,22.05,22.18,210200.0,15.5071,15.5632,15.465,15.5562,210200.0
2009-01-29 09:45:00,22.19,22.21,22.12,22.17,551900.0,15.5632,15.5772,15.5141,15.5492,551900.0
2009-01-29 09:50:00,22.16,22.19,22.09,22.12,259200.0,15.5422,15.5632,15.4931,15.5141,259200.0
2009-01-29 09:55:00,22.12,22.14,22.07,22.11,64400.0,15.5141,15.5281,15.479,15.5071,64400.0
2009-01-29 10:00:00,22.1,22.1,22.0,22.05,370400.0,15.5001,15.5001,15.4299,15.465,370400.0
2009-01-29 10:05:00,22.05,22.09,22.02,22.03,94100.0,15.465,15.4931,15.444,15.451,94100.0
2009-01-29 10:10:00,22.03,22.1,21.98,22.1,143400.0,15.451,15.5001,15.4159,15.5001,143400.0
2009-01-29 10:15:00,22.11,22.12,22.07,22.11,63700.0,15.5071,15.5141,15.479,15.5071,63700.0
2009-01-29 10:20:00,22.11,22.14,22.04,22.11,104200.0,15.5071,15.5281,15.458,15.5071,104200.0
2009-01-29 10:25:00,22.11,22.13,22.09,22.12,44600.0,15.5071,15.5211,15.4931,15.5141,44600.0
2009-01-29 10:30:00,22.12,22.12,22.07,22.1,40100.0,15.5141,15.5141,15.479,15.5001,40100.0
2009-01-29 10:35:00,22.1,22.14,22.09,22.14,82900.0,15.5001,15.5281,15.4931,15.5281,82900.0
2009-01-29 10:40:00,22.14,22.16,22.12,22.15,74300.0,15.5281,15.5422,15.5141,15.5351,74300.0
2009-01-29 10:45:00,22.15,22.18,22.12,22.12,147900.0,15.5351,15.5562,15.5141,15.5141,147900.0
2009-01-29 10:50:00,22.13,22.22,22.12,22.21,37300.0,15.5211,15.5842,15.5141,15.5772,37300.0
2009-01-29 10:55:00,22.22,22.25,22.18,22.25,47600.0,15.5842,15.6053,15.5562,15.6053,47600.0
2009-01-29 11:00:00,22.25,22.25,22.16,22.16,48800.0,15.6053,15.6053,15.5422,15.5422,48800.0
2009-01-29 11:05:00,22.16,22.2,22.15,22.2,36900.0,15.5422,15.5702,15.5351,15.5702,36900.0
2009-01-29 11:10:00,22.19,22.24,22.19,22.24,51000.0,15.5632,15.5983,15.5632,15.5983,51000.0
2009-01-29 11:15:00,22.24,22.27,22.22,22.23,56400.0,15.5983,15.6193,15.5842,15.5912,56400.0
2009-01-29 11:20:00,22.23,22.27,22.21,22.27,73900.0,15.5912,15.6193,15.5772,15.6193,73900.0
2009-01-29 11:25:00,22.26,22.27,22.17,22.17,24200.0,15.6123,15.6193,15.5492,15.5492,24200.0
2009-01-29 11:30:00,22.16,22.2,22.15,22.19,48600.0,15.5422,15.5702,15.5351,15.5632,48600.0
2009-01-29 11:35:00,22.18,22.2,22.16,22.16,38000.0,15.5562,15.5702,15.5422,15.5422,38000.0
2009-01-29 11:40:00,22.16,22.19,22.16,22.17,22400.0,15.5422,15.5632,15.5422,15.5492,22400.0
2009-01-29 11:45:00,22.16,22.16,22.09,22.11,198300.0,15.5422,15.5422,15.4931,15.5071,198300.0
2009-01-29 11:50:00,22.12,22.13,22.08,22.12,53800.0,15.5141,15.5211,15.486,15.5141,53800.0
2009-01-29 11:55:00,22.12,22.14,22.11,22.12,34600.0,15.5141,15.5281,15.5071,15.5141,34600.0
2009-01-29 12:00:00,22.11,22.11,22.02,22.05,67700.0,15.5071,15.5071,15.444,15.465,67700.0
2009-01-29 12:05:00,22.04,22.06,22.03,22.05,31600.0,15.458,15.472,15.451,15.465,31600.0
2009-01-29 12:10:00,22.05,22.11,22.05,22.11,121400.0,15.465,15.5071,15.465,15.5071,121400.0
2009-01-29 12:15:00,22.11,22.13,22.09,22.11,59400.0,15.5071,15.5211,15.4931,15.5071,59400.0
2009-01-29 12:20:00,22.11,22.14,22.11,22.13,55200.0,15.5071,15.5281,15.5071,15.5211,55200.0
2009-01-29 12:25:00,22.12,22.15,22.1,22.14,105100.0,15.5141,15.5351,15.5001,15.5281,105100.0
2009-01-29 12:30:00,22.14,22.15,22.1,22.13,66900.0,15.5281,15.5351,15.5001,15.5211,66900.0
2009-01-29 12:35:00,22.15,22.17,22.09,22.09,34200.0,15.5351,15.5492,15.4931,15.4931,34200.0
2009-01-29 12:40:00,22.08,22.08,22.03,22.05,59100.0,15.486,15.486,15.451,15.465,59100.0
2009-01-29 12:45:00,22.06,22.08,22.06,22.06,15500.0,15.472,15.486,15.472,15.472,15500.0
2009-01-29 12:50:00,22.06,22.07,22.03,22.03,24300.0,15.472,15.479,15.451,15.451,24300.0
2009-01-29 12:55:00,22.02,22.02,21.94,21.98,166500.0,15.444,15.444,15.3879,15.4159,166500.0
2009-01-29 13:00:00,21.99,21.99,21.95,21.98,39400.0,15.4229,15.4229,15.3949,15.4159,39400.0
2009-01-29 13:05:00,21.98,22.0,21.98,21.99,15700.0,15.4159,15.4299,15.4159,15.4229,15700.0
2009-01-29 13:10:00,21.98,22.06,21.98,22.05,192100.0,15.4159,15.472,15.4159,15.465,192100.0
2009-01-29 13:15:00,22.05,22.05,22.01,22.04,36500.0,15.465,15.465,15.4369,15.458,36500.0
2009-01-29 13:20:00,22.03,22.03,22.0,22.01,56400.0,15.451,15.451,15.4299,15.4369,56400.0
2009-01-29 13:25:00,22.01,22.08,22.01,22.06,28300.0,15.4369,15.486,15.4369,15.472,28300.0
2009-01-29 13:30:00,22.07,22.08,22.03,22.06,32800.0,15.479,15.486,15.451,15.472,32800.0
2009-01-29 13:35:00,22.05,22.08,22.0,22.01,22100.0,15.465,15.486,15.4299,15.4369,22100.0
2009-01-29 13:40:00,22.01,22.09,22.0,22.05,77800.0,15.4369,15.4931,15.4299,15.465,77800.0
2009-01-29 13:45:00,22.04,22.07,22.02,22.02,101700.0,15.458,15.479,15.444,15.444,101700.0
2009-01-29 13:50:00,22.02,22.02,21.95,21.98,55900.0,15.444,15.444,15.3949,15.4159,55900.0
2009-01-29 13:55:00,21.98,22.03,21.95,22.02,30300.0,15.4159,15.451,15.3949,15.444,30300.0
2009-01-29 14:00:00,22.02,22.04,22.0,22.03,45800.0,15.444,15.458,15.4299,15.451,45800.0
2009-01-29 14:05:00,22.03,22.09,22.03,22.06,62700.0,15.451,15.4931,15.451,15.472,62700.0
2009-01-29 14:10:00,22.06,22.08,22.04,22.08,49800.0,15.472,15.486,15.458,15.486,49800.0
2009-01-29 14:15:00,22.08,22.1,22.04,22.08,62700.0,15.486,15.5001,15.458,15.486,62700.0
2009-01-29 14:20:00,22.07,22.09,22.02,22.03,60800.0,15.479,15.4931,15.444,15.451,60800.0
2009-01-29 14:25:00,22.03,22.1,22.02,22.09,48100.0,15.451,15.5001,15.444,15.4931,48100.0
2009-01-29 14:30:00,22.08,22.09,22.06,22.07,48700.0,15.486,15.4931,15.472,15.479,48700.0
2009-01-29 14:35:00,22.07,22.08,22.04,22.07,48300.0,15.479,15.486,15.458,15.479,48300.0
2009-01-29 14:40:00,22.07,22.12,22.07,22.07,61200.0,15.479,15.5141,15.479,15.479,61200.0
2009-01-29 14:45:00,22.07,22.07,22.01,22.02,43700.0,15.479,15.479,15.4369,15.444,43700.0
2009-01-29 14:50:00,22.02,22.03,22.0,22.03,58900.0,15.444,15.451,15.4299,15.451,58900.0
2009-01-29 14:55:00,22.03,22.05,21.99,22.01,598100.0,15.451,15.465,15.4229,15.4369,598100.0
2009-01-29 15:00:00,22.02,22.11,22.02,22.08,268600.0,15.444,15.5071,15.444,15.486,268600.0
2009-01-29 15:05:00,22.08,22.08,22.01,22.04,220400.0,15.486,15.486,15.4369,15.458,220400.0
2009-01-29 15:10:00,22.05,22.06,22.0,22.04,114100.0,15.465,15.472,15.4299,15.458,114100.0
2009-01-29 15:15:00,22.04,22.04,21.99,22.0,144600.0,15.458,15.458,15.4229,15.4299,144600.0
2009-01-29 15:20:00,22.01,22.01,21.93,21.95,102900.0,15.4369,15.4369,15.3808,15.3949,102900.0
2009-01-29 15:25:00,21.95,21.97,21.91,21.97,216100.0,15.3949,15.4089,15.3668,15.4089,216100.0
2009-01-29 15:30:00,21.96,21.96,21.82,21.83,126900.0,15.4019,15.4019,15.3037,15.3107,126900.0
2009-01-29 15:35:00,21.83,21.92,21.83,21.89,110100.0,15.3107,15.3738,15.3107,15.3528,110100.0
2009-01-29 15:40:00,21.9,21.99,21.9,21.91,199600.0,15.3598,15.4229,15.3598,15.3668,199600.0
2009-01-29 15:45:00,21.91,21.94,21.87,21.9,186400.0,15.3668,15.3879,15.3388,15.3598,186400.0
2009-01-29 15:50:00,21.91,21.93,21.87,21.89,204700.0,15.3668,15.3808,15.3388,15.3528,204700.0
2009-01-29 15:55:00,21.9,21.92,21.88,21.92,383100.0,15.3598,15.3738,15.3458,15.3738,383100.0
2009-01-29 16:00:00,22.01,22.01,21.8,21.87,21800.0,15.4369,15.4369,15.2897,15.3388,21800.0
2009-01-29 16:05:00,21.87,21.87,21.87,21.87,0.0,15.3388,15.3388,15.3388,15.3388,0.0
2009-01-29 16:10:00,21.87,21.87,21.87,21.87,0.0,15.3388,15.3388,15.3388,15.3388,0.0
2009-01-30 09:30:00,21.98,22.02,21.88,21.9,82700.0,15.4159,15.444,15.3458,15.3598,82700.0
2009-01-30 09:35:00,21.89,21.93,21.83,21.83,46400.0,15.3528,15.3808,15.3107,15.3107,46400.0
2009-01-30 09:40:00,21.82,21.82,21.66,21.7,192400.0,15.3037,15.3037,15.1915,15.2195,192400.0
2009-01-30 09:45:00,21.7,21.76,21.61,21.63,103000.0,15.2195,15.2616,15.1564,15.1704,103000.0
2009-01-30 09:50:00,21.62,21.65,21.52,21.53,122300.0,15.1634,15.1845,15.0933,15.1003,122300.0
2009-01-30 09:55:00,21.52,21.56,21.37,21.37,88600.0,15.0933,15.1213,14.9881,14.9881,88600.0
2009-01-30 10:00:00,21.38,21.44,21.37,21.39,93200.0,14.9951,15.0372,14.9881,15.0021,93200.0
2009-01-30 10:05:00,21.4,21.44,21.4,21.41,67300.0,15.0091,15.0372,15.0091,15.0161,67300.0
2009-01-30 10:10:00,21.41,21.42,21.32,21.33,119500.0,15.0161,15.0231,14.953,14.96,119500.0
2009-01-30 10:15:00,21.32,21.33,21.25,21.28,382900.0,14.953,14.96,14.9039,14.925,382900.0
2009-01-30 10:20:00,21.28,21.38,21.27,21.37,96200.0,14.925,14.9951,14.9179,14.9881,96200.0
2009-01-30 10:25:00,21.36,21.36,21.25,21.27,256400.0,14.9811,14.9811,14.9039,14.9179,256400.0
2009-01-30 10:30:00,21.26,21.29,21.22,21.27,134800.0,14.9109,14.932,14.8829,14.9179,134800.0
2009-01-30 10:35:00,21.28,21.32,21.27,21.31,77900.0,14.925,14.953,14.9179,14.946,77900.0
2009-01-30 10:40:00,21.32,21.37,21.31,21.36,93700.0,14.953,14.9881,14.946,14.9811,93700.0
2009-01-30 10:45:00,21.37,21.41,21.33,21.36,89200.0,14.9881,15.0161,14.96,14.9811,89200.0
2009-01-30 10:50:00,21.35,21.36,21.3,21.36,103300.0,14.9741,14.9811,14.939,14.9811,103300.0
2009-01-30 10:55:00,21.35,21.37,21.34,21.35,58300.0,14.9741,14.9881,14.967,14.9741,58300.0
2009-01-30 11:00:00,21.36,21.47,21.36,21.47,188700.0,14.9811,15.0582,14.9811,15.0582,188700.0
2009-01-30 11:05:00,21.47,21.47,21.44,21.45,589400.0,15.0582,15.0582,15.0372,15.0442,589400.0
2009-01-30 11:10:00,21.45,21.45,21.39,21.4,55800.0,15.0442,15.0442,15.0021,15.0091,55800.0
2009-01-30 11:15:00,21.39,21.4,21.29,21.29,95800.0,15.0021,15.0091,14.932,14.932,95800.0
2009-01-30 11:20:00,21.29,21.32,21.27,21.3,34200.0,14.932,14.953,14.9179,14.939,34200.0
2009-01-30 11:25:00,21.29,21.3,21.24,21.25,121200.0,14.932,14.939,14.8969,14.9039,121200.0
2009-01-30 11:30:00,21.26,21.27,21.25,21.26,48700.0,14.9109,14.9179,14.9039,14.9109,48700.0
2009-01-30 11:35:00,21.25,21.26,21.21,21.23,38700.0,14.9039,14.9109,14.8759,14.8899,38700.0
2009-01-30 11:40:00,21.24,21.28,21.24,21.27,103900.0,14.8969,14.925,14.8969,14.9179,103900.0
2009-01-30 11:45:00,21.27,21.34,21.23,21.34,58400.0,14.9179,14.967,14.8899,14.967,58400.0
2009-01-30 11:50:00,21.34,21.34,21.29,21.31,22000.0,14.967,14.967,14.932,14.946,22000.0
2009-01-30 11:55:00,21.31,21.32,21.26,21.26,11200.0,14.946,14.953,14.9109,14.9109,11200.0
2009-01-30 12:00:00,21.27,21.28,21.17,21.17,47600.0,14.9179,14.925,14.8478,14.8478,47600.0
2009-01-30 12:05:00,21.17,21.26,21.16,21.26,62800.0,14.8478,14.9109,14.8408,14.9109,62800.0
2009-01-30 12:10:00,21.27,21.33,21.27,21.31,80600.0,14.9179,14.96,14.9179,14.946,80600.0
2009-01-30 12:15:00,21.32,21.32,21.28,21.28,50800.0,14.953,14.953,14.925,14.925,50800.0
2009-01-30 12:20:00,21.29,21.29,21.25,21.26,40300.0,14.932,14.932,14.9039,14.9109,40300.0
2009-01-30 12:25:00,21.26,21.26,21.23,21.25,40800.0,14.9109,14.9109,14.8899,14.9039,40800.0
2009-01-30 12:30:00,21.25,21.25,21.19,21.22,49900.0,14.9039,14.9039,14.8618,14.8829,49900.0
2009-01-30 12:35:00,21.22,21.24,21.22,21.23,66400.0,14.8829,14.8969,14.8829,14.8899,66400.0
2009-01-30 12:40:00,21.23,21.25,21.23,21.23,13600.0,14.8899,14.9039,14.8899,14.8899,13600.0
2009-01-30 12:45:00,21.23,21.29,21.22,21.27,36300.0,14.8899,14.932,14.8829,14.9179,36300.0
2009-01-30 12:50:00,21.28,21.29,21.26,21.28,169600.0,14.925,14.932,14.9109,14.925,169600.0
2009-01-30 12:55:00,21.29,21.32,21.28,21.31,28600.0,14.932,14.953,14.925,14.946,28600.0
2009-01-30 13:00:00,21.3,21.34,21.29,21.33,64900.0,14.939,14.967,14.932,14.96,64900.0
2009-01-30 13:05:00,21.34,21.44,21.34,21.44,270600.0,14.967,15.0372,14.967,15.0372,270600.0
2009-01-30 13:10:00,21.44,21.45,21.4,21.41,134800.0,15.0372,15.0442,15.0091,15.0161,134800.0
2009-01-30 13:15:00,21.41,21.41,21.31,21.37,150700.0,15.0161,15.0161,14.946,14.9881,150700.0
2009-01-30 13:20:00,21.37,21.37,21.33,21.33,24700.0,14.9881,14.9881,14.96,14.96,24700.0
2009-01-30 13:25:00,21.31,21.33,21.21,21.28,126000.0,14.946,14.96,14.8759,14.925,126000.0
2009-01-30 13:30:00,21.28,21.28,21.17,21.23,76400.0,14.925,14.925,14.8478,14.8899,76400.0
2009-01-30 13:35:00,21.24,21.25,21.15,21.17,159400.0,14.8969,14.9039,14.8338,14.8478,159400.0
2009-01-30 13:40:00,21.17,21.21,21.13,21.19,141500.0,14.8478,14.8759,14.8198,14.8618,141500.0
2009-01-30 13:45:00,21.19,21.23,21.15,21.22,131500.0,14.8618,14.8899,14.8338,14.8829,131500.0
2009-01-30 13:50:00,21.23,21.24,21.19,21.19,67900.0,14.8899,14.8969,14.8618,14.8618,67900.0
2009-01-30 13:55:00,21.17,21.29,21.17,21.24,65000.0,14.8478,14.932,14.8478,14.8969,65000.0
2009-01-30 14:00:00,21.22,21.3,21.22,21.25,81100.0,14.8829,14.939,14.8829,14.9039,81100.0
2009-01-30 14:05:00,21.24,21.27,21.18,21.19,147900.0,14.8969,14.9179,14.8548,14.8618,147900.0
2009-01-30 14:10:00,21.19,21.24,21.16,21.21,98700.0,14.8618,14.8969,14.8408,14.8759,98700.0
2009-01-30 14:15:00,21.21,21.21,21.16,21.19,76900.0,14.8759,14.8759,14.8408,14.8618,76900.0
2009-01-30 14:20:00,21.18,21.19,21.13,21.15,62500.0,14.8548,14.8618,14.8198,14.8338,62500.0
2009-01-30 14:25:00,21.15,21.31,21.15,21.26,96200.0,14.8338,14.946,14.8338,14.9109,96200.0
2009-01-30 14:30:00,21.25,21.32,21.19,21.22,126700.0,14.9039,14.953,14.8618,14.8829,126700.0
2009-01-30 14:35:00,21.23,21.29,21.21,21.21,62400.0,14.8899,14.932,14.8759,14.8759,62400.0
2009-01-30 14:40:00,21.21,21.24,21.16,21.18,82400.0,14.8759,14.8969,14.8408,14.8548,82400.0
2009-01-30 14:45:00,21.17,21.17,21.14,21.16,40800.0,14.8478,14.8478,14.8268,14.8408,40800.0
2009-01-30 14:50:00,21.16,21.16,21.09,21.09,88000.0,14.8408,14.8408,14.7917,14.7917,88000.0
2009-01-30 14:55:00,21.09,21.18,21.08,21.15,102500.0,14.7917,14.8548,14.7847,14.8338,102500.0
2009-01-30 15:00:00,21.14,21.22,21.1,21.11,112300.0,14.8268,14.8829,14.7987,14.8057,112300.0
2009-01-30 15:05:00,21.11,21.18,21.1,21.13,109300.0,14.8057,14.8548,14.7987,14.8198,109300.0
2009-01-30 15:10:00,21.12,21.23,21.1,21.19,132000.0,14.8127,14.8899,14.7987,14.8618,132000.0
2009-01-30 15:15:00,21.19,21.21,21.08,21.09,122800.0,14.8618,14.8759,14.7847,14.7917,122800.0
2009-01-30 15:20:00,21.09,21.1,21.02,21.04,235300.0,14.7917,14.7987,14.7426,14.7566,235300.0
2009-01-30 15:25:00,21.03,21.1,21.0,21.0,208500.0,14.7496,14.7987,14.7286,14.7286,208500.0
2009-01-30 15:30:00,21.0,21.03,20.95,21.03,181500.0,14.7286,14.7496,14.6935,14.7496,181500.0
2009-01-30 15:35:00,21.02,21.03,20.93,20.98,104800.0,14.7426,14.7496,14.6795,14.7145,104800.0
2009-01-30 15:40:00,20.99,21.1,20.98,21.06,345000.0,14.7216,14.7987,14.7145,14.7707,345000.0
2009-01-30 15:45:00,21.05,21.14,21.0,21.11,448200.0,14.7636,14.8268,14.7286,14.8057,448200.0
2009-01-30 15:50:00,21.11,21.11,21.06,21.08,283800.0,14.8057,14.8057,14.7707,14.7847,283800.0
2009-01-30 15:55:00,21.08,21.1,21.02,21.06,535800.0,14.7847,14.7987,14.7426,14.7707,535800.0
2009-01-30 16:00:00,21.06,21.06,21.06,21.06,25200.0,14.7707,14.7707,14.7707,14.7707,25200.0
2009-01-30 16:05:00,21.12,21.12,21.12,21.12,300.0,14.8127,14.8127,14.8127,14.8127,300.0
2009-01-30 16:10:00,21.26,21.26,21.26,21.26,1900.0,14.9109,14.9109,14.9109,14.9109,1900.0
2009-02-02 09:30:00,20.84,20.85,20.62,20.62,54900.0,14.6164,14.6234,14.4621,14.4621,54900.0
2009-02-02 09:35:00,20.63,20.77,20.63,20.76,62900.0,14.4691,14.5673,14.4691,14.5602,62900.0
2009-02-02 09:40:00,20.76,20.77,20.63,20.75,72900.0,14.5602,14.5673,14.4691,14.5532,72900.0
2009-02-02 09:45:00,20.75,20.76,20.63,20.69,70400.0,14.5532,14.5602,14.4691,14.5112,70400.0
2009-02-02 09:50:00,20.7,20.76,20.66,20.67,66400.0,14.5182,14.5602,14.4901,14.4971,66400.0
2009-02-02 09:55:00,20.66,20.78,20.65,20.78,146300.0,14.4901,14.5743,14.4831,14.5743,146300.0
2009-02-02 10:00:00,20.78,20.91,20.78,20.83,183000.0,14.5743,14.6655,14.5743,14.6093,183000.0
2009-02-02 10:05:00,20.82,20.97,20.81,20.94,207600.0,14.6023,14.7075,14.5953,14.6865,207600.0
2009-02-02 10:10:00,20.94,20.98,20.92,20.98,154800.0,14.6865,14.7145,14.6725,14.7145,154800.0
2009-02-02 10:15:00,20.99,21.08,20.99,21.05,157600.0,14.7216,14.7847,14.7216,14.7636,157600.0
2009-02-02 10:20:00,21.05,21.14,21.05,21.11,181400.0,14.7636,14.8268,14.7636,14.8057,181400.0
2009-02-02 10:25:00,21.1,21.11,21.07,21.08,66700.0,14.7987,14.8057,14.7777,14.7847,66700.0
2009-02-02 10:30:00,21.09,21.1,21.01,21.03,55500.0,14.7917,14.7987,14.7356,14.7496,55500.0
2009-02-02 10:35:00,21.03,21.14,21.03,21.1,112600.0,14.7496,14.8268,14.7496,14.7987,112600.0
2009-02-02 10:40:00,21.09,21.09,20.96,20.96,166000.0,14.7917,14.7917,14.7005,14.7005,166000.0
2009-02-02 10:45:00,20.97,20.99,20.94,20.96,102500.0,14.7075,14.7216,14.6865,14.7005,102500.0
2009-02-02 10:50:00,20.95,20.96,20.9,20.9,100100.0,14.6935,14.7005,14.6584,14.6584,100100.0
2009-02-02 10:55:00,20.9,20.97,20.9,20.94,67000.0,14.6584,14.7075,14.6584,14.6865,67000.0
2009-02-02 11:00:00,20.94,20.95,20.9,20.91,42500.0,14.6865,14.6935,14.6584,14.6655,42500.0
2009-02-02 11:05:00,20.9,20.91,20.86,20.88,50500.0,14.6584,14.6655,14.6304,14.6444,50500.0
2009-02-02 11:10:00,20.88,20.9,20.84,20.84,42500.0,14.6444,14.6584,14.6164,14.6164,42500.0
2009-02-02 11:15:00,20.84,20.91,20.83,20.9,74200.0,14.6164,14.6655,14.6093,14.6584,74200.0
2009-02-02 11:20:00,20.89,20.89,20.8,20.85,59800.0,14.6514,14.6514,14.5883,14.6234,59800.0
2009-02-02 11:25:00,20.85,20.89,20.85,20.88,52000.0,14.6234,14.6514,14.6234,14.6444,52000.0
2009-02-02 11:30:00,20.89,21.0,20.89,20.99,58300.0,14.6514,14.7286,14.6514,14.7216,58300.0
2009-02-02 11:35:00,20.98,21.0,20.92,20.92,119800.0,14.7145,14.7286,14.6725,14.6725,119800.0
2009-02-02 11:40:00,20.91,20.94,20.86,20.94,33000.0,14.6655,14.6865,14.6304,14.6865,33000.0
2009-02-02 11:45:00,20.95,21.0,20.94,20.98,64100.0,14.6935,14.7286,14.6865,14.7145,64100.0
2009-02-02 11:50:00,20.98,20.99,20.91,20.91,95900.0,14.7145,14.7216,14.6655,14.6655,95900.0
2009-02-02 11:55:00,20.9,20.92,20.86,20.88,62900.0,14.6584,14.6725,14.6304,14.6444,62900.0
2009-02-02 12:00:00,20.89,21.0,20.89,20.95,85900.0,14.6514,14.7286,14.6514,14.6935,85900.0
2009-02-02 12:05:00,20.94,20.94,20.9,20.94,143400.0,14.6865,14.6865,14.6584,14.6865,143400.0
2009-02-02 12:10:00,20.93,20.94,20.91,20.93,59600.0,14.6795,14.6865,14.6655,14.6795,59600.0
2009-02-02 12:15:00,20.93,20.97,20.91,20.97,53400.0,14.6795,14.7075,14.6655,14.7075,53400.0
2009-02-02 12:20:00,20.96,20.97,20.9,20.9,29700.0,14.7005,14.7075,14.6584,14.6584,29700.0
2009-02-02 12:25:00,20.9,20.96,20.9,20.96,40100.0,14.6584,14.7005,14.6584,14.7005,40100.0
2009-02-02 12:30:00,20.96,21.04,20.96,21.01,127700.0,14.7005,14.7566,14.7005,14.7356,127700.0
2009-02-02 12:35:00,21.01,21.06,21.0,21.06,29200.0,14.7356,14.7707,14.7286,14.7707,29200.0
2009-02-02 12:40:00,21.06,21.06,20.99,21.02,28200.0,14.7707,14.7707,14.7216,14.7426,28200.0
2009-02-02 12:45:00,21.02,21.07,21.02,21.04,35000.0,14.7426,14.7777,14.7426,14.7566,35000.0
2009-02-02 12:50:00,21.04,21.04,21.0,21.0,24300.0,14.7566,14.7566,14.7286,14.7286,24300.0
2009-02-02 12:55:00,21.0,21.03,20.99,20.99,30200.0,14.7286,14.7496,14.7216,14.7216,30200.0
2009-02-02 13:00:00,20.99,21.0,20.93,20.93,52700.0,14.7216,14.7286,14.6795,14.6795,52700.0
2009-02-02 13:05:00,20.92,20.93,20.89,20.89,63900.0,14.6725,14.6795,14.6514,14.6514,63900.0
2009-02-02 13:10:00,20.89,20.89,20.81,20.82,37900.0,14.6514,14.6514,14.5953,14.6023,37900.0
2009-02-02 13:15:00,20.81,20.82,20.77,20.8,45600.0,14.5953,14.6023,14.5673,14.5883,45600.0
2009-02-02 13:20:00,20.81,20.83,20.73,20.73,43400.0,14.5953,14.6093,14.5392,14.5392,43400.0
2009-02-02 13:25:00,20.73,20.77,20.73,20.76,9800.0,14.5392,14.5673,14.5392,14.5602,9800.0
2009-02-02 13:30:00,20.74,20.76,20.73,20.76,43100.0,14.5462,14.5602,14.5392,14.5602,43100.0
2009-02-02 13:35:00,20.77,20.78,20.75,20.76,35700.0,14.5673,14.5743,14.5532,14.5602,35700.0
2009-02-02 13:40:00,20.78,20.8,20.77,20.79,11000.0,14.5743,14.5883,14.5673,14.5813,11000.0
2009-02-02 13:45:00,20.8,20.83,20.79,20.8,34300.0,14.5883,14.6093,14.5813,14.5883,34300.0
2009-02-02 13:50:00,20.8,20.8,20.72,20.72,34000.0,14.5883,14.5883,14.5322,14.5322,34000.0
2009-02-02 13:55:00,20.72,20.72,20.68,20.7,93500.0,14.5322,14.5322,14.5041,14.5182,93500.0
2009-02-02 14:00:00,20.7,20.72,20.67,20.69,48400.0,14.5182,14.5322,14.4971,14.5112,48400.0
2009-02-02 14:05:00,20.69,20.73,20.69,20.69,47000.0,14.5112,14.5392,14.5112,14.5112,47000.0
2009-02-02 14:10:00,20.69,20.72,20.68,20.7,38900.0,14.5112,14.5322,14.5041,14.5182,38900.0
2009-02-02 14:15:00,20.7,20.73,20.7,20.72,17700.0,14.5182,14.5392,14.5182,14.5322,17700.0
2009-02-02 14:20:00,20.72,20.72,20.65,20.65,22400.0,14.5322,14.5322,14.4831,14.4831,22400.0
2009-02-02 14:25:00,20.66,20.66,20.61,20.65,61400.0,14.4901,14.4901,14.455,14.4831,61400.0
2009-02-02 14:30:00,20.66,20.67,20.64,20.64,28100.0,14.4901,14.4971,14.4761,14.4761,28100.0
2009-02-02 14:35:00,20.63,20.64,20.6,20.61,27700.0,14.4691,14.4761,14.448,14.455,27700.0
2009-02-02 14:40:00,20.61,20.67,20.6,20.67,37500.0,14.455,14.4971,14.448,14.4971,37500.0
2009-02-02 14:45:00,20.66,20.66,20.58,20.58,71500.0,14.4901,14.4901,14.434,14.434,71500.0
2009-02-02 14:50:00,20.58,20.58,20.56,20.57,17000.0,14.434,14.434,14.42,14.427,17000.0
2009-02-02 14:55:00,20.57,20.58,20.54,20.54,24400.0,14.427,14.434,14.4059,14.4059,24400.0
2009-02-02 15:00:00,20.55,20.61,20.52,20.61,70100.0,14.413,14.455,14.3919,14.455,70100.0
2009-02-02 15:05:00,20.62,20.66,20.6,20.65,55100.0,14.4621,14.4901,14.448,14.4831,55100.0
2009-02-02 15:10:00,20.66,20.69,20.63,20.67,42100.0,14.4901,14.5112,14.4691,14.4971,42100.0
2009-02-02 15:15:00,20.67,20.7,20.66,20.7,56000.0,14.4971,14.5182,14.4901,14.5182,56000.0
2009-02-02 15:20:00,20.69,20.75,20.68,20.7,59400.0,14.5112,14.5532,14.5041,14.5182,59400.0
2009-02-02 15:25:00,20.7,20.75,20.69,20.75,81100.0,14.5182,14.5532,14.5112,14.5532,81100.0
2009-02-02 15:30:00,20.75,20.84,20.75,20.82,90600.0,14.5532,14.6164,14.5532,14.6023,90600.0
2009-02-02 15:35:00,20.83,20.86,20.8,20.82,92000.0,14.6093,14.6304,14.5883,14.6023,92000.0
2009-02-02 15:40:00,20.85,20.9,20.81,20.81,85800.0,14.6234,14.6584,14.5953,14.5953,85800.0
2009-02-02 15:45:00,20.81,20.84,20.72,20.76,226000.0,14.5953,14.6164,14.5322,14.5602,226000.0
2009-02-02 15:50:00,20.77,20.82,20.77,20.81,169600.0,14.5673,14.6023,14.5673,14.5953,169600.0
2009-02-02 15:55:00,20.82,20.82,20.76,20.77,120200.0,14.6023,14.6023,14.5602,14.5673,120200.0
2009-02-02 16:00:00,20.69,20.76,20.69,20.76,14000.0,14.5112,14.5602,14.5112,14.5602,14000.0
2009-02-02 16:05:00,20.72,20.72,20.72,20.72,400.0,14.5322,14.5322,14.5322,14.5322,400.0
2009-02-02 16:10:00,20.72,20.72,20.72,20.72,0.0,14.5322,14.5322,14.5322,14.5322,0.0
2009-02-03 09:30:00,20.94,21.02,20.9,20.91,164400.0,14.6865,14.7426,14.6584,14.6655,164400.0
2009-02-03 09:35:00,20.92,20.97,20.88,20.94,75100.0,14.6725,14.7075,14.6444,14.6865,75100.0
2009-02-03 09:40:00,20.94,21.01,20.87,20.93,89000.0,14.6865,14.7356,14.6374,14.6795,89000.0
2009-02-03 09:45:00,20.93,20.94,20.84,20.89,98200.0,14.6795,14.6865,14.6164,14.6514,98200.0
2009-02-03 09:50:00,20.88,20.92,20.84,20.87,91500.0,14.6444,14.6725,14.6164,14.6374,91500.0
2009-02-03 09:55:00,20.87,20.94,20.86,20.9,164700.0,14.6374,14.6865,14.6304,14.6584,164700.0
2009-02-03 10:00:00,20.91,21.0,20.84,20.87,533800.0,14.6655,14.7286,14.6164,14.6374,533800.0
2009-02-03 10:05:00,20.87,21.06,20.87,21.03,170100.0,14.6374,14.7707,14.6374,14.7496,170100.0
2009-02-03 10:10:00,21.04,21.09,20.99,21.02,142400.0,14.7566,14.7917,14.7216,14.7426,142400.0
2009-02-03 10:15:00,21.02,21.08,20.98,20.98,101000.0,14.7426,14.7847,14.7145,14.7145,101000.0
2009-02-03 10:20:00,20.99,21.06,20.98,21.04,58300.0,14.7216,14.7707,14.7145,14.7566,58300.0
2009-02-03 10:25:00,21.04,21.1,21.02,21.06,98200.0,14.7566,14.7987,14.7426,14.7707,98200.0
2009-02-03 10:30:00,21.06,21.09,21.03,21.06,105200.0,14.7707,14.7917,14.7496,14.7707,105200.0
2009-02-03 10:35:00,21.07,21.16,21.07,21.09,125200.0,14.7777,14.8408,14.7777,14.7917,125200.0
2009-02-03 10:40:00,21.1,21.17,21.1,21.17,57500.0,14.7987,14.8478,14.7987,14.8478,57500.0
2009-02-03 10:45:00,21.18,21.22,21.17,21.18,60300.0,14.8548,14.8829,14.8478,14.8548,60300.0
2009-02-03 10:50:00,21.18,21.2,21.13,21.15,44900.0,14.8548,14.8688,14.8198,14.8338,44900.0
2009-02-03 10:55:00,21.14,21.16,21.12,21.15,40800.0,14.8268,14.8408,14.8127,14.8338,40800.0
2009-02-03 11:00:00,21.15,21.2,21.15,21.19,81700.0,14.8338,14.8688,14.8338,14.8618,81700.0
2009-02-03 11:05:00,21.19,21.28,21.18,21.25,72100.0,14.8618,14.925,14.8548,14.9039,72100.0
2009-02-03 11:10:00,21.26,21.29,21.25,21.26,36100.0,14.9109,14.932,14.9039,14.9109,36100.0
2009-02-03 11:15:00,21.27,21.28,21.19,21.24,112000.0,14.9179,14.925,14.8618,14.8969,112000.0
2009-02-03 11:20:00,21.25,21.26,21.22,21.26,179600.0,14.9039,14.9109,14.8829,14.9109,179600.0
2009-02-03 11:25:00,21.25,21.25,21.17,21.18,61400.0,14.9039,14.9039,14.8478,14.8548,61400.0
2009-02-03 11:30:00,21.19,21.2,21.15,21.16,35400.0,14.8618,14.8688,14.8338,14.8408,35400.0
2009-02-03 11:35:00,21.16,21.17,21.08,21.09,40700.0,14.8408,14.8478,14.7847,14.7917,40700.0
2009-02-03 11:40:00,21.08,21.11,21.05,21.11,43600.0,14.7847,14.8057,14.7636,14.8057,43600.0
2009-02-03 11:45:00,21.1,21.12,21.08,21.12,22800.0,14.7987,14.8127,14.7847,14.8127,22800.0
2009-02-03 11:50:00,21.11,21.11,21.08,21.1,52400.0,14.8057,14.8057,14.7847,14.7987,52400.0
2009-02-03 11:55:00,21.09,21.1,21.01,21.03,24500.0,14.7917,14.7987,14.7356,14.7496,24500.0
2009-02-03 12:00:00,21.04,21.06,21.02,21.03,41000.0,14.7566,14.7707,14.7426,14.7496,41000.0
2009-02-03 12:05:00,21.03,21.04,21.01,21.02,33900.0,14.7496,14.7566,14.7356,14.7426,33900.0
2009-02-03 12:10:00,21.01,21.04,20.99,21.04,38900.0,14.7356,14.7566,14.7216,14.7566,38900.0
2009-02-03 12:15:00,21.04,21.07,20.98,20.99,78300.0,14.7566,14.7777,14.7145,14.7216,78300.0
2009-02-03 12:20:00,21.0,21.01,20.97,20.99,35300.0,14.7286,14.7356,14.7075,14.7216,35300.0
2009-02-03 12:25:00,20.99,21.02,20.99,21.01,19300.0,14.7216,14.7426,14.7216,14.7356,19300.0
2009-02-03 12:30:00,21.01,21.05,21.01,21.05,31200.0,14.7356,14.7636,14.7356,14.7636,31200.0
2009-02-03 12:35:00,21.06,21.06,21.03,21.05,185600.0,14.7707,14.7707,14.7496,14.7636,185600.0
2009-02-03 12:40:00,21.05,21.09,21.03,21.08,36500.0,14.7636,14.7917,14.7496,14.7847,36500.0
2009-02-03 12:45:00,21.08,21.1,21.06,21.06,41200.0,14.7847,14.7987,14.7707,14.7707,41200.0
2009-02-03 12:50:00,21.06,21.07,21.03,21.03,134200.0,14.7707,14.7777,14.7496,14.7496,134200.0
2009-02-03 12:55:00,21.04,21.06,20.97,20.97,25600.0,14.7566,14.7707,14.7075,14.7075,25600.0
2009-02-03 13:00:00,20.96,20.98,20.96,20.97,15000.0,14.7005,14.7145,14.7005,14.7075,15000.0
2009-02-03 13:05:00,20.96,21.0,20.96,20.98,38300.0,14.7005,14.7286,14.7005,14.7145,38300.0
2009-02-03 13:10:00,20.98,20.99,20.95,20.98,16000.0,14.7145,14.7216,14.6935,14.7145,16000.0
2009-02-03 13:15:00,20.98,21.03,20.98,21.01,40700.0,14.7145,14.7496,14.7145,14.7356,40700.0
2009-02-03 13:20:00,21.0,21.0,20.97,20.98,21100.0,14.7286,14.7286,14.7075,14.7145,21100.0
2009-02-03 13:25:00,20.99,21.0,20.91,20.91,119700.0,14.7216,14.7286,14.6655,14.6655,119700.0
2009-02-03 13:30:00,20.92,20.95,20.9,20.95,76900.0,14.6725,14.6935,14.6584,14.6935,76900.0
2009-02-03 13:35:00,20.94,21.01,20.94,21.0,280500.0,14.6865,14.7356,14.6865,14.7286,280500.0
2009-02-03 13:40:00,21.0,21.02,20.98,20.99,26000.0,14.7286,14.7426,14.7145,14.7216,26000.0
2009-02-03 13:45:00,21.0,21.01,20.94,20.95,46600.0,14.7286,14.7356,14.6865,14.6935,46600.0
2009-02-03 13:50:00,20.95,20.95,20.9,20.91,361500.0,14.6935,14.6935,14.6584,14.6655,361500.0
2009-02-03 13:55:00,20.91,20.98,20.91,20.97,36200.0,14.6655,14.7145,14.6655,14.7075,36200.0
2009-02-03 14:00:00,20.97,20.99,20.94,20.94,46400.0,14.7075,14.7216,14.6865,14.6865,46400.0
2009-02-03 14:05:00,20.94,21.08,20.94,21.08,44000.0,14.6865,14.7847,14.6865,14.7847,44000.0
2009-02-03 14:10:00,21.09,21.15,21.07,21.13,168400.0,14.7917,14.8338,14.7777,14.8198,168400.0
2009-02-03 14:15:00,21.13,21.17,21.1,21.14,180200.0,14.8198,14.8478,14.7987,14.8268,180200.0
2009-02-03 14:20:00,21.14,21.15,21.11,21.14,273200.0,14.8268,14.8338,14.8057,14.8268,273200.0
2009-02-03 14:25:00,21.14,21.17,21.09,21.09,91200.0,14.8268,14.8478,14.7917,14.7917,91200.0
2009-02-03 14:30:00,21.09,21.14,21.09,21.14,77600.0,14.7917,14.8268,14.7917,14.8268,77600.0
2009-02-03 14:35:00,21.15,21.21,21.15,21.16,68700.0,14.8338,14.8759,14.8338,14.8408,68700.0
2009-02-03 14:40:00,21.17,21.22,21.17,21.19,122400.0,14.8478,14.8829,14.8478,14.8618,122400.0
2009-02-03 14:45:00,21.2,21.21,21.15,21.15,63100.0,14.8688,14.8759,14.8338,14.8338,63100.0
2009-02-03 14:50:00,21.15,21.17,21.09,21.09,63600.0,14.8338,14.8478,14.7917,14.7917,63600.0
2009-02-03 14:55:00,21.08,21.09,21.05,21.09,72200.0,14.7847,14.7917,14.7636,14.7917,72200.0
2009-02-03 15:00:00,21.08,21.14,21.08,21.09,105000.0,14.7847,14.8268,14.7847,14.7917,105000.0
2009-02-03 15:05:00,21.09,21.2,21.09,21.2,89100.0,14.7917,14.8688,14.7917,14.8688,89100.0
2009-02-03 15:10:00,21.2,21.22,21.19,21.2,89600.0,14.8688,14.8829,14.8618,14.8688,89600.0
2009-02-03 15:15:00,21.2,21.25,21.19,21.23,95700.0,14.8688,14.9039,14.8618,14.8899,95700.0
2009-02-03 15:20:00,21.23,21.3,21.2,21.29,101300.0,14.8899,14.939,14.8688,14.932,101300.0
2009-02-03 15:25:00,21.29,21.3,21.24,21.25,63500.0,14.932,14.939,14.8969,14.9039,63500.0
2009-02-03 15:30:00,21.25,21.27,21.19,21.19,57100.0,14.9039,14.9179,14.8618,14.8618,57100.0
2009-02-03 15:35:00,21.19,21.22,21.16,21.22,82600.0,14.8618,14.8829,14.8408,14.8829,82600.0
2009-02-03 15:40:00,21.23,21.25,21.15,21.15,111200.0,14.8899,14.9039,14.8338,14.8338,111200.0
2009-02-03 15:45:00,21.16,21.21,21.15,21.18,148200.0,14.8408,14.8759,14.8338,14.8548,148200.0
2009-02-03 15:50:00,21.18,21.24,21.18,21.22,127300.0,14.8548,14.8969,14.8548,14.8829,127300.0
2009-02-03 15:55:00,21.21,21.23,21.15,21.15,141300.0,14.8759,14.8899,14.8338,14.8338,141300.0
2009-02-03 16:00:00,21.16,21.16,21.07,21.07,28400.0,14.8408,14.8408,14.7777,14.7777,28400.0
2009-02-03 16:05:00,21.07,21.07,21.07,21.07,0.0,14.7777,14.7777,14.7777,14.7777,0.0
2009-02-03 16:10:00,21.07,21.07,21.07,21.07,0.0,14.7777,14.7777,14.7777,14.7777,0.0
2009-02-04 09:30:00,21.44,21.58,21.44,21.55,96300.0,15.0372,15.1354,15.0372,15.1143,96300.0
2009-02-04 09:35:00,21.56,21.67,21.55,21.67,95700.0,15.1213,15.1985,15.1143,15.1985,95700.0
2009-02-04 09:40:00,21.67,21.78,21.67,21.75,70300.0,15.1985,15.2756,15.1985,15.2546,70300.0
2009-02-04 09:45:00,21.76,21.81,21.75,21.78,149000.0,15.2616,15.2967,15.2546,15.2756,149000.0
2009-02-04 09:50:00,21.78,21.88,21.75,21.88,161600.0,15.2756,15.3458,15.2546,15.3458,161600.0
2009-02-04 09:55:00,21.89,21.89,21.86,21.88,179500.0,15.3528,15.3528,15.3317,15.3458,179500.0
2009-02-04 10:00:00,21.88,21.99,21.88,21.98,1030900.0,15.3458,15.4229,15.3458,15.4159,1030900.0
2009-02-04 10:05:00,21.99,22.02,21.94,21.98,340900.0,15.4229,15.444,15.3879,15.4159,340900.0
2009-02-04 10:10:00,21.97,22.04,21.96,21.99,158400.0,15.4089,15.458,15.4019,15.4229,158400.0
2009-02-04 10:15:00,21.99,22.03,21.95,21.97,107600.0,15.4229,15.451,15.3949,15.4089,107600.0
2009-02-04 10:20:00,21.97,21.99,21.96,21.98,38900.0,15.4089,15.4229,15.4019,15.4159,38900.0
2009-02-04 10:25:00,21.97,22.01,21.96,21.97,98100.0,15.4089,15.4369,15.4019,15.4089,98100.0
2009-02-04 10:30:00,21.97,22.05,21.94,22.01,140800.0,15.4089,15.465,15.3879,15.4369,140800.0
2009-02-04 10:35:00,22.0,22.03,21.94,21.94,197300.0,15.4299,15.451,15.3879,15.3879,197300.0
2009-02-04 10:40:00,21.95,21.96,21.91,21.96,78800.0,15.3949,15.4019,15.3668,15.4019,78800.0
2009-02-04 10:45:00,21.96,21.98,21.92,21.93,239500.0,15.4019,15.4159,15.3738,15.3808,239500.0
2009-02-04 10:50:00,21.92,21.94,21.89,21.91,144300.0,15.3738,15.3879,15.3528,15.3668,144300.0
2009-02-04 10:55:00,21.91,21.98,21.9,21.95,90800.0,15.3668,15.4159,15.3598,15.3949,90800.0
2009-02-04 11:00:00,21.95,22.01,21.93,21.98,99300.0,15.3949,15.4369,15.3808,15.4159,99300.0
2009-02-04 11:05:00,21.99,22.01,21.97,22.01,127800.0,15.4229,15.4369,15.4089,15.4369,127800.0
2009-02-04 11:10:00,22.01,22.01,21.97,21.99,58300.0,15.4369,15.4369,15.4089,15.4229,58300.0
2009-02-04 11:15:00,21.98,21.98,21.92,21.96,58000.0,15.4159,15.4159,15.3738,15.4019,58000.0
2009-02-04 11:20:00,21.95,22.0,21.94,22.0,33000.0,15.3949,15.4299,15.3879,15.4299,33000.0
2009-02-04 11:25:00,22.01,22.03,21.98,22.0,54000.0,15.4369,15.451,15.4159,15.4299,54000.0
2009-02-04 11:30:00,21.99,22.03,21.98,22.03,44500.0,15.4229,15.451,15.4159,15.451,44500.0
2009-02-04 11:35:00,22.02,22.02,21.97,21.97,32800.0,15.444,15.444,15.4089,15.4089,32800.0
2009-02-04 11:40:00,21.97,21.98,21.92,21.93,75700.0,15.4089,15.4159,15.3738,15.3808,75700.0
2009-02-04 11:45:00,21.92,21.92,21.87,21.88,110600.0,15.3738,15.3738,15.3388,15.3458,110600.0
2009-02-04 11:50:00,21.87,21.92,21.87,21.9,272000.0,15.3388,15.3738,15.3388,15.3598,272000.0
2009-02-04 11:55:00,21.9,21.91,21.88,21.88,35800.0,15.3598,15.3668,15.3458,15.3458,35800.0
2009-02-04 12:00:00,21.88,21.93,21.88,21.93,24900.0,15.3458,15.3808,15.3458,15.3808,24900.0
2009-02-04 12:05:00,21.93,21.93,21.89,21.9,53900.0,15.3808,15.3808,15.3528,15.3598,53900.0
2009-02-04 12:10:00,21.9,21.92,21.89,21.91,59100.0,15.3598,15.3738,15.3528,15.3668,59100.0
2009-02-04 12:15:00,21.91,21.94,21.9,21.93,31600.0,15.3668,15.3879,15.3598,15.3808,31600.0
2009-02-04 12:20:00,21.94,21.94,21.84,21.86,69400.0,15.3879,15.3879,15.3177,15.3317,69400.0
2009-02-04 12:25:00,21.86,21.9,21.86,21.89,70200.0,15.3317,15.3598,15.3317,15.3528,70200.0
2009-02-04 12:30:00,21.89,21.93,21.88,21.92,31700.0,15.3528,15.3808,15.3458,15.3738,31700.0
2009-02-04 12:35:00,21.92,21.93,21.9,21.9,32100.0,15.3738,15.3808,15.3598,15.3598,32100.0
2009-02-04 12:40:00,21.9,21.95,21.9,21.95,51200.0,15.3598,15.3949,15.3598,15.3949,51200.0
2009-02-04 12:45:00,21.95,21.97,21.94,21.95,47300.0,15.3949,15.4089,15.3879,15.3949,47300.0
2009-02-04 12:50:00,21.95,21.95,21.88,21.88,210600.0,15.3949,15.3949,15.3458,15.3458,210600.0
2009-02-04 12:55:00,21.88,21.89,21.86,21.86,22600.0,15.3458,15.3528,15.3317,15.3317,22600.0
2009-02-04 13:00:00,21.86,21.86,21.8,21.82,91100.0,15.3317,15.3317,15.2897,15.3037,91100.0
2009-02-04 13:05:00,21.83,21.88,21.83,21.88,36400.0,15.3107,15.3458,15.3107,15.3458,36400.0
2009-02-04 13:10:00,21.87,21.88,21.82,21.84,66000.0,15.3388,15.3458,15.3037,15.3177,66000.0
2009-02-04 13:15:00,21.85,21.87,21.83,21.83,32100.0,15.3247,15.3388,15.3107,15.3107,32100.0
2009-02-04 13:20:00,21.83,21.86,21.83,21.86,34200.0,15.3107,15.3317,15.3107,15.3317,34200.0
2009-02-04 13:25:00,21.86,21.91,21.86,21.91,81200.0,15.3317,15.3668,15.3317,15.3668,81200.0
2009-02-04 13:30:00,21.91,21.91,21.86,21.86,202800.0,15.3668,15.3668,15.3317,15.3317,202800.0
2009-02-04 13:35:00,21.85,21.87,21.78,21.78,244900.0,15.3247,15.3388,15.2756,15.2756,244900.0
2009-02-04 13:40:00,21.79,21.79,21.72,21.72,271300.0,15.2826,15.2826,15.2336,15.2336,271300.0
2009-02-04 13:45:00,21.72,21.72,21.63,21.63,217600.0,15.2336,15.2336,15.1704,15.1704,217600.0
2009-02-04 13:50:00,21.63,21.67,21.57,21.58,179700.0,15.1704,15.1985,15.1284,15.1354,179700.0
2009-02-04 13:55:00,21.58,21.67,21.57,21.66,309500.0,15.1354,15.1985,15.1284,15.1915,309500.0
2009-02-04 14:00:00,21.66,21.66,21.63,21.64,163800.0,15.1915,15.1915,15.1704,15.1774,163800.0
2009-02-04 14:05:00,21.65,21.65,21.58,21.59,88000.0,15.1845,15.1845,15.1354,15.1424,88000.0
2009-02-04 14:10:00,21.58,21.64,21.58,21.63,95000.0,15.1354,15.1774,15.1354,15.1704,95000.0
2009-02-04 14:15:00,21.63,21.64,21.58,21.59,63600.0,15.1704,15.1774,15.1354,15.1424,63600.0
2009-02-04 14:20:00,21.6,21.62,21.5,21.51,105900.0,15.1494,15.1634,15.0793,15.0863,105900.0
2009-02-04 14:25:00,21.5,21.54,21.46,21.51,251100.0,15.0793,15.1073,15.0512,15.0863,251100.0
2009-02-04 14:30:00,21.51,21.51,21.47,21.49,63300.0,15.0863,15.0863,15.0582,15.0722,63300.0
2009-02-04 14:35:00,21.5,21.58,21.49,21.56,93800.0,15.0793,15.1354,15.0722,15.1213,93800.0
2009-02-04 14:40:00,21.56,21.62,21.56,21.58,248900.0,15.1213,15.1634,15.1213,15.1354,248900.0
2009-02-04 14:45:00,21.58,21.61,21.54,21.58,167100.0,15.1354,15.1564,15.1073,15.1354,167100.0
2009-02-04 14:50:00,21.58,21.59,21.5,21.52,54900.0,15.1354,15.1424,15.0793,15.0933,54900.0
2009-02-04 14:55:00,21.52,21.66,21.47,21.64,243900.0,15.0933,15.1915,15.0582,15.1774,243900.0
2009-02-04 15:00:00,21.63,21.64,21.55,21.64,279100.0,15.1704,15.1774,15.1143,15.1774,279100.0
2009-02-04 15:05:00,21.65,21.69,21.62,21.66,149000.0,15.1845,15.2125,15.1634,15.1915,149000.0
2009-02-04 15:10:00,21.67,21.68,21.56,21.56,94300.0,15.1985,15.2055,15.1213,15.1213,94300.0
2009-02-04 15:15:00,21.57,21.66,21.57,21.65,115200.0,15.1284,15.1915,15.1284,15.1845,115200.0
2009-02-04 15:20:00,21.62,21.62,21.54,21.58,175300.0,15.1634,15.1634,15.1073,15.1354,175300.0
2009-02-04 15:25:00,21.57,21.64,21.56,21.6,251000.0,15.1284,15.1774,15.1213,15.1494,251000.0
2009-02-04 15:30:00,21.6,21.64,21.54,21.58,153400.0,15.1494,15.1774,15.1073,15.1354,153400.0
2009-02-04 15:35:00,21.57,21.61,21.55,21.58,343500.0,15.1284,15.1564,15.1143,15.1354,343500.0
2009-02-04 15:40:00,21.59,21.64,21.58,21.59,127100.0,15.1424,15.1774,15.1354,15.1424,127100.0
2009-02-04 15:45:00,21.58,21.6,21.51,21.52,244600.0,15.1354,15.1494,15.0863,15.0933,244600.0
2009-02-04 15:50:00,21.51,21.54,21.48,21.52,281100.0,15.0863,15.1073,15.0652,15.0933,281100.0
2009-02-04 15:55:00,21.51,21.54,21.47,21.5,243000.0,15.0863,15.1073,15.0582,15.0793,243000.0
2009-02-04 16:00:00,21.5,21.5,21.42,21.42,26900.0,15.0793,15.0793,15.0231,15.0231,26900.0
2009-02-04 16:05:00,21.42,21.42,21.42,21.42,0.0,15.0231,15.0231,15.0231,15.0231,0.0
2009-02-04 16:10:00,21.42,21.42,21.42,21.42,0.0,15.0231,15.0231,15.0231,15.0231,0.0
2009-02-05 09:30:00,21.56,21.56,21.37,21.39,207400.0,15.1213,15.1213,14.9881,15.0021,207400.0
2009-02-05 09:35:00,21.4,21.46,21.38,21.45,254700.0,15.0091,15.0512,14.9951,15.0442,254700.0
2009-02-05 09:40:00,21.46,21.52,21.45,21.52,129300.0,15.0512,15.0933,15.0442,15.0933,129300.0
2009-02-05 09:45:00,21.51,21.52,21.43,21.5,159400.0,15.0863,15.0933,15.0302,15.0793,159400.0
2009-02-05 09:50:00,21.5,21.52,21.32,21.32,205100.0,15.0793,15.0933,14.953,14.953,205100.0
2009-02-05 09:55:00,21.31,21.31,21.22,21.26,387600.0,14.946,14.946,14.8829,14.9109,387600.0
2009-02-05 10:00:00,21.25,21.34,21.25,21.34,259500.0,14.9039,14.967,14.9039,14.967,259500.0
2009-02-05 10:05:00,21.34,21.36,21.27,21.28,114200.0,14.967,14.9811,14.9179,14.925,114200.0
2009-02-05 10:10:00,21.28,21.38,21.27,21.38,184600.0,14.925,14.9951,14.9179,14.9951,184600.0
2009-02-05 10:15:00,21.39,21.46,21.35,21.45,269500.0,15.0021,15.0512,14.9741,15.0442,269500.0
2009-02-05 10:20:00,21.44,21.51,21.42,21.46,84900.0,15.0372,15.0863,15.0231,15.0512,84900.0
2009-02-05 10:25:00,21.46,21.46,21.4,21.45,77100.0,15.0512,15.0512,15.0091,15.0442,77100.0
2009-02-05 10:30:00,21.44,21.55,21.4,21.55,137800.0,15.0372,15.1143,15.0091,15.1143,137800.0
2009-02-05 10:35:00,21.56,21.61,21.54,21.61,860900.0,15.1213,15.1564,15.1073,15.1564,860900.0
2009-02-05 10:40:00,21.6,21.65,21.57,21.65,374900.0,15.1494,15.1845,15.1284,15.1845,374900.0
2009-02-05 10:45:00,21.66,21.7,21.65,21.66,117300.0,15.1915,15.2195,15.1845,15.1915,117300.0
2009-02-05 10:50:00,21.66,21.79,21.64,21.74,163400.0,15.1915,15.2826,15.1774,15.2476,163400.0
2009-02-05 10:55:00,21.74,21.81,21.74,21.79,606300.0,15.2476,15.2967,15.2476,15.2826,606300.0
2009-02-05 11:00:00,21.79,21.87,21.75,21.84,176600.0,15.2826,15.3388,15.2546,15.3177,176600.0
2009-02-05 11:05:00,21.84,21.86,21.78,21.84,158000.0,15.3177,15.3317,15.2756,15.3177,158000.0
2009-02-05 11:10:00,21.84,21.89,21.83,21.84,243700.0,15.3177,15.3528,15.3107,15.3177,243700.0
2009-02-05 11:15:00,21.85,21.87,21.82,21.84,198800.0,15.3247,15.3388,15.3037,15.3177,198800.0
2009-02-05 11:20:00,21.84,21.88,21.83,21.88,296800.0,15.3177,15.3458,15.3107,15.3458,296800.0
2009-02-05 11:25:00,21.89,21.91,21.83,21.83,365500.0,15.3528,15.3668,15.3107,15.3107,365500.0
2009-02-05 11:30:00,21.83,21.96,21.83,21.94,416400.0,15.3107,15.4019,15.3107,15.3879,416400.0
2009-02-05 11:35:00,21.94,22.02,21.94,21.98,533600.0,15.3879,15.444,15.3879,15.4159,533600.0
2009-02-05 11:40:00,21.97,22.01,21.96,21.98,76700.0,15.4089,15.4369,15.4019,15.4159,76700.0
2009-02-05 11:45:00,21.98,22.01,21.96,21.99,147600.0,15.4159,15.4369,15.4019,15.4229,147600.0
2009-02-05 11:50:00,21.99,22.04,21.97,22.0,130300.0,15.4229,15.458,15.4089,15.4299,130300.0
2009-02-05 11:55:00,22.0,22.12,22.0,22.12,88000.0,15.4299,15.5141,15.4299,15.5141,88000.0
2009-02-05 12:00:00,22.12,22.19,22.12,22.16,284200.0,15.5141,15.5632,15.5141,15.5422,284200.0
2009-02-05 12:05:00,22.17,22.25,22.15,22.22,135600.0,15.5492,15.6053,15.5351,15.5842,135600.0
2009-02-05 12:10:00,22.22,22.28,22.19,22.2,88800.0,15.5842,15.6263,15.5632,15.5702,88800.0
2009-02-05 12:15:00,22.2,22.22,22.12,22.12,59800.0,15.5702,15.5842,15.5141,15.5141,59800.0
2009-02-05 12:20:00,22.13,22.15,22.1,22.15,59500.0,15.5211,15.5351,15.5001,15.5351,59500.0
2009-02-05 12:25:00,22.15,22.17,22.08,22.08,79800.0,15.5351,15.5492,15.486,15.486,79800.0
2009-02-05 12:30:00,22.09,22.11,22.06,22.06,304800.0,15.4931,15.5071,15.472,15.472,304800.0
2009-02-05 12:35:00,22.06,22.09,21.98,22.03,1054100.0,15.472,15.4931,15.4159,15.451,1054100.0
2009-02-05 12:40:00,22.03,22.08,22.0,22.06,531400.0,15.451,15.486,15.4299,15.472,531400.0
2009-02-05 12:45:00,22.06,22.08,22.04,22.04,163900.0,15.472,15.486,15.458,15.458,163900.0
2009-02-05 12:50:00,22.03,22.03,21.96,21.98,50100.0,15.451,15.451,15.4019,15.4159,50100.0
2009-02-05 12:55:00,21.99,22.07,21.99,22.05,149800.0,15.4229,15.479,15.4229,15.465,149800.0
2009-02-05 13:00:00,22.06,22.08,22.03,22.05,184400.0,15.472,15.486,15.451,15.465,184400.0
2009-02-05 13:05:00,22.05,22.14,22.03,22.14,588200.0,15.465,15.5281,15.451,15.5281,588200.0
2009-02-05 13:10:00,22.14,22.16,22.1,22.12,157200.0,15.5281,15.5422,15.5001,15.5141,157200.0
2009-02-05 13:15:00,22.11,22.13,22.05,22.07,80800.0,15.5071,15.5211,15.465,15.479,80800.0
2009-02-05 13:20:00,22.08,22.08,21.99,21.99,165300.0,15.486,15.486,15.4229,15.4229,165300.0
2009-02-05 13:25:00,21.99,22.03,21.97,21.99,55600.0,15.4229,15.451,15.4089,15.4229,55600.0
2009-02-05 13:30:00,22.0,22.04,21.99,22.02,67700.0,15.4299,15.458,15.4229,15.444,67700.0
2009-02-05 13:35:00,22.01,22.05,21.99,22.01,120100.0,15.4369,15.465,15.4229,15.4369,120100.0
2009-02-05 13:40:00,22.01,22.07,21.99,22.06,39100.0,15.4369,15.479,15.4229,15.472,39100.0
2009-02-05 13:45:00,22.06,22.06,22.01,22.04,273500.0,15.472,15.472,15.4369,15.458,273500.0
2009-02-05 13:50:00,22.03,22.05,22.01,22.02,72900.0,15.451,15.465,15.4369,15.444,72900.0
2009-02-05 13:55:00,22.01,22.01,21.95,21.96,50300.0,15.4369,15.4369,15.3949,15.4019,50300.0
2009-02-05 14:00:00,21.96,22.06,21.95,22.06,76300.0,15.4019,15.472,15.3949,15.472,76300.0
2009-02-05 14:05:00,22.07,22.1,22.07,22.08,53600.0,15.479,15.5001,15.479,15.486,53600.0
2009-02-05 14:10:00,22.08,22.08,22.03,22.07,153900.0,15.486,15.486,15.451,15.479,153900.0
2009-02-05 14:15:00,22.06,22.08,22.01,22.06,176400.0,15.472,15.486,15.4369,15.472,176400.0
2009-02-05 14:20:00,22.06,22.13,22.05,22.12,85700.0,15.472,15.5211,15.465,15.5141,85700.0
2009-02-05 14:25:00,22.11,22.16,22.08,22.16,118800.0,15.5071,15.5422,15.486,15.5422,118800.0
2009-02-05 14:30:00,22.16,22.18,22.09,22.14,94600.0,15.5422,15.5562,15.4931,15.5281,94600.0
2009-02-05 14:35:00,22.14,22.19,22.12,22.15,126200.0,15.5281,15.5632,15.5141,15.5351,126200.0
2009-02-05 14:40:00,22.15,22.17,22.12,22.15,92200.0,15.5351,15.5492,15.5141,15.5351,92200.0
2009-02-05 14:45:00,22.15,22.15,22.08,22.09,60400.0,15.5351,15.5351,15.486,15.4931,60400.0
2009-02-05 14:50:00,22.09,22.09,22.03,22.09,195400.0,15.4931,15.4931,15.451,15.4931,195400.0
2009-02-05 14:55:00,22.09,22.1,21.99,22.02,172900.0,15.4931,15.5001,15.4229,15.444,172900.0
2009-02-05 15:00:00,22.02,22.08,21.91,21.91,605100.0,15.444,15.486,15.3668,15.3668,605100.0
2009-02-05 15:05:00,21.9,22.02,21.89,22.0,319400.0,15.3598,15.444,15.3528,15.4299,319400.0
2009-02-05 15:10:00,22.01,22.06,21.99,22.03,125300.0,15.4369,15.472,15.4229,15.451,125300.0
2009-02-05 15:15:00,22.04,22.06,22.01,22.01,55500.0,15.458,15.472,15.4369,15.4369,55500.0
2009-02-05 15:20:00,22.01,22.09,22.01,22.04,343900.0,15.4369,15.4931,15.4369,15.458,343900.0
2009-02-05 15:25:00,22.05,22.13,22.05,22.13,55800.0,15.465,15.5211,15.465,15.5211,55800.0
2009-02-05 15:30:00,22.13,22.16,22.06,22.07,430600.0,15.5211,15.5422,15.472,15.479,430600.0
2009-02-05 15:35:00,22.07,22.12,22.06,22.08,122700.0,15.479,15.5141,15.472,15.486,122700.0
2009-02-05 15:40:00,22.07,22.15,22.07,22.14,104000.0,15.479,15.5351,15.479,15.5281,104000.0
2009-02-05 15:45:00,22.15,22.15,22.07,22.09,124500.0,15.5351,15.5351,15.479,15.4931,124500.0
2009-02-05 15:50:00,22.09,22.14,22.08,22.1,411500.0,15.4931,15.5281,15.486,15.5001,411500.0
2009-02-05 15:55:00,22.1,22.12,22.02,22.04,312000.0,15.5001,15.5141,15.444,15.458,312000.0
2009-02-05 16:00:00,21.99,22.06,21.99,22.03,18100.0,15.4229,15.472,15.4229,15.451,18100.0
2009-02-05 16:05:00,21.97,21.97,21.96,21.96,26000.0,15.4089,15.4089,15.4019,15.4019,26000.0
2009-02-05 16:10:00,21.93,21.99,21.92,21.99,5000.0,15.3808,15.4229,15.3738,15.4229,5000.0
2009-02-06 09:30:00,22.19,22.28,22.13,22.28,241000.0,15.5632,15.6263,15.5211,15.6263,241000.0
2009-02-06 09:35:00,22.28,22.54,22.28,22.47,262100.0,15.6263,15.8087,15.6263,15.7596,262100.0
2009-02-06 09:40:00,22.49,22.58,22.49,22.55,986200.0,15.7736,15.8367,15.7736,15.8157,986200.0
2009-02-06 09:45:00,22.56,22.61,22.55,22.56,251400.0,15.8227,15.8578,15.8157,15.8227,251400.0
2009-02-06 09:50:00,22.55,22.56,22.49,22.54,175900.0,15.8157,15.8227,15.7736,15.8087,175900.0
2009-02-06 09:55:00,22.55,22.62,22.52,22.54,528800.0,15.8157,15.8648,15.7946,15.8087,528800.0
2009-02-06 10:00:00,22.54,22.58,22.46,22.46,177800.0,15.8087,15.8367,15.7526,15.7526,177800.0
2009-02-06 10:05:00,22.47,22.49,22.41,22.42,114400.0,15.7596,15.7736,15.7175,15.7245,114400.0
2009-02-06 10:10:00,22.42,22.48,22.42,22.48,231700.0,15.7245,15.7666,15.7245,15.7666,231700.0
2009-02-06 10:15:00,22.48,22.5,22.4,22.41,222900.0,15.7666,15.7806,15.7105,15.7175,222900.0
2009-02-06 10:20:00,22.4,22.4,22.32,22.37,90800.0,15.7105,15.7105,15.6544,15.6894,90800.0
2009-02-06 10:25:00,22.37,22.45,22.37,22.44,261900.0,15.6894,15.7455,15.6894,15.7385,261900.0
2009-02-06 10:30:00,22.43,22.46,22.42,22.43,194900.0,15.7315,15.7526,15.7245,15.7315,194900.0
2009-02-06 10:35:00,22.44,22.45,22.4,22.42,71500.0,15.7385,15.7455,15.7105,15.7245,71500.0
2009-02-06 10:40:00,22.41,22.41,22.31,22.37,67900.0,15.7175,15.7175,15.6474,15.6894,67900.0
2009-02-06 10:45:00,22.38,22.44,22.38,22.42,57200.0,15.6965,15.7385,15.6965,15.7245,57200.0
2009-02-06 10:50:00,22.42,22.44,22.39,22.43,54200.0,15.7245,15.7385,15.7035,15.7315,54200.0
2009-02-06 10:55:00,22.43,22.47,22.39,22.43,66900.0,15.7315,15.7596,15.7035,15.7315,66900.0
2009-02-06 11:00:00,22.43,22.5,22.43,22.5,281500.0,15.7315,15.7806,15.7315,15.7806,281500.0
2009-02-06 11:05:00,22.49,22.57,22.48,22.53,95900.0,15.7736,15.8297,15.7666,15.8017,95900.0
2009-02-06 11:10:00,22.53,22.56,22.53,22.56,43200.0,15.8017,15.8227,15.8017,15.8227,43200.0
2009-02-06 11:15:00,22.56,22.59,22.55,22.57,59100.0,15.8227,15.8437,15.8157,15.8297,59100.0
2009-02-06 11:20:00,22.56,22.56,22.52,22.54,32900.0,15.8227,15.8227,15.7946,15.8087,32900.0
2009-02-06 11:25:00,22.54,22.54,22.5,22.53,82900.0,15.8087,15.8087,15.7806,15.8017,82900.0
2009-02-06 11:30:00,22.53,22.53,22.51,22.52,293300.0,15.8017,15.8017,15.7876,15.7946,293300.0
2009-02-06 11:35:00,22.52,22.54,22.5,22.54,242000.0,15.7946,15.8087,15.7806,15.8087,242000.0
2009-02-06 11:40:00,22.55,22.59,22.55,22.59,280500.0,15.8157,15.8437,15.8157,15.8437,280500.0
2009-02-06 11:45:00,22.59,22.6,22.55,22.57,563600.0,15.8437,15.8508,15.8157,15.8297,563600.0
2009-02-06 11:50:00,22.56,22.58,22.55,22.57,151100.0,15.8227,15.8367,15.8157,15.8297,151100.0
2009-02-06 11:55:00,22.58,22.61,22.58,22.59,100800.0,15.8367,15.8578,15.8367,15.8437,100800.0
2009-02-06 12:00:00,22.59,22.59,22.53,22.56,55700.0,15.8437,15.8437,15.8017,15.8227,55700.0
2009-02-06 12:05:00,22.55,22.59,22.55,22.59,77800.0,15.8157,15.8437,15.8157,15.8437,77800.0
2009-02-06 12:10:00,22.59,22.6,22.52,22.52,58200.0,15.8437,15.8508,15.7946,15.7946,58200.0
2009-02-06 12:15:00,22.52,22.53,22.5,22.5,27800.0,15.7946,15.8017,15.7806,15.7806,27800.0
2009-02-06 12:20:00,22.49,22.58,22.49,22.57,42000.0,15.7736,15.8367,15.7736,15.8297,42000.0
2009-02-06 12:25:00,22.57,22.57,22.49,22.5,72500.0,15.8297,15.8297,15.7736,15.7806,72500.0
2009-02-06 12:30:00,22.51,22.54,22.5,22.53,33400.0,15.7876,15.8087,15.7806,15.8017,33400.0
2009-02-06 12:35:00,22.53,22.6,22.52,22.57,156200.0,15.8017,15.8508,15.7946,15.8297,156200.0
2009-02-06 12:40:00,22.58,22.59,22.56,22.56,78600.0,15.8367,15.8437,15.8227,15.8227,78600.0
2009-02-06 12:45:00,22.56,22.58,22.55,22.58,156200.0,15.8227,15.8367,15.8157,15.8367,156200.0
2009-02-06 12:50:00,22.58,22.6,22.58,22.59,46900.0,15.8367,15.8508,15.8367,15.8437,46900.0
2009-02-06 12:55:00,22.6,22.61,22.59,22.6,41900.0,15.8508,15.8578,15.8437,15.8508,41900.0
2009-02-06 13:00:00,22.6,22.61,22.57,22.58,113700.0,15.8508,15.8578,15.8297,15.8367,113700.0
2009-02-06 13:05:00,22.58,22.64,22.58,22.63,47400.0,15.8367,15.8788,15.8367,15.8718,47400.0
2009-02-06 13:10:00,22.63,22.65,22.62,22.64,89700.0,15.8718,15.8858,15.8648,15.8788,89700.0
2009-02-06 13:15:00,22.65,22.72,22.65,22.72,198400.0,15.8858,15.9349,15.8858,15.9349,198400.0
2009-02-06 13:20:00,22.72,22.76,22.7,22.71,466800.0,15.9349,15.963,15.9209,15.9279,466800.0
2009-02-06 13:25:00,22.7,22.73,22.69,22.73,54700.0,15.9209,15.9419,15.9139,15.9419,54700.0
2009-02-06 13:30:00,22.73,22.77,22.73,22.75,171800.0,15.9419,15.97,15.9419,15.956,171800.0
2009-02-06 13:35:00,22.75,22.77,22.74,22.76,20100.0,15.956,15.97,15.9489,15.963,20100.0
2009-02-06 13:40:00,22.76,22.76,22.71,22.71,46400.0,15.963,15.963,15.9279,15.9279,46400.0
2009-02-06 13:45:00,22.71,22.75,22.71,22.73,191800.0,15.9279,15.956,15.9279,15.9419,191800.0
2009-02-06 13:50:00,22.74,22.75,22.72,22.73,108500.0,15.9489,15.956,15.9349,15.9419,108500.0
2009-02-06 13:55:00,22.73,22.75,22.72,22.74,84700.0,15.9419,15.956,15.9349,15.9489,84700.0
2009-02-06 14:00:00,22.73,22.73,22.68,22.68,90700.0,15.9419,15.9419,15.9069,15.9069,90700.0
2009-02-06 14:05:00,22.68,22.69,22.65,22.69,76000.0,15.9069,15.9139,15.8858,15.9139,76000.0
2009-02-06 14:10:00,22.68,22.74,22.68,22.72,23800.0,15.9069,15.9489,15.9069,15.9349,23800.0
2009-02-06 14:15:00,22.72,22.74,22.64,22.66,45600.0,15.9349,15.9489,15.8788,15.8928,45600.0
2009-02-06 14:20:00,22.66,22.71,22.66,22.7,98700.0,15.8928,15.9279,15.8928,15.9209,98700.0
2009-02-06 14:25:00,22.69,22.7,22.67,22.7,38600.0,15.9139,15.9209,15.8998,15.9209,38600.0
2009-02-06 14:30:00,22.7,22.74,22.7,22.73,47100.0,15.9209,15.9489,15.9209,15.9419,47100.0
2009-02-06 14:35:00,22.72,22.75,22.65,22.65,71600.0,15.9349,15.956,15.8858,15.8858,71600.0
2009-02-06 14:40:00,22.66,22.69,22.64,22.65,83600.0,15.8928,15.9139,15.8788,15.8858,83600.0
2009-02-06 14:45:00,22.65,22.68,22.64,22.65,23700.0,15.8858,15.9069,15.8788,15.8858,23700.0
2009-02-06 14:50:00,22.65,22.65,22.6,22.63,137800.0,15.8858,15.8858,15.8508,15.8718,137800.0
2009-02-06 14:55:00,22.63,22.65,22.62,22.64,37200.0,15.8718,15.8858,15.8648,15.8788,37200.0
2009-02-06 15:00:00,22.63,22.64,22.53,22.53,80200.0,15.8718,15.8788,15.8017,15.8017,80200.0
2009-02-06 15:05:00,22.54,22.55,22.51,22.51,186900.0,15.8087,15.8157,15.7876,15.7876,186900.0
2009-02-06 15:10:00,22.51,22.56,22.5,22.54,155000.0,15.7876,15.8227,15.7806,15.8087,155000.0
2009-02-06 15:15:00,22.54,22.6,22.53,22.6,374300.0,15.8087,15.8508,15.8017,15.8508,374300.0
2009-02-06 15:20:00,22.6,22.66,22.6,22.65,166300.0,15.8508,15.8928,15.8508,15.8858,166300.0
2009-02-06 15:25:00,22.64,22.68,22.56,22.65,131600.0,15.8788,15.9069,15.8227,15.8858,131600.0
2009-02-06 15:30:00,22.65,22.68,22.62,22.67,136800.0,15.8858,15.9069,15.8648,15.8998,136800.0
2009-02-06 15:35:00,22.67,22.68,22.64,22.68,95100.0,15.8998,15.9069,15.8788,15.9069,95100.0
2009-02-06 15:40:00,22.68,22.74,22.67,22.7,218900.0,15.9069,15.9489,15.8998,15.9209,218900.0
2009-02-06 15:45:00,22.7,22.74,22.68,22.7,367300.0,15.9209,15.9489,15.9069,15.9209,367300.0
2009-02-06 15:50:00,22.71,22.74,22.69,22.7,230900.0,15.9279,15.9489,15.9139,15.9209,230900.0
2009-02-06 15:55:00,22.7,22.71,22.63,22.65,434100.0,15.9209,15.9279,15.8718,15.8858,434100.0
2009-02-06 16:00:00,22.65,22.67,22.57,22.67,20400.0,15.8858,15.8998,15.8297,15.8998,20400.0
2009-02-06 16:05:00,22.67,22.67,22.67,22.67,3000.0,15.8998,15.8998,15.8998,15.8998,3000.0
2009-02-06 16:10:00,22.67,22.67,22.67,22.67,3000.0,15.8998,15.8998,15.8998,15.8998,3000.0
2009-02-09 09:30:00,22.7,22.73,22.57,22.59,96300.0,15.9209,15.9419,15.8297,15.8437,96300.0
2009-02-09 09:35:00,22.6,22.63,22.54,22.63,118900.0,15.8508,15.8718,15.8087,15.8718,118900.0
2009-02-09 09:40:00,22.63,22.72,22.61,22.66,228400.0,15.8718,15.9349,15.8578,15.8928,228400.0
2009-02-09 09:45:00,22.66,22.78,22.65,22.77,319000.0,15.8928,15.977,15.8858,15.97,319000.0
2009-02-09 09:50:00,22.76,22.78,22.74,22.77,184200.0,15.963,15.977,15.9489,15.97,184200.0
2009-02-09 09:55:00,22.78,22.78,22.73,22.74,71900.0,15.977,15.977,15.9419,15.9489,71900.0
2009-02-09 10:00:00,22.74,22.75,22.61,22.61,179500.0,15.9489,15.956,15.8578,15.8578,179500.0
2009-02-09 10:05:00,22.61,22.62,22.57,22.61,79500.0,15.8578,15.8648,15.8297,15.8578,79500.0
2009-02-09 10:10:00,22.6,22.66,22.59,22.65,51100.0,15.8508,15.8928,15.8437,15.8858,51100.0
2009-02-09 10:15:00,22.65,22.75,22.65,22.71,67000.0,15.8858,15.956,15.8858,15.9279,67000.0
2009-02-09 10:20:00,22.71,22.75,22.71,22.73,32400.0,15.9279,15.956,15.9279,15.9419,32400.0
2009-02-09 10:25:00,22.73,22.79,22.68,22.68,171700.0,15.9419,15.984,15.9069,15.9069,171700.0
2009-02-09 10:30:00,22.69,22.72,22.66,22.67,129500.0,15.9139,15.9349,15.8928,15.8998,129500.0
2009-02-09 10:35:00,22.66,22.81,22.65,22.81,166000.0,15.8928,15.998,15.8858,15.998,166000.0
2009-02-09 10:40:00,22.81,22.85,22.8,22.83,61100.0,15.998,16.0261,15.991,16.0121,61100.0
2009-02-09 10:45:00,22.83,22.92,22.78,22.92,223200.0,16.0121,16.0752,15.977,16.0752,223200.0
2009-02-09 10:50:00,22.91,22.91,22.88,22.9,280200.0,16.0682,16.0682,16.0471,16.0612,280200.0
2009-02-09 10:55:00,22.89,23.0,22.89,22.99,57300.0,16.0541,16.1313,16.0541,16.1243,57300.0
2009-02-09 11:00:00,23.0,23.0,22.94,22.96,30200.0,16.1313,16.1313,16.0892,16.1032,30200.0
2009-02-09 11:05:00,22.94,22.97,22.91,22.97,47500.0,16.0892,16.1103,16.0682,16.1103,47500.0
2009-02-09 11:10:00,22.97,23.0,22.95,22.99,258100.0,16.1103,16.1313,16.0962,16.1243,258100.0
2009-02-09 11:15:00,22.99,23.0,22.95,22.97,66200.0,16.1243,16.1313,16.0962,16.1103,66200.0
2009-02-09 11:20:00,22.96,23.03,22.95,22.99,127600.0,16.1032,16.1523,16.0962,16.1243,127600.0
2009-02-09 11:25:00,23.0,23.01,22.98,22.98,100500.0,16.1313,16.1383,16.1173,16.1173,100500.0
2009-02-09 11:30:00,22.99,23.01,22.94,22.94,57200.0,16.1243,16.1383,16.0892,16.0892,57200.0
2009-02-09 11:35:00,22.93,22.97,22.91,22.91,93700.0,16.0822,16.1103,16.0682,16.0682,93700.0
2009-02-09 11:40:00,22.91,22.91,22.83,22.85,128600.0,16.0682,16.0682,16.0121,16.0261,128600.0
2009-02-09 11:45:00,22.85,22.89,22.84,22.85,112400.0,16.0261,16.0541,16.0191,16.0261,112400.0
2009-02-09 11:50:00,22.85,22.86,22.83,22.83,28900.0,16.0261,16.0331,16.0121,16.0121,28900.0
2009-02-09 11:55:00,22.83,22.86,22.83,22.86,38300.0,16.0121,16.0331,16.0121,16.0331,38300.0
2009-02-09 12:00:00,22.85,22.87,22.82,22.83,111500.0,16.0261,16.0401,16.0051,16.0121,111500.0
2009-02-09 12:05:00,22.83,22.83,22.77,22.83,152600.0,16.0121,16.0121,15.97,16.0121,152600.0
2009-02-09 12:10:00,22.82,22.87,22.82,22.83,142600.0,16.0051,16.0401,16.0051,16.0121,142600.0
2009-02-09 12:15:00,22.83,22.93,22.83,22.92,64700.0,16.0121,16.0822,16.0121,16.0752,64700.0
2009-02-09 12:20:00,22.92,22.92,22.87,22.88,32100.0,16.0752,16.0752,16.0401,16.0471,32100.0
2009-02-09 12:25:00,22.88,22.94,22.88,22.92,33700.0,16.0471,16.0892,16.0471,16.0752,33700.0
2009-02-09 12:30:00,22.92,22.93,22.9,22.91,42500.0,16.0752,16.0822,16.0612,16.0682,42500.0
2009-02-09 12:35:00,22.9,22.9,22.82,22.83,44400.0,16.0612,16.0612,16.0051,16.0121,44400.0
2009-02-09 12:40:00,22.83,22.84,22.76,22.76,167100.0,16.0121,16.0191,15.963,15.963,167100.0
2009-02-09 12:45:00,22.77,22.79,22.75,22.78,41800.0,15.97,15.984,15.956,15.977,41800.0
2009-02-09 12:50:00,22.79,22.81,22.79,22.81,279800.0,15.984,15.998,15.984,15.998,279800.0
2009-02-09 12:55:00,22.8,22.82,22.78,22.79,45500.0,15.991,16.0051,15.977,15.984,45500.0
2009-02-09 13:00:00,22.79,22.82,22.78,22.79,29900.0,15.984,16.0051,15.977,15.984,29900.0
2009-02-09 13:05:00,22.8,22.81,22.79,22.79,47700.0,15.991,15.998,15.984,15.984,47700.0
2009-02-09 13:10:00,22.79,22.79,22.78,22.78,28000.0,15.984,15.984,15.977,15.977,28000.0
2009-02-09 13:15:00,22.79,22.82,22.77,22.77,60800.0,15.984,16.0051,15.97,15.97,60800.0
2009-02-09 13:20:00,22.76,22.76,22.75,22.75,40600.0,15.963,15.963,15.956,15.956,40600.0
2009-02-09 13:25:00,22.75,22.75,22.72,22.72,296500.0,15.956,15.956,15.9349,15.9349,296500.0
2009-02-09 13:30:00,22.71,22.71,22.6,22.6,87400.0,15.9279,15.9279,15.8508,15.8508,87400.0
2009-02-09 13:35:00,22.59,22.59,22.51,22.58,222700.0,15.8437,15.8437,15.7876,15.8367,222700.0
2009-02-09 13:40:00,22.58,22.62,22.58,22.62,45000.0,15.8367,15.8648,15.8367,15.8648,45000.0
2009-02-09 13:45:00,22.62,22.63,22.6,22.63,45000.0,15.8648,15.8718,15.8508,15.8718,45000.0
2009-02-09 13:50:00,22.63,22.64,22.61,22.61,21000.0,15.8718,15.8788,15.8578,15.8578,21000.0
2009-02-09 13:55:00,22.61,22.64,22.6,22.63,100100.0,15.8578,15.8788,15.8508,15.8718,100100.0
2009-02-09 14:00:00,22.63,22.66,22.63,22.65,71800.0,15.8718,15.8928,15.8718,15.8858,71800.0
2009-02-09 14:05:00,22.64,22.67,22.64,22.65,87600.0,15.8788,15.8998,15.8788,15.8858,87600.0
2009-02-09 14:10:00,22.65,22.65,22.55,22.56,35500.0,15.8858,15.8858,15.8157,15.8227,35500.0
2009-02-09 14:15:00,22.55,22.55,22.45,22.52,147800.0,15.8157,15.8157,15.7455,15.7946,147800.0
2009-02-09 14:20:00,22.52,22.59,22.51,22.52,49300.0,15.7946,15.8437,15.7876,15.7946,49300.0
2009-02-09 14:25:00,22.52,22.52,22.4,22.43,181100.0,15.7946,15.7946,15.7105,15.7315,181100.0
2009-02-09 14:30:00,22.43,22.45,22.41,22.45,133100.0,15.7315,15.7455,15.7175,15.7455,133100.0
2009-02-09 14:35:00,22.45,22.45,22.43,22.45,40600.0,15.7455,15.7455,15.7315,15.7455,40600.0
2009-02-09 14:40:00,22.46,22.47,22.39,22.4,62700.0,15.7526,15.7596,15.7035,15.7105,62700.0
2009-02-09 14:45:00,22.4,22.41,22.34,22.4,164100.0,15.7105,15.7175,15.6684,15.7105,164100.0
2009-02-09 14:50:00,22.4,22.43,22.38,22.42,39600.0,15.7105,15.7315,15.6965,15.7245,39600.0
2009-02-09 14:55:00,22.42,22.48,22.42,22.43,138900.0,15.7245,15.7666,15.7245,15.7315,138900.0
2009-02-09 15:00:00,22.43,22.48,22.43,22.45,171200.0,15.7315,15.7666,15.7315,15.7455,171200.0
2009-02-09 15:05:00,22.45,22.49,22.44,22.46,120800.0,15.7455,15.7736,15.7385,15.7526,120800.0
2009-02-09 15:10:00,22.46,22.55,22.44,22.55,122400.0,15.7526,15.8157,15.7385,15.8157,122400.0
2009-02-09 15:15:00,22.55,22.56,22.52,22.55,258400.0,15.8157,15.8227,15.7946,15.8157,258400.0
2009-02-09 15:20:00,22.55,22.67,22.55,22.67,318200.0,15.8157,15.8998,15.8157,15.8998,318200.0
2009-02-09 15:25:00,22.66,22.71,22.66,22.7,177700.0,15.8928,15.9279,15.8928,15.9209,177700.0
2009-02-09 15:30:00,22.71,22.74,22.68,22.69,126300.0,15.9279,15.9489,15.9069,15.9139,126300.0
2009-02-09 15:35:00,22.69,22.73,22.61,22.61,117200.0,15.9139,15.9419,15.8578,15.8578,117200.0
2009-02-09 15:40:00,22.61,22.64,22.59,22.6,91900.0,15.8578,15.8788,15.8437,15.8508,91900.0
2009-02-09 15:45:00,22.6,22.62,22.54,22.61,225900.0,15.8508,15.8648,15.8087,15.8578,225900.0
2009-02-09 15:50:00,22.61,22.64,22.6,22.6,236900.0,15.8578,15.8788,15.8508,15.8508,236900.0
2009-02-09 15:55:00,22.6,22.6,22.56,22.58,247600.0,15.8508,15.8508,15.8227,15.8367,247600.0
2009-02-09 16:00:00,22.58,22.58,22.55,22.55,23400.0,15.8367,15.8367,15.8157,15.8157,23400.0
2009-02-09 16:05:00,22.56,22.56,22.5,22.5,7400.0,15.8227,15.8227,15.7806,15.7806,7400.0
2009-02-09 16:10:00,22.49,22.49,22.47,22.47,22400.0,15.7736,15.7736,15.7596,15.7596,22400.0
2009-02-10 09:30:00,22.54,22.54,22.45,22.52,169500.0,15.8087,15.8087,15.7455,15.7946,169500.0
2009-02-10 09:35:00,22.52,22.77,22.5,22.77,392200.0,15.7946,15.97,15.7806,15.97,392200.0
2009-02-10 09:40:00,22.78,22.84,22.76,22.82,186400.0,15.977,16.0191,15.963,16.0051,186400.0
2009-02-10 09:45:00,22.83,22.96,22.83,22.87,746400.0,16.0121,16.1032,16.0121,16.0401,746400.0
2009-02-10 09:50:00,22.87,22.96,22.86,22.86,151000.0,16.0401,16.1032,16.0331,16.0331,151000.0
2009-02-10 09:55:00,22.87,22.87,22.73,22.77,298500.0,16.0401,16.0401,15.9419,15.97,298500.0
2009-02-10 10:00:00,22.78,22.79,22.74,22.77,227800.0,15.977,15.984,15.9489,15.97,227800.0
2009-02-10 10:05:00,22.78,22.83,22.77,22.83,525000.0,15.977,16.0121,15.97,16.0121,525000.0
2009-02-10 10:10:00,22.83,22.84,22.67,22.7,371200.0,16.0121,16.0191,15.8998,15.9209,371200.0
2009-02-10 10:15:00,22.7,22.74,22.62,22.62,158800.0,15.9209,15.9489,15.8648,15.8648,158800.0
2009-02-10 10:20:00,22.63,22.63,22.43,22.5,219300.0,15.8718,15.8718,15.7315,15.7806,219300.0
2009-02-10 10:25:00,22.5,22.53,22.45,22.5,155900.0,15.7806,15.8017,15.7455,15.7806,155900.0
2009-02-10 10:30:00,22.5,22.6,22.49,22.59,136900.0,15.7806,15.8508,15.7736,15.8437,136900.0
2009-02-10 10:35:00,22.59,22.59,22.49,22.56,79500.0,15.8437,15.8437,15.7736,15.8227,79500.0
2009-02-10 10:40:00,22.56,22.6,22.52,22.56,67600.0,15.8227,15.8508,15.7946,15.8227,67600.0
2009-02-10 10:45:00,22.56,22.6,22.56,22.6,65700.0,15.8227,15.8508,15.8227,15.8508,65700.0
2009-02-10 10:50:00,22.6,22.62,22.53,22.57,68200.0,15.8508,15.8648,15.8017,15.8297,68200.0
2009-02-10 10:55:00,22.57,22.61,22.55,22.61,374000.0,15.8297,15.8578,15.8157,15.8578,374000.0
2009-02-10 11:00:00,22.6,22.76,22.59,22.65,236700.0,15.8508,15.963,15.8437,15.8858,236700.0
2009-02-10 11:05:00,22.65,22.66,22.31,22.38,409900.0,15.8858,15.8928,15.6474,15.6965,409900.0
2009-02-10 11:10:00,22.38,22.4,22.2,22.28,300000.0,15.6965,15.7105,15.5702,15.6263,300000.0
2009-02-10 11:15:00,22.28,22.33,22.25,22.33,125200.0,15.6263,15.6614,15.6053,15.6614,125200.0
2009-02-10 11:20:00,22.34,22.42,22.34,22.38,163200.0,15.6684,15.7245,15.6684,15.6965,163200.0
2009-02-10 11:25:00,22.38,22.41,22.32,22.38,176400.0,15.6965,15.7175,15.6544,15.6965,176400.0
2009-02-10 11:30:00,22.37,22.37,22.03,22.03,481000.0,15.6894,15.6894,15.451,15.451,481000.0
2009-02-10 11:35:00,22.02,22.11,21.96,22.03,271100.0,15.444,15.5071,15.4019,15.451,271100.0
2009-02-10 11:40:00,22.03,22.1,21.97,22.1,153000.0,15.451,15.5001,15.4089,15.5001,153000.0
2009-02-10 11:45:00,22.1,22.11,21.95,22.07,477900.0,15.5001,15.5071,15.3949,15.479,477900.0
2009-02-10 11:50:00,22.06,22.11,22.01,22.11,96100.0,15.472,15.5071,15.4369,15.5071,96100.0
2009-02-10 11:55:00,22.12,22.16,22.09,22.16,129700.0,15.5141,15.5422,15.4931,15.5422,129700.0
2009-02-10 12:00:00,22.16,22.2,22.12,22.19,122200.0,15.5422,15.5702,15.5141,15.5632,122200.0
2009-02-10 12:05:00,22.2,22.2,22.09,22.1,65900.0,15.5702,15.5702,15.4931,15.5001,65900.0
2009-02-10 12:10:00,22.1,22.21,22.1,22.17,85900.0,15.5001,15.5772,15.5001,15.5492,85900.0
2009-02-10 12:15:00,22.18,22.22,22.17,22.21,38700.0,15.5562,15.5842,15.5492,15.5772,38700.0
2009-02-10 12:20:00,22.19,22.19,22.13,22.16,67100.0,15.5632,15.5632,15.5211,15.5422,67100.0
2009-02-10 12:25:00,22.16,22.17,22.08,22.12,56700.0,15.5422,15.5492,15.486,15.5141,56700.0
2009-02-10 12:30:00,22.12,22.12,22.07,22.12,74900.0,15.5141,15.5141,15.479,15.5141,74900.0
2009-02-10 12:35:00,22.12,22.14,22.1,22.12,340100.0,15.5141,15.5281,15.5001,15.5141,340100.0
2009-02-10 12:40:00,22.13,22.2,22.11,22.2,74000.0,15.5211,15.5702,15.5071,15.5702,74000.0
2009-02-10 12:45:00,22.2,22.2,22.16,22.19,32600.0,15.5702,15.5702,15.5422,15.5632,32600.0
2009-02-10 12:50:00,22.2,22.24,22.2,22.2,91500.0,15.5702,15.5983,15.5702,15.5702,91500.0
2009-02-10 12:55:00,22.2,22.21,22.16,22.16,33800.0,15.5702,15.5772,15.5422,15.5422,33800.0
2009-02-10 13:00:00,22.17,22.17,22.07,22.09,28600.0,15.5492,15.5492,15.479,15.4931,28600.0
2009-02-10 13:05:00,22.08,22.08,22.02,22.04,55200.0,15.486,15.486,15.444,15.458,55200.0
2009-02-10 13:10:00,22.04,22.05,22.01,22.04,44600.0,15.458,15.465,15.4369,15.458,44600.0
2009-02-10 13:15:00,22.03,22.03,21.94,21.94,50400.0,15.451,15.451,15.3879,15.3879,50400.0
2009-02-10 13:20:00,21.93,21.93,21.86,21.91,126600.0,15.3808,15.3808,15.3317,15.3668,126600.0
2009-02-10 13:25:00,21.92,21.93,21.84,21.88,236400.0,15.3738,15.3808,15.3177,15.3458,236400.0
2009-02-10 13:30:00,21.88,21.92,21.85,21.92,58600.0,15.3458,15.3738,15.3247,15.3738,58600.0
2009-02-10 13:35:00,21.93,21.98,21.92,21.95,68600.0,15.3808,15.4159,15.3738,15.3949,68600.0
2009-02-10 13:40:00,21.96,21.97,21.93,21.96,58700.0,15.4019,15.4089,15.3808,15.4019,58700.0
2009-02-10 13:45:00,21.96,21.96,21.91,21.92,50200.0,15.4019,15.4019,15.3668,15.3738,50200.0
2009-02-10 13:50:00,21.92,21.94,21.9,21.91,87200.0,15.3738,15.3879,15.3598,15.3668,87200.0
2009-02-10 13:55:00,21.91,21.94,21.9,21.9,35600.0,15.3668,15.3879,15.3598,15.3598,35600.0
2009-02-10 14:00:00,21.89,21.96,21.89,21.95,323000.0,15.3528,15.4019,15.3528,15.3949,323000.0
2009-02-10 14:05:00,21.95,21.97,21.92,21.92,61800.0,15.3949,15.4089,15.3738,15.3738,61800.0
2009-02-10 14:10:00,21.92,21.94,21.9,21.91,75900.0,15.3738,15.3879,15.3598,15.3668,75900.0
2009-02-10 14:15:00,21.9,21.92,21.86,21.9,133500.0,15.3598,15.3738,15.3317,15.3598,133500.0
2009-02-10 14:20:00,21.89,21.89,21.78,21.8,76800.0,15.3528,15.3528,15.2756,15.2897,76800.0
2009-02-10 14:25:00,21.81,21.81,21.72,21.73,105700.0,15.2967,15.2967,15.2336,15.2406,105700.0
2009-02-10 14:30:00,21.72,21.72,21.66,21.68,167700.0,15.2336,15.2336,15.1915,15.2055,167700.0
2009-02-10 14:35:00,21.68,21.69,21.63,21.65,629800.0,15.2055,15.2125,15.1704,15.1845,629800.0
2009-02-10 14:40:00,21.65,21.7,21.64,21.67,676500.0,15.1845,15.2195,15.1774,15.1985,676500.0
2009-02-10 14:45:00,21.67,21.72,21.66,21.7,395100.0,15.1985,15.2336,15.1915,15.2195,395100.0
2009-02-10 14:50:00,21.7,21.71,21.61,21.62,125500.0,15.2195,15.2265,15.1564,15.1634,125500.0
2009-02-10 14:55:00,21.62,21.65,21.55,21.57,218800.0,15.1634,15.1845,15.1143,15.1284,218800.0
2009-02-10 15:00:00,21.57,21.68,21.57,21.66,140900.0,15.1284,15.2055,15.1284,15.1915,140900.0
2009-02-10 15:05:00,21.65,21.66,21.59,21.63,116000.0,15.1845,15.1915,15.1424,15.1704,116000.0
2009-02-10 15:10:00,21.63,21.64,21.54,21.55,163700.0,15.1704,15.1774,15.1073,15.1143,163700.0
2009-02-10 15:15:00,21.55,21.58,21.5,21.51,214800.0,15.1143,15.1354,15.0793,15.0863,214800.0
2009-02-10 15:20:00,21.5,21.5,21.39,21.49,956800.0,15.0793,15.0793,15.0021,15.0722,956800.0
2009-02-10 15:25:00,21.49,21.55,21.48,21.53,375700.0,15.0722,15.1143,15.0652,15.1003,375700.0
2009-02-10 15:30:00,21.52,21.61,21.51,21.57,107200.0,15.0933,15.1564,15.0863,15.1284,107200.0
2009-02-10 15:35:00,21.57,21.6,21.48,21.49,331300.0,15.1284,15.1494,15.0652,15.0722,331300.0
2009-02-10 15:40:00,21.49,21.53,21.43,21.52,262100.0,15.0722,15.1003,15.0302,15.0933,262100.0
2009-02-10 15:45:00,21.52,21.69,21.47,21.65,385900.0,15.0933,15.2125,15.0582,15.1845,385900.0
2009-02-10 15:50:00,21.63,21.74,21.62,21.67,608800.0,15.1704,15.2476,15.1634,15.1985,608800.0
2009-02-10 15:55:00,21.67,21.68,21.62,21.62,439900.0,15.1985,15.2055,15.1634,15.1634,439900.0
2009-02-10 16:00:00,21.65,21.76,21.56,21.67,15500.0,15.1845,15.2616,15.1213,15.1985,15500.0
2009-02-10 16:05:00,21.67,21.74,21.67,21.74,1300.0,15.1985,15.2476,15.1985,15.2476,1300.0
2009-02-10 16:10:00,21.74,21.74,21.74,21.74,0.0,15.2476,15.2476,15.2476,15.2476,0.0
2009-02-11 09:30:00,21.82,21.88,21.7,21.7,126600.0,15.3037,15.3458,15.2195,15.2195,126600.0
2009-02-11 09:35:00,21.7,21.87,21.68,21.76,499700.0,15.2195,15.3388,15.2055,15.2616,499700.0
2009-02-11 09:40:00,21.77,21.8,21.69,21.75,322300.0,15.2686,15.2897,15.2125,15.2546,322300.0
2009-02-11 09:45:00,21.75,21.98,21.75,21.97,499300.0,15.2546,15.4159,15.2546,15.4089,499300.0
2009-02-11 09:50:00,21.97,22.02,21.95,22.02,483400.0,15.4089,15.444,15.3949,15.444,483400.0
2009-02-11 09:55:00,22.02,22.06,21.93,21.98,167400.0,15.444,15.472,15.3808,15.4159,167400.0
2009-02-11 10:00:00,21.97,22.06,21.94,22.04,186800.0,15.4089,15.472,15.3879,15.458,186800.0
2009-02-11 10:05:00,22.03,22.03,21.91,21.92,384200.0,15.451,15.451,15.3668,15.3738,384200.0
2009-02-11 10:10:00,21.92,21.96,21.9,21.9,111700.0,15.3738,15.4019,15.3598,15.3598,111700.0
2009-02-11 10:15:00,21.9,21.9,21.84,21.88,119500.0,15.3598,15.3598,15.3177,15.3458,119500.0
2009-02-11 10:20:00,21.87,21.94,21.86,21.94,45600.0,15.3388,15.3879,15.3317,15.3879,45600.0
2009-02-11 10:25:00,21.95,21.95,21.84,21.86,81400.0,15.3949,15.3949,15.3177,15.3317,81400.0
2009-02-11 10:30:00,21.85,21.86,21.78,21.82,144400.0,15.3247,15.3317,15.2756,15.3037,144400.0
2009-02-11 10:35:00,21.83,21.86,21.79,21.81,95500.0,15.3107,15.3317,15.2826,15.2967,95500.0
2009-02-11 10:40:00,21.81,21.9,21.8,21.9,92600.0,15.2967,15.3598,15.2897,15.3598,92600.0
2009-02-11 10:45:00,21.89,21.92,21.83,21.91,80600.0,15.3528,15.3738,15.3107,15.3668,80600.0
2009-02-11 10:50:00,21.92,21.94,21.85,21.85,96400.0,15.3738,15.3879,15.3247,15.3247,96400.0
2009-02-11 10:55:00,21.84,21.85,21.82,21.83,260600.0,15.3177,15.3247,15.3037,15.3107,260600.0
2009-02-11 11:00:00,21.83,21.83,21.79,21.82,58400.0,15.3107,15.3107,15.2826,15.3037,58400.0
2009-02-11 11:05:00,21.81,21.83,21.7,21.71,136700.0,15.2967,15.3107,15.2195,15.2265,136700.0
2009-02-11 11:10:00,21.72,21.82,21.71,21.81,104200.0,15.2336,15.3037,15.2265,15.2967,104200.0
2009-02-11 11:15:00,21.81,21.84,21.81,21.82,217200.0,15.2967,15.3177,15.2967,15.3037,217200.0
2009-02-11 11:20:00,21.82,21.83,21.78,21.81,40700.0,15.3037,15.3107,15.2756,15.2967,40700.0
2009-02-11 11:25:00,21.81,21.85,21.79,21.83,35900.0,15.2967,15.3247,15.2826,15.3107,35900.0
2009-02-11 11:30:00,21.83,21.9,21.82,21.82,52900.0,15.3107,15.3598,15.3037,15.3037,52900.0
2009-02-11 11:35:00,21.81,21.84,21.81,21.82,19200.0,15.2967,15.3177,15.2967,15.3037,19200.0
2009-02-11 11:40:00,21.81,21.81,21.77,21.8,38500.0,15.2967,15.2967,15.2686,15.2897,38500.0
2009-02-11 11:45:00,21.81,21.81,21.74,21.76,36700.0,15.2967,15.2967,15.2476,15.2616,36700.0
2009-02-11 11:50:00,21.77,21.81,21.76,21.81,41800.0,15.2686,15.2967,15.2616,15.2967,41800.0
2009-02-11 11:55:00,21.8,21.8,21.77,21.78,39200.0,15.2897,15.2897,15.2686,15.2756,39200.0
2009-02-11 12:00:00,21.78,21.81,21.77,21.81,30700.0,15.2756,15.2967,15.2686,15.2967,30700.0
2009-02-11 12:05:00,21.8,21.81,21.78,21.81,24100.0,15.2897,15.2967,15.2756,15.2967,24100.0
2009-02-11 12:10:00,21.81,21.82,21.71,21.71,47300.0,15.2967,15.3037,15.2265,15.2265,47300.0
2009-02-11 12:15:00,21.71,21.77,21.71,21.76,63700.0,15.2265,15.2686,15.2265,15.2616,63700.0
2009-02-11 12:20:00,21.75,21.79,21.75,21.77,35300.0,15.2546,15.2826,15.2546,15.2686,35300.0
2009-02-11 12:25:00,21.75,21.76,21.73,21.76,23500.0,15.2546,15.2616,15.2406,15.2616,23500.0
2009-02-11 12:30:00,21.76,21.76,21.72,21.73,45800.0,15.2616,15.2616,15.2336,15.2406,45800.0
2009-02-11 12:35:00,21.74,21.81,21.72,21.81,72000.0,15.2476,15.2967,15.2336,15.2967,72000.0
2009-02-11 12:40:00,21.82,21.85,21.81,21.81,25200.0,15.3037,15.3247,15.2967,15.2967,25200.0
2009-02-11 12:45:00,21.81,21.82,21.8,21.81,31700.0,15.2967,15.3037,15.2897,15.2967,31700.0
2009-02-11 12:50:00,21.82,21.83,21.76,21.76,35600.0,15.3037,15.3107,15.2616,15.2616,35600.0
2009-02-11 12:55:00,21.75,21.75,21.68,21.7,34100.0,15.2546,15.2546,15.2055,15.2195,34100.0
2009-02-11 13:00:00,21.7,21.76,21.69,21.73,155700.0,15.2195,15.2616,15.2125,15.2406,155700.0
2009-02-11 13:05:00,21.74,21.74,21.64,21.66,44900.0,15.2476,15.2476,15.1774,15.1915,44900.0
2009-02-11 13:10:00,21.66,21.71,21.65,21.71,185500.0,15.1915,15.2265,15.1845,15.2265,185500.0
2009-02-11 13:15:00,21.71,21.71,21.67,21.68,63700.0,15.2265,15.2265,15.1985,15.2055,63700.0
2009-02-11 13:20:00,21.68,21.72,21.65,21.65,59100.0,15.2055,15.2336,15.1845,15.1845,59100.0
2009-02-11 13:25:00,21.65,21.66,21.63,21.65,28400.0,15.1845,15.1915,15.1704,15.1845,28400.0
2009-02-11 13:30:00,21.65,21.65,21.56,21.57,539000.0,15.1845,15.1845,15.1213,15.1284,539000.0
2009-02-11 13:35:00,21.57,21.59,21.56,21.57,33700.0,15.1284,15.1424,15.1213,15.1284,33700.0
2009-02-11 13:40:00,21.57,21.57,21.52,21.52,174700.0,15.1284,15.1284,15.0933,15.0933,174700.0
2009-02-11 13:45:00,21.52,21.52,21.42,21.42,182000.0,15.0933,15.0933,15.0231,15.0231,182000.0
2009-02-11 13:50:00,21.43,21.44,21.4,21.44,249200.0,15.0302,15.0372,15.0091,15.0372,249200.0
2009-02-11 13:55:00,21.44,21.46,21.38,21.4,138600.0,15.0372,15.0512,14.9951,15.0091,138600.0
2009-02-11 14:00:00,21.4,21.47,21.4,21.47,46600.0,15.0091,15.0582,15.0091,15.0582,46600.0
2009-02-11 14:05:00,21.47,21.49,21.43,21.49,29800.0,15.0582,15.0722,15.0302,15.0722,29800.0
2009-02-11 14:10:00,21.49,21.49,21.38,21.41,74100.0,15.0722,15.0722,14.9951,15.0161,74100.0
2009-02-11 14:15:00,21.41,21.41,21.34,21.37,80500.0,15.0161,15.0161,14.967,14.9881,80500.0
2009-02-11 14:20:00,21.37,21.42,21.36,21.42,78100.0,14.9881,15.0231,14.9811,15.0231,78100.0
2009-02-11 14:25:00,21.43,21.52,21.43,21.48,84200.0,15.0302,15.0933,15.0302,15.0652,84200.0
2009-02-11 14:30:00,21.48,21.53,21.46,21.53,342100.0,15.0652,15.1003,15.0512,15.1003,342100.0
2009-02-11 14:35:00,21.52,21.6,21.52,21.59,79500.0,15.0933,15.1494,15.0933,15.1424,79500.0
2009-02-11 14:40:00,21.58,21.59,21.56,21.58,32500.0,15.1354,15.1424,15.1213,15.1354,32500.0
2009-02-11 14:45:00,21.59,21.59,21.55,21.55,55000.0,15.1424,15.1424,15.1143,15.1143,55000.0
2009-02-11 14:50:00,21.56,21.71,21.56,21.66,167300.0,15.1213,15.2265,15.1213,15.1915,167300.0
2009-02-11 14:55:00,21.66,21.79,21.66,21.74,176500.0,15.1915,15.2826,15.1915,15.2476,176500.0
2009-02-11 15:00:00,21.75,21.78,21.66,21.66,211500.0,15.2546,15.2756,15.1915,15.1915,211500.0
2009-02-11 15:05:00,21.66,21.74,21.66,21.7,176800.0,15.1915,15.2476,15.1915,15.2195,176800.0
2009-02-11 15:10:00,21.7,21.76,21.7,21.76,165900.0,15.2195,15.2616,15.2195,15.2616,165900.0
2009-02-11 15:15:00,21.74,21.84,21.73,21.76,161900.0,15.2476,15.3177,15.2406,15.2616,161900.0
2009-02-11 15:20:00,21.76,21.76,21.68,21.69,166500.0,15.2616,15.2616,15.2055,15.2125,166500.0
2009-02-11 15:25:00,21.69,21.7,21.64,21.67,74200.0,15.2125,15.2195,15.1774,15.1985,74200.0
2009-02-11 15:30:00,21.67,21.73,21.59,21.59,165800.0,15.1985,15.2406,15.1424,15.1424,165800.0
2009-02-11 15:35:00,21.6,21.64,21.59,21.6,130300.0,15.1494,15.1774,15.1424,15.1494,130300.0
2009-02-11 15:40:00,21.6,21.6,21.51,21.55,116700.0,15.1494,15.1494,15.0863,15.1143,116700.0
2009-02-11 15:45:00,21.55,21.61,21.54,21.59,110500.0,15.1143,15.1564,15.1073,15.1424,110500.0
2009-02-11 15:50:00,21.59,21.66,21.57,21.65,99900.0,15.1424,15.1915,15.1284,15.1845,99900.0
2009-02-11 15:55:00,21.66,21.68,21.64,21.65,110500.0,15.1915,15.2055,15.1774,15.1845,110500.0
2009-02-11 16:00:00,21.65,21.65,21.56,21.61,47700.0,15.1845,15.1845,15.1213,15.1564,47700.0
2009-02-11 16:05:00,21.53,21.53,21.53,21.53,40000.0,15.1003,15.1003,15.1003,15.1003,40000.0
2009-02-11 16:10:00,21.53,21.53,21.53,21.53,0.0,15.1003,15.1003,15.1003,15.1003,0.0
2009-02-12 09:30:00,21.29,21.38,21.19,21.19,400700.0,14.932,14.9951,14.8618,14.8618,400700.0
2009-02-12 09:35:00,21.18,21.34,21.17,21.33,114200.0,14.8548,14.967,14.8478,14.96,114200.0
2009-02-12 09:40:00,21.32,21.36,21.26,21.29,112000.0,14.953,14.9811,14.9109,14.932,112000.0
2009-02-12 09:45:00,21.29,21.34,21.28,21.31,307900.0,14.932,14.967,14.925,14.946,307900.0
2009-02-12 09:50:00,21.3,21.31,21.2,21.28,194200.0,14.939,14.946,14.8688,14.925,194200.0
2009-02-12 09:55:00,21.27,21.27,21.16,21.19,104100.0,14.9179,14.9179,14.8408,14.8618,104100.0
2009-02-12 10:00:00,21.19,21.19,21.07,21.11,730800.0,14.8618,14.8618,14.7777,14.8057,730800.0
2009-02-12 10:05:00,21.11,21.17,21.1,21.15,58700.0,14.8057,14.8478,14.7987,14.8338,58700.0
2009-02-12 10:10:00,21.14,21.2,21.09,21.17,728300.0,14.8268,14.8688,14.7917,14.8478,728300.0
2009-02-12 10:15:00,21.17,21.2,21.15,21.19,153500.0,14.8478,14.8688,14.8338,14.8618,153500.0
2009-02-12 10:20:00,21.2,21.29,21.17,21.29,144000.0,14.8688,14.932,14.8478,14.932,144000.0
2009-02-12 10:25:00,21.3,21.31,21.24,21.3,114400.0,14.939,14.946,14.8969,14.939,114400.0
2009-02-12 10:30:00,21.29,21.3,21.24,21.24,113600.0,14.932,14.939,14.8969,14.8969,113600.0
2009-02-12 10:35:00,21.23,21.25,21.19,21.21,84100.0,14.8899,14.9039,14.8618,14.8759,84100.0
2009-02-12 10:40:00,21.22,21.25,21.18,21.25,57600.0,14.8829,14.9039,14.8548,14.9039,57600.0
2009-02-12 10:45:00,21.25,21.35,21.25,21.35,87700.0,14.9039,14.9741,14.9039,14.9741,87700.0
2009-02-12 10:50:00,21.36,21.4,21.33,21.39,86500.0,14.9811,15.0091,14.96,15.0021,86500.0
2009-02-12 10:55:00,21.36,21.38,21.35,21.37,85100.0,14.9811,14.9951,14.9741,14.9881,85100.0
2009-02-12 11:00:00,21.36,21.38,21.3,21.32,408200.0,14.9811,14.9951,14.939,14.953,408200.0
2009-02-12 11:05:00,21.33,21.39,21.33,21.37,378800.0,14.96,15.0021,14.96,14.9881,378800.0
2009-02-12 11:10:00,21.38,21.4,21.34,21.36,57200.0,14.9951,15.0091,14.967,14.9811,57200.0
2009-02-12 11:15:00,21.36,21.39,21.28,21.28,319800.0,14.9811,15.0021,14.925,14.925,319800.0
2009-02-12 11:20:00,21.27,21.34,21.24,21.33,313000.0,14.9179,14.967,14.8969,14.96,313000.0
2009-02-12 11:25:00,21.33,21.42,21.33,21.41,248700.0,14.96,15.0231,14.96,15.0161,248700.0
2009-02-12 11:30:00,21.41,21.49,21.41,21.49,217400.0,15.0161,15.0722,15.0161,15.0722,217400.0
2009-02-12 11:35:00,21.48,21.52,21.46,21.51,306000.0,15.0652,15.0933,15.0512,15.0863,306000.0
2009-02-12 11:40:00,21.52,21.65,21.52,21.64,203900.0,15.0933,15.1845,15.0933,15.1774,203900.0
2009-02-12 11:45:00,21.64,21.68,21.63,21.68,148100.0,15.1774,15.2055,15.1704,15.2055,148100.0
2009-02-12 11:50:00,21.69,21.7,21.63,21.64,92600.0,15.2125,15.2195,15.1704,15.1774,92600.0
2009-02-12 11:55:00,21.64,21.65,21.61,21.62,228700.0,15.1774,15.1845,15.1564,15.1634,228700.0
2009-02-12 12:00:00,21.62,21.69,21.61,21.69,219900.0,15.1634,15.2125,15.1564,15.2125,219900.0
2009-02-12 12:05:00,21.69,21.73,21.67,21.69,226600.0,15.2125,15.2406,15.1985,15.2125,226600.0
2009-02-12 12:10:00,21.69,21.69,21.65,21.67,196800.0,15.2125,15.2125,15.1845,15.1985,196800.0
2009-02-12 12:15:00,21.67,21.7,21.66,21.7,124900.0,15.1985,15.2195,15.1915,15.2195,124900.0
2009-02-12 12:20:00,21.7,21.75,21.69,21.74,63600.0,15.2195,15.2546,15.2125,15.2476,63600.0
2009-02-12 12:25:00,21.73,21.8,21.72,21.78,140000.0,15.2406,15.2897,15.2336,15.2756,140000.0
2009-02-12 12:30:00,21.78,21.79,21.73,21.73,161800.0,15.2756,15.2826,15.2406,15.2406,161800.0
2009-02-12 12:35:00,21.74,21.75,21.72,21.73,162000.0,15.2476,15.2546,15.2336,15.2406,162000.0
2009-02-12 12:40:00,21.73,21.75,21.72,21.75,193400.0,15.2406,15.2546,15.2336,15.2546,193400.0
2009-02-12 12:45:00,21.75,21.75,21.67,21.69,356000.0,15.2546,15.2546,15.1985,15.2125,356000.0
2009-02-12 12:50:00,21.69,21.7,21.66,21.69,189200.0,15.2125,15.2195,15.1915,15.2125,189200.0
2009-02-12 12:55:00,21.69,21.71,21.66,21.66,19300.0,15.2125,15.2265,15.1915,15.1915,19300.0
2009-02-12 13:00:00,21.64,21.64,21.58,21.59,90600.0,15.1774,15.1774,15.1354,15.1424,90600.0
2009-02-12 13:05:00,21.6,21.61,21.56,21.61,30200.0,15.1494,15.1564,15.1213,15.1564,30200.0
2009-02-12 13:10:00,21.6,21.66,21.57,21.58,56000.0,15.1494,15.1915,15.1284,15.1354,56000.0
2009-02-12 13:15:00,21.58,21.58,21.5,21.5,114300.0,15.1354,15.1354,15.0793,15.0793,114300.0
2009-02-12 13:20:00,21.49,21.52,21.47,21.49,85300.0,15.0722,15.0933,15.0582,15.0722,85300.0
2009-02-12 13:25:00,21.49,21.54,21.48,21.51,132300.0,15.0722,15.1073,15.0652,15.0863,132300.0
2009-02-12 13:30:00,21.51,21.59,21.5,21.55,379700.0,15.0863,15.1424,15.0793,15.1143,379700.0
2009-02-12 13:35:00,21.56,21.56,21.46,21.46,174000.0,15.1213,15.1213,15.0512,15.0512,174000.0
2009-02-12 13:40:00,21.47,21.51,21.46,21.48,32000.0,15.0582,15.0863,15.0512,15.0652,32000.0
2009-02-12 13:45:00,21.47,21.48,21.43,21.48,105200.0,15.0582,15.0652,15.0302,15.0652,105200.0
2009-02-12 13:50:00,21.48,21.54,21.48,21.54,105900.0,15.0652,15.1073,15.0652,15.1073,105900.0
2009-02-12 13:55:00,21.53,21.6,21.51,21.6,200500.0,15.1003,15.1494,15.0863,15.1494,200500.0
2009-02-12 14:00:00,21.59,21.59,21.48,21.48,110200.0,15.1424,15.1424,15.0652,15.0652,110200.0
2009-02-12 14:05:00,21.49,21.56,21.47,21.53,246700.0,15.0722,15.1213,15.0582,15.1003,246700.0
2009-02-12 14:10:00,21.52,21.56,21.52,21.54,191300.0,15.0933,15.1213,15.0933,15.1073,191300.0
2009-02-12 14:15:00,21.53,21.62,21.53,21.56,304800.0,15.1003,15.1634,15.1003,15.1213,304800.0
2009-02-12 14:20:00,21.56,21.58,21.51,21.54,155400.0,15.1213,15.1354,15.0863,15.1073,155400.0
2009-02-12 14:25:00,21.53,21.53,21.48,21.49,134900.0,15.1003,15.1003,15.0652,15.0722,134900.0
2009-02-12 14:30:00,21.49,21.51,21.41,21.42,100100.0,15.0722,15.0863,15.0161,15.0231,100100.0
2009-02-12 14:35:00,21.42,21.44,21.34,21.37,111400.0,15.0231,15.0372,14.967,14.9881,111400.0
2009-02-12 14:40:00,21.36,21.36,21.32,21.34,57200.0,14.9811,14.9811,14.953,14.967,57200.0
2009-02-12 14:45:00,21.33,21.33,21.25,21.31,103500.0,14.96,14.96,14.9039,14.946,103500.0
2009-02-12 14:50:00,21.31,21.31,21.22,21.22,179400.0,14.946,14.946,14.8829,14.8829,179400.0
2009-02-12 14:55:00,21.23,21.29,21.22,21.25,107800.0,14.8899,14.932,14.8829,14.9039,107800.0
2009-02-12 15:00:00,21.26,21.26,21.2,21.2,166900.0,14.9109,14.9109,14.8688,14.8688,166900.0
2009-02-12 15:05:00,21.21,21.29,21.17,21.29,86500.0,14.8759,14.932,14.8478,14.932,86500.0
2009-02-12 15:10:00,21.29,21.4,21.29,21.39,106300.0,14.932,15.0091,14.932,15.0021,106300.0
2009-02-12 15:15:00,21.39,21.48,21.39,21.46,125600.0,15.0021,15.0652,15.0021,15.0512,125600.0
2009-02-12 15:20:00,21.46,21.53,21.4,21.5,250800.0,15.0512,15.1003,15.0091,15.0793,250800.0
2009-02-12 15:25:00,21.51,21.7,21.51,21.7,244400.0,15.0863,15.2195,15.0863,15.2195,244400.0
2009-02-12 15:30:00,21.69,21.69,21.58,21.62,175300.0,15.2125,15.2125,15.1354,15.1634,175300.0
2009-02-12 15:35:00,21.61,21.7,21.56,21.64,312200.0,15.1564,15.2195,15.1213,15.1774,312200.0
2009-02-12 15:40:00,21.64,21.84,21.64,21.82,515200.0,15.1774,15.3177,15.1774,15.3037,515200.0
2009-02-12 15:45:00,21.81,21.84,21.72,21.75,427800.0,15.2967,15.3177,15.2336,15.2546,427800.0
2009-02-12 15:50:00,21.75,21.89,21.73,21.89,661700.0,15.2546,15.3528,15.2406,15.3528,661700.0
2009-02-12 15:55:00,21.89,21.92,21.85,21.92,260300.0,15.3528,15.3738,15.3247,15.3738,260300.0
2009-02-12 16:00:00,21.87,22.0,21.87,22.0,12600.0,15.3388,15.4299,15.3388,15.4299,12600.0
2009-02-12 16:05:00,22.0,22.0,22.0,22.0,0.0,15.4299,15.4299,15.4299,15.4299,0.0
2009-02-12 16:10:00,22.0,22.0,22.0,22.0,0.0,15.4299,15.4299,15.4299,15.4299,0.0
2009-02-13 09:30:00,21.95,21.95,21.59,21.92,138400.0,15.3949,15.3949,15.1424,15.3738,138400.0
2009-02-13 09:35:00,21.93,21.94,21.74,21.79,116800.0,15.3808,15.3879,15.2476,15.2826,116800.0
2009-02-13 09:40:00,21.79,21.89,21.74,21.75,99000.0,15.2826,15.3528,15.2476,15.2546,99000.0
2009-02-13 09:45:00,21.74,21.77,21.72,21.73,103700.0,15.2476,15.2686,15.2336,15.2406,103700.0
2009-02-13 09:50:00,21.73,21.73,21.68,21.68,181000.0,15.2406,15.2406,15.2055,15.2055,181000.0
2009-02-13 09:55:00,21.68,21.81,21.65,21.81,223800.0,15.2055,15.2967,15.1845,15.2967,223800.0
2009-02-13 10:00:00,21.81,21.83,21.75,21.8,98300.0,15.2967,15.3107,15.2546,15.2897,98300.0
2009-02-13 10:05:00,21.81,21.86,21.81,21.83,109100.0,15.2967,15.3317,15.2967,15.3107,109100.0
2009-02-13 10:10:00,21.83,21.88,21.8,21.85,144800.0,15.3107,15.3458,15.2897,15.3247,144800.0
2009-02-13 10:15:00,21.85,21.85,21.74,21.78,134400.0,15.3247,15.3247,15.2476,15.2756,134400.0
2009-02-13 10:20:00,21.78,21.89,21.78,21.88,131700.0,15.2756,15.3528,15.2756,15.3458,131700.0
2009-02-13 10:25:00,21.89,21.9,21.86,21.88,92300.0,15.3528,15.3598,15.3317,15.3458,92300.0
2009-02-13 10:30:00,21.89,21.95,21.89,21.95,147800.0,15.3528,15.3949,15.3528,15.3949,147800.0
2009-02-13 10:35:00,21.95,21.97,21.91,21.94,317300.0,15.3949,15.4089,15.3668,15.3879,317300.0
2009-02-13 10:40:00,21.94,21.97,21.93,21.94,87900.0,15.3879,15.4089,15.3808,15.3879,87900.0
2009-02-13 10:45:00,21.93,21.93,21.87,21.87,130900.0,15.3808,15.3808,15.3388,15.3388,130900.0
2009-02-13 10:50:00,21.87,21.9,21.85,21.86,172000.0,15.3388,15.3598,15.3247,15.3317,172000.0
2009-02-13 10:55:00,21.86,21.93,21.86,21.9,152900.0,15.3317,15.3808,15.3317,15.3598,152900.0
2009-02-13 11:00:00,21.9,21.9,21.81,21.87,109800.0,15.3598,15.3598,15.2967,15.3388,109800.0
2009-02-13 11:05:00,21.87,21.92,21.85,21.89,111500.0,15.3388,15.3738,15.3247,15.3528,111500.0
2009-02-13 11:10:00,21.89,21.92,21.83,21.83,55200.0,15.3528,15.3738,15.3107,15.3107,55200.0
2009-02-13 11:15:00,21.83,21.83,21.8,21.8,81000.0,15.3107,15.3107,15.2897,15.2897,81000.0
2009-02-13 11:20:00,21.79,21.79,21.71,21.74,71600.0,15.2826,15.2826,15.2265,15.2476,71600.0
2009-02-13 11:25:00,21.74,21.77,21.73,21.75,90400.0,15.2476,15.2686,15.2406,15.2546,90400.0
2009-02-13 11:30:00,21.75,21.78,21.73,21.78,75600.0,15.2546,15.2756,15.2406,15.2756,75600.0
2009-02-13 11:35:00,21.79,21.8,21.76,21.78,114300.0,15.2826,15.2897,15.2616,15.2756,114300.0
2009-02-13 11:40:00,21.78,21.79,21.68,21.7,51600.0,15.2756,15.2826,15.2055,15.2195,51600.0
2009-02-13 11:45:00,21.7,21.72,21.64,21.66,99000.0,15.2195,15.2336,15.1774,15.1915,99000.0
2009-02-13 11:50:00,21.66,21.67,21.62,21.66,47000.0,15.1915,15.1985,15.1634,15.1915,47000.0
2009-02-13 11:55:00,21.66,21.68,21.64,21.64,47800.0,15.1915,15.2055,15.1774,15.1774,47800.0
2009-02-13 12:00:00,21.64,21.7,21.64,21.66,73700.0,15.1774,15.2195,15.1774,15.1915,73700.0
2009-02-13 12:05:00,21.67,21.67,21.65,21.66,154000.0,15.1985,15.1985,15.1845,15.1915,154000.0
2009-02-13 12:10:00,21.67,21.69,21.65,21.69,123800.0,15.1985,15.2125,15.1845,15.2125,123800.0
2009-02-13 12:15:00,21.69,21.71,21.64,21.66,123400.0,15.2125,15.2265,15.1774,15.1915,123400.0
2009-02-13 12:20:00,21.66,21.71,21.65,21.71,73800.0,15.1915,15.2265,15.1845,15.2265,73800.0
2009-02-13 12:25:00,21.71,21.71,21.67,21.7,60700.0,15.2265,15.2265,15.1985,15.2195,60700.0
2009-02-13 12:30:00,21.7,21.73,21.65,21.69,215000.0,15.2195,15.2406,15.1845,15.2125,215000.0
2009-02-13 12:35:00,21.7,21.72,21.66,21.66,50700.0,15.2195,15.2336,15.1915,15.1915,50700.0
2009-02-13 12:40:00,21.65,21.67,21.6,21.6,45400.0,15.1845,15.1985,15.1494,15.1494,45400.0
2009-02-13 12:45:00,21.6,21.64,21.6,21.62,47300.0,15.1494,15.1774,15.1494,15.1634,47300.0
2009-02-13 12:50:00,21.62,21.62,21.53,21.53,70200.0,15.1634,15.1634,15.1003,15.1003,70200.0
2009-02-13 12:55:00,21.53,21.58,21.53,21.57,36700.0,15.1003,15.1354,15.1003,15.1284,36700.0
2009-02-13 13:00:00,21.56,21.58,21.54,21.58,34600.0,15.1213,15.1354,15.1073,15.1354,34600.0
2009-02-13 13:05:00,21.57,21.6,21.57,21.58,52600.0,15.1284,15.1494,15.1284,15.1354,52600.0
2009-02-13 13:10:00,21.58,21.59,21.53,21.54,36200.0,15.1354,15.1424,15.1003,15.1073,36200.0
2009-02-13 13:15:00,21.55,21.64,21.52,21.62,60600.0,15.1143,15.1774,15.0933,15.1634,60600.0
2009-02-13 13:20:00,21.62,21.63,21.6,21.62,33300.0,15.1634,15.1704,15.1494,15.1634,33300.0
2009-02-13 13:25:00,21.63,21.65,21.62,21.64,31700.0,15.1704,15.1845,15.1634,15.1774,31700.0
2009-02-13 13:30:00,21.63,21.66,21.63,21.64,103100.0,15.1704,15.1915,15.1704,15.1774,103100.0
2009-02-13 13:35:00,21.64,21.65,21.6,21.63,68200.0,15.1774,15.1845,15.1494,15.1704,68200.0
2009-02-13 13:40:00,21.63,21.69,21.63,21.68,83000.0,15.1704,15.2125,15.1704,15.2055,83000.0
2009-02-13 13:45:00,21.68,21.78,21.68,21.78,94300.0,15.2055,15.2756,15.2055,15.2756,94300.0
2009-02-13 13:50:00,21.77,21.81,21.77,21.78,65300.0,15.2686,15.2967,15.2686,15.2756,65300.0
2009-02-13 13:55:00,21.77,21.78,21.74,21.75,67400.0,15.2686,15.2756,15.2476,15.2546,67400.0
2009-02-13 14:00:00,21.76,21.81,21.76,21.77,78500.0,15.2616,15.2967,15.2616,15.2686,78500.0
2009-02-13 14:05:00,21.77,21.77,21.7,21.73,80700.0,15.2686,15.2686,15.2195,15.2406,80700.0
2009-02-13 14:10:00,21.74,21.78,21.72,21.76,68000.0,15.2476,15.2756,15.2336,15.2616,68000.0
2009-02-13 14:15:00,21.76,21.76,21.68,21.76,113100.0,15.2616,15.2616,15.2055,15.2616,113100.0
2009-02-13 14:20:00,21.76,21.77,21.7,21.72,99000.0,15.2616,15.2686,15.2195,15.2336,99000.0
2009-02-13 14:25:00,21.72,21.76,21.72,21.72,86200.0,15.2336,15.2616,15.2336,15.2336,86200.0
2009-02-13 14:30:00,21.72,21.72,21.67,21.72,196100.0,15.2336,15.2336,15.1985,15.2336,196100.0
2009-02-13 14:35:00,21.72,21.75,21.69,21.75,86800.0,15.2336,15.2546,15.2125,15.2546,86800.0
2009-02-13 14:40:00,21.75,21.78,21.74,21.77,60100.0,15.2546,15.2756,15.2476,15.2686,60100.0
2009-02-13 14:45:00,21.75,21.76,21.69,21.74,94000.0,15.2546,15.2616,15.2125,15.2476,94000.0
2009-02-13 14:50:00,21.74,21.8,21.71,21.78,91600.0,15.2476,15.2897,15.2265,15.2756,91600.0
2009-02-13 14:55:00,21.78,21.8,21.75,21.77,47000.0,15.2756,15.2897,15.2546,15.2686,47000.0
2009-02-13 15:00:00,21.77,21.82,21.74,21.81,90000.0,15.2686,15.3037,15.2476,15.2967,90000.0
2009-02-13 15:05:00,21.81,21.81,21.67,21.71,113800.0,15.2967,15.2967,15.1985,15.2265,113800.0
2009-02-13 15:10:00,21.71,21.71,21.61,21.65,63900.0,15.2265,15.2265,15.1564,15.1845,63900.0
2009-02-13 15:15:00,21.65,21.69,21.64,21.66,80300.0,15.1845,15.2125,15.1774,15.1915,80300.0
2009-02-13 15:20:00,21.65,21.71,21.64,21.7,79900.0,15.1845,15.2265,15.1774,15.2195,79900.0
2009-02-13 15:25:00,21.7,21.76,21.7,21.73,51300.0,15.2195,15.2616,15.2195,15.2406,51300.0
2009-02-13 15:30:00,21.74,21.79,21.73,21.75,99000.0,15.2476,15.2826,15.2406,15.2546,99000.0
2009-02-13 15:35:00,21.75,21.75,21.68,21.71,129400.0,15.2546,15.2546,15.2055,15.2265,129400.0
2009-02-13 15:40:00,21.7,21.78,21.67,21.76,129400.0,15.2195,15.2756,15.1985,15.2616,129400.0
2009-02-13 15:45:00,21.77,21.77,21.69,21.75,297700.0,15.2686,15.2686,15.2125,15.2546,297700.0
2009-02-13 15:50:00,21.76,21.76,21.69,21.72,423600.0,15.2616,15.2616,15.2125,15.2336,423600.0
2009-02-13 15:55:00,21.72,21.72,21.58,21.58,479000.0,15.2336,15.2336,15.1354,15.1354,479000.0
2009-02-13 16:00:00,21.59,21.59,21.58,21.59,2500.0,15.1424,15.1424,15.1354,15.1424,2500.0
2009-02-13 16:05:00,21.59,21.59,21.59,21.59,0.0,15.1424,15.1424,15.1424,15.1424,0.0
2009-02-13 16:10:00,21.59,21.59,21.59,21.59,0.0,15.1424,15.1424,15.1424,15.1424,0.0
2009-02-17 09:30:00,20.89,21.0,20.89,20.89,204300.0,14.6514,14.7286,14.6514,14.6514,204300.0
2009-02-17 09:35:00,20.91,20.94,20.85,20.85,163800.0,14.6655,14.6865,14.6234,14.6234,163800.0
2009-02-17 09:40:00,20.87,20.89,20.84,20.88,141900.0,14.6374,14.6514,14.6164,14.6444,141900.0
2009-02-17 09:45:00,20.89,20.91,20.71,20.72,430900.0,14.6514,14.6655,14.5252,14.5322,430900.0
2009-02-17 09:50:00,20.72,20.73,20.61,20.7,386000.0,14.5322,14.5392,14.455,14.5182,386000.0
2009-02-17 09:55:00,20.71,20.77,20.68,20.76,184300.0,14.5252,14.5673,14.5041,14.5602,184300.0
2009-02-17 10:00:00,20.76,20.8,20.74,20.8,135800.0,14.5602,14.5883,14.5462,14.5883,135800.0
2009-02-17 10:05:00,20.8,20.9,20.78,20.89,294100.0,14.5883,14.6584,14.5743,14.6514,294100.0
2009-02-17 10:10:00,20.9,20.91,20.84,20.88,137700.0,14.6584,14.6655,14.6164,14.6444,137700.0
2009-02-17 10:15:00,20.89,20.89,20.78,20.79,76200.0,14.6514,14.6514,14.5743,14.5813,76200.0
2009-02-17 10:20:00,20.8,20.82,20.74,20.81,102800.0,14.5883,14.6023,14.5462,14.5953,102800.0
2009-02-17 10:25:00,20.81,20.84,20.77,20.83,85400.0,14.5953,14.6164,14.5673,14.6093,85400.0
2009-02-17 10:30:00,20.84,20.94,20.84,20.92,139700.0,14.6164,14.6865,14.6164,14.6725,139700.0
2009-02-17 10:35:00,20.92,20.95,20.83,20.86,152700.0,14.6725,14.6935,14.6093,14.6304,152700.0
2009-02-17 10:40:00,20.86,20.92,20.83,20.92,140900.0,14.6304,14.6725,14.6093,14.6725,140900.0
2009-02-17 10:45:00,20.92,20.93,20.87,20.88,93700.0,14.6725,14.6795,14.6374,14.6444,93700.0
2009-02-17 10:50:00,20.88,20.95,20.88,20.91,264500.0,14.6444,14.6935,14.6444,14.6655,264500.0
2009-02-17 10:55:00,20.91,20.93,20.87,20.88,52900.0,14.6655,14.6795,14.6374,14.6444,52900.0
2009-02-17 11:00:00,20.87,20.88,20.83,20.86,57000.0,14.6374,14.6444,14.6093,14.6304,57000.0
2009-02-17 11:05:00,20.86,20.87,20.78,20.8,65400.0,14.6304,14.6374,14.5743,14.5883,65400.0
2009-02-17 11:10:00,20.8,20.85,20.79,20.82,31300.0,14.5883,14.6234,14.5813,14.6023,31300.0
2009-02-17 11:15:00,20.82,20.83,20.78,20.79,23200.0,14.6023,14.6093,14.5743,14.5813,23200.0
2009-02-17 11:20:00,20.81,20.85,20.79,20.84,39700.0,14.5953,14.6234,14.5813,14.6164,39700.0
2009-02-17 11:25:00,20.83,20.84,20.8,20.8,205900.0,14.6093,14.6164,14.5883,14.5883,205900.0
2009-02-17 11:30:00,20.8,20.8,20.75,20.75,244600.0,14.5883,14.5883,14.5532,14.5532,244600.0
2009-02-17 11:35:00,20.75,20.76,20.73,20.75,55700.0,14.5532,14.5602,14.5392,14.5532,55700.0
2009-02-17 11:40:00,20.75,20.79,20.73,20.79,32700.0,14.5532,14.5813,14.5392,14.5813,32700.0
2009-02-17 11:45:00,20.79,20.79,20.75,20.76,59400.0,14.5813,14.5813,14.5532,14.5602,59400.0
2009-02-17 11:50:00,20.74,20.74,20.69,20.72,277900.0,14.5462,14.5462,14.5112,14.5322,277900.0
2009-02-17 11:55:00,20.72,20.76,20.69,20.74,121800.0,14.5322,14.5602,14.5112,14.5462,121800.0
2009-02-17 12:00:00,20.74,20.79,20.72,20.76,235300.0,14.5462,14.5813,14.5322,14.5602,235300.0
2009-02-17 12:05:00,20.77,20.8,20.76,20.77,52100.0,14.5673,14.5883,14.5602,14.5673,52100.0
2009-02-17 12:10:00,20.77,20.77,20.73,20.76,32600.0,14.5673,14.5673,14.5392,14.5602,32600.0
2009-02-17 12:15:00,20.76,20.79,20.74,20.76,118300.0,14.5602,14.5813,14.5462,14.5602,118300.0
2009-02-17 12:20:00,20.76,20.76,20.69,20.69,84100.0,14.5602,14.5602,14.5112,14.5112,84100.0
2009-02-17 12:25:00,20.69,20.76,20.68,20.75,100000.0,14.5112,14.5602,14.5041,14.5532,100000.0
2009-02-17 12:30:00,20.76,20.78,20.75,20.77,88600.0,14.5602,14.5743,14.5532,14.5673,88600.0
2009-02-17 12:35:00,20.76,20.77,20.75,20.77,28100.0,14.5602,14.5673,14.5532,14.5673,28100.0
2009-02-17 12:40:00,20.77,20.78,20.75,20.76,21600.0,14.5673,14.5743,14.5532,14.5602,21600.0
2009-02-17 12:45:00,20.77,20.77,20.72,20.73,83400.0,14.5673,14.5673,14.5322,14.5392,83400.0
2009-02-17 12:50:00,20.74,20.74,20.71,20.73,79700.0,14.5462,14.5462,14.5252,14.5392,79700.0
2009-02-17 12:55:00,20.74,20.77,20.74,20.76,64000.0,14.5462,14.5673,14.5462,14.5602,64000.0
2009-02-17 13:00:00,20.76,20.77,20.71,20.72,82600.0,14.5602,14.5673,14.5252,14.5322,82600.0
2009-02-17 13:05:00,20.73,20.73,20.71,20.71,41100.0,14.5392,14.5392,14.5252,14.5252,41100.0
2009-02-17 13:10:00,20.71,20.74,20.68,20.73,208000.0,14.5252,14.5462,14.5041,14.5392,208000.0
2009-02-17 13:15:00,20.73,20.74,20.68,20.69,94500.0,14.5392,14.5462,14.5041,14.5112,94500.0
2009-02-17 13:20:00,20.7,20.7,20.65,20.68,271200.0,14.5182,14.5182,14.4831,14.5041,271200.0
2009-02-17 13:25:00,20.68,20.7,20.64,20.68,232600.0,14.5041,14.5182,14.4761,14.5041,232600.0
2009-02-17 13:30:00,20.68,20.68,20.61,20.68,234500.0,14.5041,14.5041,14.455,14.5041,234500.0
2009-02-17 13:35:00,20.69,20.72,20.66,20.67,49500.0,14.5112,14.5322,14.4901,14.4971,49500.0
2009-02-17 13:40:00,20.67,20.78,20.67,20.78,152700.0,14.4971,14.5743,14.4971,14.5743,152700.0
2009-02-17 13:45:00,20.78,20.85,20.76,20.8,121500.0,14.5743,14.6234,14.5602,14.5883,121500.0
2009-02-17 13:50:00,20.81,20.81,20.72,20.72,68400.0,14.5953,14.5953,14.5322,14.5322,68400.0
2009-02-17 13:55:00,20.72,20.75,20.69,20.74,55100.0,14.5322,14.5532,14.5112,14.5462,55100.0
2009-02-17 14:00:00,20.75,20.77,20.72,20.77,68100.0,14.5532,14.5673,14.5322,14.5673,68100.0
2009-02-17 14:05:00,20.76,20.83,20.76,20.8,51200.0,14.5602,14.6093,14.5602,14.5883,51200.0
2009-02-17 14:10:00,20.8,20.81,20.78,20.79,148600.0,14.5883,14.5953,14.5743,14.5813,148600.0
2009-02-17 14:15:00,20.8,20.83,20.8,20.82,29300.0,14.5883,14.6093,14.5883,14.6023,29300.0
2009-02-17 14:20:00,20.81,20.84,20.77,20.78,156400.0,14.5953,14.6164,14.5673,14.5743,156400.0
2009-02-17 14:25:00,20.78,20.8,20.75,20.75,107100.0,14.5743,14.5883,14.5532,14.5532,107100.0
2009-02-17 14:30:00,20.75,20.78,20.73,20.76,139600.0,14.5532,14.5743,14.5392,14.5602,139600.0
2009-02-17 14:35:00,20.76,20.85,20.76,20.84,121300.0,14.5602,14.6234,14.5602,14.6164,121300.0
2009-02-17 14:40:00,20.84,20.85,20.78,20.84,116300.0,14.6164,14.6234,14.5743,14.6164,116300.0
2009-02-17 14:45:00,20.84,20.84,20.76,20.76,70000.0,14.6164,14.6164,14.5602,14.5602,70000.0
2009-02-17 14:50:00,20.76,20.81,20.69,20.7,242800.0,14.5602,14.5953,14.5112,14.5182,242800.0
2009-02-17 14:55:00,20.7,20.74,20.69,20.73,123200.0,14.5182,14.5462,14.5112,14.5392,123200.0
2009-02-17 15:00:00,20.72,20.73,20.66,20.69,80800.0,14.5322,14.5392,14.4901,14.5112,80800.0
2009-02-17 15:05:00,20.7,20.79,20.69,20.78,218700.0,14.5182,14.5813,14.5112,14.5743,218700.0
2009-02-17 15:10:00,20.78,20.81,20.73,20.74,154800.0,14.5743,14.5953,14.5392,14.5462,154800.0
2009-02-17 15:15:00,20.74,20.77,20.66,20.67,300500.0,14.5462,14.5673,14.4901,14.4971,300500.0
2009-02-17 15:20:00,20.66,20.71,20.64,20.69,136900.0,14.4901,14.5252,14.4761,14.5112,136900.0
2009-02-17 15:25:00,20.69,20.71,20.62,20.66,161200.0,14.5112,14.5252,14.4621,14.4901,161200.0
2009-02-17 15:30:00,20.66,20.86,20.66,20.86,218400.0,14.4901,14.6304,14.4901,14.6304,218400.0
2009-02-17 15:35:00,20.87,20.89,20.77,20.83,321500.0,14.6374,14.6514,14.5673,14.6093,321500.0
2009-02-17 15:40:00,20.82,20.83,20.67,20.74,218400.0,14.6023,14.6093,14.4971,14.5462,218400.0
2009-02-17 15:45:00,20.74,20.78,20.67,20.68,330900.0,14.5462,14.5743,14.4971,14.5041,330900.0
2009-02-17 15:50:00,20.68,20.72,20.64,20.64,278400.0,14.5041,14.5322,14.4761,14.4761,278400.0
2009-02-17 15:55:00,20.65,20.66,20.58,20.62,649500.0,14.4831,14.4901,14.434,14.4621,649500.0
2009-02-17 16:00:00,20.65,20.66,20.62,20.62,11700.0,14.4831,14.4901,14.4621,14.4621,11700.0
2009-02-17 16:05:00,20.62,20.62,20.62,20.62,0.0,14.4621,14.4621,14.4621,14.4621,0.0
2009-02-17 16:10:00,20.68,20.68,20.68,20.68,300.0,14.5041,14.5041,14.5041,14.5041,300.0
2009-02-18 09:30:00,20.8,20.82,20.72,20.72,45000.0,14.5883,14.6023,14.5322,14.5322,45000.0
2009-02-18 09:35:00,20.72,20.77,20.62,20.66,63700.0,14.5322,14.5673,14.4621,14.4901,63700.0
2009-02-18 09:40:00,20.65,20.73,20.62,20.73,78900.0,14.4831,14.5392,14.4621,14.5392,78900.0
2009-02-18 09:45:00,20.73,20.8,20.67,20.68,246200.0,14.5392,14.5883,14.4971,14.5041,246200.0
2009-02-18 09:50:00,20.67,20.68,20.56,20.58,59600.0,14.4971,14.5041,14.42,14.434,59600.0
2009-02-18 09:55:00,20.57,20.61,20.47,20.47,91800.0,14.427,14.455,14.3569,14.3569,91800.0
2009-02-18 10:00:00,20.47,20.51,20.38,20.39,94100.0,14.3569,14.3849,14.2937,14.3007,94100.0
2009-02-18 10:05:00,20.38,20.39,20.24,20.25,233800.0,14.2937,14.3007,14.1955,14.2026,233800.0
2009-02-18 10:10:00,20.25,20.31,20.21,20.25,138900.0,14.2026,14.2446,14.1745,14.2026,138900.0
2009-02-18 10:15:00,20.24,20.34,20.24,20.29,122600.0,14.1955,14.2657,14.1955,14.2306,122600.0
2009-02-18 10:20:00,20.29,20.45,20.29,20.44,63400.0,14.2306,14.3428,14.2306,14.3358,63400.0
2009-02-18 10:25:00,20.43,20.49,20.4,20.46,43100.0,14.3288,14.3709,14.3078,14.3498,43100.0
2009-02-18 10:30:00,20.47,20.6,20.47,20.57,165900.0,14.3569,14.448,14.3569,14.427,165900.0
2009-02-18 10:35:00,20.57,20.58,20.5,20.52,162700.0,14.427,14.434,14.3779,14.3919,162700.0
2009-02-18 10:40:00,20.52,20.58,20.51,20.52,68100.0,14.3919,14.434,14.3849,14.3919,68100.0
2009-02-18 10:45:00,20.51,20.61,20.51,20.55,59900.0,14.3849,14.455,14.3849,14.413,59900.0
2009-02-18 10:50:00,20.54,20.55,20.5,20.5,40300.0,14.4059,14.413,14.3779,14.3779,40300.0
2009-02-18 10:55:00,20.49,20.5,20.45,20.48,37800.0,14.3709,14.3779,14.3428,14.3639,37800.0
2009-02-18 11:00:00,20.48,20.49,20.42,20.43,251700.0,14.3639,14.3709,14.3218,14.3288,251700.0
2009-02-18 11:05:00,20.43,20.53,20.43,20.53,39600.0,14.3288,14.3989,14.3288,14.3989,39600.0
2009-02-18 11:10:00,20.53,20.58,20.52,20.57,26400.0,14.3989,14.434,14.3919,14.427,26400.0
2009-02-18 11:15:00,20.58,20.67,20.58,20.63,81800.0,14.434,14.4971,14.434,14.4691,81800.0
2009-02-18 11:20:00,20.62,20.74,20.62,20.74,29300.0,14.4621,14.5462,14.4621,14.5462,29300.0
2009-02-18 11:25:00,20.74,20.75,20.67,20.69,53700.0,14.5462,14.5532,14.4971,14.5112,53700.0
2009-02-18 11:30:00,20.68,20.71,20.64,20.66,32900.0,14.5041,14.5252,14.4761,14.4901,32900.0
2009-02-18 11:35:00,20.66,20.68,20.65,20.67,35900.0,14.4901,14.5041,14.4831,14.4971,35900.0
2009-02-18 11:40:00,20.66,20.71,20.62,20.7,31900.0,14.4901,14.5252,14.4621,14.5182,31900.0
2009-02-18 11:45:00,20.69,20.7,20.62,20.62,18500.0,14.5112,14.5182,14.4621,14.4621,18500.0
2009-02-18 11:50:00,20.61,20.64,20.58,20.6,18500.0,14.455,14.4761,14.434,14.448,18500.0
2009-02-18 11:55:00,20.6,20.67,20.6,20.62,37300.0,14.448,14.4971,14.448,14.4621,37300.0
2009-02-18 12:00:00,20.61,20.68,20.58,20.68,32800.0,14.455,14.5041,14.434,14.5041,32800.0
2009-02-18 12:05:00,20.67,20.74,20.66,20.72,279100.0,14.4971,14.5462,14.4901,14.5322,279100.0
2009-02-18 12:10:00,20.73,20.77,20.7,20.7,35300.0,14.5392,14.5673,14.5182,14.5182,35300.0
2009-02-18 12:15:00,20.72,20.73,20.67,20.67,59300.0,14.5322,14.5392,14.4971,14.4971,59300.0
2009-02-18 12:20:00,20.67,20.71,20.67,20.68,20000.0,14.4971,14.5252,14.4971,14.5041,20000.0
2009-02-18 12:25:00,20.67,20.75,20.6,20.63,48900.0,14.4971,14.5532,14.448,14.4691,48900.0
2009-02-18 12:30:00,20.64,20.67,20.6,20.61,26900.0,14.4761,14.4971,14.448,14.455,26900.0
2009-02-18 12:35:00,20.61,20.65,20.58,20.58,18200.0,14.455,14.4831,14.434,14.434,18200.0
2009-02-18 12:40:00,20.59,20.63,20.58,20.63,12000.0,14.441,14.4691,14.434,14.4691,12000.0
2009-02-18 12:45:00,20.62,20.64,20.56,20.56,51400.0,14.4621,14.4761,14.42,14.42,51400.0
2009-02-18 12:50:00,20.56,20.62,20.54,20.62,26700.0,14.42,14.4621,14.4059,14.4621,26700.0
2009-02-18 12:55:00,20.63,20.7,20.62,20.7,240600.0,14.4691,14.5182,14.4621,14.5182,240600.0
2009-02-18 13:00:00,20.7,20.76,20.64,20.66,59500.0,14.5182,14.5602,14.4761,14.4901,59500.0
2009-02-18 13:05:00,20.67,20.7,20.62,20.64,49000.0,14.4971,14.5182,14.4621,14.4761,49000.0
2009-02-18 13:10:00,20.63,20.66,20.63,20.66,12600.0,14.4691,14.4901,14.4691,14.4901,12600.0
2009-02-18 13:15:00,20.66,20.66,20.54,20.54,38400.0,14.4901,14.4901,14.4059,14.4059,38400.0
2009-02-18 13:20:00,20.54,20.58,20.53,20.56,54400.0,14.4059,14.434,14.3989,14.42,54400.0
2009-02-18 13:25:00,20.57,20.61,20.57,20.6,26800.0,14.427,14.455,14.427,14.448,26800.0
2009-02-18 13:30:00,20.6,20.6,20.55,20.57,36400.0,14.448,14.448,14.413,14.427,36400.0
2009-02-18 13:35:00,20.57,20.58,20.5,20.5,70200.0,14.427,14.434,14.3779,14.3779,70200.0
2009-02-18 13:40:00,20.49,20.49,20.46,20.48,32500.0,14.3709,14.3709,14.3498,14.3639,32500.0
2009-02-18 13:45:00,20.48,20.51,20.47,20.49,89000.0,14.3639,14.3849,14.3569,14.3709,89000.0
2009-02-18 13:50:00,20.48,20.48,20.43,20.45,42300.0,14.3639,14.3639,14.3288,14.3428,42300.0
2009-02-18 13:55:00,20.46,20.49,20.45,20.45,116400.0,14.3498,14.3709,14.3428,14.3428,116400.0
2009-02-18 14:00:00,20.45,20.51,20.4,20.49,85300.0,14.3428,14.3849,14.3078,14.3709,85300.0
2009-02-18 14:05:00,20.49,20.56,20.48,20.56,69800.0,14.3709,14.42,14.3639,14.42,69800.0
2009-02-18 14:10:00,20.55,20.55,20.39,20.4,99500.0,14.413,14.413,14.3007,14.3078,99500.0
2009-02-18 14:15:00,20.39,20.45,20.36,20.42,88300.0,14.3007,14.3428,14.2797,14.3218,88300.0
2009-02-18 14:20:00,20.43,20.49,20.41,20.49,38000.0,14.3288,14.3709,14.3148,14.3709,38000.0
2009-02-18 14:25:00,20.5,20.5,20.42,20.48,55400.0,14.3779,14.3779,14.3218,14.3639,55400.0
2009-02-18 14:30:00,20.48,20.55,20.46,20.55,147400.0,14.3639,14.413,14.3498,14.413,147400.0
2009-02-18 14:35:00,20.53,20.54,20.43,20.45,32400.0,14.3989,14.4059,14.3288,14.3428,32400.0
2009-02-18 14:40:00,20.44,20.49,20.39,20.46,61500.0,14.3358,14.3709,14.3007,14.3498,61500.0
2009-02-18 14:45:00,20.47,20.48,20.43,20.44,92400.0,14.3569,14.3639,14.3288,14.3358,92400.0
2009-02-18 14:50:00,20.45,20.47,20.41,20.43,29600.0,14.3428,14.3569,14.3148,14.3288,29600.0
2009-02-18 14:55:00,20.42,20.57,20.39,20.57,298100.0,14.3218,14.427,14.3007,14.427,298100.0
2009-02-18 15:00:00,20.58,20.62,20.53,20.58,97300.0,14.434,14.4621,14.3989,14.434,97300.0
2009-02-18 15:05:00,20.57,20.6,20.47,20.48,117100.0,14.427,14.448,14.3569,14.3639,117100.0
2009-02-18 15:10:00,20.49,20.6,20.49,20.57,101500.0,14.3709,14.448,14.3709,14.427,101500.0
2009-02-18 15:15:00,20.57,20.59,20.52,20.57,92000.0,14.427,14.441,14.3919,14.427,92000.0
2009-02-18 15:20:00,20.57,20.61,20.5,20.57,148600.0,14.427,14.455,14.3779,14.427,148600.0
2009-02-18 15:25:00,20.57,20.59,20.48,20.51,99200.0,14.427,14.441,14.3639,14.3849,99200.0
2009-02-18 15:30:00,20.51,20.58,20.48,20.53,85700.0,14.3849,14.434,14.3639,14.3989,85700.0
2009-02-18 15:35:00,20.53,20.56,20.5,20.55,194800.0,14.3989,14.42,14.3779,14.413,194800.0
2009-02-18 15:40:00,20.55,20.61,20.51,20.58,140300.0,14.413,14.455,14.3849,14.434,140300.0
2009-02-18 15:45:00,20.58,20.59,20.52,20.53,60600.0,14.434,14.441,14.3919,14.3989,60600.0
2009-02-18 15:50:00,20.53,20.6,20.53,20.56,254100.0,14.3989,14.448,14.3989,14.42,254100.0
2009-02-18 15:55:00,20.58,20.6,20.54,20.55,417600.0,14.434,14.448,14.4059,14.413,417600.0
2009-02-18 16:00:00,20.49,20.54,20.49,20.53,5100.0,14.3709,14.4059,14.3709,14.3989,5100.0
2009-02-18 16:05:00,20.53,20.53,20.53,20.53,0.0,14.3989,14.3989,14.3989,14.3989,0.0
2009-02-18 16:10:00,20.53,20.53,20.53,20.53,0.0,14.3989,14.3989,14.3989,14.3989,0.0
2009-02-19 09:30:00,20.79,20.91,20.79,20.84,88100.0,14.5813,14.6655,14.5813,14.6164,88100.0
2009-02-19 09:35:00,20.85,20.96,20.84,20.94,44300.0,14.6234,14.7005,14.6164,14.6865,44300.0
2009-02-19 09:40:00,20.94,21.02,20.93,20.95,157700.0,14.6865,14.7426,14.6795,14.6935,157700.0
2009-02-19 09:45:00,20.95,21.02,20.95,21.0,88300.0,14.6935,14.7426,14.6935,14.7286,88300.0
2009-02-19 09:50:00,20.99,21.02,20.94,21.0,190600.0,14.7216,14.7426,14.6865,14.7286,190600.0
2009-02-19 09:55:00,21.0,21.06,21.0,21.01,174800.0,14.7286,14.7707,14.7286,14.7356,174800.0
2009-02-19 10:00:00,21.01,21.05,20.94,21.05,503800.0,14.7356,14.7636,14.6865,14.7636,503800.0
2009-02-19 10:05:00,21.05,21.08,21.01,21.07,97900.0,14.7636,14.7847,14.7356,14.7777,97900.0
2009-02-19 10:10:00,21.06,21.06,20.99,21.01,108900.0,14.7707,14.7707,14.7216,14.7356,108900.0
2009-02-19 10:15:00,21.01,21.03,20.89,20.89,99300.0,14.7356,14.7496,14.6514,14.6514,99300.0
2009-02-19 10:20:00,20.89,20.94,20.89,20.91,91500.0,14.6514,14.6865,14.6514,14.6655,91500.0
2009-02-19 10:25:00,20.91,20.92,20.86,20.91,88500.0,14.6655,14.6725,14.6304,14.6655,88500.0
2009-02-19 10:30:00,20.91,20.91,20.79,20.79,76400.0,14.6655,14.6655,14.5813,14.5813,76400.0
2009-02-19 10:35:00,20.79,20.81,20.77,20.81,53400.0,14.5813,14.5953,14.5673,14.5953,53400.0
2009-02-19 10:40:00,20.8,20.83,20.77,20.81,63400.0,14.5883,14.6093,14.5673,14.5953,63400.0
2009-02-19 10:45:00,20.81,20.83,20.77,20.78,76700.0,14.5953,14.6093,14.5673,14.5743,76700.0
2009-02-19 10:50:00,20.77,20.79,20.72,20.74,52700.0,14.5673,14.5813,14.5322,14.5462,52700.0
2009-02-19 10:55:00,20.74,20.76,20.72,20.74,81800.0,14.5462,14.5602,14.5322,14.5462,81800.0
2009-02-19 11:00:00,20.74,20.87,20.74,20.86,213600.0,14.5462,14.6374,14.5462,14.6304,213600.0
2009-02-19 11:05:00,20.86,20.96,20.86,20.95,110900.0,14.6304,14.7005,14.6304,14.6935,110900.0
2009-02-19 11:10:00,20.95,20.97,20.93,20.95,45900.0,14.6935,14.7075,14.6795,14.6935,45900.0
2009-02-19 11:15:00,20.94,20.95,20.92,20.94,53700.0,14.6865,14.6935,14.6725,14.6865,53700.0
2009-02-19 11:20:00,20.93,20.94,20.84,20.84,60000.0,14.6795,14.6865,14.6164,14.6164,60000.0
2009-02-19 11:25:00,20.85,20.88,20.85,20.86,23800.0,14.6234,14.6444,14.6234,14.6304,23800.0
2009-02-19 11:30:00,20.87,20.87,20.82,20.86,37500.0,14.6374,14.6374,14.6023,14.6304,37500.0
2009-02-19 11:35:00,20.85,20.9,20.81,20.84,81100.0,14.6234,14.6584,14.5953,14.6164,81100.0
2009-02-19 11:40:00,20.85,20.86,20.77,20.78,62800.0,14.6234,14.6304,14.5673,14.5743,62800.0
2009-02-19 11:45:00,20.78,20.8,20.75,20.76,84900.0,14.5743,14.5883,14.5532,14.5602,84900.0
2009-02-19 11:50:00,20.76,20.83,20.76,20.78,88400.0,14.5602,14.6093,14.5602,14.5743,88400.0
2009-02-19 11:55:00,20.78,20.8,20.73,20.76,66500.0,14.5743,14.5883,14.5392,14.5602,66500.0
2009-02-19 12:00:00,20.76,20.76,20.67,20.68,90300.0,14.5602,14.5602,14.4971,14.5041,90300.0
2009-02-19 12:05:00,20.68,20.73,20.64,20.73,68500.0,14.5041,14.5392,14.4761,14.5392,68500.0
2009-02-19 12:10:00,20.73,20.74,20.66,20.66,60200.0,14.5392,14.5462,14.4901,14.4901,60200.0
2009-02-19 12:15:00,20.66,20.73,20.66,20.71,89500.0,14.4901,14.5392,14.4901,14.5252,89500.0
2009-02-19 12:20:00,20.71,20.76,20.71,20.73,61300.0,14.5252,14.5602,14.5252,14.5392,61300.0
2009-02-19 12:25:00,20.72,20.72,20.69,20.71,31100.0,14.5322,14.5322,14.5112,14.5252,31100.0
2009-02-19 12:30:00,20.71,20.73,20.68,20.73,83800.0,14.5252,14.5392,14.5041,14.5392,83800.0
2009-02-19 12:35:00,20.74,20.77,20.73,20.77,38100.0,14.5462,14.5673,14.5392,14.5673,38100.0
2009-02-19 12:40:00,20.78,20.79,20.74,20.77,36000.0,14.5743,14.5813,14.5462,14.5673,36000.0
2009-02-19 12:45:00,20.77,20.78,20.72,20.74,33500.0,14.5673,14.5743,14.5322,14.5462,33500.0
2009-02-19 12:50:00,20.74,20.78,20.73,20.76,49300.0,14.5462,14.5743,14.5392,14.5602,49300.0
2009-02-19 12:55:00,20.76,20.77,20.72,20.72,18500.0,14.5602,14.5673,14.5322,14.5322,18500.0
2009-02-19 13:00:00,20.73,20.73,20.65,20.66,67000.0,14.5392,14.5392,14.4831,14.4901,67000.0
2009-02-19 13:05:00,20.66,20.74,20.66,20.74,88300.0,14.4901,14.5462,14.4901,14.5462,88300.0
2009-02-19 13:10:00,20.74,20.74,20.72,20.74,54600.0,14.5462,14.5462,14.5322,14.5462,54600.0
2009-02-19 13:15:00,20.74,20.8,20.73,20.78,39200.0,14.5462,14.5883,14.5392,14.5743,39200.0
2009-02-19 13:20:00,20.77,20.8,20.75,20.8,42900.0,14.5673,14.5883,14.5532,14.5883,42900.0
2009-02-19 13:25:00,20.8,20.85,20.78,20.84,50900.0,14.5883,14.6234,14.5743,14.6164,50900.0
2009-02-19 13:30:00,20.83,20.84,20.79,20.8,37600.0,14.6093,14.6164,14.5813,14.5883,37600.0
2009-02-19 13:35:00,20.8,20.82,20.77,20.81,37000.0,14.5883,14.6023,14.5673,14.5953,37000.0
2009-02-19 13:40:00,20.8,20.8,20.76,20.77,22300.0,14.5883,14.5883,14.5602,14.5673,22300.0
2009-02-19 13:45:00,20.78,20.78,20.72,20.73,31000.0,14.5743,14.5743,14.5322,14.5392,31000.0
2009-02-19 13:50:00,20.74,20.74,20.7,20.7,17200.0,14.5462,14.5462,14.5182,14.5182,17200.0
2009-02-19 13:55:00,20.7,20.7,20.66,20.69,76600.0,14.5182,14.5182,14.4901,14.5112,76600.0
2009-02-19 14:00:00,20.7,20.75,20.68,20.73,95500.0,14.5182,14.5532,14.5041,14.5392,95500.0
2009-02-19 14:05:00,20.73,20.78,20.73,20.76,40000.0,14.5392,14.5743,14.5392,14.5602,40000.0
2009-02-19 14:10:00,20.77,20.78,20.68,20.68,32300.0,14.5673,14.5743,14.5041,14.5041,32300.0
2009-02-19 14:15:00,20.69,20.7,20.63,20.63,56300.0,14.5112,14.5182,14.4691,14.4691,56300.0
2009-02-19 14:20:00,20.63,20.68,20.63,20.64,60100.0,14.4691,14.5041,14.4691,14.4761,60100.0
2009-02-19 14:25:00,20.64,20.7,20.64,20.69,63400.0,14.4761,14.5182,14.4761,14.5112,63400.0
2009-02-19 14:30:00,20.69,20.69,20.64,20.67,64900.0,14.5112,14.5112,14.4761,14.4971,64900.0
2009-02-19 14:35:00,20.67,20.67,20.63,20.67,60500.0,14.4971,14.4971,14.4691,14.4971,60500.0
2009-02-19 14:40:00,20.67,20.67,20.59,20.61,53900.0,14.4971,14.4971,14.441,14.455,53900.0
2009-02-19 14:45:00,20.61,20.63,20.57,20.57,58100.0,14.455,14.4691,14.427,14.427,58100.0
2009-02-19 14:50:00,20.58,20.63,20.57,20.59,74800.0,14.434,14.4691,14.427,14.441,74800.0
2009-02-19 14:55:00,20.6,20.67,20.59,20.63,59300.0,14.448,14.4971,14.441,14.4691,59300.0
2009-02-19 15:00:00,20.62,20.68,20.61,20.65,56400.0,14.4621,14.5041,14.455,14.4831,56400.0
2009-02-19 15:05:00,20.64,20.64,20.58,20.58,83200.0,14.4761,14.4761,14.434,14.434,83200.0
2009-02-19 15:10:00,20.57,20.57,20.48,20.51,115400.0,14.427,14.427,14.3639,14.3849,115400.0
2009-02-19 15:15:00,20.51,20.52,20.44,20.47,94200.0,14.3849,14.3919,14.3358,14.3569,94200.0
2009-02-19 15:20:00,20.47,20.5,20.44,20.46,106800.0,14.3569,14.3779,14.3358,14.3498,106800.0
2009-02-19 15:25:00,20.45,20.56,20.45,20.55,100800.0,14.3428,14.42,14.3428,14.413,100800.0
2009-02-19 15:30:00,20.54,20.55,20.4,20.41,103300.0,14.4059,14.413,14.3078,14.3148,103300.0
2009-02-19 15:35:00,20.4,20.44,20.31,20.32,105600.0,14.3078,14.3358,14.2446,14.2516,105600.0
2009-02-19 15:40:00,20.33,20.44,20.3,20.42,197500.0,14.2587,14.3358,14.2376,14.3218,197500.0
2009-02-19 15:45:00,20.43,20.54,20.41,20.47,200300.0,14.3288,14.4059,14.3148,14.3569,200300.0
2009-02-19 15:50:00,20.48,20.54,20.43,20.43,306100.0,14.3639,14.4059,14.3288,14.3288,306100.0
2009-02-19 15:55:00,20.44,20.45,20.35,20.37,286700.0,14.3358,14.3428,14.2727,14.2867,286700.0
2009-02-19 16:00:00,20.36,20.36,20.32,20.32,9200.0,14.2797,14.2797,14.2516,14.2516,9200.0
2009-02-19 16:05:00,20.27,20.27,20.27,20.27,1500.0,14.2166,14.2166,14.2166,14.2166,1500.0
2009-02-19 16:10:00,20.27,20.27,20.27,20.27,0.0,14.2166,14.2166,14.2166,14.2166,0.0
2009-02-20 09:30:00,20.07,20.1,20.0,20.07,135600.0,14.0763,14.0974,14.0272,14.0763,135600.0
2009-02-20 09:35:00,20.08,20.24,20.08,20.19,181900.0,14.0833,14.1955,14.0833,14.1605,181900.0
2009-02-20 09:40:00,20.19,20.21,20.09,20.1,132700.0,14.1605,14.1745,14.0903,14.0974,132700.0
2009-02-20 09:45:00,20.11,20.21,20.08,20.17,194400.0,14.1044,14.1745,14.0833,14.1464,194400.0
2009-02-20 09:50:00,20.17,20.26,20.15,20.2,73600.0,14.1464,14.2096,14.1324,14.1675,73600.0
2009-02-20 09:55:00,20.2,20.24,20.17,20.22,146900.0,14.1675,14.1955,14.1464,14.1815,146900.0
2009-02-20 10:00:00,20.23,20.27,20.17,20.26,111900.0,14.1885,14.2166,14.1464,14.2096,111900.0
2009-02-20 10:05:00,20.26,20.43,20.25,20.36,138200.0,14.2096,14.3288,14.2026,14.2797,138200.0
2009-02-20 10:10:00,20.34,20.38,20.29,20.32,122100.0,14.2657,14.2937,14.2306,14.2516,122100.0
2009-02-20 10:15:00,20.32,20.35,20.26,20.3,97200.0,14.2516,14.2727,14.2096,14.2376,97200.0
2009-02-20 10:20:00,20.29,20.35,20.27,20.29,161700.0,14.2306,14.2727,14.2166,14.2306,161700.0
2009-02-20 10:25:00,20.29,20.38,20.29,20.37,87100.0,14.2306,14.2937,14.2306,14.2867,87100.0
2009-02-20 10:30:00,20.37,20.37,20.28,20.29,54300.0,14.2867,14.2867,14.2236,14.2306,54300.0
2009-02-20 10:35:00,20.29,20.33,20.27,20.32,101200.0,14.2306,14.2587,14.2166,14.2516,101200.0
2009-02-20 10:40:00,20.31,20.38,20.28,20.35,40200.0,14.2446,14.2937,14.2236,14.2727,40200.0
2009-02-20 10:45:00,20.35,20.37,20.3,20.32,52200.0,14.2727,14.2867,14.2376,14.2516,52200.0
2009-02-20 10:50:00,20.31,20.31,20.19,20.24,76000.0,14.2446,14.2446,14.1605,14.1955,76000.0
2009-02-20 10:55:00,20.24,20.24,20.19,20.22,163900.0,14.1955,14.1955,14.1605,14.1815,163900.0
2009-02-20 11:00:00,20.22,20.25,20.21,20.21,43500.0,14.1815,14.2026,14.1745,14.1745,43500.0
2009-02-20 11:05:00,20.22,20.23,20.13,20.13,60600.0,14.1815,14.1885,14.1184,14.1184,60600.0
2009-02-20 11:10:00,20.13,20.14,20.07,20.07,76600.0,14.1184,14.1254,14.0763,14.0763,76600.0
2009-02-20 11:15:00,20.07,20.12,20.06,20.12,53800.0,14.0763,14.1114,14.0693,14.1114,53800.0
2009-02-20 11:20:00,20.12,20.16,20.08,20.08,37000.0,14.1114,14.1394,14.0833,14.0833,37000.0
2009-02-20 11:25:00,20.07,20.09,20.06,20.08,58700.0,14.0763,14.0903,14.0693,14.0833,58700.0
2009-02-20 11:30:00,20.07,20.07,20.02,20.05,118300.0,14.0763,14.0763,14.0412,14.0623,118300.0
2009-02-20 11:35:00,20.05,20.15,20.05,20.14,120300.0,14.0623,14.1324,14.0623,14.1254,120300.0
2009-02-20 11:40:00,20.14,20.16,20.09,20.13,72700.0,14.1254,14.1394,14.0903,14.1184,72700.0
2009-02-20 11:45:00,20.14,20.17,20.1,20.17,151500.0,14.1254,14.1464,14.0974,14.1464,151500.0
2009-02-20 11:50:00,20.17,20.18,20.13,20.14,139600.0,14.1464,14.1535,14.1184,14.1254,139600.0
2009-02-20 11:55:00,20.15,20.2,20.15,20.19,40000.0,14.1324,14.1675,14.1324,14.1605,40000.0
2009-02-20 12:00:00,20.19,20.23,20.18,20.23,34800.0,14.1605,14.1885,14.1535,14.1885,34800.0
2009-02-20 12:05:00,20.22,20.27,20.2,20.27,27300.0,14.1815,14.2166,14.1675,14.2166,27300.0
2009-02-20 12:10:00,20.27,20.34,20.27,20.3,29500.0,14.2166,14.2657,14.2166,14.2376,29500.0
2009-02-20 12:15:00,20.3,20.34,20.28,20.31,242800.0,14.2376,14.2657,14.2236,14.2446,242800.0
2009-02-20 12:20:00,20.31,20.32,20.26,20.27,39600.0,14.2446,14.2516,14.2096,14.2166,39600.0
2009-02-20 12:25:00,20.27,20.28,20.25,20.26,29200.0,14.2166,14.2236,14.2026,14.2096,29200.0
2009-02-20 12:30:00,20.25,20.26,20.23,20.24,70500.0,14.2026,14.2096,14.1885,14.1955,70500.0
2009-02-20 12:35:00,20.24,20.29,20.24,20.28,69900.0,14.1955,14.2306,14.1955,14.2236,69900.0
2009-02-20 12:40:00,20.28,20.28,20.22,20.23,148000.0,14.2236,14.2236,14.1815,14.1885,148000.0
2009-02-20 12:45:00,20.22,20.22,20.13,20.14,148300.0,14.1815,14.1815,14.1184,14.1254,148300.0
2009-02-20 12:50:00,20.14,20.14,20.11,20.14,60400.0,14.1254,14.1254,14.1044,14.1254,60400.0
2009-02-20 12:55:00,20.14,20.18,20.12,20.15,121900.0,14.1254,14.1535,14.1114,14.1324,121900.0
2009-02-20 13:00:00,20.15,20.15,20.09,20.12,36000.0,14.1324,14.1324,14.0903,14.1114,36000.0
2009-02-20 13:05:00,20.12,20.15,20.09,20.1,50400.0,14.1114,14.1324,14.0903,14.0974,50400.0
2009-02-20 13:10:00,20.1,20.11,20.08,20.08,40300.0,14.0974,14.1044,14.0833,14.0833,40300.0
2009-02-20 13:15:00,20.08,20.08,20.03,20.06,77100.0,14.0833,14.0833,14.0483,14.0693,77100.0
2009-02-20 13:20:00,20.06,20.11,20.06,20.08,35600.0,14.0693,14.1044,14.0693,14.0833,35600.0
2009-02-20 13:25:00,20.08,20.15,20.08,20.1,47100.0,14.0833,14.1324,14.0833,14.0974,47100.0
2009-02-20 13:30:00,20.08,20.1,20.05,20.08,54100.0,14.0833,14.0974,14.0623,14.0833,54100.0
2009-02-20 13:35:00,20.09,20.11,20.07,20.11,49400.0,14.0903,14.1044,14.0763,14.1044,49400.0
2009-02-20 13:40:00,20.11,20.2,20.1,20.18,72700.0,14.1044,14.1675,14.0974,14.1535,72700.0
2009-02-20 13:45:00,20.18,20.18,20.14,20.15,22300.0,14.1535,14.1535,14.1254,14.1324,22300.0
2009-02-20 13:50:00,20.14,20.22,20.14,20.21,62500.0,14.1254,14.1815,14.1254,14.1745,62500.0
2009-02-20 13:55:00,20.22,20.24,20.19,20.21,24800.0,14.1815,14.1955,14.1605,14.1745,24800.0
2009-02-20 14:00:00,20.2,20.2,20.13,20.16,39200.0,14.1675,14.1675,14.1184,14.1394,39200.0
2009-02-20 14:05:00,20.14,20.18,20.1,20.17,30600.0,14.1254,14.1535,14.0974,14.1464,30600.0
2009-02-20 14:10:00,20.17,20.17,20.11,20.13,47100.0,14.1464,14.1464,14.1044,14.1184,47100.0
2009-02-20 14:15:00,20.13,20.34,20.13,20.28,255200.0,14.1184,14.2657,14.1184,14.2236,255200.0
2009-02-20 14:20:00,20.28,20.42,20.24,20.41,205800.0,14.2236,14.3218,14.1955,14.3148,205800.0
2009-02-20 14:25:00,20.41,20.47,20.38,20.38,153400.0,14.3148,14.3569,14.2937,14.2937,153400.0
2009-02-20 14:30:00,20.38,20.45,20.37,20.39,168000.0,14.2937,14.3428,14.2867,14.3007,168000.0
2009-02-20 14:35:00,20.4,20.48,20.36,20.46,484500.0,14.3078,14.3639,14.2797,14.3498,484500.0
2009-02-20 14:40:00,20.46,20.5,20.43,20.46,760000.0,14.3498,14.3779,14.3288,14.3498,760000.0
2009-02-20 14:45:00,20.47,20.58,20.46,20.58,610600.0,14.3569,14.434,14.3498,14.434,610600.0
2009-02-20 14:50:00,20.58,20.68,20.55,20.56,148900.0,14.434,14.5041,14.413,14.42,148900.0
2009-02-20 14:55:00,20.57,20.58,20.48,20.53,136000.0,14.427,14.434,14.3639,14.3989,136000.0
2009-02-20 15:00:00,20.53,20.53,20.41,20.47,182900.0,14.3989,14.3989,14.3148,14.3569,182900.0
2009-02-20 15:05:00,20.44,20.53,20.42,20.48,144200.0,14.3358,14.3989,14.3218,14.3639,144200.0
2009-02-20 15:10:00,20.47,20.51,20.39,20.49,125400.0,14.3569,14.3849,14.3007,14.3709,125400.0
2009-02-20 15:15:00,20.5,20.57,20.49,20.54,89200.0,14.3779,14.427,14.3709,14.4059,89200.0
2009-02-20 15:20:00,20.54,20.57,20.49,20.5,80900.0,14.4059,14.427,14.3709,14.3779,80900.0
2009-02-20 15:25:00,20.49,20.53,20.41,20.41,143600.0,14.3709,14.3989,14.3148,14.3148,143600.0
2009-02-20 15:30:00,20.41,20.46,20.34,20.43,75300.0,14.3148,14.3498,14.2657,14.3288,75300.0
2009-02-20 15:35:00,20.42,20.49,20.42,20.46,52200.0,14.3218,14.3709,14.3218,14.3498,52200.0
2009-02-20 15:40:00,20.45,20.46,20.37,20.39,193100.0,14.3428,14.3498,14.2867,14.3007,193100.0
2009-02-20 15:45:00,20.39,20.42,20.36,20.41,263400.0,14.3007,14.3218,14.2797,14.3148,263400.0
2009-02-20 15:50:00,20.4,20.49,20.38,20.46,370600.0,14.3078,14.3709,14.2937,14.3498,370600.0
2009-02-20 15:55:00,20.45,20.49,20.42,20.45,357500.0,14.3428,14.3709,14.3218,14.3428,357500.0
2009-02-20 16:00:00,20.44,20.53,20.44,20.53,63600.0,14.3358,14.3989,14.3358,14.3989,63600.0
2009-02-20 16:05:00,20.53,20.53,20.53,20.53,0.0,14.3989,14.3989,14.3989,14.3989,0.0
2009-02-20 16:10:00,20.53,20.53,20.53,20.53,0.0,14.3989,14.3989,14.3989,14.3989,0.0
2009-02-23 09:30:00,20.71,20.72,20.48,20.48,121800.0,14.5252,14.5322,14.3639,14.3639,121800.0
2009-02-23 09:35:00,20.49,20.58,20.44,20.55,182000.0,14.3709,14.434,14.3358,14.413,182000.0
2009-02-23 09:40:00,20.55,20.55,20.39,20.43,98900.0,14.413,14.413,14.3007,14.3288,98900.0
2009-02-23 09:45:00,20.42,20.46,20.31,20.31,56800.0,14.3218,14.3498,14.2446,14.2446,56800.0
2009-02-23 09:50:00,20.31,20.42,20.31,20.41,125700.0,14.2446,14.3218,14.2446,14.3148,125700.0
2009-02-23 09:55:00,20.41,20.43,20.33,20.36,119600.0,14.3148,14.3288,14.2587,14.2797,119600.0
2009-02-23 10:00:00,20.36,20.39,20.24,20.25,460900.0,14.2797,14.3007,14.1955,14.2026,460900.0
2009-02-23 10:05:00,20.25,20.25,20.2,20.25,62800.0,14.2026,14.2026,14.1675,14.2026,62800.0
2009-02-23 10:10:00,20.25,20.26,20.18,20.19,143600.0,14.2026,14.2096,14.1535,14.1605,143600.0
2009-02-23 10:15:00,20.18,20.21,20.14,20.18,377900.0,14.1535,14.1745,14.1254,14.1535,377900.0
2009-02-23 10:20:00,20.18,20.22,20.14,20.21,353400.0,14.1535,14.1815,14.1254,14.1745,353400.0
2009-02-23 10:25:00,20.21,20.21,20.16,20.19,120000.0,14.1745,14.1745,14.1394,14.1605,120000.0
2009-02-23 10:30:00,20.18,20.19,20.11,20.12,96600.0,14.1535,14.1605,14.1044,14.1114,96600.0
2009-02-23 10:35:00,20.11,20.11,20.05,20.07,71400.0,14.1044,14.1044,14.0623,14.0763,71400.0
2009-02-23 10:40:00,20.06,20.11,20.04,20.11,128500.0,14.0693,14.1044,14.0553,14.1044,128500.0
2009-02-23 10:45:00,20.11,20.14,20.11,20.13,62800.0,14.1044,14.1254,14.1044,14.1184,62800.0
2009-02-23 10:50:00,20.12,20.15,20.09,20.09,52400.0,14.1114,14.1324,14.0903,14.0903,52400.0
2009-02-23 10:55:00,20.09,20.1,19.99,20.0,163800.0,14.0903,14.0974,14.0202,14.0272,163800.0
2009-02-23 11:00:00,20.0,20.04,20.0,20.03,65100.0,14.0272,14.0553,14.0272,14.0483,65100.0
2009-02-23 11:05:00,20.02,20.03,19.95,20.0,85200.0,14.0412,14.0483,13.9921,14.0272,85200.0
2009-02-23 11:10:00,19.99,20.04,19.99,19.99,50900.0,14.0202,14.0553,14.0202,14.0202,50900.0
2009-02-23 11:15:00,19.99,20.01,19.94,19.94,65300.0,14.0202,14.0342,13.9851,13.9851,65300.0
2009-02-23 11:20:00,19.93,19.97,19.91,19.92,54300.0,13.9781,14.0062,13.9641,13.9711,54300.0
2009-02-23 11:25:00,19.92,19.99,19.92,19.97,39900.0,13.9711,14.0202,13.9711,14.0062,39900.0
2009-02-23 11:30:00,19.95,19.95,19.88,19.9,47500.0,13.9921,13.9921,13.9431,13.9571,47500.0
2009-02-23 11:35:00,19.89,19.91,19.88,19.89,51200.0,13.9501,13.9641,13.9431,13.9501,51200.0
2009-02-23 11:40:00,19.89,19.89,19.83,19.85,51600.0,13.9501,13.9501,13.908,13.922,51600.0
2009-02-23 11:45:00,19.84,19.87,19.82,19.86,58000.0,13.915,13.936,13.901,13.929,58000.0
2009-02-23 11:50:00,19.86,19.88,19.84,19.86,60000.0,13.929,13.9431,13.915,13.929,60000.0
2009-02-23 11:55:00,19.85,19.86,19.82,19.83,65100.0,13.922,13.929,13.901,13.908,65100.0
2009-02-23 12:00:00,19.83,19.83,19.79,19.79,34100.0,13.908,13.908,13.8799,13.8799,34100.0
2009-02-23 12:05:00,19.78,19.8,19.73,19.73,151700.0,13.8729,13.8869,13.8378,13.8378,151700.0
2009-02-23 12:10:00,19.73,19.76,19.72,19.75,198700.0,13.8378,13.8589,13.8308,13.8519,198700.0
2009-02-23 12:15:00,19.74,19.74,19.68,19.69,182600.0,13.8449,13.8449,13.8028,13.8098,182600.0
2009-02-23 12:20:00,19.68,19.73,19.68,19.73,78600.0,13.8028,13.8378,13.8028,13.8378,78600.0
2009-02-23 12:25:00,19.73,19.74,19.68,19.68,58300.0,13.8378,13.8449,13.8028,13.8028,58300.0
2009-02-23 12:30:00,19.67,19.67,19.62,19.62,272700.0,13.7958,13.7958,13.7607,13.7607,272700.0
2009-02-23 12:35:00,19.62,19.65,19.6,19.62,36100.0,13.7607,13.7817,13.7467,13.7607,36100.0
2009-02-23 12:40:00,19.62,19.62,19.58,19.61,32000.0,13.7607,13.7607,13.7326,13.7537,32000.0
2009-02-23 12:45:00,19.6,19.6,19.5,19.52,37400.0,13.7467,13.7467,13.6765,13.6906,37400.0
2009-02-23 12:50:00,19.52,19.55,19.5,19.51,53300.0,13.6906,13.7116,13.6765,13.6835,53300.0
2009-02-23 12:55:00,19.52,19.52,19.48,19.49,37700.0,13.6906,13.6906,13.6625,13.6695,37700.0
2009-02-23 13:00:00,19.48,19.51,19.47,19.5,57600.0,13.6625,13.6835,13.6555,13.6765,57600.0
2009-02-23 13:05:00,19.53,19.6,19.52,19.6,218200.0,13.6976,13.7467,13.6906,13.7467,218200.0
2009-02-23 13:10:00,19.6,19.66,19.59,19.66,75300.0,13.7467,13.7888,13.7397,13.7888,75300.0
2009-02-23 13:15:00,19.64,19.66,19.62,19.62,82700.0,13.7747,13.7888,13.7607,13.7607,82700.0
2009-02-23 13:20:00,19.63,19.63,19.59,19.59,30600.0,13.7677,13.7677,13.7397,13.7397,30600.0
2009-02-23 13:25:00,19.59,19.64,19.58,19.59,48500.0,13.7397,13.7747,13.7326,13.7397,48500.0
2009-02-23 13:30:00,19.6,19.63,19.54,19.55,74800.0,13.7467,13.7677,13.7046,13.7116,74800.0
2009-02-23 13:35:00,19.55,19.6,19.55,19.58,72000.0,13.7116,13.7467,13.7116,13.7326,72000.0
2009-02-23 13:40:00,19.58,19.66,19.58,19.65,64600.0,13.7326,13.7888,13.7326,13.7817,64600.0
2009-02-23 13:45:00,19.65,19.65,19.59,19.61,58900.0,13.7817,13.7817,13.7397,13.7537,58900.0
2009-02-23 13:50:00,19.6,19.61,19.57,19.6,58500.0,13.7467,13.7537,13.7256,13.7467,58500.0
2009-02-23 13:55:00,19.6,19.6,19.52,19.53,139900.0,13.7467,13.7467,13.6906,13.6976,139900.0
2009-02-23 14:00:00,19.52,19.53,19.47,19.52,181000.0,13.6906,13.6976,13.6555,13.6906,181000.0
2009-02-23 14:05:00,19.52,19.53,19.44,19.44,29400.0,13.6906,13.6976,13.6345,13.6345,29400.0
2009-02-23 14:10:00,19.44,19.48,19.42,19.46,76100.0,13.6345,13.6625,13.6204,13.6485,76100.0
2009-02-23 14:15:00,19.47,19.59,19.47,19.55,96400.0,13.6555,13.7397,13.6555,13.7116,96400.0
2009-02-23 14:20:00,19.55,19.63,19.55,19.6,347800.0,13.7116,13.7677,13.7116,13.7467,347800.0
2009-02-23 14:25:00,19.6,19.66,19.6,19.66,88600.0,13.7467,13.7888,13.7467,13.7888,88600.0
2009-02-23 14:30:00,19.66,19.69,19.59,19.63,76600.0,13.7888,13.8098,13.7397,13.7677,76600.0
2009-02-23 14:35:00,19.63,19.66,19.62,19.64,42000.0,13.7677,13.7888,13.7607,13.7747,42000.0
2009-02-23 14:40:00,19.64,19.65,19.53,19.57,76000.0,13.7747,13.7817,13.6976,13.7256,76000.0
2009-02-23 14:45:00,19.56,19.56,19.47,19.49,64800.0,13.7186,13.7186,13.6555,13.6695,64800.0
2009-02-23 14:50:00,19.5,19.51,19.39,19.42,141000.0,13.6765,13.6835,13.5994,13.6204,141000.0
2009-02-23 14:55:00,19.42,19.42,19.36,19.36,83000.0,13.6204,13.6204,13.5783,13.5783,83000.0
2009-02-23 15:00:00,19.36,19.39,19.33,19.39,301400.0,13.5783,13.5994,13.5573,13.5994,301400.0
2009-02-23 15:05:00,19.39,19.44,19.36,19.38,93000.0,13.5994,13.6345,13.5783,13.5924,93000.0
2009-02-23 15:10:00,19.37,19.41,19.34,19.37,128900.0,13.5854,13.6134,13.5643,13.5854,128900.0
2009-02-23 15:15:00,19.37,19.38,19.33,19.34,97700.0,13.5854,13.5924,13.5573,13.5643,97700.0
2009-02-23 15:20:00,19.34,19.35,19.26,19.28,108500.0,13.5643,13.5713,13.5082,13.5222,108500.0
2009-02-23 15:25:00,19.27,19.33,19.24,19.29,213300.0,13.5152,13.5573,13.4942,13.5292,213300.0
2009-02-23 15:30:00,19.29,19.39,19.27,19.28,334000.0,13.5292,13.5994,13.5152,13.5222,334000.0
2009-02-23 15:35:00,19.26,19.34,19.26,19.28,103400.0,13.5082,13.5643,13.5082,13.5222,103400.0
2009-02-23 15:40:00,19.28,19.29,19.23,19.25,271000.0,13.5222,13.5292,13.4872,13.5012,271000.0
2009-02-23 15:45:00,19.24,19.27,19.19,19.19,278200.0,13.4942,13.5152,13.4591,13.4591,278200.0
2009-02-23 15:50:00,19.2,19.23,19.14,19.21,231100.0,13.4661,13.4872,13.424,13.4731,231100.0
2009-02-23 15:55:00,19.21,19.26,19.18,19.25,642400.0,13.4731,13.5082,13.4521,13.5012,642400.0
2009-02-24 09:30:00,19.37,19.38,19.17,19.2,304200.0,13.5854,13.5924,13.4451,13.4661,304200.0
2009-02-24 09:35:00,19.2,19.41,19.16,19.37,230800.0,13.4661,13.6134,13.4381,13.5854,230800.0
2009-02-24 09:40:00,19.36,19.36,19.22,19.26,88100.0,13.5783,13.5783,13.4802,13.5082,88100.0
2009-02-24 09:45:00,19.27,19.32,19.23,19.26,104400.0,13.5152,13.5503,13.4872,13.5082,104400.0
2009-02-24 09:50:00,19.26,19.38,19.26,19.29,116600.0,13.5082,13.5924,13.5082,13.5292,116600.0
2009-02-24 09:55:00,19.29,19.33,19.26,19.31,183700.0,13.5292,13.5573,13.5082,13.5433,183700.0
2009-02-24 10:00:00,19.31,19.31,19.18,19.22,547700.0,13.5433,13.5433,13.4521,13.4802,547700.0
2009-02-24 10:05:00,19.22,19.27,19.2,19.24,194400.0,13.4802,13.5152,13.4661,13.4942,194400.0
2009-02-24 10:10:00,19.24,19.25,19.07,19.07,151600.0,13.4942,13.5012,13.3749,13.3749,151600.0
2009-02-24 10:15:00,19.06,19.08,19.02,19.06,163600.0,13.3679,13.382,13.3399,13.3679,163600.0
2009-02-24 10:20:00,19.06,19.1,19.03,19.1,86100.0,13.3679,13.396,13.3469,13.396,86100.0
2009-02-24 10:25:00,19.09,19.26,19.06,19.23,85900.0,13.389,13.5082,13.3679,13.4872,85900.0
2009-02-24 10:30:00,19.22,19.27,19.2,19.24,99300.0,13.4802,13.5152,13.4661,13.4942,99300.0
2009-02-24 10:35:00,19.25,19.29,19.23,19.26,59700.0,13.5012,13.5292,13.4872,13.5082,59700.0
2009-02-24 10:40:00,19.26,19.26,19.21,19.25,38000.0,13.5082,13.5082,13.4731,13.5012,38000.0
2009-02-24 10:45:00,19.25,19.4,19.25,19.38,125700.0,13.5012,13.6064,13.5012,13.5924,125700.0
2009-02-24 10:50:00,19.39,19.39,19.34,19.35,57700.0,13.5994,13.5994,13.5643,13.5713,57700.0
2009-02-24 10:55:00,19.36,19.38,19.28,19.3,50300.0,13.5783,13.5924,13.5222,13.5363,50300.0
2009-02-24 11:00:00,19.3,19.37,19.29,19.34,112900.0,13.5363,13.5854,13.5292,13.5643,112900.0
2009-02-24 11:05:00,19.34,19.4,19.33,19.33,62200.0,13.5643,13.6064,13.5573,13.5573,62200.0
2009-02-24 11:10:00,19.33,19.39,19.29,19.36,84500.0,13.5573,13.5994,13.5292,13.5783,84500.0
2009-02-24 11:15:00,19.36,19.43,19.36,19.41,47900.0,13.5783,13.6274,13.5783,13.6134,47900.0
2009-02-24 11:20:00,19.41,19.45,19.36,19.39,60100.0,13.6134,13.6415,13.5783,13.5994,60100.0
2009-02-24 11:25:00,19.38,19.41,19.36,19.4,59200.0,13.5924,13.6134,13.5783,13.6064,59200.0
2009-02-24 11:30:00,19.4,19.41,19.28,19.29,46900.0,13.6064,13.6134,13.5222,13.5292,46900.0
2009-02-24 11:35:00,19.28,19.32,19.27,19.29,51500.0,13.5222,13.5503,13.5152,13.5292,51500.0
2009-02-24 11:40:00,19.29,19.32,19.28,19.28,34300.0,13.5292,13.5503,13.5222,13.5222,34300.0
2009-02-24 11:45:00,19.29,19.29,19.12,19.12,45600.0,13.5292,13.5292,13.41,13.41,45600.0
2009-02-24 11:50:00,19.12,19.2,19.12,19.2,58600.0,13.41,13.4661,13.41,13.4661,58600.0
2009-02-24 11:55:00,19.2,19.21,19.15,19.17,27000.0,13.4661,13.4731,13.4311,13.4451,27000.0
2009-02-24 12:00:00,19.16,19.21,19.15,19.2,28600.0,13.4381,13.4731,13.4311,13.4661,28600.0
2009-02-24 12:05:00,19.19,19.19,19.1,19.11,59100.0,13.4591,13.4591,13.396,13.403,59100.0
2009-02-24 12:10:00,19.12,19.12,19.09,19.1,34400.0,13.41,13.41,13.389,13.396,34400.0
2009-02-24 12:15:00,19.09,19.13,19.04,19.13,45900.0,13.389,13.417,13.3539,13.417,45900.0
2009-02-24 12:20:00,19.13,19.17,19.11,19.11,35200.0,13.417,13.4451,13.403,13.403,35200.0
2009-02-24 12:25:00,19.12,19.16,19.11,19.16,98400.0,13.41,13.4381,13.403,13.4381,98400.0
2009-02-24 12:30:00,19.16,19.2,19.16,19.19,38200.0,13.4381,13.4661,13.4381,13.4591,38200.0
2009-02-24 12:35:00,19.18,19.29,19.18,19.26,82500.0,13.4521,13.5292,13.4521,13.5082,82500.0
2009-02-24 12:40:00,19.25,19.3,19.24,19.28,38900.0,13.5012,13.5363,13.4942,13.5222,38900.0
2009-02-24 12:45:00,19.29,19.32,19.29,19.32,28400.0,13.5292,13.5503,13.5292,13.5503,28400.0
2009-02-24 12:50:00,19.32,19.36,19.31,19.31,32300.0,13.5503,13.5783,13.5433,13.5433,32300.0
2009-02-24 12:55:00,19.31,19.34,19.3,19.32,33500.0,13.5433,13.5643,13.5363,13.5503,33500.0
2009-02-24 13:00:00,19.32,19.33,19.28,19.33,44200.0,13.5503,13.5573,13.5222,13.5573,44200.0
2009-02-24 13:05:00,19.34,19.37,19.34,19.37,23100.0,13.5643,13.5854,13.5643,13.5854,23100.0
2009-02-24 13:10:00,19.36,19.37,19.27,19.27,61000.0,13.5783,13.5854,13.5152,13.5152,61000.0
2009-02-24 13:15:00,19.28,19.31,19.27,19.3,29500.0,13.5222,13.5433,13.5152,13.5363,29500.0
2009-02-24 13:20:00,19.3,19.46,19.3,19.44,48600.0,13.5363,13.6485,13.5363,13.6345,48600.0
2009-02-24 13:25:00,19.45,19.53,19.45,19.53,47000.0,13.6415,13.6976,13.6415,13.6976,47000.0
2009-02-24 13:30:00,19.54,19.58,19.51,19.57,78600.0,13.7046,13.7326,13.6835,13.7256,78600.0
2009-02-24 13:35:00,19.56,19.57,19.51,19.56,59500.0,13.7186,13.7256,13.6835,13.7186,59500.0
2009-02-24 13:40:00,19.56,19.59,19.48,19.48,49500.0,13.7186,13.7397,13.6625,13.6625,49500.0
2009-02-24 13:45:00,19.49,19.52,19.49,19.51,56100.0,13.6695,13.6906,13.6695,13.6835,56100.0
2009-02-24 13:50:00,19.52,19.59,19.52,19.53,36300.0,13.6906,13.7397,13.6906,13.6976,36300.0
2009-02-24 13:55:00,19.54,19.63,19.54,19.63,55400.0,13.7046,13.7677,13.7046,13.7677,55400.0
2009-02-24 14:00:00,19.62,19.67,19.61,19.64,66200.0,13.7607,13.7958,13.7537,13.7747,66200.0
2009-02-24 14:05:00,19.63,19.66,19.62,19.63,90000.0,13.7677,13.7888,13.7607,13.7677,90000.0
2009-02-24 14:10:00,19.63,19.63,19.6,19.62,65200.0,13.7677,13.7677,13.7467,13.7607,65200.0
2009-02-24 14:15:00,19.62,19.77,19.62,19.77,96200.0,13.7607,13.8659,13.7607,13.8659,96200.0
2009-02-24 14:20:00,19.77,19.82,19.74,19.81,88900.0,13.8659,13.901,13.8449,13.894,88900.0
2009-02-24 14:25:00,19.81,19.82,19.75,19.77,96000.0,13.894,13.901,13.8519,13.8659,96000.0
2009-02-24 14:30:00,19.77,19.78,19.71,19.73,94100.0,13.8659,13.8729,13.8238,13.8378,94100.0
2009-02-24 14:35:00,19.73,19.76,19.69,19.72,34400.0,13.8378,13.8589,13.8098,13.8308,34400.0
2009-02-24 14:40:00,19.73,19.76,19.68,19.7,56500.0,13.8378,13.8589,13.8028,13.8168,56500.0
2009-02-24 14:45:00,19.7,19.74,19.69,19.74,56900.0,13.8168,13.8449,13.8098,13.8449,56900.0
2009-02-24 14:50:00,19.74,19.76,19.7,19.72,23600.0,13.8449,13.8589,13.8168,13.8308,23600.0
2009-02-24 14:55:00,19.72,19.82,19.72,19.8,115300.0,13.8308,13.901,13.8308,13.8869,115300.0
2009-02-24 15:00:00,19.8,19.88,19.8,19.84,178200.0,13.8869,13.9431,13.8869,13.915,178200.0
2009-02-24 15:05:00,19.84,19.89,19.82,19.88,75300.0,13.915,13.9501,13.901,13.9431,75300.0
2009-02-24 15:10:00,19.89,19.93,19.86,19.93,38400.0,13.9501,13.9781,13.929,13.9781,38400.0
2009-02-24 15:15:00,19.93,19.96,19.91,19.96,143700.0,13.9781,13.9992,13.9641,13.9992,143700.0
2009-02-24 15:20:00,19.97,19.97,19.91,19.93,71000.0,14.0062,14.0062,13.9641,13.9781,71000.0
2009-02-24 15:25:00,19.93,19.95,19.86,19.87,54600.0,13.9781,13.9921,13.929,13.936,54600.0
2009-02-24 15:30:00,19.87,19.9,19.79,19.83,94600.0,13.936,13.9571,13.8799,13.908,94600.0
2009-02-24 15:35:00,19.83,19.88,19.82,19.88,89000.0,13.908,13.9431,13.901,13.9431,89000.0
2009-02-24 15:40:00,19.88,19.94,19.88,19.89,125000.0,13.9431,13.9851,13.9431,13.9501,125000.0
2009-02-24 15:45:00,19.89,19.95,19.88,19.95,748100.0,13.9501,13.9921,13.9431,13.9921,748100.0
2009-02-24 15:50:00,19.94,19.96,19.91,19.95,214500.0,13.9851,13.9992,13.9641,13.9921,214500.0
2009-02-24 15:55:00,19.94,19.95,19.84,19.87,380000.0,13.9851,13.9921,13.915,13.936,380000.0
2009-02-25 09:30:00,19.96,20.04,19.91,19.99,207800.0,13.9992,14.0553,13.9641,14.0202,207800.0
2009-02-25 09:35:00,19.99,20.08,19.92,19.95,452200.0,14.0202,14.0833,13.9711,13.9921,452200.0
2009-02-25 09:40:00,19.95,19.97,19.8,19.81,433000.0,13.9921,14.0062,13.8869,13.894,433000.0
2009-02-25 09:45:00,19.81,19.81,19.75,19.77,337800.0,13.894,13.894,13.8519,13.8659,337800.0
2009-02-25 09:50:00,19.77,19.79,19.72,19.77,71800.0,13.8659,13.8799,13.8308,13.8659,71800.0
2009-02-25 09:55:00,19.77,19.78,19.71,19.74,107600.0,13.8659,13.8729,13.8238,13.8449,107600.0
2009-02-25 10:00:00,19.73,19.73,19.58,19.6,564600.0,13.8378,13.8378,13.7326,13.7467,564600.0
2009-02-25 10:05:00,19.6,19.6,19.53,19.58,139300.0,13.7467,13.7467,13.6976,13.7326,139300.0
2009-02-25 10:10:00,19.57,19.59,19.53,19.53,108200.0,13.7256,13.7397,13.6976,13.6976,108200.0
2009-02-25 10:15:00,19.53,19.53,19.45,19.53,91800.0,13.6976,13.6976,13.6415,13.6976,91800.0
2009-02-25 10:20:00,19.53,19.55,19.5,19.54,63000.0,13.6976,13.7116,13.6765,13.7046,63000.0
2009-02-25 10:25:00,19.54,19.63,19.51,19.63,109200.0,13.7046,13.7677,13.6835,13.7677,109200.0
2009-02-25 10:30:00,19.63,19.64,19.55,19.55,144200.0,13.7677,13.7747,13.7116,13.7116,144200.0
2009-02-25 10:35:00,19.55,19.56,19.49,19.52,85100.0,13.7116,13.7186,13.6695,13.6906,85100.0
2009-02-25 10:40:00,19.51,19.54,19.39,19.4,95700.0,13.6835,13.7046,13.5994,13.6064,95700.0
2009-02-25 10:45:00,19.4,19.46,19.4,19.43,130000.0,13.6064,13.6485,13.6064,13.6274,130000.0
2009-02-25 10:50:00,19.44,19.48,19.43,19.48,66000.0,13.6345,13.6625,13.6274,13.6625,66000.0
2009-02-25 10:55:00,19.47,19.5,19.46,19.47,49700.0,13.6555,13.6765,13.6485,13.6555,49700.0
2009-02-25 11:00:00,19.46,19.51,19.46,19.51,45700.0,13.6485,13.6835,13.6485,13.6835,45700.0
2009-02-25 11:05:00,19.52,19.57,19.51,19.55,66700.0,13.6906,13.7256,13.6835,13.7116,66700.0
2009-02-25 11:10:00,19.55,19.56,19.53,19.56,43200.0,13.7116,13.7186,13.6976,13.7186,43200.0
2009-02-25 11:15:00,19.56,19.6,19.53,19.59,74900.0,13.7186,13.7467,13.6976,13.7397,74900.0
2009-02-25 11:20:00,19.6,19.65,19.59,19.64,50600.0,13.7467,13.7817,13.7397,13.7747,50600.0
2009-02-25 11:25:00,19.64,19.66,19.61,19.62,33300.0,13.7747,13.7888,13.7537,13.7607,33300.0
2009-02-25 11:30:00,19.62,19.62,19.58,19.61,93900.0,13.7607,13.7607,13.7326,13.7537,93900.0
2009-02-25 11:35:00,19.62,19.64,19.58,19.6,69600.0,13.7607,13.7747,13.7326,13.7467,69600.0
2009-02-25 11:40:00,19.6,19.68,19.6,19.67,314500.0,13.7467,13.8028,13.7467,13.7958,314500.0
2009-02-25 11:45:00,19.68,19.73,19.66,19.66,234900.0,13.8028,13.8378,13.7888,13.7888,234900.0
2009-02-25 11:50:00,19.66,19.66,19.59,19.6,167600.0,13.7888,13.7888,13.7397,13.7467,167600.0
2009-02-25 11:55:00,19.6,19.6,19.51,19.53,155000.0,13.7467,13.7467,13.6835,13.6976,155000.0
2009-02-25 12:00:00,19.53,19.6,19.53,19.58,44400.0,13.6976,13.7467,13.6976,13.7326,44400.0
2009-02-25 12:05:00,19.58,19.59,19.55,19.58,44900.0,13.7326,13.7397,13.7116,13.7326,44900.0
2009-02-25 12:10:00,19.58,19.59,19.51,19.53,50100.0,13.7326,13.7397,13.6835,13.6976,50100.0
2009-02-25 12:15:00,19.53,19.55,19.5,19.51,41300.0,13.6976,13.7116,13.6765,13.6835,41300.0
2009-02-25 12:20:00,19.51,19.54,19.5,19.51,39600.0,13.6835,13.7046,13.6765,13.6835,39600.0
2009-02-25 12:25:00,19.51,19.52,19.49,19.49,45700.0,13.6835,13.6906,13.6695,13.6695,45700.0
2009-02-25 12:30:00,19.49,19.51,19.48,19.48,69600.0,13.6695,13.6835,13.6625,13.6625,69600.0
2009-02-25 12:35:00,19.5,19.52,19.48,19.52,68400.0,13.6765,13.6906,13.6625,13.6906,68400.0
2009-02-25 12:40:00,19.52,19.52,19.45,19.45,33300.0,13.6906,13.6906,13.6415,13.6415,33300.0
2009-02-25 12:45:00,19.44,19.46,19.41,19.45,37200.0,13.6345,13.6485,13.6134,13.6415,37200.0
2009-02-25 12:50:00,19.45,19.48,19.42,19.44,27200.0,13.6415,13.6625,13.6204,13.6345,27200.0
2009-02-25 12:55:00,19.43,19.49,19.42,19.48,35200.0,13.6274,13.6695,13.6204,13.6625,35200.0
2009-02-25 13:00:00,19.48,19.59,19.47,19.55,53800.0,13.6625,13.7397,13.6555,13.7116,53800.0
2009-02-25 13:05:00,19.54,19.59,19.52,19.56,49600.0,13.7046,13.7397,13.6906,13.7186,49600.0
2009-02-25 13:10:00,19.57,19.57,19.5,19.54,38900.0,13.7256,13.7256,13.6765,13.7046,38900.0
2009-02-25 13:15:00,19.53,19.53,19.52,19.52,30400.0,13.6976,13.6976,13.6906,13.6906,30400.0
2009-02-25 13:20:00,19.53,19.53,19.46,19.49,49200.0,13.6976,13.6976,13.6485,13.6695,49200.0
2009-02-25 13:25:00,19.5,19.53,19.49,19.49,31700.0,13.6765,13.6976,13.6695,13.6695,31700.0
2009-02-25 13:30:00,19.49,19.56,19.49,19.55,65800.0,13.6695,13.7186,13.6695,13.7116,65800.0
2009-02-25 13:35:00,19.56,19.63,19.56,19.62,39700.0,13.7186,13.7677,13.7186,13.7607,39700.0
2009-02-25 13:40:00,19.63,19.7,19.63,19.66,46600.0,13.7677,13.8168,13.7677,13.7888,46600.0
2009-02-25 13:45:00,19.65,19.79,19.65,19.79,38800.0,13.7817,13.8799,13.7817,13.8799,38800.0
2009-02-25 13:50:00,19.79,19.83,19.75,19.82,84400.0,13.8799,13.908,13.8519,13.901,84400.0
2009-02-25 13:55:00,19.83,19.87,19.82,19.84,73700.0,13.908,13.936,13.901,13.915,73700.0
2009-02-25 14:00:00,19.84,19.88,19.72,19.73,136800.0,13.915,13.9431,13.8308,13.8378,136800.0
2009-02-25 14:05:00,19.73,19.74,19.6,19.64,122600.0,13.8378,13.8449,13.7467,13.7747,122600.0
2009-02-25 14:10:00,19.64,19.67,19.52,19.57,1083300.0,13.7747,13.7958,13.6906,13.7256,1083300.0
2009-02-25 14:15:00,19.56,19.65,19.52,19.56,423100.0,13.7186,13.7817,13.6906,13.7186,423100.0
2009-02-25 14:20:00,19.56,19.64,19.52,19.64,161500.0,13.7186,13.7747,13.6906,13.7747,161500.0
2009-02-25 14:25:00,19.63,19.66,19.58,19.64,90300.0,13.7677,13.7888,13.7326,13.7747,90300.0
2009-02-25 14:30:00,19.65,19.66,19.59,19.61,112200.0,13.7817,13.7888,13.7397,13.7537,112200.0
2009-02-25 14:35:00,19.61,19.64,19.57,19.6,63800.0,13.7537,13.7747,13.7256,13.7467,63800.0
2009-02-25 14:40:00,19.6,19.71,19.59,19.69,68400.0,13.7467,13.8238,13.7397,13.8098,68400.0
2009-02-25 14:45:00,19.69,19.7,19.6,19.61,44200.0,13.8098,13.8168,13.7467,13.7537,44200.0
2009-02-25 14:50:00,19.61,19.72,19.61,19.69,60700.0,13.7537,13.8308,13.7537,13.8098,60700.0
2009-02-25 14:55:00,19.69,19.71,19.62,19.66,75000.0,13.8098,13.8238,13.7607,13.7888,75000.0
2009-02-25 15:00:00,19.65,19.7,19.62,19.69,58600.0,13.7817,13.8168,13.7607,13.8098,58600.0
2009-02-25 15:05:00,19.7,19.77,19.7,19.76,63000.0,13.8168,13.8659,13.8168,13.8589,63000.0
2009-02-25 15:10:00,19.75,19.76,19.66,19.74,101600.0,13.8519,13.8589,13.7888,13.8449,101600.0
2009-02-25 15:15:00,19.74,19.89,19.73,19.85,390800.0,13.8449,13.9501,13.8378,13.922,390800.0
2009-02-25 15:20:00,19.85,19.91,19.81,19.87,124300.0,13.922,13.9641,13.894,13.936,124300.0
2009-02-25 15:25:00,19.87,19.96,19.86,19.88,231100.0,13.936,13.9992,13.929,13.9431,231100.0
2009-02-25 15:30:00,19.88,19.9,19.85,19.88,74500.0,13.9431,13.9571,13.922,13.9431,74500.0
2009-02-25 15:35:00,19.88,19.9,19.81,19.83,60900.0,13.9431,13.9571,13.894,13.908,60900.0
2009-02-25 15:40:00,19.83,19.84,19.74,19.74,239100.0,13.908,13.915,13.8449,13.8449,239100.0
2009-02-25 15:45:00,19.75,19.79,19.71,19.73,272400.0,13.8519,13.8799,13.8238,13.8378,272400.0
2009-02-25 15:50:00,19.72,19.73,19.65,19.65,282400.0,13.8308,13.8378,13.7817,13.7817,282400.0
2009-02-25 15:55:00,19.65,19.66,19.55,19.57,295500.0,13.7817,13.7888,13.7116,13.7256,295500.0
2009-02-26 09:30:00,19.87,19.89,19.73,19.88,85600.0,13.936,13.9501,13.8378,13.9431,85600.0
2009-02-26 09:35:00,19.87,19.95,19.86,19.87,65800.0,13.936,13.9921,13.929,13.936,65800.0
2009-02-26 09:40:00,19.87,19.98,19.84,19.95,84800.0,13.936,14.0132,13.915,13.9921,84800.0
2009-02-26 09:45:00,19.95,19.95,19.8,19.83,98200.0,13.9921,13.9921,13.8869,13.908,98200.0
2009-02-26 09:50:00,19.82,19.95,19.81,19.95,91800.0,13.901,13.9921,13.894,13.9921,91800.0
2009-02-26 09:55:00,19.94,19.96,19.89,19.96,78700.0,13.9851,13.9992,13.9501,13.9992,78700.0
2009-02-26 10:00:00,19.95,20.07,19.92,20.06,238100.0,13.9921,14.0763,13.9711,14.0693,238100.0
2009-02-26 10:05:00,20.05,20.13,20.05,20.13,71700.0,14.0623,14.1184,14.0623,14.1184,71700.0
2009-02-26 10:10:00,20.12,20.12,20.01,20.02,82800.0,14.1114,14.1114,14.0342,14.0412,82800.0
2009-02-26 10:15:00,20.02,20.08,19.98,20.06,42300.0,14.0412,14.0833,14.0132,14.0693,42300.0
2009-02-26 10:20:00,20.06,20.17,20.06,20.14,74000.0,14.0693,14.1464,14.0693,14.1254,74000.0
2009-02-26 10:25:00,20.15,20.21,20.15,20.18,414900.0,14.1324,14.1745,14.1324,14.1535,414900.0
2009-02-26 10:30:00,20.18,20.23,20.13,20.21,252100.0,14.1535,14.1885,14.1184,14.1745,252100.0
2009-02-26 10:35:00,20.21,20.25,20.2,20.24,86200.0,14.1745,14.2026,14.1675,14.1955,86200.0
2009-02-26 10:40:00,20.24,20.28,20.24,20.26,51500.0,14.1955,14.2236,14.1955,14.2096,51500.0
2009-02-26 10:45:00,20.26,20.32,20.26,20.3,57400.0,14.2096,14.2516,14.2096,14.2376,57400.0
2009-02-26 10:50:00,20.29,20.3,20.21,20.21,56900.0,14.2306,14.2376,14.1745,14.1745,56900.0
2009-02-26 10:55:00,20.21,20.26,20.21,20.25,62100.0,14.1745,14.2096,14.1745,14.2026,62100.0
2009-02-26 11:00:00,20.25,20.26,20.17,20.18,66100.0,14.2026,14.2096,14.1464,14.1535,66100.0
2009-02-26 11:05:00,20.18,20.18,20.13,20.14,49900.0,14.1535,14.1535,14.1184,14.1254,49900.0
2009-02-26 11:10:00,20.14,20.17,20.12,20.15,60000.0,14.1254,14.1464,14.1114,14.1324,60000.0
2009-02-26 11:15:00,20.15,20.16,20.11,20.16,58700.0,14.1324,14.1394,14.1044,14.1394,58700.0
2009-02-26 11:20:00,20.16,20.19,20.15,20.17,127200.0,14.1394,14.1605,14.1324,14.1464,127200.0
2009-02-26 11:25:00,20.16,20.18,20.11,20.11,16400.0,14.1394,14.1535,14.1044,14.1044,16400.0
2009-02-26 11:30:00,20.1,20.11,20.08,20.09,26900.0,14.0974,14.1044,14.0833,14.0903,26900.0
2009-02-26 11:35:00,20.1,20.13,20.1,20.11,8300.0,14.0974,14.1184,14.0974,14.1044,8300.0
2009-02-26 11:40:00,20.11,20.11,20.03,20.04,32800.0,14.1044,14.1044,14.0483,14.0553,32800.0
2009-02-26 11:45:00,20.04,20.06,20.03,20.05,26800.0,14.0553,14.0693,14.0483,14.0623,26800.0
2009-02-26 11:50:00,20.06,20.13,20.06,20.11,34500.0,14.0693,14.1184,14.0693,14.1044,34500.0
2009-02-26 11:55:00,20.12,20.13,20.08,20.11,40100.0,14.1114,14.1184,14.0833,14.1044,40100.0
2009-02-26 12:00:00,20.12,20.15,20.11,20.11,27500.0,14.1114,14.1324,14.1044,14.1044,27500.0
2009-02-26 12:05:00,20.11,20.16,20.11,20.16,18300.0,14.1044,14.1394,14.1044,14.1394,18300.0
2009-02-26 12:10:00,20.16,20.16,20.14,20.15,11800.0,14.1394,14.1394,14.1254,14.1324,11800.0
2009-02-26 12:15:00,20.16,20.16,20.11,20.12,34800.0,14.1394,14.1394,14.1044,14.1114,34800.0
2009-02-26 12:20:00,20.12,20.12,20.03,20.03,127400.0,14.1114,14.1114,14.0483,14.0483,127400.0
2009-02-26 12:25:00,20.03,20.04,19.95,19.98,207900.0,14.0483,14.0553,13.9921,14.0132,207900.0
2009-02-26 12:30:00,19.97,19.99,19.96,19.98,35700.0,14.0062,14.0202,13.9992,14.0132,35700.0
2009-02-26 12:35:00,19.98,20.0,19.96,19.97,9700.0,14.0132,14.0272,13.9992,14.0062,9700.0
2009-02-26 12:40:00,19.97,19.98,19.94,19.95,9300.0,14.0062,14.0132,13.9851,13.9921,9300.0
2009-02-26 12:45:00,19.95,20.01,19.95,20.01,54500.0,13.9921,14.0342,13.9921,14.0342,54500.0
2009-02-26 12:50:00,20.02,20.02,19.98,20.02,25700.0,14.0412,14.0412,14.0132,14.0412,25700.0
2009-02-26 12:55:00,20.02,20.02,19.92,19.95,113700.0,14.0412,14.0412,13.9711,13.9921,113700.0
2009-02-26 13:00:00,19.96,19.97,19.93,19.94,42400.0,13.9992,14.0062,13.9781,13.9851,42400.0
2009-02-26 13:05:00,19.94,19.95,19.88,19.88,24800.0,13.9851,13.9921,13.9431,13.9431,24800.0
2009-02-26 13:10:00,19.87,19.87,19.8,19.85,59400.0,13.936,13.936,13.8869,13.922,59400.0
2009-02-26 13:15:00,19.85,19.89,19.84,19.86,25300.0,13.922,13.9501,13.915,13.929,25300.0
2009-02-26 13:20:00,19.85,19.91,19.85,19.88,38700.0,13.922,13.9641,13.922,13.9431,38700.0
2009-02-26 13:25:00,19.87,19.95,19.85,19.93,36500.0,13.936,13.9921,13.922,13.9781,36500.0
2009-02-26 13:30:00,19.93,19.93,19.89,19.93,38200.0,13.9781,13.9781,13.9501,13.9781,38200.0
2009-02-26 13:35:00,19.93,19.94,19.89,19.9,44000.0,13.9781,13.9851,13.9501,13.9571,44000.0
2009-02-26 13:40:00,19.9,20.02,19.89,19.98,32300.0,13.9571,14.0412,13.9501,14.0132,32300.0
2009-02-26 13:45:00,19.99,20.01,19.97,19.99,43300.0,14.0202,14.0342,14.0062,14.0202,43300.0
2009-02-26 13:50:00,19.98,20.02,19.97,19.98,22000.0,14.0132,14.0412,14.0062,14.0132,22000.0
2009-02-26 13:55:00,19.98,19.99,19.94,19.98,38700.0,14.0132,14.0202,13.9851,14.0132,38700.0
2009-02-26 14:00:00,19.98,19.98,19.91,19.95,42400.0,14.0132,14.0132,13.9641,13.9921,42400.0
2009-02-26 14:05:00,19.94,19.95,19.87,19.91,47900.0,13.9851,13.9921,13.936,13.9641,47900.0
2009-02-26 14:10:00,19.92,19.97,19.91,19.97,33800.0,13.9711,14.0062,13.9641,14.0062,33800.0
2009-02-26 14:15:00,19.97,19.99,19.95,19.98,32600.0,14.0062,14.0202,13.9921,14.0132,32600.0
2009-02-26 14:20:00,20.0,20.05,20.0,20.0,27400.0,14.0272,14.0623,14.0272,14.0272,27400.0
2009-02-26 14:25:00,20.0,20.02,19.98,20.0,20100.0,14.0272,14.0412,14.0132,14.0272,20100.0
2009-02-26 14:30:00,20.0,20.0,19.88,19.91,67700.0,14.0272,14.0272,13.9431,13.9641,67700.0
2009-02-26 14:35:00,19.91,19.93,19.88,19.88,33300.0,13.9641,13.9781,13.9431,13.9431,33300.0
2009-02-26 14:40:00,19.88,19.88,19.82,19.82,51400.0,13.9431,13.9431,13.901,13.901,51400.0
2009-02-26 14:45:00,19.82,19.85,19.81,19.83,40000.0,13.901,13.922,13.894,13.908,40000.0
2009-02-26 14:50:00,19.82,19.85,19.77,19.77,63500.0,13.901,13.922,13.8659,13.8659,63500.0
2009-02-26 14:55:00,19.77,19.78,19.69,19.71,102600.0,13.8659,13.8729,13.8098,13.8238,102600.0
2009-02-26 15:00:00,19.71,19.72,19.63,19.64,112700.0,13.8238,13.8308,13.7677,13.7747,112700.0
2009-02-26 15:05:00,19.64,19.67,19.62,19.63,52900.0,13.7747,13.7958,13.7607,13.7677,52900.0
2009-02-26 15:10:00,19.63,19.65,19.55,19.55,106100.0,13.7677,13.7817,13.7116,13.7116,106100.0
2009-02-26 15:15:00,19.55,19.6,19.51,19.53,104400.0,13.7116,13.7467,13.6835,13.6976,104400.0
2009-02-26 15:20:00,19.53,19.54,19.48,19.51,112600.0,13.6976,13.7046,13.6625,13.6835,112600.0
2009-02-26 15:25:00,19.51,19.53,19.5,19.52,84700.0,13.6835,13.6976,13.6765,13.6906,84700.0
2009-02-26 15:30:00,19.52,19.57,19.49,19.56,98800.0,13.6906,13.7256,13.6695,13.7186,98800.0
2009-02-26 15:35:00,19.58,19.64,19.56,19.58,102900.0,13.7326,13.7747,13.7186,13.7326,102900.0
2009-02-26 15:40:00,19.58,19.65,19.58,19.61,119700.0,13.7326,13.7817,13.7326,13.7537,119700.0
2009-02-26 15:45:00,19.61,19.68,19.6,19.67,177800.0,13.7537,13.8028,13.7467,13.7958,177800.0
2009-02-26 15:50:00,19.66,19.68,19.62,19.64,115100.0,13.7888,13.8028,13.7607,13.7747,115100.0
2009-02-26 15:55:00,19.64,19.65,19.53,19.55,122000.0,13.7747,13.7817,13.6976,13.7116,122000.0
2009-02-27 09:30:00,19.25,19.27,19.0,19.19,88700.0,13.5012,13.5152,13.3259,13.4591,88700.0
2009-02-27 09:35:00,19.19,19.38,19.19,19.22,157200.0,13.4591,13.5924,13.4591,13.4802,157200.0
2009-02-27 09:40:00,19.23,19.33,19.2,19.27,119700.0,13.4872,13.5573,13.4661,13.5152,119700.0
2009-02-27 09:45:00,19.28,19.39,19.27,19.31,81100.0,13.5222,13.5994,13.5152,13.5433,81100.0
2009-02-27 09:50:00,19.32,19.38,19.27,19.38,58700.0,13.5503,13.5924,13.5152,13.5924,58700.0
2009-02-27 09:55:00,19.39,19.52,19.39,19.46,79500.0,13.5994,13.6906,13.5994,13.6485,79500.0
2009-02-27 10:00:00,19.46,19.56,19.46,19.56,122400.0,13.6485,13.7186,13.6485,13.7186,122400.0
2009-02-27 10:05:00,19.56,19.61,19.47,19.47,80100.0,13.7186,13.7537,13.6555,13.6555,80100.0
2009-02-27 10:10:00,19.47,19.52,19.45,19.49,50100.0,13.6555,13.6906,13.6415,13.6695,50100.0
2009-02-27 10:15:00,19.5,19.57,19.45,19.57,61600.0,13.6765,13.7256,13.6415,13.7256,61600.0
2009-02-27 10:20:00,19.57,19.77,19.57,19.7,130600.0,13.7256,13.8659,13.7256,13.8168,130600.0
2009-02-27 10:25:00,19.71,19.74,19.65,19.65,102100.0,13.8238,13.8449,13.7817,13.7817,102100.0
2009-02-27 10:30:00,19.65,19.68,19.64,19.64,54200.0,13.7817,13.8028,13.7747,13.7747,54200.0
2009-02-27 10:35:00,19.63,19.63,19.55,19.61,43300.0,13.7677,13.7677,13.7116,13.7537,43300.0
2009-02-27 10:40:00,19.6,19.68,19.56,19.65,67900.0,13.7467,13.8028,13.7186,13.7817,67900.0
2009-02-27 10:45:00,19.63,19.71,19.57,19.67,82900.0,13.7677,13.8238,13.7256,13.7958,82900.0
2009-02-27 10:50:00,19.68,19.73,19.65,19.67,51600.0,13.8028,13.8378,13.7817,13.7958,51600.0
2009-02-27 10:55:00,19.67,19.69,19.61,19.66,49900.0,13.7958,13.8098,13.7537,13.7888,49900.0
2009-02-27 11:00:00,19.66,19.67,19.6,19.62,40700.0,13.7888,13.7958,13.7467,13.7607,40700.0
2009-02-27 11:05:00,19.62,19.65,19.57,19.63,31700.0,13.7607,13.7817,13.7256,13.7677,31700.0
2009-02-27 11:10:00,19.64,19.66,19.55,19.55,30500.0,13.7747,13.7888,13.7116,13.7116,30500.0
2009-02-27 11:15:00,19.54,19.56,19.51,19.54,27900.0,13.7046,13.7186,13.6835,13.7046,27900.0
2009-02-27 11:20:00,19.53,19.55,19.52,19.53,64900.0,13.6976,13.7116,13.6906,13.6976,64900.0
2009-02-27 11:25:00,19.53,19.56,19.48,19.55,80700.0,13.6976,13.7186,13.6625,13.7116,80700.0
2009-02-27 11:30:00,19.56,19.59,19.55,19.55,40400.0,13.7186,13.7397,13.7116,13.7116,40400.0
2009-02-27 11:35:00,19.57,19.58,19.53,19.57,21200.0,13.7256,13.7326,13.6976,13.7256,21200.0
2009-02-27 11:40:00,19.58,19.68,19.58,19.68,80100.0,13.7326,13.8028,13.7326,13.8028,80100.0
2009-02-27 11:45:00,19.68,19.7,19.61,19.64,62800.0,13.8028,13.8168,13.7537,13.7747,62800.0
2009-02-27 11:50:00,19.64,19.65,19.52,19.55,84600.0,13.7747,13.7817,13.6906,13.7116,84600.0
2009-02-27 11:55:00,19.55,19.6,19.52,19.59,60900.0,13.7116,13.7467,13.6906,13.7397,60900.0
2009-02-27 12:00:00,19.59,19.62,19.58,19.61,72000.0,13.7397,13.7607,13.7326,13.7537,72000.0
2009-02-27 12:05:00,19.61,19.65,19.58,19.6,73000.0,13.7537,13.7817,13.7326,13.7467,73000.0
2009-02-27 12:10:00,19.6,19.64,19.56,19.61,60600.0,13.7467,13.7747,13.7186,13.7537,60600.0
2009-02-27 12:15:00,19.61,19.69,19.6,19.61,56600.0,13.7537,13.8098,13.7467,13.7537,56600.0
2009-02-27 12:20:00,19.61,19.67,19.59,19.67,43700.0,13.7537,13.7958,13.7397,13.7958,43700.0
2009-02-27 12:25:00,19.67,19.73,19.67,19.71,41900.0,13.7958,13.8378,13.7958,13.8238,41900.0
2009-02-27 12:30:00,19.71,19.76,19.71,19.71,60600.0,13.8238,13.8589,13.8238,13.8238,60600.0
2009-02-27 12:35:00,19.71,19.72,19.66,19.67,43000.0,13.8238,13.8308,13.7888,13.7958,43000.0
2009-02-27 12:40:00,19.67,19.7,19.65,19.67,80600.0,13.7958,13.8168,13.7817,13.7958,80600.0
2009-02-27 12:45:00,19.67,19.69,19.66,19.69,68500.0,13.7958,13.8098,13.7888,13.8098,68500.0
2009-02-27 12:50:00,19.69,19.72,19.69,19.71,41400.0,13.8098,13.8308,13.8098,13.8238,41400.0
2009-02-27 12:55:00,19.72,19.77,19.7,19.77,49200.0,13.8308,13.8659,13.8168,13.8659,49200.0
2009-02-27 13:00:00,19.77,19.83,19.76,19.79,97200.0,13.8659,13.908,13.8589,13.8799,97200.0
2009-02-27 13:05:00,19.79,19.83,19.77,19.81,54000.0,13.8799,13.908,13.8659,13.894,54000.0
2009-02-27 13:10:00,19.81,19.82,19.76,19.77,42700.0,13.894,13.901,13.8589,13.8659,42700.0
2009-02-27 13:15:00,19.76,19.76,19.7,19.76,82700.0,13.8589,13.8589,13.8168,13.8589,82700.0
2009-02-27 13:20:00,19.76,19.79,19.72,19.74,52500.0,13.8589,13.8799,13.8308,13.8449,52500.0
2009-02-27 13:25:00,19.74,19.76,19.73,19.73,32600.0,13.8449,13.8589,13.8378,13.8378,32600.0
2009-02-27 13:30:00,19.74,19.8,19.66,19.73,140500.0,13.8449,13.8869,13.7888,13.8378,140500.0
2009-02-27 13:35:00,19.73,19.74,19.59,19.62,158400.0,13.8378,13.8449,13.7397,13.7607,158400.0
2009-02-27 13:40:00,19.61,19.63,19.59,19.61,121700.0,13.7537,13.7677,13.7397,13.7537,121700.0
2009-02-27 13:45:00,19.61,19.7,19.6,19.68,60600.0,13.7537,13.8168,13.7467,13.8028,60600.0
2009-02-27 13:50:00,19.68,19.73,19.65,19.67,352800.0,13.8028,13.8378,13.7817,13.7958,352800.0
2009-02-27 13:55:00,19.67,19.78,19.67,19.75,166500.0,13.7958,13.8729,13.7958,13.8519,166500.0
2009-02-27 14:00:00,19.75,19.81,19.72,19.79,139800.0,13.8519,13.894,13.8308,13.8799,139800.0
2009-02-27 14:05:00,19.78,19.81,19.71,19.72,687700.0,13.8729,13.894,13.8238,13.8308,687700.0
2009-02-27 14:10:00,19.71,19.72,19.68,19.7,84200.0,13.8238,13.8308,13.8028,13.8168,84200.0
2009-02-27 14:15:00,19.71,19.75,19.64,19.67,102200.0,13.8238,13.8519,13.7747,13.7958,102200.0
2009-02-27 14:20:00,19.67,19.69,19.57,19.58,71300.0,13.7958,13.8098,13.7256,13.7326,71300.0
2009-02-27 14:25:00,19.59,19.66,19.53,19.54,84500.0,13.7397,13.7888,13.6976,13.7046,84500.0
2009-02-27 14:30:00,19.55,19.57,19.5,19.55,50800.0,13.7116,13.7256,13.6765,13.7116,50800.0
2009-02-27 14:35:00,19.55,19.56,19.46,19.46,50600.0,13.7116,13.7186,13.6485,13.6485,50600.0
2009-02-27 14:40:00,19.47,19.55,19.46,19.49,187100.0,13.6555,13.7116,13.6485,13.6695,187100.0
2009-02-27 14:45:00,19.48,19.61,19.48,19.59,142300.0,13.6625,13.7537,13.6625,13.7397,142300.0
2009-02-27 14:50:00,19.59,19.62,19.51,19.52,127900.0,13.7397,13.7607,13.6835,13.6906,127900.0
2009-02-27 14:55:00,19.51,19.57,19.51,19.54,41400.0,13.6835,13.7256,13.6835,13.7046,41400.0
2009-02-27 15:00:00,19.53,19.53,19.46,19.49,121000.0,13.6976,13.6976,13.6485,13.6695,121000.0
2009-02-27 15:05:00,19.49,19.49,19.38,19.38,143400.0,13.6695,13.6695,13.5924,13.5924,143400.0
2009-02-27 15:10:00,19.38,19.38,19.3,19.35,104400.0,13.5924,13.5924,13.5363,13.5713,104400.0
2009-02-27 15:15:00,19.34,19.35,19.26,19.28,72500.0,13.5643,13.5713,13.5082,13.5222,72500.0
2009-02-27 15:20:00,19.28,19.34,19.25,19.34,98300.0,13.5222,13.5643,13.5012,13.5643,98300.0
2009-02-27 15:25:00,19.35,19.39,19.34,19.34,75100.0,13.5713,13.5994,13.5643,13.5643,75100.0
2009-02-27 15:30:00,19.34,19.47,19.32,19.45,276700.0,13.5643,13.6555,13.5503,13.6415,276700.0
2009-02-27 15:35:00,19.44,19.46,19.32,19.36,134200.0,13.6345,13.6485,13.5503,13.5783,134200.0
2009-02-27 15:40:00,19.35,19.47,19.35,19.43,384200.0,13.5713,13.6555,13.5713,13.6274,384200.0
2009-02-27 15:45:00,19.43,19.57,19.38,19.53,347700.0,13.6274,13.7256,13.5924,13.6976,347700.0
2009-02-27 15:50:00,19.53,19.55,19.45,19.45,223400.0,13.6976,13.7116,13.6415,13.6415,223400.0
2009-02-27 15:55:00,19.44,19.45,19.32,19.33,276200.0,13.6345,13.6415,13.5503,13.5573,276200.0
2009-03-02 09:30:00,18.82,19.0,18.82,18.89,335400.0,13.1996,13.3259,13.1996,13.2487,335400.0
2009-03-02 09:35:00,18.89,19.04,18.88,19.02,493400.0,13.2487,13.3539,13.2417,13.3399,493400.0
2009-03-02 09:40:00,19.02,19.07,18.98,19.03,136300.0,13.3399,13.3749,13.3118,13.3469,136300.0
2009-03-02 09:45:00,19.03,19.04,18.95,18.99,157900.0,13.3469,13.3539,13.2908,13.3188,157900.0
2009-03-02 09:50:00,18.99,19.08,18.99,19.04,422100.0,13.3188,13.382,13.3188,13.3539,422100.0
2009-03-02 09:55:00,19.03,19.04,18.91,18.91,40800.0,13.3469,13.3539,13.2627,13.2627,40800.0
2009-03-02 10:00:00,18.91,19.04,18.91,18.93,236700.0,13.2627,13.3539,13.2627,13.2768,236700.0
2009-03-02 10:05:00,18.92,18.94,18.8,18.82,134100.0,13.2697,13.2838,13.1856,13.1996,134100.0
2009-03-02 10:10:00,18.81,18.85,18.69,18.69,118900.0,13.1926,13.2206,13.1084,13.1084,118900.0
2009-03-02 10:15:00,18.7,18.73,18.66,18.67,128700.0,13.1154,13.1365,13.0874,13.0944,128700.0
2009-03-02 10:20:00,18.66,18.71,18.64,18.71,81200.0,13.0874,13.1225,13.0734,13.1225,81200.0
2009-03-02 10:25:00,18.71,18.72,18.66,18.68,435400.0,13.1225,13.1295,13.0874,13.1014,435400.0
2009-03-02 10:30:00,18.68,18.69,18.61,18.61,85900.0,13.1014,13.1084,13.0523,13.0523,85900.0
2009-03-02 10:35:00,18.62,18.64,18.58,18.58,49500.0,13.0593,13.0734,13.0313,13.0313,49500.0
2009-03-02 10:40:00,18.58,18.58,18.5,18.56,75000.0,13.0313,13.0313,12.9752,13.0173,75000.0
2009-03-02 10:45:00,18.56,18.57,18.52,18.52,63200.0,13.0173,13.0243,12.9892,12.9892,63200.0
2009-03-02 10:50:00,18.51,18.51,18.46,18.46,65300.0,12.9822,12.9822,12.9471,12.9471,65300.0
2009-03-02 10:55:00,18.45,18.49,18.42,18.45,89600.0,12.9401,12.9682,12.9191,12.9401,89600.0
2009-03-02 11:00:00,18.45,18.48,18.45,18.45,95000.0,12.9401,12.9611,12.9401,12.9401,95000.0
2009-03-02 11:05:00,18.44,18.44,18.37,18.39,72200.0,12.9331,12.9331,12.884,12.898,72200.0
2009-03-02 11:10:00,18.39,18.4,18.36,18.4,227800.0,12.898,12.905,12.877,12.905,227800.0
2009-03-02 11:15:00,18.39,18.42,18.38,18.41,57000.0,12.898,12.9191,12.891,12.9121,57000.0
2009-03-02 11:20:00,18.42,18.47,18.4,18.4,27600.0,12.9191,12.9541,12.905,12.905,27600.0
2009-03-02 11:25:00,18.4,18.41,18.3,18.3,76500.0,12.905,12.9121,12.8349,12.8349,76500.0
2009-03-02 11:30:00,18.31,18.32,18.27,18.32,75700.0,12.8419,12.8489,12.8139,12.8489,75700.0
2009-03-02 11:35:00,18.32,18.32,18.23,18.25,49300.0,12.8489,12.8489,12.7858,12.7998,49300.0
2009-03-02 11:40:00,18.25,18.31,18.25,18.3,337100.0,12.7998,12.8419,12.7998,12.8349,337100.0
2009-03-02 11:45:00,18.3,18.33,18.3,18.31,114700.0,12.8349,12.8559,12.8349,12.8419,114700.0
2009-03-02 11:50:00,18.32,18.32,18.23,18.25,64100.0,12.8489,12.8489,12.7858,12.7998,64100.0
2009-03-02 11:55:00,18.25,18.32,18.23,18.32,255400.0,12.7998,12.8489,12.7858,12.8489,255400.0
2009-03-02 12:00:00,18.33,18.35,18.26,18.28,60600.0,12.8559,12.87,12.8068,12.8209,60600.0
2009-03-02 12:05:00,18.29,18.36,18.28,18.36,78300.0,12.8279,12.877,12.8209,12.877,78300.0
2009-03-02 12:10:00,18.35,18.39,18.29,18.3,1045600.0,12.87,12.898,12.8279,12.8349,1045600.0
2009-03-02 12:15:00,18.3,18.34,18.29,18.3,195100.0,12.8349,12.863,12.8279,12.8349,195100.0
2009-03-02 12:20:00,18.31,18.39,18.31,18.39,29100.0,12.8419,12.898,12.8419,12.898,29100.0
2009-03-02 12:25:00,18.38,18.42,18.36,18.38,118600.0,12.891,12.9191,12.877,12.891,118600.0
2009-03-02 12:30:00,18.38,18.42,18.36,18.39,31100.0,12.891,12.9191,12.877,12.898,31100.0
2009-03-02 12:35:00,18.38,18.38,18.34,18.34,25400.0,12.891,12.891,12.863,12.863,25400.0
2009-03-02 12:40:00,18.35,18.35,18.33,18.34,31100.0,12.87,12.87,12.8559,12.863,31100.0
2009-03-02 12:45:00,18.34,18.34,18.28,18.3,27800.0,12.863,12.863,12.8209,12.8349,27800.0
2009-03-02 12:50:00,18.31,18.34,18.28,18.31,22800.0,12.8419,12.863,12.8209,12.8419,22800.0
2009-03-02 12:55:00,18.31,18.33,18.26,18.28,54300.0,12.8419,12.8559,12.8068,12.8209,54300.0
2009-03-02 13:00:00,18.28,18.34,18.28,18.31,48900.0,12.8209,12.863,12.8209,12.8419,48900.0
2009-03-02 13:05:00,18.32,18.33,18.27,18.32,18300.0,12.8489,12.8559,12.8139,12.8489,18300.0
2009-03-02 13:10:00,18.33,18.33,18.26,18.27,46700.0,12.8559,12.8559,12.8068,12.8139,46700.0
2009-03-02 13:15:00,18.27,18.29,18.23,18.23,25600.0,12.8139,12.8279,12.7858,12.7858,25600.0
2009-03-02 13:20:00,18.24,18.25,18.22,18.22,10300.0,12.7928,12.7998,12.7788,12.7788,10300.0
2009-03-02 13:25:00,18.22,18.28,18.2,18.26,38700.0,12.7788,12.8209,12.7648,12.8068,38700.0
2009-03-02 13:30:00,18.26,18.27,18.22,18.22,22000.0,12.8068,12.8139,12.7788,12.7788,22000.0
2009-03-02 13:35:00,18.22,18.23,18.2,18.22,24200.0,12.7788,12.7858,12.7648,12.7788,24200.0
2009-03-02 13:40:00,18.22,18.26,18.22,18.22,8600.0,12.7788,12.8068,12.7788,12.7788,8600.0
2009-03-02 13:45:00,18.22,18.29,18.21,18.29,14500.0,12.7788,12.8279,12.7718,12.8279,14500.0
2009-03-02 13:50:00,18.29,18.35,18.29,18.35,208700.0,12.8279,12.87,12.8279,12.87,208700.0
2009-03-02 13:55:00,18.36,18.41,18.34,18.41,16800.0,12.877,12.9121,12.863,12.9121,16800.0
2009-03-02 14:00:00,18.41,18.41,18.36,18.39,20700.0,12.9121,12.9121,12.877,12.898,20700.0
2009-03-02 14:05:00,18.39,18.41,18.35,18.36,133100.0,12.898,12.9121,12.87,12.877,133100.0
2009-03-02 14:10:00,18.36,18.38,18.36,18.37,13000.0,12.877,12.891,12.877,12.884,13000.0
2009-03-02 14:15:00,18.36,18.43,18.36,18.36,97000.0,12.877,12.9261,12.877,12.877,97000.0
2009-03-02 14:20:00,18.35,18.36,18.31,18.31,19700.0,12.87,12.877,12.8419,12.8419,19700.0
2009-03-02 14:25:00,18.31,18.31,18.26,18.28,18600.0,12.8419,12.8419,12.8068,12.8209,18600.0
2009-03-02 14:30:00,18.28,18.37,18.25,18.36,35700.0,12.8209,12.884,12.7998,12.877,35700.0
2009-03-02 14:35:00,18.36,18.42,18.35,18.35,36300.0,12.877,12.9191,12.87,12.87,36300.0
2009-03-02 14:40:00,18.35,18.39,18.32,18.36,51400.0,12.87,12.898,12.8489,12.877,51400.0
2009-03-02 14:45:00,18.35,18.35,18.3,18.32,30500.0,12.87,12.87,12.8349,12.8489,30500.0
2009-03-02 14:50:00,18.31,18.37,18.29,18.31,30700.0,12.8419,12.884,12.8279,12.8419,30700.0
2009-03-02 14:55:00,18.3,18.32,18.27,18.27,30700.0,12.8349,12.8489,12.8139,12.8139,30700.0
2009-03-02 15:00:00,18.27,18.27,18.16,18.17,72900.0,12.8139,12.8139,12.7367,12.7437,72900.0
2009-03-02 15:05:00,18.17,18.17,18.12,18.13,27300.0,12.7437,12.7437,12.7087,12.7157,27300.0
2009-03-02 15:10:00,18.13,18.16,18.11,18.13,265900.0,12.7157,12.7367,12.7016,12.7157,265900.0
2009-03-02 15:15:00,18.13,18.13,18.06,18.06,139300.0,12.7157,12.7157,12.6666,12.6666,139300.0
2009-03-02 15:20:00,18.06,18.09,18.04,18.04,83300.0,12.6666,12.6876,12.6525,12.6525,83300.0
2009-03-02 15:25:00,18.03,18.11,18.03,18.11,86600.0,12.6455,12.7016,12.6455,12.7016,86600.0
2009-03-02 15:30:00,18.12,18.17,18.11,18.13,206300.0,12.7087,12.7437,12.7016,12.7157,206300.0
2009-03-02 15:35:00,18.12,18.13,18.03,18.04,95600.0,12.7087,12.7157,12.6455,12.6525,95600.0
2009-03-02 15:40:00,18.04,18.05,17.95,18.01,216600.0,12.6525,12.6596,12.5894,12.6315,216600.0
2009-03-02 15:45:00,18.02,18.05,17.97,17.98,224100.0,12.6385,12.6596,12.6035,12.6105,224100.0
2009-03-02 15:50:00,17.98,18.06,17.96,18.02,266300.0,12.6105,12.6666,12.5964,12.6385,266300.0
2009-03-02 15:55:00,18.03,18.09,18.02,18.08,404800.0,12.6455,12.6876,12.6385,12.6806,404800.0
2009-03-03 09:30:00,18.32,18.5,18.32,18.48,117500.0,12.8489,12.9752,12.8489,12.9611,117500.0
2009-03-03 09:35:00,18.47,18.52,18.41,18.5,111600.0,12.9541,12.9892,12.9121,12.9752,111600.0
2009-03-03 09:40:00,18.49,18.51,18.44,18.44,133800.0,12.9682,12.9822,12.9331,12.9331,133800.0
2009-03-03 09:45:00,18.43,18.43,18.3,18.33,76800.0,12.9261,12.9261,12.8349,12.8559,76800.0
2009-03-03 09:50:00,18.33,18.47,18.33,18.46,63700.0,12.8559,12.9541,12.8559,12.9471,63700.0
2009-03-03 09:55:00,18.45,18.45,18.33,18.33,40700.0,12.9401,12.9401,12.8559,12.8559,40700.0
2009-03-03 10:00:00,18.31,18.34,18.23,18.34,193500.0,12.8419,12.863,12.7858,12.863,193500.0
2009-03-03 10:05:00,18.33,18.37,18.31,18.33,141200.0,12.8559,12.884,12.8419,12.8559,141200.0
2009-03-03 10:10:00,18.33,18.33,18.23,18.24,160100.0,12.8559,12.8559,12.7858,12.7928,160100.0
2009-03-03 10:15:00,18.25,18.29,18.22,18.27,97200.0,12.7998,12.8279,12.7788,12.8139,97200.0
2009-03-03 10:20:00,18.27,18.37,18.25,18.35,167900.0,12.8139,12.884,12.7998,12.87,167900.0
2009-03-03 10:25:00,18.34,18.37,18.32,18.33,163400.0,12.863,12.884,12.8489,12.8559,163400.0
2009-03-03 10:30:00,18.34,18.37,18.31,18.36,35700.0,12.863,12.884,12.8419,12.877,35700.0
2009-03-03 10:35:00,18.35,18.44,18.32,18.41,88700.0,12.87,12.9331,12.8489,12.9121,88700.0
2009-03-03 10:40:00,18.42,18.45,18.37,18.37,64800.0,12.9191,12.9401,12.884,12.884,64800.0
2009-03-03 10:45:00,18.37,18.4,18.34,18.35,66200.0,12.884,12.905,12.863,12.87,66200.0
2009-03-03 10:50:00,18.35,18.38,18.29,18.32,68900.0,12.87,12.891,12.8279,12.8489,68900.0
2009-03-03 10:55:00,18.33,18.33,18.24,18.27,28600.0,12.8559,12.8559,12.7928,12.8139,28600.0
2009-03-03 11:00:00,18.28,18.31,18.2,18.2,50100.0,12.8209,12.8419,12.7648,12.7648,50100.0
2009-03-03 11:05:00,18.19,18.22,18.15,18.21,28600.0,12.7578,12.7788,12.7297,12.7718,28600.0
2009-03-03 11:10:00,18.21,18.21,18.05,18.08,284100.0,12.7718,12.7718,12.6596,12.6806,284100.0
2009-03-03 11:15:00,18.08,18.08,17.99,18.03,112000.0,12.6806,12.6806,12.6175,12.6455,112000.0
2009-03-03 11:20:00,18.02,18.12,18.02,18.12,41400.0,12.6385,12.7087,12.6385,12.7087,41400.0
2009-03-03 11:25:00,18.12,18.17,18.11,18.12,492900.0,12.7087,12.7437,12.7016,12.7087,492900.0
2009-03-03 11:30:00,18.13,18.19,18.05,18.05,273600.0,12.7157,12.7578,12.6596,12.6596,273600.0
2009-03-03 11:35:00,18.05,18.1,17.98,17.98,216800.0,12.6596,12.6946,12.6105,12.6105,216800.0
2009-03-03 11:40:00,17.99,18.06,17.96,18.04,62400.0,12.6175,12.6666,12.5964,12.6525,62400.0
2009-03-03 11:45:00,18.03,18.03,17.99,18.02,55700.0,12.6455,12.6455,12.6175,12.6385,55700.0
2009-03-03 11:50:00,18.03,18.04,17.93,17.96,361600.0,12.6455,12.6525,12.5754,12.5964,361600.0
2009-03-03 11:55:00,17.97,17.97,17.93,17.94,38700.0,12.6035,12.6035,12.5754,12.5824,38700.0
2009-03-03 12:00:00,17.93,18.04,17.93,18.04,358600.0,12.5754,12.6525,12.5754,12.6525,358600.0
2009-03-03 12:05:00,18.05,18.11,18.05,18.1,259200.0,12.6596,12.7016,12.6596,12.6946,259200.0
2009-03-03 12:10:00,18.11,18.13,18.1,18.12,16000.0,12.7016,12.7157,12.6946,12.7087,16000.0
2009-03-03 12:15:00,18.12,18.2,18.08,18.19,257000.0,12.7087,12.7648,12.6806,12.7578,257000.0
2009-03-03 12:20:00,18.19,18.22,18.18,18.2,35900.0,12.7578,12.7788,12.7507,12.7648,35900.0
2009-03-03 12:25:00,18.2,18.31,18.19,18.3,241700.0,12.7648,12.8419,12.7578,12.8349,241700.0
2009-03-03 12:30:00,18.29,18.29,18.19,18.19,133300.0,12.8279,12.8279,12.7578,12.7578,133300.0
2009-03-03 12:35:00,18.2,18.25,18.16,18.16,38300.0,12.7648,12.7998,12.7367,12.7367,38300.0
2009-03-03 12:40:00,18.17,18.25,18.16,18.24,30200.0,12.7437,12.7998,12.7367,12.7928,30200.0
2009-03-03 12:45:00,18.25,18.28,18.24,18.24,50800.0,12.7998,12.8209,12.7928,12.7928,50800.0
2009-03-03 12:50:00,18.24,18.25,18.11,18.2,329500.0,12.7928,12.7998,12.7016,12.7648,329500.0
2009-03-03 12:55:00,18.19,18.19,18.12,18.13,30600.0,12.7578,12.7578,12.7087,12.7157,30600.0
2009-03-03 13:00:00,18.13,18.15,18.1,18.15,8800.0,12.7157,12.7297,12.6946,12.7297,8800.0
2009-03-03 13:05:00,18.15,18.16,18.1,18.16,18400.0,12.7297,12.7367,12.6946,12.7367,18400.0
2009-03-03 13:10:00,18.16,18.22,18.15,18.18,24000.0,12.7367,12.7788,12.7297,12.7507,24000.0
2009-03-03 13:15:00,18.16,18.25,18.16,18.25,34800.0,12.7367,12.7998,12.7367,12.7998,34800.0
2009-03-03 13:20:00,18.25,18.26,18.23,18.24,25900.0,12.7998,12.8068,12.7858,12.7928,25900.0
2009-03-03 13:25:00,18.25,18.25,18.19,18.19,25600.0,12.7998,12.7998,12.7578,12.7578,25600.0
2009-03-03 13:30:00,18.19,18.22,18.1,18.13,351200.0,12.7578,12.7788,12.6946,12.7157,351200.0
2009-03-03 13:35:00,18.12,18.12,18.02,18.06,98900.0,12.7087,12.7087,12.6385,12.6666,98900.0
2009-03-03 13:40:00,18.07,18.11,18.05,18.09,50200.0,12.6736,12.7016,12.6596,12.6876,50200.0
2009-03-03 13:45:00,18.09,18.1,18.02,18.02,83500.0,12.6876,12.6946,12.6385,12.6385,83500.0
2009-03-03 13:50:00,18.03,18.14,18.03,18.12,42400.0,12.6455,12.7227,12.6455,12.7087,42400.0
2009-03-03 13:55:00,18.12,18.23,18.1,18.2,67600.0,12.7087,12.7858,12.6946,12.7648,67600.0
2009-03-03 14:00:00,18.19,18.24,18.17,18.23,527600.0,12.7578,12.7928,12.7437,12.7858,527600.0
2009-03-03 14:05:00,18.22,18.25,18.2,18.22,164000.0,12.7788,12.7998,12.7648,12.7788,164000.0
2009-03-03 14:10:00,18.22,18.3,18.22,18.3,70300.0,12.7788,12.8349,12.7788,12.8349,70300.0
2009-03-03 14:15:00,18.3,18.3,18.24,18.26,90900.0,12.8349,12.8349,12.7928,12.8068,90900.0
2009-03-03 14:20:00,18.26,18.34,18.25,18.34,65900.0,12.8068,12.863,12.7998,12.863,65900.0
2009-03-03 14:25:00,18.34,18.34,18.3,18.31,44800.0,12.863,12.863,12.8349,12.8419,44800.0
2009-03-03 14:30:00,18.31,18.38,18.29,18.37,79300.0,12.8419,12.891,12.8279,12.884,79300.0
2009-03-03 14:35:00,18.38,18.47,18.38,18.4,73200.0,12.891,12.9541,12.891,12.905,73200.0
2009-03-03 14:40:00,18.41,18.49,18.41,18.44,62000.0,12.9121,12.9682,12.9121,12.9331,62000.0
2009-03-03 14:45:00,18.43,18.44,18.35,18.41,43800.0,12.9261,12.9331,12.87,12.9121,43800.0
2009-03-03 14:50:00,18.41,18.42,18.33,18.38,72300.0,12.9121,12.9191,12.8559,12.891,72300.0
2009-03-03 14:55:00,18.38,18.47,18.37,18.45,86800.0,12.891,12.9541,12.884,12.9401,86800.0
2009-03-03 15:00:00,18.44,18.45,18.39,18.39,76000.0,12.9331,12.9401,12.898,12.898,76000.0
2009-03-03 15:05:00,18.4,18.4,18.32,18.33,75900.0,12.905,12.905,12.8489,12.8559,75900.0
2009-03-03 15:10:00,18.32,18.37,18.25,18.28,119300.0,12.8489,12.884,12.7998,12.8209,119300.0
2009-03-03 15:15:00,18.27,18.33,18.25,18.28,66800.0,12.8139,12.8559,12.7998,12.8209,66800.0
2009-03-03 15:20:00,18.28,18.32,18.16,18.2,101800.0,12.8209,12.8489,12.7367,12.7648,101800.0
2009-03-03 15:25:00,18.2,18.22,18.16,18.17,81400.0,12.7648,12.7788,12.7367,12.7437,81400.0
2009-03-03 15:30:00,18.17,18.2,18.13,18.2,112400.0,12.7437,12.7648,12.7157,12.7648,112400.0
2009-03-03 15:35:00,18.19,18.19,18.09,18.09,105700.0,12.7578,12.7578,12.6876,12.6876,105700.0
2009-03-03 15:40:00,18.09,18.11,18.07,18.08,106700.0,12.6876,12.7016,12.6736,12.6806,106700.0
2009-03-03 15:45:00,18.08,18.11,18.05,18.09,237600.0,12.6806,12.7016,12.6596,12.6876,237600.0
2009-03-03 15:50:00,18.09,18.19,18.06,18.15,300200.0,12.6876,12.7578,12.6666,12.7297,300200.0
2009-03-03 15:55:00,18.15,18.18,18.1,18.11,247700.0,12.7297,12.7507,12.6946,12.7016,247700.0
2009-03-04 09:30:00,18.63,18.74,18.6,18.72,182200.0,13.0664,13.1435,13.0453,13.1295,182200.0
2009-03-04 09:35:00,18.71,18.84,18.71,18.77,170800.0,13.1225,13.2136,13.1225,13.1645,170800.0
2009-03-04 09:40:00,18.77,18.8,18.7,18.72,104400.0,13.1645,13.1856,13.1154,13.1295,104400.0
2009-03-04 09:45:00,18.71,18.74,18.66,18.69,154300.0,13.1225,13.1435,13.0874,13.1084,154300.0
2009-03-04 09:50:00,18.68,18.68,18.63,18.67,105900.0,13.1014,13.1014,13.0664,13.0944,105900.0
2009-03-04 09:55:00,18.65,18.7,18.65,18.69,52700.0,13.0804,13.1154,13.0804,13.1084,52700.0
2009-03-04 10:00:00,18.68,18.75,18.68,18.71,163900.0,13.1014,13.1505,13.1014,13.1225,163900.0
2009-03-04 10:05:00,18.73,18.81,18.72,18.72,74800.0,13.1365,13.1926,13.1295,13.1295,74800.0
2009-03-04 10:10:00,18.73,18.73,18.65,18.69,80900.0,13.1365,13.1365,13.0804,13.1084,80900.0
2009-03-04 10:15:00,18.69,18.73,18.61,18.62,285400.0,13.1084,13.1365,13.0523,13.0593,285400.0
2009-03-04 10:20:00,18.62,18.69,18.6,18.68,106000.0,13.0593,13.1084,13.0453,13.1014,106000.0
2009-03-04 10:25:00,18.67,18.75,18.66,18.75,58300.0,13.0944,13.1505,13.0874,13.1505,58300.0
2009-03-04 10:30:00,18.75,18.77,18.72,18.77,91600.0,13.1505,13.1645,13.1295,13.1645,91600.0
2009-03-04 10:35:00,18.77,18.78,18.72,18.77,65500.0,13.1645,13.1716,13.1295,13.1645,65500.0
2009-03-04 10:40:00,18.77,18.86,18.76,18.84,62000.0,13.1645,13.2277,13.1575,13.2136,62000.0
2009-03-04 10:45:00,18.84,18.86,18.81,18.85,77700.0,13.2136,13.2277,13.1926,13.2206,77700.0
2009-03-04 10:50:00,18.85,18.91,18.82,18.87,57300.0,13.2206,13.2627,13.1996,13.2347,57300.0
2009-03-04 10:55:00,18.86,18.87,18.81,18.84,153100.0,13.2277,13.2347,13.1926,13.2136,153100.0
2009-03-04 11:00:00,18.84,19.0,18.84,18.92,154900.0,13.2136,13.3259,13.2136,13.2697,154900.0
2009-03-04 11:05:00,18.91,18.99,18.91,18.94,53300.0,13.2627,13.3188,13.2627,13.2838,53300.0
2009-03-04 11:10:00,18.94,19.0,18.94,18.95,50800.0,13.2838,13.3259,13.2838,13.2908,50800.0
2009-03-04 11:15:00,18.96,18.96,18.88,18.9,17200.0,13.2978,13.2978,13.2417,13.2557,17200.0
2009-03-04 11:20:00,18.9,18.91,18.83,18.9,28700.0,13.2557,13.2627,13.2066,13.2557,28700.0
2009-03-04 11:25:00,18.89,18.95,18.87,18.94,60500.0,13.2487,13.2908,13.2347,13.2838,60500.0
2009-03-04 11:30:00,18.93,18.95,18.86,18.87,42100.0,13.2768,13.2908,13.2277,13.2347,42100.0
2009-03-04 11:35:00,18.86,18.88,18.82,18.82,158900.0,13.2277,13.2417,13.1996,13.1996,158900.0
2009-03-04 11:40:00,18.82,18.82,18.73,18.76,230000.0,13.1996,13.1996,13.1365,13.1575,230000.0
2009-03-04 11:45:00,18.75,18.76,18.66,18.72,46700.0,13.1505,13.1575,13.0874,13.1295,46700.0
2009-03-04 11:50:00,18.71,18.79,18.69,18.73,173200.0,13.1225,13.1786,13.1084,13.1365,173200.0
2009-03-04 11:55:00,18.73,18.82,18.72,18.8,49000.0,13.1365,13.1996,13.1295,13.1856,49000.0
2009-03-04 12:00:00,18.8,18.82,18.74,18.74,112500.0,13.1856,13.1996,13.1435,13.1435,112500.0
2009-03-04 12:05:00,18.74,18.74,18.66,18.67,133200.0,13.1435,13.1435,13.0874,13.0944,133200.0
2009-03-04 12:10:00,18.68,18.73,18.67,18.72,24800.0,13.1014,13.1365,13.0944,13.1295,24800.0
2009-03-04 12:15:00,18.72,18.73,18.68,18.68,20000.0,13.1295,13.1365,13.1014,13.1014,20000.0
2009-03-04 12:20:00,18.68,18.77,18.68,18.72,25200.0,13.1014,13.1645,13.1014,13.1295,25200.0
2009-03-04 12:25:00,18.73,18.8,18.73,18.78,20100.0,13.1365,13.1856,13.1365,13.1716,20100.0
2009-03-04 12:30:00,18.79,18.8,18.78,18.8,33700.0,13.1786,13.1856,13.1716,13.1856,33700.0
2009-03-04 12:35:00,18.81,18.88,18.8,18.87,29500.0,13.1926,13.2417,13.1856,13.2347,29500.0
2009-03-04 12:40:00,18.86,18.86,18.8,18.8,27700.0,13.2277,13.2277,13.1856,13.1856,27700.0
2009-03-04 12:45:00,18.8,18.8,18.7,18.71,182300.0,13.1856,13.1856,13.1154,13.1225,182300.0
2009-03-04 12:50:00,18.7,18.74,18.69,18.73,23300.0,13.1154,13.1435,13.1084,13.1365,23300.0
2009-03-04 12:55:00,18.72,18.73,18.65,18.7,33600.0,13.1295,13.1365,13.0804,13.1154,33600.0
2009-03-04 13:00:00,18.7,18.7,18.62,18.62,24000.0,13.1154,13.1154,13.0593,13.0593,24000.0
2009-03-04 13:05:00,18.62,18.67,18.59,18.67,39600.0,13.0593,13.0944,13.0383,13.0944,39600.0
2009-03-04 13:10:00,18.66,18.71,18.65,18.65,19900.0,13.0874,13.1225,13.0804,13.0804,19900.0
2009-03-04 13:15:00,18.64,18.7,18.64,18.7,54800.0,13.0734,13.1154,13.0734,13.1154,54800.0
2009-03-04 13:20:00,18.69,18.7,18.65,18.69,36400.0,13.1084,13.1154,13.0804,13.1084,36400.0
2009-03-04 13:25:00,18.69,18.76,18.69,18.7,29600.0,13.1084,13.1575,13.1084,13.1154,29600.0
2009-03-04 13:30:00,18.71,18.79,18.71,18.73,77400.0,13.1225,13.1786,13.1225,13.1365,77400.0
2009-03-04 13:35:00,18.74,18.76,18.66,18.67,101900.0,13.1435,13.1575,13.0874,13.0944,101900.0
2009-03-04 13:40:00,18.67,18.69,18.65,18.66,53100.0,13.0944,13.1084,13.0804,13.0874,53100.0
2009-03-04 13:45:00,18.67,18.74,18.67,18.71,52800.0,13.0944,13.1435,13.0944,13.1225,52800.0
2009-03-04 13:50:00,18.72,18.73,18.66,18.66,36100.0,13.1295,13.1365,13.0874,13.0874,36100.0
2009-03-04 13:55:00,18.66,18.69,18.63,18.63,18600.0,13.0874,13.1084,13.0664,13.0664,18600.0
2009-03-04 14:00:00,18.62,18.69,18.6,18.67,59900.0,13.0593,13.1084,13.0453,13.0944,59900.0
2009-03-04 14:05:00,18.68,18.75,18.66,18.75,67100.0,13.1014,13.1505,13.0874,13.1505,67100.0
2009-03-04 14:10:00,18.75,18.77,18.73,18.73,64100.0,13.1505,13.1645,13.1365,13.1365,64100.0
2009-03-04 14:15:00,18.72,18.83,18.72,18.81,53000.0,13.1295,13.2066,13.1295,13.1926,53000.0
2009-03-04 14:20:00,18.8,18.8,18.75,18.78,59900.0,13.1856,13.1856,13.1505,13.1716,59900.0
2009-03-04 14:25:00,18.77,18.79,18.74,18.76,80100.0,13.1645,13.1786,13.1435,13.1575,80100.0
2009-03-04 14:30:00,18.76,18.8,18.75,18.8,23700.0,13.1575,13.1856,13.1505,13.1856,23700.0
2009-03-04 14:35:00,18.8,18.87,18.76,18.86,39100.0,13.1856,13.2347,13.1575,13.2277,39100.0
2009-03-04 14:40:00,18.85,18.94,18.84,18.94,51600.0,13.2206,13.2838,13.2136,13.2838,51600.0
2009-03-04 14:45:00,18.95,18.97,18.93,18.96,48700.0,13.2908,13.3048,13.2768,13.2978,48700.0
2009-03-04 14:50:00,18.95,19.04,18.95,19.01,42500.0,13.2908,13.3539,13.2908,13.3329,42500.0
2009-03-04 14:55:00,19.01,19.02,18.98,19.0,209500.0,13.3329,13.3399,13.3118,13.3259,209500.0
2009-03-04 15:00:00,19.0,19.05,18.98,19.0,72500.0,13.3259,13.3609,13.3118,13.3259,72500.0
2009-03-04 15:05:00,19.0,19.02,18.98,19.01,41700.0,13.3259,13.3399,13.3118,13.3329,41700.0
2009-03-04 15:10:00,19.01,19.09,19.01,19.06,162800.0,13.3329,13.389,13.3329,13.3679,162800.0
2009-03-04 15:15:00,19.05,19.09,19.05,19.08,38800.0,13.3609,13.389,13.3609,13.382,38800.0
2009-03-04 15:20:00,19.08,19.08,19.0,19.03,66000.0,13.382,13.382,13.3259,13.3469,66000.0
2009-03-04 15:25:00,19.02,19.08,19.02,19.08,54700.0,13.3399,13.382,13.3399,13.382,54700.0
2009-03-04 15:30:00,19.09,19.09,19.04,19.04,36600.0,13.389,13.389,13.3539,13.3539,36600.0
2009-03-04 15:35:00,19.04,19.07,18.96,18.98,120400.0,13.3539,13.3749,13.2978,13.3118,120400.0
2009-03-04 15:40:00,18.98,19.01,18.96,19.0,75900.0,13.3118,13.3329,13.2978,13.3259,75900.0
2009-03-04 15:45:00,19.0,19.0,18.92,18.92,155900.0,13.3259,13.3259,13.2697,13.2697,155900.0
2009-03-04 15:50:00,18.92,18.93,18.82,18.83,212400.0,13.2697,13.2768,13.1996,13.2066,212400.0
2009-03-04 15:55:00,18.83,18.86,18.76,18.8,349300.0,13.2066,13.2277,13.1575,13.1856,349300.0
2009-03-05 09:30:00,18.77,18.77,18.26,18.31,100100.0,13.1645,13.1645,12.8068,12.8419,100100.0
2009-03-05 09:35:00,18.31,18.47,18.3,18.46,139900.0,12.8419,12.9541,12.8349,12.9471,139900.0
2009-03-05 09:40:00,18.46,18.47,18.42,18.44,93300.0,12.9471,12.9541,12.9191,12.9331,93300.0
2009-03-05 09:45:00,18.45,18.56,18.41,18.41,85100.0,12.9401,13.0173,12.9121,12.9121,85100.0
2009-03-05 09:50:00,18.41,18.53,18.41,18.47,93100.0,12.9121,12.9962,12.9121,12.9541,93100.0
2009-03-05 09:55:00,18.47,18.53,18.47,18.48,78000.0,12.9541,12.9962,12.9541,12.9611,78000.0
2009-03-05 10:00:00,18.48,18.59,18.46,18.59,313800.0,12.9611,13.0383,12.9471,13.0383,313800.0
2009-03-05 10:05:00,18.59,18.68,18.55,18.56,125800.0,13.0383,13.1014,13.0102,13.0173,125800.0
2009-03-05 10:10:00,18.55,18.55,18.44,18.44,74900.0,13.0102,13.0102,12.9331,12.9331,74900.0
2009-03-05 10:15:00,18.44,18.45,18.38,18.4,65600.0,12.9331,12.9401,12.891,12.905,65600.0
2009-03-05 10:20:00,18.38,18.4,18.31,18.35,46500.0,12.891,12.905,12.8419,12.87,46500.0
2009-03-05 10:25:00,18.34,18.41,18.34,18.41,26000.0,12.863,12.9121,12.863,12.9121,26000.0
2009-03-05 10:30:00,18.4,18.45,18.37,18.44,46900.0,12.905,12.9401,12.884,12.9331,46900.0
2009-03-05 10:35:00,18.44,18.48,18.4,18.45,40200.0,12.9331,12.9611,12.905,12.9401,40200.0
2009-03-05 10:40:00,18.45,18.52,18.45,18.45,20500.0,12.9401,12.9892,12.9401,12.9401,20500.0
2009-03-05 10:45:00,18.44,18.44,18.36,18.37,52700.0,12.9331,12.9331,12.877,12.884,52700.0
2009-03-05 10:50:00,18.37,18.41,18.35,18.4,40200.0,12.884,12.9121,12.87,12.905,40200.0
2009-03-05 10:55:00,18.41,18.42,18.33,18.34,34400.0,12.9121,12.9191,12.8559,12.863,34400.0
2009-03-05 11:00:00,18.33,18.39,18.33,18.34,38100.0,12.8559,12.898,12.8559,12.863,38100.0
2009-03-05 11:05:00,18.34,18.35,18.3,18.33,265900.0,12.863,12.87,12.8349,12.8559,265900.0
2009-03-05 11:10:00,18.32,18.33,18.26,18.27,32900.0,12.8489,12.8559,12.8068,12.8139,32900.0
2009-03-05 11:15:00,18.26,18.26,18.17,18.2,68400.0,12.8068,12.8068,12.7437,12.7648,68400.0
2009-03-05 11:20:00,18.19,18.24,18.17,18.23,43900.0,12.7578,12.7928,12.7437,12.7858,43900.0
2009-03-05 11:25:00,18.23,18.24,18.18,18.21,158600.0,12.7858,12.7928,12.7507,12.7718,158600.0
2009-03-05 11:30:00,18.22,18.24,18.18,18.24,27800.0,12.7788,12.7928,12.7507,12.7928,27800.0
2009-03-05 11:35:00,18.25,18.28,18.25,18.28,10400.0,12.7998,12.8209,12.7998,12.8209,10400.0
2009-03-05 11:40:00,18.27,18.29,18.23,18.28,20500.0,12.8139,12.8279,12.7858,12.8209,20500.0
2009-03-05 11:45:00,18.28,18.3,18.25,18.3,26400.0,12.8209,12.8349,12.7998,12.8349,26400.0
2009-03-05 11:50:00,18.3,18.3,18.24,18.24,14900.0,12.8349,12.8349,12.7928,12.7928,14900.0
2009-03-05 11:55:00,18.25,18.26,18.19,18.24,18100.0,12.7998,12.8068,12.7578,12.7928,18100.0
2009-03-05 12:00:00,18.24,18.27,18.18,18.21,36800.0,12.7928,12.8139,12.7507,12.7718,36800.0
2009-03-05 12:05:00,18.21,18.23,18.19,18.21,20500.0,12.7718,12.7858,12.7578,12.7718,20500.0
2009-03-05 12:10:00,18.2,18.21,18.14,18.16,12500.0,12.7648,12.7718,12.7227,12.7367,12500.0
2009-03-05 12:15:00,18.17,18.2,18.15,18.2,18000.0,12.7437,12.7648,12.7297,12.7648,18000.0
2009-03-05 12:20:00,18.2,18.25,18.2,18.22,15000.0,12.7648,12.7998,12.7648,12.7788,15000.0
2009-03-05 12:25:00,18.23,18.25,18.22,18.22,16400.0,12.7858,12.7998,12.7788,12.7788,16400.0
2009-03-05 12:30:00,18.22,18.22,18.12,18.12,167100.0,12.7788,12.7788,12.7087,12.7087,167100.0
2009-03-05 12:35:00,18.13,18.13,18.1,18.12,24500.0,12.7157,12.7157,12.6946,12.7087,24500.0
2009-03-05 12:40:00,18.12,18.15,18.1,18.14,31400.0,12.7087,12.7297,12.6946,12.7227,31400.0
2009-03-05 12:45:00,18.13,18.14,18.08,18.08,16900.0,12.7157,12.7227,12.6806,12.6806,16900.0
2009-03-05 12:50:00,18.09,18.11,18.08,18.1,11700.0,12.6876,12.7016,12.6806,12.6946,11700.0
2009-03-05 12:55:00,18.1,18.1,18.05,18.09,10400.0,12.6946,12.6946,12.6596,12.6876,10400.0
2009-03-05 13:00:00,18.09,18.11,18.08,18.09,26100.0,12.6876,12.7016,12.6806,12.6876,26100.0
2009-03-05 13:05:00,18.09,18.21,18.09,18.2,57400.0,12.6876,12.7718,12.6876,12.7648,57400.0
2009-03-05 13:10:00,18.21,18.27,18.2,18.25,24900.0,12.7718,12.8139,12.7648,12.7998,24900.0
2009-03-05 13:15:00,18.25,18.28,18.22,18.27,29900.0,12.7998,12.8209,12.7788,12.8139,29900.0
2009-03-05 13:20:00,18.26,18.26,18.17,18.17,13600.0,12.8068,12.8068,12.7437,12.7437,13600.0
2009-03-05 13:25:00,18.18,18.19,18.16,18.18,63400.0,12.7507,12.7578,12.7367,12.7507,63400.0
2009-03-05 13:30:00,18.17,18.17,18.12,18.15,46000.0,12.7437,12.7437,12.7087,12.7297,46000.0
2009-03-05 13:35:00,18.15,18.16,18.14,18.16,9700.0,12.7297,12.7367,12.7227,12.7367,9700.0
2009-03-05 13:40:00,18.17,18.2,18.12,18.12,39700.0,12.7437,12.7648,12.7087,12.7087,39700.0
2009-03-05 13:45:00,18.12,18.16,18.09,18.1,30000.0,12.7087,12.7367,12.6876,12.6946,30000.0
2009-03-05 13:50:00,18.1,18.1,18.06,18.1,26300.0,12.6946,12.6946,12.6666,12.6946,26300.0
2009-03-05 13:55:00,18.11,18.14,18.08,18.11,20700.0,12.7016,12.7227,12.6806,12.7016,20700.0
2009-03-05 14:00:00,18.11,18.12,18.08,18.1,30400.0,12.7016,12.7087,12.6806,12.6946,30400.0
2009-03-05 14:05:00,18.08,18.09,18.04,18.07,23800.0,12.6806,12.6876,12.6525,12.6736,23800.0
2009-03-05 14:10:00,18.07,18.07,18.0,18.01,20300.0,12.6736,12.6736,12.6245,12.6315,20300.0
2009-03-05 14:15:00,18.01,18.06,18.0,18.05,71300.0,12.6315,12.6666,12.6245,12.6596,71300.0
2009-03-05 14:20:00,18.05,18.05,17.95,17.96,29300.0,12.6596,12.6596,12.5894,12.5964,29300.0
2009-03-05 14:25:00,17.96,18.03,17.96,18.0,27500.0,12.5964,12.6455,12.5964,12.6245,27500.0
2009-03-05 14:30:00,17.99,18.13,17.99,18.13,270300.0,12.6175,12.7157,12.6175,12.7157,270300.0
2009-03-05 14:35:00,18.14,18.18,18.14,18.15,62700.0,12.7227,12.7507,12.7227,12.7297,62700.0
2009-03-05 14:40:00,18.15,18.17,18.14,18.16,22900.0,12.7297,12.7437,12.7227,12.7367,22900.0
2009-03-05 14:45:00,18.16,18.22,18.15,18.18,51600.0,12.7367,12.7788,12.7297,12.7507,51600.0
2009-03-05 14:50:00,18.17,18.19,18.15,18.16,25900.0,12.7437,12.7578,12.7297,12.7367,25900.0
2009-03-05 14:55:00,18.17,18.18,18.1,18.1,35000.0,12.7437,12.7507,12.6946,12.6946,35000.0
2009-03-05 15:00:00,18.1,18.13,18.09,18.12,169000.0,12.6946,12.7157,12.6876,12.7087,169000.0
2009-03-05 15:05:00,18.11,18.18,18.1,18.14,39300.0,12.7016,12.7507,12.6946,12.7227,39300.0
2009-03-05 15:10:00,18.14,18.23,18.14,18.23,167700.0,12.7227,12.7858,12.7227,12.7858,167700.0
2009-03-05 15:15:00,18.23,18.26,18.17,18.17,52200.0,12.7858,12.8068,12.7437,12.7437,52200.0
2009-03-05 15:20:00,18.17,18.22,18.15,18.18,49300.0,12.7437,12.7788,12.7297,12.7507,49300.0
2009-03-05 15:25:00,18.18,18.19,18.11,18.15,118200.0,12.7507,12.7578,12.7016,12.7297,118200.0
2009-03-05 15:30:00,18.16,18.16,18.06,18.06,55800.0,12.7367,12.7367,12.6666,12.6666,55800.0
2009-03-05 15:35:00,18.05,18.06,18.01,18.02,131300.0,12.6596,12.6666,12.6315,12.6385,131300.0
2009-03-05 15:40:00,18.02,18.04,17.97,18.02,124600.0,12.6385,12.6525,12.6035,12.6385,124600.0
2009-03-05 15:45:00,18.02,18.09,18.0,18.09,124800.0,12.6385,12.6876,12.6245,12.6876,124800.0
2009-03-05 15:50:00,18.09,18.11,18.05,18.11,223600.0,12.6876,12.7016,12.6596,12.7016,223600.0
2009-03-05 15:55:00,18.12,18.16,18.08,18.13,264600.0,12.7087,12.7367,12.6806,12.7157,264600.0
2009-03-06 09:30:00,18.46,18.46,18.29,18.38,100300.0,12.9471,12.9471,12.8279,12.891,100300.0
2009-03-06 09:35:00,18.37,18.47,18.34,18.4,106000.0,12.884,12.9541,12.863,12.905,106000.0
2009-03-06 09:40:00,18.4,18.71,18.38,18.71,129400.0,12.905,13.1225,12.891,13.1225,129400.0
2009-03-06 09:45:00,18.72,18.74,18.62,18.62,108400.0,13.1295,13.1435,13.0593,13.0593,108400.0
2009-03-06 09:50:00,18.62,18.65,18.55,18.56,67400.0,13.0593,13.0804,13.0102,13.0173,67400.0
2009-03-06 09:55:00,18.55,18.57,18.47,18.47,73600.0,13.0102,13.0243,12.9541,12.9541,73600.0
2009-03-06 10:00:00,18.47,18.54,18.44,18.46,84000.0,12.9541,13.0032,12.9331,12.9471,84000.0
2009-03-06 10:05:00,18.45,18.5,18.4,18.43,87800.0,12.9401,12.9752,12.905,12.9261,87800.0
2009-03-06 10:10:00,18.43,18.47,18.34,18.36,73300.0,12.9261,12.9541,12.863,12.877,73300.0
2009-03-06 10:15:00,18.37,18.37,18.21,18.23,123200.0,12.884,12.884,12.7718,12.7858,123200.0
2009-03-06 10:20:00,18.24,18.3,18.19,18.29,33100.0,12.7928,12.8349,12.7578,12.8279,33100.0
2009-03-06 10:25:00,18.28,18.33,18.24,18.32,36300.0,12.8209,12.8559,12.7928,12.8489,36300.0
2009-03-06 10:30:00,18.32,18.36,18.25,18.26,77500.0,12.8489,12.877,12.7998,12.8068,77500.0
2009-03-06 10:35:00,18.25,18.27,18.19,18.21,43800.0,12.7998,12.8139,12.7578,12.7718,43800.0
2009-03-06 10:40:00,18.22,18.31,18.22,18.29,20300.0,12.7788,12.8419,12.7788,12.8279,20300.0
2009-03-06 10:45:00,18.29,18.29,18.15,18.16,53200.0,12.8279,12.8279,12.7297,12.7367,53200.0
2009-03-06 10:50:00,18.16,18.16,18.1,18.12,42600.0,12.7367,12.7367,12.6946,12.7087,42600.0
2009-03-06 10:55:00,18.11,18.15,18.05,18.07,74500.0,12.7016,12.7297,12.6596,12.6736,74500.0
2009-03-06 11:00:00,18.07,18.11,18.02,18.11,77600.0,12.6736,12.7016,12.6385,12.7016,77600.0
2009-03-06 11:05:00,18.11,18.11,18.05,18.09,66000.0,12.7016,12.7016,12.6596,12.6876,66000.0
2009-03-06 11:10:00,18.09,18.18,18.09,18.13,36200.0,12.6876,12.7507,12.6876,12.7157,36200.0
2009-03-06 11:15:00,18.13,18.16,18.09,18.11,36100.0,12.7157,12.7367,12.6876,12.7016,36100.0
2009-03-06 11:20:00,18.12,18.12,18.0,18.0,23700.0,12.7087,12.7087,12.6245,12.6245,23700.0
2009-03-06 11:25:00,18.0,18.06,18.0,18.05,23100.0,12.6245,12.6666,12.6245,12.6596,23100.0
2009-03-06 11:30:00,18.05,18.17,18.05,18.13,53100.0,12.6596,12.7437,12.6596,12.7157,53100.0
2009-03-06 11:35:00,18.12,18.17,18.09,18.1,20700.0,12.7087,12.7437,12.6876,12.6946,20700.0
2009-03-06 11:40:00,18.11,18.11,18.05,18.06,20000.0,12.7016,12.7016,12.6596,12.6666,20000.0
2009-03-06 11:45:00,18.07,18.09,18.05,18.08,24500.0,12.6736,12.6876,12.6596,12.6806,24500.0
2009-03-06 11:50:00,18.09,18.13,18.09,18.13,270300.0,12.6876,12.7157,12.6876,12.7157,270300.0
2009-03-06 11:55:00,18.13,18.18,18.13,18.15,386000.0,12.7157,12.7507,12.7157,12.7297,386000.0
2009-03-06 12:00:00,18.15,18.23,18.15,18.21,327700.0,12.7297,12.7858,12.7297,12.7718,327700.0
2009-03-06 12:05:00,18.21,18.27,18.21,18.26,268000.0,12.7718,12.8139,12.7718,12.8068,268000.0
2009-03-06 12:10:00,18.26,18.35,18.24,18.31,312200.0,12.8068,12.87,12.7928,12.8419,312200.0
2009-03-06 12:15:00,18.32,18.44,18.32,18.4,377400.0,12.8489,12.9331,12.8489,12.905,377400.0
2009-03-06 12:20:00,18.41,18.5,18.41,18.45,47700.0,12.9121,12.9752,12.9121,12.9401,47700.0
2009-03-06 12:25:00,18.44,18.56,18.41,18.45,174900.0,12.9331,13.0173,12.9121,12.9401,174900.0
2009-03-06 12:30:00,18.45,18.45,18.32,18.32,202800.0,12.9401,12.9401,12.8489,12.8489,202800.0
2009-03-06 12:35:00,18.31,18.32,18.26,18.31,87500.0,12.8419,12.8489,12.8068,12.8419,87500.0
2009-03-06 12:40:00,18.31,18.32,18.26,18.27,21700.0,12.8419,12.8489,12.8068,12.8139,21700.0
2009-03-06 12:45:00,18.27,18.27,18.17,18.17,60800.0,12.8139,12.8139,12.7437,12.7437,60800.0
2009-03-06 12:50:00,18.17,18.22,18.17,18.21,31100.0,12.7437,12.7788,12.7437,12.7718,31100.0
2009-03-06 12:55:00,18.2,18.24,18.2,18.23,14500.0,12.7648,12.7928,12.7648,12.7858,14500.0
2009-03-06 13:00:00,18.25,18.27,18.23,18.25,35600.0,12.7998,12.8139,12.7858,12.7998,35600.0
2009-03-06 13:05:00,18.26,18.26,18.2,18.24,18100.0,12.8068,12.8068,12.7648,12.7928,18100.0
2009-03-06 13:10:00,18.24,18.28,18.19,18.19,76300.0,12.7928,12.8209,12.7578,12.7578,76300.0
2009-03-06 13:15:00,18.2,18.22,18.16,18.18,22900.0,12.7648,12.7788,12.7367,12.7507,22900.0
2009-03-06 13:20:00,18.18,18.18,18.12,18.14,12200.0,12.7507,12.7507,12.7087,12.7227,12200.0
2009-03-06 13:25:00,18.13,18.19,18.13,18.16,6400.0,12.7157,12.7578,12.7157,12.7367,6400.0
2009-03-06 13:30:00,18.15,18.15,18.08,18.09,25100.0,12.7297,12.7297,12.6806,12.6876,25100.0
2009-03-06 13:35:00,18.09,18.12,18.05,18.06,24900.0,12.6876,12.7087,12.6596,12.6666,24900.0
2009-03-06 13:40:00,18.04,18.05,18.02,18.04,30600.0,12.6525,12.6596,12.6385,12.6525,30600.0
2009-03-06 13:45:00,18.03,18.13,18.02,18.1,43000.0,12.6455,12.7157,12.6385,12.6946,43000.0
2009-03-06 13:50:00,18.11,18.11,18.06,18.1,18700.0,12.7016,12.7016,12.6666,12.6946,18700.0
2009-03-06 13:55:00,18.09,18.1,18.06,18.08,11900.0,12.6876,12.6946,12.6666,12.6806,11900.0
2009-03-06 14:00:00,18.09,18.19,18.09,18.1,61200.0,12.6876,12.7578,12.6876,12.6946,61200.0
2009-03-06 14:05:00,18.1,18.18,18.08,18.16,35000.0,12.6946,12.7507,12.6806,12.7367,35000.0
2009-03-06 14:10:00,18.17,18.17,18.08,18.14,55700.0,12.7437,12.7437,12.6806,12.7227,55700.0
2009-03-06 14:15:00,18.14,18.14,18.02,18.03,69800.0,12.7227,12.7227,12.6385,12.6455,69800.0
2009-03-06 14:20:00,18.02,18.05,18.0,18.03,74700.0,12.6385,12.6596,12.6245,12.6455,74700.0
2009-03-06 14:25:00,18.02,18.12,18.0,18.12,66400.0,12.6385,12.7087,12.6245,12.7087,66400.0
2009-03-06 14:30:00,18.13,18.14,18.05,18.07,49900.0,12.7157,12.7227,12.6596,12.6736,49900.0
2009-03-06 14:35:00,18.07,18.11,18.03,18.08,57000.0,12.6736,12.7016,12.6455,12.6806,57000.0
2009-03-06 14:40:00,18.08,18.08,17.96,17.99,62100.0,12.6806,12.6806,12.5964,12.6175,62100.0
2009-03-06 14:45:00,17.99,18.02,17.96,17.98,31800.0,12.6175,12.6385,12.5964,12.6105,31800.0
2009-03-06 14:50:00,17.98,17.99,17.93,17.94,36900.0,12.6105,12.6175,12.5754,12.5824,36900.0
2009-03-06 14:55:00,17.94,17.96,17.92,17.93,36300.0,12.5824,12.5964,12.5684,12.5754,36300.0
2009-03-06 15:00:00,17.93,17.96,17.9,17.91,67600.0,12.5754,12.5964,12.5544,12.5614,67600.0
2009-03-06 15:05:00,17.9,17.9,17.84,17.88,41500.0,12.5544,12.5544,12.5123,12.5403,41500.0
2009-03-06 15:10:00,17.89,17.92,17.88,17.89,141900.0,12.5473,12.5684,12.5403,12.5473,141900.0
2009-03-06 15:15:00,17.88,17.98,17.88,17.96,99800.0,12.5403,12.6105,12.5403,12.5964,99800.0
2009-03-06 15:20:00,17.95,17.95,17.85,17.86,161700.0,12.5894,12.5894,12.5193,12.5263,161700.0
2009-03-06 15:25:00,17.85,17.88,17.83,17.85,51100.0,12.5193,12.5403,12.5053,12.5193,51100.0
2009-03-06 15:30:00,17.86,17.99,17.85,17.99,82700.0,12.5263,12.6175,12.5193,12.6175,82700.0
2009-03-06 15:35:00,17.99,18.01,17.95,17.96,117700.0,12.6175,12.6315,12.5894,12.5964,117700.0
2009-03-06 15:40:00,17.96,18.15,17.96,18.14,246300.0,12.5964,12.7297,12.5964,12.7227,246300.0
2009-03-06 15:45:00,18.14,18.23,18.1,18.14,173800.0,12.7227,12.7858,12.6946,12.7227,173800.0
2009-03-06 15:50:00,18.14,18.25,18.12,18.25,326700.0,12.7227,12.7998,12.7087,12.7998,326700.0
2009-03-06 15:55:00,18.25,18.37,18.25,18.28,731300.0,12.7998,12.884,12.7998,12.8209,731300.0
2009-03-09 09:30:00,18.17,18.17,18.06,18.14,69200.0,12.7437,12.7437,12.6666,12.7227,69200.0
2009-03-09 09:35:00,18.14,18.26,18.14,18.24,110000.0,12.7227,12.8068,12.7227,12.7928,110000.0
2009-03-09 09:40:00,18.26,18.38,18.25,18.36,222700.0,12.8068,12.891,12.7998,12.877,222700.0
2009-03-09 09:45:00,18.36,18.5,18.35,18.5,87300.0,12.877,12.9752,12.87,12.9752,87300.0
2009-03-09 09:50:00,18.5,18.55,18.41,18.42,208000.0,12.9752,13.0102,12.9121,12.9191,208000.0
2009-03-09 09:55:00,18.42,18.44,18.31,18.31,48700.0,12.9191,12.9331,12.8419,12.8419,48700.0
2009-03-09 10:00:00,18.33,18.45,18.33,18.44,53500.0,12.8559,12.9401,12.8559,12.9331,53500.0
2009-03-09 10:05:00,18.44,18.56,18.44,18.5,96300.0,12.9331,13.0173,12.9331,12.9752,96300.0
2009-03-09 10:10:00,18.5,18.67,18.49,18.6,310100.0,12.9752,13.0944,12.9682,13.0453,310100.0
2009-03-09 10:15:00,18.6,18.64,18.56,18.57,247900.0,13.0453,13.0734,13.0173,13.0243,247900.0
2009-03-09 10:20:00,18.57,18.58,18.49,18.5,37600.0,13.0243,13.0313,12.9682,12.9752,37600.0
2009-03-09 10:25:00,18.48,18.48,18.43,18.43,53700.0,12.9611,12.9611,12.9261,12.9261,53700.0
2009-03-09 10:30:00,18.43,18.45,18.31,18.32,432400.0,12.9261,12.9401,12.8419,12.8489,432400.0
2009-03-09 10:35:00,18.34,18.34,18.27,18.33,81900.0,12.863,12.863,12.8139,12.8559,81900.0
2009-03-09 10:40:00,18.32,18.44,18.28,18.44,51800.0,12.8489,12.9331,12.8209,12.9331,51800.0
2009-03-09 10:45:00,18.44,18.44,18.34,18.34,47400.0,12.9331,12.9331,12.863,12.863,47400.0
2009-03-09 10:50:00,18.33,18.41,18.31,18.37,57000.0,12.8559,12.9121,12.8419,12.884,57000.0
2009-03-09 10:55:00,18.37,18.37,18.22,18.23,155300.0,12.884,12.884,12.7788,12.7858,155300.0
2009-03-09 11:00:00,18.22,18.31,18.22,18.24,61800.0,12.7788,12.8419,12.7788,12.7928,61800.0
2009-03-09 11:05:00,18.24,18.26,18.19,18.24,18500.0,12.7928,12.8068,12.7578,12.7928,18500.0
2009-03-09 11:10:00,18.24,18.35,18.24,18.35,24500.0,12.7928,12.87,12.7928,12.87,24500.0
2009-03-09 11:15:00,18.35,18.37,18.3,18.31,20300.0,12.87,12.884,12.8349,12.8419,20300.0
2009-03-09 11:20:00,18.31,18.34,18.27,18.31,44100.0,12.8419,12.863,12.8139,12.8419,44100.0
2009-03-09 11:25:00,18.31,18.38,18.3,18.36,23200.0,12.8419,12.891,12.8349,12.877,23200.0
2009-03-09 11:30:00,18.35,18.41,18.32,18.35,47800.0,12.87,12.9121,12.8489,12.87,47800.0
2009-03-09 11:35:00,18.35,18.4,18.32,18.35,37300.0,12.87,12.905,12.8489,12.87,37300.0
2009-03-09 11:40:00,18.36,18.36,18.3,18.34,19400.0,12.877,12.877,12.8349,12.863,19400.0
2009-03-09 11:45:00,18.35,18.37,18.32,18.33,17400.0,12.87,12.884,12.8489,12.8559,17400.0
2009-03-09 11:50:00,18.35,18.35,18.29,18.31,28100.0,12.87,12.87,12.8279,12.8419,28100.0
2009-03-09 11:55:00,18.29,18.31,18.25,18.31,14100.0,12.8279,12.8419,12.7998,12.8419,14100.0
2009-03-09 12:00:00,18.29,18.35,18.28,18.31,35500.0,12.8279,12.87,12.8209,12.8419,35500.0
2009-03-09 12:05:00,18.32,18.34,18.31,18.33,27600.0,12.8489,12.863,12.8419,12.8559,27600.0
2009-03-09 12:10:00,18.33,18.4,18.33,18.39,21100.0,12.8559,12.905,12.8559,12.898,21100.0
2009-03-09 12:15:00,18.39,18.42,18.38,18.4,30700.0,12.898,12.9191,12.891,12.905,30700.0
2009-03-09 12:20:00,18.41,18.46,18.4,18.44,22300.0,12.9121,12.9471,12.905,12.9331,22300.0
2009-03-09 12:25:00,18.43,18.43,18.35,18.37,87100.0,12.9261,12.9261,12.87,12.884,87100.0
2009-03-09 12:30:00,18.37,18.39,18.36,18.39,37100.0,12.884,12.898,12.877,12.898,37100.0
2009-03-09 12:35:00,18.4,18.41,18.32,18.32,40800.0,12.905,12.9121,12.8489,12.8489,40800.0
2009-03-09 12:40:00,18.31,18.34,18.29,18.33,30300.0,12.8419,12.863,12.8279,12.8559,30300.0
2009-03-09 12:45:00,18.34,18.35,18.32,18.33,22000.0,12.863,12.87,12.8489,12.8559,22000.0
2009-03-09 12:50:00,18.33,18.34,18.33,18.33,9500.0,12.8559,12.863,12.8559,12.8559,9500.0
2009-03-09 12:55:00,18.32,18.34,18.32,18.32,16600.0,12.8489,12.863,12.8489,12.8489,16600.0
2009-03-09 13:00:00,18.31,18.31,18.23,18.23,40800.0,12.8419,12.8419,12.7858,12.7858,40800.0
2009-03-09 13:05:00,18.22,18.22,18.14,18.17,37800.0,12.7788,12.7788,12.7227,12.7437,37800.0
2009-03-09 13:10:00,18.17,18.18,18.14,18.17,25200.0,12.7437,12.7507,12.7227,12.7437,25200.0
2009-03-09 13:15:00,18.15,18.2,18.15,18.19,22800.0,12.7297,12.7648,12.7297,12.7578,22800.0
2009-03-09 13:20:00,18.19,18.19,18.16,18.16,44400.0,12.7578,12.7578,12.7367,12.7367,44400.0
2009-03-09 13:25:00,18.15,18.19,18.14,18.19,37500.0,12.7297,12.7578,12.7227,12.7578,37500.0
2009-03-09 13:30:00,18.17,18.21,18.15,18.21,33000.0,12.7437,12.7718,12.7297,12.7718,33000.0
2009-03-09 13:35:00,18.22,18.23,18.16,18.16,24000.0,12.7788,12.7858,12.7367,12.7367,24000.0
2009-03-09 13:40:00,18.16,18.22,18.16,18.19,23500.0,12.7367,12.7788,12.7367,12.7578,23500.0
2009-03-09 13:45:00,18.19,18.21,18.14,18.21,32200.0,12.7578,12.7718,12.7227,12.7718,32200.0
2009-03-09 13:50:00,18.22,18.24,18.18,18.18,16700.0,12.7788,12.7928,12.7507,12.7507,16700.0
2009-03-09 13:55:00,18.17,18.22,18.15,18.16,25600.0,12.7437,12.7788,12.7297,12.7367,25600.0
2009-03-09 14:00:00,18.17,18.28,18.15,18.26,50300.0,12.7437,12.8209,12.7297,12.8068,50300.0
2009-03-09 14:05:00,18.25,18.29,18.24,18.25,38600.0,12.7998,12.8279,12.7928,12.7998,38600.0
2009-03-09 14:10:00,18.24,18.24,18.16,18.18,37800.0,12.7928,12.7928,12.7367,12.7507,37800.0
2009-03-09 14:15:00,18.19,18.21,18.17,18.2,39900.0,12.7578,12.7718,12.7437,12.7648,39900.0
2009-03-09 14:20:00,18.2,18.26,18.11,18.24,127300.0,12.7648,12.8068,12.7016,12.7928,127300.0
2009-03-09 14:25:00,18.23,18.23,18.16,18.22,346200.0,12.7858,12.7858,12.7367,12.7788,346200.0
2009-03-09 14:30:00,18.21,18.21,18.15,18.19,77400.0,12.7718,12.7718,12.7297,12.7578,77400.0
2009-03-09 14:35:00,18.19,18.23,18.16,18.22,51000.0,12.7578,12.7858,12.7367,12.7788,51000.0
2009-03-09 14:40:00,18.22,18.25,18.17,18.2,75300.0,12.7788,12.7998,12.7437,12.7648,75300.0
2009-03-09 14:45:00,18.19,18.29,18.18,18.26,100400.0,12.7578,12.8279,12.7507,12.8068,100400.0
2009-03-09 14:50:00,18.27,18.31,18.26,18.26,49100.0,12.8139,12.8419,12.8068,12.8068,49100.0
2009-03-09 14:55:00,18.28,18.29,18.21,18.24,57800.0,12.8209,12.8279,12.7718,12.7928,57800.0
2009-03-09 15:00:00,18.24,18.28,18.24,18.25,51400.0,12.7928,12.8209,12.7928,12.7998,51400.0
2009-03-09 15:05:00,18.25,18.25,18.17,18.22,297900.0,12.7998,12.7998,12.7437,12.7788,297900.0
2009-03-09 15:10:00,18.22,18.22,18.13,18.14,72700.0,12.7788,12.7788,12.7157,12.7227,72700.0
2009-03-09 15:15:00,18.14,18.14,18.07,18.1,68500.0,12.7227,12.7227,12.6736,12.6946,68500.0
2009-03-09 15:20:00,18.08,18.13,18.08,18.12,223400.0,12.6806,12.7157,12.6806,12.7087,223400.0
2009-03-09 15:25:00,18.13,18.21,18.11,18.2,76500.0,12.7157,12.7718,12.7016,12.7648,76500.0
2009-03-09 15:30:00,18.2,18.25,18.16,18.21,49600.0,12.7648,12.7998,12.7367,12.7718,49600.0
2009-03-09 15:35:00,18.2,18.24,18.15,18.15,101100.0,12.7648,12.7928,12.7297,12.7297,101100.0
2009-03-09 15:40:00,18.15,18.21,18.14,18.16,82500.0,12.7297,12.7718,12.7227,12.7367,82500.0
2009-03-09 15:45:00,18.17,18.18,18.11,18.14,92000.0,12.7437,12.7507,12.7016,12.7227,92000.0
2009-03-09 15:50:00,18.13,18.2,18.11,18.18,136000.0,12.7157,12.7648,12.7016,12.7507,136000.0
2009-03-09 15:55:00,18.18,18.25,18.17,18.19,552300.0,12.7507,12.7998,12.7437,12.7578,552300.0
2009-03-10 09:30:00,18.65,18.68,18.54,18.59,223700.0,13.0804,13.1014,13.0032,13.0383,223700.0
2009-03-10 09:35:00,18.59,18.74,18.59,18.69,955800.0,13.0383,13.1435,13.0383,13.1084,955800.0
2009-03-10 09:40:00,18.69,18.76,18.69,18.74,180800.0,13.1084,13.1575,13.1084,13.1435,180800.0
2009-03-10 09:45:00,18.75,18.82,18.75,18.81,89000.0,13.1505,13.1996,13.1505,13.1926,89000.0
2009-03-10 09:50:00,18.81,19.03,18.77,19.0,291500.0,13.1926,13.3469,13.1645,13.3259,291500.0
2009-03-10 09:55:00,19.0,19.06,18.98,19.05,215300.0,13.3259,13.3679,13.3118,13.3609,215300.0
2009-03-10 10:00:00,19.06,19.18,19.06,19.17,2049200.0,13.3679,13.4521,13.3679,13.4451,2049200.0
2009-03-10 10:05:00,19.18,19.19,19.12,19.17,1774100.0,13.4521,13.4591,13.41,13.4451,1774100.0
2009-03-10 10:10:00,19.18,19.21,19.17,19.19,1003700.0,13.4521,13.4731,13.4451,13.4591,1003700.0
2009-03-10 10:15:00,19.19,19.23,19.12,19.13,105900.0,13.4591,13.4872,13.41,13.417,105900.0
2009-03-10 10:20:00,19.13,19.13,19.07,19.09,69700.0,13.417,13.417,13.3749,13.389,69700.0
2009-03-10 10:25:00,19.07,19.07,19.01,19.02,200900.0,13.3749,13.3749,13.3329,13.3399,200900.0
2009-03-10 10:30:00,19.03,19.06,19.02,19.02,76200.0,13.3469,13.3679,13.3399,13.3399,76200.0
2009-03-10 10:35:00,19.02,19.07,19.01,19.06,33800.0,13.3399,13.3749,13.3329,13.3679,33800.0
2009-03-10 10:40:00,19.06,19.07,19.0,19.0,179700.0,13.3679,13.3749,13.3259,13.3259,179700.0
2009-03-10 10:45:00,19.01,19.08,19.01,19.05,71300.0,13.3329,13.382,13.3329,13.3609,71300.0
2009-03-10 10:50:00,19.04,19.12,19.03,19.1,271600.0,13.3539,13.41,13.3469,13.396,271600.0
2009-03-10 10:55:00,19.1,19.1,19.03,19.05,190200.0,13.396,13.396,13.3469,13.3609,190200.0
2009-03-10 11:00:00,19.04,19.08,19.03,19.04,202200.0,13.3539,13.382,13.3469,13.3539,202200.0
2009-03-10 11:05:00,19.04,19.06,19.04,19.05,35800.0,13.3539,13.3679,13.3539,13.3609,35800.0
2009-03-10 11:10:00,19.05,19.08,19.03,19.08,205400.0,13.3609,13.382,13.3469,13.382,205400.0
2009-03-10 11:15:00,19.08,19.08,19.05,19.07,146000.0,13.382,13.382,13.3609,13.3749,146000.0
2009-03-10 11:20:00,19.07,19.11,19.07,19.08,61600.0,13.3749,13.403,13.3749,13.382,61600.0
2009-03-10 11:25:00,19.09,19.15,19.08,19.14,46800.0,13.389,13.4311,13.382,13.424,46800.0
2009-03-10 11:30:00,19.13,19.15,19.12,19.12,40800.0,13.417,13.4311,13.41,13.41,40800.0
2009-03-10 11:35:00,19.12,19.14,19.1,19.12,52100.0,13.41,13.424,13.396,13.41,52100.0
2009-03-10 11:40:00,19.13,19.14,19.1,19.1,32200.0,13.417,13.424,13.396,13.396,32200.0
2009-03-10 11:45:00,19.1,19.14,19.09,19.1,48400.0,13.396,13.424,13.389,13.396,48400.0
2009-03-10 11:50:00,19.1,19.16,19.09,19.13,373300.0,13.396,13.4381,13.389,13.417,373300.0
2009-03-10 11:55:00,19.14,19.21,19.13,19.21,112400.0,13.424,13.4731,13.417,13.4731,112400.0
2009-03-10 12:00:00,19.22,19.22,19.18,19.2,72900.0,13.4802,13.4802,13.4521,13.4661,72900.0
2009-03-10 12:05:00,19.2,19.21,19.15,19.16,93600.0,13.4661,13.4731,13.4311,13.4381,93600.0
2009-03-10 12:10:00,19.16,19.17,19.13,19.15,111100.0,13.4381,13.4451,13.417,13.4311,111100.0
2009-03-10 12:15:00,19.16,19.16,19.13,19.15,118900.0,13.4381,13.4381,13.417,13.4311,118900.0
2009-03-10 12:20:00,19.15,19.17,19.14,19.17,22700.0,13.4311,13.4451,13.424,13.4451,22700.0
2009-03-10 12:25:00,19.17,19.19,19.16,19.17,29000.0,13.4451,13.4591,13.4381,13.4451,29000.0
2009-03-10 12:30:00,19.17,19.19,19.17,19.19,37100.0,13.4451,13.4591,13.4451,13.4591,37100.0
2009-03-10 12:35:00,19.18,19.19,19.17,19.17,32600.0,13.4521,13.4591,13.4451,13.4451,32600.0
2009-03-10 12:40:00,19.16,19.17,19.14,19.15,75800.0,13.4381,13.4451,13.424,13.4311,75800.0
2009-03-10 12:45:00,19.15,19.16,19.14,19.15,70300.0,13.4311,13.4381,13.424,13.4311,70300.0
2009-03-10 12:50:00,19.15,19.17,19.12,19.13,32600.0,13.4311,13.4451,13.41,13.417,32600.0
2009-03-10 12:55:00,19.12,19.13,19.1,19.1,24700.0,13.41,13.417,13.396,13.396,24700.0
2009-03-10 13:00:00,19.11,19.12,19.11,19.11,196500.0,13.403,13.41,13.403,13.403,196500.0
2009-03-10 13:05:00,19.11,19.14,19.1,19.13,69800.0,13.403,13.424,13.396,13.417,69800.0
2009-03-10 13:10:00,19.12,19.15,19.11,19.14,39600.0,13.41,13.4311,13.403,13.424,39600.0
2009-03-10 13:15:00,19.13,19.17,19.13,19.15,137200.0,13.417,13.4451,13.417,13.4311,137200.0
2009-03-10 13:20:00,19.15,19.17,19.14,19.15,66700.0,13.4311,13.4451,13.424,13.4311,66700.0
2009-03-10 13:25:00,19.14,19.14,19.11,19.11,29800.0,13.424,13.424,13.403,13.403,29800.0
2009-03-10 13:30:00,19.11,19.16,19.1,19.16,185500.0,13.403,13.4381,13.396,13.4381,185500.0
2009-03-10 13:35:00,19.16,19.16,19.13,19.14,23200.0,13.4381,13.4381,13.417,13.424,23200.0
2009-03-10 13:40:00,19.14,19.22,19.14,19.22,52100.0,13.424,13.4802,13.424,13.4802,52100.0
2009-03-10 13:45:00,19.21,19.22,19.17,19.19,53000.0,13.4731,13.4802,13.4451,13.4591,53000.0
2009-03-10 13:50:00,19.2,19.21,19.16,19.17,38500.0,13.4661,13.4731,13.4381,13.4451,38500.0
2009-03-10 13:55:00,19.16,19.16,19.13,19.14,54100.0,13.4381,13.4381,13.417,13.424,54100.0
2009-03-10 14:00:00,19.15,19.17,19.14,19.16,28300.0,13.4311,13.4451,13.424,13.4381,28300.0
2009-03-10 14:05:00,19.16,19.19,19.11,19.13,58200.0,13.4381,13.4591,13.403,13.417,58200.0
2009-03-10 14:10:00,19.13,19.15,19.07,19.07,72900.0,13.417,13.4311,13.3749,13.3749,72900.0
2009-03-10 14:15:00,19.07,19.08,19.02,19.08,308100.0,13.3749,13.382,13.3399,13.382,308100.0
2009-03-10 14:20:00,19.08,19.09,19.04,19.06,117900.0,13.382,13.389,13.3539,13.3679,117900.0
2009-03-10 14:25:00,19.06,19.13,19.06,19.09,78800.0,13.3679,13.417,13.3679,13.389,78800.0
2009-03-10 14:30:00,19.09,19.18,19.09,19.15,51400.0,13.389,13.4521,13.389,13.4311,51400.0
2009-03-10 14:35:00,19.14,19.18,19.1,19.11,49600.0,13.424,13.4521,13.396,13.403,49600.0
2009-03-10 14:40:00,19.11,19.13,19.1,19.13,31600.0,13.403,13.417,13.396,13.417,31600.0
2009-03-10 14:45:00,19.13,19.14,19.0,19.02,78000.0,13.417,13.424,13.3259,13.3399,78000.0
2009-03-10 14:50:00,19.02,19.07,19.02,19.04,38400.0,13.3399,13.3749,13.3399,13.3539,38400.0
2009-03-10 14:55:00,19.05,19.15,19.05,19.15,40600.0,13.3609,13.4311,13.3609,13.4311,40600.0
2009-03-10 15:00:00,19.16,19.18,19.14,19.14,110700.0,13.4381,13.4521,13.424,13.424,110700.0
2009-03-10 15:05:00,19.15,19.21,19.14,19.19,82500.0,13.4311,13.4731,13.424,13.4591,82500.0
2009-03-10 15:10:00,19.19,19.21,19.18,19.19,43300.0,13.4591,13.4731,13.4521,13.4591,43300.0
2009-03-10 15:15:00,19.19,19.2,19.15,19.18,82300.0,13.4591,13.4661,13.4311,13.4521,82300.0
2009-03-10 15:20:00,19.18,19.24,19.17,19.24,127000.0,13.4521,13.4942,13.4451,13.4942,127000.0
2009-03-10 15:25:00,19.23,19.33,19.22,19.3,133200.0,13.4872,13.5573,13.4802,13.5363,133200.0
2009-03-10 15:30:00,19.31,19.32,19.23,19.27,80500.0,13.5433,13.5503,13.4872,13.5152,80500.0
2009-03-10 15:35:00,19.27,19.29,19.24,19.29,155100.0,13.5152,13.5292,13.4942,13.5292,155100.0
2009-03-10 15:40:00,19.29,19.33,19.23,19.26,278000.0,13.5292,13.5573,13.4872,13.5082,278000.0
2009-03-10 15:45:00,19.27,19.29,19.24,19.26,189700.0,13.5152,13.5292,13.4942,13.5082,189700.0
2009-03-10 15:50:00,19.26,19.29,19.25,19.28,169400.0,13.5082,13.5292,13.5012,13.5222,169400.0
2009-03-10 15:55:00,19.28,19.38,19.27,19.27,297500.0,13.5222,13.5924,13.5152,13.5152,297500.0
2009-03-11 09:30:00,19.63,19.63,19.41,19.41,91200.0,13.7677,13.7677,13.6134,13.6134,91200.0
2009-03-11 09:35:00,19.42,19.46,19.34,19.46,141700.0,13.6204,13.6485,13.5643,13.6485,141700.0
2009-03-11 09:40:00,19.46,19.53,19.42,19.53,70100.0,13.6485,13.6976,13.6204,13.6976,70100.0
2009-03-11 09:45:00,19.53,19.65,19.53,19.62,136200.0,13.6976,13.7817,13.6976,13.7607,136200.0
2009-03-11 09:50:00,19.63,19.73,19.6,19.72,216700.0,13.7677,13.8378,13.7467,13.8308,216700.0
2009-03-11 09:55:00,19.73,19.75,19.66,19.73,201700.0,13.8378,13.8519,13.7888,13.8378,201700.0
2009-03-11 10:00:00,19.73,19.76,19.69,19.7,84600.0,13.8378,13.8589,13.8098,13.8168,84600.0
2009-03-11 10:05:00,19.7,19.74,19.62,19.62,50500.0,13.8168,13.8449,13.7607,13.7607,50500.0
2009-03-11 10:10:00,19.62,19.65,19.61,19.64,49400.0,13.7607,13.7817,13.7537,13.7747,49400.0
2009-03-11 10:15:00,19.63,19.65,19.59,19.61,91200.0,13.7677,13.7817,13.7397,13.7537,91200.0
2009-03-11 10:20:00,19.61,19.65,19.6,19.63,66600.0,13.7537,13.7817,13.7467,13.7677,66600.0
2009-03-11 10:25:00,19.63,19.7,19.63,19.67,54300.0,13.7677,13.8168,13.7677,13.7958,54300.0
2009-03-11 10:30:00,19.68,19.73,19.66,19.71,39300.0,13.8028,13.8378,13.7888,13.8238,39300.0
2009-03-11 10:35:00,19.7,19.72,19.66,19.68,30800.0,13.8168,13.8308,13.7888,13.8028,30800.0
2009-03-11 10:40:00,19.68,19.68,19.64,19.64,56700.0,13.8028,13.8028,13.7747,13.7747,56700.0
2009-03-11 10:45:00,19.64,19.64,19.6,19.61,65700.0,13.7747,13.7747,13.7467,13.7537,65700.0
2009-03-11 10:50:00,19.61,19.68,19.6,19.67,65100.0,13.7537,13.8028,13.7467,13.7958,65100.0
2009-03-11 10:55:00,19.67,19.71,19.66,19.69,67200.0,13.7958,13.8238,13.7888,13.8098,67200.0
2009-03-11 11:00:00,19.69,19.75,19.69,19.74,24800.0,13.8098,13.8519,13.8098,13.8449,24800.0
2009-03-11 11:05:00,19.74,19.78,19.72,19.78,32400.0,13.8449,13.8729,13.8308,13.8729,32400.0
2009-03-11 11:10:00,19.79,19.8,19.72,19.74,30900.0,13.8799,13.8869,13.8308,13.8449,30900.0
2009-03-11 11:15:00,19.74,19.76,19.73,19.75,22900.0,13.8449,13.8589,13.8378,13.8519,22900.0
2009-03-11 11:20:00,19.75,19.75,19.68,19.69,126200.0,13.8519,13.8519,13.8028,13.8098,126200.0
2009-03-11 11:25:00,19.68,19.73,19.68,19.72,134300.0,13.8028,13.8378,13.8028,13.8308,134300.0
2009-03-11 11:30:00,19.72,19.75,19.68,19.68,70200.0,13.8308,13.8519,13.8028,13.8028,70200.0
2009-03-11 11:35:00,19.68,19.76,19.67,19.74,35900.0,13.8028,13.8589,13.7958,13.8449,35900.0
2009-03-11 11:40:00,19.75,19.75,19.72,19.72,28900.0,13.8519,13.8519,13.8308,13.8308,28900.0
2009-03-11 11:45:00,19.72,19.74,19.72,19.74,36800.0,13.8308,13.8449,13.8308,13.8449,36800.0
2009-03-11 11:50:00,19.72,19.77,19.71,19.76,17400.0,13.8308,13.8659,13.8238,13.8589,17400.0
2009-03-11 11:55:00,19.77,19.77,19.74,19.75,39800.0,13.8659,13.8659,13.8449,13.8519,39800.0
2009-03-11 12:00:00,19.78,19.78,19.76,19.76,12500.0,13.8729,13.8729,13.8589,13.8589,12500.0
2009-03-11 12:05:00,19.76,19.78,19.76,19.76,21700.0,13.8589,13.8729,13.8589,13.8589,21700.0
2009-03-11 12:10:00,19.77,19.77,19.75,19.77,10500.0,13.8659,13.8659,13.8519,13.8659,10500.0
2009-03-11 12:15:00,19.76,19.77,19.72,19.72,12600.0,13.8589,13.8659,13.8308,13.8308,12600.0
2009-03-11 12:20:00,19.72,19.73,19.7,19.71,21100.0,13.8308,13.8378,13.8168,13.8238,21100.0
2009-03-11 12:25:00,19.71,19.72,19.69,19.69,6400.0,13.8238,13.8308,13.8098,13.8098,6400.0
2009-03-11 12:30:00,19.69,19.71,19.66,19.68,25800.0,13.8098,13.8238,13.7888,13.8028,25800.0
2009-03-11 12:35:00,19.68,19.74,19.64,19.64,56500.0,13.8028,13.8449,13.7747,13.7747,56500.0
2009-03-11 12:40:00,19.65,19.67,19.63,19.63,36100.0,13.7817,13.7958,13.7677,13.7677,36100.0
2009-03-11 12:45:00,19.63,19.64,19.58,19.58,182400.0,13.7677,13.7747,13.7326,13.7326,182400.0
2009-03-11 12:50:00,19.59,19.63,19.58,19.61,67900.0,13.7397,13.7677,13.7326,13.7537,67900.0
2009-03-11 12:55:00,19.61,19.63,19.58,19.58,40000.0,13.7537,13.7677,13.7326,13.7326,40000.0
2009-03-11 13:00:00,19.58,19.6,19.56,19.59,27500.0,13.7326,13.7467,13.7186,13.7397,27500.0
2009-03-11 13:05:00,19.6,19.63,19.55,19.56,23300.0,13.7467,13.7677,13.7116,13.7186,23300.0
2009-03-11 13:10:00,19.57,19.63,19.57,19.63,10200.0,13.7256,13.7677,13.7256,13.7677,10200.0
2009-03-11 13:15:00,19.62,19.7,19.62,19.69,21600.0,13.7607,13.8168,13.7607,13.8098,21600.0
2009-03-11 13:20:00,19.69,19.7,19.66,19.67,21400.0,13.8098,13.8168,13.7888,13.7958,21400.0
2009-03-11 13:25:00,19.67,19.67,19.6,19.61,13900.0,13.7958,13.7958,13.7467,13.7537,13900.0
2009-03-11 13:30:00,19.63,19.65,19.61,19.61,17000.0,13.7677,13.7817,13.7537,13.7537,17000.0
2009-03-11 13:35:00,19.62,19.73,19.62,19.72,74000.0,13.7607,13.8378,13.7607,13.8308,74000.0
2009-03-11 13:40:00,19.73,19.74,19.7,19.72,108200.0,13.8378,13.8449,13.8168,13.8308,108200.0
2009-03-11 13:45:00,19.72,19.73,19.7,19.7,30300.0,13.8308,13.8378,13.8168,13.8168,30300.0
2009-03-11 13:50:00,19.7,19.7,19.65,19.65,31700.0,13.8168,13.8168,13.7817,13.7817,31700.0
2009-03-11 13:55:00,19.65,19.68,19.65,19.68,22100.0,13.7817,13.8028,13.7817,13.8028,22100.0
2009-03-11 14:00:00,19.68,19.71,19.67,19.69,41900.0,13.8028,13.8238,13.7958,13.8098,41900.0
2009-03-11 14:05:00,19.69,19.69,19.59,19.59,29800.0,13.8098,13.8098,13.7397,13.7397,29800.0
2009-03-11 14:10:00,19.59,19.62,19.57,19.62,33100.0,13.7397,13.7607,13.7256,13.7607,33100.0
2009-03-11 14:15:00,19.62,19.62,19.5,19.51,63300.0,13.7607,13.7607,13.6765,13.6835,63300.0
2009-03-11 14:20:00,19.51,19.54,19.51,19.54,49200.0,13.6835,13.7046,13.6835,13.7046,49200.0
2009-03-11 14:25:00,19.53,19.54,19.47,19.52,289700.0,13.6976,13.7046,13.6555,13.6906,289700.0
2009-03-11 14:30:00,19.52,19.61,19.51,19.6,134300.0,13.6906,13.7537,13.6835,13.7467,134300.0
2009-03-11 14:35:00,19.61,19.61,19.57,19.58,80000.0,13.7537,13.7537,13.7256,13.7326,80000.0
2009-03-11 14:40:00,19.58,19.64,19.56,19.62,54400.0,13.7326,13.7747,13.7186,13.7607,54400.0
2009-03-11 14:45:00,19.61,19.66,19.6,19.63,206600.0,13.7537,13.7888,13.7467,13.7677,206600.0
2009-03-11 14:50:00,19.63,19.64,19.59,19.62,189500.0,13.7677,13.7747,13.7397,13.7607,189500.0
2009-03-11 14:55:00,19.61,19.63,19.6,19.6,52300.0,13.7537,13.7677,13.7467,13.7467,52300.0
2009-03-11 15:00:00,19.6,19.7,19.6,19.7,74100.0,13.7467,13.8168,13.7467,13.8168,74100.0
2009-03-11 15:05:00,19.7,19.76,19.69,19.76,33600.0,13.8168,13.8589,13.8098,13.8589,33600.0
2009-03-11 15:10:00,19.76,19.85,19.75,19.85,55800.0,13.8589,13.922,13.8519,13.922,55800.0
2009-03-11 15:15:00,19.85,19.85,19.79,19.84,84500.0,13.922,13.922,13.8799,13.915,84500.0
2009-03-11 15:20:00,19.85,19.89,19.83,19.89,70500.0,13.922,13.9501,13.908,13.9501,70500.0
2009-03-11 15:25:00,19.9,19.92,19.86,19.87,68100.0,13.9571,13.9711,13.929,13.936,68100.0
2009-03-11 15:30:00,19.86,19.89,19.82,19.89,57600.0,13.929,13.9501,13.901,13.9501,57600.0
2009-03-11 15:35:00,19.89,19.96,19.88,19.95,38800.0,13.9501,13.9992,13.9431,13.9921,38800.0
2009-03-11 15:40:00,19.95,19.97,19.94,19.95,206000.0,13.9921,14.0062,13.9851,13.9921,206000.0
2009-03-11 15:45:00,19.95,19.95,19.85,19.88,203200.0,13.9921,13.9921,13.922,13.9431,203200.0
2009-03-11 15:50:00,19.88,19.9,19.83,19.83,278500.0,13.9431,13.9571,13.908,13.908,278500.0
2009-03-11 15:55:00,19.83,19.83,19.77,19.77,159000.0,13.908,13.908,13.8659,13.8659,159000.0
2009-03-12 09:30:00,19.83,19.83,19.58,19.76,68600.0,13.908,13.908,13.7326,13.8589,68600.0
2009-03-12 09:35:00,19.77,19.77,19.47,19.47,83400.0,13.8659,13.8659,13.6555,13.6555,83400.0
2009-03-12 09:40:00,19.46,19.5,19.42,19.46,103800.0,13.6485,13.6765,13.6204,13.6485,103800.0
2009-03-12 09:45:00,19.44,19.48,19.4,19.48,79300.0,13.6345,13.6625,13.6064,13.6625,79300.0
2009-03-12 09:50:00,19.47,19.53,19.41,19.5,88700.0,13.6555,13.6976,13.6134,13.6765,88700.0
2009-03-12 09:55:00,19.5,19.62,19.5,19.61,138100.0,13.6765,13.7607,13.6765,13.7537,138100.0
2009-03-12 10:00:00,19.62,19.71,19.6,19.68,72400.0,13.7607,13.8238,13.7467,13.8028,72400.0
2009-03-12 10:05:00,19.68,19.68,19.62,19.68,99800.0,13.8028,13.8028,13.7607,13.8028,99800.0
2009-03-12 10:10:00,19.68,19.68,19.6,19.6,159600.0,13.8028,13.8028,13.7467,13.7467,159600.0
2009-03-12 10:15:00,19.6,19.68,19.6,19.6,160700.0,13.7467,13.8028,13.7467,13.7467,160700.0
2009-03-12 10:20:00,19.6,19.71,19.6,19.69,68100.0,13.7467,13.8238,13.7467,13.8098,68100.0
2009-03-12 10:25:00,19.71,19.71,19.68,19.69,37800.0,13.8238,13.8238,13.8028,13.8098,37800.0
2009-03-12 10:30:00,19.69,19.72,19.63,19.64,42500.0,13.8098,13.8308,13.7677,13.7747,42500.0
2009-03-12 10:35:00,19.64,19.66,19.61,19.63,39500.0,13.7747,13.7888,13.7537,13.7677,39500.0
2009-03-12 10:40:00,19.64,19.77,19.62,19.76,53100.0,13.7747,13.8659,13.7607,13.8589,53100.0
2009-03-12 10:45:00,19.75,19.79,19.71,19.74,42900.0,13.8519,13.8799,13.8238,13.8449,42900.0
2009-03-12 10:50:00,19.72,19.75,19.69,19.72,26400.0,13.8308,13.8519,13.8098,13.8308,26400.0
2009-03-12 10:55:00,19.72,19.74,19.7,19.72,19100.0,13.8308,13.8449,13.8168,13.8308,19100.0
2009-03-12 11:00:00,19.71,19.73,19.69,19.69,49900.0,13.8238,13.8378,13.8098,13.8098,49900.0
2009-03-12 11:05:00,19.7,19.71,19.66,19.7,82700.0,13.8168,13.8238,13.7888,13.8168,82700.0
2009-03-12 11:10:00,19.69,19.75,19.68,19.74,23100.0,13.8098,13.8519,13.8028,13.8449,23100.0
2009-03-12 11:15:00,19.73,19.74,19.71,19.74,28300.0,13.8378,13.8449,13.8238,13.8449,28300.0
2009-03-12 11:20:00,19.74,19.74,19.68,19.7,31300.0,13.8449,13.8449,13.8028,13.8168,31300.0
2009-03-12 11:25:00,19.69,19.73,19.68,19.71,27900.0,13.8098,13.8378,13.8028,13.8238,27900.0
2009-03-12 11:30:00,19.72,19.73,19.69,19.7,46400.0,13.8308,13.8378,13.8098,13.8168,46400.0
2009-03-12 11:35:00,19.71,19.74,19.69,19.74,57400.0,13.8238,13.8449,13.8098,13.8449,57400.0
2009-03-12 11:40:00,19.75,19.85,19.75,19.85,28600.0,13.8519,13.922,13.8519,13.922,28600.0
2009-03-12 11:45:00,19.86,19.86,19.8,19.81,25100.0,13.929,13.929,13.8869,13.894,25100.0
2009-03-12 11:50:00,19.78,19.83,19.78,19.79,19700.0,13.8729,13.908,13.8729,13.8799,19700.0
2009-03-12 11:55:00,19.79,19.81,19.78,19.8,9300.0,13.8799,13.894,13.8729,13.8869,9300.0
2009-03-12 12:00:00,19.8,19.8,19.79,19.8,6900.0,13.8869,13.8869,13.8799,13.8869,6900.0
2009-03-12 12:05:00,19.79,19.86,19.79,19.86,34500.0,13.8799,13.929,13.8799,13.929,34500.0
2009-03-12 12:10:00,19.85,19.87,19.84,19.87,22600.0,13.922,13.936,13.915,13.936,22600.0
2009-03-12 12:15:00,19.88,19.92,19.88,19.92,203800.0,13.9431,13.9711,13.9431,13.9711,203800.0
2009-03-12 12:20:00,19.92,19.94,19.91,19.91,36600.0,13.9711,13.9851,13.9641,13.9641,36600.0
2009-03-12 12:25:00,19.91,19.96,19.88,19.95,36400.0,13.9641,13.9992,13.9431,13.9921,36400.0
2009-03-12 12:30:00,19.95,19.97,19.9,19.95,16900.0,13.9921,14.0062,13.9571,13.9921,16900.0
2009-03-12 12:35:00,19.95,19.97,19.94,19.95,29400.0,13.9921,14.0062,13.9851,13.9921,29400.0
2009-03-12 12:40:00,19.95,19.98,19.95,19.98,8900.0,13.9921,14.0132,13.9921,14.0132,8900.0
2009-03-12 12:45:00,19.97,19.99,19.94,19.99,25200.0,14.0062,14.0202,13.9851,14.0202,25200.0
2009-03-12 12:50:00,19.98,20.04,19.97,20.03,82400.0,14.0132,14.0553,14.0062,14.0483,82400.0
2009-03-12 12:55:00,20.03,20.1,20.02,20.08,94100.0,14.0483,14.0974,14.0412,14.0833,94100.0
2009-03-12 13:00:00,20.09,20.1,20.05,20.08,86700.0,14.0903,14.0974,14.0623,14.0833,86700.0
2009-03-12 13:05:00,20.08,20.09,20.05,20.08,30400.0,14.0833,14.0903,14.0623,14.0833,30400.0
2009-03-12 13:10:00,20.09,20.11,20.06,20.08,68400.0,14.0903,14.1044,14.0693,14.0833,68400.0
2009-03-12 13:15:00,20.08,20.09,20.05,20.06,66500.0,14.0833,14.0903,14.0623,14.0693,66500.0
2009-03-12 13:20:00,20.07,20.1,20.07,20.08,32200.0,14.0763,14.0974,14.0763,14.0833,32200.0
2009-03-12 13:25:00,20.08,20.08,20.02,20.04,38500.0,14.0833,14.0833,14.0412,14.0553,38500.0
2009-03-12 13:30:00,20.04,20.05,20.02,20.03,35800.0,14.0553,14.0623,14.0412,14.0483,35800.0
2009-03-12 13:35:00,20.03,20.05,20.03,20.03,51000.0,14.0483,14.0623,14.0483,14.0483,51000.0
2009-03-12 13:40:00,20.03,20.06,20.03,20.06,35400.0,14.0483,14.0693,14.0483,14.0693,35400.0
2009-03-12 13:45:00,20.06,20.08,20.06,20.06,18600.0,14.0693,14.0833,14.0693,14.0693,18600.0
2009-03-12 13:50:00,20.07,20.11,20.05,20.1,29200.0,14.0763,14.1044,14.0623,14.0974,29200.0
2009-03-12 13:55:00,20.11,20.11,20.07,20.08,32700.0,14.1044,14.1044,14.0763,14.0833,32700.0
2009-03-12 14:00:00,20.08,20.09,20.06,20.08,18700.0,14.0833,14.0903,14.0693,14.0833,18700.0
2009-03-12 14:05:00,20.09,20.1,20.01,20.04,49900.0,14.0903,14.0974,14.0342,14.0553,49900.0
2009-03-12 14:10:00,20.05,20.11,20.05,20.08,46400.0,14.0623,14.1044,14.0623,14.0833,46400.0
2009-03-12 14:15:00,20.08,20.13,20.07,20.13,39700.0,14.0833,14.1184,14.0763,14.1184,39700.0
2009-03-12 14:20:00,20.13,20.16,20.11,20.11,41600.0,14.1184,14.1394,14.1044,14.1044,41600.0
2009-03-12 14:25:00,20.12,20.15,20.1,20.13,190000.0,14.1114,14.1324,14.0974,14.1184,190000.0
2009-03-12 14:30:00,20.12,20.13,20.1,20.13,30100.0,14.1114,14.1184,14.0974,14.1184,30100.0
2009-03-12 14:35:00,20.11,20.14,20.11,20.13,29000.0,14.1044,14.1254,14.1044,14.1184,29000.0
2009-03-12 14:40:00,20.14,20.18,20.14,20.15,47700.0,14.1254,14.1535,14.1254,14.1324,47700.0
2009-03-12 14:45:00,20.15,20.19,20.15,20.19,143100.0,14.1324,14.1605,14.1324,14.1605,143100.0
2009-03-12 14:50:00,20.2,20.23,20.2,20.2,94500.0,14.1675,14.1885,14.1675,14.1675,94500.0
2009-03-12 14:55:00,20.2,20.21,20.17,20.17,36900.0,14.1675,14.1745,14.1464,14.1464,36900.0
2009-03-12 15:00:00,20.16,20.18,20.15,20.15,59300.0,14.1394,14.1535,14.1324,14.1324,59300.0
2009-03-12 15:05:00,20.15,20.2,20.14,20.2,29800.0,14.1324,14.1675,14.1254,14.1675,29800.0
2009-03-12 15:10:00,20.2,20.27,20.19,20.27,45500.0,14.1675,14.2166,14.1605,14.2166,45500.0
2009-03-12 15:15:00,20.28,20.28,20.22,20.25,62200.0,14.2236,14.2236,14.1815,14.2026,62200.0
2009-03-12 15:20:00,20.25,20.25,20.2,20.21,70300.0,14.2026,14.2026,14.1675,14.1745,70300.0
2009-03-12 15:25:00,20.22,20.25,20.2,20.23,144100.0,14.1815,14.2026,14.1675,14.1885,144100.0
2009-03-12 15:30:00,20.23,20.25,20.21,20.23,81900.0,14.1885,14.2026,14.1745,14.1885,81900.0
2009-03-12 15:35:00,20.23,20.28,20.22,20.27,59000.0,14.1885,14.2236,14.1815,14.2166,59000.0
2009-03-12 15:40:00,20.27,20.32,20.26,20.31,149100.0,14.2166,14.2516,14.2096,14.2446,149100.0
2009-03-12 15:45:00,20.32,20.35,20.3,20.33,150700.0,14.2516,14.2727,14.2376,14.2587,150700.0
2009-03-12 15:50:00,20.32,20.34,20.3,20.32,170000.0,14.2516,14.2657,14.2376,14.2516,170000.0
2009-03-12 15:55:00,20.32,20.32,20.25,20.26,166700.0,14.2516,14.2516,14.2026,14.2096,166700.0
2009-03-13 09:30:00,20.46,20.61,20.35,20.35,94300.0,14.3498,14.455,14.2727,14.2727,94300.0
2009-03-13 09:35:00,20.35,20.45,20.31,20.44,112500.0,14.2727,14.3428,14.2446,14.3358,112500.0
2009-03-13 09:40:00,20.43,20.46,20.28,20.31,136400.0,14.3288,14.3498,14.2236,14.2446,136400.0
2009-03-13 09:45:00,20.31,20.41,20.3,20.33,137200.0,14.2446,14.3148,14.2376,14.2587,137200.0
2009-03-13 09:50:00,20.32,20.33,20.18,20.3,128900.0,14.2516,14.2587,14.1535,14.2376,128900.0
2009-03-13 09:55:00,20.32,20.34,20.26,20.34,155300.0,14.2516,14.2657,14.2096,14.2657,155300.0
2009-03-13 10:00:00,20.34,20.35,20.29,20.35,78800.0,14.2657,14.2727,14.2306,14.2727,78800.0
2009-03-13 10:05:00,20.34,20.42,20.31,20.42,44300.0,14.2657,14.3218,14.2446,14.3218,44300.0
2009-03-13 10:10:00,20.43,20.44,20.37,20.39,135900.0,14.3288,14.3358,14.2867,14.3007,135900.0
2009-03-13 10:15:00,20.39,20.41,20.36,20.39,39400.0,14.3007,14.3148,14.2797,14.3007,39400.0
2009-03-13 10:20:00,20.39,20.43,20.34,20.34,45500.0,14.3007,14.3288,14.2657,14.2657,45500.0
2009-03-13 10:25:00,20.33,20.36,20.28,20.28,169500.0,14.2587,14.2797,14.2236,14.2236,169500.0
2009-03-13 10:30:00,20.28,20.31,20.26,20.3,119400.0,14.2236,14.2446,14.2096,14.2376,119400.0
2009-03-13 10:35:00,20.3,20.31,20.26,20.31,68400.0,14.2376,14.2446,14.2096,14.2446,68400.0
2009-03-13 10:40:00,20.31,20.36,20.31,20.36,64700.0,14.2446,14.2797,14.2446,14.2797,64700.0
2009-03-13 10:45:00,20.36,20.43,20.35,20.42,73100.0,14.2797,14.3288,14.2727,14.3218,73100.0
2009-03-13 10:50:00,20.42,20.42,20.3,20.32,58700.0,14.3218,14.3218,14.2376,14.2516,58700.0
2009-03-13 10:55:00,20.32,20.33,20.28,20.31,42600.0,14.2516,14.2587,14.2236,14.2446,42600.0
2009-03-13 11:00:00,20.3,20.33,20.3,20.33,96500.0,14.2376,14.2587,14.2376,14.2587,96500.0
2009-03-13 11:05:00,20.32,20.32,20.24,20.26,93300.0,14.2516,14.2516,14.1955,14.2096,93300.0
2009-03-13 11:10:00,20.26,20.26,20.22,20.24,49900.0,14.2096,14.2096,14.1815,14.1955,49900.0
2009-03-13 11:15:00,20.24,20.28,20.22,20.24,50600.0,14.1955,14.2236,14.1815,14.1955,50600.0
2009-03-13 11:20:00,20.23,20.27,20.2,20.27,21700.0,14.1885,14.2166,14.1675,14.2166,21700.0
2009-03-13 11:25:00,20.27,20.27,20.25,20.27,22700.0,14.2166,14.2166,14.2026,14.2166,22700.0
2009-03-13 11:30:00,20.26,20.26,20.2,20.2,31000.0,14.2096,14.2096,14.1675,14.1675,31000.0
2009-03-13 11:35:00,20.2,20.22,20.16,20.18,41400.0,14.1675,14.1815,14.1394,14.1535,41400.0
2009-03-13 11:40:00,20.18,20.21,20.16,20.16,79800.0,14.1535,14.1745,14.1394,14.1394,79800.0
2009-03-13 11:45:00,20.17,20.18,20.15,20.18,26900.0,14.1464,14.1535,14.1324,14.1535,26900.0
2009-03-13 11:50:00,20.18,20.18,20.11,20.12,39000.0,14.1535,14.1535,14.1044,14.1114,39000.0
2009-03-13 11:55:00,20.12,20.17,20.12,20.16,35500.0,14.1114,14.1464,14.1114,14.1394,35500.0
2009-03-13 12:00:00,20.16,20.19,20.15,20.15,25100.0,14.1394,14.1605,14.1324,14.1324,25100.0
2009-03-13 12:05:00,20.15,20.15,20.12,20.14,31200.0,14.1324,14.1324,14.1114,14.1254,31200.0
2009-03-13 12:10:00,20.13,20.15,20.12,20.13,20500.0,14.1184,14.1324,14.1114,14.1184,20500.0
2009-03-13 12:15:00,20.12,20.12,20.07,20.1,39700.0,14.1114,14.1114,14.0763,14.0974,39700.0
2009-03-13 12:20:00,20.1,20.1,20.07,20.07,43600.0,14.0974,14.0974,14.0763,14.0763,43600.0
2009-03-13 12:25:00,20.08,20.13,20.08,20.11,39600.0,14.0833,14.1184,14.0833,14.1044,39600.0
2009-03-13 12:30:00,20.11,20.15,20.11,20.13,31700.0,14.1044,14.1324,14.1044,14.1184,31700.0
2009-03-13 12:35:00,20.13,20.15,20.11,20.14,28900.0,14.1184,14.1324,14.1044,14.1254,28900.0
2009-03-13 12:40:00,20.14,20.23,20.14,20.22,30400.0,14.1254,14.1885,14.1254,14.1815,30400.0
2009-03-13 12:45:00,20.23,20.27,20.21,20.22,40700.0,14.1885,14.2166,14.1745,14.1815,40700.0
2009-03-13 12:50:00,20.21,20.22,20.18,20.21,31100.0,14.1745,14.1815,14.1535,14.1745,31100.0
2009-03-13 12:55:00,20.21,20.24,20.19,20.22,41000.0,14.1745,14.1955,14.1605,14.1815,41000.0
2009-03-13 13:00:00,20.22,20.22,20.2,20.21,15400.0,14.1815,14.1815,14.1675,14.1745,15400.0
2009-03-13 13:05:00,20.2,20.22,20.19,20.21,10400.0,14.1675,14.1815,14.1605,14.1745,10400.0
2009-03-13 13:10:00,20.22,20.28,20.22,20.28,8700.0,14.1815,14.2236,14.1815,14.2236,8700.0
2009-03-13 13:15:00,20.29,20.33,20.28,20.32,53400.0,14.2306,14.2587,14.2236,14.2516,53400.0
2009-03-13 13:20:00,20.33,20.33,20.3,20.32,13700.0,14.2587,14.2587,14.2376,14.2516,13700.0
2009-03-13 13:25:00,20.33,20.34,20.3,20.32,25800.0,14.2587,14.2657,14.2376,14.2516,25800.0
2009-03-13 13:30:00,20.32,20.33,20.31,20.32,14200.0,14.2516,14.2587,14.2446,14.2516,14200.0
2009-03-13 13:35:00,20.32,20.32,20.24,20.25,31400.0,14.2516,14.2516,14.1955,14.2026,31400.0
2009-03-13 13:40:00,20.25,20.29,20.23,20.28,38000.0,14.2026,14.2306,14.1885,14.2236,38000.0
2009-03-13 13:45:00,20.27,20.27,20.25,20.27,16300.0,14.2166,14.2166,14.2026,14.2166,16300.0
2009-03-13 13:50:00,20.28,20.31,20.27,20.28,10500.0,14.2236,14.2446,14.2166,14.2236,10500.0
2009-03-13 13:55:00,20.29,20.34,20.28,20.31,18700.0,14.2306,14.2657,14.2236,14.2446,18700.0
2009-03-13 14:00:00,20.32,20.37,20.31,20.33,24500.0,14.2516,14.2867,14.2446,14.2587,24500.0
2009-03-13 14:05:00,20.33,20.41,20.33,20.39,9400.0,14.2587,14.3148,14.2587,14.3007,9400.0
2009-03-13 14:10:00,20.39,20.4,20.36,20.39,19900.0,14.3007,14.3078,14.2797,14.3007,19900.0
2009-03-13 14:15:00,20.39,20.4,20.34,20.36,19600.0,14.3007,14.3078,14.2657,14.2797,19600.0
2009-03-13 14:20:00,20.34,20.36,20.33,20.35,23000.0,14.2657,14.2797,14.2587,14.2727,23000.0
2009-03-13 14:25:00,20.35,20.38,20.35,20.36,28900.0,14.2727,14.2937,14.2727,14.2797,28900.0
2009-03-13 14:30:00,20.37,20.4,20.36,20.39,32900.0,14.2867,14.3078,14.2797,14.3007,32900.0
2009-03-13 14:35:00,20.39,20.43,20.39,20.4,30200.0,14.3007,14.3288,14.3007,14.3078,30200.0
2009-03-13 14:40:00,20.4,20.43,20.38,20.4,20500.0,14.3078,14.3288,14.2937,14.3078,20500.0
2009-03-13 14:45:00,20.41,20.47,20.4,20.43,45400.0,14.3148,14.3569,14.3078,14.3288,45400.0
2009-03-13 14:50:00,20.43,20.44,20.4,20.42,53100.0,14.3288,14.3358,14.3078,14.3218,53100.0
2009-03-13 14:55:00,20.42,20.42,20.34,20.36,23200.0,14.3218,14.3218,14.2657,14.2797,23200.0
2009-03-13 15:00:00,20.35,20.37,20.34,20.37,7800.0,14.2727,14.2867,14.2657,14.2867,7800.0
2009-03-13 15:05:00,20.37,20.4,20.35,20.39,25000.0,14.2867,14.3078,14.2727,14.3007,25000.0
2009-03-13 15:10:00,20.39,20.41,20.37,20.39,31700.0,14.3007,14.3148,14.2867,14.3007,31700.0
2009-03-13 15:15:00,20.4,20.49,20.4,20.48,54000.0,14.3078,14.3709,14.3078,14.3639,54000.0
2009-03-13 15:20:00,20.49,20.51,20.46,20.51,52700.0,14.3709,14.3849,14.3498,14.3849,52700.0
2009-03-13 15:25:00,20.5,20.51,20.48,20.49,40100.0,14.3779,14.3849,14.3639,14.3709,40100.0
2009-03-13 15:30:00,20.49,20.49,20.4,20.42,53800.0,14.3709,14.3709,14.3078,14.3218,53800.0
2009-03-13 15:35:00,20.42,20.45,20.41,20.45,30400.0,14.3218,14.3428,14.3148,14.3428,30400.0
2009-03-13 15:40:00,20.46,20.51,20.45,20.49,103100.0,14.3498,14.3849,14.3428,14.3709,103100.0
2009-03-13 15:45:00,20.49,20.5,20.42,20.42,103200.0,14.3709,14.3779,14.3218,14.3218,103200.0
2009-03-13 15:50:00,20.42,20.47,20.41,20.46,130700.0,14.3218,14.3569,14.3148,14.3498,130700.0
2009-03-13 15:55:00,20.46,20.48,20.4,20.4,187200.0,14.3498,14.3639,14.3078,14.3078,187200.0
2009-03-16 09:30:00,20.58,20.75,20.58,20.66,134900.0,14.434,14.5532,14.434,14.4901,134900.0
2009-03-16 09:35:00,20.66,20.76,20.61,20.75,100600.0,14.4901,14.5602,14.455,14.5532,100600.0
2009-03-16 09:40:00,20.75,20.78,20.68,20.7,157500.0,14.5532,14.5743,14.5041,14.5182,157500.0
2009-03-16 09:45:00,20.7,20.72,20.66,20.69,55800.0,14.5182,14.5322,14.4901,14.5112,55800.0
2009-03-16 09:50:00,20.69,20.72,20.65,20.71,31100.0,14.5112,14.5322,14.4831,14.5252,31100.0
2009-03-16 09:55:00,20.74,20.75,20.69,20.73,90400.0,14.5462,14.5532,14.5112,14.5392,90400.0
2009-03-16 10:00:00,20.74,20.78,20.71,20.78,100400.0,14.5462,14.5743,14.5252,14.5743,100400.0
2009-03-16 10:05:00,20.78,20.78,20.69,20.7,51300.0,14.5743,14.5743,14.5112,14.5182,51300.0
2009-03-16 10:10:00,20.7,20.71,20.64,20.65,41900.0,14.5182,14.5252,14.4761,14.4831,41900.0
2009-03-16 10:15:00,20.65,20.72,20.65,20.71,41600.0,14.4831,14.5322,14.4831,14.5252,41600.0
2009-03-16 10:20:00,20.71,20.75,20.69,20.75,248200.0,14.5252,14.5532,14.5112,14.5532,248200.0
2009-03-16 10:25:00,20.75,20.76,20.7,20.71,133300.0,14.5532,14.5602,14.5182,14.5252,133300.0
2009-03-16 10:30:00,20.72,20.85,20.72,20.84,525800.0,14.5322,14.6234,14.5322,14.6164,525800.0
2009-03-16 10:35:00,20.84,20.86,20.82,20.85,113100.0,14.6164,14.6304,14.6023,14.6234,113100.0
2009-03-16 10:40:00,20.84,20.85,20.81,20.82,157800.0,14.6164,14.6234,14.5953,14.6023,157800.0
2009-03-16 10:45:00,20.82,20.87,20.82,20.86,64000.0,14.6023,14.6374,14.6023,14.6304,64000.0
2009-03-16 10:50:00,20.86,20.86,20.82,20.84,55800.0,14.6304,14.6304,14.6023,14.6164,55800.0
2009-03-16 10:55:00,20.84,20.84,20.76,20.76,94300.0,14.6164,14.6164,14.5602,14.5602,94300.0
2009-03-16 11:00:00,20.76,20.82,20.76,20.82,46200.0,14.5602,14.6023,14.5602,14.6023,46200.0
2009-03-16 11:05:00,20.82,20.89,20.82,20.87,82500.0,14.6023,14.6514,14.6023,14.6374,82500.0
2009-03-16 11:10:00,20.87,20.89,20.85,20.87,38100.0,14.6374,14.6514,14.6234,14.6374,38100.0
2009-03-16 11:15:00,20.89,20.93,20.89,20.93,33200.0,14.6514,14.6795,14.6514,14.6795,33200.0
2009-03-16 11:20:00,20.93,20.94,20.9,20.93,94500.0,14.6795,14.6865,14.6584,14.6795,94500.0
2009-03-16 11:25:00,20.94,20.98,20.94,20.95,49000.0,14.6865,14.7145,14.6865,14.6935,49000.0
2009-03-16 11:30:00,20.95,20.96,20.93,20.95,40900.0,14.6935,14.7005,14.6795,14.6935,40900.0
2009-03-16 11:35:00,20.94,20.96,20.92,20.96,48600.0,14.6865,14.7005,14.6725,14.7005,48600.0
2009-03-16 11:40:00,20.96,20.96,20.91,20.91,56200.0,14.7005,14.7005,14.6655,14.6655,56200.0
2009-03-16 11:45:00,20.92,20.95,20.92,20.94,16400.0,14.6725,14.6935,14.6725,14.6865,16400.0
2009-03-16 11:50:00,20.95,20.97,20.89,20.89,70100.0,14.6935,14.7075,14.6514,14.6514,70100.0
2009-03-16 11:55:00,20.9,20.93,20.89,20.91,27300.0,14.6584,14.6795,14.6514,14.6655,27300.0
2009-03-16 12:00:00,20.91,20.91,20.88,20.88,31200.0,14.6655,14.6655,14.6444,14.6444,31200.0
2009-03-16 12:05:00,20.89,20.94,20.88,20.93,33600.0,14.6514,14.6865,14.6444,14.6795,33600.0
2009-03-16 12:10:00,20.93,20.97,20.93,20.96,24300.0,14.6795,14.7075,14.6795,14.7005,24300.0
2009-03-16 12:15:00,20.96,20.97,20.95,20.96,67000.0,14.7005,14.7075,14.6935,14.7005,67000.0
2009-03-16 12:20:00,20.95,20.99,20.95,20.99,60200.0,14.6935,14.7216,14.6935,14.7216,60200.0
2009-03-16 12:25:00,20.99,21.01,20.98,21.01,38300.0,14.7216,14.7356,14.7145,14.7356,38300.0
2009-03-16 12:30:00,21.01,21.06,21.01,21.03,64000.0,14.7356,14.7707,14.7356,14.7496,64000.0
2009-03-16 12:35:00,21.05,21.12,21.05,21.1,53800.0,14.7636,14.8127,14.7636,14.7987,53800.0
2009-03-16 12:40:00,21.11,21.13,21.1,21.13,147100.0,14.8057,14.8198,14.7987,14.8198,147100.0
2009-03-16 12:45:00,21.12,21.16,21.12,21.16,41100.0,14.8127,14.8408,14.8127,14.8408,41100.0
2009-03-16 12:50:00,21.17,21.17,21.14,21.17,45500.0,14.8478,14.8478,14.8268,14.8478,45500.0
2009-03-16 12:55:00,21.16,21.2,21.16,21.19,120400.0,14.8408,14.8688,14.8408,14.8618,120400.0
2009-03-16 13:00:00,21.19,21.2,21.12,21.13,63600.0,14.8618,14.8688,14.8127,14.8198,63600.0
2009-03-16 13:05:00,21.13,21.14,21.11,21.14,17100.0,14.8198,14.8268,14.8057,14.8268,17100.0
2009-03-16 13:10:00,21.14,21.14,21.12,21.13,16300.0,14.8268,14.8268,14.8127,14.8198,16300.0
2009-03-16 13:15:00,21.12,21.17,21.12,21.17,11400.0,14.8127,14.8478,14.8127,14.8478,11400.0
2009-03-16 13:20:00,21.16,21.16,21.12,21.12,23400.0,14.8408,14.8408,14.8127,14.8127,23400.0
2009-03-16 13:25:00,21.13,21.14,21.11,21.14,37400.0,14.8198,14.8268,14.8057,14.8268,37400.0
2009-03-16 13:30:00,21.14,21.14,21.11,21.12,69400.0,14.8268,14.8268,14.8057,14.8127,69400.0
2009-03-16 13:35:00,21.12,21.17,21.12,21.17,44500.0,14.8127,14.8478,14.8127,14.8478,44500.0
2009-03-16 13:40:00,21.17,21.22,21.17,21.22,72600.0,14.8478,14.8829,14.8478,14.8829,72600.0
2009-03-16 13:45:00,21.22,21.23,21.21,21.21,46100.0,14.8829,14.8899,14.8759,14.8759,46100.0
2009-03-16 13:50:00,21.2,21.2,21.15,21.15,21900.0,14.8688,14.8688,14.8338,14.8338,21900.0
2009-03-16 13:55:00,21.14,21.14,21.07,21.07,55700.0,14.8268,14.8268,14.7777,14.7777,55700.0
2009-03-16 14:00:00,21.07,21.07,21.03,21.04,63100.0,14.7777,14.7777,14.7496,14.7566,63100.0
2009-03-16 14:05:00,21.04,21.04,20.98,20.99,45100.0,14.7566,14.7566,14.7145,14.7216,45100.0
2009-03-16 14:10:00,20.98,21.0,20.97,20.98,39400.0,14.7145,14.7286,14.7075,14.7145,39400.0
2009-03-16 14:15:00,20.98,21.0,20.97,20.99,24300.0,14.7145,14.7286,14.7075,14.7216,24300.0
2009-03-16 14:20:00,20.99,20.99,20.91,20.92,43900.0,14.7216,14.7216,14.6655,14.6725,43900.0
2009-03-16 14:25:00,20.93,20.94,20.91,20.93,101700.0,14.6795,14.6865,14.6655,14.6795,101700.0
2009-03-16 14:30:00,20.93,20.95,20.88,20.91,48100.0,14.6795,14.6935,14.6444,14.6655,48100.0
2009-03-16 14:35:00,20.91,20.93,20.89,20.92,63600.0,14.6655,14.6795,14.6514,14.6725,63600.0
2009-03-16 14:40:00,20.93,20.99,20.93,20.98,29500.0,14.6795,14.7216,14.6795,14.7145,29500.0
2009-03-16 14:45:00,20.98,20.99,20.96,20.98,31200.0,14.7145,14.7216,14.7005,14.7145,31200.0
2009-03-16 14:50:00,20.98,20.99,20.95,20.96,31400.0,14.7145,14.7216,14.6935,14.7005,31400.0
2009-03-16 14:55:00,20.96,20.96,20.86,20.87,46500.0,14.7005,14.7005,14.6304,14.6374,46500.0
2009-03-16 15:00:00,20.87,20.89,20.84,20.84,38700.0,14.6374,14.6514,14.6164,14.6164,38700.0
2009-03-16 15:05:00,20.84,20.88,20.82,20.86,75000.0,14.6164,14.6444,14.6023,14.6304,75000.0
2009-03-16 15:10:00,20.85,20.86,20.84,20.84,49800.0,14.6234,14.6304,14.6164,14.6164,49800.0
2009-03-16 15:15:00,20.84,20.84,20.79,20.8,86300.0,14.6164,14.6164,14.5813,14.5883,86300.0
2009-03-16 15:20:00,20.79,20.79,20.69,20.69,45800.0,14.5813,14.5813,14.5112,14.5112,45800.0
2009-03-16 15:25:00,20.69,20.76,20.68,20.75,66800.0,14.5112,14.5602,14.5041,14.5532,66800.0
2009-03-16 15:30:00,20.76,20.79,20.75,20.78,55600.0,14.5602,14.5813,14.5532,14.5743,55600.0
2009-03-16 15:35:00,20.78,20.78,20.67,20.68,77100.0,14.5743,14.5743,14.4971,14.5041,77100.0
2009-03-16 15:40:00,20.68,20.7,20.63,20.65,75600.0,14.5041,14.5182,14.4691,14.4831,75600.0
2009-03-16 15:45:00,20.64,20.71,20.64,20.68,129600.0,14.4761,14.5252,14.4761,14.5041,129600.0
2009-03-16 15:50:00,20.68,20.71,20.66,20.69,134000.0,14.5041,14.5252,14.4901,14.5112,134000.0
2009-03-16 15:55:00,20.69,20.71,20.67,20.71,156300.0,14.5112,14.5252,14.4971,14.5252,156300.0
2009-03-17 09:30:00,20.59,20.59,20.39,20.48,104100.0,14.441,14.441,14.3007,14.3639,104100.0
2009-03-17 09:35:00,20.47,20.47,20.37,20.37,83000.0,14.3569,14.3569,14.2867,14.2867,83000.0
2009-03-17 09:40:00,20.36,20.36,20.29,20.29,78200.0,14.2797,14.2797,14.2306,14.2306,78200.0
2009-03-17 09:45:00,20.29,20.35,20.28,20.32,87600.0,14.2306,14.2727,14.2236,14.2516,87600.0
2009-03-17 09:50:00,20.3,20.36,20.27,20.35,73900.0,14.2376,14.2797,14.2166,14.2727,73900.0
2009-03-17 09:55:00,20.35,20.4,20.34,20.36,91400.0,14.2727,14.3078,14.2657,14.2797,91400.0
2009-03-17 10:00:00,20.36,20.48,20.35,20.45,78600.0,14.2797,14.3639,14.2727,14.3428,78600.0
2009-03-17 10:05:00,20.45,20.45,20.39,20.43,74500.0,14.3428,14.3428,14.3007,14.3288,74500.0
2009-03-17 10:10:00,20.43,20.46,20.35,20.39,65200.0,14.3288,14.3498,14.2727,14.3007,65200.0
2009-03-17 10:15:00,20.39,20.43,20.34,20.35,67700.0,14.3007,14.3288,14.2657,14.2727,67700.0
2009-03-17 10:20:00,20.36,20.46,20.36,20.46,68400.0,14.2797,14.3498,14.2797,14.3498,68400.0
2009-03-17 10:25:00,20.46,20.46,20.39,20.4,46400.0,14.3498,14.3498,14.3007,14.3078,46400.0
2009-03-17 10:30:00,20.4,20.4,20.37,20.4,38000.0,14.3078,14.3078,14.2867,14.3078,38000.0
2009-03-17 10:35:00,20.4,20.43,20.38,20.43,43400.0,14.3078,14.3288,14.2937,14.3288,43400.0
2009-03-17 10:40:00,20.42,20.48,20.4,20.48,39800.0,14.3218,14.3639,14.3078,14.3639,39800.0
2009-03-17 10:45:00,20.48,20.52,20.46,20.5,47200.0,14.3639,14.3919,14.3498,14.3779,47200.0
2009-03-17 10:50:00,20.51,20.51,20.48,20.51,98800.0,14.3849,14.3849,14.3639,14.3849,98800.0
2009-03-17 10:55:00,20.52,20.54,20.5,20.53,35100.0,14.3919,14.4059,14.3779,14.3989,35100.0
2009-03-17 11:00:00,20.52,20.52,20.47,20.48,29600.0,14.3919,14.3919,14.3569,14.3639,29600.0
2009-03-17 11:05:00,20.48,20.54,20.48,20.54,11200.0,14.3639,14.4059,14.3639,14.4059,11200.0
2009-03-17 11:10:00,20.55,20.56,20.52,20.52,12300.0,14.413,14.42,14.3919,14.3919,12300.0
2009-03-17 11:15:00,20.52,20.55,20.48,20.49,29100.0,14.3919,14.413,14.3639,14.3709,29100.0
2009-03-17 11:20:00,20.49,20.55,20.49,20.5,30400.0,14.3709,14.413,14.3709,14.3779,30400.0
2009-03-17 11:25:00,20.51,20.51,20.47,20.47,142800.0,14.3849,14.3849,14.3569,14.3569,142800.0
2009-03-17 11:30:00,20.47,20.48,20.44,20.44,36000.0,14.3569,14.3639,14.3358,14.3358,36000.0
2009-03-17 11:35:00,20.45,20.47,20.43,20.45,11200.0,14.3428,14.3569,14.3288,14.3428,11200.0
2009-03-17 11:40:00,20.45,20.52,20.44,20.51,12800.0,14.3428,14.3919,14.3358,14.3849,12800.0
2009-03-17 11:45:00,20.51,20.53,20.5,20.5,25400.0,14.3849,14.3989,14.3779,14.3779,25400.0
2009-03-17 11:50:00,20.5,20.51,20.5,20.51,20100.0,14.3779,14.3849,14.3779,14.3849,20100.0
2009-03-17 11:55:00,20.51,20.52,20.49,20.52,8300.0,14.3849,14.3919,14.3709,14.3919,8300.0
2009-03-17 12:00:00,20.53,20.58,20.53,20.56,19700.0,14.3989,14.434,14.3989,14.42,19700.0
2009-03-17 12:05:00,20.56,20.58,20.55,20.56,5900.0,14.42,14.434,14.413,14.42,5900.0
2009-03-17 12:10:00,20.56,20.56,20.51,20.52,13300.0,14.42,14.42,14.3849,14.3919,13300.0
2009-03-17 12:15:00,20.52,20.55,20.52,20.55,19700.0,14.3919,14.413,14.3919,14.413,19700.0
2009-03-17 12:20:00,20.55,20.59,20.55,20.58,51500.0,14.413,14.441,14.413,14.434,51500.0
2009-03-17 12:25:00,20.58,20.62,20.58,20.62,26100.0,14.434,14.4621,14.434,14.4621,26100.0
2009-03-17 12:30:00,20.62,20.63,20.6,20.61,31300.0,14.4621,14.4691,14.448,14.455,31300.0
2009-03-17 12:35:00,20.61,20.69,20.61,20.68,28600.0,14.455,14.5112,14.455,14.5041,28600.0
2009-03-17 12:40:00,20.68,20.71,20.67,20.67,33200.0,14.5041,14.5252,14.4971,14.4971,33200.0
2009-03-17 12:45:00,20.68,20.7,20.64,20.65,35600.0,14.5041,14.5182,14.4761,14.4831,35600.0
2009-03-17 12:50:00,20.65,20.66,20.64,20.64,8500.0,14.4831,14.4901,14.4761,14.4761,8500.0
2009-03-17 12:55:00,20.64,20.65,20.63,20.64,9800.0,14.4761,14.4831,14.4691,14.4761,9800.0
2009-03-17 13:00:00,20.65,20.66,20.64,20.64,13800.0,14.4831,14.4901,14.4761,14.4761,13800.0
2009-03-17 13:05:00,20.64,20.64,20.61,20.61,9400.0,14.4761,14.4761,14.455,14.455,9400.0
2009-03-17 13:10:00,20.62,20.64,20.61,20.64,23400.0,14.4621,14.4761,14.455,14.4761,23400.0
2009-03-17 13:15:00,20.64,20.69,20.64,20.66,21400.0,14.4761,14.5112,14.4761,14.4901,21400.0
2009-03-17 13:20:00,20.65,20.69,20.65,20.69,19500.0,14.4831,14.5112,14.4831,14.5112,19500.0
2009-03-17 13:25:00,20.69,20.7,20.67,20.68,11400.0,14.5112,14.5182,14.4971,14.5041,11400.0
2009-03-17 13:30:00,20.68,20.73,20.67,20.73,28400.0,14.5041,14.5392,14.4971,14.5392,28400.0
2009-03-17 13:35:00,20.72,20.74,20.71,20.71,17100.0,14.5322,14.5462,14.5252,14.5252,17100.0
2009-03-17 13:40:00,20.71,20.72,20.65,20.65,24900.0,14.5252,14.5322,14.4831,14.4831,24900.0
2009-03-17 13:45:00,20.65,20.69,20.65,20.68,13100.0,14.4831,14.5112,14.4831,14.5041,13100.0
2009-03-17 13:50:00,20.66,20.66,20.62,20.63,15500.0,14.4901,14.4901,14.4621,14.4691,15500.0
2009-03-17 13:55:00,20.64,20.64,20.56,20.58,46500.0,14.4761,14.4761,14.42,14.434,46500.0
2009-03-17 14:00:00,20.58,20.6,20.52,20.54,244500.0,14.434,14.448,14.3919,14.4059,244500.0
2009-03-17 14:05:00,20.54,20.58,20.52,20.57,156000.0,14.4059,14.434,14.3919,14.427,156000.0
2009-03-17 14:10:00,20.58,20.63,20.57,20.62,29100.0,14.434,14.4691,14.427,14.4621,29100.0
2009-03-17 14:15:00,20.62,20.62,20.6,20.6,35200.0,14.4621,14.4621,14.448,14.448,35200.0
2009-03-17 14:20:00,20.6,20.62,20.59,20.61,92200.0,14.448,14.4621,14.441,14.455,92200.0
2009-03-17 14:25:00,20.61,20.61,20.53,20.53,45500.0,14.455,14.455,14.3989,14.3989,45500.0
2009-03-17 14:30:00,20.52,20.54,20.51,20.51,26400.0,14.3919,14.4059,14.3849,14.3849,26400.0
2009-03-17 14:35:00,20.51,20.57,20.5,20.56,20300.0,14.3849,14.427,14.3779,14.42,20300.0
2009-03-17 14:40:00,20.57,20.61,20.57,20.6,52800.0,14.427,14.455,14.427,14.448,52800.0
2009-03-17 14:45:00,20.61,20.64,20.59,20.64,20300.0,14.455,14.4761,14.441,14.4761,20300.0
2009-03-17 14:50:00,20.65,20.67,20.63,20.64,26200.0,14.4831,14.4971,14.4691,14.4761,26200.0
2009-03-17 14:55:00,20.64,20.64,20.59,20.6,52400.0,14.4761,14.4761,14.441,14.448,52400.0
2009-03-17 15:00:00,20.6,20.64,20.59,20.64,41400.0,14.448,14.4761,14.441,14.4761,41400.0
2009-03-17 15:05:00,20.63,20.74,20.63,20.73,49300.0,14.4691,14.5462,14.4691,14.5392,49300.0
2009-03-17 15:10:00,20.73,20.73,20.69,20.72,36700.0,14.5392,14.5392,14.5112,14.5322,36700.0
2009-03-17 15:15:00,20.72,20.72,20.69,20.69,52300.0,14.5322,14.5322,14.5112,14.5112,52300.0
2009-03-17 15:20:00,20.68,20.74,20.68,20.72,34100.0,14.5041,14.5462,14.5041,14.5322,34100.0
2009-03-17 15:25:00,20.72,20.72,20.68,20.68,20600.0,14.5322,14.5322,14.5041,14.5041,20600.0
2009-03-17 15:30:00,20.68,20.71,20.64,20.67,61200.0,14.5041,14.5252,14.4761,14.4971,61200.0
2009-03-17 15:35:00,20.67,20.7,20.64,20.68,40000.0,14.4971,14.5182,14.4761,14.5041,40000.0
2009-03-17 15:40:00,20.69,20.76,20.68,20.75,88500.0,14.5112,14.5602,14.5041,14.5532,88500.0
2009-03-17 15:45:00,20.75,20.77,20.73,20.75,88900.0,14.5532,14.5673,14.5392,14.5532,88900.0
2009-03-17 15:50:00,20.76,20.8,20.74,20.79,154500.0,14.5602,14.5883,14.5462,14.5813,154500.0
2009-03-17 15:55:00,20.79,20.85,20.79,20.84,276900.0,14.5813,14.6234,14.5813,14.6164,276900.0
2009-03-18 09:30:00,20.6,20.8,20.5,20.66,97500.0,14.448,14.5883,14.3779,14.4901,97500.0
2009-03-18 09:35:00,20.66,20.71,20.61,20.71,139800.0,14.4901,14.5252,14.455,14.5252,139800.0
2009-03-18 09:40:00,20.7,20.7,20.63,20.66,71500.0,14.5182,14.5182,14.4691,14.4901,71500.0
2009-03-18 09:45:00,20.67,20.7,20.62,20.63,56300.0,14.4971,14.5182,14.4621,14.4691,56300.0
2009-03-18 09:50:00,20.63,20.63,20.56,20.57,159900.0,14.4691,14.4691,14.42,14.427,159900.0
2009-03-18 09:55:00,20.57,20.67,20.57,20.66,63600.0,14.427,14.4971,14.427,14.4901,63600.0
2009-03-18 10:00:00,20.66,20.67,20.62,20.66,72400.0,14.4901,14.4971,14.4621,14.4901,72400.0
2009-03-18 10:05:00,20.65,20.66,20.56,20.56,81500.0,14.4831,14.4901,14.42,14.42,81500.0
2009-03-18 10:10:00,20.57,20.57,20.53,20.54,26100.0,14.427,14.427,14.3989,14.4059,26100.0
2009-03-18 10:15:00,20.54,20.55,20.53,20.55,60200.0,14.4059,14.413,14.3989,14.413,60200.0
2009-03-18 10:20:00,20.55,20.55,20.51,20.55,40500.0,14.413,14.413,14.3849,14.413,40500.0
2009-03-18 10:25:00,20.54,20.56,20.52,20.52,54500.0,14.4059,14.42,14.3919,14.3919,54500.0
2009-03-18 10:30:00,20.51,20.53,20.46,20.46,43300.0,14.3849,14.3989,14.3498,14.3498,43300.0
2009-03-18 10:35:00,20.45,20.45,20.41,20.45,181400.0,14.3428,14.3428,14.3148,14.3428,181400.0
2009-03-18 10:40:00,20.44,20.45,20.42,20.45,29000.0,14.3358,14.3428,14.3218,14.3428,29000.0
2009-03-18 10:45:00,20.46,20.49,20.43,20.49,84800.0,14.3498,14.3709,14.3288,14.3709,84800.0
2009-03-18 10:50:00,20.48,20.5,20.44,20.45,173000.0,14.3639,14.3779,14.3358,14.3428,173000.0
2009-03-18 10:55:00,20.45,20.53,20.45,20.53,59200.0,14.3428,14.3989,14.3428,14.3989,59200.0
2009-03-18 11:00:00,20.54,20.54,20.51,20.52,37300.0,14.4059,14.4059,14.3849,14.3919,37300.0
2009-03-18 11:05:00,20.53,20.55,20.52,20.52,15800.0,14.3989,14.413,14.3919,14.3919,15800.0
2009-03-18 11:10:00,20.51,20.54,20.5,20.51,32500.0,14.3849,14.4059,14.3779,14.3849,32500.0
2009-03-18 11:15:00,20.51,20.53,20.48,20.48,21600.0,14.3849,14.3989,14.3639,14.3639,21600.0
2009-03-18 11:20:00,20.49,20.5,20.44,20.45,26500.0,14.3709,14.3779,14.3358,14.3428,26500.0
2009-03-18 11:25:00,20.45,20.49,20.44,20.48,93700.0,14.3428,14.3709,14.3358,14.3639,93700.0
2009-03-18 11:30:00,20.48,20.51,20.48,20.49,34700.0,14.3639,14.3849,14.3639,14.3709,34700.0
2009-03-18 11:35:00,20.49,20.5,20.44,20.45,33600.0,14.3709,14.3779,14.3358,14.3428,33600.0
2009-03-18 11:40:00,20.45,20.52,20.44,20.52,17800.0,14.3428,14.3919,14.3358,14.3919,17800.0
2009-03-18 11:45:00,20.52,20.55,20.51,20.51,37000.0,14.3919,14.413,14.3849,14.3849,37000.0
2009-03-18 11:50:00,20.51,20.58,20.5,20.58,34500.0,14.3849,14.434,14.3779,14.434,34500.0
2009-03-18 11:55:00,20.58,20.62,20.57,20.62,27600.0,14.434,14.4621,14.427,14.4621,27600.0
2009-03-18 12:00:00,20.62,20.68,20.62,20.67,53600.0,14.4621,14.5041,14.4621,14.4971,53600.0
2009-03-18 12:05:00,20.66,20.67,20.66,20.67,49500.0,14.4901,14.4971,14.4901,14.4971,49500.0
2009-03-18 12:10:00,20.68,20.68,20.65,20.65,24200.0,14.5041,14.5041,14.4831,14.4831,24200.0
2009-03-18 12:15:00,20.65,20.71,20.65,20.7,33200.0,14.4831,14.5252,14.4831,14.5182,33200.0
2009-03-18 12:20:00,20.7,20.71,20.64,20.65,50700.0,14.5182,14.5252,14.4761,14.4831,50700.0
2009-03-18 12:25:00,20.66,20.67,20.65,20.66,83700.0,14.4901,14.4971,14.4831,14.4901,83700.0
2009-03-18 12:30:00,20.66,20.66,20.62,20.63,16500.0,14.4901,14.4901,14.4621,14.4691,16500.0
2009-03-18 12:35:00,20.63,20.64,20.6,20.61,24200.0,14.4691,14.4761,14.448,14.455,24200.0
2009-03-18 12:40:00,20.61,20.63,20.57,20.62,142300.0,14.455,14.4691,14.427,14.4621,142300.0
2009-03-18 12:45:00,20.62,20.63,20.6,20.61,42200.0,14.4621,14.4691,14.448,14.455,42200.0
2009-03-18 12:50:00,20.6,20.6,20.57,20.59,20200.0,14.448,14.448,14.427,14.441,20200.0
2009-03-18 12:55:00,20.6,20.71,20.6,20.71,52300.0,14.448,14.5252,14.448,14.5252,52300.0
2009-03-18 13:00:00,20.7,20.7,20.63,20.63,430000.0,14.5182,14.5182,14.4691,14.4691,430000.0
2009-03-18 13:05:00,20.63,20.65,20.62,20.63,193800.0,14.4691,14.4831,14.4621,14.4691,193800.0
2009-03-18 13:10:00,20.62,20.63,20.6,20.63,33800.0,14.4621,14.4691,14.448,14.4691,33800.0
2009-03-18 13:15:00,20.63,20.63,20.58,20.59,68300.0,14.4691,14.4691,14.434,14.441,68300.0
2009-03-18 13:20:00,20.59,20.66,20.58,20.65,45100.0,14.441,14.4901,14.434,14.4831,45100.0
2009-03-18 13:25:00,20.64,20.68,20.64,20.66,32500.0,14.4761,14.5041,14.4761,14.4901,32500.0
2009-03-18 13:30:00,20.66,20.68,20.65,20.67,30800.0,14.4901,14.5041,14.4831,14.4971,30800.0
2009-03-18 13:35:00,20.67,20.69,20.66,20.69,24700.0,14.4971,14.5112,14.4901,14.5112,24700.0
2009-03-18 13:40:00,20.68,20.76,20.68,20.76,113000.0,14.5041,14.5602,14.5041,14.5602,113000.0
2009-03-18 13:45:00,20.77,20.78,20.76,20.76,110200.0,14.5673,14.5743,14.5602,14.5602,110200.0
2009-03-18 13:50:00,20.77,20.8,20.77,20.78,32100.0,14.5673,14.5883,14.5673,14.5743,32100.0
2009-03-18 13:55:00,20.78,20.78,20.75,20.76,35200.0,14.5743,14.5743,14.5532,14.5602,35200.0
2009-03-18 14:00:00,20.75,20.76,20.72,20.73,33200.0,14.5532,14.5602,14.5322,14.5392,33200.0
2009-03-18 14:05:00,20.74,20.77,20.72,20.73,106200.0,14.5462,14.5673,14.5322,14.5392,106200.0
2009-03-18 14:10:00,20.72,20.76,20.72,20.76,30600.0,14.5322,14.5602,14.5322,14.5602,30600.0
2009-03-18 14:15:00,20.75,20.96,20.73,20.91,270900.0,14.5532,14.7005,14.5392,14.6655,270900.0
2009-03-18 14:20:00,20.9,21.22,20.9,21.21,367200.0,14.6584,14.8829,14.6584,14.8759,367200.0
2009-03-18 14:25:00,21.21,21.24,21.1,21.15,253000.0,14.8759,14.8969,14.7987,14.8338,253000.0
2009-03-18 14:30:00,21.15,21.22,21.04,21.05,222200.0,14.8338,14.8829,14.7566,14.7636,222200.0
2009-03-18 14:35:00,21.06,21.12,21.03,21.1,286200.0,14.7707,14.8127,14.7496,14.7987,286200.0
2009-03-18 14:40:00,21.13,21.23,21.08,21.22,108400.0,14.8198,14.8899,14.7847,14.8829,108400.0
2009-03-18 14:45:00,21.23,21.35,21.18,21.34,167900.0,14.8899,14.9741,14.8548,14.967,167900.0
2009-03-18 14:50:00,21.34,21.41,21.29,21.38,116800.0,14.967,15.0161,14.932,14.9951,116800.0
2009-03-18 14:55:00,21.38,21.44,21.38,21.38,78400.0,14.9951,15.0372,14.9951,14.9951,78400.0
2009-03-18 15:00:00,21.38,21.38,21.31,21.34,118000.0,14.9951,14.9951,14.946,14.967,118000.0
2009-03-18 15:05:00,21.35,21.45,21.31,21.43,103600.0,14.9741,15.0442,14.946,15.0302,103600.0
2009-03-18 15:10:00,21.43,21.51,21.42,21.46,282100.0,15.0302,15.0863,15.0231,15.0512,282100.0
2009-03-18 15:15:00,21.45,21.51,21.38,21.39,140400.0,15.0442,15.0863,14.9951,15.0021,140400.0
2009-03-18 15:20:00,21.39,21.39,21.18,21.23,191500.0,15.0021,15.0021,14.8548,14.8899,191500.0
2009-03-18 15:25:00,21.24,21.31,21.23,21.29,198200.0,14.8969,14.946,14.8899,14.932,198200.0
2009-03-18 15:30:00,21.31,21.33,21.19,21.24,219500.0,14.946,14.96,14.8618,14.8969,219500.0
2009-03-18 15:35:00,21.24,21.3,21.17,21.19,149700.0,14.8969,14.939,14.8478,14.8618,149700.0
2009-03-18 15:40:00,21.19,21.31,21.19,21.31,290700.0,14.8618,14.946,14.8618,14.946,290700.0
2009-03-18 15:45:00,21.3,21.34,21.24,21.33,139000.0,14.939,14.967,14.8969,14.96,139000.0
2009-03-18 15:50:00,21.33,21.46,21.33,21.46,233500.0,14.96,15.0512,14.96,15.0512,233500.0
2009-03-18 15:55:00,21.46,21.48,21.41,21.43,319500.0,15.0512,15.0652,15.0161,15.0302,319500.0
2009-03-19 09:30:00,21.96,22.12,21.71,21.89,389400.0,15.4019,15.5141,15.2265,15.3528,389400.0
2009-03-19 09:35:00,21.87,21.91,21.79,21.88,182300.0,15.3388,15.3668,15.2826,15.3458,182300.0
2009-03-19 09:40:00,21.88,21.97,21.86,21.95,435000.0,15.3458,15.4089,15.3317,15.3949,435000.0
2009-03-19 09:45:00,21.96,22.05,21.94,22.03,276400.0,15.4019,15.465,15.3879,15.451,276400.0
2009-03-19 09:50:00,22.03,22.03,21.83,21.83,130700.0,15.451,15.451,15.3107,15.3107,130700.0
2009-03-19 09:55:00,21.83,21.83,21.7,21.7,228800.0,15.3107,15.3107,15.2195,15.2195,228800.0
2009-03-19 10:00:00,21.71,21.76,21.65,21.74,376900.0,15.2265,15.2616,15.1845,15.2476,376900.0
2009-03-19 10:05:00,21.74,21.75,21.67,21.67,71500.0,15.2476,15.2546,15.1985,15.1985,71500.0
2009-03-19 10:10:00,21.66,21.79,21.66,21.79,199700.0,15.1915,15.2826,15.1915,15.2826,199700.0
2009-03-19 10:15:00,21.79,21.88,21.78,21.88,98300.0,15.2826,15.3458,15.2756,15.3458,98300.0
2009-03-19 10:20:00,21.88,21.93,21.88,21.9,79800.0,15.3458,15.3808,15.3458,15.3598,79800.0
2009-03-19 10:25:00,21.9,21.93,21.86,21.88,226100.0,15.3598,15.3808,15.3317,15.3458,226100.0
2009-03-19 10:30:00,21.86,21.92,21.84,21.92,128000.0,15.3317,15.3738,15.3177,15.3738,128000.0
2009-03-19 10:35:00,21.91,21.96,21.91,21.95,57900.0,15.3668,15.4019,15.3668,15.3949,57900.0
2009-03-19 10:40:00,21.95,22.05,21.94,22.01,229100.0,15.3949,15.465,15.3879,15.4369,229100.0
2009-03-19 10:45:00,22.01,22.03,22.0,22.02,113900.0,15.4369,15.451,15.4299,15.444,113900.0
2009-03-19 10:50:00,22.03,22.03,21.95,21.96,52400.0,15.451,15.451,15.3949,15.4019,52400.0
2009-03-19 10:55:00,21.96,21.99,21.92,21.97,70500.0,15.4019,15.4229,15.3738,15.4089,70500.0
2009-03-19 11:00:00,21.97,22.04,21.97,21.98,55000.0,15.4089,15.458,15.4089,15.4159,55000.0
2009-03-19 11:05:00,21.98,22.0,21.96,21.96,54100.0,15.4159,15.4299,15.4019,15.4019,54100.0
2009-03-19 11:10:00,21.96,21.96,21.88,21.89,43000.0,15.4019,15.4019,15.3458,15.3528,43000.0
2009-03-19 11:15:00,21.89,21.91,21.87,21.91,51000.0,15.3528,15.3668,15.3388,15.3668,51000.0
2009-03-19 11:20:00,21.91,21.97,21.91,21.96,62400.0,15.3668,15.4089,15.3668,15.4019,62400.0
2009-03-19 11:25:00,21.96,21.97,21.84,21.84,45800.0,15.4019,15.4089,15.3177,15.3177,45800.0
2009-03-19 11:30:00,21.83,21.85,21.8,21.84,36100.0,15.3107,15.3247,15.2897,15.3177,36100.0
2009-03-19 11:35:00,21.83,21.87,21.82,21.83,28500.0,15.3107,15.3388,15.3037,15.3107,28500.0
2009-03-19 11:40:00,21.83,21.83,21.77,21.78,46900.0,15.3107,15.3107,15.2686,15.2756,46900.0
2009-03-19 11:45:00,21.77,21.79,21.72,21.73,100200.0,15.2686,15.2826,15.2336,15.2406,100200.0
2009-03-19 11:50:00,21.72,21.72,21.66,21.7,49400.0,15.2336,15.2336,15.1915,15.2195,49400.0
2009-03-19 11:55:00,21.7,21.78,21.7,21.76,67400.0,15.2195,15.2756,15.2195,15.2616,67400.0
2009-03-19 12:00:00,21.76,21.81,21.76,21.81,36000.0,15.2616,15.2967,15.2616,15.2967,36000.0
2009-03-19 12:05:00,21.8,21.82,21.77,21.81,40800.0,15.2897,15.3037,15.2686,15.2967,40800.0
2009-03-19 12:10:00,21.81,21.82,21.77,21.77,55100.0,15.2967,15.3037,15.2686,15.2686,55100.0
2009-03-19 12:15:00,21.77,21.77,21.73,21.75,203300.0,15.2686,15.2686,15.2406,15.2546,203300.0
2009-03-19 12:20:00,21.74,21.81,21.72,21.8,44100.0,15.2476,15.2967,15.2336,15.2897,44100.0
2009-03-19 12:25:00,21.8,21.81,21.76,21.81,44400.0,15.2897,15.2967,15.2616,15.2967,44400.0
2009-03-19 12:30:00,21.81,21.85,21.8,21.85,15800.0,15.2967,15.3247,15.2897,15.3247,15800.0
2009-03-19 12:35:00,21.85,21.87,21.81,21.86,40400.0,15.3247,15.3388,15.2967,15.3317,40400.0
2009-03-19 12:40:00,21.85,21.89,21.84,21.89,28500.0,15.3247,15.3528,15.3177,15.3528,28500.0
2009-03-19 12:45:00,21.88,21.93,21.87,21.92,34600.0,15.3458,15.3808,15.3388,15.3738,34600.0
2009-03-19 12:50:00,21.92,21.92,21.87,21.88,34100.0,15.3738,15.3738,15.3388,15.3458,34100.0
2009-03-19 12:55:00,21.89,21.92,21.85,21.86,44300.0,15.3528,15.3738,15.3247,15.3317,44300.0
2009-03-19 13:00:00,21.85,21.88,21.83,21.86,42600.0,15.3247,15.3458,15.3107,15.3317,42600.0
2009-03-19 13:05:00,21.86,21.88,21.81,21.83,79000.0,15.3317,15.3458,15.2967,15.3107,79000.0
2009-03-19 13:10:00,21.83,21.9,21.83,21.9,27600.0,15.3107,15.3598,15.3107,15.3598,27600.0
2009-03-19 13:15:00,21.89,21.91,21.87,21.89,48200.0,15.3528,15.3668,15.3388,15.3528,48200.0
2009-03-19 13:20:00,21.89,21.95,21.89,21.93,28700.0,15.3528,15.3949,15.3528,15.3808,28700.0
2009-03-19 13:25:00,21.94,21.95,21.89,21.92,52400.0,15.3879,15.3949,15.3528,15.3738,52400.0
2009-03-19 13:30:00,21.92,21.93,21.87,21.89,52700.0,15.3738,15.3808,15.3388,15.3528,52700.0
2009-03-19 13:35:00,21.88,21.89,21.83,21.88,54400.0,15.3458,15.3528,15.3107,15.3458,54400.0
2009-03-19 13:40:00,21.89,21.92,21.87,21.87,135800.0,15.3528,15.3738,15.3388,15.3388,135800.0
2009-03-19 13:45:00,21.88,21.94,21.88,21.93,44800.0,15.3458,15.3879,15.3458,15.3808,44800.0
2009-03-19 13:50:00,21.93,21.94,21.91,21.93,65500.0,15.3808,15.3879,15.3668,15.3808,65500.0
2009-03-19 13:55:00,21.93,21.95,21.92,21.93,50900.0,15.3808,15.3949,15.3738,15.3808,50900.0
2009-03-19 14:00:00,21.93,21.99,21.93,21.99,71600.0,15.3808,15.4229,15.3808,15.4229,71600.0
2009-03-19 14:05:00,21.98,21.99,21.9,21.91,54900.0,15.4159,15.4229,15.3598,15.3668,54900.0
2009-03-19 14:10:00,21.91,21.94,21.89,21.93,118600.0,15.3668,15.3879,15.3528,15.3808,118600.0
2009-03-19 14:15:00,21.93,21.94,21.87,21.89,57000.0,15.3808,15.3879,15.3388,15.3528,57000.0
2009-03-19 14:20:00,21.89,21.89,21.8,21.82,62100.0,15.3528,15.3528,15.2897,15.3037,62100.0
2009-03-19 14:25:00,21.82,21.84,21.8,21.8,29400.0,15.3037,15.3177,15.2897,15.2897,29400.0
2009-03-19 14:30:00,21.81,21.81,21.75,21.8,280200.0,15.2967,15.2967,15.2546,15.2897,280200.0
2009-03-19 14:35:00,21.79,21.83,21.75,21.78,75700.0,15.2826,15.3107,15.2546,15.2756,75700.0
2009-03-19 14:40:00,21.78,21.82,21.74,21.78,55100.0,15.2756,15.3037,15.2476,15.2756,55100.0
2009-03-19 14:45:00,21.78,21.8,21.76,21.76,59900.0,15.2756,15.2897,15.2616,15.2616,59900.0
2009-03-19 14:50:00,21.76,21.79,21.75,21.76,112100.0,15.2616,15.2826,15.2546,15.2616,112100.0
2009-03-19 14:55:00,21.77,21.78,21.75,21.76,55400.0,15.2686,15.2756,15.2546,15.2616,55400.0
2009-03-19 15:00:00,21.78,21.87,21.77,21.85,80500.0,15.2756,15.3388,15.2686,15.3247,80500.0
2009-03-19 15:05:00,21.84,21.84,21.79,21.79,107300.0,15.3177,15.3177,15.2826,15.2826,107300.0
2009-03-19 15:10:00,21.79,21.8,21.74,21.76,69200.0,15.2826,15.2897,15.2476,15.2616,69200.0
2009-03-19 15:15:00,21.76,21.8,21.76,21.8,158100.0,15.2616,15.2897,15.2616,15.2897,158100.0
2009-03-19 15:20:00,21.8,21.8,21.75,21.77,92900.0,15.2897,15.2897,15.2546,15.2686,92900.0
2009-03-19 15:25:00,21.76,21.78,21.74,21.77,142400.0,15.2616,15.2756,15.2476,15.2686,142400.0
2009-03-19 15:30:00,21.77,21.84,21.77,21.8,118900.0,15.2686,15.3177,15.2686,15.2897,118900.0
2009-03-19 15:35:00,21.8,21.81,21.72,21.73,106900.0,15.2897,15.2967,15.2336,15.2406,106900.0
2009-03-19 15:40:00,21.73,21.76,21.69,21.75,118200.0,15.2406,15.2616,15.2125,15.2546,118200.0
2009-03-19 15:45:00,21.74,21.79,21.73,21.74,202000.0,15.2476,15.2826,15.2406,15.2476,202000.0
2009-03-19 15:50:00,21.74,21.77,21.71,21.72,162300.0,15.2476,15.2686,15.2265,15.2336,162300.0
2009-03-19 15:55:00,21.73,21.74,21.68,21.73,279100.0,15.2406,15.2476,15.2055,15.2406,279100.0
2009-03-20 09:30:00,21.49,21.77,21.49,21.62,173600.0,15.1652,15.3628,15.1652,15.257,173600.0
2009-03-20 09:35:00,21.62,21.63,21.57,21.58,117800.0,15.257,15.264,15.2217,15.2288,117800.0
2009-03-20 09:40:00,21.58,21.58,21.5,21.53,134800.0,15.2288,15.2288,15.1723,15.1935,134800.0
2009-03-20 09:45:00,21.53,21.62,21.51,21.6,171600.0,15.1935,15.257,15.1794,15.2429,171600.0
2009-03-20 09:50:00,21.6,21.68,21.6,21.64,68900.0,15.2429,15.2993,15.2429,15.2711,68900.0
2009-03-20 09:55:00,21.63,21.64,21.52,21.58,136600.0,15.264,15.2711,15.1864,15.2288,136600.0
2009-03-20 10:00:00,21.59,21.62,21.57,21.59,114200.0,15.2358,15.257,15.2217,15.2358,114200.0
2009-03-20 10:05:00,21.59,21.59,21.51,21.54,88700.0,15.2358,15.2358,15.1794,15.2005,88700.0
2009-03-20 10:10:00,21.54,21.54,21.48,21.49,92300.0,15.2005,15.2005,15.1582,15.1652,92300.0
2009-03-20 10:15:00,21.49,21.52,21.43,21.43,44500.0,15.1652,15.1864,15.1229,15.1229,44500.0
2009-03-20 10:20:00,21.44,21.53,21.44,21.53,40800.0,15.13,15.1935,15.13,15.1935,40800.0
2009-03-20 10:25:00,21.54,21.58,21.52,21.58,34000.0,15.2005,15.2288,15.1864,15.2288,34000.0
2009-03-20 10:30:00,21.58,21.58,21.53,21.55,89200.0,15.2288,15.2288,15.1935,15.2076,89200.0
2009-03-20 10:35:00,21.55,21.56,21.5,21.51,43400.0,15.2076,15.2146,15.1723,15.1794,43400.0
2009-03-20 10:40:00,21.5,21.51,21.47,21.5,139600.0,15.1723,15.1794,15.1511,15.1723,139600.0
2009-03-20 10:45:00,21.49,21.52,21.47,21.5,29600.0,15.1652,15.1864,15.1511,15.1723,29600.0
2009-03-20 10:50:00,21.51,21.52,21.48,21.52,29000.0,15.1794,15.1864,15.1582,15.1864,29000.0
2009-03-20 10:55:00,21.54,21.56,21.53,21.54,31700.0,15.2005,15.2146,15.1935,15.2005,31700.0
2009-03-20 11:00:00,21.53,21.53,21.47,21.48,28500.0,15.1935,15.1935,15.1511,15.1582,28500.0
2009-03-20 11:05:00,21.45,21.45,21.39,21.43,180000.0,15.137,15.137,15.0947,15.1229,180000.0
2009-03-20 11:10:00,21.43,21.43,21.41,21.41,40200.0,15.1229,15.1229,15.1088,15.1088,40200.0
2009-03-20 11:15:00,21.4,21.43,21.38,21.39,153900.0,15.1017,15.1229,15.0876,15.0947,153900.0
2009-03-20 11:20:00,21.39,21.39,21.3,21.3,227900.0,15.0947,15.0947,15.0312,15.0312,227900.0
2009-03-20 11:25:00,21.3,21.38,21.3,21.38,122400.0,15.0312,15.0876,15.0312,15.0876,122400.0
2009-03-20 11:30:00,21.38,21.44,21.36,21.44,42600.0,15.0876,15.13,15.0735,15.13,42600.0
2009-03-20 11:35:00,21.43,21.45,21.43,21.43,45100.0,15.1229,15.137,15.1229,15.1229,45100.0
2009-03-20 11:40:00,21.43,21.47,21.41,21.43,40400.0,15.1229,15.1511,15.1088,15.1229,40400.0
2009-03-20 11:45:00,21.43,21.43,21.39,21.43,43800.0,15.1229,15.1229,15.0947,15.1229,43800.0
2009-03-20 11:50:00,21.42,21.44,21.42,21.43,61600.0,15.1158,15.13,15.1158,15.1229,61600.0
2009-03-20 11:55:00,21.43,21.43,21.38,21.4,45700.0,15.1229,15.1229,15.0876,15.1017,45700.0
2009-03-20 12:00:00,21.4,21.42,21.39,21.39,76300.0,15.1017,15.1158,15.0947,15.0947,76300.0
2009-03-20 12:05:00,21.39,21.41,21.37,21.39,38000.0,15.0947,15.1088,15.0806,15.0947,38000.0
2009-03-20 12:10:00,21.39,21.44,21.39,21.44,41100.0,15.0947,15.13,15.0947,15.13,41100.0
2009-03-20 12:15:00,21.43,21.49,21.41,21.49,38700.0,15.1229,15.1652,15.1088,15.1652,38700.0
2009-03-20 12:20:00,21.49,21.49,21.45,21.46,113900.0,15.1652,15.1652,15.137,15.1441,113900.0
2009-03-20 12:25:00,21.46,21.48,21.46,21.48,23900.0,15.1441,15.1582,15.1441,15.1582,23900.0
2009-03-20 12:30:00,21.47,21.51,21.46,21.51,16800.0,15.1511,15.1794,15.1441,15.1794,16800.0
2009-03-20 12:35:00,21.51,21.51,21.47,21.47,26400.0,15.1794,15.1794,15.1511,15.1511,26400.0
2009-03-20 12:40:00,21.48,21.49,21.45,21.46,42900.0,15.1582,15.1652,15.137,15.1441,42900.0
2009-03-20 12:45:00,21.46,21.47,21.43,21.43,14100.0,15.1441,15.1511,15.1229,15.1229,14100.0
2009-03-20 12:50:00,21.42,21.42,21.33,21.35,51500.0,15.1158,15.1158,15.0523,15.0664,51500.0
2009-03-20 12:55:00,21.34,21.34,21.29,21.33,85500.0,15.0594,15.0594,15.0241,15.0523,85500.0
2009-03-20 13:00:00,21.32,21.33,21.31,21.32,30500.0,15.0453,15.0523,15.0382,15.0453,30500.0
2009-03-20 13:05:00,21.31,21.31,21.27,21.27,18600.0,15.0382,15.0382,15.01,15.01,18600.0
2009-03-20 13:10:00,21.27,21.29,21.25,21.29,19900.0,15.01,15.0241,14.9959,15.0241,19900.0
2009-03-20 13:15:00,21.29,21.3,21.27,21.27,16300.0,15.0241,15.0312,15.01,15.01,16300.0
2009-03-20 13:20:00,21.26,21.26,21.19,21.21,43900.0,15.0029,15.0029,14.9535,14.9677,43900.0
2009-03-20 13:25:00,21.21,21.21,21.17,21.19,38300.0,14.9677,14.9677,14.9394,14.9535,38300.0
2009-03-20 13:30:00,21.19,21.23,21.19,21.23,79600.0,14.9535,14.9818,14.9535,14.9818,79600.0
2009-03-20 13:35:00,21.23,21.23,21.14,21.16,59100.0,14.9818,14.9818,14.9183,14.9324,59100.0
2009-03-20 13:40:00,21.16,21.19,21.15,21.17,70800.0,14.9324,14.9535,14.9253,14.9394,70800.0
2009-03-20 13:45:00,21.17,21.17,21.13,21.14,44800.0,14.9394,14.9394,14.9112,14.9183,44800.0
2009-03-20 13:50:00,21.14,21.18,21.09,21.11,53500.0,14.9183,14.9465,14.883,14.8971,53500.0
2009-03-20 13:55:00,21.11,21.13,21.08,21.09,52200.0,14.8971,14.9112,14.8759,14.883,52200.0
2009-03-20 14:00:00,21.09,21.09,21.07,21.08,34600.0,14.883,14.883,14.8689,14.8759,34600.0
2009-03-20 14:05:00,21.08,21.08,21.01,21.02,37000.0,14.8759,14.8759,14.8265,14.8336,37000.0
2009-03-20 14:10:00,21.03,21.04,21.01,21.04,27600.0,14.8406,14.8477,14.8265,14.8477,27600.0
2009-03-20 14:15:00,21.04,21.09,21.04,21.08,65300.0,14.8477,14.883,14.8477,14.8759,65300.0
2009-03-20 14:20:00,21.07,21.08,21.03,21.03,54600.0,14.8689,14.8759,14.8406,14.8406,54600.0
2009-03-20 14:25:00,21.02,21.05,20.99,21.04,43300.0,14.8336,14.8547,14.8124,14.8477,43300.0
2009-03-20 14:30:00,21.05,21.1,21.05,21.07,38800.0,14.8547,14.89,14.8547,14.8689,38800.0
2009-03-20 14:35:00,21.07,21.08,21.05,21.07,25700.0,14.8689,14.8759,14.8547,14.8689,25700.0
2009-03-20 14:40:00,21.07,21.07,20.99,21.0,64800.0,14.8689,14.8689,14.8124,14.8195,64800.0
2009-03-20 14:45:00,21.01,21.03,20.98,21.02,40400.0,14.8265,14.8406,14.8053,14.8336,40400.0
2009-03-20 14:50:00,21.02,21.03,20.99,21.01,53000.0,14.8336,14.8406,14.8124,14.8265,53000.0
2009-03-20 14:55:00,21.01,21.1,21.0,21.08,55700.0,14.8265,14.89,14.8195,14.8759,55700.0
2009-03-20 15:00:00,21.08,21.14,21.08,21.1,70500.0,14.8759,14.9183,14.8759,14.89,70500.0
2009-03-20 15:05:00,21.1,21.15,21.1,21.13,63200.0,14.89,14.9253,14.89,14.9112,63200.0
2009-03-20 15:10:00,21.14,21.18,21.1,21.11,139800.0,14.9183,14.9465,14.89,14.8971,139800.0
2009-03-20 15:15:00,21.1,21.12,21.09,21.11,46800.0,14.89,14.9041,14.883,14.8971,46800.0
2009-03-20 15:20:00,21.11,21.23,21.11,21.23,58600.0,14.8971,14.9818,14.8971,14.9818,58600.0
2009-03-20 15:25:00,21.23,21.26,21.22,21.23,51000.0,14.9818,15.0029,14.9747,14.9818,51000.0
2009-03-20 15:30:00,21.23,21.32,21.22,21.32,100000.0,14.9818,15.0453,14.9747,15.0453,100000.0
2009-03-20 15:35:00,21.32,21.33,21.24,21.26,219900.0,15.0453,15.0523,14.9888,15.0029,219900.0
2009-03-20 15:40:00,21.26,21.27,21.22,21.26,140500.0,15.0029,15.01,14.9747,15.0029,140500.0
2009-03-20 15:45:00,21.27,21.27,21.18,21.18,124900.0,15.01,15.01,14.9465,14.9465,124900.0
2009-03-20 15:50:00,21.18,21.22,21.18,21.22,142900.0,14.9465,14.9747,14.9465,14.9747,142900.0
2009-03-20 15:55:00,21.21,21.24,21.1,21.12,933900.0,14.9677,14.9888,14.89,14.9041,933900.0
2009-03-23 09:30:00,21.63,21.74,21.52,21.55,118400.0,15.264,15.3417,15.1864,15.2076,118400.0
2009-03-23 09:35:00,21.55,21.62,21.48,21.54,87000.0,15.2076,15.257,15.1582,15.2005,87000.0
2009-03-23 09:40:00,21.54,21.56,21.44,21.51,153800.0,15.2005,15.2146,15.13,15.1794,153800.0
2009-03-23 09:45:00,21.53,21.56,21.43,21.44,92400.0,15.1935,15.2146,15.1229,15.13,92400.0
2009-03-23 09:50:00,21.43,21.52,21.43,21.51,76500.0,15.1229,15.1864,15.1229,15.1794,76500.0
2009-03-23 09:55:00,21.51,21.56,21.49,21.55,111700.0,15.1794,15.2146,15.1652,15.2076,111700.0
2009-03-23 10:00:00,21.58,21.72,21.56,21.71,516100.0,15.2288,15.3276,15.2146,15.3205,516100.0
2009-03-23 10:05:00,21.71,21.78,21.7,21.76,172000.0,15.3205,15.3699,15.3134,15.3558,172000.0
2009-03-23 10:10:00,21.77,21.87,21.75,21.84,360100.0,15.3628,15.4334,15.3487,15.4122,360100.0
2009-03-23 10:15:00,21.84,21.94,21.84,21.91,97800.0,15.4122,15.4828,15.4122,15.4616,97800.0
2009-03-23 10:20:00,21.91,21.94,21.89,21.91,80600.0,15.4616,15.4828,15.4475,15.4616,80600.0
2009-03-23 10:25:00,21.91,21.93,21.9,21.9,107600.0,15.4616,15.4757,15.4546,15.4546,107600.0
2009-03-23 10:30:00,21.91,21.92,21.9,21.91,49400.0,15.4616,15.4687,15.4546,15.4616,49400.0
2009-03-23 10:35:00,21.92,21.96,21.89,21.9,62100.0,15.4687,15.4969,15.4475,15.4546,62100.0
2009-03-23 10:40:00,21.9,21.92,21.88,21.91,123500.0,15.4546,15.4687,15.4405,15.4616,123500.0
2009-03-23 10:45:00,21.91,21.91,21.84,21.85,58600.0,15.4616,15.4616,15.4122,15.4193,58600.0
2009-03-23 10:50:00,21.85,21.9,21.85,21.88,75100.0,15.4193,15.4546,15.4193,15.4405,75100.0
2009-03-23 10:55:00,21.87,21.98,21.87,21.96,137300.0,15.4334,15.511,15.4334,15.4969,137300.0
2009-03-23 11:00:00,21.96,21.97,21.93,21.94,100200.0,15.4969,15.504,15.4757,15.4828,100200.0
2009-03-23 11:05:00,21.94,21.94,21.92,21.92,8100.0,15.4828,15.4828,15.4687,15.4687,8100.0
2009-03-23 11:10:00,21.91,21.91,21.87,21.88,26700.0,15.4616,15.4616,15.4334,15.4405,26700.0
2009-03-23 11:15:00,21.89,21.9,21.88,21.88,298600.0,15.4475,15.4546,15.4405,15.4405,298600.0
2009-03-23 11:20:00,21.88,21.88,21.84,21.85,43100.0,15.4405,15.4405,15.4122,15.4193,43100.0
2009-03-23 11:25:00,21.85,21.87,21.84,21.86,18800.0,15.4193,15.4334,15.4122,15.4263,18800.0
2009-03-23 11:30:00,21.86,21.9,21.85,21.9,41800.0,15.4263,15.4546,15.4193,15.4546,41800.0
2009-03-23 11:35:00,21.9,21.9,21.87,21.87,31800.0,15.4546,15.4546,15.4334,15.4334,31800.0
2009-03-23 11:40:00,21.87,21.89,21.86,21.88,23700.0,15.4334,15.4475,15.4263,15.4405,23700.0
2009-03-23 11:45:00,21.88,21.91,21.88,21.9,31000.0,15.4405,15.4616,15.4405,15.4546,31000.0
2009-03-23 11:50:00,21.91,21.98,21.91,21.98,35900.0,15.4616,15.511,15.4616,15.511,35900.0
2009-03-23 11:55:00,21.98,22.04,21.98,22.03,95500.0,15.511,15.5534,15.511,15.5463,95500.0
2009-03-23 12:00:00,22.03,22.05,22.03,22.05,20500.0,15.5463,15.5604,15.5463,15.5604,20500.0
2009-03-23 12:05:00,22.05,22.06,22.04,22.06,39900.0,15.5604,15.5675,15.5534,15.5675,39900.0
2009-03-23 12:10:00,22.06,22.07,22.03,22.03,27000.0,15.5675,15.5745,15.5463,15.5463,27000.0
2009-03-23 12:15:00,22.04,22.05,22.04,22.05,18800.0,15.5534,15.5604,15.5534,15.5604,18800.0
2009-03-23 12:20:00,22.05,22.05,22.03,22.05,21000.0,15.5604,15.5604,15.5463,15.5604,21000.0
2009-03-23 12:25:00,22.05,22.06,22.03,22.06,19100.0,15.5604,15.5675,15.5463,15.5675,19100.0
2009-03-23 12:30:00,22.06,22.08,22.05,22.06,32100.0,15.5675,15.5816,15.5604,15.5675,32100.0
2009-03-23 12:35:00,22.05,22.06,22.04,22.06,26200.0,15.5604,15.5675,15.5534,15.5675,26200.0
2009-03-23 12:40:00,22.05,22.06,22.03,22.03,26900.0,15.5604,15.5675,15.5463,15.5463,26900.0
2009-03-23 12:45:00,22.02,22.03,22.02,22.02,14400.0,15.5393,15.5463,15.5393,15.5393,14400.0
2009-03-23 12:50:00,22.02,22.07,22.02,22.06,46500.0,15.5393,15.5745,15.5393,15.5675,46500.0
2009-03-23 12:55:00,22.06,22.07,22.03,22.03,33700.0,15.5675,15.5745,15.5463,15.5463,33700.0
2009-03-23 13:00:00,22.04,22.04,22.01,22.01,100000.0,15.5534,15.5534,15.5322,15.5322,100000.0
2009-03-23 13:05:00,22.01,22.03,22.0,22.03,23200.0,15.5322,15.5463,15.5251,15.5463,23200.0
2009-03-23 13:10:00,22.03,22.12,22.03,22.11,52400.0,15.5463,15.6098,15.5463,15.6028,52400.0
2009-03-23 13:15:00,22.12,22.13,22.09,22.09,111900.0,15.6098,15.6169,15.5887,15.5887,111900.0
2009-03-23 13:20:00,22.09,22.11,22.06,22.06,43100.0,15.5887,15.6028,15.5675,15.5675,43100.0
2009-03-23 13:25:00,22.06,22.06,21.95,21.96,64100.0,15.5675,15.5675,15.4899,15.4969,64100.0
2009-03-23 13:30:00,21.95,21.98,21.91,21.93,58400.0,15.4899,15.511,15.4616,15.4757,58400.0
2009-03-23 13:35:00,21.93,21.95,21.91,21.93,18700.0,15.4757,15.4899,15.4616,15.4757,18700.0
2009-03-23 13:40:00,21.93,21.94,21.92,21.93,16700.0,15.4757,15.4828,15.4687,15.4757,16700.0
2009-03-23 13:45:00,21.93,21.97,21.93,21.97,125900.0,15.4757,15.504,15.4757,15.504,125900.0
2009-03-23 13:50:00,21.97,21.97,21.95,21.95,27300.0,15.504,15.504,15.4899,15.4899,27300.0
2009-03-23 13:55:00,21.95,21.95,21.9,21.92,46200.0,15.4899,15.4899,15.4546,15.4687,46200.0
2009-03-23 14:00:00,21.92,21.98,21.92,21.97,23200.0,15.4687,15.511,15.4687,15.504,23200.0
2009-03-23 14:05:00,21.97,21.99,21.96,21.99,23700.0,15.504,15.5181,15.4969,15.5181,23700.0
2009-03-23 14:10:00,21.99,21.99,21.92,21.93,41300.0,15.5181,15.5181,15.4687,15.4757,41300.0
2009-03-23 14:15:00,21.93,21.94,21.91,21.93,16900.0,15.4757,15.4828,15.4616,15.4757,16900.0
2009-03-23 14:20:00,21.94,21.95,21.94,21.95,7700.0,15.4828,15.4899,15.4828,15.4899,7700.0
2009-03-23 14:25:00,21.95,22.01,21.95,22.0,48000.0,15.4899,15.5322,15.4899,15.5251,48000.0
2009-03-23 14:30:00,22.0,22.02,22.0,22.02,28700.0,15.5251,15.5393,15.5251,15.5393,28700.0
2009-03-23 14:35:00,22.02,22.06,22.02,22.04,33600.0,15.5393,15.5675,15.5393,15.5534,33600.0
2009-03-23 14:40:00,22.03,22.06,22.02,22.06,35800.0,15.5463,15.5675,15.5393,15.5675,35800.0
2009-03-23 14:45:00,22.06,22.11,22.06,22.11,111300.0,15.5675,15.6028,15.5675,15.6028,111300.0
2009-03-23 14:50:00,22.11,22.21,22.11,22.2,95700.0,15.6028,15.6733,15.6028,15.6663,95700.0
2009-03-23 14:55:00,22.2,22.23,22.18,22.21,53100.0,15.6663,15.6875,15.6522,15.6733,53100.0
2009-03-23 15:00:00,22.21,22.23,22.17,22.22,94500.0,15.6733,15.6875,15.6451,15.6804,94500.0
2009-03-23 15:05:00,22.22,22.24,22.19,22.2,47700.0,15.6804,15.6945,15.6592,15.6663,47700.0
2009-03-23 15:10:00,22.2,22.25,22.19,22.25,68700.0,15.6663,15.7016,15.6592,15.7016,68700.0
2009-03-23 15:15:00,22.25,22.3,22.24,22.3,52700.0,15.7016,15.7369,15.6945,15.7369,52700.0
2009-03-23 15:20:00,22.3,22.3,22.24,22.28,90200.0,15.7369,15.7369,15.6945,15.7227,90200.0
2009-03-23 15:25:00,22.28,22.29,22.25,22.27,152400.0,15.7227,15.7298,15.7016,15.7157,152400.0
2009-03-23 15:30:00,22.27,22.29,22.23,22.24,128400.0,15.7157,15.7298,15.6875,15.6945,128400.0
2009-03-23 15:35:00,22.24,22.32,22.22,22.31,78700.0,15.6945,15.751,15.6804,15.7439,78700.0
2009-03-23 15:40:00,22.32,22.36,22.32,22.33,147400.0,15.751,15.7792,15.751,15.758,147400.0
2009-03-23 15:45:00,22.33,22.36,22.32,22.36,176000.0,15.758,15.7792,15.751,15.7792,176000.0
2009-03-23 15:50:00,22.36,22.41,22.35,22.41,247900.0,15.7792,15.8145,15.7721,15.8145,247900.0
2009-03-23 15:55:00,22.41,22.43,22.37,22.4,440300.0,15.8145,15.8286,15.7862,15.8074,440300.0
2009-03-24 09:30:00,22.11,22.2,22.08,22.17,147300.0,15.6028,15.6663,15.5816,15.6451,147300.0
2009-03-24 09:35:00,22.17,22.17,22.04,22.12,182000.0,15.6451,15.6451,15.5534,15.6098,182000.0
2009-03-24 09:40:00,22.12,22.2,22.05,22.17,126200.0,15.6098,15.6663,15.5604,15.6451,126200.0
2009-03-24 09:45:00,22.17,22.17,22.04,22.05,194000.0,15.6451,15.6451,15.5534,15.5604,194000.0
2009-03-24 09:50:00,22.06,22.07,22.02,22.06,41200.0,15.5675,15.5745,15.5393,15.5675,41200.0
2009-03-24 09:55:00,22.07,22.16,22.07,22.15,91000.0,15.5745,15.6381,15.5745,15.631,91000.0
2009-03-24 10:00:00,22.16,22.25,22.15,22.23,122500.0,15.6381,15.7016,15.631,15.6875,122500.0
2009-03-24 10:05:00,22.24,22.25,22.19,22.21,63100.0,15.6945,15.7016,15.6592,15.6733,63100.0
2009-03-24 10:10:00,22.2,22.25,22.18,22.18,91700.0,15.6663,15.7016,15.6522,15.6522,91700.0
2009-03-24 10:15:00,22.18,22.24,22.14,22.14,52900.0,15.6522,15.6945,15.6239,15.6239,52900.0
2009-03-24 10:20:00,22.14,22.17,22.12,22.14,32400.0,15.6239,15.6451,15.6098,15.6239,32400.0
2009-03-24 10:25:00,22.14,22.18,22.08,22.09,59200.0,15.6239,15.6522,15.5816,15.5887,59200.0
2009-03-24 10:30:00,22.09,22.11,22.06,22.11,62900.0,15.5887,15.6028,15.5675,15.6028,62900.0
2009-03-24 10:35:00,22.11,22.11,22.05,22.09,47600.0,15.6028,15.6028,15.5604,15.5887,47600.0
2009-03-24 10:40:00,22.09,22.16,22.09,22.11,49200.0,15.5887,15.6381,15.5887,15.6028,49200.0
2009-03-24 10:45:00,22.1,22.15,22.09,22.15,36800.0,15.5957,15.631,15.5887,15.631,36800.0
2009-03-24 10:50:00,22.16,22.22,22.16,22.2,29300.0,15.6381,15.6804,15.6381,15.6663,29300.0
2009-03-24 10:55:00,22.2,22.23,22.18,22.19,38600.0,15.6663,15.6875,15.6522,15.6592,38600.0
2009-03-24 11:00:00,22.19,22.21,22.17,22.18,62800.0,15.6592,15.6733,15.6451,15.6522,62800.0
2009-03-24 11:05:00,22.17,22.23,22.17,22.23,26500.0,15.6451,15.6875,15.6451,15.6875,26500.0
2009-03-24 11:10:00,22.23,22.3,22.22,22.29,57200.0,15.6875,15.7369,15.6804,15.7298,57200.0
2009-03-24 11:15:00,22.28,22.3,22.26,22.27,59400.0,15.7227,15.7369,15.7086,15.7157,59400.0
2009-03-24 11:20:00,22.26,22.39,22.25,22.37,63600.0,15.7086,15.8004,15.7016,15.7862,63600.0
2009-03-24 11:25:00,22.37,22.41,22.35,22.39,38000.0,15.7862,15.8145,15.7721,15.8004,38000.0
2009-03-24 11:30:00,22.39,22.43,22.39,22.42,55800.0,15.8004,15.8286,15.8004,15.8215,55800.0
2009-03-24 11:35:00,22.42,22.53,22.42,22.53,61900.0,15.8215,15.8992,15.8215,15.8992,61900.0
2009-03-24 11:40:00,22.53,22.55,22.51,22.52,221600.0,15.8992,15.9133,15.885,15.8921,221600.0
2009-03-24 11:45:00,22.51,22.52,22.48,22.51,164100.0,15.885,15.8921,15.8639,15.885,164100.0
2009-03-24 11:50:00,22.51,22.53,22.43,22.46,67700.0,15.885,15.8992,15.8286,15.8498,67700.0
2009-03-24 11:55:00,22.46,22.46,22.4,22.4,80800.0,15.8498,15.8498,15.8074,15.8074,80800.0
2009-03-24 12:00:00,22.4,22.4,22.34,22.34,32000.0,15.8074,15.8074,15.7651,15.7651,32000.0
2009-03-24 12:05:00,22.33,22.37,22.32,22.34,23200.0,15.758,15.7862,15.751,15.7651,23200.0
2009-03-24 12:10:00,22.33,22.35,22.3,22.35,21900.0,15.758,15.7721,15.7369,15.7721,21900.0
2009-03-24 12:15:00,22.35,22.4,22.34,22.39,44800.0,15.7721,15.8074,15.7651,15.8004,44800.0
2009-03-24 12:20:00,22.4,22.4,22.36,22.38,20900.0,15.8074,15.8074,15.7792,15.7933,20900.0
2009-03-24 12:25:00,22.38,22.44,22.38,22.44,27300.0,15.7933,15.8356,15.7933,15.8356,27300.0
2009-03-24 12:30:00,22.44,22.47,22.44,22.46,15600.0,15.8356,15.8568,15.8356,15.8498,15600.0
2009-03-24 12:35:00,22.45,22.46,22.41,22.41,23000.0,15.8427,15.8498,15.8145,15.8145,23000.0
2009-03-24 12:40:00,22.41,22.42,22.39,22.39,19900.0,15.8145,15.8215,15.8004,15.8004,19900.0
2009-03-24 12:45:00,22.39,22.48,22.39,22.48,18500.0,15.8004,15.8639,15.8004,15.8639,18500.0
2009-03-24 12:50:00,22.49,22.51,22.46,22.51,39400.0,15.8709,15.885,15.8498,15.885,39400.0
2009-03-24 12:55:00,22.51,22.52,22.49,22.51,25400.0,15.885,15.8921,15.8709,15.885,25400.0
2009-03-24 13:00:00,22.51,22.52,22.5,22.5,31500.0,15.885,15.8921,15.878,15.878,31500.0
2009-03-24 13:05:00,22.51,22.55,22.5,22.55,27400.0,15.885,15.9133,15.878,15.9133,27400.0
2009-03-24 13:10:00,22.54,22.56,22.5,22.55,53300.0,15.9062,15.9203,15.878,15.9133,53300.0
2009-03-24 13:15:00,22.55,22.61,22.53,22.59,28600.0,15.9133,15.9556,15.8992,15.9415,28600.0
2009-03-24 13:20:00,22.59,22.62,22.59,22.62,16500.0,15.9415,15.9627,15.9415,15.9627,16500.0
2009-03-24 13:25:00,22.62,22.64,22.6,22.6,50100.0,15.9627,15.9768,15.9486,15.9486,50100.0
2009-03-24 13:30:00,22.6,22.61,22.51,22.52,36500.0,15.9486,15.9556,15.885,15.8921,36500.0
2009-03-24 13:35:00,22.52,22.55,22.5,22.54,24900.0,15.8921,15.9133,15.878,15.9062,24900.0
2009-03-24 13:40:00,22.54,22.56,22.52,22.53,19800.0,15.9062,15.9203,15.8921,15.8992,19800.0
2009-03-24 13:45:00,22.54,22.55,22.5,22.5,27400.0,15.9062,15.9133,15.878,15.878,27400.0
2009-03-24 13:50:00,22.51,22.52,22.46,22.48,70300.0,15.885,15.8921,15.8498,15.8639,70300.0
2009-03-24 13:55:00,22.47,22.5,22.46,22.5,34700.0,15.8568,15.878,15.8498,15.878,34700.0
2009-03-24 14:00:00,22.5,22.51,22.48,22.49,20400.0,15.878,15.885,15.8639,15.8709,20400.0
2009-03-24 14:05:00,22.49,22.58,22.49,22.57,33100.0,15.8709,15.9344,15.8709,15.9274,33100.0
2009-03-24 14:10:00,22.57,22.59,22.55,22.57,31900.0,15.9274,15.9415,15.9133,15.9274,31900.0
2009-03-24 14:15:00,22.56,22.6,22.54,22.59,37100.0,15.9203,15.9486,15.9062,15.9415,37100.0
2009-03-24 14:20:00,22.59,22.63,22.58,22.61,69200.0,15.9415,15.9697,15.9344,15.9556,69200.0
2009-03-24 14:25:00,22.61,22.61,22.55,22.55,204500.0,15.9556,15.9556,15.9133,15.9133,204500.0
2009-03-24 14:30:00,22.55,22.6,22.53,22.55,188100.0,15.9133,15.9486,15.8992,15.9133,188100.0
2009-03-24 14:35:00,22.55,22.61,22.55,22.59,29900.0,15.9133,15.9556,15.9133,15.9415,29900.0
2009-03-24 14:40:00,22.6,22.65,22.59,22.65,62100.0,15.9486,15.9838,15.9415,15.9838,62100.0
2009-03-24 14:45:00,22.64,22.67,22.62,22.64,31900.0,15.9768,15.998,15.9627,15.9768,31900.0
2009-03-24 14:50:00,22.63,22.67,22.54,22.55,154500.0,15.9697,15.998,15.9062,15.9133,154500.0
2009-03-24 14:55:00,22.54,22.6,22.53,22.6,39200.0,15.9062,15.9486,15.8992,15.9486,39200.0
2009-03-24 15:00:00,22.61,22.62,22.59,22.59,20800.0,15.9556,15.9627,15.9415,15.9415,20800.0
2009-03-24 15:05:00,22.59,22.59,22.5,22.52,98300.0,15.9415,15.9415,15.878,15.8921,98300.0
2009-03-24 15:10:00,22.52,22.56,22.52,22.55,20900.0,15.8921,15.9203,15.8921,15.9133,20900.0
2009-03-24 15:15:00,22.54,22.58,22.54,22.56,43300.0,15.9062,15.9344,15.9062,15.9203,43300.0
2009-03-24 15:20:00,22.57,22.6,22.52,22.52,116000.0,15.9274,15.9486,15.8921,15.8921,116000.0
2009-03-24 15:25:00,22.52,22.53,22.5,22.53,91100.0,15.8921,15.8992,15.878,15.8992,91100.0
2009-03-24 15:30:00,22.53,22.57,22.5,22.52,193500.0,15.8992,15.9274,15.878,15.8921,193500.0
2009-03-24 15:35:00,22.52,22.59,22.52,22.56,176200.0,15.8921,15.9415,15.8921,15.9203,176200.0
2009-03-24 15:40:00,22.56,22.57,22.47,22.49,222700.0,15.9203,15.9274,15.8568,15.8709,222700.0
2009-03-24 15:45:00,22.49,22.51,22.47,22.47,86300.0,15.8709,15.885,15.8568,15.8568,86300.0
2009-03-24 15:50:00,22.46,22.47,22.35,22.35,87800.0,15.8498,15.8568,15.7721,15.7721,87800.0
2009-03-24 15:55:00,22.35,22.37,22.3,22.34,96800.0,15.7721,15.7862,15.7369,15.7651,96800.0
2009-03-25 09:30:00,22.47,22.71,22.32,22.53,424400.0,15.8568,16.0262,15.751,15.8992,424400.0
2009-03-25 09:35:00,22.54,22.55,22.45,22.5,135400.0,15.9062,15.9133,15.8427,15.878,135400.0
2009-03-25 09:40:00,22.49,22.57,22.48,22.56,76500.0,15.8709,15.9274,15.8639,15.9203,76500.0
2009-03-25 09:45:00,22.56,22.59,22.51,22.57,70200.0,15.9203,15.9415,15.885,15.9274,70200.0
2009-03-25 09:50:00,22.56,22.65,22.56,22.65,31500.0,15.9203,15.9838,15.9203,15.9838,31500.0
2009-03-25 09:55:00,22.65,22.8,22.65,22.76,222100.0,15.9838,16.0897,15.9838,16.0615,222100.0
2009-03-25 10:00:00,22.78,22.97,22.76,22.96,357500.0,16.0756,16.2097,16.0615,16.2026,357500.0
2009-03-25 10:05:00,22.96,23.02,22.91,23.02,120100.0,16.2026,16.2449,16.1673,16.2449,120100.0
2009-03-25 10:10:00,23.02,23.02,22.93,22.93,254100.0,16.2449,16.2449,16.1814,16.1814,254100.0
2009-03-25 10:15:00,22.92,22.95,22.88,22.94,106000.0,16.1744,16.1955,16.1462,16.1885,106000.0
2009-03-25 10:20:00,22.93,22.93,22.86,22.87,85200.0,16.1814,16.1814,16.132,16.1391,85200.0
2009-03-25 10:25:00,22.87,22.89,22.86,22.87,56400.0,16.1391,16.1532,16.132,16.1391,56400.0
2009-03-25 10:30:00,22.87,22.92,22.86,22.92,64600.0,16.1391,16.1744,16.132,16.1744,64600.0
2009-03-25 10:35:00,22.92,23.09,22.92,23.07,72500.0,16.1744,16.2943,16.1744,16.2802,72500.0
2009-03-25 10:40:00,23.07,23.07,23.01,23.03,49500.0,16.2802,16.2802,16.2379,16.252,49500.0
2009-03-25 10:45:00,23.04,23.05,22.96,22.97,47800.0,16.2591,16.2661,16.2026,16.2097,47800.0
2009-03-25 10:50:00,22.98,22.98,22.89,22.89,31600.0,16.2167,16.2167,16.1532,16.1532,31600.0
2009-03-25 10:55:00,22.9,22.91,22.83,22.84,23200.0,16.1603,16.1673,16.1109,16.1179,23200.0
2009-03-25 11:00:00,22.85,22.9,22.84,22.89,22600.0,16.125,16.1603,16.1179,16.1532,22600.0
2009-03-25 11:05:00,22.9,22.94,22.85,22.92,83500.0,16.1603,16.1885,16.125,16.1744,83500.0
2009-03-25 11:10:00,22.92,22.95,22.87,22.87,39700.0,16.1744,16.1955,16.1391,16.1391,39700.0
2009-03-25 11:15:00,22.87,22.9,22.84,22.85,45800.0,16.1391,16.1603,16.1179,16.125,45800.0
2009-03-25 11:20:00,22.86,22.86,22.79,22.82,57000.0,16.132,16.132,16.0826,16.1038,57000.0
2009-03-25 11:25:00,22.81,22.82,22.8,22.82,21300.0,16.0968,16.1038,16.0897,16.1038,21300.0
2009-03-25 11:30:00,22.82,22.84,22.77,22.78,165000.0,16.1038,16.1179,16.0685,16.0756,165000.0
2009-03-25 11:35:00,22.78,22.79,22.74,22.78,33900.0,16.0756,16.0826,16.0474,16.0756,33900.0
2009-03-25 11:40:00,22.78,22.79,22.75,22.79,23500.0,16.0756,16.0826,16.0544,16.0826,23500.0
2009-03-25 11:45:00,22.79,22.84,22.79,22.82,48500.0,16.0826,16.1179,16.0826,16.1038,48500.0
2009-03-25 11:50:00,22.82,22.85,22.81,22.84,12300.0,16.1038,16.125,16.0968,16.1179,12300.0
2009-03-25 11:55:00,22.84,22.86,22.83,22.83,21200.0,16.1179,16.132,16.1109,16.1109,21200.0
2009-03-25 12:00:00,22.83,22.9,22.82,22.88,39200.0,16.1109,16.1603,16.1038,16.1462,39200.0
2009-03-25 12:05:00,22.87,22.93,22.87,22.91,16700.0,16.1391,16.1814,16.1391,16.1673,16700.0
2009-03-25 12:10:00,22.91,22.93,22.89,22.92,14000.0,16.1673,16.1814,16.1532,16.1744,14000.0
2009-03-25 12:15:00,22.93,22.93,22.88,22.89,59000.0,16.1814,16.1814,16.1462,16.1532,59000.0
2009-03-25 12:20:00,22.88,22.9,22.79,22.8,155800.0,16.1462,16.1603,16.0826,16.0897,155800.0
2009-03-25 12:25:00,22.8,22.83,22.78,22.83,41700.0,16.0897,16.1109,16.0756,16.1109,41700.0
2009-03-25 12:30:00,22.84,22.85,22.81,22.82,29000.0,16.1179,16.125,16.0968,16.1038,29000.0
2009-03-25 12:35:00,22.83,22.89,22.83,22.88,30700.0,16.1109,16.1532,16.1109,16.1462,30700.0
2009-03-25 12:40:00,22.88,22.92,22.87,22.89,25200.0,16.1462,16.1744,16.1391,16.1532,25200.0
2009-03-25 12:45:00,22.88,22.9,22.87,22.88,70300.0,16.1462,16.1603,16.1391,16.1462,70300.0
2009-03-25 12:50:00,22.87,22.87,22.82,22.82,20000.0,16.1391,16.1391,16.1038,16.1038,20000.0
2009-03-25 12:55:00,22.83,22.89,22.83,22.89,51200.0,16.1109,16.1532,16.1109,16.1532,51200.0
2009-03-25 13:00:00,22.89,22.94,22.89,22.93,38700.0,16.1532,16.1885,16.1532,16.1814,38700.0
2009-03-25 13:05:00,22.92,22.92,22.88,22.88,33900.0,16.1744,16.1744,16.1462,16.1462,33900.0
2009-03-25 13:10:00,22.88,22.88,22.81,22.81,78100.0,16.1462,16.1462,16.0968,16.0968,78100.0
2009-03-25 13:15:00,22.81,22.81,22.75,22.75,90500.0,16.0968,16.0968,16.0544,16.0544,90500.0
2009-03-25 13:20:00,22.76,22.77,22.74,22.74,142700.0,16.0615,16.0685,16.0474,16.0474,142700.0
2009-03-25 13:25:00,22.74,22.75,22.64,22.66,97600.0,16.0474,16.0544,15.9768,15.9909,97600.0
2009-03-25 13:30:00,22.67,22.67,22.64,22.64,96400.0,15.998,15.998,15.9768,15.9768,96400.0
2009-03-25 13:35:00,22.64,22.64,22.56,22.56,50900.0,15.9768,15.9768,15.9203,15.9203,50900.0
2009-03-25 13:40:00,22.56,22.56,22.43,22.47,69100.0,15.9203,15.9203,15.8286,15.8568,69100.0
2009-03-25 13:45:00,22.47,22.5,22.46,22.48,32500.0,15.8568,15.878,15.8498,15.8639,32500.0
2009-03-25 13:50:00,22.48,22.57,22.47,22.54,95600.0,15.8639,15.9274,15.8568,15.9062,95600.0
2009-03-25 13:55:00,22.55,22.55,22.48,22.48,39900.0,15.9133,15.9133,15.8639,15.8639,39900.0
2009-03-25 14:00:00,22.48,22.48,22.3,22.32,207500.0,15.8639,15.8639,15.7369,15.751,207500.0
2009-03-25 14:05:00,22.31,22.33,22.2,22.23,67900.0,15.7439,15.758,15.6663,15.6875,67900.0
2009-03-25 14:10:00,22.23,22.29,22.22,22.28,61200.0,15.6875,15.7298,15.6804,15.7227,61200.0
2009-03-25 14:15:00,22.28,22.3,22.24,22.29,59300.0,15.7227,15.7369,15.6945,15.7298,59300.0
2009-03-25 14:20:00,22.29,22.29,22.23,22.23,85100.0,15.7298,15.7298,15.6875,15.6875,85100.0
2009-03-25 14:25:00,22.22,22.27,22.22,22.22,102500.0,15.6804,15.7157,15.6804,15.6804,102500.0
2009-03-25 14:30:00,22.21,22.22,22.15,22.15,56600.0,15.6733,15.6804,15.631,15.631,56600.0
2009-03-25 14:35:00,22.15,22.16,22.1,22.1,100200.0,15.631,15.6381,15.5957,15.5957,100200.0
2009-03-25 14:40:00,22.1,22.11,22.0,22.02,109300.0,15.5957,15.6028,15.5251,15.5393,109300.0
2009-03-25 14:45:00,22.01,22.04,21.93,22.04,125200.0,15.5322,15.5534,15.4757,15.5534,125200.0
2009-03-25 14:50:00,22.03,22.04,21.96,22.04,87800.0,15.5463,15.5534,15.4969,15.5534,87800.0
2009-03-25 14:55:00,22.03,22.08,21.99,21.99,77700.0,15.5463,15.5816,15.5181,15.5181,77700.0
2009-03-25 15:00:00,22.0,22.01,21.91,21.93,139400.0,15.5251,15.5322,15.4616,15.4757,139400.0
2009-03-25 15:05:00,21.94,21.99,21.93,21.95,123500.0,15.4828,15.5181,15.4757,15.4899,123500.0
2009-03-25 15:10:00,21.95,22.09,21.94,22.09,302900.0,15.4899,15.5887,15.4828,15.5887,302900.0
2009-03-25 15:15:00,22.09,22.17,22.08,22.14,194300.0,15.5887,15.6451,15.5816,15.6239,194300.0
2009-03-25 15:20:00,22.14,22.21,22.13,22.2,139500.0,15.6239,15.6733,15.6169,15.6663,139500.0
2009-03-25 15:25:00,22.19,22.27,22.17,22.27,167700.0,15.6592,15.7157,15.6451,15.7157,167700.0
2009-03-25 15:30:00,22.27,22.33,22.26,22.31,72900.0,15.7157,15.758,15.7086,15.7439,72900.0
2009-03-25 15:35:00,22.3,22.32,22.28,22.3,73800.0,15.7369,15.751,15.7227,15.7369,73800.0
2009-03-25 15:40:00,22.29,22.37,22.25,22.37,238200.0,15.7298,15.7862,15.7016,15.7862,238200.0
2009-03-25 15:45:00,22.38,22.42,22.36,22.37,139100.0,15.7933,15.8215,15.7792,15.7862,139100.0
2009-03-25 15:50:00,22.37,22.46,22.35,22.46,278600.0,15.7862,15.8498,15.7721,15.8498,278600.0
2009-03-25 15:55:00,22.46,22.66,22.46,22.53,304100.0,15.8498,15.9909,15.8498,15.8992,304100.0
2009-03-26 09:30:00,22.95,22.95,22.83,22.88,67600.0,16.1955,16.1955,16.1109,16.1462,67600.0
2009-03-26 09:35:00,22.88,23.03,22.87,22.98,68100.0,16.1462,16.252,16.1391,16.2167,68100.0
2009-03-26 09:40:00,22.99,23.2,22.97,23.18,394200.0,16.2238,16.372,16.2097,16.3579,394200.0
2009-03-26 09:45:00,23.19,23.21,23.07,23.09,162900.0,16.3649,16.379,16.2802,16.2943,162900.0
2009-03-26 09:50:00,23.09,23.09,23.02,23.03,105700.0,16.2943,16.2943,16.2449,16.252,105700.0
2009-03-26 09:55:00,23.02,23.06,22.99,23.0,117500.0,16.2449,16.2732,16.2238,16.2308,117500.0
2009-03-26 10:00:00,23.0,23.07,22.99,23.07,184800.0,16.2308,16.2802,16.2238,16.2802,184800.0
2009-03-26 10:05:00,23.06,23.18,23.06,23.15,177300.0,16.2732,16.3579,16.2732,16.3367,177300.0
2009-03-26 10:10:00,23.14,23.15,22.92,22.97,124000.0,16.3296,16.3367,16.1744,16.2097,124000.0
2009-03-26 10:15:00,22.98,23.03,22.95,23.01,145500.0,16.2167,16.252,16.1955,16.2379,145500.0
2009-03-26 10:20:00,23.02,23.11,23.02,23.1,33200.0,16.2449,16.3085,16.2449,16.3014,33200.0
2009-03-26 10:25:00,23.1,23.12,22.99,23.0,109100.0,16.3014,16.3155,16.2238,16.2308,109100.0
2009-03-26 10:30:00,23.0,23.05,22.94,22.97,70500.0,16.2308,16.2661,16.1885,16.2097,70500.0
2009-03-26 10:35:00,22.97,23.02,22.96,22.99,93200.0,16.2097,16.2449,16.2026,16.2238,93200.0
2009-03-26 10:40:00,23.0,23.11,23.0,23.02,381300.0,16.2308,16.3085,16.2308,16.2449,381300.0
2009-03-26 10:45:00,23.03,23.05,23.01,23.01,252000.0,16.252,16.2661,16.2379,16.2379,252000.0
2009-03-26 10:50:00,23.0,23.03,22.95,22.95,120400.0,16.2308,16.252,16.1955,16.1955,120400.0
2009-03-26 10:55:00,22.96,23.04,22.93,23.04,139200.0,16.2026,16.2591,16.1814,16.2591,139200.0
2009-03-26 11:00:00,23.03,23.1,23.02,23.09,56700.0,16.252,16.3014,16.2449,16.2943,56700.0
2009-03-26 11:05:00,23.08,23.16,23.07,23.14,47400.0,16.2873,16.3437,16.2802,16.3296,47400.0
2009-03-26 11:10:00,23.15,23.16,23.1,23.16,109300.0,16.3367,16.3437,16.3014,16.3437,109300.0
2009-03-26 11:15:00,23.16,23.21,23.13,23.15,63600.0,16.3437,16.379,16.3226,16.3367,63600.0
2009-03-26 11:20:00,23.14,23.22,23.14,23.21,34900.0,16.3296,16.3861,16.3296,16.379,34900.0
2009-03-26 11:25:00,23.21,23.22,23.11,23.15,64100.0,16.379,16.3861,16.3085,16.3367,64100.0
2009-03-26 11:30:00,23.15,23.22,23.15,23.19,65800.0,16.3367,16.3861,16.3367,16.3649,65800.0
2009-03-26 11:35:00,23.19,23.26,23.19,23.24,59200.0,16.3649,16.4143,16.3649,16.4002,59200.0
2009-03-26 11:40:00,23.24,23.32,23.24,23.32,58600.0,16.4002,16.4567,16.4002,16.4567,58600.0
2009-03-26 11:45:00,23.31,23.32,23.26,23.29,81000.0,16.4496,16.4567,16.4143,16.4355,81000.0
2009-03-26 11:50:00,23.29,23.3,23.2,23.21,179600.0,16.4355,16.4425,16.372,16.379,179600.0
2009-03-26 11:55:00,23.22,23.26,23.21,23.26,72800.0,16.3861,16.4143,16.379,16.4143,72800.0
2009-03-26 12:00:00,23.27,23.33,23.26,23.31,37000.0,16.4214,16.4637,16.4143,16.4496,37000.0
2009-03-26 12:05:00,23.31,23.35,23.31,23.34,50300.0,16.4496,16.4778,16.4496,16.4708,50300.0
2009-03-26 12:10:00,23.35,23.35,23.31,23.33,38300.0,16.4778,16.4778,16.4496,16.4637,38300.0
2009-03-26 12:15:00,23.33,23.35,23.29,23.34,80700.0,16.4637,16.4778,16.4355,16.4708,80700.0
2009-03-26 12:20:00,23.34,23.36,23.33,23.35,63600.0,16.4708,16.4849,16.4637,16.4778,63600.0
2009-03-26 12:25:00,23.35,23.36,23.32,23.36,38400.0,16.4778,16.4849,16.4567,16.4849,38400.0
2009-03-26 12:30:00,23.36,23.37,23.3,23.32,62800.0,16.4849,16.4919,16.4425,16.4567,62800.0
2009-03-26 12:35:00,23.32,23.33,23.27,23.33,60900.0,16.4567,16.4637,16.4214,16.4637,60900.0
2009-03-26 12:40:00,23.33,23.33,23.23,23.23,207700.0,16.4637,16.4637,16.3931,16.3931,207700.0
2009-03-26 12:45:00,23.23,23.26,23.23,23.26,46200.0,16.3931,16.4143,16.3931,16.4143,46200.0
2009-03-26 12:50:00,23.27,23.28,23.23,23.23,33300.0,16.4214,16.4284,16.3931,16.3931,33300.0
2009-03-26 12:55:00,23.23,23.25,23.21,23.24,41000.0,16.3931,16.4073,16.379,16.4002,41000.0
2009-03-26 13:00:00,23.24,23.41,23.24,23.37,62900.0,16.4002,16.5202,16.4002,16.4919,62900.0
2009-03-26 13:05:00,23.38,23.47,23.38,23.47,62100.0,16.499,16.5625,16.499,16.5625,62100.0
2009-03-26 13:10:00,23.47,23.48,23.41,23.42,101000.0,16.5625,16.5696,16.5202,16.5272,101000.0
2009-03-26 13:15:00,23.43,23.47,23.42,23.45,67300.0,16.5343,16.5625,16.5272,16.5484,67300.0
2009-03-26 13:20:00,23.45,23.52,23.45,23.5,91000.0,16.5484,16.5978,16.5484,16.5837,91000.0
2009-03-26 13:25:00,23.5,23.51,23.47,23.5,47800.0,16.5837,16.5907,16.5625,16.5837,47800.0
2009-03-26 13:30:00,23.5,23.51,23.49,23.49,71700.0,16.5837,16.5907,16.5766,16.5766,71700.0
2009-03-26 13:35:00,23.49,23.49,23.43,23.45,63000.0,16.5766,16.5766,16.5343,16.5484,63000.0
2009-03-26 13:40:00,23.45,23.45,23.42,23.44,66200.0,16.5484,16.5484,16.5272,16.5413,66200.0
2009-03-26 13:45:00,23.45,23.48,23.43,23.46,53500.0,16.5484,16.5696,16.5343,16.5555,53500.0
2009-03-26 13:50:00,23.47,23.51,23.46,23.46,77100.0,16.5625,16.5907,16.5555,16.5555,77100.0
2009-03-26 13:55:00,23.44,23.48,23.43,23.47,33600.0,16.5413,16.5696,16.5343,16.5625,33600.0
2009-03-26 14:00:00,23.46,23.52,23.46,23.52,58900.0,16.5555,16.5978,16.5555,16.5978,58900.0
2009-03-26 14:05:00,23.52,23.54,23.5,23.53,82100.0,16.5978,16.6119,16.5837,16.6048,82100.0
2009-03-26 14:10:00,23.53,23.53,23.47,23.5,62700.0,16.6048,16.6048,16.5625,16.5837,62700.0
2009-03-26 14:15:00,23.49,23.49,23.44,23.46,75800.0,16.5766,16.5766,16.5413,16.5555,75800.0
2009-03-26 14:20:00,23.46,23.49,23.46,23.49,53000.0,16.5555,16.5766,16.5555,16.5766,53000.0
2009-03-26 14:25:00,23.5,23.51,23.37,23.37,92600.0,16.5837,16.5907,16.4919,16.4919,92600.0
2009-03-26 14:30:00,23.36,23.36,23.32,23.34,140700.0,16.4849,16.4849,16.4567,16.4708,140700.0
2009-03-26 14:35:00,23.34,23.38,23.31,23.34,86600.0,16.4708,16.499,16.4496,16.4708,86600.0
2009-03-26 14:40:00,23.35,23.36,23.3,23.31,46100.0,16.4778,16.4849,16.4425,16.4496,46100.0
2009-03-26 14:45:00,23.3,23.37,23.3,23.32,146400.0,16.4425,16.4919,16.4425,16.4567,146400.0
2009-03-26 14:50:00,23.32,23.32,23.24,23.28,92300.0,16.4567,16.4567,16.4002,16.4284,92300.0
2009-03-26 14:55:00,23.28,23.32,23.22,23.22,148600.0,16.4284,16.4567,16.3861,16.3861,148600.0
2009-03-26 15:00:00,23.21,23.25,23.21,23.25,81800.0,16.379,16.4073,16.379,16.4073,81800.0
2009-03-26 15:05:00,23.24,23.34,23.22,23.27,127000.0,16.4002,16.4708,16.3861,16.4214,127000.0
2009-03-26 15:10:00,23.27,23.31,23.25,23.26,293400.0,16.4214,16.4496,16.4073,16.4143,293400.0
2009-03-26 15:15:00,23.27,23.29,23.22,23.24,127800.0,16.4214,16.4355,16.3861,16.4002,127800.0
2009-03-26 15:20:00,23.25,23.33,23.22,23.32,82100.0,16.4073,16.4637,16.3861,16.4567,82100.0
2009-03-26 15:25:00,23.31,23.38,23.31,23.36,129100.0,16.4496,16.499,16.4496,16.4849,129100.0
2009-03-26 15:30:00,23.36,23.39,23.29,23.33,182600.0,16.4849,16.5061,16.4355,16.4637,182600.0
2009-03-26 15:35:00,23.33,23.35,23.28,23.35,149600.0,16.4637,16.4778,16.4284,16.4778,149600.0
2009-03-26 15:40:00,23.35,23.46,23.35,23.43,126300.0,16.4778,16.5555,16.4778,16.5343,126300.0
2009-03-26 15:45:00,23.42,23.47,23.39,23.41,246400.0,16.5272,16.5625,16.5061,16.5202,246400.0
2009-03-26 15:50:00,23.42,23.51,23.38,23.44,729800.0,16.5272,16.5907,16.499,16.5413,729800.0
2009-03-26 15:55:00,23.44,23.51,23.43,23.45,427000.0,16.5413,16.5907,16.5343,16.5484,427000.0
2009-03-27 09:30:00,23.21,23.21,23.01,23.03,204200.0,16.379,16.379,16.2379,16.252,204200.0
2009-03-27 09:35:00,23.04,23.05,22.9,23.01,196700.0,16.2591,16.2661,16.1603,16.2379,196700.0
2009-03-27 09:40:00,23.02,23.08,22.98,23.07,117600.0,16.2449,16.2873,16.2167,16.2802,117600.0
2009-03-27 09:45:00,23.07,23.2,23.06,23.15,241200.0,16.2802,16.372,16.2732,16.3367,241200.0
2009-03-27 09:50:00,23.15,23.17,23.12,23.17,195000.0,16.3367,16.3508,16.3155,16.3508,195000.0
2009-03-27 09:55:00,23.17,23.19,23.11,23.13,112300.0,16.3508,16.3649,16.3085,16.3226,112300.0
2009-03-27 10:00:00,23.13,23.15,23.05,23.07,194000.0,16.3226,16.3367,16.2661,16.2802,194000.0
2009-03-27 10:05:00,23.06,23.08,22.97,22.97,169000.0,16.2732,16.2873,16.2097,16.2097,169000.0
2009-03-27 10:10:00,22.96,23.02,22.96,23.01,117700.0,16.2026,16.2449,16.2026,16.2379,117700.0
2009-03-27 10:15:00,23.01,23.01,22.97,22.98,70900.0,16.2379,16.2379,16.2097,16.2167,70900.0
2009-03-27 10:20:00,22.98,23.03,22.97,23.03,156800.0,16.2167,16.252,16.2097,16.252,156800.0
2009-03-27 10:25:00,23.02,23.02,22.95,22.98,90100.0,16.2449,16.2449,16.1955,16.2167,90100.0
2009-03-27 10:30:00,22.97,22.99,22.92,22.99,165600.0,16.2097,16.2238,16.1744,16.2238,165600.0
2009-03-27 10:35:00,22.99,23.05,22.99,23.03,135700.0,16.2238,16.2661,16.2238,16.252,135700.0
2009-03-27 10:40:00,23.04,23.06,23.01,23.02,66300.0,16.2591,16.2732,16.2379,16.2449,66300.0
2009-03-27 10:45:00,23.03,23.1,23.02,23.02,185100.0,16.252,16.3014,16.2449,16.2449,185100.0
2009-03-27 10:50:00,23.02,23.1,23.01,23.06,236900.0,16.2449,16.3014,16.2379,16.2732,236900.0
2009-03-27 10:55:00,23.06,23.08,23.04,23.05,105900.0,16.2732,16.2873,16.2591,16.2661,105900.0
2009-03-27 11:00:00,23.05,23.06,23.03,23.06,105200.0,16.2661,16.2732,16.252,16.2732,105200.0
2009-03-27 11:05:00,23.07,23.11,23.07,23.1,107500.0,16.2802,16.3085,16.2802,16.3014,107500.0
2009-03-27 11:10:00,23.1,23.18,23.09,23.18,220500.0,16.3014,16.3579,16.2943,16.3579,220500.0
2009-03-27 11:15:00,23.19,23.19,23.15,23.15,64500.0,16.3649,16.3649,16.3367,16.3367,64500.0
2009-03-27 11:20:00,23.14,23.19,23.14,23.17,70500.0,16.3296,16.3649,16.3296,16.3508,70500.0
2009-03-27 11:25:00,23.18,23.21,23.13,23.14,92800.0,16.3579,16.379,16.3226,16.3296,92800.0
2009-03-27 11:30:00,23.13,23.14,23.09,23.12,73600.0,16.3226,16.3296,16.2943,16.3155,73600.0
2009-03-27 11:35:00,23.12,23.16,23.1,23.1,94600.0,16.3155,16.3437,16.3014,16.3014,94600.0
2009-03-27 11:40:00,23.1,23.15,23.09,23.14,72400.0,16.3014,16.3367,16.2943,16.3296,72400.0
2009-03-27 11:45:00,23.14,23.18,23.14,23.17,78900.0,16.3296,16.3579,16.3296,16.3508,78900.0
2009-03-27 11:50:00,23.17,23.18,23.16,23.17,64100.0,16.3508,16.3579,16.3437,16.3508,64100.0
2009-03-27 11:55:00,23.16,23.16,23.13,23.15,75200.0,16.3437,16.3437,16.3226,16.3367,75200.0
2009-03-27 12:00:00,23.15,23.18,23.14,23.16,52000.0,16.3367,16.3579,16.3296,16.3437,52000.0
2009-03-27 12:05:00,23.17,23.17,23.11,23.15,55800.0,16.3508,16.3508,16.3085,16.3367,55800.0
2009-03-27 12:10:00,23.15,23.16,23.11,23.11,63100.0,16.3367,16.3437,16.3085,16.3085,63100.0
2009-03-27 12:15:00,23.12,23.12,23.05,23.05,156500.0,16.3155,16.3155,16.2661,16.2661,156500.0
2009-03-27 12:20:00,23.04,23.05,23.02,23.03,63800.0,16.2591,16.2661,16.2449,16.252,63800.0
2009-03-27 12:25:00,23.03,23.04,23.03,23.03,29400.0,16.252,16.2591,16.252,16.252,29400.0
2009-03-27 12:30:00,23.03,23.05,23.01,23.03,289700.0,16.252,16.2661,16.2379,16.252,289700.0
2009-03-27 12:35:00,23.04,23.05,23.01,23.01,42800.0,16.2591,16.2661,16.2379,16.2379,42800.0
2009-03-27 12:40:00,23.01,23.05,23.01,23.04,53000.0,16.2379,16.2661,16.2379,16.2591,53000.0
2009-03-27 12:45:00,23.04,23.08,23.04,23.04,63600.0,16.2591,16.2873,16.2591,16.2591,63600.0
2009-03-27 12:50:00,23.05,23.05,22.99,23.0,41000.0,16.2661,16.2661,16.2238,16.2308,41000.0
2009-03-27 12:55:00,23.0,23.0,22.95,22.97,80100.0,16.2308,16.2308,16.1955,16.2097,80100.0
2009-03-27 13:00:00,22.97,22.98,22.96,22.97,31000.0,16.2097,16.2167,16.2026,16.2097,31000.0
2009-03-27 13:05:00,22.97,22.97,22.92,22.94,108000.0,16.2097,16.2097,16.1744,16.1885,108000.0
2009-03-27 13:10:00,22.94,22.94,22.87,22.89,538500.0,16.1885,16.1885,16.1391,16.1532,538500.0
2009-03-27 13:15:00,22.89,22.92,22.88,22.88,286800.0,16.1532,16.1744,16.1462,16.1462,286800.0
2009-03-27 13:20:00,22.88,22.89,22.86,22.87,49500.0,16.1462,16.1532,16.132,16.1391,49500.0
2009-03-27 13:25:00,22.87,22.89,22.86,22.88,30100.0,16.1391,16.1532,16.132,16.1462,30100.0
2009-03-27 13:30:00,22.88,22.98,22.86,22.96,88600.0,16.1462,16.2167,16.132,16.2026,88600.0
2009-03-27 13:35:00,22.96,22.96,22.89,22.91,90900.0,16.2026,16.2026,16.1532,16.1673,90900.0
2009-03-27 13:40:00,22.91,22.93,22.82,22.87,195400.0,16.1673,16.1814,16.1038,16.1391,195400.0
2009-03-27 13:45:00,22.86,22.9,22.83,22.88,59900.0,16.132,16.1603,16.1109,16.1462,59900.0
2009-03-27 13:50:00,22.88,22.88,22.79,22.79,78400.0,16.1462,16.1462,16.0826,16.0826,78400.0
2009-03-27 13:55:00,22.78,22.83,22.77,22.81,73100.0,16.0756,16.1109,16.0685,16.0968,73100.0
2009-03-27 14:00:00,22.82,22.84,22.78,22.83,102400.0,16.1038,16.1179,16.0756,16.1109,102400.0
2009-03-27 14:05:00,22.84,22.86,22.82,22.85,108300.0,16.1179,16.132,16.1038,16.125,108300.0
2009-03-27 14:10:00,22.84,22.9,22.83,22.89,150300.0,16.1179,16.1603,16.1109,16.1532,150300.0
2009-03-27 14:15:00,22.9,22.92,22.87,22.91,92500.0,16.1603,16.1744,16.1391,16.1673,92500.0
2009-03-27 14:20:00,22.91,23.01,22.9,22.98,83200.0,16.1673,16.2379,16.1603,16.2167,83200.0
2009-03-27 14:25:00,22.99,23.0,22.97,22.97,40000.0,16.2238,16.2308,16.2097,16.2097,40000.0
2009-03-27 14:30:00,22.97,22.99,22.92,22.94,131700.0,16.2097,16.2238,16.1744,16.1885,131700.0
2009-03-27 14:35:00,22.94,22.98,22.94,22.95,77800.0,16.1885,16.2167,16.1885,16.1955,77800.0
2009-03-27 14:40:00,22.95,23.01,22.94,22.97,122100.0,16.1955,16.2379,16.1885,16.2097,122100.0
2009-03-27 14:45:00,22.96,23.0,22.93,23.0,132400.0,16.2026,16.2308,16.1814,16.2308,132400.0
2009-03-27 14:50:00,22.99,22.99,22.96,22.99,122900.0,16.2238,16.2238,16.2026,16.2238,122900.0
2009-03-27 14:55:00,22.98,23.05,22.97,23.05,108900.0,16.2167,16.2661,16.2097,16.2661,108900.0
2009-03-27 15:00:00,23.05,23.14,23.05,23.08,144400.0,16.2661,16.3296,16.2661,16.2873,144400.0
2009-03-27 15:05:00,23.08,23.1,23.07,23.07,74800.0,16.2873,16.3014,16.2802,16.2802,74800.0
2009-03-27 15:10:00,23.07,23.09,23.03,23.03,113300.0,16.2802,16.2943,16.252,16.252,113300.0
2009-03-27 15:15:00,23.03,23.06,23.02,23.05,131100.0,16.252,16.2732,16.2449,16.2661,131100.0
2009-03-27 15:20:00,23.04,23.05,23.01,23.02,190300.0,16.2591,16.2661,16.2379,16.2449,190300.0
2009-03-27 15:25:00,23.03,23.03,22.95,22.97,154300.0,16.252,16.252,16.1955,16.2097,154300.0
2009-03-27 15:30:00,22.97,23.01,22.92,22.92,282300.0,16.2097,16.2379,16.1744,16.1744,282300.0
2009-03-27 15:35:00,22.91,22.91,22.86,22.88,132500.0,16.1673,16.1673,16.132,16.1462,132500.0
2009-03-27 15:40:00,22.87,23.01,22.85,22.98,180200.0,16.1391,16.2379,16.125,16.2167,180200.0
2009-03-27 15:45:00,22.98,23.03,22.97,23.0,124500.0,16.2167,16.252,16.2097,16.2308,124500.0
2009-03-27 15:50:00,23.0,23.05,22.99,22.99,147000.0,16.2308,16.2661,16.2238,16.2238,147000.0
2009-03-27 15:55:00,22.99,22.99,22.91,22.92,184900.0,16.2238,16.2238,16.1673,16.1744,184900.0
2009-03-30 09:30:00,22.28,22.34,22.13,22.15,322900.0,15.7227,15.7651,15.6169,15.631,322900.0
2009-03-30 09:35:00,22.14,22.22,22.13,22.19,325400.0,15.6239,15.6804,15.6169,15.6592,325400.0
2009-03-30 09:40:00,22.19,22.2,22.04,22.04,342600.0,15.6592,15.6663,15.5534,15.5534,342600.0
2009-03-30 09:45:00,22.04,22.11,22.01,22.06,158200.0,15.5534,15.6028,15.5322,15.5675,158200.0
2009-03-30 09:50:00,22.05,22.14,22.03,22.14,222100.0,15.5604,15.6239,15.5463,15.6239,222100.0
2009-03-30 09:55:00,22.13,22.13,22.07,22.09,87100.0,15.6169,15.6169,15.5745,15.5887,87100.0
2009-03-30 10:00:00,22.09,22.12,22.06,22.1,123100.0,15.5887,15.6098,15.5675,15.5957,123100.0
2009-03-30 10:05:00,22.09,22.14,22.08,22.14,94800.0,15.5887,15.6239,15.5816,15.6239,94800.0
2009-03-30 10:10:00,22.13,22.14,22.12,22.12,104700.0,15.6169,15.6239,15.6098,15.6098,104700.0
2009-03-30 10:15:00,22.12,22.12,22.05,22.08,30700.0,15.6098,15.6098,15.5604,15.5816,30700.0
2009-03-30 10:20:00,22.08,22.08,21.99,22.03,330100.0,15.5816,15.5816,15.5181,15.5463,330100.0
2009-03-30 10:25:00,22.02,22.05,22.0,22.04,161600.0,15.5393,15.5604,15.5251,15.5534,161600.0
2009-03-30 10:30:00,22.04,22.04,21.95,21.97,100800.0,15.5534,15.5534,15.4899,15.504,100800.0
2009-03-30 10:35:00,21.96,21.98,21.92,21.95,109100.0,15.4969,15.511,15.4687,15.4899,109100.0
2009-03-30 10:40:00,21.95,21.96,21.93,21.94,65800.0,15.4899,15.4969,15.4757,15.4828,65800.0
2009-03-30 10:45:00,21.95,21.99,21.93,21.97,65500.0,15.4899,15.5181,15.4757,15.504,65500.0
2009-03-30 10:50:00,21.97,22.03,21.96,22.03,12800.0,15.504,15.5463,15.4969,15.5463,12800.0
2009-03-30 10:55:00,22.03,22.04,22.01,22.02,36000.0,15.5463,15.5534,15.5322,15.5393,36000.0
2009-03-30 11:00:00,22.02,22.02,21.96,21.97,8600.0,15.5393,15.5393,15.4969,15.504,8600.0
2009-03-30 11:05:00,21.97,21.98,21.91,21.94,19000.0,15.504,15.511,15.4616,15.4828,19000.0
2009-03-30 11:10:00,21.95,22.09,21.95,22.06,40400.0,15.4899,15.5887,15.4899,15.5675,40400.0
2009-03-30 11:15:00,22.07,22.08,22.03,22.07,46700.0,15.5745,15.5816,15.5463,15.5745,46700.0
2009-03-30 11:20:00,22.08,22.13,22.02,22.03,78300.0,15.5816,15.6169,15.5393,15.5463,78300.0
2009-03-30 11:25:00,22.03,22.06,22.01,22.01,43800.0,15.5463,15.5675,15.5322,15.5322,43800.0
2009-03-30 11:30:00,22.01,22.01,21.95,21.98,103700.0,15.5322,15.5322,15.4899,15.511,103700.0
2009-03-30 11:35:00,21.97,21.99,21.95,21.98,46000.0,15.504,15.5181,15.4899,15.511,46000.0
2009-03-30 11:40:00,21.98,21.99,21.94,21.97,40200.0,15.511,15.5181,15.4828,15.504,40200.0
2009-03-30 11:45:00,21.96,21.97,21.94,21.94,17000.0,15.4969,15.504,15.4828,15.4828,17000.0
2009-03-30 11:50:00,21.93,21.94,21.89,21.92,60300.0,15.4757,15.4828,15.4475,15.4687,60300.0
2009-03-30 11:55:00,21.92,21.96,21.88,21.89,651200.0,15.4687,15.4969,15.4405,15.4475,651200.0
2009-03-30 12:00:00,21.88,21.9,21.85,21.89,56200.0,15.4405,15.4546,15.4193,15.4475,56200.0
2009-03-30 12:05:00,21.87,21.87,21.82,21.84,45500.0,15.4334,15.4334,15.3981,15.4122,45500.0
2009-03-30 12:10:00,21.83,21.86,21.83,21.84,24900.0,15.4052,15.4263,15.4052,15.4122,24900.0
2009-03-30 12:15:00,21.85,21.96,21.85,21.96,23200.0,15.4193,15.4969,15.4193,15.4969,23200.0
2009-03-30 12:20:00,21.97,22.01,21.94,22.01,39900.0,15.504,15.5322,15.4828,15.5322,39900.0
2009-03-30 12:25:00,22.01,22.02,21.97,22.0,18400.0,15.5322,15.5393,15.504,15.5251,18400.0
2009-03-30 12:30:00,22.0,22.0,21.96,21.99,16600.0,15.5251,15.5251,15.4969,15.5181,16600.0
2009-03-30 12:35:00,21.98,22.01,21.95,21.95,222500.0,15.511,15.5322,15.4899,15.4899,222500.0
2009-03-30 12:40:00,21.95,21.95,21.92,21.94,113800.0,15.4899,15.4899,15.4687,15.4828,113800.0
2009-03-30 12:45:00,21.93,21.95,21.93,21.95,57700.0,15.4757,15.4899,15.4757,15.4899,57700.0
2009-03-30 12:50:00,21.94,21.94,21.88,21.91,30400.0,15.4828,15.4828,15.4405,15.4616,30400.0
2009-03-30 12:55:00,21.91,21.91,21.88,21.88,10000.0,15.4616,15.4616,15.4405,15.4405,10000.0
2009-03-30 13:00:00,21.89,21.92,21.88,21.89,29900.0,15.4475,15.4687,15.4405,15.4475,29900.0
2009-03-30 13:05:00,21.87,21.87,21.85,21.86,16000.0,15.4334,15.4334,15.4193,15.4263,16000.0
2009-03-30 13:10:00,21.85,21.9,21.84,21.9,37700.0,15.4193,15.4546,15.4122,15.4546,37700.0
2009-03-30 13:15:00,21.91,21.93,21.91,21.92,17000.0,15.4616,15.4757,15.4616,15.4687,17000.0
2009-03-30 13:20:00,21.92,21.95,21.91,21.94,95300.0,15.4687,15.4899,15.4616,15.4828,95300.0
2009-03-30 13:25:00,21.94,22.01,21.94,21.99,46000.0,15.4828,15.5322,15.4828,15.5181,46000.0
2009-03-30 13:30:00,21.98,22.0,21.96,21.96,10600.0,15.511,15.5251,15.4969,15.4969,10600.0
2009-03-30 13:35:00,21.95,21.95,21.88,21.93,35700.0,15.4899,15.4899,15.4405,15.4757,35700.0
2009-03-30 13:40:00,21.92,21.94,21.91,21.93,21200.0,15.4687,15.4828,15.4616,15.4757,21200.0
2009-03-30 13:45:00,21.92,21.92,21.85,21.88,44900.0,15.4687,15.4687,15.4193,15.4405,44900.0
2009-03-30 13:50:00,21.88,21.89,21.86,21.86,18800.0,15.4405,15.4475,15.4263,15.4263,18800.0
2009-03-30 13:55:00,21.85,21.85,21.79,21.83,39700.0,15.4193,15.4193,15.377,15.4052,39700.0
2009-03-30 14:00:00,21.83,21.86,21.81,21.84,29600.0,15.4052,15.4263,15.3911,15.4122,29600.0
2009-03-30 14:05:00,21.85,21.85,21.82,21.83,21200.0,15.4193,15.4193,15.3981,15.4052,21200.0
2009-03-30 14:10:00,21.83,21.92,21.83,21.91,33300.0,15.4052,15.4687,15.4052,15.4616,33300.0
2009-03-30 14:15:00,21.91,21.91,21.89,21.89,15900.0,15.4616,15.4616,15.4475,15.4475,15900.0
2009-03-30 14:20:00,21.9,21.9,21.85,21.88,49800.0,15.4546,15.4546,15.4193,15.4405,49800.0
2009-03-30 14:25:00,21.88,21.89,21.83,21.84,33100.0,15.4405,15.4475,15.4052,15.4122,33100.0
2009-03-30 14:30:00,21.84,21.9,21.83,21.89,38900.0,15.4122,15.4546,15.4052,15.4475,38900.0
2009-03-30 14:35:00,21.88,21.89,21.86,21.86,48000.0,15.4405,15.4475,15.4263,15.4263,48000.0
2009-03-30 14:40:00,21.85,21.86,21.81,21.82,78900.0,15.4193,15.4263,15.3911,15.3981,78900.0
2009-03-30 14:45:00,21.82,21.84,21.81,21.82,46600.0,15.3981,15.4122,15.3911,15.3981,46600.0
2009-03-30 14:50:00,21.82,21.84,21.8,21.81,26000.0,15.3981,15.4122,15.384,15.3911,26000.0
2009-03-30 14:55:00,21.82,21.82,21.75,21.75,105300.0,15.3981,15.3981,15.3487,15.3487,105300.0
2009-03-30 15:00:00,21.75,21.78,21.75,21.77,51600.0,15.3487,15.3699,15.3487,15.3628,51600.0
2009-03-30 15:05:00,21.77,21.79,21.75,21.78,192400.0,15.3628,15.377,15.3487,15.3699,192400.0
2009-03-30 15:10:00,21.78,21.84,21.78,21.84,77000.0,15.3699,15.4122,15.3699,15.4122,77000.0
2009-03-30 15:15:00,21.83,21.88,21.83,21.87,325400.0,15.4052,15.4405,15.4052,15.4334,325400.0
2009-03-30 15:20:00,21.87,21.91,21.85,21.9,152900.0,15.4334,15.4616,15.4193,15.4546,152900.0
2009-03-30 15:25:00,21.9,21.93,21.85,21.86,64000.0,15.4546,15.4757,15.4193,15.4263,64000.0
2009-03-30 15:30:00,21.87,21.94,21.86,21.93,192300.0,15.4334,15.4828,15.4263,15.4757,192300.0
2009-03-30 15:35:00,21.92,21.96,21.9,21.92,78000.0,15.4687,15.4969,15.4546,15.4687,78000.0
2009-03-30 15:40:00,21.92,21.92,21.84,21.9,239100.0,15.4687,15.4687,15.4122,15.4546,239100.0
2009-03-30 15:45:00,21.9,21.91,21.86,21.88,473000.0,15.4546,15.4616,15.4263,15.4405,473000.0
2009-03-30 15:50:00,21.88,21.99,21.88,21.96,416300.0,15.4405,15.5181,15.4405,15.4969,416300.0
2009-03-30 15:55:00,21.97,22.09,21.96,22.08,359900.0,15.504,15.5887,15.4969,15.5816,359900.0
2009-03-31 09:30:00,22.34,22.37,22.2,22.24,125600.0,15.7651,15.7862,15.6663,15.6945,125600.0
2009-03-31 09:35:00,22.24,22.26,22.16,22.17,75300.0,15.6945,15.7086,15.6381,15.6451,75300.0
2009-03-31 09:40:00,22.16,22.16,22.05,22.05,186200.0,15.6381,15.6381,15.5604,15.5604,186200.0
2009-03-31 09:45:00,22.05,22.05,21.95,22.02,249300.0,15.5604,15.5604,15.4899,15.5393,249300.0
2009-03-31 09:50:00,22.01,22.02,21.89,21.92,25400.0,15.5322,15.5393,15.4475,15.4687,25400.0
2009-03-31 09:55:00,21.92,21.96,21.89,21.94,43800.0,15.4687,15.4969,15.4475,15.4828,43800.0
2009-03-31 10:00:00,21.93,21.99,21.87,21.97,39700.0,15.4757,15.5181,15.4334,15.504,39700.0
2009-03-31 10:05:00,21.97,22.03,21.97,22.0,106900.0,15.504,15.5463,15.504,15.5251,106900.0
2009-03-31 10:10:00,21.99,22.0,21.91,21.91,44600.0,15.5181,15.5251,15.4616,15.4616,44600.0
2009-03-31 10:15:00,21.91,22.01,21.89,22.0,70200.0,15.4616,15.5322,15.4475,15.5251,70200.0
2009-03-31 10:20:00,22.0,22.05,21.95,21.95,47800.0,15.5251,15.5604,15.4899,15.4899,47800.0
2009-03-31 10:25:00,21.95,22.02,21.93,22.02,60200.0,15.4899,15.5393,15.4757,15.5393,60200.0
2009-03-31 10:30:00,22.02,22.09,22.01,22.01,41000.0,15.5393,15.5887,15.5322,15.5322,41000.0
2009-03-31 10:35:00,22.0,22.06,21.97,21.98,70000.0,15.5251,15.5675,15.504,15.511,70000.0
2009-03-31 10:40:00,21.99,22.0,21.96,22.0,24300.0,15.5181,15.5251,15.4969,15.5251,24300.0
2009-03-31 10:45:00,22.0,22.03,21.99,22.0,142000.0,15.5251,15.5463,15.5181,15.5251,142000.0
2009-03-31 10:50:00,21.99,22.02,21.97,21.97,38300.0,15.5181,15.5393,15.504,15.504,38300.0
2009-03-31 10:55:00,21.96,21.97,21.94,21.96,261100.0,15.4969,15.504,15.4828,15.4969,261100.0
2009-03-31 11:00:00,21.96,22.05,21.96,22.04,80200.0,15.4969,15.5604,15.4969,15.5534,80200.0
2009-03-31 11:05:00,22.04,22.12,22.03,22.12,37700.0,15.5534,15.6098,15.5463,15.6098,37700.0
2009-03-31 11:10:00,22.12,22.14,22.1,22.12,20600.0,15.6098,15.6239,15.5957,15.6098,20600.0
2009-03-31 11:15:00,22.14,22.18,22.13,22.15,26400.0,15.6239,15.6522,15.6169,15.631,26400.0
2009-03-31 11:20:00,22.16,22.17,22.11,22.13,14400.0,15.6381,15.6451,15.6028,15.6169,14400.0
2009-03-31 11:25:00,22.14,22.17,22.12,22.13,29400.0,15.6239,15.6451,15.6098,15.6169,29400.0
2009-03-31 11:30:00,22.13,22.13,22.08,22.09,18000.0,15.6169,15.6169,15.5816,15.5887,18000.0
2009-03-31 11:35:00,22.08,22.12,22.08,22.09,14800.0,15.5816,15.6098,15.5816,15.5887,14800.0
2009-03-31 11:40:00,22.09,22.12,22.08,22.12,28200.0,15.5887,15.6098,15.5816,15.6098,28200.0
2009-03-31 11:45:00,22.13,22.18,22.12,22.18,40800.0,15.6169,15.6522,15.6098,15.6522,40800.0
2009-03-31 11:50:00,22.18,22.2,22.15,22.19,52600.0,15.6522,15.6663,15.631,15.6592,52600.0
2009-03-31 11:55:00,22.18,22.19,22.16,22.18,14400.0,15.6522,15.6592,15.6381,15.6522,14400.0
2009-03-31 12:00:00,22.17,22.18,22.11,22.13,33600.0,15.6451,15.6522,15.6028,15.6169,33600.0
2009-03-31 12:05:00,22.13,22.15,22.13,22.14,20100.0,15.6169,15.631,15.6169,15.6239,20100.0
2009-03-31 12:10:00,22.14,22.16,22.11,22.16,37400.0,15.6239,15.6381,15.6028,15.6381,37400.0
2009-03-31 12:15:00,22.16,22.19,22.16,22.18,15800.0,15.6381,15.6592,15.6381,15.6522,15800.0
2009-03-31 12:20:00,22.18,22.19,22.11,22.11,25800.0,15.6522,15.6592,15.6028,15.6028,25800.0
2009-03-31 12:25:00,22.12,22.14,22.11,22.13,34500.0,15.6098,15.6239,15.6028,15.6169,34500.0
2009-03-31 12:30:00,22.13,22.14,22.12,22.13,8700.0,15.6169,15.6239,15.6098,15.6169,8700.0
2009-03-31 12:35:00,22.13,22.15,22.12,22.13,15500.0,15.6169,15.631,15.6098,15.6169,15500.0
2009-03-31 12:40:00,22.14,22.17,22.14,22.16,20300.0,15.6239,15.6451,15.6239,15.6381,20300.0
2009-03-31 12:45:00,22.17,22.17,22.14,22.14,9500.0,15.6451,15.6451,15.6239,15.6239,9500.0
2009-03-31 12:50:00,22.15,22.19,22.14,22.18,33900.0,15.631,15.6592,15.6239,15.6522,33900.0
2009-03-31 12:55:00,22.19,22.2,22.18,22.18,14400.0,15.6592,15.6663,15.6522,15.6522,14400.0
2009-03-31 13:00:00,22.2,22.25,22.2,22.25,40600.0,15.6663,15.7016,15.6663,15.7016,40600.0
2009-03-31 13:05:00,22.25,22.27,22.24,22.27,25700.0,15.7016,15.7157,15.6945,15.7157,25700.0
2009-03-31 13:10:00,22.28,22.31,22.28,22.3,22100.0,15.7227,15.7439,15.7227,15.7369,22100.0
2009-03-31 13:15:00,22.3,22.3,22.28,22.29,22800.0,15.7369,15.7369,15.7227,15.7298,22800.0
2009-03-31 13:20:00,22.28,22.31,22.28,22.3,24300.0,15.7227,15.7439,15.7227,15.7369,24300.0
2009-03-31 13:25:00,22.3,22.32,22.29,22.31,15600.0,15.7369,15.751,15.7298,15.7439,15600.0
2009-03-31 13:30:00,22.31,22.36,22.31,22.35,64800.0,15.7439,15.7792,15.7439,15.7721,64800.0
2009-03-31 13:35:00,22.34,22.35,22.33,22.34,16200.0,15.7651,15.7721,15.758,15.7651,16200.0
2009-03-31 13:40:00,22.34,22.34,22.32,22.34,45000.0,15.7651,15.7651,15.751,15.7651,45000.0
2009-03-31 13:45:00,22.35,22.35,22.33,22.34,14000.0,15.7721,15.7721,15.758,15.7651,14000.0
2009-03-31 13:50:00,22.33,22.33,22.28,22.28,33000.0,15.758,15.758,15.7227,15.7227,33000.0
2009-03-31 13:55:00,22.28,22.33,22.28,22.33,47100.0,15.7227,15.758,15.7227,15.758,47100.0
2009-03-31 14:00:00,22.34,22.36,22.31,22.32,54000.0,15.7651,15.7792,15.7439,15.751,54000.0
2009-03-31 14:05:00,22.32,22.38,22.32,22.38,465400.0,15.751,15.7933,15.751,15.7933,465400.0
2009-03-31 14:10:00,22.38,22.4,22.35,22.36,411700.0,15.7933,15.8074,15.7721,15.7792,411700.0
2009-03-31 14:15:00,22.37,22.41,22.37,22.41,44900.0,15.7862,15.8145,15.7862,15.8145,44900.0
2009-03-31 14:20:00,22.4,22.42,22.36,22.38,304700.0,15.8074,15.8215,15.7792,15.7933,304700.0
2009-03-31 14:25:00,22.37,22.39,22.34,22.36,318200.0,15.7862,15.8004,15.7651,15.7792,318200.0
2009-03-31 14:30:00,22.37,22.42,22.37,22.41,30800.0,15.7862,15.8215,15.7862,15.8145,30800.0
2009-03-31 14:35:00,22.41,22.48,22.41,22.48,56900.0,15.8145,15.8639,15.8145,15.8639,56900.0
2009-03-31 14:40:00,22.48,22.5,22.47,22.48,15300.0,15.8639,15.878,15.8568,15.8639,15300.0
2009-03-31 14:45:00,22.48,22.5,22.45,22.46,21900.0,15.8639,15.878,15.8427,15.8498,21900.0
2009-03-31 14:50:00,22.46,22.51,22.46,22.49,32300.0,15.8498,15.885,15.8498,15.8709,32300.0
2009-03-31 14:55:00,22.49,22.5,22.44,22.44,33700.0,15.8709,15.878,15.8356,15.8356,33700.0
2009-03-31 15:00:00,22.44,22.44,22.38,22.39,57600.0,15.8356,15.8356,15.7933,15.8004,57600.0
2009-03-31 15:05:00,22.39,22.4,22.35,22.37,100600.0,15.8004,15.8074,15.7721,15.7862,100600.0
2009-03-31 15:10:00,22.36,22.36,22.3,22.3,55900.0,15.7792,15.7792,15.7369,15.7369,55900.0
2009-03-31 15:15:00,22.29,22.34,22.28,22.34,61100.0,15.7298,15.7651,15.7227,15.7651,61100.0
2009-03-31 15:20:00,22.34,22.35,22.3,22.35,62300.0,15.7651,15.7721,15.7369,15.7721,62300.0
2009-03-31 15:25:00,22.36,22.37,22.33,22.36,53700.0,15.7792,15.7862,15.758,15.7792,53700.0
2009-03-31 15:30:00,22.37,22.38,22.25,22.27,132100.0,15.7862,15.7933,15.7016,15.7157,132100.0
2009-03-31 15:35:00,22.27,22.27,22.22,22.25,210300.0,15.7157,15.7157,15.6804,15.7016,210300.0
2009-03-31 15:40:00,22.25,22.31,22.2,22.2,116100.0,15.7016,15.7439,15.6663,15.6663,116100.0
2009-03-31 15:45:00,22.2,22.24,22.17,22.17,141600.0,15.6663,15.6945,15.6451,15.6451,141600.0
2009-03-31 15:50:00,22.17,22.26,22.17,22.23,154900.0,15.6451,15.7086,15.6451,15.6875,154900.0
2009-03-31 15:55:00,22.23,22.28,22.09,22.15,229900.0,15.6875,15.7227,15.5887,15.631,229900.0
2009-04-01 09:30:00,21.86,21.95,21.7,21.7,85700.0,15.4263,15.4899,15.3134,15.3134,85700.0
2009-04-01 09:35:00,21.72,21.81,21.65,21.71,72600.0,15.3276,15.3911,15.2782,15.3205,72600.0
2009-04-01 09:40:00,21.7,21.77,21.68,21.73,51800.0,15.3134,15.3628,15.2993,15.3346,51800.0
2009-04-01 09:45:00,21.73,21.8,21.71,21.76,156800.0,15.3346,15.384,15.3205,15.3558,156800.0
2009-04-01 09:50:00,21.75,21.83,21.75,21.81,25000.0,15.3487,15.4052,15.3487,15.3911,25000.0
2009-04-01 09:55:00,21.79,21.93,21.78,21.93,55700.0,15.377,15.4757,15.3699,15.4757,55700.0
2009-04-01 10:00:00,21.93,22.17,21.93,22.16,895100.0,15.4757,15.6451,15.4757,15.6381,895100.0
2009-04-01 10:05:00,22.16,22.16,22.05,22.12,321400.0,15.6381,15.6381,15.5604,15.6098,321400.0
2009-04-01 10:10:00,22.12,22.16,22.1,22.15,57100.0,15.6098,15.6381,15.5957,15.631,57100.0
2009-04-01 10:15:00,22.15,22.27,22.13,22.27,98900.0,15.631,15.7157,15.6169,15.7157,98900.0
2009-04-01 10:20:00,22.27,22.36,22.25,22.32,39400.0,15.7157,15.7792,15.7016,15.751,39400.0
2009-04-01 10:25:00,22.31,22.38,22.3,22.38,641900.0,15.7439,15.7933,15.7369,15.7933,641900.0
2009-04-01 10:30:00,22.37,22.37,22.29,22.3,93400.0,15.7862,15.7862,15.7298,15.7369,93400.0
2009-04-01 10:35:00,22.3,22.42,22.3,22.4,61500.0,15.7369,15.8215,15.7369,15.8074,61500.0
2009-04-01 10:40:00,22.42,22.5,22.42,22.47,64000.0,15.8215,15.878,15.8215,15.8568,64000.0
2009-04-01 10:45:00,22.48,22.5,22.42,22.45,83500.0,15.8639,15.878,15.8215,15.8427,83500.0
2009-04-01 10:50:00,22.45,22.5,22.44,22.46,178200.0,15.8427,15.878,15.8356,15.8498,178200.0
2009-04-01 10:55:00,22.46,22.49,22.39,22.39,141700.0,15.8498,15.8709,15.8004,15.8004,141700.0
2009-04-01 11:00:00,22.4,22.49,22.4,22.47,23300.0,15.8074,15.8709,15.8074,15.8568,23300.0
2009-04-01 11:05:00,22.47,22.51,22.44,22.44,57900.0,15.8568,15.885,15.8356,15.8356,57900.0
2009-04-01 11:10:00,22.44,22.45,22.36,22.36,126000.0,15.8356,15.8427,15.7792,15.7792,126000.0
2009-04-01 11:15:00,22.36,22.43,22.36,22.4,24100.0,15.7792,15.8286,15.7792,15.8074,24100.0
2009-04-01 11:20:00,22.4,22.44,22.37,22.43,356500.0,15.8074,15.8356,15.7862,15.8286,356500.0
2009-04-01 11:25:00,22.42,22.47,22.41,22.45,20200.0,15.8215,15.8568,15.8145,15.8427,20200.0
2009-04-01 11:30:00,22.46,22.5,22.44,22.44,25600.0,15.8498,15.878,15.8356,15.8356,25600.0
2009-04-01 11:35:00,22.44,22.48,22.44,22.47,13500.0,15.8356,15.8639,15.8356,15.8568,13500.0
2009-04-01 11:40:00,22.48,22.58,22.48,22.57,348100.0,15.8639,15.9344,15.8639,15.9274,348100.0
2009-04-01 11:45:00,22.57,22.6,22.55,22.57,30100.0,15.9274,15.9486,15.9133,15.9274,30100.0
2009-04-01 11:50:00,22.57,22.6,22.55,22.58,164800.0,15.9274,15.9486,15.9133,15.9344,164800.0
2009-04-01 11:55:00,22.58,22.66,22.58,22.66,166200.0,15.9344,15.9909,15.9344,15.9909,166200.0
2009-04-01 12:00:00,22.67,22.71,22.61,22.61,158900.0,15.998,16.0262,15.9556,15.9556,158900.0
2009-04-01 12:05:00,22.62,22.72,22.62,22.72,39000.0,15.9627,16.0332,15.9627,16.0332,39000.0
2009-04-01 12:10:00,22.71,22.73,22.69,22.73,138700.0,16.0262,16.0403,16.0121,16.0403,138700.0
2009-04-01 12:15:00,22.73,22.74,22.71,22.72,41500.0,16.0403,16.0474,16.0262,16.0332,41500.0
2009-04-01 12:20:00,22.72,22.72,22.66,22.72,105100.0,16.0332,16.0332,15.9909,16.0332,105100.0
2009-04-01 12:25:00,22.71,22.73,22.7,22.73,22000.0,16.0262,16.0403,16.0191,16.0403,22000.0
2009-04-01 12:30:00,22.73,22.74,22.71,22.71,27100.0,16.0403,16.0474,16.0262,16.0262,27100.0
2009-04-01 12:35:00,22.71,22.72,22.64,22.67,73000.0,16.0262,16.0332,15.9768,15.998,73000.0
2009-04-01 12:40:00,22.67,22.69,22.66,22.67,14000.0,15.998,16.0121,15.9909,15.998,14000.0
2009-04-01 12:45:00,22.66,22.72,22.65,22.71,133800.0,15.9909,16.0332,15.9838,16.0262,133800.0
2009-04-01 12:50:00,22.71,22.72,22.69,22.69,32300.0,16.0262,16.0332,16.0121,16.0121,32300.0
2009-04-01 12:55:00,22.7,22.7,22.64,22.64,16000.0,16.0191,16.0191,15.9768,15.9768,16000.0
2009-04-01 13:00:00,22.64,22.7,22.64,22.7,11600.0,15.9768,16.0191,15.9768,16.0191,11600.0
2009-04-01 13:05:00,22.7,22.72,22.66,22.66,26100.0,16.0191,16.0332,15.9909,15.9909,26100.0
2009-04-01 13:10:00,22.66,22.69,22.64,22.69,30200.0,15.9909,16.0121,15.9768,16.0121,30200.0
2009-04-01 13:15:00,22.69,22.73,22.69,22.73,13400.0,16.0121,16.0403,16.0121,16.0403,13400.0
2009-04-01 13:20:00,22.74,22.76,22.72,22.74,20900.0,16.0474,16.0615,16.0332,16.0474,20900.0
2009-04-01 13:25:00,22.73,22.75,22.73,22.73,5900.0,16.0403,16.0544,16.0403,16.0403,5900.0
2009-04-01 13:30:00,22.74,22.74,22.68,22.7,19800.0,16.0474,16.0474,16.005,16.0191,19800.0
2009-04-01 13:35:00,22.69,22.79,22.69,22.79,41500.0,16.0121,16.0826,16.0121,16.0826,41500.0
2009-04-01 13:40:00,22.79,22.81,22.76,22.79,24800.0,16.0826,16.0968,16.0615,16.0826,24800.0
2009-04-01 13:45:00,22.8,22.8,22.74,22.75,17200.0,16.0897,16.0897,16.0474,16.0544,17200.0
2009-04-01 13:50:00,22.75,22.85,22.75,22.85,33900.0,16.0544,16.125,16.0544,16.125,33900.0
2009-04-01 13:55:00,22.84,22.85,22.81,22.82,28900.0,16.1179,16.125,16.0968,16.1038,28900.0
2009-04-01 14:00:00,22.83,22.87,22.82,22.87,53300.0,16.1109,16.1391,16.1038,16.1391,53300.0
2009-04-01 14:05:00,22.88,22.97,22.86,22.96,460100.0,16.1462,16.2097,16.132,16.2026,460100.0
2009-04-01 14:10:00,22.96,22.97,22.91,22.95,23400.0,16.2026,16.2097,16.1673,16.1955,23400.0
2009-04-01 14:15:00,22.95,22.97,22.92,22.93,85500.0,16.1955,16.2097,16.1744,16.1814,85500.0
2009-04-01 14:20:00,22.93,22.96,22.92,22.96,152900.0,16.1814,16.2026,16.1744,16.2026,152900.0
2009-04-01 14:25:00,22.95,22.95,22.89,22.9,73000.0,16.1955,16.1955,16.1532,16.1603,73000.0
2009-04-01 14:30:00,22.9,22.97,22.9,22.96,22800.0,16.1603,16.2097,16.1603,16.2026,22800.0
2009-04-01 14:35:00,22.96,22.98,22.94,22.94,19800.0,16.2026,16.2167,16.1885,16.1885,19800.0
2009-04-01 14:40:00,22.95,22.95,22.85,22.85,13300.0,16.1955,16.1955,16.125,16.125,13300.0
2009-04-01 14:45:00,22.86,22.93,22.85,22.93,145900.0,16.132,16.1814,16.125,16.1814,145900.0
2009-04-01 14:50:00,22.92,23.02,22.92,23.0,280000.0,16.1744,16.2449,16.1744,16.2308,280000.0
2009-04-01 14:55:00,22.99,23.0,22.95,22.96,154700.0,16.2238,16.2308,16.1955,16.2026,154700.0
2009-04-01 15:00:00,22.96,22.96,22.79,22.8,147200.0,16.2026,16.2026,16.0826,16.0897,147200.0
2009-04-01 15:05:00,22.81,22.83,22.76,22.76,32900.0,16.0968,16.1109,16.0615,16.0615,32900.0
2009-04-01 15:10:00,22.76,22.77,22.6,22.64,47300.0,16.0615,16.0685,15.9486,15.9768,47300.0
2009-04-01 15:15:00,22.64,22.69,22.59,22.67,55000.0,15.9768,16.0121,15.9415,15.998,55000.0
2009-04-01 15:20:00,22.68,22.7,22.64,22.67,33300.0,16.005,16.0191,15.9768,15.998,33300.0
2009-04-01 15:25:00,22.67,22.74,22.67,22.71,86900.0,15.998,16.0474,15.998,16.0262,86900.0
2009-04-01 15:30:00,22.72,22.79,22.65,22.78,48400.0,16.0332,16.0826,15.9838,16.0756,48400.0
2009-04-01 15:35:00,22.78,22.88,22.78,22.87,157800.0,16.0756,16.1462,16.0756,16.1391,157800.0
2009-04-01 15:40:00,22.87,22.9,22.85,22.88,204800.0,16.1391,16.1603,16.125,16.1462,204800.0
2009-04-01 15:45:00,22.87,22.9,22.84,22.84,115900.0,16.1391,16.1603,16.1179,16.1179,115900.0
2009-04-01 15:50:00,22.84,22.9,22.79,22.81,132200.0,16.1179,16.1603,16.0826,16.0968,132200.0
2009-04-01 15:55:00,22.81,22.82,22.71,22.73,163100.0,16.0968,16.1038,16.0262,16.0403,163100.0
2009-04-02 09:30:00,23.56,23.59,23.39,23.5,200200.0,16.626,16.6472,16.5061,16.5837,200200.0
2009-04-02 09:35:00,23.5,23.5,23.34,23.34,297200.0,16.5837,16.5837,16.4708,16.4708,297200.0
2009-04-02 09:40:00,23.33,23.37,23.21,23.36,110300.0,16.4637,16.4919,16.379,16.4849,110300.0
2009-04-02 09:45:00,23.38,23.44,23.35,23.41,268700.0,16.499,16.5413,16.4778,16.5202,268700.0
2009-04-02 09:50:00,23.41,23.41,23.22,23.25,172800.0,16.5202,16.5202,16.3861,16.4073,172800.0
2009-04-02 09:55:00,23.24,23.29,23.19,23.27,114800.0,16.4002,16.4355,16.3649,16.4214,114800.0
2009-04-02 10:00:00,23.28,23.38,23.27,23.35,283100.0,16.4284,16.499,16.4214,16.4778,283100.0
2009-04-02 10:05:00,23.34,23.4,23.33,23.39,65700.0,16.4708,16.5131,16.4637,16.5061,65700.0
2009-04-02 10:10:00,23.39,23.39,23.3,23.32,55000.0,16.5061,16.5061,16.4425,16.4567,55000.0
2009-04-02 10:15:00,23.32,23.42,23.32,23.39,71600.0,16.4567,16.5272,16.4567,16.5061,71600.0
2009-04-02 10:20:00,23.39,23.4,23.35,23.39,31200.0,16.5061,16.5131,16.4778,16.5061,31200.0
2009-04-02 10:25:00,23.39,23.39,23.33,23.34,70500.0,16.5061,16.5061,16.4637,16.4708,70500.0
2009-04-02 10:30:00,23.34,23.4,23.32,23.39,42100.0,16.4708,16.5131,16.4567,16.5061,42100.0
2009-04-02 10:35:00,23.38,23.45,23.35,23.42,419000.0,16.499,16.5484,16.4778,16.5272,419000.0
2009-04-02 10:40:00,23.42,23.45,23.39,23.44,34300.0,16.5272,16.5484,16.5061,16.5413,34300.0
2009-04-02 10:45:00,23.45,23.5,23.44,23.49,42900.0,16.5484,16.5837,16.5413,16.5766,42900.0
2009-04-02 10:50:00,23.5,23.51,23.43,23.44,75600.0,16.5837,16.5907,16.5343,16.5413,75600.0
2009-04-02 10:55:00,23.44,23.54,23.4,23.5,460300.0,16.5413,16.6119,16.5131,16.5837,460300.0
2009-04-02 11:00:00,23.51,23.54,23.49,23.53,106000.0,16.5907,16.6119,16.5766,16.6048,106000.0
2009-04-02 11:05:00,23.53,23.57,23.51,23.53,313900.0,16.6048,16.6331,16.5907,16.6048,313900.0
2009-04-02 11:10:00,23.53,23.59,23.53,23.58,92300.0,16.6048,16.6472,16.6048,16.6401,92300.0
2009-04-02 11:15:00,23.59,23.59,23.55,23.58,103500.0,16.6472,16.6472,16.619,16.6401,103500.0
2009-04-02 11:20:00,23.57,23.62,23.57,23.6,81600.0,16.6331,16.6684,16.6331,16.6542,81600.0
2009-04-02 11:25:00,23.6,23.63,23.58,23.58,190200.0,16.6542,16.6754,16.6401,16.6401,190200.0
2009-04-02 11:30:00,23.58,23.58,23.53,23.55,84000.0,16.6401,16.6401,16.6048,16.619,84000.0
2009-04-02 11:35:00,23.54,23.56,23.54,23.55,14000.0,16.6119,16.626,16.6119,16.619,14000.0
2009-04-02 11:40:00,23.55,23.57,23.53,23.53,65500.0,16.619,16.6331,16.6048,16.6048,65500.0
2009-04-02 11:45:00,23.54,23.58,23.53,23.57,22100.0,16.6119,16.6401,16.6048,16.6331,22100.0
2009-04-02 11:50:00,23.56,23.58,23.54,23.57,26700.0,16.626,16.6401,16.6119,16.6331,26700.0
2009-04-02 11:55:00,23.58,23.67,23.58,23.65,40300.0,16.6401,16.7036,16.6401,16.6895,40300.0
2009-04-02 12:00:00,23.65,23.68,23.64,23.67,29100.0,16.6895,16.7107,16.6825,16.7036,29100.0
2009-04-02 12:05:00,23.67,23.69,23.66,23.69,14800.0,16.7036,16.7178,16.6966,16.7178,14800.0
2009-04-02 12:10:00,23.69,23.71,23.65,23.7,23100.0,16.7178,16.7319,16.6895,16.7248,23100.0
2009-04-02 12:15:00,23.71,23.81,23.71,23.8,76400.0,16.7319,16.8024,16.7319,16.7954,76400.0
2009-04-02 12:20:00,23.79,23.85,23.79,23.83,38900.0,16.7883,16.8307,16.7883,16.8166,38900.0
2009-04-02 12:25:00,23.83,23.86,23.82,23.85,26400.0,16.8166,16.8377,16.8095,16.8307,26400.0
2009-04-02 12:30:00,23.86,23.88,23.85,23.87,16600.0,16.8377,16.8518,16.8307,16.8448,16600.0
2009-04-02 12:35:00,23.87,23.88,23.85,23.87,7900.0,16.8448,16.8518,16.8307,16.8448,7900.0
2009-04-02 12:40:00,23.86,23.87,23.84,23.87,41000.0,16.8377,16.8448,16.8236,16.8448,41000.0
2009-04-02 12:45:00,23.87,23.87,23.82,23.82,30200.0,16.8448,16.8448,16.8095,16.8095,30200.0
2009-04-02 12:50:00,23.82,23.87,23.8,23.83,27500.0,16.8095,16.8448,16.7954,16.8166,27500.0
2009-04-02 12:55:00,23.81,23.84,23.77,23.77,19800.0,16.8024,16.8236,16.7742,16.7742,19800.0
2009-04-02 13:00:00,23.78,23.78,23.76,23.78,16800.0,16.7813,16.7813,16.7672,16.7813,16800.0
2009-04-02 13:05:00,23.78,23.78,23.72,23.76,23900.0,16.7813,16.7813,16.7389,16.7672,23900.0
2009-04-02 13:10:00,23.76,23.76,23.73,23.75,49300.0,16.7672,16.7672,16.746,16.7601,49300.0
2009-04-02 13:15:00,23.76,23.76,23.72,23.73,24300.0,16.7672,16.7672,16.7389,16.746,24300.0
2009-04-02 13:20:00,23.72,23.72,23.63,23.63,257000.0,16.7389,16.7389,16.6754,16.6754,257000.0
2009-04-02 13:25:00,23.63,23.67,23.63,23.66,27800.0,16.6754,16.7036,16.6754,16.6966,27800.0
2009-04-02 13:30:00,23.66,23.69,23.62,23.67,47800.0,16.6966,16.7178,16.6684,16.7036,47800.0
2009-04-02 13:35:00,23.67,23.69,23.6,23.61,24800.0,16.7036,16.7178,16.6542,16.6613,24800.0
2009-04-02 13:40:00,23.6,23.62,23.56,23.57,18300.0,16.6542,16.6684,16.626,16.6331,18300.0
2009-04-02 13:45:00,23.57,23.68,23.56,23.61,34900.0,16.6331,16.7107,16.626,16.6613,34900.0
2009-04-02 13:50:00,23.61,23.65,23.61,23.63,14400.0,16.6613,16.6895,16.6613,16.6754,14400.0
2009-04-02 13:55:00,23.62,23.63,23.55,23.58,31000.0,16.6684,16.6754,16.619,16.6401,31000.0
2009-04-02 14:00:00,23.59,23.62,23.58,23.62,16400.0,16.6472,16.6684,16.6401,16.6684,16400.0
2009-04-02 14:05:00,23.64,23.66,23.57,23.59,12000.0,16.6825,16.6966,16.6331,16.6472,12000.0
2009-04-02 14:10:00,23.6,23.62,23.59,23.6,8500.0,16.6542,16.6684,16.6472,16.6542,8500.0
2009-04-02 14:15:00,23.61,23.61,23.58,23.58,8900.0,16.6613,16.6613,16.6401,16.6401,8900.0
2009-04-02 14:20:00,23.6,23.66,23.6,23.63,16000.0,16.6542,16.6966,16.6542,16.6754,16000.0
2009-04-02 14:25:00,23.63,23.72,23.63,23.72,60200.0,16.6754,16.7389,16.6754,16.7389,60200.0
2009-04-02 14:30:00,23.73,23.74,23.73,23.74,19000.0,16.746,16.753,16.746,16.753,19000.0
2009-04-02 14:35:00,23.74,23.78,23.74,23.78,11800.0,16.753,16.7813,16.753,16.7813,11800.0
2009-04-02 14:40:00,23.78,23.83,23.78,23.8,26200.0,16.7813,16.8166,16.7813,16.7954,26200.0
2009-04-02 14:45:00,23.8,23.82,23.78,23.79,34500.0,16.7954,16.8095,16.7813,16.7883,34500.0
2009-04-02 14:50:00,23.78,23.79,23.64,23.64,180500.0,16.7813,16.7883,16.6825,16.6825,180500.0
2009-04-02 14:55:00,23.64,23.68,23.62,23.67,91700.0,16.6825,16.7107,16.6684,16.7036,91700.0
2009-04-02 15:00:00,23.67,23.71,23.66,23.68,97300.0,16.7036,16.7319,16.6966,16.7107,97300.0
2009-04-02 15:05:00,23.69,23.69,23.55,23.6,82900.0,16.7178,16.7178,16.619,16.6542,82900.0
2009-04-02 15:10:00,23.61,23.65,23.56,23.58,69200.0,16.6613,16.6895,16.626,16.6401,69200.0
2009-04-02 15:15:00,23.61,23.65,23.54,23.56,38500.0,16.6613,16.6895,16.6119,16.626,38500.0
2009-04-02 15:20:00,23.56,23.6,23.52,23.57,121300.0,16.626,16.6542,16.5978,16.6331,121300.0
2009-04-02 15:25:00,23.58,23.61,23.55,23.57,61100.0,16.6401,16.6613,16.619,16.6331,61100.0
2009-04-02 15:30:00,23.57,23.61,23.56,23.56,75100.0,16.6331,16.6613,16.626,16.626,75100.0
2009-04-02 15:35:00,23.56,23.57,23.48,23.5,293100.0,16.626,16.6331,16.5696,16.5837,293100.0
2009-04-02 15:40:00,23.5,23.59,23.5,23.54,142900.0,16.5837,16.6472,16.5837,16.6119,142900.0
2009-04-02 15:45:00,23.54,23.54,23.46,23.51,199700.0,16.6119,16.6119,16.5555,16.5907,199700.0
2009-04-02 15:50:00,23.51,23.52,23.44,23.46,389300.0,16.5907,16.5978,16.5413,16.5555,389300.0
2009-04-02 15:55:00,23.47,23.51,23.42,23.51,598500.0,16.5625,16.5907,16.5272,16.5907,598500.0
2009-04-03 09:30:00,23.56,23.64,23.3,23.4,88900.0,16.626,16.6825,16.4425,16.5131,88900.0
2009-04-03 09:35:00,23.42,23.46,23.37,23.39,215300.0,16.5272,16.5555,16.4919,16.5061,215300.0
2009-04-03 09:40:00,23.38,23.51,23.36,23.51,285100.0,16.499,16.5907,16.4849,16.5907,285100.0
2009-04-03 09:45:00,23.52,23.52,23.31,23.31,55400.0,16.5978,16.5978,16.4496,16.4496,55400.0
2009-04-03 09:50:00,23.3,23.35,23.28,23.34,34500.0,16.4425,16.4778,16.4284,16.4708,34500.0
2009-04-03 09:55:00,23.33,23.43,23.32,23.42,46300.0,16.4637,16.5343,16.4567,16.5272,46300.0
2009-04-03 10:00:00,23.41,23.41,23.29,23.3,82100.0,16.5202,16.5202,16.4355,16.4425,82100.0
2009-04-03 10:05:00,23.28,23.3,23.24,23.28,83600.0,16.4284,16.4425,16.4002,16.4284,83600.0
2009-04-03 10:10:00,23.28,23.28,23.24,23.25,65700.0,16.4284,16.4284,16.4002,16.4073,65700.0
2009-04-03 10:15:00,23.25,23.28,23.21,23.21,51400.0,16.4073,16.4284,16.379,16.379,51400.0
2009-04-03 10:20:00,23.2,23.22,23.18,23.22,38200.0,16.372,16.3861,16.3579,16.3861,38200.0
2009-04-03 10:25:00,23.2,23.25,23.2,23.22,22100.0,16.372,16.4073,16.372,16.3861,22100.0
2009-04-03 10:30:00,23.22,23.24,23.17,23.18,29100.0,16.3861,16.4002,16.3508,16.3579,29100.0
2009-04-03 10:35:00,23.18,23.19,23.14,23.18,26700.0,16.3579,16.3649,16.3296,16.3579,26700.0
2009-04-03 10:40:00,23.19,23.2,23.06,23.06,26300.0,16.3649,16.372,16.2732,16.2732,26300.0
2009-04-03 10:45:00,23.06,23.09,23.06,23.08,33100.0,16.2732,16.2943,16.2732,16.2873,33100.0
2009-04-03 10:50:00,23.08,23.18,23.08,23.18,57500.0,16.2873,16.3579,16.2873,16.3579,57500.0
2009-04-03 10:55:00,23.17,23.18,23.16,23.17,28000.0,16.3508,16.3579,16.3437,16.3508,28000.0
2009-04-03 11:00:00,23.17,23.21,23.13,23.18,36900.0,16.3508,16.379,16.3226,16.3579,36900.0
2009-04-03 11:05:00,23.17,23.21,23.12,23.2,41100.0,16.3508,16.379,16.3155,16.372,41100.0
2009-04-03 11:10:00,23.19,23.2,23.15,23.17,82400.0,16.3649,16.372,16.3367,16.3508,82400.0
2009-04-03 11:15:00,23.18,23.18,23.12,23.16,92300.0,16.3579,16.3579,16.3155,16.3437,92300.0
2009-04-03 11:20:00,23.15,23.16,23.13,23.13,27200.0,16.3367,16.3437,16.3226,16.3226,27200.0
2009-04-03 11:25:00,23.12,23.19,23.12,23.16,149400.0,16.3155,16.3649,16.3155,16.3437,149400.0
2009-04-03 11:30:00,23.16,23.22,23.16,23.22,27800.0,16.3437,16.3861,16.3437,16.3861,27800.0
2009-04-03 11:35:00,23.21,23.25,23.21,23.23,31200.0,16.379,16.4073,16.379,16.3931,31200.0
2009-04-03 11:40:00,23.23,23.29,23.23,23.28,98100.0,16.3931,16.4355,16.3931,16.4284,98100.0
2009-04-03 11:45:00,23.27,23.29,23.25,23.28,60800.0,16.4214,16.4355,16.4073,16.4284,60800.0
2009-04-03 11:50:00,23.28,23.34,23.28,23.32,27400.0,16.4284,16.4708,16.4284,16.4567,27400.0
2009-04-03 11:55:00,23.31,23.32,23.29,23.32,51900.0,16.4496,16.4567,16.4355,16.4567,51900.0
2009-04-03 12:00:00,23.31,23.36,23.3,23.35,46100.0,16.4496,16.4849,16.4425,16.4778,46100.0
2009-04-03 12:05:00,23.36,23.36,23.33,23.36,26300.0,16.4849,16.4849,16.4637,16.4849,26300.0
2009-04-03 12:10:00,23.36,23.41,23.34,23.41,33800.0,16.4849,16.5202,16.4708,16.5202,33800.0
2009-04-03 12:15:00,23.42,23.44,23.41,23.43,142500.0,16.5272,16.5413,16.5202,16.5343,142500.0
2009-04-03 12:20:00,23.43,23.43,23.38,23.39,24800.0,16.5343,16.5343,16.499,16.5061,24800.0
2009-04-03 12:25:00,23.4,23.44,23.4,23.44,36000.0,16.5131,16.5413,16.5131,16.5413,36000.0
2009-04-03 12:30:00,23.45,23.45,23.42,23.44,40900.0,16.5484,16.5484,16.5272,16.5413,40900.0
2009-04-03 12:35:00,23.44,23.49,23.44,23.47,18600.0,16.5413,16.5766,16.5413,16.5625,18600.0
2009-04-03 12:40:00,23.46,23.51,23.46,23.51,142000.0,16.5555,16.5907,16.5555,16.5907,142000.0
2009-04-03 12:45:00,23.51,23.52,23.44,23.44,29500.0,16.5907,16.5978,16.5413,16.5413,29500.0
2009-04-03 12:50:00,23.43,23.45,23.42,23.44,22400.0,16.5343,16.5484,16.5272,16.5413,22400.0
2009-04-03 12:55:00,23.44,23.45,23.43,23.45,16300.0,16.5413,16.5484,16.5343,16.5484,16300.0
2009-04-03 13:00:00,23.45,23.48,23.44,23.46,26000.0,16.5484,16.5696,16.5413,16.5555,26000.0
2009-04-03 13:05:00,23.46,23.46,23.39,23.4,97500.0,16.5555,16.5555,16.5061,16.5131,97500.0
2009-04-03 13:10:00,23.4,23.43,23.4,23.43,29000.0,16.5131,16.5343,16.5131,16.5343,29000.0
2009-04-03 13:15:00,23.43,23.45,23.42,23.44,42300.0,16.5343,16.5484,16.5272,16.5413,42300.0
2009-04-03 13:20:00,23.44,23.44,23.39,23.39,32500.0,16.5413,16.5413,16.5061,16.5061,32500.0
2009-04-03 13:25:00,23.39,23.48,23.39,23.47,61600.0,16.5061,16.5696,16.5061,16.5625,61600.0
2009-04-03 13:30:00,23.48,23.53,23.48,23.5,53300.0,16.5696,16.6048,16.5696,16.5837,53300.0
2009-04-03 13:35:00,23.5,23.51,23.47,23.47,25800.0,16.5837,16.5907,16.5625,16.5625,25800.0
2009-04-03 13:40:00,23.47,23.48,23.41,23.46,45400.0,16.5625,16.5696,16.5202,16.5555,45400.0
2009-04-03 13:45:00,23.45,23.49,23.45,23.49,29900.0,16.5484,16.5766,16.5484,16.5766,29900.0
2009-04-03 13:50:00,23.48,23.54,23.48,23.54,89500.0,16.5696,16.6119,16.5696,16.6119,89500.0
2009-04-03 13:55:00,23.55,23.55,23.52,23.55,20900.0,16.619,16.619,16.5978,16.619,20900.0
2009-04-03 14:00:00,23.55,23.57,23.54,23.56,60600.0,16.619,16.6331,16.6119,16.626,60600.0
2009-04-03 14:05:00,23.55,23.55,23.52,23.53,29900.0,16.619,16.619,16.5978,16.6048,29900.0
2009-04-03 14:10:00,23.54,23.58,23.52,23.58,38100.0,16.6119,16.6401,16.5978,16.6401,38100.0
2009-04-03 14:15:00,23.58,23.63,23.57,23.62,92000.0,16.6401,16.6754,16.6331,16.6684,92000.0
2009-04-03 14:20:00,23.63,23.65,23.62,23.65,44900.0,16.6754,16.6895,16.6684,16.6895,44900.0
2009-04-03 14:25:00,23.65,23.76,23.64,23.76,67500.0,16.6895,16.7672,16.6825,16.7672,67500.0
2009-04-03 14:30:00,23.77,23.78,23.73,23.74,35800.0,16.7742,16.7813,16.746,16.753,35800.0
2009-04-03 14:35:00,23.75,23.77,23.72,23.74,34900.0,16.7601,16.7742,16.7389,16.753,34900.0
2009-04-03 14:40:00,23.74,23.75,23.72,23.73,22700.0,16.753,16.7601,16.7389,16.746,22700.0
2009-04-03 14:45:00,23.73,23.76,23.69,23.69,35800.0,16.746,16.7672,16.7178,16.7178,35800.0
2009-04-03 14:50:00,23.7,23.74,23.69,23.72,26600.0,16.7248,16.753,16.7178,16.7389,26600.0
2009-04-03 14:55:00,23.73,23.8,23.73,23.78,46500.0,16.746,16.7954,16.746,16.7813,46500.0
2009-04-03 15:00:00,23.78,23.79,23.67,23.67,70300.0,16.7813,16.7883,16.7036,16.7036,70300.0
2009-04-03 15:05:00,23.67,23.67,23.59,23.61,51500.0,16.7036,16.7036,16.6472,16.6613,51500.0
2009-04-03 15:10:00,23.61,23.65,23.61,23.62,71300.0,16.6613,16.6895,16.6613,16.6684,71300.0
2009-04-03 15:15:00,23.62,23.63,23.54,23.58,60800.0,16.6684,16.6754,16.6119,16.6401,60800.0
2009-04-03 15:20:00,23.58,23.61,23.55,23.59,41700.0,16.6401,16.6613,16.619,16.6472,41700.0
2009-04-03 15:25:00,23.59,23.62,23.54,23.55,100100.0,16.6472,16.6684,16.6119,16.619,100100.0
2009-04-03 15:30:00,23.55,23.64,23.55,23.61,56800.0,16.619,16.6825,16.619,16.6613,56800.0
2009-04-03 15:35:00,23.61,23.62,23.52,23.55,49300.0,16.6613,16.6684,16.5978,16.619,49300.0
2009-04-03 15:40:00,23.55,23.72,23.55,23.7,86100.0,16.619,16.7389,16.619,16.7248,86100.0
2009-04-03 15:45:00,23.69,23.77,23.68,23.73,117800.0,16.7178,16.7742,16.7107,16.746,117800.0
2009-04-03 15:50:00,23.73,23.77,23.71,23.77,100800.0,16.746,16.7742,16.7319,16.7742,100800.0
2009-04-03 15:55:00,23.77,23.85,23.75,23.82,178600.0,16.7742,16.8307,16.7601,16.8095,178600.0
2009-04-06 09:30:00,23.46,23.55,23.25,23.3,107200.0,16.5555,16.619,16.4073,16.4425,107200.0
2009-04-06 09:35:00,23.3,23.34,23.23,23.25,122600.0,16.4425,16.4708,16.3931,16.4073,122600.0
2009-04-06 09:40:00,23.25,23.26,23.11,23.12,45300.0,16.4073,16.4143,16.3085,16.3155,45300.0
2009-04-06 09:45:00,23.12,23.14,23.08,23.08,49400.0,16.3155,16.3296,16.2873,16.2873,49400.0
2009-04-06 09:50:00,23.09,23.1,23.04,23.06,34900.0,16.2943,16.3014,16.2591,16.2732,34900.0
2009-04-06 09:55:00,23.06,23.08,23.03,23.08,30000.0,16.2732,16.2873,16.252,16.2873,30000.0
2009-04-06 10:00:00,23.08,23.25,23.08,23.24,58300.0,16.2873,16.4073,16.2873,16.4002,58300.0
2009-04-06 10:05:00,23.24,23.31,23.21,23.3,28900.0,16.4002,16.4496,16.379,16.4425,28900.0
2009-04-06 10:10:00,23.3,23.31,23.22,23.22,147200.0,16.4425,16.4496,16.3861,16.3861,147200.0
2009-04-06 10:15:00,23.22,23.25,23.18,23.25,31100.0,16.3861,16.4073,16.3579,16.4073,31100.0
2009-04-06 10:20:00,23.24,23.24,23.17,23.2,28100.0,16.4002,16.4002,16.3508,16.372,28100.0
2009-04-06 10:25:00,23.22,23.25,23.1,23.1,48200.0,16.3861,16.4073,16.3014,16.3014,48200.0
2009-04-06 10:30:00,23.1,23.12,23.07,23.12,29000.0,16.3014,16.3155,16.2802,16.3155,29000.0
2009-04-06 10:35:00,23.11,23.12,23.09,23.1,8400.0,16.3085,16.3155,16.2943,16.3014,8400.0
2009-04-06 10:40:00,23.09,23.16,23.09,23.14,23300.0,16.2943,16.3437,16.2943,16.3296,23300.0
2009-04-06 10:45:00,23.13,23.2,23.11,23.17,26600.0,16.3226,16.372,16.3085,16.3508,26600.0
2009-04-06 10:50:00,23.16,23.19,23.15,23.18,22900.0,16.3437,16.3649,16.3367,16.3579,22900.0
2009-04-06 10:55:00,23.18,23.18,23.16,23.16,33600.0,16.3579,16.3579,16.3437,16.3437,33600.0
2009-04-06 11:00:00,23.16,23.16,23.08,23.1,40700.0,16.3437,16.3437,16.2873,16.3014,40700.0
2009-04-06 11:05:00,23.08,23.08,23.04,23.07,69000.0,16.2873,16.2873,16.2591,16.2802,69000.0
2009-04-06 11:10:00,23.07,23.07,23.04,23.05,47100.0,16.2802,16.2802,16.2591,16.2661,47100.0
2009-04-06 11:15:00,23.05,23.08,23.04,23.07,37100.0,16.2661,16.2873,16.2591,16.2802,37100.0
2009-04-06 11:20:00,23.07,23.07,23.04,23.06,19000.0,16.2802,16.2802,16.2591,16.2732,19000.0
2009-04-06 11:25:00,23.05,23.11,23.05,23.07,16500.0,16.2661,16.3085,16.2661,16.2802,16500.0
2009-04-06 11:30:00,23.08,23.13,23.08,23.12,9500.0,16.2873,16.3226,16.2873,16.3155,9500.0
2009-04-06 11:35:00,23.13,23.14,23.06,23.09,24800.0,16.3226,16.3296,16.2732,16.2943,24800.0
2009-04-06 11:40:00,23.08,23.08,23.04,23.05,46200.0,16.2873,16.2873,16.2591,16.2661,46200.0
2009-04-06 11:45:00,23.05,23.06,23.03,23.04,30500.0,16.2661,16.2732,16.252,16.2591,30500.0
2009-04-06 11:50:00,23.04,23.04,23.0,23.02,26700.0,16.2591,16.2591,16.2308,16.2449,26700.0
2009-04-06 11:55:00,23.02,23.02,23.0,23.02,147900.0,16.2449,16.2449,16.2308,16.2449,147900.0
2009-04-06 12:00:00,23.02,23.04,23.01,23.01,58900.0,16.2449,16.2591,16.2379,16.2379,58900.0
2009-04-06 12:05:00,23.01,23.05,23.01,23.05,14600.0,16.2379,16.2661,16.2379,16.2661,14600.0
2009-04-06 12:10:00,23.05,23.05,23.02,23.03,6900.0,16.2661,16.2661,16.2449,16.252,6900.0
2009-04-06 12:15:00,23.03,23.03,22.95,22.95,27600.0,16.252,16.252,16.1955,16.1955,27600.0
2009-04-06 12:20:00,22.95,22.96,22.93,22.94,14200.0,16.1955,16.2026,16.1814,16.1885,14200.0
2009-04-06 12:25:00,22.94,22.94,22.92,22.93,118500.0,16.1885,16.1885,16.1744,16.1814,118500.0
2009-04-06 12:30:00,22.92,22.93,22.91,22.91,22400.0,16.1744,16.1814,16.1673,16.1673,22400.0
2009-04-06 12:35:00,22.91,22.91,22.88,22.9,43600.0,16.1673,16.1673,16.1462,16.1603,43600.0
2009-04-06 12:40:00,22.91,22.96,22.9,22.94,64300.0,16.1673,16.2026,16.1603,16.1885,64300.0
2009-04-06 12:45:00,22.95,22.96,22.95,22.95,11300.0,16.1955,16.2026,16.1955,16.1955,11300.0
2009-04-06 12:50:00,22.95,23.0,22.94,23.0,15000.0,16.1955,16.2308,16.1885,16.2308,15000.0
2009-04-06 12:55:00,23.02,23.06,23.0,23.06,29900.0,16.2449,16.2732,16.2308,16.2732,29900.0
2009-04-06 13:00:00,23.06,23.09,23.03,23.03,15800.0,16.2732,16.2943,16.252,16.252,15800.0
2009-04-06 13:05:00,23.04,23.05,23.02,23.03,9400.0,16.2591,16.2661,16.2449,16.252,9400.0
2009-04-06 13:10:00,23.03,23.08,23.03,23.07,12700.0,16.252,16.2873,16.252,16.2802,12700.0
2009-04-06 13:15:00,23.06,23.08,23.02,23.02,20300.0,16.2732,16.2873,16.2449,16.2449,20300.0
2009-04-06 13:20:00,23.01,23.05,23.01,23.05,24500.0,16.2379,16.2661,16.2379,16.2661,24500.0
2009-04-06 13:25:00,23.06,23.06,23.01,23.02,9300.0,16.2732,16.2732,16.2379,16.2449,9300.0
2009-04-06 13:30:00,23.01,23.01,23.0,23.0,24300.0,16.2379,16.2379,16.2308,16.2308,24300.0
2009-04-06 13:35:00,23.0,23.01,22.97,22.99,38700.0,16.2308,16.2379,16.2097,16.2238,38700.0
2009-04-06 13:40:00,23.0,23.0,22.98,22.99,31700.0,16.2308,16.2308,16.2167,16.2238,31700.0
2009-04-06 13:45:00,23.0,23.1,23.0,23.1,22500.0,16.2308,16.3014,16.2308,16.3014,22500.0
2009-04-06 13:50:00,23.09,23.12,23.08,23.1,13400.0,16.2943,16.3155,16.2873,16.3014,13400.0
2009-04-06 13:55:00,23.09,23.11,23.07,23.09,36800.0,16.2943,16.3085,16.2802,16.2943,36800.0
2009-04-06 14:00:00,23.09,23.11,23.08,23.09,12600.0,16.2943,16.3085,16.2873,16.2943,12600.0
2009-04-06 14:05:00,23.09,23.13,23.09,23.13,21300.0,16.2943,16.3226,16.2943,16.3226,21300.0
2009-04-06 14:10:00,23.13,23.15,23.1,23.13,31800.0,16.3226,16.3367,16.3014,16.3226,31800.0
2009-04-06 14:15:00,23.13,23.13,23.06,23.11,15200.0,16.3226,16.3226,16.2732,16.3085,15200.0
2009-04-06 14:20:00,23.11,23.15,23.08,23.14,498300.0,16.3085,16.3367,16.2873,16.3296,498300.0
2009-04-06 14:25:00,23.14,23.18,23.12,23.17,58100.0,16.3296,16.3579,16.3155,16.3508,58100.0
2009-04-06 14:30:00,23.17,23.18,23.08,23.12,56900.0,16.3508,16.3579,16.2873,16.3155,56900.0
2009-04-06 14:35:00,23.13,23.14,23.09,23.12,24700.0,16.3226,16.3296,16.2943,16.3155,24700.0
2009-04-06 14:40:00,23.12,23.12,23.08,23.11,31000.0,16.3155,16.3155,16.2873,16.3085,31000.0
2009-04-06 14:45:00,23.13,23.16,23.1,23.14,48800.0,16.3226,16.3437,16.3014,16.3296,48800.0
2009-04-06 14:50:00,23.13,23.22,23.13,23.18,36500.0,16.3226,16.3861,16.3226,16.3579,36500.0
2009-04-06 14:55:00,23.19,23.22,23.18,23.18,26800.0,16.3649,16.3861,16.3579,16.3579,26800.0
2009-04-06 15:00:00,23.17,23.17,23.13,23.16,37800.0,16.3508,16.3508,16.3226,16.3437,37800.0
2009-04-06 15:05:00,23.16,23.2,23.14,23.15,43000.0,16.3437,16.372,16.3296,16.3367,43000.0
2009-04-06 15:10:00,23.15,23.17,23.12,23.13,97100.0,16.3367,16.3508,16.3155,16.3226,97100.0
2009-04-06 15:15:00,23.13,23.24,23.12,23.23,167700.0,16.3226,16.4002,16.3155,16.3931,167700.0
2009-04-06 15:20:00,23.25,23.26,23.23,23.24,38300.0,16.4073,16.4143,16.3931,16.4002,38300.0
2009-04-06 15:25:00,23.25,23.26,23.18,23.21,53800.0,16.4073,16.4143,16.3579,16.379,53800.0
2009-04-06 15:30:00,23.22,23.28,23.19,23.26,43500.0,16.3861,16.4284,16.3649,16.4143,43500.0
2009-04-06 15:35:00,23.25,23.26,23.21,23.22,186200.0,16.4073,16.4143,16.379,16.3861,186200.0
2009-04-06 15:40:00,23.22,23.29,23.22,23.26,86300.0,16.3861,16.4355,16.3861,16.4143,86300.0
2009-04-06 15:45:00,23.26,23.29,23.24,23.26,65700.0,16.4143,16.4355,16.4002,16.4143,65700.0
2009-04-06 15:50:00,23.27,23.36,23.27,23.36,341500.0,16.4214,16.4849,16.4214,16.4849,341500.0
2009-04-06 15:55:00,23.37,23.4,23.31,23.38,212500.0,16.4919,16.5131,16.4496,16.499,212500.0
2009-04-07 09:30:00,23.08,23.08,22.8,22.8,115200.0,16.2873,16.2873,16.0897,16.0897,115200.0
2009-04-07 09:35:00,22.8,22.88,22.8,22.88,279100.0,16.0897,16.1462,16.0897,16.1462,279100.0
2009-04-07 09:40:00,22.87,22.87,22.79,22.81,67500.0,16.1391,16.1391,16.0826,16.0968,67500.0
2009-04-07 09:45:00,22.8,22.87,22.78,22.86,62600.0,16.0897,16.1391,16.0756,16.132,62600.0
2009-04-07 09:50:00,22.86,22.91,22.85,22.88,20400.0,16.132,16.1673,16.125,16.1462,20400.0
2009-04-07 09:55:00,22.87,22.93,22.85,22.91,28000.0,16.1391,16.1814,16.125,16.1673,28000.0
2009-04-07 10:00:00,22.9,22.9,22.81,22.81,90000.0,16.1603,16.1603,16.0968,16.0968,90000.0
2009-04-07 10:05:00,22.81,22.83,22.78,22.82,159400.0,16.0968,16.1109,16.0756,16.1038,159400.0
2009-04-07 10:10:00,22.83,22.87,22.8,22.86,217400.0,16.1109,16.1391,16.0897,16.132,217400.0
2009-04-07 10:15:00,22.85,22.89,22.81,22.82,172000.0,16.125,16.1532,16.0968,16.1038,172000.0
2009-04-07 10:20:00,22.82,22.86,22.81,22.82,23700.0,16.1038,16.132,16.0968,16.1038,23700.0
2009-04-07 10:25:00,22.82,22.9,22.82,22.9,22000.0,16.1038,16.1603,16.1038,16.1603,22000.0
2009-04-07 10:30:00,22.9,22.97,22.89,22.92,47200.0,16.1603,16.2097,16.1532,16.1744,47200.0
2009-04-07 10:35:00,22.92,22.94,22.91,22.93,39700.0,16.1744,16.1885,16.1673,16.1814,39700.0
2009-04-07 10:40:00,22.93,22.95,22.89,22.89,20200.0,16.1814,16.1955,16.1532,16.1532,20200.0
2009-04-07 10:45:00,22.89,22.97,22.89,22.93,29200.0,16.1532,16.2097,16.1532,16.1814,29200.0
2009-04-07 10:50:00,22.93,22.93,22.88,22.93,24100.0,16.1814,16.1814,16.1462,16.1814,24100.0
2009-04-07 10:55:00,22.93,22.94,22.87,22.89,31200.0,16.1814,16.1885,16.1391,16.1532,31200.0
2009-04-07 11:00:00,22.88,22.93,22.85,22.92,42700.0,16.1462,16.1814,16.125,16.1744,42700.0
2009-04-07 11:05:00,22.91,22.91,22.82,22.84,34200.0,16.1673,16.1673,16.1038,16.1179,34200.0
2009-04-07 11:10:00,22.85,22.88,22.83,22.86,26600.0,16.125,16.1462,16.1109,16.132,26600.0
2009-04-07 11:15:00,22.86,22.88,22.83,22.86,35600.0,16.132,16.1462,16.1109,16.132,35600.0
2009-04-07 11:20:00,22.86,22.92,22.85,22.9,28300.0,16.132,16.1744,16.125,16.1603,28300.0
2009-04-07 11:25:00,22.9,22.91,22.86,22.9,35000.0,16.1603,16.1673,16.132,16.1603,35000.0
2009-04-07 11:30:00,22.89,22.96,22.89,22.96,13400.0,16.1532,16.2026,16.1532,16.2026,13400.0
2009-04-07 11:35:00,22.95,22.95,22.88,22.89,27400.0,16.1955,16.1955,16.1462,16.1532,27400.0
2009-04-07 11:40:00,22.88,22.9,22.86,22.88,26200.0,16.1462,16.1603,16.132,16.1462,26200.0
2009-04-07 11:45:00,22.87,22.9,22.87,22.88,32000.0,16.1391,16.1603,16.1391,16.1462,32000.0
2009-04-07 11:50:00,22.88,22.9,22.85,22.9,22600.0,16.1462,16.1603,16.125,16.1603,22600.0
2009-04-07 11:55:00,22.89,22.89,22.85,22.87,34100.0,16.1532,16.1532,16.125,16.1391,34100.0
2009-04-07 12:00:00,22.87,22.9,22.86,22.88,15700.0,16.1391,16.1603,16.132,16.1462,15700.0
2009-04-07 12:05:00,22.88,22.88,22.82,22.83,293900.0,16.1462,16.1462,16.1038,16.1109,293900.0
2009-04-07 12:10:00,22.83,22.91,22.83,22.88,57100.0,16.1109,16.1673,16.1109,16.1462,57100.0
2009-04-07 12:15:00,22.88,22.89,22.87,22.88,10700.0,16.1462,16.1532,16.1391,16.1462,10700.0
2009-04-07 12:20:00,22.88,22.89,22.87,22.87,7300.0,16.1462,16.1532,16.1391,16.1391,7300.0
2009-04-07 12:25:00,22.86,22.86,22.8,22.8,19300.0,16.132,16.132,16.0897,16.0897,19300.0
2009-04-07 12:30:00,22.8,22.8,22.78,22.79,9000.0,16.0897,16.0897,16.0756,16.0826,9000.0
2009-04-07 12:35:00,22.79,22.81,22.74,22.74,22400.0,16.0826,16.0968,16.0474,16.0474,22400.0
2009-04-07 12:40:00,22.75,22.79,22.75,22.79,24000.0,16.0544,16.0826,16.0544,16.0826,24000.0
2009-04-07 12:45:00,22.79,22.8,22.79,22.8,8100.0,16.0826,16.0897,16.0826,16.0897,8100.0
2009-04-07 12:50:00,22.8,22.81,22.78,22.78,19000.0,16.0897,16.0968,16.0756,16.0756,19000.0
2009-04-07 12:55:00,22.79,22.8,22.79,22.8,6400.0,16.0826,16.0897,16.0826,16.0897,6400.0
2009-04-07 13:00:00,22.79,22.8,22.73,22.73,9400.0,16.0826,16.0897,16.0403,16.0403,9400.0
2009-04-07 13:05:00,22.74,22.74,22.71,22.72,23600.0,16.0474,16.0474,16.0262,16.0332,23600.0
2009-04-07 13:10:00,22.72,22.72,22.7,22.71,24100.0,16.0332,16.0332,16.0191,16.0262,24100.0
2009-04-07 13:15:00,22.71,22.71,22.67,22.67,18900.0,16.0262,16.0262,15.998,15.998,18900.0
2009-04-07 13:20:00,22.67,22.67,22.63,22.66,8800.0,15.998,15.998,15.9697,15.9909,8800.0
2009-04-07 13:25:00,22.66,22.67,22.65,22.65,15600.0,15.9909,15.998,15.9838,15.9838,15600.0
2009-04-07 13:30:00,22.65,22.65,22.59,22.6,32800.0,15.9838,15.9838,15.9415,15.9486,32800.0
2009-04-07 13:35:00,22.59,22.59,22.57,22.58,10200.0,15.9415,15.9415,15.9274,15.9344,10200.0
2009-04-07 13:40:00,22.58,22.62,22.57,22.61,26200.0,15.9344,15.9627,15.9274,15.9556,26200.0
2009-04-07 13:45:00,22.61,22.61,22.59,22.6,25900.0,15.9556,15.9556,15.9415,15.9486,25900.0
2009-04-07 13:50:00,22.59,22.63,22.58,22.62,33500.0,15.9415,15.9697,15.9344,15.9627,33500.0
2009-04-07 13:55:00,22.62,22.62,22.6,22.62,5100.0,15.9627,15.9627,15.9486,15.9627,5100.0
2009-04-07 14:00:00,22.61,22.61,22.57,22.58,19200.0,15.9556,15.9556,15.9274,15.9344,19200.0
2009-04-07 14:05:00,22.57,22.58,22.55,22.58,44700.0,15.9274,15.9344,15.9133,15.9344,44700.0
2009-04-07 14:10:00,22.57,22.61,22.56,22.6,21800.0,15.9274,15.9556,15.9203,15.9486,21800.0
2009-04-07 14:15:00,22.6,22.62,22.59,22.6,28600.0,15.9486,15.9627,15.9415,15.9486,28600.0
2009-04-07 14:20:00,22.59,22.61,22.57,22.57,14700.0,15.9415,15.9556,15.9274,15.9274,14700.0
2009-04-07 14:25:00,22.56,22.62,22.56,22.61,31200.0,15.9203,15.9627,15.9203,15.9556,31200.0
2009-04-07 14:30:00,22.61,22.61,22.56,22.56,226300.0,15.9556,15.9556,15.9203,15.9203,226300.0
2009-04-07 14:35:00,22.56,22.56,22.54,22.55,25200.0,15.9203,15.9203,15.9062,15.9133,25200.0
2009-04-07 14:40:00,22.54,22.57,22.53,22.53,19100.0,15.9062,15.9274,15.8992,15.8992,19100.0
2009-04-07 14:45:00,22.53,22.56,22.53,22.54,17000.0,15.8992,15.9203,15.8992,15.9062,17000.0
2009-04-07 14:50:00,22.54,22.59,22.54,22.56,21000.0,15.9062,15.9415,15.9062,15.9203,21000.0
2009-04-07 14:55:00,22.56,22.59,22.56,22.58,17100.0,15.9203,15.9415,15.9203,15.9344,17100.0
2009-04-07 15:00:00,22.58,22.6,22.54,22.55,16800.0,15.9344,15.9486,15.9062,15.9133,16800.0
2009-04-07 15:05:00,22.55,22.61,22.54,22.61,11100.0,15.9133,15.9556,15.9062,15.9556,11100.0
2009-04-07 15:10:00,22.61,22.69,22.61,22.66,30400.0,15.9556,16.0121,15.9556,15.9909,30400.0
2009-04-07 15:15:00,22.67,22.73,22.66,22.7,38300.0,15.998,16.0403,15.9909,16.0191,38300.0
2009-04-07 15:20:00,22.7,22.72,22.68,22.69,25000.0,16.0191,16.0332,16.005,16.0121,25000.0
2009-04-07 15:25:00,22.69,22.7,22.61,22.63,28900.0,16.0121,16.0191,15.9556,15.9697,28900.0
2009-04-07 15:30:00,22.63,22.7,22.62,22.7,29700.0,15.9697,16.0191,15.9627,16.0191,29700.0
2009-04-07 15:35:00,22.7,22.7,22.64,22.68,41100.0,16.0191,16.0191,15.9768,16.005,41100.0
2009-04-07 15:40:00,22.68,22.77,22.64,22.76,585300.0,16.005,16.0685,15.9768,16.0615,585300.0
2009-04-07 15:45:00,22.75,22.78,22.72,22.72,693500.0,16.0544,16.0756,16.0332,16.0332,693500.0
2009-04-07 15:50:00,22.72,22.75,22.66,22.66,446800.0,16.0332,16.0544,15.9909,15.9909,446800.0
2009-04-07 15:55:00,22.66,22.67,22.56,22.58,472300.0,15.9909,15.998,15.9203,15.9344,472300.0
2009-04-08 09:30:00,22.77,22.8,22.65,22.77,145300.0,16.0685,16.0897,15.9838,16.0685,145300.0
2009-04-08 09:35:00,22.77,22.77,22.64,22.65,308400.0,16.0685,16.0685,15.9768,15.9838,308400.0
2009-04-08 09:40:00,22.66,22.74,22.59,22.74,265300.0,15.9909,16.0474,15.9415,16.0474,265300.0
2009-04-08 09:45:00,22.76,22.79,22.74,22.74,24000.0,16.0615,16.0826,16.0474,16.0474,24000.0
2009-04-08 09:50:00,22.75,22.76,22.66,22.67,16500.0,16.0544,16.0615,15.9909,15.998,16500.0
2009-04-08 09:55:00,22.66,22.69,22.66,22.67,9000.0,15.9909,16.0121,15.9909,15.998,9000.0
2009-04-08 10:00:00,22.68,22.68,22.64,22.66,273400.0,16.005,16.005,15.9768,15.9909,273400.0
2009-04-08 10:05:00,22.66,22.7,22.64,22.7,224200.0,15.9909,16.0191,15.9768,16.0191,224200.0
2009-04-08 10:10:00,22.7,22.71,22.65,22.71,99400.0,16.0191,16.0262,15.9838,16.0262,99400.0
2009-04-08 10:15:00,22.71,22.72,22.61,22.61,19800.0,16.0262,16.0332,15.9556,15.9556,19800.0
2009-04-08 10:20:00,22.61,22.61,22.51,22.53,136400.0,15.9556,15.9556,15.885,15.8992,136400.0
2009-04-08 10:25:00,22.52,22.53,22.44,22.47,50900.0,15.8921,15.8992,15.8356,15.8568,50900.0
2009-04-08 10:30:00,22.47,22.49,22.46,22.48,45100.0,15.8568,15.8709,15.8498,15.8639,45100.0
2009-04-08 10:35:00,22.48,22.51,22.46,22.49,47200.0,15.8639,15.885,15.8498,15.8709,47200.0
2009-04-08 10:40:00,22.49,22.54,22.48,22.54,20500.0,15.8709,15.9062,15.8639,15.9062,20500.0
2009-04-08 10:45:00,22.54,22.56,22.49,22.49,64300.0,15.9062,15.9203,15.8709,15.8709,64300.0
2009-04-08 10:50:00,22.5,22.57,22.48,22.56,83900.0,15.878,15.9274,15.8639,15.9203,83900.0
2009-04-08 10:55:00,22.57,22.57,22.56,22.57,16600.0,15.9274,15.9274,15.9203,15.9274,16600.0
2009-04-08 11:00:00,22.59,22.68,22.59,22.68,55200.0,15.9415,16.005,15.9415,16.005,55200.0
2009-04-08 11:05:00,22.68,22.71,22.67,22.68,27300.0,16.005,16.0262,15.998,16.005,27300.0
2009-04-08 11:10:00,22.68,22.69,22.65,22.68,23100.0,16.005,16.0121,15.9838,16.005,23100.0
2009-04-08 11:15:00,22.68,22.73,22.63,22.65,316100.0,16.005,16.0403,15.9697,15.9838,316100.0
2009-04-08 11:20:00,22.64,22.67,22.64,22.67,21200.0,15.9768,15.998,15.9768,15.998,21200.0
2009-04-08 11:25:00,22.68,22.72,22.64,22.64,19200.0,16.005,16.0332,15.9768,15.9768,19200.0
2009-04-08 11:30:00,22.62,22.63,22.6,22.61,8300.0,15.9627,15.9697,15.9486,15.9556,8300.0
2009-04-08 11:35:00,22.61,22.73,22.61,22.72,52900.0,15.9556,16.0403,15.9556,16.0332,52900.0
2009-04-08 11:40:00,22.72,22.72,22.65,22.65,168400.0,16.0332,16.0332,15.9838,15.9838,168400.0
2009-04-08 11:45:00,22.66,22.72,22.66,22.69,73100.0,15.9909,16.0332,15.9909,16.0121,73100.0
2009-04-08 11:50:00,22.69,22.71,22.66,22.68,128700.0,16.0121,16.0262,15.9909,16.005,128700.0
2009-04-08 11:55:00,22.69,22.72,22.68,22.68,32600.0,16.0121,16.0332,16.005,16.005,32600.0
2009-04-08 12:00:00,22.69,22.7,22.66,22.69,54900.0,16.0121,16.0191,15.9909,16.0121,54900.0
2009-04-08 12:05:00,22.69,22.69,22.69,22.69,54800.0,16.0121,16.0121,16.0121,16.0121,54800.0
2009-04-08 12:10:00,22.69,22.73,22.68,22.68,23800.0,16.0121,16.0403,16.005,16.005,23800.0
2009-04-08 12:15:00,22.66,22.71,22.66,22.7,30500.0,15.9909,16.0262,15.9909,16.0191,30500.0
2009-04-08 12:20:00,22.71,22.74,22.71,22.74,17400.0,16.0262,16.0474,16.0262,16.0474,17400.0
2009-04-08 12:25:00,22.74,22.76,22.73,22.73,8200.0,16.0474,16.0615,16.0403,16.0403,8200.0
2009-04-08 12:30:00,22.73,22.74,22.73,22.74,5100.0,16.0403,16.0474,16.0403,16.0474,5100.0
2009-04-08 12:35:00,22.74,22.75,22.72,22.75,11500.0,16.0474,16.0544,16.0332,16.0544,11500.0
2009-04-08 12:40:00,22.74,22.86,22.74,22.84,36900.0,16.0474,16.132,16.0474,16.1179,36900.0
2009-04-08 12:45:00,22.84,22.93,22.84,22.93,33200.0,16.1179,16.1814,16.1179,16.1814,33200.0
2009-04-08 12:50:00,22.93,22.97,22.93,22.97,39700.0,16.1814,16.2097,16.1814,16.2097,39700.0
2009-04-08 12:55:00,22.97,23.02,22.97,22.99,48900.0,16.2097,16.2449,16.2097,16.2238,48900.0
2009-04-08 13:00:00,22.99,22.99,22.97,22.97,9200.0,16.2238,16.2238,16.2097,16.2097,9200.0
2009-04-08 13:05:00,22.96,22.98,22.95,22.97,9700.0,16.2026,16.2167,16.1955,16.2097,9700.0
2009-04-08 13:10:00,22.97,22.97,22.97,22.97,4900.0,16.2097,16.2097,16.2097,16.2097,4900.0
2009-04-08 13:15:00,22.98,22.98,22.92,22.92,23900.0,16.2167,16.2167,16.1744,16.1744,23900.0
2009-04-08 13:20:00,22.93,22.94,22.92,22.93,70800.0,16.1814,16.1885,16.1744,16.1814,70800.0
2009-04-08 13:25:00,22.93,22.95,22.93,22.93,23700.0,16.1814,16.1955,16.1814,16.1814,23700.0
2009-04-08 13:30:00,22.93,22.96,22.93,22.95,32200.0,16.1814,16.2026,16.1814,16.1955,32200.0
2009-04-08 13:35:00,22.95,22.95,22.86,22.87,17100.0,16.1955,16.1955,16.132,16.1391,17100.0
2009-04-08 13:40:00,22.87,22.9,22.86,22.89,13700.0,16.1391,16.1603,16.132,16.1532,13700.0
2009-04-08 13:45:00,22.89,22.9,22.87,22.89,32800.0,16.1532,16.1603,16.1391,16.1532,32800.0
2009-04-08 13:50:00,22.89,22.91,22.88,22.88,38000.0,16.1532,16.1673,16.1462,16.1462,38000.0
2009-04-08 13:55:00,22.87,22.9,22.86,22.9,14600.0,16.1391,16.1603,16.132,16.1603,14600.0
2009-04-08 14:00:00,22.9,22.9,22.82,22.82,61100.0,16.1603,16.1603,16.1038,16.1038,61100.0
2009-04-08 14:05:00,22.82,22.82,22.76,22.77,248300.0,16.1038,16.1038,16.0615,16.0685,248300.0
2009-04-08 14:10:00,22.76,22.83,22.75,22.83,100500.0,16.0615,16.1109,16.0544,16.1109,100500.0
2009-04-08 14:15:00,22.82,22.82,22.74,22.76,34300.0,16.1038,16.1038,16.0474,16.0615,34300.0
2009-04-08 14:20:00,22.77,22.79,22.72,22.73,27000.0,16.0685,16.0826,16.0332,16.0403,27000.0
2009-04-08 14:25:00,22.73,22.78,22.73,22.77,19800.0,16.0403,16.0756,16.0403,16.0685,19800.0
2009-04-08 14:30:00,22.78,22.79,22.75,22.76,20300.0,16.0756,16.0826,16.0544,16.0615,20300.0
2009-04-08 14:35:00,22.77,22.81,22.77,22.78,59100.0,16.0685,16.0968,16.0685,16.0756,59100.0
2009-04-08 14:40:00,22.78,22.87,22.73,22.84,271200.0,16.0756,16.1391,16.0403,16.1179,271200.0
2009-04-08 14:45:00,22.84,22.85,22.83,22.84,25200.0,16.1179,16.125,16.1109,16.1179,25200.0
2009-04-08 14:50:00,22.84,22.84,22.73,22.75,294800.0,16.1179,16.1179,16.0403,16.0544,294800.0
2009-04-08 14:55:00,22.74,22.75,22.69,22.74,101500.0,16.0474,16.0544,16.0121,16.0474,101500.0
2009-04-08 15:00:00,22.74,22.75,22.64,22.65,64300.0,16.0474,16.0544,15.9768,15.9838,64300.0
2009-04-08 15:05:00,22.65,22.66,22.63,22.64,327000.0,15.9838,15.9909,15.9697,15.9768,327000.0
2009-04-08 15:10:00,22.64,22.69,22.62,22.68,49300.0,15.9768,16.0121,15.9627,16.005,49300.0
2009-04-08 15:15:00,22.68,22.74,22.67,22.72,48200.0,16.005,16.0474,15.998,16.0332,48200.0
2009-04-08 15:20:00,22.72,22.75,22.71,22.75,27100.0,16.0332,16.0544,16.0262,16.0544,27100.0
2009-04-08 15:25:00,22.76,22.79,22.72,22.74,97500.0,16.0615,16.0826,16.0332,16.0474,97500.0
2009-04-08 15:30:00,22.75,22.83,22.74,22.82,81200.0,16.0544,16.1109,16.0474,16.1038,81200.0
2009-04-08 15:35:00,22.82,22.86,22.79,22.86,50200.0,16.1038,16.132,16.0826,16.132,50200.0
2009-04-08 15:40:00,22.86,22.88,22.83,22.87,213100.0,16.132,16.1462,16.1109,16.1391,213100.0
2009-04-08 15:45:00,22.88,22.92,22.85,22.88,89000.0,16.1462,16.1744,16.125,16.1462,89000.0
2009-04-08 15:50:00,22.88,22.92,22.86,22.86,172600.0,16.1462,16.1744,16.132,16.132,172600.0
2009-04-08 15:55:00,22.86,22.93,22.86,22.91,313800.0,16.132,16.1814,16.132,16.1673,313800.0
2009-04-09 09:30:00,23.5,23.62,23.43,23.57,195500.0,16.5837,16.6684,16.5343,16.6331,195500.0
2009-04-09 09:35:00,23.58,23.67,23.54,23.55,99300.0,16.6401,16.7036,16.6119,16.619,99300.0
2009-04-09 09:40:00,23.53,23.66,23.52,23.65,46600.0,16.6048,16.6966,16.5978,16.6895,46600.0
2009-04-09 09:45:00,23.66,23.73,23.63,23.72,252000.0,16.6966,16.746,16.6754,16.7389,252000.0
2009-04-09 09:50:00,23.73,23.83,23.73,23.83,67000.0,16.746,16.8166,16.746,16.8166,67000.0
2009-04-09 09:55:00,23.83,23.91,23.83,23.88,465100.0,16.8166,16.873,16.8166,16.8518,465100.0
2009-04-09 10:00:00,23.89,23.9,23.87,23.87,165300.0,16.8589,16.866,16.8448,16.8448,165300.0
2009-04-09 10:05:00,23.87,23.88,23.82,23.82,61000.0,16.8448,16.8518,16.8095,16.8095,61000.0
2009-04-09 10:10:00,23.82,23.83,23.81,23.83,30900.0,16.8095,16.8166,16.8024,16.8166,30900.0
2009-04-09 10:15:00,23.83,23.85,23.82,23.82,30400.0,16.8166,16.8307,16.8095,16.8095,30400.0
2009-04-09 10:20:00,23.82,23.87,23.82,23.86,49900.0,16.8095,16.8448,16.8095,16.8377,49900.0
2009-04-09 10:25:00,23.86,23.92,23.86,23.9,64400.0,16.8377,16.8801,16.8377,16.866,64400.0
2009-04-09 10:30:00,23.9,23.92,23.89,23.9,49100.0,16.866,16.8801,16.8589,16.866,49100.0
2009-04-09 10:35:00,23.9,23.96,23.9,23.96,49900.0,16.866,16.9083,16.866,16.9083,49900.0
2009-04-09 10:40:00,23.96,23.97,23.88,23.88,39900.0,16.9083,16.9154,16.8518,16.8518,39900.0
2009-04-09 10:45:00,23.87,23.88,23.82,23.85,30300.0,16.8448,16.8518,16.8095,16.8307,30300.0
2009-04-09 10:50:00,23.86,23.89,23.84,23.88,109000.0,16.8377,16.8589,16.8236,16.8518,109000.0
2009-04-09 10:55:00,23.89,23.9,23.86,23.87,33400.0,16.8589,16.866,16.8377,16.8448,33400.0
2009-04-09 11:00:00,23.88,23.9,23.85,23.89,32100.0,16.8518,16.866,16.8307,16.8589,32100.0
2009-04-09 11:05:00,23.88,23.89,23.86,23.88,16600.0,16.8518,16.8589,16.8377,16.8518,16600.0
2009-04-09 11:10:00,23.88,23.89,23.86,23.86,12100.0,16.8518,16.8589,16.8377,16.8377,12100.0
2009-04-09 11:15:00,23.86,23.9,23.85,23.9,24000.0,16.8377,16.866,16.8307,16.866,24000.0
2009-04-09 11:20:00,23.91,23.92,23.89,23.89,13100.0,16.873,16.8801,16.8589,16.8589,13100.0
2009-04-09 11:25:00,23.88,23.88,23.81,23.82,17400.0,16.8518,16.8518,16.8024,16.8095,17400.0
2009-04-09 11:30:00,23.81,23.83,23.81,23.82,26300.0,16.8024,16.8166,16.8024,16.8095,26300.0
2009-04-09 11:35:00,23.81,23.83,23.8,23.81,94300.0,16.8024,16.8166,16.7954,16.8024,94300.0
2009-04-09 11:40:00,23.81,23.82,23.76,23.76,100600.0,16.8024,16.8095,16.7672,16.7672,100600.0
2009-04-09 11:45:00,23.76,23.79,23.74,23.79,11300.0,16.7672,16.7883,16.753,16.7883,11300.0
2009-04-09 11:50:00,23.79,23.79,23.77,23.77,4500.0,16.7883,16.7883,16.7742,16.7742,4500.0
2009-04-09 11:55:00,23.77,23.82,23.76,23.8,231100.0,16.7742,16.8095,16.7672,16.7954,231100.0
2009-04-09 12:00:00,23.79,23.8,23.78,23.78,18400.0,16.7883,16.7954,16.7813,16.7813,18400.0
2009-04-09 12:05:00,23.77,23.79,23.76,23.78,17200.0,16.7742,16.7883,16.7672,16.7813,17200.0
2009-04-09 12:10:00,23.77,23.8,23.76,23.76,6300.0,16.7742,16.7954,16.7672,16.7672,6300.0
2009-04-09 12:15:00,23.76,23.76,23.72,23.76,23000.0,16.7672,16.7672,16.7389,16.7672,23000.0
2009-04-09 12:20:00,23.76,23.78,23.76,23.76,6700.0,16.7672,16.7813,16.7672,16.7672,6700.0
2009-04-09 12:25:00,23.76,23.81,23.75,23.8,7700.0,16.7672,16.8024,16.7601,16.7954,7700.0
2009-04-09 12:30:00,23.8,23.83,23.8,23.81,15300.0,16.7954,16.8166,16.7954,16.8024,15300.0
2009-04-09 12:35:00,23.83,23.83,23.81,23.83,21000.0,16.8166,16.8166,16.8024,16.8166,21000.0
2009-04-09 12:40:00,23.82,23.85,23.82,23.85,23900.0,16.8095,16.8307,16.8095,16.8307,23900.0
2009-04-09 12:45:00,23.84,23.85,23.82,23.83,25400.0,16.8236,16.8307,16.8095,16.8166,25400.0
2009-04-09 12:50:00,23.83,23.84,23.83,23.83,8100.0,16.8166,16.8236,16.8166,16.8166,8100.0
2009-04-09 12:55:00,23.83,23.84,23.82,23.82,13600.0,16.8166,16.8236,16.8095,16.8095,13600.0
2009-04-09 13:00:00,23.82,23.86,23.82,23.85,16800.0,16.8095,16.8377,16.8095,16.8307,16800.0
2009-04-09 13:05:00,23.84,23.88,23.84,23.88,26900.0,16.8236,16.8518,16.8236,16.8518,26900.0
2009-04-09 13:10:00,23.88,23.89,23.87,23.87,39700.0,16.8518,16.8589,16.8448,16.8448,39700.0
2009-04-09 13:15:00,23.87,23.87,23.84,23.87,55700.0,16.8448,16.8448,16.8236,16.8448,55700.0
2009-04-09 13:20:00,23.87,23.9,23.87,23.89,49700.0,16.8448,16.866,16.8448,16.8589,49700.0
2009-04-09 13:25:00,23.89,23.89,23.82,23.85,40700.0,16.8589,16.8589,16.8095,16.8307,40700.0
2009-04-09 13:30:00,23.86,23.87,23.86,23.86,16600.0,16.8377,16.8448,16.8377,16.8377,16600.0
2009-04-09 13:35:00,23.85,23.87,23.84,23.86,21900.0,16.8307,16.8448,16.8236,16.8377,21900.0
2009-04-09 13:40:00,23.87,23.88,23.86,23.88,6900.0,16.8448,16.8518,16.8377,16.8518,6900.0
2009-04-09 13:45:00,23.88,23.91,23.88,23.91,16100.0,16.8518,16.873,16.8518,16.873,16100.0
2009-04-09 13:50:00,23.9,23.91,23.9,23.91,17000.0,16.866,16.873,16.866,16.873,17000.0
2009-04-09 13:55:00,23.92,23.92,23.91,23.91,17600.0,16.8801,16.8801,16.873,16.873,17600.0
2009-04-09 14:00:00,23.92,23.93,23.88,23.9,37400.0,16.8801,16.8871,16.8518,16.866,37400.0
2009-04-09 14:05:00,23.9,23.92,23.89,23.92,2400.0,16.866,16.8801,16.8589,16.8801,2400.0
2009-04-09 14:10:00,23.92,23.93,23.9,23.91,25400.0,16.8801,16.8871,16.866,16.873,25400.0
2009-04-09 14:15:00,23.9,23.9,23.82,23.85,37800.0,16.866,16.866,16.8095,16.8307,37800.0
2009-04-09 14:20:00,23.85,23.86,23.84,23.84,4300.0,16.8307,16.8377,16.8236,16.8236,4300.0
2009-04-09 14:25:00,23.85,23.87,23.84,23.85,8300.0,16.8307,16.8448,16.8236,16.8307,8300.0
2009-04-09 14:30:00,23.85,23.89,23.85,23.89,26100.0,16.8307,16.8589,16.8307,16.8589,26100.0
2009-04-09 14:35:00,23.89,23.93,23.88,23.93,26400.0,16.8589,16.8871,16.8518,16.8871,26400.0
2009-04-09 14:40:00,23.93,23.94,23.92,23.93,25300.0,16.8871,16.8942,16.8801,16.8871,25300.0
2009-04-09 14:45:00,23.93,23.98,23.93,23.97,129100.0,16.8871,16.9224,16.8871,16.9154,129100.0
2009-04-09 14:50:00,23.96,23.97,23.93,23.94,38200.0,16.9083,16.9154,16.8871,16.8942,38200.0
2009-04-09 14:55:00,23.94,23.96,23.93,23.95,15800.0,16.8942,16.9083,16.8871,16.9012,15800.0
2009-04-09 15:00:00,23.94,23.96,23.92,23.95,20200.0,16.8942,16.9083,16.8801,16.9012,20200.0
2009-04-09 15:05:00,23.95,23.95,23.92,23.95,15400.0,16.9012,16.9012,16.8801,16.9012,15400.0
2009-04-09 15:10:00,23.95,23.95,23.88,23.89,175100.0,16.9012,16.9012,16.8518,16.8589,175100.0
2009-04-09 15:15:00,23.89,23.96,23.88,23.96,54000.0,16.8589,16.9083,16.8518,16.9083,54000.0
2009-04-09 15:20:00,23.95,23.96,23.9,23.9,33400.0,16.9012,16.9083,16.866,16.866,33400.0
2009-04-09 15:25:00,23.9,23.93,23.9,23.92,35800.0,16.866,16.8871,16.866,16.8801,35800.0
2009-04-09 15:30:00,23.92,23.93,23.89,23.91,73900.0,16.8801,16.8871,16.8589,16.873,73900.0
2009-04-09 15:35:00,23.92,23.95,23.9,23.94,115000.0,16.8801,16.9012,16.866,16.8942,115000.0
2009-04-09 15:40:00,23.93,23.96,23.88,23.94,177700.0,16.8871,16.9083,16.8518,16.8942,177700.0
2009-04-09 15:45:00,23.94,23.95,23.9,23.95,169400.0,16.8942,16.9012,16.866,16.9012,169400.0
2009-04-09 15:50:00,23.95,23.97,23.9,23.93,169300.0,16.9012,16.9154,16.866,16.8871,169300.0
2009-04-09 15:55:00,23.92,23.98,23.88,23.94,496100.0,16.8801,16.9224,16.8518,16.8942,496100.0
2009-04-13 09:30:00,23.84,23.95,23.78,23.78,224200.0,16.8236,16.9012,16.7813,16.7813,224200.0
2009-04-13 09:35:00,23.79,23.79,23.72,23.76,236200.0,16.7883,16.7883,16.7389,16.7672,236200.0
2009-04-13 09:40:00,23.77,23.77,23.67,23.72,38700.0,16.7742,16.7742,16.7036,16.7389,38700.0
2009-04-13 09:45:00,23.7,23.73,23.69,23.69,80600.0,16.7248,16.746,16.7178,16.7178,80600.0
2009-04-13 09:50:00,23.69,23.69,23.58,23.64,114900.0,16.7178,16.7178,16.6401,16.6825,114900.0
2009-04-13 09:55:00,23.64,23.64,23.55,23.59,34100.0,16.6825,16.6825,16.619,16.6472,34100.0
2009-04-13 10:00:00,23.59,23.76,23.55,23.76,22000.0,16.6472,16.7672,16.619,16.7672,22000.0
2009-04-13 10:05:00,23.62,23.7,23.6,23.7,172600.0,16.6684,16.7248,16.6542,16.7248,172600.0
2009-04-13 10:10:00,23.7,23.83,23.7,23.82,159400.0,16.7248,16.8166,16.7248,16.8095,159400.0
2009-04-13 10:15:00,23.82,23.86,23.8,23.81,29000.0,16.8095,16.8377,16.7954,16.8024,29000.0
2009-04-13 10:20:00,23.81,23.91,23.81,23.91,40900.0,16.8024,16.873,16.8024,16.873,40900.0
2009-04-13 10:25:00,23.9,23.9,23.85,23.85,32000.0,16.866,16.866,16.8307,16.8307,32000.0
2009-04-13 10:30:00,23.85,23.86,23.79,23.81,32800.0,16.8307,16.8377,16.7883,16.8024,32800.0
2009-04-13 10:35:00,23.81,23.86,23.76,23.76,37100.0,16.8024,16.8377,16.7672,16.7672,37100.0
2009-04-13 10:40:00,23.76,23.79,23.75,23.76,22200.0,16.7672,16.7883,16.7601,16.7672,22200.0
2009-04-13 10:45:00,23.76,23.81,23.74,23.79,54400.0,16.7672,16.8024,16.753,16.7883,54400.0
2009-04-13 10:50:00,23.8,23.84,23.75,23.75,89000.0,16.7954,16.8236,16.7601,16.7601,89000.0
2009-04-13 10:55:00,23.75,23.8,23.74,23.77,30300.0,16.7601,16.7954,16.753,16.7742,30300.0
2009-04-13 11:00:00,23.77,23.77,23.68,23.7,251800.0,16.7742,16.7742,16.7107,16.7248,251800.0
2009-04-13 11:05:00,23.69,23.74,23.69,23.73,39100.0,16.7178,16.753,16.7178,16.746,39100.0
2009-04-13 11:10:00,23.73,23.74,23.69,23.7,113600.0,16.746,16.753,16.7178,16.7248,113600.0
2009-04-13 11:15:00,23.7,23.74,23.69,23.74,64200.0,16.7248,16.753,16.7178,16.753,64200.0
2009-04-13 11:20:00,23.74,23.78,23.73,23.77,23000.0,16.753,16.7813,16.746,16.7742,23000.0
2009-04-13 11:25:00,23.77,23.84,23.76,23.82,33400.0,16.7742,16.8236,16.7672,16.8095,33400.0
2009-04-13 11:30:00,23.82,23.82,23.79,23.81,30800.0,16.8095,16.8095,16.7883,16.8024,30800.0
2009-04-13 11:35:00,23.81,23.81,23.78,23.8,23900.0,16.8024,16.8024,16.7813,16.7954,23900.0
2009-04-13 11:40:00,23.8,23.83,23.77,23.78,31600.0,16.7954,16.8166,16.7742,16.7813,31600.0
2009-04-13 11:45:00,23.79,23.81,23.77,23.81,29100.0,16.7883,16.8024,16.7742,16.8024,29100.0
2009-04-13 11:50:00,23.81,23.81,23.73,23.74,133100.0,16.8024,16.8024,16.746,16.753,133100.0
2009-04-13 11:55:00,23.75,23.78,23.75,23.76,22700.0,16.7601,16.7813,16.7601,16.7672,22700.0
2009-04-13 12:00:00,23.76,23.79,23.75,23.78,23800.0,16.7672,16.7883,16.7601,16.7813,23800.0
2009-04-13 12:05:00,23.78,23.81,23.78,23.78,10000.0,16.7813,16.8024,16.7813,16.7813,10000.0
2009-04-13 12:10:00,23.78,23.82,23.77,23.81,8700.0,16.7813,16.8095,16.7742,16.8024,8700.0
2009-04-13 12:15:00,23.8,23.84,23.79,23.84,22100.0,16.7954,16.8236,16.7883,16.8236,22100.0
2009-04-13 12:20:00,23.85,23.86,23.84,23.84,7500.0,16.8307,16.8377,16.8236,16.8236,7500.0
2009-04-13 12:25:00,23.85,23.85,23.83,23.84,10200.0,16.8307,16.8307,16.8166,16.8236,10200.0
2009-04-13 12:30:00,23.85,23.92,23.84,23.9,28600.0,16.8307,16.8801,16.8236,16.866,28600.0
2009-04-13 12:35:00,23.9,23.9,23.89,23.89,9200.0,16.866,16.866,16.8589,16.8589,9200.0
2009-04-13 12:40:00,23.88,23.91,23.88,23.89,8300.0,16.8518,16.873,16.8518,16.8589,8300.0
2009-04-13 12:45:00,23.88,23.89,23.87,23.89,12300.0,16.8518,16.8589,16.8448,16.8589,12300.0
2009-04-13 12:50:00,23.9,23.91,23.89,23.91,8700.0,16.866,16.873,16.8589,16.873,8700.0
2009-04-13 12:55:00,23.91,23.93,23.91,23.93,4300.0,16.873,16.8871,16.873,16.8871,4300.0
2009-04-13 13:00:00,23.92,23.92,23.86,23.89,20000.0,16.8801,16.8801,16.8377,16.8589,20000.0
2009-04-13 13:05:00,23.9,23.91,23.89,23.89,6600.0,16.866,16.873,16.8589,16.8589,6600.0
2009-04-13 13:10:00,23.89,23.89,23.88,23.88,8800.0,16.8589,16.8589,16.8518,16.8518,8800.0
2009-04-13 13:15:00,23.88,23.92,23.87,23.92,11500.0,16.8518,16.8801,16.8448,16.8801,11500.0
2009-04-13 13:20:00,23.94,24.03,23.94,23.98,53900.0,16.8942,16.9577,16.8942,16.9224,53900.0
2009-04-13 13:25:00,23.98,24.01,23.98,24.01,25700.0,16.9224,16.9436,16.9224,16.9436,25700.0
2009-04-13 13:30:00,24.01,24.06,24.01,24.06,65100.0,16.9436,16.9789,16.9436,16.9789,65100.0
2009-04-13 13:35:00,24.06,24.07,24.04,24.05,25100.0,16.9789,16.9859,16.9647,16.9718,25100.0
2009-04-13 13:40:00,24.04,24.05,24.02,24.04,22000.0,16.9647,16.9718,16.9506,16.9647,22000.0
2009-04-13 13:45:00,24.05,24.11,24.05,24.08,18700.0,16.9718,17.0141,16.9718,16.993,18700.0
2009-04-13 13:50:00,24.08,24.12,24.08,24.11,12800.0,16.993,17.0212,16.993,17.0141,12800.0
2009-04-13 13:55:00,24.12,24.12,24.11,24.12,12200.0,17.0212,17.0212,17.0141,17.0212,12200.0
2009-04-13 14:00:00,24.11,24.15,24.11,24.15,99500.0,17.0141,17.0424,17.0141,17.0424,99500.0
2009-04-13 14:05:00,24.14,24.16,24.13,24.15,320000.0,17.0353,17.0494,17.0283,17.0424,320000.0
2009-04-13 14:10:00,24.15,24.16,24.12,24.16,288400.0,17.0424,17.0494,17.0212,17.0494,288400.0
2009-04-13 14:15:00,24.16,24.19,24.15,24.19,351300.0,17.0494,17.0706,17.0424,17.0706,351300.0
2009-04-13 14:20:00,24.19,24.26,24.18,24.25,326100.0,17.0706,17.12,17.0635,17.1129,326100.0
2009-04-13 14:25:00,24.25,24.26,24.18,24.19,49100.0,17.1129,17.12,17.0635,17.0706,49100.0
2009-04-13 14:30:00,24.19,24.25,24.18,24.25,32000.0,17.0706,17.1129,17.0635,17.1129,32000.0
2009-04-13 14:35:00,24.24,24.26,24.2,24.21,18200.0,17.1059,17.12,17.0777,17.0847,18200.0
2009-04-13 14:40:00,24.21,24.27,24.18,24.22,82800.0,17.0847,17.1271,17.0635,17.0918,82800.0
2009-04-13 14:45:00,24.21,24.22,24.17,24.18,105800.0,17.0847,17.0918,17.0565,17.0635,105800.0
2009-04-13 14:50:00,24.18,24.2,24.16,24.17,99000.0,17.0635,17.0777,17.0494,17.0565,99000.0
2009-04-13 14:55:00,24.18,24.21,24.15,24.15,48600.0,17.0635,17.0847,17.0424,17.0424,48600.0
2009-04-13 15:00:00,24.14,24.24,24.11,24.22,155400.0,17.0353,17.1059,17.0141,17.0918,155400.0
2009-04-13 15:05:00,24.23,24.26,24.21,24.23,33200.0,17.0988,17.12,17.0847,17.0988,33200.0
2009-04-13 15:10:00,24.23,24.28,24.22,24.28,29500.0,17.0988,17.1341,17.0918,17.1341,29500.0
2009-04-13 15:15:00,24.27,24.33,24.26,24.31,70700.0,17.1271,17.1694,17.12,17.1553,70700.0
2009-04-13 15:20:00,24.31,24.34,24.3,24.33,24800.0,17.1553,17.1765,17.1482,17.1694,24800.0
2009-04-13 15:25:00,24.33,24.36,24.3,24.33,107100.0,17.1694,17.1906,17.1482,17.1694,107100.0
2009-04-13 15:30:00,24.32,24.37,24.3,24.33,98400.0,17.1623,17.1976,17.1482,17.1694,98400.0
2009-04-13 15:35:00,24.34,24.35,24.31,24.34,75100.0,17.1765,17.1835,17.1553,17.1765,75100.0
2009-04-13 15:40:00,24.33,24.42,24.3,24.41,93800.0,17.1694,17.2329,17.1482,17.2259,93800.0
2009-04-13 15:45:00,24.4,24.4,24.32,24.33,102100.0,17.2188,17.2188,17.1623,17.1694,102100.0
2009-04-13 15:50:00,24.33,24.37,24.23,24.26,149200.0,17.1694,17.1976,17.0988,17.12,149200.0
2009-04-13 15:55:00,24.25,24.27,24.17,24.2,168400.0,17.1129,17.1271,17.0565,17.0777,168400.0
2009-04-14 09:30:00,24.0,24.15,23.91,24.0,116800.0,16.9365,17.0424,16.873,16.9365,116800.0
2009-04-14 09:35:00,23.99,23.99,23.83,23.92,109100.0,16.9295,16.9295,16.8166,16.8801,109100.0
2009-04-14 09:40:00,23.91,23.92,23.83,23.83,175200.0,16.873,16.8801,16.8166,16.8166,175200.0
2009-04-14 09:45:00,23.82,23.83,23.71,23.79,102900.0,16.8095,16.8166,16.7319,16.7883,102900.0
2009-04-14 09:50:00,23.79,23.89,23.77,23.87,357500.0,16.7883,16.8589,16.7742,16.8448,357500.0
2009-04-14 09:55:00,23.88,23.98,23.85,23.96,144300.0,16.8518,16.9224,16.8307,16.9083,144300.0
2009-04-14 10:00:00,23.96,24.07,23.94,24.03,227600.0,16.9083,16.9859,16.8942,16.9577,227600.0
2009-04-14 10:05:00,24.03,24.03,23.95,23.95,214200.0,16.9577,16.9577,16.9012,16.9012,214200.0
2009-04-14 10:10:00,23.95,24.02,23.91,24.0,325900.0,16.9012,16.9506,16.873,16.9365,325900.0
2009-04-14 10:15:00,23.99,24.08,23.97,24.08,60600.0,16.9295,16.993,16.9154,16.993,60600.0
2009-04-14 10:20:00,24.08,24.18,24.07,24.14,178300.0,16.993,17.0635,16.9859,17.0353,178300.0
2009-04-14 10:25:00,24.15,24.23,24.15,24.23,76600.0,17.0424,17.0988,17.0424,17.0988,76600.0
2009-04-14 10:30:00,24.23,24.31,24.23,24.25,66200.0,17.0988,17.1553,17.0988,17.1129,66200.0
2009-04-14 10:35:00,24.25,24.26,24.21,24.22,48900.0,17.1129,17.12,17.0847,17.0918,48900.0
2009-04-14 10:40:00,24.22,24.3,24.21,24.26,32800.0,17.0918,17.1482,17.0847,17.12,32800.0
2009-04-14 10:45:00,24.26,24.26,24.22,24.22,27400.0,17.12,17.12,17.0918,17.0918,27400.0
2009-04-14 10:50:00,24.22,24.22,24.16,24.16,18700.0,17.0918,17.0918,17.0494,17.0494,18700.0
2009-04-14 10:55:00,24.17,24.17,24.14,24.15,17000.0,17.0565,17.0565,17.0353,17.0424,17000.0
2009-04-14 11:00:00,24.16,24.19,24.14,24.17,23400.0,17.0494,17.0706,17.0353,17.0565,23400.0
2009-04-14 11:05:00,24.17,24.17,24.03,24.08,342000.0,17.0565,17.0565,16.9577,16.993,342000.0
2009-04-14 11:10:00,24.07,24.09,24.04,24.09,7100.0,16.9859,17.0,16.9647,17.0,7100.0
2009-04-14 11:15:00,24.1,24.11,24.06,24.07,15500.0,17.0071,17.0141,16.9789,16.9859,15500.0
2009-04-14 11:20:00,24.06,24.07,24.01,24.01,14100.0,16.9789,16.9859,16.9436,16.9436,14100.0
2009-04-14 11:25:00,24.0,24.02,23.98,23.98,14900.0,16.9365,16.9506,16.9224,16.9224,14900.0
2009-04-14 11:30:00,23.98,24.05,23.98,24.05,12600.0,16.9224,16.9718,16.9224,16.9718,12600.0
2009-04-14 11:35:00,24.06,24.06,24.02,24.05,12000.0,16.9789,16.9789,16.9506,16.9718,12000.0
2009-04-14 11:40:00,24.06,24.08,24.04,24.06,12400.0,16.9789,16.993,16.9647,16.9789,12400.0
2009-04-14 11:45:00,24.05,24.11,24.05,24.09,14600.0,16.9718,17.0141,16.9718,17.0,14600.0
2009-04-14 11:50:00,24.09,24.09,24.05,24.06,8400.0,17.0,17.0,16.9718,16.9789,8400.0
2009-04-14 11:55:00,24.05,24.05,24.02,24.05,7900.0,16.9718,16.9718,16.9506,16.9718,7900.0
2009-04-14 12:00:00,24.04,24.04,24.01,24.02,16100.0,16.9647,16.9647,16.9436,16.9506,16100.0
2009-04-14 12:05:00,24.02,24.03,24.0,24.0,8900.0,16.9506,16.9577,16.9365,16.9365,8900.0
2009-04-14 12:10:00,23.99,23.99,23.95,23.95,13500.0,16.9295,16.9295,16.9012,16.9012,13500.0
2009-04-14 12:15:00,23.95,23.95,23.91,23.95,18200.0,16.9012,16.9012,16.873,16.9012,18200.0
2009-04-14 12:20:00,23.95,23.99,23.93,23.99,23600.0,16.9012,16.9295,16.8871,16.9295,23600.0
2009-04-14 12:25:00,23.99,24.01,23.99,23.99,10000.0,16.9295,16.9436,16.9295,16.9295,10000.0
2009-04-14 12:30:00,23.98,23.99,23.97,23.99,10200.0,16.9224,16.9295,16.9154,16.9295,10200.0
2009-04-14 12:35:00,23.99,23.99,23.94,23.95,6500.0,16.9295,16.9295,16.8942,16.9012,6500.0
2009-04-14 12:40:00,23.94,23.94,23.86,23.87,13300.0,16.8942,16.8942,16.8377,16.8448,13300.0
2009-04-14 12:45:00,23.86,23.86,23.73,23.74,22700.0,16.8377,16.8377,16.746,16.753,22700.0
2009-04-14 12:50:00,23.75,23.75,23.73,23.75,18300.0,16.7601,16.7601,16.746,16.7601,18300.0
2009-04-14 12:55:00,23.74,23.74,23.69,23.72,17300.0,16.753,16.753,16.7178,16.7389,17300.0
2009-04-14 13:00:00,23.72,23.74,23.71,23.71,14200.0,16.7389,16.753,16.7319,16.7319,14200.0
2009-04-14 13:05:00,23.72,23.72,23.67,23.68,14500.0,16.7389,16.7389,16.7036,16.7107,14500.0
2009-04-14 13:10:00,23.68,23.71,23.67,23.71,18900.0,16.7107,16.7319,16.7036,16.7319,18900.0
2009-04-14 13:15:00,23.72,23.75,23.72,23.74,18700.0,16.7389,16.7601,16.7389,16.753,18700.0
2009-04-14 13:20:00,23.74,23.74,23.71,23.73,9100.0,16.753,16.753,16.7319,16.746,9100.0
2009-04-14 13:25:00,23.73,23.76,23.72,23.76,15500.0,16.746,16.7672,16.7389,16.7672,15500.0
2009-04-14 13:30:00,23.76,23.79,23.76,23.79,24000.0,16.7672,16.7883,16.7672,16.7883,24000.0
2009-04-14 13:35:00,23.78,23.78,23.72,23.72,18300.0,16.7813,16.7813,16.7389,16.7389,18300.0
2009-04-14 13:40:00,23.72,23.74,23.71,23.74,13400.0,16.7389,16.753,16.7319,16.753,13400.0
2009-04-14 13:45:00,23.74,23.75,23.67,23.7,27600.0,16.753,16.7601,16.7036,16.7248,27600.0
2009-04-14 13:50:00,23.7,23.72,23.68,23.69,13600.0,16.7248,16.7389,16.7107,16.7178,13600.0
2009-04-14 13:55:00,23.69,23.74,23.67,23.74,23400.0,16.7178,16.753,16.7036,16.753,23400.0
2009-04-14 14:00:00,23.73,23.73,23.7,23.71,23600.0,16.746,16.746,16.7248,16.7319,23600.0
2009-04-14 14:05:00,23.72,23.72,23.65,23.67,22700.0,16.7389,16.7389,16.6895,16.7036,22700.0
2009-04-14 14:10:00,23.66,23.73,23.64,23.73,13300.0,16.6966,16.746,16.6825,16.746,13300.0
2009-04-14 14:15:00,23.72,23.75,23.7,23.74,24100.0,16.7389,16.7601,16.7248,16.753,24100.0
2009-04-14 14:20:00,23.73,23.81,23.7,23.81,16300.0,16.746,16.8024,16.7248,16.8024,16300.0
2009-04-14 14:25:00,23.81,23.81,23.75,23.77,15100.0,16.8024,16.8024,16.7601,16.7742,15100.0
2009-04-14 14:30:00,23.78,23.78,23.72,23.73,21700.0,16.7813,16.7813,16.7389,16.746,21700.0
2009-04-14 14:35:00,23.74,23.79,23.72,23.79,22100.0,16.753,16.7883,16.7389,16.7883,22100.0
2009-04-14 14:40:00,23.8,23.8,23.74,23.77,13800.0,16.7954,16.7954,16.753,16.7742,13800.0
2009-04-14 14:45:00,23.77,23.79,23.74,23.77,22100.0,16.7742,16.7883,16.753,16.7742,22100.0
2009-04-14 14:50:00,23.78,23.78,23.71,23.71,21100.0,16.7813,16.7813,16.7319,16.7319,21100.0
2009-04-14 14:55:00,23.71,23.85,23.7,23.85,20800.0,16.7319,16.8307,16.7248,16.8307,20800.0
2009-04-14 15:00:00,23.86,23.88,23.83,23.83,45100.0,16.8377,16.8518,16.8166,16.8166,45100.0
2009-04-14 15:05:00,23.82,23.84,23.79,23.8,41900.0,16.8095,16.8236,16.7883,16.7954,41900.0
2009-04-14 15:10:00,23.81,23.84,23.79,23.83,56900.0,16.8024,16.8236,16.7883,16.8166,56900.0
2009-04-14 15:15:00,23.83,23.9,23.82,23.9,76800.0,16.8166,16.866,16.8095,16.866,76800.0
2009-04-14 15:20:00,23.92,23.92,23.84,23.85,39400.0,16.8801,16.8801,16.8236,16.8307,39400.0
2009-04-14 15:25:00,23.85,23.86,23.75,23.79,47700.0,16.8307,16.8377,16.7601,16.7883,47700.0
2009-04-14 15:30:00,23.79,23.8,23.72,23.72,27700.0,16.7883,16.7954,16.7389,16.7389,27700.0
2009-04-14 15:35:00,23.73,23.77,23.7,23.71,56300.0,16.746,16.7742,16.7248,16.7319,56300.0
2009-04-14 15:40:00,23.7,23.8,23.67,23.78,91900.0,16.7248,16.7954,16.7036,16.7813,91900.0
2009-04-14 15:45:00,23.78,23.9,23.78,23.81,258100.0,16.7813,16.866,16.7813,16.8024,258100.0
2009-04-14 15:50:00,23.82,23.84,23.72,23.72,84800.0,16.8095,16.8236,16.7389,16.7389,84800.0
2009-04-14 15:55:00,23.72,23.75,23.67,23.68,195900.0,16.7389,16.7601,16.7036,16.7107,195900.0
2009-04-15 09:30:00,23.62,23.68,23.54,23.6,99800.0,16.6684,16.7107,16.6119,16.6542,99800.0
2009-04-15 09:35:00,23.59,23.71,23.58,23.68,48100.0,16.6472,16.7319,16.6401,16.7107,48100.0
2009-04-15 09:40:00,23.66,23.77,23.61,23.74,34100.0,16.6966,16.7742,16.6613,16.753,34100.0
2009-04-15 09:45:00,23.73,23.74,23.68,23.68,32300.0,16.746,16.753,16.7107,16.7107,32300.0
2009-04-15 09:50:00,23.68,23.84,23.66,23.78,116900.0,16.7107,16.8236,16.6966,16.7813,116900.0
2009-04-15 09:55:00,23.76,23.78,23.7,23.77,29000.0,16.7672,16.7813,16.7248,16.7742,29000.0
2009-04-15 10:00:00,23.78,23.83,23.74,23.75,325100.0,16.7813,16.8166,16.753,16.7601,325100.0
2009-04-15 10:05:00,23.74,23.87,23.72,23.87,40400.0,16.753,16.8448,16.7389,16.8448,40400.0
2009-04-15 10:10:00,23.88,23.95,23.88,23.91,335800.0,16.8518,16.9012,16.8518,16.873,335800.0
2009-04-15 10:15:00,23.91,23.93,23.78,23.8,68300.0,16.873,16.8871,16.7813,16.7954,68300.0
2009-04-15 10:20:00,23.8,23.87,23.79,23.83,66800.0,16.7954,16.8448,16.7883,16.8166,66800.0
2009-04-15 10:25:00,23.84,23.9,23.83,23.88,99800.0,16.8236,16.866,16.8166,16.8518,99800.0
2009-04-15 10:30:00,23.88,23.9,23.81,23.9,75000.0,16.8518,16.866,16.8024,16.866,75000.0
2009-04-15 10:35:00,23.9,23.9,23.83,23.85,85100.0,16.866,16.866,16.8166,16.8307,85100.0
2009-04-15 10:40:00,23.85,23.91,23.83,23.9,27300.0,16.8307,16.873,16.8166,16.866,27300.0
2009-04-15 10:45:00,23.91,23.93,23.88,23.9,99200.0,16.873,16.8871,16.8518,16.866,99200.0
2009-04-15 10:50:00,23.9,23.9,23.84,23.87,49700.0,16.866,16.866,16.8236,16.8448,49700.0
2009-04-15 10:55:00,23.86,23.88,23.85,23.86,14600.0,16.8377,16.8518,16.8307,16.8377,14600.0
2009-04-15 11:00:00,23.85,23.85,23.8,23.8,194900.0,16.8307,16.8307,16.7954,16.7954,194900.0
2009-04-15 11:05:00,23.81,23.81,23.78,23.8,26400.0,16.8024,16.8024,16.7813,16.7954,26400.0
2009-04-15 11:10:00,23.81,23.81,23.75,23.75,380700.0,16.8024,16.8024,16.7601,16.7601,380700.0
2009-04-15 11:15:00,23.75,23.78,23.72,23.78,36000.0,16.7601,16.7813,16.7389,16.7813,36000.0
2009-04-15 11:20:00,23.79,23.84,23.79,23.84,19700.0,16.7883,16.8236,16.7883,16.8236,19700.0
2009-04-15 11:25:00,23.85,23.88,23.84,23.84,67600.0,16.8307,16.8518,16.8236,16.8236,67600.0
2009-04-15 11:30:00,23.83,23.95,23.8,23.94,529200.0,16.8166,16.9012,16.7954,16.8942,529200.0
2009-04-15 11:35:00,23.95,23.99,23.95,23.96,13000.0,16.9012,16.9295,16.9012,16.9083,13000.0
2009-04-15 11:40:00,23.97,24.0,23.96,23.97,62700.0,16.9154,16.9365,16.9083,16.9154,62700.0
2009-04-15 11:45:00,23.95,23.97,23.93,23.97,14400.0,16.9012,16.9154,16.8871,16.9154,14400.0
2009-04-15 11:50:00,23.97,24.03,23.97,24.0,275800.0,16.9154,16.9577,16.9154,16.9365,275800.0
2009-04-15 11:55:00,24.01,24.1,24.01,24.07,18400.0,16.9436,17.0071,16.9436,16.9859,18400.0
2009-04-15 12:00:00,24.07,24.09,24.06,24.08,23400.0,16.9859,17.0,16.9789,16.993,23400.0
2009-04-15 12:05:00,24.08,24.11,24.08,24.08,13700.0,16.993,17.0141,16.993,16.993,13700.0
2009-04-15 12:10:00,24.08,24.08,24.06,24.08,9500.0,16.993,16.993,16.9789,16.993,9500.0
2009-04-15 12:15:00,24.07,24.07,24.01,24.03,12000.0,16.9859,16.9859,16.9436,16.9577,12000.0
2009-04-15 12:20:00,24.04,24.08,24.02,24.02,8000.0,16.9647,16.993,16.9506,16.9506,8000.0
2009-04-15 12:25:00,24.02,24.05,24.02,24.02,10000.0,16.9506,16.9718,16.9506,16.9506,10000.0
2009-04-15 12:30:00,24.03,24.06,24.02,24.06,8100.0,16.9577,16.9789,16.9506,16.9789,8100.0
2009-04-15 12:35:00,24.06,24.07,24.06,24.07,2000.0,16.9789,16.9859,16.9789,16.9859,2000.0
2009-04-15 12:40:00,24.07,24.07,24.03,24.04,24600.0,16.9859,16.9859,16.9577,16.9647,24600.0
2009-04-15 12:45:00,24.05,24.1,24.05,24.09,26900.0,16.9718,17.0071,16.9718,17.0,26900.0
2009-04-15 12:50:00,24.09,24.14,24.09,24.13,10600.0,17.0,17.0353,17.0,17.0283,10600.0
2009-04-15 12:55:00,24.13,24.15,24.13,24.14,13000.0,17.0283,17.0424,17.0283,17.0353,13000.0
2009-04-15 13:00:00,24.14,24.17,24.08,24.1,212900.0,17.0353,17.0565,16.993,17.0071,212900.0
2009-04-15 13:05:00,24.1,24.1,24.04,24.08,15600.0,17.0071,17.0071,16.9647,16.993,15600.0
2009-04-15 13:10:00,24.07,24.14,24.07,24.12,264000.0,16.9859,17.0353,16.9859,17.0212,264000.0
2009-04-15 13:15:00,24.12,24.13,24.11,24.11,12700.0,17.0212,17.0283,17.0141,17.0141,12700.0
2009-04-15 13:20:00,24.1,24.13,24.09,24.09,10300.0,17.0071,17.0283,17.0,17.0,10300.0
2009-04-15 13:25:00,24.08,24.1,24.06,24.1,6100.0,16.993,17.0071,16.9789,17.0071,6100.0
2009-04-15 13:30:00,24.1,24.11,24.09,24.1,10600.0,17.0071,17.0141,17.0,17.0071,10600.0
2009-04-15 13:35:00,24.11,24.11,24.07,24.07,6100.0,17.0141,17.0141,16.9859,16.9859,6100.0
2009-04-15 13:40:00,24.05,24.05,24.01,24.02,15800.0,16.9718,16.9718,16.9436,16.9506,15800.0
2009-04-15 13:45:00,24.02,24.03,23.97,23.97,68800.0,16.9506,16.9577,16.9154,16.9154,68800.0
2009-04-15 13:50:00,23.97,23.98,23.92,23.92,37900.0,16.9154,16.9224,16.8801,16.8801,37900.0
2009-04-15 13:55:00,23.93,23.98,23.91,23.98,15200.0,16.8871,16.9224,16.873,16.9224,15200.0
2009-04-15 14:00:00,23.98,24.08,23.96,24.06,70600.0,16.9224,16.993,16.9083,16.9789,70600.0
2009-04-15 14:05:00,24.05,24.12,24.02,24.12,334600.0,16.9718,17.0212,16.9506,17.0212,334600.0
2009-04-15 14:10:00,24.11,24.11,24.02,24.04,47500.0,17.0141,17.0141,16.9506,16.9647,47500.0
2009-04-15 14:15:00,24.04,24.04,23.94,23.95,38700.0,16.9647,16.9647,16.8942,16.9012,38700.0
2009-04-15 14:20:00,23.95,23.96,23.92,23.92,51200.0,16.9012,16.9083,16.8801,16.8801,51200.0
2009-04-15 14:25:00,23.92,23.92,23.86,23.87,18600.0,16.8801,16.8801,16.8377,16.8448,18600.0
2009-04-15 14:30:00,23.87,23.91,23.83,23.87,38000.0,16.8448,16.873,16.8166,16.8448,38000.0
2009-04-15 14:35:00,23.89,23.93,23.87,23.87,15600.0,16.8589,16.8871,16.8448,16.8448,15600.0
2009-04-15 14:40:00,23.88,23.88,23.83,23.84,14300.0,16.8518,16.8518,16.8166,16.8236,14300.0
2009-04-15 14:45:00,23.85,23.91,23.85,23.88,21400.0,16.8307,16.873,16.8307,16.8518,21400.0
2009-04-15 14:50:00,23.88,23.89,23.83,23.84,12800.0,16.8518,16.8589,16.8166,16.8236,12800.0
2009-04-15 14:55:00,23.83,23.86,23.8,23.86,20700.0,16.8166,16.8377,16.7954,16.8377,20700.0
2009-04-15 15:00:00,23.85,23.95,23.84,23.92,38100.0,16.8307,16.9012,16.8236,16.8801,38100.0
2009-04-15 15:05:00,23.92,23.97,23.87,23.89,50000.0,16.8801,16.9154,16.8448,16.8589,50000.0
2009-04-15 15:10:00,23.9,24.0,23.88,23.97,74900.0,16.866,16.9365,16.8518,16.9154,74900.0
2009-04-15 15:15:00,23.97,24.04,23.93,24.01,80000.0,16.9154,16.9647,16.8871,16.9436,80000.0
2009-04-15 15:20:00,24.01,24.02,23.96,24.0,35200.0,16.9436,16.9506,16.9083,16.9365,35200.0
2009-04-15 15:25:00,24.01,24.03,23.98,23.99,16000.0,16.9436,16.9577,16.9224,16.9295,16000.0
2009-04-15 15:30:00,24.0,24.05,23.99,24.03,92800.0,16.9365,16.9718,16.9295,16.9577,92800.0
2009-04-15 15:35:00,24.04,24.05,24.01,24.04,26100.0,16.9647,16.9718,16.9436,16.9647,26100.0
2009-04-15 15:40:00,24.05,24.1,24.05,24.05,150900.0,16.9718,17.0071,16.9718,16.9718,150900.0
2009-04-15 15:45:00,24.05,24.12,24.05,24.11,67400.0,16.9718,17.0212,16.9718,17.0141,67400.0
2009-04-15 15:50:00,24.12,24.16,24.07,24.16,49100.0,17.0212,17.0494,16.9859,17.0494,49100.0
2009-04-15 15:55:00,24.16,24.23,24.16,24.22,221800.0,17.0494,17.0988,17.0494,17.0918,221800.0
2009-04-16 09:30:00,24.48,24.51,24.25,24.26,130900.0,17.2753,17.2964,17.1129,17.12,130900.0
2009-04-16 09:35:00,24.26,24.27,24.17,24.18,100700.0,17.12,17.1271,17.0565,17.0635,100700.0
2009-04-16 09:40:00,24.18,24.18,24.02,24.02,108700.0,17.0635,17.0635,16.9506,16.9506,108700.0
2009-04-16 09:45:00,24.02,24.1,24.0,24.01,73000.0,16.9506,17.0071,16.9365,16.9436,73000.0
2009-04-16 09:50:00,24.01,24.01,23.92,24.01,160100.0,16.9436,16.9436,16.8801,16.9436,160100.0
2009-04-16 09:55:00,24.01,24.05,23.97,24.02,60300.0,16.9436,16.9718,16.9154,16.9506,60300.0
2009-04-16 10:00:00,24.04,24.07,23.91,23.93,513600.0,16.9647,16.9859,16.873,16.8871,513600.0
2009-04-16 10:05:00,23.93,24.02,23.91,23.94,81000.0,16.8871,16.9506,16.873,16.8942,81000.0
2009-04-16 10:10:00,23.94,23.99,23.93,23.97,54000.0,16.8942,16.9295,16.8871,16.9154,54000.0
2009-04-16 10:15:00,23.97,24.02,23.95,24.01,33900.0,16.9154,16.9506,16.9012,16.9436,33900.0
2009-04-16 10:20:00,24.01,24.03,23.98,24.01,50500.0,16.9436,16.9577,16.9224,16.9436,50500.0
2009-04-16 10:25:00,24.02,24.11,24.02,24.07,442800.0,16.9506,17.0141,16.9506,16.9859,442800.0
2009-04-16 10:30:00,24.08,24.12,24.05,24.06,109200.0,16.993,17.0212,16.9718,16.9789,109200.0
2009-04-16 10:35:00,24.06,24.07,24.03,24.03,24900.0,16.9789,16.9859,16.9577,16.9577,24900.0
2009-04-16 10:40:00,24.02,24.02,23.95,23.95,18900.0,16.9506,16.9506,16.9012,16.9012,18900.0
2009-04-16 10:45:00,23.94,23.94,23.87,23.92,20500.0,16.8942,16.8942,16.8448,16.8801,20500.0
2009-04-16 10:50:00,23.92,23.92,23.85,23.86,134000.0,16.8801,16.8801,16.8307,16.8377,134000.0
2009-04-16 10:55:00,23.85,23.89,23.83,23.89,455000.0,16.8307,16.8589,16.8166,16.8589,455000.0
2009-04-16 11:00:00,23.89,23.92,23.88,23.89,85000.0,16.8589,16.8801,16.8518,16.8589,85000.0
2009-04-16 11:05:00,23.9,23.97,23.89,23.95,100300.0,16.866,16.9154,16.8589,16.9012,100300.0
2009-04-16 11:10:00,23.96,23.99,23.94,23.99,43100.0,16.9083,16.9295,16.8942,16.9295,43100.0
2009-04-16 11:15:00,23.99,23.99,23.98,23.98,14700.0,16.9295,16.9295,16.9224,16.9224,14700.0
2009-04-16 11:20:00,23.98,24.03,23.98,24.0,20500.0,16.9224,16.9577,16.9224,16.9365,20500.0
2009-04-16 11:25:00,24.0,24.02,23.97,24.02,145600.0,16.9365,16.9506,16.9154,16.9506,145600.0
2009-04-16 11:30:00,24.02,24.04,23.97,23.99,23600.0,16.9506,16.9647,16.9154,16.9295,23600.0
2009-04-16 11:35:00,23.99,24.02,23.99,24.02,189600.0,16.9295,16.9506,16.9295,16.9506,189600.0
2009-04-16 11:40:00,24.01,24.06,24.0,24.06,160700.0,16.9436,16.9789,16.9365,16.9789,160700.0
2009-04-16 11:45:00,24.06,24.12,24.06,24.06,104400.0,16.9789,17.0212,16.9789,16.9789,104400.0
2009-04-16 11:50:00,24.06,24.07,24.05,24.07,46000.0,16.9789,16.9859,16.9718,16.9859,46000.0
2009-04-16 11:55:00,24.08,24.09,24.08,24.09,9200.0,16.993,17.0,16.993,17.0,9200.0
2009-04-16 12:00:00,24.08,24.08,24.06,24.06,14900.0,16.993,16.993,16.9789,16.9789,14900.0
2009-04-16 12:05:00,24.07,24.1,24.06,24.09,42800.0,16.9859,17.0071,16.9789,17.0,42800.0
2009-04-16 12:10:00,24.1,24.16,24.1,24.14,18200.0,17.0071,17.0494,17.0071,17.0353,18200.0
2009-04-16 12:15:00,24.14,24.15,24.12,24.13,18800.0,17.0353,17.0424,17.0212,17.0283,18800.0
2009-04-16 12:20:00,24.13,24.14,24.1,24.1,9500.0,17.0283,17.0353,17.0071,17.0071,9500.0
2009-04-16 12:25:00,24.1,24.1,24.06,24.09,86500.0,17.0071,17.0071,16.9789,17.0,86500.0
2009-04-16 12:30:00,24.09,24.11,24.09,24.11,12500.0,17.0,17.0141,17.0,17.0141,12500.0
2009-04-16 12:35:00,24.1,24.12,24.1,24.11,14800.0,17.0071,17.0212,17.0071,17.0141,14800.0
2009-04-16 12:40:00,24.11,24.11,24.1,24.11,11000.0,17.0141,17.0141,17.0071,17.0141,11000.0
2009-04-16 12:45:00,24.11,24.15,24.11,24.14,18800.0,17.0141,17.0424,17.0141,17.0353,18800.0
2009-04-16 12:50:00,24.14,24.21,24.14,24.21,21300.0,17.0353,17.0847,17.0353,17.0847,21300.0
2009-04-16 12:55:00,24.2,24.26,24.2,24.23,90500.0,17.0777,17.12,17.0777,17.0988,90500.0
2009-04-16 13:00:00,24.23,24.27,24.23,24.27,45600.0,17.0988,17.1271,17.0988,17.1271,45600.0
2009-04-16 13:05:00,24.26,24.26,24.21,24.26,112200.0,17.12,17.12,17.0847,17.12,112200.0
2009-04-16 13:10:00,24.26,24.26,24.15,24.19,403200.0,17.12,17.12,17.0424,17.0706,403200.0
2009-04-16 13:15:00,24.2,24.22,24.16,24.18,20800.0,17.0777,17.0918,17.0494,17.0635,20800.0
2009-04-16 13:20:00,24.18,24.23,24.18,24.22,96600.0,17.0635,17.0988,17.0635,17.0918,96600.0
2009-04-16 13:25:00,24.22,24.25,24.22,24.24,8300.0,17.0918,17.1129,17.0918,17.1059,8300.0
2009-04-16 13:30:00,24.25,24.26,24.21,24.21,9700.0,17.1129,17.12,17.0847,17.0847,9700.0
2009-04-16 13:35:00,24.19,24.21,24.16,24.17,45000.0,17.0706,17.0847,17.0494,17.0565,45000.0
2009-04-16 13:40:00,24.17,24.17,24.15,24.15,46900.0,17.0565,17.0565,17.0424,17.0424,46900.0
2009-04-16 13:45:00,24.16,24.17,24.13,24.13,21100.0,17.0494,17.0565,17.0283,17.0283,21100.0
2009-04-16 13:50:00,24.13,24.16,24.09,24.09,14300.0,17.0283,17.0494,17.0,17.0,14300.0
2009-04-16 13:55:00,24.09,24.17,24.09,24.17,40600.0,17.0,17.0565,17.0,17.0565,40600.0
2009-04-16 14:00:00,24.17,24.18,24.15,24.15,21000.0,17.0565,17.0635,17.0424,17.0424,21000.0
2009-04-16 14:05:00,24.16,24.19,24.16,24.18,30700.0,17.0494,17.0706,17.0494,17.0635,30700.0
2009-04-16 14:10:00,24.18,24.22,24.18,24.21,25200.0,17.0635,17.0918,17.0635,17.0847,25200.0
2009-04-16 14:15:00,24.22,24.23,24.19,24.2,31000.0,17.0918,17.0988,17.0706,17.0777,31000.0
2009-04-16 14:20:00,24.2,24.26,24.2,24.23,29100.0,17.0777,17.12,17.0777,17.0988,29100.0
2009-04-16 14:25:00,24.24,24.26,24.23,24.26,47600.0,17.1059,17.12,17.0988,17.12,47600.0
2009-04-16 14:30:00,24.27,24.28,24.26,24.28,35600.0,17.1271,17.1341,17.12,17.1341,35600.0
2009-04-16 14:35:00,24.28,24.34,24.28,24.33,25700.0,17.1341,17.1765,17.1341,17.1694,25700.0
2009-04-16 14:40:00,24.33,24.39,24.32,24.37,31600.0,17.1694,17.2117,17.1623,17.1976,31600.0
2009-04-16 14:45:00,24.37,24.39,24.35,24.36,49000.0,17.1976,17.2117,17.1835,17.1906,49000.0
2009-04-16 14:50:00,24.36,24.44,24.35,24.43,56100.0,17.1906,17.247,17.1835,17.24,56100.0
2009-04-16 14:55:00,24.43,24.46,24.42,24.44,110200.0,17.24,17.2611,17.2329,17.247,110200.0
2009-04-16 15:00:00,24.44,24.45,24.42,24.43,36900.0,17.247,17.2541,17.2329,17.24,36900.0
2009-04-16 15:05:00,24.43,24.49,24.42,24.48,51100.0,17.24,17.2823,17.2329,17.2753,51100.0
2009-04-16 15:10:00,24.48,24.5,24.47,24.47,60900.0,17.2753,17.2894,17.2682,17.2682,60900.0
2009-04-16 15:15:00,24.47,24.52,24.46,24.52,24000.0,17.2682,17.3035,17.2611,17.3035,24000.0
2009-04-16 15:20:00,24.52,24.56,24.52,24.52,22700.0,17.3035,17.3317,17.3035,17.3035,22700.0
2009-04-16 15:25:00,24.51,24.55,24.48,24.51,36000.0,17.2964,17.3247,17.2753,17.2964,36000.0
2009-04-16 15:30:00,24.51,24.51,24.47,24.48,52600.0,17.2964,17.2964,17.2682,17.2753,52600.0
2009-04-16 15:35:00,24.49,24.55,24.47,24.55,88400.0,17.2823,17.3247,17.2682,17.3247,88400.0
2009-04-16 15:40:00,24.54,24.57,24.42,24.42,130300.0,17.3176,17.3388,17.2329,17.2329,130300.0
2009-04-16 15:45:00,24.42,24.48,24.37,24.37,245800.0,17.2329,17.2753,17.1976,17.1976,245800.0
2009-04-16 15:50:00,24.38,24.44,24.37,24.4,182400.0,17.2047,17.247,17.1976,17.2188,182400.0
2009-04-16 15:55:00,24.4,24.43,24.36,24.37,107100.0,17.2188,17.24,17.1906,17.1976,107100.0
2009-04-17 09:30:00,24.33,24.48,24.33,24.47,72300.0,17.1694,17.2753,17.1694,17.2682,72300.0
2009-04-17 09:35:00,24.46,24.46,24.21,24.23,535500.0,17.2611,17.2611,17.0847,17.0988,535500.0
2009-04-17 09:40:00,24.23,24.25,24.2,24.22,39100.0,17.0988,17.1129,17.0777,17.0918,39100.0
2009-04-17 09:45:00,24.21,24.23,24.18,24.23,101900.0,17.0847,17.0988,17.0635,17.0988,101900.0
2009-04-17 09:50:00,24.23,24.27,24.16,24.27,100900.0,17.0988,17.1271,17.0494,17.1271,100900.0
2009-04-17 09:55:00,24.27,24.32,24.21,24.27,117600.0,17.1271,17.1623,17.0847,17.1271,117600.0
2009-04-17 10:00:00,24.29,24.32,24.23,24.31,50500.0,17.1412,17.1623,17.0988,17.1553,50500.0
2009-04-17 10:05:00,24.31,24.34,24.3,24.34,57100.0,17.1553,17.1765,17.1482,17.1765,57100.0
2009-04-17 10:10:00,24.34,24.35,24.28,24.32,135400.0,17.1765,17.1835,17.1341,17.1623,135400.0
2009-04-17 10:15:00,24.32,24.33,24.26,24.31,141900.0,17.1623,17.1694,17.12,17.1553,141900.0
2009-04-17 10:20:00,24.31,24.33,24.28,24.3,76400.0,17.1553,17.1694,17.1341,17.1482,76400.0
2009-04-17 10:25:00,24.3,24.33,24.28,24.32,118700.0,17.1482,17.1694,17.1341,17.1623,118700.0
2009-04-17 10:30:00,24.32,24.32,24.21,24.21,73200.0,17.1623,17.1623,17.0847,17.0847,73200.0
2009-04-17 10:35:00,24.22,24.23,24.15,24.16,47000.0,17.0918,17.0988,17.0424,17.0494,47000.0
2009-04-17 10:40:00,24.17,24.19,24.15,24.19,49800.0,17.0565,17.0706,17.0424,17.0706,49800.0
2009-04-17 10:45:00,24.19,24.22,24.17,24.22,39600.0,17.0706,17.0918,17.0565,17.0918,39600.0
2009-04-17 10:50:00,24.22,24.23,24.21,24.21,23400.0,17.0918,17.0988,17.0847,17.0847,23400.0
2009-04-17 10:55:00,24.21,24.28,24.2,24.26,384100.0,17.0847,17.1341,17.0777,17.12,384100.0
2009-04-17 11:00:00,24.25,24.27,24.22,24.24,36100.0,17.1129,17.1271,17.0918,17.1059,36100.0
2009-04-17 11:05:00,24.24,24.3,24.22,24.3,14800.0,17.1059,17.1482,17.0918,17.1482,14800.0
2009-04-17 11:10:00,24.3,24.33,24.26,24.27,20000.0,17.1482,17.1694,17.12,17.1271,20000.0
2009-04-17 11:15:00,24.27,24.28,24.24,24.25,46800.0,17.1271,17.1341,17.1059,17.1129,46800.0
2009-04-17 11:20:00,24.25,24.27,24.22,24.27,14700.0,17.1129,17.1271,17.0918,17.1271,14700.0
2009-04-17 11:25:00,24.28,24.29,24.26,24.28,14700.0,17.1341,17.1412,17.12,17.1341,14700.0
2009-04-17 11:30:00,24.27,24.29,24.25,24.28,34800.0,17.1271,17.1412,17.1129,17.1341,34800.0
2009-04-17 11:35:00,24.28,24.31,24.27,24.3,23400.0,17.1341,17.1553,17.1271,17.1482,23400.0
2009-04-17 11:40:00,24.3,24.33,24.28,24.31,14000.0,17.1482,17.1694,17.1341,17.1553,14000.0
2009-04-17 11:45:00,24.31,24.32,24.3,24.31,24500.0,17.1553,17.1623,17.1482,17.1553,24500.0
2009-04-17 11:50:00,24.3,24.36,24.3,24.35,10800.0,17.1482,17.1906,17.1482,17.1835,10800.0
2009-04-17 11:55:00,24.35,24.37,24.31,24.32,24200.0,17.1835,17.1976,17.1553,17.1623,24200.0
2009-04-17 12:00:00,24.32,24.38,24.32,24.38,40200.0,17.1623,17.2047,17.1623,17.2047,40200.0
2009-04-17 12:05:00,24.38,24.4,24.37,24.39,9800.0,17.2047,17.2188,17.1976,17.2117,9800.0
2009-04-17 12:10:00,24.4,24.42,24.38,24.38,133900.0,17.2188,17.2329,17.2047,17.2047,133900.0
2009-04-17 12:15:00,24.38,24.38,24.31,24.31,129400.0,17.2047,17.2047,17.1553,17.1553,129400.0
2009-04-17 12:20:00,24.32,24.34,24.31,24.31,35300.0,17.1623,17.1765,17.1553,17.1553,35300.0
2009-04-17 12:25:00,24.32,24.34,24.31,24.34,9200.0,17.1623,17.1765,17.1553,17.1765,9200.0
2009-04-17 12:30:00,24.34,24.34,24.27,24.28,47400.0,17.1765,17.1765,17.1271,17.1341,47400.0
2009-04-17 12:35:00,24.27,24.27,24.24,24.24,17100.0,17.1271,17.1271,17.1059,17.1059,17100.0
2009-04-17 12:40:00,24.24,24.28,24.24,24.28,15900.0,17.1059,17.1341,17.1059,17.1341,15900.0
2009-04-17 12:45:00,24.28,24.38,24.28,24.35,43900.0,17.1341,17.2047,17.1341,17.1835,43900.0
2009-04-17 12:50:00,24.36,24.37,24.32,24.34,33200.0,17.1906,17.1976,17.1623,17.1765,33200.0
2009-04-17 12:55:00,24.34,24.35,24.31,24.35,17000.0,17.1765,17.1835,17.1553,17.1835,17000.0
2009-04-17 13:00:00,24.35,24.36,24.33,24.34,32200.0,17.1835,17.1906,17.1694,17.1765,32200.0
2009-04-17 13:05:00,24.34,24.39,24.32,24.38,47100.0,17.1765,17.2117,17.1623,17.2047,47100.0
2009-04-17 13:10:00,24.38,24.38,24.33,24.34,34400.0,17.2047,17.2047,17.1694,17.1765,34400.0
2009-04-17 13:15:00,24.33,24.35,24.31,24.33,49500.0,17.1694,17.1835,17.1553,17.1694,49500.0
2009-04-17 13:20:00,24.34,24.39,24.33,24.35,33500.0,17.1765,17.2117,17.1694,17.1835,33500.0
2009-04-17 13:25:00,24.36,24.38,24.33,24.35,34500.0,17.1906,17.2047,17.1694,17.1835,34500.0
2009-04-17 13:30:00,24.35,24.37,24.33,24.36,54700.0,17.1835,17.1976,17.1694,17.1906,54700.0
2009-04-17 13:35:00,24.36,24.37,24.34,24.37,35800.0,17.1906,17.1976,17.1765,17.1976,35800.0
2009-04-17 13:40:00,24.37,24.4,24.37,24.4,14000.0,17.1976,17.2188,17.1976,17.2188,14000.0
2009-04-17 13:45:00,24.41,24.43,24.37,24.38,242300.0,17.2259,17.24,17.1976,17.2047,242300.0
2009-04-17 13:50:00,24.38,24.4,24.38,24.39,23300.0,17.2047,17.2188,17.2047,17.2117,23300.0
2009-04-17 13:55:00,24.4,24.42,24.4,24.41,22200.0,17.2188,17.2329,17.2188,17.2259,22200.0
2009-04-17 14:00:00,24.41,24.44,24.41,24.42,62300.0,17.2259,17.247,17.2259,17.2329,62300.0
2009-04-17 14:05:00,24.43,24.43,24.41,24.42,21600.0,17.24,17.24,17.2259,17.2329,21600.0
2009-04-17 14:10:00,24.42,24.42,24.4,24.41,94900.0,17.2329,17.2329,17.2188,17.2259,94900.0
2009-04-17 14:15:00,24.42,24.43,24.4,24.43,172600.0,17.2329,17.24,17.2188,17.24,172600.0
2009-04-17 14:20:00,24.43,24.45,24.42,24.43,157300.0,17.24,17.2541,17.2329,17.24,157300.0
2009-04-17 14:25:00,24.45,24.45,24.42,24.45,34000.0,17.2541,17.2541,17.2329,17.2541,34000.0
2009-04-17 14:30:00,24.45,24.49,24.44,24.49,52700.0,17.2541,17.2823,17.247,17.2823,52700.0
2009-04-17 14:35:00,24.49,24.56,24.49,24.56,79000.0,17.2823,17.3317,17.2823,17.3317,79000.0
2009-04-17 14:40:00,24.56,24.56,24.55,24.55,8800.0,17.3317,17.3317,17.3247,17.3247,8800.0
2009-04-17 14:45:00,24.56,24.56,24.47,24.47,138800.0,17.3317,17.3317,17.2682,17.2682,138800.0
2009-04-17 14:50:00,24.47,24.5,24.46,24.48,410800.0,17.2682,17.2894,17.2611,17.2753,410800.0
2009-04-17 14:55:00,24.47,24.49,24.45,24.47,19000.0,17.2682,17.2823,17.2541,17.2682,19000.0
2009-04-17 15:00:00,24.47,24.5,24.46,24.5,14500.0,17.2682,17.2894,17.2611,17.2894,14500.0
2009-04-17 15:05:00,24.5,24.5,24.46,24.49,54700.0,17.2894,17.2894,17.2611,17.2823,54700.0
2009-04-17 15:10:00,24.5,24.54,24.5,24.54,36600.0,17.2894,17.3176,17.2894,17.3176,36600.0
2009-04-17 15:15:00,24.55,24.56,24.48,24.48,64600.0,17.3247,17.3317,17.2753,17.2753,64600.0
2009-04-17 15:20:00,24.49,24.55,24.48,24.53,102000.0,17.2823,17.3247,17.2753,17.3105,102000.0
2009-04-17 15:25:00,24.53,24.53,24.5,24.5,27400.0,17.3105,17.3105,17.2894,17.2894,27400.0
2009-04-17 15:30:00,24.49,24.51,24.43,24.44,90100.0,17.2823,17.2964,17.24,17.247,90100.0
2009-04-17 15:35:00,24.44,24.54,24.42,24.52,483900.0,17.247,17.3176,17.2329,17.3035,483900.0
2009-04-17 15:40:00,24.52,24.59,24.51,24.55,173100.0,17.3035,17.3529,17.2964,17.3247,173100.0
2009-04-17 15:45:00,24.56,24.57,24.5,24.56,135700.0,17.3317,17.3388,17.2894,17.3317,135700.0
2009-04-17 15:50:00,24.54,24.55,24.47,24.48,110100.0,17.3176,17.3247,17.2682,17.2753,110100.0
2009-04-17 15:55:00,24.48,24.49,24.42,24.49,108900.0,17.2753,17.2823,17.2329,17.2823,108900.0
2009-04-20 09:30:00,24.02,24.14,23.93,23.95,401200.0,16.9506,17.0353,16.8871,16.9012,401200.0
2009-04-20 09:35:00,23.94,23.97,23.86,23.86,154600.0,16.8942,16.9154,16.8377,16.8377,154600.0
2009-04-20 09:40:00,23.86,23.86,23.67,23.69,85400.0,16.8377,16.8377,16.7036,16.7178,85400.0
2009-04-20 09:45:00,23.68,23.74,23.67,23.72,86000.0,16.7107,16.753,16.7036,16.7389,86000.0
2009-04-20 09:50:00,23.73,23.73,23.64,23.66,225300.0,16.746,16.746,16.6825,16.6966,225300.0
2009-04-20 09:55:00,23.66,23.66,23.61,23.63,81800.0,16.6966,16.6966,16.6613,16.6754,81800.0
2009-04-20 10:00:00,23.62,23.63,23.51,23.58,152300.0,16.6684,16.6754,16.5907,16.6401,152300.0
2009-04-20 10:05:00,23.58,23.6,23.56,23.57,142200.0,16.6401,16.6542,16.626,16.6331,142200.0
2009-04-20 10:10:00,23.58,23.58,23.53,23.55,67200.0,16.6401,16.6401,16.6048,16.619,67200.0
2009-04-20 10:15:00,23.54,23.54,23.49,23.51,159100.0,16.6119,16.6119,16.5766,16.5907,159100.0
2009-04-20 10:20:00,23.5,23.52,23.47,23.5,74000.0,16.5837,16.5978,16.5625,16.5837,74000.0
2009-04-20 10:25:00,23.51,23.54,23.49,23.49,63700.0,16.5907,16.6119,16.5766,16.5766,63700.0
2009-04-20 10:30:00,23.49,23.49,23.43,23.44,43300.0,16.5766,16.5766,16.5343,16.5413,43300.0
2009-04-20 10:35:00,23.45,23.47,23.44,23.44,61400.0,16.5484,16.5625,16.5413,16.5413,61400.0
2009-04-20 10:40:00,23.44,23.46,23.41,23.43,109100.0,16.5413,16.5555,16.5202,16.5343,109100.0
2009-04-20 10:45:00,23.42,23.42,23.35,23.37,175800.0,16.5272,16.5272,16.4778,16.4919,175800.0
2009-04-20 10:50:00,23.37,23.43,23.35,23.43,48000.0,16.4919,16.5343,16.4778,16.5343,48000.0
2009-04-20 10:55:00,23.43,23.43,23.36,23.38,55600.0,16.5343,16.5343,16.4849,16.499,55600.0
2009-04-20 11:00:00,23.38,23.39,23.35,23.36,17500.0,16.499,16.5061,16.4778,16.4849,17500.0
2009-04-20 11:05:00,23.35,23.45,23.35,23.43,261800.0,16.4778,16.5484,16.4778,16.5343,261800.0
2009-04-20 11:10:00,23.43,23.45,23.37,23.39,61300.0,16.5343,16.5484,16.4919,16.5061,61300.0
2009-04-20 11:15:00,23.4,23.42,23.39,23.42,12900.0,16.5131,16.5272,16.5061,16.5272,12900.0
2009-04-20 11:20:00,23.42,23.47,23.42,23.44,24400.0,16.5272,16.5625,16.5272,16.5413,24400.0
2009-04-20 11:25:00,23.44,23.44,23.41,23.42,19900.0,16.5413,16.5413,16.5202,16.5272,19900.0
2009-04-20 11:30:00,23.42,23.45,23.41,23.42,17200.0,16.5272,16.5484,16.5202,16.5272,17200.0
2009-04-20 11:35:00,23.41,23.44,23.41,23.41,14900.0,16.5202,16.5413,16.5202,16.5202,14900.0
2009-04-20 11:40:00,23.42,23.43,23.4,23.42,18900.0,16.5272,16.5343,16.5131,16.5272,18900.0
2009-04-20 11:45:00,23.42,23.43,23.39,23.43,26000.0,16.5272,16.5343,16.5061,16.5343,26000.0
2009-04-20 11:50:00,23.43,23.47,23.43,23.47,7900.0,16.5343,16.5625,16.5343,16.5625,7900.0
2009-04-20 11:55:00,23.46,23.48,23.43,23.44,26900.0,16.5555,16.5696,16.5343,16.5413,26900.0
2009-04-20 12:00:00,23.44,23.45,23.39,23.4,42400.0,16.5413,16.5484,16.5061,16.5131,42400.0
2009-04-20 12:05:00,23.41,23.41,23.36,23.37,419000.0,16.5202,16.5202,16.4849,16.4919,419000.0
2009-04-20 12:10:00,23.37,23.42,23.36,23.42,28800.0,16.4919,16.5272,16.4849,16.5272,28800.0
2009-04-20 12:15:00,23.42,23.42,23.38,23.39,13400.0,16.5272,16.5272,16.499,16.5061,13400.0
2009-04-20 12:20:00,23.38,23.41,23.38,23.38,24800.0,16.499,16.5202,16.499,16.499,24800.0
2009-04-20 12:25:00,23.36,23.4,23.36,23.4,11800.0,16.4849,16.5131,16.4849,16.5131,11800.0
2009-04-20 12:30:00,23.38,23.42,23.37,23.42,66700.0,16.499,16.5272,16.4919,16.5272,66700.0
2009-04-20 12:35:00,23.42,23.43,23.36,23.36,166800.0,16.5272,16.5343,16.4849,16.4849,166800.0
2009-04-20 12:40:00,23.38,23.43,23.38,23.42,7000.0,16.499,16.5343,16.499,16.5272,7000.0
2009-04-20 12:45:00,23.42,23.42,23.39,23.41,16300.0,16.5272,16.5272,16.5061,16.5202,16300.0
2009-04-20 12:50:00,23.4,23.41,23.38,23.4,9800.0,16.5131,16.5202,16.499,16.5131,9800.0
2009-04-20 12:55:00,23.4,23.45,23.4,23.45,42400.0,16.5131,16.5484,16.5131,16.5484,42400.0
2009-04-20 13:00:00,23.45,23.45,23.38,23.39,19500.0,16.5484,16.5484,16.499,16.5061,19500.0
2009-04-20 13:05:00,23.38,23.38,23.31,23.31,21600.0,16.499,16.499,16.4496,16.4496,21600.0
2009-04-20 13:10:00,23.31,23.32,23.3,23.3,32200.0,16.4496,16.4567,16.4425,16.4425,32200.0
2009-04-20 13:15:00,23.31,23.32,23.3,23.3,13900.0,16.4496,16.4567,16.4425,16.4425,13900.0
2009-04-20 13:20:00,23.3,23.33,23.29,23.29,16300.0,16.4425,16.4637,16.4355,16.4355,16300.0
2009-04-20 13:25:00,23.29,23.3,23.25,23.26,679800.0,16.4355,16.4425,16.4073,16.4143,679800.0
2009-04-20 13:30:00,23.25,23.29,23.23,23.29,52800.0,16.4073,16.4355,16.3931,16.4355,52800.0
2009-04-20 13:35:00,23.29,23.29,23.24,23.28,25000.0,16.4355,16.4355,16.4002,16.4284,25000.0
2009-04-20 13:40:00,23.29,23.34,23.28,23.3,353400.0,16.4355,16.4708,16.4284,16.4425,353400.0
2009-04-20 13:45:00,23.3,23.31,23.27,23.27,22600.0,16.4425,16.4496,16.4214,16.4214,22600.0
2009-04-20 13:50:00,23.27,23.29,23.27,23.29,20900.0,16.4214,16.4355,16.4214,16.4355,20900.0
2009-04-20 13:55:00,23.29,23.31,23.28,23.3,14900.0,16.4355,16.4496,16.4284,16.4425,14900.0
2009-04-20 14:00:00,23.29,23.29,23.24,23.27,10500.0,16.4355,16.4355,16.4002,16.4214,10500.0
2009-04-20 14:05:00,23.27,23.27,23.25,23.26,7500.0,16.4214,16.4214,16.4073,16.4143,7500.0
2009-04-20 14:10:00,23.26,23.27,23.24,23.25,14300.0,16.4143,16.4214,16.4002,16.4073,14300.0
2009-04-20 14:15:00,23.25,23.26,23.25,23.26,9200.0,16.4073,16.4143,16.4073,16.4143,9200.0
2009-04-20 14:20:00,23.25,23.27,23.24,23.27,26300.0,16.4073,16.4214,16.4002,16.4214,26300.0
2009-04-20 14:25:00,23.27,23.28,23.25,23.28,10400.0,16.4214,16.4284,16.4073,16.4284,10400.0
2009-04-20 14:30:00,23.28,23.3,23.28,23.28,125400.0,16.4284,16.4425,16.4284,16.4284,125400.0
2009-04-20 14:35:00,23.27,23.27,23.24,23.24,120700.0,16.4214,16.4214,16.4002,16.4002,120700.0
2009-04-20 14:40:00,23.24,23.31,23.23,23.31,30700.0,16.4002,16.4496,16.3931,16.4496,30700.0
2009-04-20 14:45:00,23.3,23.31,23.29,23.29,12900.0,16.4425,16.4496,16.4355,16.4355,12900.0
2009-04-20 14:50:00,23.3,23.31,23.21,23.22,187300.0,16.4425,16.4496,16.379,16.3861,187300.0
2009-04-20 14:55:00,23.22,23.22,23.2,23.21,21900.0,16.3861,16.3861,16.372,16.379,21900.0
2009-04-20 15:00:00,23.21,23.24,23.2,23.24,37600.0,16.379,16.4002,16.372,16.4002,37600.0
2009-04-20 15:05:00,23.24,23.25,23.22,23.24,211900.0,16.4002,16.4073,16.3861,16.4002,211900.0
2009-04-20 15:10:00,23.23,23.26,23.22,23.23,19000.0,16.3931,16.4143,16.3861,16.3931,19000.0
2009-04-20 15:15:00,23.22,23.22,23.19,23.2,21300.0,16.3861,16.3861,16.3649,16.372,21300.0
2009-04-20 15:20:00,23.21,23.21,23.17,23.18,55800.0,16.379,16.379,16.3508,16.3579,55800.0
2009-04-20 15:25:00,23.18,23.18,23.15,23.18,38100.0,16.3579,16.3579,16.3367,16.3579,38100.0
2009-04-20 15:30:00,23.19,23.27,23.19,23.25,53100.0,16.3649,16.4214,16.3649,16.4073,53100.0
2009-04-20 15:35:00,23.26,23.27,23.19,23.2,44700.0,16.4143,16.4214,16.3649,16.372,44700.0
2009-04-20 15:40:00,23.19,23.26,23.18,23.23,363000.0,16.3649,16.4143,16.3579,16.3931,363000.0
2009-04-20 15:45:00,23.23,23.28,23.23,23.26,179300.0,16.3931,16.4284,16.3931,16.4143,179300.0
2009-04-20 15:50:00,23.26,23.28,23.22,23.24,189300.0,16.4143,16.4284,16.3861,16.4002,189300.0
2009-04-20 15:55:00,23.25,23.31,23.21,23.31,628300.0,16.4073,16.4496,16.379,16.4496,628300.0
2009-04-21 09:30:00,22.9,23.07,22.85,23.07,140500.0,16.1603,16.2802,16.125,16.2802,140500.0
2009-04-21 09:35:00,23.08,23.19,23.03,23.19,140100.0,16.2873,16.3649,16.252,16.3649,140100.0
2009-04-21 09:40:00,23.19,23.41,23.18,23.28,326100.0,16.3649,16.5202,16.3579,16.4284,326100.0
2009-04-21 09:45:00,23.3,23.36,23.28,23.3,110000.0,16.4425,16.4849,16.4284,16.4425,110000.0
2009-04-21 09:50:00,23.29,23.42,23.29,23.4,61800.0,16.4355,16.5272,16.4355,16.5131,61800.0
2009-04-21 09:55:00,23.4,23.44,23.36,23.4,148700.0,16.5131,16.5413,16.4849,16.5131,148700.0
2009-04-21 10:00:00,23.39,23.4,23.25,23.29,190100.0,16.5061,16.5131,16.4073,16.4355,190100.0
2009-04-21 10:05:00,23.3,23.41,23.27,23.41,382200.0,16.4425,16.5202,16.4214,16.5202,382200.0
2009-04-21 10:10:00,23.41,23.46,23.33,23.34,79400.0,16.5202,16.5555,16.4637,16.4708,79400.0
2009-04-21 10:15:00,23.34,23.36,23.27,23.28,62900.0,16.4708,16.4849,16.4214,16.4284,62900.0
2009-04-21 10:20:00,23.27,23.31,23.24,23.26,56000.0,16.4214,16.4496,16.4002,16.4143,56000.0
2009-04-21 10:25:00,23.26,23.26,23.23,23.26,67700.0,16.4143,16.4143,16.3931,16.4143,67700.0
2009-04-21 10:30:00,23.26,23.28,23.24,23.25,86800.0,16.4143,16.4284,16.4002,16.4073,86800.0
2009-04-21 10:35:00,23.26,23.33,23.25,23.32,145600.0,16.4143,16.4637,16.4073,16.4567,145600.0
2009-04-21 10:40:00,23.32,23.4,23.3,23.4,97900.0,16.4567,16.5131,16.4425,16.5131,97900.0
2009-04-21 10:45:00,23.4,23.43,23.4,23.42,73200.0,16.5131,16.5343,16.5131,16.5272,73200.0
2009-04-21 10:50:00,23.42,23.44,23.39,23.43,31700.0,16.5272,16.5413,16.5061,16.5343,31700.0
2009-04-21 10:55:00,23.43,23.5,23.42,23.49,47100.0,16.5343,16.5837,16.5272,16.5766,47100.0
2009-04-21 11:00:00,23.48,23.55,23.48,23.52,56600.0,16.5696,16.619,16.5696,16.5978,56600.0
2009-04-21 11:05:00,23.52,23.57,23.49,23.49,98500.0,16.5978,16.6331,16.5766,16.5766,98500.0
2009-04-21 11:10:00,23.49,23.55,23.47,23.51,52900.0,16.5766,16.619,16.5625,16.5907,52900.0
2009-04-21 11:15:00,23.52,23.61,23.52,23.61,304400.0,16.5978,16.6613,16.5978,16.6613,304400.0
2009-04-21 11:20:00,23.62,23.65,23.58,23.61,85400.0,16.6684,16.6895,16.6401,16.6613,85400.0
2009-04-21 11:25:00,23.62,23.63,23.56,23.57,61300.0,16.6684,16.6754,16.626,16.6331,61300.0
2009-04-21 11:30:00,23.57,23.59,23.56,23.59,54100.0,16.6331,16.6472,16.626,16.6472,54100.0
2009-04-21 11:35:00,23.57,23.58,23.55,23.55,98800.0,16.6331,16.6401,16.619,16.619,98800.0
2009-04-21 11:40:00,23.56,23.64,23.55,23.64,181900.0,16.626,16.6825,16.619,16.6825,181900.0
2009-04-21 11:45:00,23.64,23.72,23.63,23.72,53100.0,16.6825,16.7389,16.6754,16.7389,53100.0
2009-04-21 11:50:00,23.71,23.72,23.66,23.66,66300.0,16.7319,16.7389,16.6966,16.6966,66300.0
2009-04-21 11:55:00,23.66,23.69,23.64,23.67,34600.0,16.6966,16.7178,16.6825,16.7036,34600.0
2009-04-21 12:00:00,23.67,23.73,23.67,23.73,32400.0,16.7036,16.746,16.7036,16.746,32400.0
2009-04-21 12:05:00,23.73,23.77,23.72,23.76,36700.0,16.746,16.7742,16.7389,16.7672,36700.0
2009-04-21 12:10:00,23.76,23.76,23.72,23.74,132600.0,16.7672,16.7672,16.7389,16.753,132600.0
2009-04-21 12:15:00,23.74,23.81,23.74,23.81,34800.0,16.753,16.8024,16.753,16.8024,34800.0
2009-04-21 12:20:00,23.8,23.84,23.8,23.82,33500.0,16.7954,16.8236,16.7954,16.8095,33500.0
2009-04-21 12:25:00,23.82,23.84,23.75,23.76,65800.0,16.8095,16.8236,16.7601,16.7672,65800.0
2009-04-21 12:30:00,23.77,23.81,23.76,23.79,185700.0,16.7742,16.8024,16.7672,16.7883,185700.0
2009-04-21 12:35:00,23.8,23.83,23.75,23.79,44400.0,16.7954,16.8166,16.7601,16.7883,44400.0
2009-04-21 12:40:00,23.79,23.81,23.77,23.78,21200.0,16.7883,16.8024,16.7742,16.7813,21200.0
2009-04-21 12:45:00,23.78,23.85,23.77,23.84,187000.0,16.7813,16.8307,16.7742,16.8236,187000.0
2009-04-21 12:50:00,23.84,23.85,23.81,23.82,54000.0,16.8236,16.8307,16.8024,16.8095,54000.0
2009-04-21 12:55:00,23.83,23.83,23.71,23.73,75400.0,16.8166,16.8166,16.7319,16.746,75400.0
2009-04-21 13:00:00,23.73,23.74,23.69,23.72,162800.0,16.746,16.753,16.7178,16.7389,162800.0
2009-04-21 13:05:00,23.73,23.74,23.72,23.73,9600.0,16.746,16.753,16.7389,16.746,9600.0
2009-04-21 13:10:00,23.74,23.77,23.72,23.74,19000.0,16.753,16.7742,16.7389,16.753,19000.0
2009-04-21 13:15:00,23.73,23.74,23.64,23.64,196200.0,16.746,16.753,16.6825,16.6825,196200.0
2009-04-21 13:20:00,23.64,23.66,23.62,23.62,39900.0,16.6825,16.6966,16.6684,16.6684,39900.0
2009-04-21 13:25:00,23.61,23.65,23.61,23.64,68800.0,16.6613,16.6895,16.6613,16.6825,68800.0
2009-04-21 13:30:00,23.63,23.63,23.57,23.59,137200.0,16.6754,16.6754,16.6331,16.6472,137200.0
2009-04-21 13:35:00,23.6,23.61,23.58,23.58,129600.0,16.6542,16.6613,16.6401,16.6401,129600.0
2009-04-21 13:40:00,23.58,23.64,23.58,23.58,198800.0,16.6401,16.6825,16.6401,16.6401,198800.0
2009-04-21 13:45:00,23.57,23.64,23.57,23.63,44700.0,16.6331,16.6825,16.6331,16.6754,44700.0
2009-04-21 13:50:00,23.63,23.64,23.6,23.61,26800.0,16.6754,16.6825,16.6542,16.6613,26800.0
2009-04-21 13:55:00,23.62,23.65,23.62,23.64,22400.0,16.6684,16.6895,16.6684,16.6825,22400.0
2009-04-21 14:00:00,23.65,23.69,23.61,23.63,45200.0,16.6895,16.7178,16.6613,16.6754,45200.0
2009-04-21 14:05:00,23.62,23.63,23.58,23.62,136300.0,16.6684,16.6754,16.6401,16.6684,136300.0
2009-04-21 14:10:00,23.62,23.63,23.54,23.54,17800.0,16.6684,16.6754,16.6119,16.6119,17800.0
2009-04-21 14:15:00,23.53,23.55,23.52,23.54,50200.0,16.6048,16.619,16.5978,16.6119,50200.0
2009-04-21 14:20:00,23.54,23.56,23.53,23.56,32900.0,16.6119,16.626,16.6048,16.626,32900.0
2009-04-21 14:25:00,23.55,23.65,23.55,23.65,56500.0,16.619,16.6895,16.619,16.6895,56500.0
2009-04-21 14:30:00,23.65,23.71,23.65,23.71,34800.0,16.6895,16.7319,16.6895,16.7319,34800.0
2009-04-21 14:35:00,23.71,23.74,23.7,23.72,50600.0,16.7319,16.753,16.7248,16.7389,50600.0
2009-04-21 14:40:00,23.73,23.75,23.7,23.73,61600.0,16.746,16.7601,16.7248,16.746,61600.0
2009-04-21 14:45:00,23.73,23.75,23.7,23.72,57500.0,16.746,16.7601,16.7248,16.7389,57500.0
2009-04-21 14:50:00,23.71,23.72,23.63,23.64,212100.0,16.7319,16.7389,16.6754,16.6825,212100.0
2009-04-21 14:55:00,23.65,23.67,23.63,23.63,15900.0,16.6895,16.7036,16.6754,16.6754,15900.0
2009-04-21 15:00:00,23.62,23.68,23.59,23.67,80800.0,16.6684,16.7107,16.6472,16.7036,80800.0
2009-04-21 15:05:00,23.67,23.77,23.65,23.77,40100.0,16.7036,16.7742,16.6895,16.7742,40100.0
2009-04-21 15:10:00,23.77,23.81,23.76,23.81,269100.0,16.7742,16.8024,16.7672,16.8024,269100.0
2009-04-21 15:15:00,23.82,23.85,23.82,23.84,51600.0,16.8095,16.8307,16.8095,16.8236,51600.0
2009-04-21 15:20:00,23.85,23.85,23.77,23.78,82400.0,16.8307,16.8307,16.7742,16.7813,82400.0
2009-04-21 15:25:00,23.77,23.82,23.74,23.75,172000.0,16.7742,16.8095,16.753,16.7601,172000.0
2009-04-21 15:30:00,23.76,23.79,23.74,23.79,45800.0,16.7672,16.7883,16.753,16.7883,45800.0
2009-04-21 15:35:00,23.79,23.8,23.72,23.8,61900.0,16.7883,16.7954,16.7389,16.7954,61900.0
2009-04-21 15:40:00,23.81,23.82,23.68,23.7,105100.0,16.8024,16.8095,16.7107,16.7248,105100.0
2009-04-21 15:45:00,23.7,23.79,23.67,23.69,284200.0,16.7248,16.7883,16.7036,16.7178,284200.0
2009-04-21 15:50:00,23.7,23.79,23.7,23.79,122500.0,16.7248,16.7883,16.7248,16.7883,122500.0
2009-04-21 15:55:00,23.78,23.83,23.78,23.83,152200.0,16.7813,16.8166,16.7813,16.8166,152200.0
2009-04-22 09:30:00,23.55,23.61,23.41,23.55,401200.0,16.619,16.6613,16.5202,16.619,401200.0
2009-04-22 09:35:00,23.56,23.77,23.56,23.72,141000.0,16.626,16.7742,16.626,16.7389,141000.0
2009-04-22 09:40:00,23.73,23.73,23.67,23.69,77800.0,16.746,16.746,16.7036,16.7178,77800.0
2009-04-22 09:45:00,23.68,23.72,23.62,23.63,271100.0,16.7107,16.7389,16.6684,16.6754,271100.0
2009-04-22 09:50:00,23.64,23.72,23.57,23.69,76200.0,16.6825,16.7389,16.6331,16.7178,76200.0
2009-04-22 09:55:00,23.69,23.8,23.69,23.76,51000.0,16.7178,16.7954,16.7178,16.7672,51000.0
2009-04-22 10:00:00,23.76,23.94,23.76,23.94,68900.0,16.7672,16.8942,16.7672,16.8942,68900.0
2009-04-22 10:05:00,23.94,24.07,23.94,24.04,305400.0,16.8942,16.9859,16.8942,16.9647,305400.0
2009-04-22 10:10:00,24.04,24.17,23.99,24.14,605700.0,16.9647,17.0565,16.9295,17.0353,605700.0
2009-04-22 10:15:00,24.15,24.21,24.15,24.16,98400.0,17.0424,17.0847,17.0424,17.0494,98400.0
2009-04-22 10:20:00,24.16,24.35,24.16,24.27,75600.0,17.0494,17.1835,17.0494,17.1271,75600.0
2009-04-22 10:25:00,24.27,24.4,24.26,24.38,149100.0,17.1271,17.2188,17.12,17.2047,149100.0
2009-04-22 10:30:00,24.39,24.4,24.28,24.29,210500.0,17.2117,17.2188,17.1341,17.1412,210500.0
2009-04-22 10:35:00,24.29,24.37,24.29,24.37,123000.0,17.1412,17.1976,17.1412,17.1976,123000.0
2009-04-22 10:40:00,24.36,24.37,24.3,24.31,75700.0,17.1906,17.1976,17.1482,17.1553,75700.0
2009-04-22 10:45:00,24.31,24.33,24.27,24.32,52100.0,17.1553,17.1694,17.1271,17.1623,52100.0
2009-04-22 10:50:00,24.31,24.36,24.29,24.32,71600.0,17.1553,17.1906,17.1412,17.1623,71600.0
2009-04-22 10:55:00,24.32,24.37,24.26,24.28,90000.0,17.1623,17.1976,17.12,17.1341,90000.0
2009-04-22 11:00:00,24.28,24.32,24.26,24.26,58600.0,17.1341,17.1623,17.12,17.12,58600.0
2009-04-22 11:05:00,24.26,24.32,24.24,24.31,64600.0,17.12,17.1623,17.1059,17.1553,64600.0
2009-04-22 11:10:00,24.3,24.33,24.27,24.29,68800.0,17.1482,17.1694,17.1271,17.1412,68800.0
2009-04-22 11:15:00,24.29,24.31,24.28,24.3,36800.0,17.1412,17.1553,17.1341,17.1482,36800.0
2009-04-22 11:20:00,24.29,24.3,24.27,24.3,42800.0,17.1412,17.1482,17.1271,17.1482,42800.0
2009-04-22 11:25:00,24.3,24.31,24.25,24.29,52400.0,17.1482,17.1553,17.1129,17.1412,52400.0
2009-04-22 11:30:00,24.3,24.35,24.3,24.32,39000.0,17.1482,17.1835,17.1482,17.1623,39000.0
2009-04-22 11:35:00,24.32,24.37,24.31,24.37,25700.0,17.1623,17.1976,17.1553,17.1976,25700.0
2009-04-22 11:40:00,24.38,24.41,24.35,24.36,46100.0,17.2047,17.2259,17.1835,17.1906,46100.0
2009-04-22 11:45:00,24.36,24.41,24.35,24.39,170500.0,17.1906,17.2259,17.1835,17.2117,170500.0
2009-04-22 11:50:00,24.39,24.43,24.38,24.42,127000.0,17.2117,17.24,17.2047,17.2329,127000.0
2009-04-22 11:55:00,24.42,24.45,24.41,24.45,42300.0,17.2329,17.2541,17.2259,17.2541,42300.0
2009-04-22 12:00:00,24.45,24.46,24.39,24.4,64100.0,17.2541,17.2611,17.2117,17.2188,64100.0
2009-04-22 12:05:00,24.4,24.45,24.4,24.45,58700.0,17.2188,17.2541,17.2188,17.2541,58700.0
2009-04-22 12:10:00,24.45,24.47,24.44,24.47,46300.0,17.2541,17.2682,17.247,17.2682,46300.0
2009-04-22 12:15:00,24.47,24.47,24.45,24.45,42800.0,17.2682,17.2682,17.2541,17.2541,42800.0
2009-04-22 12:20:00,24.46,24.47,24.44,24.47,35100.0,17.2611,17.2682,17.247,17.2682,35100.0
2009-04-22 12:25:00,24.46,24.47,24.39,24.39,49300.0,17.2611,17.2682,17.2117,17.2117,49300.0
2009-04-22 12:30:00,24.38,24.39,24.35,24.35,52700.0,17.2047,17.2117,17.1835,17.1835,52700.0
2009-04-22 12:35:00,24.35,24.35,24.31,24.34,41200.0,17.1835,17.1835,17.1553,17.1765,41200.0
2009-04-22 12:40:00,24.33,24.33,24.21,24.21,51100.0,17.1694,17.1694,17.0847,17.0847,51100.0
2009-04-22 12:45:00,24.2,24.2,24.14,24.17,64900.0,17.0777,17.0777,17.0353,17.0565,64900.0
2009-04-22 12:50:00,24.17,24.18,24.14,24.17,202600.0,17.0565,17.0635,17.0353,17.0565,202600.0
2009-04-22 12:55:00,24.17,24.28,24.17,24.27,240700.0,17.0565,17.1341,17.0565,17.1271,240700.0
2009-04-22 13:00:00,24.27,24.32,24.23,24.27,611000.0,17.1271,17.1623,17.0988,17.1271,611000.0
2009-04-22 13:05:00,24.27,24.3,24.23,24.25,33200.0,17.1271,17.1482,17.0988,17.1129,33200.0
2009-04-22 13:10:00,24.25,24.26,24.17,24.25,47200.0,17.1129,17.12,17.0565,17.1129,47200.0
2009-04-22 13:15:00,24.25,24.3,24.25,24.26,25000.0,17.1129,17.1482,17.1129,17.12,25000.0
2009-04-22 13:20:00,24.29,24.32,24.28,24.31,18400.0,17.1412,17.1623,17.1341,17.1553,18400.0
2009-04-22 13:25:00,24.3,24.36,24.27,24.35,29300.0,17.1482,17.1906,17.1271,17.1835,29300.0
2009-04-22 13:30:00,24.35,24.44,24.33,24.44,41000.0,17.1835,17.247,17.1694,17.247,41000.0
2009-04-22 13:35:00,24.43,24.45,24.41,24.43,28800.0,17.24,17.2541,17.2259,17.24,28800.0
2009-04-22 13:40:00,24.43,24.43,24.41,24.41,15600.0,17.24,17.24,17.2259,17.2259,15600.0
2009-04-22 13:45:00,24.39,24.43,24.36,24.43,43400.0,17.2117,17.24,17.1906,17.24,43400.0
2009-04-22 13:50:00,24.42,24.44,24.42,24.42,11500.0,17.2329,17.247,17.2329,17.2329,11500.0
2009-04-22 13:55:00,24.42,24.42,24.34,24.35,44400.0,17.2329,17.2329,17.1765,17.1835,44400.0
2009-04-22 14:00:00,24.35,24.4,24.34,24.36,44500.0,17.1835,17.2188,17.1765,17.1906,44500.0
2009-04-22 14:05:00,24.35,24.42,24.34,24.4,19700.0,17.1835,17.2329,17.1765,17.2188,19700.0
2009-04-22 14:10:00,24.39,24.43,24.38,24.43,12400.0,17.2117,17.24,17.2047,17.24,12400.0
2009-04-22 14:15:00,24.45,24.49,24.44,24.46,66900.0,17.2541,17.2823,17.247,17.2611,66900.0
2009-04-22 14:20:00,24.46,24.49,24.45,24.45,11800.0,17.2611,17.2823,17.2541,17.2541,11800.0
2009-04-22 14:25:00,24.45,24.49,24.43,24.46,39600.0,17.2541,17.2823,17.24,17.2611,39600.0
2009-04-22 14:30:00,24.48,24.55,24.48,24.52,79700.0,17.2753,17.3247,17.2753,17.3035,79700.0
2009-04-22 14:35:00,24.53,24.61,24.53,24.61,156600.0,17.3105,17.367,17.3105,17.367,156600.0
2009-04-22 14:40:00,24.61,24.63,24.59,24.6,44000.0,17.367,17.3811,17.3529,17.3599,44000.0
2009-04-22 14:45:00,24.61,24.62,24.59,24.61,84900.0,17.367,17.374,17.3529,17.367,84900.0
2009-04-22 14:50:00,24.62,24.64,24.6,24.63,79800.0,17.374,17.3882,17.3599,17.3811,79800.0
2009-04-22 14:55:00,24.63,24.63,24.52,24.55,59900.0,17.3811,17.3811,17.3035,17.3247,59900.0
2009-04-22 15:00:00,24.55,24.61,24.47,24.6,673800.0,17.3247,17.367,17.2682,17.3599,673800.0
2009-04-22 15:05:00,24.6,24.61,24.56,24.6,329100.0,17.3599,17.367,17.3317,17.3599,329100.0
2009-04-22 15:10:00,24.61,24.7,24.61,24.66,94700.0,17.367,17.4305,17.367,17.4023,94700.0
2009-04-22 15:15:00,24.67,24.69,24.52,24.55,234000.0,17.4093,17.4234,17.3035,17.3247,234000.0
2009-04-22 15:20:00,24.56,24.63,24.53,24.56,163500.0,17.3317,17.3811,17.3105,17.3317,163500.0
2009-04-22 15:25:00,24.56,24.58,24.52,24.54,177200.0,17.3317,17.3458,17.3035,17.3176,177200.0
2009-04-22 15:30:00,24.54,24.56,24.5,24.55,135100.0,17.3176,17.3317,17.2894,17.3247,135100.0
2009-04-22 15:35:00,24.55,24.56,24.37,24.39,182100.0,17.3247,17.3317,17.1976,17.2117,182100.0
2009-04-22 15:40:00,24.37,24.43,24.28,24.32,320100.0,17.1976,17.24,17.1341,17.1623,320100.0
2009-04-22 15:45:00,24.31,24.34,24.18,24.23,223800.0,17.1553,17.1765,17.0635,17.0988,223800.0
2009-04-22 15:50:00,24.23,24.27,24.11,24.12,582900.0,17.0988,17.1271,17.0141,17.0212,582900.0
2009-04-22 15:55:00,24.12,24.13,23.94,23.95,867600.0,17.0212,17.0283,16.8942,16.9012,867600.0
2009-04-23 09:30:00,23.99,24.18,23.99,24.11,293600.0,16.9295,17.0635,16.9295,17.0141,293600.0
2009-04-23 09:35:00,24.1,24.1,23.96,24.09,83100.0,17.0071,17.0071,16.9083,17.0,83100.0
2009-04-23 09:40:00,24.08,24.14,24.02,24.09,76700.0,16.993,17.0353,16.9506,17.0,76700.0
2009-04-23 09:45:00,24.08,24.12,24.04,24.1,55600.0,16.993,17.0212,16.9647,17.0071,55600.0
2009-04-23 09:50:00,24.11,24.14,24.04,24.04,68300.0,17.0141,17.0353,16.9647,16.9647,68300.0
2009-04-23 09:55:00,24.05,24.07,24.0,24.04,389300.0,16.9718,16.9859,16.9365,16.9647,389300.0
2009-04-23 10:00:00,24.02,24.04,23.89,23.93,224100.0,16.9506,16.9647,16.8589,16.8871,224100.0
2009-04-23 10:05:00,23.94,23.98,23.91,23.94,53300.0,16.8942,16.9224,16.873,16.8942,53300.0
2009-04-23 10:10:00,23.95,24.01,23.93,23.93,29600.0,16.9012,16.9436,16.8871,16.8871,29600.0
2009-04-23 10:15:00,23.93,23.96,23.91,23.94,51000.0,16.8871,16.9083,16.873,16.8942,51000.0
2009-04-23 10:20:00,23.94,24.02,23.87,24.01,75200.0,16.8942,16.9506,16.8448,16.9436,75200.0
2009-04-23 10:25:00,24.01,24.09,24.0,24.08,46700.0,16.9436,17.0,16.9365,16.993,46700.0
2009-04-23 10:30:00,24.09,24.1,24.06,24.08,45400.0,17.0,17.0071,16.9789,16.993,45400.0
2009-04-23 10:35:00,24.08,24.21,24.08,24.15,93400.0,16.993,17.0847,16.993,17.0424,93400.0
2009-04-23 10:40:00,24.15,24.18,23.99,23.99,453500.0,17.0424,17.0635,16.9295,16.9295,453500.0
2009-04-23 10:45:00,23.99,24.02,23.95,23.99,473400.0,16.9295,16.9506,16.9012,16.9295,473400.0
2009-04-23 10:50:00,23.98,24.02,23.95,23.96,172100.0,16.9224,16.9506,16.9012,16.9083,172100.0
2009-04-23 10:55:00,23.95,23.99,23.9,23.9,25400.0,16.9012,16.9295,16.866,16.866,25400.0
2009-04-23 11:00:00,23.9,23.91,23.86,23.91,426900.0,16.866,16.873,16.8377,16.873,426900.0
2009-04-23 11:05:00,23.9,23.91,23.86,23.86,28800.0,16.866,16.873,16.8377,16.8377,28800.0
2009-04-23 11:10:00,23.85,23.87,23.78,23.79,22300.0,16.8307,16.8448,16.7813,16.7883,22300.0
2009-04-23 11:15:00,23.79,23.79,23.74,23.76,41400.0,16.7883,16.7883,16.753,16.7672,41400.0
2009-04-23 11:20:00,23.75,23.87,23.75,23.81,66100.0,16.7601,16.8448,16.7601,16.8024,66100.0
2009-04-23 11:25:00,23.8,23.85,23.79,23.8,47000.0,16.7954,16.8307,16.7883,16.7954,47000.0
2009-04-23 11:30:00,23.81,23.84,23.76,23.83,59600.0,16.8024,16.8236,16.7672,16.8166,59600.0
2009-04-23 11:35:00,23.83,23.86,23.81,23.82,13700.0,16.8166,16.8377,16.8024,16.8095,13700.0
2009-04-23 11:40:00,23.81,23.83,23.79,23.82,35400.0,16.8024,16.8166,16.7883,16.8095,35400.0
2009-04-23 11:45:00,23.82,23.84,23.8,23.83,50400.0,16.8095,16.8236,16.7954,16.8166,50400.0
2009-04-23 11:50:00,23.83,23.84,23.77,23.77,118800.0,16.8166,16.8236,16.7742,16.7742,118800.0
2009-04-23 11:55:00,23.76,23.77,23.69,23.74,47600.0,16.7672,16.7742,16.7178,16.753,47600.0
2009-04-23 12:00:00,23.74,23.76,23.72,23.75,47100.0,16.753,16.7672,16.7389,16.7601,47100.0
2009-04-23 12:05:00,23.75,23.77,23.73,23.76,55400.0,16.7601,16.7742,16.746,16.7672,55400.0
2009-04-23 12:10:00,23.76,23.86,23.76,23.86,48000.0,16.7672,16.8377,16.7672,16.8377,48000.0
2009-04-23 12:15:00,23.87,23.92,23.87,23.91,114200.0,16.8448,16.8801,16.8448,16.873,114200.0
2009-04-23 12:20:00,23.91,23.92,23.89,23.9,18000.0,16.873,16.8801,16.8589,16.866,18000.0
2009-04-23 12:25:00,23.89,23.92,23.87,23.9,25500.0,16.8589,16.8801,16.8448,16.866,25500.0
2009-04-23 12:30:00,23.9,23.91,23.84,23.85,24500.0,16.866,16.873,16.8236,16.8307,24500.0
2009-04-23 12:35:00,23.86,23.93,23.85,23.93,19900.0,16.8377,16.8871,16.8307,16.8871,19900.0
2009-04-23 12:40:00,23.93,24.0,23.92,23.98,38900.0,16.8871,16.9365,16.8801,16.9224,38900.0
2009-04-23 12:45:00,23.97,23.98,23.95,23.95,8600.0,16.9154,16.9224,16.9012,16.9012,8600.0
2009-04-23 12:50:00,23.95,23.98,23.95,23.98,10700.0,16.9012,16.9224,16.9012,16.9224,10700.0
2009-04-23 12:55:00,23.98,24.02,23.98,24.0,11300.0,16.9224,16.9506,16.9224,16.9365,11300.0
2009-04-23 13:00:00,24.0,24.08,24.0,24.07,28600.0,16.9365,16.993,16.9365,16.9859,28600.0
2009-04-23 13:05:00,24.06,24.11,24.06,24.09,21600.0,16.9789,17.0141,16.9789,17.0,21600.0
2009-04-23 13:10:00,24.09,24.09,24.02,24.04,28400.0,17.0,17.0,16.9506,16.9647,28400.0
2009-04-23 13:15:00,24.05,24.1,24.04,24.09,32800.0,16.9718,17.0071,16.9647,17.0,32800.0
2009-04-23 13:20:00,24.09,24.16,24.08,24.14,21900.0,17.0,17.0494,16.993,17.0353,21900.0
2009-04-23 13:25:00,24.14,24.19,24.14,24.15,45700.0,17.0353,17.0706,17.0353,17.0424,45700.0
2009-04-23 13:30:00,24.15,24.15,24.09,24.09,56100.0,17.0424,17.0424,17.0,17.0,56100.0
2009-04-23 13:35:00,24.09,24.15,24.09,24.12,49800.0,17.0,17.0424,17.0,17.0212,49800.0
2009-04-23 13:40:00,24.13,24.13,24.07,24.08,84400.0,17.0283,17.0283,16.9859,16.993,84400.0
2009-04-23 13:45:00,24.07,24.09,24.0,24.05,46000.0,16.9859,17.0,16.9365,16.9718,46000.0
2009-04-23 13:50:00,24.05,24.05,24.01,24.04,54200.0,16.9718,16.9718,16.9436,16.9647,54200.0
2009-04-23 13:55:00,24.04,24.08,24.04,24.07,22400.0,16.9647,16.993,16.9647,16.9859,22400.0
2009-04-23 14:00:00,24.06,24.06,23.96,24.02,57400.0,16.9789,16.9789,16.9083,16.9506,57400.0
2009-04-23 14:05:00,24.02,24.04,23.96,23.96,12300.0,16.9506,16.9647,16.9083,16.9083,12300.0
2009-04-23 14:10:00,23.97,23.97,23.91,23.95,100200.0,16.9154,16.9154,16.873,16.9012,100200.0
2009-04-23 14:15:00,23.94,24.0,23.91,23.97,140300.0,16.8942,16.9365,16.873,16.9154,140300.0
2009-04-23 14:20:00,23.97,23.98,23.93,23.94,35800.0,16.9154,16.9224,16.8871,16.8942,35800.0
2009-04-23 14:25:00,23.95,24.02,23.94,24.0,47800.0,16.9012,16.9506,16.8942,16.9365,47800.0
2009-04-23 14:30:00,24.0,24.03,24.0,24.01,38900.0,16.9365,16.9577,16.9365,16.9436,38900.0
2009-04-23 14:35:00,24.02,24.11,23.99,24.1,309500.0,16.9506,17.0141,16.9295,17.0071,309500.0
2009-04-23 14:40:00,24.1,24.15,24.08,24.09,224300.0,17.0071,17.0424,16.993,17.0,224300.0
2009-04-23 14:45:00,24.09,24.12,24.07,24.1,118600.0,17.0,17.0212,16.9859,17.0071,118600.0
2009-04-23 14:50:00,24.1,24.1,24.03,24.03,51000.0,17.0071,17.0071,16.9577,16.9577,51000.0
2009-04-23 14:55:00,24.02,24.02,23.93,23.94,87800.0,16.9506,16.9506,16.8871,16.8942,87800.0
2009-04-23 15:00:00,23.95,23.97,23.85,23.92,126300.0,16.9012,16.9154,16.8307,16.8801,126300.0
2009-04-23 15:05:00,23.91,23.92,23.85,23.88,78400.0,16.873,16.8801,16.8307,16.8518,78400.0
2009-04-23 15:10:00,23.87,23.87,23.77,23.79,297300.0,16.8448,16.8448,16.7742,16.7883,297300.0
2009-04-23 15:15:00,23.79,23.79,23.7,23.74,74700.0,16.7883,16.7883,16.7248,16.753,74700.0
2009-04-23 15:20:00,23.74,23.81,23.7,23.8,52200.0,16.753,16.8024,16.7248,16.7954,52200.0
2009-04-23 15:25:00,23.81,23.81,23.73,23.79,48400.0,16.8024,16.8024,16.746,16.7883,48400.0
2009-04-23 15:30:00,23.79,23.84,23.71,23.74,455300.0,16.7883,16.8236,16.7319,16.753,455300.0
2009-04-23 15:35:00,23.73,23.78,23.71,23.77,84800.0,16.746,16.7813,16.7319,16.7742,84800.0
2009-04-23 15:40:00,23.77,23.89,23.77,23.89,304000.0,16.7742,16.8589,16.7742,16.8589,304000.0
2009-04-23 15:45:00,23.9,23.93,23.85,23.93,624500.0,16.866,16.8871,16.8307,16.8871,624500.0
2009-04-23 15:50:00,23.95,24.1,23.93,24.07,937400.0,16.9012,17.0071,16.8871,16.9859,937400.0
2009-04-23 15:55:00,24.07,24.07,24.01,24.01,121100.0,16.9859,16.9859,16.9436,16.9436,121100.0
2009-04-24 09:30:00,24.34,24.39,24.2,24.31,164800.0,17.1765,17.2117,17.0777,17.1553,164800.0
2009-04-24 09:35:00,24.32,24.45,24.29,24.42,277800.0,17.1623,17.2541,17.1412,17.2329,277800.0
2009-04-24 09:40:00,24.41,24.62,24.41,24.62,447200.0,17.2259,17.374,17.2259,17.374,447200.0
2009-04-24 09:45:00,24.63,24.68,24.59,24.67,108800.0,17.3811,17.4164,17.3529,17.4093,108800.0
2009-04-24 09:50:00,24.67,24.79,24.67,24.7,51600.0,17.4093,17.494,17.4093,17.4305,51600.0
2009-04-24 09:55:00,24.68,24.8,24.65,24.79,237500.0,17.4164,17.5011,17.3952,17.494,237500.0
2009-04-24 10:00:00,24.8,24.88,24.77,24.79,132500.0,17.5011,17.5575,17.4799,17.494,132500.0
2009-04-24 10:05:00,24.8,24.83,24.71,24.71,90700.0,17.5011,17.5222,17.4376,17.4376,90700.0
2009-04-24 10:10:00,24.72,24.73,24.64,24.73,77300.0,17.4446,17.4517,17.3882,17.4517,77300.0
2009-04-24 10:15:00,24.73,24.79,24.7,24.76,64100.0,17.4517,17.494,17.4305,17.4728,64100.0
2009-04-24 10:20:00,24.76,24.78,24.7,24.72,46700.0,17.4728,17.487,17.4305,17.4446,46700.0
2009-04-24 10:25:00,24.71,24.76,24.65,24.72,363500.0,17.4376,17.4728,17.3952,17.4446,363500.0
2009-04-24 10:30:00,24.72,24.8,24.7,24.78,58400.0,17.4446,17.5011,17.4305,17.487,58400.0
2009-04-24 10:35:00,24.78,24.81,24.76,24.78,145500.0,17.487,17.5081,17.4728,17.487,145500.0
2009-04-24 10:40:00,24.77,24.81,24.77,24.77,68100.0,17.4799,17.5081,17.4799,17.4799,68100.0
2009-04-24 10:45:00,24.76,24.86,24.76,24.82,52800.0,17.4728,17.5434,17.4728,17.5152,52800.0
2009-04-24 10:50:00,24.83,24.86,24.8,24.85,40800.0,17.5222,17.5434,17.5011,17.5364,40800.0
2009-04-24 10:55:00,24.85,24.89,24.83,24.88,140300.0,17.5364,17.5646,17.5222,17.5575,140300.0
2009-04-24 11:00:00,24.88,24.9,24.83,24.84,128700.0,17.5575,17.5716,17.5222,17.5293,128700.0
2009-04-24 11:05:00,24.83,24.91,24.78,24.87,98200.0,17.5222,17.5787,17.487,17.5505,98200.0
2009-04-24 11:10:00,24.87,24.93,24.86,24.92,61800.0,17.5505,17.5928,17.5434,17.5858,61800.0
2009-04-24 11:15:00,24.92,24.99,24.91,24.94,82600.0,17.5858,17.6352,17.5787,17.5999,82600.0
2009-04-24 11:20:00,24.95,24.95,24.91,24.95,19400.0,17.6069,17.6069,17.5787,17.6069,19400.0
2009-04-24 11:25:00,24.94,24.95,24.88,24.93,324700.0,17.5999,17.6069,17.5575,17.5928,324700.0
2009-04-24 11:30:00,24.94,25.05,24.94,25.04,241700.0,17.5999,17.6775,17.5999,17.6704,241700.0
2009-04-24 11:35:00,25.04,25.06,25.03,25.05,155800.0,17.6704,17.6846,17.6634,17.6775,155800.0
2009-04-24 11:40:00,25.05,25.07,25.0,25.07,134200.0,17.6775,17.6916,17.6422,17.6916,134200.0
2009-04-24 11:45:00,25.07,25.1,25.05,25.07,29200.0,17.6916,17.7128,17.6775,17.6916,29200.0
2009-04-24 11:50:00,25.07,25.11,25.05,25.1,50400.0,17.6916,17.7198,17.6775,17.7128,50400.0
2009-04-24 11:55:00,25.11,25.15,25.11,25.12,54900.0,17.7198,17.7481,17.7198,17.7269,54900.0
2009-04-24 12:00:00,25.13,25.15,25.08,25.12,64900.0,17.7339,17.7481,17.6987,17.7269,64900.0
2009-04-24 12:05:00,25.11,25.13,25.1,25.12,36200.0,17.7198,17.7339,17.7128,17.7269,36200.0
2009-04-24 12:10:00,25.12,25.12,25.09,25.11,24300.0,17.7269,17.7269,17.7057,17.7198,24300.0
2009-04-24 12:15:00,25.12,25.14,25.07,25.09,190800.0,17.7269,17.741,17.6916,17.7057,190800.0
2009-04-24 12:20:00,25.08,25.11,25.07,25.11,17100.0,17.6987,17.7198,17.6916,17.7198,17100.0
2009-04-24 12:25:00,25.1,25.1,25.07,25.09,120400.0,17.7128,17.7128,17.6916,17.7057,120400.0
2009-04-24 12:30:00,25.09,25.12,25.09,25.09,45800.0,17.7057,17.7269,17.7057,17.7057,45800.0
2009-04-24 12:35:00,25.09,25.18,25.08,25.18,160800.0,17.7057,17.7692,17.6987,17.7692,160800.0
2009-04-24 12:40:00,25.18,25.18,25.14,25.17,35700.0,17.7692,17.7692,17.741,17.7622,35700.0
2009-04-24 12:45:00,25.16,25.17,25.11,25.11,25600.0,17.7551,17.7622,17.7198,17.7198,25600.0
2009-04-24 12:50:00,25.11,25.15,25.09,25.12,229600.0,17.7198,17.7481,17.7057,17.7269,229600.0
2009-04-24 12:55:00,25.12,25.17,25.11,25.17,360500.0,17.7269,17.7622,17.7198,17.7622,360500.0
2009-04-24 13:00:00,25.17,25.19,25.16,25.17,39400.0,17.7622,17.7763,17.7551,17.7622,39400.0
2009-04-24 13:05:00,25.18,25.19,25.15,25.18,38600.0,17.7692,17.7763,17.7481,17.7692,38600.0
2009-04-24 13:10:00,25.18,25.18,25.15,25.15,8400.0,17.7692,17.7692,17.7481,17.7481,8400.0
2009-04-24 13:15:00,25.14,25.15,25.13,25.14,30400.0,17.741,17.7481,17.7339,17.741,30400.0
2009-04-24 13:20:00,25.14,25.18,25.14,25.17,12500.0,17.741,17.7692,17.741,17.7622,12500.0
2009-04-24 13:25:00,25.16,25.16,25.08,25.12,52700.0,17.7551,17.7551,17.6987,17.7269,52700.0
2009-04-24 13:30:00,25.12,25.12,25.04,25.06,63300.0,17.7269,17.7269,17.6704,17.6846,63300.0
2009-04-24 13:35:00,25.07,25.07,25.03,25.05,55000.0,17.6916,17.6916,17.6634,17.6775,55000.0
2009-04-24 13:40:00,25.04,25.06,25.04,25.05,16800.0,17.6704,17.6846,17.6704,17.6775,16800.0
2009-04-24 13:45:00,25.06,25.06,25.04,25.05,20500.0,17.6846,17.6846,17.6704,17.6775,20500.0
2009-04-24 13:50:00,25.06,25.06,25.02,25.03,27500.0,17.6846,17.6846,17.6563,17.6634,27500.0
2009-04-24 13:55:00,25.03,25.04,25.01,25.01,9700.0,17.6634,17.6704,17.6493,17.6493,9700.0
2009-04-24 14:00:00,25.01,25.1,24.88,25.0,176300.0,17.6493,17.7128,17.5575,17.6422,176300.0
2009-04-24 14:05:00,25.0,25.09,24.88,24.92,442200.0,17.6422,17.7057,17.5575,17.5858,442200.0
2009-04-24 14:10:00,24.92,24.96,24.74,24.78,526500.0,17.5858,17.614,17.4587,17.487,526500.0
2009-04-24 14:15:00,24.79,24.92,24.78,24.91,138500.0,17.494,17.5858,17.487,17.5787,138500.0
2009-04-24 14:20:00,24.92,24.99,24.86,24.91,87500.0,17.5858,17.6352,17.5434,17.5787,87500.0
2009-04-24 14:25:00,24.9,25.0,24.86,25.0,63100.0,17.5716,17.6422,17.5434,17.6422,63100.0
2009-04-24 14:30:00,25.02,25.07,25.01,25.06,79200.0,17.6563,17.6916,17.6493,17.6846,79200.0
2009-04-24 14:35:00,25.06,25.1,25.03,25.09,75900.0,17.6846,17.7128,17.6634,17.7057,75900.0
2009-04-24 14:40:00,25.09,25.16,25.06,25.15,73400.0,17.7057,17.7551,17.6846,17.7481,73400.0
2009-04-24 14:45:00,25.16,25.2,25.06,25.1,124100.0,17.7551,17.7833,17.6846,17.7128,124100.0
2009-04-24 14:50:00,25.1,25.18,25.1,25.17,76800.0,17.7128,17.7692,17.7128,17.7622,76800.0
2009-04-24 14:55:00,25.17,25.18,25.14,25.18,62000.0,17.7622,17.7692,17.741,17.7692,62000.0
2009-04-24 15:00:00,25.19,25.25,25.16,25.22,197000.0,17.7763,17.8186,17.7551,17.7975,197000.0
2009-04-24 15:05:00,25.22,25.27,25.21,25.25,122900.0,17.7975,17.8327,17.7904,17.8186,122900.0
2009-04-24 15:10:00,25.25,25.25,25.17,25.19,77200.0,17.8186,17.8186,17.7622,17.7763,77200.0
2009-04-24 15:15:00,25.18,25.22,25.17,25.18,190100.0,17.7692,17.7975,17.7622,17.7692,190100.0
2009-04-24 15:20:00,25.18,25.23,25.16,25.23,67000.0,17.7692,17.8045,17.7551,17.8045,67000.0
2009-04-24 15:25:00,25.22,25.23,25.13,25.18,67500.0,17.7975,17.8045,17.7339,17.7692,67500.0
2009-04-24 15:30:00,25.18,25.23,25.16,25.18,127100.0,17.7692,17.8045,17.7551,17.7692,127100.0
2009-04-24 15:35:00,25.18,25.21,25.12,25.2,129100.0,17.7692,17.7904,17.7269,17.7833,129100.0
2009-04-24 15:40:00,25.21,25.28,25.17,25.22,207900.0,17.7904,17.8398,17.7622,17.7975,207900.0
2009-04-24 15:45:00,25.22,25.28,25.22,25.26,217500.0,17.7975,17.8398,17.7975,17.8257,217500.0
2009-04-24 15:50:00,25.26,25.28,25.13,25.13,284400.0,17.8257,17.8398,17.7339,17.7339,284400.0
2009-04-24 15:55:00,25.13,25.13,24.96,25.11,541100.0,17.7339,17.7339,17.614,17.7198,541100.0
2009-04-27 09:30:00,24.7,24.77,24.55,24.65,120300.0,17.4305,17.4799,17.3247,17.3952,120300.0
2009-04-27 09:35:00,24.67,24.72,24.56,24.68,98100.0,17.4093,17.4446,17.3317,17.4164,98100.0
2009-04-27 09:40:00,24.7,24.71,24.55,24.62,118900.0,17.4305,17.4376,17.3247,17.374,118900.0
2009-04-27 09:45:00,24.63,24.71,24.62,24.71,86700.0,17.3811,17.4376,17.374,17.4376,86700.0
2009-04-27 09:50:00,24.72,24.84,24.68,24.82,278200.0,17.4446,17.5293,17.4164,17.5152,278200.0
2009-04-27 09:55:00,24.83,24.83,24.73,24.73,45200.0,17.5222,17.5222,17.4517,17.4517,45200.0
2009-04-27 10:00:00,24.74,24.76,24.69,24.7,57100.0,17.4587,17.4728,17.4234,17.4305,57100.0
2009-04-27 10:05:00,24.7,24.71,24.6,24.61,277600.0,17.4305,17.4376,17.3599,17.367,277600.0
2009-04-27 10:10:00,24.62,24.62,24.5,24.56,274900.0,17.374,17.374,17.2894,17.3317,274900.0
2009-04-27 10:15:00,24.55,24.74,24.49,24.73,334500.0,17.3247,17.4587,17.2823,17.4517,334500.0
2009-04-27 10:20:00,24.74,24.74,24.64,24.71,64600.0,17.4587,17.4587,17.3882,17.4376,64600.0
2009-04-27 10:25:00,24.73,24.73,24.69,24.7,41500.0,17.4517,17.4517,17.4234,17.4305,41500.0
2009-04-27 10:30:00,24.69,24.69,24.61,24.61,35300.0,17.4234,17.4234,17.367,17.367,35300.0
2009-04-27 10:35:00,24.62,24.74,24.61,24.72,43000.0,17.374,17.4587,17.367,17.4446,43000.0
2009-04-27 10:40:00,24.73,24.79,24.68,24.77,42600.0,17.4517,17.494,17.4164,17.4799,42600.0
2009-04-27 10:45:00,24.77,24.8,24.77,24.78,27700.0,17.4799,17.5011,17.4799,17.487,27700.0
2009-04-27 10:50:00,24.78,24.79,24.71,24.77,24400.0,17.487,17.494,17.4376,17.4799,24400.0
2009-04-27 10:55:00,24.76,24.82,24.76,24.82,19000.0,17.4728,17.5152,17.4728,17.5152,19000.0
2009-04-27 11:00:00,24.82,24.9,24.81,24.88,247800.0,17.5152,17.5716,17.5081,17.5575,247800.0
2009-04-27 11:05:00,24.88,24.92,24.85,24.91,52800.0,17.5575,17.5858,17.5364,17.5787,52800.0
2009-04-27 11:10:00,24.91,24.91,24.85,24.88,37800.0,17.5787,17.5787,17.5364,17.5575,37800.0
2009-04-27 11:15:00,24.88,24.88,24.75,24.76,22900.0,17.5575,17.5575,17.4658,17.4728,22900.0
2009-04-27 11:20:00,24.77,24.81,24.75,24.78,39300.0,17.4799,17.5081,17.4658,17.487,39300.0
2009-04-27 11:25:00,24.77,24.81,24.77,24.8,19900.0,17.4799,17.5081,17.4799,17.5011,19900.0
2009-04-27 11:30:00,24.81,24.81,24.73,24.75,16500.0,17.5081,17.5081,17.4517,17.4658,16500.0
2009-04-27 11:35:00,24.75,24.82,24.75,24.78,31900.0,17.4658,17.5152,17.4658,17.487,31900.0
2009-04-27 11:40:00,24.78,24.79,24.7,24.73,223800.0,17.487,17.494,17.4305,17.4517,223800.0
2009-04-27 11:45:00,24.73,24.88,24.72,24.86,303900.0,17.4517,17.5575,17.4446,17.5434,303900.0
2009-04-27 11:50:00,24.86,24.86,24.83,24.84,17500.0,17.5434,17.5434,17.5222,17.5293,17500.0
2009-04-27 11:55:00,24.83,24.84,24.79,24.8,199500.0,17.5222,17.5293,17.494,17.5011,199500.0
2009-04-27 12:00:00,24.8,24.85,24.79,24.85,38300.0,17.5011,17.5364,17.494,17.5364,38300.0
2009-04-27 12:05:00,24.84,24.85,24.8,24.8,13400.0,17.5293,17.5364,17.5011,17.5011,13400.0
2009-04-27 12:10:00,24.79,24.79,24.76,24.79,16100.0,17.494,17.494,17.4728,17.494,16100.0
2009-04-27 12:15:00,24.78,24.78,24.76,24.76,9200.0,17.487,17.487,17.4728,17.4728,9200.0
2009-04-27 12:20:00,24.75,24.76,24.74,24.76,7600.0,17.4658,17.4728,17.4587,17.4728,7600.0
2009-04-27 12:25:00,24.75,24.75,24.72,24.74,9300.0,17.4658,17.4658,17.4446,17.4587,9300.0
2009-04-27 12:30:00,24.74,24.74,24.73,24.73,9300.0,17.4587,17.4587,17.4517,17.4517,9300.0
2009-04-27 12:35:00,24.72,24.72,24.69,24.72,15800.0,17.4446,17.4446,17.4234,17.4446,15800.0
2009-04-27 12:40:00,24.72,24.73,24.66,24.66,14700.0,17.4446,17.4517,17.4023,17.4023,14700.0
2009-04-27 12:45:00,24.65,24.65,24.6,24.62,24200.0,17.3952,17.3952,17.3599,17.374,24200.0
2009-04-27 12:50:00,24.6,24.62,24.58,24.61,11700.0,17.3599,17.374,17.3458,17.367,11700.0
2009-04-27 12:55:00,24.62,24.65,24.61,24.64,19800.0,17.374,17.3952,17.367,17.3882,19800.0
2009-04-27 13:00:00,24.64,24.64,24.56,24.57,248000.0,17.3882,17.3882,17.3317,17.3388,248000.0
2009-04-27 13:05:00,24.58,24.58,24.53,24.57,26500.0,17.3458,17.3458,17.3105,17.3388,26500.0
2009-04-27 13:10:00,24.57,24.61,24.57,24.6,21400.0,17.3388,17.367,17.3388,17.3599,21400.0
2009-04-27 13:15:00,24.6,24.6,24.52,24.52,20700.0,17.3599,17.3599,17.3035,17.3035,20700.0
2009-04-27 13:20:00,24.51,24.51,24.47,24.47,154900.0,17.2964,17.2964,17.2682,17.2682,154900.0
2009-04-27 13:25:00,24.47,24.49,24.46,24.46,11400.0,17.2682,17.2823,17.2611,17.2611,11400.0
2009-04-27 13:30:00,24.46,24.47,24.41,24.47,30600.0,17.2611,17.2682,17.2259,17.2682,30600.0
2009-04-27 13:35:00,24.46,24.47,24.43,24.44,17000.0,17.2611,17.2682,17.24,17.247,17000.0
2009-04-27 13:40:00,24.44,24.5,24.43,24.48,25200.0,17.247,17.2894,17.24,17.2753,25200.0
2009-04-27 13:45:00,24.48,24.49,24.4,24.42,60300.0,17.2753,17.2823,17.2188,17.2329,60300.0
2009-04-27 13:50:00,24.41,24.42,24.33,24.36,235600.0,17.2259,17.2329,17.1694,17.1906,235600.0
2009-04-27 13:55:00,24.35,24.38,24.33,24.38,20700.0,17.1835,17.2047,17.1694,17.2047,20700.0
2009-04-27 14:00:00,24.38,24.38,24.31,24.35,32000.0,17.2047,17.2047,17.1553,17.1835,32000.0
2009-04-27 14:05:00,24.36,24.4,24.35,24.35,39500.0,17.1906,17.2188,17.1835,17.1835,39500.0
2009-04-27 14:10:00,24.35,24.44,24.35,24.4,23300.0,17.1835,17.247,17.1835,17.2188,23300.0
2009-04-27 14:15:00,24.4,24.42,24.35,24.41,39000.0,17.2188,17.2329,17.1835,17.2259,39000.0
2009-04-27 14:20:00,24.41,24.45,24.4,24.45,33400.0,17.2259,17.2541,17.2188,17.2541,33400.0
2009-04-27 14:25:00,24.44,24.46,24.39,24.46,47300.0,17.247,17.2611,17.2117,17.2611,47300.0
2009-04-27 14:30:00,24.46,24.51,24.46,24.51,40300.0,17.2611,17.2964,17.2611,17.2964,40300.0
2009-04-27 14:35:00,24.52,24.55,24.5,24.54,34400.0,17.3035,17.3247,17.2894,17.3176,34400.0
2009-04-27 14:40:00,24.54,24.56,24.51,24.53,26800.0,17.3176,17.3317,17.2964,17.3105,26800.0
2009-04-27 14:45:00,24.53,24.53,24.49,24.52,12600.0,17.3105,17.3105,17.2823,17.3035,12600.0
2009-04-27 14:50:00,24.52,24.56,24.49,24.49,42100.0,17.3035,17.3317,17.2823,17.2823,42100.0
2009-04-27 14:55:00,24.5,24.54,24.5,24.53,119600.0,17.2894,17.3176,17.2894,17.3105,119600.0
2009-04-27 15:00:00,24.53,24.55,24.48,24.51,31300.0,17.3105,17.3247,17.2753,17.2964,31300.0
2009-04-27 15:05:00,24.51,24.51,24.44,24.49,34000.0,17.2964,17.2964,17.247,17.2823,34000.0
2009-04-27 15:10:00,24.49,24.53,24.48,24.5,20600.0,17.2823,17.3105,17.2753,17.2894,20600.0
2009-04-27 15:15:00,24.51,24.64,24.5,24.63,44100.0,17.2964,17.3882,17.2894,17.3811,44100.0
2009-04-27 15:20:00,24.63,24.69,24.62,24.62,380400.0,17.3811,17.4234,17.374,17.374,380400.0
2009-04-27 15:25:00,24.61,24.61,24.55,24.58,36900.0,17.367,17.367,17.3247,17.3458,36900.0
2009-04-27 15:30:00,24.58,24.58,24.52,24.55,362100.0,17.3458,17.3458,17.3035,17.3247,362100.0
2009-04-27 15:35:00,24.55,24.57,24.52,24.55,69400.0,17.3247,17.3388,17.3035,17.3247,69400.0
2009-04-27 15:40:00,24.54,24.67,24.52,24.67,165000.0,17.3176,17.4093,17.3035,17.4093,165000.0
2009-04-27 15:45:00,24.66,24.71,24.62,24.68,240600.0,17.4023,17.4376,17.374,17.4164,240600.0
2009-04-27 15:50:00,24.67,24.69,24.57,24.66,236600.0,17.4093,17.4234,17.3388,17.4023,236600.0
2009-04-27 15:55:00,24.65,24.67,24.57,24.58,286200.0,17.3952,17.4093,17.3388,17.3458,286200.0
2009-04-28 09:30:00,24.11,24.28,24.05,24.1,174100.0,17.0141,17.1341,16.9718,17.0071,174100.0
2009-04-28 09:35:00,24.09,24.25,24.08,24.23,334900.0,17.0,17.1129,16.993,17.0988,334900.0
2009-04-28 09:40:00,24.23,24.23,24.11,24.16,129700.0,17.0988,17.0988,17.0141,17.0494,129700.0
2009-04-28 09:45:00,24.16,24.19,24.11,24.18,323700.0,17.0494,17.0706,17.0141,17.0635,323700.0
2009-04-28 09:50:00,24.18,24.29,24.18,24.29,69900.0,17.0635,17.1412,17.0635,17.1412,69900.0
2009-04-28 09:55:00,24.28,24.44,24.28,24.37,743800.0,17.1341,17.247,17.1341,17.1976,743800.0
2009-04-28 10:00:00,24.39,24.58,24.38,24.53,340900.0,17.2117,17.3458,17.2047,17.3105,340900.0
2009-04-28 10:05:00,24.53,24.55,24.5,24.52,217000.0,17.3105,17.3247,17.2894,17.3035,217000.0
2009-04-28 10:10:00,24.52,24.54,24.4,24.45,88500.0,17.3035,17.3176,17.2188,17.2541,88500.0
2009-04-28 10:15:00,24.45,24.51,24.41,24.49,50300.0,17.2541,17.2964,17.2259,17.2823,50300.0
2009-04-28 10:20:00,24.48,24.57,24.48,24.54,67300.0,17.2753,17.3388,17.2753,17.3176,67300.0
2009-04-28 10:25:00,24.54,24.57,24.52,24.55,31600.0,17.3176,17.3388,17.3035,17.3247,31600.0
2009-04-28 10:30:00,24.55,24.57,24.44,24.47,62400.0,17.3247,17.3388,17.247,17.2682,62400.0
2009-04-28 10:35:00,24.47,24.52,24.47,24.52,88300.0,17.2682,17.3035,17.2682,17.3035,88300.0
2009-04-28 10:40:00,24.52,24.63,24.51,24.6,287700.0,17.3035,17.3811,17.2964,17.3599,287700.0
2009-04-28 10:45:00,24.61,24.62,24.56,24.57,208500.0,17.367,17.374,17.3317,17.3388,208500.0
2009-04-28 10:50:00,24.58,24.59,24.52,24.54,83300.0,17.3458,17.3529,17.3035,17.3176,83300.0
2009-04-28 10:55:00,24.53,24.53,24.49,24.51,40300.0,17.3105,17.3105,17.2823,17.2964,40300.0
2009-04-28 11:00:00,24.51,24.57,24.51,24.56,106000.0,17.2964,17.3388,17.2964,17.3317,106000.0
2009-04-28 11:05:00,24.56,24.56,24.47,24.49,217400.0,17.3317,17.3317,17.2682,17.2823,217400.0
2009-04-28 11:10:00,24.49,24.51,24.43,24.43,35700.0,17.2823,17.2964,17.24,17.24,35700.0
2009-04-28 11:15:00,24.44,24.45,24.43,24.45,37400.0,17.247,17.2541,17.24,17.2541,37400.0
2009-04-28 11:20:00,24.45,24.45,24.41,24.41,58600.0,17.2541,17.2541,17.2259,17.2259,58600.0
2009-04-28 11:25:00,24.42,24.45,24.39,24.39,38900.0,17.2329,17.2541,17.2117,17.2117,38900.0
2009-04-28 11:30:00,24.4,24.41,24.37,24.41,42800.0,17.2188,17.2259,17.1976,17.2259,42800.0
2009-04-28 11:35:00,24.41,24.42,24.39,24.4,17700.0,17.2259,17.2329,17.2117,17.2188,17700.0
2009-04-28 11:40:00,24.41,24.42,24.4,24.4,14100.0,17.2259,17.2329,17.2188,17.2188,14100.0
2009-04-28 11:45:00,24.4,24.4,24.32,24.32,29400.0,17.2188,17.2188,17.1623,17.1623,29400.0
2009-04-28 11:50:00,24.31,24.31,24.25,24.26,316800.0,17.1553,17.1553,17.1129,17.12,316800.0
2009-04-28 11:55:00,24.26,24.31,24.26,24.3,51700.0,17.12,17.1553,17.12,17.1482,51700.0
2009-04-28 12:00:00,24.29,24.41,24.29,24.41,295900.0,17.1412,17.2259,17.1412,17.2259,295900.0
2009-04-28 12:05:00,24.41,24.41,24.37,24.38,20700.0,17.2259,17.2259,17.1976,17.2047,20700.0
2009-04-28 12:10:00,24.39,24.39,24.36,24.37,11700.0,17.2117,17.2117,17.1906,17.1976,11700.0
2009-04-28 12:15:00,24.37,24.39,24.36,24.38,15700.0,17.1976,17.2117,17.1906,17.2047,15700.0
2009-04-28 12:20:00,24.4,24.46,24.39,24.46,18800.0,17.2188,17.2611,17.2117,17.2611,18800.0
2009-04-28 12:25:00,24.45,24.46,24.44,24.45,7300.0,17.2541,17.2611,17.247,17.2541,7300.0
2009-04-28 12:30:00,24.45,24.45,24.43,24.45,16300.0,17.2541,17.2541,17.24,17.2541,16300.0
2009-04-28 12:35:00,24.45,24.45,24.38,24.38,34700.0,17.2541,17.2541,17.2047,17.2047,34700.0
2009-04-28 12:40:00,24.38,24.4,24.37,24.4,16600.0,17.2047,17.2188,17.1976,17.2188,16600.0
2009-04-28 12:45:00,24.41,24.41,24.4,24.41,10900.0,17.2259,17.2259,17.2188,17.2259,10900.0
2009-04-28 12:50:00,24.41,24.41,24.38,24.39,8200.0,17.2259,17.2259,17.2047,17.2117,8200.0
2009-04-28 12:55:00,24.39,24.41,24.39,24.4,10100.0,17.2117,17.2259,17.2117,17.2188,10100.0
2009-04-28 13:00:00,24.41,24.48,24.41,24.48,14400.0,17.2259,17.2753,17.2259,17.2753,14400.0
2009-04-28 13:05:00,24.48,24.48,24.34,24.34,297800.0,17.2753,17.2753,17.1765,17.1765,297800.0
2009-04-28 13:10:00,24.35,24.37,24.33,24.37,32100.0,17.1835,17.1976,17.1694,17.1976,32100.0
2009-04-28 13:15:00,24.37,24.42,24.37,24.4,24800.0,17.1976,17.2329,17.1976,17.2188,24800.0
2009-04-28 13:20:00,24.4,24.43,24.37,24.37,34500.0,17.2188,17.24,17.1976,17.1976,34500.0
2009-04-28 13:25:00,24.37,24.4,24.33,24.39,191200.0,17.1976,17.2188,17.1694,17.2117,191200.0
2009-04-28 13:30:00,24.38,24.49,24.38,24.48,145600.0,17.2047,17.2823,17.2047,17.2753,145600.0
2009-04-28 13:35:00,24.48,24.51,24.48,24.5,111100.0,17.2753,17.2964,17.2753,17.2894,111100.0
2009-04-28 13:40:00,24.5,24.53,24.44,24.47,43300.0,17.2894,17.3105,17.247,17.2682,43300.0
2009-04-28 13:45:00,24.47,24.5,24.46,24.48,36700.0,17.2682,17.2894,17.2611,17.2753,36700.0
2009-04-28 13:50:00,24.48,24.48,24.4,24.43,47200.0,17.2753,17.2753,17.2188,17.24,47200.0
2009-04-28 13:55:00,24.44,24.46,24.4,24.41,182500.0,17.247,17.2611,17.2188,17.2259,182500.0
2009-04-28 14:00:00,24.42,24.5,24.42,24.47,99200.0,17.2329,17.2894,17.2329,17.2682,99200.0
2009-04-28 14:05:00,24.46,24.47,24.42,24.45,25300.0,17.2611,17.2682,17.2329,17.2541,25300.0
2009-04-28 14:10:00,24.46,24.48,24.45,24.46,202500.0,17.2611,17.2753,17.2541,17.2611,202500.0
2009-04-28 14:15:00,24.47,24.47,24.42,24.46,57800.0,17.2682,17.2682,17.2329,17.2611,57800.0
2009-04-28 14:20:00,24.45,24.61,24.45,24.61,371400.0,17.2541,17.367,17.2541,17.367,371400.0
2009-04-28 14:25:00,24.61,24.61,24.58,24.59,21900.0,17.367,17.367,17.3458,17.3529,21900.0
2009-04-28 14:30:00,24.59,24.66,24.59,24.65,92200.0,17.3529,17.4023,17.3529,17.3952,92200.0
2009-04-28 14:35:00,24.66,24.67,24.65,24.66,185400.0,17.4023,17.4093,17.3952,17.4023,185400.0
2009-04-28 14:40:00,24.66,24.69,24.65,24.69,26900.0,17.4023,17.4234,17.3952,17.4234,26900.0
2009-04-28 14:45:00,24.69,24.69,24.61,24.62,181300.0,17.4234,17.4234,17.367,17.374,181300.0
2009-04-28 14:50:00,24.62,24.69,24.61,24.67,188900.0,17.374,17.4234,17.367,17.4093,188900.0
2009-04-28 14:55:00,24.67,24.67,24.62,24.63,20300.0,17.4093,17.4093,17.374,17.3811,20300.0
2009-04-28 15:00:00,24.63,24.68,24.63,24.64,78600.0,17.3811,17.4164,17.3811,17.3882,78600.0
2009-04-28 15:05:00,24.64,24.66,24.57,24.66,124000.0,17.3882,17.4023,17.3388,17.4023,124000.0
2009-04-28 15:10:00,24.66,24.68,24.6,24.6,184100.0,17.4023,17.4164,17.3599,17.3599,184100.0
2009-04-28 15:15:00,24.59,24.62,24.55,24.55,53000.0,17.3529,17.374,17.3247,17.3247,53000.0
2009-04-28 15:20:00,24.54,24.58,24.53,24.53,45800.0,17.3176,17.3458,17.3105,17.3105,45800.0
2009-04-28 15:25:00,24.52,24.55,24.46,24.46,174600.0,17.3035,17.3247,17.2611,17.2611,174600.0
2009-04-28 15:30:00,24.45,24.46,24.37,24.43,513200.0,17.2541,17.2611,17.1976,17.24,513200.0
2009-04-28 15:35:00,24.43,24.47,24.41,24.44,111700.0,17.24,17.2682,17.2259,17.247,111700.0
2009-04-28 15:40:00,24.45,24.45,24.35,24.37,150400.0,17.2541,17.2541,17.1835,17.1976,150400.0
2009-04-28 15:45:00,24.38,24.41,24.36,24.38,108100.0,17.2047,17.2259,17.1906,17.2047,108100.0
2009-04-28 15:50:00,24.38,24.4,24.35,24.39,197100.0,17.2047,17.2188,17.1835,17.2117,197100.0
2009-04-28 15:55:00,24.39,24.42,24.35,24.35,210300.0,17.2117,17.2329,17.1835,17.1835,210300.0
2009-04-29 09:30:00,24.64,24.78,24.64,24.72,40900.0,17.3882,17.487,17.3882,17.4446,40900.0
2009-04-29 09:35:00,24.73,24.81,24.7,24.81,65100.0,17.4517,17.5081,17.4305,17.5081,65100.0
2009-04-29 09:40:00,24.81,24.84,24.79,24.82,111600.0,17.5081,17.5293,17.494,17.5152,111600.0
2009-04-29 09:45:00,24.84,24.9,24.84,24.88,189200.0,17.5293,17.5716,17.5293,17.5575,189200.0
2009-04-29 09:50:00,24.88,24.95,24.84,24.94,191200.0,17.5575,17.6069,17.5293,17.5999,191200.0
2009-04-29 09:55:00,24.94,24.96,24.89,24.9,202700.0,17.5999,17.614,17.5646,17.5716,202700.0
2009-04-29 10:00:00,24.93,24.94,24.84,24.85,108200.0,17.5928,17.5999,17.5293,17.5364,108200.0
2009-04-29 10:05:00,24.85,24.88,24.79,24.87,72100.0,17.5364,17.5575,17.494,17.5505,72100.0
2009-04-29 10:10:00,24.87,24.88,24.81,24.83,70000.0,17.5505,17.5575,17.5081,17.5222,70000.0
2009-04-29 10:15:00,24.83,24.88,24.83,24.87,76300.0,17.5222,17.5575,17.5222,17.5505,76300.0
2009-04-29 10:20:00,24.88,24.91,24.86,24.88,82500.0,17.5575,17.5787,17.5434,17.5575,82500.0
2009-04-29 10:25:00,24.88,24.93,24.88,24.92,47800.0,17.5575,17.5928,17.5575,17.5858,47800.0
2009-04-29 10:30:00,24.92,24.98,24.91,24.93,102900.0,17.5858,17.6281,17.5787,17.5928,102900.0
2009-04-29 10:35:00,24.92,24.95,24.89,24.95,31800.0,17.5858,17.6069,17.5646,17.6069,31800.0
2009-04-29 10:40:00,24.95,25.04,24.94,25.03,51100.0,17.6069,17.6704,17.5999,17.6634,51100.0
2009-04-29 10:45:00,25.03,25.05,25.0,25.01,55600.0,17.6634,17.6775,17.6422,17.6493,55600.0
2009-04-29 10:50:00,25.02,25.02,24.95,24.97,70200.0,17.6563,17.6563,17.6069,17.621,70200.0
2009-04-29 10:55:00,24.97,25.0,24.96,25.0,59200.0,17.621,17.6422,17.614,17.6422,59200.0
2009-04-29 11:00:00,25.01,25.02,24.93,24.93,24000.0,17.6493,17.6563,17.5928,17.5928,24000.0
2009-04-29 11:05:00,24.91,24.95,24.9,24.91,29700.0,17.5787,17.6069,17.5716,17.5787,29700.0
2009-04-29 11:10:00,24.91,24.94,24.91,24.94,54400.0,17.5787,17.5999,17.5787,17.5999,54400.0
2009-04-29 11:15:00,24.95,24.98,24.94,24.98,18600.0,17.6069,17.6281,17.5999,17.6281,18600.0
2009-04-29 11:20:00,24.98,25.04,24.97,25.03,68000.0,17.6281,17.6704,17.621,17.6634,68000.0
2009-04-29 11:25:00,25.03,25.04,24.97,24.99,296600.0,17.6634,17.6704,17.621,17.6352,296600.0
2009-04-29 11:30:00,24.99,25.0,24.92,24.93,277300.0,17.6352,17.6422,17.5858,17.5928,277300.0
2009-04-29 11:35:00,24.92,24.99,24.91,24.97,74700.0,17.5858,17.6352,17.5787,17.621,74700.0
2009-04-29 11:40:00,24.96,24.97,24.92,24.92,230900.0,17.614,17.621,17.5858,17.5858,230900.0
2009-04-29 11:45:00,24.93,24.97,24.93,24.97,16300.0,17.5928,17.621,17.5928,17.621,16300.0
2009-04-29 11:50:00,24.96,25.0,24.96,24.98,12600.0,17.614,17.6422,17.614,17.6281,12600.0
2009-04-29 11:55:00,24.98,24.99,24.96,24.96,12700.0,17.6281,17.6352,17.614,17.614,12700.0
2009-04-29 12:00:00,24.96,25.0,24.96,24.99,11200.0,17.614,17.6422,17.614,17.6352,11200.0
2009-04-29 12:05:00,24.98,25.01,24.97,24.98,48500.0,17.6281,17.6493,17.621,17.6281,48500.0
2009-04-29 12:10:00,24.97,24.98,24.96,24.96,16400.0,17.621,17.6281,17.614,17.614,16400.0
2009-04-29 12:15:00,24.96,24.99,24.94,24.94,26800.0,17.614,17.6352,17.5999,17.5999,26800.0
2009-04-29 12:20:00,24.94,24.96,24.91,24.95,15700.0,17.5999,17.614,17.5787,17.6069,15700.0
2009-04-29 12:25:00,24.95,24.97,24.92,24.95,32200.0,17.6069,17.621,17.5858,17.6069,32200.0
2009-04-29 12:30:00,24.96,24.97,24.93,24.95,18800.0,17.614,17.621,17.5928,17.6069,18800.0
2009-04-29 12:35:00,24.94,24.95,24.93,24.94,14100.0,17.5999,17.6069,17.5928,17.5999,14100.0
2009-04-29 12:40:00,24.93,24.95,24.92,24.92,7600.0,17.5928,17.6069,17.5858,17.5858,7600.0
2009-04-29 12:45:00,24.92,24.93,24.89,24.9,30400.0,17.5858,17.5928,17.5646,17.5716,30400.0
2009-04-29 12:50:00,24.91,24.92,24.9,24.92,5700.0,17.5787,17.5858,17.5716,17.5858,5700.0
2009-04-29 12:55:00,24.92,24.92,24.91,24.91,21100.0,17.5858,17.5858,17.5787,17.5787,21100.0
2009-04-29 13:00:00,24.91,24.92,24.91,24.92,16600.0,17.5787,17.5858,17.5787,17.5858,16600.0
2009-04-29 13:05:00,24.92,24.93,24.91,24.91,6600.0,17.5858,17.5928,17.5787,17.5787,6600.0
2009-04-29 13:10:00,24.91,24.92,24.91,24.92,8000.0,17.5787,17.5858,17.5787,17.5858,8000.0
2009-04-29 13:15:00,24.92,24.93,24.91,24.91,30300.0,17.5858,17.5928,17.5787,17.5787,30300.0
2009-04-29 13:20:00,24.91,24.97,24.91,24.95,32600.0,17.5787,17.621,17.5787,17.6069,32600.0
2009-04-29 13:25:00,24.96,25.0,24.95,24.99,44400.0,17.614,17.6422,17.6069,17.6352,44400.0
2009-04-29 13:30:00,25.0,25.01,24.98,25.01,31800.0,17.6422,17.6493,17.6281,17.6493,31800.0
2009-04-29 13:35:00,25.01,25.01,24.98,24.99,36800.0,17.6493,17.6493,17.6281,17.6352,36800.0
2009-04-29 13:40:00,24.99,25.01,24.99,25.01,66400.0,17.6352,17.6493,17.6352,17.6493,66400.0
2009-04-29 13:45:00,25.01,25.03,25.01,25.01,21200.0,17.6493,17.6634,17.6493,17.6493,21200.0
2009-04-29 13:50:00,25.02,25.03,25.01,25.02,13700.0,17.6563,17.6634,17.6493,17.6563,13700.0
2009-04-29 13:55:00,25.03,25.04,25.02,25.03,16300.0,17.6634,17.6704,17.6563,17.6634,16300.0
2009-04-29 14:00:00,25.03,25.04,24.97,24.97,224500.0,17.6634,17.6704,17.621,17.621,224500.0
2009-04-29 14:05:00,24.97,25.05,24.97,25.02,90500.0,17.621,17.6775,17.621,17.6563,90500.0
2009-04-29 14:10:00,25.03,25.05,25.0,25.01,32400.0,17.6634,17.6775,17.6422,17.6493,32400.0
2009-04-29 14:15:00,25.01,25.08,24.92,24.94,102400.0,17.6493,17.6987,17.5858,17.5999,102400.0
2009-04-29 14:20:00,24.95,25.02,24.9,24.91,107200.0,17.6069,17.6563,17.5716,17.5787,107200.0
2009-04-29 14:25:00,24.91,25.06,24.9,25.02,95400.0,17.5787,17.6846,17.5716,17.6563,95400.0
2009-04-29 14:30:00,25.04,25.2,25.02,25.18,92600.0,17.6704,17.7833,17.6563,17.7692,92600.0
2009-04-29 14:35:00,25.19,25.19,25.13,25.13,37800.0,17.7763,17.7763,17.7339,17.7339,37800.0
2009-04-29 14:40:00,25.14,25.16,25.05,25.08,64200.0,17.741,17.7551,17.6775,17.6987,64200.0
2009-04-29 14:45:00,25.09,25.15,25.03,25.07,78600.0,17.7057,17.7481,17.6634,17.6916,78600.0
2009-04-29 14:50:00,25.08,25.12,25.04,25.05,52400.0,17.6987,17.7269,17.6704,17.6775,52400.0
2009-04-29 14:55:00,25.05,25.14,25.05,25.14,43500.0,17.6775,17.741,17.6775,17.741,43500.0
2009-04-29 15:00:00,25.14,25.14,25.07,25.11,75800.0,17.741,17.741,17.6916,17.7198,75800.0
2009-04-29 15:05:00,25.11,25.15,25.05,25.09,47500.0,17.7198,17.7481,17.6775,17.7057,47500.0
2009-04-29 15:10:00,25.09,25.11,25.04,25.09,48700.0,17.7057,17.7198,17.6704,17.7057,48700.0
2009-04-29 15:15:00,25.09,25.09,24.99,25.01,173700.0,17.7057,17.7057,17.6352,17.6493,173700.0
2009-04-29 15:20:00,25.01,25.03,24.95,24.95,65600.0,17.6493,17.6634,17.6069,17.6069,65600.0
2009-04-29 15:25:00,24.96,24.96,24.88,24.89,191000.0,17.614,17.614,17.5575,17.5646,191000.0
2009-04-29 15:30:00,24.89,24.94,24.83,24.94,193200.0,17.5646,17.5999,17.5222,17.5999,193200.0
2009-04-29 15:35:00,24.94,25.0,24.92,24.99,143800.0,17.5999,17.6422,17.5858,17.6352,143800.0
2009-04-29 15:40:00,24.99,25.03,24.97,24.98,157100.0,17.6352,17.6634,17.621,17.6281,157100.0
2009-04-29 15:45:00,24.98,24.99,24.82,24.86,299500.0,17.6281,17.6352,17.5152,17.5434,299500.0
2009-04-29 15:50:00,24.86,24.9,24.84,24.84,198000.0,17.5434,17.5716,17.5293,17.5293,198000.0
2009-04-29 15:55:00,24.84,24.96,24.84,24.93,239000.0,17.5293,17.614,17.5293,17.5928,239000.0
2009-04-30 09:30:00,25.52,25.66,25.5,25.61,202600.0,18.0092,18.108,17.9951,18.0727,202600.0
2009-04-30 09:35:00,25.6,25.69,25.6,25.69,118200.0,18.0656,18.1291,18.0656,18.1291,118200.0
2009-04-30 09:40:00,25.69,25.84,25.69,25.84,191600.0,18.1291,18.235,18.1291,18.235,191600.0
2009-04-30 09:45:00,25.84,25.84,25.66,25.71,136000.0,18.235,18.235,18.108,18.1432,136000.0
2009-04-30 09:50:00,25.7,25.8,25.69,25.76,132100.0,18.1362,18.2068,18.1291,18.1785,132100.0
2009-04-30 09:55:00,25.77,25.77,25.67,25.71,102300.0,18.1856,18.1856,18.115,18.1432,102300.0
2009-04-30 10:00:00,25.71,25.75,25.68,25.73,78000.0,18.1432,18.1715,18.1221,18.1574,78000.0
2009-04-30 10:05:00,25.74,25.83,25.74,25.79,102800.0,18.1644,18.2279,18.1644,18.1997,102800.0
2009-04-30 10:10:00,25.79,25.84,25.77,25.81,143100.0,18.1997,18.235,18.1856,18.2138,143100.0
2009-04-30 10:15:00,25.82,25.86,25.8,25.82,133100.0,18.2209,18.2491,18.2068,18.2209,133100.0
2009-04-30 10:20:00,25.82,25.82,25.75,25.77,64100.0,18.2209,18.2209,18.1715,18.1856,64100.0
2009-04-30 10:25:00,25.78,25.84,25.77,25.8,62700.0,18.1926,18.235,18.1856,18.2068,62700.0
2009-04-30 10:30:00,25.79,25.81,25.76,25.78,74200.0,18.1997,18.2138,18.1785,18.1926,74200.0
2009-04-30 10:35:00,25.78,25.83,25.78,25.81,109200.0,18.1926,18.2279,18.1926,18.2138,109200.0
2009-04-30 10:40:00,25.82,25.83,25.78,25.79,76500.0,18.2209,18.2279,18.1926,18.1997,76500.0
2009-04-30 10:45:00,25.78,25.83,25.74,25.83,75900.0,18.1926,18.2279,18.1644,18.2279,75900.0
2009-04-30 10:50:00,25.83,25.86,25.79,25.85,92700.0,18.2279,18.2491,18.1997,18.242,92700.0
2009-04-30 10:55:00,25.86,25.92,25.84,25.89,226200.0,18.2491,18.2914,18.235,18.2703,226200.0
2009-04-30 11:00:00,25.88,25.92,25.88,25.92,42300.0,18.2632,18.2914,18.2632,18.2914,42300.0
2009-04-30 11:05:00,25.92,25.93,25.85,25.86,35900.0,18.2914,18.2985,18.242,18.2491,35900.0
2009-04-30 11:10:00,25.86,25.9,25.86,25.9,66600.0,18.2491,18.2773,18.2491,18.2773,66600.0
2009-04-30 11:15:00,25.9,25.92,25.89,25.9,61000.0,18.2773,18.2914,18.2703,18.2773,61000.0
2009-04-30 11:20:00,25.89,25.9,25.87,25.87,21300.0,18.2703,18.2773,18.2562,18.2562,21300.0
2009-04-30 11:25:00,25.87,25.91,25.84,25.9,68300.0,18.2562,18.2844,18.235,18.2773,68300.0
2009-04-30 11:30:00,25.9,25.93,25.85,25.87,59300.0,18.2773,18.2985,18.242,18.2562,59300.0
2009-04-30 11:35:00,25.87,25.89,25.85,25.85,23100.0,18.2562,18.2703,18.242,18.242,23100.0
2009-04-30 11:40:00,25.84,25.88,25.84,25.88,51200.0,18.235,18.2632,18.235,18.2632,51200.0
2009-04-30 11:45:00,25.88,25.91,25.85,25.91,76000.0,18.2632,18.2844,18.242,18.2844,76000.0
2009-04-30 11:50:00,25.9,25.91,25.78,25.78,54000.0,18.2773,18.2844,18.1926,18.1926,54000.0
2009-04-30 11:55:00,25.78,25.79,25.76,25.77,69600.0,18.1926,18.1997,18.1785,18.1856,69600.0
2009-04-30 12:00:00,25.77,25.82,25.72,25.73,205700.0,18.1856,18.2209,18.1503,18.1574,205700.0
2009-04-30 12:05:00,25.73,25.79,25.73,25.79,56000.0,18.1574,18.1997,18.1574,18.1997,56000.0
2009-04-30 12:10:00,25.79,25.85,25.78,25.84,93700.0,18.1997,18.242,18.1926,18.235,93700.0
2009-04-30 12:15:00,25.83,25.84,25.78,25.82,182600.0,18.2279,18.235,18.1926,18.2209,182600.0
2009-04-30 12:20:00,25.84,25.88,25.82,25.83,174700.0,18.235,18.2632,18.2209,18.2279,174700.0
2009-04-30 12:25:00,25.82,25.84,25.8,25.84,42100.0,18.2209,18.235,18.2068,18.235,42100.0
2009-04-30 12:30:00,25.85,25.85,25.66,25.69,133300.0,18.242,18.242,18.108,18.1291,133300.0
2009-04-30 12:35:00,25.69,25.74,25.66,25.73,58900.0,18.1291,18.1644,18.108,18.1574,58900.0
2009-04-30 12:40:00,25.72,25.72,25.65,25.69,59900.0,18.1503,18.1503,18.1009,18.1291,59900.0
2009-04-30 12:45:00,25.69,25.7,25.56,25.56,51900.0,18.1291,18.1362,18.0374,18.0374,51900.0
2009-04-30 12:50:00,25.56,25.62,25.53,25.62,31900.0,18.0374,18.0797,18.0162,18.0797,31900.0
2009-04-30 12:55:00,25.62,25.62,25.57,25.61,25000.0,18.0797,18.0797,18.0445,18.0727,25000.0
2009-04-30 13:00:00,25.61,25.68,25.54,25.66,171900.0,18.0727,18.1221,18.0233,18.108,171900.0
2009-04-30 13:05:00,25.67,25.69,25.65,25.68,33700.0,18.115,18.1291,18.1009,18.1221,33700.0
2009-04-30 13:10:00,25.68,25.69,25.65,25.69,45300.0,18.1221,18.1291,18.1009,18.1291,45300.0
2009-04-30 13:15:00,25.69,25.69,25.57,25.57,37300.0,18.1291,18.1291,18.0445,18.0445,37300.0
2009-04-30 13:20:00,25.56,25.58,25.5,25.51,125800.0,18.0374,18.0515,17.9951,18.0021,125800.0
2009-04-30 13:25:00,25.51,25.56,25.5,25.56,58200.0,18.0021,18.0374,17.9951,18.0374,58200.0
2009-04-30 13:30:00,25.56,25.6,25.53,25.6,49100.0,18.0374,18.0656,18.0162,18.0656,49100.0
2009-04-30 13:35:00,25.6,25.61,25.57,25.58,16800.0,18.0656,18.0727,18.0445,18.0515,16800.0
2009-04-30 13:40:00,25.59,25.65,25.58,25.64,40100.0,18.0586,18.1009,18.0515,18.0939,40100.0
2009-04-30 13:45:00,25.65,25.67,25.61,25.66,28100.0,18.1009,18.115,18.0727,18.108,28100.0
2009-04-30 13:50:00,25.67,25.7,25.63,25.7,30900.0,18.115,18.1362,18.0868,18.1362,30900.0
2009-04-30 13:55:00,25.7,25.75,25.69,25.72,25800.0,18.1362,18.1715,18.1291,18.1503,25800.0
2009-04-30 14:00:00,25.72,25.74,25.72,25.73,41500.0,18.1503,18.1644,18.1503,18.1574,41500.0
2009-04-30 14:05:00,25.73,25.73,25.69,25.7,35800.0,18.1574,18.1574,18.1291,18.1362,35800.0
2009-04-30 14:10:00,25.7,25.72,25.64,25.67,78500.0,18.1362,18.1503,18.0939,18.115,78500.0
2009-04-30 14:15:00,25.67,25.76,25.65,25.76,59600.0,18.115,18.1785,18.1009,18.1785,59600.0
2009-04-30 14:20:00,25.76,25.81,25.76,25.77,58800.0,18.1785,18.2138,18.1785,18.1856,58800.0
2009-04-30 14:25:00,25.77,25.78,25.74,25.77,40600.0,18.1856,18.1926,18.1644,18.1856,40600.0
2009-04-30 14:30:00,25.77,25.78,25.69,25.69,40400.0,18.1856,18.1926,18.1291,18.1291,40400.0
2009-04-30 14:35:00,25.7,25.77,25.69,25.75,43200.0,18.1362,18.1856,18.1291,18.1715,43200.0
2009-04-30 14:40:00,25.74,25.75,25.64,25.65,164200.0,18.1644,18.1715,18.0939,18.1009,164200.0
2009-04-30 14:45:00,25.65,25.71,25.64,25.7,34900.0,18.1009,18.1432,18.0939,18.1362,34900.0
2009-04-30 14:50:00,25.7,25.77,25.68,25.77,39200.0,18.1362,18.1856,18.1221,18.1856,39200.0
2009-04-30 14:55:00,25.77,25.78,25.73,25.77,27900.0,18.1856,18.1926,18.1574,18.1856,27900.0
2009-04-30 15:00:00,25.78,25.79,25.63,25.69,65900.0,18.1926,18.1997,18.0868,18.1291,65900.0
2009-04-30 15:05:00,25.67,25.67,25.55,25.58,199500.0,18.115,18.115,18.0303,18.0515,199500.0
2009-04-30 15:10:00,25.58,25.69,25.57,25.61,110000.0,18.0515,18.1291,18.0445,18.0727,110000.0
2009-04-30 15:15:00,25.6,25.67,25.54,25.58,313400.0,18.0656,18.115,18.0233,18.0515,313400.0
2009-04-30 15:20:00,25.57,25.65,25.57,25.61,458400.0,18.0445,18.1009,18.0445,18.0727,458400.0
2009-04-30 15:25:00,25.62,25.68,25.62,25.68,104200.0,18.0797,18.1221,18.0797,18.1221,104200.0
2009-04-30 15:30:00,25.67,25.82,25.66,25.82,258300.0,18.115,18.2209,18.108,18.2209,258300.0
2009-04-30 15:35:00,25.81,25.87,25.79,25.82,1175400.0,18.2138,18.2562,18.1997,18.2209,1175400.0
2009-04-30 15:40:00,25.81,25.85,25.76,25.84,452400.0,18.2138,18.242,18.1785,18.235,452400.0
2009-04-30 15:45:00,25.84,25.89,25.82,25.82,386500.0,18.235,18.2703,18.2209,18.2209,386500.0
2009-04-30 15:50:00,25.81,25.84,25.7,25.73,289600.0,18.2138,18.235,18.1362,18.1574,289600.0
2009-04-30 15:55:00,25.72,25.74,25.67,25.68,280500.0,18.1503,18.1644,18.115,18.1221,280500.0
2009-05-01 09:30:00,25.7,25.88,25.64,25.64,219900.0,18.1362,18.2632,18.0939,18.0939,219900.0
2009-05-01 09:35:00,25.64,25.71,25.56,25.59,375900.0,18.0939,18.1432,18.0374,18.0586,375900.0
2009-05-01 09:40:00,25.57,25.59,25.5,25.54,66100.0,18.0445,18.0586,17.9951,18.0233,66100.0
2009-05-01 09:45:00,25.55,25.59,25.52,25.54,147400.0,18.0303,18.0586,18.0092,18.0233,147400.0
2009-05-01 09:50:00,25.54,25.57,25.52,25.55,178500.0,18.0233,18.0445,18.0092,18.0303,178500.0
2009-05-01 09:55:00,25.55,25.7,25.55,25.69,385100.0,18.0303,18.1362,18.0303,18.1291,385100.0
2009-05-01 10:00:00,25.7,25.78,25.62,25.77,545100.0,18.1362,18.1926,18.0797,18.1856,545100.0
2009-05-01 10:05:00,25.76,25.79,25.7,25.71,100000.0,18.1785,18.1997,18.1362,18.1432,100000.0
2009-05-01 10:10:00,25.7,25.73,25.65,25.66,495700.0,18.1362,18.1574,18.1009,18.108,495700.0
2009-05-01 10:15:00,25.66,25.66,25.49,25.49,205600.0,18.108,18.108,17.988,17.988,205600.0
2009-05-01 10:20:00,25.49,25.49,25.39,25.41,487900.0,17.988,17.988,17.9174,17.9315,487900.0
2009-05-01 10:25:00,25.42,25.45,25.41,25.43,146800.0,17.9386,17.9598,17.9315,17.9457,146800.0
2009-05-01 10:30:00,25.42,25.46,25.4,25.46,34100.0,17.9386,17.9668,17.9245,17.9668,34100.0
2009-05-01 10:35:00,25.47,25.54,25.47,25.52,26800.0,17.9739,18.0233,17.9739,18.0092,26800.0
2009-05-01 10:40:00,25.52,25.55,25.49,25.53,36400.0,18.0092,18.0303,17.988,18.0162,36400.0
2009-05-01 10:45:00,25.53,25.58,25.53,25.58,15800.0,18.0162,18.0515,18.0162,18.0515,15800.0
2009-05-01 10:50:00,25.57,25.64,25.56,25.6,69000.0,18.0445,18.0939,18.0374,18.0656,69000.0
2009-05-01 10:55:00,25.6,25.7,25.58,25.62,599600.0,18.0656,18.1362,18.0515,18.0797,599600.0
2009-05-01 11:00:00,25.63,25.72,25.62,25.71,283500.0,18.0868,18.1503,18.0797,18.1432,283500.0
2009-05-01 11:05:00,25.71,25.76,25.7,25.71,36100.0,18.1432,18.1785,18.1362,18.1432,36100.0
2009-05-01 11:10:00,25.71,25.84,25.7,25.84,400500.0,18.1432,18.235,18.1362,18.235,400500.0
2009-05-01 11:15:00,25.85,25.9,25.85,25.88,178800.0,18.242,18.2773,18.242,18.2632,178800.0
2009-05-01 11:20:00,25.88,25.93,25.87,25.93,46100.0,18.2632,18.2985,18.2562,18.2985,46100.0
2009-05-01 11:25:00,25.92,25.93,25.88,25.88,43300.0,18.2914,18.2985,18.2632,18.2632,43300.0
2009-05-01 11:30:00,25.88,25.88,25.83,25.84,146900.0,18.2632,18.2632,18.2279,18.235,146900.0
2009-05-01 11:35:00,25.83,25.85,25.79,25.85,46500.0,18.2279,18.242,18.1997,18.242,46500.0
2009-05-01 11:40:00,25.84,25.87,25.83,25.84,30600.0,18.235,18.2562,18.2279,18.235,30600.0
2009-05-01 11:45:00,25.84,25.84,25.8,25.82,33800.0,18.235,18.235,18.2068,18.2209,33800.0
2009-05-01 11:50:00,25.81,25.81,25.76,25.76,65400.0,18.2138,18.2138,18.1785,18.1785,65400.0
2009-05-01 11:55:00,25.76,25.76,25.71,25.71,40400.0,18.1785,18.1785,18.1432,18.1432,40400.0
2009-05-01 12:00:00,25.72,25.72,25.67,25.68,40200.0,18.1503,18.1503,18.115,18.1221,40200.0
2009-05-01 12:05:00,25.69,25.73,25.69,25.72,56600.0,18.1291,18.1574,18.1291,18.1503,56600.0
2009-05-01 12:10:00,25.73,25.79,25.7,25.78,20800.0,18.1574,18.1997,18.1362,18.1926,20800.0
2009-05-01 12:15:00,25.78,25.84,25.78,25.81,23500.0,18.1926,18.235,18.1926,18.2138,23500.0
2009-05-01 12:20:00,25.81,25.85,25.81,25.85,132600.0,18.2138,18.242,18.2138,18.242,132600.0
2009-05-01 12:25:00,25.86,25.88,25.75,25.76,260000.0,18.2491,18.2632,18.1715,18.1785,260000.0
2009-05-01 12:30:00,25.75,25.79,25.72,25.77,18800.0,18.1715,18.1997,18.1503,18.1856,18800.0
2009-05-01 12:35:00,25.77,25.91,25.76,25.9,35500.0,18.1856,18.2844,18.1785,18.2773,35500.0
2009-05-01 12:40:00,25.9,25.92,25.87,25.88,60000.0,18.2773,18.2914,18.2562,18.2632,60000.0
2009-05-01 12:45:00,25.87,25.87,25.82,25.83,15200.0,18.2562,18.2562,18.2209,18.2279,15200.0
2009-05-01 12:50:00,25.83,25.88,25.79,25.79,97700.0,18.2279,18.2632,18.1997,18.1997,97700.0
2009-05-01 12:55:00,25.8,25.89,25.8,25.86,518800.0,18.2068,18.2703,18.2068,18.2491,518800.0
2009-05-01 13:00:00,25.87,25.88,25.85,25.86,23400.0,18.2562,18.2632,18.242,18.2491,23400.0
2009-05-01 13:05:00,25.86,25.9,25.84,25.89,69900.0,18.2491,18.2773,18.235,18.2703,69900.0
2009-05-01 13:10:00,25.88,25.91,25.88,25.91,25100.0,18.2632,18.2844,18.2632,18.2844,25100.0
2009-05-01 13:15:00,25.91,25.97,25.91,25.96,56600.0,18.2844,18.3267,18.2844,18.3197,56600.0
2009-05-01 13:20:00,25.96,25.97,25.95,25.96,58200.0,18.3197,18.3267,18.3126,18.3197,58200.0
2009-05-01 13:25:00,25.96,25.99,25.95,25.99,10600.0,18.3197,18.3408,18.3126,18.3408,10600.0
2009-05-01 13:30:00,25.99,26.0,25.97,26.0,65200.0,18.3408,18.3479,18.3267,18.3479,65200.0
2009-05-01 13:35:00,26.0,26.06,25.98,26.06,37900.0,18.3479,18.3902,18.3338,18.3902,37900.0
2009-05-01 13:40:00,26.05,26.11,26.04,26.04,49400.0,18.3832,18.4255,18.3761,18.3761,49400.0
2009-05-01 13:45:00,26.05,26.05,26.03,26.03,9400.0,18.3832,18.3832,18.3691,18.3691,9400.0
2009-05-01 13:50:00,26.03,26.04,25.95,25.97,19200.0,18.3691,18.3761,18.3126,18.3267,19200.0
2009-05-01 13:55:00,25.98,26.0,25.95,25.99,4400.0,18.3338,18.3479,18.3126,18.3408,4400.0
2009-05-01 14:00:00,25.99,26.0,25.96,25.98,305800.0,18.3408,18.3479,18.3197,18.3338,305800.0
2009-05-01 14:05:00,25.99,26.05,25.98,26.05,186700.0,18.3408,18.3832,18.3338,18.3832,186700.0
2009-05-01 14:10:00,26.05,26.08,25.95,25.95,538900.0,18.3832,18.4044,18.3126,18.3126,538900.0
2009-05-01 14:15:00,25.95,25.95,25.89,25.9,15000.0,18.3126,18.3126,18.2703,18.2773,15000.0
2009-05-01 14:20:00,25.9,25.91,25.88,25.91,13600.0,18.2773,18.2844,18.2632,18.2844,13600.0
2009-05-01 14:25:00,25.91,25.95,25.9,25.92,153100.0,18.2844,18.3126,18.2773,18.2914,153100.0
2009-05-01 14:30:00,25.92,25.94,25.87,25.87,167100.0,18.2914,18.3056,18.2562,18.2562,167100.0
2009-05-01 14:35:00,25.87,25.88,25.83,25.83,750200.0,18.2562,18.2632,18.2279,18.2279,750200.0
2009-05-01 14:40:00,25.82,25.82,25.77,25.79,29100.0,18.2209,18.2209,18.1856,18.1997,29100.0
2009-05-01 14:45:00,25.78,25.79,25.77,25.79,17000.0,18.1926,18.1997,18.1856,18.1997,17000.0
2009-05-01 14:50:00,25.78,25.78,25.72,25.74,489700.0,18.1926,18.1926,18.1503,18.1644,489700.0
2009-05-01 14:55:00,25.74,25.75,25.7,25.71,218200.0,18.1644,18.1715,18.1362,18.1432,218200.0
2009-05-01 15:00:00,25.72,25.86,25.72,25.85,215400.0,18.1503,18.2491,18.1503,18.242,215400.0
2009-05-01 15:05:00,25.85,25.86,25.74,25.74,327900.0,18.242,18.2491,18.1644,18.1644,327900.0
2009-05-01 15:10:00,25.73,25.74,25.64,25.64,477300.0,18.1574,18.1644,18.0939,18.0939,477300.0
2009-05-01 15:15:00,25.63,25.65,25.6,25.62,97100.0,18.0868,18.1009,18.0656,18.0797,97100.0
2009-05-01 15:20:00,25.62,25.65,25.61,25.64,26300.0,18.0797,18.1009,18.0727,18.0939,26300.0
2009-05-01 15:25:00,25.64,25.65,25.6,25.6,71500.0,18.0939,18.1009,18.0656,18.0656,71500.0
2009-05-01 15:30:00,25.6,25.6,25.52,25.59,270600.0,18.0656,18.0656,18.0092,18.0586,270600.0
2009-05-01 15:35:00,25.6,25.67,25.6,25.66,353900.0,18.0656,18.115,18.0656,18.108,353900.0
2009-05-01 15:40:00,25.66,25.72,25.65,25.71,145800.0,18.108,18.1503,18.1009,18.1432,145800.0
2009-05-01 15:45:00,25.71,25.71,25.64,25.68,47800.0,18.1432,18.1432,18.0939,18.1221,47800.0
2009-05-01 15:50:00,25.68,25.72,25.65,25.66,93300.0,18.1221,18.1503,18.1009,18.108,93300.0
2009-05-01 15:55:00,25.66,25.75,25.62,25.73,157400.0,18.108,18.1715,18.0797,18.1574,157400.0
2009-05-04 09:30:00,26.07,26.23,26.05,26.19,111800.0,18.3973,18.5102,18.3832,18.482,111800.0
2009-05-04 09:35:00,26.19,26.39,26.19,26.38,537300.0,18.482,18.6231,18.482,18.6161,537300.0
2009-05-04 09:40:00,26.39,26.52,26.38,26.51,269700.0,18.6231,18.7149,18.6161,18.7078,269700.0
2009-05-04 09:45:00,26.51,26.53,26.46,26.49,100300.0,18.7078,18.7219,18.6725,18.6937,100300.0
2009-05-04 09:50:00,26.5,26.52,26.44,26.52,73000.0,18.7007,18.7149,18.6584,18.7149,73000.0
2009-05-04 09:55:00,26.52,26.63,26.51,26.63,44100.0,18.7149,18.7925,18.7078,18.7925,44100.0
2009-05-04 10:00:00,26.64,26.83,26.63,26.8,152300.0,18.7995,18.9336,18.7925,18.9124,152300.0
2009-05-04 10:05:00,26.79,26.84,26.72,26.72,102500.0,18.9054,18.9407,18.856,18.856,102500.0
2009-05-04 10:10:00,26.73,26.81,26.71,26.8,91300.0,18.8631,18.9195,18.8489,18.9124,91300.0
2009-05-04 10:15:00,26.8,26.89,26.8,26.89,108400.0,18.9124,18.976,18.9124,18.976,108400.0
2009-05-04 10:20:00,26.88,26.95,26.88,26.92,79800.0,18.9689,19.0183,18.9689,18.9971,79800.0
2009-05-04 10:25:00,26.93,26.93,26.89,26.91,58500.0,19.0042,19.0042,18.976,18.9901,58500.0
2009-05-04 10:30:00,26.91,26.92,26.89,26.91,44200.0,18.9901,18.9971,18.976,18.9901,44200.0
2009-05-04 10:35:00,26.91,26.93,26.89,26.92,60000.0,18.9901,19.0042,18.976,18.9971,60000.0
2009-05-04 10:40:00,26.92,26.92,26.77,26.8,106200.0,18.9971,18.9971,18.8913,18.9124,106200.0
2009-05-04 10:45:00,26.8,26.88,26.79,26.87,279200.0,18.9124,18.9689,18.9054,18.9618,279200.0
2009-05-04 10:50:00,26.87,26.89,26.83,26.84,95700.0,18.9618,18.976,18.9336,18.9407,95700.0
2009-05-04 10:55:00,26.84,26.85,26.8,26.83,67200.0,18.9407,18.9477,18.9124,18.9336,67200.0
2009-05-04 11:00:00,26.83,27.01,26.83,27.01,479700.0,18.9336,19.0606,18.9336,19.0606,479700.0
2009-05-04 11:05:00,27.01,27.03,26.98,26.99,84000.0,19.0606,19.0748,19.0395,19.0465,84000.0
2009-05-04 11:10:00,26.99,27.06,26.99,27.04,142300.0,19.0465,19.0959,19.0465,19.0818,142300.0
2009-05-04 11:15:00,27.03,27.05,26.99,26.99,29100.0,19.0748,19.0889,19.0465,19.0465,29100.0
2009-05-04 11:20:00,26.99,27.02,26.94,26.95,15700.0,19.0465,19.0677,19.0112,19.0183,15700.0
2009-05-04 11:25:00,26.95,26.99,26.92,26.99,122300.0,19.0183,19.0465,18.9971,19.0465,122300.0
2009-05-04 11:30:00,26.98,26.99,26.94,26.97,64600.0,19.0395,19.0465,19.0112,19.0324,64600.0
2009-05-04 11:35:00,26.97,26.98,26.93,26.94,32600.0,19.0324,19.0395,19.0042,19.0112,32600.0
2009-05-04 11:40:00,26.93,26.93,26.82,26.83,223700.0,19.0042,19.0042,18.9266,18.9336,223700.0
2009-05-04 11:45:00,26.83,26.89,26.83,26.88,104300.0,18.9336,18.976,18.9336,18.9689,104300.0
2009-05-04 11:50:00,26.88,26.9,26.81,26.81,29800.0,18.9689,18.983,18.9195,18.9195,29800.0
2009-05-04 11:55:00,26.82,26.83,26.78,26.8,33200.0,18.9266,18.9336,18.8983,18.9124,33200.0
2009-05-04 12:00:00,26.81,26.93,26.81,26.93,39100.0,18.9195,19.0042,18.9195,19.0042,39100.0
2009-05-04 12:05:00,26.93,26.93,26.82,26.82,41800.0,19.0042,19.0042,18.9266,18.9266,41800.0
2009-05-04 12:10:00,26.82,26.82,26.76,26.77,39900.0,18.9266,18.9266,18.8842,18.8913,39900.0
2009-05-04 12:15:00,26.76,26.77,26.67,26.71,326500.0,18.8842,18.8913,18.8207,18.8489,326500.0
2009-05-04 12:20:00,26.71,26.75,26.59,26.6,303200.0,18.8489,18.8772,18.7643,18.7713,303200.0
2009-05-04 12:25:00,26.61,26.66,26.61,26.65,43100.0,18.7784,18.8137,18.7784,18.8066,43100.0
2009-05-04 12:30:00,26.65,26.7,26.64,26.7,40200.0,18.8066,18.8419,18.7995,18.8419,40200.0
2009-05-04 12:35:00,26.7,26.76,26.68,26.75,41700.0,18.8419,18.8842,18.8278,18.8772,41700.0
2009-05-04 12:40:00,26.75,26.86,26.73,26.84,299900.0,18.8772,18.9548,18.8631,18.9407,299900.0
2009-05-04 12:45:00,26.86,26.87,26.85,26.85,12300.0,18.9548,18.9618,18.9477,18.9477,12300.0
2009-05-04 12:50:00,26.85,26.85,26.81,26.84,21800.0,18.9477,18.9477,18.9195,18.9407,21800.0
2009-05-04 12:55:00,26.84,26.86,26.82,26.84,26000.0,18.9407,18.9548,18.9266,18.9407,26000.0
2009-05-04 13:00:00,26.85,26.85,26.82,26.85,21100.0,18.9477,18.9477,18.9266,18.9477,21100.0
2009-05-04 13:05:00,26.85,26.91,26.85,26.89,24700.0,18.9477,18.9901,18.9477,18.976,24700.0
2009-05-04 13:10:00,26.89,26.92,26.89,26.91,18000.0,18.976,18.9971,18.976,18.9901,18000.0
2009-05-04 13:15:00,26.91,26.92,26.87,26.87,23300.0,18.9901,18.9971,18.9618,18.9618,23300.0
2009-05-04 13:20:00,26.87,26.95,26.86,26.94,24200.0,18.9618,19.0183,18.9548,19.0112,24200.0
2009-05-04 13:25:00,26.95,26.95,26.92,26.92,49100.0,19.0183,19.0183,18.9971,18.9971,49100.0
2009-05-04 13:30:00,26.92,27.01,26.92,27.01,14700.0,18.9971,19.0606,18.9971,19.0606,14700.0
2009-05-04 13:35:00,27.02,27.02,26.99,27.02,117500.0,19.0677,19.0677,19.0465,19.0677,117500.0
2009-05-04 13:40:00,27.03,27.07,27.03,27.04,308100.0,19.0748,19.103,19.0748,19.0818,308100.0
2009-05-04 13:45:00,27.05,27.09,27.03,27.04,28700.0,19.0889,19.1171,19.0748,19.0818,28700.0
2009-05-04 13:50:00,27.05,27.09,27.02,27.03,18600.0,19.0889,19.1171,19.0677,19.0748,18600.0
2009-05-04 13:55:00,27.01,27.05,27.01,27.04,60700.0,19.0606,19.0889,19.0606,19.0818,60700.0
2009-05-04 14:00:00,27.05,27.06,27.01,27.02,37000.0,19.0889,19.0959,19.0606,19.0677,37000.0
2009-05-04 14:05:00,27.02,27.03,26.92,26.93,26500.0,19.0677,19.0748,18.9971,19.0042,26500.0
2009-05-04 14:10:00,26.92,26.99,26.92,26.98,66100.0,18.9971,19.0465,18.9971,19.0395,66100.0
2009-05-04 14:15:00,26.98,27.08,26.98,27.06,137300.0,19.0395,19.11,19.0395,19.0959,137300.0
2009-05-04 14:20:00,27.07,27.07,27.03,27.04,185700.0,19.103,19.103,19.0748,19.0818,185700.0
2009-05-04 14:25:00,27.05,27.1,27.03,27.1,32100.0,19.0889,19.1242,19.0748,19.1242,32100.0
2009-05-04 14:30:00,27.1,27.11,27.07,27.07,36700.0,19.1242,19.1312,19.103,19.103,36700.0
2009-05-04 14:35:00,27.08,27.1,27.02,27.03,38700.0,19.11,19.1242,19.0677,19.0748,38700.0
2009-05-04 14:40:00,27.03,27.07,27.02,27.06,32900.0,19.0748,19.103,19.0677,19.0959,32900.0
2009-05-04 14:45:00,27.05,27.07,27.01,27.05,52200.0,19.0889,19.103,19.0606,19.0889,52200.0
2009-05-04 14:50:00,27.03,27.05,26.99,27.01,112500.0,19.0748,19.0889,19.0465,19.0606,112500.0
2009-05-04 14:55:00,27.01,27.02,26.95,26.99,44300.0,19.0606,19.0677,19.0183,19.0465,44300.0
2009-05-04 15:00:00,26.98,27.03,26.97,27.01,72700.0,19.0395,19.0748,19.0324,19.0606,72700.0
2009-05-04 15:05:00,27.02,27.05,27.0,27.01,200500.0,19.0677,19.0889,19.0536,19.0606,200500.0
2009-05-04 15:10:00,27.01,27.03,26.97,26.99,83300.0,19.0606,19.0748,19.0324,19.0465,83300.0
2009-05-04 15:15:00,26.98,27.03,26.98,27.0,206600.0,19.0395,19.0748,19.0395,19.0536,206600.0
2009-05-04 15:20:00,27.01,27.02,26.95,26.97,248500.0,19.0606,19.0677,19.0183,19.0324,248500.0
2009-05-04 15:25:00,26.96,26.99,26.94,26.97,158900.0,19.0254,19.0465,19.0112,19.0324,158900.0
2009-05-04 15:30:00,26.97,27.0,26.91,26.92,286900.0,19.0324,19.0536,18.9901,18.9971,286900.0
2009-05-04 15:35:00,26.92,26.97,26.91,26.95,185100.0,18.9971,19.0324,18.9901,19.0183,185100.0
2009-05-04 15:40:00,26.94,27.06,26.94,27.03,525700.0,19.0112,19.0959,19.0112,19.0748,525700.0
2009-05-04 15:45:00,27.03,27.03,26.97,27.01,342800.0,19.0748,19.0748,19.0324,19.0606,342800.0
2009-05-04 15:50:00,27.01,27.14,27.01,27.14,633700.0,19.0606,19.1524,19.0606,19.1524,633700.0
2009-05-04 15:55:00,27.14,27.23,27.13,27.19,1015600.0,19.1524,19.2159,19.1453,19.1877,1015600.0
2009-05-05 09:30:00,27.24,27.25,27.07,27.15,112700.0,19.223,19.23,19.103,19.1594,112700.0
2009-05-05 09:35:00,27.14,27.3,27.12,27.24,86100.0,19.1524,19.2653,19.1383,19.223,86100.0
2009-05-05 09:40:00,27.25,27.26,27.18,27.18,142000.0,19.23,19.2371,19.1806,19.1806,142000.0
2009-05-05 09:45:00,27.18,27.19,27.05,27.11,153000.0,19.1806,19.1877,19.0889,19.1312,153000.0
2009-05-05 09:50:00,27.11,27.11,26.96,27.03,117500.0,19.1312,19.1312,19.0254,19.0748,117500.0
2009-05-05 09:55:00,27.05,27.09,26.98,27.08,77000.0,19.0889,19.1171,19.0395,19.11,77000.0
2009-05-05 10:00:00,27.08,27.14,26.98,27.08,258700.0,19.11,19.1524,19.0395,19.11,258700.0
2009-05-05 10:05:00,27.09,27.19,27.06,27.08,116600.0,19.1171,19.1877,19.0959,19.11,116600.0
2009-05-05 10:10:00,27.08,27.19,27.08,27.16,55700.0,19.11,19.1877,19.11,19.1665,55700.0
2009-05-05 10:15:00,27.15,27.19,27.12,27.17,72800.0,19.1594,19.1877,19.1383,19.1736,72800.0
2009-05-05 10:20:00,27.17,27.18,27.04,27.06,66800.0,19.1736,19.1806,19.0818,19.0959,66800.0
2009-05-05 10:25:00,27.05,27.1,26.99,27.04,52300.0,19.0889,19.1242,19.0465,19.0818,52300.0
2009-05-05 10:30:00,27.04,27.05,26.95,26.97,140100.0,19.0818,19.0889,19.0183,19.0324,140100.0
2009-05-05 10:35:00,26.97,26.99,26.9,26.9,95400.0,19.0324,19.0465,18.983,18.983,95400.0
2009-05-05 10:40:00,26.91,26.92,26.84,26.85,72400.0,18.9901,18.9971,18.9407,18.9477,72400.0
2009-05-05 10:45:00,26.85,26.86,26.78,26.79,35400.0,18.9477,18.9548,18.8983,18.9054,35400.0
2009-05-05 10:50:00,26.8,26.82,26.75,26.79,83500.0,18.9124,18.9266,18.8772,18.9054,83500.0
2009-05-05 10:55:00,26.78,26.82,26.7,26.7,356400.0,18.8983,18.9266,18.8419,18.8419,356400.0
2009-05-05 11:00:00,26.7,26.74,26.69,26.73,38200.0,18.8419,18.8701,18.8348,18.8631,38200.0
2009-05-05 11:05:00,26.74,26.76,26.69,26.71,62100.0,18.8701,18.8842,18.8348,18.8489,62100.0
2009-05-05 11:10:00,26.7,26.75,26.69,26.72,48700.0,18.8419,18.8772,18.8348,18.856,48700.0
2009-05-05 11:15:00,26.73,26.76,26.72,26.74,50300.0,18.8631,18.8842,18.856,18.8701,50300.0
2009-05-05 11:20:00,26.73,26.75,26.68,26.72,40900.0,18.8631,18.8772,18.8278,18.856,40900.0
2009-05-05 11:25:00,26.72,26.77,26.72,26.76,20800.0,18.856,18.8913,18.856,18.8842,20800.0
2009-05-05 11:30:00,26.76,26.81,26.76,26.81,26500.0,18.8842,18.9195,18.8842,18.9195,26500.0
2009-05-05 11:35:00,26.81,26.85,26.8,26.85,24400.0,18.9195,18.9477,18.9124,18.9477,24400.0
2009-05-05 11:40:00,26.84,26.9,26.84,26.89,24400.0,18.9407,18.983,18.9407,18.976,24400.0
2009-05-05 11:45:00,26.89,26.92,26.87,26.9,30300.0,18.976,18.9971,18.9618,18.983,30300.0
2009-05-05 11:50:00,26.9,26.93,26.89,26.9,89800.0,18.983,19.0042,18.976,18.983,89800.0
2009-05-05 11:55:00,26.9,26.91,26.82,26.82,339800.0,18.983,18.9901,18.9266,18.9266,339800.0
2009-05-05 12:00:00,26.83,26.84,26.79,26.8,47100.0,18.9336,18.9407,18.9054,18.9124,47100.0
2009-05-05 12:05:00,26.79,26.85,26.79,26.85,48100.0,18.9054,18.9477,18.9054,18.9477,48100.0
2009-05-05 12:10:00,26.85,26.85,26.82,26.83,15900.0,18.9477,18.9477,18.9266,18.9336,15900.0
2009-05-05 12:15:00,26.82,26.88,26.82,26.86,13200.0,18.9266,18.9689,18.9266,18.9548,13200.0
2009-05-05 12:20:00,26.86,26.87,26.81,26.81,11000.0,18.9548,18.9618,18.9195,18.9195,11000.0
2009-05-05 12:25:00,26.81,26.84,26.81,26.84,5000.0,18.9195,18.9407,18.9195,18.9407,5000.0
2009-05-05 12:30:00,26.84,26.85,26.82,26.83,14700.0,18.9407,18.9477,18.9266,18.9336,14700.0
2009-05-05 12:35:00,26.83,26.83,26.76,26.78,33300.0,18.9336,18.9336,18.8842,18.8983,33300.0
2009-05-05 12:40:00,26.78,26.79,26.77,26.77,11900.0,18.8983,18.9054,18.8913,18.8913,11900.0
2009-05-05 12:45:00,26.77,26.81,26.77,26.81,15800.0,18.8913,18.9195,18.8913,18.9195,15800.0
2009-05-05 12:50:00,26.8,26.81,26.77,26.81,14500.0,18.9124,18.9195,18.8913,18.9195,14500.0
2009-05-05 12:55:00,26.82,26.86,26.8,26.8,324900.0,18.9266,18.9548,18.9124,18.9124,324900.0
2009-05-05 13:00:00,26.8,26.84,26.77,26.83,24400.0,18.9124,18.9407,18.8913,18.9336,24400.0
2009-05-05 13:05:00,26.84,26.88,26.84,26.87,10000.0,18.9407,18.9689,18.9407,18.9618,10000.0
2009-05-05 13:10:00,26.86,26.89,26.82,26.82,17700.0,18.9548,18.976,18.9266,18.9266,17700.0
2009-05-05 13:15:00,26.82,26.82,26.78,26.81,19900.0,18.9266,18.9266,18.8983,18.9195,19900.0
2009-05-05 13:20:00,26.82,26.83,26.79,26.79,15800.0,18.9266,18.9336,18.9054,18.9054,15800.0
2009-05-05 13:25:00,26.79,26.81,26.76,26.77,38100.0,18.9054,18.9195,18.8842,18.8913,38100.0
2009-05-05 13:30:00,26.77,26.77,26.73,26.74,22000.0,18.8913,18.8913,18.8631,18.8701,22000.0
2009-05-05 13:35:00,26.74,26.77,26.74,26.76,13300.0,18.8701,18.8913,18.8701,18.8842,13300.0
2009-05-05 13:40:00,26.76,26.78,26.74,26.76,15500.0,18.8842,18.8983,18.8701,18.8842,15500.0
2009-05-05 13:45:00,26.77,26.78,26.73,26.78,24900.0,18.8913,18.8983,18.8631,18.8983,24900.0
2009-05-05 13:50:00,26.79,26.84,26.79,26.82,13300.0,18.9054,18.9407,18.9054,18.9266,13300.0
2009-05-05 13:55:00,26.82,26.83,26.79,26.8,31800.0,18.9266,18.9336,18.9054,18.9124,31800.0
2009-05-05 14:00:00,26.8,26.8,26.78,26.78,15400.0,18.9124,18.9124,18.8983,18.8983,15400.0
2009-05-05 14:05:00,26.78,26.83,26.78,26.83,8600.0,18.8983,18.9336,18.8983,18.9336,8600.0
2009-05-05 14:10:00,26.83,26.94,26.83,26.92,312400.0,18.9336,19.0112,18.9336,18.9971,312400.0
2009-05-05 14:15:00,26.92,26.92,26.9,26.92,22500.0,18.9971,18.9971,18.983,18.9971,22500.0
2009-05-05 14:20:00,26.92,26.93,26.79,26.8,314600.0,18.9971,19.0042,18.9054,18.9124,314600.0
2009-05-05 14:25:00,26.8,26.8,26.75,26.76,43700.0,18.9124,18.9124,18.8772,18.8842,43700.0
2009-05-05 14:30:00,26.76,26.79,26.73,26.79,33900.0,18.8842,18.9054,18.8631,18.9054,33900.0
2009-05-05 14:35:00,26.79,26.83,26.78,26.8,45600.0,18.9054,18.9336,18.8983,18.9124,45600.0
2009-05-05 14:40:00,26.8,26.8,26.75,26.76,75600.0,18.9124,18.9124,18.8772,18.8842,75600.0
2009-05-05 14:45:00,26.77,26.84,26.76,26.83,47900.0,18.8913,18.9407,18.8842,18.9336,47900.0
2009-05-05 14:50:00,26.83,26.87,26.82,26.83,33100.0,18.9336,18.9618,18.9266,18.9336,33100.0
2009-05-05 14:55:00,26.84,26.89,26.82,26.82,31500.0,18.9407,18.976,18.9266,18.9266,31500.0
2009-05-05 15:00:00,26.82,26.86,26.8,26.84,39500.0,18.9266,18.9548,18.9124,18.9407,39500.0
2009-05-05 15:05:00,26.84,26.94,26.84,26.9,55800.0,18.9407,19.0112,18.9407,18.983,55800.0
2009-05-05 15:10:00,26.9,26.91,26.83,26.86,38300.0,18.983,18.9901,18.9336,18.9548,38300.0
2009-05-05 15:15:00,26.87,26.93,26.85,26.92,39000.0,18.9618,19.0042,18.9477,18.9971,39000.0
2009-05-05 15:20:00,26.92,26.92,26.85,26.88,64000.0,18.9971,18.9971,18.9477,18.9689,64000.0
2009-05-05 15:25:00,26.88,26.98,26.87,26.96,188800.0,18.9689,19.0395,18.9618,19.0254,188800.0
2009-05-05 15:30:00,26.97,27.09,26.97,27.05,43500.0,19.0324,19.1171,19.0324,19.0889,43500.0
2009-05-05 15:35:00,27.05,27.06,26.97,26.98,61700.0,19.0889,19.0959,19.0324,19.0395,61700.0
2009-05-05 15:40:00,26.97,27.06,26.97,27.02,47000.0,19.0324,19.0959,19.0324,19.0677,47000.0
2009-05-05 15:45:00,27.03,27.12,27.02,27.08,146200.0,19.0748,19.1383,19.0677,19.11,146200.0
2009-05-05 15:50:00,27.09,27.11,26.96,26.99,318800.0,19.1171,19.1312,19.0254,19.0465,318800.0
2009-05-05 15:55:00,26.99,27.02,26.94,27.02,404500.0,19.0465,19.0677,19.0112,19.0677,404500.0
2009-05-06 09:30:00,27.41,27.45,27.12,27.32,118200.0,19.3429,19.3711,19.1383,19.2794,118200.0
2009-05-06 09:35:00,27.31,27.36,27.2,27.24,101900.0,19.2724,19.3076,19.1947,19.223,101900.0
2009-05-06 09:40:00,27.25,27.46,27.23,27.43,990600.0,19.23,19.3782,19.2159,19.357,990600.0
2009-05-06 09:45:00,27.43,27.48,27.38,27.41,789100.0,19.357,19.3923,19.3217,19.3429,789100.0
2009-05-06 09:50:00,27.42,27.49,27.37,27.44,148700.0,19.35,19.3994,19.3147,19.3641,148700.0
2009-05-06 09:55:00,27.44,27.48,27.35,27.45,707500.0,19.3641,19.3923,19.3006,19.3711,707500.0
2009-05-06 10:00:00,27.46,27.47,27.28,27.3,79200.0,19.3782,19.3853,19.2512,19.2653,79200.0
2009-05-06 10:05:00,27.3,27.3,27.18,27.26,1121400.0,19.2653,19.2653,19.1806,19.2371,1121400.0
2009-05-06 10:10:00,27.26,27.29,27.23,27.25,519700.0,19.2371,19.2582,19.2159,19.23,519700.0
2009-05-06 10:15:00,27.26,27.29,27.18,27.2,168600.0,19.2371,19.2582,19.1806,19.1947,168600.0
2009-05-06 10:20:00,27.2,27.22,26.97,26.98,245900.0,19.1947,19.2088,19.0324,19.0395,245900.0
2009-05-06 10:25:00,26.99,27.05,26.98,26.98,74700.0,19.0465,19.0889,19.0395,19.0395,74700.0
2009-05-06 10:30:00,26.98,27.04,26.95,27.04,340300.0,19.0395,19.0818,19.0183,19.0818,340300.0
2009-05-06 10:35:00,27.05,27.13,27.04,27.13,263500.0,19.0889,19.1453,19.0818,19.1453,263500.0
2009-05-06 10:40:00,27.13,27.17,27.02,27.04,77900.0,19.1453,19.1736,19.0677,19.0818,77900.0
2009-05-06 10:45:00,27.04,27.1,27.04,27.05,36400.0,19.0818,19.1242,19.0818,19.0889,36400.0
2009-05-06 10:50:00,27.05,27.09,27.05,27.05,74900.0,19.0889,19.1171,19.0889,19.0889,74900.0
2009-05-06 10:55:00,27.05,27.16,27.04,27.15,31400.0,19.0889,19.1665,19.0818,19.1594,31400.0
2009-05-06 11:00:00,27.17,27.19,27.15,27.18,49700.0,19.1736,19.1877,19.1594,19.1806,49700.0
2009-05-06 11:05:00,27.18,27.19,27.09,27.12,60200.0,19.1806,19.1877,19.1171,19.1383,60200.0
2009-05-06 11:10:00,27.11,27.13,27.05,27.06,30200.0,19.1312,19.1453,19.0889,19.0959,30200.0
2009-05-06 11:15:00,27.06,27.07,26.97,26.99,47700.0,19.0959,19.103,19.0324,19.0465,47700.0
2009-05-06 11:20:00,26.98,26.99,26.96,26.97,40700.0,19.0395,19.0465,19.0254,19.0324,40700.0
2009-05-06 11:25:00,26.96,26.99,26.93,26.99,76100.0,19.0254,19.0465,19.0042,19.0465,76100.0
2009-05-06 11:30:00,27.0,27.0,26.93,26.98,45300.0,19.0536,19.0536,19.0042,19.0395,45300.0
2009-05-06 11:35:00,26.96,27.03,26.96,27.03,28500.0,19.0254,19.0748,19.0254,19.0748,28500.0
2009-05-06 11:40:00,27.03,27.03,27.01,27.03,18000.0,19.0748,19.0748,19.0606,19.0748,18000.0
2009-05-06 11:45:00,27.03,27.03,26.99,26.99,22200.0,19.0748,19.0748,19.0465,19.0465,22200.0
2009-05-06 11:50:00,27.0,27.02,26.99,26.99,17200.0,19.0536,19.0677,19.0465,19.0465,17200.0
2009-05-06 11:55:00,27.0,27.12,27.0,27.12,197000.0,19.0536,19.1383,19.0536,19.1383,197000.0
2009-05-06 12:00:00,27.11,27.18,27.1,27.14,162300.0,19.1312,19.1806,19.1242,19.1524,162300.0
2009-05-06 12:05:00,27.15,27.19,27.14,27.17,150700.0,19.1594,19.1877,19.1524,19.1736,150700.0
2009-05-06 12:10:00,27.16,27.2,27.16,27.17,31300.0,19.1665,19.1947,19.1665,19.1736,31300.0
2009-05-06 12:15:00,27.18,27.21,27.18,27.19,29300.0,19.1806,19.2018,19.1806,19.1877,29300.0
2009-05-06 12:20:00,27.18,27.19,27.16,27.17,30000.0,19.1806,19.1877,19.1665,19.1736,30000.0
2009-05-06 12:25:00,27.17,27.23,27.17,27.23,25500.0,19.1736,19.2159,19.1736,19.2159,25500.0
2009-05-06 12:30:00,27.23,27.23,27.17,27.17,66600.0,19.2159,19.2159,19.1736,19.1736,66600.0
2009-05-06 12:35:00,27.17,27.17,27.13,27.13,37700.0,19.1736,19.1736,19.1453,19.1453,37700.0
2009-05-06 12:40:00,27.12,27.13,27.1,27.1,15400.0,19.1383,19.1453,19.1242,19.1242,15400.0
2009-05-06 12:45:00,27.12,27.15,27.08,27.09,138800.0,19.1383,19.1594,19.11,19.1171,138800.0
2009-05-06 12:50:00,27.09,27.13,27.09,27.13,31300.0,19.1171,19.1453,19.1171,19.1453,31300.0
2009-05-06 12:55:00,27.13,27.14,27.03,27.05,31400.0,19.1453,19.1524,19.0748,19.0889,31400.0
2009-05-06 13:00:00,27.04,27.07,27.03,27.05,34900.0,19.0818,19.103,19.0748,19.0889,34900.0
2009-05-06 13:05:00,27.04,27.06,26.97,26.98,35100.0,19.0818,19.0959,19.0324,19.0395,35100.0
2009-05-06 13:10:00,26.97,26.98,26.91,26.95,278300.0,19.0324,19.0395,18.9901,19.0183,278300.0
2009-05-06 13:15:00,26.95,26.96,26.92,26.96,43100.0,19.0183,19.0254,18.9971,19.0254,43100.0
2009-05-06 13:20:00,26.96,27.02,26.93,26.96,54000.0,19.0254,19.0677,19.0042,19.0254,54000.0
2009-05-06 13:25:00,26.96,26.98,26.92,26.92,46800.0,19.0254,19.0395,18.9971,18.9971,46800.0
2009-05-06 13:30:00,26.91,26.95,26.87,26.93,324100.0,18.9901,19.0183,18.9618,19.0042,324100.0
2009-05-06 13:35:00,26.94,26.96,26.91,26.92,31800.0,19.0112,19.0254,18.9901,18.9971,31800.0
2009-05-06 13:40:00,26.92,26.96,26.89,26.95,153500.0,18.9971,19.0254,18.976,19.0183,153500.0
2009-05-06 13:45:00,26.95,26.98,26.93,26.97,432400.0,19.0183,19.0395,19.0042,19.0324,432400.0
2009-05-06 13:50:00,26.96,27.05,26.95,27.03,52100.0,19.0254,19.0889,19.0183,19.0748,52100.0
2009-05-06 13:55:00,27.02,27.12,27.02,27.11,237200.0,19.0677,19.1383,19.0677,19.1312,237200.0
2009-05-06 14:00:00,27.11,27.14,27.08,27.08,105200.0,19.1312,19.1524,19.11,19.11,105200.0
2009-05-06 14:05:00,27.08,27.09,27.05,27.08,130800.0,19.11,19.1171,19.0889,19.11,130800.0
2009-05-06 14:10:00,27.08,27.09,27.05,27.08,20100.0,19.11,19.1171,19.0889,19.11,20100.0
2009-05-06 14:15:00,27.08,27.11,27.07,27.11,42400.0,19.11,19.1312,19.103,19.1312,42400.0
2009-05-06 14:20:00,27.11,27.19,27.11,27.18,25700.0,19.1312,19.1877,19.1312,19.1806,25700.0
2009-05-06 14:25:00,27.18,27.23,27.17,27.2,321300.0,19.1806,19.2159,19.1736,19.1947,321300.0
2009-05-06 14:30:00,27.19,27.24,27.19,27.2,87000.0,19.1877,19.223,19.1877,19.1947,87000.0
2009-05-06 14:35:00,27.19,27.21,27.17,27.2,125000.0,19.1877,19.2018,19.1736,19.1947,125000.0
2009-05-06 14:40:00,27.21,27.22,27.1,27.13,327600.0,19.2018,19.2088,19.1242,19.1453,327600.0
2009-05-06 14:45:00,27.14,27.2,27.14,27.19,46900.0,19.1524,19.1947,19.1524,19.1877,46900.0
2009-05-06 14:50:00,27.18,27.2,27.17,27.19,22100.0,19.1806,19.1947,19.1736,19.1877,22100.0
2009-05-06 14:55:00,27.2,27.21,27.11,27.12,259300.0,19.1947,19.2018,19.1312,19.1383,259300.0
2009-05-06 15:00:00,27.12,27.16,27.07,27.07,626900.0,19.1383,19.1665,19.103,19.103,626900.0
2009-05-06 15:05:00,27.07,27.1,27.04,27.06,624500.0,19.103,19.1242,19.0818,19.0959,624500.0
2009-05-06 15:10:00,27.05,27.07,27.03,27.04,88200.0,19.0889,19.103,19.0748,19.0818,88200.0
2009-05-06 15:15:00,27.04,27.05,26.99,26.99,362200.0,19.0818,19.0889,19.0465,19.0465,362200.0
2009-05-06 15:20:00,26.99,27.04,26.95,26.96,53600.0,19.0465,19.0818,19.0183,19.0254,53600.0
2009-05-06 15:25:00,26.96,27.0,26.93,26.97,103300.0,19.0254,19.0536,19.0042,19.0324,103300.0
2009-05-06 15:30:00,26.97,27.04,26.95,27.03,97600.0,19.0324,19.0818,19.0183,19.0748,97600.0
2009-05-06 15:35:00,27.02,27.03,26.87,26.91,369000.0,19.0677,19.0748,18.9618,18.9901,369000.0
2009-05-06 15:40:00,26.92,27.07,26.92,27.03,445200.0,18.9971,19.103,18.9971,19.0748,445200.0
2009-05-06 15:45:00,27.03,27.08,26.98,27.08,105700.0,19.0748,19.11,19.0395,19.11,105700.0
2009-05-06 15:50:00,27.09,27.12,26.99,27.01,138100.0,19.1171,19.1383,19.0465,19.0606,138100.0
2009-05-06 15:55:00,27.02,27.15,27.02,27.12,427900.0,19.0677,19.1594,19.0677,19.1383,427900.0
2009-05-07 09:30:00,27.56,27.62,27.34,27.37,189500.0,19.4488,19.4911,19.2935,19.3147,189500.0
2009-05-07 09:35:00,27.37,27.37,27.19,27.24,424000.0,19.3147,19.3147,19.1877,19.223,424000.0
2009-05-07 09:40:00,27.24,27.26,27.16,27.2,186200.0,19.223,19.2371,19.1665,19.1947,186200.0
2009-05-07 09:45:00,27.2,27.24,27.06,27.06,343000.0,19.1947,19.223,19.0959,19.0959,343000.0
2009-05-07 09:50:00,27.05,27.13,27.05,27.1,140200.0,19.0889,19.1453,19.0889,19.1242,140200.0
2009-05-07 09:55:00,27.09,27.14,27.01,27.02,172800.0,19.1171,19.1524,19.0606,19.0677,172800.0
2009-05-07 10:00:00,27.02,27.07,26.92,26.92,640400.0,19.0677,19.103,18.9971,18.9971,640400.0
2009-05-07 10:05:00,26.91,26.91,26.7,26.73,150400.0,18.9901,18.9901,18.8419,18.8631,150400.0
2009-05-07 10:10:00,26.73,26.74,26.56,26.56,90100.0,18.8631,18.8701,18.7431,18.7431,90100.0
2009-05-07 10:15:00,26.56,26.6,26.53,26.58,84900.0,18.7431,18.7713,18.7219,18.7572,84900.0
2009-05-07 10:20:00,26.57,26.59,26.48,26.48,78500.0,18.7501,18.7643,18.6866,18.6866,78500.0
2009-05-07 10:25:00,26.48,26.49,26.38,26.39,116900.0,18.6866,18.6937,18.6161,18.6231,116900.0
2009-05-07 10:30:00,26.39,26.4,26.34,26.35,92900.0,18.6231,18.6302,18.5878,18.5949,92900.0
2009-05-07 10:35:00,26.35,26.42,26.31,26.42,113200.0,18.5949,18.6443,18.5667,18.6443,113200.0
2009-05-07 10:40:00,26.41,26.43,26.37,26.38,33500.0,18.6372,18.6513,18.609,18.6161,33500.0
2009-05-07 10:45:00,26.38,26.52,26.38,26.52,41700.0,18.6161,18.7149,18.6161,18.7149,41700.0
2009-05-07 10:50:00,26.53,26.59,26.51,26.57,59000.0,18.7219,18.7643,18.7078,18.7501,59000.0
2009-05-07 10:55:00,26.56,26.57,26.54,26.55,136500.0,18.7431,18.7501,18.729,18.736,136500.0
2009-05-07 11:00:00,26.54,26.59,26.49,26.49,102500.0,18.729,18.7643,18.6937,18.6937,102500.0
2009-05-07 11:05:00,26.49,26.5,26.42,26.44,161100.0,18.6937,18.7007,18.6443,18.6584,161100.0
2009-05-07 11:10:00,26.43,26.44,26.27,26.27,269200.0,18.6513,18.6584,18.5384,18.5384,269200.0
2009-05-07 11:15:00,26.26,26.28,26.22,26.22,70500.0,18.5314,18.5455,18.5032,18.5032,70500.0
2009-05-07 11:20:00,26.22,26.23,26.2,26.2,57300.0,18.5032,18.5102,18.489,18.489,57300.0
2009-05-07 11:25:00,26.2,26.27,26.2,26.27,51400.0,18.489,18.5384,18.489,18.5384,51400.0
2009-05-07 11:30:00,26.26,26.3,26.25,26.3,41600.0,18.5314,18.5596,18.5243,18.5596,41600.0
2009-05-07 11:35:00,26.3,26.35,26.3,26.3,35300.0,18.5596,18.5949,18.5596,18.5596,35300.0
2009-05-07 11:40:00,26.3,26.33,26.28,26.31,29300.0,18.5596,18.5808,18.5455,18.5667,29300.0
2009-05-07 11:45:00,26.3,26.31,26.26,26.27,40700.0,18.5596,18.5667,18.5314,18.5384,40700.0
2009-05-07 11:50:00,26.27,26.39,26.27,26.38,57800.0,18.5384,18.6231,18.5384,18.6161,57800.0
2009-05-07 11:55:00,26.38,26.41,26.36,26.4,274600.0,18.6161,18.6372,18.6019,18.6302,274600.0
2009-05-07 12:00:00,26.4,26.42,26.35,26.35,181000.0,18.6302,18.6443,18.5949,18.5949,181000.0
2009-05-07 12:05:00,26.34,26.34,26.28,26.29,48200.0,18.5878,18.5878,18.5455,18.5525,48200.0
2009-05-07 12:10:00,26.29,26.32,26.27,26.31,55000.0,18.5525,18.5737,18.5384,18.5667,55000.0
2009-05-07 12:15:00,26.3,26.32,26.29,26.3,70500.0,18.5596,18.5737,18.5525,18.5596,70500.0
2009-05-07 12:20:00,26.31,26.34,26.3,26.33,33100.0,18.5667,18.5878,18.5596,18.5808,33100.0
2009-05-07 12:25:00,26.31,26.32,26.3,26.31,19700.0,18.5667,18.5737,18.5596,18.5667,19700.0
2009-05-07 12:30:00,26.3,26.36,26.3,26.36,41400.0,18.5596,18.6019,18.5596,18.6019,41400.0
2009-05-07 12:35:00,26.36,26.37,26.34,26.36,26700.0,18.6019,18.609,18.5878,18.6019,26700.0
2009-05-07 12:40:00,26.37,26.45,26.37,26.45,165300.0,18.609,18.6655,18.609,18.6655,165300.0
2009-05-07 12:45:00,26.45,26.46,26.42,26.44,75400.0,18.6655,18.6725,18.6443,18.6584,75400.0
2009-05-07 12:50:00,26.44,26.44,26.39,26.39,20900.0,18.6584,18.6584,18.6231,18.6231,20900.0
2009-05-07 12:55:00,26.39,26.4,26.36,26.36,362100.0,18.6231,18.6302,18.6019,18.6019,362100.0
2009-05-07 13:00:00,26.36,26.38,26.27,26.3,592100.0,18.6019,18.6161,18.5384,18.5596,592100.0
2009-05-07 13:05:00,26.3,26.31,26.26,26.27,77200.0,18.5596,18.5667,18.5314,18.5384,77200.0
2009-05-07 13:10:00,26.27,26.28,26.2,26.2,39600.0,18.5384,18.5455,18.489,18.489,39600.0
2009-05-07 13:15:00,26.21,26.22,26.17,26.17,155400.0,18.4961,18.5032,18.4679,18.4679,155400.0
2009-05-07 13:20:00,26.18,26.22,26.17,26.17,78200.0,18.4749,18.5032,18.4679,18.4679,78200.0
2009-05-07 13:25:00,26.17,26.22,26.15,26.15,31600.0,18.4679,18.5032,18.4538,18.4538,31600.0
2009-05-07 13:30:00,26.16,26.18,26.09,26.13,168700.0,18.4608,18.4749,18.4114,18.4396,168700.0
2009-05-07 13:35:00,26.12,26.14,26.09,26.1,55900.0,18.4326,18.4467,18.4114,18.4185,55900.0
2009-05-07 13:40:00,26.1,26.1,26.04,26.05,93200.0,18.4185,18.4185,18.3761,18.3832,93200.0
2009-05-07 13:45:00,26.06,26.08,26.05,26.08,60800.0,18.3902,18.4044,18.3832,18.4044,60800.0
2009-05-07 13:50:00,26.07,26.07,26.0,26.03,57000.0,18.3973,18.3973,18.3479,18.3691,57000.0
2009-05-07 13:55:00,26.02,26.11,26.0,26.09,35500.0,18.362,18.4255,18.3479,18.4114,35500.0
2009-05-07 14:00:00,26.11,26.12,26.07,26.11,52800.0,18.4255,18.4326,18.3973,18.4255,52800.0
2009-05-07 14:05:00,26.12,26.18,26.12,26.15,45200.0,18.4326,18.4749,18.4326,18.4538,45200.0
2009-05-07 14:10:00,26.15,26.15,26.01,26.03,134400.0,18.4538,18.4538,18.355,18.3691,134400.0
2009-05-07 14:15:00,26.03,26.07,26.02,26.06,48800.0,18.3691,18.3973,18.362,18.3902,48800.0
2009-05-07 14:20:00,26.06,26.11,26.06,26.1,38600.0,18.3902,18.4255,18.3902,18.4185,38600.0
2009-05-07 14:25:00,26.09,26.17,26.09,26.15,45100.0,18.4114,18.4679,18.4114,18.4538,45100.0
2009-05-07 14:30:00,26.16,26.16,26.06,26.06,30900.0,18.4608,18.4608,18.3902,18.3902,30900.0
2009-05-07 14:35:00,26.06,26.1,26.01,26.04,53700.0,18.3902,18.4185,18.355,18.3761,53700.0
2009-05-07 14:40:00,26.04,26.04,25.98,26.0,55900.0,18.3761,18.3761,18.3338,18.3479,55900.0
2009-05-07 14:45:00,26.01,26.03,25.99,26.01,627200.0,18.355,18.3691,18.3408,18.355,627200.0
2009-05-07 14:50:00,26.0,26.06,25.99,26.0,298100.0,18.3479,18.3902,18.3408,18.3479,298100.0
2009-05-07 14:55:00,25.98,26.08,25.98,26.02,67000.0,18.3338,18.4044,18.3338,18.362,67000.0
2009-05-07 15:00:00,26.03,26.1,25.99,26.03,89400.0,18.3691,18.4185,18.3408,18.3691,89400.0
2009-05-07 15:05:00,26.03,26.03,25.95,25.98,101300.0,18.3691,18.3691,18.3126,18.3338,101300.0
2009-05-07 15:10:00,25.99,25.99,25.93,25.96,153300.0,18.3408,18.3408,18.2985,18.3197,153300.0
2009-05-07 15:15:00,25.97,25.99,25.94,25.98,125900.0,18.3267,18.3408,18.3056,18.3338,125900.0
2009-05-07 15:20:00,25.99,26.06,25.98,26.03,111200.0,18.3408,18.3902,18.3338,18.3691,111200.0
2009-05-07 15:25:00,26.02,26.08,25.99,26.04,75400.0,18.362,18.4044,18.3408,18.3761,75400.0
2009-05-07 15:30:00,26.04,26.04,25.94,25.94,89300.0,18.3761,18.3761,18.3056,18.3056,89300.0
2009-05-07 15:35:00,25.93,26.02,25.93,26.01,111200.0,18.2985,18.362,18.2985,18.355,111200.0
2009-05-07 15:40:00,26.0,26.13,25.99,26.11,165300.0,18.3479,18.4396,18.3408,18.4255,165300.0
2009-05-07 15:45:00,26.12,26.22,26.12,26.22,120100.0,18.4326,18.5032,18.4326,18.5032,120100.0
2009-05-07 15:50:00,26.23,26.29,26.19,26.29,239900.0,18.5102,18.5525,18.482,18.5525,239900.0
2009-05-07 15:55:00,26.29,26.31,26.18,26.23,388600.0,18.5525,18.5667,18.4749,18.5102,388600.0
2009-05-08 09:30:00,26.47,26.74,26.41,26.65,514500.0,18.6796,18.8701,18.6372,18.8066,514500.0
2009-05-08 09:35:00,26.65,26.69,26.62,26.66,77700.0,18.8066,18.8348,18.7854,18.8137,77700.0
2009-05-08 09:40:00,26.66,26.75,26.66,26.75,203900.0,18.8137,18.8772,18.8137,18.8772,203900.0
2009-05-08 09:45:00,26.75,26.85,26.74,26.85,352300.0,18.8772,18.9477,18.8701,18.9477,352300.0
2009-05-08 09:50:00,26.84,26.9,26.8,26.81,102900.0,18.9407,18.983,18.9124,18.9195,102900.0
2009-05-08 09:55:00,26.81,26.86,26.77,26.78,71100.0,18.9195,18.9548,18.8913,18.8983,71100.0
2009-05-08 10:00:00,26.76,26.78,26.65,26.65,186400.0,18.8842,18.8983,18.8066,18.8066,186400.0
2009-05-08 10:05:00,26.66,26.66,26.55,26.6,115800.0,18.8137,18.8137,18.736,18.7713,115800.0
2009-05-08 10:10:00,26.6,26.6,26.53,26.55,80400.0,18.7713,18.7713,18.7219,18.736,80400.0
2009-05-08 10:15:00,26.55,26.55,26.48,26.54,88500.0,18.736,18.736,18.6866,18.729,88500.0
2009-05-08 10:20:00,26.54,26.56,26.49,26.5,120700.0,18.729,18.7431,18.6937,18.7007,120700.0
2009-05-08 10:25:00,26.5,26.5,26.41,26.45,83900.0,18.7007,18.7007,18.6372,18.6655,83900.0
2009-05-08 10:30:00,26.45,26.53,26.41,26.53,105500.0,18.6655,18.7219,18.6372,18.7219,105500.0
2009-05-08 10:35:00,26.52,26.54,26.42,26.52,91300.0,18.7149,18.729,18.6443,18.7149,91300.0
2009-05-08 10:40:00,26.52,26.52,26.48,26.51,52500.0,18.7149,18.7149,18.6866,18.7078,52500.0
2009-05-08 10:45:00,26.51,26.56,26.51,26.54,90800.0,18.7078,18.7431,18.7078,18.729,90800.0
2009-05-08 10:50:00,26.53,26.55,26.46,26.54,51500.0,18.7219,18.736,18.6725,18.729,51500.0
2009-05-08 10:55:00,26.55,26.57,26.45,26.46,49700.0,18.736,18.7501,18.6655,18.6725,49700.0
2009-05-08 11:00:00,26.47,26.61,26.47,26.55,39300.0,18.6796,18.7784,18.6796,18.736,39300.0
2009-05-08 11:05:00,26.56,26.59,26.55,26.57,53300.0,18.7431,18.7643,18.736,18.7501,53300.0
2009-05-08 11:10:00,26.57,26.58,26.52,26.56,33500.0,18.7501,18.7572,18.7149,18.7431,33500.0
2009-05-08 11:15:00,26.55,26.63,26.52,26.61,37800.0,18.736,18.7925,18.7149,18.7784,37800.0
2009-05-08 11:20:00,26.61,26.61,26.54,26.54,55700.0,18.7784,18.7784,18.729,18.729,55700.0
2009-05-08 11:25:00,26.54,26.6,26.51,26.53,34800.0,18.729,18.7713,18.7078,18.7219,34800.0
2009-05-08 11:30:00,26.52,26.57,26.51,26.54,26700.0,18.7149,18.7501,18.7078,18.729,26700.0
2009-05-08 11:35:00,26.54,26.56,26.5,26.5,37400.0,18.729,18.7431,18.7007,18.7007,37400.0
2009-05-08 11:40:00,26.5,26.57,26.5,26.56,31300.0,18.7007,18.7501,18.7007,18.7431,31300.0
2009-05-08 11:45:00,26.56,26.58,26.53,26.54,25500.0,18.7431,18.7572,18.7219,18.729,25500.0
2009-05-08 11:50:00,26.53,26.58,26.53,26.56,22500.0,18.7219,18.7572,18.7219,18.7431,22500.0
2009-05-08 11:55:00,26.55,26.59,26.55,26.59,21000.0,18.736,18.7643,18.736,18.7643,21000.0
2009-05-08 12:00:00,26.59,26.62,26.58,26.6,24900.0,18.7643,18.7854,18.7572,18.7713,24900.0
2009-05-08 12:05:00,26.6,26.67,26.6,26.66,56600.0,18.7713,18.8207,18.7713,18.8137,56600.0
2009-05-08 12:10:00,26.66,26.72,26.66,26.71,25900.0,18.8137,18.856,18.8137,18.8489,25900.0
2009-05-08 12:15:00,26.71,26.82,26.71,26.82,297100.0,18.8489,18.9266,18.8489,18.9266,297100.0
2009-05-08 12:20:00,26.83,26.84,26.78,26.8,54000.0,18.9336,18.9407,18.8983,18.9124,54000.0
2009-05-08 12:25:00,26.8,26.8,26.77,26.77,33800.0,18.9124,18.9124,18.8913,18.8913,33800.0
2009-05-08 12:30:00,26.76,26.79,26.75,26.77,23000.0,18.8842,18.9054,18.8772,18.8913,23000.0
2009-05-08 12:35:00,26.78,26.79,26.76,26.79,20400.0,18.8983,18.9054,18.8842,18.9054,20400.0
2009-05-08 12:40:00,26.79,26.81,26.79,26.8,15500.0,18.9054,18.9195,18.9054,18.9124,15500.0
2009-05-08 12:45:00,26.8,26.8,26.69,26.71,22500.0,18.9124,18.9124,18.8348,18.8489,22500.0
2009-05-08 12:50:00,26.71,26.75,26.7,26.75,21800.0,18.8489,18.8772,18.8419,18.8772,21800.0
2009-05-08 12:55:00,26.76,26.86,26.76,26.85,37800.0,18.8842,18.9548,18.8842,18.9477,37800.0
2009-05-08 13:00:00,26.85,26.87,26.84,26.86,15600.0,18.9477,18.9618,18.9407,18.9548,15600.0
2009-05-08 13:05:00,26.86,26.88,26.81,26.85,24300.0,18.9548,18.9689,18.9195,18.9477,24300.0
2009-05-08 13:10:00,26.85,26.85,26.81,26.83,23200.0,18.9477,18.9477,18.9195,18.9336,23200.0
2009-05-08 13:15:00,26.83,26.84,26.8,26.83,41700.0,18.9336,18.9407,18.9124,18.9336,41700.0
2009-05-08 13:20:00,26.83,26.87,26.82,26.84,40700.0,18.9336,18.9618,18.9266,18.9407,40700.0
2009-05-08 13:25:00,26.84,26.84,26.78,26.78,31100.0,18.9407,18.9407,18.8983,18.8983,31100.0
2009-05-08 13:30:00,26.78,26.78,26.73,26.75,24200.0,18.8983,18.8983,18.8631,18.8772,24200.0
2009-05-08 13:35:00,26.76,26.78,26.75,26.76,35600.0,18.8842,18.8983,18.8772,18.8842,35600.0
2009-05-08 13:40:00,26.76,26.77,26.73,26.75,40000.0,18.8842,18.8913,18.8631,18.8772,40000.0
2009-05-08 13:45:00,26.75,26.82,26.72,26.79,55900.0,18.8772,18.9266,18.856,18.9054,55900.0
2009-05-08 13:50:00,26.8,26.8,26.75,26.78,32800.0,18.9124,18.9124,18.8772,18.8983,32800.0
2009-05-08 13:55:00,26.78,26.79,26.69,26.71,44300.0,18.8983,18.9054,18.8348,18.8489,44300.0
2009-05-08 14:00:00,26.71,26.81,26.71,26.8,73800.0,18.8489,18.9195,18.8489,18.9124,73800.0
2009-05-08 14:05:00,26.8,26.83,26.79,26.81,35500.0,18.9124,18.9336,18.9054,18.9195,35500.0
2009-05-08 14:10:00,26.82,26.88,26.82,26.87,42700.0,18.9266,18.9689,18.9266,18.9618,42700.0
2009-05-08 14:15:00,26.87,26.94,26.87,26.92,641500.0,18.9618,19.0112,18.9618,18.9971,641500.0
2009-05-08 14:20:00,26.92,26.94,26.87,26.9,276600.0,18.9971,19.0112,18.9618,18.983,276600.0
2009-05-08 14:25:00,26.9,26.91,26.86,26.87,173500.0,18.983,18.9901,18.9548,18.9618,173500.0
2009-05-08 14:30:00,26.88,26.92,26.88,26.92,34900.0,18.9689,18.9971,18.9689,18.9971,34900.0
2009-05-08 14:35:00,26.91,26.91,26.89,26.9,22900.0,18.9901,18.9901,18.976,18.983,22900.0
2009-05-08 14:40:00,26.91,26.91,26.85,26.87,44200.0,18.9901,18.9901,18.9477,18.9618,44200.0
2009-05-08 14:45:00,26.88,26.98,26.88,26.97,41000.0,18.9689,19.0395,18.9689,19.0324,41000.0
2009-05-08 14:50:00,26.98,26.99,26.96,26.98,40500.0,19.0395,19.0465,19.0254,19.0395,40500.0
2009-05-08 14:55:00,26.99,26.99,26.93,26.94,23200.0,19.0465,19.0465,19.0042,19.0112,23200.0
2009-05-08 15:00:00,26.94,26.98,26.92,26.96,63700.0,19.0112,19.0395,18.9971,19.0254,63700.0
2009-05-08 15:05:00,26.95,26.95,26.85,26.89,89900.0,19.0183,19.0183,18.9477,18.976,89900.0
2009-05-08 15:10:00,26.88,26.89,26.81,26.83,85900.0,18.9689,18.976,18.9195,18.9336,85900.0
2009-05-08 15:15:00,26.81,26.81,26.75,26.8,387300.0,18.9195,18.9195,18.8772,18.9124,387300.0
2009-05-08 15:20:00,26.8,26.88,26.8,26.88,89700.0,18.9124,18.9689,18.9124,18.9689,89700.0
2009-05-08 15:25:00,26.86,26.92,26.85,26.85,58700.0,18.9548,18.9971,18.9477,18.9477,58700.0
2009-05-08 15:30:00,26.88,26.9,26.79,26.84,109000.0,18.9689,18.983,18.9054,18.9407,109000.0
2009-05-08 15:35:00,26.83,26.85,26.79,26.79,60200.0,18.9336,18.9477,18.9054,18.9054,60200.0
2009-05-08 15:40:00,26.79,26.91,26.79,26.91,89300.0,18.9054,18.9901,18.9054,18.9901,89300.0
2009-05-08 15:45:00,26.91,26.92,26.85,26.85,101000.0,18.9901,18.9971,18.9477,18.9477,101000.0
2009-05-08 15:50:00,26.86,26.87,26.77,26.85,226400.0,18.9548,18.9618,18.8913,18.9477,226400.0
2009-05-08 15:55:00,26.85,26.94,26.83,26.93,293600.0,18.9477,19.0112,18.9336,19.0042,293600.0
2009-05-11 09:30:00,26.45,26.5,26.28,26.38,160300.0,18.6655,18.7007,18.5455,18.6161,160300.0
2009-05-11 09:35:00,26.38,26.39,26.24,26.26,123200.0,18.6161,18.6231,18.5173,18.5314,123200.0
2009-05-11 09:40:00,26.27,26.29,26.18,26.19,72500.0,18.5384,18.5525,18.4749,18.482,72500.0
2009-05-11 09:45:00,26.19,26.23,26.13,26.14,78100.0,18.482,18.5102,18.4396,18.4467,78100.0
2009-05-11 09:50:00,26.14,26.2,26.11,26.15,125300.0,18.4467,18.489,18.4255,18.4538,125300.0
2009-05-11 09:55:00,26.16,26.24,26.14,26.23,102500.0,18.4608,18.5173,18.4467,18.5102,102500.0
2009-05-11 10:00:00,26.22,26.28,26.15,26.25,50400.0,18.5032,18.5455,18.4538,18.5243,50400.0
2009-05-11 10:05:00,26.25,26.31,26.23,26.28,45500.0,18.5243,18.5667,18.5102,18.5455,45500.0
2009-05-11 10:10:00,26.29,26.39,26.26,26.39,45400.0,18.5525,18.6231,18.5314,18.6231,45400.0
2009-05-11 10:15:00,26.4,26.48,26.35,26.48,515700.0,18.6302,18.6866,18.5949,18.6866,515700.0
2009-05-11 10:20:00,26.49,26.53,26.41,26.41,96200.0,18.6937,18.7219,18.6372,18.6372,96200.0
2009-05-11 10:25:00,26.4,26.47,26.4,26.41,157300.0,18.6302,18.6796,18.6302,18.6372,157300.0
2009-05-11 10:30:00,26.41,26.42,26.34,26.4,91600.0,18.6372,18.6443,18.5878,18.6302,91600.0
2009-05-11 10:35:00,26.4,26.51,26.38,26.43,118700.0,18.6302,18.7078,18.6161,18.6513,118700.0
2009-05-11 10:40:00,26.43,26.54,26.43,26.54,307600.0,18.6513,18.729,18.6513,18.729,307600.0
2009-05-11 10:45:00,26.54,26.58,26.52,26.56,375100.0,18.729,18.7572,18.7149,18.7431,375100.0
2009-05-11 10:50:00,26.56,26.61,26.55,26.6,58900.0,18.7431,18.7784,18.736,18.7713,58900.0
2009-05-11 10:55:00,26.59,26.61,26.55,26.58,130000.0,18.7643,18.7784,18.736,18.7572,130000.0
2009-05-11 11:00:00,26.58,26.62,26.52,26.54,128500.0,18.7572,18.7854,18.7149,18.729,128500.0
2009-05-11 11:05:00,26.54,26.57,26.51,26.52,34900.0,18.729,18.7501,18.7078,18.7149,34900.0
2009-05-11 11:10:00,26.52,26.55,26.5,26.54,36200.0,18.7149,18.736,18.7007,18.729,36200.0
2009-05-11 11:15:00,26.55,26.59,26.55,26.55,30800.0,18.736,18.7643,18.736,18.736,30800.0
2009-05-11 11:20:00,26.55,26.55,26.44,26.47,100300.0,18.736,18.736,18.6584,18.6796,100300.0
2009-05-11 11:25:00,26.46,26.46,26.42,26.45,95900.0,18.6725,18.6725,18.6443,18.6655,95900.0
2009-05-11 11:30:00,26.45,26.48,26.37,26.39,43000.0,18.6655,18.6866,18.609,18.6231,43000.0
2009-05-11 11:35:00,26.39,26.43,26.39,26.42,25100.0,18.6231,18.6513,18.6231,18.6443,25100.0
2009-05-11 11:40:00,26.41,26.42,26.37,26.38,34700.0,18.6372,18.6443,18.609,18.6161,34700.0
2009-05-11 11:45:00,26.37,26.39,26.34,26.39,35500.0,18.609,18.6231,18.5878,18.6231,35500.0
2009-05-11 11:50:00,26.38,26.38,26.33,26.35,46200.0,18.6161,18.6161,18.5808,18.5949,46200.0
2009-05-11 11:55:00,26.35,26.4,26.35,26.36,37000.0,18.5949,18.6302,18.5949,18.6019,37000.0
2009-05-11 12:00:00,26.35,26.35,26.3,26.33,30100.0,18.5949,18.5949,18.5596,18.5808,30100.0
2009-05-11 12:05:00,26.32,26.35,26.28,26.29,43800.0,18.5737,18.5949,18.5455,18.5525,43800.0
2009-05-11 12:10:00,26.29,26.31,26.28,26.31,37900.0,18.5525,18.5667,18.5455,18.5667,37900.0
2009-05-11 12:15:00,26.31,26.35,26.31,26.35,20000.0,18.5667,18.5949,18.5667,18.5949,20000.0
2009-05-11 12:20:00,26.34,26.37,26.32,26.34,97400.0,18.5878,18.609,18.5737,18.5878,97400.0
2009-05-11 12:25:00,26.34,26.4,26.34,26.37,45000.0,18.5878,18.6302,18.5878,18.609,45000.0
2009-05-11 12:30:00,26.36,26.37,26.34,26.36,18600.0,18.6019,18.609,18.5878,18.6019,18600.0
2009-05-11 12:35:00,26.36,26.41,26.35,26.4,20900.0,18.6019,18.6372,18.5949,18.6302,20900.0
2009-05-11 12:40:00,26.39,26.41,26.37,26.39,33000.0,18.6231,18.6372,18.609,18.6231,33000.0
2009-05-11 12:45:00,26.39,26.42,26.38,26.38,63900.0,18.6231,18.6443,18.6161,18.6161,63900.0
2009-05-11 12:50:00,26.38,26.4,26.35,26.37,19600.0,18.6161,18.6302,18.5949,18.609,19600.0
2009-05-11 12:55:00,26.36,26.4,26.36,26.36,14500.0,18.6019,18.6302,18.6019,18.6019,14500.0
2009-05-11 13:00:00,26.36,26.36,26.3,26.3,205800.0,18.6019,18.6019,18.5596,18.5596,205800.0
2009-05-11 13:05:00,26.31,26.34,26.3,26.34,149600.0,18.5667,18.5878,18.5596,18.5878,149600.0
2009-05-11 13:10:00,26.33,26.4,26.33,26.38,25700.0,18.5808,18.6302,18.5808,18.6161,25700.0
2009-05-11 13:15:00,26.37,26.41,26.36,26.4,26700.0,18.609,18.6372,18.6019,18.6302,26700.0
2009-05-11 13:20:00,26.4,26.42,26.35,26.38,34500.0,18.6302,18.6443,18.5949,18.6161,34500.0
2009-05-11 13:25:00,26.38,26.38,26.35,26.38,15500.0,18.6161,18.6161,18.5949,18.6161,15500.0
2009-05-11 13:30:00,26.39,26.4,26.35,26.38,43100.0,18.6231,18.6302,18.5949,18.6161,43100.0
2009-05-11 13:35:00,26.39,26.47,26.35,26.47,41000.0,18.6231,18.6796,18.5949,18.6796,41000.0
2009-05-11 13:40:00,26.47,26.51,26.47,26.5,22400.0,18.6796,18.7078,18.6796,18.7007,22400.0
2009-05-11 13:45:00,26.49,26.51,26.48,26.49,35700.0,18.6937,18.7078,18.6866,18.6937,35700.0
2009-05-11 13:50:00,26.49,26.5,26.48,26.49,18600.0,18.6937,18.7007,18.6866,18.6937,18600.0
2009-05-11 13:55:00,26.5,26.5,26.42,26.45,34700.0,18.7007,18.7007,18.6443,18.6655,34700.0
2009-05-11 14:00:00,26.45,26.45,26.38,26.39,22300.0,18.6655,18.6655,18.6161,18.6231,22300.0
2009-05-11 14:05:00,26.39,26.41,26.38,26.41,21300.0,18.6231,18.6372,18.6161,18.6372,21300.0
2009-05-11 14:10:00,26.41,26.43,26.4,26.42,28400.0,18.6372,18.6513,18.6302,18.6443,28400.0
2009-05-11 14:15:00,26.41,26.42,26.39,26.41,25800.0,18.6372,18.6443,18.6231,18.6372,25800.0
2009-05-11 14:20:00,26.41,26.43,26.39,26.42,31500.0,18.6372,18.6513,18.6231,18.6443,31500.0
2009-05-11 14:25:00,26.41,26.46,26.4,26.46,34200.0,18.6372,18.6725,18.6302,18.6725,34200.0
2009-05-11 14:30:00,26.45,26.52,26.44,26.51,27300.0,18.6655,18.7149,18.6584,18.7078,27300.0
2009-05-11 14:35:00,26.5,26.53,26.45,26.48,46200.0,18.7007,18.7219,18.6655,18.6866,46200.0
2009-05-11 14:40:00,26.48,26.53,26.46,26.53,18500.0,18.6866,18.7219,18.6725,18.7219,18500.0
2009-05-11 14:45:00,26.52,26.55,26.5,26.55,32600.0,18.7149,18.736,18.7007,18.736,32600.0
2009-05-11 14:50:00,26.56,26.58,26.55,26.55,12400.0,18.7431,18.7572,18.736,18.736,12400.0
2009-05-11 14:55:00,26.54,26.54,26.52,26.54,15500.0,18.729,18.729,18.7149,18.729,15500.0
2009-05-11 15:00:00,26.54,26.55,26.45,26.45,42500.0,18.729,18.736,18.6655,18.6655,42500.0
2009-05-11 15:05:00,26.46,26.48,26.43,26.47,22100.0,18.6725,18.6866,18.6513,18.6796,22100.0
2009-05-11 15:10:00,26.47,26.51,26.47,26.49,59400.0,18.6796,18.7078,18.6796,18.6937,59400.0
2009-05-11 15:15:00,26.49,26.53,26.48,26.49,80500.0,18.6937,18.7219,18.6866,18.6937,80500.0
2009-05-11 15:20:00,26.49,26.49,26.38,26.39,108400.0,18.6937,18.6937,18.6161,18.6231,108400.0
2009-05-11 15:25:00,26.39,26.44,26.39,26.44,51700.0,18.6231,18.6584,18.6231,18.6584,51700.0
2009-05-11 15:30:00,26.44,26.44,26.39,26.39,37700.0,18.6584,18.6584,18.6231,18.6231,37700.0
2009-05-11 15:35:00,26.39,26.41,26.36,26.36,52200.0,18.6231,18.6372,18.6019,18.6019,52200.0
2009-05-11 15:40:00,26.36,26.41,26.35,26.38,73600.0,18.6019,18.6372,18.5949,18.6161,73600.0
2009-05-11 15:45:00,26.38,26.42,26.37,26.4,65700.0,18.6161,18.6443,18.609,18.6302,65700.0
2009-05-11 15:50:00,26.41,26.47,26.37,26.46,142900.0,18.6372,18.6796,18.609,18.6725,142900.0
2009-05-11 15:55:00,26.46,26.48,26.4,26.42,147500.0,18.6725,18.6866,18.6302,18.6443,147500.0
2009-05-12 09:30:00,26.52,26.73,26.52,26.62,110900.0,18.7149,18.8631,18.7149,18.7854,110900.0
2009-05-12 09:35:00,26.64,26.64,26.46,26.48,165500.0,18.7995,18.7995,18.6725,18.6866,165500.0
2009-05-12 09:40:00,26.46,26.47,26.39,26.39,34100.0,18.6725,18.6796,18.6231,18.6231,34100.0
2009-05-12 09:45:00,26.39,26.44,26.32,26.32,47700.0,18.6231,18.6584,18.5737,18.5737,47700.0
2009-05-12 09:50:00,26.33,26.43,26.27,26.43,48200.0,18.5808,18.6513,18.5384,18.6513,48200.0
2009-05-12 09:55:00,26.43,26.59,26.43,26.58,65400.0,18.6513,18.7643,18.6513,18.7572,65400.0
2009-05-12 10:00:00,26.58,26.58,26.5,26.55,74800.0,18.7572,18.7572,18.7007,18.736,74800.0
2009-05-12 10:05:00,26.55,26.55,26.47,26.52,74900.0,18.736,18.736,18.6796,18.7149,74900.0
2009-05-12 10:10:00,26.52,26.52,26.43,26.43,54100.0,18.7149,18.7149,18.6513,18.6513,54100.0
2009-05-12 10:15:00,26.43,26.45,26.38,26.41,96000.0,18.6513,18.6655,18.6161,18.6372,96000.0
2009-05-12 10:20:00,26.41,26.49,26.38,26.46,119600.0,18.6372,18.6937,18.6161,18.6725,119600.0
2009-05-12 10:25:00,26.47,26.47,26.43,26.46,44900.0,18.6796,18.6796,18.6513,18.6725,44900.0
2009-05-12 10:30:00,26.45,26.46,26.41,26.41,43400.0,18.6655,18.6725,18.6372,18.6372,43400.0
2009-05-12 10:35:00,26.41,26.43,26.33,26.34,48700.0,18.6372,18.6513,18.5808,18.5878,48700.0
2009-05-12 10:40:00,26.33,26.4,26.3,26.4,28500.0,18.5808,18.6302,18.5596,18.6302,28500.0
2009-05-12 10:45:00,26.4,26.47,26.4,26.47,355600.0,18.6302,18.6796,18.6302,18.6796,355600.0
2009-05-12 10:50:00,26.47,26.47,26.41,26.42,28900.0,18.6796,18.6796,18.6372,18.6443,28900.0
2009-05-12 10:55:00,26.42,26.49,26.35,26.49,508900.0,18.6443,18.6937,18.5949,18.6937,508900.0
2009-05-12 11:00:00,26.49,26.57,26.49,26.57,305200.0,18.6937,18.7501,18.6937,18.7501,305200.0
2009-05-12 11:05:00,26.57,26.61,26.57,26.6,33400.0,18.7501,18.7784,18.7501,18.7713,33400.0
2009-05-12 11:10:00,26.6,26.6,26.55,26.57,35500.0,18.7713,18.7713,18.736,18.7501,35500.0
2009-05-12 11:15:00,26.58,26.62,26.53,26.6,43300.0,18.7572,18.7854,18.7219,18.7713,43300.0
2009-05-12 11:20:00,26.6,26.6,26.51,26.51,115300.0,18.7713,18.7713,18.7078,18.7078,115300.0
2009-05-12 11:25:00,26.51,26.53,26.49,26.53,29500.0,18.7078,18.7219,18.6937,18.7219,29500.0
2009-05-12 11:30:00,26.52,26.6,26.49,26.59,43500.0,18.7149,18.7713,18.6937,18.7643,43500.0
2009-05-12 11:35:00,26.59,26.62,26.57,26.57,44800.0,18.7643,18.7854,18.7501,18.7501,44800.0
2009-05-12 11:40:00,26.56,26.58,26.52,26.53,135300.0,18.7431,18.7572,18.7149,18.7219,135300.0
2009-05-12 11:45:00,26.53,26.53,26.44,26.44,86100.0,18.7219,18.7219,18.6584,18.6584,86100.0
2009-05-12 11:50:00,26.44,26.46,26.4,26.43,43300.0,18.6584,18.6725,18.6302,18.6513,43300.0
2009-05-12 11:55:00,26.42,26.49,26.42,26.49,34900.0,18.6443,18.6937,18.6443,18.6937,34900.0
2009-05-12 12:00:00,26.49,26.51,26.47,26.5,30300.0,18.6937,18.7078,18.6796,18.7007,30300.0
2009-05-12 12:05:00,26.5,26.5,26.39,26.39,42700.0,18.7007,18.7007,18.6231,18.6231,42700.0
2009-05-12 12:10:00,26.39,26.42,26.36,26.36,29200.0,18.6231,18.6443,18.6019,18.6019,29200.0
2009-05-12 12:15:00,26.37,26.38,26.29,26.29,34200.0,18.609,18.6161,18.5525,18.5525,34200.0
2009-05-12 12:20:00,26.29,26.3,26.25,26.26,60800.0,18.5525,18.5596,18.5243,18.5314,60800.0
2009-05-12 12:25:00,26.26,26.32,26.26,26.3,39900.0,18.5314,18.5737,18.5314,18.5596,39900.0
2009-05-12 12:30:00,26.31,26.33,26.3,26.3,52800.0,18.5667,18.5808,18.5596,18.5596,52800.0
2009-05-12 12:35:00,26.3,26.3,26.25,26.26,24200.0,18.5596,18.5596,18.5243,18.5314,24200.0
2009-05-12 12:40:00,26.27,26.27,26.25,26.25,26300.0,18.5384,18.5384,18.5243,18.5243,26300.0
2009-05-12 12:45:00,26.25,26.29,26.24,26.28,40900.0,18.5243,18.5525,18.5173,18.5455,40900.0
2009-05-12 12:50:00,26.27,26.27,26.24,26.24,14900.0,18.5384,18.5384,18.5173,18.5173,14900.0
2009-05-12 12:55:00,26.25,26.25,26.18,26.2,39300.0,18.5243,18.5243,18.4749,18.489,39300.0
2009-05-12 13:00:00,26.2,26.25,26.19,26.25,37400.0,18.489,18.5243,18.482,18.5243,37400.0
2009-05-12 13:05:00,26.25,26.25,26.21,26.22,25600.0,18.5243,18.5243,18.4961,18.5032,25600.0
2009-05-12 13:10:00,26.22,26.24,26.21,26.22,33600.0,18.5032,18.5173,18.4961,18.5032,33600.0
2009-05-12 13:15:00,26.22,26.23,26.21,26.23,16300.0,18.5032,18.5102,18.4961,18.5102,16300.0
2009-05-12 13:20:00,26.24,26.33,26.24,26.31,59800.0,18.5173,18.5808,18.5173,18.5667,59800.0
2009-05-12 13:25:00,26.31,26.31,26.25,26.27,33400.0,18.5667,18.5667,18.5243,18.5384,33400.0
2009-05-12 13:30:00,26.26,26.27,26.24,26.24,29400.0,18.5314,18.5384,18.5173,18.5173,29400.0
2009-05-12 13:35:00,26.25,26.34,26.25,26.33,39200.0,18.5243,18.5878,18.5243,18.5808,39200.0
2009-05-12 13:40:00,26.34,26.34,26.27,26.28,13500.0,18.5878,18.5878,18.5384,18.5455,13500.0
2009-05-12 13:45:00,26.27,26.29,26.24,26.29,73500.0,18.5384,18.5525,18.5173,18.5525,73500.0
2009-05-12 13:50:00,26.3,26.31,26.28,26.31,25600.0,18.5596,18.5667,18.5455,18.5667,25600.0
2009-05-12 13:55:00,26.3,26.31,26.26,26.26,28400.0,18.5596,18.5667,18.5314,18.5314,28400.0
2009-05-12 14:00:00,26.26,26.3,26.24,26.3,49600.0,18.5314,18.5596,18.5173,18.5596,49600.0
2009-05-12 14:05:00,26.31,26.36,26.31,26.35,24000.0,18.5667,18.6019,18.5667,18.5949,24000.0
2009-05-12 14:10:00,26.35,26.36,26.32,26.35,45500.0,18.5949,18.6019,18.5737,18.5949,45500.0
2009-05-12 14:15:00,26.35,26.36,26.32,26.36,36500.0,18.5949,18.6019,18.5737,18.6019,36500.0
2009-05-12 14:20:00,26.36,26.4,26.35,26.37,43300.0,18.6019,18.6302,18.5949,18.609,43300.0
2009-05-12 14:25:00,26.36,26.37,26.32,26.32,37400.0,18.6019,18.609,18.5737,18.5737,37400.0
2009-05-12 14:30:00,26.32,26.4,26.32,26.39,44200.0,18.5737,18.6302,18.5737,18.6231,44200.0
2009-05-12 14:35:00,26.39,26.48,26.39,26.48,30800.0,18.6231,18.6866,18.6231,18.6866,30800.0
2009-05-12 14:40:00,26.47,26.54,26.47,26.51,71200.0,18.6796,18.729,18.6796,18.7078,71200.0
2009-05-12 14:45:00,26.52,26.52,26.47,26.49,50900.0,18.7149,18.7149,18.6796,18.6937,50900.0
2009-05-12 14:50:00,26.5,26.57,26.5,26.55,51700.0,18.7007,18.7501,18.7007,18.736,51700.0
2009-05-12 14:55:00,26.55,26.66,26.55,26.61,133500.0,18.736,18.8137,18.736,18.7784,133500.0
2009-05-12 15:00:00,26.62,26.7,26.61,26.61,145100.0,18.7854,18.8419,18.7784,18.7784,145100.0
2009-05-12 15:05:00,26.62,26.68,26.6,26.67,73800.0,18.7854,18.8278,18.7713,18.8207,73800.0
2009-05-12 15:10:00,26.67,26.67,26.58,26.63,72500.0,18.8207,18.8207,18.7572,18.7925,72500.0
2009-05-12 15:15:00,26.64,26.7,26.64,26.69,60300.0,18.7995,18.8419,18.7995,18.8348,60300.0
2009-05-12 15:20:00,26.69,26.74,26.66,26.74,68100.0,18.8348,18.8701,18.8137,18.8701,68100.0
2009-05-12 15:25:00,26.75,26.83,26.73,26.75,124900.0,18.8772,18.9336,18.8631,18.8772,124900.0
2009-05-12 15:30:00,26.75,26.78,26.66,26.67,92900.0,18.8772,18.8983,18.8137,18.8207,92900.0
2009-05-12 15:35:00,26.68,26.78,26.68,26.73,77400.0,18.8278,18.8983,18.8278,18.8631,77400.0
2009-05-12 15:40:00,26.73,26.77,26.69,26.7,80400.0,18.8631,18.8913,18.8348,18.8419,80400.0
2009-05-12 15:45:00,26.71,26.73,26.69,26.69,354600.0,18.8489,18.8631,18.8348,18.8348,354600.0
2009-05-12 15:50:00,26.69,26.69,26.61,26.63,267200.0,18.8348,18.8348,18.7784,18.7925,267200.0
2009-05-12 15:55:00,26.63,26.69,26.6,26.69,244100.0,18.7925,18.8348,18.7713,18.8348,244100.0
2009-05-13 09:30:00,26.18,26.2,26.03,26.1,125400.0,18.4749,18.489,18.3691,18.4185,125400.0
2009-05-13 09:35:00,26.11,26.12,25.91,25.93,296300.0,18.4255,18.4326,18.2844,18.2985,296300.0
2009-05-13 09:40:00,25.93,26.02,25.92,25.92,103700.0,18.2985,18.362,18.2914,18.2914,103700.0
2009-05-13 09:45:00,25.91,26.02,25.86,25.98,111900.0,18.2844,18.362,18.2491,18.3338,111900.0
2009-05-13 09:50:00,25.98,26.08,25.95,26.08,194800.0,18.3338,18.4044,18.3126,18.4044,194800.0
2009-05-13 09:55:00,26.09,26.09,26.0,26.03,71200.0,18.4114,18.4114,18.3479,18.3691,71200.0
2009-05-13 10:00:00,26.03,26.03,25.91,25.93,86400.0,18.3691,18.3691,18.2844,18.2985,86400.0
2009-05-13 10:05:00,25.93,25.96,25.89,25.94,86900.0,18.2985,18.3197,18.2703,18.3056,86900.0
2009-05-13 10:10:00,25.93,26.04,25.92,26.03,68400.0,18.2985,18.3761,18.2914,18.3691,68400.0
2009-05-13 10:15:00,26.03,26.09,25.99,26.02,130600.0,18.3691,18.4114,18.3408,18.362,130600.0
2009-05-13 10:20:00,26.02,26.06,25.9,25.95,67900.0,18.362,18.3902,18.2773,18.3126,67900.0
2009-05-13 10:25:00,25.95,26.01,25.94,25.99,80700.0,18.3126,18.355,18.3056,18.3408,80700.0
2009-05-13 10:30:00,26.01,26.1,25.99,26.1,89200.0,18.355,18.4185,18.3408,18.4185,89200.0
2009-05-13 10:35:00,26.11,26.13,25.99,26.02,67200.0,18.4255,18.4396,18.3408,18.362,67200.0
2009-05-13 10:40:00,26.01,26.01,25.92,25.92,73900.0,18.355,18.355,18.2914,18.2914,73900.0
2009-05-13 10:45:00,25.92,25.93,25.87,25.91,53200.0,18.2914,18.2985,18.2562,18.2844,53200.0
2009-05-13 10:50:00,25.9,25.94,25.88,25.89,30300.0,18.2773,18.3056,18.2632,18.2703,30300.0
2009-05-13 10:55:00,25.9,25.93,25.83,25.83,63500.0,18.2773,18.2985,18.2279,18.2279,63500.0
2009-05-13 11:00:00,25.83,25.87,25.8,25.83,66600.0,18.2279,18.2562,18.2068,18.2279,66600.0
2009-05-13 11:05:00,25.83,25.86,25.8,25.81,62500.0,18.2279,18.2491,18.2068,18.2138,62500.0
2009-05-13 11:10:00,25.81,25.89,25.81,25.83,50500.0,18.2138,18.2703,18.2138,18.2279,50500.0
2009-05-13 11:15:00,25.84,25.92,25.84,25.92,45000.0,18.235,18.2914,18.235,18.2914,45000.0
2009-05-13 11:20:00,25.92,26.0,25.92,25.99,30700.0,18.2914,18.3479,18.2914,18.3408,30700.0
2009-05-13 11:25:00,25.99,26.01,25.98,26.0,88200.0,18.3408,18.355,18.3338,18.3479,88200.0
2009-05-13 11:30:00,25.99,26.01,25.93,25.98,151500.0,18.3408,18.355,18.2985,18.3338,151500.0
2009-05-13 11:35:00,25.97,26.0,25.89,25.89,52900.0,18.3267,18.3479,18.2703,18.2703,52900.0
2009-05-13 11:40:00,25.89,25.9,25.87,25.88,21000.0,18.2703,18.2773,18.2562,18.2632,21000.0
2009-05-13 11:45:00,25.87,25.88,25.85,25.88,21600.0,18.2562,18.2632,18.242,18.2632,21600.0
2009-05-13 11:50:00,25.87,25.89,25.85,25.88,16400.0,18.2562,18.2703,18.242,18.2632,16400.0
2009-05-13 11:55:00,25.88,25.88,25.84,25.84,29200.0,18.2632,18.2632,18.235,18.235,29200.0
2009-05-13 12:00:00,25.83,25.85,25.77,25.79,524500.0,18.2279,18.242,18.1856,18.1997,524500.0
2009-05-13 12:05:00,25.8,25.8,25.75,25.75,287200.0,18.2068,18.2068,18.1715,18.1715,287200.0
2009-05-13 12:10:00,25.75,25.78,25.72,25.72,954200.0,18.1715,18.1926,18.1503,18.1503,954200.0
2009-05-13 12:15:00,25.72,25.73,25.68,25.68,479900.0,18.1503,18.1574,18.1221,18.1221,479900.0
2009-05-13 12:20:00,25.68,25.69,25.66,25.69,338800.0,18.1221,18.1291,18.108,18.1291,338800.0
2009-05-13 12:25:00,25.68,25.68,25.64,25.68,191300.0,18.1221,18.1221,18.0939,18.1221,191300.0
2009-05-13 12:30:00,25.69,25.69,25.61,25.63,91700.0,18.1291,18.1291,18.0727,18.0868,91700.0
2009-05-13 12:35:00,25.63,25.64,25.59,25.59,42000.0,18.0868,18.0939,18.0586,18.0586,42000.0
2009-05-13 12:40:00,25.58,25.58,25.54,25.55,95300.0,18.0515,18.0515,18.0233,18.0303,95300.0
2009-05-13 12:45:00,25.55,25.55,25.46,25.47,190000.0,18.0303,18.0303,17.9668,17.9739,190000.0
2009-05-13 12:50:00,25.48,25.49,25.4,25.41,29800.0,17.9809,17.988,17.9245,17.9315,29800.0
2009-05-13 12:55:00,25.4,25.4,25.31,25.31,71700.0,17.9245,17.9245,17.861,17.861,71700.0
2009-05-13 13:00:00,25.32,25.35,25.29,25.35,69200.0,17.868,17.8892,17.8469,17.8892,69200.0
2009-05-13 13:05:00,25.35,25.35,25.26,25.27,68200.0,17.8892,17.8892,17.8257,17.8327,68200.0
2009-05-13 13:10:00,25.28,25.32,25.26,25.32,80800.0,17.8398,17.868,17.8257,17.868,80800.0
2009-05-13 13:15:00,25.33,25.37,25.32,25.37,43400.0,17.8751,17.9033,17.868,17.9033,43400.0
2009-05-13 13:20:00,25.37,25.41,25.36,25.41,27700.0,17.9033,17.9315,17.8963,17.9315,27700.0
2009-05-13 13:25:00,25.41,25.44,25.35,25.36,70800.0,17.9315,17.9527,17.8892,17.8963,70800.0
2009-05-13 13:30:00,25.35,25.37,25.3,25.37,76400.0,17.8892,17.9033,17.8539,17.9033,76400.0
2009-05-13 13:35:00,25.37,25.46,25.36,25.45,53600.0,17.9033,17.9668,17.8963,17.9598,53600.0
2009-05-13 13:40:00,25.46,25.49,25.44,25.47,41600.0,17.9668,17.988,17.9527,17.9739,41600.0
2009-05-13 13:45:00,25.46,25.48,25.43,25.48,64900.0,17.9668,17.9809,17.9457,17.9809,64900.0
2009-05-13 13:50:00,25.47,25.57,25.47,25.57,150900.0,17.9739,18.0445,17.9739,18.0445,150900.0
2009-05-13 13:55:00,25.58,25.61,25.56,25.6,78100.0,18.0515,18.0727,18.0374,18.0656,78100.0
2009-05-13 14:00:00,25.6,25.61,25.52,25.54,47700.0,18.0656,18.0727,18.0092,18.0233,47700.0
2009-05-13 14:05:00,25.54,25.54,25.5,25.53,54000.0,18.0233,18.0233,17.9951,18.0162,54000.0
2009-05-13 14:10:00,25.53,25.61,25.52,25.55,118800.0,18.0162,18.0727,18.0092,18.0303,118800.0
2009-05-13 14:15:00,25.56,25.56,25.46,25.46,66200.0,18.0374,18.0374,17.9668,17.9668,66200.0
2009-05-13 14:20:00,25.46,25.48,25.43,25.48,80700.0,17.9668,17.9809,17.9457,17.9809,80700.0
2009-05-13 14:25:00,25.48,25.61,25.48,25.55,94300.0,17.9809,18.0727,17.9809,18.0303,94300.0
2009-05-13 14:30:00,25.54,25.55,25.5,25.53,76600.0,18.0233,18.0303,17.9951,18.0162,76600.0
2009-05-13 14:35:00,25.52,25.55,25.51,25.54,70000.0,18.0092,18.0303,18.0021,18.0233,70000.0
2009-05-13 14:40:00,25.54,25.57,25.53,25.55,57800.0,18.0233,18.0445,18.0162,18.0303,57800.0
2009-05-13 14:45:00,25.55,25.55,25.53,25.53,73300.0,18.0303,18.0303,18.0162,18.0162,73300.0
2009-05-13 14:50:00,25.54,25.57,25.52,25.56,61200.0,18.0233,18.0445,18.0092,18.0374,61200.0
2009-05-13 14:55:00,25.56,25.63,25.56,25.63,68700.0,18.0374,18.0868,18.0374,18.0868,68700.0
2009-05-13 15:00:00,25.62,25.66,25.52,25.52,112900.0,18.0797,18.108,18.0092,18.0092,112900.0
2009-05-13 15:05:00,25.51,25.55,25.51,25.54,72700.0,18.0021,18.0303,18.0021,18.0233,72700.0
2009-05-13 15:10:00,25.53,25.56,25.49,25.5,121900.0,18.0162,18.0374,17.988,17.9951,121900.0
2009-05-13 15:15:00,25.5,25.52,25.47,25.51,140800.0,17.9951,18.0092,17.9739,18.0021,140800.0
2009-05-13 15:20:00,25.51,25.6,25.45,25.58,153800.0,18.0021,18.0656,17.9598,18.0515,153800.0
2009-05-13 15:25:00,25.58,25.6,25.5,25.53,77400.0,18.0515,18.0656,17.9951,18.0162,77400.0
2009-05-13 15:30:00,25.54,25.6,25.52,25.59,141000.0,18.0233,18.0656,18.0092,18.0586,141000.0
2009-05-13 15:35:00,25.59,25.62,25.56,25.56,125900.0,18.0586,18.0797,18.0374,18.0374,125900.0
2009-05-13 15:40:00,25.57,25.58,25.49,25.54,269500.0,18.0445,18.0515,17.988,18.0233,269500.0
2009-05-13 15:45:00,25.53,25.66,25.53,25.6,239100.0,18.0162,18.108,18.0162,18.0656,239100.0
2009-05-13 15:50:00,25.6,25.61,25.5,25.54,247800.0,18.0656,18.0727,17.9951,18.0233,247800.0
2009-05-13 15:55:00,25.54,25.55,25.49,25.52,370500.0,18.0233,18.0303,17.988,18.0092,370500.0
2009-05-14 09:30:00,25.4,25.71,25.35,25.71,182900.0,17.9245,18.1432,17.8892,18.1432,182900.0
2009-05-14 09:35:00,25.72,25.86,25.53,25.54,95800.0,18.1503,18.2491,18.0162,18.0233,95800.0
2009-05-14 09:40:00,25.52,25.6,25.46,25.46,396600.0,18.0092,18.0656,17.9668,17.9668,396600.0
2009-05-14 09:45:00,25.46,25.5,25.37,25.37,156900.0,17.9668,17.9951,17.9033,17.9033,156900.0
2009-05-14 09:50:00,25.37,25.41,25.28,25.28,132100.0,17.9033,17.9315,17.8398,17.8398,132100.0
2009-05-14 09:55:00,25.28,25.44,25.28,25.44,87100.0,17.8398,17.9527,17.8398,17.9527,87100.0
2009-05-14 10:00:00,25.45,25.55,25.45,25.53,119100.0,17.9598,18.0303,17.9598,18.0162,119100.0
2009-05-14 10:05:00,25.52,25.63,25.49,25.54,142400.0,18.0092,18.0868,17.988,18.0233,142400.0
2009-05-14 10:10:00,25.54,25.61,25.51,25.54,61300.0,18.0233,18.0727,18.0021,18.0233,61300.0
2009-05-14 10:15:00,25.55,25.63,25.55,25.6,84600.0,18.0303,18.0868,18.0303,18.0656,84600.0
2009-05-14 10:20:00,25.59,25.7,25.58,25.66,70200.0,18.0586,18.1362,18.0515,18.108,70200.0
2009-05-14 10:25:00,25.66,25.69,25.59,25.59,68700.0,18.108,18.1291,18.0586,18.0586,68700.0
2009-05-14 10:30:00,25.6,25.71,25.6,25.68,54400.0,18.0656,18.1432,18.0656,18.1221,54400.0
2009-05-14 10:35:00,25.68,25.75,25.61,25.61,77200.0,18.1221,18.1715,18.0727,18.0727,77200.0
2009-05-14 10:40:00,25.62,25.63,25.57,25.57,35700.0,18.0797,18.0868,18.0445,18.0445,35700.0
2009-05-14 10:45:00,25.57,25.59,25.52,25.53,37200.0,18.0445,18.0586,18.0092,18.0162,37200.0
2009-05-14 10:50:00,25.53,25.67,25.53,25.62,104900.0,18.0162,18.115,18.0162,18.0797,104900.0
2009-05-14 10:55:00,25.62,25.66,25.6,25.65,46100.0,18.0797,18.108,18.0656,18.1009,46100.0
2009-05-14 11:00:00,25.65,25.76,25.64,25.73,38600.0,18.1009,18.1785,18.0939,18.1574,38600.0
2009-05-14 11:05:00,25.74,25.79,25.74,25.78,39200.0,18.1644,18.1997,18.1644,18.1926,39200.0
2009-05-14 11:10:00,25.78,25.87,25.77,25.84,464900.0,18.1926,18.2562,18.1856,18.235,464900.0
2009-05-14 11:15:00,25.84,25.87,25.82,25.84,398700.0,18.235,18.2562,18.2209,18.235,398700.0
2009-05-14 11:20:00,25.84,25.86,25.8,25.8,329400.0,18.235,18.2491,18.2068,18.2068,329400.0
2009-05-14 11:25:00,25.8,25.85,25.8,25.8,348300.0,18.2068,18.242,18.2068,18.2068,348300.0
2009-05-14 11:30:00,25.81,25.83,25.77,25.77,267400.0,18.2138,18.2279,18.1856,18.1856,267400.0
2009-05-14 11:35:00,25.77,25.82,25.75,25.81,258500.0,18.1856,18.2209,18.1715,18.2138,258500.0
2009-05-14 11:40:00,25.82,25.83,25.78,25.8,264400.0,18.2209,18.2279,18.1926,18.2068,264400.0
2009-05-14 11:45:00,25.79,25.83,25.76,25.82,243800.0,18.1997,18.2279,18.1785,18.2209,243800.0
2009-05-14 11:50:00,25.82,25.83,25.78,25.81,264400.0,18.2209,18.2279,18.1926,18.2138,264400.0
2009-05-14 11:55:00,25.81,25.86,25.8,25.8,191500.0,18.2138,18.2491,18.2068,18.2068,191500.0
2009-05-14 12:00:00,25.81,25.84,25.79,25.83,334800.0,18.2138,18.235,18.1997,18.2279,334800.0
2009-05-14 12:05:00,25.83,25.83,25.8,25.81,281300.0,18.2279,18.2279,18.2068,18.2138,281300.0
2009-05-14 12:10:00,25.82,25.88,25.79,25.81,1077400.0,18.2209,18.2632,18.1997,18.2138,1077400.0
2009-05-14 12:15:00,25.82,25.87,25.82,25.87,63300.0,18.2209,18.2562,18.2209,18.2562,63300.0
2009-05-14 12:20:00,25.87,25.88,25.85,25.88,12800.0,18.2562,18.2632,18.242,18.2632,12800.0
2009-05-14 12:25:00,25.87,25.88,25.85,25.86,21100.0,18.2562,18.2632,18.242,18.2491,21100.0
2009-05-14 12:30:00,25.86,25.92,25.85,25.89,51500.0,18.2491,18.2914,18.242,18.2703,51500.0
2009-05-14 12:35:00,25.89,25.93,25.89,25.93,28000.0,18.2703,18.2985,18.2703,18.2985,28000.0
2009-05-14 12:40:00,25.92,25.93,25.83,25.84,25600.0,18.2914,18.2985,18.2279,18.235,25600.0
2009-05-14 12:45:00,25.85,25.86,25.81,25.86,41300.0,18.242,18.2491,18.2138,18.2491,41300.0
2009-05-14 12:50:00,25.86,25.9,25.85,25.9,31300.0,18.2491,18.2773,18.242,18.2773,31300.0
2009-05-14 12:55:00,25.9,25.9,25.84,25.84,28500.0,18.2773,18.2773,18.235,18.235,28500.0
2009-05-14 13:00:00,25.83,25.87,25.81,25.87,43900.0,18.2279,18.2562,18.2138,18.2562,43900.0
2009-05-14 13:05:00,25.87,25.91,25.87,25.9,28300.0,18.2562,18.2844,18.2562,18.2773,28300.0
2009-05-14 13:10:00,25.9,25.93,25.84,25.85,54300.0,18.2773,18.2985,18.235,18.242,54300.0
2009-05-14 13:15:00,25.84,25.86,25.83,25.84,42600.0,18.235,18.2491,18.2279,18.235,42600.0
2009-05-14 13:20:00,25.84,25.85,25.83,25.83,15400.0,18.235,18.242,18.2279,18.2279,15400.0
2009-05-14 13:25:00,25.83,25.86,25.82,25.85,29200.0,18.2279,18.2491,18.2209,18.242,29200.0
2009-05-14 13:30:00,25.85,25.89,25.85,25.89,16800.0,18.242,18.2703,18.242,18.2703,16800.0
2009-05-14 13:35:00,25.89,25.94,25.89,25.92,45900.0,18.2703,18.3056,18.2703,18.2914,45900.0
2009-05-14 13:40:00,25.93,25.93,25.89,25.89,20000.0,18.2985,18.2985,18.2703,18.2703,20000.0
2009-05-14 13:45:00,25.88,25.91,25.88,25.91,21700.0,18.2632,18.2844,18.2632,18.2844,21700.0
2009-05-14 13:50:00,25.91,25.97,25.91,25.95,26400.0,18.2844,18.3267,18.2844,18.3126,26400.0
2009-05-14 13:55:00,25.95,25.96,25.87,25.87,26600.0,18.3126,18.3197,18.2562,18.2562,26600.0
2009-05-14 14:00:00,25.87,25.95,25.86,25.93,37000.0,18.2562,18.3126,18.2491,18.2985,37000.0
2009-05-14 14:05:00,25.94,25.97,25.93,25.96,14100.0,18.3056,18.3267,18.2985,18.3197,14100.0
2009-05-14 14:10:00,25.97,26.0,25.95,25.99,56400.0,18.3267,18.3479,18.3126,18.3408,56400.0
2009-05-14 14:15:00,25.99,26.0,25.99,25.99,285900.0,18.3408,18.3479,18.3408,18.3408,285900.0
2009-05-14 14:20:00,26.0,26.03,25.99,26.03,315300.0,18.3479,18.3691,18.3408,18.3691,315300.0
2009-05-14 14:25:00,26.04,26.04,25.98,25.99,191000.0,18.3761,18.3761,18.3338,18.3408,191000.0
2009-05-14 14:30:00,26.0,26.02,25.97,26.0,137800.0,18.3479,18.362,18.3267,18.3479,137800.0
2009-05-14 14:35:00,25.99,26.03,25.99,26.03,402300.0,18.3408,18.3691,18.3408,18.3691,402300.0
2009-05-14 14:40:00,26.04,26.07,26.02,26.06,44600.0,18.3761,18.3973,18.362,18.3902,44600.0
2009-05-14 14:45:00,26.06,26.06,25.99,25.99,215500.0,18.3902,18.3902,18.3408,18.3408,215500.0
2009-05-14 14:50:00,26.0,26.0,25.98,26.0,28000.0,18.3479,18.3479,18.3338,18.3479,28000.0
2009-05-14 14:55:00,25.99,26.01,25.96,25.98,34100.0,18.3408,18.355,18.3197,18.3338,34100.0
2009-05-14 15:00:00,25.98,26.02,25.98,25.99,60900.0,18.3338,18.362,18.3338,18.3408,60900.0
2009-05-14 15:05:00,25.99,26.0,25.93,25.94,54900.0,18.3408,18.3479,18.2985,18.3056,54900.0
2009-05-14 15:10:00,25.95,25.95,25.88,25.89,24800.0,18.3126,18.3126,18.2632,18.2703,24800.0
2009-05-14 15:15:00,25.89,25.92,25.84,25.92,107100.0,18.2703,18.2914,18.235,18.2914,107100.0
2009-05-14 15:20:00,25.91,25.95,25.89,25.91,194100.0,18.2844,18.3126,18.2703,18.2844,194100.0
2009-05-14 15:25:00,25.9,25.95,25.89,25.92,133300.0,18.2773,18.3126,18.2703,18.2914,133300.0
2009-05-14 15:30:00,25.91,25.91,25.77,25.78,66900.0,18.2844,18.2844,18.1856,18.1926,66900.0
2009-05-14 15:35:00,25.79,25.83,25.72,25.75,76800.0,18.1997,18.2279,18.1503,18.1715,76800.0
2009-05-14 15:40:00,25.76,25.85,25.76,25.83,138200.0,18.1785,18.242,18.1785,18.2279,138200.0
2009-05-14 15:45:00,25.83,25.92,25.82,25.9,164700.0,18.2279,18.2914,18.2209,18.2773,164700.0
2009-05-14 15:50:00,25.9,25.94,25.83,25.84,158700.0,18.2773,18.3056,18.2279,18.235,158700.0
2009-05-14 15:55:00,25.84,25.89,25.78,25.78,367100.0,18.235,18.2703,18.1926,18.1926,367100.0
2009-05-15 09:30:00,25.71,26.15,25.71,26.15,58000.0,18.1432,18.4538,18.1432,18.4538,58000.0
2009-05-15 09:35:00,26.15,26.28,25.94,26.02,115400.0,18.4538,18.5455,18.3056,18.362,115400.0
2009-05-15 09:40:00,26.02,26.06,25.92,26.02,66900.0,18.362,18.3902,18.2914,18.362,66900.0
2009-05-15 09:45:00,26.02,26.06,25.97,26.03,53100.0,18.362,18.3902,18.3267,18.3691,53100.0
2009-05-15 09:50:00,26.04,26.19,25.97,26.19,149700.0,18.3761,18.482,18.3267,18.482,149700.0
2009-05-15 09:55:00,26.2,26.24,26.08,26.08,118000.0,18.489,18.5173,18.4044,18.4044,118000.0
2009-05-15 10:00:00,26.08,26.09,25.93,25.95,113200.0,18.4044,18.4114,18.2985,18.3126,113200.0
2009-05-15 10:05:00,25.96,26.04,25.91,26.04,112500.0,18.3197,18.3761,18.2844,18.3761,112500.0
2009-05-15 10:10:00,26.05,26.07,25.88,25.9,1139900.0,18.3832,18.3973,18.2632,18.2773,1139900.0
2009-05-15 10:15:00,25.9,26.01,25.87,26.01,157200.0,18.2773,18.355,18.2562,18.355,157200.0
2009-05-15 10:20:00,25.99,26.04,25.97,26.03,42400.0,18.3408,18.3761,18.3267,18.3691,42400.0
2009-05-15 10:25:00,26.04,26.13,26.04,26.09,39200.0,18.3761,18.4396,18.3761,18.4114,39200.0
2009-05-15 10:30:00,26.1,26.22,26.06,26.22,121900.0,18.4185,18.5032,18.3902,18.5032,121900.0
2009-05-15 10:35:00,26.23,26.3,26.22,26.26,692200.0,18.5102,18.5596,18.5032,18.5314,692200.0
2009-05-15 10:40:00,26.26,26.29,26.24,26.24,650700.0,18.5314,18.5525,18.5173,18.5173,650700.0
2009-05-15 10:45:00,26.24,26.26,26.22,26.25,98900.0,18.5173,18.5314,18.5032,18.5243,98900.0
2009-05-15 10:50:00,26.25,26.27,26.17,26.19,230500.0,18.5243,18.5384,18.4679,18.482,230500.0
2009-05-15 10:55:00,26.19,26.24,26.18,26.19,35700.0,18.482,18.5173,18.4749,18.482,35700.0
2009-05-15 11:00:00,26.19,26.24,26.17,26.22,44100.0,18.482,18.5173,18.4679,18.5032,44100.0
2009-05-15 11:05:00,26.23,26.23,26.18,26.18,31900.0,18.5102,18.5102,18.4749,18.4749,31900.0
2009-05-15 11:10:00,26.18,26.25,26.18,26.24,87800.0,18.4749,18.5243,18.4749,18.5173,87800.0
2009-05-15 11:15:00,26.24,26.25,26.2,26.21,133600.0,18.5173,18.5243,18.489,18.4961,133600.0
2009-05-15 11:20:00,26.21,26.21,26.08,26.12,343600.0,18.4961,18.4961,18.4044,18.4326,343600.0
2009-05-15 11:25:00,26.11,26.12,26.06,26.12,15800.0,18.4255,18.4326,18.3902,18.4326,15800.0
2009-05-15 11:30:00,26.12,26.12,26.07,26.08,23800.0,18.4326,18.4326,18.3973,18.4044,23800.0
2009-05-15 11:35:00,26.08,26.1,25.98,25.98,22600.0,18.4044,18.4185,18.3338,18.3338,22600.0
2009-05-15 11:40:00,25.98,25.98,25.89,25.91,271600.0,18.3338,18.3338,18.2703,18.2844,271600.0
2009-05-15 11:45:00,25.91,25.95,25.89,25.92,59900.0,18.2844,18.3126,18.2703,18.2914,59900.0
2009-05-15 11:50:00,25.93,25.93,25.77,25.8,530400.0,18.2985,18.2985,18.1856,18.2068,530400.0
2009-05-15 11:55:00,25.8,25.8,25.67,25.67,422900.0,18.2068,18.2068,18.115,18.115,422900.0
2009-05-15 12:00:00,25.67,25.76,25.66,25.75,60200.0,18.115,18.1785,18.108,18.1715,60200.0
2009-05-15 12:05:00,25.75,25.77,25.73,25.73,48900.0,18.1715,18.1856,18.1574,18.1574,48900.0
2009-05-15 12:10:00,25.74,25.83,25.74,25.8,14900.0,18.1644,18.2279,18.1644,18.2068,14900.0
2009-05-15 12:15:00,25.8,25.8,25.7,25.72,782200.0,18.2068,18.2068,18.1362,18.1503,782200.0
2009-05-15 12:20:00,25.72,25.8,25.72,25.8,32200.0,18.1503,18.2068,18.1503,18.2068,32200.0
2009-05-15 12:25:00,25.8,25.9,25.8,25.84,247700.0,18.2068,18.2773,18.2068,18.235,247700.0
2009-05-15 12:30:00,25.84,25.85,25.82,25.82,18900.0,18.235,18.242,18.2209,18.2209,18900.0
2009-05-15 12:35:00,25.81,25.82,25.72,25.78,191300.0,18.2138,18.2209,18.1503,18.1926,191300.0
2009-05-15 12:40:00,25.78,25.78,25.74,25.74,142400.0,18.1926,18.1926,18.1644,18.1644,142400.0
2009-05-15 12:45:00,25.75,25.77,25.72,25.72,39600.0,18.1715,18.1856,18.1503,18.1503,39600.0
2009-05-15 12:50:00,25.73,25.76,25.72,25.72,27400.0,18.1574,18.1785,18.1503,18.1503,27400.0
2009-05-15 12:55:00,25.72,25.72,25.67,25.69,48100.0,18.1503,18.1503,18.115,18.1291,48100.0
2009-05-15 13:00:00,25.69,25.7,25.67,25.67,27200.0,18.1291,18.1362,18.115,18.115,27200.0
2009-05-15 13:05:00,25.68,25.72,25.62,25.65,644500.0,18.1221,18.1503,18.0797,18.1009,644500.0
2009-05-15 13:10:00,25.65,25.68,25.61,25.68,34200.0,18.1009,18.1221,18.0727,18.1221,34200.0
2009-05-15 13:15:00,25.69,25.74,25.69,25.72,46600.0,18.1291,18.1644,18.1291,18.1503,46600.0
2009-05-15 13:20:00,25.71,25.71,25.67,25.68,58000.0,18.1432,18.1432,18.115,18.1221,58000.0
2009-05-15 13:25:00,25.67,25.67,25.64,25.67,14300.0,18.115,18.115,18.0939,18.115,14300.0
2009-05-15 13:30:00,25.66,25.69,25.66,25.69,15800.0,18.108,18.1291,18.108,18.1291,15800.0
2009-05-15 13:35:00,25.68,25.68,25.61,25.62,26300.0,18.1221,18.1221,18.0727,18.0797,26300.0
2009-05-15 13:40:00,25.62,25.64,25.62,25.62,8600.0,18.0797,18.0939,18.0797,18.0797,8600.0
2009-05-15 13:45:00,25.61,25.67,25.59,25.67,17100.0,18.0727,18.115,18.0586,18.115,17100.0
2009-05-15 13:50:00,25.68,25.68,25.65,25.66,31000.0,18.1221,18.1221,18.1009,18.108,31000.0
2009-05-15 13:55:00,25.65,25.67,25.65,25.67,3600.0,18.1009,18.115,18.1009,18.115,3600.0
2009-05-15 14:00:00,25.67,25.72,25.66,25.71,12500.0,18.115,18.1503,18.108,18.1432,12500.0
2009-05-15 14:05:00,25.71,25.72,25.64,25.72,30500.0,18.1432,18.1503,18.0939,18.1503,30500.0
2009-05-15 14:10:00,25.73,25.78,25.73,25.74,16500.0,18.1574,18.1926,18.1574,18.1644,16500.0
2009-05-15 14:15:00,25.73,25.77,25.69,25.71,323100.0,18.1574,18.1856,18.1291,18.1432,323100.0
2009-05-15 14:20:00,25.71,25.78,25.71,25.78,40100.0,18.1432,18.1926,18.1432,18.1926,40100.0
2009-05-15 14:25:00,25.78,25.78,25.67,25.7,48800.0,18.1926,18.1926,18.115,18.1362,48800.0
2009-05-15 14:30:00,25.71,25.71,25.59,25.59,247300.0,18.1432,18.1432,18.0586,18.0586,247300.0
2009-05-15 14:35:00,25.61,25.61,25.57,25.6,52400.0,18.0727,18.0727,18.0445,18.0656,52400.0
2009-05-15 14:40:00,25.61,25.61,25.5,25.53,36800.0,18.0727,18.0727,17.9951,18.0162,36800.0
2009-05-15 14:45:00,25.53,25.54,25.51,25.52,18000.0,18.0162,18.0233,18.0021,18.0092,18000.0
2009-05-15 14:50:00,25.53,25.56,25.51,25.56,12300.0,18.0162,18.0374,18.0021,18.0374,12300.0
2009-05-15 14:55:00,25.56,25.57,25.53,25.55,43100.0,18.0374,18.0445,18.0162,18.0303,43100.0
2009-05-15 15:00:00,25.56,25.56,25.48,25.5,38800.0,18.0374,18.0374,17.9809,17.9951,38800.0
2009-05-15 15:05:00,25.49,25.57,25.47,25.52,91100.0,17.988,18.0445,17.9739,18.0092,91100.0
2009-05-15 15:10:00,25.52,25.62,25.51,25.62,56000.0,18.0092,18.0797,18.0021,18.0797,56000.0
2009-05-15 15:15:00,25.62,25.64,25.54,25.56,63500.0,18.0797,18.0939,18.0233,18.0374,63500.0
2009-05-15 15:20:00,25.56,25.65,25.56,25.65,139400.0,18.0374,18.1009,18.0374,18.1009,139400.0
2009-05-15 15:25:00,25.66,25.74,25.66,25.71,284600.0,18.108,18.1644,18.108,18.1432,284600.0
2009-05-15 15:30:00,25.72,25.75,25.63,25.65,49700.0,18.1503,18.1715,18.0868,18.1009,49700.0
2009-05-15 15:35:00,25.65,25.7,25.64,25.67,44100.0,18.1009,18.1362,18.0939,18.115,44100.0
2009-05-15 15:40:00,25.66,25.77,25.65,25.76,372700.0,18.108,18.1856,18.1009,18.1785,372700.0
2009-05-15 15:45:00,25.75,25.78,25.7,25.73,402800.0,18.1715,18.1926,18.1362,18.1574,402800.0
2009-05-15 15:50:00,25.73,25.74,25.71,25.72,80300.0,18.1574,18.1644,18.1432,18.1503,80300.0
2009-05-15 15:55:00,25.73,25.82,25.68,25.81,1035700.0,18.1574,18.2209,18.1221,18.2138,1035700.0
2009-05-18 09:30:00,26.12,26.12,26.0,26.08,464600.0,18.4326,18.4326,18.3479,18.4044,464600.0
2009-05-18 09:35:00,26.08,26.1,25.93,26.09,289200.0,18.4044,18.4185,18.2985,18.4114,289200.0
2009-05-18 09:40:00,26.09,26.11,25.96,26.05,490300.0,18.4114,18.4255,18.3197,18.3832,490300.0
2009-05-18 09:45:00,26.05,26.13,26.03,26.09,83000.0,18.3832,18.4396,18.3691,18.4114,83000.0
2009-05-18 09:50:00,26.09,26.16,26.03,26.04,55700.0,18.4114,18.4608,18.3691,18.3761,55700.0
2009-05-18 09:55:00,26.05,26.09,26.02,26.06,49100.0,18.3832,18.4114,18.362,18.3902,49100.0
2009-05-18 10:00:00,26.08,26.12,25.99,26.05,71000.0,18.4044,18.4326,18.3408,18.3832,71000.0
2009-05-18 10:05:00,26.05,26.13,26.02,26.07,71700.0,18.3832,18.4396,18.362,18.3973,71700.0
2009-05-18 10:10:00,26.08,26.09,25.96,26.0,72500.0,18.4044,18.4114,18.3197,18.3479,72500.0
2009-05-18 10:15:00,26.0,26.08,25.99,26.03,54700.0,18.3479,18.4044,18.3408,18.3691,54700.0
2009-05-18 10:20:00,26.04,26.2,26.04,26.15,71400.0,18.3761,18.489,18.3761,18.4538,71400.0
2009-05-18 10:25:00,26.15,26.23,26.15,26.16,45700.0,18.4538,18.5102,18.4538,18.4608,45700.0
2009-05-18 10:30:00,26.16,26.25,26.16,26.23,55300.0,18.4608,18.5243,18.4608,18.5102,55300.0
2009-05-18 10:35:00,26.23,26.29,26.23,26.29,92300.0,18.5102,18.5525,18.5102,18.5525,92300.0
2009-05-18 10:40:00,26.29,26.33,26.21,26.28,135500.0,18.5525,18.5808,18.4961,18.5455,135500.0
2009-05-18 10:45:00,26.29,26.42,26.27,26.4,81500.0,18.5525,18.6443,18.5384,18.6302,81500.0
2009-05-18 10:50:00,26.4,26.43,26.38,26.4,19000.0,18.6302,18.6513,18.6161,18.6302,19000.0
2009-05-18 10:55:00,26.4,26.42,26.37,26.39,39400.0,18.6302,18.6443,18.609,18.6231,39400.0
2009-05-18 11:00:00,26.4,26.44,26.36,26.36,34500.0,18.6302,18.6584,18.6019,18.6019,34500.0
2009-05-18 11:05:00,26.38,26.4,26.32,26.32,116100.0,18.6161,18.6302,18.5737,18.5737,116100.0
2009-05-18 11:10:00,26.31,26.35,26.31,26.33,80100.0,18.5667,18.5949,18.5667,18.5808,80100.0
2009-05-18 11:15:00,26.33,26.38,26.33,26.33,761000.0,18.5808,18.6161,18.5808,18.5808,761000.0
2009-05-18 11:20:00,26.33,26.36,26.29,26.31,119000.0,18.5808,18.6019,18.5525,18.5667,119000.0
2009-05-18 11:25:00,26.31,26.33,26.3,26.32,14000.0,18.5667,18.5808,18.5596,18.5737,14000.0
2009-05-18 11:30:00,26.33,26.4,26.33,26.38,198400.0,18.5808,18.6302,18.5808,18.6161,198400.0
2009-05-18 11:35:00,26.38,26.39,26.35,26.37,235000.0,18.6161,18.6231,18.5949,18.609,235000.0
2009-05-18 11:40:00,26.37,26.4,26.36,26.38,117200.0,18.609,18.6302,18.6019,18.6161,117200.0
2009-05-18 11:45:00,26.39,26.41,26.35,26.35,143900.0,18.6231,18.6372,18.5949,18.5949,143900.0
2009-05-18 11:50:00,26.35,26.44,26.35,26.41,28700.0,18.5949,18.6584,18.5949,18.6372,28700.0
2009-05-18 11:55:00,26.42,26.44,26.36,26.36,22000.0,18.6443,18.6584,18.6019,18.6019,22000.0
2009-05-18 12:00:00,26.37,26.4,26.36,26.36,16700.0,18.609,18.6302,18.6019,18.6019,16700.0
2009-05-18 12:05:00,26.36,26.4,26.36,26.38,14000.0,18.6019,18.6302,18.6019,18.6161,14000.0
2009-05-18 12:10:00,26.38,26.39,26.37,26.39,8000.0,18.6161,18.6231,18.609,18.6231,8000.0
2009-05-18 12:15:00,26.39,26.4,26.38,26.38,43800.0,18.6231,18.6302,18.6161,18.6161,43800.0
2009-05-18 12:20:00,26.39,26.39,26.36,26.37,211700.0,18.6231,18.6231,18.6019,18.609,211700.0
2009-05-18 12:25:00,26.38,26.44,26.38,26.42,13500.0,18.6161,18.6584,18.6161,18.6443,13500.0
2009-05-18 12:30:00,26.42,26.43,26.41,26.41,7400.0,18.6443,18.6513,18.6372,18.6372,7400.0
2009-05-18 12:35:00,26.42,26.44,26.42,26.44,7000.0,18.6443,18.6584,18.6443,18.6584,7000.0
2009-05-18 12:40:00,26.43,26.48,26.43,26.47,25500.0,18.6513,18.6866,18.6513,18.6796,25500.0
2009-05-18 12:45:00,26.48,26.54,26.47,26.49,869300.0,18.6866,18.729,18.6796,18.6937,869300.0
2009-05-18 12:50:00,26.49,26.52,26.48,26.49,40100.0,18.6937,18.7149,18.6866,18.6937,40100.0
2009-05-18 12:55:00,26.49,26.54,26.49,26.53,112300.0,18.6937,18.729,18.6937,18.7219,112300.0
2009-05-18 13:00:00,26.53,26.53,26.45,26.45,242100.0,18.7219,18.7219,18.6655,18.6655,242100.0
2009-05-18 13:05:00,26.45,26.45,26.41,26.43,20300.0,18.6655,18.6655,18.6372,18.6513,20300.0
2009-05-18 13:10:00,26.43,26.5,26.42,26.5,10000.0,18.6513,18.7007,18.6443,18.7007,10000.0
2009-05-18 13:15:00,26.51,26.51,26.44,26.47,26400.0,18.7078,18.7078,18.6584,18.6796,26400.0
2009-05-18 13:20:00,26.47,26.47,26.43,26.46,14400.0,18.6796,18.6796,18.6513,18.6725,14400.0
2009-05-18 13:25:00,26.45,26.46,26.41,26.46,12100.0,18.6655,18.6725,18.6372,18.6725,12100.0
2009-05-18 13:30:00,26.46,26.47,26.44,26.45,17600.0,18.6725,18.6796,18.6584,18.6655,17600.0
2009-05-18 13:35:00,26.45,26.47,26.44,26.45,10100.0,18.6655,18.6796,18.6584,18.6655,10100.0
2009-05-18 13:40:00,26.45,26.46,26.4,26.42,18100.0,18.6655,18.6725,18.6302,18.6443,18100.0
2009-05-18 13:45:00,26.42,26.49,26.41,26.46,222700.0,18.6443,18.6937,18.6372,18.6725,222700.0
2009-05-18 13:50:00,26.46,26.49,26.45,26.46,36500.0,18.6725,18.6937,18.6655,18.6725,36500.0
2009-05-18 13:55:00,26.46,26.47,26.42,26.42,13600.0,18.6725,18.6796,18.6443,18.6443,13600.0
2009-05-18 14:00:00,26.43,26.43,26.42,26.43,18800.0,18.6513,18.6513,18.6443,18.6513,18800.0
2009-05-18 14:05:00,26.44,26.46,26.44,26.45,12600.0,18.6584,18.6725,18.6584,18.6655,12600.0
2009-05-18 14:10:00,26.46,26.49,26.45,26.45,133000.0,18.6725,18.6937,18.6655,18.6655,133000.0
2009-05-18 14:15:00,26.45,26.47,26.41,26.42,37200.0,18.6655,18.6796,18.6372,18.6443,37200.0
2009-05-18 14:20:00,26.42,26.43,26.38,26.38,95600.0,18.6443,18.6513,18.6161,18.6161,95600.0
2009-05-18 14:25:00,26.38,26.39,26.27,26.35,325400.0,18.6161,18.6231,18.5384,18.5949,325400.0
2009-05-18 14:30:00,26.35,26.43,26.35,26.41,12800.0,18.5949,18.6513,18.5949,18.6372,12800.0
2009-05-18 14:35:00,26.41,26.44,26.39,26.43,14500.0,18.6372,18.6584,18.6231,18.6513,14500.0
2009-05-18 14:40:00,26.43,26.51,26.39,26.51,45800.0,18.6513,18.7078,18.6231,18.7078,45800.0
2009-05-18 14:45:00,26.51,26.52,26.49,26.51,224400.0,18.7078,18.7149,18.6937,18.7078,224400.0
2009-05-18 14:50:00,26.51,26.55,26.51,26.52,253100.0,18.7078,18.736,18.7078,18.7149,253100.0
2009-05-18 14:55:00,26.53,26.54,26.52,26.53,272300.0,18.7219,18.729,18.7149,18.7219,272300.0
2009-05-18 15:00:00,26.53,26.54,26.46,26.46,94000.0,18.7219,18.729,18.6725,18.6725,94000.0
2009-05-18 15:05:00,26.46,26.52,26.46,26.5,208500.0,18.6725,18.7149,18.6725,18.7007,208500.0
2009-05-18 15:10:00,26.5,26.51,26.45,26.49,119000.0,18.7007,18.7078,18.6655,18.6937,119000.0
2009-05-18 15:15:00,26.49,26.52,26.47,26.49,210300.0,18.6937,18.7149,18.6796,18.6937,210300.0
2009-05-18 15:20:00,26.49,26.5,26.46,26.5,32100.0,18.6937,18.7007,18.6725,18.7007,32100.0
2009-05-18 15:25:00,26.5,26.53,26.46,26.46,351000.0,18.7007,18.7219,18.6725,18.6725,351000.0
2009-05-18 15:30:00,26.46,26.5,26.43,26.5,77300.0,18.6725,18.7007,18.6513,18.7007,77300.0
2009-05-18 15:35:00,26.5,26.5,26.47,26.5,170500.0,18.7007,18.7007,18.6796,18.7007,170500.0
2009-05-18 15:40:00,26.5,26.53,26.47,26.53,238500.0,18.7007,18.7219,18.6796,18.7219,238500.0
2009-05-18 15:45:00,26.52,26.58,26.51,26.57,246800.0,18.7149,18.7572,18.7078,18.7501,246800.0
2009-05-18 15:50:00,26.58,26.59,26.54,26.56,224700.0,18.7572,18.7643,18.729,18.7431,224700.0
2009-05-18 15:55:00,26.55,26.63,26.55,26.62,415100.0,18.736,18.7925,18.736,18.7854,415100.0
2009-05-19 09:30:00,26.62,26.77,26.6,26.76,186000.0,18.7854,18.8913,18.7713,18.8842,186000.0
2009-05-19 09:35:00,26.77,27.02,26.75,27.02,305900.0,18.8913,19.0677,18.8772,19.0677,305900.0
2009-05-19 09:40:00,27.01,27.02,26.82,26.88,129600.0,19.0606,19.0677,18.9266,18.9689,129600.0
2009-05-19 09:45:00,26.89,26.95,26.84,26.92,176200.0,18.976,19.0183,18.9407,18.9971,176200.0
2009-05-19 09:50:00,26.92,26.92,26.71,26.71,287000.0,18.9971,18.9971,18.8489,18.8489,287000.0
2009-05-19 09:55:00,26.71,26.76,26.7,26.71,57300.0,18.8489,18.8842,18.8419,18.8489,57300.0
2009-05-19 10:00:00,26.7,26.7,26.62,26.63,100900.0,18.8419,18.8419,18.7854,18.7925,100900.0
2009-05-19 10:05:00,26.64,26.74,26.63,26.72,61800.0,18.7995,18.8701,18.7925,18.856,61800.0
2009-05-19 10:10:00,26.73,26.78,26.68,26.77,39500.0,18.8631,18.8983,18.8278,18.8913,39500.0
2009-05-19 10:15:00,26.77,26.85,26.76,26.85,112900.0,18.8913,18.9477,18.8842,18.9477,112900.0
2009-05-19 10:20:00,26.85,26.87,26.77,26.84,149600.0,18.9477,18.9618,18.8913,18.9407,149600.0
2009-05-19 10:25:00,26.85,26.99,26.85,26.96,83100.0,18.9477,19.0465,18.9477,19.0254,83100.0
2009-05-19 10:30:00,26.95,27.02,26.95,26.98,160900.0,19.0183,19.0677,19.0183,19.0395,160900.0
2009-05-19 10:35:00,26.98,27.07,26.98,27.05,75900.0,19.0395,19.103,19.0395,19.0889,75900.0
2009-05-19 10:40:00,27.06,27.06,26.98,26.99,104500.0,19.0959,19.0959,19.0395,19.0465,104500.0
2009-05-19 10:45:00,26.98,27.0,26.93,26.97,134800.0,19.0395,19.0536,19.0042,19.0324,134800.0
2009-05-19 10:50:00,26.97,26.98,26.93,26.95,52000.0,19.0324,19.0395,19.0042,19.0183,52000.0
2009-05-19 10:55:00,26.95,26.97,26.88,26.9,38800.0,19.0183,19.0324,18.9689,18.983,38800.0
2009-05-19 11:00:00,26.91,26.99,26.89,26.95,38200.0,18.9901,19.0465,18.976,19.0183,38200.0
2009-05-19 11:05:00,26.94,26.94,26.82,26.84,68400.0,19.0112,19.0112,18.9266,18.9407,68400.0
2009-05-19 11:10:00,26.84,26.86,26.8,26.86,45500.0,18.9407,18.9548,18.9124,18.9548,45500.0
2009-05-19 11:15:00,26.85,26.88,26.83,26.84,65800.0,18.9477,18.9689,18.9336,18.9407,65800.0
2009-05-19 11:20:00,26.84,26.88,26.81,26.82,26700.0,18.9407,18.9689,18.9195,18.9266,26700.0
2009-05-19 11:25:00,26.83,26.9,26.82,26.9,28100.0,18.9336,18.983,18.9266,18.983,28100.0
2009-05-19 11:30:00,26.9,26.94,26.89,26.93,33200.0,18.983,19.0112,18.976,19.0042,33200.0
2009-05-19 11:35:00,26.93,26.96,26.92,26.95,25200.0,19.0042,19.0254,18.9971,19.0183,25200.0
2009-05-19 11:40:00,26.95,27.0,26.94,27.0,39100.0,19.0183,19.0536,19.0112,19.0536,39100.0
2009-05-19 11:45:00,27.0,27.0,26.95,26.99,28700.0,19.0536,19.0536,19.0183,19.0465,28700.0
2009-05-19 11:50:00,27.0,27.0,26.89,26.9,29300.0,19.0536,19.0536,18.976,18.983,29300.0
2009-05-19 11:55:00,26.9,26.99,26.9,26.96,39400.0,18.983,19.0465,18.983,19.0254,39400.0
2009-05-19 12:00:00,26.96,26.96,26.91,26.93,20400.0,19.0254,19.0254,18.9901,19.0042,20400.0
2009-05-19 12:05:00,26.93,26.98,26.92,26.98,13200.0,19.0042,19.0395,18.9971,19.0395,13200.0
2009-05-19 12:10:00,26.99,27.0,26.95,26.97,20700.0,19.0465,19.0536,19.0183,19.0324,20700.0
2009-05-19 12:15:00,26.97,27.0,26.97,27.0,224300.0,19.0324,19.0536,19.0324,19.0536,224300.0
2009-05-19 12:20:00,26.99,27.0,26.98,27.0,12600.0,19.0465,19.0536,19.0395,19.0536,12600.0
2009-05-19 12:25:00,26.99,27.03,26.99,27.0,92000.0,19.0465,19.0748,19.0465,19.0536,92000.0
2009-05-19 12:30:00,27.0,27.01,26.92,26.93,39900.0,19.0536,19.0606,18.9971,19.0042,39900.0
2009-05-19 12:35:00,26.93,26.97,26.91,26.95,18700.0,19.0042,19.0324,18.9901,19.0183,18700.0
2009-05-19 12:40:00,26.95,26.98,26.95,26.97,10800.0,19.0183,19.0395,19.0183,19.0324,10800.0
2009-05-19 12:45:00,26.96,26.97,26.95,26.95,22700.0,19.0254,19.0324,19.0183,19.0183,22700.0
2009-05-19 12:50:00,26.96,26.96,26.9,26.9,10900.0,19.0254,19.0254,18.983,18.983,10900.0
2009-05-19 12:55:00,26.9,26.9,26.86,26.86,19100.0,18.983,18.983,18.9548,18.9548,19100.0
2009-05-19 13:00:00,26.86,26.89,26.86,26.89,44600.0,18.9548,18.976,18.9548,18.976,44600.0
2009-05-19 13:05:00,26.9,26.97,26.89,26.95,30700.0,18.983,19.0324,18.976,19.0183,30700.0
2009-05-19 13:10:00,26.96,26.96,26.9,26.91,15100.0,19.0254,19.0254,18.983,18.9901,15100.0
2009-05-19 13:15:00,26.91,26.96,26.91,26.96,22700.0,18.9901,19.0254,18.9901,19.0254,22700.0
2009-05-19 13:20:00,26.96,27.0,26.96,27.0,49500.0,19.0254,19.0536,19.0254,19.0536,49500.0
2009-05-19 13:25:00,27.0,27.0,26.96,26.98,151300.0,19.0536,19.0536,19.0254,19.0395,151300.0
2009-05-19 13:30:00,26.98,27.0,26.94,26.94,84900.0,19.0395,19.0536,19.0112,19.0112,84900.0
2009-05-19 13:35:00,26.95,27.01,26.95,27.0,28900.0,19.0183,19.0606,19.0183,19.0536,28900.0
2009-05-19 13:40:00,27.01,27.03,26.96,26.97,22900.0,19.0606,19.0748,19.0254,19.0324,22900.0
2009-05-19 13:45:00,26.98,27.02,26.97,26.98,37500.0,19.0395,19.0677,19.0324,19.0395,37500.0
2009-05-19 13:50:00,26.99,27.01,26.94,26.96,27600.0,19.0465,19.0606,19.0112,19.0254,27600.0
2009-05-19 13:55:00,26.97,27.01,26.96,26.99,20400.0,19.0324,19.0606,19.0254,19.0465,20400.0
2009-05-19 14:00:00,27.0,27.0,26.9,26.9,23000.0,19.0536,19.0536,18.983,18.983,23000.0
2009-05-19 14:05:00,26.89,26.99,26.89,26.99,29100.0,18.976,19.0465,18.976,19.0465,29100.0
2009-05-19 14:10:00,26.99,26.99,26.97,26.97,50200.0,19.0465,19.0465,19.0324,19.0324,50200.0
2009-05-19 14:15:00,26.97,27.04,26.95,27.04,19200.0,19.0324,19.0818,19.0183,19.0818,19200.0
2009-05-19 14:20:00,27.04,27.06,27.02,27.05,76000.0,19.0818,19.0959,19.0677,19.0889,76000.0
2009-05-19 14:25:00,27.04,27.09,27.04,27.07,51600.0,19.0818,19.1171,19.0818,19.103,51600.0
2009-05-19 14:30:00,27.07,27.09,27.06,27.09,55800.0,19.103,19.1171,19.0959,19.1171,55800.0
2009-05-19 14:35:00,27.09,27.1,27.07,27.08,39200.0,19.1171,19.1242,19.103,19.11,39200.0
2009-05-19 14:40:00,27.08,27.08,27.06,27.08,20400.0,19.11,19.11,19.0959,19.11,20400.0
2009-05-19 14:45:00,27.08,27.11,27.04,27.1,323400.0,19.11,19.1312,19.0818,19.1242,323400.0
2009-05-19 14:50:00,27.1,27.12,27.09,27.11,22400.0,19.1242,19.1383,19.1171,19.1312,22400.0
2009-05-19 14:55:00,27.12,27.13,27.07,27.07,16600.0,19.1383,19.1453,19.103,19.103,16600.0
2009-05-19 15:00:00,27.08,27.1,27.08,27.1,27600.0,19.11,19.1242,19.11,19.1242,27600.0
2009-05-19 15:05:00,27.09,27.13,27.07,27.1,40800.0,19.1171,19.1453,19.103,19.1242,40800.0
2009-05-19 15:10:00,27.1,27.11,27.03,27.05,107200.0,19.1242,19.1312,19.0748,19.0889,107200.0
2009-05-19 15:15:00,27.04,27.09,27.03,27.09,47400.0,19.0818,19.1171,19.0748,19.1171,47400.0
2009-05-19 15:20:00,27.1,27.11,27.08,27.1,82900.0,19.1242,19.1312,19.11,19.1242,82900.0
2009-05-19 15:25:00,27.1,27.1,27.06,27.08,93400.0,19.1242,19.1242,19.0959,19.11,93400.0
2009-05-19 15:30:00,27.08,27.08,26.95,26.95,122100.0,19.11,19.11,19.0183,19.0183,122100.0
2009-05-19 15:35:00,26.95,27.05,26.94,27.03,152500.0,19.0183,19.0889,19.0112,19.0748,152500.0
2009-05-19 15:40:00,27.03,27.07,26.97,26.97,57700.0,19.0748,19.103,19.0324,19.0324,57700.0
2009-05-19 15:45:00,26.97,27.01,26.91,26.91,328300.0,19.0324,19.0606,18.9901,18.9901,328300.0
2009-05-19 15:50:00,26.91,26.97,26.87,26.89,103800.0,18.9901,19.0324,18.9618,18.976,103800.0
2009-05-19 15:55:00,26.89,26.9,26.84,26.87,281300.0,18.976,18.983,18.9407,18.9618,281300.0
2009-05-20 09:30:00,27.35,27.37,27.17,27.27,211200.0,19.3006,19.3147,19.1736,19.2441,211200.0
2009-05-20 09:35:00,27.25,27.27,27.16,27.18,348200.0,19.23,19.2441,19.1665,19.1806,348200.0
2009-05-20 09:40:00,27.18,27.46,27.18,27.42,201400.0,19.1806,19.3782,19.1806,19.35,201400.0
2009-05-20 09:45:00,27.41,27.57,27.39,27.54,200800.0,19.3429,19.4558,19.3288,19.4347,200800.0
2009-05-20 09:50:00,27.55,27.69,27.55,27.67,185200.0,19.4417,19.5405,19.4417,19.5264,185200.0
2009-05-20 09:55:00,27.67,27.69,27.63,27.67,147700.0,19.5264,19.5405,19.4982,19.5264,147700.0
2009-05-20 10:00:00,27.68,27.81,27.67,27.81,100800.0,19.5335,19.6252,19.5264,19.6252,100800.0
2009-05-20 10:05:00,27.8,27.89,27.79,27.82,325000.0,19.6181,19.6816,19.6111,19.6323,325000.0
2009-05-20 10:10:00,27.82,27.84,27.75,27.78,118400.0,19.6323,19.6464,19.5829,19.604,118400.0
2009-05-20 10:15:00,27.79,27.95,27.79,27.95,194800.0,19.6111,19.724,19.6111,19.724,194800.0
2009-05-20 10:20:00,27.95,28.02,27.95,28.02,554200.0,19.724,19.7734,19.724,19.7734,554200.0
2009-05-20 10:25:00,28.01,28.01,27.9,27.91,180600.0,19.7663,19.7663,19.6887,19.6958,180600.0
2009-05-20 10:30:00,27.9,27.95,27.89,27.91,163400.0,19.6887,19.724,19.6816,19.6958,163400.0
2009-05-20 10:35:00,27.91,27.91,27.87,27.87,35400.0,19.6958,19.6958,19.6675,19.6675,35400.0
2009-05-20 10:40:00,27.86,27.91,27.85,27.86,70400.0,19.6605,19.6958,19.6534,19.6605,70400.0
2009-05-20 10:45:00,27.86,27.86,27.75,27.82,117800.0,19.6605,19.6605,19.5829,19.6323,117800.0
2009-05-20 10:50:00,27.81,27.84,27.78,27.78,90700.0,19.6252,19.6464,19.604,19.604,90700.0
2009-05-20 10:55:00,27.78,27.8,27.74,27.75,60600.0,19.604,19.6181,19.5758,19.5829,60600.0
2009-05-20 11:00:00,27.74,27.78,27.73,27.74,43300.0,19.5758,19.604,19.5687,19.5758,43300.0
2009-05-20 11:05:00,27.74,27.77,27.7,27.7,101900.0,19.5758,19.597,19.5476,19.5476,101900.0
2009-05-20 11:10:00,27.7,27.72,27.67,27.72,38200.0,19.5476,19.5617,19.5264,19.5617,38200.0
2009-05-20 11:15:00,27.72,27.73,27.65,27.69,55700.0,19.5617,19.5687,19.5123,19.5405,55700.0
2009-05-20 11:20:00,27.69,27.69,27.58,27.58,190400.0,19.5405,19.5405,19.4629,19.4629,190400.0
2009-05-20 11:25:00,27.59,27.63,27.57,27.62,86300.0,19.4699,19.4982,19.4558,19.4911,86300.0
2009-05-20 11:30:00,27.63,27.72,27.63,27.72,459900.0,19.4982,19.5617,19.4982,19.5617,459900.0
2009-05-20 11:35:00,27.72,27.74,27.7,27.73,94300.0,19.5617,19.5758,19.5476,19.5687,94300.0
2009-05-20 11:40:00,27.73,27.77,27.73,27.77,412400.0,19.5687,19.597,19.5687,19.597,412400.0
2009-05-20 11:45:00,27.77,27.8,27.69,27.69,411500.0,19.597,19.6181,19.5405,19.5405,411500.0
2009-05-20 11:50:00,27.7,27.74,27.54,27.54,245900.0,19.5476,19.5758,19.4347,19.4347,245900.0
2009-05-20 11:55:00,27.54,27.58,27.48,27.48,241200.0,19.4347,19.4629,19.3923,19.3923,241200.0
2009-05-20 12:00:00,27.49,27.54,27.47,27.54,271900.0,19.3994,19.4347,19.3853,19.4347,271900.0
2009-05-20 12:05:00,27.54,27.59,27.47,27.48,119700.0,19.4347,19.4699,19.3853,19.3923,119700.0
2009-05-20 12:10:00,27.47,27.56,27.47,27.56,147400.0,19.3853,19.4488,19.3853,19.4488,147400.0
2009-05-20 12:15:00,27.56,27.56,27.5,27.51,64000.0,19.4488,19.4488,19.4064,19.4135,64000.0
2009-05-20 12:20:00,27.52,27.52,27.45,27.45,247100.0,19.4205,19.4205,19.3711,19.3711,247100.0
2009-05-20 12:25:00,27.45,27.46,27.42,27.43,111500.0,19.3711,19.3782,19.35,19.357,111500.0
2009-05-20 12:30:00,27.42,27.44,27.31,27.31,123900.0,19.35,19.3641,19.2724,19.2724,123900.0
2009-05-20 12:35:00,27.32,27.34,27.29,27.34,61800.0,19.2794,19.2935,19.2582,19.2935,61800.0
2009-05-20 12:40:00,27.34,27.41,27.33,27.41,25500.0,19.2935,19.3429,19.2865,19.3429,25500.0
2009-05-20 12:45:00,27.42,27.45,27.42,27.45,28300.0,19.35,19.3711,19.35,19.3711,28300.0
2009-05-20 12:50:00,27.45,27.45,27.35,27.39,45400.0,19.3711,19.3711,19.3006,19.3288,45400.0
2009-05-20 12:55:00,27.4,27.42,27.3,27.3,54400.0,19.3359,19.35,19.2653,19.2653,54400.0
2009-05-20 13:00:00,27.3,27.34,27.28,27.33,106800.0,19.2653,19.2935,19.2512,19.2865,106800.0
2009-05-20 13:05:00,27.32,27.38,27.28,27.28,494100.0,19.2794,19.3217,19.2512,19.2512,494100.0
2009-05-20 13:10:00,27.28,27.36,27.28,27.36,51200.0,19.2512,19.3076,19.2512,19.3076,51200.0
2009-05-20 13:15:00,27.37,27.37,27.3,27.3,30000.0,19.3147,19.3147,19.2653,19.2653,30000.0
2009-05-20 13:20:00,27.3,27.31,27.22,27.3,56500.0,19.2653,19.2724,19.2088,19.2653,56500.0
2009-05-20 13:25:00,27.3,27.33,27.26,27.33,37600.0,19.2653,19.2865,19.2371,19.2865,37600.0
2009-05-20 13:30:00,27.33,27.36,27.31,27.33,32000.0,19.2865,19.3076,19.2724,19.2865,32000.0
2009-05-20 13:35:00,27.34,27.45,27.34,27.44,43200.0,19.2935,19.3711,19.2935,19.3641,43200.0
2009-05-20 13:40:00,27.44,27.5,27.44,27.47,58200.0,19.3641,19.4064,19.3641,19.3853,58200.0
2009-05-20 13:45:00,27.48,27.52,27.45,27.51,30300.0,19.3923,19.4205,19.3711,19.4135,30300.0
2009-05-20 13:50:00,27.51,27.54,27.49,27.54,20100.0,19.4135,19.4347,19.3994,19.4347,20100.0
2009-05-20 13:55:00,27.54,27.54,27.51,27.53,75000.0,19.4347,19.4347,19.4135,19.4276,75000.0
2009-05-20 14:00:00,27.53,27.53,27.36,27.4,59500.0,19.4276,19.4276,19.3076,19.3359,59500.0
2009-05-20 14:05:00,27.4,27.51,27.37,27.45,129800.0,19.3359,19.4135,19.3147,19.3711,129800.0
2009-05-20 14:10:00,27.44,27.47,27.36,27.4,141800.0,19.3641,19.3853,19.3076,19.3359,141800.0
2009-05-20 14:15:00,27.39,27.53,27.39,27.53,63600.0,19.3288,19.4276,19.3288,19.4276,63600.0
2009-05-20 14:20:00,27.54,27.57,27.52,27.56,60200.0,19.4347,19.4558,19.4205,19.4488,60200.0
2009-05-20 14:25:00,27.55,27.56,27.5,27.51,36300.0,19.4417,19.4488,19.4064,19.4135,36300.0
2009-05-20 14:30:00,27.5,27.51,27.34,27.43,104500.0,19.4064,19.4135,19.2935,19.357,104500.0
2009-05-20 14:35:00,27.43,27.49,27.39,27.46,95900.0,19.357,19.3994,19.3288,19.3782,95900.0
2009-05-20 14:40:00,27.46,27.54,27.45,27.5,85200.0,19.3782,19.4347,19.3711,19.4064,85200.0
2009-05-20 14:45:00,27.5,27.53,27.49,27.52,47100.0,19.4064,19.4276,19.3994,19.4205,47100.0
2009-05-20 14:50:00,27.52,27.57,27.45,27.54,107200.0,19.4205,19.4558,19.3711,19.4347,107200.0
2009-05-20 14:55:00,27.55,27.57,27.48,27.51,62500.0,19.4417,19.4558,19.3923,19.4135,62500.0
2009-05-20 15:00:00,27.5,27.51,27.4,27.41,101400.0,19.4064,19.4135,19.3359,19.3429,101400.0
2009-05-20 15:05:00,27.41,27.48,27.36,27.37,34100.0,19.3429,19.3923,19.3076,19.3147,34100.0
2009-05-20 15:10:00,27.35,27.38,27.28,27.28,79600.0,19.3006,19.3217,19.2512,19.2512,79600.0
2009-05-20 15:15:00,27.26,27.31,27.23,27.3,225300.0,19.2371,19.2724,19.2159,19.2653,225300.0
2009-05-20 15:20:00,27.29,27.29,27.14,27.16,148600.0,19.2582,19.2582,19.1524,19.1665,148600.0
2009-05-20 15:25:00,27.15,27.21,27.14,27.16,123700.0,19.1594,19.2018,19.1524,19.1665,123700.0
2009-05-20 15:30:00,27.16,27.16,27.08,27.1,70800.0,19.1665,19.1665,19.11,19.1242,70800.0
2009-05-20 15:35:00,27.1,27.18,27.08,27.12,159800.0,19.1242,19.1806,19.11,19.1383,159800.0
2009-05-20 15:40:00,27.12,27.15,26.91,26.95,291500.0,19.1383,19.1594,18.9901,19.0183,291500.0
2009-05-20 15:45:00,26.95,26.97,26.91,26.95,338400.0,19.0183,19.0324,18.9901,19.0183,338400.0
2009-05-20 15:50:00,26.95,27.0,26.89,26.98,363400.0,19.0183,19.0536,18.976,19.0395,363400.0
2009-05-20 15:55:00,26.97,27.02,26.96,27.0,969700.0,19.0324,19.0677,19.0254,19.0536,969700.0
2009-05-21 09:30:00,26.62,26.65,26.23,26.25,367400.0,18.7854,18.8066,18.5102,18.5243,367400.0
2009-05-21 09:35:00,26.25,26.26,26.13,26.14,939400.0,18.5243,18.5314,18.4396,18.4467,939400.0
2009-05-21 09:40:00,26.14,26.4,26.1,26.4,140000.0,18.4467,18.6302,18.4185,18.6302,140000.0
2009-05-21 09:45:00,26.4,26.42,26.33,26.35,73200.0,18.6302,18.6443,18.5808,18.5949,73200.0
2009-05-21 09:50:00,26.35,26.48,26.35,26.4,88500.0,18.5949,18.6866,18.5949,18.6302,88500.0
2009-05-21 09:55:00,26.4,26.42,26.31,26.31,72100.0,18.6302,18.6443,18.5667,18.5667,72100.0
2009-05-21 10:00:00,26.31,26.41,26.26,26.28,231500.0,18.5667,18.6372,18.5314,18.5455,231500.0
2009-05-21 10:05:00,26.28,26.41,26.28,26.41,334700.0,18.5455,18.6372,18.5455,18.6372,334700.0
2009-05-21 10:10:00,26.4,26.4,26.31,26.33,92900.0,18.6302,18.6302,18.5667,18.5808,92900.0
2009-05-21 10:15:00,26.33,26.38,26.24,26.26,96100.0,18.5808,18.6161,18.5173,18.5314,96100.0
2009-05-21 10:20:00,26.26,26.28,26.17,26.21,80000.0,18.5314,18.5455,18.4679,18.4961,80000.0
2009-05-21 10:25:00,26.21,26.23,26.15,26.17,91500.0,18.4961,18.5102,18.4538,18.4679,91500.0
2009-05-21 10:30:00,26.17,26.18,26.14,26.15,175000.0,18.4679,18.4749,18.4467,18.4538,175000.0
2009-05-21 10:35:00,26.15,26.15,26.1,26.12,431100.0,18.4538,18.4538,18.4185,18.4326,431100.0
2009-05-21 10:40:00,26.12,26.2,26.11,26.18,142100.0,18.4326,18.489,18.4255,18.4749,142100.0
2009-05-21 10:45:00,26.18,26.2,26.14,26.18,78300.0,18.4749,18.489,18.4467,18.4749,78300.0
2009-05-21 10:50:00,26.17,26.18,26.12,26.15,81700.0,18.4679,18.4749,18.4326,18.4538,81700.0
2009-05-21 10:55:00,26.14,26.14,26.1,26.11,82400.0,18.4467,18.4467,18.4185,18.4255,82400.0
2009-05-21 11:00:00,26.1,26.13,26.08,26.08,191800.0,18.4185,18.4396,18.4044,18.4044,191800.0
2009-05-21 11:05:00,26.08,26.1,26.07,26.07,181600.0,18.4044,18.4185,18.3973,18.3973,181600.0
2009-05-21 11:10:00,26.08,26.17,26.07,26.16,101600.0,18.4044,18.4679,18.3973,18.4608,101600.0
2009-05-21 11:15:00,26.16,26.17,26.13,26.17,37400.0,18.4608,18.4679,18.4396,18.4679,37400.0
2009-05-21 11:20:00,26.17,26.24,26.16,26.23,302100.0,18.4679,18.5173,18.4608,18.5102,302100.0
2009-05-21 11:25:00,26.24,26.25,26.21,26.25,30100.0,18.5173,18.5243,18.4961,18.5243,30100.0
2009-05-21 11:30:00,26.24,26.26,26.22,26.26,102500.0,18.5173,18.5314,18.5032,18.5314,102500.0
2009-05-21 11:35:00,26.26,26.35,26.26,26.31,155700.0,18.5314,18.5949,18.5314,18.5667,155700.0
2009-05-21 11:40:00,26.32,26.36,26.31,26.33,130900.0,18.5737,18.6019,18.5667,18.5808,130900.0
2009-05-21 11:45:00,26.32,26.34,26.3,26.33,25300.0,18.5737,18.5878,18.5596,18.5808,25300.0
2009-05-21 11:50:00,26.33,26.33,26.31,26.33,96500.0,18.5808,18.5808,18.5667,18.5808,96500.0
2009-05-21 11:55:00,26.34,26.4,26.34,26.39,19900.0,18.5878,18.6302,18.5878,18.6231,19900.0
2009-05-21 12:00:00,26.39,26.4,26.38,26.39,27000.0,18.6231,18.6302,18.6161,18.6231,27000.0
2009-05-21 12:05:00,26.4,26.42,26.39,26.41,33600.0,18.6302,18.6443,18.6231,18.6372,33600.0
2009-05-21 12:10:00,26.41,26.42,26.34,26.34,22800.0,18.6372,18.6443,18.5878,18.5878,22800.0
2009-05-21 12:15:00,26.34,26.36,26.31,26.35,35700.0,18.5878,18.6019,18.5667,18.5949,35700.0
2009-05-21 12:20:00,26.34,26.34,26.3,26.33,20700.0,18.5878,18.5878,18.5596,18.5808,20700.0
2009-05-21 12:25:00,26.33,26.33,26.27,26.29,10600.0,18.5808,18.5808,18.5384,18.5525,10600.0
2009-05-21 12:30:00,26.28,26.34,26.27,26.34,9800.0,18.5455,18.5878,18.5384,18.5878,9800.0
2009-05-21 12:35:00,26.34,26.41,26.34,26.39,18900.0,18.5878,18.6372,18.5878,18.6231,18900.0
2009-05-21 12:40:00,26.4,26.4,26.35,26.38,27200.0,18.6302,18.6302,18.5949,18.6161,27200.0
2009-05-21 12:45:00,26.38,26.39,26.33,26.39,47900.0,18.6161,18.6231,18.5808,18.6231,47900.0
2009-05-21 12:50:00,26.43,26.43,26.34,26.34,121500.0,18.6513,18.6513,18.5878,18.5878,121500.0
2009-05-21 12:55:00,26.36,26.42,26.36,26.42,34900.0,18.6019,18.6443,18.6019,18.6443,34900.0
2009-05-21 13:00:00,26.42,26.53,26.42,26.49,469400.0,18.6443,18.7219,18.6443,18.6937,469400.0
2009-05-21 13:05:00,26.49,26.53,26.47,26.5,633800.0,18.6937,18.7219,18.6796,18.7007,633800.0
2009-05-21 13:10:00,26.5,26.52,26.49,26.52,85900.0,18.7007,18.7149,18.6937,18.7149,85900.0
2009-05-21 13:15:00,26.51,26.51,26.4,26.4,28300.0,18.7078,18.7078,18.6302,18.6302,28300.0
2009-05-21 13:20:00,26.4,26.4,26.31,26.33,283100.0,18.6302,18.6302,18.5667,18.5808,283100.0
2009-05-21 13:25:00,26.32,26.33,26.28,26.32,104500.0,18.5737,18.5808,18.5455,18.5737,104500.0
2009-05-21 13:30:00,26.32,26.35,26.31,26.34,22100.0,18.5737,18.5949,18.5667,18.5878,22100.0
2009-05-21 13:35:00,26.33,26.33,26.3,26.32,19900.0,18.5808,18.5808,18.5596,18.5737,19900.0
2009-05-21 13:40:00,26.33,26.35,26.32,26.35,12500.0,18.5808,18.5949,18.5737,18.5949,12500.0
2009-05-21 13:45:00,26.34,26.41,26.34,26.4,129800.0,18.5878,18.6372,18.5878,18.6302,129800.0
2009-05-21 13:50:00,26.4,26.4,26.33,26.33,164500.0,18.6302,18.6302,18.5808,18.5808,164500.0
2009-05-21 13:55:00,26.33,26.41,26.33,26.36,18000.0,18.5808,18.6372,18.5808,18.6019,18000.0
2009-05-21 14:00:00,26.36,26.39,26.29,26.29,127900.0,18.6019,18.6231,18.5525,18.5525,127900.0
2009-05-21 14:05:00,26.29,26.31,26.19,26.23,68600.0,18.5525,18.5667,18.482,18.5102,68600.0
2009-05-21 14:10:00,26.24,26.24,26.15,26.15,219800.0,18.5173,18.5173,18.4538,18.4538,219800.0
2009-05-21 14:15:00,26.14,26.22,26.13,26.21,253700.0,18.4467,18.5032,18.4396,18.4961,253700.0
2009-05-21 14:20:00,26.21,26.23,26.13,26.17,149000.0,18.4961,18.5102,18.4396,18.4679,149000.0
2009-05-21 14:25:00,26.16,26.24,26.16,26.21,355100.0,18.4608,18.5173,18.4608,18.4961,355100.0
2009-05-21 14:30:00,26.2,26.3,26.19,26.3,604800.0,18.489,18.5596,18.482,18.5596,604800.0
2009-05-21 14:35:00,26.3,26.3,26.19,26.2,80600.0,18.5596,18.5596,18.482,18.489,80600.0
2009-05-21 14:40:00,26.2,26.21,26.09,26.1,377300.0,18.489,18.4961,18.4114,18.4185,377300.0
2009-05-21 14:45:00,26.11,26.13,26.08,26.1,75800.0,18.4255,18.4396,18.4044,18.4185,75800.0
2009-05-21 14:50:00,26.12,26.12,26.07,26.09,88400.0,18.4326,18.4326,18.3973,18.4114,88400.0
2009-05-21 14:55:00,26.09,26.13,26.05,26.13,102500.0,18.4114,18.4396,18.3832,18.4396,102500.0
2009-05-21 15:00:00,26.14,26.19,26.12,26.17,78000.0,18.4467,18.482,18.4326,18.4679,78000.0
2009-05-21 15:05:00,26.17,26.17,26.07,26.08,110000.0,18.4679,18.4679,18.3973,18.4044,110000.0
2009-05-21 15:10:00,26.07,26.13,26.07,26.1,169900.0,18.3973,18.4396,18.3973,18.4185,169900.0
2009-05-21 15:15:00,26.1,26.17,26.08,26.14,78600.0,18.4185,18.4679,18.4044,18.4467,78600.0
2009-05-21 15:20:00,26.14,26.15,26.09,26.13,77500.0,18.4467,18.4538,18.4114,18.4396,77500.0
2009-05-21 15:25:00,26.12,26.13,26.07,26.1,138700.0,18.4326,18.4396,18.3973,18.4185,138700.0
2009-05-21 15:30:00,26.11,26.24,26.11,26.17,149400.0,18.4255,18.5173,18.4255,18.4679,149400.0
2009-05-21 15:35:00,26.16,26.22,26.15,26.2,201500.0,18.4608,18.5032,18.4538,18.489,201500.0
2009-05-21 15:40:00,26.19,26.19,26.1,26.19,249000.0,18.482,18.482,18.4185,18.482,249000.0
2009-05-21 15:45:00,26.19,26.31,26.19,26.24,775800.0,18.482,18.5667,18.482,18.5173,775800.0
2009-05-21 15:50:00,26.24,26.33,26.2,26.29,305800.0,18.5173,18.5808,18.489,18.5525,305800.0
2009-05-21 15:55:00,26.29,26.39,26.28,26.32,729600.0,18.5525,18.6231,18.5455,18.5737,729600.0
2009-05-22 09:30:00,26.53,26.53,26.42,26.44,198000.0,18.7219,18.7219,18.6443,18.6584,198000.0
2009-05-22 09:35:00,26.44,26.45,26.35,26.38,632700.0,18.6584,18.6655,18.5949,18.6161,632700.0
2009-05-22 09:40:00,26.37,26.42,26.25,26.25,567700.0,18.609,18.6443,18.5243,18.5243,567700.0
2009-05-22 09:45:00,26.24,26.26,26.13,26.21,302900.0,18.5173,18.5314,18.4396,18.4961,302900.0
2009-05-22 09:50:00,26.2,26.23,26.11,26.19,339100.0,18.489,18.5102,18.4255,18.482,339100.0
2009-05-22 09:55:00,26.19,26.32,26.18,26.29,163900.0,18.482,18.5737,18.4749,18.5525,163900.0
2009-05-22 10:00:00,26.3,26.39,26.24,26.39,116500.0,18.5596,18.6231,18.5173,18.6231,116500.0
2009-05-22 10:05:00,26.39,26.46,26.39,26.4,158400.0,18.6231,18.6725,18.6231,18.6302,158400.0
2009-05-22 10:10:00,26.41,26.49,26.41,26.45,79400.0,18.6372,18.6937,18.6372,18.6655,79400.0
2009-05-22 10:15:00,26.44,26.55,26.41,26.53,53000.0,18.6584,18.736,18.6372,18.7219,53000.0
2009-05-22 10:20:00,26.52,26.64,26.52,26.61,224000.0,18.7149,18.7995,18.7149,18.7784,224000.0
2009-05-22 10:25:00,26.61,26.66,26.6,26.6,102200.0,18.7784,18.8137,18.7713,18.7713,102200.0
2009-05-22 10:30:00,26.59,26.59,26.49,26.52,114100.0,18.7643,18.7643,18.6937,18.7149,114100.0
2009-05-22 10:35:00,26.52,26.55,26.49,26.5,21500.0,18.7149,18.736,18.6937,18.7007,21500.0
2009-05-22 10:40:00,26.49,26.61,26.49,26.6,45400.0,18.6937,18.7784,18.6937,18.7713,45400.0
2009-05-22 10:45:00,26.61,26.63,26.56,26.62,58800.0,18.7784,18.7925,18.7431,18.7854,58800.0
2009-05-22 10:50:00,26.62,26.66,26.6,26.6,21200.0,18.7854,18.8137,18.7713,18.7713,21200.0
2009-05-22 10:55:00,26.6,26.62,26.57,26.59,29200.0,18.7713,18.7854,18.7501,18.7643,29200.0
2009-05-22 11:00:00,26.59,26.6,26.52,26.52,20800.0,18.7643,18.7713,18.7149,18.7149,20800.0
2009-05-22 11:05:00,26.51,26.61,26.51,26.61,41100.0,18.7078,18.7784,18.7078,18.7784,41100.0
2009-05-22 11:10:00,26.61,26.62,26.6,26.6,11200.0,18.7784,18.7854,18.7713,18.7713,11200.0
2009-05-22 11:15:00,26.61,26.63,26.57,26.6,60800.0,18.7784,18.7925,18.7501,18.7713,60800.0
2009-05-22 11:20:00,26.59,26.61,26.52,26.52,93500.0,18.7643,18.7784,18.7149,18.7149,93500.0
2009-05-22 11:25:00,26.52,26.52,26.48,26.49,104700.0,18.7149,18.7149,18.6866,18.6937,104700.0
2009-05-22 11:30:00,26.49,26.53,26.48,26.5,33700.0,18.6937,18.7219,18.6866,18.7007,33700.0
2009-05-22 11:35:00,26.49,26.49,26.42,26.43,12900.0,18.6937,18.6937,18.6443,18.6513,12900.0
2009-05-22 11:40:00,26.44,26.44,26.38,26.39,31900.0,18.6584,18.6584,18.6161,18.6231,31900.0
2009-05-22 11:45:00,26.4,26.43,26.39,26.41,58500.0,18.6302,18.6513,18.6231,18.6372,58500.0
2009-05-22 11:50:00,26.41,26.43,26.32,26.34,181600.0,18.6372,18.6513,18.5737,18.5878,181600.0
2009-05-22 11:55:00,26.34,26.37,26.3,26.37,98300.0,18.5878,18.609,18.5596,18.609,98300.0
2009-05-22 12:00:00,26.37,26.46,26.37,26.45,112600.0,18.609,18.6725,18.609,18.6655,112600.0
2009-05-22 12:05:00,26.46,26.48,26.45,26.48,17600.0,18.6725,18.6866,18.6655,18.6866,17600.0
2009-05-22 12:10:00,26.48,26.54,26.46,26.47,16200.0,18.6866,18.729,18.6725,18.6796,16200.0
2009-05-22 12:15:00,26.47,26.48,26.43,26.46,50900.0,18.6796,18.6866,18.6513,18.6725,50900.0
2009-05-22 12:20:00,26.46,26.47,26.41,26.43,16200.0,18.6725,18.6796,18.6372,18.6513,16200.0
2009-05-22 12:25:00,26.42,26.42,26.35,26.36,102800.0,18.6443,18.6443,18.5949,18.6019,102800.0
2009-05-22 12:30:00,26.36,26.36,26.33,26.33,24300.0,18.6019,18.6019,18.5808,18.5808,24300.0
2009-05-22 12:35:00,26.33,26.39,26.32,26.39,19100.0,18.5808,18.6231,18.5737,18.6231,19100.0
2009-05-22 12:40:00,26.42,26.47,26.4,26.41,194500.0,18.6443,18.6796,18.6302,18.6372,194500.0
2009-05-22 12:45:00,26.4,26.41,26.36,26.36,7600.0,18.6302,18.6372,18.6019,18.6019,7600.0
2009-05-22 12:50:00,26.36,26.4,26.36,26.39,9900.0,18.6019,18.6302,18.6019,18.6231,9900.0
2009-05-22 12:55:00,26.39,26.45,26.37,26.43,8900.0,18.6231,18.6655,18.609,18.6513,8900.0
2009-05-22 13:00:00,26.44,26.47,26.43,26.43,20200.0,18.6584,18.6796,18.6513,18.6513,20200.0
2009-05-22 13:05:00,26.44,26.44,26.43,26.43,4800.0,18.6584,18.6584,18.6513,18.6513,4800.0
2009-05-22 13:10:00,26.43,26.44,26.4,26.42,11100.0,18.6513,18.6584,18.6302,18.6443,11100.0
2009-05-22 13:15:00,26.42,26.45,26.41,26.45,19400.0,18.6443,18.6655,18.6372,18.6655,19400.0
2009-05-22 13:20:00,26.45,26.46,26.44,26.45,21300.0,18.6655,18.6725,18.6584,18.6655,21300.0
2009-05-22 13:25:00,26.48,26.49,26.47,26.47,10300.0,18.6866,18.6937,18.6796,18.6796,10300.0
2009-05-22 13:30:00,26.47,26.47,26.36,26.4,23700.0,18.6796,18.6796,18.6019,18.6302,23700.0
2009-05-22 13:35:00,26.4,26.41,26.39,26.41,33100.0,18.6302,18.6372,18.6231,18.6372,33100.0
2009-05-22 13:40:00,26.41,26.43,26.39,26.43,25300.0,18.6372,18.6513,18.6231,18.6513,25300.0
2009-05-22 13:45:00,26.44,26.49,26.44,26.46,11400.0,18.6584,18.6937,18.6584,18.6725,11400.0
2009-05-22 13:50:00,26.46,26.49,26.46,26.46,5000.0,18.6725,18.6937,18.6725,18.6725,5000.0
2009-05-22 13:55:00,26.47,26.48,26.41,26.48,22300.0,18.6796,18.6866,18.6372,18.6866,22300.0
2009-05-22 14:00:00,26.48,26.53,26.48,26.51,55700.0,18.6866,18.7219,18.6866,18.7078,55700.0
2009-05-22 14:05:00,26.48,26.49,26.46,26.48,16800.0,18.6866,18.6937,18.6725,18.6866,16800.0
2009-05-22 14:10:00,26.48,26.49,26.45,26.46,19600.0,18.6866,18.6937,18.6655,18.6725,19600.0
2009-05-22 14:15:00,26.46,26.47,26.43,26.46,32400.0,18.6725,18.6796,18.6513,18.6725,32400.0
2009-05-22 14:20:00,26.45,26.49,26.44,26.48,26100.0,18.6655,18.6937,18.6584,18.6866,26100.0
2009-05-22 14:25:00,26.48,26.52,26.48,26.51,28100.0,18.6866,18.7149,18.6866,18.7078,28100.0
2009-05-22 14:30:00,26.5,26.52,26.48,26.51,39100.0,18.7007,18.7149,18.6866,18.7078,39100.0
2009-05-22 14:35:00,26.51,26.53,26.5,26.53,26200.0,18.7078,18.7219,18.7007,18.7219,26200.0
2009-05-22 14:40:00,26.53,26.56,26.53,26.56,48600.0,18.7219,18.7431,18.7219,18.7431,48600.0
2009-05-22 14:45:00,26.56,26.56,26.53,26.53,17700.0,18.7431,18.7431,18.7219,18.7219,17700.0
2009-05-22 14:50:00,26.53,26.53,26.5,26.52,35900.0,18.7219,18.7219,18.7007,18.7149,35900.0
2009-05-22 14:55:00,26.53,26.61,26.53,26.59,70500.0,18.7219,18.7784,18.7219,18.7643,70500.0
2009-05-22 15:00:00,26.59,26.59,26.54,26.57,29300.0,18.7643,18.7643,18.729,18.7501,29300.0
2009-05-22 15:05:00,26.57,26.6,26.57,26.59,22500.0,18.7501,18.7713,18.7501,18.7643,22500.0
2009-05-22 15:10:00,26.59,26.66,26.58,26.63,84700.0,18.7643,18.8137,18.7572,18.7925,84700.0
2009-05-22 15:15:00,26.63,26.63,26.51,26.54,49100.0,18.7925,18.7925,18.7078,18.729,49100.0
2009-05-22 15:20:00,26.54,26.55,26.48,26.48,273800.0,18.729,18.736,18.6866,18.6866,273800.0
2009-05-22 15:25:00,26.48,26.5,26.42,26.47,256400.0,18.6866,18.7007,18.6443,18.6796,256400.0
2009-05-22 15:30:00,26.46,26.52,26.44,26.49,59900.0,18.6725,18.7149,18.6584,18.6937,59900.0
2009-05-22 15:35:00,26.5,26.59,26.49,26.54,93200.0,18.7007,18.7643,18.6937,18.729,93200.0
2009-05-22 15:40:00,26.54,26.57,26.49,26.5,327900.0,18.729,18.7501,18.6937,18.7007,327900.0
2009-05-22 15:45:00,26.5,26.51,26.41,26.46,139300.0,18.7007,18.7078,18.6372,18.6725,139300.0
2009-05-22 15:50:00,26.46,26.47,26.4,26.4,114900.0,18.6725,18.6796,18.6302,18.6302,114900.0
2009-05-22 15:55:00,26.4,26.4,26.34,26.4,368700.0,18.6302,18.6302,18.5878,18.6302,368700.0
2009-05-26 09:30:00,26.17,26.17,25.83,25.92,188800.0,18.4679,18.4679,18.2279,18.2914,188800.0
2009-05-26 09:35:00,25.92,25.94,25.84,25.87,186700.0,18.2914,18.3056,18.235,18.2562,186700.0
2009-05-26 09:40:00,25.86,26.01,25.85,26.01,194400.0,18.2491,18.355,18.242,18.355,194400.0
2009-05-26 09:45:00,26.0,26.09,25.99,26.07,264300.0,18.3479,18.4114,18.3408,18.3973,264300.0
2009-05-26 09:50:00,26.07,26.17,26.05,26.07,148000.0,18.3973,18.4679,18.3832,18.3973,148000.0
2009-05-26 09:55:00,26.06,26.15,26.05,26.14,37300.0,18.3902,18.4538,18.3832,18.4467,37300.0
2009-05-26 10:00:00,26.14,26.37,26.14,26.37,409300.0,18.4467,18.609,18.4467,18.609,409300.0
2009-05-26 10:05:00,26.35,26.48,26.35,26.38,242000.0,18.5949,18.6866,18.5949,18.6161,242000.0
2009-05-26 10:10:00,26.39,26.54,26.37,26.52,92300.0,18.6231,18.729,18.609,18.7149,92300.0
2009-05-26 10:15:00,26.52,26.61,26.5,26.57,264900.0,18.7149,18.7784,18.7007,18.7501,264900.0
2009-05-26 10:20:00,26.57,26.58,26.5,26.55,227300.0,18.7501,18.7572,18.7007,18.736,227300.0
2009-05-26 10:25:00,26.56,26.58,26.48,26.53,135600.0,18.7431,18.7572,18.6866,18.7219,135600.0
2009-05-26 10:30:00,26.52,26.57,26.52,26.54,170300.0,18.7149,18.7501,18.7149,18.729,170300.0
2009-05-26 10:35:00,26.54,26.67,26.54,26.61,72500.0,18.729,18.8207,18.729,18.7784,72500.0
2009-05-26 10:40:00,26.61,26.63,26.58,26.6,37900.0,18.7784,18.7925,18.7572,18.7713,37900.0
2009-05-26 10:45:00,26.6,26.64,26.6,26.61,45900.0,18.7713,18.7995,18.7713,18.7784,45900.0
2009-05-26 10:50:00,26.61,26.72,26.6,26.71,38000.0,18.7784,18.856,18.7713,18.8489,38000.0
2009-05-26 10:55:00,26.72,26.72,26.65,26.68,57800.0,18.856,18.856,18.8066,18.8278,57800.0
2009-05-26 11:00:00,26.67,26.7,26.63,26.63,82800.0,18.8207,18.8419,18.7925,18.7925,82800.0
2009-05-26 11:05:00,26.61,26.69,26.61,26.65,48200.0,18.7784,18.8348,18.7784,18.8066,48200.0
2009-05-26 11:10:00,26.65,26.68,26.64,26.67,39100.0,18.8066,18.8278,18.7995,18.8207,39100.0
2009-05-26 11:15:00,26.66,26.66,26.61,26.66,59300.0,18.8137,18.8137,18.7784,18.8137,59300.0
2009-05-26 11:20:00,26.68,26.7,26.65,26.69,64200.0,18.8278,18.8419,18.8066,18.8348,64200.0
2009-05-26 11:25:00,26.7,26.72,26.68,26.71,43500.0,18.8419,18.856,18.8278,18.8489,43500.0
2009-05-26 11:30:00,26.7,26.72,26.66,26.67,36100.0,18.8419,18.856,18.8137,18.8207,36100.0
2009-05-26 11:35:00,26.66,26.68,26.65,26.68,77200.0,18.8137,18.8278,18.8066,18.8278,77200.0
2009-05-26 11:40:00,26.69,26.76,26.69,26.76,141300.0,18.8348,18.8842,18.8348,18.8842,141300.0
2009-05-26 11:45:00,26.75,26.78,26.74,26.75,28200.0,18.8772,18.8983,18.8701,18.8772,28200.0
2009-05-26 11:50:00,26.75,26.81,26.74,26.79,237900.0,18.8772,18.9195,18.8701,18.9054,237900.0
2009-05-26 11:55:00,26.8,26.84,26.79,26.81,515800.0,18.9124,18.9407,18.9054,18.9195,515800.0
2009-05-26 12:00:00,26.8,26.81,26.78,26.8,81400.0,18.9124,18.9195,18.8983,18.9124,81400.0
2009-05-26 12:05:00,26.81,26.81,26.7,26.71,39400.0,18.9195,18.9195,18.8419,18.8489,39400.0
2009-05-26 12:10:00,26.7,26.73,26.69,26.7,14200.0,18.8419,18.8631,18.8348,18.8419,14200.0
2009-05-26 12:15:00,26.71,26.76,26.7,26.76,123800.0,18.8489,18.8842,18.8419,18.8842,123800.0
2009-05-26 12:20:00,26.76,26.81,26.76,26.81,26000.0,18.8842,18.9195,18.8842,18.9195,26000.0
2009-05-26 12:25:00,26.8,26.83,26.78,26.81,19700.0,18.9124,18.9336,18.8983,18.9195,19700.0
2009-05-26 12:30:00,26.81,26.81,26.76,26.77,12500.0,18.9195,18.9195,18.8842,18.8913,12500.0
2009-05-26 12:35:00,26.77,26.79,26.75,26.77,38000.0,18.8913,18.9054,18.8772,18.8913,38000.0
2009-05-26 12:40:00,26.77,26.8,26.77,26.77,10400.0,18.8913,18.9124,18.8913,18.8913,10400.0
2009-05-26 12:45:00,26.76,26.84,26.75,26.84,28100.0,18.8842,18.9407,18.8772,18.9407,28100.0
2009-05-26 12:50:00,26.84,26.87,26.82,26.86,12800.0,18.9407,18.9618,18.9266,18.9548,12800.0
2009-05-26 12:55:00,26.86,26.88,26.86,26.87,70000.0,18.9548,18.9689,18.9548,18.9618,70000.0
2009-05-26 13:00:00,26.87,26.89,26.86,26.89,17200.0,18.9618,18.976,18.9548,18.976,17200.0
2009-05-26 13:05:00,26.89,26.93,26.88,26.88,17200.0,18.976,19.0042,18.9689,18.9689,17200.0
2009-05-26 13:10:00,26.89,26.9,26.87,26.9,23100.0,18.976,18.983,18.9618,18.983,23100.0
2009-05-26 13:15:00,26.89,26.9,26.87,26.89,25000.0,18.976,18.983,18.9618,18.976,25000.0
2009-05-26 13:20:00,26.88,26.88,26.83,26.85,7500.0,18.9689,18.9689,18.9336,18.9477,7500.0
2009-05-26 13:25:00,26.85,26.87,26.84,26.87,3900.0,18.9477,18.9618,18.9407,18.9618,3900.0
2009-05-26 13:30:00,26.87,26.87,26.83,26.84,16100.0,18.9618,18.9618,18.9336,18.9407,16100.0
2009-05-26 13:35:00,26.85,26.88,26.85,26.87,10400.0,18.9477,18.9689,18.9477,18.9618,10400.0
2009-05-26 13:40:00,26.87,26.9,26.85,26.89,468500.0,18.9618,18.983,18.9477,18.976,468500.0
2009-05-26 13:45:00,26.89,26.92,26.89,26.9,27700.0,18.976,18.9971,18.976,18.983,27700.0
2009-05-26 13:50:00,26.89,26.92,26.89,26.91,6500.0,18.976,18.9971,18.976,18.9901,6500.0
2009-05-26 13:55:00,26.91,26.93,26.9,26.93,37000.0,18.9901,19.0042,18.983,19.0042,37000.0
2009-05-26 14:00:00,26.93,26.96,26.91,26.93,45800.0,19.0042,19.0254,18.9901,19.0042,45800.0
2009-05-26 14:05:00,26.93,26.96,26.91,26.94,103700.0,19.0042,19.0254,18.9901,19.0112,103700.0
2009-05-26 14:10:00,26.94,26.94,26.89,26.9,49200.0,19.0112,19.0112,18.976,18.983,49200.0
2009-05-26 14:15:00,26.91,26.95,26.9,26.9,37900.0,18.9901,19.0183,18.983,18.983,37900.0
2009-05-26 14:20:00,26.91,26.91,26.83,26.85,64500.0,18.9901,18.9901,18.9336,18.9477,64500.0
2009-05-26 14:25:00,26.86,26.89,26.86,26.86,34100.0,18.9548,18.976,18.9548,18.9548,34100.0
2009-05-26 14:30:00,26.87,26.9,26.86,26.89,32300.0,18.9618,18.983,18.9548,18.976,32300.0
2009-05-26 14:35:00,26.89,26.93,26.89,26.91,200800.0,18.976,19.0042,18.976,18.9901,200800.0
2009-05-26 14:40:00,26.91,26.97,26.9,26.91,122200.0,18.9901,19.0324,18.983,18.9901,122200.0
2009-05-26 14:45:00,26.92,26.93,26.89,26.89,39700.0,18.9971,19.0042,18.976,18.976,39700.0
2009-05-26 14:50:00,26.88,26.88,26.81,26.81,133900.0,18.9689,18.9689,18.9195,18.9195,133900.0
2009-05-26 14:55:00,26.81,26.81,26.76,26.76,45400.0,18.9195,18.9195,18.8842,18.8842,45400.0
2009-05-26 15:00:00,26.76,26.81,26.75,26.81,30000.0,18.8842,18.9195,18.8772,18.9195,30000.0
2009-05-26 15:05:00,26.81,26.81,26.76,26.79,39200.0,18.9195,18.9195,18.8842,18.9054,39200.0
2009-05-26 15:10:00,26.81,26.85,26.75,26.77,51400.0,18.9195,18.9477,18.8772,18.8913,51400.0
2009-05-26 15:15:00,26.78,26.78,26.67,26.73,69200.0,18.8983,18.8983,18.8207,18.8631,69200.0
2009-05-26 15:20:00,26.72,26.79,26.7,26.75,91600.0,18.856,18.9054,18.8419,18.8772,91600.0
2009-05-26 15:25:00,26.75,26.8,26.74,26.74,65900.0,18.8772,18.9124,18.8701,18.8701,65900.0
2009-05-26 15:30:00,26.74,26.83,26.71,26.79,117500.0,18.8701,18.9336,18.8489,18.9054,117500.0
2009-05-26 15:35:00,26.8,26.82,26.75,26.8,78500.0,18.9124,18.9266,18.8772,18.9124,78500.0
2009-05-26 15:40:00,26.8,26.82,26.74,26.8,131200.0,18.9124,18.9266,18.8701,18.9124,131200.0
2009-05-26 15:45:00,26.79,26.79,26.69,26.73,235300.0,18.9054,18.9054,18.8348,18.8631,235300.0
2009-05-26 15:50:00,26.73,26.81,26.71,26.78,197200.0,18.8631,18.9195,18.8489,18.8983,197200.0
2009-05-26 15:55:00,26.78,26.85,26.75,26.83,362800.0,18.8983,18.9477,18.8772,18.9336,362800.0
2009-05-27 09:30:00,26.79,26.8,26.51,26.52,322800.0,18.9054,18.9124,18.7078,18.7149,322800.0
2009-05-27 09:35:00,26.53,26.66,26.53,26.55,133400.0,18.7219,18.8137,18.7219,18.736,133400.0
2009-05-27 09:40:00,26.55,26.55,26.39,26.47,372100.0,18.736,18.736,18.6231,18.6796,372100.0
2009-05-27 09:45:00,26.47,26.59,26.41,26.59,70100.0,18.6796,18.7643,18.6372,18.7643,70100.0
2009-05-27 09:50:00,26.58,26.68,26.58,26.65,122000.0,18.7572,18.8278,18.7572,18.8066,122000.0
2009-05-27 09:55:00,26.66,26.68,26.62,26.65,61100.0,18.8137,18.8278,18.7854,18.8066,61100.0
2009-05-27 10:00:00,26.66,26.75,26.5,26.5,83500.0,18.8137,18.8772,18.7007,18.7007,83500.0
2009-05-27 10:05:00,26.5,26.55,26.46,26.54,63000.0,18.7007,18.736,18.6725,18.729,63000.0
2009-05-27 10:10:00,26.55,26.64,26.53,26.56,172900.0,18.736,18.7995,18.7219,18.7431,172900.0
2009-05-27 10:15:00,26.55,26.58,26.5,26.57,49500.0,18.736,18.7572,18.7007,18.7501,49500.0
2009-05-27 10:20:00,26.57,26.63,26.52,26.63,58900.0,18.7501,18.7925,18.7149,18.7925,58900.0
2009-05-27 10:25:00,26.64,26.69,26.59,26.59,53300.0,18.7995,18.8348,18.7643,18.7643,53300.0
2009-05-27 10:30:00,26.6,26.62,26.55,26.58,70200.0,18.7713,18.7854,18.736,18.7572,70200.0
2009-05-27 10:35:00,26.59,26.68,26.56,26.68,213100.0,18.7643,18.8278,18.7431,18.8278,213100.0
2009-05-27 10:40:00,26.69,26.75,26.61,26.62,417400.0,18.8348,18.8772,18.7784,18.7854,417400.0
2009-05-27 10:45:00,26.62,26.68,26.6,26.67,64100.0,18.7854,18.8278,18.7713,18.8207,64100.0
2009-05-27 10:50:00,26.69,26.74,26.67,26.71,33400.0,18.8348,18.8701,18.8207,18.8489,33400.0
2009-05-27 10:55:00,26.7,26.79,26.69,26.76,32800.0,18.8419,18.9054,18.8348,18.8842,32800.0
2009-05-27 11:00:00,26.76,26.76,26.62,26.63,16600.0,18.8842,18.8842,18.7854,18.7925,16600.0
2009-05-27 11:05:00,26.63,26.65,26.58,26.65,66600.0,18.7925,18.8066,18.7572,18.8066,66600.0
2009-05-27 11:10:00,26.65,26.7,26.62,26.69,51600.0,18.8066,18.8419,18.7854,18.8348,51600.0
2009-05-27 11:15:00,26.68,26.7,26.66,26.68,31200.0,18.8278,18.8419,18.8137,18.8278,31200.0
2009-05-27 11:20:00,26.68,26.71,26.64,26.66,74900.0,18.8278,18.8489,18.7995,18.8137,74900.0
2009-05-27 11:25:00,26.65,26.75,26.65,26.68,44800.0,18.8066,18.8772,18.8066,18.8278,44800.0
2009-05-27 11:30:00,26.68,26.75,26.64,26.75,27900.0,18.8278,18.8772,18.7995,18.8772,27900.0
2009-05-27 11:35:00,26.75,26.79,26.73,26.78,21500.0,18.8772,18.9054,18.8631,18.8983,21500.0
2009-05-27 11:40:00,26.77,26.79,26.75,26.75,17100.0,18.8913,18.9054,18.8772,18.8772,17100.0
2009-05-27 11:45:00,26.75,26.76,26.73,26.73,14200.0,18.8772,18.8842,18.8631,18.8631,14200.0
2009-05-27 11:50:00,26.74,26.77,26.71,26.72,32200.0,18.8701,18.8913,18.8489,18.856,32200.0
2009-05-27 11:55:00,26.71,26.76,26.7,26.76,13200.0,18.8489,18.8842,18.8419,18.8842,13200.0
2009-05-27 12:00:00,26.77,26.78,26.75,26.76,21800.0,18.8913,18.8983,18.8772,18.8842,21800.0
2009-05-27 12:05:00,26.76,26.8,26.74,26.78,11200.0,18.8842,18.9124,18.8701,18.8983,11200.0
2009-05-27 12:10:00,26.79,26.8,26.75,26.8,21700.0,18.9054,18.9124,18.8772,18.9124,21700.0
2009-05-27 12:15:00,26.8,26.84,26.8,26.83,229100.0,18.9124,18.9407,18.9124,18.9336,229100.0
2009-05-27 12:20:00,26.83,26.85,26.81,26.83,19900.0,18.9336,18.9477,18.9195,18.9336,19900.0
2009-05-27 12:25:00,26.84,26.84,26.8,26.81,30300.0,18.9407,18.9407,18.9124,18.9195,30300.0
2009-05-27 12:30:00,26.81,26.81,26.79,26.79,11200.0,18.9195,18.9195,18.9054,18.9054,11200.0
2009-05-27 12:35:00,26.8,26.8,26.71,26.72,48600.0,18.9124,18.9124,18.8489,18.856,48600.0
2009-05-27 12:40:00,26.72,26.74,26.7,26.71,15300.0,18.856,18.8701,18.8419,18.8489,15300.0
2009-05-27 12:45:00,26.71,26.73,26.67,26.73,43200.0,18.8489,18.8631,18.8207,18.8631,43200.0
2009-05-27 12:50:00,26.72,26.74,26.69,26.69,22200.0,18.856,18.8701,18.8348,18.8348,22200.0
2009-05-27 12:55:00,26.69,26.69,26.61,26.64,39200.0,18.8348,18.8348,18.7784,18.7995,39200.0
2009-05-27 13:00:00,26.65,26.75,26.64,26.73,35100.0,18.8066,18.8772,18.7995,18.8631,35100.0
2009-05-27 13:05:00,26.72,26.72,26.67,26.68,23900.0,18.856,18.856,18.8207,18.8278,23900.0
2009-05-27 13:10:00,26.68,26.68,26.65,26.66,21500.0,18.8278,18.8278,18.8066,18.8137,21500.0
2009-05-27 13:15:00,26.66,26.7,26.65,26.67,20900.0,18.8137,18.8419,18.8066,18.8207,20900.0
2009-05-27 13:20:00,26.67,26.67,26.61,26.64,45800.0,18.8207,18.8207,18.7784,18.7995,45800.0
2009-05-27 13:25:00,26.64,26.64,26.61,26.63,37800.0,18.7995,18.7995,18.7784,18.7925,37800.0
2009-05-27 13:30:00,26.63,26.63,26.5,26.51,41300.0,18.7925,18.7925,18.7007,18.7078,41300.0
2009-05-27 13:35:00,26.5,26.5,26.43,26.44,36400.0,18.7007,18.7007,18.6513,18.6584,36400.0
2009-05-27 13:40:00,26.43,26.49,26.43,26.48,28000.0,18.6513,18.6937,18.6513,18.6866,28000.0
2009-05-27 13:45:00,26.48,26.5,26.34,26.34,82800.0,18.6866,18.7007,18.5878,18.5878,82800.0
2009-05-27 13:50:00,26.34,26.34,26.23,26.32,120600.0,18.5878,18.5878,18.5102,18.5737,120600.0
2009-05-27 13:55:00,26.32,26.37,26.3,26.37,28700.0,18.5737,18.609,18.5596,18.609,28700.0
2009-05-27 14:00:00,26.37,26.37,26.29,26.3,66800.0,18.609,18.609,18.5525,18.5596,66800.0
2009-05-27 14:05:00,26.3,26.3,26.2,26.22,39600.0,18.5596,18.5596,18.489,18.5032,39600.0
2009-05-27 14:10:00,26.22,26.27,26.21,26.24,25300.0,18.5032,18.5384,18.4961,18.5173,25300.0
2009-05-27 14:15:00,26.22,26.25,26.21,26.24,33300.0,18.5032,18.5243,18.4961,18.5173,33300.0
2009-05-27 14:20:00,26.23,26.23,26.14,26.19,59000.0,18.5102,18.5102,18.4467,18.482,59000.0
2009-05-27 14:25:00,26.19,26.22,26.19,26.21,42900.0,18.482,18.5032,18.482,18.4961,42900.0
2009-05-27 14:30:00,26.21,26.24,26.19,26.2,87800.0,18.4961,18.5173,18.482,18.489,87800.0
2009-05-27 14:35:00,26.21,26.31,26.21,26.3,53400.0,18.4961,18.5667,18.4961,18.5596,53400.0
2009-05-27 14:40:00,26.32,26.39,26.32,26.33,88200.0,18.5737,18.6231,18.5737,18.5808,88200.0
2009-05-27 14:45:00,26.33,26.41,26.33,26.4,26300.0,18.5808,18.6372,18.5808,18.6302,26300.0
2009-05-27 14:50:00,26.4,26.4,26.32,26.34,38300.0,18.6302,18.6302,18.5737,18.5878,38300.0
2009-05-27 14:55:00,26.34,26.35,26.25,26.26,45400.0,18.5878,18.5949,18.5243,18.5314,45400.0
2009-05-27 15:00:00,26.25,26.3,26.24,26.29,29100.0,18.5243,18.5596,18.5173,18.5525,29100.0
2009-05-27 15:05:00,26.29,26.34,26.28,26.28,120300.0,18.5525,18.5878,18.5455,18.5455,120300.0
2009-05-27 15:10:00,26.27,26.28,26.21,26.26,85900.0,18.5384,18.5455,18.4961,18.5314,85900.0
2009-05-27 15:15:00,26.26,26.27,26.2,26.21,104800.0,18.5314,18.5384,18.489,18.4961,104800.0
2009-05-27 15:20:00,26.21,26.21,26.04,26.05,136300.0,18.4961,18.4961,18.3761,18.3832,136300.0
2009-05-27 15:25:00,26.04,26.12,26.02,26.06,542400.0,18.3761,18.4326,18.362,18.3902,542400.0
2009-05-27 15:30:00,26.06,26.1,26.05,26.05,81700.0,18.3902,18.4185,18.3832,18.3832,81700.0
2009-05-27 15:35:00,26.04,26.05,25.95,25.97,149400.0,18.3761,18.3832,18.3126,18.3267,149400.0
2009-05-27 15:40:00,25.97,26.03,25.97,26.01,198500.0,18.3267,18.3691,18.3267,18.355,198500.0
2009-05-27 15:45:00,26.0,26.11,26.0,26.09,173500.0,18.3479,18.4255,18.3479,18.4114,173500.0
2009-05-27 15:50:00,26.09,26.1,25.94,25.96,424400.0,18.4114,18.4185,18.3056,18.3197,424400.0
2009-05-27 15:55:00,25.97,25.98,25.94,25.97,527300.0,18.3267,18.3338,18.3056,18.3267,527300.0
2009-05-28 09:30:00,26.19,26.43,26.19,26.3,36100.0,18.482,18.6513,18.482,18.5596,36100.0
2009-05-28 09:35:00,26.29,26.38,26.23,26.38,92200.0,18.5525,18.6161,18.5102,18.6161,92200.0
2009-05-28 09:40:00,26.38,26.42,26.34,26.36,108500.0,18.6161,18.6443,18.5878,18.6019,108500.0
2009-05-28 09:45:00,26.37,26.44,26.35,26.37,63000.0,18.609,18.6584,18.5949,18.609,63000.0
2009-05-28 09:50:00,26.38,26.39,26.27,26.28,56900.0,18.6161,18.6231,18.5384,18.5455,56900.0
2009-05-28 09:55:00,26.28,26.33,26.2,26.24,79800.0,18.5455,18.5808,18.489,18.5173,79800.0
2009-05-28 10:00:00,26.23,26.24,25.94,26.0,476400.0,18.5102,18.5173,18.3056,18.3479,476400.0
2009-05-28 10:05:00,26.0,26.05,25.83,25.9,133400.0,18.3479,18.3832,18.2279,18.2773,133400.0
2009-05-28 10:10:00,25.9,25.9,25.76,25.86,56900.0,18.2773,18.2773,18.1785,18.2491,56900.0
2009-05-28 10:15:00,25.85,25.9,25.83,25.89,166400.0,18.242,18.2773,18.2279,18.2703,166400.0
2009-05-28 10:20:00,25.88,25.95,25.85,25.88,94900.0,18.2632,18.3126,18.242,18.2632,94900.0
2009-05-28 10:25:00,25.88,25.96,25.83,25.93,107800.0,18.2632,18.3197,18.2279,18.2985,107800.0
2009-05-28 10:30:00,25.94,25.98,25.9,25.93,89500.0,18.3056,18.3338,18.2773,18.2985,89500.0
2009-05-28 10:35:00,25.94,26.05,25.94,25.98,95000.0,18.3056,18.3832,18.3056,18.3338,95000.0
2009-05-28 10:40:00,25.97,26.07,25.93,26.07,47500.0,18.3267,18.3973,18.2985,18.3973,47500.0
2009-05-28 10:45:00,26.07,26.09,26.03,26.08,48200.0,18.3973,18.4114,18.3691,18.4044,48200.0
2009-05-28 10:50:00,26.08,26.14,26.05,26.09,40100.0,18.4044,18.4467,18.3832,18.4114,40100.0
2009-05-28 10:55:00,26.09,26.18,26.07,26.17,29600.0,18.4114,18.4749,18.3973,18.4679,29600.0
2009-05-28 11:00:00,26.17,26.25,26.17,26.22,383600.0,18.4679,18.5243,18.4679,18.5032,383600.0
2009-05-28 11:05:00,26.23,26.3,26.23,26.27,67000.0,18.5102,18.5596,18.5102,18.5384,67000.0
2009-05-28 11:10:00,26.28,26.29,26.21,26.25,43000.0,18.5455,18.5525,18.4961,18.5243,43000.0
2009-05-28 11:15:00,26.26,26.28,26.21,26.21,177700.0,18.5314,18.5455,18.4961,18.4961,177700.0
2009-05-28 11:20:00,26.22,26.24,26.2,26.23,48800.0,18.5032,18.5173,18.489,18.5102,48800.0
2009-05-28 11:25:00,26.23,26.29,26.22,26.22,296600.0,18.5102,18.5525,18.5032,18.5032,296600.0
2009-05-28 11:30:00,26.22,26.32,26.2,26.3,60500.0,18.5032,18.5737,18.489,18.5596,60500.0
2009-05-28 11:35:00,26.3,26.33,26.28,26.29,48300.0,18.5596,18.5808,18.5455,18.5525,48300.0
2009-05-28 11:40:00,26.27,26.27,26.17,26.2,219200.0,18.5384,18.5384,18.4679,18.489,219200.0
2009-05-28 11:45:00,26.2,26.34,26.2,26.34,47900.0,18.489,18.5878,18.489,18.5878,47900.0
2009-05-28 11:50:00,26.33,26.35,26.28,26.31,164600.0,18.5808,18.5949,18.5455,18.5667,164600.0
2009-05-28 11:55:00,26.3,26.36,26.28,26.33,51000.0,18.5596,18.6019,18.5455,18.5808,51000.0
2009-05-28 12:00:00,26.34,26.37,26.3,26.3,56100.0,18.5878,18.609,18.5596,18.5596,56100.0
2009-05-28 12:05:00,26.3,26.3,26.17,26.17,36200.0,18.5596,18.5596,18.4679,18.4679,36200.0
2009-05-28 12:10:00,26.16,26.2,26.16,26.18,30300.0,18.4608,18.489,18.4608,18.4749,30300.0
2009-05-28 12:15:00,26.17,26.2,26.12,26.12,43600.0,18.4679,18.489,18.4326,18.4326,43600.0
2009-05-28 12:20:00,26.12,26.18,26.11,26.17,19600.0,18.4326,18.4749,18.4255,18.4679,19600.0
2009-05-28 12:25:00,26.17,26.18,26.13,26.13,20700.0,18.4679,18.4749,18.4396,18.4396,20700.0
2009-05-28 12:30:00,26.13,26.17,26.12,26.16,41800.0,18.4396,18.4679,18.4326,18.4608,41800.0
2009-05-28 12:35:00,26.16,26.17,26.12,26.15,21100.0,18.4608,18.4679,18.4326,18.4538,21100.0
2009-05-28 12:40:00,26.15,26.17,26.09,26.09,32700.0,18.4538,18.4679,18.4114,18.4114,32700.0
2009-05-28 12:45:00,26.09,26.09,26.01,26.04,139900.0,18.4114,18.4114,18.355,18.3761,139900.0
2009-05-28 12:50:00,26.05,26.06,25.99,25.99,134700.0,18.3832,18.3902,18.3408,18.3408,134700.0
2009-05-28 12:55:00,25.99,25.99,25.96,25.99,108200.0,18.3408,18.3408,18.3197,18.3408,108200.0
2009-05-28 13:00:00,25.99,26.11,25.98,26.06,476700.0,18.3408,18.4255,18.3338,18.3902,476700.0
2009-05-28 13:05:00,26.06,26.14,26.05,26.12,65700.0,18.3902,18.4467,18.3832,18.4326,65700.0
2009-05-28 13:10:00,26.11,26.27,26.11,26.25,98700.0,18.4255,18.5384,18.4255,18.5243,98700.0
2009-05-28 13:15:00,26.25,26.38,26.25,26.34,120500.0,18.5243,18.6161,18.5243,18.5878,120500.0
2009-05-28 13:20:00,26.34,26.37,26.28,26.29,330700.0,18.5878,18.609,18.5455,18.5525,330700.0
2009-05-28 13:25:00,26.29,26.32,26.23,26.24,52100.0,18.5525,18.5737,18.5102,18.5173,52100.0
2009-05-28 13:30:00,26.24,26.28,26.22,26.27,64800.0,18.5173,18.5455,18.5032,18.5384,64800.0
2009-05-28 13:35:00,26.27,26.34,26.26,26.3,68200.0,18.5384,18.5878,18.5314,18.5596,68200.0
2009-05-28 13:40:00,26.3,26.33,26.24,26.26,54500.0,18.5596,18.5808,18.5173,18.5314,54500.0
2009-05-28 13:45:00,26.25,26.3,26.25,26.26,70800.0,18.5243,18.5596,18.5243,18.5314,70800.0
2009-05-28 13:50:00,26.26,26.31,26.22,26.22,42000.0,18.5314,18.5667,18.5032,18.5032,42000.0
2009-05-28 13:55:00,26.22,26.22,26.11,26.22,46400.0,18.5032,18.5032,18.4255,18.5032,46400.0
2009-05-28 14:00:00,26.22,26.27,26.21,26.23,39300.0,18.5032,18.5384,18.4961,18.5102,39300.0
2009-05-28 14:05:00,26.23,26.29,26.22,26.27,32700.0,18.5102,18.5525,18.5032,18.5384,32700.0
2009-05-28 14:10:00,26.28,26.31,26.22,26.23,44700.0,18.5455,18.5667,18.5032,18.5102,44700.0
2009-05-28 14:15:00,26.24,26.28,26.22,26.27,24200.0,18.5173,18.5455,18.5032,18.5384,24200.0
2009-05-28 14:20:00,26.27,26.37,26.27,26.36,47500.0,18.5384,18.609,18.5384,18.6019,47500.0
2009-05-28 14:25:00,26.37,26.39,26.34,26.34,26000.0,18.609,18.6231,18.5878,18.5878,26000.0
2009-05-28 14:30:00,26.35,26.41,26.33,26.4,75600.0,18.5949,18.6372,18.5808,18.6302,75600.0
2009-05-28 14:35:00,26.4,26.41,26.36,26.36,23100.0,18.6302,18.6372,18.6019,18.6019,23100.0
2009-05-28 14:40:00,26.37,26.39,26.28,26.29,47800.0,18.609,18.6231,18.5455,18.5525,47800.0
2009-05-28 14:45:00,26.29,26.33,26.29,26.32,50100.0,18.5525,18.5808,18.5525,18.5737,50100.0
2009-05-28 14:50:00,26.33,26.36,26.32,26.33,49900.0,18.5808,18.6019,18.5737,18.5808,49900.0
2009-05-28 14:55:00,26.33,26.37,26.29,26.34,83000.0,18.5808,18.609,18.5525,18.5878,83000.0
2009-05-28 15:00:00,26.34,26.38,26.31,26.34,117500.0,18.5878,18.6161,18.5667,18.5878,117500.0
2009-05-28 15:05:00,26.34,26.36,26.3,26.31,73800.0,18.5878,18.6019,18.5596,18.5667,73800.0
2009-05-28 15:10:00,26.3,26.3,26.21,26.25,52400.0,18.5596,18.5596,18.4961,18.5243,52400.0
2009-05-28 15:15:00,26.26,26.33,26.25,26.31,54500.0,18.5314,18.5808,18.5243,18.5667,54500.0
2009-05-28 15:20:00,26.31,26.32,26.23,26.23,23500.0,18.5667,18.5737,18.5102,18.5102,23500.0
2009-05-28 15:25:00,26.24,26.29,26.19,26.29,99700.0,18.5173,18.5525,18.482,18.5525,99700.0
2009-05-28 15:30:00,26.28,26.32,26.23,26.3,71500.0,18.5455,18.5737,18.5102,18.5596,71500.0
2009-05-28 15:35:00,26.3,26.32,26.22,26.3,144000.0,18.5596,18.5737,18.5032,18.5596,144000.0
2009-05-28 15:40:00,26.29,26.37,26.25,26.32,58800.0,18.5525,18.609,18.5243,18.5737,58800.0
2009-05-28 15:45:00,26.32,26.35,26.28,26.34,171500.0,18.5737,18.5949,18.5455,18.5878,171500.0
2009-05-28 15:50:00,26.35,26.39,26.23,26.25,347800.0,18.5949,18.6231,18.5102,18.5243,347800.0
2009-05-28 15:55:00,26.25,26.35,26.23,26.34,252400.0,18.5243,18.5949,18.5102,18.5878,252400.0
2009-05-29 09:30:00,26.47,26.7,26.47,26.59,75000.0,18.6796,18.8419,18.6796,18.7643,75000.0
2009-05-29 09:35:00,26.58,26.69,26.5,26.69,68600.0,18.7572,18.8348,18.7007,18.8348,68600.0
2009-05-29 09:40:00,26.69,26.8,26.6,26.66,243200.0,18.8348,18.9124,18.7713,18.8137,243200.0
2009-05-29 09:45:00,26.66,26.67,26.5,26.54,217500.0,18.8137,18.8207,18.7007,18.729,217500.0
2009-05-29 09:50:00,26.54,26.62,26.5,26.59,77100.0,18.729,18.7854,18.7007,18.7643,77100.0
2009-05-29 09:55:00,26.58,26.66,26.53,26.63,71400.0,18.7572,18.8137,18.7219,18.7925,71400.0
2009-05-29 10:00:00,26.63,26.65,26.54,26.55,73800.0,18.7925,18.8066,18.729,18.736,73800.0
2009-05-29 10:05:00,26.56,26.69,26.55,26.66,67300.0,18.7431,18.8348,18.736,18.8137,67300.0
2009-05-29 10:10:00,26.66,26.71,26.61,26.69,58400.0,18.8137,18.8489,18.7784,18.8348,58400.0
2009-05-29 10:15:00,26.7,26.79,26.7,26.76,103400.0,18.8419,18.9054,18.8419,18.8842,103400.0
2009-05-29 10:20:00,26.76,26.84,26.76,26.82,123600.0,18.8842,18.9407,18.8842,18.9266,123600.0
2009-05-29 10:25:00,26.82,26.82,26.77,26.78,60500.0,18.9266,18.9266,18.8913,18.8983,60500.0
2009-05-29 10:30:00,26.77,26.79,26.75,26.77,57200.0,18.8913,18.9054,18.8772,18.8913,57200.0
2009-05-29 10:35:00,26.77,26.81,26.73,26.78,99300.0,18.8913,18.9195,18.8631,18.8983,99300.0
2009-05-29 10:40:00,26.76,26.82,26.72,26.73,61300.0,18.8842,18.9266,18.856,18.8631,61300.0
2009-05-29 10:45:00,26.74,26.75,26.68,26.75,72500.0,18.8701,18.8772,18.8278,18.8772,72500.0
2009-05-29 10:50:00,26.74,26.79,26.7,26.79,39600.0,18.8701,18.9054,18.8419,18.9054,39600.0
2009-05-29 10:55:00,26.8,26.81,26.75,26.77,46900.0,18.9124,18.9195,18.8772,18.8913,46900.0
2009-05-29 11:00:00,26.76,26.8,26.72,26.76,74000.0,18.8842,18.9124,18.856,18.8842,74000.0
2009-05-29 11:05:00,26.76,26.77,26.69,26.7,54300.0,18.8842,18.8913,18.8348,18.8419,54300.0
2009-05-29 11:10:00,26.7,26.7,26.65,26.67,32700.0,18.8419,18.8419,18.8066,18.8207,32700.0
2009-05-29 11:15:00,26.67,26.68,26.65,26.65,54500.0,18.8207,18.8278,18.8066,18.8066,54500.0
2009-05-29 11:20:00,26.65,26.7,26.64,26.69,37200.0,18.8066,18.8419,18.7995,18.8348,37200.0
2009-05-29 11:25:00,26.71,26.76,26.64,26.64,58100.0,18.8489,18.8842,18.7995,18.7995,58100.0
2009-05-29 11:30:00,26.64,26.7,26.6,26.69,45500.0,18.7995,18.8419,18.7713,18.8348,45500.0
2009-05-29 11:35:00,26.7,26.7,26.63,26.63,54400.0,18.8419,18.8419,18.7925,18.7925,54400.0
2009-05-29 11:40:00,26.62,26.7,26.61,26.7,61700.0,18.7854,18.8419,18.7784,18.8419,61700.0
2009-05-29 11:45:00,26.69,26.69,26.66,26.68,41800.0,18.8348,18.8348,18.8137,18.8278,41800.0
2009-05-29 11:50:00,26.69,26.7,26.63,26.63,162600.0,18.8348,18.8419,18.7925,18.7925,162600.0
2009-05-29 11:55:00,26.64,26.66,26.59,26.61,39700.0,18.7995,18.8137,18.7643,18.7784,39700.0
2009-05-29 12:00:00,26.6,26.66,26.6,26.66,40100.0,18.7713,18.8137,18.7713,18.8137,40100.0
2009-05-29 12:05:00,26.67,26.69,26.66,26.66,27200.0,18.8207,18.8348,18.8137,18.8137,27200.0
2009-05-29 12:10:00,26.65,26.71,26.65,26.7,24600.0,18.8066,18.8489,18.8066,18.8419,24600.0
2009-05-29 12:15:00,26.7,26.73,26.69,26.73,37300.0,18.8419,18.8631,18.8348,18.8631,37300.0
2009-05-29 12:20:00,26.73,26.73,26.7,26.71,35200.0,18.8631,18.8631,18.8419,18.8489,35200.0
2009-05-29 12:25:00,26.7,26.74,26.69,26.73,103300.0,18.8419,18.8701,18.8348,18.8631,103300.0
2009-05-29 12:30:00,26.72,26.74,26.71,26.73,49100.0,18.856,18.8701,18.8489,18.8631,49100.0
2009-05-29 12:35:00,26.72,26.75,26.69,26.7,28400.0,18.856,18.8772,18.8348,18.8419,28400.0
2009-05-29 12:40:00,26.7,26.73,26.67,26.73,25300.0,18.8419,18.8631,18.8207,18.8631,25300.0
2009-05-29 12:45:00,26.74,26.76,26.7,26.7,30300.0,18.8701,18.8842,18.8419,18.8419,30300.0
2009-05-29 12:50:00,26.71,26.76,26.71,26.75,222300.0,18.8489,18.8842,18.8489,18.8772,222300.0
2009-05-29 12:55:00,26.76,26.76,26.73,26.75,28100.0,18.8842,18.8842,18.8631,18.8772,28100.0
2009-05-29 13:00:00,26.76,26.81,26.76,26.79,39300.0,18.8842,18.9195,18.8842,18.9054,39300.0
2009-05-29 13:05:00,26.8,26.8,26.76,26.77,17500.0,18.9124,18.9124,18.8842,18.8913,17500.0
2009-05-29 13:10:00,26.78,26.8,26.78,26.8,18900.0,18.8983,18.9124,18.8983,18.9124,18900.0
2009-05-29 13:15:00,26.8,26.8,26.77,26.79,25000.0,18.9124,18.9124,18.8913,18.9054,25000.0
2009-05-29 13:20:00,26.78,26.83,26.78,26.82,30400.0,18.8983,18.9336,18.8983,18.9266,30400.0
2009-05-29 13:25:00,26.82,26.83,26.81,26.82,21900.0,18.9266,18.9336,18.9195,18.9266,21900.0
2009-05-29 13:30:00,26.81,26.87,26.81,26.87,110200.0,18.9195,18.9618,18.9195,18.9618,110200.0
2009-05-29 13:35:00,26.86,26.86,26.82,26.84,43100.0,18.9548,18.9548,18.9266,18.9407,43100.0
2009-05-29 13:40:00,26.83,26.86,26.83,26.84,30600.0,18.9336,18.9548,18.9336,18.9407,30600.0
2009-05-29 13:45:00,26.84,26.86,26.83,26.84,36600.0,18.9407,18.9548,18.9336,18.9407,36600.0
2009-05-29 13:50:00,26.83,26.83,26.78,26.82,35900.0,18.9336,18.9336,18.8983,18.9266,35900.0
2009-05-29 13:55:00,26.82,26.84,26.82,26.83,18800.0,18.9266,18.9407,18.9266,18.9336,18800.0
2009-05-29 14:00:00,26.82,26.84,26.8,26.83,35700.0,18.9266,18.9407,18.9124,18.9336,35700.0
2009-05-29 14:05:00,26.82,26.84,26.82,26.84,12800.0,18.9266,18.9407,18.9266,18.9407,12800.0
2009-05-29 14:10:00,26.83,26.87,26.83,26.85,29400.0,18.9336,18.9618,18.9336,18.9477,29400.0
2009-05-29 14:15:00,26.86,26.88,26.85,26.87,22200.0,18.9548,18.9689,18.9477,18.9618,22200.0
2009-05-29 14:20:00,26.87,26.88,26.83,26.85,43100.0,18.9618,18.9689,18.9336,18.9477,43100.0
2009-05-29 14:25:00,26.85,26.89,26.84,26.87,47900.0,18.9477,18.976,18.9407,18.9618,47900.0
2009-05-29 14:30:00,26.87,26.88,26.83,26.83,41700.0,18.9618,18.9689,18.9336,18.9336,41700.0
2009-05-29 14:35:00,26.84,26.85,26.81,26.84,204600.0,18.9407,18.9477,18.9195,18.9407,204600.0
2009-05-29 14:40:00,26.84,26.85,26.78,26.78,106300.0,18.9407,18.9477,18.8983,18.8983,106300.0
2009-05-29 14:45:00,26.77,26.78,26.72,26.73,30000.0,18.8913,18.8983,18.856,18.8631,30000.0
2009-05-29 14:50:00,26.71,26.71,26.63,26.66,120800.0,18.8489,18.8489,18.7925,18.8137,120800.0
2009-05-29 14:55:00,26.67,26.7,26.67,26.7,72300.0,18.8207,18.8419,18.8207,18.8419,72300.0
2009-05-29 15:00:00,26.7,26.7,26.65,26.66,53000.0,18.8419,18.8419,18.8066,18.8137,53000.0
2009-05-29 15:05:00,26.66,26.78,26.66,26.77,171500.0,18.8137,18.8983,18.8137,18.8913,171500.0
2009-05-29 15:10:00,26.77,26.81,26.77,26.77,95700.0,18.8913,18.9195,18.8913,18.8913,95700.0
2009-05-29 15:15:00,26.77,26.8,26.75,26.8,39400.0,18.8913,18.9124,18.8772,18.9124,39400.0
2009-05-29 15:20:00,26.81,26.82,26.73,26.77,58600.0,18.9195,18.9266,18.8631,18.8913,58600.0
2009-05-29 15:25:00,26.77,26.82,26.76,26.79,67800.0,18.8913,18.9266,18.8842,18.9054,67800.0
2009-05-29 15:30:00,26.81,26.81,26.71,26.71,76900.0,18.9195,18.9195,18.8489,18.8489,76900.0
2009-05-29 15:35:00,26.71,26.84,26.71,26.82,330900.0,18.8489,18.9407,18.8489,18.9266,330900.0
2009-05-29 15:40:00,26.83,26.9,26.82,26.88,375000.0,18.9336,18.983,18.9266,18.9689,375000.0
2009-05-29 15:45:00,26.88,26.9,26.84,26.89,203400.0,18.9689,18.983,18.9407,18.976,203400.0
2009-05-29 15:50:00,26.89,26.94,26.85,26.87,550300.0,18.976,19.0112,18.9477,18.9618,550300.0
2009-05-29 15:55:00,26.87,27.18,26.87,27.16,1106200.0,18.9618,19.1806,18.9618,19.1665,1106200.0
2009-06-01 09:30:00,27.62,27.67,27.52,27.61,113400.0,19.4911,19.5264,19.4205,19.4841,113400.0
2009-06-01 09:35:00,27.61,27.68,27.54,27.63,107300.0,19.4841,19.5335,19.4347,19.4982,107300.0
2009-06-01 09:40:00,27.63,27.8,27.63,27.8,329800.0,19.4982,19.6181,19.4982,19.6181,329800.0
2009-06-01 09:45:00,27.8,27.86,27.79,27.81,144800.0,19.6181,19.6605,19.6111,19.6252,144800.0
2009-06-01 09:50:00,27.81,27.97,27.81,27.93,112700.0,19.6252,19.7381,19.6252,19.7099,112700.0
2009-06-01 09:55:00,27.94,27.95,27.82,27.83,154200.0,19.7169,19.724,19.6323,19.6393,154200.0
2009-06-01 10:00:00,27.85,28.03,27.84,28.01,430400.0,19.6534,19.7804,19.6464,19.7663,430400.0
2009-06-01 10:05:00,28.02,28.05,27.98,27.99,107400.0,19.7734,19.7946,19.7452,19.7522,107400.0
2009-06-01 10:10:00,27.99,28.09,27.98,28.08,138200.0,19.7522,19.8228,19.7452,19.8157,138200.0
2009-06-01 10:15:00,28.09,28.15,28.08,28.14,236800.0,19.8228,19.8651,19.8157,19.8581,236800.0
2009-06-01 10:20:00,28.14,28.17,28.12,28.12,90300.0,19.8581,19.8792,19.844,19.844,90300.0
2009-06-01 10:25:00,28.12,28.16,28.05,28.05,104700.0,19.844,19.8722,19.7946,19.7946,104700.0
2009-06-01 10:30:00,28.04,28.06,27.99,27.99,60500.0,19.7875,19.8016,19.7522,19.7522,60500.0
2009-06-01 10:35:00,28.0,28.07,27.99,28.05,71000.0,19.7593,19.8087,19.7522,19.7946,71000.0
2009-06-01 10:40:00,28.05,28.06,27.98,28.0,72000.0,19.7946,19.8016,19.7452,19.7593,72000.0
2009-06-01 10:45:00,28.0,28.02,27.98,28.01,76300.0,19.7593,19.7734,19.7452,19.7663,76300.0
2009-06-01 10:50:00,28.02,28.06,28.01,28.02,73900.0,19.7734,19.8016,19.7663,19.7734,73900.0
2009-06-01 10:55:00,28.01,28.08,28.0,28.0,37100.0,19.7663,19.8157,19.7593,19.7593,37100.0
2009-06-01 11:00:00,28.0,28.04,28.0,28.02,52900.0,19.7593,19.7875,19.7593,19.7734,52900.0
2009-06-01 11:05:00,28.02,28.07,28.0,28.0,217800.0,19.7734,19.8087,19.7593,19.7593,217800.0
2009-06-01 11:10:00,28.01,28.04,28.0,28.01,41200.0,19.7663,19.7875,19.7593,19.7663,41200.0
2009-06-01 11:15:00,28.0,28.07,28.0,28.06,47800.0,19.7593,19.8087,19.7593,19.8016,47800.0
2009-06-01 11:20:00,28.06,28.1,28.06,28.08,82000.0,19.8016,19.8298,19.8016,19.8157,82000.0
2009-06-01 11:25:00,28.07,28.09,28.04,28.09,28700.0,19.8087,19.8228,19.7875,19.8228,28700.0
2009-06-01 11:30:00,28.1,28.1,28.06,28.06,105500.0,19.8298,19.8298,19.8016,19.8016,105500.0
2009-06-01 11:35:00,28.07,28.07,28.04,28.05,24300.0,19.8087,19.8087,19.7875,19.7946,24300.0
2009-06-01 11:40:00,28.05,28.05,28.03,28.04,35300.0,19.7946,19.7946,19.7804,19.7875,35300.0
2009-06-01 11:45:00,28.05,28.07,28.04,28.04,30300.0,19.7946,19.8087,19.7875,19.7875,30300.0
2009-06-01 11:50:00,28.03,28.05,28.0,28.04,16600.0,19.7804,19.7946,19.7593,19.7875,16600.0
2009-06-01 11:55:00,28.04,28.1,28.04,28.08,31000.0,19.7875,19.8298,19.7875,19.8157,31000.0
2009-06-01 12:00:00,28.08,28.09,28.06,28.07,23800.0,19.8157,19.8228,19.8016,19.8087,23800.0
2009-06-01 12:05:00,28.07,28.13,28.06,28.11,57600.0,19.8087,19.851,19.8016,19.8369,57600.0
2009-06-01 12:10:00,28.11,28.13,28.1,28.13,19000.0,19.8369,19.851,19.8298,19.851,19000.0
2009-06-01 12:15:00,28.14,28.14,28.1,28.1,8200.0,19.8581,19.8581,19.8298,19.8298,8200.0
2009-06-01 12:20:00,28.11,28.11,28.08,28.1,10000.0,19.8369,19.8369,19.8157,19.8298,10000.0
2009-06-01 12:25:00,28.1,28.1,28.07,28.09,60300.0,19.8298,19.8298,19.8087,19.8228,60300.0
2009-06-01 12:30:00,28.09,28.1,28.07,28.09,36000.0,19.8228,19.8298,19.8087,19.8228,36000.0
2009-06-01 12:35:00,28.09,28.1,28.07,28.07,15600.0,19.8228,19.8298,19.8087,19.8087,15600.0
2009-06-01 12:40:00,28.07,28.08,28.05,28.06,29000.0,19.8087,19.8157,19.7946,19.8016,29000.0
2009-06-01 12:45:00,28.07,28.1,28.07,28.09,125900.0,19.8087,19.8298,19.8087,19.8228,125900.0
2009-06-01 12:50:00,28.09,28.1,28.08,28.08,26600.0,19.8228,19.8298,19.8157,19.8157,26600.0
2009-06-01 12:55:00,28.06,28.08,27.97,27.97,79800.0,19.8016,19.8157,19.7381,19.7381,79800.0
2009-06-01 13:00:00,27.96,28.0,27.95,27.96,60500.0,19.731,19.7593,19.724,19.731,60500.0
2009-06-01 13:05:00,27.95,28.0,27.94,27.98,35200.0,19.724,19.7593,19.7169,19.7452,35200.0
2009-06-01 13:10:00,27.98,27.98,27.9,27.92,30300.0,19.7452,19.7452,19.6887,19.7028,30300.0
2009-06-01 13:15:00,27.92,27.93,27.91,27.91,16600.0,19.7028,19.7099,19.6958,19.6958,16600.0
2009-06-01 13:20:00,27.9,27.92,27.9,27.9,21800.0,19.6887,19.7028,19.6887,19.6887,21800.0
2009-06-01 13:25:00,27.9,27.9,27.86,27.87,36300.0,19.6887,19.6887,19.6605,19.6675,36300.0
2009-06-01 13:30:00,27.88,27.89,27.85,27.86,51900.0,19.6746,19.6816,19.6534,19.6605,51900.0
2009-06-01 13:35:00,27.86,27.87,27.85,27.87,26200.0,19.6605,19.6675,19.6534,19.6675,26200.0
2009-06-01 13:40:00,27.87,27.89,27.86,27.89,56900.0,19.6675,19.6816,19.6605,19.6816,56900.0
2009-06-01 13:45:00,27.89,27.96,27.89,27.95,53800.0,19.6816,19.731,19.6816,19.724,53800.0
2009-06-01 13:50:00,27.95,27.95,27.93,27.94,16400.0,19.724,19.724,19.7099,19.7169,16400.0
2009-06-01 13:55:00,27.95,28.04,27.95,28.01,41800.0,19.724,19.7875,19.724,19.7663,41800.0
2009-06-01 14:00:00,28.01,28.04,28.01,28.02,56500.0,19.7663,19.7875,19.7663,19.7734,56500.0
2009-06-01 14:05:00,28.04,28.06,27.98,27.98,38400.0,19.7875,19.8016,19.7452,19.7452,38400.0
2009-06-01 14:10:00,27.98,28.01,27.98,27.99,52200.0,19.7452,19.7663,19.7452,19.7522,52200.0
2009-06-01 14:15:00,27.99,28.02,27.99,28.0,28400.0,19.7522,19.7734,19.7522,19.7593,28400.0
2009-06-01 14:20:00,27.98,27.99,27.96,27.96,23700.0,19.7452,19.7522,19.731,19.731,23700.0
2009-06-01 14:25:00,27.97,28.01,27.96,27.98,164100.0,19.7381,19.7663,19.731,19.7452,164100.0
2009-06-01 14:30:00,27.97,27.98,27.91,27.93,181200.0,19.7381,19.7452,19.6958,19.7099,181200.0
2009-06-01 14:35:00,27.93,27.97,27.91,27.96,28700.0,19.7099,19.7381,19.6958,19.731,28700.0
2009-06-01 14:40:00,27.96,27.99,27.93,27.98,49500.0,19.731,19.7522,19.7099,19.7452,49500.0
2009-06-01 14:45:00,27.97,28.0,27.95,27.96,107600.0,19.7381,19.7593,19.724,19.731,107600.0
2009-06-01 14:50:00,27.96,27.99,27.94,27.97,36500.0,19.731,19.7522,19.7169,19.7381,36500.0
2009-06-01 14:55:00,27.98,27.99,27.96,27.98,36500.0,19.7452,19.7522,19.731,19.7452,36500.0
2009-06-01 15:00:00,27.97,27.98,27.93,27.94,41800.0,19.7381,19.7452,19.7099,19.7169,41800.0
2009-06-01 15:05:00,27.94,27.94,27.85,27.88,118900.0,19.7169,19.7169,19.6534,19.6746,118900.0
2009-06-01 15:10:00,27.89,27.89,27.79,27.79,103700.0,19.6816,19.6816,19.6111,19.6111,103700.0
2009-06-01 15:15:00,27.79,27.8,27.76,27.79,390900.0,19.6111,19.6181,19.5899,19.6111,390900.0
2009-06-01 15:20:00,27.78,27.87,27.78,27.87,82400.0,19.604,19.6675,19.604,19.6675,82400.0
2009-06-01 15:25:00,27.87,27.92,27.86,27.92,272200.0,19.6675,19.7028,19.6605,19.7028,272200.0
2009-06-01 15:30:00,27.93,27.96,27.88,27.92,79900.0,19.7099,19.731,19.6746,19.7028,79900.0
2009-06-01 15:35:00,27.91,27.97,27.9,27.93,119700.0,19.6958,19.7381,19.6887,19.7099,119700.0
2009-06-01 15:40:00,27.93,28.0,27.93,27.97,362300.0,19.7099,19.7593,19.7099,19.7381,362300.0
2009-06-01 15:45:00,27.97,27.98,27.92,27.96,501700.0,19.7381,19.7452,19.7028,19.731,501700.0
2009-06-01 15:50:00,27.96,28.06,27.94,27.95,498800.0,19.731,19.8016,19.7169,19.724,498800.0
2009-06-01 15:55:00,27.94,27.98,27.82,27.96,852000.0,19.7169,19.7452,19.6323,19.731,852000.0
2009-06-02 09:30:00,27.89,27.99,27.8,27.81,55700.0,19.6816,19.7522,19.6181,19.6252,55700.0
2009-06-02 09:35:00,27.82,27.94,27.8,27.94,73300.0,19.6323,19.7169,19.6181,19.7169,73300.0
2009-06-02 09:40:00,27.94,28.04,27.91,27.99,63600.0,19.7169,19.7875,19.6958,19.7522,63600.0
2009-06-02 09:45:00,27.99,28.02,27.94,27.99,32700.0,19.7522,19.7734,19.7169,19.7522,32700.0
2009-06-02 09:50:00,27.98,28.07,27.98,28.07,39000.0,19.7452,19.8087,19.7452,19.8087,39000.0
2009-06-02 09:55:00,28.05,28.07,28.03,28.06,38800.0,19.7946,19.8087,19.7804,19.8016,38800.0
2009-06-02 10:00:00,28.07,28.26,28.07,28.18,252300.0,19.8087,19.9428,19.8087,19.8863,252300.0
2009-06-02 10:05:00,28.19,28.23,28.15,28.22,229200.0,19.8934,19.9216,19.8651,19.9145,229200.0
2009-06-02 10:10:00,28.22,28.23,28.1,28.12,125700.0,19.9145,19.9216,19.8298,19.844,125700.0
2009-06-02 10:15:00,28.12,28.14,28.04,28.05,83200.0,19.844,19.8581,19.7875,19.7946,83200.0
2009-06-02 10:20:00,28.06,28.11,28.01,28.1,55000.0,19.8016,19.8369,19.7663,19.8298,55000.0
2009-06-02 10:25:00,28.09,28.2,28.08,28.14,53300.0,19.8228,19.9004,19.8157,19.8581,53300.0
2009-06-02 10:30:00,28.14,28.2,28.1,28.16,56400.0,19.8581,19.9004,19.8298,19.8722,56400.0
2009-06-02 10:35:00,28.15,28.2,28.12,28.2,56800.0,19.8651,19.9004,19.844,19.9004,56800.0
2009-06-02 10:40:00,28.2,28.23,28.16,28.19,45600.0,19.9004,19.9216,19.8722,19.8934,45600.0
2009-06-02 10:45:00,28.19,28.19,28.15,28.19,76500.0,19.8934,19.8934,19.8651,19.8934,76500.0
2009-06-02 10:50:00,28.19,28.21,28.1,28.1,166600.0,19.8934,19.9075,19.8298,19.8298,166600.0
2009-06-02 10:55:00,28.1,28.18,28.09,28.13,37500.0,19.8298,19.8863,19.8228,19.851,37500.0
2009-06-02 11:00:00,28.13,28.17,28.13,28.14,37300.0,19.851,19.8792,19.851,19.8581,37300.0
2009-06-02 11:05:00,28.14,28.15,28.11,28.11,65100.0,19.8581,19.8651,19.8369,19.8369,65100.0
2009-06-02 11:10:00,28.12,28.15,28.08,28.13,80300.0,19.844,19.8651,19.8157,19.851,80300.0
2009-06-02 11:15:00,28.12,28.16,28.1,28.13,83000.0,19.844,19.8722,19.8298,19.851,83000.0
2009-06-02 11:20:00,28.12,28.18,28.12,28.18,75000.0,19.844,19.8863,19.844,19.8863,75000.0
2009-06-02 11:25:00,28.17,28.19,28.14,28.14,74300.0,19.8792,19.8934,19.8581,19.8581,74300.0
2009-06-02 11:30:00,28.15,28.16,28.05,28.06,61500.0,19.8651,19.8722,19.7946,19.8016,61500.0
2009-06-02 11:35:00,28.06,28.07,27.95,27.96,88700.0,19.8016,19.8087,19.724,19.731,88700.0
2009-06-02 11:40:00,27.96,27.99,27.95,27.98,80400.0,19.731,19.7522,19.724,19.7452,80400.0
2009-06-02 11:45:00,27.97,27.98,27.95,27.95,253600.0,19.7381,19.7452,19.724,19.724,253600.0
2009-06-02 11:50:00,27.95,27.99,27.94,27.99,75100.0,19.724,19.7522,19.7169,19.7522,75100.0
2009-06-02 11:55:00,27.99,28.01,27.96,27.97,87500.0,19.7522,19.7663,19.731,19.7381,87500.0
2009-06-02 12:00:00,27.97,28.04,27.97,28.04,28000.0,19.7381,19.7875,19.7381,19.7875,28000.0
2009-06-02 12:05:00,28.04,28.06,28.01,28.01,73300.0,19.7875,19.8016,19.7663,19.7663,73300.0
2009-06-02 12:10:00,28.02,28.03,28.01,28.02,22900.0,19.7734,19.7804,19.7663,19.7734,22900.0
2009-06-02 12:15:00,28.02,28.02,27.99,28.02,32800.0,19.7734,19.7734,19.7522,19.7734,32800.0
2009-06-02 12:20:00,28.01,28.02,27.96,27.99,32200.0,19.7663,19.7734,19.731,19.7522,32200.0
2009-06-02 12:25:00,27.99,27.99,27.94,27.96,151800.0,19.7522,19.7522,19.7169,19.731,151800.0
2009-06-02 12:30:00,27.96,27.97,27.94,27.96,58100.0,19.731,19.7381,19.7169,19.731,58100.0
2009-06-02 12:35:00,27.96,28.05,27.96,28.05,41100.0,19.731,19.7946,19.731,19.7946,41100.0
2009-06-02 12:40:00,28.05,28.06,28.0,28.01,19000.0,19.7946,19.8016,19.7593,19.7663,19000.0
2009-06-02 12:45:00,28.0,28.03,28.0,28.03,15600.0,19.7593,19.7804,19.7593,19.7804,15600.0
2009-06-02 12:50:00,28.02,28.09,28.01,28.09,30100.0,19.7734,19.8228,19.7663,19.8228,30100.0
2009-06-02 12:55:00,28.09,28.13,28.09,28.12,124800.0,19.8228,19.851,19.8228,19.844,124800.0
2009-06-02 13:00:00,28.12,28.12,28.1,28.11,76800.0,19.844,19.844,19.8298,19.8369,76800.0
2009-06-02 13:05:00,28.11,28.13,28.11,28.12,30900.0,19.8369,19.851,19.8369,19.844,30900.0
2009-06-02 13:10:00,28.12,28.12,28.07,28.08,39200.0,19.844,19.844,19.8087,19.8157,39200.0
2009-06-02 13:15:00,28.07,28.08,28.04,28.05,128100.0,19.8087,19.8157,19.7875,19.7946,128100.0
2009-06-02 13:20:00,28.05,28.12,28.04,28.12,41300.0,19.7946,19.844,19.7875,19.844,41300.0
2009-06-02 13:25:00,28.11,28.2,28.11,28.2,383000.0,19.8369,19.9004,19.8369,19.9004,383000.0
2009-06-02 13:30:00,28.2,28.28,28.19,28.26,360100.0,19.9004,19.9569,19.8934,19.9428,360100.0
2009-06-02 13:35:00,28.25,28.29,28.23,28.23,238000.0,19.9357,19.9639,19.9216,19.9216,238000.0
2009-06-02 13:40:00,28.23,28.26,28.23,28.25,32400.0,19.9216,19.9428,19.9216,19.9357,32400.0
2009-06-02 13:45:00,28.25,28.3,28.25,28.26,294600.0,19.9357,19.971,19.9357,19.9428,294600.0
2009-06-02 13:50:00,28.25,28.26,28.2,28.2,112800.0,19.9357,19.9428,19.9004,19.9004,112800.0
2009-06-02 13:55:00,28.2,28.22,28.19,28.22,91700.0,19.9004,19.9145,19.8934,19.9145,91700.0
2009-06-02 14:00:00,28.22,28.22,28.08,28.08,282000.0,19.9145,19.9145,19.8157,19.8157,282000.0
2009-06-02 14:05:00,28.08,28.13,28.08,28.13,55100.0,19.8157,19.851,19.8157,19.851,55100.0
2009-06-02 14:10:00,28.12,28.14,28.11,28.14,31800.0,19.844,19.8581,19.8369,19.8581,31800.0
2009-06-02 14:15:00,28.14,28.26,28.14,28.25,340100.0,19.8581,19.9428,19.8581,19.9357,340100.0
2009-06-02 14:20:00,28.26,28.32,28.25,28.29,529500.0,19.9428,19.9851,19.9357,19.9639,529500.0
2009-06-02 14:25:00,28.29,28.29,28.22,28.23,58800.0,19.9639,19.9639,19.9145,19.9216,58800.0
2009-06-02 14:30:00,28.23,28.24,28.19,28.2,17900.0,19.9216,19.9286,19.8934,19.9004,17900.0
2009-06-02 14:35:00,28.2,28.25,28.2,28.25,67500.0,19.9004,19.9357,19.9004,19.9357,67500.0
2009-06-02 14:40:00,28.24,28.32,28.23,28.3,30200.0,19.9286,19.9851,19.9216,19.971,30200.0
2009-06-02 14:45:00,28.31,28.32,28.28,28.29,9600.0,19.978,19.9851,19.9569,19.9639,9600.0
2009-06-02 14:50:00,28.28,28.33,28.27,28.31,76000.0,19.9569,19.9922,19.9498,19.978,76000.0
2009-06-02 14:55:00,28.32,28.32,28.25,28.25,31300.0,19.9851,19.9851,19.9357,19.9357,31300.0
2009-06-02 15:00:00,28.25,28.28,28.24,28.27,331900.0,19.9357,19.9569,19.9286,19.9498,331900.0
2009-06-02 15:05:00,28.27,28.33,28.27,28.33,287100.0,19.9498,19.9922,19.9498,19.9922,287100.0
2009-06-02 15:10:00,28.34,28.34,28.28,28.29,47800.0,19.9992,19.9992,19.9569,19.9639,47800.0
2009-06-02 15:15:00,28.29,28.31,28.27,28.31,76600.0,19.9639,19.978,19.9498,19.978,76600.0
2009-06-02 15:20:00,28.3,28.31,28.26,28.29,60000.0,19.971,19.978,19.9428,19.9639,60000.0
2009-06-02 15:25:00,28.29,28.37,28.26,28.28,65300.0,19.9639,20.0204,19.9428,19.9569,65300.0
2009-06-02 15:30:00,28.28,28.28,28.21,28.22,268900.0,19.9569,19.9569,19.9075,19.9145,268900.0
2009-06-02 15:35:00,28.23,28.35,28.23,28.34,93900.0,19.9216,20.0063,19.9216,19.9992,93900.0
2009-06-02 15:40:00,28.35,28.38,28.33,28.35,361700.0,20.0063,20.0274,19.9922,20.0063,361700.0
2009-06-02 15:45:00,28.35,28.37,28.33,28.35,196400.0,20.0063,20.0204,19.9922,20.0063,196400.0
2009-06-02 15:50:00,28.35,28.37,28.24,28.29,384300.0,20.0063,20.0204,19.9286,19.9639,384300.0
2009-06-02 15:55:00,28.28,28.33,28.26,28.31,586300.0,19.9569,19.9922,19.9428,19.978,586300.0
2009-06-03 09:30:00,27.86,27.96,27.76,27.76,189100.0,19.6605,19.731,19.5899,19.5899,189100.0
2009-06-03 09:35:00,27.77,27.79,27.65,27.78,172700.0,19.597,19.6111,19.5123,19.604,172700.0
2009-06-03 09:40:00,27.78,27.8,27.67,27.68,73400.0,19.604,19.6181,19.5264,19.5335,73400.0
2009-06-03 09:45:00,27.68,27.71,27.62,27.67,230500.0,19.5335,19.5546,19.4911,19.5264,230500.0
2009-06-03 09:50:00,27.66,27.72,27.56,27.57,88200.0,19.5193,19.5617,19.4488,19.4558,88200.0
2009-06-03 09:55:00,27.56,27.69,27.56,27.69,38500.0,19.4488,19.5405,19.4488,19.5405,38500.0
2009-06-03 10:00:00,27.69,27.69,27.55,27.62,107000.0,19.5405,19.5405,19.4417,19.4911,107000.0
2009-06-03 10:05:00,27.61,27.64,27.55,27.62,65000.0,19.4841,19.5052,19.4417,19.4911,65000.0
2009-06-03 10:10:00,27.62,27.65,27.61,27.65,50800.0,19.4911,19.5123,19.4841,19.5123,50800.0
2009-06-03 10:15:00,27.64,27.64,27.55,27.55,80800.0,19.5052,19.5052,19.4417,19.4417,80800.0
2009-06-03 10:20:00,27.55,27.55,27.45,27.45,111900.0,19.4417,19.4417,19.3711,19.3711,111900.0
2009-06-03 10:25:00,27.46,27.55,27.43,27.55,145200.0,19.3782,19.4417,19.357,19.4417,145200.0
2009-06-03 10:30:00,27.55,27.55,27.45,27.47,220800.0,19.4417,19.4417,19.3711,19.3853,220800.0
2009-06-03 10:35:00,27.47,27.51,27.45,27.5,39000.0,19.3853,19.4135,19.3711,19.4064,39000.0
2009-06-03 10:40:00,27.51,27.58,27.49,27.56,34500.0,19.4135,19.4629,19.3994,19.4488,34500.0
2009-06-03 10:45:00,27.55,27.56,27.53,27.55,22500.0,19.4417,19.4488,19.4276,19.4417,22500.0
2009-06-03 10:50:00,27.56,27.64,27.55,27.6,31400.0,19.4488,19.5052,19.4417,19.477,31400.0
2009-06-03 10:55:00,27.6,27.64,27.58,27.63,23100.0,19.477,19.5052,19.4629,19.4982,23100.0
2009-06-03 11:00:00,27.63,27.63,27.58,27.58,30600.0,19.4982,19.4982,19.4629,19.4629,30600.0
2009-06-03 11:05:00,27.59,27.59,27.53,27.55,19000.0,19.4699,19.4699,19.4276,19.4417,19000.0
2009-06-03 11:10:00,27.54,27.55,27.53,27.54,16700.0,19.4347,19.4417,19.4276,19.4347,16700.0
2009-06-03 11:15:00,27.53,27.55,27.49,27.51,36000.0,19.4276,19.4417,19.3994,19.4135,36000.0
2009-06-03 11:20:00,27.51,27.58,27.5,27.57,24500.0,19.4135,19.4629,19.4064,19.4558,24500.0
2009-06-03 11:25:00,27.58,27.6,27.57,27.57,19200.0,19.4629,19.477,19.4558,19.4558,19200.0
2009-06-03 11:30:00,27.54,27.58,27.53,27.53,19800.0,19.4347,19.4629,19.4276,19.4276,19800.0
2009-06-03 11:35:00,27.52,27.55,27.5,27.55,21600.0,19.4205,19.4417,19.4064,19.4417,21600.0
2009-06-03 11:40:00,27.55,27.6,27.51,27.55,32100.0,19.4417,19.477,19.4135,19.4417,32100.0
2009-06-03 11:45:00,27.55,27.56,27.5,27.51,30400.0,19.4417,19.4488,19.4064,19.4135,30400.0
2009-06-03 11:50:00,27.5,27.51,27.45,27.45,44700.0,19.4064,19.4135,19.3711,19.3711,44700.0
2009-06-03 11:55:00,27.46,27.49,27.45,27.48,203700.0,19.3782,19.3994,19.3711,19.3923,203700.0
2009-06-03 12:00:00,27.48,27.5,27.45,27.45,54500.0,19.3923,19.4064,19.3711,19.3711,54500.0
2009-06-03 12:05:00,27.45,27.47,27.44,27.45,98600.0,19.3711,19.3853,19.3641,19.3711,98600.0
2009-06-03 12:10:00,27.44,27.45,27.39,27.39,25000.0,19.3641,19.3711,19.3288,19.3288,25000.0
2009-06-03 12:15:00,27.39,27.43,27.38,27.4,36000.0,19.3288,19.357,19.3217,19.3359,36000.0
2009-06-03 12:20:00,27.4,27.41,27.38,27.38,29400.0,19.3359,19.3429,19.3217,19.3217,29400.0
2009-06-03 12:25:00,27.38,27.38,27.34,27.35,24600.0,19.3217,19.3217,19.2935,19.3006,24600.0
2009-06-03 12:30:00,27.34,27.35,27.31,27.33,60800.0,19.2935,19.3006,19.2724,19.2865,60800.0
2009-06-03 12:35:00,27.33,27.34,27.31,27.31,8200.0,19.2865,19.2935,19.2724,19.2724,8200.0
2009-06-03 12:40:00,27.32,27.33,27.29,27.29,11800.0,19.2794,19.2865,19.2582,19.2582,11800.0
2009-06-03 12:45:00,27.3,27.3,27.25,27.25,16300.0,19.2653,19.2653,19.23,19.23,16300.0
2009-06-03 12:50:00,27.25,27.26,27.23,27.23,40100.0,19.23,19.2371,19.2159,19.2159,40100.0
2009-06-03 12:55:00,27.23,27.25,27.18,27.19,32500.0,19.2159,19.23,19.1806,19.1877,32500.0
2009-06-03 13:00:00,27.18,27.18,27.1,27.1,295100.0,19.1806,19.1806,19.1242,19.1242,295100.0
2009-06-03 13:05:00,27.11,27.12,27.09,27.11,194100.0,19.1312,19.1383,19.1171,19.1312,194100.0
2009-06-03 13:10:00,27.12,27.12,27.09,27.11,99100.0,19.1383,19.1383,19.1171,19.1312,99100.0
2009-06-03 13:15:00,27.11,27.14,27.11,27.12,42300.0,19.1312,19.1524,19.1312,19.1383,42300.0
2009-06-03 13:20:00,27.13,27.13,27.09,27.09,52300.0,19.1453,19.1453,19.1171,19.1171,52300.0
2009-06-03 13:25:00,27.09,27.1,27.03,27.03,52000.0,19.1171,19.1242,19.0748,19.0748,52000.0
2009-06-03 13:30:00,27.04,27.08,27.03,27.06,92800.0,19.0818,19.11,19.0748,19.0959,92800.0
2009-06-03 13:35:00,27.07,27.07,27.01,27.03,81100.0,19.103,19.103,19.0606,19.0748,81100.0
2009-06-03 13:40:00,27.03,27.04,26.96,26.99,120800.0,19.0748,19.0818,19.0254,19.0465,120800.0
2009-06-03 13:45:00,26.99,26.99,26.94,26.94,100300.0,19.0465,19.0465,19.0112,19.0112,100300.0
2009-06-03 13:50:00,26.94,27.0,26.94,27.0,94400.0,19.0112,19.0536,19.0112,19.0536,94400.0
2009-06-03 13:55:00,26.99,27.03,26.97,27.02,89800.0,19.0465,19.0748,19.0324,19.0677,89800.0
2009-06-03 14:00:00,27.02,27.09,27.02,27.09,28900.0,19.0677,19.1171,19.0677,19.1171,28900.0
2009-06-03 14:05:00,27.09,27.1,27.06,27.09,36900.0,19.1171,19.1242,19.0959,19.1171,36900.0
2009-06-03 14:10:00,27.1,27.1,27.06,27.1,24800.0,19.1242,19.1242,19.0959,19.1242,24800.0
2009-06-03 14:15:00,27.1,27.15,27.09,27.14,28700.0,19.1242,19.1594,19.1171,19.1524,28700.0
2009-06-03 14:20:00,27.14,27.16,27.13,27.14,91400.0,19.1524,19.1665,19.1453,19.1524,91400.0
2009-06-03 14:25:00,27.14,27.17,27.1,27.15,21000.0,19.1524,19.1736,19.1242,19.1594,21000.0
2009-06-03 14:30:00,27.14,27.15,27.1,27.11,45100.0,19.1524,19.1594,19.1242,19.1312,45100.0
2009-06-03 14:35:00,27.11,27.12,27.03,27.04,489400.0,19.1312,19.1383,19.0748,19.0818,489400.0
2009-06-03 14:40:00,27.04,27.08,27.03,27.06,21200.0,19.0818,19.11,19.0748,19.0959,21200.0
2009-06-03 14:45:00,27.05,27.08,27.04,27.07,30200.0,19.0889,19.11,19.0818,19.103,30200.0
2009-06-03 14:50:00,27.06,27.09,27.06,27.09,17900.0,19.0959,19.1171,19.0959,19.1171,17900.0
2009-06-03 14:55:00,27.09,27.19,27.09,27.18,45400.0,19.1171,19.1877,19.1171,19.1806,45400.0
2009-06-03 15:00:00,27.19,27.22,27.17,27.18,255200.0,19.1877,19.2088,19.1736,19.1806,255200.0
2009-06-03 15:05:00,27.18,27.21,27.17,27.21,92300.0,19.1806,19.2018,19.1736,19.2018,92300.0
2009-06-03 15:10:00,27.21,27.22,27.17,27.18,33500.0,19.2018,19.2088,19.1736,19.1806,33500.0
2009-06-03 15:15:00,27.19,27.26,27.18,27.22,211200.0,19.1877,19.2371,19.1806,19.2088,211200.0
2009-06-03 15:20:00,27.23,27.26,27.19,27.22,381700.0,19.2159,19.2371,19.1877,19.2088,381700.0
2009-06-03 15:25:00,27.22,27.23,27.11,27.12,220500.0,19.2088,19.2159,19.1312,19.1383,220500.0
2009-06-03 15:30:00,27.12,27.18,27.07,27.08,310700.0,19.1383,19.1806,19.103,19.11,310700.0
2009-06-03 15:35:00,27.08,27.09,27.05,27.07,145800.0,19.11,19.1171,19.0889,19.103,145800.0
2009-06-03 15:40:00,27.07,27.21,27.07,27.19,466100.0,19.103,19.2018,19.103,19.1877,466100.0
2009-06-03 15:45:00,27.18,27.27,27.18,27.23,400600.0,19.1806,19.2441,19.1806,19.2159,400600.0
2009-06-03 15:50:00,27.23,27.32,27.21,27.21,934800.0,19.2159,19.2794,19.2018,19.2018,934800.0
2009-06-03 15:55:00,27.22,27.37,27.22,27.37,585900.0,19.2088,19.3147,19.2088,19.3147,585900.0
2009-06-04 09:30:00,27.51,27.73,27.38,27.41,106500.0,19.4135,19.5687,19.3217,19.3429,106500.0
2009-06-04 09:35:00,27.4,27.5,27.4,27.43,98300.0,19.3359,19.4064,19.3359,19.357,98300.0
2009-06-04 09:40:00,27.43,27.52,27.41,27.41,160000.0,19.357,19.4205,19.3429,19.3429,160000.0
2009-06-04 09:45:00,27.41,27.46,27.33,27.37,203200.0,19.3429,19.3782,19.2865,19.3147,203200.0
2009-06-04 09:50:00,27.37,27.38,27.3,27.38,359800.0,19.3147,19.3217,19.2653,19.3217,359800.0
2009-06-04 09:55:00,27.38,27.43,27.37,27.4,186400.0,19.3217,19.357,19.3147,19.3359,186400.0
2009-06-04 10:00:00,27.42,27.47,27.38,27.39,97300.0,19.35,19.3853,19.3217,19.3288,97300.0
2009-06-04 10:05:00,27.39,27.39,27.27,27.33,293600.0,19.3288,19.3288,19.2441,19.2865,293600.0
2009-06-04 10:10:00,27.33,27.39,27.31,27.37,85100.0,19.2865,19.3288,19.2724,19.3147,85100.0
2009-06-04 10:15:00,27.36,27.39,27.32,27.39,62800.0,19.3076,19.3288,19.2794,19.3288,62800.0
2009-06-04 10:20:00,27.38,27.55,27.38,27.55,355300.0,19.3217,19.4417,19.3217,19.4417,355300.0
2009-06-04 10:25:00,27.55,27.58,27.53,27.58,659400.0,19.4417,19.4629,19.4276,19.4629,659400.0
2009-06-04 10:30:00,27.57,27.57,27.48,27.52,69500.0,19.4558,19.4558,19.3923,19.4205,69500.0
2009-06-04 10:35:00,27.53,27.55,27.5,27.54,62900.0,19.4276,19.4417,19.4064,19.4347,62900.0
2009-06-04 10:40:00,27.54,27.56,27.48,27.56,97500.0,19.4347,19.4488,19.3923,19.4488,97500.0
2009-06-04 10:45:00,27.56,27.59,27.56,27.58,90700.0,19.4488,19.4699,19.4488,19.4629,90700.0
2009-06-04 10:50:00,27.59,27.64,27.58,27.62,184300.0,19.4699,19.5052,19.4629,19.4911,184300.0
2009-06-04 10:55:00,27.62,27.72,27.61,27.72,346600.0,19.4911,19.5617,19.4841,19.5617,346600.0
2009-06-04 11:00:00,27.73,27.75,27.67,27.68,82000.0,19.5687,19.5829,19.5264,19.5335,82000.0
2009-06-04 11:05:00,27.69,27.72,27.69,27.69,28400.0,19.5405,19.5617,19.5405,19.5405,28400.0
2009-06-04 11:10:00,27.7,27.71,27.67,27.69,238900.0,19.5476,19.5546,19.5264,19.5405,238900.0
2009-06-04 11:15:00,27.69,27.77,27.68,27.76,506500.0,19.5405,19.597,19.5335,19.5899,506500.0
2009-06-04 11:20:00,27.76,27.78,27.72,27.75,137600.0,19.5899,19.604,19.5617,19.5829,137600.0
2009-06-04 11:25:00,27.75,27.75,27.7,27.71,89000.0,19.5829,19.5829,19.5476,19.5546,89000.0
2009-06-04 11:30:00,27.71,27.72,27.68,27.69,193100.0,19.5546,19.5617,19.5335,19.5405,193100.0
2009-06-04 11:35:00,27.68,27.69,27.67,27.69,45600.0,19.5335,19.5405,19.5264,19.5405,45600.0
2009-06-04 11:40:00,27.7,27.71,27.69,27.7,29500.0,19.5476,19.5546,19.5405,19.5476,29500.0
2009-06-04 11:45:00,27.7,27.76,27.7,27.75,21000.0,19.5476,19.5899,19.5476,19.5829,21000.0
2009-06-04 11:50:00,27.75,27.77,27.73,27.76,25100.0,19.5829,19.597,19.5687,19.5899,25100.0
2009-06-04 11:55:00,27.75,27.76,27.72,27.72,58300.0,19.5829,19.5899,19.5617,19.5617,58300.0
2009-06-04 12:00:00,27.72,27.72,27.62,27.64,169200.0,19.5617,19.5617,19.4911,19.5052,169200.0
2009-06-04 12:05:00,27.63,27.68,27.63,27.65,195100.0,19.4982,19.5335,19.4982,19.5123,195100.0
2009-06-04 12:10:00,27.65,27.66,27.63,27.65,26500.0,19.5123,19.5193,19.4982,19.5123,26500.0
2009-06-04 12:15:00,27.64,27.68,27.63,27.67,29000.0,19.5052,19.5335,19.4982,19.5264,29000.0
2009-06-04 12:20:00,27.67,27.72,27.67,27.7,15200.0,19.5264,19.5617,19.5264,19.5476,15200.0
2009-06-04 12:25:00,27.7,27.71,27.69,27.71,7600.0,19.5476,19.5546,19.5405,19.5546,7600.0
2009-06-04 12:30:00,27.71,27.71,27.68,27.69,12500.0,19.5546,19.5546,19.5335,19.5405,12500.0
2009-06-04 12:35:00,27.69,27.72,27.69,27.71,54400.0,19.5405,19.5617,19.5405,19.5546,54400.0
2009-06-04 12:40:00,27.72,27.77,27.72,27.77,37700.0,19.5617,19.597,19.5617,19.597,37700.0
2009-06-04 12:45:00,27.77,27.79,27.71,27.71,50100.0,19.597,19.6111,19.5546,19.5546,50100.0
2009-06-04 12:50:00,27.71,27.73,27.7,27.7,39800.0,19.5546,19.5687,19.5476,19.5476,39800.0
2009-06-04 12:55:00,27.7,27.73,27.67,27.73,53500.0,19.5476,19.5687,19.5264,19.5687,53500.0
2009-06-04 13:00:00,27.73,27.74,27.72,27.73,16100.0,19.5687,19.5758,19.5617,19.5687,16100.0
2009-06-04 13:05:00,27.75,27.77,27.73,27.77,141900.0,19.5829,19.597,19.5687,19.597,141900.0
2009-06-04 13:10:00,27.77,27.8,27.76,27.77,15100.0,19.597,19.6181,19.5899,19.597,15100.0
2009-06-04 13:15:00,27.78,27.84,27.78,27.84,31400.0,19.604,19.6464,19.604,19.6464,31400.0
2009-06-04 13:20:00,27.84,27.87,27.84,27.85,69500.0,19.6464,19.6675,19.6464,19.6534,69500.0
2009-06-04 13:25:00,27.84,27.86,27.84,27.85,59100.0,19.6464,19.6605,19.6464,19.6534,59100.0
2009-06-04 13:30:00,27.85,27.91,27.84,27.9,271800.0,19.6534,19.6958,19.6464,19.6887,271800.0
2009-06-04 13:35:00,27.9,27.94,27.88,27.94,137000.0,19.6887,19.7169,19.6746,19.7169,137000.0
2009-06-04 13:40:00,27.94,27.95,27.91,27.91,29300.0,19.7169,19.724,19.6958,19.6958,29300.0
2009-06-04 13:45:00,27.91,27.96,27.91,27.96,24600.0,19.6958,19.731,19.6958,19.731,24600.0
2009-06-04 13:50:00,27.95,27.97,27.94,27.95,49200.0,19.724,19.7381,19.7169,19.724,49200.0
2009-06-04 13:55:00,27.95,27.97,27.94,27.97,94000.0,19.724,19.7381,19.7169,19.7381,94000.0
2009-06-04 14:00:00,27.97,27.99,27.94,27.96,59800.0,19.7381,19.7522,19.7169,19.731,59800.0
2009-06-04 14:05:00,27.97,28.02,27.96,28.01,44200.0,19.7381,19.7734,19.731,19.7663,44200.0
2009-06-04 14:10:00,28.01,28.03,27.98,27.98,30700.0,19.7663,19.7804,19.7452,19.7452,30700.0
2009-06-04 14:15:00,27.97,28.03,27.97,28.02,57900.0,19.7381,19.7804,19.7381,19.7734,57900.0
2009-06-04 14:20:00,28.01,28.03,27.98,27.99,50500.0,19.7663,19.7804,19.7452,19.7522,50500.0
2009-06-04 14:25:00,27.99,28.02,27.97,27.98,69000.0,19.7522,19.7734,19.7381,19.7452,69000.0
2009-06-04 14:30:00,27.98,28.0,27.96,27.96,42300.0,19.7452,19.7593,19.731,19.731,42300.0
2009-06-04 14:35:00,27.95,27.95,27.89,27.9,103300.0,19.724,19.724,19.6816,19.6887,103300.0
2009-06-04 14:40:00,27.9,27.97,27.9,27.95,73400.0,19.6887,19.7381,19.6887,19.724,73400.0
2009-06-04 14:45:00,27.95,28.0,27.94,27.97,63700.0,19.724,19.7593,19.7169,19.7381,63700.0
2009-06-04 14:50:00,27.97,27.98,27.91,27.92,138700.0,19.7381,19.7452,19.6958,19.7028,138700.0
2009-06-04 14:55:00,27.92,27.96,27.91,27.93,49300.0,19.7028,19.731,19.6958,19.7099,49300.0
2009-06-04 15:00:00,27.92,27.92,27.88,27.89,81600.0,19.7028,19.7028,19.6746,19.6816,81600.0
2009-06-04 15:05:00,27.88,27.91,27.82,27.83,397100.0,19.6746,19.6958,19.6323,19.6393,397100.0
2009-06-04 15:10:00,27.83,27.87,27.82,27.85,104300.0,19.6393,19.6675,19.6323,19.6534,104300.0
2009-06-04 15:15:00,27.86,27.86,27.82,27.86,92000.0,19.6605,19.6605,19.6323,19.6605,92000.0
2009-06-04 15:20:00,27.86,27.9,27.86,27.88,123100.0,19.6605,19.6887,19.6605,19.6746,123100.0
2009-06-04 15:25:00,27.89,27.92,27.89,27.9,58800.0,19.6816,19.7028,19.6816,19.6887,58800.0
2009-06-04 15:30:00,27.9,27.91,27.85,27.9,132100.0,19.6887,19.6958,19.6534,19.6887,132100.0
2009-06-04 15:35:00,27.9,27.93,27.88,27.9,86400.0,19.6887,19.7099,19.6746,19.6887,86400.0
2009-06-04 15:40:00,27.9,27.91,27.78,27.82,621800.0,19.6887,19.6958,19.604,19.6323,621800.0
2009-06-04 15:45:00,27.83,27.91,27.81,27.81,175600.0,19.6393,19.6958,19.6252,19.6252,175600.0
2009-06-04 15:50:00,27.81,27.92,27.81,27.83,320700.0,19.6252,19.7028,19.6252,19.6393,320700.0
2009-06-04 15:55:00,27.83,27.93,27.82,27.91,429100.0,19.6393,19.7099,19.6323,19.6958,429100.0
2009-06-05 09:30:00,28.27,28.3,28.0,28.01,311100.0,19.9498,19.971,19.7593,19.7663,311100.0
2009-06-05 09:35:00,28.0,28.12,27.97,28.08,218500.0,19.7593,19.844,19.7381,19.8157,218500.0
2009-06-05 09:40:00,28.08,28.09,27.96,27.99,336500.0,19.8157,19.8228,19.731,19.7522,336500.0
2009-06-05 09:45:00,27.99,28.0,27.63,27.67,298900.0,19.7522,19.7593,19.4982,19.5264,298900.0
2009-06-05 09:50:00,27.67,27.79,27.6,27.65,528600.0,19.5264,19.6111,19.477,19.5123,528600.0
2009-06-05 09:55:00,27.65,27.7,27.56,27.65,147100.0,19.5123,19.5476,19.4488,19.5123,147100.0
2009-06-05 10:00:00,27.63,27.68,27.58,27.68,83000.0,19.4982,19.5335,19.4629,19.5335,83000.0
2009-06-05 10:05:00,27.68,27.68,27.41,27.41,597200.0,19.5335,19.5335,19.3429,19.3429,597200.0
2009-06-05 10:10:00,27.41,27.43,27.26,27.35,322800.0,19.3429,19.357,19.2371,19.3006,322800.0
2009-06-05 10:15:00,27.34,27.43,27.34,27.43,87000.0,19.2935,19.357,19.2935,19.357,87000.0
2009-06-05 10:20:00,27.44,27.56,27.43,27.53,105100.0,19.3641,19.4488,19.357,19.4276,105100.0
2009-06-05 10:25:00,27.54,27.59,27.52,27.56,55200.0,19.4347,19.4699,19.4205,19.4488,55200.0
2009-06-05 10:30:00,27.56,27.64,27.49,27.58,132500.0,19.4488,19.5052,19.3994,19.4629,132500.0
2009-06-05 10:35:00,27.59,27.67,27.58,27.64,82200.0,19.4699,19.5264,19.4629,19.5052,82200.0
2009-06-05 10:40:00,27.64,27.76,27.64,27.74,292700.0,19.5052,19.5899,19.5052,19.5758,292700.0
2009-06-05 10:45:00,27.74,27.79,27.73,27.77,71600.0,19.5758,19.6111,19.5687,19.597,71600.0
2009-06-05 10:50:00,27.77,27.79,27.71,27.74,60400.0,19.597,19.6111,19.5546,19.5758,60400.0
2009-06-05 10:55:00,27.74,27.79,27.71,27.79,68800.0,19.5758,19.6111,19.5546,19.6111,68800.0
2009-06-05 11:00:00,27.79,27.87,27.76,27.86,49000.0,19.6111,19.6675,19.5899,19.6605,49000.0
2009-06-05 11:05:00,27.88,27.94,27.87,27.9,337500.0,19.6746,19.7169,19.6675,19.6887,337500.0
2009-06-05 11:10:00,27.89,27.89,27.79,27.79,63700.0,19.6816,19.6816,19.6111,19.6111,63700.0
2009-06-05 11:15:00,27.79,27.81,27.76,27.77,36000.0,19.6111,19.6252,19.5899,19.597,36000.0
2009-06-05 11:20:00,27.78,27.84,27.76,27.78,35000.0,19.604,19.6464,19.5899,19.604,35000.0
2009-06-05 11:25:00,27.78,27.78,27.72,27.75,43700.0,19.604,19.604,19.5617,19.5829,43700.0
2009-06-05 11:30:00,27.75,27.75,27.68,27.69,43900.0,19.5829,19.5829,19.5335,19.5405,43900.0
2009-06-05 11:35:00,27.68,27.68,27.64,27.65,164300.0,19.5335,19.5335,19.5052,19.5123,164300.0
2009-06-05 11:40:00,27.65,27.74,27.62,27.74,51000.0,19.5123,19.5758,19.4911,19.5758,51000.0
2009-06-05 11:45:00,27.72,27.75,27.72,27.72,39200.0,19.5617,19.5829,19.5617,19.5617,39200.0
2009-06-05 11:50:00,27.72,27.76,27.64,27.76,43100.0,19.5617,19.5899,19.5052,19.5899,43100.0
2009-06-05 11:55:00,27.76,27.76,27.72,27.73,35600.0,19.5899,19.5899,19.5617,19.5687,35600.0
2009-06-05 12:00:00,27.74,27.74,27.68,27.69,13500.0,19.5758,19.5758,19.5335,19.5405,13500.0
2009-06-05 12:05:00,27.69,27.75,27.68,27.68,29100.0,19.5405,19.5829,19.5335,19.5335,29100.0
2009-06-05 12:10:00,27.68,27.69,27.64,27.66,51100.0,19.5335,19.5405,19.5052,19.5193,51100.0
2009-06-05 12:15:00,27.67,27.74,27.67,27.72,35000.0,19.5264,19.5758,19.5264,19.5617,35000.0
2009-06-05 12:20:00,27.71,27.76,27.68,27.74,45800.0,19.5546,19.5899,19.5335,19.5758,45800.0
2009-06-05 12:25:00,27.74,27.81,27.74,27.78,27700.0,19.5758,19.6252,19.5758,19.604,27700.0
2009-06-05 12:30:00,27.78,27.81,27.75,27.75,349400.0,19.604,19.6252,19.5829,19.5829,349400.0
2009-06-05 12:35:00,27.75,27.79,27.74,27.79,59700.0,19.5829,19.6111,19.5758,19.6111,59700.0
2009-06-05 12:40:00,27.8,27.8,27.75,27.79,29900.0,19.6181,19.6181,19.5829,19.6111,29900.0
2009-06-05 12:45:00,27.79,27.82,27.79,27.81,28500.0,19.6111,19.6323,19.6111,19.6252,28500.0
2009-06-05 12:50:00,27.81,27.85,27.81,27.83,143000.0,19.6252,19.6534,19.6252,19.6393,143000.0
2009-06-05 12:55:00,27.83,27.83,27.78,27.83,33300.0,19.6393,19.6393,19.604,19.6393,33300.0
2009-06-05 13:00:00,27.83,27.85,27.83,27.84,29400.0,19.6393,19.6534,19.6393,19.6464,29400.0
2009-06-05 13:05:00,27.83,27.85,27.81,27.81,11600.0,19.6393,19.6534,19.6252,19.6252,11600.0
2009-06-05 13:10:00,27.8,27.81,27.69,27.75,51200.0,19.6181,19.6252,19.5405,19.5829,51200.0
2009-06-05 13:15:00,27.75,27.76,27.7,27.71,31900.0,19.5829,19.5899,19.5476,19.5546,31900.0
2009-06-05 13:20:00,27.7,27.71,27.65,27.66,56400.0,19.5476,19.5546,19.5123,19.5193,56400.0
2009-06-05 13:25:00,27.67,27.67,27.66,27.67,8900.0,19.5264,19.5264,19.5193,19.5264,8900.0
2009-06-05 13:30:00,27.68,27.69,27.66,27.68,6400.0,19.5335,19.5405,19.5193,19.5335,6400.0
2009-06-05 13:35:00,27.69,27.69,27.61,27.63,29300.0,19.5405,19.5405,19.4841,19.4982,29300.0
2009-06-05 13:40:00,27.63,27.72,27.63,27.7,35500.0,19.4982,19.5617,19.4982,19.5476,35500.0
2009-06-05 13:45:00,27.69,27.73,27.69,27.72,10000.0,19.5405,19.5687,19.5405,19.5617,10000.0
2009-06-05 13:50:00,27.71,27.73,27.71,27.72,45100.0,19.5546,19.5687,19.5546,19.5617,45100.0
2009-06-05 13:55:00,27.72,27.74,27.62,27.65,44900.0,19.5617,19.5758,19.4911,19.5123,44900.0
2009-06-05 14:00:00,27.64,27.66,27.59,27.59,139800.0,19.5052,19.5193,19.4699,19.4699,139800.0
2009-06-05 14:05:00,27.6,27.6,27.53,27.55,74900.0,19.477,19.477,19.4276,19.4417,74900.0
2009-06-05 14:10:00,27.55,27.56,27.53,27.53,18800.0,19.4417,19.4488,19.4276,19.4276,18800.0
2009-06-05 14:15:00,27.52,27.53,27.45,27.48,87300.0,19.4205,19.4276,19.3711,19.3923,87300.0
2009-06-05 14:20:00,27.47,27.49,27.42,27.49,67600.0,19.3853,19.3994,19.35,19.3994,67600.0
2009-06-05 14:25:00,27.48,27.5,27.44,27.47,44600.0,19.3923,19.4064,19.3641,19.3853,44600.0
2009-06-05 14:30:00,27.47,27.47,27.41,27.41,72300.0,19.3853,19.3853,19.3429,19.3429,72300.0
2009-06-05 14:35:00,27.41,27.48,27.39,27.45,41300.0,19.3429,19.3923,19.3288,19.3711,41300.0
2009-06-05 14:40:00,27.44,27.54,27.43,27.53,66800.0,19.3641,19.4347,19.357,19.4276,66800.0
2009-06-05 14:45:00,27.53,27.54,27.5,27.53,25000.0,19.4276,19.4347,19.4064,19.4276,25000.0
2009-06-05 14:50:00,27.53,27.56,27.51,27.53,96200.0,19.4276,19.4488,19.4135,19.4276,96200.0
2009-06-05 14:55:00,27.53,27.58,27.52,27.54,39800.0,19.4276,19.4629,19.4205,19.4347,39800.0
2009-06-05 15:00:00,27.54,27.54,27.48,27.52,31900.0,19.4347,19.4347,19.3923,19.4205,31900.0
2009-06-05 15:05:00,27.52,27.59,27.51,27.53,90200.0,19.4205,19.4699,19.4135,19.4276,90200.0
2009-06-05 15:10:00,27.53,27.57,27.52,27.56,45100.0,19.4276,19.4558,19.4205,19.4488,45100.0
2009-06-05 15:15:00,27.56,27.56,27.51,27.55,58200.0,19.4488,19.4488,19.4135,19.4417,58200.0
2009-06-05 15:20:00,27.55,27.57,27.51,27.55,59000.0,19.4417,19.4558,19.4135,19.4417,59000.0
2009-06-05 15:25:00,27.55,27.56,27.5,27.51,63500.0,19.4417,19.4488,19.4064,19.4135,63500.0
2009-06-05 15:30:00,27.5,27.59,27.49,27.59,101000.0,19.4064,19.4699,19.3994,19.4699,101000.0
2009-06-05 15:35:00,27.59,27.66,27.59,27.65,92500.0,19.4699,19.5193,19.4699,19.5123,92500.0
2009-06-05 15:40:00,27.67,27.71,27.56,27.6,108600.0,19.5264,19.5546,19.4488,19.477,108600.0
2009-06-05 15:45:00,27.6,27.63,27.47,27.51,268700.0,19.477,19.4982,19.3853,19.4135,268700.0
2009-06-05 15:50:00,27.51,27.59,27.49,27.58,270500.0,19.4135,19.4699,19.3994,19.4629,270500.0
2009-06-05 15:55:00,27.59,27.62,27.54,27.58,688700.0,19.4699,19.4911,19.4347,19.4629,688700.0
2009-06-08 09:30:00,27.39,27.51,27.2,27.22,257800.0,19.3288,19.4135,19.1947,19.2088,257800.0
2009-06-08 09:35:00,27.22,27.23,27.02,27.11,75500.0,19.2088,19.2159,19.0677,19.1312,75500.0
2009-06-08 09:40:00,27.09,27.16,27.04,27.05,192200.0,19.1171,19.1665,19.0818,19.0889,192200.0
2009-06-08 09:45:00,27.05,27.05,27.0,27.03,141400.0,19.0889,19.0889,19.0536,19.0748,141400.0
2009-06-08 09:50:00,27.04,27.06,27.02,27.04,255100.0,19.0818,19.0959,19.0677,19.0818,255100.0
2009-06-08 09:55:00,27.03,27.04,26.97,27.01,52900.0,19.0748,19.0818,19.0324,19.0606,52900.0
2009-06-08 10:00:00,27.0,27.04,26.97,26.98,180500.0,19.0536,19.0818,19.0324,19.0395,180500.0
2009-06-08 10:05:00,26.97,27.04,26.95,27.0,192200.0,19.0324,19.0818,19.0183,19.0536,192200.0
2009-06-08 10:10:00,26.99,27.02,26.96,26.96,47700.0,19.0465,19.0677,19.0254,19.0254,47700.0
2009-06-08 10:15:00,26.96,26.98,26.92,26.98,67300.0,19.0254,19.0395,18.9971,19.0395,67300.0
2009-06-08 10:20:00,26.97,27.0,26.95,26.99,63100.0,19.0324,19.0536,19.0183,19.0465,63100.0
2009-06-08 10:25:00,27.0,27.04,26.99,27.03,59700.0,19.0536,19.0818,19.0465,19.0748,59700.0
2009-06-08 10:30:00,27.02,27.08,27.01,27.06,94800.0,19.0677,19.11,19.0606,19.0959,94800.0
2009-06-08 10:35:00,27.05,27.13,27.05,27.12,137900.0,19.0889,19.1453,19.0889,19.1383,137900.0
2009-06-08 10:40:00,27.12,27.19,27.11,27.15,370700.0,19.1383,19.1877,19.1312,19.1594,370700.0
2009-06-08 10:45:00,27.15,27.16,27.09,27.09,57100.0,19.1594,19.1665,19.1171,19.1171,57100.0
2009-06-08 10:50:00,27.09,27.17,27.08,27.12,316000.0,19.1171,19.1736,19.11,19.1383,316000.0
2009-06-08 10:55:00,27.11,27.12,27.02,27.05,353200.0,19.1312,19.1383,19.0677,19.0889,353200.0
2009-06-08 11:00:00,27.05,27.09,27.04,27.04,19900.0,19.0889,19.1171,19.0818,19.0818,19900.0
2009-06-08 11:05:00,27.04,27.06,27.0,27.0,38700.0,19.0818,19.0959,19.0536,19.0536,38700.0
2009-06-08 11:10:00,27.0,27.04,26.99,27.03,155100.0,19.0536,19.0818,19.0465,19.0748,155100.0
2009-06-08 11:15:00,27.03,27.11,27.03,27.09,44000.0,19.0748,19.1312,19.0748,19.1171,44000.0
2009-06-08 11:20:00,27.08,27.12,27.07,27.08,66300.0,19.11,19.1383,19.103,19.11,66300.0
2009-06-08 11:25:00,27.08,27.09,27.0,27.01,44900.0,19.11,19.1171,19.0536,19.0606,44900.0
2009-06-08 11:30:00,27.02,27.02,26.99,27.01,54800.0,19.0677,19.0677,19.0465,19.0606,54800.0
2009-06-08 11:35:00,27.01,27.04,26.97,27.04,89800.0,19.0606,19.0818,19.0324,19.0818,89800.0
2009-06-08 11:40:00,27.03,27.05,27.01,27.03,14700.0,19.0748,19.0889,19.0606,19.0748,14700.0
2009-06-08 11:45:00,27.03,27.03,26.96,26.96,290600.0,19.0748,19.0748,19.0254,19.0254,290600.0
2009-06-08 11:50:00,26.97,26.98,26.93,26.93,31800.0,19.0324,19.0395,19.0042,19.0042,31800.0
2009-06-08 11:55:00,26.93,26.96,26.92,26.96,34600.0,19.0042,19.0254,18.9971,19.0254,34600.0
2009-06-08 12:00:00,26.97,26.98,26.89,26.91,94700.0,19.0324,19.0395,18.976,18.9901,94700.0
2009-06-08 12:05:00,26.91,26.92,26.89,26.92,34400.0,18.9901,18.9971,18.976,18.9971,34400.0
2009-06-08 12:10:00,26.91,26.92,26.86,26.87,72900.0,18.9901,18.9971,18.9548,18.9618,72900.0
2009-06-08 12:15:00,26.87,26.89,26.83,26.88,40700.0,18.9618,18.976,18.9336,18.9689,40700.0
2009-06-08 12:20:00,26.88,26.9,26.86,26.9,38400.0,18.9689,18.983,18.9548,18.983,38400.0
2009-06-08 12:25:00,26.91,26.94,26.9,26.91,107200.0,18.9901,19.0112,18.983,18.9901,107200.0
2009-06-08 12:30:00,26.91,26.95,26.89,26.89,36400.0,18.9901,19.0183,18.976,18.976,36400.0
2009-06-08 12:35:00,26.89,26.98,26.89,26.96,34300.0,18.976,19.0395,18.976,19.0254,34300.0
2009-06-08 12:40:00,26.98,27.01,26.97,27.01,26600.0,19.0395,19.0606,19.0324,19.0606,26600.0
2009-06-08 12:45:00,27.01,27.02,26.98,27.0,38800.0,19.0606,19.0677,19.0395,19.0536,38800.0
2009-06-08 12:50:00,27.0,27.0,26.94,26.98,223500.0,19.0536,19.0536,19.0112,19.0395,223500.0
2009-06-08 12:55:00,26.98,27.01,26.96,27.0,80000.0,19.0395,19.0606,19.0254,19.0536,80000.0
2009-06-08 13:00:00,27.0,27.03,27.0,27.0,26200.0,19.0536,19.0748,19.0536,19.0536,26200.0
2009-06-08 13:05:00,27.01,27.05,26.99,27.04,31100.0,19.0606,19.0889,19.0465,19.0818,31100.0
2009-06-08 13:10:00,27.05,27.05,27.0,27.02,34700.0,19.0889,19.0889,19.0536,19.0677,34700.0
2009-06-08 13:15:00,27.01,27.08,27.01,27.07,37500.0,19.0606,19.11,19.0606,19.103,37500.0
2009-06-08 13:20:00,27.07,27.11,27.07,27.09,34500.0,19.103,19.1312,19.103,19.1171,34500.0
2009-06-08 13:25:00,27.08,27.09,27.05,27.07,21800.0,19.11,19.1171,19.0889,19.103,21800.0
2009-06-08 13:30:00,27.07,27.09,27.06,27.08,32100.0,19.103,19.1171,19.0959,19.11,32100.0
2009-06-08 13:35:00,27.08,27.1,27.07,27.07,124400.0,19.11,19.1242,19.103,19.103,124400.0
2009-06-08 13:40:00,27.08,27.11,27.06,27.11,22800.0,19.11,19.1312,19.0959,19.1312,22800.0
2009-06-08 13:45:00,27.1,27.17,27.1,27.15,281100.0,19.1242,19.1736,19.1242,19.1594,281100.0
2009-06-08 13:50:00,27.15,27.15,27.12,27.13,30600.0,19.1594,19.1594,19.1383,19.1453,30600.0
2009-06-08 13:55:00,27.13,27.15,27.13,27.15,13100.0,19.1453,19.1594,19.1453,19.1594,13100.0
2009-06-08 14:00:00,27.14,27.17,27.13,27.16,16000.0,19.1524,19.1736,19.1453,19.1665,16000.0
2009-06-08 14:05:00,27.16,27.17,27.12,27.13,16700.0,19.1665,19.1736,19.1383,19.1453,16700.0
2009-06-08 14:10:00,27.13,27.16,27.13,27.14,19200.0,19.1453,19.1665,19.1453,19.1524,19200.0
2009-06-08 14:15:00,27.14,27.14,27.11,27.13,14600.0,19.1524,19.1524,19.1312,19.1453,14600.0
2009-06-08 14:20:00,27.12,27.12,27.1,27.11,40400.0,19.1383,19.1383,19.1242,19.1312,40400.0
2009-06-08 14:25:00,27.11,27.13,27.09,27.13,30200.0,19.1312,19.1453,19.1171,19.1453,30200.0
2009-06-08 14:30:00,27.13,27.16,27.08,27.08,50600.0,19.1453,19.1665,19.11,19.11,50600.0
2009-06-08 14:35:00,27.08,27.14,27.08,27.13,30300.0,19.11,19.1524,19.11,19.1453,30300.0
2009-06-08 14:40:00,27.13,27.14,27.1,27.1,33900.0,19.1453,19.1524,19.1242,19.1242,33900.0
2009-06-08 14:45:00,27.09,27.14,27.09,27.14,53400.0,19.1171,19.1524,19.1171,19.1524,53400.0
2009-06-08 14:50:00,27.14,27.15,27.09,27.09,27200.0,19.1524,19.1594,19.1171,19.1171,27200.0
2009-06-08 14:55:00,27.1,27.18,27.1,27.18,278600.0,19.1242,19.1806,19.1242,19.1806,278600.0
2009-06-08 15:00:00,27.17,27.22,27.17,27.21,196800.0,19.1736,19.2088,19.1736,19.2018,196800.0
2009-06-08 15:05:00,27.21,27.22,27.17,27.21,82900.0,19.2018,19.2088,19.1736,19.2018,82900.0
2009-06-08 15:10:00,27.2,27.21,27.15,27.16,333300.0,19.1947,19.2018,19.1594,19.1665,333300.0
2009-06-08 15:15:00,27.16,27.28,27.13,27.28,546600.0,19.1665,19.2512,19.1453,19.2512,546600.0
2009-06-08 15:20:00,27.28,27.44,27.28,27.41,250500.0,19.2512,19.3641,19.2512,19.3429,250500.0
2009-06-08 15:25:00,27.41,27.43,27.39,27.4,78700.0,19.3429,19.357,19.3288,19.3359,78700.0
2009-06-08 15:30:00,27.4,27.51,27.4,27.49,306100.0,19.3359,19.4135,19.3359,19.3994,306100.0
2009-06-08 15:35:00,27.49,27.54,27.41,27.42,109500.0,19.3994,19.4347,19.3429,19.35,109500.0
2009-06-08 15:40:00,27.43,27.47,27.38,27.4,72600.0,19.357,19.3853,19.3217,19.3359,72600.0
2009-06-08 15:45:00,27.41,27.46,27.41,27.42,106600.0,19.3429,19.3782,19.3429,19.35,106600.0
2009-06-08 15:50:00,27.42,27.46,27.34,27.35,410000.0,19.35,19.3782,19.2935,19.3006,410000.0
2009-06-08 15:55:00,27.34,27.4,27.32,27.36,387100.0,19.2935,19.3359,19.2794,19.3076,387100.0
2009-06-09 09:30:00,27.55,27.65,27.51,27.64,155000.0,19.4417,19.5123,19.4135,19.5052,155000.0
2009-06-09 09:35:00,27.65,27.75,27.61,27.69,77600.0,19.5123,19.5829,19.4841,19.5405,77600.0
2009-06-09 09:40:00,27.68,27.73,27.64,27.67,142100.0,19.5335,19.5687,19.5052,19.5264,142100.0
2009-06-09 09:45:00,27.68,27.73,27.64,27.7,242400.0,19.5335,19.5687,19.5052,19.5476,242400.0
2009-06-09 09:50:00,27.7,27.7,27.53,27.57,200500.0,19.5476,19.5476,19.4276,19.4558,200500.0
2009-06-09 09:55:00,27.58,27.59,27.39,27.42,103000.0,19.4629,19.4699,19.3288,19.35,103000.0
2009-06-09 10:00:00,27.41,27.55,27.4,27.46,90000.0,19.3429,19.4417,19.3359,19.3782,90000.0
2009-06-09 10:05:00,27.47,27.52,27.45,27.51,64300.0,19.3853,19.4205,19.3711,19.4135,64300.0
2009-06-09 10:10:00,27.52,27.6,27.49,27.53,279100.0,19.4205,19.477,19.3994,19.4276,279100.0
2009-06-09 10:15:00,27.53,27.58,27.52,27.54,86200.0,19.4276,19.4629,19.4205,19.4347,86200.0
2009-06-09 10:20:00,27.54,27.54,27.43,27.48,34600.0,19.4347,19.4347,19.357,19.3923,34600.0
2009-06-09 10:25:00,27.49,27.5,27.43,27.5,69700.0,19.3994,19.4064,19.357,19.4064,69700.0
2009-06-09 10:30:00,27.5,27.57,27.47,27.56,77000.0,19.4064,19.4558,19.3853,19.4488,77000.0
2009-06-09 10:35:00,27.56,27.57,27.53,27.57,87800.0,19.4488,19.4558,19.4276,19.4558,87800.0
2009-06-09 10:40:00,27.58,27.64,27.57,27.62,81000.0,19.4629,19.5052,19.4558,19.4911,81000.0
2009-06-09 10:45:00,27.62,27.64,27.51,27.51,62200.0,19.4911,19.5052,19.4135,19.4135,62200.0
2009-06-09 10:50:00,27.5,27.5,27.43,27.43,67400.0,19.4064,19.4064,19.357,19.357,67400.0
2009-06-09 10:55:00,27.44,27.5,27.43,27.48,18100.0,19.3641,19.4064,19.357,19.3923,18100.0
2009-06-09 11:00:00,27.47,27.47,27.42,27.45,9400.0,19.3853,19.3853,19.35,19.3711,9400.0
2009-06-09 11:05:00,27.45,27.46,27.41,27.45,36200.0,19.3711,19.3782,19.3429,19.3711,36200.0
2009-06-09 11:10:00,27.46,27.49,27.46,27.47,115700.0,19.3782,19.3994,19.3782,19.3853,115700.0
2009-06-09 11:15:00,27.47,27.53,27.47,27.5,29000.0,19.3853,19.4276,19.3853,19.4064,29000.0
2009-06-09 11:20:00,27.5,27.5,27.46,27.5,14600.0,19.4064,19.4064,19.3782,19.4064,14600.0
2009-06-09 11:25:00,27.5,27.55,27.5,27.52,33000.0,19.4064,19.4417,19.4064,19.4205,33000.0
2009-06-09 11:30:00,27.52,27.55,27.51,27.55,14900.0,19.4205,19.4417,19.4135,19.4417,14900.0
2009-06-09 11:35:00,27.55,27.55,27.53,27.55,13200.0,19.4417,19.4417,19.4276,19.4417,13200.0
2009-06-09 11:40:00,27.55,27.58,27.55,27.57,8300.0,19.4417,19.4629,19.4417,19.4558,8300.0
2009-06-09 11:45:00,27.58,27.59,27.51,27.51,28900.0,19.4629,19.4699,19.4135,19.4135,28900.0
2009-06-09 11:50:00,27.51,27.54,27.5,27.53,13400.0,19.4135,19.4347,19.4064,19.4276,13400.0
2009-06-09 11:55:00,27.52,27.54,27.52,27.53,8200.0,19.4205,19.4347,19.4205,19.4276,8200.0
2009-06-09 12:00:00,27.53,27.55,27.52,27.55,21200.0,19.4276,19.4417,19.4205,19.4417,21200.0
2009-06-09 12:05:00,27.55,27.61,27.55,27.61,125500.0,19.4417,19.4841,19.4417,19.4841,125500.0
2009-06-09 12:10:00,27.6,27.6,27.59,27.6,44300.0,19.477,19.477,19.4699,19.477,44300.0
2009-06-09 12:15:00,27.6,27.61,27.58,27.59,88100.0,19.477,19.4841,19.4629,19.4699,88100.0
2009-06-09 12:20:00,27.59,27.68,27.59,27.68,203700.0,19.4699,19.5335,19.4699,19.5335,203700.0
2009-06-09 12:25:00,27.68,27.75,27.68,27.74,28700.0,19.5335,19.5829,19.5335,19.5758,28700.0
2009-06-09 12:30:00,27.74,27.75,27.71,27.75,23400.0,19.5758,19.5829,19.5546,19.5829,23400.0
2009-06-09 12:35:00,27.75,27.76,27.74,27.75,21400.0,19.5829,19.5899,19.5758,19.5829,21400.0
2009-06-09 12:40:00,27.75,27.75,27.66,27.69,141200.0,19.5829,19.5829,19.5193,19.5405,141200.0
2009-06-09 12:45:00,27.69,27.76,27.69,27.76,12400.0,19.5405,19.5899,19.5405,19.5899,12400.0
2009-06-09 12:50:00,27.76,27.77,27.74,27.75,134900.0,19.5899,19.597,19.5758,19.5829,134900.0
2009-06-09 12:55:00,27.75,27.76,27.74,27.76,4900.0,19.5829,19.5899,19.5758,19.5899,4900.0
2009-06-09 13:00:00,27.77,27.82,27.74,27.79,40600.0,19.597,19.6323,19.5758,19.6111,40600.0
2009-06-09 13:05:00,27.8,27.81,27.77,27.79,16700.0,19.6181,19.6252,19.597,19.6111,16700.0
2009-06-09 13:10:00,27.79,27.8,27.69,27.74,139000.0,19.6111,19.6181,19.5405,19.5758,139000.0
2009-06-09 13:15:00,27.74,27.78,27.73,27.76,17800.0,19.5758,19.604,19.5687,19.5899,17800.0
2009-06-09 13:20:00,27.76,27.77,27.7,27.72,150500.0,19.5899,19.597,19.5476,19.5617,150500.0
2009-06-09 13:25:00,27.72,27.81,27.72,27.8,141700.0,19.5617,19.6252,19.5617,19.6181,141700.0
2009-06-09 13:30:00,27.8,27.8,27.75,27.78,22000.0,19.6181,19.6181,19.5829,19.604,22000.0
2009-06-09 13:35:00,27.77,27.8,27.74,27.8,32300.0,19.597,19.6181,19.5758,19.6181,32300.0
2009-06-09 13:40:00,27.8,27.83,27.78,27.79,45200.0,19.6181,19.6393,19.604,19.6111,45200.0
2009-06-09 13:45:00,27.79,27.82,27.79,27.8,50800.0,19.6111,19.6323,19.6111,19.6181,50800.0
2009-06-09 13:50:00,27.8,27.83,27.79,27.82,17600.0,19.6181,19.6393,19.6111,19.6323,17600.0
2009-06-09 13:55:00,27.83,27.88,27.83,27.87,34200.0,19.6393,19.6746,19.6393,19.6675,34200.0
2009-06-09 14:00:00,27.87,27.91,27.87,27.91,145200.0,19.6675,19.6958,19.6675,19.6958,145200.0
2009-06-09 14:05:00,27.91,27.94,27.91,27.94,93200.0,19.6958,19.7169,19.6958,19.7169,93200.0
2009-06-09 14:10:00,27.93,27.95,27.91,27.94,26500.0,19.7099,19.724,19.6958,19.7169,26500.0
2009-06-09 14:15:00,27.94,27.99,27.94,27.99,26600.0,19.7169,19.7522,19.7169,19.7522,26600.0
2009-06-09 14:20:00,28.0,28.02,27.95,27.99,70600.0,19.7593,19.7734,19.724,19.7522,70600.0
2009-06-09 14:25:00,27.98,28.02,27.97,28.02,54800.0,19.7452,19.7734,19.7381,19.7734,54800.0
2009-06-09 14:30:00,28.02,28.09,28.02,28.06,290000.0,19.7734,19.8228,19.7734,19.8016,290000.0
2009-06-09 14:35:00,28.06,28.09,28.06,28.06,137800.0,19.8016,19.8228,19.8016,19.8016,137800.0
2009-06-09 14:40:00,28.05,28.11,28.01,28.02,61700.0,19.7946,19.8369,19.7663,19.7734,61700.0
2009-06-09 14:45:00,28.02,28.02,27.98,28.0,79700.0,19.7734,19.7734,19.7452,19.7593,79700.0
2009-06-09 14:50:00,28.0,28.03,27.98,27.98,47600.0,19.7593,19.7804,19.7452,19.7452,47600.0
2009-06-09 14:55:00,27.98,28.02,27.96,28.02,36300.0,19.7452,19.7734,19.731,19.7734,36300.0
2009-06-09 15:00:00,28.03,28.06,27.97,27.98,275600.0,19.7804,19.8016,19.7381,19.7452,275600.0
2009-06-09 15:05:00,27.97,28.01,27.96,27.98,124400.0,19.7381,19.7663,19.731,19.7452,124400.0
2009-06-09 15:10:00,27.98,27.98,27.94,27.96,99600.0,19.7452,19.7452,19.7169,19.731,99600.0
2009-06-09 15:15:00,27.97,28.0,27.92,27.98,59500.0,19.7381,19.7593,19.7028,19.7452,59500.0
2009-06-09 15:20:00,27.99,28.0,27.91,27.94,133700.0,19.7522,19.7593,19.6958,19.7169,133700.0
2009-06-09 15:25:00,27.93,27.97,27.92,27.94,88700.0,19.7099,19.7381,19.7028,19.7169,88700.0
2009-06-09 15:30:00,27.95,27.97,27.92,27.97,123000.0,19.724,19.7381,19.7028,19.7381,123000.0
2009-06-09 15:35:00,27.97,28.03,27.96,27.98,125700.0,19.7381,19.7804,19.731,19.7452,125700.0
2009-06-09 15:40:00,27.99,28.01,27.96,28.0,190000.0,19.7522,19.7663,19.731,19.7593,190000.0
2009-06-09 15:45:00,28.01,28.01,27.9,27.95,646100.0,19.7663,19.7663,19.6887,19.724,646100.0
2009-06-09 15:50:00,27.96,27.98,27.92,27.93,515100.0,19.731,19.7452,19.7028,19.7099,515100.0
2009-06-09 15:55:00,27.93,27.97,27.91,27.94,527300.0,19.7099,19.7381,19.6958,19.7169,527300.0
2009-06-10 09:30:00,28.31,28.36,28.22,28.3,105600.0,19.978,20.0133,19.9145,19.971,105600.0
2009-06-10 09:35:00,28.28,28.32,28.24,28.27,67100.0,19.9569,19.9851,19.9286,19.9498,67100.0
2009-06-10 09:40:00,28.26,28.26,28.16,28.18,95400.0,19.9428,19.9428,19.8722,19.8863,95400.0
2009-06-10 09:45:00,28.17,28.2,28.12,28.13,73100.0,19.8792,19.9004,19.844,19.851,73100.0
2009-06-10 09:50:00,28.14,28.18,28.07,28.1,219800.0,19.8581,19.8863,19.8087,19.8298,219800.0
2009-06-10 09:55:00,28.11,28.24,28.1,28.24,368900.0,19.8369,19.9286,19.8298,19.9286,368900.0
2009-06-10 10:00:00,28.24,28.24,27.99,27.99,255200.0,19.9286,19.9286,19.7522,19.7522,255200.0
2009-06-10 10:05:00,27.99,28.04,27.94,28.02,531300.0,19.7522,19.7875,19.7169,19.7734,531300.0
2009-06-10 10:10:00,28.01,28.05,27.8,27.81,318300.0,19.7663,19.7946,19.6181,19.6252,318300.0
2009-06-10 10:15:00,27.81,27.82,27.72,27.74,384100.0,19.6252,19.6323,19.5617,19.5758,384100.0
2009-06-10 10:20:00,27.75,27.79,27.73,27.78,389100.0,19.5829,19.6111,19.5687,19.604,389100.0
2009-06-10 10:25:00,27.78,27.86,27.78,27.86,198900.0,19.604,19.6605,19.604,19.6605,198900.0
2009-06-10 10:30:00,27.86,27.91,27.82,27.85,316200.0,19.6605,19.6958,19.6323,19.6534,316200.0
2009-06-10 10:35:00,27.84,27.88,27.77,27.79,506100.0,19.6464,19.6746,19.597,19.6111,506100.0
2009-06-10 10:40:00,27.79,27.8,27.75,27.78,38000.0,19.6111,19.6181,19.5829,19.604,38000.0
2009-06-10 10:45:00,27.78,27.78,27.66,27.68,64200.0,19.604,19.604,19.5193,19.5335,64200.0
2009-06-10 10:50:00,27.7,27.76,27.66,27.73,77700.0,19.5476,19.5899,19.5193,19.5687,77700.0
2009-06-10 10:55:00,27.73,27.79,27.73,27.78,42700.0,19.5687,19.6111,19.5687,19.604,42700.0
2009-06-10 11:00:00,27.78,27.78,27.63,27.67,283000.0,19.604,19.604,19.4982,19.5264,283000.0
2009-06-10 11:05:00,27.67,27.76,27.67,27.67,172700.0,19.5264,19.5899,19.5264,19.5264,172700.0
2009-06-10 11:10:00,27.67,27.67,27.57,27.59,931300.0,19.5264,19.5264,19.4558,19.4699,931300.0
2009-06-10 11:15:00,27.58,27.58,27.51,27.55,52200.0,19.4629,19.4629,19.4135,19.4417,52200.0
2009-06-10 11:20:00,27.55,27.63,27.55,27.63,148700.0,19.4417,19.4982,19.4417,19.4982,148700.0
2009-06-10 11:25:00,27.64,27.73,27.63,27.73,157600.0,19.5052,19.5687,19.4982,19.5687,157600.0
2009-06-10 11:30:00,27.72,27.73,27.71,27.73,31200.0,19.5617,19.5687,19.5546,19.5687,31200.0
2009-06-10 11:35:00,27.72,27.74,27.71,27.73,15900.0,19.5617,19.5758,19.5546,19.5687,15900.0
2009-06-10 11:40:00,27.73,27.76,27.71,27.75,48000.0,19.5687,19.5899,19.5546,19.5829,48000.0
2009-06-10 11:45:00,27.75,27.76,27.71,27.74,71500.0,19.5829,19.5899,19.5546,19.5758,71500.0
2009-06-10 11:50:00,27.74,27.79,27.74,27.78,14500.0,19.5758,19.6111,19.5758,19.604,14500.0
2009-06-10 11:55:00,27.78,27.81,27.76,27.76,221000.0,19.604,19.6252,19.5899,19.5899,221000.0
2009-06-10 12:00:00,27.76,27.82,27.72,27.8,167100.0,19.5899,19.6323,19.5617,19.6181,167100.0
2009-06-10 12:05:00,27.79,27.8,27.77,27.79,18400.0,19.6111,19.6181,19.597,19.6111,18400.0
2009-06-10 12:10:00,27.79,27.91,27.79,27.91,543900.0,19.6111,19.6958,19.6111,19.6958,543900.0
2009-06-10 12:15:00,27.91,27.94,27.9,27.92,24400.0,19.6958,19.7169,19.6887,19.7028,24400.0
2009-06-10 12:20:00,27.92,27.93,27.81,27.81,20100.0,19.7028,19.7099,19.6252,19.6252,20100.0
2009-06-10 12:25:00,27.82,27.88,27.82,27.88,11200.0,19.6323,19.6746,19.6323,19.6746,11200.0
2009-06-10 12:30:00,27.88,27.89,27.82,27.84,14000.0,19.6746,19.6816,19.6323,19.6464,14000.0
2009-06-10 12:35:00,27.84,27.9,27.84,27.89,38600.0,19.6464,19.6887,19.6464,19.6816,38600.0
2009-06-10 12:40:00,27.9,27.9,27.86,27.86,11700.0,19.6887,19.6887,19.6605,19.6605,11700.0
2009-06-10 12:45:00,27.86,27.86,27.81,27.81,71000.0,19.6605,19.6605,19.6252,19.6252,71000.0
2009-06-10 12:50:00,27.81,27.83,27.75,27.81,179800.0,19.6252,19.6393,19.5829,19.6252,179800.0
2009-06-10 12:55:00,27.82,27.85,27.8,27.83,146200.0,19.6323,19.6534,19.6181,19.6393,146200.0
2009-06-10 13:00:00,27.82,27.83,27.67,27.67,496600.0,19.6323,19.6393,19.5264,19.5264,496600.0
2009-06-10 13:05:00,27.64,27.65,27.58,27.63,26200.0,19.5052,19.5123,19.4629,19.4982,26200.0
2009-06-10 13:10:00,27.63,27.66,27.61,27.65,29000.0,19.4982,19.5193,19.4841,19.5123,29000.0
2009-06-10 13:15:00,27.64,27.66,27.62,27.64,28300.0,19.5052,19.5193,19.4911,19.5052,28300.0
2009-06-10 13:20:00,27.64,27.66,27.6,27.65,24000.0,19.5052,19.5193,19.477,19.5123,24000.0
2009-06-10 13:25:00,27.64,27.66,27.61,27.61,21400.0,19.5052,19.5193,19.4841,19.4841,21400.0
2009-06-10 13:30:00,27.61,27.61,27.57,27.58,78300.0,19.4841,19.4841,19.4558,19.4629,78300.0
2009-06-10 13:35:00,27.58,27.58,27.51,27.51,39400.0,19.4629,19.4629,19.4135,19.4135,39400.0
2009-06-10 13:40:00,27.51,27.53,27.47,27.47,97700.0,19.4135,19.4276,19.3853,19.3853,97700.0
2009-06-10 13:45:00,27.46,27.47,27.39,27.4,95300.0,19.3782,19.3853,19.3288,19.3359,95300.0
2009-06-10 13:50:00,27.4,27.52,27.4,27.47,465800.0,19.3359,19.4205,19.3359,19.3853,465800.0
2009-06-10 13:55:00,27.46,27.51,27.44,27.5,90800.0,19.3782,19.4135,19.3641,19.4064,90800.0
2009-06-10 14:00:00,27.5,27.5,27.38,27.46,469000.0,19.4064,19.4064,19.3217,19.3782,469000.0
2009-06-10 14:05:00,27.46,27.47,27.39,27.46,110500.0,19.3782,19.3853,19.3288,19.3782,110500.0
2009-06-10 14:10:00,27.48,27.63,27.48,27.63,450600.0,19.3923,19.4982,19.3923,19.4982,450600.0
2009-06-10 14:15:00,27.62,27.64,27.59,27.64,275000.0,19.4911,19.5052,19.4699,19.5052,275000.0
2009-06-10 14:20:00,27.65,27.68,27.63,27.64,137500.0,19.5123,19.5335,19.4982,19.5052,137500.0
2009-06-10 14:25:00,27.63,27.7,27.61,27.66,96400.0,19.4982,19.5476,19.4841,19.5193,96400.0
2009-06-10 14:30:00,27.66,27.66,27.57,27.62,395500.0,19.5193,19.5193,19.4558,19.4911,395500.0
2009-06-10 14:35:00,27.62,27.73,27.62,27.69,82800.0,19.4911,19.5687,19.4911,19.5405,82800.0
2009-06-10 14:40:00,27.68,27.71,27.66,27.71,146200.0,19.5335,19.5546,19.5193,19.5546,146200.0
2009-06-10 14:45:00,27.71,27.76,27.71,27.75,98100.0,19.5546,19.5899,19.5546,19.5829,98100.0
2009-06-10 14:50:00,27.75,27.78,27.68,27.76,116400.0,19.5829,19.604,19.5335,19.5899,116400.0
2009-06-10 14:55:00,27.75,27.81,27.75,27.78,68100.0,19.5829,19.6252,19.5829,19.604,68100.0
2009-06-10 15:00:00,27.79,27.8,27.74,27.77,96400.0,19.6111,19.6181,19.5758,19.597,96400.0
2009-06-10 15:05:00,27.77,27.77,27.68,27.69,200700.0,19.597,19.597,19.5335,19.5405,200700.0
2009-06-10 15:10:00,27.69,27.72,27.66,27.7,187500.0,19.5405,19.5617,19.5193,19.5476,187500.0
2009-06-10 15:15:00,27.69,27.72,27.67,27.69,141300.0,19.5405,19.5617,19.5264,19.5405,141300.0
2009-06-10 15:20:00,27.69,27.78,27.68,27.73,485200.0,19.5405,19.604,19.5335,19.5687,485200.0
2009-06-10 15:25:00,27.73,27.76,27.69,27.73,189500.0,19.5687,19.5899,19.5405,19.5687,189500.0
2009-06-10 15:30:00,27.72,27.85,27.72,27.82,216100.0,19.5617,19.6534,19.5617,19.6323,216100.0
2009-06-10 15:35:00,27.83,27.9,27.82,27.86,220400.0,19.6393,19.6887,19.6323,19.6605,220400.0
2009-06-10 15:40:00,27.86,27.92,27.8,27.92,223900.0,19.6605,19.7028,19.6181,19.7028,223900.0
2009-06-10 15:45:00,27.92,27.96,27.9,27.94,252000.0,19.7028,19.731,19.6887,19.7169,252000.0
2009-06-10 15:50:00,27.93,27.96,27.87,27.95,240200.0,19.7099,19.731,19.6675,19.724,240200.0
2009-06-10 15:55:00,27.95,27.98,27.92,27.98,279300.0,19.724,19.7452,19.7028,19.7452,279300.0
2009-06-11 09:30:00,28.0,28.08,27.99,28.06,66500.0,19.7593,19.8157,19.7522,19.8016,66500.0
2009-06-11 09:35:00,28.07,28.08,28.01,28.05,78000.0,19.8087,19.8157,19.7663,19.7946,78000.0
2009-06-11 09:40:00,28.06,28.09,28.03,28.06,44600.0,19.8016,19.8228,19.7804,19.8016,44600.0
2009-06-11 09:45:00,28.07,28.27,28.07,28.21,189000.0,19.8087,19.9498,19.8087,19.9075,189000.0
2009-06-11 09:50:00,28.21,28.25,28.2,28.22,41600.0,19.9075,19.9357,19.9004,19.9145,41600.0
2009-06-11 09:55:00,28.22,28.25,28.13,28.15,33500.0,19.9145,19.9357,19.851,19.8651,33500.0
2009-06-11 10:00:00,28.17,28.18,28.08,28.08,53600.0,19.8792,19.8863,19.8157,19.8157,53600.0
2009-06-11 10:05:00,28.09,28.14,28.06,28.11,303100.0,19.8228,19.8581,19.8016,19.8369,303100.0
2009-06-11 10:10:00,28.12,28.19,28.11,28.19,39600.0,19.844,19.8934,19.8369,19.8934,39600.0
2009-06-11 10:15:00,28.19,28.31,28.19,28.24,245900.0,19.8934,19.978,19.8934,19.9286,245900.0
2009-06-11 10:20:00,28.25,28.3,28.21,28.25,50500.0,19.9357,19.971,19.9075,19.9357,50500.0
2009-06-11 10:25:00,28.25,28.26,28.2,28.21,33900.0,19.9357,19.9428,19.9004,19.9075,33900.0
2009-06-11 10:30:00,28.22,28.24,28.16,28.18,40000.0,19.9145,19.9286,19.8722,19.8863,40000.0
2009-06-11 10:35:00,28.17,28.21,28.15,28.18,27300.0,19.8792,19.9075,19.8651,19.8863,27300.0
2009-06-11 10:40:00,28.2,28.25,28.19,28.22,22900.0,19.9004,19.9357,19.8934,19.9145,22900.0
2009-06-11 10:45:00,28.22,28.27,28.22,28.27,52300.0,19.9145,19.9498,19.9145,19.9498,52300.0
2009-06-11 10:50:00,28.27,28.29,28.26,28.26,38700.0,19.9498,19.9639,19.9428,19.9428,38700.0
2009-06-11 10:55:00,28.27,28.27,28.16,28.16,187800.0,19.9498,19.9498,19.8722,19.8722,187800.0
2009-06-11 11:00:00,28.14,28.14,28.07,28.11,230400.0,19.8581,19.8581,19.8087,19.8369,230400.0
2009-06-11 11:05:00,28.1,28.15,28.07,28.1,101900.0,19.8298,19.8651,19.8087,19.8298,101900.0
2009-06-11 11:10:00,28.09,28.15,28.09,28.14,29800.0,19.8228,19.8651,19.8228,19.8581,29800.0
2009-06-11 11:15:00,28.14,28.21,28.13,28.21,80100.0,19.8581,19.9075,19.851,19.9075,80100.0
2009-06-11 11:20:00,28.21,28.22,28.18,28.22,32500.0,19.9075,19.9145,19.8863,19.9145,32500.0
2009-06-11 11:25:00,28.22,28.25,28.19,28.24,62100.0,19.9145,19.9357,19.8934,19.9286,62100.0
2009-06-11 11:30:00,28.24,28.24,28.21,28.22,41100.0,19.9286,19.9286,19.9075,19.9145,41100.0
2009-06-11 11:35:00,28.23,28.25,28.22,28.25,24900.0,19.9216,19.9357,19.9145,19.9357,24900.0
2009-06-11 11:40:00,28.25,28.28,28.2,28.27,1412600.0,19.9357,19.9569,19.9004,19.9498,1412600.0
2009-06-11 11:45:00,28.27,28.35,28.27,28.33,386300.0,19.9498,20.0063,19.9498,19.9922,386300.0
2009-06-11 11:50:00,28.33,28.4,28.33,28.39,191300.0,19.9922,20.0416,19.9922,20.0345,191300.0
2009-06-11 11:55:00,28.4,28.41,28.38,28.39,90100.0,20.0416,20.0486,20.0274,20.0345,90100.0
2009-06-11 12:00:00,28.38,28.38,28.34,28.38,56200.0,20.0274,20.0274,19.9992,20.0274,56200.0
2009-06-11 12:05:00,28.38,28.4,28.36,28.37,29800.0,20.0274,20.0416,20.0133,20.0204,29800.0
2009-06-11 12:10:00,28.37,28.39,28.3,28.33,47500.0,20.0204,20.0345,19.971,19.9922,47500.0
2009-06-11 12:15:00,28.32,28.35,28.31,28.35,31900.0,19.9851,20.0063,19.978,20.0063,31900.0
2009-06-11 12:20:00,28.35,28.41,28.34,28.39,378600.0,20.0063,20.0486,19.9992,20.0345,378600.0
2009-06-11 12:25:00,28.4,28.4,28.3,28.3,422400.0,20.0416,20.0416,19.971,19.971,422400.0
2009-06-11 12:30:00,28.31,28.36,28.3,28.36,41400.0,19.978,20.0133,19.971,20.0133,41400.0
2009-06-11 12:35:00,28.36,28.39,28.33,28.39,189700.0,20.0133,20.0345,19.9922,20.0345,189700.0
2009-06-11 12:40:00,28.39,28.43,28.38,28.43,130400.0,20.0345,20.0627,20.0274,20.0627,130400.0
2009-06-11 12:45:00,28.42,28.45,28.42,28.42,49600.0,20.0557,20.0768,20.0557,20.0557,49600.0
2009-06-11 12:50:00,28.42,28.47,28.41,28.46,82900.0,20.0557,20.0909,20.0486,20.0839,82900.0
2009-06-11 12:55:00,28.47,28.52,28.47,28.51,89700.0,20.0909,20.1262,20.0909,20.1192,89700.0
2009-06-11 13:00:00,28.51,28.58,28.5,28.54,129200.0,20.1192,20.1686,20.1121,20.1403,129200.0
2009-06-11 13:05:00,28.53,28.55,28.48,28.49,51800.0,20.1333,20.1474,20.098,20.1051,51800.0
2009-06-11 13:10:00,28.49,28.57,28.49,28.52,40200.0,20.1051,20.1615,20.1051,20.1262,40200.0
2009-06-11 13:15:00,28.53,28.57,28.52,28.56,28100.0,20.1333,20.1615,20.1262,20.1545,28100.0
2009-06-11 13:20:00,28.57,28.64,28.56,28.64,61300.0,20.1615,20.2109,20.1545,20.2109,61300.0
2009-06-11 13:25:00,28.64,28.65,28.59,28.64,407800.0,20.2109,20.218,20.1756,20.2109,407800.0
2009-06-11 13:30:00,28.64,28.66,28.59,28.62,266000.0,20.2109,20.225,20.1756,20.1968,266000.0
2009-06-11 13:35:00,28.6,28.61,28.55,28.56,44900.0,20.1827,20.1897,20.1474,20.1545,44900.0
2009-06-11 13:40:00,28.55,28.55,28.51,28.55,86200.0,20.1474,20.1474,20.1192,20.1474,86200.0
2009-06-11 13:45:00,28.55,28.6,28.54,28.58,54000.0,20.1474,20.1827,20.1403,20.1686,54000.0
2009-06-11 13:50:00,28.57,28.57,28.5,28.54,35100.0,20.1615,20.1615,20.1121,20.1403,35100.0
2009-06-11 13:55:00,28.54,28.56,28.52,28.54,199500.0,20.1403,20.1545,20.1262,20.1403,199500.0
2009-06-11 14:00:00,28.54,28.55,28.49,28.52,64600.0,20.1403,20.1474,20.1051,20.1262,64600.0
2009-06-11 14:05:00,28.52,28.54,28.48,28.49,29200.0,20.1262,20.1403,20.098,20.1051,29200.0
2009-06-11 14:10:00,28.48,28.52,28.46,28.49,247500.0,20.098,20.1262,20.0839,20.1051,247500.0
2009-06-11 14:15:00,28.5,28.53,28.47,28.52,63300.0,20.1121,20.1333,20.0909,20.1262,63300.0
2009-06-11 14:20:00,28.52,28.54,28.49,28.52,58100.0,20.1262,20.1403,20.1051,20.1262,58100.0
2009-06-11 14:25:00,28.53,28.57,28.53,28.56,22900.0,20.1333,20.1615,20.1333,20.1545,22900.0
2009-06-11 14:30:00,28.57,28.59,28.55,28.56,38000.0,20.1615,20.1756,20.1474,20.1545,38000.0
2009-06-11 14:35:00,28.57,28.57,28.46,28.49,286800.0,20.1615,20.1615,20.0839,20.1051,286800.0
2009-06-11 14:40:00,28.49,28.49,28.44,28.45,450300.0,20.1051,20.1051,20.0698,20.0768,450300.0
2009-06-11 14:45:00,28.46,28.51,28.45,28.46,45400.0,20.0839,20.1192,20.0768,20.0839,45400.0
2009-06-11 14:50:00,28.45,28.5,28.42,28.47,67400.0,20.0768,20.1121,20.0557,20.0909,67400.0
2009-06-11 14:55:00,28.48,28.56,28.48,28.54,345500.0,20.098,20.1545,20.098,20.1403,345500.0
2009-06-11 15:00:00,28.55,28.56,28.49,28.52,47100.0,20.1474,20.1545,20.1051,20.1262,47100.0
2009-06-11 15:05:00,28.51,28.6,28.51,28.58,401300.0,20.1192,20.1827,20.1192,20.1686,401300.0
2009-06-11 15:10:00,28.58,28.58,28.54,28.56,36900.0,20.1686,20.1686,20.1403,20.1545,36900.0
2009-06-11 15:15:00,28.55,28.6,28.54,28.56,295200.0,20.1474,20.1827,20.1403,20.1545,295200.0
2009-06-11 15:20:00,28.56,28.58,28.5,28.55,298100.0,20.1545,20.1686,20.1121,20.1474,298100.0
2009-06-11 15:25:00,28.55,28.56,28.47,28.47,130400.0,20.1474,20.1545,20.0909,20.0909,130400.0
2009-06-11 15:30:00,28.48,28.48,28.28,28.42,845500.0,20.098,20.098,19.9569,20.0557,845500.0
2009-06-11 15:35:00,28.41,28.49,28.38,28.46,346400.0,20.0486,20.1051,20.0274,20.0839,346400.0
2009-06-11 15:40:00,28.46,28.5,28.4,28.42,170700.0,20.0839,20.1121,20.0416,20.0557,170700.0
2009-06-11 15:45:00,28.42,28.5,28.41,28.43,267300.0,20.0557,20.1121,20.0486,20.0627,267300.0
2009-06-11 15:50:00,28.44,28.48,28.4,28.42,301600.0,20.0698,20.098,20.0416,20.0557,301600.0
2009-06-11 15:55:00,28.42,28.42,28.28,28.38,510300.0,20.0557,20.0557,19.9569,20.0274,510300.0
2009-06-12 09:30:00,28.01,28.12,27.91,28.0,72200.0,19.7663,19.844,19.6958,19.7593,72200.0
2009-06-12 09:35:00,28.01,28.01,27.77,27.91,100400.0,19.7663,19.7663,19.597,19.6958,100400.0
2009-06-12 09:40:00,27.91,27.97,27.87,27.96,448100.0,19.6958,19.7381,19.6675,19.731,448100.0
2009-06-12 09:45:00,27.95,28.08,27.95,28.05,169800.0,19.724,19.8157,19.724,19.7946,169800.0
2009-06-12 09:50:00,28.05,28.12,28.05,28.07,133300.0,19.7946,19.844,19.7946,19.8087,133300.0
2009-06-12 09:55:00,28.07,28.08,27.9,27.96,100000.0,19.8087,19.8157,19.6887,19.731,100000.0
2009-06-12 10:00:00,27.95,27.96,27.78,27.78,208000.0,19.724,19.731,19.604,19.604,208000.0
2009-06-12 10:05:00,27.78,27.81,27.75,27.8,294000.0,19.604,19.6252,19.5829,19.6181,294000.0
2009-06-12 10:10:00,27.81,27.96,27.78,27.92,114500.0,19.6252,19.731,19.604,19.7028,114500.0
2009-06-12 10:15:00,27.92,27.98,27.9,27.92,166900.0,19.7028,19.7452,19.6887,19.7028,166900.0
2009-06-12 10:20:00,27.92,28.01,27.91,27.96,66300.0,19.7028,19.7663,19.6958,19.731,66300.0
2009-06-12 10:25:00,27.96,27.96,27.86,27.88,81100.0,19.731,19.731,19.6605,19.6746,81100.0
2009-06-12 10:30:00,27.88,27.93,27.86,27.91,161600.0,19.6746,19.7099,19.6605,19.6958,161600.0
2009-06-12 10:35:00,27.92,28.04,27.91,28.03,159600.0,19.7028,19.7875,19.6958,19.7804,159600.0
2009-06-12 10:40:00,28.03,28.11,28.02,28.09,304400.0,19.7804,19.8369,19.7734,19.8228,304400.0
2009-06-12 10:45:00,28.1,28.1,28.05,28.05,35100.0,19.8298,19.8298,19.7946,19.7946,35100.0
2009-06-12 10:50:00,28.05,28.1,28.03,28.07,30600.0,19.7946,19.8298,19.7804,19.8087,30600.0
2009-06-12 10:55:00,28.07,28.07,28.0,28.0,125200.0,19.8087,19.8087,19.7593,19.7593,125200.0
2009-06-12 11:00:00,28.0,28.02,27.98,27.98,21000.0,19.7593,19.7734,19.7452,19.7452,21000.0
2009-06-12 11:05:00,27.97,27.97,27.83,27.85,121300.0,19.7381,19.7381,19.6393,19.6534,121300.0
2009-06-12 11:10:00,27.85,27.87,27.83,27.84,206300.0,19.6534,19.6675,19.6393,19.6464,206300.0
2009-06-12 11:15:00,27.84,27.84,27.77,27.81,93500.0,19.6464,19.6464,19.597,19.6252,93500.0
2009-06-12 11:20:00,27.81,27.82,27.8,27.81,7100.0,19.6252,19.6323,19.6181,19.6252,7100.0
2009-06-12 11:25:00,27.81,27.82,27.78,27.8,170000.0,19.6252,19.6323,19.604,19.6181,170000.0
2009-06-12 11:30:00,27.8,27.84,27.8,27.84,77700.0,19.6181,19.6464,19.6181,19.6464,77700.0
2009-06-12 11:35:00,27.83,27.86,27.83,27.84,136700.0,19.6393,19.6605,19.6393,19.6464,136700.0
2009-06-12 11:40:00,27.84,27.86,27.77,27.78,115100.0,19.6464,19.6605,19.597,19.604,115100.0
2009-06-12 11:45:00,27.78,27.8,27.73,27.78,63000.0,19.604,19.6181,19.5687,19.604,63000.0
2009-06-12 11:50:00,27.77,27.78,27.75,27.75,30300.0,19.597,19.604,19.5829,19.5829,30300.0
2009-06-12 11:55:00,27.75,27.79,27.75,27.76,49100.0,19.5829,19.6111,19.5829,19.5899,49100.0
2009-06-12 12:00:00,27.76,27.8,27.76,27.79,29300.0,19.5899,19.6181,19.5899,19.6111,29300.0
2009-06-12 12:05:00,27.79,27.83,27.76,27.81,21100.0,19.6111,19.6393,19.5899,19.6252,21100.0
2009-06-12 12:10:00,27.81,27.87,27.81,27.86,22500.0,19.6252,19.6675,19.6252,19.6605,22500.0
2009-06-12 12:15:00,27.87,27.89,27.84,27.85,25200.0,19.6675,19.6816,19.6464,19.6534,25200.0
2009-06-12 12:20:00,27.85,27.86,27.8,27.81,24900.0,19.6534,19.6605,19.6181,19.6252,24900.0
2009-06-12 12:25:00,27.81,27.82,27.79,27.79,20300.0,19.6252,19.6323,19.6111,19.6111,20300.0
2009-06-12 12:30:00,27.8,27.8,27.75,27.78,12600.0,19.6181,19.6181,19.5829,19.604,12600.0
2009-06-12 12:35:00,27.77,27.78,27.71,27.75,93000.0,19.597,19.604,19.5546,19.5829,93000.0
2009-06-12 12:40:00,27.74,27.75,27.73,27.74,16100.0,19.5758,19.5829,19.5687,19.5758,16100.0
2009-06-12 12:45:00,27.75,27.84,27.75,27.82,192500.0,19.5829,19.6464,19.5829,19.6323,192500.0
2009-06-12 12:50:00,27.81,27.81,27.74,27.75,28100.0,19.6252,19.6252,19.5758,19.5829,28100.0
2009-06-12 12:55:00,27.76,27.8,27.73,27.8,177300.0,19.5899,19.6181,19.5687,19.6181,177300.0
2009-06-12 13:00:00,27.8,27.83,27.8,27.81,28400.0,19.6181,19.6393,19.6181,19.6252,28400.0
2009-06-12 13:05:00,27.81,27.81,27.7,27.72,577300.0,19.6252,19.6252,19.5476,19.5617,577300.0
2009-06-12 13:10:00,27.73,27.76,27.71,27.74,20600.0,19.5687,19.5899,19.5546,19.5758,20600.0
2009-06-12 13:15:00,27.75,27.8,27.74,27.76,38200.0,19.5829,19.6181,19.5758,19.5899,38200.0
2009-06-12 13:20:00,27.76,27.79,27.75,27.77,41800.0,19.5899,19.6111,19.5829,19.597,41800.0
2009-06-12 13:25:00,27.78,27.79,27.75,27.77,20200.0,19.604,19.6111,19.5829,19.597,20200.0
2009-06-12 13:30:00,27.77,27.79,27.76,27.79,12800.0,19.597,19.6111,19.5899,19.6111,12800.0
2009-06-12 13:35:00,27.78,27.81,27.77,27.79,24700.0,19.604,19.6252,19.597,19.6111,24700.0
2009-06-12 13:40:00,27.8,27.81,27.77,27.78,17600.0,19.6181,19.6252,19.597,19.604,17600.0
2009-06-12 13:45:00,27.79,27.81,27.78,27.81,128500.0,19.6111,19.6252,19.604,19.6252,128500.0
2009-06-12 13:50:00,27.82,27.86,27.82,27.83,61900.0,19.6323,19.6605,19.6323,19.6393,61900.0
2009-06-12 13:55:00,27.84,27.85,27.82,27.85,27200.0,19.6464,19.6534,19.6323,19.6534,27200.0
2009-06-12 14:00:00,27.85,27.87,27.79,27.79,121100.0,19.6534,19.6675,19.6111,19.6111,121100.0
2009-06-12 14:05:00,27.79,27.79,27.75,27.77,190600.0,19.6111,19.6111,19.5829,19.597,190600.0
2009-06-12 14:10:00,27.76,27.78,27.76,27.76,85200.0,19.5899,19.604,19.5899,19.5899,85200.0
2009-06-12 14:15:00,27.77,27.79,27.75,27.78,17600.0,19.597,19.6111,19.5829,19.604,17600.0
2009-06-12 14:20:00,27.78,27.8,27.76,27.76,83800.0,19.604,19.6181,19.5899,19.5899,83800.0
2009-06-12 14:25:00,27.77,27.83,27.75,27.82,590900.0,19.597,19.6393,19.5829,19.6323,590900.0
2009-06-12 14:30:00,27.82,27.93,27.82,27.91,351700.0,19.6323,19.7099,19.6323,19.6958,351700.0
2009-06-12 14:35:00,27.9,27.92,27.89,27.91,145600.0,19.6887,19.7028,19.6816,19.6958,145600.0
2009-06-12 14:40:00,27.91,28.07,27.91,28.04,166000.0,19.6958,19.8087,19.6958,19.7875,166000.0
2009-06-12 14:45:00,28.04,28.09,27.99,27.99,52200.0,19.7875,19.8228,19.7522,19.7522,52200.0
2009-06-12 14:50:00,28.0,28.02,27.95,28.01,53900.0,19.7593,19.7734,19.724,19.7663,53900.0
2009-06-12 14:55:00,28.0,28.03,27.98,28.02,200600.0,19.7593,19.7804,19.7452,19.7734,200600.0
2009-06-12 15:00:00,28.02,28.06,28.01,28.05,65300.0,19.7734,19.8016,19.7663,19.7946,65300.0
2009-06-12 15:05:00,28.05,28.08,28.01,28.01,51400.0,19.7946,19.8157,19.7663,19.7663,51400.0
2009-06-12 15:10:00,28.02,28.06,28.01,28.03,71200.0,19.7734,19.8016,19.7663,19.7804,71200.0
2009-06-12 15:15:00,28.04,28.06,28.02,28.05,83800.0,19.7875,19.8016,19.7734,19.7946,83800.0
2009-06-12 15:20:00,28.05,28.06,28.0,28.02,68700.0,19.7946,19.8016,19.7593,19.7734,68700.0
2009-06-12 15:25:00,28.02,28.05,28.0,28.04,60000.0,19.7734,19.7946,19.7593,19.7875,60000.0
2009-06-12 15:30:00,28.05,28.07,28.0,28.01,153400.0,19.7946,19.8087,19.7593,19.7663,153400.0
2009-06-12 15:35:00,28.0,28.0,27.89,27.89,164000.0,19.7593,19.7593,19.6816,19.6816,164000.0
2009-06-12 15:40:00,27.9,27.92,27.88,27.9,447300.0,19.6887,19.7028,19.6746,19.6887,447300.0
2009-06-12 15:45:00,27.9,27.9,27.84,27.88,248600.0,19.6887,19.6887,19.6464,19.6746,248600.0
2009-06-12 15:50:00,27.88,27.97,27.87,27.92,183800.0,19.6746,19.7381,19.6675,19.7028,183800.0
2009-06-12 15:55:00,27.92,28.03,27.92,27.99,438300.0,19.7028,19.7804,19.7028,19.7522,438300.0
2009-06-15 09:30:00,27.7,27.7,27.33,27.33,93000.0,19.5476,19.5476,19.2865,19.2865,93000.0
2009-06-15 09:35:00,27.33,27.39,27.32,27.35,169200.0,19.2865,19.3288,19.2794,19.3006,169200.0
2009-06-15 09:40:00,27.35,27.36,27.25,27.26,184900.0,19.3006,19.3076,19.23,19.2371,184900.0
2009-06-15 09:45:00,27.25,27.25,27.15,27.17,305900.0,19.23,19.23,19.1594,19.1736,305900.0
2009-06-15 09:50:00,27.18,27.27,27.13,27.26,119200.0,19.1806,19.2441,19.1453,19.2371,119200.0
2009-06-15 09:55:00,27.26,27.33,27.21,27.32,48700.0,19.2371,19.2865,19.2018,19.2794,48700.0
2009-06-15 10:00:00,27.32,27.33,27.27,27.28,45100.0,19.2794,19.2865,19.2441,19.2512,45100.0
2009-06-15 10:05:00,27.28,27.34,27.27,27.32,51800.0,19.2512,19.2935,19.2441,19.2794,51800.0
2009-06-15 10:10:00,27.32,27.34,27.27,27.28,78200.0,19.2794,19.2935,19.2441,19.2512,78200.0
2009-06-15 10:15:00,27.27,27.29,27.24,27.28,85600.0,19.2441,19.2582,19.223,19.2512,85600.0
2009-06-15 10:20:00,27.28,27.34,27.25,27.3,43100.0,19.2512,19.2935,19.23,19.2653,43100.0
2009-06-15 10:25:00,27.31,27.31,27.23,27.25,283300.0,19.2724,19.2724,19.2159,19.23,283300.0
2009-06-15 10:30:00,27.25,27.25,27.15,27.16,164900.0,19.23,19.23,19.1594,19.1665,164900.0
2009-06-15 10:35:00,27.15,27.17,27.06,27.09,132600.0,19.1594,19.1736,19.0959,19.1171,132600.0
2009-06-15 10:40:00,27.09,27.09,27.02,27.05,212000.0,19.1171,19.1171,19.0677,19.0889,212000.0
2009-06-15 10:45:00,27.06,27.14,27.05,27.13,64300.0,19.0959,19.1524,19.0889,19.1453,64300.0
2009-06-15 10:50:00,27.12,27.2,27.12,27.19,68000.0,19.1383,19.1947,19.1383,19.1877,68000.0
2009-06-15 10:55:00,27.19,27.19,27.15,27.16,24500.0,19.1877,19.1877,19.1594,19.1665,24500.0
2009-06-15 11:00:00,27.16,27.17,27.09,27.1,237800.0,19.1665,19.1736,19.1171,19.1242,237800.0
2009-06-15 11:05:00,27.1,27.1,27.06,27.07,1364800.0,19.1242,19.1242,19.0959,19.103,1364800.0
2009-06-15 11:10:00,27.06,27.07,27.03,27.07,53300.0,19.0959,19.103,19.0748,19.103,53300.0
2009-06-15 11:15:00,27.07,27.08,27.04,27.06,68500.0,19.103,19.11,19.0818,19.0959,68500.0
2009-06-15 11:20:00,27.07,27.07,27.0,27.05,81400.0,19.103,19.103,19.0536,19.0889,81400.0
2009-06-15 11:25:00,27.05,27.06,27.01,27.06,30800.0,19.0889,19.0959,19.0606,19.0959,30800.0
2009-06-15 11:30:00,27.06,27.1,27.05,27.08,39000.0,19.0959,19.1242,19.0889,19.11,39000.0
2009-06-15 11:35:00,27.08,27.09,27.03,27.04,68500.0,19.11,19.1171,19.0748,19.0818,68500.0
2009-06-15 11:40:00,27.04,27.08,27.03,27.08,25000.0,19.0818,19.11,19.0748,19.11,25000.0
2009-06-15 11:45:00,27.07,27.12,27.07,27.08,119400.0,19.103,19.1383,19.103,19.11,119400.0
2009-06-15 11:50:00,27.08,27.1,27.03,27.07,44800.0,19.11,19.1242,19.0748,19.103,44800.0
2009-06-15 11:55:00,27.08,27.09,27.05,27.06,49900.0,19.11,19.1171,19.0889,19.0959,49900.0
2009-06-15 12:00:00,27.06,27.08,27.05,27.05,49500.0,19.0959,19.11,19.0889,19.0889,49500.0
2009-06-15 12:05:00,27.05,27.06,27.03,27.06,147600.0,19.0889,19.0959,19.0748,19.0959,147600.0
2009-06-15 12:10:00,27.06,27.06,27.02,27.04,130300.0,19.0959,19.0959,19.0677,19.0818,130300.0
2009-06-15 12:15:00,27.04,27.04,27.0,27.02,75000.0,19.0818,19.0818,19.0536,19.0677,75000.0
2009-06-15 12:20:00,27.02,27.05,27.01,27.03,101500.0,19.0677,19.0889,19.0606,19.0748,101500.0
2009-06-15 12:25:00,27.02,27.05,26.98,27.01,79700.0,19.0677,19.0889,19.0395,19.0606,79700.0
2009-06-15 12:30:00,27.0,27.06,27.0,27.05,26000.0,19.0536,19.0959,19.0536,19.0889,26000.0
2009-06-15 12:35:00,27.06,27.11,27.05,27.09,45900.0,19.0959,19.1312,19.0889,19.1171,45900.0
2009-06-15 12:40:00,27.09,27.11,27.08,27.11,16800.0,19.1171,19.1312,19.11,19.1312,16800.0
2009-06-15 12:45:00,27.11,27.11,27.04,27.05,46200.0,19.1312,19.1312,19.0818,19.0889,46200.0
2009-06-15 12:50:00,27.08,27.11,26.98,27.0,61000.0,19.11,19.1312,19.0395,19.0536,61000.0
2009-06-15 12:55:00,27.0,27.04,27.0,27.03,33200.0,19.0536,19.0818,19.0536,19.0748,33200.0
2009-06-15 13:00:00,27.02,27.02,26.94,26.95,57000.0,19.0677,19.0677,19.0112,19.0183,57000.0
2009-06-15 13:05:00,26.94,26.94,26.89,26.92,556900.0,19.0112,19.0112,18.976,18.9971,556900.0
2009-06-15 13:10:00,26.92,26.98,26.91,26.97,58400.0,18.9971,19.0395,18.9901,19.0324,58400.0
2009-06-15 13:15:00,26.97,26.99,26.93,26.94,16800.0,19.0324,19.0465,19.0042,19.0112,16800.0
2009-06-15 13:20:00,26.95,26.96,26.93,26.94,20600.0,19.0183,19.0254,19.0042,19.0112,20600.0
2009-06-15 13:25:00,26.95,26.96,26.93,26.95,20100.0,19.0183,19.0254,19.0042,19.0183,20100.0
2009-06-15 13:30:00,26.94,26.95,26.9,26.92,29600.0,19.0112,19.0183,18.983,18.9971,29600.0
2009-06-15 13:35:00,26.92,26.93,26.91,26.93,33200.0,18.9971,19.0042,18.9901,19.0042,33200.0
2009-06-15 13:40:00,26.93,26.93,26.9,26.91,10000.0,19.0042,19.0042,18.983,18.9901,10000.0
2009-06-15 13:45:00,26.92,26.98,26.91,26.97,56900.0,18.9971,19.0395,18.9901,19.0324,56900.0
2009-06-15 13:50:00,26.97,26.98,26.95,26.96,48100.0,19.0324,19.0395,19.0183,19.0254,48100.0
2009-06-15 13:55:00,26.97,26.99,26.95,26.95,19400.0,19.0324,19.0465,19.0183,19.0183,19400.0
2009-06-15 14:00:00,26.95,27.02,26.94,27.02,42800.0,19.0183,19.0677,19.0112,19.0677,42800.0
2009-06-15 14:05:00,27.03,27.03,26.99,27.0,24300.0,19.0748,19.0748,19.0465,19.0536,24300.0
2009-06-15 14:10:00,26.99,27.0,26.98,26.98,15600.0,19.0465,19.0536,19.0395,19.0395,15600.0
2009-06-15 14:15:00,26.98,27.01,26.96,27.0,23000.0,19.0395,19.0606,19.0254,19.0536,23000.0
2009-06-15 14:20:00,27.0,27.03,27.0,27.02,22400.0,19.0536,19.0748,19.0536,19.0677,22400.0
2009-06-15 14:25:00,27.02,27.06,27.0,27.05,26900.0,19.0677,19.0959,19.0536,19.0889,26900.0
2009-06-15 14:30:00,27.04,27.04,26.99,27.0,38500.0,19.0818,19.0818,19.0465,19.0536,38500.0
2009-06-15 14:35:00,27.0,27.02,26.97,27.01,44500.0,19.0536,19.0677,19.0324,19.0606,44500.0
2009-06-15 14:40:00,27.0,27.01,26.95,26.97,90800.0,19.0536,19.0606,19.0183,19.0324,90800.0
2009-06-15 14:45:00,26.97,27.01,26.95,27.0,39000.0,19.0324,19.0606,19.0183,19.0536,39000.0
2009-06-15 14:50:00,26.99,27.0,26.95,26.97,49200.0,19.0465,19.0536,19.0183,19.0324,49200.0
2009-06-15 14:55:00,26.96,27.01,26.95,27.01,53900.0,19.0254,19.0606,19.0183,19.0606,53900.0
2009-06-15 15:00:00,27.02,27.02,26.95,26.97,421700.0,19.0677,19.0677,19.0183,19.0324,421700.0
2009-06-15 15:05:00,26.97,26.98,26.95,26.95,347500.0,19.0324,19.0395,19.0183,19.0183,347500.0
2009-06-15 15:10:00,26.97,27.02,26.96,27.0,181900.0,19.0324,19.0677,19.0254,19.0536,181900.0
2009-06-15 15:15:00,27.0,27.03,26.97,27.02,193500.0,19.0536,19.0748,19.0324,19.0677,193500.0
2009-06-15 15:20:00,27.02,27.05,27.0,27.0,50000.0,19.0677,19.0889,19.0536,19.0536,50000.0
2009-06-15 15:25:00,27.01,27.03,26.99,27.02,92700.0,19.0606,19.0748,19.0465,19.0677,92700.0
2009-06-15 15:30:00,27.03,27.08,27.0,27.01,703900.0,19.0748,19.11,19.0536,19.0606,703900.0
2009-06-15 15:35:00,27.02,27.11,27.01,27.11,115500.0,19.0677,19.1312,19.0606,19.1312,115500.0
2009-06-15 15:40:00,27.11,27.11,27.02,27.04,171200.0,19.1312,19.1312,19.0677,19.0818,171200.0
2009-06-15 15:45:00,27.04,27.12,27.04,27.1,230800.0,19.0818,19.1383,19.0818,19.1242,230800.0
2009-06-15 15:50:00,27.1,27.1,27.02,27.03,798500.0,19.1242,19.1242,19.0677,19.0748,798500.0
2009-06-15 15:55:00,27.02,27.08,27.01,27.08,817300.0,19.0677,19.11,19.0606,19.11,817300.0
2009-06-16 09:30:00,27.29,27.35,27.12,27.14,92500.0,19.2582,19.3006,19.1383,19.1524,92500.0
2009-06-16 09:35:00,27.14,27.22,27.09,27.09,251000.0,19.1524,19.2088,19.1171,19.1171,251000.0
2009-06-16 09:40:00,27.09,27.18,27.07,27.18,269800.0,19.1171,19.1806,19.103,19.1806,269800.0
2009-06-16 09:45:00,27.18,27.28,27.18,27.28,166500.0,19.1806,19.2512,19.1806,19.2512,166500.0
2009-06-16 09:50:00,27.29,27.31,27.21,27.22,131300.0,19.2582,19.2724,19.2018,19.2088,131300.0
2009-06-16 09:55:00,27.22,27.22,27.05,27.11,594200.0,19.2088,19.2088,19.0889,19.1312,594200.0
2009-06-16 10:00:00,27.11,27.16,27.04,27.11,351600.0,19.1312,19.1665,19.0818,19.1312,351600.0
2009-06-16 10:05:00,27.12,27.15,27.05,27.08,103800.0,19.1383,19.1594,19.0889,19.11,103800.0
2009-06-16 10:10:00,27.08,27.14,26.94,26.99,349400.0,19.11,19.1524,19.0112,19.0465,349400.0
2009-06-16 10:15:00,26.98,26.99,26.85,26.85,289100.0,19.0395,19.0465,18.9477,18.9477,289100.0
2009-06-16 10:20:00,26.86,26.98,26.85,26.97,443600.0,18.9548,19.0395,18.9477,19.0324,443600.0
2009-06-16 10:25:00,26.98,27.05,26.95,27.02,107700.0,19.0395,19.0889,19.0183,19.0677,107700.0
2009-06-16 10:30:00,27.02,27.04,26.99,27.01,90900.0,19.0677,19.0818,19.0465,19.0606,90900.0
2009-06-16 10:35:00,27.02,27.08,26.92,27.06,478900.0,19.0677,19.11,18.9971,19.0959,478900.0
2009-06-16 10:40:00,27.06,27.09,27.03,27.09,87700.0,19.0959,19.1171,19.0748,19.1171,87700.0
2009-06-16 10:45:00,27.08,27.08,27.03,27.05,85700.0,19.11,19.11,19.0748,19.0889,85700.0
2009-06-16 10:50:00,27.04,27.07,27.02,27.04,44300.0,19.0818,19.103,19.0677,19.0818,44300.0
2009-06-16 10:55:00,27.04,27.06,27.02,27.04,19600.0,19.0818,19.0959,19.0677,19.0818,19600.0
2009-06-16 11:00:00,27.04,27.1,27.03,27.09,39500.0,19.0818,19.1242,19.0748,19.1171,39500.0
2009-06-16 11:05:00,27.1,27.14,27.1,27.11,198100.0,19.1242,19.1524,19.1242,19.1312,198100.0
2009-06-16 11:10:00,27.11,27.19,27.1,27.19,317000.0,19.1312,19.1877,19.1242,19.1877,317000.0
2009-06-16 11:15:00,27.19,27.21,27.15,27.16,133900.0,19.1877,19.2018,19.1594,19.1665,133900.0
2009-06-16 11:20:00,27.17,27.17,27.1,27.11,15400.0,19.1736,19.1736,19.1242,19.1312,15400.0
2009-06-16 11:25:00,27.11,27.13,27.07,27.11,70500.0,19.1312,19.1453,19.103,19.1312,70500.0
2009-06-16 11:30:00,27.12,27.12,27.03,27.05,145600.0,19.1383,19.1383,19.0748,19.0889,145600.0
2009-06-16 11:35:00,27.04,27.08,27.01,27.03,318300.0,19.0818,19.11,19.0606,19.0748,318300.0
2009-06-16 11:40:00,27.04,27.05,26.98,26.98,131700.0,19.0818,19.0889,19.0395,19.0395,131700.0
2009-06-16 11:45:00,26.97,26.98,26.89,26.89,162800.0,19.0324,19.0395,18.976,18.976,162800.0
2009-06-16 11:50:00,26.9,26.92,26.85,26.89,254500.0,18.983,18.9971,18.9477,18.976,254500.0
2009-06-16 11:55:00,26.9,26.92,26.89,26.9,21000.0,18.983,18.9971,18.976,18.983,21000.0
2009-06-16 12:00:00,26.9,26.91,26.87,26.89,32000.0,18.983,18.9901,18.9618,18.976,32000.0
2009-06-16 12:05:00,26.89,26.91,26.89,26.89,79300.0,18.976,18.9901,18.976,18.976,79300.0
2009-06-16 12:10:00,26.89,26.95,26.89,26.95,185600.0,18.976,19.0183,18.976,19.0183,185600.0
2009-06-16 12:15:00,26.95,26.95,26.91,26.92,34600.0,19.0183,19.0183,18.9901,18.9971,34600.0
2009-06-16 12:20:00,26.93,26.93,26.89,26.9,18100.0,19.0042,19.0042,18.976,18.983,18100.0
2009-06-16 12:25:00,26.89,26.94,26.89,26.91,133400.0,18.976,19.0112,18.976,18.9901,133400.0
2009-06-16 12:30:00,26.91,26.91,26.78,26.78,239100.0,18.9901,18.9901,18.8983,18.8983,239100.0
2009-06-16 12:35:00,26.78,26.78,26.63,26.64,483700.0,18.8983,18.8983,18.7925,18.7995,483700.0
2009-06-16 12:40:00,26.64,26.64,26.58,26.6,484500.0,18.7995,18.7995,18.7572,18.7713,484500.0
2009-06-16 12:45:00,26.6,26.6,26.46,26.47,525500.0,18.7713,18.7713,18.6725,18.6796,525500.0
2009-06-16 12:50:00,26.47,26.52,26.44,26.51,331600.0,18.6796,18.7149,18.6584,18.7078,331600.0
2009-06-16 12:55:00,26.51,26.55,26.48,26.55,191300.0,18.7078,18.736,18.6866,18.736,191300.0
2009-06-16 13:00:00,26.55,26.55,26.42,26.46,433100.0,18.736,18.736,18.6443,18.6725,433100.0
2009-06-16 13:05:00,26.46,26.5,26.45,26.49,107900.0,18.6725,18.7007,18.6655,18.6937,107900.0
2009-06-16 13:10:00,26.5,26.53,26.48,26.51,35300.0,18.7007,18.7219,18.6866,18.7078,35300.0
2009-06-16 13:15:00,26.52,26.52,26.48,26.48,14800.0,18.7149,18.7149,18.6866,18.6866,14800.0
2009-06-16 13:20:00,26.49,26.5,26.43,26.43,40100.0,18.6937,18.7007,18.6513,18.6513,40100.0
2009-06-16 13:25:00,26.44,26.5,26.42,26.5,227000.0,18.6584,18.7007,18.6443,18.7007,227000.0
2009-06-16 13:30:00,26.51,26.51,26.48,26.49,129800.0,18.7078,18.7078,18.6866,18.6937,129800.0
2009-06-16 13:35:00,26.49,26.5,26.46,26.49,115000.0,18.6937,18.7007,18.6725,18.6937,115000.0
2009-06-16 13:40:00,26.49,26.57,26.48,26.57,127700.0,18.6937,18.7501,18.6866,18.7501,127700.0
2009-06-16 13:45:00,26.57,26.58,26.55,26.57,319900.0,18.7501,18.7572,18.736,18.7501,319900.0
2009-06-16 13:50:00,26.57,26.57,26.52,26.52,69800.0,18.7501,18.7501,18.7149,18.7149,69800.0
2009-06-16 13:55:00,26.52,26.52,26.46,26.46,72200.0,18.7149,18.7149,18.6725,18.6725,72200.0
2009-06-16 14:00:00,26.46,26.46,26.36,26.38,150500.0,18.6725,18.6725,18.6019,18.6161,150500.0
2009-06-16 14:05:00,26.38,26.4,26.34,26.4,201800.0,18.6161,18.6302,18.5878,18.6302,201800.0
2009-06-16 14:10:00,26.4,26.45,26.37,26.44,627300.0,18.6302,18.6655,18.609,18.6584,627300.0
2009-06-16 14:15:00,26.43,26.44,26.37,26.4,86600.0,18.6513,18.6584,18.609,18.6302,86600.0
2009-06-16 14:20:00,26.4,26.42,26.38,26.39,75900.0,18.6302,18.6443,18.6161,18.6231,75900.0
2009-06-16 14:25:00,26.38,26.4,26.32,26.37,46400.0,18.6161,18.6302,18.5737,18.609,46400.0
2009-06-16 14:30:00,26.36,26.39,26.31,26.36,130800.0,18.6019,18.6231,18.5667,18.6019,130800.0
2009-06-16 14:35:00,26.36,26.47,26.33,26.47,340200.0,18.6019,18.6796,18.5808,18.6796,340200.0
2009-06-16 14:40:00,26.46,26.47,26.4,26.42,90900.0,18.6725,18.6796,18.6302,18.6443,90900.0
2009-06-16 14:45:00,26.42,26.46,26.42,26.44,79100.0,18.6443,18.6725,18.6443,18.6584,79100.0
2009-06-16 14:50:00,26.43,26.49,26.43,26.48,111400.0,18.6513,18.6937,18.6513,18.6866,111400.0
2009-06-16 14:55:00,26.48,26.53,26.47,26.51,36700.0,18.6866,18.7219,18.6796,18.7078,36700.0
2009-06-16 15:00:00,26.51,26.53,26.49,26.5,351900.0,18.7078,18.7219,18.6937,18.7007,351900.0
2009-06-16 15:05:00,26.5,26.51,26.4,26.43,371500.0,18.7007,18.7078,18.6302,18.6513,371500.0
2009-06-16 15:10:00,26.43,26.45,26.39,26.43,117900.0,18.6513,18.6655,18.6231,18.6513,117900.0
2009-06-16 15:15:00,26.42,26.57,26.42,26.57,397400.0,18.6443,18.7501,18.6443,18.7501,397400.0
2009-06-16 15:20:00,26.56,26.56,26.51,26.52,104700.0,18.7431,18.7431,18.7078,18.7149,104700.0
2009-06-16 15:25:00,26.52,26.53,26.43,26.49,276700.0,18.7149,18.7219,18.6513,18.6937,276700.0
2009-06-16 15:30:00,26.5,26.55,26.49,26.52,130000.0,18.7007,18.736,18.6937,18.7149,130000.0
2009-06-16 15:35:00,26.52,26.59,26.47,26.58,654700.0,18.7149,18.7643,18.6796,18.7572,654700.0
2009-06-16 15:40:00,26.59,26.62,26.54,26.56,313500.0,18.7643,18.7854,18.729,18.7431,313500.0
2009-06-16 15:45:00,26.56,26.6,26.51,26.51,348800.0,18.7431,18.7713,18.7078,18.7078,348800.0
2009-06-16 15:50:00,26.51,26.51,26.42,26.46,466500.0,18.7078,18.7078,18.6443,18.6725,466500.0
2009-06-16 15:55:00,26.45,26.46,26.35,26.39,738100.0,18.6655,18.6725,18.5949,18.6231,738100.0
2009-06-17 09:30:00,26.2,26.25,26.04,26.1,358100.0,18.489,18.5243,18.3761,18.4185,358100.0
2009-06-17 09:35:00,26.11,26.16,26.05,26.09,414000.0,18.4255,18.4608,18.3832,18.4114,414000.0
2009-06-17 09:40:00,26.09,26.11,25.9,25.92,908100.0,18.4114,18.4255,18.2773,18.2914,908100.0
2009-06-17 09:45:00,25.92,25.93,25.76,25.77,449000.0,18.2914,18.2985,18.1785,18.1856,449000.0
2009-06-17 09:50:00,25.77,25.81,25.71,25.77,470900.0,18.1856,18.2138,18.1432,18.1856,470900.0
2009-06-17 09:55:00,25.77,25.77,25.68,25.73,290600.0,18.1856,18.1856,18.1221,18.1574,290600.0
2009-06-17 10:00:00,25.74,25.85,25.7,25.84,358000.0,18.1644,18.242,18.1362,18.235,358000.0
2009-06-17 10:05:00,25.86,26.03,25.83,25.99,365200.0,18.2491,18.3691,18.2279,18.3408,365200.0
2009-06-17 10:10:00,25.99,26.05,25.95,25.98,1042600.0,18.3408,18.3832,18.3126,18.3338,1042600.0
2009-06-17 10:15:00,25.99,26.05,25.96,26.03,190800.0,18.3408,18.3832,18.3197,18.3691,190800.0
2009-06-17 10:20:00,26.03,26.03,25.88,25.89,463200.0,18.3691,18.3691,18.2632,18.2703,463200.0
2009-06-17 10:25:00,25.89,25.97,25.87,25.93,609900.0,18.2703,18.3267,18.2562,18.2985,609900.0
2009-06-17 10:30:00,25.93,25.93,25.8,25.86,619500.0,18.2985,18.2985,18.2068,18.2491,619500.0
2009-06-17 10:35:00,25.86,25.87,25.81,25.83,521000.0,18.2491,18.2562,18.2138,18.2279,521000.0
2009-06-17 10:40:00,25.83,25.93,25.8,25.81,158500.0,18.2279,18.2985,18.2068,18.2138,158500.0
2009-06-17 10:45:00,25.81,25.87,25.8,25.87,174300.0,18.2138,18.2562,18.2068,18.2562,174300.0
2009-06-17 10:50:00,25.88,25.96,25.84,25.95,150900.0,18.2632,18.3197,18.235,18.3126,150900.0
2009-06-17 10:55:00,25.95,25.99,25.9,25.94,330500.0,18.3126,18.3408,18.2773,18.3056,330500.0
2009-06-17 11:00:00,25.94,26.05,25.93,26.05,103200.0,18.3056,18.3832,18.2985,18.3832,103200.0
2009-06-17 11:05:00,26.05,26.06,26.01,26.03,88500.0,18.3832,18.3902,18.355,18.3691,88500.0
2009-06-17 11:10:00,26.04,26.04,25.96,25.96,59600.0,18.3761,18.3761,18.3197,18.3197,59600.0
2009-06-17 11:15:00,25.96,26.08,25.93,26.08,395700.0,18.3197,18.4044,18.2985,18.4044,395700.0
2009-06-17 11:20:00,26.08,26.2,26.08,26.18,549400.0,18.4044,18.489,18.4044,18.4749,549400.0
2009-06-17 11:25:00,26.18,26.24,26.18,26.2,88500.0,18.4749,18.5173,18.4749,18.489,88500.0
2009-06-17 11:30:00,26.19,26.23,26.18,26.21,82000.0,18.482,18.5102,18.4749,18.4961,82000.0
2009-06-17 11:35:00,26.21,26.21,26.03,26.05,392400.0,18.4961,18.4961,18.3691,18.3832,392400.0
2009-06-17 11:40:00,26.06,26.18,26.06,26.18,262900.0,18.3902,18.4749,18.3902,18.4749,262900.0
2009-06-17 11:45:00,26.18,26.18,26.12,26.12,99800.0,18.4749,18.4749,18.4326,18.4326,99800.0
2009-06-17 11:50:00,26.11,26.11,26.01,26.06,60400.0,18.4255,18.4255,18.355,18.3902,60400.0
2009-06-17 11:55:00,26.07,26.15,26.03,26.14,55800.0,18.3973,18.4538,18.3691,18.4467,55800.0
2009-06-17 12:00:00,26.14,26.22,26.14,26.2,146900.0,18.4467,18.5032,18.4467,18.489,146900.0
2009-06-17 12:05:00,26.19,26.24,26.19,26.22,126300.0,18.482,18.5173,18.482,18.5032,126300.0
2009-06-17 12:10:00,26.21,26.24,26.19,26.23,81900.0,18.4961,18.5173,18.482,18.5102,81900.0
2009-06-17 12:15:00,26.23,26.24,26.19,26.19,71000.0,18.5102,18.5173,18.482,18.482,71000.0
2009-06-17 12:20:00,26.2,26.3,26.2,26.29,64200.0,18.489,18.5596,18.489,18.5525,64200.0
2009-06-17 12:25:00,26.29,26.3,26.21,26.22,82400.0,18.5525,18.5596,18.4961,18.5032,82400.0
2009-06-17 12:30:00,26.21,26.22,26.15,26.16,58700.0,18.4961,18.5032,18.4538,18.4608,58700.0
2009-06-17 12:35:00,26.16,26.2,26.15,26.2,62800.0,18.4608,18.489,18.4538,18.489,62800.0
2009-06-17 12:40:00,26.2,26.2,26.14,26.19,36300.0,18.489,18.489,18.4467,18.482,36300.0
2009-06-17 12:45:00,26.19,26.21,26.1,26.11,82100.0,18.482,18.4961,18.4185,18.4255,82100.0
2009-06-17 12:50:00,26.1,26.11,26.05,26.06,111500.0,18.4185,18.4255,18.3832,18.3902,111500.0
2009-06-17 12:55:00,26.06,26.1,26.05,26.1,34600.0,18.3902,18.4185,18.3832,18.4185,34600.0
2009-06-17 13:00:00,26.09,26.13,26.09,26.13,36900.0,18.4114,18.4396,18.4114,18.4396,36900.0
2009-06-17 13:05:00,26.13,26.15,26.08,26.13,44800.0,18.4396,18.4538,18.4044,18.4396,44800.0
2009-06-17 13:10:00,26.13,26.18,26.13,26.16,122000.0,18.4396,18.4749,18.4396,18.4608,122000.0
2009-06-17 13:15:00,26.16,26.17,26.11,26.12,85200.0,18.4608,18.4679,18.4255,18.4326,85200.0
2009-06-17 13:20:00,26.12,26.2,26.11,26.17,59900.0,18.4326,18.489,18.4255,18.4679,59900.0
2009-06-17 13:25:00,26.18,26.24,26.16,26.24,110300.0,18.4749,18.5173,18.4608,18.5173,110300.0
2009-06-17 13:30:00,26.24,26.25,26.23,26.24,44600.0,18.5173,18.5243,18.5102,18.5173,44600.0
2009-06-17 13:35:00,26.26,26.3,26.24,26.3,50300.0,18.5314,18.5596,18.5173,18.5596,50300.0
2009-06-17 13:40:00,26.3,26.34,26.29,26.33,113500.0,18.5596,18.5878,18.5525,18.5808,113500.0
2009-06-17 13:45:00,26.34,26.39,26.32,26.33,169400.0,18.5878,18.6231,18.5737,18.5808,169400.0
2009-06-17 13:50:00,26.33,26.33,26.32,26.32,17800.0,18.5808,18.5808,18.5737,18.5737,17800.0
2009-06-17 13:55:00,26.32,26.36,26.29,26.31,100800.0,18.5737,18.6019,18.5525,18.5667,100800.0
2009-06-17 14:00:00,26.3,26.34,26.3,26.33,71800.0,18.5596,18.5878,18.5596,18.5808,71800.0
2009-06-17 14:05:00,26.33,26.33,26.26,26.28,71600.0,18.5808,18.5808,18.5314,18.5455,71600.0
2009-06-17 14:10:00,26.28,26.31,26.27,26.31,65100.0,18.5455,18.5667,18.5384,18.5667,65100.0
2009-06-17 14:15:00,26.3,26.34,26.3,26.32,83700.0,18.5596,18.5878,18.5596,18.5737,83700.0
2009-06-17 14:20:00,26.31,26.4,26.29,26.4,185700.0,18.5667,18.6302,18.5525,18.6302,185700.0
2009-06-17 14:25:00,26.4,26.43,26.35,26.41,476300.0,18.6302,18.6513,18.5949,18.6372,476300.0
2009-06-17 14:30:00,26.41,26.42,26.32,26.32,118400.0,18.6372,18.6443,18.5737,18.5737,118400.0
2009-06-17 14:35:00,26.31,26.32,26.29,26.29,99100.0,18.5667,18.5737,18.5525,18.5525,99100.0
2009-06-17 14:40:00,26.29,26.29,26.21,26.23,89600.0,18.5525,18.5525,18.4961,18.5102,89600.0
2009-06-17 14:45:00,26.22,26.26,26.19,26.25,81700.0,18.5032,18.5314,18.482,18.5243,81700.0
2009-06-17 14:50:00,26.23,26.23,26.15,26.15,277700.0,18.5102,18.5102,18.4538,18.4538,277700.0
2009-06-17 14:55:00,26.15,26.25,26.15,26.22,67500.0,18.4538,18.5243,18.4538,18.5032,67500.0
2009-06-17 15:00:00,26.21,26.27,26.18,26.25,122500.0,18.4961,18.5384,18.4749,18.5243,122500.0
2009-06-17 15:05:00,26.25,26.27,26.12,26.17,319600.0,18.5243,18.5384,18.4326,18.4679,319600.0
2009-06-17 15:10:00,26.17,26.2,26.15,26.2,63800.0,18.4679,18.489,18.4538,18.489,63800.0
2009-06-17 15:15:00,26.21,26.22,26.13,26.17,58400.0,18.4961,18.5032,18.4396,18.4679,58400.0
2009-06-17 15:20:00,26.18,26.24,26.18,26.21,93800.0,18.4749,18.5173,18.4749,18.4961,93800.0
2009-06-17 15:25:00,26.22,26.23,26.08,26.1,153400.0,18.5032,18.5102,18.4044,18.4185,153400.0
2009-06-17 15:30:00,26.09,26.1,26.06,26.06,134400.0,18.4114,18.4185,18.3902,18.3902,134400.0
2009-06-17 15:35:00,26.07,26.08,26.0,26.02,899200.0,18.3973,18.4044,18.3479,18.362,899200.0
2009-06-17 15:40:00,26.02,26.08,26.0,26.07,256700.0,18.362,18.4044,18.3479,18.3973,256700.0
2009-06-17 15:45:00,26.06,26.19,26.06,26.18,744900.0,18.3902,18.482,18.3902,18.4749,744900.0
2009-06-17 15:50:00,26.18,26.19,26.09,26.14,530500.0,18.4749,18.482,18.4114,18.4467,530500.0
2009-06-17 15:55:00,26.14,26.15,26.04,26.11,612500.0,18.4467,18.4538,18.3761,18.4255,612500.0
2009-06-18 09:30:00,26.09,26.14,26.0,26.06,105800.0,18.4114,18.4467,18.3479,18.3902,105800.0
2009-06-18 09:35:00,26.07,26.09,25.92,25.92,111400.0,18.3973,18.4114,18.2914,18.2914,111400.0
2009-06-18 09:40:00,25.92,26.22,25.92,26.21,502900.0,18.2914,18.5032,18.2914,18.4961,502900.0
2009-06-18 09:45:00,26.2,26.26,26.16,26.23,240700.0,18.489,18.5314,18.4608,18.5102,240700.0
2009-06-18 09:50:00,26.23,26.4,26.21,26.35,351000.0,18.5102,18.6302,18.4961,18.5949,351000.0
2009-06-18 09:55:00,26.36,26.6,26.35,26.56,690300.0,18.6019,18.7713,18.5949,18.7431,690300.0
2009-06-18 10:00:00,26.57,26.61,26.5,26.54,300400.0,18.7501,18.7784,18.7007,18.729,300400.0
2009-06-18 10:05:00,26.54,26.54,26.42,26.46,82400.0,18.729,18.729,18.6443,18.6725,82400.0
2009-06-18 10:10:00,26.48,26.61,26.47,26.52,295700.0,18.6866,18.7784,18.6796,18.7149,295700.0
2009-06-18 10:15:00,26.52,26.65,26.52,26.59,184100.0,18.7149,18.8066,18.7149,18.7643,184100.0
2009-06-18 10:20:00,26.6,26.63,26.52,26.52,54400.0,18.7713,18.7925,18.7149,18.7149,54400.0
2009-06-18 10:25:00,26.52,26.56,26.5,26.51,189000.0,18.7149,18.7431,18.7007,18.7078,189000.0
2009-06-18 10:30:00,26.51,26.54,26.44,26.5,232700.0,18.7078,18.729,18.6584,18.7007,232700.0
2009-06-18 10:35:00,26.5,26.5,26.42,26.43,39700.0,18.7007,18.7007,18.6443,18.6513,39700.0
2009-06-18 10:40:00,26.43,26.44,26.33,26.34,45700.0,18.6513,18.6584,18.5808,18.5878,45700.0
2009-06-18 10:45:00,26.35,26.38,26.33,26.33,36700.0,18.5949,18.6161,18.5808,18.5808,36700.0
2009-06-18 10:50:00,26.33,26.36,26.28,26.29,34900.0,18.5808,18.6019,18.5455,18.5525,34900.0
2009-06-18 10:55:00,26.29,26.34,26.27,26.33,43900.0,18.5525,18.5878,18.5384,18.5808,43900.0
2009-06-18 11:00:00,26.33,26.41,26.33,26.38,104500.0,18.5808,18.6372,18.5808,18.6161,104500.0
2009-06-18 11:05:00,26.4,26.44,26.37,26.37,65700.0,18.6302,18.6584,18.609,18.609,65700.0
2009-06-18 11:10:00,26.37,26.38,26.33,26.36,36900.0,18.609,18.6161,18.5808,18.6019,36900.0
2009-06-18 11:15:00,26.37,26.45,26.37,26.45,64600.0,18.609,18.6655,18.609,18.6655,64600.0
2009-06-18 11:20:00,26.45,26.47,26.45,26.47,35400.0,18.6655,18.6796,18.6655,18.6796,35400.0
2009-06-18 11:25:00,26.48,26.5,26.45,26.45,117600.0,18.6866,18.7007,18.6655,18.6655,117600.0
2009-06-18 11:30:00,26.46,26.47,26.43,26.44,25200.0,18.6725,18.6796,18.6513,18.6584,25200.0
2009-06-18 11:35:00,26.45,26.45,26.4,26.41,50200.0,18.6655,18.6655,18.6302,18.6372,50200.0
2009-06-18 11:40:00,26.41,26.42,26.38,26.38,34800.0,18.6372,18.6443,18.6161,18.6161,34800.0
2009-06-18 11:45:00,26.39,26.41,26.34,26.34,62800.0,18.6231,18.6372,18.5878,18.5878,62800.0
2009-06-18 11:50:00,26.34,26.36,26.34,26.36,35100.0,18.5878,18.6019,18.5878,18.6019,35100.0
2009-06-18 11:55:00,26.36,26.44,26.35,26.43,96200.0,18.6019,18.6584,18.5949,18.6513,96200.0
2009-06-18 12:00:00,26.43,26.44,26.39,26.41,95700.0,18.6513,18.6584,18.6231,18.6372,95700.0
2009-06-18 12:05:00,26.41,26.41,26.38,26.39,66900.0,18.6372,18.6372,18.6161,18.6231,66900.0
2009-06-18 12:10:00,26.38,26.41,26.37,26.4,286100.0,18.6161,18.6372,18.609,18.6302,286100.0
2009-06-18 12:15:00,26.4,26.5,26.4,26.48,910500.0,18.6302,18.7007,18.6302,18.6866,910500.0
2009-06-18 12:20:00,26.48,26.48,26.43,26.44,52300.0,18.6866,18.6866,18.6513,18.6584,52300.0
2009-06-18 12:25:00,26.43,26.47,26.4,26.45,179300.0,18.6513,18.6796,18.6302,18.6655,179300.0
2009-06-18 12:30:00,26.46,26.48,26.46,26.46,83500.0,18.6725,18.6866,18.6725,18.6725,83500.0
2009-06-18 12:35:00,26.45,26.45,26.37,26.4,196600.0,18.6655,18.6655,18.609,18.6302,196600.0
2009-06-18 12:40:00,26.4,26.41,26.38,26.38,243100.0,18.6302,18.6372,18.6161,18.6161,243100.0
2009-06-18 12:45:00,26.37,26.44,26.36,26.44,173500.0,18.609,18.6584,18.6019,18.6584,173500.0
2009-06-18 12:50:00,26.44,26.5,26.44,26.46,325300.0,18.6584,18.7007,18.6584,18.6725,325300.0
2009-06-18 12:55:00,26.45,26.48,26.44,26.48,47100.0,18.6655,18.6866,18.6584,18.6866,47100.0
2009-06-18 13:00:00,26.48,26.5,26.46,26.48,49900.0,18.6866,18.7007,18.6725,18.6866,49900.0
2009-06-18 13:05:00,26.47,26.55,26.46,26.55,66600.0,18.6796,18.736,18.6725,18.736,66600.0
2009-06-18 13:10:00,26.55,26.55,26.51,26.51,27200.0,18.736,18.736,18.7078,18.7078,27200.0
2009-06-18 13:15:00,26.52,26.54,26.47,26.48,64500.0,18.7149,18.729,18.6796,18.6866,64500.0
2009-06-18 13:20:00,26.5,26.53,26.49,26.52,24500.0,18.7007,18.7219,18.6937,18.7149,24500.0
2009-06-18 13:25:00,26.52,26.53,26.5,26.53,32400.0,18.7149,18.7219,18.7007,18.7219,32400.0
2009-06-18 13:30:00,26.53,26.53,26.52,26.53,15600.0,18.7219,18.7219,18.7149,18.7219,15600.0
2009-06-18 13:35:00,26.52,26.52,26.45,26.45,107700.0,18.7149,18.7149,18.6655,18.6655,107700.0
2009-06-18 13:40:00,26.45,26.5,26.45,26.48,49200.0,18.6655,18.7007,18.6655,18.6866,49200.0
2009-06-18 13:45:00,26.48,26.5,26.47,26.47,181000.0,18.6866,18.7007,18.6796,18.6796,181000.0
2009-06-18 13:50:00,26.47,26.48,26.47,26.47,12800.0,18.6796,18.6866,18.6796,18.6796,12800.0
2009-06-18 13:55:00,26.47,26.47,26.39,26.4,294400.0,18.6796,18.6796,18.6231,18.6302,294400.0
2009-06-18 14:00:00,26.39,26.39,26.33,26.36,247500.0,18.6231,18.6231,18.5808,18.6019,247500.0
2009-06-18 14:05:00,26.36,26.38,26.32,26.33,189900.0,18.6019,18.6161,18.5737,18.5808,189900.0
2009-06-18 14:10:00,26.32,26.32,26.24,26.28,240500.0,18.5737,18.5737,18.5173,18.5455,240500.0
2009-06-18 14:15:00,26.27,26.31,26.27,26.31,158200.0,18.5384,18.5667,18.5384,18.5667,158200.0
2009-06-18 14:20:00,26.31,26.33,26.26,26.27,197300.0,18.5667,18.5808,18.5314,18.5384,197300.0
2009-06-18 14:25:00,26.28,26.32,26.26,26.31,37200.0,18.5455,18.5737,18.5314,18.5667,37200.0
2009-06-18 14:30:00,26.33,26.38,26.31,26.36,37700.0,18.5808,18.6161,18.5667,18.6019,37700.0
2009-06-18 14:35:00,26.35,26.36,26.3,26.31,60400.0,18.5949,18.6019,18.5596,18.5667,60400.0
2009-06-18 14:40:00,26.32,26.39,26.32,26.38,38400.0,18.5737,18.6231,18.5737,18.6161,38400.0
2009-06-18 14:45:00,26.38,26.44,26.38,26.4,56900.0,18.6161,18.6584,18.6161,18.6302,56900.0
2009-06-18 14:50:00,26.4,26.42,26.36,26.37,48400.0,18.6302,18.6443,18.6019,18.609,48400.0
2009-06-18 14:55:00,26.38,26.41,26.35,26.41,42000.0,18.6161,18.6372,18.5949,18.6372,42000.0
2009-06-18 15:00:00,26.42,26.44,26.38,26.39,95500.0,18.6443,18.6584,18.6161,18.6231,95500.0
2009-06-18 15:05:00,26.39,26.43,26.39,26.43,33300.0,18.6231,18.6513,18.6231,18.6513,33300.0
2009-06-18 15:10:00,26.43,26.44,26.39,26.41,40400.0,18.6513,18.6584,18.6231,18.6372,40400.0
2009-06-18 15:15:00,26.41,26.44,26.4,26.41,25600.0,18.6372,18.6584,18.6302,18.6372,25600.0
2009-06-18 15:20:00,26.41,26.41,26.31,26.37,199900.0,18.6372,18.6372,18.5667,18.609,199900.0
2009-06-18 15:25:00,26.36,26.37,26.32,26.35,147200.0,18.6019,18.609,18.5737,18.5949,147200.0
2009-06-18 15:30:00,26.35,26.39,26.33,26.34,22400.0,18.5949,18.6231,18.5808,18.5878,22400.0
2009-06-18 15:35:00,26.33,26.35,26.28,26.3,58300.0,18.5808,18.5949,18.5455,18.5596,58300.0
2009-06-18 15:40:00,26.3,26.34,26.27,26.31,72200.0,18.5596,18.5878,18.5384,18.5667,72200.0
2009-06-18 15:45:00,26.31,26.31,26.21,26.25,274900.0,18.5667,18.5667,18.4961,18.5243,274900.0
2009-06-18 15:50:00,26.26,26.27,26.2,26.27,356100.0,18.5314,18.5384,18.489,18.5384,356100.0
2009-06-18 15:55:00,26.27,26.31,26.25,26.27,223700.0,18.5384,18.5667,18.5243,18.5384,223700.0
2009-06-19 09:30:00,26.38,26.42,26.3,26.32,150300.0,18.7153,18.7437,18.6586,18.6728,150300.0
2009-06-19 09:35:00,26.32,26.45,26.31,26.36,157500.0,18.6728,18.765,18.6657,18.7011,157500.0
2009-06-19 09:40:00,26.37,26.45,26.35,26.43,118900.0,18.7082,18.765,18.694,18.7508,118900.0
2009-06-19 09:45:00,26.44,26.45,26.39,26.41,80500.0,18.7579,18.765,18.7224,18.7366,80500.0
2009-06-19 09:50:00,26.41,26.43,26.35,26.36,73500.0,18.7366,18.7508,18.694,18.7011,73500.0
2009-06-19 09:55:00,26.36,26.38,26.32,26.33,66200.0,18.7011,18.7153,18.6728,18.6799,66200.0
2009-06-19 10:00:00,26.34,26.39,26.33,26.34,85200.0,18.687,18.7224,18.6799,18.687,85200.0
2009-06-19 10:05:00,26.35,26.35,26.27,26.27,61800.0,18.694,18.694,18.6373,18.6373,61800.0
2009-06-19 10:10:00,26.28,26.31,26.24,26.26,70700.0,18.6444,18.6657,18.616,18.6302,70700.0
2009-06-19 10:15:00,26.25,26.31,26.23,26.28,63500.0,18.6231,18.6657,18.6089,18.6444,63500.0
2009-06-19 10:20:00,26.28,26.37,26.25,26.36,185500.0,18.6444,18.7082,18.6231,18.7011,185500.0
2009-06-19 10:25:00,26.36,26.36,26.31,26.34,51400.0,18.7011,18.7011,18.6657,18.687,51400.0
2009-06-19 10:30:00,26.34,26.42,26.34,26.38,268200.0,18.687,18.7437,18.687,18.7153,268200.0
2009-06-19 10:35:00,26.38,26.39,26.34,26.39,53300.0,18.7153,18.7224,18.687,18.7224,53300.0
2009-06-19 10:40:00,26.38,26.42,26.35,26.41,167100.0,18.7153,18.7437,18.694,18.7366,167100.0
2009-06-19 10:45:00,26.41,26.48,26.4,26.45,165200.0,18.7366,18.7863,18.7295,18.765,165200.0
2009-06-19 10:50:00,26.45,26.5,26.44,26.5,64900.0,18.765,18.8005,18.7579,18.8005,64900.0
2009-06-19 10:55:00,26.5,26.5,26.46,26.46,24300.0,18.8005,18.8005,18.7721,18.7721,24300.0
2009-06-19 11:00:00,26.47,26.51,26.45,26.47,24600.0,18.7792,18.8076,18.765,18.7792,24600.0
2009-06-19 11:05:00,26.47,26.47,26.44,26.45,25500.0,18.7792,18.7792,18.7579,18.765,25500.0
2009-06-19 11:10:00,26.45,26.46,26.43,26.45,20400.0,18.765,18.7721,18.7508,18.765,20400.0
2009-06-19 11:15:00,26.44,26.45,26.42,26.42,23800.0,18.7579,18.765,18.7437,18.7437,23800.0
2009-06-19 11:20:00,26.42,26.43,26.37,26.39,42800.0,18.7437,18.7508,18.7082,18.7224,42800.0
2009-06-19 11:25:00,26.38,26.41,26.37,26.38,60900.0,18.7153,18.7366,18.7082,18.7153,60900.0
2009-06-19 11:30:00,26.38,26.4,26.36,26.39,96400.0,18.7153,18.7295,18.7011,18.7224,96400.0
2009-06-19 11:35:00,26.39,26.41,26.37,26.4,40900.0,18.7224,18.7366,18.7082,18.7295,40900.0
2009-06-19 11:40:00,26.4,26.42,26.38,26.39,38000.0,18.7295,18.7437,18.7153,18.7224,38000.0
2009-06-19 11:45:00,26.38,26.39,26.35,26.35,27900.0,18.7153,18.7224,18.694,18.694,27900.0
2009-06-19 11:50:00,26.35,26.39,26.35,26.39,15600.0,18.694,18.7224,18.694,18.7224,15600.0
2009-06-19 11:55:00,26.39,26.39,26.37,26.39,34300.0,18.7224,18.7224,18.7082,18.7224,34300.0
2009-06-19 12:00:00,26.39,26.39,26.36,26.36,17400.0,18.7224,18.7224,18.7011,18.7011,17400.0
2009-06-19 12:05:00,26.37,26.38,26.34,26.34,14900.0,18.7082,18.7153,18.687,18.687,14900.0
2009-06-19 12:10:00,26.35,26.35,26.28,26.28,35000.0,18.694,18.694,18.6444,18.6444,35000.0
2009-06-19 12:15:00,26.28,26.31,26.28,26.31,36300.0,18.6444,18.6657,18.6444,18.6657,36300.0
2009-06-19 12:20:00,26.31,26.31,26.23,26.24,23200.0,18.6657,18.6657,18.6089,18.616,23200.0
2009-06-19 12:25:00,26.25,26.25,26.13,26.14,587100.0,18.6231,18.6231,18.538,18.5451,587100.0
2009-06-19 12:30:00,26.14,26.14,26.06,26.1,642200.0,18.5451,18.5451,18.4883,18.5167,642200.0
2009-06-19 12:35:00,26.1,26.1,26.05,26.09,273900.0,18.5167,18.5167,18.4812,18.5096,273900.0
2009-06-19 12:40:00,26.09,26.15,26.09,26.15,27700.0,18.5096,18.5522,18.5096,18.5522,27700.0
2009-06-19 12:45:00,26.15,26.17,26.14,26.14,143300.0,18.5522,18.5663,18.5451,18.5451,143300.0
2009-06-19 12:50:00,26.14,26.16,26.14,26.15,13400.0,18.5451,18.5593,18.5451,18.5522,13400.0
2009-06-19 12:55:00,26.15,26.15,26.09,26.09,55200.0,18.5522,18.5522,18.5096,18.5096,55200.0
2009-06-19 13:00:00,26.09,26.13,26.09,26.11,20000.0,18.5096,18.538,18.5096,18.5238,20000.0
2009-06-19 13:05:00,26.11,26.11,26.09,26.11,37400.0,18.5238,18.5238,18.5096,18.5238,37400.0
2009-06-19 13:10:00,26.11,26.16,26.1,26.16,45900.0,18.5238,18.5593,18.5167,18.5593,45900.0
2009-06-19 13:15:00,26.15,26.19,26.14,26.19,30200.0,18.5522,18.5805,18.5451,18.5805,30200.0
2009-06-19 13:20:00,26.19,26.19,26.17,26.17,138600.0,18.5805,18.5805,18.5663,18.5663,138600.0
2009-06-19 13:25:00,26.18,26.18,26.11,26.14,316300.0,18.5734,18.5734,18.5238,18.5451,316300.0
2009-06-19 13:30:00,26.14,26.2,26.12,26.2,118800.0,18.5451,18.5876,18.5309,18.5876,118800.0
2009-06-19 13:35:00,26.2,26.22,26.16,26.17,51300.0,18.5876,18.6018,18.5593,18.5663,51300.0
2009-06-19 13:40:00,26.17,26.19,26.16,26.17,11600.0,18.5663,18.5805,18.5593,18.5663,11600.0
2009-06-19 13:45:00,26.16,26.17,26.11,26.13,39600.0,18.5593,18.5663,18.5238,18.538,39600.0
2009-06-19 13:50:00,26.12,26.15,26.12,26.15,36100.0,18.5309,18.5522,18.5309,18.5522,36100.0
2009-06-19 13:55:00,26.15,26.16,26.09,26.09,17500.0,18.5522,18.5593,18.5096,18.5096,17500.0
2009-06-19 14:00:00,26.09,26.12,26.09,26.12,25200.0,18.5096,18.5309,18.5096,18.5309,25200.0
2009-06-19 14:05:00,26.12,26.12,26.04,26.04,249700.0,18.5309,18.5309,18.4741,18.4741,249700.0
2009-06-19 14:10:00,26.04,26.04,25.97,25.99,385600.0,18.4741,18.4741,18.4245,18.4386,385600.0
2009-06-19 14:15:00,25.99,25.99,25.92,25.96,489500.0,18.4386,18.4386,18.389,18.4174,489500.0
2009-06-19 14:20:00,25.96,25.98,25.87,25.88,716900.0,18.4174,18.4316,18.3535,18.3606,716900.0
2009-06-19 14:25:00,25.88,25.95,25.88,25.95,36300.0,18.3606,18.4103,18.3606,18.4103,36300.0
2009-06-19 14:30:00,25.95,26.04,25.94,26.03,547300.0,18.4103,18.4741,18.4032,18.467,547300.0
2009-06-19 14:35:00,26.02,26.03,25.99,26.03,71300.0,18.4599,18.467,18.4386,18.467,71300.0
2009-06-19 14:40:00,26.02,26.07,26.02,26.04,32100.0,18.4599,18.4954,18.4599,18.4741,32100.0
2009-06-19 14:45:00,26.05,26.06,26.03,26.04,62900.0,18.4812,18.4883,18.467,18.4741,62900.0
2009-06-19 14:50:00,26.03,26.05,26.02,26.05,20600.0,18.467,18.4812,18.4599,18.4812,20600.0
2009-06-19 14:55:00,26.04,26.08,26.04,26.07,47900.0,18.4741,18.5025,18.4741,18.4954,47900.0
2009-06-19 15:00:00,26.07,26.1,26.06,26.07,58500.0,18.4954,18.5167,18.4883,18.4954,58500.0
2009-06-19 15:05:00,26.08,26.08,26.02,26.05,66400.0,18.5025,18.5025,18.4599,18.4812,66400.0
2009-06-19 15:10:00,26.05,26.08,26.03,26.05,62300.0,18.4812,18.5025,18.467,18.4812,62300.0
2009-06-19 15:15:00,26.06,26.17,26.06,26.15,228000.0,18.4883,18.5663,18.4883,18.5522,228000.0
2009-06-19 15:20:00,26.16,26.17,26.12,26.12,52900.0,18.5593,18.5663,18.5309,18.5309,52900.0
2009-06-19 15:25:00,26.13,26.21,26.12,26.2,220000.0,18.538,18.5947,18.5309,18.5876,220000.0
2009-06-19 15:30:00,26.21,26.23,26.17,26.2,74400.0,18.5947,18.6089,18.5663,18.5876,74400.0
2009-06-19 15:35:00,26.2,26.22,26.17,26.17,93900.0,18.5876,18.6018,18.5663,18.5663,93900.0
2009-06-19 15:40:00,26.17,26.21,26.16,26.2,233500.0,18.5663,18.5947,18.5593,18.5876,233500.0
2009-06-19 15:45:00,26.19,26.19,26.08,26.17,718000.0,18.5805,18.5805,18.5025,18.5663,718000.0
2009-06-19 15:50:00,26.17,26.17,26.1,26.14,226500.0,18.5663,18.5663,18.5167,18.5451,226500.0
2009-06-19 15:55:00,26.15,26.15,26.05,26.08,845100.0,18.5522,18.5522,18.4812,18.5025,845100.0
2009-06-22 09:30:00,25.9,25.9,25.36,25.42,320000.0,18.3748,18.3748,17.9917,18.0343,320000.0
2009-06-22 09:35:00,25.43,25.44,25.29,25.33,528500.0,18.0414,18.0484,17.942,17.9704,528500.0
2009-06-22 09:40:00,25.35,25.36,25.2,25.26,468800.0,17.9846,17.9917,17.8782,17.9207,468800.0
2009-06-22 09:45:00,25.27,25.32,25.26,25.28,100800.0,17.9278,17.9633,17.9207,17.9349,100800.0
2009-06-22 09:50:00,25.28,25.31,25.25,25.27,60800.0,17.9349,17.9562,17.9137,17.9278,60800.0
2009-06-22 09:55:00,25.27,25.28,25.22,25.27,178300.0,17.9278,17.9349,17.8924,17.9278,178300.0
2009-06-22 10:00:00,25.26,25.26,25.18,25.22,157900.0,17.9207,17.9207,17.864,17.8924,157900.0
2009-06-22 10:05:00,25.22,25.38,25.2,25.35,488600.0,17.8924,18.0059,17.8782,17.9846,488600.0
2009-06-22 10:10:00,25.35,25.39,25.32,25.38,116700.0,17.9846,18.013,17.9633,18.0059,116700.0
2009-06-22 10:15:00,25.37,25.41,25.28,25.28,204700.0,17.9988,18.0272,17.9349,17.9349,204700.0
2009-06-22 10:20:00,25.28,25.35,25.27,25.34,48600.0,17.9349,17.9846,17.9278,17.9775,48600.0
2009-06-22 10:25:00,25.34,25.36,25.32,25.33,26200.0,17.9775,17.9917,17.9633,17.9704,26200.0
2009-06-22 10:30:00,25.32,25.32,25.23,25.24,124200.0,17.9633,17.9633,17.8995,17.9066,124200.0
2009-06-22 10:35:00,25.25,25.25,25.2,25.23,136600.0,17.9137,17.9137,17.8782,17.8995,136600.0
2009-06-22 10:40:00,25.23,25.26,25.2,25.21,185100.0,17.8995,17.9207,17.8782,17.8853,185100.0
2009-06-22 10:45:00,25.2,25.26,25.19,25.26,314600.0,17.8782,17.9207,17.8711,17.9207,314600.0
2009-06-22 10:50:00,25.25,25.29,25.23,25.23,327300.0,17.9137,17.942,17.8995,17.8995,327300.0
2009-06-22 10:55:00,25.23,25.25,25.23,25.25,34500.0,17.8995,17.9137,17.8995,17.9137,34500.0
2009-06-22 11:00:00,25.25,25.25,25.18,25.19,49800.0,17.9137,17.9137,17.864,17.8711,49800.0
2009-06-22 11:05:00,25.19,25.22,25.19,25.21,31000.0,17.8711,17.8924,17.8711,17.8853,31000.0
2009-06-22 11:10:00,25.21,25.23,25.2,25.21,47700.0,17.8853,17.8995,17.8782,17.8853,47700.0
2009-06-22 11:15:00,25.21,25.27,25.18,25.27,329700.0,17.8853,17.9278,17.864,17.9278,329700.0
2009-06-22 11:20:00,25.27,25.33,25.27,25.31,291900.0,17.9278,17.9704,17.9278,17.9562,291900.0
2009-06-22 11:25:00,25.31,25.35,25.28,25.28,364500.0,17.9562,17.9846,17.9349,17.9349,364500.0
2009-06-22 11:30:00,25.28,25.28,25.21,25.22,80600.0,17.9349,17.9349,17.8853,17.8924,80600.0
2009-06-22 11:35:00,25.21,25.21,25.09,25.11,74600.0,17.8853,17.8853,17.8001,17.8143,74600.0
2009-06-22 11:40:00,25.12,25.14,25.1,25.1,61700.0,17.8214,17.8356,17.8072,17.8072,61700.0
2009-06-22 11:45:00,25.11,25.15,25.08,25.08,362900.0,17.8143,17.8427,17.793,17.793,362900.0
2009-06-22 11:50:00,25.08,25.1,25.05,25.08,238300.0,17.793,17.8072,17.7718,17.793,238300.0
2009-06-22 11:55:00,25.08,25.12,25.08,25.11,48200.0,17.793,17.8214,17.793,17.8143,48200.0
2009-06-22 12:00:00,25.11,25.12,25.07,25.08,338200.0,17.8143,17.8214,17.786,17.793,338200.0
2009-06-22 12:05:00,25.07,25.08,25.01,25.01,562700.0,17.786,17.793,17.7434,17.7434,562700.0
2009-06-22 12:10:00,25.01,25.07,25.01,25.06,191900.0,17.7434,17.786,17.7434,17.7789,191900.0
2009-06-22 12:15:00,25.06,25.06,25.02,25.03,105600.0,17.7789,17.7789,17.7505,17.7576,105600.0
2009-06-22 12:20:00,25.04,25.04,24.98,24.98,91200.0,17.7647,17.7647,17.7221,17.7221,91200.0
2009-06-22 12:25:00,24.98,25.02,24.98,24.98,37000.0,17.7221,17.7505,17.7221,17.7221,37000.0
2009-06-22 12:30:00,24.99,25.05,24.99,25.03,235000.0,17.7292,17.7718,17.7292,17.7576,235000.0
2009-06-22 12:35:00,25.01,25.02,24.97,24.99,249100.0,17.7434,17.7505,17.715,17.7292,249100.0
2009-06-22 12:40:00,25.0,25.02,24.99,25.01,40800.0,17.7363,17.7505,17.7292,17.7434,40800.0
2009-06-22 12:45:00,25.02,25.02,24.96,24.97,58700.0,17.7505,17.7505,17.7079,17.715,58700.0
2009-06-22 12:50:00,24.97,24.98,24.96,24.97,23600.0,17.715,17.7221,17.7079,17.715,23600.0
2009-06-22 12:55:00,24.97,25.01,24.96,24.99,21200.0,17.715,17.7434,17.7079,17.7292,21200.0
2009-06-22 13:00:00,24.99,25.01,24.98,24.98,131600.0,17.7292,17.7434,17.7221,17.7221,131600.0
2009-06-22 13:05:00,24.97,25.0,24.97,25.0,32500.0,17.715,17.7363,17.715,17.7363,32500.0
2009-06-22 13:10:00,25.0,25.0,24.93,24.94,33800.0,17.7363,17.7363,17.6866,17.6937,33800.0
2009-06-22 13:15:00,24.94,24.95,24.88,24.88,125000.0,17.6937,17.7008,17.6512,17.6512,125000.0
2009-06-22 13:20:00,24.88,24.89,24.85,24.85,129300.0,17.6512,17.6582,17.6299,17.6299,129300.0
2009-06-22 13:25:00,24.86,24.92,24.85,24.91,105200.0,17.637,17.6795,17.6299,17.6724,105200.0
2009-06-22 13:30:00,24.91,24.94,24.91,24.92,89800.0,17.6724,17.6937,17.6724,17.6795,89800.0
2009-06-22 13:35:00,24.93,24.93,24.92,24.92,13600.0,17.6866,17.6866,17.6795,17.6795,13600.0
2009-06-22 13:40:00,24.93,24.94,24.92,24.93,54100.0,17.6866,17.6937,17.6795,17.6866,54100.0
2009-06-22 13:45:00,24.93,24.95,24.92,24.94,31000.0,17.6866,17.7008,17.6795,17.6937,31000.0
2009-06-22 13:50:00,24.95,24.97,24.94,24.97,28700.0,17.7008,17.715,17.6937,17.715,28700.0
2009-06-22 13:55:00,24.96,24.97,24.94,24.96,11000.0,17.7079,17.715,17.6937,17.7079,11000.0
2009-06-22 14:00:00,24.96,24.98,24.95,24.97,31200.0,17.7079,17.7221,17.7008,17.715,31200.0
2009-06-22 14:05:00,24.97,24.98,24.92,24.94,64900.0,17.715,17.7221,17.6795,17.6937,64900.0
2009-06-22 14:10:00,24.94,24.96,24.92,24.96,16400.0,17.6937,17.7079,17.6795,17.7079,16400.0
2009-06-22 14:15:00,24.96,24.99,24.95,24.99,139700.0,17.7079,17.7292,17.7008,17.7292,139700.0
2009-06-22 14:20:00,24.99,25.0,24.99,24.99,63200.0,17.7292,17.7363,17.7292,17.7292,63200.0
2009-06-22 14:25:00,24.99,25.0,24.95,24.95,37000.0,17.7292,17.7363,17.7008,17.7008,37000.0
2009-06-22 14:30:00,24.95,24.95,24.92,24.95,54100.0,17.7008,17.7008,17.6795,17.7008,54100.0
2009-06-22 14:35:00,24.94,25.02,24.92,25.01,81000.0,17.6937,17.7505,17.6795,17.7434,81000.0
2009-06-22 14:40:00,25.01,25.01,24.99,24.99,28000.0,17.7434,17.7434,17.7292,17.7292,28000.0
2009-06-22 14:45:00,24.99,25.0,24.95,25.0,64400.0,17.7292,17.7363,17.7008,17.7363,64400.0
2009-06-22 14:50:00,24.99,24.99,24.97,24.97,52700.0,17.7292,17.7292,17.715,17.715,52700.0
2009-06-22 14:55:00,24.97,25.0,24.95,25.0,31700.0,17.715,17.7363,17.7008,17.7363,31700.0
2009-06-22 15:00:00,25.0,25.05,24.99,25.04,85300.0,17.7363,17.7718,17.7292,17.7647,85300.0
2009-06-22 15:05:00,25.04,25.04,25.0,25.01,55600.0,17.7647,17.7647,17.7363,17.7434,55600.0
2009-06-22 15:10:00,25.01,25.01,24.98,24.99,53700.0,17.7434,17.7434,17.7221,17.7292,53700.0
2009-06-22 15:15:00,24.99,25.04,24.97,25.02,102000.0,17.7292,17.7647,17.715,17.7505,102000.0
2009-06-22 15:20:00,25.02,25.04,25.0,25.02,80300.0,17.7505,17.7647,17.7363,17.7505,80300.0
2009-06-22 15:25:00,25.01,25.01,24.96,24.99,50900.0,17.7434,17.7434,17.7079,17.7292,50900.0
2009-06-22 15:30:00,24.99,25.03,24.97,24.99,141200.0,17.7292,17.7576,17.715,17.7292,141200.0
2009-06-22 15:35:00,24.99,25.04,24.96,25.04,468500.0,17.7292,17.7647,17.7079,17.7647,468500.0
2009-06-22 15:40:00,25.04,25.04,24.85,24.87,387000.0,17.7647,17.7647,17.6299,17.6441,387000.0
2009-06-22 15:45:00,24.86,24.92,24.86,24.87,338200.0,17.637,17.6795,17.637,17.6441,338200.0
2009-06-22 15:50:00,24.88,24.88,24.75,24.81,848000.0,17.6512,17.6512,17.5589,17.6015,848000.0
2009-06-22 15:55:00,24.81,24.82,24.72,24.77,868200.0,17.6015,17.6086,17.5376,17.5731,868200.0
2009-06-23 09:30:00,24.83,24.97,24.75,24.97,331700.0,17.6157,17.715,17.5589,17.715,331700.0
2009-06-23 09:35:00,24.97,25.07,24.95,24.98,149000.0,17.715,17.786,17.7008,17.7221,149000.0
2009-06-23 09:40:00,24.99,25.01,24.87,24.88,66200.0,17.7292,17.7434,17.6441,17.6512,66200.0
2009-06-23 09:45:00,24.89,24.97,24.86,24.97,43500.0,17.6582,17.715,17.637,17.715,43500.0
2009-06-23 09:50:00,24.96,25.1,24.96,25.09,512200.0,17.7079,17.8072,17.7079,17.8001,512200.0
2009-06-23 09:55:00,25.1,25.12,25.07,25.11,644200.0,17.8072,17.8214,17.786,17.8143,644200.0
2009-06-23 10:00:00,25.12,25.15,24.95,25.15,137600.0,17.8214,17.8427,17.7008,17.8427,137600.0
2009-06-23 10:05:00,25.15,25.15,25.0,25.02,100200.0,17.8427,17.8427,17.7363,17.7505,100200.0
2009-06-23 10:10:00,25.03,25.03,24.83,24.85,258100.0,17.7576,17.7576,17.6157,17.6299,258100.0
2009-06-23 10:15:00,24.84,24.9,24.79,24.89,382900.0,17.6228,17.6653,17.5873,17.6582,382900.0
2009-06-23 10:20:00,24.89,24.92,24.84,24.86,93300.0,17.6582,17.6795,17.6228,17.637,93300.0
2009-06-23 10:25:00,24.86,24.87,24.75,24.75,62700.0,17.637,17.6441,17.5589,17.5589,62700.0
2009-06-23 10:30:00,24.75,24.8,24.75,24.78,147400.0,17.5589,17.5944,17.5589,17.5802,147400.0
2009-06-23 10:35:00,24.78,24.81,24.72,24.74,197800.0,17.5802,17.6015,17.5376,17.5518,197800.0
2009-06-23 10:40:00,24.74,24.74,24.6,24.64,348200.0,17.5518,17.5518,17.4525,17.4809,348200.0
2009-06-23 10:45:00,24.63,24.69,24.63,24.67,110700.0,17.4738,17.5164,17.4738,17.5022,110700.0
2009-06-23 10:50:00,24.67,24.7,24.62,24.65,107000.0,17.5022,17.5235,17.4667,17.488,107000.0
2009-06-23 10:55:00,24.65,24.74,24.59,24.73,311400.0,17.488,17.5518,17.4454,17.5447,311400.0
2009-06-23 11:00:00,24.74,24.74,24.67,24.68,49900.0,17.5518,17.5518,17.5022,17.5093,49900.0
2009-06-23 11:05:00,24.68,24.68,24.63,24.63,69300.0,17.5093,17.5093,17.4738,17.4738,69300.0
2009-06-23 11:10:00,24.63,24.69,24.62,24.68,38300.0,17.4738,17.5164,17.4667,17.5093,38300.0
2009-06-23 11:15:00,24.68,24.78,24.68,24.77,190800.0,17.5093,17.5802,17.5093,17.5731,190800.0
2009-06-23 11:20:00,24.78,24.8,24.74,24.78,35800.0,17.5802,17.5944,17.5518,17.5802,35800.0
2009-06-23 11:25:00,24.78,24.83,24.78,24.8,328700.0,17.5802,17.6157,17.5802,17.5944,328700.0
2009-06-23 11:30:00,24.8,24.86,24.78,24.86,43300.0,17.5944,17.637,17.5802,17.637,43300.0
2009-06-23 11:35:00,24.85,24.96,24.85,24.91,436400.0,17.6299,17.7079,17.6299,17.6724,436400.0
2009-06-23 11:40:00,24.91,24.91,24.85,24.87,17900.0,17.6724,17.6724,17.6299,17.6441,17900.0
2009-06-23 11:45:00,24.88,24.92,24.87,24.91,41800.0,17.6512,17.6795,17.6441,17.6724,41800.0
2009-06-23 11:50:00,24.92,24.97,24.92,24.96,18400.0,17.6795,17.715,17.6795,17.7079,18400.0
2009-06-23 11:55:00,24.95,24.99,24.95,24.96,87900.0,17.7008,17.7292,17.7008,17.7079,87900.0
2009-06-23 12:00:00,24.97,24.99,24.94,24.94,40700.0,17.715,17.7292,17.6937,17.6937,40700.0
2009-06-23 12:05:00,24.94,24.97,24.93,24.94,26500.0,17.6937,17.715,17.6866,17.6937,26500.0
2009-06-23 12:10:00,24.94,24.96,24.89,24.89,70400.0,17.6937,17.7079,17.6582,17.6582,70400.0
2009-06-23 12:15:00,24.89,24.91,24.88,24.9,42900.0,17.6582,17.6724,17.6512,17.6653,42900.0
2009-06-23 12:20:00,24.9,24.95,24.9,24.94,40800.0,17.6653,17.7008,17.6653,17.6937,40800.0
2009-06-23 12:25:00,24.93,24.96,24.9,24.91,43600.0,17.6866,17.7079,17.6653,17.6724,43600.0
2009-06-23 12:30:00,24.91,24.96,24.91,24.96,20400.0,17.6724,17.7079,17.6724,17.7079,20400.0
2009-06-23 12:35:00,24.95,25.06,24.95,25.02,37200.0,17.7008,17.7789,17.7008,17.7505,37200.0
2009-06-23 12:40:00,25.02,25.03,24.97,25.0,185500.0,17.7505,17.7576,17.715,17.7363,185500.0
2009-06-23 12:45:00,25.01,25.05,25.0,25.05,45900.0,17.7434,17.7718,17.7363,17.7718,45900.0
2009-06-23 12:50:00,25.06,25.07,25.05,25.05,21500.0,17.7789,17.786,17.7718,17.7718,21500.0
2009-06-23 12:55:00,25.05,25.06,25.04,25.04,16500.0,17.7718,17.7789,17.7647,17.7647,16500.0
2009-06-23 13:00:00,25.04,25.15,25.03,25.15,284800.0,17.7647,17.8427,17.7576,17.8427,284800.0
2009-06-23 13:05:00,25.14,25.17,25.1,25.17,134500.0,17.8356,17.8569,17.8072,17.8569,134500.0
2009-06-23 13:10:00,25.18,25.2,25.15,25.15,62400.0,17.864,17.8782,17.8427,17.8427,62400.0
2009-06-23 13:15:00,25.16,25.21,25.15,25.21,296800.0,17.8498,17.8853,17.8427,17.8853,296800.0
2009-06-23 13:20:00,25.21,25.22,25.17,25.18,32000.0,17.8853,17.8924,17.8569,17.864,32000.0
2009-06-23 13:25:00,25.18,25.18,25.09,25.1,24200.0,17.864,17.864,17.8001,17.8072,24200.0
2009-06-23 13:30:00,25.1,25.14,25.1,25.14,12100.0,17.8072,17.8356,17.8072,17.8356,12100.0
2009-06-23 13:35:00,25.13,25.16,25.13,25.16,10700.0,17.8285,17.8498,17.8285,17.8498,10700.0
2009-06-23 13:40:00,25.16,25.16,25.08,25.12,36000.0,17.8498,17.8498,17.793,17.8214,36000.0
2009-06-23 13:45:00,25.12,25.12,25.08,25.08,18500.0,17.8214,17.8214,17.793,17.793,18500.0
2009-06-23 13:50:00,25.08,25.1,25.05,25.06,15300.0,17.793,17.8072,17.7718,17.7789,15300.0
2009-06-23 13:55:00,25.07,25.07,24.95,24.96,32500.0,17.786,17.786,17.7008,17.7079,32500.0
2009-06-23 14:00:00,24.95,25.03,24.93,25.01,54600.0,17.7008,17.7576,17.6866,17.7434,54600.0
2009-06-23 14:05:00,25.0,25.04,25.0,25.04,32100.0,17.7363,17.7647,17.7363,17.7647,32100.0
2009-06-23 14:10:00,25.05,25.14,25.04,25.12,268200.0,17.7718,17.8356,17.7647,17.8214,268200.0
2009-06-23 14:15:00,25.13,25.21,25.11,25.2,246000.0,17.8285,17.8853,17.8143,17.8782,246000.0
2009-06-23 14:20:00,25.19,25.19,25.17,25.18,22000.0,17.8711,17.8711,17.8569,17.864,22000.0
2009-06-23 14:25:00,25.18,25.18,25.1,25.14,483000.0,17.864,17.864,17.8072,17.8356,483000.0
2009-06-23 14:30:00,25.15,25.16,25.13,25.15,24500.0,17.8427,17.8498,17.8285,17.8427,24500.0
2009-06-23 14:35:00,25.16,25.16,25.1,25.1,254200.0,17.8498,17.8498,17.8072,17.8072,254200.0
2009-06-23 14:40:00,25.11,25.17,25.11,25.17,528500.0,17.8143,17.8569,17.8143,17.8569,528500.0
2009-06-23 14:45:00,25.18,25.22,25.17,25.2,61000.0,17.864,17.8924,17.8569,17.8782,61000.0
2009-06-23 14:50:00,25.2,25.28,25.2,25.26,78100.0,17.8782,17.9349,17.8782,17.9207,78100.0
2009-06-23 14:55:00,25.25,25.25,25.17,25.18,40400.0,17.9137,17.9137,17.8569,17.864,40400.0
2009-06-23 15:00:00,25.19,25.19,25.12,25.14,52700.0,17.8711,17.8711,17.8214,17.8356,52700.0
2009-06-23 15:05:00,25.15,25.15,25.08,25.08,40800.0,17.8427,17.8427,17.793,17.793,40800.0
2009-06-23 15:10:00,25.08,25.15,25.06,25.15,188500.0,17.793,17.8427,17.7789,17.8427,188500.0
2009-06-23 15:15:00,25.16,25.17,25.12,25.12,23700.0,17.8498,17.8569,17.8214,17.8214,23700.0
2009-06-23 15:20:00,25.12,25.14,25.11,25.13,15800.0,17.8214,17.8356,17.8143,17.8285,15800.0
2009-06-23 15:25:00,25.12,25.22,25.12,25.21,53700.0,17.8214,17.8924,17.8214,17.8853,53700.0
2009-06-23 15:30:00,25.2,25.2,25.1,25.19,53300.0,17.8782,17.8782,17.8072,17.8711,53300.0
2009-06-23 15:35:00,25.19,25.24,25.15,25.22,509300.0,17.8711,17.9066,17.8427,17.8924,509300.0
2009-06-23 15:40:00,25.21,25.24,25.21,25.24,63900.0,17.8853,17.9066,17.8853,17.9066,63900.0
2009-06-23 15:45:00,25.23,25.3,25.2,25.3,329600.0,17.8995,17.9491,17.8782,17.9491,329600.0
2009-06-23 15:50:00,25.29,25.3,25.21,25.21,564300.0,17.942,17.9491,17.8853,17.8853,564300.0
2009-06-23 15:55:00,25.22,25.26,25.13,25.13,1119600.0,17.8924,17.9207,17.8285,17.8285,1119600.0
2009-06-24 09:30:00,25.49,25.7,25.38,25.52,144100.0,18.0839,18.2329,18.0059,18.1052,144100.0
2009-06-24 09:35:00,25.52,25.76,25.52,25.72,241700.0,18.1052,18.2755,18.1052,18.2471,241700.0
2009-06-24 09:40:00,25.72,25.76,25.63,25.63,113300.0,18.2471,18.2755,18.1832,18.1832,113300.0
2009-06-24 09:45:00,25.63,25.71,25.63,25.69,105100.0,18.1832,18.24,18.1832,18.2258,105100.0
2009-06-24 09:50:00,25.69,25.75,25.64,25.75,181600.0,18.2258,18.2684,18.1903,18.2684,181600.0
2009-06-24 09:55:00,25.74,25.78,25.73,25.75,228300.0,18.2613,18.2897,18.2542,18.2684,228300.0
2009-06-24 10:00:00,25.75,25.75,25.67,25.74,272100.0,18.2684,18.2684,18.2116,18.2613,272100.0
2009-06-24 10:05:00,25.73,25.82,25.7,25.81,359400.0,18.2542,18.318,18.2329,18.3109,359400.0
2009-06-24 10:10:00,25.81,25.88,25.81,25.83,216900.0,18.3109,18.3606,18.3109,18.3251,216900.0
2009-06-24 10:15:00,25.84,25.9,25.83,25.88,87200.0,18.3322,18.3748,18.3251,18.3606,87200.0
2009-06-24 10:20:00,25.88,25.92,25.88,25.89,135900.0,18.3606,18.389,18.3606,18.3677,135900.0
2009-06-24 10:25:00,25.88,25.9,25.85,25.87,77400.0,18.3606,18.3748,18.3393,18.3535,77400.0
2009-06-24 10:30:00,25.88,25.92,25.85,25.88,597000.0,18.3606,18.389,18.3393,18.3606,597000.0
2009-06-24 10:35:00,25.88,25.89,25.81,25.83,154300.0,18.3606,18.3677,18.3109,18.3251,154300.0
2009-06-24 10:40:00,25.83,25.85,25.78,25.82,121700.0,18.3251,18.3393,18.2897,18.318,121700.0
2009-06-24 10:45:00,25.82,25.86,25.79,25.86,114400.0,18.318,18.3464,18.2968,18.3464,114400.0
2009-06-24 10:50:00,25.87,25.91,25.85,25.86,57100.0,18.3535,18.3819,18.3393,18.3464,57100.0
2009-06-24 10:55:00,25.87,25.88,25.82,25.83,54000.0,18.3535,18.3606,18.318,18.3251,54000.0
2009-06-24 11:00:00,25.84,25.92,25.82,25.89,85800.0,18.3322,18.389,18.318,18.3677,85800.0
2009-06-24 11:05:00,25.89,25.9,25.81,25.81,90400.0,18.3677,18.3748,18.3109,18.3109,90400.0
2009-06-24 11:10:00,25.82,25.84,25.81,25.83,57300.0,18.318,18.3322,18.3109,18.3251,57300.0
2009-06-24 11:15:00,25.83,25.83,25.74,25.75,195600.0,18.3251,18.3251,18.2613,18.2684,195600.0
2009-06-24 11:20:00,25.75,25.79,25.72,25.77,145300.0,18.2684,18.2968,18.2471,18.2826,145300.0
2009-06-24 11:25:00,25.78,25.81,25.75,25.75,46100.0,18.2897,18.3109,18.2684,18.2684,46100.0
2009-06-24 11:30:00,25.76,25.77,25.72,25.73,94300.0,18.2755,18.2826,18.2471,18.2542,94300.0
2009-06-24 11:35:00,25.73,25.73,25.69,25.71,239300.0,18.2542,18.2542,18.2258,18.24,239300.0
2009-06-24 11:40:00,25.7,25.72,25.69,25.71,132200.0,18.2329,18.2471,18.2258,18.24,132200.0
2009-06-24 11:45:00,25.72,25.74,25.7,25.72,34000.0,18.2471,18.2613,18.2329,18.2471,34000.0
2009-06-24 11:50:00,25.73,25.74,25.69,25.72,54300.0,18.2542,18.2613,18.2258,18.2471,54300.0
2009-06-24 11:55:00,25.72,25.75,25.72,25.72,42400.0,18.2471,18.2684,18.2471,18.2471,42400.0
2009-06-24 12:00:00,25.73,25.77,25.72,25.76,49700.0,18.2542,18.2826,18.2471,18.2755,49700.0
2009-06-24 12:05:00,25.77,25.77,25.72,25.73,39800.0,18.2826,18.2826,18.2471,18.2542,39800.0
2009-06-24 12:10:00,25.73,25.73,25.68,25.68,99100.0,18.2542,18.2542,18.2187,18.2187,99100.0
2009-06-24 12:15:00,25.69,25.7,25.62,25.63,62200.0,18.2258,18.2329,18.1761,18.1832,62200.0
2009-06-24 12:20:00,25.63,25.63,25.54,25.55,202100.0,18.1832,18.1832,18.1194,18.1265,202100.0
2009-06-24 12:25:00,25.55,25.56,25.54,25.56,146800.0,18.1265,18.1336,18.1194,18.1336,146800.0
2009-06-24 12:30:00,25.56,25.56,25.54,25.55,37500.0,18.1336,18.1336,18.1194,18.1265,37500.0
2009-06-24 12:35:00,25.54,25.54,25.46,25.47,40300.0,18.1194,18.1194,18.0626,18.0697,40300.0
2009-06-24 12:40:00,25.48,25.48,25.36,25.36,201600.0,18.0768,18.0768,17.9917,17.9917,201600.0
2009-06-24 12:45:00,25.37,25.44,25.37,25.44,24600.0,17.9988,18.0484,17.9988,18.0484,24600.0
2009-06-24 12:50:00,25.44,25.45,25.43,25.45,34600.0,18.0484,18.0555,18.0414,18.0555,34600.0
2009-06-24 12:55:00,25.45,25.51,25.45,25.49,94400.0,18.0555,18.0981,18.0555,18.0839,94400.0
2009-06-24 13:00:00,25.49,25.57,25.48,25.57,166100.0,18.0839,18.1407,18.0768,18.1407,166100.0
2009-06-24 13:05:00,25.57,25.58,25.56,25.58,11200.0,18.1407,18.1478,18.1336,18.1478,11200.0
2009-06-24 13:10:00,25.58,25.59,25.57,25.58,11200.0,18.1478,18.1549,18.1407,18.1478,11200.0
2009-06-24 13:15:00,25.59,25.59,25.57,25.58,15100.0,18.1549,18.1549,18.1407,18.1478,15100.0
2009-06-24 13:20:00,25.58,25.59,25.56,25.57,24500.0,18.1478,18.1549,18.1336,18.1407,24500.0
2009-06-24 13:25:00,25.57,25.59,25.56,25.59,19200.0,18.1407,18.1549,18.1336,18.1549,19200.0
2009-06-24 13:30:00,25.58,25.58,25.55,25.55,21300.0,18.1478,18.1478,18.1265,18.1265,21300.0
2009-06-24 13:35:00,25.55,25.57,25.54,25.56,48400.0,18.1265,18.1407,18.1194,18.1336,48400.0
2009-06-24 13:40:00,25.56,25.57,25.54,25.57,18600.0,18.1336,18.1407,18.1194,18.1407,18600.0
2009-06-24 13:45:00,25.57,25.57,25.51,25.52,15500.0,18.1407,18.1407,18.0981,18.1052,15500.0
2009-06-24 13:50:00,25.53,25.53,25.5,25.52,12800.0,18.1123,18.1123,18.091,18.1052,12800.0
2009-06-24 13:55:00,25.51,25.53,25.5,25.52,57200.0,18.0981,18.1123,18.091,18.1052,57200.0
2009-06-24 14:00:00,25.52,25.56,25.52,25.53,27800.0,18.1052,18.1336,18.1052,18.1123,27800.0
2009-06-24 14:05:00,25.53,25.55,25.51,25.54,14700.0,18.1123,18.1265,18.0981,18.1194,14700.0
2009-06-24 14:10:00,25.55,25.61,25.54,25.56,127200.0,18.1265,18.1691,18.1194,18.1336,127200.0
2009-06-24 14:15:00,25.57,25.65,25.45,25.6,120400.0,18.1407,18.1974,18.0555,18.162,120400.0
2009-06-24 14:20:00,25.6,25.65,25.44,25.55,374300.0,18.162,18.1974,18.0484,18.1265,374300.0
2009-06-24 14:25:00,25.55,25.63,25.37,25.4,457500.0,18.1265,18.1832,17.9988,18.0201,457500.0
2009-06-24 14:30:00,25.4,25.45,25.36,25.45,237400.0,18.0201,18.0555,17.9917,18.0555,237400.0
2009-06-24 14:35:00,25.44,25.46,25.3,25.31,462600.0,18.0484,18.0626,17.9491,17.9562,462600.0
2009-06-24 14:40:00,25.3,25.45,25.29,25.43,705800.0,17.9491,18.0555,17.942,18.0414,705800.0
2009-06-24 14:45:00,25.43,25.49,25.38,25.4,130800.0,18.0414,18.0839,18.0059,18.0201,130800.0
2009-06-24 14:50:00,25.4,25.51,25.39,25.49,384600.0,18.0201,18.0981,18.013,18.0839,384600.0
2009-06-24 14:55:00,25.49,25.49,25.37,25.38,70000.0,18.0839,18.0839,17.9988,18.0059,70000.0
2009-06-24 15:00:00,25.39,25.45,25.36,25.37,71600.0,18.013,18.0555,17.9917,17.9988,71600.0
2009-06-24 15:05:00,25.37,25.37,25.19,25.22,430800.0,17.9988,17.9988,17.8711,17.8924,430800.0
2009-06-24 15:10:00,25.23,25.29,25.18,25.29,73800.0,17.8995,17.942,17.864,17.942,73800.0
2009-06-24 15:15:00,25.29,25.29,25.18,25.25,76400.0,17.942,17.942,17.864,17.9137,76400.0
2009-06-24 15:20:00,25.25,25.36,25.22,25.28,350100.0,17.9137,17.9917,17.8924,17.9349,350100.0
2009-06-24 15:25:00,25.29,25.4,25.27,25.35,184700.0,17.942,18.0201,17.9278,17.9846,184700.0
2009-06-24 15:30:00,25.36,25.4,25.33,25.39,61700.0,17.9917,18.0201,17.9704,18.013,61700.0
2009-06-24 15:35:00,25.4,25.4,25.3,25.34,69200.0,18.0201,18.0201,17.9491,17.9775,69200.0
2009-06-24 15:40:00,25.35,25.35,25.2,25.28,173000.0,17.9846,17.9846,17.8782,17.9349,173000.0
2009-06-24 15:45:00,25.27,25.38,25.27,25.36,128800.0,17.9278,18.0059,17.9278,17.9917,128800.0
2009-06-24 15:50:00,25.35,25.39,25.28,25.32,268900.0,17.9846,18.013,17.9349,17.9633,268900.0
2009-06-24 15:55:00,25.32,25.37,25.32,25.34,295800.0,17.9633,17.9988,17.9633,17.9775,295800.0
2009-06-25 09:30:00,25.26,25.29,25.16,25.19,165000.0,17.9207,17.942,17.8498,17.8711,165000.0
2009-06-25 09:35:00,25.2,25.21,25.0,25.12,882900.0,17.8782,17.8853,17.7363,17.8214,882900.0
2009-06-25 09:40:00,25.12,25.33,25.09,25.29,455500.0,17.8214,17.9704,17.8001,17.942,455500.0
2009-06-25 09:45:00,25.29,25.3,25.2,25.2,695800.0,17.942,17.9491,17.8782,17.8782,695800.0
2009-06-25 09:50:00,25.2,25.33,25.18,25.31,199900.0,17.8782,17.9704,17.864,17.9562,199900.0
2009-06-25 09:55:00,25.32,25.42,25.31,25.39,338200.0,17.9633,18.0343,17.9562,18.013,338200.0
2009-06-25 10:00:00,25.39,25.55,25.39,25.47,738200.0,18.013,18.1265,18.013,18.0697,738200.0
2009-06-25 10:05:00,25.47,25.55,25.45,25.53,166900.0,18.0697,18.1265,18.0555,18.1123,166900.0
2009-06-25 10:10:00,25.53,25.58,25.45,25.48,61700.0,18.1123,18.1478,18.0555,18.0768,61700.0
2009-06-25 10:15:00,25.48,25.58,25.46,25.54,62400.0,18.0768,18.1478,18.0626,18.1194,62400.0
2009-06-25 10:20:00,25.55,25.59,25.49,25.5,76500.0,18.1265,18.1549,18.0839,18.091,76500.0
2009-06-25 10:25:00,25.5,25.58,25.49,25.54,100200.0,18.091,18.1478,18.0839,18.1194,100200.0
2009-06-25 10:30:00,25.55,25.56,25.43,25.44,47000.0,18.1265,18.1336,18.0414,18.0484,47000.0
2009-06-25 10:35:00,25.44,25.49,25.43,25.45,63600.0,18.0484,18.0839,18.0414,18.0555,63600.0
2009-06-25 10:40:00,25.44,25.45,25.33,25.35,480400.0,18.0484,18.0555,17.9704,17.9846,480400.0
2009-06-25 10:45:00,25.35,25.39,25.31,25.33,158200.0,17.9846,18.013,17.9562,17.9704,158200.0
2009-06-25 10:50:00,25.33,25.37,25.3,25.37,147300.0,17.9704,17.9988,17.9491,17.9988,147300.0
2009-06-25 10:55:00,25.37,25.37,25.32,25.33,117800.0,17.9988,17.9988,17.9633,17.9704,117800.0
2009-06-25 11:00:00,25.33,25.41,25.32,25.41,132600.0,17.9704,18.0272,17.9633,18.0272,132600.0
2009-06-25 11:05:00,25.41,25.45,25.39,25.42,18500.0,18.0272,18.0555,18.013,18.0343,18500.0
2009-06-25 11:10:00,25.42,25.42,25.37,25.38,17900.0,18.0343,18.0343,17.9988,18.0059,17900.0
2009-06-25 11:15:00,25.38,25.38,25.35,25.37,17900.0,18.0059,18.0059,17.9846,17.9988,17900.0
2009-06-25 11:20:00,25.37,25.47,25.37,25.47,125700.0,17.9988,18.0697,17.9988,18.0697,125700.0
2009-06-25 11:25:00,25.46,25.53,25.46,25.53,109000.0,18.0626,18.1123,18.0626,18.1123,109000.0
2009-06-25 11:30:00,25.54,25.58,25.53,25.58,164200.0,18.1194,18.1478,18.1123,18.1478,164200.0
2009-06-25 11:35:00,25.58,25.6,25.56,25.57,146300.0,18.1478,18.162,18.1336,18.1407,146300.0
2009-06-25 11:40:00,25.57,25.64,25.57,25.61,232700.0,18.1407,18.1903,18.1407,18.1691,232700.0
2009-06-25 11:45:00,25.61,25.65,25.59,25.65,158000.0,18.1691,18.1974,18.1549,18.1974,158000.0
2009-06-25 11:50:00,25.65,25.67,25.63,25.66,68700.0,18.1974,18.2116,18.1832,18.2045,68700.0
2009-06-25 11:55:00,25.66,25.74,25.66,25.73,57900.0,18.2045,18.2613,18.2045,18.2542,57900.0
2009-06-25 12:00:00,25.72,25.74,25.7,25.73,64400.0,18.2471,18.2613,18.2329,18.2542,64400.0
2009-06-25 12:05:00,25.73,25.75,25.7,25.7,39300.0,18.2542,18.2684,18.2329,18.2329,39300.0
2009-06-25 12:10:00,25.7,25.71,25.69,25.69,14700.0,18.2329,18.24,18.2258,18.2258,14700.0
2009-06-25 12:15:00,25.69,25.71,25.69,25.7,113900.0,18.2258,18.24,18.2258,18.2329,113900.0
2009-06-25 12:20:00,25.7,25.76,25.7,25.75,37000.0,18.2329,18.2755,18.2329,18.2684,37000.0
2009-06-25 12:25:00,25.74,25.74,25.7,25.72,35300.0,18.2613,18.2613,18.2329,18.2471,35300.0
2009-06-25 12:30:00,25.73,25.76,25.69,25.69,51700.0,18.2542,18.2755,18.2258,18.2258,51700.0
2009-06-25 12:35:00,25.68,25.68,25.63,25.66,36500.0,18.2187,18.2187,18.1832,18.2045,36500.0
2009-06-25 12:40:00,25.66,25.67,25.63,25.64,5200.0,18.2045,18.2116,18.1832,18.1903,5200.0
2009-06-25 12:45:00,25.64,25.65,25.63,25.65,40200.0,18.1903,18.1974,18.1832,18.1974,40200.0
2009-06-25 12:50:00,25.65,25.69,25.64,25.67,68100.0,18.1974,18.2258,18.1903,18.2116,68100.0
2009-06-25 12:55:00,25.66,25.67,25.63,25.63,78000.0,18.2045,18.2116,18.1832,18.1832,78000.0
2009-06-25 13:00:00,25.64,25.72,25.6,25.7,441200.0,18.1903,18.2471,18.162,18.2329,441200.0
2009-06-25 13:05:00,25.7,25.79,25.69,25.78,62400.0,18.2329,18.2968,18.2258,18.2897,62400.0
2009-06-25 13:10:00,25.79,25.79,25.74,25.76,81300.0,18.2968,18.2968,18.2613,18.2755,81300.0
2009-06-25 13:15:00,25.76,25.81,25.75,25.79,92600.0,18.2755,18.3109,18.2684,18.2968,92600.0
2009-06-25 13:20:00,25.8,25.84,25.76,25.78,91700.0,18.3038,18.3322,18.2755,18.2897,91700.0
2009-06-25 13:25:00,25.78,25.8,25.75,25.76,160200.0,18.2897,18.3038,18.2684,18.2755,160200.0
2009-06-25 13:30:00,25.77,25.8,25.77,25.78,54700.0,18.2826,18.3038,18.2826,18.2897,54700.0
2009-06-25 13:35:00,25.78,25.78,25.75,25.75,26400.0,18.2897,18.2897,18.2684,18.2684,26400.0
2009-06-25 13:40:00,25.76,25.77,25.7,25.7,46600.0,18.2755,18.2826,18.2329,18.2329,46600.0
2009-06-25 13:45:00,25.7,25.73,25.7,25.71,69800.0,18.2329,18.2542,18.2329,18.24,69800.0
2009-06-25 13:50:00,25.71,25.74,25.69,25.73,80600.0,18.24,18.2613,18.2258,18.2542,80600.0
2009-06-25 13:55:00,25.72,25.73,25.7,25.71,29400.0,18.2471,18.2542,18.2329,18.24,29400.0
2009-06-25 14:00:00,25.72,25.73,25.64,25.64,127700.0,18.2471,18.2542,18.1903,18.1903,127700.0
2009-06-25 14:05:00,25.65,25.67,25.62,25.62,42700.0,18.1974,18.2116,18.1761,18.1761,42700.0
2009-06-25 14:10:00,25.62,25.65,25.61,25.63,71300.0,18.1761,18.1974,18.1691,18.1832,71300.0
2009-06-25 14:15:00,25.63,25.65,25.59,25.6,134000.0,18.1832,18.1974,18.1549,18.162,134000.0
2009-06-25 14:20:00,25.61,25.65,25.6,25.64,42200.0,18.1691,18.1974,18.162,18.1903,42200.0
2009-06-25 14:25:00,25.65,25.68,25.64,25.67,173900.0,18.1974,18.2187,18.1903,18.2116,173900.0
2009-06-25 14:30:00,25.68,25.71,25.66,25.67,46800.0,18.2187,18.24,18.2045,18.2116,46800.0
2009-06-25 14:35:00,25.66,25.71,25.64,25.64,28100.0,18.2045,18.24,18.1903,18.1903,28100.0
2009-06-25 14:40:00,25.65,25.69,25.62,25.68,64700.0,18.1974,18.2258,18.1761,18.2187,64700.0
2009-06-25 14:45:00,25.67,25.72,25.67,25.71,44300.0,18.2116,18.2471,18.2116,18.24,44300.0
2009-06-25 14:50:00,25.71,25.72,25.65,25.68,255600.0,18.24,18.2471,18.1974,18.2187,255600.0
2009-06-25 14:55:00,25.68,25.76,25.67,25.72,51700.0,18.2187,18.2755,18.2116,18.2471,51700.0
2009-06-25 15:00:00,25.72,25.75,25.7,25.74,40200.0,18.2471,18.2684,18.2329,18.2613,40200.0
2009-06-25 15:05:00,25.75,25.84,25.74,25.82,62800.0,18.2684,18.3322,18.2613,18.318,62800.0
2009-06-25 15:10:00,25.81,25.85,25.79,25.81,67400.0,18.3109,18.3393,18.2968,18.3109,67400.0
2009-06-25 15:15:00,25.8,25.82,25.75,25.78,55800.0,18.3038,18.318,18.2684,18.2897,55800.0
2009-06-25 15:20:00,25.77,25.79,25.75,25.78,92000.0,18.2826,18.2968,18.2684,18.2897,92000.0
2009-06-25 15:25:00,25.78,25.85,25.77,25.84,75300.0,18.2897,18.3393,18.2826,18.3322,75300.0
2009-06-25 15:30:00,25.84,25.86,25.75,25.75,367600.0,18.3322,18.3464,18.2684,18.2684,367600.0
2009-06-25 15:35:00,25.73,25.75,25.66,25.69,281600.0,18.2542,18.2684,18.2045,18.2258,281600.0
2009-06-25 15:40:00,25.69,25.75,25.69,25.73,95200.0,18.2258,18.2684,18.2258,18.2542,95200.0
2009-06-25 15:45:00,25.73,25.86,25.71,25.84,228700.0,18.2542,18.3464,18.24,18.3322,228700.0
2009-06-25 15:50:00,25.84,25.86,25.81,25.85,125500.0,18.3322,18.3464,18.3109,18.3393,125500.0
2009-06-25 15:55:00,25.86,25.91,25.84,25.87,333000.0,18.3464,18.3819,18.3322,18.3535,333000.0
2009-06-26 09:30:00,25.87,25.87,25.67,25.75,237300.0,18.3535,18.3535,18.2116,18.2684,237300.0
2009-06-26 09:35:00,25.75,25.91,25.75,25.83,214000.0,18.2684,18.3819,18.2684,18.3251,214000.0
2009-06-26 09:40:00,25.83,25.93,25.76,25.92,423700.0,18.3251,18.3961,18.2755,18.389,423700.0
2009-06-26 09:45:00,25.92,25.94,25.9,25.93,102600.0,18.389,18.4032,18.3748,18.3961,102600.0
2009-06-26 09:50:00,25.92,25.92,25.77,25.91,110900.0,18.389,18.389,18.2826,18.3819,110900.0
2009-06-26 09:55:00,25.91,25.95,25.76,25.76,379800.0,18.3819,18.4103,18.2755,18.2755,379800.0
2009-06-26 10:00:00,25.76,25.82,25.75,25.79,441800.0,18.2755,18.318,18.2684,18.2968,441800.0
2009-06-26 10:05:00,25.79,25.83,25.75,25.8,141800.0,18.2968,18.3251,18.2684,18.3038,141800.0
2009-06-26 10:10:00,25.81,25.9,25.78,25.84,134600.0,18.3109,18.3748,18.2897,18.3322,134600.0
2009-06-26 10:15:00,25.85,25.88,25.82,25.87,35800.0,18.3393,18.3606,18.318,18.3535,35800.0
2009-06-26 10:20:00,25.86,25.99,25.83,25.99,75800.0,18.3464,18.4386,18.3251,18.4386,75800.0
2009-06-26 10:25:00,25.98,25.98,25.92,25.95,46800.0,18.4316,18.4316,18.389,18.4103,46800.0
2009-06-26 10:30:00,25.95,25.98,25.95,25.96,37900.0,18.4103,18.4316,18.4103,18.4174,37900.0
2009-06-26 10:35:00,25.96,26.03,25.93,25.93,127900.0,18.4174,18.467,18.3961,18.3961,127900.0
2009-06-26 10:40:00,25.92,25.94,25.85,25.88,110000.0,18.389,18.4032,18.3393,18.3606,110000.0
2009-06-26 10:45:00,25.88,25.89,25.84,25.89,62400.0,18.3606,18.3677,18.3322,18.3677,62400.0
2009-06-26 10:50:00,25.9,25.95,25.87,25.89,25400.0,18.3748,18.4103,18.3535,18.3677,25400.0
2009-06-26 10:55:00,25.89,25.97,25.89,25.95,40800.0,18.3677,18.4245,18.3677,18.4103,40800.0
2009-06-26 11:00:00,25.94,25.94,25.81,25.84,157600.0,18.4032,18.4032,18.3109,18.3322,157600.0
2009-06-26 11:05:00,25.84,25.92,25.83,25.91,34000.0,18.3322,18.389,18.3251,18.3819,34000.0
2009-06-26 11:10:00,25.91,25.91,25.87,25.88,139500.0,18.3819,18.3819,18.3535,18.3606,139500.0
2009-06-26 11:15:00,25.88,25.89,25.85,25.89,50500.0,18.3606,18.3677,18.3393,18.3677,50500.0
2009-06-26 11:20:00,25.89,25.92,25.82,25.83,121600.0,18.3677,18.389,18.318,18.3251,121600.0
2009-06-26 11:25:00,25.83,25.85,25.81,25.84,119100.0,18.3251,18.3393,18.3109,18.3322,119100.0
2009-06-26 11:30:00,25.84,25.85,25.83,25.83,33100.0,18.3322,18.3393,18.3251,18.3251,33100.0
2009-06-26 11:35:00,25.83,25.85,25.8,25.8,13400.0,18.3251,18.3393,18.3038,18.3038,13400.0
2009-06-26 11:40:00,25.79,25.82,25.76,25.77,34500.0,18.2968,18.318,18.2755,18.2826,34500.0
2009-06-26 11:45:00,25.78,25.78,25.75,25.76,138500.0,18.2897,18.2897,18.2684,18.2755,138500.0
2009-06-26 11:50:00,25.76,25.83,25.75,25.83,215100.0,18.2755,18.3251,18.2684,18.3251,215100.0
2009-06-26 11:55:00,25.83,25.86,25.83,25.85,112900.0,18.3251,18.3464,18.3251,18.3393,112900.0
2009-06-26 12:00:00,25.83,25.92,25.83,25.91,28400.0,18.3251,18.389,18.3251,18.3819,28400.0
2009-06-26 12:05:00,25.9,25.93,25.9,25.9,125300.0,18.3748,18.3961,18.3748,18.3748,125300.0
2009-06-26 12:10:00,25.9,25.91,25.89,25.91,16100.0,18.3748,18.3819,18.3677,18.3819,16100.0
2009-06-26 12:15:00,25.91,25.91,25.85,25.86,43800.0,18.3819,18.3819,18.3393,18.3464,43800.0
2009-06-26 12:20:00,25.86,25.88,25.85,25.87,10100.0,18.3464,18.3606,18.3393,18.3535,10100.0
2009-06-26 12:25:00,25.87,25.89,25.87,25.88,10100.0,18.3535,18.3677,18.3535,18.3606,10100.0
2009-06-26 12:30:00,25.87,25.9,25.86,25.9,13900.0,18.3535,18.3748,18.3464,18.3748,13900.0
2009-06-26 12:35:00,25.89,25.91,25.88,25.91,11300.0,18.3677,18.3819,18.3606,18.3819,11300.0
2009-06-26 12:40:00,25.91,25.92,25.89,25.92,11600.0,18.3819,18.389,18.3677,18.389,11600.0
2009-06-26 12:45:00,25.92,25.98,25.92,25.98,23100.0,18.389,18.4316,18.389,18.4316,23100.0
2009-06-26 12:50:00,25.97,25.97,25.94,25.95,9600.0,18.4245,18.4245,18.4032,18.4103,9600.0
2009-06-26 12:55:00,25.95,25.97,25.94,25.94,68400.0,18.4103,18.4245,18.4032,18.4032,68400.0
2009-06-26 13:00:00,25.93,25.94,25.91,25.91,28500.0,18.3961,18.4032,18.3819,18.3819,28500.0
2009-06-26 13:05:00,25.91,25.91,25.9,25.91,14700.0,18.3819,18.3819,18.3748,18.3819,14700.0
2009-06-26 13:10:00,25.91,25.92,25.89,25.9,14900.0,18.3819,18.389,18.3677,18.3748,14900.0
2009-06-26 13:15:00,25.91,25.91,25.88,25.9,33000.0,18.3819,18.3819,18.3606,18.3748,33000.0
2009-06-26 13:20:00,25.91,25.91,25.86,25.86,23800.0,18.3819,18.3819,18.3464,18.3464,23800.0
2009-06-26 13:25:00,25.86,25.88,25.85,25.87,19500.0,18.3464,18.3606,18.3393,18.3535,19500.0
2009-06-26 13:30:00,25.87,25.87,25.82,25.82,235400.0,18.3535,18.3535,18.318,18.318,235400.0
2009-06-26 13:35:00,25.82,25.83,25.8,25.82,43800.0,18.318,18.3251,18.3038,18.318,43800.0
2009-06-26 13:40:00,25.81,25.86,25.81,25.85,14700.0,18.3109,18.3464,18.3109,18.3393,14700.0
2009-06-26 13:45:00,25.86,25.86,25.82,25.83,11300.0,18.3464,18.3464,18.318,18.3251,11300.0
2009-06-26 13:50:00,25.83,25.85,25.82,25.84,21400.0,18.3251,18.3393,18.318,18.3322,21400.0
2009-06-26 13:55:00,25.84,25.87,25.81,25.82,19100.0,18.3322,18.3535,18.3109,18.318,19100.0
2009-06-26 14:00:00,25.81,25.81,25.76,25.79,47200.0,18.3109,18.3109,18.2755,18.2968,47200.0
2009-06-26 14:05:00,25.79,25.83,25.79,25.81,13400.0,18.2968,18.3251,18.2968,18.3109,13400.0
2009-06-26 14:10:00,25.8,25.83,25.8,25.83,6800.0,18.3038,18.3251,18.3038,18.3251,6800.0
2009-06-26 14:15:00,25.83,25.83,25.8,25.82,21500.0,18.3251,18.3251,18.3038,18.318,21500.0
2009-06-26 14:20:00,25.82,25.82,25.81,25.81,9700.0,18.318,18.318,18.3109,18.3109,9700.0
2009-06-26 14:25:00,25.8,25.8,25.79,25.79,7500.0,18.3038,18.3038,18.2968,18.2968,7500.0
2009-06-26 14:30:00,25.79,25.82,25.78,25.82,21300.0,18.2968,18.318,18.2897,18.318,21300.0
2009-06-26 14:35:00,25.82,25.86,25.82,25.82,13400.0,18.318,18.3464,18.318,18.318,13400.0
2009-06-26 14:40:00,25.82,25.84,25.81,25.83,25300.0,18.318,18.3322,18.3109,18.3251,25300.0
2009-06-26 14:45:00,25.83,25.84,25.83,25.83,17900.0,18.3251,18.3322,18.3251,18.3251,17900.0
2009-06-26 14:50:00,25.82,25.87,25.82,25.87,16700.0,18.318,18.3535,18.318,18.3535,16700.0
2009-06-26 14:55:00,25.87,25.92,25.85,25.91,33200.0,18.3535,18.389,18.3393,18.3819,33200.0
2009-06-26 15:00:00,25.91,25.94,25.91,25.93,39700.0,18.3819,18.4032,18.3819,18.3961,39700.0
2009-06-26 15:05:00,25.93,25.94,25.88,25.9,22900.0,18.3961,18.4032,18.3606,18.3748,22900.0
2009-06-26 15:10:00,25.9,25.91,25.85,25.87,33600.0,18.3748,18.3819,18.3393,18.3535,33600.0
2009-06-26 15:15:00,25.88,25.88,25.8,25.83,157500.0,18.3606,18.3606,18.3038,18.3251,157500.0
2009-06-26 15:20:00,25.83,25.83,25.8,25.81,103700.0,18.3251,18.3251,18.3038,18.3109,103700.0
2009-06-26 15:25:00,25.81,25.87,25.81,25.86,22300.0,18.3109,18.3535,18.3109,18.3464,22300.0
2009-06-26 15:30:00,25.86,25.89,25.85,25.85,41100.0,18.3464,18.3677,18.3393,18.3393,41100.0
2009-06-26 15:35:00,25.85,25.87,25.85,25.87,42800.0,18.3393,18.3535,18.3393,18.3535,42800.0
2009-06-26 15:40:00,25.87,26.0,25.86,26.0,86700.0,18.3535,18.4457,18.3464,18.4457,86700.0
2009-06-26 15:45:00,26.01,26.01,25.93,25.98,106600.0,18.4528,18.4528,18.3961,18.4316,106600.0
2009-06-26 15:50:00,25.98,26.0,25.87,25.88,205600.0,18.4316,18.4457,18.3535,18.3606,205600.0
2009-06-26 15:55:00,25.89,25.93,25.84,25.85,462300.0,18.3677,18.3961,18.3322,18.3393,462300.0
2009-06-29 09:30:00,26.01,26.05,25.91,26.03,65400.0,18.4528,18.4812,18.3819,18.467,65400.0
2009-06-29 09:35:00,26.03,26.06,25.88,25.88,400200.0,18.467,18.4883,18.3606,18.3606,400200.0
2009-06-29 09:40:00,25.87,25.97,25.86,25.95,115700.0,18.3535,18.4245,18.3464,18.4103,115700.0
2009-06-29 09:45:00,25.94,25.96,25.77,25.82,402600.0,18.4032,18.4174,18.2826,18.318,402600.0
2009-06-29 09:50:00,25.81,25.81,25.7,25.73,61000.0,18.3109,18.3109,18.2329,18.2542,61000.0
2009-06-29 09:55:00,25.73,25.82,25.71,25.82,64300.0,18.2542,18.318,18.24,18.318,64300.0
2009-06-29 10:00:00,25.82,25.91,25.82,25.86,56500.0,18.318,18.3819,18.318,18.3464,56500.0
2009-06-29 10:05:00,25.85,25.92,25.75,25.91,51600.0,18.3393,18.389,18.2684,18.3819,51600.0
2009-06-29 10:10:00,25.91,25.99,25.89,25.98,46200.0,18.3819,18.4386,18.3677,18.4316,46200.0
2009-06-29 10:15:00,25.99,26.05,25.98,26.05,44900.0,18.4386,18.4812,18.4316,18.4812,44900.0
2009-06-29 10:20:00,26.04,26.06,25.99,26.05,32700.0,18.4741,18.4883,18.4386,18.4812,32700.0
2009-06-29 10:25:00,26.04,26.14,26.01,26.14,63400.0,18.4741,18.5451,18.4528,18.5451,63400.0
2009-06-29 10:30:00,26.14,26.2,26.11,26.18,323400.0,18.5451,18.5876,18.5238,18.5734,323400.0
2009-06-29 10:35:00,26.18,26.18,26.11,26.12,50100.0,18.5734,18.5734,18.5238,18.5309,50100.0
2009-06-29 10:40:00,26.12,26.12,26.09,26.1,37000.0,18.5309,18.5309,18.5096,18.5167,37000.0
2009-06-29 10:45:00,26.11,26.21,26.11,26.16,27700.0,18.5238,18.5947,18.5238,18.5593,27700.0
2009-06-29 10:50:00,26.16,26.2,26.12,26.16,55400.0,18.5593,18.5876,18.5309,18.5593,55400.0
2009-06-29 10:55:00,26.16,26.21,26.16,26.16,46000.0,18.5593,18.5947,18.5593,18.5593,46000.0
2009-06-29 11:00:00,26.15,26.19,26.15,26.18,24200.0,18.5522,18.5805,18.5522,18.5734,24200.0
2009-06-29 11:05:00,26.18,26.2,26.14,26.16,38300.0,18.5734,18.5876,18.5451,18.5593,38300.0
2009-06-29 11:10:00,26.15,26.18,26.12,26.18,11000.0,18.5522,18.5734,18.5309,18.5734,11000.0
2009-06-29 11:15:00,26.17,26.17,26.09,26.09,196000.0,18.5663,18.5663,18.5096,18.5096,196000.0
2009-06-29 11:20:00,26.09,26.17,26.07,26.15,186200.0,18.5096,18.5663,18.4954,18.5522,186200.0
2009-06-29 11:25:00,26.15,26.17,26.14,26.15,19100.0,18.5522,18.5663,18.5451,18.5522,19100.0
2009-06-29 11:30:00,26.15,26.17,26.13,26.16,16200.0,18.5522,18.5663,18.538,18.5593,16200.0
2009-06-29 11:35:00,26.16,26.16,26.09,26.1,12600.0,18.5593,18.5593,18.5096,18.5167,12600.0
2009-06-29 11:40:00,26.09,26.09,26.03,26.05,180000.0,18.5096,18.5096,18.467,18.4812,180000.0
2009-06-29 11:45:00,26.06,26.08,26.05,26.06,33200.0,18.4883,18.5025,18.4812,18.4883,33200.0
2009-06-29 11:50:00,26.05,26.07,26.05,26.06,12900.0,18.4812,18.4954,18.4812,18.4883,12900.0
2009-06-29 11:55:00,26.06,26.07,26.05,26.07,11600.0,18.4883,18.4954,18.4812,18.4954,11600.0
2009-06-29 12:00:00,26.08,26.08,26.04,26.04,11100.0,18.5025,18.5025,18.4741,18.4741,11100.0
2009-06-29 12:05:00,26.04,26.05,26.02,26.03,50100.0,18.4741,18.4812,18.4599,18.467,50100.0
2009-06-29 12:10:00,26.04,26.04,26.03,26.03,3100.0,18.4741,18.4741,18.467,18.467,3100.0
2009-06-29 12:15:00,26.03,26.06,26.02,26.06,5900.0,18.467,18.4883,18.4599,18.4883,5900.0
2009-06-29 12:20:00,26.06,26.07,26.04,26.07,4800.0,18.4883,18.4954,18.4741,18.4954,4800.0
2009-06-29 12:25:00,26.06,26.08,26.06,26.07,14000.0,18.4883,18.5025,18.4883,18.4954,14000.0
2009-06-29 12:30:00,26.08,26.11,26.06,26.09,19600.0,18.5025,18.5238,18.4883,18.5096,19600.0
2009-06-29 12:35:00,26.09,26.09,26.04,26.04,8800.0,18.5096,18.5096,18.4741,18.4741,8800.0
2009-06-29 12:40:00,26.05,26.06,26.03,26.04,36900.0,18.4812,18.4883,18.467,18.4741,36900.0
2009-06-29 12:45:00,26.05,26.05,26.03,26.04,103000.0,18.4812,18.4812,18.467,18.4741,103000.0
2009-06-29 12:50:00,26.04,26.04,26.0,26.02,21400.0,18.4741,18.4741,18.4457,18.4599,21400.0
2009-06-29 12:55:00,26.03,26.04,26.02,26.03,7200.0,18.467,18.4741,18.4599,18.467,7200.0
2009-06-29 13:00:00,26.02,26.06,26.02,26.06,5400.0,18.4599,18.4883,18.4599,18.4883,5400.0
2009-06-29 13:05:00,26.07,26.08,26.06,26.07,5400.0,18.4954,18.5025,18.4883,18.4954,5400.0
2009-06-29 13:10:00,26.07,26.13,26.07,26.13,4400.0,18.4954,18.538,18.4954,18.538,4400.0
2009-06-29 13:15:00,26.14,26.17,26.14,26.15,197300.0,18.5451,18.5663,18.5451,18.5522,197300.0
2009-06-29 13:20:00,26.14,26.17,26.14,26.17,7500.0,18.5451,18.5663,18.5451,18.5663,7500.0
2009-06-29 13:25:00,26.15,26.15,26.12,26.12,10800.0,18.5522,18.5522,18.5309,18.5309,10800.0
2009-06-29 13:30:00,26.12,26.14,26.12,26.13,2600.0,18.5309,18.5451,18.5309,18.538,2600.0
2009-06-29 13:35:00,26.14,26.15,26.14,26.15,5200.0,18.5451,18.5522,18.5451,18.5522,5200.0
2009-06-29 13:40:00,26.14,26.14,26.12,26.14,13100.0,18.5451,18.5451,18.5309,18.5451,13100.0
2009-06-29 13:45:00,26.14,26.14,26.11,26.12,31600.0,18.5451,18.5451,18.5238,18.5309,31600.0
2009-06-29 13:50:00,26.11,26.12,26.11,26.11,3400.0,18.5238,18.5309,18.5238,18.5238,3400.0
2009-06-29 13:55:00,26.12,26.16,26.11,26.16,9600.0,18.5309,18.5593,18.5238,18.5593,9600.0
2009-06-29 14:00:00,26.16,26.16,26.06,26.08,38700.0,18.5593,18.5593,18.4883,18.5025,38700.0
2009-06-29 14:05:00,26.08,26.08,26.07,26.08,2700.0,18.5025,18.5025,18.4954,18.5025,2700.0
2009-06-29 14:10:00,26.08,26.12,26.08,26.09,7600.0,18.5025,18.5309,18.5025,18.5096,7600.0
2009-06-29 14:15:00,26.09,26.12,26.09,26.11,11000.0,18.5096,18.5309,18.5096,18.5238,11000.0
2009-06-29 14:20:00,26.11,26.11,26.05,26.06,27600.0,18.5238,18.5238,18.4812,18.4883,27600.0
2009-06-29 14:25:00,26.06,26.07,26.06,26.07,9300.0,18.4883,18.4954,18.4883,18.4954,9300.0
2009-06-29 14:30:00,26.08,26.11,26.08,26.11,21300.0,18.5025,18.5238,18.5025,18.5238,21300.0
2009-06-29 14:35:00,26.11,26.11,26.1,26.1,8000.0,18.5238,18.5238,18.5167,18.5167,8000.0
2009-06-29 14:40:00,26.09,26.12,26.09,26.1,10700.0,18.5096,18.5309,18.5096,18.5167,10700.0
2009-06-29 14:45:00,26.1,26.12,26.09,26.11,9600.0,18.5167,18.5309,18.5096,18.5238,9600.0
2009-06-29 14:50:00,26.1,26.12,26.09,26.12,15000.0,18.5167,18.5309,18.5096,18.5309,15000.0
2009-06-29 14:55:00,26.12,26.16,26.11,26.15,14800.0,18.5309,18.5593,18.5238,18.5522,14800.0
2009-06-29 15:00:00,26.15,26.16,26.15,26.16,8800.0,18.5522,18.5593,18.5522,18.5593,8800.0
2009-06-29 15:05:00,26.17,26.19,26.16,26.16,17500.0,18.5663,18.5805,18.5593,18.5593,17500.0
2009-06-29 15:10:00,26.16,26.18,26.16,26.16,9000.0,18.5593,18.5734,18.5593,18.5593,9000.0
2009-06-29 15:15:00,26.17,26.24,26.17,26.21,341800.0,18.5663,18.616,18.5663,18.5947,341800.0
2009-06-29 15:20:00,26.21,26.23,26.19,26.2,27500.0,18.5947,18.6089,18.5805,18.5876,27500.0
2009-06-29 15:25:00,26.2,26.21,26.19,26.19,11400.0,18.5876,18.5947,18.5805,18.5805,11400.0
2009-06-29 15:30:00,26.19,26.19,26.13,26.15,52500.0,18.5805,18.5805,18.538,18.5522,52500.0
2009-06-29 15:35:00,26.15,26.15,26.05,26.06,51600.0,18.5522,18.5522,18.4812,18.4883,51600.0
2009-06-29 15:40:00,26.06,26.14,26.06,26.12,94000.0,18.4883,18.5451,18.4883,18.5309,94000.0
2009-06-29 15:45:00,26.11,26.12,26.05,26.05,53100.0,18.5238,18.5309,18.4812,18.4812,53100.0
2009-06-29 15:50:00,26.05,26.11,26.01,26.1,368400.0,18.4812,18.5238,18.4528,18.5167,368400.0
2009-06-29 15:55:00,26.1,26.13,26.06,26.07,393800.0,18.5167,18.538,18.4883,18.4954,393800.0
2009-06-30 09:30:00,26.13,26.13,26.01,26.12,96400.0,18.538,18.538,18.4528,18.5309,96400.0
2009-06-30 09:35:00,26.14,26.26,26.13,26.17,317900.0,18.5451,18.6302,18.538,18.5663,317900.0
2009-06-30 09:40:00,26.17,26.24,26.17,26.24,32600.0,18.5663,18.616,18.5663,18.616,32600.0
2009-06-30 09:45:00,26.25,26.28,26.22,26.23,52100.0,18.6231,18.6444,18.6018,18.6089,52100.0
2009-06-30 09:50:00,26.22,26.24,26.16,26.24,321800.0,18.6018,18.616,18.5593,18.616,321800.0
2009-06-30 09:55:00,26.24,26.25,26.21,26.22,32300.0,18.616,18.6231,18.5947,18.6018,32300.0
2009-06-30 10:00:00,26.22,26.23,25.99,26.09,749800.0,18.6018,18.6089,18.4386,18.5096,749800.0
2009-06-30 10:05:00,26.1,26.1,25.95,26.05,59700.0,18.5167,18.5167,18.4103,18.4812,59700.0
2009-06-30 10:10:00,26.06,26.07,25.99,26.01,68700.0,18.4883,18.4954,18.4386,18.4528,68700.0
2009-06-30 10:15:00,26.01,26.01,25.87,25.87,113800.0,18.4528,18.4528,18.3535,18.3535,113800.0
2009-06-30 10:20:00,25.87,25.88,25.77,25.84,26300.0,18.3535,18.3606,18.2826,18.3322,26300.0
2009-06-30 10:25:00,25.85,25.88,25.8,25.88,27100.0,18.3393,18.3606,18.3038,18.3606,27100.0
2009-06-30 10:30:00,25.87,25.87,25.74,25.76,65600.0,18.3535,18.3535,18.2613,18.2755,65600.0
2009-06-30 10:35:00,25.76,25.8,25.7,25.73,219700.0,18.2755,18.3038,18.2329,18.2542,219700.0
2009-06-30 10:40:00,25.74,25.77,25.74,25.77,26700.0,18.2613,18.2826,18.2613,18.2826,26700.0
2009-06-30 10:45:00,25.75,25.82,25.7,25.82,21700.0,18.2684,18.318,18.2329,18.318,21700.0
2009-06-30 10:50:00,25.82,25.85,25.81,25.85,136100.0,18.318,18.3393,18.3109,18.3393,136100.0
2009-06-30 10:55:00,25.86,25.88,25.83,25.86,47900.0,18.3464,18.3606,18.3251,18.3464,47900.0
2009-06-30 11:00:00,25.87,25.89,25.84,25.85,17200.0,18.3535,18.3677,18.3322,18.3393,17200.0
2009-06-30 11:05:00,25.85,25.85,25.72,25.74,304500.0,18.3393,18.3393,18.2471,18.2613,304500.0
2009-06-30 11:10:00,25.73,25.74,25.71,25.71,19000.0,18.2542,18.2613,18.24,18.24,19000.0
2009-06-30 11:15:00,25.7,25.77,25.69,25.77,23800.0,18.2329,18.2826,18.2258,18.2826,23800.0
2009-06-30 11:20:00,25.77,25.78,25.73,25.78,11600.0,18.2826,18.2897,18.2542,18.2897,11600.0
2009-06-30 11:25:00,25.79,25.79,25.74,25.74,22100.0,18.2968,18.2968,18.2613,18.2613,22100.0
2009-06-30 11:30:00,25.74,25.78,25.7,25.71,537800.0,18.2613,18.2897,18.2329,18.24,537800.0
2009-06-30 11:35:00,25.7,25.7,25.64,25.67,16100.0,18.2329,18.2329,18.1903,18.2116,16100.0
2009-06-30 11:40:00,25.69,25.75,25.69,25.73,12200.0,18.2258,18.2684,18.2258,18.2542,12200.0
2009-06-30 11:45:00,25.72,25.75,25.7,25.73,20300.0,18.2471,18.2684,18.2329,18.2542,20300.0
2009-06-30 11:50:00,25.74,25.75,25.72,25.73,17100.0,18.2613,18.2684,18.2471,18.2542,17100.0
2009-06-30 11:55:00,25.73,25.76,25.72,25.73,12600.0,18.2542,18.2755,18.2471,18.2542,12600.0
2009-06-30 12:00:00,25.73,25.74,25.7,25.7,77700.0,18.2542,18.2613,18.2329,18.2329,77700.0
2009-06-30 12:05:00,25.69,25.7,25.66,25.69,251000.0,18.2258,18.2329,18.2045,18.2258,251000.0
2009-06-30 12:10:00,25.69,25.72,25.68,25.72,32000.0,18.2258,18.2471,18.2187,18.2471,32000.0
2009-06-30 12:15:00,25.72,25.73,25.71,25.72,13400.0,18.2471,18.2542,18.24,18.2471,13400.0
2009-06-30 12:20:00,25.72,25.72,25.68,25.68,8200.0,18.2471,18.2471,18.2187,18.2187,8200.0
2009-06-30 12:25:00,25.67,25.81,25.67,25.81,169600.0,18.2116,18.3109,18.2116,18.3109,169600.0
2009-06-30 12:30:00,25.8,25.9,25.8,25.87,600200.0,18.3038,18.3748,18.3038,18.3535,600200.0
2009-06-30 12:35:00,25.86,25.87,25.81,25.82,38200.0,18.3464,18.3535,18.3109,18.318,38200.0
2009-06-30 12:40:00,25.83,25.86,25.82,25.85,10200.0,18.3251,18.3464,18.318,18.3393,10200.0
2009-06-30 12:45:00,25.85,25.86,25.84,25.84,6500.0,18.3393,18.3464,18.3322,18.3322,6500.0
2009-06-30 12:50:00,25.83,25.85,25.83,25.84,9200.0,18.3251,18.3393,18.3251,18.3322,9200.0
2009-06-30 12:55:00,25.83,25.85,25.83,25.84,5500.0,18.3251,18.3393,18.3251,18.3322,5500.0
2009-06-30 13:00:00,25.84,25.84,25.8,25.82,14700.0,18.3322,18.3322,18.3038,18.318,14700.0
2009-06-30 13:05:00,25.81,25.84,25.8,25.83,30900.0,18.3109,18.3322,18.3038,18.3251,30900.0
2009-06-30 13:10:00,25.83,25.83,25.81,25.82,5800.0,18.3251,18.3251,18.3109,18.318,5800.0
2009-06-30 13:15:00,25.82,25.82,25.76,25.77,38400.0,18.318,18.318,18.2755,18.2826,38400.0
2009-06-30 13:20:00,25.77,25.79,25.76,25.79,9000.0,18.2826,18.2968,18.2755,18.2968,9000.0
2009-06-30 13:25:00,25.79,25.81,25.78,25.78,87400.0,18.2968,18.3109,18.2897,18.2897,87400.0
2009-06-30 13:30:00,25.78,25.79,25.78,25.78,11800.0,18.2897,18.2968,18.2897,18.2897,11800.0
2009-06-30 13:35:00,25.77,25.78,25.76,25.77,19900.0,18.2826,18.2897,18.2755,18.2826,19900.0
2009-06-30 13:40:00,25.77,25.81,25.76,25.81,9500.0,18.2826,18.3109,18.2755,18.3109,9500.0
2009-06-30 13:45:00,25.8,25.82,25.77,25.77,15000.0,18.3038,18.318,18.2826,18.2826,15000.0
2009-06-30 13:50:00,25.77,25.78,25.74,25.74,17300.0,18.2826,18.2897,18.2613,18.2613,17300.0
2009-06-30 13:55:00,25.74,25.74,25.71,25.73,7700.0,18.2613,18.2613,18.24,18.2542,7700.0
2009-06-30 14:00:00,25.72,25.73,25.69,25.71,20700.0,18.2471,18.2542,18.2258,18.24,20700.0
2009-06-30 14:05:00,25.71,25.74,25.69,25.71,41900.0,18.24,18.2613,18.2258,18.24,41900.0
2009-06-30 14:10:00,25.71,25.8,25.71,25.78,373100.0,18.24,18.3038,18.24,18.2897,373100.0
2009-06-30 14:15:00,25.78,25.79,25.76,25.78,110200.0,18.2897,18.2968,18.2755,18.2897,110200.0
2009-06-30 14:20:00,25.78,25.8,25.76,25.8,27600.0,18.2897,18.3038,18.2755,18.3038,27600.0
2009-06-30 14:25:00,25.81,25.82,25.8,25.82,23300.0,18.3109,18.318,18.3038,18.318,23300.0
2009-06-30 14:30:00,25.82,25.83,25.78,25.83,26100.0,18.318,18.3251,18.2897,18.3251,26100.0
2009-06-30 14:35:00,25.83,25.87,25.82,25.87,34100.0,18.3251,18.3535,18.318,18.3535,34100.0
2009-06-30 14:40:00,25.87,25.88,25.85,25.88,32500.0,18.3535,18.3606,18.3393,18.3606,32500.0
2009-06-30 14:45:00,25.88,25.88,25.83,25.83,31100.0,18.3606,18.3606,18.3251,18.3251,31100.0
2009-06-30 14:50:00,25.82,25.88,25.82,25.86,22800.0,18.318,18.3606,18.318,18.3464,22800.0
2009-06-30 14:55:00,25.87,25.87,25.84,25.84,13500.0,18.3535,18.3535,18.3322,18.3322,13500.0
2009-06-30 15:00:00,25.85,25.86,25.79,25.79,18400.0,18.3393,18.3464,18.2968,18.2968,18400.0
2009-06-30 15:05:00,25.78,25.8,25.77,25.77,26300.0,18.2897,18.3038,18.2826,18.2826,26300.0
2009-06-30 15:10:00,25.78,25.82,25.76,25.77,76900.0,18.2897,18.318,18.2755,18.2826,76900.0
2009-06-30 15:15:00,25.77,25.79,25.74,25.74,58200.0,18.2826,18.2968,18.2613,18.2613,58200.0
2009-06-30 15:20:00,25.74,25.83,25.73,25.82,50800.0,18.2613,18.3251,18.2542,18.318,50800.0
2009-06-30 15:25:00,25.81,25.84,25.78,25.8,90300.0,18.3109,18.3322,18.2897,18.3038,90300.0
2009-06-30 15:30:00,25.8,25.86,25.79,25.85,105400.0,18.3038,18.3464,18.2968,18.3393,105400.0
2009-06-30 15:35:00,25.85,25.87,25.82,25.85,122300.0,18.3393,18.3535,18.318,18.3393,122300.0
2009-06-30 15:40:00,25.84,25.86,25.81,25.85,130800.0,18.3322,18.3464,18.3109,18.3393,130800.0
2009-06-30 15:45:00,25.85,25.87,25.83,25.83,56100.0,18.3393,18.3535,18.3251,18.3251,56100.0
2009-06-30 15:50:00,25.84,25.84,25.73,25.73,261200.0,18.3322,18.3322,18.2542,18.2542,261200.0
2009-06-30 15:55:00,25.74,25.77,25.69,25.77,644700.0,18.2613,18.2826,18.2258,18.2826,644700.0
2009-07-01 09:30:00,26.08,26.16,25.94,26.1,105600.0,18.5025,18.5593,18.4032,18.5167,105600.0
2009-07-01 09:35:00,26.09,26.12,26.03,26.07,114000.0,18.5096,18.5309,18.467,18.4954,114000.0
2009-07-01 09:40:00,26.07,26.09,26.02,26.08,144600.0,18.4954,18.5096,18.4599,18.5025,144600.0
2009-07-01 09:45:00,26.08,26.11,26.04,26.11,158800.0,18.5025,18.5238,18.4741,18.5238,158800.0
2009-07-01 09:50:00,26.12,26.18,26.11,26.17,226400.0,18.5309,18.5734,18.5238,18.5663,226400.0
2009-07-01 09:55:00,26.17,26.21,26.17,26.21,78600.0,18.5663,18.5947,18.5663,18.5947,78600.0
2009-07-01 10:00:00,26.2,26.23,26.03,26.06,347200.0,18.5876,18.6089,18.467,18.4883,347200.0
2009-07-01 10:05:00,26.06,26.15,26.06,26.14,122600.0,18.4883,18.5522,18.4883,18.5451,122600.0
2009-07-01 10:10:00,26.14,26.17,26.1,26.14,57000.0,18.5451,18.5663,18.5167,18.5451,57000.0
2009-07-01 10:15:00,26.14,26.29,26.14,26.26,279400.0,18.5451,18.6515,18.5451,18.6302,279400.0
2009-07-01 10:20:00,26.26,26.33,26.26,26.32,56100.0,18.6302,18.6799,18.6302,18.6728,56100.0
2009-07-01 10:25:00,26.32,26.42,26.3,26.37,102100.0,18.6728,18.7437,18.6586,18.7082,102100.0
2009-07-01 10:30:00,26.38,26.39,26.34,26.35,52200.0,18.7153,18.7224,18.687,18.694,52200.0
2009-07-01 10:35:00,26.35,26.36,26.32,26.33,77800.0,18.694,18.7011,18.6728,18.6799,77800.0
2009-07-01 10:40:00,26.33,26.35,26.31,26.31,49000.0,18.6799,18.694,18.6657,18.6657,49000.0
2009-07-01 10:45:00,26.3,26.31,26.22,26.23,322000.0,18.6586,18.6657,18.6018,18.6089,322000.0
2009-07-01 10:50:00,26.22,26.25,26.2,26.21,42700.0,18.6018,18.6231,18.5876,18.5947,42700.0
2009-07-01 10:55:00,26.21,26.25,26.2,26.22,198300.0,18.5947,18.6231,18.5876,18.6018,198300.0
2009-07-01 11:00:00,26.22,26.24,26.2,26.21,28300.0,18.6018,18.616,18.5876,18.5947,28300.0
2009-07-01 11:05:00,26.21,26.24,26.2,26.22,32200.0,18.5947,18.616,18.5876,18.6018,32200.0
2009-07-01 11:10:00,26.21,26.23,26.19,26.23,27400.0,18.5947,18.6089,18.5805,18.6089,27400.0
2009-07-01 11:15:00,26.22,26.25,26.2,26.21,30600.0,18.6018,18.6231,18.5876,18.5947,30600.0
2009-07-01 11:20:00,26.21,26.22,26.17,26.19,58900.0,18.5947,18.6018,18.5663,18.5805,58900.0
2009-07-01 11:25:00,26.18,26.21,26.16,26.17,65800.0,18.5734,18.5947,18.5593,18.5663,65800.0
2009-07-01 11:30:00,26.15,26.2,26.15,26.16,65100.0,18.5522,18.5876,18.5522,18.5593,65100.0
2009-07-01 11:35:00,26.15,26.18,26.15,26.16,21900.0,18.5522,18.5734,18.5522,18.5593,21900.0
2009-07-01 11:40:00,26.16,26.16,26.12,26.16,187000.0,18.5593,18.5593,18.5309,18.5593,187000.0
2009-07-01 11:45:00,26.15,26.18,26.15,26.18,22800.0,18.5522,18.5734,18.5522,18.5734,22800.0
2009-07-01 11:50:00,26.17,26.19,26.15,26.19,33300.0,18.5663,18.5805,18.5522,18.5805,33300.0
2009-07-01 11:55:00,26.18,26.2,26.17,26.2,31700.0,18.5734,18.5876,18.5663,18.5876,31700.0
2009-07-01 12:00:00,26.2,26.22,26.14,26.21,204500.0,18.5876,18.6018,18.5451,18.5947,204500.0
2009-07-01 12:05:00,26.21,26.21,26.18,26.21,20800.0,18.5947,18.5947,18.5734,18.5947,20800.0
2009-07-01 12:10:00,26.21,26.22,26.14,26.15,32600.0,18.5947,18.6018,18.5451,18.5522,32600.0
2009-07-01 12:15:00,26.14,26.17,26.14,26.17,29300.0,18.5451,18.5663,18.5451,18.5663,29300.0
2009-07-01 12:20:00,26.18,26.2,26.16,26.18,86200.0,18.5734,18.5876,18.5593,18.5734,86200.0
2009-07-01 12:25:00,26.18,26.19,26.17,26.17,6700.0,18.5734,18.5805,18.5663,18.5663,6700.0
2009-07-01 12:30:00,26.18,26.18,26.15,26.15,9700.0,18.5734,18.5734,18.5522,18.5522,9700.0
2009-07-01 12:35:00,26.16,26.16,26.14,26.15,11000.0,18.5593,18.5593,18.5451,18.5522,11000.0
2009-07-01 12:40:00,26.14,26.15,26.13,26.14,46200.0,18.5451,18.5522,18.538,18.5451,46200.0
2009-07-01 12:45:00,26.14,26.15,26.14,26.14,19300.0,18.5451,18.5522,18.5451,18.5451,19300.0
2009-07-01 12:50:00,26.14,26.15,26.12,26.14,235600.0,18.5451,18.5522,18.5309,18.5451,235600.0
2009-07-01 12:55:00,26.14,26.14,26.08,26.08,43100.0,18.5451,18.5451,18.5025,18.5025,43100.0
2009-07-01 13:00:00,26.08,26.08,26.07,26.07,45500.0,18.5025,18.5025,18.4954,18.4954,45500.0
2009-07-01 13:05:00,26.07,26.08,26.06,26.07,15500.0,18.4954,18.5025,18.4883,18.4954,15500.0
2009-07-01 13:10:00,26.07,26.09,26.07,26.08,18900.0,18.4954,18.5096,18.4954,18.5025,18900.0
2009-07-01 13:15:00,26.08,26.09,26.08,26.08,800.0,18.5025,18.5096,18.5025,18.5025,800.0
2009-07-01 13:20:00,26.09,26.09,26.07,26.09,14400.0,18.5096,18.5096,18.4954,18.5096,14400.0
2009-07-01 13:25:00,26.09,26.11,26.06,26.11,100800.0,18.5096,18.5238,18.4883,18.5238,100800.0
2009-07-01 13:30:00,26.1,26.11,26.09,26.09,36000.0,18.5167,18.5238,18.5096,18.5096,36000.0
2009-07-01 13:35:00,26.08,26.1,26.07,26.1,31200.0,18.5025,18.5167,18.4954,18.5167,31200.0
2009-07-01 13:40:00,26.11,26.11,26.07,26.09,17200.0,18.5238,18.5238,18.4954,18.5096,17200.0
2009-07-01 13:45:00,26.08,26.08,26.06,26.07,115800.0,18.5025,18.5025,18.4883,18.4954,115800.0
2009-07-01 13:50:00,26.06,26.07,26.05,26.06,20400.0,18.4883,18.4954,18.4812,18.4883,20400.0
2009-07-01 13:55:00,26.06,26.09,26.06,26.09,24500.0,18.4883,18.5096,18.4883,18.5096,24500.0
2009-07-01 14:00:00,26.09,26.09,26.05,26.07,30600.0,18.5096,18.5096,18.4812,18.4954,30600.0
2009-07-01 14:05:00,26.07,26.08,26.01,26.02,27900.0,18.4954,18.5025,18.4528,18.4599,27900.0
2009-07-01 14:10:00,26.01,26.04,25.99,26.04,85100.0,18.4528,18.4741,18.4386,18.4741,85100.0
2009-07-01 14:15:00,26.03,26.03,26.01,26.03,51800.0,18.467,18.467,18.4528,18.467,51800.0
2009-07-01 14:20:00,26.03,26.05,26.0,26.02,58400.0,18.467,18.4812,18.4457,18.4599,58400.0
2009-07-01 14:25:00,26.02,26.03,26.01,26.02,38500.0,18.4599,18.467,18.4528,18.4599,38500.0
2009-07-01 14:30:00,26.02,26.03,25.97,25.98,53500.0,18.4599,18.467,18.4245,18.4316,53500.0
2009-07-01 14:35:00,25.99,26.01,25.97,25.99,54900.0,18.4386,18.4528,18.4245,18.4386,54900.0
2009-07-01 14:40:00,25.99,26.0,25.98,25.99,9900.0,18.4386,18.4457,18.4316,18.4386,9900.0
2009-07-01 14:45:00,26.0,26.01,25.98,25.99,41900.0,18.4457,18.4528,18.4316,18.4386,41900.0
2009-07-01 14:50:00,25.99,26.0,25.94,25.95,78100.0,18.4386,18.4457,18.4032,18.4103,78100.0
2009-07-01 14:55:00,25.95,25.98,25.94,25.97,34800.0,18.4103,18.4316,18.4032,18.4245,34800.0
2009-07-01 15:00:00,25.97,25.99,25.95,25.98,76100.0,18.4245,18.4386,18.4103,18.4316,76100.0
2009-07-01 15:05:00,25.98,26.01,25.98,25.98,34500.0,18.4316,18.4528,18.4316,18.4316,34500.0
2009-07-01 15:10:00,25.99,26.0,25.96,25.98,64100.0,18.4386,18.4457,18.4174,18.4316,64100.0
2009-07-01 15:15:00,25.98,26.01,25.94,25.98,132600.0,18.4316,18.4528,18.4032,18.4316,132600.0
2009-07-01 15:20:00,25.99,26.02,25.98,25.99,71000.0,18.4386,18.4599,18.4316,18.4386,71000.0
2009-07-01 15:25:00,25.98,25.98,25.88,25.9,444200.0,18.4316,18.4316,18.3606,18.3748,444200.0
2009-07-01 15:30:00,25.9,25.91,25.86,25.9,312600.0,18.3748,18.3819,18.3464,18.3748,312600.0
2009-07-01 15:35:00,25.9,25.9,25.88,25.89,63400.0,18.3748,18.3748,18.3606,18.3677,63400.0
2009-07-01 15:40:00,25.9,25.92,25.82,25.83,309400.0,18.3748,18.389,18.318,18.3251,309400.0
2009-07-01 15:45:00,25.84,25.84,25.8,25.82,61000.0,18.3322,18.3322,18.3038,18.318,61000.0
2009-07-01 15:50:00,25.82,25.87,25.8,25.82,339300.0,18.318,18.3535,18.3038,18.318,339300.0
2009-07-01 15:55:00,25.82,25.85,25.8,25.84,496700.0,18.318,18.3393,18.3038,18.3322,496700.0
2009-07-02 09:30:00,25.49,25.49,25.16,25.21,242800.0,18.0839,18.0839,17.8498,17.8853,242800.0
2009-07-02 09:35:00,25.2,25.29,25.18,25.2,126700.0,17.8782,17.942,17.864,17.8782,126700.0
2009-07-02 09:40:00,25.19,25.19,25.13,25.18,357100.0,17.8711,17.8711,17.8285,17.864,357100.0
2009-07-02 09:45:00,25.18,25.3,25.16,25.3,406600.0,17.864,17.9491,17.8498,17.9491,406600.0
2009-07-02 09:50:00,25.3,25.31,25.15,25.17,96400.0,17.9491,17.9562,17.8427,17.8569,96400.0
2009-07-02 09:55:00,25.16,25.23,25.14,25.22,168600.0,17.8498,17.8995,17.8356,17.8924,168600.0
2009-07-02 10:00:00,25.23,25.31,25.22,25.25,344900.0,17.8995,17.9562,17.8924,17.9137,344900.0
2009-07-02 10:05:00,25.26,25.3,25.17,25.21,426000.0,17.9207,17.9491,17.8569,17.8853,426000.0
2009-07-02 10:10:00,25.21,25.26,25.21,25.26,459800.0,17.8853,17.9207,17.8853,17.9207,459800.0
2009-07-02 10:15:00,25.27,25.32,25.26,25.29,182100.0,17.9278,17.9633,17.9207,17.942,182100.0
2009-07-02 10:20:00,25.29,25.34,25.26,25.3,413500.0,17.942,17.9775,17.9207,17.9491,413500.0
2009-07-02 10:25:00,25.3,25.32,25.29,25.29,88100.0,17.9491,17.9633,17.942,17.942,88100.0
2009-07-02 10:30:00,25.3,25.34,25.26,25.34,114300.0,17.9491,17.9775,17.9207,17.9775,114300.0
2009-07-02 10:35:00,25.35,25.44,25.35,25.39,308400.0,17.9846,18.0484,17.9846,18.013,308400.0
2009-07-02 10:40:00,25.39,25.4,25.34,25.38,60200.0,18.013,18.0201,17.9775,18.0059,60200.0
2009-07-02 10:45:00,25.39,25.42,25.38,25.41,376500.0,18.013,18.0343,18.0059,18.0272,376500.0
2009-07-02 10:50:00,25.42,25.44,25.4,25.44,37300.0,18.0343,18.0484,18.0201,18.0484,37300.0
2009-07-02 10:55:00,25.45,25.45,25.4,25.41,33100.0,18.0555,18.0555,18.0201,18.0272,33100.0
2009-07-02 11:00:00,25.4,25.4,25.3,25.31,329200.0,18.0201,18.0201,17.9491,17.9562,329200.0
2009-07-02 11:05:00,25.32,25.47,25.31,25.46,322400.0,17.9633,18.0697,17.9562,18.0626,322400.0
2009-07-02 11:10:00,25.46,25.46,25.41,25.42,15100.0,18.0626,18.0626,18.0272,18.0343,15100.0
2009-07-02 11:15:00,25.42,25.42,25.37,25.39,44000.0,18.0343,18.0343,17.9988,18.013,44000.0
2009-07-02 11:20:00,25.39,25.39,25.37,25.37,40600.0,18.013,18.013,17.9988,17.9988,40600.0
2009-07-02 11:25:00,25.36,25.39,25.35,25.37,29000.0,17.9917,18.013,17.9846,17.9988,29000.0
2009-07-02 11:30:00,25.36,25.37,25.34,25.34,32600.0,17.9917,17.9988,17.9775,17.9775,32600.0
2009-07-02 11:35:00,25.34,25.34,25.29,25.29,139500.0,17.9775,17.9775,17.942,17.942,139500.0
2009-07-02 11:40:00,25.29,25.29,25.24,25.24,177700.0,17.942,17.942,17.9066,17.9066,177700.0
2009-07-02 11:45:00,25.24,25.26,25.21,25.26,40800.0,17.9066,17.9207,17.8853,17.9207,40800.0
2009-07-02 11:50:00,25.25,25.27,25.25,25.27,99200.0,17.9137,17.9278,17.9137,17.9278,99200.0
2009-07-02 11:55:00,25.26,25.27,25.26,25.27,25200.0,17.9207,17.9278,17.9207,17.9278,25200.0
2009-07-02 12:00:00,25.27,25.33,25.27,25.3,309000.0,17.9278,17.9704,17.9278,17.9491,309000.0
2009-07-02 12:05:00,25.3,25.3,25.27,25.27,10800.0,17.9491,17.9491,17.9278,17.9278,10800.0
2009-07-02 12:10:00,25.28,25.31,25.27,25.29,19500.0,17.9349,17.9562,17.9278,17.942,19500.0
2009-07-02 12:15:00,25.3,25.31,25.29,25.3,7500.0,17.9491,17.9562,17.942,17.9491,7500.0
2009-07-02 12:20:00,25.3,25.32,25.29,25.31,9500.0,17.9491,17.9633,17.942,17.9562,9500.0
2009-07-02 12:25:00,25.31,25.31,25.29,25.31,15300.0,17.9562,17.9562,17.942,17.9562,15300.0
2009-07-02 12:30:00,25.3,25.31,25.28,25.28,28500.0,17.9491,17.9562,17.9349,17.9349,28500.0
2009-07-02 12:35:00,25.28,25.29,25.27,25.29,2200.0,17.9349,17.942,17.9278,17.942,2200.0
2009-07-02 12:40:00,25.29,25.29,25.26,25.27,13800.0,17.942,17.942,17.9207,17.9278,13800.0
2009-07-02 12:45:00,25.27,25.3,25.27,25.28,5600.0,17.9278,17.9491,17.9278,17.9349,5600.0
2009-07-02 12:50:00,25.29,25.3,25.27,25.3,9300.0,17.942,17.9491,17.9278,17.9491,9300.0
2009-07-02 12:55:00,25.29,25.3,25.29,25.29,1200.0,17.942,17.9491,17.942,17.942,1200.0
2009-07-02 13:00:00,25.3,25.33,25.3,25.33,14400.0,17.9491,17.9704,17.9491,17.9704,14400.0
2009-07-02 13:05:00,25.32,25.35,25.32,25.35,1100.0,17.9633,17.9846,17.9633,17.9846,1100.0
2009-07-02 13:10:00,25.35,25.36,25.34,25.36,23300.0,17.9846,17.9917,17.9775,17.9917,23300.0
2009-07-02 13:15:00,25.36,25.37,25.36,25.36,1800.0,17.9917,17.9988,17.9917,17.9917,1800.0
2009-07-02 13:20:00,25.36,25.39,25.33,25.39,97400.0,17.9917,18.013,17.9704,18.013,97400.0
2009-07-02 13:25:00,25.38,25.4,25.35,25.36,44800.0,18.0059,18.0201,17.9846,17.9917,44800.0
2009-07-02 13:30:00,25.35,25.35,25.31,25.32,13100.0,17.9846,17.9846,17.9562,17.9633,13100.0
2009-07-02 13:35:00,25.32,25.34,25.3,25.32,46700.0,17.9633,17.9775,17.9491,17.9633,46700.0
2009-07-02 13:40:00,25.33,25.36,25.33,25.34,65300.0,17.9704,17.9917,17.9704,17.9775,65300.0
2009-07-02 13:45:00,25.33,25.33,25.32,25.33,10100.0,17.9704,17.9704,17.9633,17.9704,10100.0
2009-07-02 13:50:00,25.34,25.36,25.31,25.36,29300.0,17.9775,17.9917,17.9562,17.9917,29300.0
2009-07-02 13:55:00,25.35,25.36,25.33,25.35,9000.0,17.9846,17.9917,17.9704,17.9846,9000.0
2009-07-02 14:00:00,25.35,25.38,25.34,25.38,47100.0,17.9846,18.0059,17.9775,18.0059,47100.0
2009-07-02 14:05:00,25.38,25.39,25.38,25.39,6100.0,18.0059,18.013,18.0059,18.013,6100.0
2009-07-02 14:10:00,25.38,25.39,25.34,25.35,31600.0,18.0059,18.013,17.9775,17.9846,31600.0
2009-07-02 14:15:00,25.34,25.34,25.32,25.33,29600.0,17.9775,17.9775,17.9633,17.9704,29600.0
2009-07-02 14:20:00,25.33,25.36,25.33,25.36,19200.0,17.9704,17.9917,17.9704,17.9917,19200.0
2009-07-02 14:25:00,25.36,25.36,25.33,25.33,18000.0,17.9917,17.9917,17.9704,17.9704,18000.0
2009-07-02 14:30:00,25.33,25.33,25.3,25.33,36500.0,17.9704,17.9704,17.9491,17.9704,36500.0
2009-07-02 14:35:00,25.33,25.37,25.33,25.34,29800.0,17.9704,17.9988,17.9704,17.9775,29800.0
2009-07-02 14:40:00,25.34,25.35,25.32,25.32,27600.0,17.9775,17.9846,17.9633,17.9633,27600.0
2009-07-02 14:45:00,25.32,25.33,25.29,25.31,26200.0,17.9633,17.9704,17.942,17.9562,26200.0
2009-07-02 14:50:00,25.3,25.32,25.3,25.31,13600.0,17.9491,17.9633,17.9491,17.9562,13600.0
2009-07-02 14:55:00,25.31,25.32,25.3,25.31,26000.0,17.9562,17.9633,17.9491,17.9562,26000.0
2009-07-02 15:00:00,25.31,25.31,25.3,25.31,24900.0,17.9562,17.9562,17.9491,17.9562,24900.0
2009-07-02 15:05:00,25.3,25.31,25.3,25.31,16100.0,17.9491,17.9562,17.9491,17.9562,16100.0
2009-07-02 15:10:00,25.3,25.31,25.27,25.29,52800.0,17.9491,17.9562,17.9278,17.942,52800.0
2009-07-02 15:15:00,25.29,25.3,25.28,25.29,25500.0,17.942,17.9491,17.9349,17.942,25500.0
2009-07-02 15:20:00,25.29,25.3,25.18,25.19,348700.0,17.942,17.9491,17.864,17.8711,348700.0
2009-07-02 15:25:00,25.19,25.2,25.17,25.17,74500.0,17.8711,17.8782,17.8569,17.8569,74500.0
2009-07-02 15:30:00,25.18,25.19,25.15,25.16,107800.0,17.864,17.8711,17.8427,17.8498,107800.0
2009-07-02 15:35:00,25.17,25.2,25.16,25.2,188200.0,17.8569,17.8782,17.8498,17.8782,188200.0
2009-07-02 15:40:00,25.19,25.2,25.17,25.19,136100.0,17.8711,17.8782,17.8569,17.8711,136100.0
2009-07-02 15:45:00,25.19,25.22,25.19,25.21,225600.0,17.8711,17.8924,17.8711,17.8853,225600.0
2009-07-02 15:50:00,25.21,25.23,25.2,25.21,218000.0,17.8853,17.8995,17.8782,17.8853,218000.0
2009-07-02 15:55:00,25.21,25.23,25.14,25.15,687800.0,17.8853,17.8995,17.8356,17.8427,687800.0
2009-07-06 09:30:00,24.73,24.79,24.57,24.68,119200.0,17.5447,17.5873,17.4312,17.5093,119200.0
2009-07-06 09:35:00,24.69,24.79,24.61,24.78,639700.0,17.5164,17.5873,17.4596,17.5802,639700.0
2009-07-06 09:40:00,24.78,24.85,24.74,24.8,259600.0,17.5802,17.6299,17.5518,17.5944,259600.0
2009-07-06 09:45:00,24.82,24.91,24.77,24.91,224800.0,17.6086,17.6724,17.5731,17.6724,224800.0
2009-07-06 09:50:00,24.91,24.92,24.76,24.78,347300.0,17.6724,17.6795,17.566,17.5802,347300.0
2009-07-06 09:55:00,24.78,24.85,24.75,24.85,395800.0,17.5802,17.6299,17.5589,17.6299,395800.0
2009-07-06 10:00:00,24.86,24.91,24.74,24.78,463800.0,17.637,17.6724,17.5518,17.5802,463800.0
2009-07-06 10:05:00,24.79,24.83,24.69,24.7,227200.0,17.5873,17.6157,17.5164,17.5235,227200.0
2009-07-06 10:10:00,24.69,24.69,24.62,24.66,454500.0,17.5164,17.5164,17.4667,17.4951,454500.0
2009-07-06 10:15:00,24.66,24.67,24.6,24.61,208900.0,17.4951,17.5022,17.4525,17.4596,208900.0
2009-07-06 10:20:00,24.59,24.61,24.54,24.58,191800.0,17.4454,17.4596,17.4099,17.4383,191800.0
2009-07-06 10:25:00,24.58,24.6,24.56,24.59,84700.0,17.4383,17.4525,17.4241,17.4454,84700.0
2009-07-06 10:30:00,24.58,24.59,24.51,24.57,168800.0,17.4383,17.4454,17.3887,17.4312,168800.0
2009-07-06 10:35:00,24.57,24.57,24.53,24.54,76400.0,17.4312,17.4312,17.4028,17.4099,76400.0
2009-07-06 10:40:00,24.54,24.54,24.48,24.53,481700.0,17.4099,17.4099,17.3674,17.4028,481700.0
2009-07-06 10:45:00,24.52,24.58,24.52,24.56,65000.0,17.3958,17.4383,17.3958,17.4241,65000.0
2009-07-06 10:50:00,24.55,24.56,24.49,24.51,41700.0,17.417,17.4241,17.3745,17.3887,41700.0
2009-07-06 10:55:00,24.5,24.55,24.48,24.55,319700.0,17.3816,17.417,17.3674,17.417,319700.0
2009-07-06 11:00:00,24.55,24.6,24.55,24.6,60800.0,17.417,17.4525,17.417,17.4525,60800.0
2009-07-06 11:05:00,24.61,24.61,24.58,24.59,98800.0,17.4596,17.4596,17.4383,17.4454,98800.0
2009-07-06 11:10:00,24.59,24.64,24.58,24.63,122000.0,17.4454,17.4809,17.4383,17.4738,122000.0
2009-07-06 11:15:00,24.63,24.65,24.63,24.64,49000.0,17.4738,17.488,17.4738,17.4809,49000.0
2009-07-06 11:20:00,24.65,24.67,24.63,24.66,80000.0,17.488,17.5022,17.4738,17.4951,80000.0
2009-07-06 11:25:00,24.66,24.68,24.63,24.65,66200.0,17.4951,17.5093,17.4738,17.488,66200.0
2009-07-06 11:30:00,24.65,24.66,24.63,24.65,25200.0,17.488,17.4951,17.4738,17.488,25200.0
2009-07-06 11:35:00,24.64,24.68,24.64,24.68,33800.0,17.4809,17.5093,17.4809,17.5093,33800.0
2009-07-06 11:40:00,24.68,24.73,24.67,24.73,237300.0,17.5093,17.5447,17.5022,17.5447,237300.0
2009-07-06 11:45:00,24.72,24.82,24.72,24.82,40200.0,17.5376,17.6086,17.5376,17.6086,40200.0
2009-07-06 11:50:00,24.82,24.83,24.79,24.8,48700.0,17.6086,17.6157,17.5873,17.5944,48700.0
2009-07-06 11:55:00,24.79,24.79,24.73,24.75,22200.0,17.5873,17.5873,17.5447,17.5589,22200.0
2009-07-06 12:00:00,24.76,24.8,24.76,24.8,31900.0,17.566,17.5944,17.566,17.5944,31900.0
2009-07-06 12:05:00,24.79,24.81,24.77,24.77,117500.0,17.5873,17.6015,17.5731,17.5731,117500.0
2009-07-06 12:10:00,24.77,24.8,24.77,24.8,15400.0,17.5731,17.5944,17.5731,17.5944,15400.0
2009-07-06 12:15:00,24.79,24.81,24.79,24.81,1500.0,17.5873,17.6015,17.5873,17.6015,1500.0
2009-07-06 12:20:00,24.81,24.82,24.79,24.8,9900.0,17.6015,17.6086,17.5873,17.5944,9900.0
2009-07-06 12:25:00,24.8,24.8,24.74,24.74,13200.0,17.5944,17.5944,17.5518,17.5518,13200.0
2009-07-06 12:30:00,24.73,24.73,24.71,24.73,9300.0,17.5447,17.5447,17.5305,17.5447,9300.0
2009-07-06 12:35:00,24.73,24.74,24.7,24.71,8300.0,17.5447,17.5518,17.5235,17.5305,8300.0
2009-07-06 12:40:00,24.71,24.71,24.67,24.67,7400.0,17.5305,17.5305,17.5022,17.5022,7400.0
2009-07-06 12:45:00,24.67,24.69,24.67,24.69,17400.0,17.5022,17.5164,17.5022,17.5164,17400.0
2009-07-06 12:50:00,24.69,24.69,24.66,24.68,7100.0,17.5164,17.5164,17.4951,17.5093,7100.0
2009-07-06 12:55:00,24.67,24.71,24.67,24.71,14100.0,17.5022,17.5305,17.5022,17.5305,14100.0
2009-07-06 13:00:00,24.7,24.73,24.7,24.73,17500.0,17.5235,17.5447,17.5235,17.5447,17500.0
2009-07-06 13:05:00,24.74,24.75,24.72,24.75,26800.0,17.5518,17.5589,17.5376,17.5589,26800.0
2009-07-06 13:10:00,24.75,24.79,24.75,24.79,8000.0,17.5589,17.5873,17.5589,17.5873,8000.0
2009-07-06 13:15:00,24.79,24.9,24.78,24.86,366300.0,17.5873,17.6653,17.5802,17.637,366300.0
2009-07-06 13:20:00,24.85,24.89,24.85,24.88,17900.0,17.6299,17.6582,17.6299,17.6512,17900.0
2009-07-06 13:25:00,24.88,24.9,24.86,24.87,18900.0,17.6512,17.6653,17.637,17.6441,18900.0
2009-07-06 13:30:00,24.86,24.86,24.83,24.85,21600.0,17.637,17.637,17.6157,17.6299,21600.0
2009-07-06 13:35:00,24.84,24.84,24.82,24.83,18000.0,17.6228,17.6228,17.6086,17.6157,18000.0
2009-07-06 13:40:00,24.84,24.84,24.82,24.82,141400.0,17.6228,17.6228,17.6086,17.6086,141400.0
2009-07-06 13:45:00,24.82,24.82,24.79,24.79,24900.0,17.6086,17.6086,17.5873,17.5873,24900.0
2009-07-06 13:50:00,24.79,24.82,24.79,24.82,6300.0,17.5873,17.6086,17.5873,17.6086,6300.0
2009-07-06 13:55:00,24.82,24.83,24.75,24.76,337100.0,17.6086,17.6157,17.5589,17.566,337100.0
2009-07-06 14:00:00,24.76,24.8,24.76,24.8,42300.0,17.566,17.5944,17.566,17.5944,42300.0
2009-07-06 14:05:00,24.8,24.82,24.8,24.81,22000.0,17.5944,17.6086,17.5944,17.6015,22000.0
2009-07-06 14:10:00,24.81,24.83,24.8,24.83,66800.0,17.6015,17.6157,17.5944,17.6157,66800.0
2009-07-06 14:15:00,24.83,24.85,24.8,24.8,33800.0,17.6157,17.6299,17.5944,17.5944,33800.0
2009-07-06 14:20:00,24.79,24.8,24.76,24.77,26400.0,17.5873,17.5944,17.566,17.5731,26400.0
2009-07-06 14:25:00,24.77,24.8,24.77,24.8,21400.0,17.5731,17.5944,17.5731,17.5944,21400.0
2009-07-06 14:30:00,24.8,24.84,24.77,24.84,43900.0,17.5944,17.6228,17.5731,17.6228,43900.0
2009-07-06 14:35:00,24.84,24.85,24.82,24.82,84400.0,17.6228,17.6299,17.6086,17.6086,84400.0
2009-07-06 14:40:00,24.82,24.83,24.79,24.8,22600.0,17.6086,17.6157,17.5873,17.5944,22600.0
2009-07-06 14:45:00,24.79,24.84,24.79,24.82,24700.0,17.5873,17.6228,17.5873,17.6086,24700.0
2009-07-06 14:50:00,24.82,24.83,24.73,24.78,317900.0,17.6086,17.6157,17.5447,17.5802,317900.0
2009-07-06 14:55:00,24.78,24.82,24.77,24.82,348800.0,17.5802,17.6086,17.5731,17.6086,348800.0
2009-07-06 15:00:00,24.82,24.9,24.82,24.86,24700.0,17.6086,17.6653,17.6086,17.637,24700.0
2009-07-06 15:05:00,24.86,24.88,24.83,24.84,57800.0,17.637,17.6512,17.6157,17.6228,57800.0
2009-07-06 15:10:00,24.84,24.84,24.78,24.8,36800.0,17.6228,17.6228,17.5802,17.5944,36800.0
2009-07-06 15:15:00,24.81,24.84,24.81,24.83,48700.0,17.6015,17.6228,17.6015,17.6157,48700.0
2009-07-06 15:20:00,24.81,24.83,24.78,24.81,57700.0,17.6015,17.6157,17.5802,17.6015,57700.0
2009-07-06 15:25:00,24.81,24.86,24.81,24.81,52400.0,17.6015,17.637,17.6015,17.6015,52400.0
2009-07-06 15:30:00,24.81,24.81,24.74,24.76,131900.0,17.6015,17.6015,17.5518,17.566,131900.0
2009-07-06 15:35:00,24.76,24.78,24.73,24.77,460300.0,17.566,17.5802,17.5447,17.5731,460300.0
2009-07-06 15:40:00,24.77,24.84,24.76,24.82,68600.0,17.5731,17.6228,17.566,17.6086,68600.0
2009-07-06 15:45:00,24.82,24.95,24.82,24.88,484900.0,17.6086,17.7008,17.6086,17.6512,484900.0
2009-07-06 15:50:00,24.89,24.95,24.88,24.93,189100.0,17.6582,17.7008,17.6512,17.6866,189100.0
2009-07-06 15:55:00,24.93,24.96,24.9,24.96,313800.0,17.6866,17.7079,17.6653,17.7079,313800.0
2009-07-07 09:30:00,24.92,25.0,24.89,24.9,153600.0,17.6795,17.7363,17.6582,17.6653,153600.0
2009-07-07 09:35:00,24.9,24.92,24.76,24.78,135200.0,17.6653,17.6795,17.566,17.5802,135200.0
2009-07-07 09:40:00,24.77,24.82,24.7,24.82,408000.0,17.5731,17.6086,17.5235,17.6086,408000.0
2009-07-07 09:45:00,24.81,24.82,24.75,24.76,93100.0,17.6015,17.6086,17.5589,17.566,93100.0
2009-07-07 09:50:00,24.77,24.91,24.77,24.9,256400.0,17.5731,17.6724,17.5731,17.6653,256400.0
2009-07-07 09:55:00,24.9,24.91,24.8,24.84,189300.0,17.6653,17.6724,17.5944,17.6228,189300.0
2009-07-07 10:00:00,24.84,24.84,24.71,24.75,116200.0,17.6228,17.6228,17.5305,17.5589,116200.0
2009-07-07 10:05:00,24.75,24.76,24.7,24.72,107800.0,17.5589,17.566,17.5235,17.5376,107800.0
2009-07-07 10:10:00,24.73,24.73,24.61,24.66,431900.0,17.5447,17.5447,17.4596,17.4951,431900.0
2009-07-07 10:15:00,24.65,24.68,24.61,24.66,67200.0,17.488,17.5093,17.4596,17.4951,67200.0
2009-07-07 10:20:00,24.66,24.71,24.63,24.63,44200.0,17.4951,17.5305,17.4738,17.4738,44200.0
2009-07-07 10:25:00,24.63,24.69,24.62,24.67,95000.0,17.4738,17.5164,17.4667,17.5022,95000.0
2009-07-07 10:30:00,24.67,24.67,24.63,24.63,47500.0,17.5022,17.5022,17.4738,17.4738,47500.0
2009-07-07 10:35:00,24.64,24.64,24.55,24.56,110300.0,17.4809,17.4809,17.417,17.4241,110300.0
2009-07-07 10:40:00,24.56,24.64,24.56,24.63,23900.0,17.4241,17.4809,17.4241,17.4738,23900.0
2009-07-07 10:45:00,24.64,24.64,24.59,24.59,73300.0,17.4809,17.4809,17.4454,17.4454,73300.0
2009-07-07 10:50:00,24.59,24.61,24.56,24.6,70100.0,17.4454,17.4596,17.4241,17.4525,70100.0
2009-07-07 10:55:00,24.6,24.6,24.54,24.57,77000.0,17.4525,17.4525,17.4099,17.4312,77000.0
2009-07-07 11:00:00,24.56,24.6,24.55,24.59,36100.0,17.4241,17.4525,17.417,17.4454,36100.0
2009-07-07 11:05:00,24.59,24.64,24.58,24.63,51500.0,17.4454,17.4809,17.4383,17.4738,51500.0
2009-07-07 11:10:00,24.63,24.63,24.61,24.63,6400.0,17.4738,17.4738,17.4596,17.4738,6400.0
2009-07-07 11:15:00,24.62,24.64,24.61,24.62,23400.0,17.4667,17.4809,17.4596,17.4667,23400.0
2009-07-07 11:20:00,24.62,24.63,24.61,24.62,23000.0,17.4667,17.4738,17.4596,17.4667,23000.0
2009-07-07 11:25:00,24.61,24.62,24.51,24.51,33600.0,17.4596,17.4667,17.3887,17.3887,33600.0
2009-07-07 11:30:00,24.5,24.53,24.5,24.52,52900.0,17.3816,17.4028,17.3816,17.3958,52900.0
2009-07-07 11:35:00,24.53,24.53,24.42,24.44,371400.0,17.4028,17.4028,17.3248,17.339,371400.0
2009-07-07 11:40:00,24.45,24.46,24.4,24.41,116200.0,17.3461,17.3532,17.3106,17.3177,116200.0
2009-07-07 11:45:00,24.41,24.44,24.41,24.43,80500.0,17.3177,17.339,17.3177,17.3319,80500.0
2009-07-07 11:50:00,24.44,24.48,24.44,24.47,77700.0,17.339,17.3674,17.339,17.3603,77700.0
2009-07-07 11:55:00,24.47,24.5,24.47,24.49,57800.0,17.3603,17.3816,17.3603,17.3745,57800.0
2009-07-07 12:00:00,24.49,24.49,24.46,24.47,37800.0,17.3745,17.3745,17.3532,17.3603,37800.0
2009-07-07 12:05:00,24.47,24.49,24.46,24.46,39300.0,17.3603,17.3745,17.3532,17.3532,39300.0
2009-07-07 12:10:00,24.47,24.49,24.47,24.47,48000.0,17.3603,17.3745,17.3603,17.3603,48000.0
2009-07-07 12:15:00,24.47,24.48,24.45,24.47,41300.0,17.3603,17.3674,17.3461,17.3603,41300.0
2009-07-07 12:20:00,24.47,24.47,24.44,24.44,27200.0,17.3603,17.3603,17.339,17.339,27200.0
2009-07-07 12:25:00,24.44,24.44,24.42,24.43,42000.0,17.339,17.339,17.3248,17.3319,42000.0
2009-07-07 12:30:00,24.44,24.44,24.42,24.43,8400.0,17.339,17.339,17.3248,17.3319,8400.0
2009-07-07 12:35:00,24.43,24.43,24.39,24.4,123400.0,17.3319,17.3319,17.3035,17.3106,123400.0
2009-07-07 12:40:00,24.39,24.41,24.38,24.41,171100.0,17.3035,17.3177,17.2964,17.3177,171100.0
2009-07-07 12:45:00,24.41,24.44,24.41,24.42,30300.0,17.3177,17.339,17.3177,17.3248,30300.0
2009-07-07 12:50:00,24.43,24.44,24.41,24.41,16400.0,17.3319,17.339,17.3177,17.3177,16400.0
2009-07-07 12:55:00,24.41,24.42,24.4,24.41,16600.0,17.3177,17.3248,17.3106,17.3177,16600.0
2009-07-07 13:00:00,24.42,24.43,24.41,24.42,275000.0,17.3248,17.3319,17.3177,17.3248,275000.0
2009-07-07 13:05:00,24.43,24.54,24.42,24.54,192200.0,17.3319,17.4099,17.3248,17.4099,192200.0
2009-07-07 13:10:00,24.54,24.61,24.54,24.58,598100.0,17.4099,17.4596,17.4099,17.4383,598100.0
2009-07-07 13:15:00,24.58,24.65,24.57,24.65,67400.0,17.4383,17.488,17.4312,17.488,67400.0
2009-07-07 13:20:00,24.65,24.71,24.65,24.66,116200.0,17.488,17.5305,17.488,17.4951,116200.0
2009-07-07 13:25:00,24.66,24.69,24.66,24.67,30000.0,17.4951,17.5164,17.4951,17.5022,30000.0
2009-07-07 13:30:00,24.67,24.77,24.67,24.7,62200.0,17.5022,17.5731,17.5022,17.5235,62200.0
2009-07-07 13:35:00,24.7,24.76,24.69,24.73,42600.0,17.5235,17.566,17.5164,17.5447,42600.0
2009-07-07 13:40:00,24.74,24.74,24.71,24.72,26200.0,17.5518,17.5518,17.5305,17.5376,26200.0
2009-07-07 13:45:00,24.72,24.74,24.67,24.67,35700.0,17.5376,17.5518,17.5022,17.5022,35700.0
2009-07-07 13:50:00,24.67,24.68,24.64,24.65,28400.0,17.5022,17.5093,17.4809,17.488,28400.0
2009-07-07 13:55:00,24.64,24.64,24.58,24.62,312600.0,17.4809,17.4809,17.4383,17.4667,312600.0
2009-07-07 14:00:00,24.62,24.67,24.62,24.67,323000.0,17.4667,17.5022,17.4667,17.5022,323000.0
2009-07-07 14:05:00,24.67,24.67,24.57,24.58,289500.0,17.5022,17.5022,17.4312,17.4383,289500.0
2009-07-07 14:10:00,24.57,24.63,24.57,24.63,117900.0,17.4312,17.4738,17.4312,17.4738,117900.0
2009-07-07 14:15:00,24.63,24.63,24.55,24.57,202600.0,17.4738,17.4738,17.417,17.4312,202600.0
2009-07-07 14:20:00,24.57,24.6,24.56,24.59,16900.0,17.4312,17.4525,17.4241,17.4454,16900.0
2009-07-07 14:25:00,24.6,24.61,24.59,24.6,13700.0,17.4525,17.4596,17.4454,17.4525,13700.0
2009-07-07 14:30:00,24.6,24.6,24.53,24.53,353200.0,17.4525,17.4525,17.4028,17.4028,353200.0
2009-07-07 14:35:00,24.54,24.61,24.54,24.61,35200.0,17.4099,17.4596,17.4099,17.4596,35200.0
2009-07-07 14:40:00,24.6,24.66,24.6,24.63,100600.0,17.4525,17.4951,17.4525,17.4738,100600.0
2009-07-07 14:45:00,24.63,24.64,24.59,24.59,17900.0,17.4738,17.4809,17.4454,17.4454,17900.0
2009-07-07 14:50:00,24.58,24.59,24.46,24.49,376200.0,17.4383,17.4454,17.3532,17.3745,376200.0
2009-07-07 14:55:00,24.49,24.53,24.47,24.5,48500.0,17.3745,17.4028,17.3603,17.3816,48500.0
2009-07-07 15:00:00,24.5,24.5,24.38,24.38,98000.0,17.3816,17.3816,17.2964,17.2964,98000.0
2009-07-07 15:05:00,24.38,24.41,24.35,24.39,150800.0,17.2964,17.3177,17.2751,17.3035,150800.0
2009-07-07 15:10:00,24.39,24.43,24.39,24.43,55400.0,17.3035,17.3319,17.3035,17.3319,55400.0
2009-07-07 15:15:00,24.43,24.46,24.42,24.44,41000.0,17.3319,17.3532,17.3248,17.339,41000.0
2009-07-07 15:20:00,24.45,24.45,24.39,24.4,44400.0,17.3461,17.3461,17.3035,17.3106,44400.0
2009-07-07 15:25:00,24.41,24.48,24.39,24.47,363100.0,17.3177,17.3674,17.3035,17.3603,363100.0
2009-07-07 15:30:00,24.47,24.49,24.43,24.43,126300.0,17.3603,17.3745,17.3319,17.3319,126300.0
2009-07-07 15:35:00,24.43,24.44,24.41,24.41,75100.0,17.3319,17.339,17.3177,17.3177,75100.0
2009-07-07 15:40:00,24.41,24.41,24.34,24.38,144600.0,17.3177,17.3177,17.2681,17.2964,144600.0
2009-07-07 15:45:00,24.38,24.4,24.31,24.33,482500.0,17.2964,17.3106,17.2468,17.261,482500.0
2009-07-07 15:50:00,24.34,24.37,24.28,24.32,288800.0,17.2681,17.2893,17.2255,17.2539,288800.0
2009-07-07 15:55:00,24.31,24.35,24.3,24.31,515800.0,17.2468,17.2751,17.2397,17.2468,515800.0
2009-07-08 09:30:00,24.45,24.54,24.33,24.48,43000.0,17.3461,17.4099,17.261,17.3674,43000.0
2009-07-08 09:35:00,24.49,24.62,24.48,24.49,545500.0,17.3745,17.4667,17.3674,17.3745,545500.0
2009-07-08 09:40:00,24.48,24.64,24.47,24.64,545400.0,17.3674,17.4809,17.3603,17.4809,545400.0
2009-07-08 09:45:00,24.65,24.7,24.65,24.7,231700.0,17.488,17.5235,17.488,17.5235,231700.0
2009-07-08 09:50:00,24.71,24.76,24.59,24.62,453200.0,17.5305,17.566,17.4454,17.4667,453200.0
2009-07-08 09:55:00,24.62,24.64,24.56,24.56,99600.0,17.4667,17.4809,17.4241,17.4241,99600.0
2009-07-08 10:00:00,24.56,24.69,24.5,24.66,345400.0,17.4241,17.5164,17.3816,17.4951,345400.0
2009-07-08 10:05:00,24.66,24.72,24.6,24.61,89900.0,17.4951,17.5376,17.4525,17.4596,89900.0
2009-07-08 10:10:00,24.61,24.66,24.58,24.63,309400.0,17.4596,17.4951,17.4383,17.4738,309400.0
2009-07-08 10:15:00,24.64,24.68,24.61,24.66,25300.0,17.4809,17.5093,17.4596,17.4951,25300.0
2009-07-08 10:20:00,24.67,24.71,24.61,24.61,36300.0,17.5022,17.5305,17.4596,17.4596,36300.0
2009-07-08 10:25:00,24.61,24.63,24.55,24.58,67800.0,17.4596,17.4738,17.417,17.4383,67800.0
2009-07-08 10:30:00,24.58,24.58,24.48,24.51,77900.0,17.4383,17.4383,17.3674,17.3887,77900.0
2009-07-08 10:35:00,24.51,24.53,24.43,24.49,75100.0,17.3887,17.4028,17.3319,17.3745,75100.0
2009-07-08 10:40:00,24.49,24.53,24.47,24.53,28700.0,17.3745,17.4028,17.3603,17.4028,28700.0
2009-07-08 10:45:00,24.53,24.58,24.51,24.52,71600.0,17.4028,17.4383,17.3887,17.3958,71600.0
2009-07-08 10:50:00,24.51,24.56,24.49,24.49,70500.0,17.3887,17.4241,17.3745,17.3745,70500.0
2009-07-08 10:55:00,24.48,24.49,24.41,24.41,33600.0,17.3674,17.3745,17.3177,17.3177,33600.0
2009-07-08 11:00:00,24.4,24.4,24.33,24.35,401800.0,17.3106,17.3106,17.261,17.2751,401800.0
2009-07-08 11:05:00,24.34,24.34,24.19,24.2,344700.0,17.2681,17.2681,17.1616,17.1687,344700.0
2009-07-08 11:10:00,24.2,24.26,24.2,24.25,42000.0,17.1687,17.2113,17.1687,17.2042,42000.0
2009-07-08 11:15:00,24.25,24.26,24.17,24.23,60000.0,17.2042,17.2113,17.1474,17.19,60000.0
2009-07-08 11:20:00,24.23,24.23,24.09,24.12,99300.0,17.19,17.19,17.0907,17.112,99300.0
2009-07-08 11:25:00,24.12,24.14,24.1,24.1,33800.0,17.112,17.1262,17.0978,17.0978,33800.0
2009-07-08 11:30:00,24.1,24.16,24.1,24.12,43800.0,17.0978,17.1403,17.0978,17.112,43800.0
2009-07-08 11:35:00,24.13,24.18,24.13,24.14,154000.0,17.1191,17.1545,17.1191,17.1262,154000.0
2009-07-08 11:40:00,24.14,24.19,24.14,24.18,39800.0,17.1262,17.1616,17.1262,17.1545,39800.0
2009-07-08 11:45:00,24.18,24.21,24.18,24.18,25000.0,17.1545,17.1758,17.1545,17.1545,25000.0
2009-07-08 11:50:00,24.18,24.22,24.08,24.11,65400.0,17.1545,17.1829,17.0836,17.1049,65400.0
2009-07-08 11:55:00,24.11,24.11,24.06,24.1,190000.0,17.1049,17.1049,17.0694,17.0978,190000.0
2009-07-08 12:00:00,24.1,24.1,24.06,24.06,49000.0,17.0978,17.0978,17.0694,17.0694,49000.0
2009-07-08 12:05:00,24.07,24.13,24.05,24.11,129600.0,17.0765,17.1191,17.0623,17.1049,129600.0
2009-07-08 12:10:00,24.1,24.1,24.04,24.04,75000.0,17.0978,17.0978,17.0552,17.0552,75000.0
2009-07-08 12:15:00,24.04,24.05,23.92,23.94,278900.0,17.0552,17.0623,16.9701,16.9843,278900.0
2009-07-08 12:20:00,23.93,23.93,23.85,23.88,120300.0,16.9772,16.9772,16.9204,16.9417,120300.0
2009-07-08 12:25:00,23.88,23.9,23.86,23.87,122200.0,16.9417,16.9559,16.9275,16.9346,122200.0
2009-07-08 12:30:00,23.87,23.94,23.86,23.94,50400.0,16.9346,16.9843,16.9275,16.9843,50400.0
2009-07-08 12:35:00,23.95,23.95,23.85,23.87,96600.0,16.9914,16.9914,16.9204,16.9346,96600.0
2009-07-08 12:40:00,23.88,23.91,23.87,23.91,70600.0,16.9417,16.963,16.9346,16.963,70600.0
2009-07-08 12:45:00,23.92,23.97,23.92,23.97,60900.0,16.9701,17.0056,16.9701,17.0056,60900.0
2009-07-08 12:50:00,23.96,24.02,23.96,23.98,460700.0,16.9985,17.041,16.9985,17.0126,460700.0
2009-07-08 12:55:00,23.98,24.0,23.94,23.94,93100.0,17.0126,17.0268,16.9843,16.9843,93100.0
2009-07-08 13:00:00,23.93,24.04,23.93,24.04,55100.0,16.9772,17.0552,16.9772,17.0552,55100.0
2009-07-08 13:05:00,24.04,24.15,24.04,24.12,459200.0,17.0552,17.1333,17.0552,17.112,459200.0
2009-07-08 13:10:00,24.11,24.11,24.04,24.09,437600.0,17.1049,17.1049,17.0552,17.0907,437600.0
2009-07-08 13:15:00,24.09,24.13,24.08,24.08,141900.0,17.0907,17.1191,17.0836,17.0836,141900.0
2009-07-08 13:20:00,24.08,24.12,24.07,24.09,63800.0,17.0836,17.112,17.0765,17.0907,63800.0
2009-07-08 13:25:00,24.1,24.25,24.1,24.25,902000.0,17.0978,17.2042,17.0978,17.2042,902000.0
2009-07-08 13:30:00,24.25,24.27,24.21,24.21,212900.0,17.2042,17.2184,17.1758,17.1758,212900.0
2009-07-08 13:35:00,24.2,24.2,24.13,24.15,42200.0,17.1687,17.1687,17.1191,17.1333,42200.0
2009-07-08 13:40:00,24.15,24.21,24.15,24.19,124300.0,17.1333,17.1758,17.1333,17.1616,124300.0
2009-07-08 13:45:00,24.19,24.19,24.15,24.18,41300.0,17.1616,17.1616,17.1333,17.1545,41300.0
2009-07-08 13:50:00,24.17,24.17,24.11,24.14,31600.0,17.1474,17.1474,17.1049,17.1262,31600.0
2009-07-08 13:55:00,24.15,24.16,24.12,24.12,58700.0,17.1333,17.1403,17.112,17.112,58700.0
2009-07-08 14:00:00,24.12,24.14,24.07,24.11,100200.0,17.112,17.1262,17.0765,17.1049,100200.0
2009-07-08 14:05:00,24.1,24.1,24.0,24.02,55900.0,17.0978,17.0978,17.0268,17.041,55900.0
2009-07-08 14:10:00,24.02,24.02,23.94,23.97,399200.0,17.041,17.041,16.9843,17.0056,399200.0
2009-07-08 14:15:00,23.98,23.99,23.93,23.96,54800.0,17.0126,17.0197,16.9772,16.9985,54800.0
2009-07-08 14:20:00,23.97,24.02,23.94,23.95,79900.0,17.0056,17.041,16.9843,16.9914,79900.0
2009-07-08 14:25:00,23.95,23.97,23.89,23.93,103300.0,16.9914,17.0056,16.9488,16.9772,103300.0
2009-07-08 14:30:00,23.93,23.95,23.88,23.88,100500.0,16.9772,16.9914,16.9417,16.9417,100500.0
2009-07-08 14:35:00,23.89,24.01,23.89,23.99,101400.0,16.9488,17.0339,16.9488,17.0197,101400.0
2009-07-08 14:40:00,23.99,24.0,23.94,23.95,65700.0,17.0197,17.0268,16.9843,16.9914,65700.0
2009-07-08 14:45:00,23.94,23.94,23.89,23.91,118500.0,16.9843,16.9843,16.9488,16.963,118500.0
2009-07-08 14:50:00,23.9,24.08,23.9,24.04,235900.0,16.9559,17.0836,16.9559,17.0552,235900.0
2009-07-08 14:55:00,24.04,24.07,23.97,24.02,156700.0,17.0552,17.0765,17.0056,17.041,156700.0
2009-07-08 15:00:00,24.02,24.09,23.97,24.06,178300.0,17.041,17.0907,17.0056,17.0694,178300.0
2009-07-08 15:05:00,24.06,24.13,24.03,24.07,387100.0,17.0694,17.1191,17.0481,17.0765,387100.0
2009-07-08 15:10:00,24.06,24.11,24.04,24.1,133600.0,17.0694,17.1049,17.0552,17.0978,133600.0
2009-07-08 15:15:00,24.09,24.12,24.02,24.09,100200.0,17.0907,17.112,17.041,17.0907,100200.0
2009-07-08 15:20:00,24.09,24.15,24.03,24.06,191200.0,17.0907,17.1333,17.0481,17.0694,191200.0
2009-07-08 15:25:00,24.06,24.07,23.99,24.05,82800.0,17.0694,17.0765,17.0197,17.0623,82800.0
2009-07-08 15:30:00,24.06,24.08,24.05,24.06,47000.0,17.0694,17.0836,17.0623,17.0694,47000.0
2009-07-08 15:35:00,24.06,24.18,24.06,24.16,132300.0,17.0694,17.1545,17.0694,17.1403,132300.0
2009-07-08 15:40:00,24.16,24.23,24.13,24.21,196700.0,17.1403,17.19,17.1191,17.1758,196700.0
2009-07-08 15:45:00,24.21,24.32,24.21,24.24,189100.0,17.1758,17.2539,17.1758,17.1971,189100.0
2009-07-08 15:50:00,24.23,24.26,24.19,24.25,184800.0,17.19,17.2113,17.1616,17.2042,184800.0
2009-07-08 15:55:00,24.24,24.28,24.24,24.25,268700.0,17.1971,17.2255,17.1971,17.2042,268700.0
2009-07-09 09:30:00,24.57,24.67,24.52,24.65,599100.0,17.4312,17.5022,17.3958,17.488,599100.0
2009-07-09 09:35:00,24.64,24.66,24.46,24.46,162900.0,17.4809,17.4951,17.3532,17.3532,162900.0
2009-07-09 09:40:00,24.46,24.52,24.38,24.45,489000.0,17.3532,17.3958,17.2964,17.3461,489000.0
2009-07-09 09:45:00,24.45,24.54,24.4,24.46,223000.0,17.3461,17.4099,17.3106,17.3532,223000.0
2009-07-09 09:50:00,24.46,24.55,24.37,24.55,449500.0,17.3532,17.417,17.2893,17.417,449500.0
2009-07-09 09:55:00,24.55,24.6,24.5,24.53,160300.0,17.417,17.4525,17.3816,17.4028,160300.0
2009-07-09 10:00:00,24.54,24.58,24.47,24.56,175500.0,17.4099,17.4383,17.3603,17.4241,175500.0
2009-07-09 10:05:00,24.57,24.68,24.53,24.63,412500.0,17.4312,17.5093,17.4028,17.4738,412500.0
2009-07-09 10:10:00,24.63,24.65,24.58,24.64,87800.0,17.4738,17.488,17.4383,17.4809,87800.0
2009-07-09 10:15:00,24.64,24.7,24.6,24.61,131400.0,17.4809,17.5235,17.4525,17.4596,131400.0
2009-07-09 10:20:00,24.61,24.61,24.55,24.57,73400.0,17.4596,17.4596,17.417,17.4312,73400.0
2009-07-09 10:25:00,24.58,24.58,24.4,24.47,151100.0,17.4383,17.4383,17.3106,17.3603,151100.0
2009-07-09 10:30:00,24.49,24.52,24.39,24.42,161800.0,17.3745,17.3958,17.3035,17.3248,161800.0
2009-07-09 10:35:00,24.43,24.56,24.43,24.44,125400.0,17.3319,17.4241,17.3319,17.339,125400.0
2009-07-09 10:40:00,24.44,24.59,24.44,24.58,205700.0,17.339,17.4454,17.339,17.4383,205700.0
2009-07-09 10:45:00,24.58,24.62,24.47,24.5,314000.0,17.4383,17.4667,17.3603,17.3816,314000.0
2009-07-09 10:50:00,24.5,24.58,24.49,24.55,88500.0,17.3816,17.4383,17.3745,17.417,88500.0
2009-07-09 10:55:00,24.55,24.59,24.51,24.58,132900.0,17.417,17.4454,17.3887,17.4383,132900.0
2009-07-09 11:00:00,24.58,24.58,24.5,24.56,66800.0,17.4383,17.4383,17.3816,17.4241,66800.0
2009-07-09 11:05:00,24.56,24.57,24.44,24.46,221100.0,17.4241,17.4312,17.339,17.3532,221100.0
2009-07-09 11:10:00,24.46,24.5,24.44,24.47,174600.0,17.3532,17.3816,17.339,17.3603,174600.0
2009-07-09 11:15:00,24.47,24.47,24.4,24.45,216100.0,17.3603,17.3603,17.3106,17.3461,216100.0
2009-07-09 11:20:00,24.46,24.57,24.45,24.54,67000.0,17.3532,17.4312,17.3461,17.4099,67000.0
2009-07-09 11:25:00,24.54,24.55,24.49,24.5,21600.0,17.4099,17.417,17.3745,17.3816,21600.0
2009-07-09 11:30:00,24.48,24.58,24.45,24.57,60500.0,17.3674,17.4383,17.3461,17.4312,60500.0
2009-07-09 11:35:00,24.57,24.61,24.57,24.59,39600.0,17.4312,17.4596,17.4312,17.4454,39600.0
2009-07-09 11:40:00,24.59,24.63,24.59,24.6,39500.0,17.4454,17.4738,17.4454,17.4525,39500.0
2009-07-09 11:45:00,24.61,24.71,24.6,24.62,175200.0,17.4596,17.5305,17.4525,17.4667,175200.0
2009-07-09 11:50:00,24.62,24.64,24.6,24.61,27800.0,17.4667,17.4809,17.4525,17.4596,27800.0
2009-07-09 11:55:00,24.62,24.64,24.54,24.54,304800.0,17.4667,17.4809,17.4099,17.4099,304800.0
2009-07-09 12:00:00,24.54,24.59,24.5,24.59,58500.0,17.4099,17.4454,17.3816,17.4454,58500.0
2009-07-09 12:05:00,24.58,24.62,24.58,24.61,17800.0,17.4383,17.4667,17.4383,17.4596,17800.0
2009-07-09 12:10:00,24.61,24.61,24.57,24.58,31700.0,17.4596,17.4596,17.4312,17.4383,31700.0
2009-07-09 12:15:00,24.58,24.63,24.58,24.63,24400.0,17.4383,17.4738,17.4383,17.4738,24400.0
2009-07-09 12:20:00,24.64,24.69,24.63,24.66,64300.0,17.4809,17.5164,17.4738,17.4951,64300.0
2009-07-09 12:25:00,24.66,24.66,24.63,24.64,21800.0,17.4951,17.4951,17.4738,17.4809,21800.0
2009-07-09 12:30:00,24.64,24.66,24.63,24.63,13600.0,17.4809,17.4951,17.4738,17.4738,13600.0
2009-07-09 12:35:00,24.63,24.68,24.61,24.66,23500.0,17.4738,17.5093,17.4596,17.4951,23500.0
2009-07-09 12:40:00,24.65,24.66,24.6,24.6,39700.0,17.488,17.4951,17.4525,17.4525,39700.0
2009-07-09 12:45:00,24.61,24.65,24.59,24.59,36800.0,17.4596,17.488,17.4454,17.4454,36800.0
2009-07-09 12:50:00,24.61,24.64,24.55,24.64,46200.0,17.4596,17.4809,17.417,17.4809,46200.0
2009-07-09 12:55:00,24.64,24.65,24.61,24.64,30000.0,17.4809,17.488,17.4596,17.4809,30000.0
2009-07-09 13:00:00,24.65,24.65,24.52,24.54,95100.0,17.488,17.488,17.3958,17.4099,95100.0
2009-07-09 13:05:00,24.54,24.62,24.54,24.6,119500.0,17.4099,17.4667,17.4099,17.4525,119500.0
2009-07-09 13:10:00,24.6,24.69,24.6,24.63,94000.0,17.4525,17.5164,17.4525,17.4738,94000.0
2009-07-09 13:15:00,24.64,24.65,24.59,24.61,49800.0,17.4809,17.488,17.4454,17.4596,49800.0
2009-07-09 13:20:00,24.62,24.64,24.54,24.55,83100.0,17.4667,17.4809,17.4099,17.417,83100.0
2009-07-09 13:25:00,24.56,24.61,24.55,24.58,69000.0,17.4241,17.4596,17.417,17.4383,69000.0
2009-07-09 13:30:00,24.6,24.64,24.56,24.57,100600.0,17.4525,17.4809,17.4241,17.4312,100600.0
2009-07-09 13:35:00,24.57,24.59,24.56,24.56,27700.0,17.4312,17.4454,17.4241,17.4241,27700.0
2009-07-09 13:40:00,24.56,24.61,24.54,24.59,73700.0,17.4241,17.4596,17.4099,17.4454,73700.0
2009-07-09 13:45:00,24.59,24.59,24.56,24.58,25200.0,17.4454,17.4454,17.4241,17.4383,25200.0
2009-07-09 13:50:00,24.57,24.58,24.56,24.57,12000.0,17.4312,17.4383,17.4241,17.4312,12000.0
2009-07-09 13:55:00,24.56,24.59,24.56,24.58,16400.0,17.4241,17.4454,17.4241,17.4383,16400.0
2009-07-09 14:00:00,24.59,24.6,24.57,24.58,74900.0,17.4454,17.4525,17.4312,17.4383,74900.0
2009-07-09 14:05:00,24.58,24.6,24.57,24.58,19200.0,17.4383,17.4525,17.4312,17.4383,19200.0
2009-07-09 14:10:00,24.58,24.63,24.58,24.62,29700.0,17.4383,17.4738,17.4383,17.4667,29700.0
2009-07-09 14:15:00,24.62,24.66,24.61,24.64,39000.0,17.4667,17.4951,17.4596,17.4809,39000.0
2009-07-09 14:20:00,24.64,24.65,24.62,24.64,16800.0,17.4809,17.488,17.4667,17.4809,16800.0
2009-07-09 14:25:00,24.64,24.67,24.62,24.62,155700.0,17.4809,17.5022,17.4667,17.4667,155700.0
2009-07-09 14:30:00,24.63,24.67,24.62,24.62,71200.0,17.4738,17.5022,17.4667,17.4667,71200.0
2009-07-09 14:35:00,24.62,24.65,24.61,24.64,41800.0,17.4667,17.488,17.4596,17.4809,41800.0
2009-07-09 14:40:00,24.65,24.65,24.62,24.62,59300.0,17.488,17.488,17.4667,17.4667,59300.0
2009-07-09 14:45:00,24.61,24.63,24.6,24.62,75800.0,17.4596,17.4738,17.4525,17.4667,75800.0
2009-07-09 14:50:00,24.62,24.64,24.62,24.64,30200.0,17.4667,17.4809,17.4667,17.4809,30200.0
2009-07-09 14:55:00,24.63,24.64,24.54,24.55,153600.0,17.4738,17.4809,17.4099,17.417,153600.0
2009-07-09 15:00:00,24.55,24.56,24.49,24.54,160400.0,17.417,17.4241,17.3745,17.4099,160400.0
2009-07-09 15:05:00,24.54,24.58,24.49,24.52,122800.0,17.4099,17.4383,17.3745,17.3958,122800.0
2009-07-09 15:10:00,24.52,24.56,24.51,24.53,45400.0,17.3958,17.4241,17.3887,17.4028,45400.0
2009-07-09 15:15:00,24.52,24.59,24.5,24.57,71500.0,17.3958,17.4454,17.3816,17.4312,71500.0
2009-07-09 15:20:00,24.57,24.58,24.51,24.53,64900.0,17.4312,17.4383,17.3887,17.4028,64900.0
2009-07-09 15:25:00,24.52,24.52,24.48,24.51,63600.0,17.3958,17.3958,17.3674,17.3887,63600.0
2009-07-09 15:30:00,24.52,24.54,24.45,24.48,130500.0,17.3958,17.4099,17.3461,17.3674,130500.0
2009-07-09 15:35:00,24.47,24.5,24.44,24.47,126700.0,17.3603,17.3816,17.339,17.3603,126700.0
2009-07-09 15:40:00,24.48,24.52,24.47,24.47,205200.0,17.3674,17.3958,17.3603,17.3603,205200.0
2009-07-09 15:45:00,24.47,24.55,24.44,24.51,248500.0,17.3603,17.417,17.339,17.3887,248500.0
2009-07-09 15:50:00,24.51,24.51,24.44,24.46,302000.0,17.3887,17.3887,17.339,17.3532,302000.0
2009-07-09 15:55:00,24.47,24.51,24.4,24.45,403900.0,17.3603,17.3887,17.3106,17.3461,403900.0
2009-07-10 09:30:00,24.23,24.29,24.14,24.2,28400.0,17.19,17.2326,17.1262,17.1687,28400.0
2009-07-10 09:35:00,24.2,24.32,24.18,24.22,297600.0,17.1687,17.2539,17.1545,17.1829,297600.0
2009-07-10 09:40:00,24.23,24.35,24.2,24.28,536000.0,17.19,17.2751,17.1687,17.2255,536000.0
2009-07-10 09:45:00,24.28,24.4,24.28,24.38,383800.0,17.2255,17.3106,17.2255,17.2964,383800.0
2009-07-10 09:50:00,24.41,24.6,24.4,24.53,1218200.0,17.3177,17.4525,17.3106,17.4028,1218200.0
2009-07-10 09:55:00,24.5,24.54,24.29,24.36,384200.0,17.3816,17.4099,17.2326,17.2822,384200.0
2009-07-10 10:00:00,24.34,24.39,24.0,24.33,402100.0,17.2681,17.3035,17.0268,17.261,402100.0
2009-07-10 10:05:00,24.33,24.42,24.26,24.34,123400.0,17.261,17.3248,17.2113,17.2681,123400.0
2009-07-10 10:10:00,24.34,24.48,24.32,24.48,85100.0,17.2681,17.3674,17.2539,17.3674,85100.0
2009-07-10 10:15:00,24.48,24.49,24.37,24.4,126100.0,17.3674,17.3745,17.2893,17.3106,126100.0
2009-07-10 10:20:00,24.4,24.46,24.37,24.39,63300.0,17.3106,17.3532,17.2893,17.3035,63300.0
2009-07-10 10:25:00,24.39,24.4,24.3,24.34,185000.0,17.3035,17.3106,17.2397,17.2681,185000.0
2009-07-10 10:30:00,24.34,24.36,24.23,24.28,372300.0,17.2681,17.2822,17.19,17.2255,372300.0
2009-07-10 10:35:00,24.28,24.3,24.21,24.21,51600.0,17.2255,17.2397,17.1758,17.1758,51600.0
2009-07-10 10:40:00,24.2,24.25,24.19,24.22,70300.0,17.1687,17.2042,17.1616,17.1829,70300.0
2009-07-10 10:45:00,24.23,24.33,24.22,24.31,44900.0,17.19,17.261,17.1829,17.2468,44900.0
2009-07-10 10:50:00,24.32,24.34,24.25,24.28,46900.0,17.2539,17.2681,17.2042,17.2255,46900.0
2009-07-10 10:55:00,24.29,24.37,24.29,24.32,318500.0,17.2326,17.2893,17.2326,17.2539,318500.0
2009-07-10 11:00:00,24.32,24.32,24.19,24.19,57900.0,17.2539,17.2539,17.1616,17.1616,57900.0
2009-07-10 11:05:00,24.19,24.21,24.17,24.21,25100.0,17.1616,17.1758,17.1474,17.1758,25100.0
2009-07-10 11:10:00,24.2,24.2,24.14,24.17,60800.0,17.1687,17.1687,17.1262,17.1474,60800.0
2009-07-10 11:15:00,24.17,24.17,24.07,24.09,78200.0,17.1474,17.1474,17.0765,17.0907,78200.0
2009-07-10 11:20:00,24.08,24.09,23.98,23.99,43200.0,17.0836,17.0907,17.0126,17.0197,43200.0
2009-07-10 11:25:00,23.99,23.99,23.92,23.95,63000.0,17.0197,17.0197,16.9701,16.9914,63000.0
2009-07-10 11:30:00,23.96,24.02,23.91,24.02,71500.0,16.9985,17.041,16.963,17.041,71500.0
2009-07-10 11:35:00,24.02,24.03,23.94,23.97,33200.0,17.041,17.0481,16.9843,17.0056,33200.0
2009-07-10 11:40:00,23.96,23.98,23.93,23.94,41200.0,16.9985,17.0126,16.9772,16.9843,41200.0
2009-07-10 11:45:00,23.93,23.99,23.93,23.99,34300.0,16.9772,17.0197,16.9772,17.0197,34300.0
2009-07-10 11:50:00,23.98,24.11,23.98,24.11,480400.0,17.0126,17.1049,17.0126,17.1049,480400.0
2009-07-10 11:55:00,24.1,24.11,24.03,24.04,77200.0,17.0978,17.1049,17.0481,17.0552,77200.0
2009-07-10 12:00:00,24.04,24.07,24.03,24.07,40300.0,17.0552,17.0765,17.0481,17.0765,40300.0
2009-07-10 12:05:00,24.07,24.14,24.07,24.12,328700.0,17.0765,17.1262,17.0765,17.112,328700.0
2009-07-10 12:10:00,24.11,24.13,24.11,24.12,18600.0,17.1049,17.1191,17.1049,17.112,18600.0
2009-07-10 12:15:00,24.12,24.15,24.12,24.15,34700.0,17.112,17.1333,17.112,17.1333,34700.0
2009-07-10 12:20:00,24.16,24.16,24.13,24.13,6900.0,17.1403,17.1403,17.1191,17.1191,6900.0
2009-07-10 12:25:00,24.13,24.14,24.13,24.14,32900.0,17.1191,17.1262,17.1191,17.1262,32900.0
2009-07-10 12:30:00,24.14,24.14,24.12,24.13,12100.0,17.1262,17.1262,17.112,17.1191,12100.0
2009-07-10 12:35:00,24.14,24.21,24.13,24.21,19100.0,17.1262,17.1758,17.1191,17.1758,19100.0
2009-07-10 12:40:00,24.23,24.26,24.22,24.24,10200.0,17.19,17.2113,17.1829,17.1971,10200.0
2009-07-10 12:45:00,24.24,24.29,24.24,24.26,34500.0,17.1971,17.2326,17.1971,17.2113,34500.0
2009-07-10 12:50:00,24.26,24.26,24.21,24.22,277600.0,17.2113,17.2113,17.1758,17.1829,277600.0
2009-07-10 12:55:00,24.22,24.22,24.19,24.22,10100.0,17.1829,17.1829,17.1616,17.1829,10100.0
2009-07-10 13:00:00,24.23,24.3,24.23,24.29,9200.0,17.19,17.2397,17.19,17.2326,9200.0
2009-07-10 13:05:00,24.29,24.3,24.27,24.28,9500.0,17.2326,17.2397,17.2184,17.2255,9500.0
2009-07-10 13:10:00,24.29,24.29,24.26,24.29,15200.0,17.2326,17.2326,17.2113,17.2326,15200.0
2009-07-10 13:15:00,24.28,24.36,24.28,24.36,285500.0,17.2255,17.2822,17.2255,17.2822,285500.0
2009-07-10 13:20:00,24.36,24.36,24.32,24.33,27200.0,17.2822,17.2822,17.2539,17.261,27200.0
2009-07-10 13:25:00,24.33,24.34,24.29,24.29,21800.0,17.261,17.2681,17.2326,17.2326,21800.0
2009-07-10 13:30:00,24.29,24.32,24.28,24.28,281300.0,17.2326,17.2539,17.2255,17.2255,281300.0
2009-07-10 13:35:00,24.28,24.36,24.27,24.35,300600.0,17.2255,17.2822,17.2184,17.2751,300600.0
2009-07-10 13:40:00,24.35,24.44,24.35,24.43,149600.0,17.2751,17.339,17.2751,17.3319,149600.0
2009-07-10 13:45:00,24.43,24.43,24.38,24.38,23800.0,17.3319,17.3319,17.2964,17.2964,23800.0
2009-07-10 13:50:00,24.38,24.42,24.37,24.42,40400.0,17.2964,17.3248,17.2893,17.3248,40400.0
2009-07-10 13:55:00,24.41,24.45,24.4,24.45,154600.0,17.3177,17.3461,17.3106,17.3461,154600.0
2009-07-10 14:00:00,24.45,24.45,24.38,24.4,20000.0,17.3461,17.3461,17.2964,17.3106,20000.0
2009-07-10 14:05:00,24.39,24.4,24.36,24.36,21900.0,17.3035,17.3106,17.2822,17.2822,21900.0
2009-07-10 14:10:00,24.36,24.36,24.29,24.34,25200.0,17.2822,17.2822,17.2326,17.2681,25200.0
2009-07-10 14:15:00,24.34,24.38,24.3,24.38,21200.0,17.2681,17.2964,17.2397,17.2964,21200.0
2009-07-10 14:20:00,24.37,24.38,24.27,24.27,19100.0,17.2893,17.2964,17.2184,17.2184,19100.0
2009-07-10 14:25:00,24.28,24.28,24.24,24.28,309800.0,17.2255,17.2255,17.1971,17.2255,309800.0
2009-07-10 14:30:00,24.3,24.32,24.26,24.26,40100.0,17.2397,17.2539,17.2113,17.2113,40100.0
2009-07-10 14:35:00,24.27,24.3,24.27,24.3,9900.0,17.2184,17.2397,17.2184,17.2397,9900.0
2009-07-10 14:40:00,24.29,24.32,24.28,24.28,25300.0,17.2326,17.2539,17.2255,17.2255,25300.0
2009-07-10 14:45:00,24.28,24.31,24.25,24.31,28300.0,17.2255,17.2468,17.2042,17.2468,28300.0
2009-07-10 14:50:00,24.32,24.33,24.26,24.26,30800.0,17.2539,17.261,17.2113,17.2113,30800.0
2009-07-10 14:55:00,24.26,24.32,24.26,24.26,16800.0,17.2113,17.2539,17.2113,17.2113,16800.0
2009-07-10 15:00:00,24.27,24.31,24.24,24.27,36200.0,17.2184,17.2468,17.1971,17.2184,36200.0
2009-07-10 15:05:00,24.28,24.32,24.25,24.26,40200.0,17.2255,17.2539,17.2042,17.2113,40200.0
2009-07-10 15:10:00,24.26,24.31,24.26,24.3,55500.0,17.2113,17.2468,17.2113,17.2397,55500.0
2009-07-10 15:15:00,24.3,24.36,24.3,24.34,47300.0,17.2397,17.2822,17.2397,17.2681,47300.0
2009-07-10 15:20:00,24.34,24.34,24.22,24.25,36100.0,17.2681,17.2681,17.1829,17.2042,36100.0
2009-07-10 15:25:00,24.25,24.29,24.23,24.27,59800.0,17.2042,17.2326,17.19,17.2184,59800.0
2009-07-10 15:30:00,24.27,24.28,24.25,24.25,61200.0,17.2184,17.2255,17.2042,17.2042,61200.0
2009-07-10 15:35:00,24.26,24.38,24.24,24.35,357200.0,17.2113,17.2964,17.1971,17.2751,357200.0
2009-07-10 15:40:00,24.34,24.36,24.29,24.32,120500.0,17.2681,17.2822,17.2326,17.2539,120500.0
2009-07-10 15:45:00,24.33,24.43,24.33,24.41,160300.0,17.261,17.3319,17.261,17.3177,160300.0
2009-07-10 15:50:00,24.42,24.43,24.34,24.36,147000.0,17.3248,17.3319,17.2681,17.2822,147000.0
2009-07-10 15:55:00,24.36,24.4,24.33,24.33,325500.0,17.2822,17.3106,17.261,17.261,325500.0
2009-07-13 09:30:00,24.36,24.41,24.3,24.4,300300.0,17.2822,17.3177,17.2397,17.3106,300300.0
2009-07-13 09:35:00,24.39,24.4,24.21,24.26,268200.0,17.3035,17.3106,17.1758,17.2113,268200.0
2009-07-13 09:40:00,24.25,24.3,24.18,24.26,175800.0,17.2042,17.2397,17.1545,17.2113,175800.0
2009-07-13 09:45:00,24.26,24.3,24.2,24.27,149500.0,17.2113,17.2397,17.1687,17.2184,149500.0
2009-07-13 09:50:00,24.27,24.27,24.09,24.14,92300.0,17.2184,17.2184,17.0907,17.1262,92300.0
2009-07-13 09:55:00,24.13,24.15,24.05,24.09,113800.0,17.1191,17.1333,17.0623,17.0907,113800.0
2009-07-13 10:00:00,24.08,24.11,23.94,23.94,433900.0,17.0836,17.1049,16.9843,16.9843,433900.0
2009-07-13 10:05:00,23.94,24.05,23.94,24.01,106000.0,16.9843,17.0623,16.9843,17.0339,106000.0
2009-07-13 10:10:00,24.0,24.1,24.0,24.1,115900.0,17.0268,17.0978,17.0268,17.0978,115900.0
2009-07-13 10:15:00,24.1,24.16,24.06,24.12,104300.0,17.0978,17.1403,17.0694,17.112,104300.0
2009-07-13 10:20:00,24.12,24.12,24.04,24.1,81300.0,17.112,17.112,17.0552,17.0978,81300.0
2009-07-13 10:25:00,24.1,24.21,24.08,24.21,68800.0,17.0978,17.1758,17.0836,17.1758,68800.0
2009-07-13 10:30:00,24.22,24.38,24.22,24.34,627700.0,17.1829,17.2964,17.1829,17.2681,627700.0
2009-07-13 10:35:00,24.34,24.41,24.3,24.34,82800.0,17.2681,17.3177,17.2397,17.2681,82800.0
2009-07-13 10:40:00,24.35,24.42,24.34,24.35,162900.0,17.2751,17.3248,17.2681,17.2751,162900.0
2009-07-13 10:45:00,24.35,24.39,24.3,24.34,77600.0,17.2751,17.3035,17.2397,17.2681,77600.0
2009-07-13 10:50:00,24.35,24.43,24.32,24.41,172500.0,17.2751,17.3319,17.2539,17.3177,172500.0
2009-07-13 10:55:00,24.41,24.52,24.41,24.52,98100.0,17.3177,17.3958,17.3177,17.3958,98100.0
2009-07-13 11:00:00,24.52,24.55,24.49,24.49,138800.0,17.3958,17.417,17.3745,17.3745,138800.0
2009-07-13 11:05:00,24.48,24.51,24.45,24.45,20700.0,17.3674,17.3887,17.3461,17.3461,20700.0
2009-07-13 11:10:00,24.46,24.52,24.46,24.47,57700.0,17.3532,17.3958,17.3532,17.3603,57700.0
2009-07-13 11:15:00,24.46,24.49,24.44,24.49,15800.0,17.3532,17.3745,17.339,17.3745,15800.0
2009-07-13 11:20:00,24.49,24.55,24.49,24.54,18800.0,17.3745,17.417,17.3745,17.4099,18800.0
2009-07-13 11:25:00,24.53,24.53,24.48,24.52,19200.0,17.4028,17.4028,17.3674,17.3958,19200.0
2009-07-13 11:30:00,24.52,24.74,24.52,24.72,119700.0,17.3958,17.5518,17.3958,17.5376,119700.0
2009-07-13 11:35:00,24.71,24.79,24.7,24.73,305200.0,17.5305,17.5873,17.5235,17.5447,305200.0
2009-07-13 11:40:00,24.73,24.75,24.7,24.75,62700.0,17.5447,17.5589,17.5235,17.5589,62700.0
2009-07-13 11:45:00,24.76,24.82,24.75,24.76,182800.0,17.566,17.6086,17.5589,17.566,182800.0
2009-07-13 11:50:00,24.77,24.81,24.75,24.75,73000.0,17.5731,17.6015,17.5589,17.5589,73000.0
2009-07-13 11:55:00,24.75,24.8,24.74,24.76,42300.0,17.5589,17.5944,17.5518,17.566,42300.0
2009-07-13 12:00:00,24.77,24.83,24.77,24.79,159800.0,17.5731,17.6157,17.5731,17.5873,159800.0
2009-07-13 12:05:00,24.79,24.79,24.74,24.76,8400.0,17.5873,17.5873,17.5518,17.566,8400.0
2009-07-13 12:10:00,24.76,24.77,24.73,24.77,12100.0,17.566,17.5731,17.5447,17.5731,12100.0
2009-07-13 12:15:00,24.76,24.77,24.75,24.77,20200.0,17.566,17.5731,17.5589,17.5731,20200.0
2009-07-13 12:20:00,24.76,24.76,24.7,24.72,48400.0,17.566,17.566,17.5235,17.5376,48400.0
2009-07-13 12:25:00,24.73,24.76,24.7,24.75,147500.0,17.5447,17.566,17.5235,17.5589,147500.0
2009-07-13 12:30:00,24.75,24.77,24.72,24.72,17400.0,17.5589,17.5731,17.5376,17.5376,17400.0
2009-07-13 12:35:00,24.72,24.77,24.7,24.77,23100.0,17.5376,17.5731,17.5235,17.5731,23100.0
2009-07-13 12:40:00,24.78,24.81,24.77,24.8,12600.0,17.5802,17.6015,17.5731,17.5944,12600.0
2009-07-13 12:45:00,24.8,24.82,24.74,24.8,49400.0,17.5944,17.6086,17.5518,17.5944,49400.0
2009-07-13 12:50:00,24.8,24.8,24.77,24.78,52100.0,17.5944,17.5944,17.5731,17.5802,52100.0
2009-07-13 12:55:00,24.78,24.81,24.77,24.78,32600.0,17.5802,17.6015,17.5731,17.5802,32600.0
2009-07-13 13:00:00,24.77,24.83,24.77,24.81,40800.0,17.5731,17.6157,17.5731,17.6015,40800.0
2009-07-13 13:05:00,24.82,24.86,24.82,24.86,16000.0,17.6086,17.637,17.6086,17.637,16000.0
2009-07-13 13:10:00,24.85,24.85,24.81,24.84,30200.0,17.6299,17.6299,17.6015,17.6228,30200.0
2009-07-13 13:15:00,24.85,24.86,24.82,24.85,17900.0,17.6299,17.637,17.6086,17.6299,17900.0
2009-07-13 13:20:00,24.85,24.89,24.84,24.86,30300.0,17.6299,17.6582,17.6228,17.637,30300.0
2009-07-13 13:25:00,24.85,24.86,24.83,24.84,13000.0,17.6299,17.637,17.6157,17.6228,13000.0
2009-07-13 13:30:00,24.85,24.86,24.81,24.81,21200.0,17.6299,17.637,17.6015,17.6015,21200.0
2009-07-13 13:35:00,24.82,24.85,24.82,24.84,24200.0,17.6086,17.6299,17.6086,17.6228,24200.0
2009-07-13 13:40:00,24.84,24.84,24.8,24.82,22900.0,17.6228,17.6228,17.5944,17.6086,22900.0
2009-07-13 13:45:00,24.82,24.84,24.8,24.81,41900.0,17.6086,17.6228,17.5944,17.6015,41900.0
2009-07-13 13:50:00,24.8,24.83,24.78,24.83,31900.0,17.5944,17.6157,17.5802,17.6157,31900.0
2009-07-13 13:55:00,24.82,24.84,24.79,24.81,71100.0,17.6086,17.6228,17.5873,17.6015,71100.0
2009-07-13 14:00:00,24.81,24.85,24.79,24.83,56800.0,17.6015,17.6299,17.5873,17.6157,56800.0
2009-07-13 14:05:00,24.84,24.84,24.79,24.8,96400.0,17.6228,17.6228,17.5873,17.5944,96400.0
2009-07-13 14:10:00,24.79,24.85,24.79,24.82,173700.0,17.5873,17.6299,17.5873,17.6086,173700.0
2009-07-13 14:15:00,24.82,24.85,24.81,24.83,78100.0,17.6086,17.6299,17.6015,17.6157,78100.0
2009-07-13 14:20:00,24.82,24.92,24.82,24.89,82900.0,17.6086,17.6795,17.6086,17.6582,82900.0
2009-07-13 14:25:00,24.89,24.9,24.86,24.87,28300.0,17.6582,17.6653,17.637,17.6441,28300.0
2009-07-13 14:30:00,24.86,24.89,24.85,24.85,45800.0,17.637,17.6582,17.6299,17.6299,45800.0
2009-07-13 14:35:00,24.87,24.9,24.85,24.87,19700.0,17.6441,17.6653,17.6299,17.6441,19700.0
2009-07-13 14:40:00,24.87,24.88,24.83,24.86,32100.0,17.6441,17.6512,17.6157,17.637,32100.0
2009-07-13 14:45:00,24.85,24.87,24.83,24.87,31700.0,17.6299,17.6441,17.6157,17.6441,31700.0
2009-07-13 14:50:00,24.87,24.91,24.85,24.85,19700.0,17.6441,17.6724,17.6299,17.6299,19700.0
2009-07-13 14:55:00,24.84,24.89,24.81,24.86,98800.0,17.6228,17.6582,17.6015,17.637,98800.0
2009-07-13 15:00:00,24.85,24.9,24.85,24.88,42900.0,17.6299,17.6653,17.6299,17.6512,42900.0
2009-07-13 15:05:00,24.88,24.92,24.88,24.9,43800.0,17.6512,17.6795,17.6512,17.6653,43800.0
2009-07-13 15:10:00,24.89,24.94,24.88,24.88,51200.0,17.6582,17.6937,17.6512,17.6512,51200.0
2009-07-13 15:15:00,24.89,24.9,24.83,24.88,33300.0,17.6582,17.6653,17.6157,17.6512,33300.0
2009-07-13 15:20:00,24.88,24.9,24.84,24.88,33600.0,17.6512,17.6653,17.6228,17.6512,33600.0
2009-07-13 15:25:00,24.88,24.89,24.85,24.85,16400.0,17.6512,17.6582,17.6299,17.6299,16400.0
2009-07-13 15:30:00,24.85,24.91,24.83,24.9,104300.0,17.6299,17.6724,17.6157,17.6653,104300.0
2009-07-13 15:35:00,24.89,24.95,24.87,24.94,53400.0,17.6582,17.7008,17.6441,17.6937,53400.0
2009-07-13 15:40:00,24.94,25.02,24.94,25.01,144400.0,17.6937,17.7505,17.6937,17.7434,144400.0
2009-07-13 15:45:00,25.0,25.01,24.95,24.96,225200.0,17.7363,17.7434,17.7008,17.7079,225200.0
2009-07-13 15:50:00,24.95,25.01,24.95,25.0,166100.0,17.7008,17.7434,17.7008,17.7363,166100.0
2009-07-13 15:55:00,25.0,25.03,24.97,25.02,354300.0,17.7363,17.7576,17.715,17.7505,354300.0
2009-07-14 09:30:00,25.22,25.27,25.12,25.27,234200.0,17.8924,17.9278,17.8214,17.9278,234200.0
2009-07-14 09:35:00,25.27,25.37,25.16,25.24,224800.0,17.9278,17.9988,17.8498,17.9066,224800.0
2009-07-14 09:40:00,25.25,25.3,25.13,25.14,128000.0,17.9137,17.9491,17.8285,17.8356,128000.0
2009-07-14 09:45:00,25.12,25.21,25.06,25.21,297100.0,17.8214,17.8853,17.7789,17.8853,297100.0
2009-07-14 09:50:00,25.2,25.24,25.09,25.13,105700.0,17.8782,17.9066,17.8001,17.8285,105700.0
2009-07-14 09:55:00,25.12,25.17,25.05,25.08,138600.0,17.8214,17.8569,17.7718,17.793,138600.0
2009-07-14 10:00:00,25.08,25.18,25.07,25.13,111800.0,17.793,17.864,17.786,17.8285,111800.0
2009-07-14 10:05:00,25.13,25.22,25.1,25.17,128500.0,17.8285,17.8924,17.8072,17.8569,128500.0
2009-07-14 10:10:00,25.16,25.19,25.07,25.08,90000.0,17.8498,17.8711,17.786,17.793,90000.0
2009-07-14 10:15:00,25.09,25.14,25.05,25.08,58500.0,17.8001,17.8356,17.7718,17.793,58500.0
2009-07-14 10:20:00,25.07,25.08,24.99,25.06,64400.0,17.786,17.793,17.7292,17.7789,64400.0
2009-07-14 10:25:00,25.06,25.1,25.04,25.09,102700.0,17.7789,17.8072,17.7647,17.8001,102700.0
2009-07-14 10:30:00,25.1,25.11,25.0,25.0,152200.0,17.8072,17.8143,17.7363,17.7363,152200.0
2009-07-14 10:35:00,24.99,24.99,24.88,24.91,59500.0,17.7292,17.7292,17.6512,17.6724,59500.0
2009-07-14 10:40:00,24.9,24.93,24.85,24.89,87800.0,17.6653,17.6866,17.6299,17.6582,87800.0
2009-07-14 10:45:00,24.88,24.94,24.85,24.93,84200.0,17.6512,17.6937,17.6299,17.6866,84200.0
2009-07-14 10:50:00,24.93,24.98,24.92,24.94,53400.0,17.6866,17.7221,17.6795,17.6937,53400.0
2009-07-14 10:55:00,24.95,25.01,24.93,24.96,61000.0,17.7008,17.7434,17.6866,17.7079,61000.0
2009-07-14 11:00:00,24.96,25.0,24.95,25.0,39100.0,17.7079,17.7363,17.7008,17.7363,39100.0
2009-07-14 11:05:00,25.01,25.08,25.01,25.01,76100.0,17.7434,17.793,17.7434,17.7434,76100.0
2009-07-14 11:10:00,25.02,25.03,25.0,25.03,25000.0,17.7505,17.7576,17.7363,17.7576,25000.0
2009-07-14 11:15:00,25.02,25.1,25.02,25.06,89100.0,17.7505,17.8072,17.7505,17.7789,89100.0
2009-07-14 11:20:00,25.06,25.08,25.05,25.08,16100.0,17.7789,17.793,17.7718,17.793,16100.0
2009-07-14 11:25:00,25.07,25.16,25.07,25.14,41600.0,17.786,17.8498,17.786,17.8356,41600.0
2009-07-14 11:30:00,25.14,25.17,25.09,25.17,47700.0,17.8356,17.8569,17.8001,17.8569,47700.0
2009-07-14 11:35:00,25.16,25.17,25.14,25.16,22600.0,17.8498,17.8569,17.8356,17.8498,22600.0
2009-07-14 11:40:00,25.17,25.17,25.13,25.13,21400.0,17.8569,17.8569,17.8285,17.8285,21400.0
2009-07-14 11:45:00,25.13,25.18,25.13,25.17,32200.0,17.8285,17.864,17.8285,17.8569,32200.0
2009-07-14 11:50:00,25.17,25.21,25.17,25.21,54700.0,17.8569,17.8853,17.8569,17.8853,54700.0
2009-07-14 11:55:00,25.21,25.22,25.17,25.17,31000.0,17.8853,17.8924,17.8569,17.8569,31000.0
2009-07-14 12:00:00,25.17,25.17,25.14,25.17,35400.0,17.8569,17.8569,17.8356,17.8569,35400.0
2009-07-14 12:05:00,25.18,25.2,25.16,25.16,24000.0,17.864,17.8782,17.8498,17.8498,24000.0
2009-07-14 12:10:00,25.17,25.17,25.14,25.15,18400.0,17.8569,17.8569,17.8356,17.8427,18400.0
2009-07-14 12:15:00,25.15,25.15,25.09,25.09,86700.0,17.8427,17.8427,17.8001,17.8001,86700.0
2009-07-14 12:20:00,25.08,25.08,25.0,25.03,247400.0,17.793,17.793,17.7363,17.7576,247400.0
2009-07-14 12:25:00,25.03,25.06,25.02,25.05,35300.0,17.7576,17.7789,17.7505,17.7718,35300.0
2009-07-14 12:30:00,25.05,25.08,25.03,25.03,19900.0,17.7718,17.793,17.7576,17.7576,19900.0
2009-07-14 12:35:00,25.04,25.06,25.02,25.06,16000.0,17.7647,17.7789,17.7505,17.7789,16000.0
2009-07-14 12:40:00,25.07,25.07,25.01,25.03,21600.0,17.786,17.786,17.7434,17.7576,21600.0
2009-07-14 12:45:00,25.04,25.1,25.04,25.09,39400.0,17.7647,17.8072,17.7647,17.8001,39400.0
2009-07-14 12:50:00,25.09,25.14,25.07,25.08,12500.0,17.8001,17.8356,17.786,17.793,12500.0
2009-07-14 12:55:00,25.08,25.1,25.07,25.07,13100.0,17.793,17.8072,17.786,17.786,13100.0
2009-07-14 13:00:00,25.08,25.12,25.08,25.12,7400.0,17.793,17.8214,17.793,17.8214,7400.0
2009-07-14 13:05:00,25.12,25.14,25.08,25.08,22900.0,17.8214,17.8356,17.793,17.793,22900.0
2009-07-14 13:10:00,25.08,25.11,25.06,25.06,29000.0,17.793,17.8143,17.7789,17.7789,29000.0
2009-07-14 13:15:00,25.08,25.08,25.03,25.03,32200.0,17.793,17.793,17.7576,17.7576,32200.0
2009-07-14 13:20:00,25.04,25.07,25.04,25.06,18200.0,17.7647,17.786,17.7647,17.7789,18200.0
2009-07-14 13:25:00,25.06,25.09,25.06,25.08,11300.0,17.7789,17.8001,17.7789,17.793,11300.0
2009-07-14 13:30:00,25.07,25.09,25.06,25.07,6000.0,17.786,17.8001,17.7789,17.786,6000.0
2009-07-14 13:35:00,25.07,25.12,25.07,25.07,28500.0,17.786,17.8214,17.786,17.786,28500.0
2009-07-14 13:40:00,25.08,25.12,25.08,25.12,9800.0,17.793,17.8214,17.793,17.8214,9800.0
2009-07-14 13:45:00,25.13,25.14,25.09,25.09,13600.0,17.8285,17.8356,17.8001,17.8001,13600.0
2009-07-14 13:50:00,25.1,25.13,25.07,25.07,22800.0,17.8072,17.8285,17.786,17.786,22800.0
2009-07-14 13:55:00,25.07,25.08,25.05,25.08,11500.0,17.786,17.793,17.7718,17.793,11500.0
2009-07-14 14:00:00,25.07,25.08,25.01,25.01,53900.0,17.786,17.793,17.7434,17.7434,53900.0
2009-07-14 14:05:00,25.01,25.07,25.01,25.06,18100.0,17.7434,17.786,17.7434,17.7789,18100.0
2009-07-14 14:10:00,25.05,25.11,25.03,25.08,58500.0,17.7718,17.8143,17.7576,17.793,58500.0
2009-07-14 14:15:00,25.08,25.13,25.08,25.1,58300.0,17.793,17.8285,17.793,17.8072,58300.0
2009-07-14 14:20:00,25.09,25.13,25.08,25.08,48400.0,17.8001,17.8285,17.793,17.793,48400.0
2009-07-14 14:25:00,25.08,25.09,25.04,25.04,46300.0,17.793,17.8001,17.7647,17.7647,46300.0
2009-07-14 14:30:00,25.04,25.08,25.02,25.07,48400.0,17.7647,17.793,17.7505,17.786,48400.0
2009-07-14 14:35:00,25.07,25.13,25.07,25.1,23200.0,17.786,17.8285,17.786,17.8072,23200.0
2009-07-14 14:40:00,25.11,25.14,25.1,25.12,15300.0,17.8143,17.8356,17.8072,17.8214,15300.0
2009-07-14 14:45:00,25.12,25.15,25.09,25.11,104800.0,17.8214,17.8427,17.8001,17.8143,104800.0
2009-07-14 14:50:00,25.11,25.11,25.07,25.11,53800.0,17.8143,17.8143,17.786,17.8143,53800.0
2009-07-14 14:55:00,25.11,25.12,25.07,25.11,34000.0,17.8143,17.8214,17.786,17.8143,34000.0
2009-07-14 15:00:00,25.11,25.14,25.09,25.11,85400.0,17.8143,17.8356,17.8001,17.8143,85400.0
2009-07-14 15:05:00,25.12,25.13,25.07,25.1,64100.0,17.8214,17.8285,17.786,17.8072,64100.0
2009-07-14 15:10:00,25.1,25.16,25.1,25.15,116000.0,17.8072,17.8498,17.8072,17.8427,116000.0
2009-07-14 15:15:00,25.14,25.16,25.12,25.13,59400.0,17.8356,17.8498,17.8214,17.8285,59400.0
2009-07-14 15:20:00,25.14,25.14,25.1,25.12,37600.0,17.8356,17.8356,17.8072,17.8214,37600.0
2009-07-14 15:25:00,25.12,25.15,25.1,25.12,66200.0,17.8214,17.8427,17.8072,17.8214,66200.0
2009-07-14 15:30:00,25.12,25.13,25.1,25.11,59100.0,17.8214,17.8285,17.8072,17.8143,59100.0
2009-07-14 15:35:00,25.11,25.14,25.1,25.13,117800.0,17.8143,17.8356,17.8072,17.8285,117800.0
2009-07-14 15:40:00,25.14,25.17,25.09,25.15,99000.0,17.8356,17.8569,17.8001,17.8427,99000.0
2009-07-14 15:45:00,25.15,25.16,25.11,25.13,123800.0,17.8427,17.8498,17.8143,17.8285,123800.0
2009-07-14 15:50:00,25.13,25.16,25.11,25.15,163800.0,17.8285,17.8498,17.8143,17.8427,163800.0
2009-07-14 15:55:00,25.16,25.22,25.16,25.22,213300.0,17.8498,17.8924,17.8498,17.8924,213300.0
2009-07-15 09:30:00,25.69,25.76,25.65,25.76,113200.0,18.2258,18.2755,18.1974,18.2755,113200.0
2009-07-15 09:35:00,25.76,25.8,25.74,25.76,218900.0,18.2755,18.3038,18.2613,18.2755,218900.0
2009-07-15 09:40:00,25.77,25.9,25.77,25.9,181800.0,18.2826,18.3748,18.2826,18.3748,181800.0
2009-07-15 09:45:00,25.89,25.9,25.82,25.84,203300.0,18.3677,18.3748,18.318,18.3322,203300.0
2009-07-15 09:50:00,25.84,25.86,25.81,25.81,42200.0,18.3322,18.3464,18.3109,18.3109,42200.0
2009-07-15 09:55:00,25.82,25.88,25.82,25.85,78200.0,18.318,18.3606,18.318,18.3393,78200.0
2009-07-15 10:00:00,25.84,25.9,25.84,25.9,70200.0,18.3322,18.3748,18.3322,18.3748,70200.0
2009-07-15 10:05:00,25.9,25.92,25.88,25.9,31900.0,18.3748,18.389,18.3606,18.3748,31900.0
2009-07-15 10:10:00,25.89,25.89,25.87,25.88,26100.0,18.3677,18.3677,18.3535,18.3606,26100.0
2009-07-15 10:15:00,25.89,25.9,25.87,25.88,28200.0,18.3677,18.3748,18.3535,18.3606,28200.0
2009-07-15 10:20:00,25.88,25.91,25.86,25.9,61000.0,18.3606,18.3819,18.3464,18.3748,61000.0
2009-07-15 10:25:00,25.91,25.93,25.89,25.92,56900.0,18.3819,18.3961,18.3677,18.389,56900.0
2009-07-15 10:30:00,25.92,25.95,25.91,25.92,42700.0,18.389,18.4103,18.3819,18.389,42700.0
2009-07-15 10:35:00,25.91,25.94,25.91,25.91,45000.0,18.3819,18.4032,18.3819,18.3819,45000.0
2009-07-15 10:40:00,25.91,25.91,25.85,25.88,80500.0,18.3819,18.3819,18.3393,18.3606,80500.0
2009-07-15 10:45:00,25.88,25.89,25.87,25.88,59400.0,18.3606,18.3677,18.3535,18.3606,59400.0
2009-07-15 10:50:00,25.87,25.88,25.83,25.84,150100.0,18.3535,18.3606,18.3251,18.3322,150100.0
2009-07-15 10:55:00,25.83,25.87,25.83,25.85,202400.0,18.3251,18.3535,18.3251,18.3393,202400.0
2009-07-15 11:00:00,25.87,25.91,25.86,25.91,129300.0,18.3535,18.3819,18.3464,18.3819,129300.0
2009-07-15 11:05:00,25.91,25.97,25.91,25.96,335900.0,18.3819,18.4245,18.3819,18.4174,335900.0
2009-07-15 11:10:00,25.96,25.97,25.95,25.95,40300.0,18.4174,18.4245,18.4103,18.4103,40300.0
2009-07-15 11:15:00,25.96,25.99,25.95,25.98,74400.0,18.4174,18.4386,18.4103,18.4316,74400.0
2009-07-15 11:20:00,25.98,26.02,25.98,26.0,67900.0,18.4316,18.4599,18.4316,18.4457,67900.0
2009-07-15 11:25:00,26.0,26.02,25.99,26.01,74800.0,18.4457,18.4599,18.4386,18.4528,74800.0
2009-07-15 11:30:00,26.0,26.05,25.99,26.03,57300.0,18.4457,18.4812,18.4386,18.467,57300.0
2009-07-15 11:35:00,26.03,26.07,26.03,26.06,262400.0,18.467,18.4954,18.467,18.4883,262400.0
2009-07-15 11:40:00,26.06,26.06,26.03,26.03,58900.0,18.4883,18.4883,18.467,18.467,58900.0
2009-07-15 11:45:00,26.04,26.04,26.0,26.02,101200.0,18.4741,18.4741,18.4457,18.4599,101200.0
2009-07-15 11:50:00,26.02,26.03,26.0,26.01,55500.0,18.4599,18.467,18.4457,18.4528,55500.0
2009-07-15 11:55:00,26.01,26.01,25.99,25.99,52200.0,18.4528,18.4528,18.4386,18.4386,52200.0
2009-07-15 12:00:00,26.0,26.01,25.97,26.01,46300.0,18.4457,18.4528,18.4245,18.4528,46300.0
2009-07-15 12:05:00,26.0,26.0,25.95,25.95,302200.0,18.4457,18.4457,18.4103,18.4103,302200.0
2009-07-15 12:10:00,25.97,25.98,25.94,25.95,59000.0,18.4245,18.4316,18.4032,18.4103,59000.0
2009-07-15 12:15:00,25.95,25.99,25.94,25.97,63300.0,18.4103,18.4386,18.4032,18.4245,63300.0
2009-07-15 12:20:00,25.97,26.0,25.96,25.99,42500.0,18.4245,18.4457,18.4174,18.4386,42500.0
2009-07-15 12:25:00,25.98,26.0,25.98,25.98,33700.0,18.4316,18.4457,18.4316,18.4316,33700.0
2009-07-15 12:30:00,25.98,26.01,25.96,25.98,30100.0,18.4316,18.4528,18.4174,18.4316,30100.0
2009-07-15 12:35:00,25.98,26.02,25.98,26.0,30800.0,18.4316,18.4599,18.4316,18.4457,30800.0
2009-07-15 12:40:00,25.99,26.0,25.97,25.98,58800.0,18.4386,18.4457,18.4245,18.4316,58800.0
2009-07-15 12:45:00,25.98,25.99,25.97,25.97,32300.0,18.4316,18.4386,18.4245,18.4245,32300.0
2009-07-15 12:50:00,25.98,26.0,25.95,25.97,79800.0,18.4316,18.4457,18.4103,18.4245,79800.0
2009-07-15 12:55:00,25.97,25.97,25.95,25.96,16100.0,18.4245,18.4245,18.4103,18.4174,16100.0
2009-07-15 13:00:00,25.97,25.98,25.96,25.96,11600.0,18.4245,18.4316,18.4174,18.4174,11600.0
2009-07-15 13:05:00,25.97,25.99,25.97,25.98,20000.0,18.4245,18.4386,18.4245,18.4316,20000.0
2009-07-15 13:10:00,25.97,25.99,25.95,25.95,21500.0,18.4245,18.4386,18.4103,18.4103,21500.0
2009-07-15 13:15:00,25.95,25.97,25.94,25.94,36000.0,18.4103,18.4245,18.4032,18.4032,36000.0
2009-07-15 13:20:00,25.94,25.99,25.94,25.97,87800.0,18.4032,18.4386,18.4032,18.4245,87800.0
2009-07-15 13:25:00,25.97,25.99,25.97,25.97,12400.0,18.4245,18.4386,18.4245,18.4245,12400.0
2009-07-15 13:30:00,25.98,25.99,25.98,25.98,25400.0,18.4316,18.4386,18.4316,18.4316,25400.0
2009-07-15 13:35:00,25.98,26.0,25.98,25.99,25400.0,18.4316,18.4457,18.4316,18.4386,25400.0
2009-07-15 13:40:00,25.99,26.02,25.98,26.01,43700.0,18.4386,18.4599,18.4316,18.4528,43700.0
2009-07-15 13:45:00,26.01,26.04,26.0,26.03,53300.0,18.4528,18.4741,18.4457,18.467,53300.0
2009-07-15 13:50:00,26.03,26.06,26.01,26.05,20400.0,18.467,18.4883,18.4528,18.4812,20400.0
2009-07-15 13:55:00,26.04,26.06,26.04,26.04,18700.0,18.4741,18.4883,18.4741,18.4741,18700.0
2009-07-15 14:00:00,26.04,26.04,25.99,26.03,31400.0,18.4741,18.4741,18.4386,18.467,31400.0
2009-07-15 14:05:00,26.04,26.08,26.03,26.06,62200.0,18.4741,18.5025,18.467,18.4883,62200.0
2009-07-15 14:10:00,26.05,26.05,25.99,26.04,340300.0,18.4812,18.4812,18.4386,18.4741,340300.0
2009-07-15 14:15:00,26.03,26.07,26.02,26.04,62800.0,18.467,18.4954,18.4599,18.4741,62800.0
2009-07-15 14:20:00,26.05,26.09,26.03,26.09,105800.0,18.4812,18.5096,18.467,18.5096,105800.0
2009-07-15 14:25:00,26.09,26.09,26.04,26.06,42300.0,18.5096,18.5096,18.4741,18.4883,42300.0
2009-07-15 14:30:00,26.07,26.1,26.06,26.08,83500.0,18.4954,18.5167,18.4883,18.5025,83500.0
2009-07-15 14:35:00,26.08,26.09,26.07,26.08,64000.0,18.5025,18.5096,18.4954,18.5025,64000.0
2009-07-15 14:40:00,26.08,26.1,26.06,26.08,103200.0,18.5025,18.5167,18.4883,18.5025,103200.0
2009-07-15 14:45:00,26.07,26.15,26.07,26.14,189500.0,18.4954,18.5522,18.4954,18.5451,189500.0
2009-07-15 14:50:00,26.14,26.15,26.13,26.15,110100.0,18.5451,18.5522,18.538,18.5522,110100.0
2009-07-15 14:55:00,26.15,26.18,26.14,26.17,64200.0,18.5522,18.5734,18.5451,18.5663,64200.0
2009-07-15 15:00:00,26.18,26.2,26.16,26.18,240800.0,18.5734,18.5876,18.5593,18.5734,240800.0
2009-07-15 15:05:00,26.17,26.2,26.15,26.2,110200.0,18.5663,18.5876,18.5522,18.5876,110200.0
2009-07-15 15:10:00,26.19,26.23,26.16,26.17,150100.0,18.5805,18.6089,18.5593,18.5663,150100.0
2009-07-15 15:15:00,26.17,26.19,26.16,26.18,79700.0,18.5663,18.5805,18.5593,18.5734,79700.0
2009-07-15 15:20:00,26.18,26.19,26.16,26.16,47000.0,18.5734,18.5805,18.5593,18.5593,47000.0
2009-07-15 15:25:00,26.17,26.17,26.11,26.11,167100.0,18.5663,18.5663,18.5238,18.5238,167100.0
2009-07-15 15:30:00,26.11,26.12,26.06,26.08,482100.0,18.5238,18.5309,18.4883,18.5025,482100.0
2009-07-15 15:35:00,26.08,26.12,26.08,26.11,77200.0,18.5025,18.5309,18.5025,18.5238,77200.0
2009-07-15 15:40:00,26.11,26.18,26.11,26.15,85500.0,18.5238,18.5734,18.5238,18.5522,85500.0
2009-07-15 15:45:00,26.14,26.15,26.1,26.13,227900.0,18.5451,18.5522,18.5167,18.538,227900.0
2009-07-15 15:50:00,26.13,26.21,26.13,26.2,330700.0,18.538,18.5947,18.538,18.5876,330700.0
2009-07-15 15:55:00,26.2,26.21,26.17,26.2,684800.0,18.5876,18.5947,18.5663,18.5876,684800.0
2009-07-16 09:30:00,26.22,26.35,26.17,26.34,112200.0,18.6018,18.694,18.5663,18.687,112200.0
2009-07-16 09:35:00,26.35,26.42,26.31,26.4,173700.0,18.694,18.7437,18.6657,18.7295,173700.0
2009-07-16 09:40:00,26.4,26.55,26.4,26.54,497600.0,18.7295,18.8359,18.7295,18.8288,497600.0
2009-07-16 09:45:00,26.54,26.55,26.47,26.48,97000.0,18.8288,18.8359,18.7792,18.7863,97000.0
2009-07-16 09:50:00,26.48,26.54,26.48,26.52,73400.0,18.7863,18.8288,18.7863,18.8147,73400.0
2009-07-16 09:55:00,26.5,26.52,26.43,26.44,66100.0,18.8005,18.8147,18.7508,18.7579,66100.0
2009-07-16 10:00:00,26.43,26.43,26.17,26.19,568800.0,18.7508,18.7508,18.5663,18.5805,568800.0
2009-07-16 10:05:00,26.19,26.26,26.12,26.25,160900.0,18.5805,18.6302,18.5309,18.6231,160900.0
2009-07-16 10:10:00,26.26,26.29,26.22,26.27,153000.0,18.6302,18.6515,18.6018,18.6373,153000.0
2009-07-16 10:15:00,26.26,26.32,26.22,26.24,127600.0,18.6302,18.6728,18.6018,18.616,127600.0
2009-07-16 10:20:00,26.23,26.3,26.22,26.25,106000.0,18.6089,18.6586,18.6018,18.6231,106000.0
2009-07-16 10:25:00,26.26,26.35,26.26,26.33,89300.0,18.6302,18.694,18.6302,18.6799,89300.0
2009-07-16 10:30:00,26.32,26.36,26.29,26.29,86500.0,18.6728,18.7011,18.6515,18.6515,86500.0
2009-07-16 10:35:00,26.29,26.36,26.28,26.3,59500.0,18.6515,18.7011,18.6444,18.6586,59500.0
2009-07-16 10:40:00,26.3,26.34,26.28,26.28,61300.0,18.6586,18.687,18.6444,18.6444,61300.0
2009-07-16 10:45:00,26.28,26.33,26.28,26.31,338800.0,18.6444,18.6799,18.6444,18.6657,338800.0
2009-07-16 10:50:00,26.31,26.32,26.27,26.32,63100.0,18.6657,18.6728,18.6373,18.6728,63100.0
2009-07-16 10:55:00,26.31,26.31,26.23,26.24,84800.0,18.6657,18.6657,18.6089,18.616,84800.0
2009-07-16 11:00:00,26.23,26.29,26.22,26.27,28900.0,18.6089,18.6515,18.6018,18.6373,28900.0
2009-07-16 11:05:00,26.27,26.3,26.24,26.24,108600.0,18.6373,18.6586,18.616,18.616,108600.0
2009-07-16 11:10:00,26.23,26.25,26.14,26.16,411900.0,18.6089,18.6231,18.5451,18.5593,411900.0
2009-07-16 11:15:00,26.16,26.18,26.11,26.15,44500.0,18.5593,18.5734,18.5238,18.5522,44500.0
2009-07-16 11:20:00,26.15,26.17,26.13,26.16,34900.0,18.5522,18.5663,18.538,18.5593,34900.0
2009-07-16 11:25:00,26.16,26.16,26.12,26.13,19000.0,18.5593,18.5593,18.5309,18.538,19000.0
2009-07-16 11:30:00,26.13,26.13,26.1,26.11,39000.0,18.538,18.538,18.5167,18.5238,39000.0
2009-07-16 11:35:00,26.11,26.18,26.1,26.17,30300.0,18.5238,18.5734,18.5167,18.5663,30300.0
2009-07-16 11:40:00,26.16,26.17,26.15,26.16,33400.0,18.5593,18.5663,18.5522,18.5593,33400.0
2009-07-16 11:45:00,26.15,26.18,26.14,26.16,40100.0,18.5522,18.5734,18.5451,18.5593,40100.0
2009-07-16 11:50:00,26.16,26.18,26.15,26.17,48100.0,18.5593,18.5734,18.5522,18.5663,48100.0
2009-07-16 11:55:00,26.17,26.26,26.17,26.24,58100.0,18.5663,18.6302,18.5663,18.616,58100.0
2009-07-16 12:00:00,26.24,26.24,26.21,26.24,29900.0,18.616,18.616,18.5947,18.616,29900.0
2009-07-16 12:05:00,26.25,26.25,26.22,26.22,17200.0,18.6231,18.6231,18.6018,18.6018,17200.0
2009-07-16 12:10:00,26.22,26.25,26.21,26.22,11200.0,18.6018,18.6231,18.5947,18.6018,11200.0
2009-07-16 12:15:00,26.22,26.23,26.2,26.23,18400.0,18.6018,18.6089,18.5876,18.6089,18400.0
2009-07-16 12:20:00,26.23,26.25,26.22,26.22,10600.0,18.6089,18.6231,18.6018,18.6018,10600.0
2009-07-16 12:25:00,26.23,26.25,26.22,26.25,35000.0,18.6089,18.6231,18.6018,18.6231,35000.0
2009-07-16 12:30:00,26.25,26.3,26.24,26.3,347000.0,18.6231,18.6586,18.616,18.6586,347000.0
2009-07-16 12:35:00,26.3,26.3,26.26,26.27,16500.0,18.6586,18.6586,18.6302,18.6373,16500.0
2009-07-16 12:40:00,26.27,26.29,26.26,26.29,7600.0,18.6373,18.6515,18.6302,18.6515,7600.0
2009-07-16 12:45:00,26.29,26.29,26.27,26.28,6900.0,18.6515,18.6515,18.6373,18.6444,6900.0
2009-07-16 12:50:00,26.29,26.3,26.26,26.26,29500.0,18.6515,18.6586,18.6302,18.6302,29500.0
2009-07-16 12:55:00,26.25,26.26,26.24,26.24,21400.0,18.6231,18.6302,18.616,18.616,21400.0
2009-07-16 13:00:00,26.25,26.27,26.24,26.24,20100.0,18.6231,18.6373,18.616,18.616,20100.0
2009-07-16 13:05:00,26.24,26.24,26.2,26.2,31600.0,18.616,18.616,18.5876,18.5876,31600.0
2009-07-16 13:10:00,26.19,26.21,26.18,26.19,16100.0,18.5805,18.5947,18.5734,18.5805,16100.0
2009-07-16 13:15:00,26.19,26.2,26.18,26.19,19900.0,18.5805,18.5876,18.5734,18.5805,19900.0
2009-07-16 13:20:00,26.19,26.21,26.17,26.18,36200.0,18.5805,18.5947,18.5663,18.5734,36200.0
2009-07-16 13:25:00,26.18,26.19,26.14,26.15,202300.0,18.5734,18.5805,18.5451,18.5522,202300.0
2009-07-16 13:30:00,26.14,26.18,26.12,26.17,154800.0,18.5451,18.5734,18.5309,18.5663,154800.0
2009-07-16 13:35:00,26.16,26.17,26.15,26.17,8100.0,18.5593,18.5663,18.5522,18.5663,8100.0
2009-07-16 13:40:00,26.18,26.23,26.18,26.22,50900.0,18.5734,18.6089,18.5734,18.6018,50900.0
2009-07-16 13:45:00,26.23,26.26,26.22,26.26,9600.0,18.6089,18.6302,18.6018,18.6302,9600.0
2009-07-16 13:50:00,26.26,26.31,26.26,26.3,49800.0,18.6302,18.6657,18.6302,18.6586,49800.0
2009-07-16 13:55:00,26.31,26.33,26.3,26.33,18300.0,18.6657,18.6799,18.6586,18.6799,18300.0
2009-07-16 14:00:00,26.33,26.35,26.3,26.3,24800.0,18.6799,18.694,18.6586,18.6586,24800.0
2009-07-16 14:05:00,26.31,26.34,26.31,26.34,9900.0,18.6657,18.687,18.6657,18.687,9900.0
2009-07-16 14:10:00,26.33,26.35,26.31,26.34,29600.0,18.6799,18.694,18.6657,18.687,29600.0
2009-07-16 14:15:00,26.35,26.38,26.35,26.37,22000.0,18.694,18.7153,18.694,18.7082,22000.0
2009-07-16 14:20:00,26.37,26.4,26.36,26.38,14600.0,18.7082,18.7295,18.7011,18.7153,14600.0
2009-07-16 14:25:00,26.38,26.44,26.38,26.43,133300.0,18.7153,18.7579,18.7153,18.7508,133300.0
2009-07-16 14:30:00,26.43,26.44,26.42,26.43,18800.0,18.7508,18.7579,18.7437,18.7508,18800.0
2009-07-16 14:35:00,26.42,26.48,26.42,26.47,37500.0,18.7437,18.7863,18.7437,18.7792,37500.0
2009-07-16 14:40:00,26.48,26.49,26.43,26.46,122600.0,18.7863,18.7934,18.7508,18.7721,122600.0
2009-07-16 14:45:00,26.46,26.5,26.44,26.49,39100.0,18.7721,18.8005,18.7579,18.7934,39100.0
2009-07-16 14:50:00,26.49,26.53,26.48,26.52,35500.0,18.7934,18.8217,18.7863,18.8147,35500.0
2009-07-16 14:55:00,26.51,26.54,26.5,26.51,97200.0,18.8076,18.8288,18.8005,18.8076,97200.0
2009-07-16 15:00:00,26.51,26.52,26.49,26.5,73600.0,18.8076,18.8147,18.7934,18.8005,73600.0
2009-07-16 15:05:00,26.49,26.5,26.44,26.46,43400.0,18.7934,18.8005,18.7579,18.7721,43400.0
2009-07-16 15:10:00,26.47,26.52,26.46,26.51,31100.0,18.7792,18.8147,18.7721,18.8076,31100.0
2009-07-16 15:15:00,26.51,26.53,26.49,26.5,53600.0,18.8076,18.8217,18.7934,18.8005,53600.0
2009-07-16 15:20:00,26.5,26.53,26.48,26.51,49300.0,18.8005,18.8217,18.7863,18.8076,49300.0
2009-07-16 15:25:00,26.51,26.55,26.5,26.53,77700.0,18.8076,18.8359,18.8005,18.8217,77700.0
2009-07-16 15:30:00,26.54,26.54,26.51,26.54,50800.0,18.8288,18.8288,18.8076,18.8288,50800.0
2009-07-16 15:35:00,26.54,26.57,26.53,26.56,41700.0,18.8288,18.8501,18.8217,18.843,41700.0
2009-07-16 15:40:00,26.56,26.63,26.56,26.62,112300.0,18.843,18.8927,18.843,18.8856,112300.0
2009-07-16 15:45:00,26.62,26.65,26.59,26.6,135900.0,18.8856,18.9069,18.8643,18.8714,135900.0
2009-07-16 15:50:00,26.59,26.61,26.53,26.53,107800.0,18.8643,18.8785,18.8217,18.8217,107800.0
2009-07-16 15:55:00,26.53,26.54,26.49,26.53,391700.0,18.8217,18.8288,18.7934,18.8217,391700.0
2009-07-17 09:30:00,26.5,26.54,26.46,26.48,46700.0,18.8005,18.8288,18.7721,18.7863,46700.0
2009-07-17 09:35:00,26.48,26.51,26.41,26.41,82300.0,18.7863,18.8076,18.7366,18.7366,82300.0
2009-07-17 09:40:00,26.4,26.56,26.4,26.54,109600.0,18.7295,18.843,18.7295,18.8288,109600.0
2009-07-17 09:45:00,26.54,26.59,26.49,26.5,69600.0,18.8288,18.8643,18.7934,18.8005,69600.0
2009-07-17 09:50:00,26.5,26.51,26.34,26.47,350400.0,18.8005,18.8076,18.687,18.7792,350400.0
2009-07-17 09:55:00,26.47,26.55,26.46,26.54,23400.0,18.7792,18.8359,18.7721,18.8288,23400.0
2009-07-17 10:00:00,26.53,26.53,26.42,26.46,80000.0,18.8217,18.8217,18.7437,18.7721,80000.0
2009-07-17 10:05:00,26.46,26.53,26.43,26.51,76400.0,18.7721,18.8217,18.7508,18.8076,76400.0
2009-07-17 10:10:00,26.51,26.54,26.49,26.5,37200.0,18.8076,18.8288,18.7934,18.8005,37200.0
2009-07-17 10:15:00,26.51,26.53,26.46,26.52,43600.0,18.8076,18.8217,18.7721,18.8147,43600.0
2009-07-17 10:20:00,26.51,26.67,26.51,26.67,313600.0,18.8076,18.9211,18.8076,18.9211,313600.0
2009-07-17 10:25:00,26.66,26.69,26.64,26.69,37600.0,18.914,18.9353,18.8998,18.9353,37600.0
2009-07-17 10:30:00,26.68,26.7,26.64,26.7,41500.0,18.9282,18.9424,18.8998,18.9424,41500.0
2009-07-17 10:35:00,26.7,26.74,26.67,26.68,43600.0,18.9424,18.9707,18.9211,18.9282,43600.0
2009-07-17 10:40:00,26.68,26.69,26.65,26.66,41100.0,18.9282,18.9353,18.9069,18.914,41100.0
2009-07-17 10:45:00,26.65,26.68,26.6,26.6,51900.0,18.9069,18.9282,18.8714,18.8714,51900.0
2009-07-17 10:50:00,26.6,26.63,26.53,26.54,30200.0,18.8714,18.8927,18.8217,18.8288,30200.0
2009-07-17 10:55:00,26.54,26.58,26.53,26.53,21500.0,18.8288,18.8572,18.8217,18.8217,21500.0
2009-07-17 11:00:00,26.52,26.56,26.51,26.54,37500.0,18.8147,18.843,18.8076,18.8288,37500.0
2009-07-17 11:05:00,26.54,26.54,26.5,26.5,21800.0,18.8288,18.8288,18.8005,18.8005,21800.0
2009-07-17 11:10:00,26.5,26.52,26.47,26.52,36500.0,18.8005,18.8147,18.7792,18.8147,36500.0
2009-07-17 11:15:00,26.51,26.51,26.44,26.45,194300.0,18.8076,18.8076,18.7579,18.765,194300.0
2009-07-17 11:20:00,26.45,26.55,26.45,26.53,19000.0,18.765,18.8359,18.765,18.8217,19000.0
2009-07-17 11:25:00,26.53,26.58,26.51,26.55,40200.0,18.8217,18.8572,18.8076,18.8359,40200.0
2009-07-17 11:30:00,26.55,26.55,26.5,26.5,28100.0,18.8359,18.8359,18.8005,18.8005,28100.0
2009-07-17 11:35:00,26.51,26.54,26.51,26.52,29000.0,18.8076,18.8288,18.8076,18.8147,29000.0
2009-07-17 11:40:00,26.52,26.53,26.51,26.53,13700.0,18.8147,18.8217,18.8076,18.8217,13700.0
2009-07-17 11:45:00,26.52,26.56,26.49,26.56,44500.0,18.8147,18.843,18.7934,18.843,44500.0
2009-07-17 11:50:00,26.56,26.59,26.56,26.58,19500.0,18.843,18.8643,18.843,18.8572,19500.0
2009-07-17 11:55:00,26.57,26.6,26.57,26.59,58800.0,18.8501,18.8714,18.8501,18.8643,58800.0
2009-07-17 12:00:00,26.59,26.62,26.56,26.61,74700.0,18.8643,18.8856,18.843,18.8785,74700.0
2009-07-17 12:05:00,26.6,26.64,26.6,26.64,28400.0,18.8714,18.8998,18.8714,18.8998,28400.0
2009-07-17 12:10:00,26.63,26.68,26.62,26.68,8800.0,18.8927,18.9282,18.8856,18.9282,8800.0
2009-07-17 12:15:00,26.68,26.71,26.67,26.7,35000.0,18.9282,18.9495,18.9211,18.9424,35000.0
2009-07-17 12:20:00,26.7,26.74,26.7,26.72,34700.0,18.9424,18.9707,18.9424,18.9565,34700.0
2009-07-17 12:25:00,26.72,26.74,26.65,26.66,41900.0,18.9565,18.9707,18.9069,18.914,41900.0
2009-07-17 12:30:00,26.67,26.67,26.63,26.66,40000.0,18.9211,18.9211,18.8927,18.914,40000.0
2009-07-17 12:35:00,26.66,26.7,26.65,26.7,24800.0,18.914,18.9424,18.9069,18.9424,24800.0
2009-07-17 12:40:00,26.69,26.71,26.68,26.68,18200.0,18.9353,18.9495,18.9282,18.9282,18200.0
2009-07-17 12:45:00,26.67,26.69,26.66,26.67,60600.0,18.9211,18.9353,18.914,18.9211,60600.0
2009-07-17 12:50:00,26.67,26.69,26.65,26.65,39800.0,18.9211,18.9353,18.9069,18.9069,39800.0
2009-07-17 12:55:00,26.66,26.68,26.64,26.67,20700.0,18.914,18.9282,18.8998,18.9211,20700.0
2009-07-17 13:00:00,26.67,26.69,26.67,26.67,27100.0,18.9211,18.9353,18.9211,18.9211,27100.0
2009-07-17 13:05:00,26.68,26.69,26.67,26.67,16900.0,18.9282,18.9353,18.9211,18.9211,16900.0
2009-07-17 13:10:00,26.67,26.68,26.66,26.66,12800.0,18.9211,18.9282,18.914,18.914,12800.0
2009-07-17 13:15:00,26.66,26.7,26.66,26.7,8200.0,18.914,18.9424,18.914,18.9424,8200.0
2009-07-17 13:20:00,26.7,26.73,26.7,26.71,46400.0,18.9424,18.9636,18.9424,18.9495,46400.0
2009-07-17 13:25:00,26.72,26.74,26.72,26.74,8000.0,18.9565,18.9707,18.9565,18.9707,8000.0
2009-07-17 13:30:00,26.74,26.76,26.72,26.76,30700.0,18.9707,18.9849,18.9565,18.9849,30700.0
2009-07-17 13:35:00,26.76,26.83,26.75,26.8,244900.0,18.9849,19.0346,18.9778,19.0133,244900.0
2009-07-17 13:40:00,26.81,26.82,26.77,26.81,34900.0,19.0204,19.0275,18.992,19.0204,34900.0
2009-07-17 13:45:00,26.8,26.81,26.78,26.79,42300.0,19.0133,19.0204,18.9991,19.0062,42300.0
2009-07-17 13:50:00,26.79,26.79,26.75,26.76,44600.0,19.0062,19.0062,18.9778,18.9849,44600.0
2009-07-17 13:55:00,26.75,26.76,26.72,26.72,24000.0,18.9778,18.9849,18.9565,18.9565,24000.0
2009-07-17 14:00:00,26.73,26.75,26.71,26.75,46200.0,18.9636,18.9778,18.9495,18.9778,46200.0
2009-07-17 14:05:00,26.75,26.75,26.71,26.71,27400.0,18.9778,18.9778,18.9495,18.9495,27400.0
2009-07-17 14:10:00,26.71,26.71,26.68,26.7,31100.0,18.9495,18.9495,18.9282,18.9424,31100.0
2009-07-17 14:15:00,26.7,26.7,26.66,26.66,23100.0,18.9424,18.9424,18.914,18.914,23100.0
2009-07-17 14:20:00,26.66,26.69,26.66,26.69,15600.0,18.914,18.9353,18.914,18.9353,15600.0
2009-07-17 14:25:00,26.68,26.7,26.68,26.69,21100.0,18.9282,18.9424,18.9282,18.9353,21100.0
2009-07-17 14:30:00,26.69,26.7,26.67,26.69,29000.0,18.9353,18.9424,18.9211,18.9353,29000.0
2009-07-17 14:35:00,26.7,26.7,26.67,26.69,40200.0,18.9424,18.9424,18.9211,18.9353,40200.0
2009-07-17 14:40:00,26.69,26.72,26.69,26.7,23400.0,18.9353,18.9565,18.9353,18.9424,23400.0
2009-07-17 14:45:00,26.7,26.71,26.67,26.69,42900.0,18.9424,18.9495,18.9211,18.9353,42900.0
2009-07-17 14:50:00,26.68,26.7,26.67,26.67,29700.0,18.9282,18.9424,18.9211,18.9211,29700.0
2009-07-17 14:55:00,26.67,26.69,26.66,26.68,70200.0,18.9211,18.9353,18.914,18.9282,70200.0
2009-07-17 15:00:00,26.68,26.7,26.66,26.67,45100.0,18.9282,18.9424,18.914,18.9211,45100.0
2009-07-17 15:05:00,26.67,26.69,26.66,26.67,77600.0,18.9211,18.9353,18.914,18.9211,77600.0
2009-07-17 15:10:00,26.67,26.67,26.64,26.64,46800.0,18.9211,18.9211,18.8998,18.8998,46800.0
2009-07-17 15:15:00,26.64,26.67,26.63,26.63,32200.0,18.8998,18.9211,18.8927,18.8927,32200.0
2009-07-17 15:20:00,26.64,26.65,26.63,26.63,33700.0,18.8998,18.9069,18.8927,18.8927,33700.0
2009-07-17 15:25:00,26.63,26.63,26.61,26.63,35800.0,18.8927,18.8927,18.8785,18.8927,35800.0
2009-07-17 15:30:00,26.62,26.63,26.5,26.52,100000.0,18.8856,18.8927,18.8005,18.8147,100000.0
2009-07-17 15:35:00,26.52,26.53,26.49,26.51,86300.0,18.8147,18.8217,18.7934,18.8076,86300.0
2009-07-17 15:40:00,26.51,26.56,26.5,26.54,118900.0,18.8076,18.843,18.8005,18.8288,118900.0
2009-07-17 15:45:00,26.55,26.58,26.54,26.57,125900.0,18.8359,18.8572,18.8288,18.8501,125900.0
2009-07-17 15:50:00,26.58,26.66,26.58,26.65,175800.0,18.8572,18.914,18.8572,18.9069,175800.0
2009-07-17 15:55:00,26.64,26.65,26.61,26.63,309200.0,18.8998,18.9069,18.8785,18.8927,309200.0
2009-07-20 09:30:00,26.95,27.16,26.95,27.15,102900.0,19.1197,19.2687,19.1197,19.2616,102900.0
2009-07-20 09:35:00,27.15,27.23,27.15,27.22,145200.0,19.2616,19.3184,19.2616,19.3113,145200.0
2009-07-20 09:40:00,27.24,27.24,27.08,27.09,95700.0,19.3255,19.3255,19.2119,19.219,95700.0
2009-07-20 09:45:00,27.09,27.16,27.08,27.13,89600.0,19.219,19.2687,19.2119,19.2474,89600.0
2009-07-20 09:50:00,27.13,27.2,27.12,27.16,231600.0,19.2474,19.2971,19.2403,19.2687,231600.0
2009-07-20 09:55:00,27.16,27.16,27.11,27.14,70900.0,19.2687,19.2687,19.2332,19.2545,70900.0
2009-07-20 10:00:00,27.15,27.23,27.15,27.22,146000.0,19.2616,19.3184,19.2616,19.3113,146000.0
2009-07-20 10:05:00,27.22,27.25,27.06,27.07,843900.0,19.3113,19.3326,19.1978,19.2049,843900.0
2009-07-20 10:10:00,27.06,27.07,26.99,27.05,120100.0,19.1978,19.2049,19.1481,19.1907,120100.0
2009-07-20 10:15:00,27.05,27.13,27.05,27.08,81700.0,19.1907,19.2474,19.1907,19.2119,81700.0
2009-07-20 10:20:00,27.08,27.09,26.97,27.04,263500.0,19.2119,19.219,19.1339,19.1836,263500.0
2009-07-20 10:25:00,27.03,27.05,26.97,27.01,152800.0,19.1765,19.1907,19.1339,19.1623,152800.0
2009-07-20 10:30:00,27.02,27.02,26.85,26.86,176800.0,19.1694,19.1694,19.0488,19.0559,176800.0
2009-07-20 10:35:00,26.86,26.93,26.85,26.89,54200.0,19.0559,19.1055,19.0488,19.0772,54200.0
2009-07-20 10:40:00,26.89,26.95,26.87,26.9,309400.0,19.0772,19.1197,19.063,19.0842,309400.0
2009-07-20 10:45:00,26.9,26.9,26.73,26.75,1029300.0,19.0842,19.0842,18.9636,18.9778,1029300.0
2009-07-20 10:50:00,26.75,26.79,26.74,26.76,50600.0,18.9778,19.0062,18.9707,18.9849,50600.0
2009-07-20 10:55:00,26.76,26.83,26.75,26.79,69000.0,18.9849,19.0346,18.9778,19.0062,69000.0
2009-07-20 11:00:00,26.8,26.84,26.78,26.83,28000.0,19.0133,19.0417,18.9991,19.0346,28000.0
2009-07-20 11:05:00,26.82,26.82,26.76,26.8,50500.0,19.0275,19.0275,18.9849,19.0133,50500.0
2009-07-20 11:10:00,26.79,26.86,26.79,26.85,38200.0,19.0062,19.0559,19.0062,19.0488,38200.0
2009-07-20 11:15:00,26.85,26.91,26.84,26.85,382400.0,19.0488,19.0913,19.0417,19.0488,382400.0
2009-07-20 11:20:00,26.84,26.87,26.81,26.87,130500.0,19.0417,19.063,19.0204,19.063,130500.0
2009-07-20 11:25:00,26.86,26.91,26.85,26.91,35100.0,19.0559,19.0913,19.0488,19.0913,35100.0
2009-07-20 11:30:00,26.92,26.95,26.89,26.92,48200.0,19.0984,19.1197,19.0772,19.0984,48200.0
2009-07-20 11:35:00,26.92,26.93,26.9,26.91,29000.0,19.0984,19.1055,19.0842,19.0913,29000.0
2009-07-20 11:40:00,26.9,26.93,26.89,26.9,28700.0,19.0842,19.1055,19.0772,19.0842,28700.0
2009-07-20 11:45:00,26.9,26.93,26.89,26.9,27100.0,19.0842,19.1055,19.0772,19.0842,27100.0
2009-07-20 11:50:00,26.89,26.9,26.87,26.89,11100.0,19.0772,19.0842,19.063,19.0772,11100.0
2009-07-20 11:55:00,26.9,26.92,26.87,26.88,20400.0,19.0842,19.0984,19.063,19.0701,20400.0
2009-07-20 12:00:00,26.89,26.93,26.89,26.93,11700.0,19.0772,19.1055,19.0772,19.1055,11700.0
2009-07-20 12:05:00,26.92,26.97,26.92,26.96,28200.0,19.0984,19.1339,19.0984,19.1268,28200.0
2009-07-20 12:10:00,26.95,26.97,26.95,26.95,11000.0,19.1197,19.1339,19.1197,19.1197,11000.0
2009-07-20 12:15:00,26.95,26.98,26.94,26.97,34200.0,19.1197,19.141,19.1126,19.1339,34200.0
2009-07-20 12:20:00,26.96,26.99,26.95,26.95,39000.0,19.1268,19.1481,19.1197,19.1197,39000.0
2009-07-20 12:25:00,26.95,27.02,26.93,27.02,358200.0,19.1197,19.1694,19.1055,19.1694,358200.0
2009-07-20 12:30:00,27.02,27.04,27.01,27.03,64000.0,19.1694,19.1836,19.1623,19.1765,64000.0
2009-07-20 12:35:00,27.02,27.08,27.01,27.07,253200.0,19.1694,19.2119,19.1623,19.2049,253200.0
2009-07-20 12:40:00,27.08,27.09,27.07,27.09,14200.0,19.2119,19.219,19.2049,19.219,14200.0
2009-07-20 12:45:00,27.09,27.12,27.04,27.04,318400.0,19.219,19.2403,19.1836,19.1836,318400.0
2009-07-20 12:50:00,27.03,27.07,27.02,27.05,24300.0,19.1765,19.2049,19.1694,19.1907,24300.0
2009-07-20 12:55:00,27.05,27.06,27.02,27.02,25200.0,19.1907,19.1978,19.1694,19.1694,25200.0
2009-07-20 13:00:00,27.02,27.07,27.02,27.04,20100.0,19.1694,19.2049,19.1694,19.1836,20100.0
2009-07-20 13:05:00,27.04,27.06,27.04,27.06,19400.0,19.1836,19.1978,19.1836,19.1978,19400.0
2009-07-20 13:10:00,27.05,27.06,27.0,27.0,22400.0,19.1907,19.1978,19.1552,19.1552,22400.0
2009-07-20 13:15:00,27.0,27.01,26.98,26.99,24400.0,19.1552,19.1623,19.141,19.1481,24400.0
2009-07-20 13:20:00,26.99,27.0,26.98,27.0,8100.0,19.1481,19.1552,19.141,19.1552,8100.0
2009-07-20 13:25:00,26.99,27.0,26.97,26.98,20300.0,19.1481,19.1552,19.1339,19.141,20300.0
2009-07-20 13:30:00,26.98,26.99,26.91,26.91,73200.0,19.141,19.1481,19.0913,19.0913,73200.0
2009-07-20 13:35:00,26.92,26.94,26.88,26.89,564300.0,19.0984,19.1126,19.0701,19.0772,564300.0
2009-07-20 13:40:00,26.9,26.94,26.88,26.88,145900.0,19.0842,19.1126,19.0701,19.0701,145900.0
2009-07-20 13:45:00,26.89,26.95,26.89,26.94,37300.0,19.0772,19.1197,19.0772,19.1126,37300.0
2009-07-20 13:50:00,26.94,26.97,26.91,26.95,24300.0,19.1126,19.1339,19.0913,19.1197,24300.0
2009-07-20 13:55:00,26.95,26.97,26.95,26.96,28400.0,19.1197,19.1339,19.1197,19.1268,28400.0
2009-07-20 14:00:00,26.96,26.97,26.93,26.96,40700.0,19.1268,19.1339,19.1055,19.1268,40700.0
2009-07-20 14:05:00,26.96,27.0,26.95,26.99,23300.0,19.1268,19.1552,19.1197,19.1481,23300.0
2009-07-20 14:10:00,26.99,27.02,26.99,27.01,38100.0,19.1481,19.1694,19.1481,19.1623,38100.0
2009-07-20 14:15:00,27.02,27.05,27.0,27.05,40100.0,19.1694,19.1907,19.1552,19.1907,40100.0
2009-07-20 14:20:00,27.05,27.05,27.0,27.01,28500.0,19.1907,19.1907,19.1552,19.1623,28500.0
2009-07-20 14:25:00,27.01,27.02,26.99,27.01,32600.0,19.1623,19.1694,19.1481,19.1623,32600.0
2009-07-20 14:30:00,27.02,27.07,27.02,27.04,51300.0,19.1694,19.2049,19.1694,19.1836,51300.0
2009-07-20 14:35:00,27.04,27.08,27.03,27.04,29100.0,19.1836,19.2119,19.1765,19.1836,29100.0
2009-07-20 14:40:00,27.03,27.07,27.02,27.05,58500.0,19.1765,19.2049,19.1694,19.1907,58500.0
2009-07-20 14:45:00,27.06,27.08,27.04,27.06,66300.0,19.1978,19.2119,19.1836,19.1978,66300.0
2009-07-20 14:50:00,27.07,27.08,27.05,27.07,39000.0,19.2049,19.2119,19.1907,19.2049,39000.0
2009-07-20 14:55:00,27.07,27.09,27.06,27.07,31200.0,19.2049,19.219,19.1978,19.2049,31200.0
2009-07-20 15:00:00,27.06,27.15,27.05,27.13,96700.0,19.1978,19.2616,19.1907,19.2474,96700.0
2009-07-20 15:05:00,27.14,27.2,27.12,27.19,370600.0,19.2545,19.2971,19.2403,19.29,370600.0
2009-07-20 15:10:00,27.2,27.21,27.17,27.2,138100.0,19.2971,19.3042,19.2758,19.2971,138100.0
2009-07-20 15:15:00,27.2,27.2,27.16,27.17,59300.0,19.2971,19.2971,19.2687,19.2758,59300.0
2009-07-20 15:20:00,27.17,27.2,27.16,27.19,71300.0,19.2758,19.2971,19.2687,19.29,71300.0
2009-07-20 15:25:00,27.19,27.2,27.16,27.17,60100.0,19.29,19.2971,19.2687,19.2758,60100.0
2009-07-20 15:30:00,27.16,27.17,27.1,27.17,194600.0,19.2687,19.2758,19.2261,19.2758,194600.0
2009-07-20 15:35:00,27.17,27.21,27.13,27.2,456900.0,19.2758,19.3042,19.2474,19.2971,456900.0
2009-07-20 15:40:00,27.2,27.23,27.16,27.18,422800.0,19.2971,19.3184,19.2687,19.2829,422800.0
2009-07-20 15:45:00,27.18,27.19,27.15,27.16,192900.0,19.2829,19.29,19.2616,19.2687,192900.0
2009-07-20 15:50:00,27.16,27.22,27.16,27.19,267400.0,19.2687,19.3113,19.2687,19.29,267400.0
2009-07-20 15:55:00,27.18,27.2,27.15,27.18,289600.0,19.2829,19.2971,19.2616,19.2829,289600.0
2009-07-21 09:30:00,27.75,27.91,27.69,27.9,679200.0,19.6873,19.8008,19.6447,19.7937,679200.0
2009-07-21 09:35:00,27.9,27.94,27.83,27.93,554700.0,19.7937,19.8221,19.744,19.815,554700.0
2009-07-21 09:40:00,27.93,27.94,27.8,27.8,766100.0,19.815,19.8221,19.7228,19.7228,766100.0
2009-07-21 09:45:00,27.8,27.89,27.79,27.84,653600.0,19.7228,19.7866,19.7157,19.7511,653600.0
2009-07-21 09:50:00,27.84,27.85,27.69,27.75,464500.0,19.7511,19.7582,19.6447,19.6873,464500.0
2009-07-21 09:55:00,27.74,27.85,27.7,27.85,369100.0,19.6802,19.7582,19.6518,19.7582,369100.0
2009-07-21 10:00:00,27.84,27.89,27.64,27.71,749100.0,19.7511,19.7866,19.6092,19.6589,749100.0
2009-07-21 10:05:00,27.7,27.7,27.58,27.58,220700.0,19.6518,19.6518,19.5667,19.5667,220700.0
2009-07-21 10:10:00,27.57,27.6,27.5,27.58,348600.0,19.5596,19.5809,19.5099,19.5667,348600.0
2009-07-21 10:15:00,27.58,27.64,27.55,27.64,299100.0,19.5667,19.6092,19.5454,19.6092,299100.0
2009-07-21 10:20:00,27.64,27.72,27.63,27.67,192500.0,19.6092,19.666,19.6021,19.6305,192500.0
2009-07-21 10:25:00,27.67,27.68,27.59,27.65,129400.0,19.6305,19.6376,19.5738,19.6163,129400.0
2009-07-21 10:30:00,27.65,27.74,27.63,27.74,129500.0,19.6163,19.6802,19.6021,19.6802,129500.0
2009-07-21 10:35:00,27.74,27.84,27.72,27.81,147300.0,19.6802,19.7511,19.666,19.7298,147300.0
2009-07-21 10:40:00,27.82,27.82,27.69,27.72,63000.0,19.7369,19.7369,19.6447,19.666,63000.0
2009-07-21 10:45:00,27.72,27.72,27.67,27.68,91200.0,19.666,19.666,19.6305,19.6376,91200.0
2009-07-21 10:50:00,27.68,27.69,27.63,27.68,75700.0,19.6376,19.6447,19.6021,19.6376,75700.0
2009-07-21 10:55:00,27.68,27.73,27.66,27.73,85900.0,19.6376,19.6731,19.6234,19.6731,85900.0
2009-07-21 11:00:00,27.73,27.76,27.68,27.71,157800.0,19.6731,19.6944,19.6376,19.6589,157800.0
2009-07-21 11:05:00,27.7,27.73,27.66,27.72,98900.0,19.6518,19.6731,19.6234,19.666,98900.0
2009-07-21 11:10:00,27.73,27.73,27.58,27.62,140000.0,19.6731,19.6731,19.5667,19.5951,140000.0
2009-07-21 11:15:00,27.63,27.7,27.59,27.65,115300.0,19.6021,19.6518,19.5738,19.6163,115300.0
2009-07-21 11:20:00,27.66,27.7,27.6,27.61,71900.0,19.6234,19.6518,19.5809,19.588,71900.0
2009-07-21 11:25:00,27.62,27.65,27.6,27.61,63200.0,19.5951,19.6163,19.5809,19.588,63200.0
2009-07-21 11:30:00,27.61,27.62,27.5,27.54,97100.0,19.588,19.5951,19.5099,19.5383,97100.0
2009-07-21 11:35:00,27.55,27.57,27.52,27.55,56100.0,19.5454,19.5596,19.5241,19.5454,56100.0
2009-07-21 11:40:00,27.54,27.54,27.48,27.48,42600.0,19.5383,19.5383,19.4957,19.4957,42600.0
2009-07-21 11:45:00,27.47,27.48,27.4,27.41,86600.0,19.4886,19.4957,19.439,19.4461,86600.0
2009-07-21 11:50:00,27.4,27.43,27.35,27.36,391400.0,19.439,19.4603,19.4035,19.4106,391400.0
2009-07-21 11:55:00,27.36,27.36,27.16,27.19,581700.0,19.4106,19.4106,19.2687,19.29,581700.0
2009-07-21 12:00:00,27.18,27.27,27.17,27.25,282400.0,19.2829,19.3467,19.2758,19.3326,282400.0
2009-07-21 12:05:00,27.25,27.27,27.23,27.27,43300.0,19.3326,19.3467,19.3184,19.3467,43300.0
2009-07-21 12:10:00,27.26,27.3,27.25,27.3,39600.0,19.3396,19.368,19.3326,19.368,39600.0
2009-07-21 12:15:00,27.29,27.3,27.26,27.26,88300.0,19.3609,19.368,19.3396,19.3396,88300.0
2009-07-21 12:20:00,27.25,27.25,27.11,27.11,398700.0,19.3326,19.3326,19.2332,19.2332,398700.0
2009-07-21 12:25:00,27.11,27.17,27.11,27.15,432800.0,19.2332,19.2758,19.2332,19.2616,432800.0
2009-07-21 12:30:00,27.15,27.16,27.11,27.12,231400.0,19.2616,19.2687,19.2332,19.2403,231400.0
2009-07-21 12:35:00,27.11,27.13,27.04,27.1,906900.0,19.2332,19.2474,19.1836,19.2261,906900.0
2009-07-21 12:40:00,27.1,27.1,27.05,27.06,147700.0,19.2261,19.2261,19.1907,19.1978,147700.0
2009-07-21 12:45:00,27.05,27.06,27.02,27.03,618000.0,19.1907,19.1978,19.1694,19.1765,618000.0
2009-07-21 12:50:00,27.03,27.07,27.02,27.04,92700.0,19.1765,19.2049,19.1694,19.1836,92700.0
2009-07-21 12:55:00,27.05,27.07,27.01,27.06,54600.0,19.1907,19.2049,19.1623,19.1978,54600.0
2009-07-21 13:00:00,27.05,27.05,27.0,27.0,313100.0,19.1907,19.1907,19.1552,19.1552,313100.0
2009-07-21 13:05:00,27.0,27.0,26.92,26.96,123000.0,19.1552,19.1552,19.0984,19.1268,123000.0
2009-07-21 13:10:00,26.97,27.0,26.95,27.0,83900.0,19.1339,19.1552,19.1197,19.1552,83900.0
2009-07-21 13:15:00,27.01,27.07,27.01,27.07,41100.0,19.1623,19.2049,19.1623,19.2049,41100.0
2009-07-21 13:20:00,27.06,27.09,27.03,27.09,43300.0,19.1978,19.219,19.1765,19.219,43300.0
2009-07-21 13:25:00,27.08,27.15,27.08,27.15,40400.0,19.2119,19.2616,19.2119,19.2616,40400.0
2009-07-21 13:30:00,27.16,27.18,27.13,27.15,72600.0,19.2687,19.2829,19.2474,19.2616,72600.0
2009-07-21 13:35:00,27.15,27.17,27.11,27.13,229500.0,19.2616,19.2758,19.2332,19.2474,229500.0
2009-07-21 13:40:00,27.13,27.16,27.11,27.15,210900.0,19.2474,19.2687,19.2332,19.2616,210900.0
2009-07-21 13:45:00,27.15,27.25,27.14,27.22,345400.0,19.2616,19.3326,19.2545,19.3113,345400.0
2009-07-21 13:50:00,27.22,27.22,27.18,27.18,95800.0,19.3113,19.3113,19.2829,19.2829,95800.0
2009-07-21 13:55:00,27.17,27.2,27.14,27.19,155400.0,19.2758,19.2971,19.2545,19.29,155400.0
2009-07-21 14:00:00,27.19,27.28,27.18,27.27,171400.0,19.29,19.3538,19.2829,19.3467,171400.0
2009-07-21 14:05:00,27.27,27.28,27.23,27.24,48400.0,19.3467,19.3538,19.3184,19.3255,48400.0
2009-07-21 14:10:00,27.24,27.32,27.24,27.32,78700.0,19.3255,19.3822,19.3255,19.3822,78700.0
2009-07-21 14:15:00,27.33,27.34,27.28,27.29,49800.0,19.3893,19.3964,19.3538,19.3609,49800.0
2009-07-21 14:20:00,27.28,27.31,27.25,27.31,45000.0,19.3538,19.3751,19.3326,19.3751,45000.0
2009-07-21 14:25:00,27.3,27.31,27.27,27.29,79100.0,19.368,19.3751,19.3467,19.3609,79100.0
2009-07-21 14:30:00,27.29,27.29,27.21,27.21,78700.0,19.3609,19.3609,19.3042,19.3042,78700.0
2009-07-21 14:35:00,27.21,27.33,27.21,27.31,200000.0,19.3042,19.3893,19.3042,19.3751,200000.0
2009-07-21 14:40:00,27.32,27.32,27.27,27.31,61500.0,19.3822,19.3822,19.3467,19.3751,61500.0
2009-07-21 14:45:00,27.32,27.34,27.27,27.32,171400.0,19.3822,19.3964,19.3467,19.3822,171400.0
2009-07-21 14:50:00,27.33,27.4,27.33,27.38,188400.0,19.3893,19.439,19.3893,19.4248,188400.0
2009-07-21 14:55:00,27.37,27.41,27.36,27.41,43900.0,19.4177,19.4461,19.4106,19.4461,43900.0
2009-07-21 15:00:00,27.42,27.44,27.41,27.43,178400.0,19.4532,19.4674,19.4461,19.4603,178400.0
2009-07-21 15:05:00,27.43,27.44,27.39,27.4,69900.0,19.4603,19.4674,19.4319,19.439,69900.0
2009-07-21 15:10:00,27.41,27.45,27.4,27.42,86300.0,19.4461,19.4744,19.439,19.4532,86300.0
2009-07-21 15:15:00,27.42,27.46,27.4,27.46,131500.0,19.4532,19.4815,19.439,19.4815,131500.0
2009-07-21 15:20:00,27.45,27.45,27.4,27.43,96300.0,19.4744,19.4744,19.439,19.4603,96300.0
2009-07-21 15:25:00,27.44,27.48,27.44,27.47,127600.0,19.4674,19.4957,19.4674,19.4886,127600.0
2009-07-21 15:30:00,27.47,27.48,27.43,27.46,96500.0,19.4886,19.4957,19.4603,19.4815,96500.0
2009-07-21 15:35:00,27.46,27.47,27.42,27.47,122700.0,19.4815,19.4886,19.4532,19.4886,122700.0
2009-07-21 15:40:00,27.47,27.5,27.45,27.48,163500.0,19.4886,19.5099,19.4744,19.4957,163500.0
2009-07-21 15:45:00,27.49,27.5,27.46,27.47,167100.0,19.5028,19.5099,19.4815,19.4886,167100.0
2009-07-21 15:50:00,27.46,27.52,27.45,27.49,186600.0,19.4815,19.5241,19.4744,19.5028,186600.0
2009-07-21 15:55:00,27.5,27.54,27.49,27.53,396300.0,19.5099,19.5383,19.5028,19.5312,396300.0
2009-07-22 09:30:00,27.27,27.31,27.18,27.31,221900.0,19.3467,19.3751,19.2829,19.3751,221900.0
2009-07-22 09:35:00,27.32,27.35,27.2,27.34,213900.0,19.3822,19.4035,19.2971,19.3964,213900.0
2009-07-22 09:40:00,27.34,27.49,27.32,27.46,607000.0,19.3964,19.5028,19.3822,19.4815,607000.0
2009-07-22 09:45:00,27.46,27.53,27.45,27.49,385400.0,19.4815,19.5312,19.4744,19.5028,385400.0
2009-07-22 09:50:00,27.48,27.56,27.45,27.55,381600.0,19.4957,19.5525,19.4744,19.5454,381600.0
2009-07-22 09:55:00,27.55,27.56,27.47,27.52,107400.0,19.5454,19.5525,19.4886,19.5241,107400.0
2009-07-22 10:00:00,27.52,27.63,27.52,27.6,82700.0,19.5241,19.6021,19.5241,19.5809,82700.0
2009-07-22 10:05:00,27.59,27.65,27.57,27.63,65200.0,19.5738,19.6163,19.5596,19.6021,65200.0
2009-07-22 10:10:00,27.62,27.63,27.52,27.53,89600.0,19.5951,19.6021,19.5241,19.5312,89600.0
2009-07-22 10:15:00,27.54,27.54,27.46,27.46,128300.0,19.5383,19.5383,19.4815,19.4815,128300.0
2009-07-22 10:20:00,27.46,27.54,27.45,27.52,104800.0,19.4815,19.5383,19.4744,19.5241,104800.0
2009-07-22 10:25:00,27.52,27.54,27.44,27.46,46800.0,19.5241,19.5383,19.4674,19.4815,46800.0
2009-07-22 10:30:00,27.47,27.5,27.41,27.44,95200.0,19.4886,19.5099,19.4461,19.4674,95200.0
2009-07-22 10:35:00,27.43,27.44,27.41,27.43,68800.0,19.4603,19.4674,19.4461,19.4603,68800.0
2009-07-22 10:40:00,27.43,27.45,27.35,27.36,186700.0,19.4603,19.4744,19.4035,19.4106,186700.0
2009-07-22 10:45:00,27.36,27.41,27.35,27.41,38900.0,19.4106,19.4461,19.4035,19.4461,38900.0
2009-07-22 10:50:00,27.41,27.48,27.4,27.45,205700.0,19.4461,19.4957,19.439,19.4744,205700.0
2009-07-22 10:55:00,27.45,27.55,27.45,27.55,356500.0,19.4744,19.5454,19.4744,19.5454,356500.0
2009-07-22 11:00:00,27.54,27.59,27.51,27.59,116900.0,19.5383,19.5738,19.517,19.5738,116900.0
2009-07-22 11:05:00,27.59,27.63,27.59,27.61,329600.0,19.5738,19.6021,19.5738,19.588,329600.0
2009-07-22 11:10:00,27.61,27.65,27.6,27.62,150100.0,19.588,19.6163,19.5809,19.5951,150100.0
2009-07-22 11:15:00,27.61,27.65,27.61,27.63,89400.0,19.588,19.6163,19.588,19.6021,89400.0
2009-07-22 11:20:00,27.63,27.64,27.59,27.6,45200.0,19.6021,19.6092,19.5738,19.5809,45200.0
2009-07-22 11:25:00,27.6,27.63,27.59,27.61,24800.0,19.5809,19.6021,19.5738,19.588,24800.0
2009-07-22 11:30:00,27.6,27.65,27.59,27.63,50700.0,19.5809,19.6163,19.5738,19.6021,50700.0
2009-07-22 11:35:00,27.63,27.64,27.57,27.57,17400.0,19.6021,19.6092,19.5596,19.5596,17400.0
2009-07-22 11:40:00,27.57,27.61,27.55,27.59,31700.0,19.5596,19.588,19.5454,19.5738,31700.0
2009-07-22 11:45:00,27.59,27.59,27.54,27.54,43100.0,19.5738,19.5738,19.5383,19.5383,43100.0
2009-07-22 11:50:00,27.54,27.59,27.53,27.55,37200.0,19.5383,19.5738,19.5312,19.5454,37200.0
2009-07-22 11:55:00,27.55,27.61,27.54,27.59,23400.0,19.5454,19.588,19.5383,19.5738,23400.0
2009-07-22 12:00:00,27.59,27.61,27.59,27.6,27700.0,19.5738,19.588,19.5738,19.5809,27700.0
2009-07-22 12:05:00,27.6,27.62,27.59,27.61,56000.0,19.5809,19.5951,19.5738,19.588,56000.0
2009-07-22 12:10:00,27.6,27.61,27.56,27.56,55600.0,19.5809,19.588,19.5525,19.5525,55600.0
2009-07-22 12:15:00,27.56,27.58,27.55,27.57,41400.0,19.5525,19.5667,19.5454,19.5596,41400.0
2009-07-22 12:20:00,27.57,27.66,27.57,27.65,59600.0,19.5596,19.6234,19.5596,19.6163,59600.0
2009-07-22 12:25:00,27.65,27.72,27.65,27.7,104900.0,19.6163,19.666,19.6163,19.6518,104900.0
2009-07-22 12:30:00,27.69,27.71,27.67,27.71,58800.0,19.6447,19.6589,19.6305,19.6589,58800.0
2009-07-22 12:35:00,27.71,27.76,27.7,27.73,370600.0,19.6589,19.6944,19.6518,19.6731,370600.0
2009-07-22 12:40:00,27.73,27.77,27.72,27.76,20500.0,19.6731,19.7015,19.666,19.6944,20500.0
2009-07-22 12:45:00,27.75,27.79,27.72,27.78,47200.0,19.6873,19.7157,19.666,19.7086,47200.0
2009-07-22 12:50:00,27.78,27.81,27.74,27.75,33200.0,19.7086,19.7298,19.6802,19.6873,33200.0
2009-07-22 12:55:00,27.75,27.76,27.72,27.72,27900.0,19.6873,19.6944,19.666,19.666,27900.0
2009-07-22 13:00:00,27.73,27.76,27.72,27.75,36300.0,19.6731,19.6944,19.666,19.6873,36300.0
2009-07-22 13:05:00,27.75,27.78,27.75,27.78,18700.0,19.6873,19.7086,19.6873,19.7086,18700.0
2009-07-22 13:10:00,27.77,27.78,27.74,27.78,41800.0,19.7015,19.7086,19.6802,19.7086,41800.0
2009-07-22 13:15:00,27.77,27.81,27.77,27.79,34400.0,19.7015,19.7298,19.7015,19.7157,34400.0
2009-07-22 13:20:00,27.79,27.79,27.7,27.7,18200.0,19.7157,19.7157,19.6518,19.6518,18200.0
2009-07-22 13:25:00,27.7,27.72,27.68,27.72,38400.0,19.6518,19.666,19.6376,19.666,38400.0
2009-07-22 13:30:00,27.71,27.73,27.67,27.68,55700.0,19.6589,19.6731,19.6305,19.6376,55700.0
2009-07-22 13:35:00,27.68,27.73,27.68,27.72,29500.0,19.6376,19.6731,19.6376,19.666,29500.0
2009-07-22 13:40:00,27.72,27.74,27.64,27.65,140000.0,19.666,19.6802,19.6092,19.6163,140000.0
2009-07-22 13:45:00,27.66,27.71,27.65,27.68,28300.0,19.6234,19.6589,19.6163,19.6376,28300.0
2009-07-22 13:50:00,27.69,27.73,27.66,27.7,84300.0,19.6447,19.6731,19.6234,19.6518,84300.0
2009-07-22 13:55:00,27.7,27.73,27.69,27.72,26200.0,19.6518,19.6731,19.6447,19.666,26200.0
2009-07-22 14:00:00,27.74,27.76,27.67,27.69,46600.0,19.6802,19.6944,19.6305,19.6447,46600.0
2009-07-22 14:05:00,27.69,27.69,27.64,27.66,137400.0,19.6447,19.6447,19.6092,19.6234,137400.0
2009-07-22 14:10:00,27.66,27.7,27.66,27.68,44000.0,19.6234,19.6518,19.6234,19.6376,44000.0
2009-07-22 14:15:00,27.68,27.71,27.66,27.68,45000.0,19.6376,19.6589,19.6234,19.6376,45000.0
2009-07-22 14:20:00,27.68,27.68,27.62,27.63,34100.0,19.6376,19.6376,19.5951,19.6021,34100.0
2009-07-22 14:25:00,27.64,27.68,27.62,27.66,45700.0,19.6092,19.6376,19.5951,19.6234,45700.0
2009-07-22 14:30:00,27.66,27.69,27.65,27.69,29000.0,19.6234,19.6447,19.6163,19.6447,29000.0
2009-07-22 14:35:00,27.69,27.7,27.67,27.68,133800.0,19.6447,19.6518,19.6305,19.6376,133800.0
2009-07-22 14:40:00,27.68,27.73,27.68,27.72,62000.0,19.6376,19.6731,19.6376,19.666,62000.0
2009-07-22 14:45:00,27.72,27.72,27.67,27.69,37800.0,19.666,19.666,19.6305,19.6447,37800.0
2009-07-22 14:50:00,27.68,27.73,27.68,27.7,43800.0,19.6376,19.6731,19.6376,19.6518,43800.0
2009-07-22 14:55:00,27.7,27.72,27.69,27.72,58600.0,19.6518,19.666,19.6447,19.666,58600.0
2009-07-22 15:00:00,27.72,27.75,27.72,27.73,67100.0,19.666,19.6873,19.666,19.6731,67100.0
2009-07-22 15:05:00,27.73,27.74,27.63,27.65,163300.0,19.6731,19.6802,19.6021,19.6163,163300.0
2009-07-22 15:10:00,27.65,27.65,27.59,27.61,194700.0,19.6163,19.6163,19.5738,19.588,194700.0
2009-07-22 15:15:00,27.6,27.61,27.54,27.59,100000.0,19.5809,19.588,19.5383,19.5738,100000.0
2009-07-22 15:20:00,27.59,27.62,27.57,27.58,61300.0,19.5738,19.5951,19.5596,19.5667,61300.0
2009-07-22 15:25:00,27.58,27.61,27.53,27.57,217500.0,19.5667,19.588,19.5312,19.5596,217500.0
2009-07-22 15:30:00,27.57,27.63,27.57,27.6,103800.0,19.5596,19.6021,19.5596,19.5809,103800.0
2009-07-22 15:35:00,27.6,27.6,27.55,27.57,91000.0,19.5809,19.5809,19.5454,19.5596,91000.0
2009-07-22 15:40:00,27.57,27.59,27.51,27.58,162900.0,19.5596,19.5738,19.517,19.5667,162900.0
2009-07-22 15:45:00,27.58,27.64,27.56,27.58,170400.0,19.5667,19.6092,19.5525,19.5667,170400.0
2009-07-22 15:50:00,27.58,27.6,27.54,27.6,590500.0,19.5667,19.5809,19.5383,19.5809,590500.0
2009-07-22 15:55:00,27.6,27.67,27.58,27.65,1266400.0,19.5809,19.6305,19.5667,19.6163,1266400.0
2009-07-23 09:30:00,27.55,27.73,27.54,27.72,110100.0,19.5454,19.6731,19.5383,19.666,110100.0
2009-07-23 09:35:00,27.72,27.81,27.68,27.8,165100.0,19.666,19.7298,19.6376,19.7228,165100.0
2009-07-23 09:40:00,27.81,27.87,27.76,27.79,384300.0,19.7298,19.7724,19.6944,19.7157,384300.0
2009-07-23 09:45:00,27.79,27.88,27.78,27.86,238700.0,19.7157,19.7795,19.7086,19.7653,238700.0
2009-07-23 09:50:00,27.86,27.89,27.82,27.85,174500.0,19.7653,19.7866,19.7369,19.7582,174500.0
2009-07-23 09:55:00,27.85,28.04,27.84,28.04,324500.0,19.7582,19.893,19.7511,19.893,324500.0
2009-07-23 10:00:00,28.01,28.06,27.92,27.96,244700.0,19.8717,19.9072,19.8079,19.8363,244700.0
2009-07-23 10:05:00,27.96,28.09,27.94,28.09,143400.0,19.8363,19.9285,19.8221,19.9285,143400.0
2009-07-23 10:10:00,28.09,28.15,28.07,28.14,209300.0,19.9285,19.9711,19.9143,19.964,209300.0
2009-07-23 10:15:00,28.14,28.25,28.13,28.24,192200.0,19.964,20.042,19.9569,20.0349,192200.0
2009-07-23 10:20:00,28.24,28.27,28.22,28.22,105900.0,20.0349,20.0562,20.0207,20.0207,105900.0
2009-07-23 10:25:00,28.21,28.24,28.17,28.19,106100.0,20.0136,20.0349,19.9853,19.9994,106100.0
2009-07-23 10:30:00,28.19,28.29,28.18,28.26,168400.0,19.9994,20.0704,19.9923,20.0491,168400.0
2009-07-23 10:35:00,28.26,28.35,28.24,28.32,183300.0,20.0491,20.113,20.0349,20.0917,183300.0
2009-07-23 10:40:00,28.32,28.34,28.3,28.3,139800.0,20.0917,20.1059,20.0775,20.0775,139800.0
2009-07-23 10:45:00,28.3,28.36,28.28,28.3,116700.0,20.0775,20.12,20.0633,20.0775,116700.0
2009-07-23 10:50:00,28.31,28.34,28.29,28.33,548900.0,20.0846,20.1059,20.0704,20.0988,548900.0
2009-07-23 10:55:00,28.33,28.43,28.33,28.38,675100.0,20.0988,20.1697,20.0988,20.1342,675100.0
2009-07-23 11:00:00,28.38,28.51,28.38,28.51,195000.0,20.1342,20.2265,20.1342,20.2265,195000.0
2009-07-23 11:05:00,28.51,28.52,28.47,28.49,129500.0,20.2265,20.2336,20.1981,20.2123,129500.0
2009-07-23 11:10:00,28.48,28.58,28.48,28.57,92200.0,20.2052,20.2761,20.2052,20.269,92200.0
2009-07-23 11:15:00,28.56,28.61,28.54,28.57,191900.0,20.2619,20.2974,20.2477,20.269,191900.0
2009-07-23 11:20:00,28.57,28.6,28.55,28.6,165200.0,20.269,20.2903,20.2548,20.2903,165200.0
2009-07-23 11:25:00,28.59,28.65,28.58,28.62,95600.0,20.2832,20.3258,20.2761,20.3045,95600.0
2009-07-23 11:30:00,28.62,28.64,28.56,28.59,127400.0,20.3045,20.3187,20.2619,20.2832,127400.0
2009-07-23 11:35:00,28.59,28.6,28.55,28.58,108800.0,20.2832,20.2903,20.2548,20.2761,108800.0
2009-07-23 11:40:00,28.58,28.64,28.58,28.62,111600.0,20.2761,20.3187,20.2761,20.3045,111600.0
2009-07-23 11:45:00,28.62,28.63,28.59,28.59,83000.0,20.3045,20.3116,20.2832,20.2832,83000.0
2009-07-23 11:50:00,28.6,28.61,28.58,28.59,36700.0,20.2903,20.2974,20.2761,20.2832,36700.0
2009-07-23 11:55:00,28.59,28.61,28.55,28.57,101900.0,20.2832,20.2974,20.2548,20.269,101900.0
2009-07-23 12:00:00,28.57,28.59,28.56,28.57,94500.0,20.269,20.2832,20.2619,20.269,94500.0
2009-07-23 12:05:00,28.56,28.58,28.54,28.56,117600.0,20.2619,20.2761,20.2477,20.2619,117600.0
2009-07-23 12:10:00,28.56,28.56,28.53,28.55,84000.0,20.2619,20.2619,20.2407,20.2548,84000.0
2009-07-23 12:15:00,28.55,28.58,28.54,28.57,30000.0,20.2548,20.2761,20.2477,20.269,30000.0
2009-07-23 12:20:00,28.58,28.59,28.53,28.56,52700.0,20.2761,20.2832,20.2407,20.2619,52700.0
2009-07-23 12:25:00,28.55,28.59,28.54,28.58,61700.0,20.2548,20.2832,20.2477,20.2761,61700.0
2009-07-23 12:30:00,28.57,28.59,28.56,28.57,109600.0,20.269,20.2832,20.2619,20.269,109600.0
2009-07-23 12:35:00,28.57,28.58,28.56,28.57,45400.0,20.269,20.2761,20.2619,20.269,45400.0
2009-07-23 12:40:00,28.58,28.6,28.56,28.6,122300.0,20.2761,20.2903,20.2619,20.2903,122300.0
2009-07-23 12:45:00,28.59,28.66,28.59,28.63,89800.0,20.2832,20.3329,20.2832,20.3116,89800.0
2009-07-23 12:50:00,28.63,28.64,28.57,28.6,72600.0,20.3116,20.3187,20.269,20.2903,72600.0
2009-07-23 12:55:00,28.59,28.64,28.59,28.62,54800.0,20.2832,20.3187,20.2832,20.3045,54800.0
2009-07-23 13:00:00,28.62,28.63,28.58,28.58,100000.0,20.3045,20.3116,20.2761,20.2761,100000.0
2009-07-23 13:05:00,28.58,28.6,28.55,28.55,42800.0,20.2761,20.2903,20.2548,20.2548,42800.0
2009-07-23 13:10:00,28.55,28.58,28.55,28.58,53200.0,20.2548,20.2761,20.2548,20.2761,53200.0
2009-07-23 13:15:00,28.58,28.58,28.53,28.58,71100.0,20.2761,20.2761,20.2407,20.2761,71100.0
2009-07-23 13:20:00,28.57,28.59,28.55,28.58,113500.0,20.269,20.2832,20.2548,20.2761,113500.0
2009-07-23 13:25:00,28.59,28.62,28.57,28.59,164200.0,20.2832,20.3045,20.269,20.2832,164200.0
2009-07-23 13:30:00,28.59,28.61,28.58,28.61,52700.0,20.2832,20.2974,20.2761,20.2974,52700.0
2009-07-23 13:35:00,28.61,28.69,28.6,28.67,209700.0,20.2974,20.3542,20.2903,20.34,209700.0
2009-07-23 13:40:00,28.68,28.69,28.65,28.65,54000.0,20.3471,20.3542,20.3258,20.3258,54000.0
2009-07-23 13:45:00,28.65,28.66,28.6,28.6,31500.0,20.3258,20.3329,20.2903,20.2903,31500.0
2009-07-23 13:50:00,28.61,28.63,28.57,28.58,108900.0,20.2974,20.3116,20.269,20.2761,108900.0
2009-07-23 13:55:00,28.59,28.59,28.55,28.56,66300.0,20.2832,20.2832,20.2548,20.2619,66300.0
2009-07-23 14:00:00,28.56,28.56,28.49,28.54,246100.0,20.2619,20.2619,20.2123,20.2477,246100.0
2009-07-23 14:05:00,28.54,28.54,28.5,28.51,63400.0,20.2477,20.2477,20.2194,20.2265,63400.0
2009-07-23 14:10:00,28.5,28.55,28.5,28.55,81900.0,20.2194,20.2548,20.2194,20.2548,81900.0
2009-07-23 14:15:00,28.56,28.58,28.54,28.58,109900.0,20.2619,20.2761,20.2477,20.2761,109900.0
2009-07-23 14:20:00,28.58,28.58,28.52,28.55,146300.0,20.2761,20.2761,20.2336,20.2548,146300.0
2009-07-23 14:25:00,28.56,28.59,28.55,28.56,67600.0,20.2619,20.2832,20.2548,20.2619,67600.0
2009-07-23 14:30:00,28.56,28.57,28.53,28.54,136900.0,20.2619,20.269,20.2407,20.2477,136900.0
2009-07-23 14:35:00,28.54,28.58,28.52,28.54,88000.0,20.2477,20.2761,20.2336,20.2477,88000.0
2009-07-23 14:40:00,28.54,28.58,28.53,28.55,95200.0,20.2477,20.2761,20.2407,20.2548,95200.0
2009-07-23 14:45:00,28.56,28.59,28.55,28.58,67500.0,20.2619,20.2832,20.2548,20.2761,67500.0
2009-07-23 14:50:00,28.59,28.59,28.55,28.56,65700.0,20.2832,20.2832,20.2548,20.2619,65700.0
2009-07-23 14:55:00,28.56,28.58,28.53,28.56,75800.0,20.2619,20.2761,20.2407,20.2619,75800.0
2009-07-23 15:00:00,28.56,28.63,28.56,28.62,141800.0,20.2619,20.3116,20.2619,20.3045,141800.0
2009-07-23 15:05:00,28.62,28.63,28.57,28.58,62000.0,20.3045,20.3116,20.269,20.2761,62000.0
2009-07-23 15:10:00,28.58,28.62,28.55,28.61,165600.0,20.2761,20.3045,20.2548,20.2974,165600.0
2009-07-23 15:15:00,28.62,28.62,28.57,28.6,150600.0,20.3045,20.3045,20.269,20.2903,150600.0
2009-07-23 15:20:00,28.6,28.62,28.56,28.62,75600.0,20.2903,20.3045,20.2619,20.3045,75600.0
2009-07-23 15:25:00,28.62,28.63,28.61,28.62,68700.0,20.3045,20.3116,20.2974,20.3045,68700.0
2009-07-23 15:30:00,28.62,28.62,28.5,28.5,170300.0,20.3045,20.3045,20.2194,20.2194,170300.0
2009-07-23 15:35:00,28.5,28.55,28.5,28.53,170300.0,20.2194,20.2548,20.2194,20.2407,170300.0
2009-07-23 15:40:00,28.53,28.61,28.53,28.6,156400.0,20.2407,20.2974,20.2407,20.2903,156400.0
2009-07-23 15:45:00,28.6,28.6,28.5,28.5,387800.0,20.2903,20.2903,20.2194,20.2194,387800.0
2009-07-23 15:50:00,28.51,28.54,28.45,28.51,312100.0,20.2265,20.2477,20.1839,20.2265,312100.0
2009-07-23 15:55:00,28.51,28.53,28.49,28.51,437300.0,20.2265,20.2407,20.2123,20.2265,437300.0
2009-07-24 09:30:00,28.37,28.55,28.35,28.53,266500.0,20.1271,20.2548,20.113,20.2407,266500.0
2009-07-24 09:35:00,28.53,28.6,28.5,28.54,99500.0,20.2407,20.2903,20.2194,20.2477,99500.0
2009-07-24 09:40:00,28.55,28.72,28.54,28.66,220300.0,20.2548,20.3754,20.2477,20.3329,220300.0
2009-07-24 09:45:00,28.67,28.73,28.61,28.62,119300.0,20.34,20.3825,20.2974,20.3045,119300.0
2009-07-24 09:50:00,28.61,28.64,28.55,28.57,177400.0,20.2974,20.3187,20.2548,20.269,177400.0
2009-07-24 09:55:00,28.61,28.62,28.38,28.44,200300.0,20.2974,20.3045,20.1342,20.1768,200300.0
2009-07-24 10:00:00,28.44,28.46,28.37,28.46,361700.0,20.1768,20.191,20.1271,20.191,361700.0
2009-07-24 10:05:00,28.46,28.55,28.42,28.45,261100.0,20.191,20.2548,20.1626,20.1839,261100.0
2009-07-24 10:10:00,28.44,28.49,28.39,28.4,165800.0,20.1768,20.2123,20.1413,20.1484,165800.0
2009-07-24 10:15:00,28.4,28.47,28.36,28.42,212800.0,20.1484,20.1981,20.12,20.1626,212800.0
2009-07-24 10:20:00,28.42,28.47,28.38,28.46,106400.0,20.1626,20.1981,20.1342,20.191,106400.0
2009-07-24 10:25:00,28.45,28.48,28.4,28.48,71200.0,20.1839,20.2052,20.1484,20.2052,71200.0
2009-07-24 10:30:00,28.48,28.49,28.43,28.45,81300.0,20.2052,20.2123,20.1697,20.1839,81300.0
2009-07-24 10:35:00,28.45,28.46,28.29,28.3,117800.0,20.1839,20.191,20.0704,20.0775,117800.0
2009-07-24 10:40:00,28.3,28.34,28.29,28.32,57200.0,20.0775,20.1059,20.0704,20.0917,57200.0
2009-07-24 10:45:00,28.3,28.38,28.29,28.34,69000.0,20.0775,20.1342,20.0704,20.1059,69000.0
2009-07-24 10:50:00,28.35,28.36,28.21,28.23,172500.0,20.113,20.12,20.0136,20.0278,172500.0
2009-07-24 10:55:00,28.23,28.25,28.2,28.24,116100.0,20.0278,20.042,20.0065,20.0349,116100.0
2009-07-24 11:00:00,28.24,28.28,28.19,28.26,89300.0,20.0349,20.0633,19.9994,20.0491,89300.0
2009-07-24 11:05:00,28.26,28.28,28.2,28.21,116800.0,20.0491,20.0633,20.0065,20.0136,116800.0
2009-07-24 11:10:00,28.22,28.3,28.2,28.26,73000.0,20.0207,20.0775,20.0065,20.0491,73000.0
2009-07-24 11:15:00,28.26,28.37,28.26,28.36,40700.0,20.0491,20.1271,20.0491,20.12,40700.0
2009-07-24 11:20:00,28.37,28.43,28.36,28.4,212500.0,20.1271,20.1697,20.12,20.1484,212500.0
2009-07-24 11:25:00,28.4,28.41,28.36,28.4,46100.0,20.1484,20.1555,20.12,20.1484,46100.0
2009-07-24 11:30:00,28.4,28.48,28.4,28.45,70400.0,20.1484,20.2052,20.1484,20.1839,70400.0
2009-07-24 11:35:00,28.44,28.49,28.44,28.47,35500.0,20.1768,20.2123,20.1768,20.1981,35500.0
2009-07-24 11:40:00,28.47,28.51,28.45,28.5,106800.0,20.1981,20.2265,20.1839,20.2194,106800.0
2009-07-24 11:45:00,28.5,28.53,28.48,28.52,65700.0,20.2194,20.2407,20.2052,20.2336,65700.0
2009-07-24 11:50:00,28.52,28.54,28.49,28.52,58600.0,20.2336,20.2477,20.2123,20.2336,58600.0
2009-07-24 11:55:00,28.51,28.6,28.51,28.59,226000.0,20.2265,20.2903,20.2265,20.2832,226000.0
2009-07-24 12:00:00,28.58,28.61,28.56,28.56,57900.0,20.2761,20.2974,20.2619,20.2619,57900.0
2009-07-24 12:05:00,28.56,28.59,28.55,28.59,32800.0,20.2619,20.2832,20.2548,20.2832,32800.0
2009-07-24 12:10:00,28.59,28.6,28.56,28.58,37300.0,20.2832,20.2903,20.2619,20.2761,37300.0
2009-07-24 12:15:00,28.58,28.59,28.55,28.55,187100.0,20.2761,20.2832,20.2548,20.2548,187100.0
2009-07-24 12:20:00,28.53,28.53,28.49,28.53,58000.0,20.2407,20.2407,20.2123,20.2407,58000.0
2009-07-24 12:25:00,28.52,28.53,28.51,28.53,15700.0,20.2336,20.2407,20.2265,20.2407,15700.0
2009-07-24 12:30:00,28.53,28.54,28.51,28.51,24800.0,20.2407,20.2477,20.2265,20.2265,24800.0
2009-07-24 12:35:00,28.51,28.51,28.48,28.48,32500.0,20.2265,20.2265,20.2052,20.2052,32500.0
2009-07-24 12:40:00,28.49,28.53,28.49,28.51,49700.0,20.2123,20.2407,20.2123,20.2265,49700.0
2009-07-24 12:45:00,28.5,28.52,28.48,28.5,36200.0,20.2194,20.2336,20.2052,20.2194,36200.0
2009-07-24 12:50:00,28.49,28.52,28.47,28.49,51400.0,20.2123,20.2336,20.1981,20.2123,51400.0
2009-07-24 12:55:00,28.49,28.49,28.42,28.43,178100.0,20.2123,20.2123,20.1626,20.1697,178100.0
2009-07-24 13:00:00,28.44,28.48,28.44,28.48,50600.0,20.1768,20.2052,20.1768,20.2052,50600.0
2009-07-24 13:05:00,28.48,28.48,28.45,28.48,33600.0,20.2052,20.2052,20.1839,20.2052,33600.0
2009-07-24 13:10:00,28.48,28.5,28.48,28.48,12800.0,20.2052,20.2194,20.2052,20.2052,12800.0
2009-07-24 13:15:00,28.49,28.52,28.48,28.52,18700.0,20.2123,20.2336,20.2052,20.2336,18700.0
2009-07-24 13:20:00,28.53,28.55,28.48,28.52,309700.0,20.2407,20.2548,20.2052,20.2336,309700.0
2009-07-24 13:25:00,28.53,28.53,28.5,28.52,12900.0,20.2407,20.2407,20.2194,20.2336,12900.0
2009-07-24 13:30:00,28.52,28.64,28.52,28.62,84500.0,20.2336,20.3187,20.2336,20.3045,84500.0
2009-07-24 13:35:00,28.62,28.66,28.6,28.65,121600.0,20.3045,20.3329,20.2903,20.3258,121600.0
2009-07-24 13:40:00,28.65,28.66,28.58,28.59,69300.0,20.3258,20.3329,20.2761,20.2832,69300.0
2009-07-24 13:45:00,28.58,28.62,28.58,28.58,90400.0,20.2761,20.3045,20.2761,20.2761,90400.0
2009-07-24 13:50:00,28.58,28.62,28.56,28.57,61100.0,20.2761,20.3045,20.2619,20.269,61100.0
2009-07-24 13:55:00,28.57,28.62,28.57,28.59,92500.0,20.269,20.3045,20.269,20.2832,92500.0
2009-07-24 14:00:00,28.6,28.64,28.59,28.6,122400.0,20.2903,20.3187,20.2832,20.2903,122400.0
2009-07-24 14:05:00,28.61,28.67,28.6,28.65,51600.0,20.2974,20.34,20.2903,20.3258,51600.0
2009-07-24 14:10:00,28.64,28.66,28.63,28.65,45400.0,20.3187,20.3329,20.3116,20.3258,45400.0
2009-07-24 14:15:00,28.65,28.66,28.59,28.59,53500.0,20.3258,20.3329,20.2832,20.2832,53500.0
2009-07-24 14:20:00,28.59,28.59,28.53,28.54,236000.0,20.2832,20.2832,20.2407,20.2477,236000.0
2009-07-24 14:25:00,28.54,28.57,28.52,28.55,108100.0,20.2477,20.269,20.2336,20.2548,108100.0
2009-07-24 14:30:00,28.55,28.58,28.54,28.55,57200.0,20.2548,20.2761,20.2477,20.2548,57200.0
2009-07-24 14:35:00,28.55,28.57,28.53,28.56,35900.0,20.2548,20.269,20.2407,20.2619,35900.0
2009-07-24 14:40:00,28.55,28.56,28.53,28.55,31800.0,20.2548,20.2619,20.2407,20.2548,31800.0
2009-07-24 14:45:00,28.55,28.61,28.55,28.58,69600.0,20.2548,20.2974,20.2548,20.2761,69600.0
2009-07-24 14:50:00,28.57,28.57,28.52,28.55,79100.0,20.269,20.269,20.2336,20.2548,79100.0
2009-07-24 14:55:00,28.55,28.59,28.55,28.59,53100.0,20.2548,20.2832,20.2548,20.2832,53100.0
2009-07-24 15:00:00,28.6,28.61,28.56,28.6,64000.0,20.2903,20.2974,20.2619,20.2903,64000.0
2009-07-24 15:05:00,28.6,28.61,28.58,28.6,56000.0,20.2903,20.2974,20.2761,20.2903,56000.0
2009-07-24 15:10:00,28.6,28.61,28.58,28.58,65000.0,20.2903,20.2974,20.2761,20.2761,65000.0
2009-07-24 15:15:00,28.59,28.59,28.56,28.56,23300.0,20.2832,20.2832,20.2619,20.2619,23300.0
2009-07-24 15:20:00,28.57,28.62,28.56,28.6,70400.0,20.269,20.3045,20.2619,20.2903,70400.0
2009-07-24 15:25:00,28.6,28.66,28.6,28.64,63600.0,20.2903,20.3329,20.2903,20.3187,63600.0
2009-07-24 15:30:00,28.63,28.64,28.58,28.61,106200.0,20.3116,20.3187,20.2761,20.2974,106200.0
2009-07-24 15:35:00,28.62,28.67,28.61,28.63,70600.0,20.3045,20.34,20.2974,20.3116,70600.0
2009-07-24 15:40:00,28.63,28.66,28.62,28.66,132500.0,20.3116,20.3329,20.3045,20.3329,132500.0
2009-07-24 15:45:00,28.66,28.7,28.65,28.7,134700.0,20.3329,20.3613,20.3258,20.3613,134700.0
2009-07-24 15:50:00,28.7,28.74,28.68,28.71,203400.0,20.3613,20.3896,20.3471,20.3684,203400.0
2009-07-24 15:55:00,28.71,28.74,28.69,28.72,198800.0,20.3684,20.3896,20.3542,20.3754,198800.0
2009-07-27 11:15:00,28.74,28.77,28.73,28.76,66000.0,20.3896,20.4109,20.3825,20.4038,66000.0
2009-07-27 11:20:00,28.76,28.85,28.76,28.83,105800.0,20.4038,20.4677,20.4038,20.4535,105800.0
2009-07-27 11:25:00,28.82,28.85,28.81,28.81,138200.0,20.4464,20.4677,20.4393,20.4393,138200.0
2009-07-27 11:30:00,28.81,28.9,28.8,28.86,56900.0,20.4393,20.5031,20.4322,20.4748,56900.0
2009-07-27 11:35:00,28.87,28.87,28.78,28.8,127200.0,20.4819,20.4819,20.418,20.4322,127200.0
2009-07-27 11:40:00,28.8,28.83,28.79,28.82,62700.0,20.4322,20.4535,20.4251,20.4464,62700.0
2009-07-27 11:45:00,28.81,28.85,28.78,28.79,37400.0,20.4393,20.4677,20.418,20.4251,37400.0
2009-07-27 11:50:00,28.78,28.81,28.76,28.76,26100.0,20.418,20.4393,20.4038,20.4038,26100.0
2009-07-27 11:55:00,28.76,28.77,28.7,28.7,32800.0,20.4038,20.4109,20.3613,20.3613,32800.0
2009-07-27 12:00:00,28.7,28.71,28.68,28.7,36700.0,20.3613,20.3684,20.3471,20.3613,36700.0
2009-07-27 12:05:00,28.7,28.73,28.67,28.73,33600.0,20.3613,20.3825,20.34,20.3825,33600.0
2009-07-27 12:10:00,28.72,28.72,28.71,28.71,10000.0,20.3754,20.3754,20.3684,20.3684,10000.0
2009-07-27 12:15:00,28.7,28.78,28.7,28.78,59200.0,20.3613,20.418,20.3613,20.418,59200.0
2009-07-27 12:20:00,28.78,28.78,28.73,28.77,45000.0,20.418,20.418,20.3825,20.4109,45000.0
2009-07-27 12:25:00,28.77,28.77,28.73,28.74,33700.0,20.4109,20.4109,20.3825,20.3896,33700.0
2009-07-27 12:30:00,28.74,28.75,28.69,28.7,57500.0,20.3896,20.3967,20.3542,20.3613,57500.0
2009-07-27 12:35:00,28.71,28.75,28.71,28.75,34100.0,20.3684,20.3967,20.3684,20.3967,34100.0
2009-07-27 12:40:00,28.76,28.77,28.74,28.74,27000.0,20.4038,20.4109,20.3896,20.3896,27000.0
2009-07-27 12:45:00,28.73,28.73,28.69,28.73,64100.0,20.3825,20.3825,20.3542,20.3825,64100.0
2009-07-27 12:50:00,28.72,28.78,28.71,28.71,47100.0,20.3754,20.418,20.3684,20.3684,47100.0
2009-07-27 12:55:00,28.71,28.76,28.71,28.75,46200.0,20.3684,20.4038,20.3684,20.3967,46200.0
2009-07-27 13:00:00,28.75,28.77,28.72,28.77,77500.0,20.3967,20.4109,20.3754,20.4109,77500.0
2009-07-27 13:05:00,28.77,28.78,28.75,28.77,27200.0,20.4109,20.418,20.3967,20.4109,27200.0
2009-07-27 13:10:00,28.77,28.77,28.72,28.74,45800.0,20.4109,20.4109,20.3754,20.3896,45800.0
2009-07-27 13:15:00,28.74,28.77,28.72,28.74,52900.0,20.3896,20.4109,20.3754,20.3896,52900.0
2009-07-27 13:20:00,28.74,28.75,28.69,28.7,23700.0,20.3896,20.3967,20.3542,20.3613,23700.0
2009-07-27 13:25:00,28.69,28.69,28.67,28.67,21400.0,20.3542,20.3542,20.34,20.34,21400.0
2009-07-27 13:30:00,28.67,28.68,28.65,28.66,33800.0,20.34,20.3471,20.3258,20.3329,33800.0
2009-07-27 13:35:00,28.66,28.7,28.66,28.69,25000.0,20.3329,20.3613,20.3329,20.3542,25000.0
2009-07-27 13:40:00,28.7,28.72,28.68,28.7,28100.0,20.3613,20.3754,20.3471,20.3613,28100.0
2009-07-27 13:45:00,28.69,28.75,28.69,28.74,38600.0,20.3542,20.3967,20.3542,20.3896,38600.0
2009-07-27 13:50:00,28.73,28.75,28.72,28.73,54500.0,20.3825,20.3967,20.3754,20.3825,54500.0
2009-07-27 13:55:00,28.73,28.79,28.73,28.76,65400.0,20.3825,20.4251,20.3825,20.4038,65400.0
2009-07-27 14:00:00,28.76,28.76,28.71,28.71,44500.0,20.4038,20.4038,20.3684,20.3684,44500.0
2009-07-27 14:05:00,28.71,28.73,28.71,28.72,74300.0,20.3684,20.3825,20.3684,20.3754,74300.0
2009-07-27 14:10:00,28.73,28.75,28.71,28.72,75900.0,20.3825,20.3967,20.3684,20.3754,75900.0
2009-07-27 14:15:00,28.72,28.78,28.7,28.76,109500.0,20.3754,20.418,20.3613,20.4038,109500.0
2009-07-27 14:20:00,28.76,28.77,28.72,28.72,21400.0,20.4038,20.4109,20.3754,20.3754,21400.0
2009-07-27 14:25:00,28.73,28.74,28.7,28.73,40800.0,20.3825,20.3896,20.3613,20.3825,40800.0
2009-07-27 14:30:00,28.74,28.74,28.71,28.72,35000.0,20.3896,20.3896,20.3684,20.3754,35000.0
2009-07-27 14:35:00,28.73,28.78,28.73,28.77,57400.0,20.3825,20.418,20.3825,20.4109,57400.0
2009-07-27 14:40:00,28.76,28.82,28.76,28.81,66500.0,20.4038,20.4464,20.4038,20.4393,66500.0
2009-07-27 14:45:00,28.81,28.83,28.79,28.8,67800.0,20.4393,20.4535,20.4251,20.4322,67800.0
2009-07-27 14:50:00,28.8,28.81,28.78,28.8,35500.0,20.4322,20.4393,20.418,20.4322,35500.0
2009-07-27 14:55:00,28.8,28.83,28.78,28.81,75000.0,20.4322,20.4535,20.418,20.4393,75000.0
2009-07-27 15:00:00,28.81,28.84,28.8,28.8,194100.0,20.4393,20.4606,20.4322,20.4322,194100.0
2009-07-27 15:05:00,28.81,28.83,28.8,28.82,50600.0,20.4393,20.4535,20.4322,20.4464,50600.0
2009-07-27 15:10:00,28.82,28.84,28.79,28.82,47400.0,20.4464,20.4606,20.4251,20.4464,47400.0
2009-07-27 15:15:00,28.83,28.83,28.75,28.75,132300.0,20.4535,20.4535,20.3967,20.3967,132300.0
2009-07-27 15:20:00,28.76,28.79,28.73,28.73,56200.0,20.4038,20.4251,20.3825,20.3825,56200.0
2009-07-27 15:25:00,28.73,28.81,28.73,28.78,87900.0,20.3825,20.4393,20.3825,20.418,87900.0
2009-07-27 15:30:00,28.78,28.79,28.74,28.74,139300.0,20.418,20.4251,20.3896,20.3896,139300.0
2009-07-27 15:35:00,28.74,28.76,28.69,28.76,312300.0,20.3896,20.4038,20.3542,20.4038,312300.0
2009-07-27 15:40:00,28.75,28.78,28.74,28.78,99000.0,20.3967,20.418,20.3896,20.418,99000.0
2009-07-27 15:45:00,28.77,28.77,28.72,28.74,170900.0,20.4109,20.4109,20.3754,20.3896,170900.0
2009-07-27 15:50:00,28.75,28.82,28.73,28.8,241500.0,20.3967,20.4464,20.3825,20.4322,241500.0
2009-07-27 15:55:00,28.8,28.84,28.79,28.82,322800.0,20.4322,20.4606,20.4251,20.4464,322800.0
2009-07-28 09:30:00,28.45,28.5,28.35,28.35,354300.0,20.1839,20.2194,20.113,20.113,354300.0
2009-07-28 09:35:00,28.35,28.47,28.24,28.46,482800.0,20.113,20.1981,20.0349,20.191,482800.0
2009-07-28 09:40:00,28.47,28.58,28.47,28.54,199300.0,20.1981,20.2761,20.1981,20.2477,199300.0
2009-07-28 09:45:00,28.55,28.65,28.54,28.65,289400.0,20.2548,20.3258,20.2477,20.3258,289400.0
2009-07-28 09:50:00,28.65,28.65,28.57,28.62,163400.0,20.3258,20.3258,20.269,20.3045,163400.0
2009-07-28 09:55:00,28.63,28.71,28.6,28.66,131300.0,20.3116,20.3684,20.2903,20.3329,131300.0
2009-07-28 10:00:00,28.66,28.67,28.4,28.44,484200.0,20.3329,20.34,20.1484,20.1768,484200.0
2009-07-28 10:05:00,28.44,28.47,28.39,28.44,158900.0,20.1768,20.1981,20.1413,20.1768,158900.0
2009-07-28 10:10:00,28.44,28.48,28.34,28.39,107600.0,20.1768,20.2052,20.1059,20.1413,107600.0
2009-07-28 10:15:00,28.38,28.38,28.27,28.35,268600.0,20.1342,20.1342,20.0562,20.113,268600.0
2009-07-28 10:20:00,28.34,28.38,28.3,28.36,67600.0,20.1059,20.1342,20.0775,20.12,67600.0
2009-07-28 10:25:00,28.34,28.42,28.34,28.39,82900.0,20.1059,20.1626,20.1059,20.1413,82900.0
2009-07-28 10:30:00,28.39,28.43,28.36,28.39,57400.0,20.1413,20.1697,20.12,20.1413,57400.0
2009-07-28 10:35:00,28.39,28.4,28.35,28.38,81500.0,20.1413,20.1484,20.113,20.1342,81500.0
2009-07-28 10:40:00,28.37,28.41,28.35,28.4,85600.0,20.1271,20.1555,20.113,20.1484,85600.0
2009-07-28 10:45:00,28.39,28.47,28.39,28.46,65900.0,20.1413,20.1981,20.1413,20.191,65900.0
2009-07-28 10:50:00,28.46,28.47,28.42,28.44,50000.0,20.191,20.1981,20.1626,20.1768,50000.0
2009-07-28 10:55:00,28.44,28.46,28.43,28.45,42900.0,20.1768,20.191,20.1697,20.1839,42900.0
2009-07-28 11:00:00,28.44,28.44,28.36,28.36,39800.0,20.1768,20.1768,20.12,20.12,39800.0
2009-07-28 11:05:00,28.36,28.38,28.3,28.31,88300.0,20.12,20.1342,20.0775,20.0846,88300.0
2009-07-28 11:10:00,28.31,28.31,28.23,28.26,772500.0,20.0846,20.0846,20.0278,20.0491,772500.0
2009-07-28 11:15:00,28.24,28.27,28.22,28.27,146300.0,20.0349,20.0562,20.0207,20.0562,146300.0
2009-07-28 11:20:00,28.27,28.27,28.24,28.26,165000.0,20.0562,20.0562,20.0349,20.0491,165000.0
2009-07-28 11:25:00,28.25,28.26,28.19,28.21,125900.0,20.042,20.0491,19.9994,20.0136,125900.0
2009-07-28 11:30:00,28.2,28.2,28.13,28.13,234000.0,20.0065,20.0065,19.9569,19.9569,234000.0
2009-07-28 11:35:00,28.13,28.15,28.09,28.14,469600.0,19.9569,19.9711,19.9285,19.964,469600.0
2009-07-28 11:40:00,28.14,28.21,28.14,28.2,147600.0,19.964,20.0136,19.964,20.0065,147600.0
2009-07-28 11:45:00,28.21,28.33,28.2,28.33,377700.0,20.0136,20.0988,20.0065,20.0988,377700.0
2009-07-28 11:50:00,28.32,28.33,28.3,28.32,52700.0,20.0917,20.0988,20.0775,20.0917,52700.0
2009-07-28 11:55:00,28.31,28.33,28.27,28.31,49200.0,20.0846,20.0988,20.0562,20.0846,49200.0
2009-07-28 12:00:00,28.31,28.31,28.27,28.27,28600.0,20.0846,20.0846,20.0562,20.0562,28600.0
2009-07-28 12:05:00,28.28,28.3,28.24,28.3,47400.0,20.0633,20.0775,20.0349,20.0775,47400.0
2009-07-28 12:10:00,28.3,28.37,28.3,28.35,40600.0,20.0775,20.1271,20.0775,20.113,40600.0
2009-07-28 12:15:00,28.35,28.36,28.31,28.32,28200.0,20.113,20.12,20.0846,20.0917,28200.0
2009-07-28 12:20:00,28.31,28.34,28.29,28.29,17700.0,20.0846,20.1059,20.0704,20.0704,17700.0
2009-07-28 12:25:00,28.29,28.3,28.28,28.29,15700.0,20.0704,20.0775,20.0633,20.0704,15700.0
2009-07-28 12:30:00,28.29,28.31,28.28,28.31,15400.0,20.0704,20.0846,20.0633,20.0846,15400.0
2009-07-28 12:35:00,28.32,28.36,28.32,28.34,11100.0,20.0917,20.12,20.0917,20.1059,11100.0
2009-07-28 12:40:00,28.34,28.35,28.34,28.34,3300.0,20.1059,20.113,20.1059,20.1059,3300.0
2009-07-28 12:45:00,28.33,28.33,28.31,28.32,15300.0,20.0988,20.0988,20.0846,20.0917,15300.0
2009-07-28 12:50:00,28.32,28.32,28.31,28.32,14300.0,20.0917,20.0917,20.0846,20.0917,14300.0
2009-07-28 12:55:00,28.32,28.34,28.29,28.34,33600.0,20.0917,20.1059,20.0704,20.1059,33600.0
2009-07-28 13:00:00,28.34,28.34,28.27,28.27,51900.0,20.1059,20.1059,20.0562,20.0562,51900.0
2009-07-28 13:05:00,28.26,28.3,28.24,28.3,32800.0,20.0491,20.0775,20.0349,20.0775,32800.0
2009-07-28 13:10:00,28.3,28.42,28.3,28.4,240000.0,20.0775,20.1626,20.0775,20.1484,240000.0
2009-07-28 13:15:00,28.4,28.41,28.38,28.38,28400.0,20.1484,20.1555,20.1342,20.1342,28400.0
2009-07-28 13:20:00,28.38,28.41,28.38,28.41,28600.0,20.1342,20.1555,20.1342,20.1555,28600.0
2009-07-28 13:25:00,28.41,28.43,28.4,28.41,356900.0,20.1555,20.1697,20.1484,20.1555,356900.0
2009-07-28 13:30:00,28.42,28.43,28.35,28.35,200800.0,20.1626,20.1697,20.113,20.113,200800.0
2009-07-28 13:35:00,28.35,28.38,28.34,28.37,72400.0,20.113,20.1342,20.1059,20.1271,72400.0
2009-07-28 13:40:00,28.37,28.38,28.34,28.36,51300.0,20.1271,20.1342,20.1059,20.12,51300.0
2009-07-28 13:45:00,28.35,28.38,28.34,28.37,56300.0,20.113,20.1342,20.1059,20.1271,56300.0
2009-07-28 13:50:00,28.38,28.42,28.34,28.42,152400.0,20.1342,20.1626,20.1059,20.1626,152400.0
2009-07-28 13:55:00,28.41,28.48,28.4,28.45,254700.0,20.1555,20.2052,20.1484,20.1839,254700.0
2009-07-28 14:00:00,28.45,28.46,28.4,28.46,59900.0,20.1839,20.191,20.1484,20.191,59900.0
2009-07-28 14:05:00,28.46,28.54,28.43,28.54,194200.0,20.191,20.2477,20.1697,20.2477,194200.0
2009-07-28 14:10:00,28.53,28.55,28.49,28.49,54500.0,20.2407,20.2548,20.2123,20.2123,54500.0
2009-07-28 14:15:00,28.49,28.56,28.49,28.54,150400.0,20.2123,20.2619,20.2123,20.2477,150400.0
2009-07-28 14:20:00,28.54,28.59,28.54,28.56,47300.0,20.2477,20.2832,20.2477,20.2619,47300.0
2009-07-28 14:25:00,28.57,28.58,28.55,28.56,43200.0,20.269,20.2761,20.2548,20.2619,43200.0
2009-07-28 14:30:00,28.57,28.69,28.57,28.66,192000.0,20.269,20.3542,20.269,20.3329,192000.0
2009-07-28 14:35:00,28.67,28.67,28.56,28.58,377200.0,20.34,20.34,20.2619,20.2761,377200.0
2009-07-28 14:40:00,28.59,28.61,28.5,28.52,58500.0,20.2832,20.2974,20.2194,20.2336,58500.0
2009-07-28 14:45:00,28.51,28.56,28.48,28.54,146500.0,20.2265,20.2619,20.2052,20.2477,146500.0
2009-07-28 14:50:00,28.53,28.55,28.47,28.48,47800.0,20.2407,20.2548,20.1981,20.2052,47800.0
2009-07-28 14:55:00,28.48,28.5,28.46,28.49,33400.0,20.2052,20.2194,20.191,20.2123,33400.0
2009-07-28 15:00:00,28.5,28.5,28.44,28.49,21800.0,20.2194,20.2194,20.1768,20.2123,21800.0
2009-07-28 15:05:00,28.49,28.52,28.45,28.47,58000.0,20.2123,20.2336,20.1839,20.1981,58000.0
2009-07-28 15:10:00,28.46,28.51,28.45,28.5,105600.0,20.191,20.2265,20.1839,20.2194,105600.0
2009-07-28 15:15:00,28.51,28.52,28.42,28.43,92900.0,20.2265,20.2336,20.1626,20.1697,92900.0
2009-07-28 15:20:00,28.42,28.45,28.39,28.42,87400.0,20.1626,20.1839,20.1413,20.1626,87400.0
2009-07-28 15:25:00,28.42,28.46,28.41,28.46,60700.0,20.1626,20.191,20.1555,20.191,60700.0
2009-07-28 15:30:00,28.46,28.52,28.44,28.52,136400.0,20.191,20.2336,20.1768,20.2336,136400.0
2009-07-28 15:35:00,28.51,28.52,28.47,28.47,105000.0,20.2265,20.2336,20.1981,20.1981,105000.0
2009-07-28 15:40:00,28.46,28.57,28.46,28.55,114000.0,20.191,20.269,20.191,20.2548,114000.0
2009-07-28 15:45:00,28.55,28.61,28.55,28.56,126300.0,20.2548,20.2974,20.2548,20.2619,126300.0
2009-07-28 15:50:00,28.57,28.6,28.53,28.54,127400.0,20.269,20.2903,20.2407,20.2477,127400.0
2009-07-28 15:55:00,28.54,28.61,28.54,28.61,192700.0,20.2477,20.2974,20.2477,20.2974,192700.0
2009-07-29 09:30:00,28.1,28.17,27.89,27.89,237000.0,19.9356,19.9853,19.7866,19.7866,237000.0
2009-07-29 09:35:00,27.89,27.89,27.79,27.87,139300.0,19.7866,19.7866,19.7157,19.7724,139300.0
2009-07-29 09:40:00,27.87,27.88,27.82,27.88,139200.0,19.7724,19.7795,19.7369,19.7795,139200.0
2009-07-29 09:45:00,27.88,28.0,27.87,27.94,331000.0,19.7795,19.8646,19.7724,19.8221,331000.0
2009-07-29 09:50:00,27.94,27.95,27.89,27.91,105200.0,19.8221,19.8292,19.7866,19.8008,105200.0
2009-07-29 09:55:00,27.9,28.02,27.87,28.0,143300.0,19.7937,19.8788,19.7724,19.8646,143300.0
2009-07-29 10:00:00,28.0,28.04,27.98,28.04,663900.0,19.8646,19.893,19.8505,19.893,663900.0
2009-07-29 10:05:00,28.05,28.09,28.01,28.02,246900.0,19.9001,19.9285,19.8717,19.8788,246900.0
2009-07-29 10:10:00,28.03,28.05,27.98,28.05,193200.0,19.8859,19.9001,19.8505,19.9001,193200.0
2009-07-29 10:15:00,28.06,28.06,27.95,27.96,196200.0,19.9072,19.9072,19.8292,19.8363,196200.0
2009-07-29 10:20:00,27.96,27.96,27.9,27.92,286000.0,19.8363,19.8363,19.7937,19.8079,286000.0
2009-07-29 10:25:00,27.91,28.0,27.9,27.96,142100.0,19.8008,19.8646,19.7937,19.8363,142100.0
2009-07-29 10:30:00,27.96,27.96,27.84,27.87,242700.0,19.8363,19.8363,19.7511,19.7724,242700.0
2009-07-29 10:35:00,27.86,27.86,27.78,27.81,339500.0,19.7653,19.7653,19.7086,19.7298,339500.0
2009-07-29 10:40:00,27.81,27.91,27.8,27.84,123000.0,19.7298,19.8008,19.7228,19.7511,123000.0
2009-07-29 10:45:00,27.84,27.93,27.81,27.91,159300.0,19.7511,19.815,19.7298,19.8008,159300.0
2009-07-29 10:50:00,27.91,27.96,27.9,27.96,86400.0,19.8008,19.8363,19.7937,19.8363,86400.0
2009-07-29 10:55:00,27.95,27.96,27.88,27.9,144800.0,19.8292,19.8363,19.7795,19.7937,144800.0
2009-07-29 11:00:00,27.9,27.95,27.88,27.89,156400.0,19.7937,19.8292,19.7795,19.7866,156400.0
2009-07-29 11:05:00,27.89,27.9,27.87,27.9,361300.0,19.7866,19.7937,19.7724,19.7937,361300.0
2009-07-29 11:10:00,27.9,27.92,27.89,27.91,122600.0,19.7937,19.8079,19.7866,19.8008,122600.0
2009-07-29 11:15:00,27.91,27.92,27.89,27.91,97600.0,19.8008,19.8079,19.7866,19.8008,97600.0
2009-07-29 11:20:00,27.9,27.9,27.82,27.83,80000.0,19.7937,19.7937,19.7369,19.744,80000.0
2009-07-29 11:25:00,27.82,27.86,27.81,27.85,104700.0,19.7369,19.7653,19.7298,19.7582,104700.0
2009-07-29 11:30:00,27.85,27.89,27.83,27.88,182300.0,19.7582,19.7866,19.744,19.7795,182300.0
2009-07-29 11:35:00,27.88,27.9,27.86,27.87,42200.0,19.7795,19.7937,19.7653,19.7724,42200.0
2009-07-29 11:40:00,27.87,27.87,27.79,27.86,484600.0,19.7724,19.7724,19.7157,19.7653,484600.0
2009-07-29 11:45:00,27.86,27.92,27.85,27.92,464600.0,19.7653,19.8079,19.7582,19.8079,464600.0
2009-07-29 11:50:00,27.92,27.94,27.9,27.93,116900.0,19.8079,19.8221,19.7937,19.815,116900.0
2009-07-29 11:55:00,27.93,27.96,27.92,27.96,68100.0,19.815,19.8363,19.8079,19.8363,68100.0
2009-07-29 12:00:00,27.97,28.0,27.97,27.98,59500.0,19.8434,19.8646,19.8434,19.8505,59500.0
2009-07-29 12:05:00,27.99,28.0,27.94,27.97,189600.0,19.8575,19.8646,19.8221,19.8434,189600.0
2009-07-29 12:10:00,27.96,27.98,27.94,27.96,53500.0,19.8363,19.8505,19.8221,19.8363,53500.0
2009-07-29 12:15:00,27.95,27.99,27.94,27.98,42500.0,19.8292,19.8575,19.8221,19.8505,42500.0
2009-07-29 12:20:00,27.98,28.01,27.97,27.98,43800.0,19.8505,19.8717,19.8434,19.8505,43800.0
2009-07-29 12:25:00,27.98,28.01,27.97,28.0,22400.0,19.8505,19.8717,19.8434,19.8646,22400.0
2009-07-29 12:30:00,28.01,28.02,27.99,28.0,37900.0,19.8717,19.8788,19.8575,19.8646,37900.0
2009-07-29 12:35:00,28.0,28.07,28.0,28.04,201400.0,19.8646,19.9143,19.8646,19.893,201400.0
2009-07-29 12:40:00,28.04,28.05,28.0,28.01,54600.0,19.893,19.9001,19.8646,19.8717,54600.0
2009-07-29 12:45:00,28.0,28.0,27.99,28.0,30900.0,19.8646,19.8646,19.8575,19.8646,30900.0
2009-07-29 12:50:00,28.0,28.02,27.98,28.0,49000.0,19.8646,19.8788,19.8505,19.8646,49000.0
2009-07-29 12:55:00,28.0,28.01,27.98,27.98,74800.0,19.8646,19.8717,19.8505,19.8505,74800.0
2009-07-29 13:00:00,27.98,27.98,27.87,27.91,140000.0,19.8505,19.8505,19.7724,19.8008,140000.0
2009-07-29 13:05:00,27.92,27.96,27.88,27.88,243600.0,19.8079,19.8363,19.7795,19.7795,243600.0
2009-07-29 13:10:00,27.87,27.9,27.82,27.88,511600.0,19.7724,19.7937,19.7369,19.7795,511600.0
2009-07-29 13:15:00,27.87,27.93,27.87,27.93,27500.0,19.7724,19.815,19.7724,19.815,27500.0
2009-07-29 13:20:00,27.92,27.92,27.89,27.9,40400.0,19.8079,19.8079,19.7866,19.7937,40400.0
2009-07-29 13:25:00,27.9,27.91,27.85,27.87,54900.0,19.7937,19.8008,19.7582,19.7724,54900.0
2009-07-29 13:30:00,27.87,27.87,27.83,27.84,269000.0,19.7724,19.7724,19.744,19.7511,269000.0
2009-07-29 13:35:00,27.83,27.87,27.82,27.85,90900.0,19.744,19.7724,19.7369,19.7582,90900.0
2009-07-29 13:40:00,27.85,27.89,27.84,27.87,30800.0,19.7582,19.7866,19.7511,19.7724,30800.0
2009-07-29 13:45:00,27.87,27.91,27.87,27.9,173500.0,19.7724,19.8008,19.7724,19.7937,173500.0
2009-07-29 13:50:00,27.91,27.91,27.87,27.89,68500.0,19.8008,19.8008,19.7724,19.7866,68500.0
2009-07-29 13:55:00,27.89,27.9,27.87,27.9,52900.0,19.7866,19.7937,19.7724,19.7937,52900.0
2009-07-29 14:00:00,27.9,27.94,27.87,27.92,413000.0,19.7937,19.8221,19.7724,19.8079,413000.0
2009-07-29 14:05:00,27.91,27.91,27.86,27.89,118300.0,19.8008,19.8008,19.7653,19.7866,118300.0
2009-07-29 14:10:00,27.88,27.93,27.86,27.91,45300.0,19.7795,19.815,19.7653,19.8008,45300.0
2009-07-29 14:15:00,27.91,27.99,27.9,27.95,251700.0,19.8008,19.8575,19.7937,19.8292,251700.0
2009-07-29 14:20:00,27.95,27.95,27.9,27.93,202300.0,19.8292,19.8292,19.7937,19.815,202300.0
2009-07-29 14:25:00,27.93,28.02,27.92,27.99,328800.0,19.815,19.8788,19.8079,19.8575,328800.0
2009-07-29 14:30:00,27.99,27.99,27.93,27.95,674500.0,19.8575,19.8575,19.815,19.8292,674500.0
2009-07-29 14:35:00,27.95,27.96,27.91,27.93,50700.0,19.8292,19.8363,19.8008,19.815,50700.0
2009-07-29 14:40:00,27.94,27.94,27.87,27.87,27500.0,19.8221,19.8221,19.7724,19.7724,27500.0
2009-07-29 14:45:00,27.87,27.9,27.86,27.88,25600.0,19.7724,19.7937,19.7653,19.7795,25600.0
2009-07-29 14:50:00,27.88,27.89,27.84,27.85,353200.0,19.7795,19.7866,19.7511,19.7582,353200.0
2009-07-29 14:55:00,27.85,27.85,27.79,27.79,143500.0,19.7582,19.7582,19.7157,19.7157,143500.0
2009-07-29 15:00:00,27.8,27.88,27.8,27.88,79300.0,19.7228,19.7795,19.7228,19.7795,79300.0
2009-07-29 15:05:00,27.88,27.9,27.85,27.86,56300.0,19.7795,19.7937,19.7582,19.7653,56300.0
2009-07-29 15:10:00,27.86,27.92,27.86,27.9,56800.0,19.7653,19.8079,19.7653,19.7937,56800.0
2009-07-29 15:15:00,27.9,27.91,27.88,27.91,97900.0,19.7937,19.8008,19.7795,19.8008,97900.0
2009-07-29 15:20:00,27.91,27.95,27.91,27.93,85200.0,19.8008,19.8292,19.8008,19.815,85200.0
2009-07-29 15:25:00,27.93,27.95,27.91,27.93,74900.0,19.815,19.8292,19.8008,19.815,74900.0
2009-07-29 15:30:00,27.94,27.95,27.92,27.94,136900.0,19.8221,19.8292,19.8079,19.8221,136900.0
2009-07-29 15:35:00,27.94,28.02,27.92,28.02,254500.0,19.8221,19.8788,19.8079,19.8788,254500.0
2009-07-29 15:40:00,28.02,28.04,27.98,28.01,209700.0,19.8788,19.893,19.8505,19.8717,209700.0
2009-07-29 15:45:00,28.01,28.09,28.01,28.06,219300.0,19.8717,19.9285,19.8717,19.9072,219300.0
2009-07-29 15:50:00,28.07,28.07,27.97,27.98,287900.0,19.9143,19.9143,19.8434,19.8505,287900.0
2009-07-29 15:55:00,27.99,28.02,27.98,28.0,497400.0,19.8575,19.8788,19.8505,19.8646,497400.0
2009-07-30 09:30:00,28.48,28.61,28.46,28.6,254700.0,20.2052,20.2974,20.191,20.2903,254700.0
2009-07-30 09:35:00,28.6,28.72,28.6,28.69,751000.0,20.2903,20.3754,20.2903,20.3542,751000.0
2009-07-30 09:40:00,28.68,28.71,28.61,28.66,129700.0,20.3471,20.3684,20.2974,20.3329,129700.0
2009-07-30 09:45:00,28.65,28.66,28.58,28.66,258600.0,20.3258,20.3329,20.2761,20.3329,258600.0
2009-07-30 09:50:00,28.66,28.8,28.65,28.78,346900.0,20.3329,20.4322,20.3258,20.418,346900.0
2009-07-30 09:55:00,28.78,28.95,28.78,28.92,613700.0,20.418,20.5386,20.418,20.5173,613700.0
2009-07-30 10:00:00,28.91,28.96,28.86,28.86,405700.0,20.5102,20.5457,20.4748,20.4748,405700.0
2009-07-30 10:05:00,28.86,28.97,28.85,28.96,640500.0,20.4748,20.5528,20.4677,20.5457,640500.0
2009-07-30 10:10:00,28.96,28.98,28.92,28.92,209200.0,20.5457,20.5599,20.5173,20.5173,209200.0
2009-07-30 10:15:00,28.92,29.0,28.92,29.0,136400.0,20.5173,20.5741,20.5173,20.5741,136400.0
2009-07-30 10:20:00,29.0,29.02,28.92,28.94,263500.0,20.5741,20.5883,20.5173,20.5315,263500.0
2009-07-30 10:25:00,28.94,28.96,28.9,28.91,97300.0,20.5315,20.5457,20.5031,20.5102,97300.0
2009-07-30 10:30:00,28.91,29.0,28.9,28.99,210000.0,20.5102,20.5741,20.5031,20.567,210000.0
2009-07-30 10:35:00,28.99,29.05,28.98,29.05,130000.0,20.567,20.6096,20.5599,20.6096,130000.0
2009-07-30 10:40:00,29.05,29.08,29.04,29.08,347100.0,20.6096,20.6309,20.6025,20.6309,347100.0
2009-07-30 10:45:00,29.07,29.08,29.04,29.05,88900.0,20.6238,20.6309,20.6025,20.6096,88900.0
2009-07-30 10:50:00,29.05,29.08,29.04,29.06,197400.0,20.6096,20.6309,20.6025,20.6167,197400.0
2009-07-30 10:55:00,29.06,29.08,29.04,29.08,170300.0,20.6167,20.6309,20.6025,20.6309,170300.0
2009-07-30 11:00:00,29.07,29.08,28.99,28.99,106800.0,20.6238,20.6309,20.567,20.567,106800.0
2009-07-30 11:05:00,28.99,29.05,28.96,28.98,170700.0,20.567,20.6096,20.5457,20.5599,170700.0
2009-07-30 11:10:00,28.97,29.01,28.97,29.0,115300.0,20.5528,20.5812,20.5528,20.5741,115300.0
2009-07-30 11:15:00,29.0,29.01,28.97,28.98,66300.0,20.5741,20.5812,20.5528,20.5599,66300.0
2009-07-30 11:20:00,28.97,28.99,28.92,28.96,255000.0,20.5528,20.567,20.5173,20.5457,255000.0
2009-07-30 11:25:00,28.96,28.98,28.94,28.95,41500.0,20.5457,20.5599,20.5315,20.5386,41500.0
2009-07-30 11:30:00,28.94,28.96,28.92,28.92,49800.0,20.5315,20.5457,20.5173,20.5173,49800.0
2009-07-30 11:35:00,28.93,28.94,28.9,28.91,44400.0,20.5244,20.5315,20.5031,20.5102,44400.0
2009-07-30 11:40:00,28.91,28.92,28.87,28.89,57500.0,20.5102,20.5173,20.4819,20.4961,57500.0
2009-07-30 11:45:00,28.89,28.92,28.87,28.91,53800.0,20.4961,20.5173,20.4819,20.5102,53800.0
2009-07-30 11:50:00,28.91,28.91,28.8,28.8,42100.0,20.5102,20.5102,20.4322,20.4322,42100.0
2009-07-30 11:55:00,28.8,28.84,28.79,28.79,65000.0,20.4322,20.4606,20.4251,20.4251,65000.0
2009-07-30 12:00:00,28.8,28.83,28.8,28.83,45900.0,20.4322,20.4535,20.4322,20.4535,45900.0
2009-07-30 12:05:00,28.83,28.89,28.83,28.87,168200.0,20.4535,20.4961,20.4535,20.4819,168200.0
2009-07-30 12:10:00,28.87,28.89,28.85,28.89,65900.0,20.4819,20.4961,20.4677,20.4961,65900.0
2009-07-30 12:15:00,28.9,28.94,28.89,28.93,65000.0,20.5031,20.5315,20.4961,20.5244,65000.0
2009-07-30 12:20:00,28.94,28.94,28.87,28.88,44600.0,20.5315,20.5315,20.4819,20.489,44600.0
2009-07-30 12:25:00,28.89,28.9,28.83,28.85,30300.0,20.4961,20.5031,20.4535,20.4677,30300.0
2009-07-30 12:30:00,28.85,28.94,28.85,28.93,69900.0,20.4677,20.5315,20.4677,20.5244,69900.0
2009-07-30 12:35:00,28.93,28.94,28.89,28.92,169100.0,20.5244,20.5315,20.4961,20.5173,169100.0
2009-07-30 12:40:00,28.93,28.95,28.92,28.93,34100.0,20.5244,20.5386,20.5173,20.5244,34100.0
2009-07-30 12:45:00,28.94,28.98,28.94,28.96,41800.0,20.5315,20.5599,20.5315,20.5457,41800.0
2009-07-30 12:50:00,28.96,28.97,28.94,28.96,31500.0,20.5457,20.5528,20.5315,20.5457,31500.0
2009-07-30 12:55:00,28.96,28.96,28.94,28.95,13700.0,20.5457,20.5457,20.5315,20.5386,13700.0
2009-07-30 13:00:00,28.94,29.05,28.94,28.99,249300.0,20.5315,20.6096,20.5315,20.567,249300.0
2009-07-30 13:05:00,28.98,29.04,28.96,29.01,139900.0,20.5599,20.6025,20.5457,20.5812,139900.0
2009-07-30 13:10:00,29.02,29.03,28.99,28.99,82500.0,20.5883,20.5954,20.567,20.567,82500.0
2009-07-30 13:15:00,28.98,29.01,28.97,28.99,95200.0,20.5599,20.5812,20.5528,20.567,95200.0
2009-07-30 13:20:00,28.99,29.04,28.99,29.02,94100.0,20.567,20.6025,20.567,20.5883,94100.0
2009-07-30 13:25:00,29.01,29.03,29.0,29.01,39200.0,20.5812,20.5954,20.5741,20.5812,39200.0
2009-07-30 13:30:00,29.02,29.05,29.01,29.03,54500.0,20.5883,20.6096,20.5812,20.5954,54500.0
2009-07-30 13:35:00,29.02,29.03,29.02,29.03,9600.0,20.5883,20.5954,20.5883,20.5954,9600.0
2009-07-30 13:40:00,29.03,29.08,29.02,29.06,33500.0,20.5954,20.6309,20.5883,20.6167,33500.0
2009-07-30 13:45:00,29.06,29.07,29.02,29.03,34100.0,20.6167,20.6238,20.5883,20.5954,34100.0
2009-07-30 13:50:00,29.03,29.07,29.03,29.05,153700.0,20.5954,20.6238,20.5954,20.6096,153700.0
2009-07-30 13:55:00,29.06,29.06,28.97,28.99,39200.0,20.6167,20.6167,20.5528,20.567,39200.0
2009-07-30 14:00:00,28.98,29.02,28.98,29.02,34500.0,20.5599,20.5883,20.5599,20.5883,34500.0
2009-07-30 14:05:00,29.02,29.03,28.97,29.0,223600.0,20.5883,20.5954,20.5528,20.5741,223600.0
2009-07-30 14:10:00,29.0,29.03,28.98,29.01,75100.0,20.5741,20.5954,20.5599,20.5812,75100.0
2009-07-30 14:15:00,29.0,29.01,28.98,28.99,40600.0,20.5741,20.5812,20.5599,20.567,40600.0
2009-07-30 14:20:00,28.98,29.0,28.96,28.98,73200.0,20.5599,20.5741,20.5457,20.5599,73200.0
2009-07-30 14:25:00,28.99,29.0,28.96,28.98,43200.0,20.567,20.5741,20.5457,20.5599,43200.0
2009-07-30 14:30:00,28.97,28.99,28.95,28.95,45400.0,20.5528,20.567,20.5386,20.5386,45400.0
2009-07-30 14:35:00,28.95,28.98,28.93,28.96,59400.0,20.5386,20.5599,20.5244,20.5457,59400.0
2009-07-30 14:40:00,28.96,28.99,28.95,28.95,91500.0,20.5457,20.567,20.5386,20.5386,91500.0
2009-07-30 14:45:00,28.95,28.98,28.95,28.96,80600.0,20.5386,20.5599,20.5386,20.5457,80600.0
2009-07-30 14:50:00,28.96,28.97,28.92,28.96,188500.0,20.5457,20.5528,20.5173,20.5457,188500.0
2009-07-30 14:55:00,28.96,28.99,28.95,28.95,74700.0,20.5457,20.567,20.5386,20.5386,74700.0
2009-07-30 15:00:00,28.95,29.02,28.95,29.01,53300.0,20.5386,20.5883,20.5386,20.5812,53300.0
2009-07-30 15:05:00,29.01,29.04,29.01,29.04,46500.0,20.5812,20.6025,20.5812,20.6025,46500.0
2009-07-30 15:10:00,29.04,29.04,29.0,29.01,121100.0,20.6025,20.6025,20.5741,20.5812,121100.0
2009-07-30 15:15:00,29.01,29.04,29.0,29.03,167200.0,20.5812,20.6025,20.5741,20.5954,167200.0
2009-07-30 15:20:00,29.03,29.05,29.02,29.04,58900.0,20.5954,20.6096,20.5883,20.6025,58900.0
2009-07-30 15:25:00,29.03,29.04,29.0,29.04,75500.0,20.5954,20.6025,20.5741,20.6025,75500.0
2009-07-30 15:30:00,29.03,29.04,28.97,28.97,132800.0,20.5954,20.6025,20.5528,20.5528,132800.0
2009-07-30 15:35:00,28.97,28.97,28.86,28.88,171900.0,20.5528,20.5528,20.4748,20.489,171900.0
2009-07-30 15:40:00,28.89,28.9,28.73,28.78,223000.0,20.4961,20.5031,20.3825,20.418,223000.0
2009-07-30 15:45:00,28.78,28.87,28.77,28.83,447500.0,20.418,20.4819,20.4109,20.4535,447500.0
2009-07-30 15:50:00,28.82,28.9,28.8,28.8,268600.0,20.4464,20.5031,20.4322,20.4322,268600.0
2009-07-30 15:55:00,28.8,28.84,28.76,28.76,561400.0,20.4322,20.4606,20.4038,20.4038,561400.0
2009-07-31 09:30:00,28.85,28.98,28.67,28.98,57500.0,20.4677,20.5599,20.34,20.5599,57500.0
2009-07-31 09:35:00,28.97,29.12,28.97,29.02,261500.0,20.5528,20.6592,20.5528,20.5883,261500.0
2009-07-31 09:40:00,29.03,29.13,28.99,29.03,297500.0,20.5954,20.6663,20.567,20.5954,297500.0
2009-07-31 09:45:00,29.03,29.09,28.97,29.02,259100.0,20.5954,20.6379,20.5528,20.5883,259100.0
2009-07-31 09:50:00,29.02,29.06,28.92,28.98,107200.0,20.5883,20.6167,20.5173,20.5599,107200.0
2009-07-31 09:55:00,28.99,29.06,28.91,28.91,134300.0,20.567,20.6167,20.5102,20.5102,134300.0
2009-07-31 10:00:00,28.92,28.93,28.7,28.83,215400.0,20.5173,20.5244,20.3613,20.4535,215400.0
2009-07-31 10:05:00,28.83,28.95,28.72,28.94,125300.0,20.4535,20.5386,20.3754,20.5315,125300.0
2009-07-31 10:10:00,28.95,29.03,28.94,29.0,116200.0,20.5386,20.5954,20.5315,20.5741,116200.0
2009-07-31 10:15:00,29.01,29.09,28.98,29.03,218800.0,20.5812,20.6379,20.5599,20.5954,218800.0
2009-07-31 10:20:00,29.03,29.1,29.0,29.07,116200.0,20.5954,20.645,20.5741,20.6238,116200.0
2009-07-31 10:25:00,29.08,29.1,29.02,29.02,102700.0,20.6309,20.645,20.5883,20.5883,102700.0
2009-07-31 10:30:00,29.03,29.09,29.03,29.09,71300.0,20.5954,20.6379,20.5954,20.6379,71300.0
2009-07-31 10:35:00,29.09,29.1,29.02,29.08,54800.0,20.6379,20.645,20.5883,20.6309,54800.0
2009-07-31 10:40:00,29.08,29.16,29.06,29.16,66000.0,20.6309,20.6876,20.6167,20.6876,66000.0
2009-07-31 10:45:00,29.17,29.17,29.06,29.06,64000.0,20.6947,20.6947,20.6167,20.6167,64000.0
2009-07-31 10:50:00,29.07,29.1,29.06,29.08,59800.0,20.6238,20.645,20.6167,20.6309,59800.0
2009-07-31 10:55:00,29.08,29.13,29.06,29.09,46900.0,20.6309,20.6663,20.6167,20.6379,46900.0
2009-07-31 11:00:00,29.09,29.11,29.06,29.09,102100.0,20.6379,20.6521,20.6167,20.6379,102100.0
2009-07-31 11:05:00,29.09,29.11,29.07,29.08,74900.0,20.6379,20.6521,20.6238,20.6309,74900.0
2009-07-31 11:10:00,29.08,29.1,29.06,29.09,68300.0,20.6309,20.645,20.6167,20.6379,68300.0
2009-07-31 11:15:00,29.09,29.1,28.96,28.97,95900.0,20.6379,20.645,20.5457,20.5528,95900.0
2009-07-31 11:20:00,28.97,29.04,28.97,28.98,62500.0,20.5528,20.6025,20.5528,20.5599,62500.0
2009-07-31 11:25:00,28.98,29.07,28.98,29.05,50800.0,20.5599,20.6238,20.5599,20.6096,50800.0
2009-07-31 11:30:00,29.04,29.05,28.97,29.05,74000.0,20.6025,20.6096,20.5528,20.6096,74000.0
2009-07-31 11:35:00,29.05,29.11,29.05,29.09,69100.0,20.6096,20.6521,20.6096,20.6379,69100.0
2009-07-31 11:40:00,29.08,29.14,29.07,29.11,36500.0,20.6309,20.6734,20.6238,20.6521,36500.0
2009-07-31 11:45:00,29.11,29.13,29.09,29.12,47200.0,20.6521,20.6663,20.6379,20.6592,47200.0
2009-07-31 11:50:00,29.12,29.2,29.12,29.18,93700.0,20.6592,20.716,20.6592,20.7018,93700.0
2009-07-31 11:55:00,29.18,29.19,29.15,29.17,58900.0,20.7018,20.7089,20.6805,20.6947,58900.0
2009-07-31 12:00:00,29.17,29.19,29.14,29.14,75800.0,20.6947,20.7089,20.6734,20.6734,75800.0
2009-07-31 12:05:00,29.14,29.16,29.11,29.16,253900.0,20.6734,20.6876,20.6521,20.6876,253900.0
2009-07-31 12:10:00,29.17,29.17,29.13,29.14,36900.0,20.6947,20.6947,20.6663,20.6734,36900.0
2009-07-31 12:15:00,29.14,29.17,29.11,29.16,54000.0,20.6734,20.6947,20.6521,20.6876,54000.0
2009-07-31 12:20:00,29.16,29.24,29.16,29.22,181200.0,20.6876,20.7444,20.6876,20.7302,181200.0
2009-07-31 12:25:00,29.22,29.26,29.21,29.24,150500.0,20.7302,20.7586,20.7231,20.7444,150500.0
2009-07-31 12:30:00,29.25,29.26,29.19,29.21,54700.0,20.7515,20.7586,20.7089,20.7231,54700.0
2009-07-31 12:35:00,29.21,29.23,29.21,29.23,36900.0,20.7231,20.7373,20.7231,20.7373,36900.0
2009-07-31 12:40:00,29.23,29.23,29.15,29.16,268400.0,20.7373,20.7373,20.6805,20.6876,268400.0
2009-07-31 12:45:00,29.16,29.18,29.16,29.17,37400.0,20.6876,20.7018,20.6876,20.6947,37400.0
2009-07-31 12:50:00,29.17,29.18,29.15,29.17,32100.0,20.6947,20.7018,20.6805,20.6947,32100.0
2009-07-31 12:55:00,29.18,29.21,29.18,29.18,37900.0,20.7018,20.7231,20.7018,20.7018,37900.0
2009-07-31 13:00:00,29.17,29.17,29.13,29.14,52100.0,20.6947,20.6947,20.6663,20.6734,52100.0
2009-07-31 13:05:00,29.15,29.18,29.14,29.18,28900.0,20.6805,20.7018,20.6734,20.7018,28900.0
2009-07-31 13:10:00,29.18,29.2,29.17,29.17,26800.0,20.7018,20.716,20.6947,20.6947,26800.0
2009-07-31 13:15:00,29.17,29.19,29.16,29.16,140800.0,20.6947,20.7089,20.6876,20.6876,140800.0
2009-07-31 13:20:00,29.16,29.18,29.16,29.18,33500.0,20.6876,20.7018,20.6876,20.7018,33500.0
2009-07-31 13:25:00,29.18,29.21,29.18,29.21,16700.0,20.7018,20.7231,20.7018,20.7231,16700.0
2009-07-31 13:30:00,29.22,29.24,29.21,29.23,37400.0,20.7302,20.7444,20.7231,20.7373,37400.0
2009-07-31 13:35:00,29.22,29.25,29.22,29.25,82500.0,20.7302,20.7515,20.7302,20.7515,82500.0
2009-07-31 13:40:00,29.25,29.28,29.25,29.28,52600.0,20.7515,20.7727,20.7515,20.7727,52600.0
2009-07-31 13:45:00,29.28,29.31,29.26,29.27,258000.0,20.7727,20.794,20.7586,20.7656,258000.0
2009-07-31 13:50:00,29.27,29.3,29.26,29.28,25200.0,20.7656,20.7869,20.7586,20.7727,25200.0
2009-07-31 13:55:00,29.28,29.31,29.28,29.28,22300.0,20.7727,20.794,20.7727,20.7727,22300.0
2009-07-31 14:00:00,29.28,29.33,29.27,29.32,57400.0,20.7727,20.8082,20.7656,20.8011,57400.0
2009-07-31 14:05:00,29.33,29.33,29.28,29.31,52100.0,20.8082,20.8082,20.7727,20.794,52100.0
2009-07-31 14:10:00,29.31,29.39,29.31,29.35,123200.0,20.794,20.8508,20.794,20.8224,123200.0
2009-07-31 14:15:00,29.36,29.37,29.34,29.37,94100.0,20.8295,20.8366,20.8153,20.8366,94100.0
2009-07-31 14:20:00,29.37,29.39,29.34,29.36,49500.0,20.8366,20.8508,20.8153,20.8295,49500.0
2009-07-31 14:25:00,29.35,29.39,29.35,29.38,32700.0,20.8224,20.8508,20.8224,20.8437,32700.0
2009-07-31 14:30:00,29.38,29.39,29.34,29.34,38800.0,20.8437,20.8508,20.8153,20.8153,38800.0
2009-07-31 14:35:00,29.33,29.33,29.24,29.25,50600.0,20.8082,20.8082,20.7444,20.7515,50600.0
2009-07-31 14:40:00,29.25,29.27,29.19,29.22,62200.0,20.7515,20.7656,20.7089,20.7302,62200.0
2009-07-31 14:45:00,29.21,29.24,29.19,29.22,74700.0,20.7231,20.7444,20.7089,20.7302,74700.0
2009-07-31 14:50:00,29.23,29.25,29.22,29.23,49300.0,20.7373,20.7515,20.7302,20.7373,49300.0
2009-07-31 14:55:00,29.21,29.24,29.19,29.22,262200.0,20.7231,20.7444,20.7089,20.7302,262200.0
2009-07-31 15:00:00,29.22,29.23,29.19,29.21,69000.0,20.7302,20.7373,20.7089,20.7231,69000.0
2009-07-31 15:05:00,29.22,29.26,29.22,29.25,76500.0,20.7302,20.7586,20.7302,20.7515,76500.0
2009-07-31 15:10:00,29.25,29.27,29.24,29.24,37400.0,20.7515,20.7656,20.7444,20.7444,37400.0
2009-07-31 15:15:00,29.25,29.29,29.23,29.29,57500.0,20.7515,20.7798,20.7373,20.7798,57500.0
2009-07-31 15:20:00,29.28,29.36,29.28,29.33,82600.0,20.7727,20.8295,20.7727,20.8082,82600.0
2009-07-31 15:25:00,29.33,29.36,29.3,29.3,88900.0,20.8082,20.8295,20.7869,20.7869,88900.0
2009-07-31 15:30:00,29.31,29.31,29.22,29.26,245200.0,20.794,20.794,20.7302,20.7586,245200.0
2009-07-31 15:35:00,29.27,29.27,29.19,29.2,613800.0,20.7656,20.7656,20.7089,20.716,613800.0
2009-07-31 15:40:00,29.19,29.19,29.1,29.1,143900.0,20.7089,20.7089,20.645,20.645,143900.0
2009-07-31 15:45:00,29.11,29.15,29.08,29.12,411100.0,20.6521,20.6805,20.6309,20.6592,411100.0
2009-07-31 15:50:00,29.12,29.12,29.02,29.12,415200.0,20.6592,20.6592,20.5883,20.6592,415200.0
2009-07-31 15:55:00,29.12,29.15,29.08,29.1,288300.0,20.6592,20.6805,20.6309,20.645,288300.0
2009-08-03 09:30:00,29.63,29.74,29.58,29.73,490700.0,21.021,21.0991,20.9856,21.092,490700.0
2009-08-03 09:35:00,29.72,29.89,29.71,29.77,310200.0,21.0849,21.2055,21.0778,21.1204,310200.0
2009-08-03 09:40:00,29.74,29.75,29.5,29.65,440400.0,21.0991,21.1062,20.9288,21.0352,440400.0
2009-08-03 09:45:00,29.65,29.72,29.64,29.72,787500.0,21.0352,21.0849,21.0281,21.0849,787500.0
2009-08-03 09:50:00,29.72,29.74,29.64,29.68,253300.0,21.0849,21.0991,21.0281,21.0565,253300.0
2009-08-03 09:55:00,29.68,29.84,29.67,29.83,344100.0,21.0565,21.17,21.0494,21.1629,344100.0
2009-08-03 10:00:00,29.83,29.96,29.83,29.9,578100.0,21.1629,21.2552,21.1629,21.2126,578100.0
2009-08-03 10:05:00,29.91,30.0,29.79,29.8,479800.0,21.2197,21.2835,21.1346,21.1417,479800.0
2009-08-03 10:10:00,29.8,29.96,29.78,29.96,174600.0,21.1417,21.2552,21.1275,21.2552,174600.0
2009-08-03 10:15:00,29.96,29.99,29.89,29.89,246500.0,21.2552,21.2765,21.2055,21.2055,246500.0
2009-08-03 10:20:00,29.91,29.93,29.86,29.86,170300.0,21.2197,21.2339,21.1842,21.1842,170300.0
2009-08-03 10:25:00,29.88,29.94,29.88,29.92,93100.0,21.1984,21.241,21.1984,21.2268,93100.0
2009-08-03 10:30:00,29.92,30.03,29.92,29.97,190500.0,21.2268,21.3048,21.2268,21.2623,190500.0
2009-08-03 10:35:00,29.96,29.97,29.94,29.96,106800.0,21.2552,21.2623,21.241,21.2552,106800.0
2009-08-03 10:40:00,29.97,29.98,29.9,29.91,100500.0,21.2623,21.2694,21.2126,21.2197,100500.0
2009-08-03 10:45:00,29.92,29.94,29.9,29.91,82200.0,21.2268,21.241,21.2126,21.2197,82200.0
2009-08-03 10:50:00,29.9,29.95,29.89,29.9,89500.0,21.2126,21.2481,21.2055,21.2126,89500.0
2009-08-03 10:55:00,29.9,29.92,29.81,29.85,178800.0,21.2126,21.2268,21.1488,21.1771,178800.0
2009-08-03 11:00:00,29.85,29.93,29.84,29.92,278800.0,21.1771,21.2339,21.17,21.2268,278800.0
2009-08-03 11:05:00,29.92,29.94,29.9,29.93,74400.0,21.2268,21.241,21.2126,21.2339,74400.0
2009-08-03 11:10:00,29.94,29.94,29.89,29.89,76700.0,21.241,21.241,21.2055,21.2055,76700.0
2009-08-03 11:15:00,29.89,29.89,29.82,29.86,84400.0,21.2055,21.2055,21.1558,21.1842,84400.0
2009-08-03 11:20:00,29.85,29.92,29.84,29.91,118400.0,21.1771,21.2268,21.17,21.2197,118400.0
2009-08-03 11:25:00,29.91,29.92,29.86,29.87,78900.0,21.2197,21.2268,21.1842,21.1913,78900.0
2009-08-03 11:30:00,29.87,29.89,29.86,29.87,149900.0,21.1913,21.2055,21.1842,21.1913,149900.0
2009-08-03 11:35:00,29.88,29.9,29.86,29.89,71000.0,21.1984,21.2126,21.1842,21.2055,71000.0
2009-08-03 11:40:00,29.9,29.97,29.89,29.97,64400.0,21.2126,21.2623,21.2055,21.2623,64400.0
2009-08-03 11:45:00,29.96,29.99,29.94,29.98,224600.0,21.2552,21.2765,21.241,21.2694,224600.0
2009-08-03 11:50:00,29.98,29.98,29.95,29.97,50600.0,21.2694,21.2694,21.2481,21.2623,50600.0
2009-08-03 11:55:00,29.96,30.0,29.96,29.98,24400.0,21.2552,21.2835,21.2552,21.2694,24400.0
2009-08-03 12:00:00,29.98,30.0,29.96,29.99,18100.0,21.2694,21.2835,21.2552,21.2765,18100.0
2009-08-03 12:05:00,29.99,30.01,29.99,30.01,36900.0,21.2765,21.2906,21.2765,21.2906,36900.0
2009-08-03 12:10:00,30.02,30.04,30.01,30.01,24200.0,21.2977,21.3119,21.2906,21.2906,24200.0
2009-08-03 12:15:00,30.01,30.03,29.98,30.0,34900.0,21.2906,21.3048,21.2694,21.2835,34900.0
2009-08-03 12:20:00,29.99,30.01,29.98,30.0,43700.0,21.2765,21.2906,21.2694,21.2835,43700.0
2009-08-03 12:25:00,29.99,30.01,29.99,30.0,31000.0,21.2765,21.2906,21.2765,21.2835,31000.0
2009-08-03 12:30:00,30.0,30.02,29.98,29.99,65500.0,21.2835,21.2977,21.2694,21.2765,65500.0
2009-08-03 12:35:00,29.99,30.0,29.91,29.93,77700.0,21.2765,21.2835,21.2197,21.2339,77700.0
2009-08-03 12:40:00,29.93,29.97,29.93,29.97,60600.0,21.2339,21.2623,21.2339,21.2623,60600.0
2009-08-03 12:45:00,29.97,29.99,29.97,29.99,16600.0,21.2623,21.2765,21.2623,21.2765,16600.0
2009-08-03 12:50:00,29.99,29.99,29.95,29.98,23100.0,21.2765,21.2765,21.2481,21.2694,23100.0
2009-08-03 12:55:00,29.97,29.98,29.95,29.97,42700.0,21.2623,21.2694,21.2481,21.2623,42700.0
2009-08-03 13:00:00,29.97,30.01,29.97,30.01,44800.0,21.2623,21.2906,21.2623,21.2906,44800.0
2009-08-03 13:05:00,30.01,30.05,30.01,30.03,67100.0,21.2906,21.319,21.2906,21.3048,67100.0
2009-08-03 13:10:00,30.03,30.04,30.01,30.03,21400.0,21.3048,21.3119,21.2906,21.3048,21400.0
2009-08-03 13:15:00,30.03,30.03,30.01,30.03,30600.0,21.3048,21.3048,21.2906,21.3048,30600.0
2009-08-03 13:20:00,30.02,30.03,30.01,30.02,26700.0,21.2977,21.3048,21.2906,21.2977,26700.0
2009-08-03 13:25:00,30.01,30.04,30.01,30.02,57200.0,21.2906,21.3119,21.2906,21.2977,57200.0
2009-08-03 13:30:00,30.02,30.06,30.02,30.04,61100.0,21.2977,21.3261,21.2977,21.3119,61100.0
2009-08-03 13:35:00,30.05,30.07,30.04,30.07,34500.0,21.319,21.3332,21.3119,21.3332,34500.0
2009-08-03 13:40:00,30.06,30.09,30.06,30.08,36400.0,21.3261,21.3474,21.3261,21.3403,36400.0
2009-08-03 13:45:00,30.08,30.09,30.06,30.07,24500.0,21.3403,21.3474,21.3261,21.3332,24500.0
2009-08-03 13:50:00,30.07,30.07,30.04,30.05,37900.0,21.3332,21.3332,21.3119,21.319,37900.0
2009-08-03 13:55:00,30.06,30.08,30.05,30.08,14100.0,21.3261,21.3403,21.319,21.3403,14100.0
2009-08-03 14:00:00,30.08,30.13,30.08,30.13,66000.0,21.3403,21.3758,21.3403,21.3758,66000.0
2009-08-03 14:05:00,30.13,30.13,30.09,30.1,46400.0,21.3758,21.3758,21.3474,21.3545,46400.0
2009-08-03 14:10:00,30.11,30.13,30.08,30.09,37800.0,21.3616,21.3758,21.3403,21.3474,37800.0
2009-08-03 14:15:00,30.09,30.11,30.08,30.11,10900.0,21.3474,21.3616,21.3403,21.3616,10900.0
2009-08-03 14:20:00,30.1,30.14,30.1,30.12,47000.0,21.3545,21.3829,21.3545,21.3687,47000.0
2009-08-03 14:25:00,30.13,30.14,30.08,30.08,29900.0,21.3758,21.3829,21.3403,21.3403,29900.0
2009-08-03 14:30:00,30.09,30.09,30.04,30.04,25200.0,21.3474,21.3474,21.3119,21.3119,25200.0
2009-08-03 14:35:00,30.03,30.07,30.03,30.06,29500.0,21.3048,21.3332,21.3048,21.3261,29500.0
2009-08-03 14:40:00,30.06,30.08,30.06,30.07,37300.0,21.3261,21.3403,21.3261,21.3332,37300.0
2009-08-03 14:45:00,30.06,30.09,30.06,30.06,90000.0,21.3261,21.3474,21.3261,21.3261,90000.0
2009-08-03 14:50:00,30.07,30.07,30.03,30.06,51000.0,21.3332,21.3332,21.3048,21.3261,51000.0
2009-08-03 14:55:00,30.05,30.05,30.03,30.04,37900.0,21.319,21.319,21.3048,21.3119,37900.0
2009-08-03 15:00:00,30.04,30.08,30.04,30.08,56500.0,21.3119,21.3403,21.3119,21.3403,56500.0
2009-08-03 15:05:00,30.08,30.09,30.05,30.08,28900.0,21.3403,21.3474,21.319,21.3403,28900.0
2009-08-03 15:10:00,30.08,30.1,30.07,30.09,109100.0,21.3403,21.3545,21.3332,21.3474,109100.0
2009-08-03 15:15:00,30.09,30.1,30.08,30.1,45500.0,21.3474,21.3545,21.3403,21.3545,45500.0
2009-08-03 15:20:00,30.1,30.11,30.08,30.1,43100.0,21.3545,21.3616,21.3403,21.3545,43100.0
2009-08-03 15:25:00,30.09,30.14,30.09,30.12,102200.0,21.3474,21.3829,21.3474,21.3687,102200.0
2009-08-03 15:30:00,30.12,30.12,30.06,30.09,147200.0,21.3687,21.3687,21.3261,21.3474,147200.0
2009-08-03 15:35:00,30.09,30.11,30.06,30.07,155900.0,21.3474,21.3616,21.3261,21.3332,155900.0
2009-08-03 15:40:00,30.06,30.09,30.03,30.04,115200.0,21.3261,21.3474,21.3048,21.3119,115200.0
2009-08-03 15:45:00,30.03,30.04,29.99,30.02,147900.0,21.3048,21.3119,21.2765,21.2977,147900.0
2009-08-03 15:50:00,30.02,30.08,30.02,30.07,106400.0,21.2977,21.3403,21.2977,21.3332,106400.0
2009-08-03 15:55:00,30.06,30.09,30.03,30.09,378000.0,21.3261,21.3474,21.3048,21.3474,378000.0
2009-08-04 09:30:00,29.83,29.96,29.67,29.74,132700.0,21.1629,21.2552,21.0494,21.0991,132700.0
2009-08-04 09:35:00,29.75,29.89,29.75,29.81,277000.0,21.1062,21.2055,21.1062,21.1488,277000.0
2009-08-04 09:40:00,29.82,29.84,29.74,29.76,145600.0,21.1558,21.17,21.0991,21.1133,145600.0
2009-08-04 09:45:00,29.76,29.81,29.74,29.78,130800.0,21.1133,21.1488,21.0991,21.1275,130800.0
2009-08-04 09:50:00,29.78,29.84,29.76,29.81,80400.0,21.1275,21.17,21.1133,21.1488,80400.0
2009-08-04 09:55:00,29.82,29.89,29.82,29.86,107800.0,21.1558,21.2055,21.1558,21.1842,107800.0
2009-08-04 10:00:00,29.87,30.0,29.86,29.92,276000.0,21.1913,21.2835,21.1842,21.2268,276000.0
2009-08-04 10:05:00,29.92,29.94,29.81,29.87,535100.0,21.2268,21.241,21.1488,21.1913,535100.0
2009-08-04 10:10:00,29.88,29.98,29.85,29.97,261600.0,21.1984,21.2694,21.1771,21.2623,261600.0
2009-08-04 10:15:00,29.98,30.0,29.92,29.93,179200.0,21.2694,21.2835,21.2268,21.2339,179200.0
2009-08-04 10:20:00,29.93,29.95,29.89,29.93,134300.0,21.2339,21.2481,21.2055,21.2339,134300.0
2009-08-04 10:25:00,29.93,29.94,29.84,29.88,111800.0,21.2339,21.241,21.17,21.1984,111800.0
2009-08-04 10:30:00,29.88,29.9,29.82,29.87,86300.0,21.1984,21.2126,21.1558,21.1913,86300.0
2009-08-04 10:35:00,29.88,29.89,29.85,29.86,45000.0,21.1984,21.2055,21.1771,21.1842,45000.0
2009-08-04 10:40:00,29.86,29.94,29.86,29.92,45700.0,21.1842,21.241,21.1842,21.2268,45700.0
2009-08-04 10:45:00,29.93,29.97,29.92,29.94,81700.0,21.2339,21.2623,21.2268,21.241,81700.0
2009-08-04 10:50:00,29.94,29.97,29.93,29.96,67100.0,21.241,21.2623,21.2339,21.2552,67100.0
2009-08-04 10:55:00,29.96,29.97,29.94,29.95,52900.0,21.2552,21.2623,21.241,21.2481,52900.0
2009-08-04 11:00:00,29.96,30.0,29.95,29.98,107200.0,21.2552,21.2835,21.2481,21.2694,107200.0
2009-08-04 11:05:00,29.98,29.99,29.97,29.99,45800.0,21.2694,21.2765,21.2623,21.2765,45800.0
2009-08-04 11:10:00,29.99,30.04,29.99,30.01,53100.0,21.2765,21.3119,21.2765,21.2906,53100.0
2009-08-04 11:15:00,30.02,30.03,29.99,30.02,43400.0,21.2977,21.3048,21.2765,21.2977,43400.0
2009-08-04 11:20:00,30.03,30.03,29.94,29.97,43000.0,21.3048,21.3048,21.241,21.2623,43000.0
2009-08-04 11:25:00,29.97,30.0,29.97,29.99,31300.0,21.2623,21.2835,21.2623,21.2765,31300.0
2009-08-04 11:30:00,29.99,30.02,29.99,30.0,41200.0,21.2765,21.2977,21.2765,21.2835,41200.0
2009-08-04 11:35:00,30.0,30.04,29.96,30.03,50300.0,21.2835,21.3119,21.2552,21.3048,50300.0
2009-08-04 11:40:00,30.03,30.11,30.03,30.07,153700.0,21.3048,21.3616,21.3048,21.3332,153700.0
2009-08-04 11:45:00,30.07,30.07,30.03,30.03,25000.0,21.3332,21.3332,21.3048,21.3048,25000.0
2009-08-04 11:50:00,30.01,30.05,29.98,30.03,32800.0,21.2906,21.319,21.2694,21.3048,32800.0
2009-08-04 11:55:00,30.03,30.09,30.03,30.08,53200.0,21.3048,21.3474,21.3048,21.3403,53200.0
2009-08-04 12:00:00,30.08,30.08,30.05,30.07,32700.0,21.3403,21.3403,21.319,21.3332,32700.0
2009-08-04 12:05:00,30.07,30.14,30.06,30.14,200600.0,21.3332,21.3829,21.3261,21.3829,200600.0
2009-08-04 12:10:00,30.14,30.15,30.11,30.15,100100.0,21.3829,21.39,21.3616,21.39,100100.0
2009-08-04 12:15:00,30.15,30.16,30.11,30.15,58000.0,21.39,21.3971,21.3616,21.39,58000.0
2009-08-04 12:20:00,30.14,30.2,30.14,30.19,156100.0,21.3829,21.4254,21.3829,21.4183,156100.0
2009-08-04 12:25:00,30.19,30.21,30.18,30.2,37600.0,21.4183,21.4325,21.4112,21.4254,37600.0
2009-08-04 12:30:00,30.2,30.2,30.18,30.19,23200.0,21.4254,21.4254,21.4112,21.4183,23200.0
2009-08-04 12:35:00,30.2,30.2,30.14,30.15,21900.0,21.4254,21.4254,21.3829,21.39,21900.0
2009-08-04 12:40:00,30.15,30.15,30.12,30.14,12600.0,21.39,21.39,21.3687,21.3829,12600.0
2009-08-04 12:45:00,30.14,30.2,30.14,30.2,36500.0,21.3829,21.4254,21.3829,21.4254,36500.0
2009-08-04 12:50:00,30.2,30.23,30.18,30.23,46000.0,21.4254,21.4467,21.4112,21.4467,46000.0
2009-08-04 12:55:00,30.23,30.27,30.22,30.26,51000.0,21.4467,21.4751,21.4396,21.468,51000.0
2009-08-04 13:00:00,30.26,30.26,30.21,30.21,38600.0,21.468,21.468,21.4325,21.4325,38600.0
2009-08-04 13:05:00,30.21,30.23,30.19,30.23,29100.0,21.4325,21.4467,21.4183,21.4467,29100.0
2009-08-04 13:10:00,30.23,30.24,30.22,30.22,16800.0,21.4467,21.4538,21.4396,21.4396,16800.0
2009-08-04 13:15:00,30.23,30.23,30.18,30.18,28600.0,21.4467,21.4467,21.4112,21.4112,28600.0
2009-08-04 13:20:00,30.18,30.19,30.15,30.19,37900.0,21.4112,21.4183,21.39,21.4183,37900.0
2009-08-04 13:25:00,30.19,30.2,30.16,30.17,41000.0,21.4183,21.4254,21.3971,21.4042,41000.0
2009-08-04 13:30:00,30.18,30.18,30.14,30.15,50500.0,21.4112,21.4112,21.3829,21.39,50500.0
2009-08-04 13:35:00,30.15,30.17,30.14,30.14,56000.0,21.39,21.4042,21.3829,21.3829,56000.0
2009-08-04 13:40:00,30.15,30.15,30.13,30.13,16800.0,21.39,21.39,21.3758,21.3758,16800.0
2009-08-04 13:45:00,30.13,30.13,30.04,30.04,283400.0,21.3758,21.3758,21.3119,21.3119,283400.0
2009-08-04 13:50:00,30.04,30.04,29.94,29.95,41800.0,21.3119,21.3119,21.241,21.2481,41800.0
2009-08-04 13:55:00,29.94,29.94,29.86,29.9,62300.0,21.241,21.241,21.1842,21.2126,62300.0
2009-08-04 14:00:00,29.89,29.94,29.87,29.94,57500.0,21.2055,21.241,21.1913,21.241,57500.0
2009-08-04 14:05:00,29.94,29.96,29.93,29.96,51300.0,21.241,21.2552,21.2339,21.2552,51300.0
2009-08-04 14:10:00,29.97,29.99,29.95,29.97,28800.0,21.2623,21.2765,21.2481,21.2623,28800.0
2009-08-04 14:15:00,29.98,29.99,29.96,29.97,59100.0,21.2694,21.2765,21.2552,21.2623,59100.0
2009-08-04 14:20:00,29.97,29.98,29.96,29.97,17800.0,21.2623,21.2694,21.2552,21.2623,17800.0
2009-08-04 14:25:00,29.98,30.0,29.97,30.0,37700.0,21.2694,21.2835,21.2623,21.2835,37700.0
2009-08-04 14:30:00,30.0,30.04,29.99,30.01,33900.0,21.2835,21.3119,21.2765,21.2906,33900.0
2009-08-04 14:35:00,30.02,30.07,30.01,30.07,23700.0,21.2977,21.3332,21.2906,21.3332,23700.0
2009-08-04 14:40:00,30.07,30.09,30.05,30.05,33100.0,21.3332,21.3474,21.319,21.319,33100.0
2009-08-04 14:45:00,30.06,30.07,30.01,30.01,30600.0,21.3261,21.3332,21.2906,21.2906,30600.0
2009-08-04 14:50:00,30.0,30.0,29.95,29.98,34900.0,21.2835,21.2835,21.2481,21.2694,34900.0
2009-08-04 14:55:00,29.98,29.98,29.94,29.95,34600.0,21.2694,21.2694,21.241,21.2481,34600.0
2009-08-04 15:00:00,29.95,29.98,29.91,29.95,76900.0,21.2481,21.2694,21.2197,21.2481,76900.0
2009-08-04 15:05:00,29.95,30.02,29.95,29.99,65800.0,21.2481,21.2977,21.2481,21.2765,65800.0
2009-08-04 15:10:00,30.0,30.0,29.95,29.96,72400.0,21.2835,21.2835,21.2481,21.2552,72400.0
2009-08-04 15:15:00,29.96,29.96,29.92,29.94,26400.0,21.2552,21.2552,21.2268,21.241,26400.0
2009-08-04 15:20:00,29.94,30.0,29.94,29.96,54300.0,21.241,21.2835,21.241,21.2552,54300.0
2009-08-04 15:25:00,29.95,29.97,29.92,29.93,32600.0,21.2481,21.2623,21.2268,21.2339,32600.0
2009-08-04 15:30:00,29.93,29.94,29.88,29.89,58800.0,21.2339,21.241,21.1984,21.2055,58800.0
2009-08-04 15:35:00,29.89,29.91,29.87,29.88,36800.0,21.2055,21.2197,21.1913,21.1984,36800.0
2009-08-04 15:40:00,29.88,29.95,29.87,29.93,101000.0,21.1984,21.2481,21.1913,21.2339,101000.0
2009-08-04 15:45:00,29.93,29.94,29.89,29.89,249600.0,21.2339,21.241,21.2055,21.2055,249600.0
2009-08-04 15:50:00,29.9,30.01,29.9,30.01,125100.0,21.2126,21.2906,21.2126,21.2906,125100.0
2009-08-04 15:55:00,30.01,30.04,30.0,30.04,263600.0,21.2906,21.3119,21.2835,21.3119,263600.0
2009-08-05 09:30:00,30.12,30.18,30.07,30.1,80900.0,21.3687,21.4112,21.3332,21.3545,80900.0
2009-08-05 09:35:00,30.1,30.27,30.09,30.26,85900.0,21.3545,21.4751,21.3474,21.468,85900.0
2009-08-05 09:40:00,30.25,30.27,30.17,30.22,78700.0,21.4609,21.4751,21.4042,21.4396,78700.0
2009-08-05 09:45:00,30.21,30.28,30.08,30.1,270400.0,21.4325,21.4822,21.3403,21.3545,270400.0
2009-08-05 09:50:00,30.11,30.12,30.02,30.06,224500.0,21.3616,21.3687,21.2977,21.3261,224500.0
2009-08-05 09:55:00,30.06,30.06,29.97,30.02,71000.0,21.3261,21.3261,21.2623,21.2977,71000.0
2009-08-05 10:00:00,30.03,30.03,29.8,29.84,336800.0,21.3048,21.3048,21.1417,21.17,336800.0
2009-08-05 10:05:00,29.84,29.9,29.77,29.78,99500.0,21.17,21.2126,21.1204,21.1275,99500.0
2009-08-05 10:10:00,29.79,29.82,29.7,29.81,125200.0,21.1346,21.1558,21.0707,21.1488,125200.0
2009-08-05 10:15:00,29.81,29.81,29.69,29.71,115700.0,21.1488,21.1488,21.0636,21.0778,115700.0
2009-08-05 10:20:00,29.72,29.81,29.67,29.8,427600.0,21.0849,21.1488,21.0494,21.1417,427600.0
2009-08-05 10:25:00,29.81,29.83,29.77,29.8,164500.0,21.1488,21.1629,21.1204,21.1417,164500.0
2009-08-05 10:30:00,29.8,29.8,29.68,29.71,304800.0,21.1417,21.1417,21.0565,21.0778,304800.0
2009-08-05 10:35:00,29.71,29.75,29.67,29.7,111800.0,21.0778,21.1062,21.0494,21.0707,111800.0
2009-08-05 10:40:00,29.71,29.78,29.7,29.74,93300.0,21.0778,21.1275,21.0707,21.0991,93300.0
2009-08-05 10:45:00,29.75,29.76,29.69,29.75,76800.0,21.1062,21.1133,21.0636,21.1062,76800.0
2009-08-05 10:50:00,29.75,29.78,29.72,29.78,41100.0,21.1062,21.1275,21.0849,21.1275,41100.0
2009-08-05 10:55:00,29.78,29.84,29.77,29.83,55400.0,21.1275,21.17,21.1204,21.1629,55400.0
2009-08-05 11:00:00,29.84,29.85,29.82,29.85,73900.0,21.17,21.1771,21.1558,21.1771,73900.0
2009-08-05 11:05:00,29.84,29.88,29.8,29.88,69300.0,21.17,21.1984,21.1417,21.1984,69300.0
2009-08-05 11:10:00,29.91,29.94,29.9,29.92,26500.0,21.2197,21.241,21.2126,21.2268,26500.0
2009-08-05 11:15:00,29.94,29.94,29.87,29.88,70600.0,21.241,21.241,21.1913,21.1984,70600.0
2009-08-05 11:20:00,29.89,29.92,29.85,29.85,64500.0,21.2055,21.2268,21.1771,21.1771,64500.0
2009-08-05 11:25:00,29.85,29.93,29.85,29.93,44400.0,21.1771,21.2339,21.1771,21.2339,44400.0
2009-08-05 11:30:00,29.94,29.94,29.88,29.91,43700.0,21.241,21.241,21.1984,21.2197,43700.0
2009-08-05 11:35:00,29.91,29.92,29.81,29.83,42500.0,21.2197,21.2268,21.1488,21.1629,42500.0
2009-08-05 11:40:00,29.84,29.87,29.84,29.87,25700.0,21.17,21.1913,21.17,21.1913,25700.0
2009-08-05 11:45:00,29.86,29.91,29.86,29.91,25100.0,21.1842,21.2197,21.1842,21.2197,25100.0
2009-08-05 11:50:00,29.91,29.94,29.91,29.92,23000.0,21.2197,21.241,21.2197,21.2268,23000.0
2009-08-05 11:55:00,29.92,29.93,29.87,29.88,42500.0,21.2268,21.2339,21.1913,21.1984,42500.0
2009-08-05 12:00:00,29.88,29.91,29.87,29.9,18500.0,21.1984,21.2197,21.1913,21.2126,18500.0
2009-08-05 12:05:00,29.9,29.91,29.85,29.86,51300.0,21.2126,21.2197,21.1771,21.1842,51300.0
2009-08-05 12:10:00,29.85,29.95,29.85,29.95,27600.0,21.1771,21.2481,21.1771,21.2481,27600.0
2009-08-05 12:15:00,29.95,29.99,29.93,29.99,39000.0,21.2481,21.2765,21.2339,21.2765,39000.0
2009-08-05 12:20:00,29.99,30.05,29.99,30.01,261500.0,21.2765,21.319,21.2765,21.2906,261500.0
2009-08-05 12:25:00,30.01,30.01,29.97,30.0,20200.0,21.2906,21.2906,21.2623,21.2835,20200.0
2009-08-05 12:30:00,30.0,30.0,29.96,29.97,30000.0,21.2835,21.2835,21.2552,21.2623,30000.0
2009-08-05 12:35:00,29.96,29.97,29.88,29.88,270100.0,21.2552,21.2623,21.1984,21.1984,270100.0
2009-08-05 12:40:00,29.89,29.95,29.88,29.92,24400.0,21.2055,21.2481,21.1984,21.2268,24400.0
2009-08-05 12:45:00,29.93,29.98,29.9,29.96,42500.0,21.2339,21.2694,21.2126,21.2552,42500.0
2009-08-05 12:50:00,29.96,29.98,29.93,29.93,25100.0,21.2552,21.2694,21.2339,21.2339,25100.0
2009-08-05 12:55:00,29.93,29.94,29.89,29.9,34000.0,21.2339,21.241,21.2055,21.2126,34000.0
2009-08-05 13:00:00,29.91,29.95,29.91,29.91,68900.0,21.2197,21.2481,21.2197,21.2197,68900.0
2009-08-05 13:05:00,29.91,29.92,29.85,29.87,56300.0,21.2197,21.2268,21.1771,21.1913,56300.0
2009-08-05 13:10:00,29.88,29.91,29.87,29.9,19500.0,21.1984,21.2197,21.1913,21.2126,19500.0
2009-08-05 13:15:00,29.89,29.95,29.89,29.94,38700.0,21.2055,21.2481,21.2055,21.241,38700.0
2009-08-05 13:20:00,29.93,29.95,29.91,29.95,16400.0,21.2339,21.2481,21.2197,21.2481,16400.0
2009-08-05 13:25:00,29.95,30.06,29.94,30.04,229800.0,21.2481,21.3261,21.241,21.3119,229800.0
2009-08-05 13:30:00,30.04,30.05,30.03,30.05,24500.0,21.3119,21.319,21.3048,21.319,24500.0
2009-08-05 13:35:00,30.04,30.05,30.02,30.03,25000.0,21.3119,21.319,21.2977,21.3048,25000.0
2009-08-05 13:40:00,30.03,30.07,30.03,30.04,44800.0,21.3048,21.3332,21.3048,21.3119,44800.0
2009-08-05 13:45:00,30.04,30.07,30.03,30.04,30200.0,21.3119,21.3332,21.3048,21.3119,30200.0
2009-08-05 13:50:00,30.04,30.05,30.03,30.03,34400.0,21.3119,21.319,21.3048,21.3048,34400.0
2009-08-05 13:55:00,30.03,30.07,30.02,30.02,30900.0,21.3048,21.3332,21.2977,21.2977,30900.0
2009-08-05 14:00:00,30.03,30.06,30.0,30.06,101900.0,21.3048,21.3261,21.2835,21.3261,101900.0
2009-08-05 14:05:00,30.06,30.08,30.06,30.06,25000.0,21.3261,21.3403,21.3261,21.3261,25000.0
2009-08-05 14:10:00,30.07,30.09,30.07,30.09,40100.0,21.3332,21.3474,21.3332,21.3474,40100.0
2009-08-05 14:15:00,30.09,30.1,30.06,30.08,39400.0,21.3474,21.3545,21.3261,21.3403,39400.0
2009-08-05 14:20:00,30.08,30.09,30.05,30.07,199600.0,21.3403,21.3474,21.319,21.3332,199600.0
2009-08-05 14:25:00,30.08,30.13,30.08,30.09,474100.0,21.3403,21.3758,21.3403,21.3474,474100.0
2009-08-05 14:30:00,30.09,30.12,30.09,30.12,43300.0,21.3474,21.3687,21.3474,21.3687,43300.0
2009-08-05 14:35:00,30.12,30.16,30.11,30.16,103600.0,21.3687,21.3971,21.3616,21.3971,103600.0
2009-08-05 14:40:00,30.16,30.24,30.15,30.24,165200.0,21.3971,21.4538,21.39,21.4538,165200.0
2009-08-05 14:45:00,30.24,30.28,30.22,30.28,94700.0,21.4538,21.4822,21.4396,21.4822,94700.0
2009-08-05 14:50:00,30.29,30.3,30.23,30.24,48300.0,21.4893,21.4964,21.4467,21.4538,48300.0
2009-08-05 14:55:00,30.24,30.26,30.23,30.26,31900.0,21.4538,21.468,21.4467,21.468,31900.0
2009-08-05 15:00:00,30.26,30.28,30.23,30.24,48600.0,21.468,21.4822,21.4467,21.4538,48600.0
2009-08-05 15:05:00,30.24,30.26,30.24,30.25,16100.0,21.4538,21.468,21.4538,21.4609,16100.0
2009-08-05 15:10:00,30.25,30.3,30.25,30.27,63100.0,21.4609,21.4964,21.4609,21.4751,63100.0
2009-08-05 15:15:00,30.27,30.31,30.27,30.29,47700.0,21.4751,21.5035,21.4751,21.4893,47700.0
2009-08-05 15:20:00,30.3,30.33,30.29,30.31,47600.0,21.4964,21.5177,21.4893,21.5035,47600.0
2009-08-05 15:25:00,30.31,30.38,30.31,30.36,83500.0,21.5035,21.5531,21.5035,21.5389,83500.0
2009-08-05 15:30:00,30.36,30.36,30.2,30.24,322700.0,21.5389,21.5389,21.4254,21.4538,322700.0
2009-08-05 15:35:00,30.24,30.25,30.21,30.24,66400.0,21.4538,21.4609,21.4325,21.4538,66400.0
2009-08-05 15:40:00,30.24,30.29,30.22,30.29,89300.0,21.4538,21.4893,21.4396,21.4893,89300.0
2009-08-05 15:45:00,30.28,30.28,30.19,30.19,332400.0,21.4822,21.4822,21.4183,21.4183,332400.0
2009-08-05 15:50:00,30.19,30.24,30.19,30.23,463100.0,21.4183,21.4538,21.4183,21.4467,463100.0
2009-08-05 15:55:00,30.23,30.28,30.21,30.25,458200.0,21.4467,21.4822,21.4325,21.4609,458200.0
2009-08-06 09:30:00,30.44,30.48,30.38,30.44,119900.0,21.5957,21.6241,21.5531,21.5957,119900.0
2009-08-06 09:35:00,30.43,30.49,30.4,30.48,100200.0,21.5886,21.6312,21.5673,21.6241,100200.0
2009-08-06 09:40:00,30.49,30.6,30.4,30.42,325300.0,21.6312,21.7092,21.5673,21.5815,325300.0
2009-08-06 09:45:00,30.42,30.42,30.28,30.29,111700.0,21.5815,21.5815,21.4822,21.4893,111700.0
2009-08-06 09:50:00,30.28,30.3,30.16,30.16,341100.0,21.4822,21.4964,21.3971,21.3971,341100.0
2009-08-06 09:55:00,30.16,30.21,30.12,30.17,90000.0,21.3971,21.4325,21.3687,21.4042,90000.0
2009-08-06 10:00:00,30.16,30.16,30.08,30.13,116100.0,21.3971,21.3971,21.3403,21.3758,116100.0
2009-08-06 10:05:00,30.14,30.18,30.11,30.11,62900.0,21.3829,21.4112,21.3616,21.3616,62900.0
2009-08-06 10:10:00,30.12,30.14,30.04,30.05,90500.0,21.3687,21.3829,21.3119,21.319,90500.0
2009-08-06 10:15:00,30.05,30.06,29.97,30.06,98300.0,21.319,21.3261,21.2623,21.3261,98300.0
2009-08-06 10:20:00,30.06,30.12,30.04,30.11,233000.0,21.3261,21.3687,21.3119,21.3616,233000.0
2009-08-06 10:25:00,30.11,30.11,30.05,30.1,58300.0,21.3616,21.3616,21.319,21.3545,58300.0
2009-08-06 10:30:00,30.11,30.18,30.09,30.17,71800.0,21.3616,21.4112,21.3474,21.4042,71800.0
2009-08-06 10:35:00,30.16,30.19,30.12,30.17,78900.0,21.3971,21.4183,21.3687,21.4042,78900.0
2009-08-06 10:40:00,30.16,30.21,30.16,30.18,133900.0,21.3971,21.4325,21.3971,21.4112,133900.0
2009-08-06 10:45:00,30.18,30.24,30.18,30.22,64500.0,21.4112,21.4538,21.4112,21.4396,64500.0
2009-08-06 10:50:00,30.22,30.22,30.15,30.16,65100.0,21.4396,21.4396,21.39,21.3971,65100.0
2009-08-06 10:55:00,30.17,30.17,30.1,30.12,49500.0,21.4042,21.4042,21.3545,21.3687,49500.0
2009-08-06 11:00:00,30.12,30.19,30.11,30.18,106000.0,21.3687,21.4183,21.3616,21.4112,106000.0
2009-08-06 11:05:00,30.19,30.21,30.16,30.17,79500.0,21.4183,21.4325,21.3971,21.4042,79500.0
2009-08-06 11:10:00,30.16,30.21,30.15,30.2,77200.0,21.3971,21.4325,21.39,21.4254,77200.0
2009-08-06 11:15:00,30.2,30.26,30.2,30.23,55300.0,21.4254,21.468,21.4254,21.4467,55300.0
2009-08-06 11:20:00,30.23,30.24,30.21,30.22,45000.0,21.4467,21.4538,21.4325,21.4396,45000.0
2009-08-06 11:25:00,30.22,30.26,30.2,30.2,41400.0,21.4396,21.468,21.4254,21.4254,41400.0
2009-08-06 11:30:00,30.19,30.2,30.11,30.13,86200.0,21.4183,21.4254,21.3616,21.3758,86200.0
2009-08-06 11:35:00,30.12,30.18,30.11,30.17,52600.0,21.3687,21.4112,21.3616,21.4042,52600.0
2009-08-06 11:40:00,30.17,30.18,30.14,30.15,20900.0,21.4042,21.4112,21.3829,21.39,20900.0
2009-08-06 11:45:00,30.14,30.19,30.13,30.18,47600.0,21.3829,21.4183,21.3758,21.4112,47600.0
2009-08-06 11:50:00,30.17,30.18,30.16,30.16,30400.0,21.4042,21.4112,21.3971,21.3971,30400.0
2009-08-06 11:55:00,30.16,30.16,30.14,30.15,12600.0,21.3971,21.3971,21.3829,21.39,12600.0
2009-08-06 12:00:00,30.16,30.16,30.08,30.1,35000.0,21.3971,21.3971,21.3403,21.3545,35000.0
2009-08-06 12:05:00,30.09,30.09,30.07,30.08,43100.0,21.3474,21.3474,21.3332,21.3403,43100.0
2009-08-06 12:10:00,30.07,30.07,30.02,30.03,64600.0,21.3332,21.3332,21.2977,21.3048,64600.0
2009-08-06 12:15:00,30.03,30.03,29.97,30.01,108100.0,21.3048,21.3048,21.2623,21.2906,108100.0
2009-08-06 12:20:00,30.01,30.03,30.01,30.03,79200.0,21.2906,21.3048,21.2906,21.3048,79200.0
2009-08-06 12:25:00,30.03,30.04,30.01,30.02,152900.0,21.3048,21.3119,21.2906,21.2977,152900.0
2009-08-06 12:30:00,30.01,30.03,29.99,30.01,250900.0,21.2906,21.3048,21.2765,21.2906,250900.0
2009-08-06 12:35:00,30.01,30.04,30.0,30.04,40400.0,21.2906,21.3119,21.2835,21.3119,40400.0
2009-08-06 12:40:00,30.03,30.11,30.03,30.1,39300.0,21.3048,21.3616,21.3048,21.3545,39300.0
2009-08-06 12:45:00,30.1,30.1,30.09,30.09,27100.0,21.3545,21.3545,21.3474,21.3474,27100.0
2009-08-06 12:50:00,30.09,30.09,30.0,30.03,30800.0,21.3474,21.3474,21.2835,21.3048,30800.0
2009-08-06 12:55:00,30.04,30.04,30.01,30.02,44400.0,21.3119,21.3119,21.2906,21.2977,44400.0
2009-08-06 13:00:00,30.02,30.04,29.99,30.04,29900.0,21.2977,21.3119,21.2765,21.3119,29900.0
2009-08-06 13:05:00,30.03,30.06,30.02,30.05,31500.0,21.3048,21.3261,21.2977,21.319,31500.0
2009-08-06 13:10:00,30.05,30.07,30.05,30.06,33800.0,21.319,21.3332,21.319,21.3261,33800.0
2009-08-06 13:15:00,30.06,30.09,30.06,30.08,81900.0,21.3261,21.3474,21.3261,21.3403,81900.0
2009-08-06 13:20:00,30.07,30.13,30.07,30.12,142700.0,21.3332,21.3758,21.3332,21.3687,142700.0
2009-08-06 13:25:00,30.12,30.14,30.08,30.09,44100.0,21.3687,21.3829,21.3403,21.3474,44100.0
2009-08-06 13:30:00,30.09,30.16,30.09,30.14,292000.0,21.3474,21.3971,21.3474,21.3829,292000.0
2009-08-06 13:35:00,30.14,30.15,30.1,30.1,23700.0,21.3829,21.39,21.3545,21.3545,23700.0
2009-08-06 13:40:00,30.11,30.11,30.0,30.0,50500.0,21.3616,21.3616,21.2835,21.2835,50500.0
2009-08-06 13:45:00,30.0,30.03,29.99,30.0,23000.0,21.2835,21.3048,21.2765,21.2835,23000.0
2009-08-06 13:50:00,29.99,30.02,29.98,29.98,51300.0,21.2765,21.2977,21.2694,21.2694,51300.0
2009-08-06 13:55:00,29.98,30.0,29.97,29.98,57900.0,21.2694,21.2835,21.2623,21.2694,57900.0
2009-08-06 14:00:00,29.97,29.97,29.87,29.87,47300.0,21.2623,21.2623,21.1913,21.1913,47300.0
2009-08-06 14:05:00,29.87,29.87,29.8,29.83,161200.0,21.1913,21.1913,21.1417,21.1629,161200.0
2009-08-06 14:10:00,29.84,29.84,29.8,29.84,59400.0,21.17,21.17,21.1417,21.17,59400.0
2009-08-06 14:15:00,29.84,29.88,29.82,29.88,58600.0,21.17,21.1984,21.1558,21.1984,58600.0
2009-08-06 14:20:00,29.87,29.92,29.84,29.91,127400.0,21.1913,21.2268,21.17,21.2197,127400.0
2009-08-06 14:25:00,29.91,29.95,29.91,29.92,49300.0,21.2197,21.2481,21.2197,21.2268,49300.0
2009-08-06 14:30:00,29.93,29.93,29.88,29.9,24100.0,21.2339,21.2339,21.1984,21.2126,24100.0
2009-08-06 14:35:00,29.91,29.93,29.89,29.91,36100.0,21.2197,21.2339,21.2055,21.2197,36100.0
2009-08-06 14:40:00,29.92,29.93,29.89,29.89,17100.0,21.2268,21.2339,21.2055,21.2055,17100.0
2009-08-06 14:45:00,29.88,29.91,29.86,29.91,58100.0,21.1984,21.2197,21.1842,21.2197,58100.0
2009-08-06 14:50:00,29.9,29.96,29.89,29.96,179300.0,21.2126,21.2552,21.2055,21.2552,179300.0
2009-08-06 14:55:00,29.96,30.03,29.96,29.99,272600.0,21.2552,21.3048,21.2552,21.2765,272600.0
2009-08-06 15:00:00,29.98,30.03,29.98,30.03,254500.0,21.2694,21.3048,21.2694,21.3048,254500.0
2009-08-06 15:05:00,30.03,30.05,30.01,30.05,242100.0,21.3048,21.319,21.2906,21.319,242100.0
2009-08-06 15:10:00,30.04,30.05,30.0,30.01,125100.0,21.3119,21.319,21.2835,21.2906,125100.0
2009-08-06 15:15:00,30.0,30.13,30.0,30.13,356100.0,21.2835,21.3758,21.2835,21.3758,356100.0
2009-08-06 15:20:00,30.12,30.17,30.09,30.16,244700.0,21.3687,21.4042,21.3474,21.3971,244700.0
2009-08-06 15:25:00,30.16,30.17,30.13,30.13,137100.0,21.3971,21.4042,21.3758,21.3758,137100.0
2009-08-06 15:30:00,30.14,30.15,30.06,30.09,300000.0,21.3829,21.39,21.3261,21.3474,300000.0
2009-08-06 15:35:00,30.09,30.14,30.06,30.14,151100.0,21.3474,21.3829,21.3261,21.3829,151100.0
2009-08-06 15:40:00,30.14,30.14,30.06,30.11,202100.0,21.3829,21.3829,21.3261,21.3616,202100.0
2009-08-06 15:45:00,30.11,30.13,30.08,30.08,212500.0,21.3616,21.3758,21.3403,21.3403,212500.0
2009-08-06 15:50:00,30.08,30.09,30.02,30.04,249000.0,21.3403,21.3474,21.2977,21.3119,249000.0
2009-08-06 15:55:00,30.05,30.09,30.04,30.08,243800.0,21.319,21.3474,21.3119,21.3403,243800.0
2009-08-07 09:30:00,30.4,30.48,30.36,30.36,290900.0,21.5673,21.6241,21.5389,21.5389,290900.0
2009-08-07 09:35:00,30.36,30.37,30.11,30.13,244600.0,21.5389,21.546,21.3616,21.3758,244600.0
2009-08-07 09:40:00,30.12,30.15,30.05,30.11,1199500.0,21.3687,21.39,21.319,21.3616,1199500.0
2009-08-07 09:45:00,30.11,30.12,30.06,30.09,1058600.0,21.3616,21.3687,21.3261,21.3474,1058600.0
2009-08-07 09:50:00,30.1,30.11,30.03,30.07,899700.0,21.3545,21.3616,21.3048,21.3332,899700.0
2009-08-07 09:55:00,30.07,30.11,29.99,29.99,135100.0,21.3332,21.3616,21.2765,21.2765,135100.0
2009-08-07 10:00:00,29.99,29.99,29.82,29.86,379500.0,21.2765,21.2765,21.1558,21.1842,379500.0
2009-08-07 10:05:00,29.86,29.9,29.79,29.88,277700.0,21.1842,21.2126,21.1346,21.1984,277700.0
2009-08-07 10:10:00,29.89,30.07,29.87,29.91,1156300.0,21.2055,21.3332,21.1913,21.2197,1156300.0
2009-08-07 10:15:00,29.91,29.96,29.89,29.92,203400.0,21.2197,21.2552,21.2055,21.2268,203400.0
2009-08-07 10:20:00,29.93,29.98,29.81,29.96,511700.0,21.2339,21.2694,21.1488,21.2552,511700.0
2009-08-07 10:25:00,29.95,29.99,29.9,29.98,203200.0,21.2481,21.2765,21.2126,21.2694,203200.0
2009-08-07 10:30:00,29.98,30.06,29.97,30.03,161300.0,21.2694,21.3261,21.2623,21.3048,161300.0
2009-08-07 10:35:00,30.03,30.21,30.02,30.17,275600.0,21.3048,21.4325,21.2977,21.4042,275600.0
2009-08-07 10:40:00,30.16,30.16,30.08,30.08,80500.0,21.3971,21.3971,21.3403,21.3403,80500.0
2009-08-07 10:45:00,30.09,30.17,30.09,30.15,93400.0,21.3474,21.4042,21.3474,21.39,93400.0
2009-08-07 10:50:00,30.15,30.18,30.14,30.18,122100.0,21.39,21.4112,21.3829,21.4112,122100.0
2009-08-07 10:55:00,30.18,30.32,30.17,30.29,407800.0,21.4112,21.5106,21.4042,21.4893,407800.0
2009-08-07 11:00:00,30.3,30.37,30.28,30.36,179200.0,21.4964,21.546,21.4822,21.5389,179200.0
2009-08-07 11:05:00,30.36,30.38,30.29,30.29,436500.0,21.5389,21.5531,21.4893,21.4893,436500.0
2009-08-07 11:10:00,30.29,30.33,30.28,30.3,154000.0,21.4893,21.5177,21.4822,21.4964,154000.0
2009-08-07 11:15:00,30.31,30.32,30.25,30.26,83500.0,21.5035,21.5106,21.4609,21.468,83500.0
2009-08-07 11:20:00,30.26,30.31,30.26,30.3,38900.0,21.468,21.5035,21.468,21.4964,38900.0
2009-08-07 11:25:00,30.3,30.33,30.29,30.31,74800.0,21.4964,21.5177,21.4893,21.5035,74800.0
2009-08-07 11:30:00,30.3,30.32,30.29,30.3,43700.0,21.4964,21.5106,21.4893,21.4964,43700.0
2009-08-07 11:35:00,30.3,30.35,30.29,30.33,116900.0,21.4964,21.5319,21.4893,21.5177,116900.0
2009-08-07 11:40:00,30.34,30.34,30.28,30.29,56500.0,21.5248,21.5248,21.4822,21.4893,56500.0
2009-08-07 11:45:00,30.29,30.3,30.21,30.26,410500.0,21.4893,21.4964,21.4325,21.468,410500.0
2009-08-07 11:50:00,30.26,30.29,30.25,30.29,130100.0,21.468,21.4893,21.4609,21.4893,130100.0
2009-08-07 11:55:00,30.29,30.41,30.27,30.38,716600.0,21.4893,21.5744,21.4751,21.5531,716600.0
2009-08-07 12:00:00,30.38,30.38,30.35,30.38,24300.0,21.5531,21.5531,21.5319,21.5531,24300.0
2009-08-07 12:05:00,30.38,30.41,30.37,30.39,30100.0,21.5531,21.5744,21.546,21.5602,30100.0
2009-08-07 12:10:00,30.39,30.41,30.36,30.36,24800.0,21.5602,21.5744,21.5389,21.5389,24800.0
2009-08-07 12:15:00,30.36,30.36,30.24,30.27,539300.0,21.5389,21.5389,21.4538,21.4751,539300.0
2009-08-07 12:20:00,30.28,30.29,30.27,30.29,5700.0,21.4822,21.4893,21.4751,21.4893,5700.0
2009-08-07 12:25:00,30.28,30.3,30.25,30.27,44100.0,21.4822,21.4964,21.4609,21.4751,44100.0
2009-08-07 12:30:00,30.27,30.31,30.26,30.3,156000.0,21.4751,21.5035,21.468,21.4964,156000.0
2009-08-07 12:35:00,30.3,30.33,30.29,30.32,146800.0,21.4964,21.5177,21.4893,21.5106,146800.0
2009-08-07 12:40:00,30.31,30.35,30.31,30.33,245200.0,21.5035,21.5319,21.5035,21.5177,245200.0
2009-08-07 12:45:00,30.34,30.37,30.34,30.35,8900.0,21.5248,21.546,21.5248,21.5319,8900.0
2009-08-07 12:50:00,30.35,30.39,30.34,30.39,11700.0,21.5319,21.5602,21.5248,21.5602,11700.0
2009-08-07 12:55:00,30.4,30.4,30.33,30.35,299300.0,21.5673,21.5673,21.5177,21.5319,299300.0
2009-08-07 13:00:00,30.35,30.42,30.35,30.4,41000.0,21.5319,21.5815,21.5319,21.5673,41000.0
2009-08-07 13:05:00,30.4,30.4,30.38,30.4,18600.0,21.5673,21.5673,21.5531,21.5673,18600.0
2009-08-07 13:10:00,30.39,30.42,30.38,30.4,20700.0,21.5602,21.5815,21.5531,21.5673,20700.0
2009-08-07 13:15:00,30.4,30.42,30.4,30.41,19800.0,21.5673,21.5815,21.5673,21.5744,19800.0
2009-08-07 13:20:00,30.41,30.45,30.41,30.44,79000.0,21.5744,21.6028,21.5744,21.5957,79000.0
2009-08-07 13:25:00,30.44,30.52,30.44,30.52,120000.0,21.5957,21.6525,21.5957,21.6525,120000.0
2009-08-07 13:30:00,30.52,30.53,30.47,30.48,326700.0,21.6525,21.6596,21.617,21.6241,326700.0
2009-08-07 13:35:00,30.49,30.53,30.49,30.52,19000.0,21.6312,21.6596,21.6312,21.6525,19000.0
2009-08-07 13:40:00,30.51,30.52,30.49,30.49,111100.0,21.6454,21.6525,21.6312,21.6312,111100.0
2009-08-07 13:45:00,30.49,30.51,30.49,30.5,48100.0,21.6312,21.6454,21.6312,21.6383,48100.0
2009-08-07 13:50:00,30.49,30.49,30.43,30.44,295200.0,21.6312,21.6312,21.5886,21.5957,295200.0
2009-08-07 13:55:00,30.45,30.45,30.43,30.44,14500.0,21.6028,21.6028,21.5886,21.5957,14500.0
2009-08-07 14:00:00,30.44,30.46,30.43,30.45,28200.0,21.5957,21.6099,21.5886,21.6028,28200.0
2009-08-07 14:05:00,30.45,30.48,30.45,30.48,22300.0,21.6028,21.6241,21.6028,21.6241,22300.0
2009-08-07 14:10:00,30.48,30.48,30.46,30.48,43400.0,21.6241,21.6241,21.6099,21.6241,43400.0
2009-08-07 14:15:00,30.48,30.5,30.45,30.49,423900.0,21.6241,21.6383,21.6028,21.6312,423900.0
2009-08-07 14:20:00,30.49,30.5,30.48,30.49,367700.0,21.6312,21.6383,21.6241,21.6312,367700.0
2009-08-07 14:25:00,30.48,30.49,30.41,30.44,76000.0,21.6241,21.6312,21.5744,21.5957,76000.0
2009-08-07 14:30:00,30.43,30.45,30.37,30.38,62800.0,21.5886,21.6028,21.546,21.5531,62800.0
2009-08-07 14:35:00,30.38,30.39,30.36,30.36,32800.0,21.5531,21.5602,21.5389,21.5389,32800.0
2009-08-07 14:40:00,30.36,30.39,30.35,30.36,60600.0,21.5389,21.5602,21.5319,21.5389,60600.0
2009-08-07 14:45:00,30.35,30.36,30.33,30.35,48100.0,21.5319,21.5389,21.5177,21.5319,48100.0
2009-08-07 14:50:00,30.35,30.36,30.33,30.34,68600.0,21.5319,21.5389,21.5177,21.5248,68600.0
2009-08-07 14:55:00,30.35,30.36,30.32,30.34,93100.0,21.5319,21.5389,21.5106,21.5248,93100.0
2009-08-07 15:00:00,30.34,30.34,30.26,30.27,41800.0,21.5248,21.5248,21.468,21.4751,41800.0
2009-08-07 15:05:00,30.27,30.29,30.23,30.27,65900.0,21.4751,21.4893,21.4467,21.4751,65900.0
2009-08-07 15:10:00,30.26,30.28,30.25,30.26,59100.0,21.468,21.4822,21.4609,21.468,59100.0
2009-08-07 15:15:00,30.25,30.27,30.24,30.24,86600.0,21.4609,21.4751,21.4538,21.4538,86600.0
2009-08-07 15:20:00,30.24,30.26,30.19,30.26,54800.0,21.4538,21.468,21.4183,21.468,54800.0
2009-08-07 15:25:00,30.26,30.31,30.23,30.28,124600.0,21.468,21.5035,21.4467,21.4822,124600.0
2009-08-07 15:30:00,30.28,30.3,30.24,30.29,117500.0,21.4822,21.4964,21.4538,21.4893,117500.0
2009-08-07 15:35:00,30.29,30.3,30.22,30.22,101000.0,21.4893,21.4964,21.4396,21.4396,101000.0
2009-08-07 15:40:00,30.23,30.26,30.21,30.24,83600.0,21.4467,21.468,21.4325,21.4538,83600.0
2009-08-07 15:45:00,30.23,30.23,30.19,30.22,111400.0,21.4467,21.4467,21.4183,21.4396,111400.0
2009-08-07 15:50:00,30.22,30.32,30.21,30.32,231300.0,21.4396,21.5106,21.4325,21.5106,231300.0
2009-08-07 15:55:00,30.31,30.32,30.24,30.25,487500.0,21.5035,21.5106,21.4538,21.4609,487500.0
2009-08-10 09:30:00,29.96,30.11,29.84,29.92,576000.0,21.2552,21.3616,21.17,21.2268,576000.0
2009-08-10 09:35:00,29.92,30.01,29.91,29.92,485400.0,21.2268,21.2906,21.2197,21.2268,485400.0
2009-08-10 09:40:00,29.92,29.96,29.87,29.88,569300.0,21.2268,21.2552,21.1913,21.1984,569300.0
2009-08-10 09:45:00,29.89,29.92,29.79,29.83,318700.0,21.2055,21.2268,21.1346,21.1629,318700.0
2009-08-10 09:50:00,29.83,29.87,29.8,29.82,793300.0,21.1629,21.1913,21.1417,21.1558,793300.0
2009-08-10 09:55:00,29.82,29.88,29.8,29.85,526200.0,21.1558,21.1984,21.1417,21.1771,526200.0
2009-08-10 10:00:00,29.85,29.9,29.82,29.86,491100.0,21.1771,21.2126,21.1558,21.1842,491100.0
2009-08-10 10:05:00,29.87,29.89,29.85,29.87,125600.0,21.1913,21.2055,21.1771,21.1913,125600.0
2009-08-10 10:10:00,29.88,29.96,29.88,29.92,153500.0,21.1984,21.2552,21.1984,21.2268,153500.0
2009-08-10 10:15:00,29.91,29.92,29.83,29.84,212200.0,21.2197,21.2268,21.1629,21.17,212200.0
2009-08-10 10:20:00,29.84,29.84,29.8,29.82,414700.0,21.17,21.17,21.1417,21.1558,414700.0
2009-08-10 10:25:00,29.82,29.9,29.81,29.89,174600.0,21.1558,21.2126,21.1488,21.2055,174600.0
2009-08-10 10:30:00,29.89,29.9,29.86,29.88,201900.0,21.2055,21.2126,21.1842,21.1984,201900.0
2009-08-10 10:35:00,29.88,29.92,29.87,29.92,133700.0,21.1984,21.2268,21.1913,21.2268,133700.0
2009-08-10 10:40:00,29.92,29.93,29.89,29.92,121100.0,21.2268,21.2339,21.2055,21.2268,121100.0
2009-08-10 10:45:00,29.92,29.96,29.91,29.94,133000.0,21.2268,21.2552,21.2197,21.241,133000.0
2009-08-10 10:50:00,29.93,30.01,29.92,29.96,97500.0,21.2339,21.2906,21.2268,21.2552,97500.0
2009-08-10 10:55:00,29.96,29.97,29.93,29.96,78700.0,21.2552,21.2623,21.2339,21.2552,78700.0
2009-08-10 11:00:00,29.97,30.0,29.96,30.0,57800.0,21.2623,21.2835,21.2552,21.2835,57800.0
2009-08-10 11:05:00,30.0,30.0,29.95,29.95,48000.0,21.2835,21.2835,21.2481,21.2481,48000.0
2009-08-10 11:10:00,29.94,29.97,29.83,29.86,957300.0,21.241,21.2623,21.1629,21.1842,957300.0
2009-08-10 11:15:00,29.85,29.88,29.83,29.86,99100.0,21.1771,21.1984,21.1629,21.1842,99100.0
2009-08-10 11:20:00,29.86,29.87,29.84,29.85,192000.0,21.1842,21.1913,21.17,21.1771,192000.0
2009-08-10 11:25:00,29.86,29.88,29.83,29.85,65100.0,21.1842,21.1984,21.1629,21.1771,65100.0
2009-08-10 11:30:00,29.85,29.86,29.81,29.82,133400.0,21.1771,21.1842,21.1488,21.1558,133400.0
2009-08-10 11:35:00,29.81,29.82,29.8,29.81,124100.0,21.1488,21.1558,21.1417,21.1488,124100.0
2009-08-10 11:40:00,29.82,29.82,29.8,29.8,51000.0,21.1558,21.1558,21.1417,21.1417,51000.0
2009-08-10 11:45:00,29.8,29.81,29.77,29.77,173600.0,21.1417,21.1488,21.1204,21.1204,173600.0
2009-08-10 11:50:00,29.77,29.8,29.76,29.76,61200.0,21.1204,21.1417,21.1133,21.1133,61200.0
2009-08-10 11:55:00,29.76,29.77,29.76,29.76,68800.0,21.1133,21.1204,21.1133,21.1133,68800.0
2009-08-10 12:00:00,29.76,29.81,29.76,29.8,31500.0,21.1133,21.1488,21.1133,21.1417,31500.0
2009-08-10 12:05:00,29.79,29.82,29.79,29.81,22000.0,21.1346,21.1558,21.1346,21.1488,22000.0
2009-08-10 12:10:00,29.81,29.82,29.79,29.8,17700.0,21.1488,21.1558,21.1346,21.1417,17700.0
2009-08-10 12:15:00,29.8,29.82,29.8,29.81,46900.0,21.1417,21.1558,21.1417,21.1488,46900.0
2009-08-10 12:20:00,29.81,29.83,29.81,29.81,42900.0,21.1488,21.1629,21.1488,21.1488,42900.0
2009-08-10 12:25:00,29.81,29.81,29.76,29.76,502800.0,21.1488,21.1488,21.1133,21.1133,502800.0
2009-08-10 12:30:00,29.76,29.76,29.74,29.75,75400.0,21.1133,21.1133,21.0991,21.1062,75400.0
2009-08-10 12:35:00,29.75,29.77,29.75,29.76,23100.0,21.1062,21.1204,21.1062,21.1133,23100.0
2009-08-10 12:40:00,29.76,29.77,29.64,29.67,1342300.0,21.1133,21.1204,21.0281,21.0494,1342300.0
2009-08-10 12:45:00,29.66,29.7,29.66,29.68,50000.0,21.0423,21.0707,21.0423,21.0565,50000.0
2009-08-10 12:50:00,29.69,29.74,29.69,29.73,52000.0,21.0636,21.0991,21.0636,21.092,52000.0
2009-08-10 12:55:00,29.73,29.74,29.71,29.72,35300.0,21.092,21.0991,21.0778,21.0849,35300.0
2009-08-10 13:00:00,29.72,29.72,29.69,29.71,61100.0,21.0849,21.0849,21.0636,21.0778,61100.0
2009-08-10 13:05:00,29.71,29.72,29.65,29.65,39100.0,21.0778,21.0849,21.0352,21.0352,39100.0
2009-08-10 13:10:00,29.65,29.69,29.64,29.67,47200.0,21.0352,21.0636,21.0281,21.0494,47200.0
2009-08-10 13:15:00,29.67,29.67,29.64,29.66,43000.0,21.0494,21.0494,21.0281,21.0423,43000.0
2009-08-10 13:20:00,29.66,29.7,29.65,29.67,65700.0,21.0423,21.0707,21.0352,21.0494,65700.0
2009-08-10 13:25:00,29.67,29.67,29.64,29.66,81600.0,21.0494,21.0494,21.0281,21.0423,81600.0
2009-08-10 13:30:00,29.66,29.75,29.66,29.75,146100.0,21.0423,21.1062,21.0423,21.1062,146100.0
2009-08-10 13:35:00,29.75,29.76,29.71,29.72,35700.0,21.1062,21.1133,21.0778,21.0849,35700.0
2009-08-10 13:40:00,29.72,29.75,29.71,29.74,37600.0,21.0849,21.1062,21.0778,21.0991,37600.0
2009-08-10 13:45:00,29.75,29.75,29.71,29.72,46400.0,21.1062,21.1062,21.0778,21.0849,46400.0
2009-08-10 13:50:00,29.72,29.73,29.7,29.71,33400.0,21.0849,21.092,21.0707,21.0778,33400.0
2009-08-10 13:55:00,29.71,29.71,29.68,29.68,30400.0,21.0778,21.0778,21.0565,21.0565,30400.0
2009-08-10 14:00:00,29.68,29.68,29.64,29.64,43500.0,21.0565,21.0565,21.0281,21.0281,43500.0
2009-08-10 14:05:00,29.63,29.67,29.63,29.65,351600.0,21.021,21.0494,21.021,21.0352,351600.0
2009-08-10 14:10:00,29.64,29.65,29.59,29.59,185200.0,21.0281,21.0352,20.9927,20.9927,185200.0
2009-08-10 14:15:00,29.59,29.6,29.57,29.57,609100.0,20.9927,20.9998,20.9785,20.9785,609100.0
2009-08-10 14:20:00,29.57,29.59,29.55,29.58,809700.0,20.9785,20.9927,20.9643,20.9856,809700.0
2009-08-10 14:25:00,29.58,29.62,29.57,29.62,67400.0,20.9856,21.014,20.9785,21.014,67400.0
2009-08-10 14:30:00,29.61,29.62,29.59,29.62,45000.0,21.0069,21.014,20.9927,21.014,45000.0
2009-08-10 14:35:00,29.62,29.65,29.62,29.64,31100.0,21.014,21.0352,21.014,21.0281,31100.0
2009-08-10 14:40:00,29.64,29.66,29.63,29.64,322100.0,21.0281,21.0423,21.021,21.0281,322100.0
2009-08-10 14:45:00,29.63,29.64,29.62,29.62,50500.0,21.021,21.0281,21.014,21.014,50500.0
2009-08-10 14:50:00,29.62,29.63,29.59,29.6,51200.0,21.014,21.021,20.9927,20.9998,51200.0
2009-08-10 14:55:00,29.6,29.68,29.59,29.68,120400.0,20.9998,21.0565,20.9927,21.0565,120400.0
2009-08-10 15:00:00,29.68,29.74,29.68,29.71,96200.0,21.0565,21.0991,21.0565,21.0778,96200.0
2009-08-10 15:05:00,29.71,29.73,29.66,29.69,88600.0,21.0778,21.092,21.0423,21.0636,88600.0
2009-08-10 15:10:00,29.69,29.69,29.66,29.69,52200.0,21.0636,21.0636,21.0423,21.0636,52200.0
2009-08-10 15:15:00,29.69,29.71,29.68,29.69,77700.0,21.0636,21.0778,21.0565,21.0636,77700.0
2009-08-10 15:20:00,29.69,29.7,29.66,29.69,140000.0,21.0636,21.0707,21.0423,21.0636,140000.0
2009-08-10 15:25:00,29.7,29.7,29.67,29.67,98600.0,21.0707,21.0707,21.0494,21.0494,98600.0
2009-08-10 15:30:00,29.68,29.7,29.67,29.68,138900.0,21.0565,21.0707,21.0494,21.0565,138900.0
2009-08-10 15:35:00,29.69,29.73,29.68,29.72,174400.0,21.0636,21.092,21.0565,21.0849,174400.0
2009-08-10 15:40:00,29.72,29.73,29.69,29.73,143800.0,21.0849,21.092,21.0636,21.092,143800.0
2009-08-10 15:45:00,29.73,29.78,29.72,29.77,179800.0,21.092,21.1275,21.0849,21.1204,179800.0
2009-08-10 15:50:00,29.77,29.77,29.73,29.75,128100.0,21.1204,21.1204,21.092,21.1062,128100.0
2009-08-10 15:55:00,29.74,29.78,29.73,29.78,393900.0,21.0991,21.1275,21.092,21.1275,393900.0
2009-08-11 09:30:00,29.61,29.68,29.46,29.61,619000.0,21.0069,21.0565,20.9004,21.0069,619000.0
2009-08-11 09:35:00,29.62,29.65,29.56,29.62,83000.0,21.014,21.0352,20.9714,21.014,83000.0
2009-08-11 09:40:00,29.62,29.62,29.5,29.53,401800.0,21.014,21.014,20.9288,20.9501,401800.0
2009-08-11 09:45:00,29.52,29.53,29.36,29.4,262700.0,20.943,20.9501,20.8295,20.8579,262700.0
2009-08-11 09:50:00,29.4,29.48,29.39,29.45,212200.0,20.8579,20.9146,20.8508,20.8933,212200.0
2009-08-11 09:55:00,29.45,29.55,29.42,29.5,425600.0,20.8933,20.9643,20.8721,20.9288,425600.0
2009-08-11 10:00:00,29.51,29.51,29.36,29.41,105000.0,20.9359,20.9359,20.8295,20.865,105000.0
2009-08-11 10:05:00,29.41,29.5,29.39,29.48,73500.0,20.865,20.9288,20.8508,20.9146,73500.0
2009-08-11 10:10:00,29.48,29.55,29.48,29.52,106600.0,20.9146,20.9643,20.9146,20.943,106600.0
2009-08-11 10:15:00,29.52,29.53,29.48,29.49,102400.0,20.943,20.9501,20.9146,20.9217,102400.0
2009-08-11 10:20:00,29.49,29.53,29.47,29.51,66600.0,20.9217,20.9501,20.9075,20.9359,66600.0
2009-08-11 10:25:00,29.51,29.51,29.41,29.42,112900.0,20.9359,20.9359,20.865,20.8721,112900.0
2009-08-11 10:30:00,29.42,29.47,29.4,29.45,428000.0,20.8721,20.9075,20.8579,20.8933,428000.0
2009-08-11 10:35:00,29.47,29.47,29.4,29.45,53400.0,20.9075,20.9075,20.8579,20.8933,53400.0
2009-08-11 10:40:00,29.45,29.5,29.44,29.45,407000.0,20.8933,20.9288,20.8863,20.8933,407000.0
2009-08-11 10:45:00,29.45,29.48,29.45,29.45,64500.0,20.8933,20.9146,20.8933,20.8933,64500.0
2009-08-11 10:50:00,29.46,29.55,29.45,29.54,600200.0,20.9004,20.9643,20.8933,20.9572,600200.0
2009-08-11 10:55:00,29.53,29.55,29.51,29.55,108900.0,20.9501,20.9643,20.9359,20.9643,108900.0
2009-08-11 11:00:00,29.55,29.58,29.53,29.53,102900.0,20.9643,20.9856,20.9501,20.9501,102900.0
2009-08-11 11:05:00,29.53,29.53,29.5,29.51,72800.0,20.9501,20.9501,20.9288,20.9359,72800.0
2009-08-11 11:10:00,29.5,29.52,29.44,29.44,78600.0,20.9288,20.943,20.8863,20.8863,78600.0
2009-08-11 11:15:00,29.45,29.47,29.41,29.43,115400.0,20.8933,20.9075,20.865,20.8792,115400.0
2009-08-11 11:20:00,29.43,29.46,29.43,29.45,73300.0,20.8792,20.9004,20.8792,20.8933,73300.0
2009-08-11 11:25:00,29.44,29.51,29.44,29.51,125000.0,20.8863,20.9359,20.8863,20.9359,125000.0
2009-08-11 11:30:00,29.52,29.52,29.49,29.52,161700.0,20.943,20.943,20.9217,20.943,161700.0
2009-08-11 11:35:00,29.51,29.52,29.51,29.51,144700.0,20.9359,20.943,20.9359,20.9359,144700.0
2009-08-11 11:40:00,29.51,29.54,29.51,29.53,145700.0,20.9359,20.9572,20.9359,20.9501,145700.0
2009-08-11 11:45:00,29.53,29.54,29.52,29.52,131100.0,20.9501,20.9572,20.943,20.943,131100.0
2009-08-11 11:50:00,29.52,29.54,29.51,29.54,137300.0,20.943,20.9572,20.9359,20.9572,137300.0
2009-08-11 11:55:00,29.53,29.58,29.53,29.56,124500.0,20.9501,20.9856,20.9501,20.9714,124500.0
2009-08-11 12:00:00,29.54,29.58,29.53,29.58,138300.0,20.9572,20.9856,20.9501,20.9856,138300.0
2009-08-11 12:05:00,29.58,29.58,29.55,29.57,263500.0,20.9856,20.9856,20.9643,20.9785,263500.0
2009-08-11 12:10:00,29.58,29.6,29.57,29.6,126500.0,20.9856,20.9998,20.9785,20.9998,126500.0
2009-08-11 12:15:00,29.6,29.7,29.6,29.7,593200.0,20.9998,21.0707,20.9998,21.0707,593200.0
2009-08-11 12:20:00,29.7,29.71,29.67,29.67,197400.0,21.0707,21.0778,21.0494,21.0494,197400.0
2009-08-11 12:25:00,29.67,29.67,29.61,29.64,357000.0,21.0494,21.0494,21.0069,21.0281,357000.0
2009-08-11 12:30:00,29.64,29.67,29.64,29.66,158700.0,21.0281,21.0494,21.0281,21.0423,158700.0
2009-08-11 12:35:00,29.67,29.68,29.66,29.68,123900.0,21.0494,21.0565,21.0423,21.0565,123900.0
2009-08-11 12:40:00,29.68,29.72,29.64,29.65,933200.0,21.0565,21.0849,21.0281,21.0352,933200.0
2009-08-11 12:45:00,29.65,29.67,29.64,29.64,97600.0,21.0352,21.0494,21.0281,21.0281,97600.0
2009-08-11 12:50:00,29.63,29.63,29.6,29.62,39400.0,21.021,21.021,20.9998,21.014,39400.0
2009-08-11 12:55:00,29.61,29.62,29.6,29.6,29400.0,21.0069,21.014,20.9998,20.9998,29400.0
2009-08-11 13:00:00,29.6,29.65,29.6,29.61,43100.0,20.9998,21.0352,20.9998,21.0069,43100.0
2009-08-11 13:05:00,29.61,29.66,29.61,29.64,60200.0,21.0069,21.0423,21.0069,21.0281,60200.0
2009-08-11 13:10:00,29.64,29.64,29.55,29.56,46200.0,21.0281,21.0281,20.9643,20.9714,46200.0
2009-08-11 13:15:00,29.56,29.63,29.56,29.63,243000.0,20.9714,21.021,20.9714,21.021,243000.0
2009-08-11 13:20:00,29.64,29.66,29.63,29.64,42000.0,21.0281,21.0423,21.021,21.0281,42000.0
2009-08-11 13:25:00,29.65,29.65,29.59,29.59,24400.0,21.0352,21.0352,20.9927,20.9927,24400.0
2009-08-11 13:30:00,29.6,29.64,29.59,29.64,228100.0,20.9998,21.0281,20.9927,21.0281,228100.0
2009-08-11 13:35:00,29.65,29.66,29.62,29.62,21300.0,21.0352,21.0423,21.014,21.014,21300.0
2009-08-11 13:40:00,29.62,29.64,29.62,29.64,16000.0,21.014,21.0281,21.014,21.0281,16000.0
2009-08-11 13:45:00,29.64,29.66,29.64,29.66,15000.0,21.0281,21.0423,21.0281,21.0423,15000.0
2009-08-11 13:50:00,29.66,29.7,29.66,29.7,16500.0,21.0423,21.0707,21.0423,21.0707,16500.0
2009-08-11 13:55:00,29.71,29.73,29.68,29.68,590700.0,21.0778,21.092,21.0565,21.0565,590700.0
2009-08-11 14:00:00,29.69,29.72,29.69,29.71,48400.0,21.0636,21.0849,21.0636,21.0778,48400.0
2009-08-11 14:05:00,29.71,29.77,29.71,29.75,46300.0,21.0778,21.1204,21.0778,21.1062,46300.0
2009-08-11 14:10:00,29.75,29.79,29.75,29.78,247600.0,21.1062,21.1346,21.1062,21.1275,247600.0
2009-08-11 14:15:00,29.79,29.81,29.74,29.75,943300.0,21.1346,21.1488,21.0991,21.1062,943300.0
2009-08-11 14:20:00,29.75,29.76,29.7,29.71,144600.0,21.1062,21.1133,21.0707,21.0778,144600.0
2009-08-11 14:25:00,29.72,29.73,29.68,29.71,33800.0,21.0849,21.092,21.0565,21.0778,33800.0
2009-08-11 14:30:00,29.7,29.71,29.7,29.7,35800.0,21.0707,21.0778,21.0707,21.0707,35800.0
2009-08-11 14:35:00,29.7,29.71,29.67,29.69,35900.0,21.0707,21.0778,21.0494,21.0636,35900.0
2009-08-11 14:40:00,29.69,29.71,29.68,29.7,25400.0,21.0636,21.0778,21.0565,21.0707,25400.0
2009-08-11 14:45:00,29.7,29.71,29.67,29.68,68300.0,21.0707,21.0778,21.0494,21.0565,68300.0
2009-08-11 14:50:00,29.69,29.74,29.68,29.74,98100.0,21.0636,21.0991,21.0565,21.0991,98100.0
2009-08-11 14:55:00,29.73,29.76,29.7,29.75,41500.0,21.092,21.1133,21.0707,21.1062,41500.0
2009-08-11 15:00:00,29.75,29.78,29.74,29.78,54700.0,21.1062,21.1275,21.0991,21.1275,54700.0
2009-08-11 15:05:00,29.78,29.8,29.73,29.73,52200.0,21.1275,21.1417,21.092,21.092,52200.0
2009-08-11 15:10:00,29.74,29.76,29.71,29.74,109800.0,21.0991,21.1133,21.0778,21.0991,109800.0
2009-08-11 15:15:00,29.74,29.78,29.74,29.77,63200.0,21.0991,21.1275,21.0991,21.1204,63200.0
2009-08-11 15:20:00,29.77,29.79,29.75,29.77,59900.0,21.1204,21.1346,21.1062,21.1204,59900.0
2009-08-11 15:25:00,29.78,29.81,29.77,29.79,130300.0,21.1275,21.1488,21.1204,21.1346,130300.0
2009-08-11 15:30:00,29.78,29.79,29.73,29.73,82500.0,21.1275,21.1346,21.092,21.092,82500.0
2009-08-11 15:35:00,29.73,29.77,29.73,29.75,71200.0,21.092,21.1204,21.092,21.1062,71200.0
2009-08-11 15:40:00,29.74,29.85,29.73,29.83,545200.0,21.0991,21.1771,21.092,21.1629,545200.0
2009-08-11 15:45:00,29.83,29.83,29.78,29.8,256800.0,21.1629,21.1629,21.1275,21.1417,256800.0
2009-08-11 15:50:00,29.8,29.8,29.7,29.71,570600.0,21.1417,21.1417,21.0707,21.0778,570600.0
2009-08-11 15:55:00,29.7,29.74,29.69,29.7,308500.0,21.0707,21.0991,21.0636,21.0707,308500.0
2009-08-12 09:30:00,29.59,29.62,29.51,29.61,95800.0,20.9927,21.014,20.9359,21.0069,95800.0
2009-08-12 09:35:00,29.62,29.83,29.61,29.72,146400.0,21.014,21.1629,21.0069,21.0849,146400.0
2009-08-12 09:40:00,29.71,29.81,29.71,29.79,185600.0,21.0778,21.1488,21.0778,21.1346,185600.0
2009-08-12 09:45:00,29.79,29.84,29.76,29.78,66400.0,21.1346,21.17,21.1133,21.1275,66400.0
2009-08-12 09:50:00,29.78,29.95,29.78,29.91,721500.0,21.1275,21.2481,21.1275,21.2197,721500.0
2009-08-12 09:55:00,29.9,29.91,29.87,29.9,62800.0,21.2126,21.2197,21.1913,21.2126,62800.0
2009-08-12 10:00:00,29.91,30.01,29.91,29.94,249300.0,21.2197,21.2906,21.2197,21.241,249300.0
2009-08-12 10:05:00,29.94,29.97,29.89,29.92,448700.0,21.241,21.2623,21.2055,21.2268,448700.0
2009-08-12 10:10:00,29.92,29.92,29.86,29.9,92300.0,21.2268,21.2268,21.1842,21.2126,92300.0
2009-08-12 10:15:00,29.9,29.99,29.9,29.92,121800.0,21.2126,21.2765,21.2126,21.2268,121800.0
2009-08-12 10:20:00,29.93,29.97,29.84,29.94,758700.0,21.2339,21.2623,21.17,21.241,758700.0
2009-08-12 10:25:00,29.94,29.95,29.91,29.93,72100.0,21.241,21.2481,21.2197,21.2339,72100.0
2009-08-12 10:30:00,29.93,29.93,29.81,29.85,345200.0,21.2339,21.2339,21.1488,21.1771,345200.0
2009-08-12 10:35:00,29.85,29.85,29.8,29.83,130700.0,21.1771,21.1771,21.1417,21.1629,130700.0
2009-08-12 10:40:00,29.83,29.87,29.8,29.87,45800.0,21.1629,21.1913,21.1417,21.1913,45800.0
2009-08-12 10:45:00,29.87,29.92,29.86,29.91,15500.0,21.1913,21.2268,21.1842,21.2197,15500.0
2009-08-12 10:50:00,29.91,29.95,29.9,29.92,104800.0,21.2197,21.2481,21.2126,21.2268,104800.0
2009-08-12 10:55:00,29.91,29.94,29.9,29.91,72300.0,21.2197,21.241,21.2126,21.2197,72300.0
2009-08-12 11:00:00,29.91,29.93,29.87,29.87,97600.0,21.2197,21.2339,21.1913,21.1913,97600.0
2009-08-12 11:05:00,29.87,29.9,29.84,29.89,31400.0,21.1913,21.2126,21.17,21.2055,31400.0
2009-08-12 11:10:00,29.89,29.94,29.89,29.92,31700.0,21.2055,21.241,21.2055,21.2268,31700.0
2009-08-12 11:15:00,29.92,29.93,29.9,29.93,30800.0,21.2268,21.2339,21.2126,21.2339,30800.0
2009-08-12 11:20:00,29.93,29.98,29.93,29.98,230000.0,21.2339,21.2694,21.2339,21.2694,230000.0
2009-08-12 11:25:00,29.98,29.99,29.97,29.98,32400.0,21.2694,21.2765,21.2623,21.2694,32400.0
2009-08-12 11:30:00,29.98,29.98,29.96,29.96,39600.0,21.2694,21.2694,21.2552,21.2552,39600.0
2009-08-12 11:35:00,29.96,29.99,29.96,29.98,24000.0,21.2552,21.2765,21.2552,21.2694,24000.0
2009-08-12 11:40:00,29.99,30.0,29.95,29.95,25000.0,21.2765,21.2835,21.2481,21.2481,25000.0
2009-08-12 11:45:00,29.96,29.97,29.94,29.96,22400.0,21.2552,21.2623,21.241,21.2552,22400.0
2009-08-12 11:50:00,29.97,29.98,29.94,29.94,155600.0,21.2623,21.2694,21.241,21.241,155600.0
2009-08-12 11:55:00,29.93,29.95,29.93,29.93,9900.0,21.2339,21.2481,21.2339,21.2339,9900.0
2009-08-12 12:00:00,29.93,29.96,29.91,29.92,25800.0,21.2339,21.2552,21.2197,21.2268,25800.0
2009-08-12 12:05:00,29.91,29.93,29.9,29.92,26700.0,21.2197,21.2339,21.2126,21.2268,26700.0
2009-08-12 12:10:00,29.93,29.93,29.85,29.87,363900.0,21.2339,21.2339,21.1771,21.1913,363900.0
2009-08-12 12:15:00,29.87,29.88,29.86,29.86,31800.0,21.1913,21.1984,21.1842,21.1842,31800.0
2009-08-12 12:20:00,29.86,29.86,29.79,29.79,184500.0,21.1842,21.1842,21.1346,21.1346,184500.0
2009-08-12 12:25:00,29.79,29.82,29.79,29.81,14300.0,21.1346,21.1558,21.1346,21.1488,14300.0
2009-08-12 12:30:00,29.82,29.82,29.76,29.77,137100.0,21.1558,21.1558,21.1133,21.1204,137100.0
2009-08-12 12:35:00,29.76,29.82,29.76,29.81,46100.0,21.1133,21.1558,21.1133,21.1488,46100.0
2009-08-12 12:40:00,29.82,29.83,29.78,29.79,15500.0,21.1558,21.1629,21.1275,21.1346,15500.0
2009-08-12 12:45:00,29.79,29.79,29.76,29.78,37800.0,21.1346,21.1346,21.1133,21.1275,37800.0
2009-08-12 12:50:00,29.78,29.86,29.78,29.84,74000.0,21.1275,21.1842,21.1275,21.17,74000.0
2009-08-12 12:55:00,29.84,29.88,29.83,29.87,30300.0,21.17,21.1984,21.1629,21.1913,30300.0
2009-08-12 13:00:00,29.86,29.87,29.83,29.85,20800.0,21.1842,21.1913,21.1629,21.1771,20800.0
2009-08-12 13:05:00,29.86,29.91,29.86,29.9,23200.0,21.1842,21.2197,21.1842,21.2126,23200.0
2009-08-12 13:10:00,29.91,29.94,29.91,29.91,37400.0,21.2197,21.241,21.2197,21.2197,37400.0
2009-08-12 13:15:00,29.91,29.94,29.91,29.92,39800.0,21.2197,21.241,21.2197,21.2268,39800.0
2009-08-12 13:20:00,29.92,29.95,29.92,29.94,19500.0,21.2268,21.2481,21.2268,21.241,19500.0
2009-08-12 13:25:00,29.93,29.94,29.9,29.92,15100.0,21.2339,21.241,21.2126,21.2268,15100.0
2009-08-12 13:30:00,29.91,29.92,29.88,29.88,16800.0,21.2197,21.2268,21.1984,21.1984,16800.0
2009-08-12 13:35:00,29.88,29.9,29.87,29.88,35800.0,21.1984,21.2126,21.1913,21.1984,35800.0
2009-08-12 13:40:00,29.89,29.89,29.86,29.86,20500.0,21.2055,21.2055,21.1842,21.1842,20500.0
2009-08-12 13:45:00,29.87,29.91,29.86,29.91,9000.0,21.1913,21.2197,21.1842,21.2197,9000.0
2009-08-12 13:50:00,29.91,29.91,29.88,29.9,12200.0,21.2197,21.2197,21.1984,21.2126,12200.0
2009-08-12 13:55:00,29.9,29.9,29.86,29.89,40800.0,21.2126,21.2126,21.1842,21.2055,40800.0
2009-08-12 14:00:00,29.89,29.91,29.88,29.89,27000.0,21.2055,21.2197,21.1984,21.2055,27000.0
2009-08-12 14:05:00,29.9,29.9,29.87,29.88,146900.0,21.2126,21.2126,21.1913,21.1984,146900.0
2009-08-12 14:10:00,29.89,29.94,29.87,29.93,47300.0,21.2055,21.241,21.1913,21.2339,47300.0
2009-08-12 14:15:00,29.91,29.96,29.73,29.75,238900.0,21.2197,21.2552,21.092,21.1062,238900.0
2009-08-12 14:20:00,29.76,29.84,29.74,29.82,129500.0,21.1133,21.17,21.0991,21.1558,129500.0
2009-08-12 14:25:00,29.82,29.86,29.66,29.67,308500.0,21.1558,21.1842,21.0423,21.0494,308500.0
2009-08-12 14:30:00,29.67,29.75,29.63,29.73,184400.0,21.0494,21.1062,21.021,21.092,184400.0
2009-08-12 14:35:00,29.73,29.74,29.66,29.67,138200.0,21.092,21.0991,21.0423,21.0494,138200.0
2009-08-12 14:40:00,29.67,29.67,29.63,29.64,43600.0,21.0494,21.0494,21.021,21.0281,43600.0
2009-08-12 14:45:00,29.65,29.75,29.65,29.74,308600.0,21.0352,21.1062,21.0352,21.0991,308600.0
2009-08-12 14:50:00,29.74,29.92,29.72,29.91,140200.0,21.0991,21.2268,21.0849,21.2197,140200.0
2009-08-12 14:55:00,29.92,29.99,29.91,29.98,622600.0,21.2268,21.2765,21.2197,21.2694,622600.0
2009-08-12 15:00:00,29.96,30.02,29.95,29.99,160400.0,21.2552,21.2977,21.2481,21.2765,160400.0
2009-08-12 15:05:00,29.98,30.04,29.98,30.04,212700.0,21.2694,21.3119,21.2694,21.3119,212700.0
2009-08-12 15:10:00,30.04,30.07,30.01,30.06,245400.0,21.3119,21.3332,21.2906,21.3261,245400.0
2009-08-12 15:15:00,30.06,30.11,30.06,30.1,328100.0,21.3261,21.3616,21.3261,21.3545,328100.0
2009-08-12 15:20:00,30.1,30.13,30.05,30.12,117700.0,21.3545,21.3758,21.319,21.3687,117700.0
2009-08-12 15:25:00,30.12,30.18,30.12,30.18,107100.0,21.3687,21.4112,21.3687,21.4112,107100.0
2009-08-12 15:30:00,30.17,30.21,30.16,30.21,283300.0,21.4042,21.4325,21.3971,21.4325,283300.0
2009-08-12 15:35:00,30.21,30.26,30.2,30.25,800900.0,21.4325,21.468,21.4254,21.4609,800900.0
2009-08-12 15:40:00,30.25,30.26,30.11,30.14,240800.0,21.4609,21.468,21.3616,21.3829,240800.0
2009-08-12 15:45:00,30.14,30.16,30.05,30.07,278200.0,21.3829,21.3971,21.319,21.3332,278200.0
2009-08-12 15:50:00,30.07,30.09,29.91,29.93,191500.0,21.3332,21.3474,21.2197,21.2339,191500.0
2009-08-12 15:55:00,29.93,30.0,29.92,29.97,264400.0,21.2339,21.2835,21.2268,21.2623,264400.0
2009-08-13 09:30:00,30.33,30.37,30.17,30.37,643100.0,21.5177,21.546,21.4042,21.546,643100.0
2009-08-13 09:35:00,30.37,30.45,30.26,30.41,937100.0,21.546,21.6028,21.468,21.5744,937100.0
2009-08-13 09:40:00,30.42,30.43,30.33,30.4,648100.0,21.5815,21.5886,21.5177,21.5673,648100.0
2009-08-13 09:45:00,30.4,30.4,30.32,30.32,244500.0,21.5673,21.5673,21.5106,21.5106,244500.0
2009-08-13 09:50:00,30.32,30.33,30.17,30.17,557400.0,21.5106,21.5177,21.4042,21.4042,557400.0
2009-08-13 09:55:00,30.17,30.23,30.15,30.2,149400.0,21.4042,21.4467,21.39,21.4254,149400.0
2009-08-13 10:00:00,30.19,30.32,30.13,30.32,180700.0,21.4183,21.5106,21.3758,21.5106,180700.0
2009-08-13 10:05:00,30.32,30.39,30.32,30.34,311500.0,21.5106,21.5602,21.5106,21.5248,311500.0
2009-08-13 10:10:00,30.34,30.4,30.32,30.33,145100.0,21.5248,21.5673,21.5106,21.5177,145100.0
2009-08-13 10:15:00,30.32,30.36,30.26,30.28,56700.0,21.5106,21.5389,21.468,21.4822,56700.0
2009-08-13 10:20:00,30.28,30.41,30.28,30.41,50800.0,21.4822,21.5744,21.4822,21.5744,50800.0
2009-08-13 10:25:00,30.42,30.43,30.35,30.38,75700.0,21.5815,21.5886,21.5319,21.5531,75700.0
2009-08-13 10:30:00,30.38,30.41,30.36,30.38,53900.0,21.5531,21.5744,21.5389,21.5531,53900.0
2009-08-13 10:35:00,30.37,30.47,30.35,30.47,77900.0,21.546,21.617,21.5319,21.617,77900.0
2009-08-13 10:40:00,30.47,30.52,30.46,30.51,99100.0,21.617,21.6525,21.6099,21.6454,99100.0
2009-08-13 10:45:00,30.51,30.56,30.51,30.53,45800.0,21.6454,21.6808,21.6454,21.6596,45800.0
2009-08-13 10:50:00,30.53,30.6,30.51,30.6,78900.0,21.6596,21.7092,21.6454,21.7092,78900.0
2009-08-13 10:55:00,30.6,30.68,30.6,30.62,498300.0,21.7092,21.766,21.7092,21.7234,498300.0
2009-08-13 11:00:00,30.62,30.63,30.56,30.6,111300.0,21.7234,21.7305,21.6808,21.7092,111300.0
2009-08-13 11:05:00,30.6,30.6,30.54,30.57,42400.0,21.7092,21.7092,21.6667,21.6879,42400.0
2009-08-13 11:10:00,30.56,30.57,30.48,30.48,67500.0,21.6808,21.6879,21.6241,21.6241,67500.0
2009-08-13 11:15:00,30.48,30.48,30.44,30.45,71800.0,21.6241,21.6241,21.5957,21.6028,71800.0
2009-08-13 11:20:00,30.44,30.44,30.39,30.41,260400.0,21.5957,21.5957,21.5602,21.5744,260400.0
2009-08-13 11:25:00,30.41,30.44,30.4,30.44,42900.0,21.5744,21.5957,21.5673,21.5957,42900.0
2009-08-13 11:30:00,30.44,30.45,30.38,30.4,40100.0,21.5957,21.6028,21.5531,21.5673,40100.0
2009-08-13 11:35:00,30.39,30.48,30.38,30.47,241000.0,21.5602,21.6241,21.5531,21.617,241000.0
2009-08-13 11:40:00,30.47,30.47,30.44,30.44,29500.0,21.617,21.617,21.5957,21.5957,29500.0
2009-08-13 11:45:00,30.44,30.45,30.41,30.41,17200.0,21.5957,21.6028,21.5744,21.5744,17200.0
2009-08-13 11:50:00,30.4,30.42,30.38,30.39,50600.0,21.5673,21.5815,21.5531,21.5602,50600.0
2009-08-13 11:55:00,30.39,30.44,30.38,30.44,53300.0,21.5602,21.5957,21.5531,21.5957,53300.0
2009-08-13 12:00:00,30.44,30.47,30.42,30.45,39300.0,21.5957,21.617,21.5815,21.6028,39300.0
2009-08-13 12:05:00,30.44,30.57,30.44,30.54,812100.0,21.5957,21.6879,21.5957,21.6667,812100.0
2009-08-13 12:10:00,30.54,30.56,30.52,30.54,71900.0,21.6667,21.6808,21.6525,21.6667,71900.0
2009-08-13 12:15:00,30.54,30.56,30.54,30.56,25700.0,21.6667,21.6808,21.6667,21.6808,25700.0
2009-08-13 12:20:00,30.56,30.57,30.55,30.56,17900.0,21.6808,21.6879,21.6737,21.6808,17900.0
2009-08-13 12:25:00,30.56,30.56,30.54,30.54,39800.0,21.6808,21.6808,21.6667,21.6667,39800.0
2009-08-13 12:30:00,30.54,30.54,30.52,30.54,108800.0,21.6667,21.6667,21.6525,21.6667,108800.0
2009-08-13 12:35:00,30.54,30.62,30.54,30.62,496900.0,21.6667,21.7234,21.6667,21.7234,496900.0
2009-08-13 12:40:00,30.62,30.63,30.56,30.56,136900.0,21.7234,21.7305,21.6808,21.6808,136900.0
2009-08-13 12:45:00,30.56,30.59,30.56,30.58,37000.0,21.6808,21.7021,21.6808,21.695,37000.0
2009-08-13 12:50:00,30.57,30.59,30.56,30.56,45500.0,21.6879,21.7021,21.6808,21.6808,45500.0
2009-08-13 12:55:00,30.56,30.57,30.56,30.56,27800.0,21.6808,21.6879,21.6808,21.6808,27800.0
2009-08-13 13:00:00,30.56,30.67,30.56,30.64,67300.0,21.6808,21.7589,21.6808,21.7376,67300.0
2009-08-13 13:05:00,30.63,30.63,30.59,30.6,29800.0,21.7305,21.7305,21.7021,21.7092,29800.0
2009-08-13 13:10:00,30.61,30.63,30.54,30.56,69200.0,21.7163,21.7305,21.6667,21.6808,69200.0
2009-08-13 13:15:00,30.56,30.58,30.52,30.54,94600.0,21.6808,21.695,21.6525,21.6667,94600.0
2009-08-13 13:20:00,30.55,30.57,30.54,30.56,42400.0,21.6737,21.6879,21.6667,21.6808,42400.0
2009-08-13 13:25:00,30.56,30.57,30.53,30.53,30500.0,21.6808,21.6879,21.6596,21.6596,30500.0
2009-08-13 13:30:00,30.53,30.56,30.53,30.56,36600.0,21.6596,21.6808,21.6596,21.6808,36600.0
2009-08-13 13:35:00,30.56,30.57,30.55,30.57,38600.0,21.6808,21.6879,21.6737,21.6879,38600.0
2009-08-13 13:40:00,30.56,30.57,30.53,30.53,43400.0,21.6808,21.6879,21.6596,21.6596,43400.0
2009-08-13 13:45:00,30.53,30.56,30.53,30.55,14400.0,21.6596,21.6808,21.6596,21.6737,14400.0
2009-08-13 13:50:00,30.55,30.55,30.45,30.46,260900.0,21.6737,21.6737,21.6028,21.6099,260900.0
2009-08-13 13:55:00,30.46,30.48,30.44,30.48,28100.0,21.6099,21.6241,21.5957,21.6241,28100.0
2009-08-13 14:00:00,30.49,30.49,30.4,30.4,20900.0,21.6312,21.6312,21.5673,21.5673,20900.0
2009-08-13 14:05:00,30.4,30.41,30.39,30.41,19300.0,21.5673,21.5744,21.5602,21.5744,19300.0
2009-08-13 14:10:00,30.4,30.41,30.34,30.36,99700.0,21.5673,21.5744,21.5248,21.5389,99700.0
2009-08-13 14:15:00,30.37,30.4,30.33,30.39,72100.0,21.546,21.5673,21.5177,21.5602,72100.0
2009-08-13 14:20:00,30.4,30.42,30.39,30.42,200400.0,21.5673,21.5815,21.5602,21.5815,200400.0
2009-08-13 14:25:00,30.42,30.47,30.41,30.41,185600.0,21.5815,21.617,21.5744,21.5744,185600.0
2009-08-13 14:30:00,30.42,30.48,30.4,30.4,142900.0,21.5815,21.6241,21.5673,21.5673,142900.0
2009-08-13 14:35:00,30.4,30.48,30.39,30.46,32000.0,21.5673,21.6241,21.5602,21.6099,32000.0
2009-08-13 14:40:00,30.46,30.5,30.46,30.49,23100.0,21.6099,21.6383,21.6099,21.6312,23100.0
2009-08-13 14:45:00,30.5,30.52,30.47,30.47,117400.0,21.6383,21.6525,21.617,21.617,117400.0
2009-08-13 14:50:00,30.47,30.48,30.47,30.48,33000.0,21.617,21.6241,21.617,21.6241,33000.0
2009-08-13 14:55:00,30.48,30.49,30.41,30.41,73400.0,21.6241,21.6312,21.5744,21.5744,73400.0
2009-08-13 15:00:00,30.41,30.48,30.41,30.47,45300.0,21.5744,21.6241,21.5744,21.617,45300.0
2009-08-13 15:05:00,30.47,30.49,30.42,30.47,51900.0,21.617,21.6312,21.5815,21.617,51900.0
2009-08-13 15:10:00,30.47,30.57,30.46,30.56,343800.0,21.617,21.6879,21.6099,21.6808,343800.0
2009-08-13 15:15:00,30.56,30.59,30.55,30.56,103300.0,21.6808,21.7021,21.6737,21.6808,103300.0
2009-08-13 15:20:00,30.56,30.59,30.53,30.54,76400.0,21.6808,21.7021,21.6596,21.6667,76400.0
2009-08-13 15:25:00,30.54,30.55,30.53,30.55,72500.0,21.6667,21.6737,21.6596,21.6737,72500.0
2009-08-13 15:30:00,30.55,30.57,30.54,30.54,77600.0,21.6737,21.6879,21.6667,21.6667,77600.0
2009-08-13 15:35:00,30.54,30.56,30.52,30.53,184300.0,21.6667,21.6808,21.6525,21.6596,184300.0
2009-08-13 15:40:00,30.53,30.6,30.52,30.57,339900.0,21.6596,21.7092,21.6525,21.6879,339900.0
2009-08-13 15:45:00,30.58,30.59,30.53,30.54,281400.0,21.695,21.7021,21.6596,21.6667,281400.0
2009-08-13 15:50:00,30.53,30.6,30.52,30.6,366600.0,21.6596,21.7092,21.6525,21.7092,366600.0
2009-08-13 15:55:00,30.6,30.62,30.58,30.62,498000.0,21.7092,21.7234,21.695,21.7234,498000.0
2009-08-14 09:30:00,30.64,30.65,30.35,30.38,476900.0,21.7376,21.7447,21.5319,21.5531,476900.0
2009-08-14 09:35:00,30.38,30.38,30.22,30.26,293300.0,21.5531,21.5531,21.4396,21.468,293300.0
2009-08-14 09:40:00,30.26,30.27,30.11,30.11,236400.0,21.468,21.4751,21.3616,21.3616,236400.0
2009-08-14 09:45:00,30.11,30.14,30.07,30.11,157900.0,21.3616,21.3829,21.3332,21.3616,157900.0
2009-08-14 09:50:00,30.11,30.16,30.08,30.09,160300.0,21.3616,21.3971,21.3403,21.3474,160300.0
2009-08-14 09:55:00,30.08,30.12,29.89,29.89,573500.0,21.3403,21.3687,21.2055,21.2055,573500.0
2009-08-14 10:00:00,29.88,29.88,29.76,29.77,535500.0,21.1984,21.1984,21.1133,21.1204,535500.0
2009-08-14 10:05:00,29.77,29.81,29.7,29.8,397300.0,21.1204,21.1488,21.0707,21.1417,397300.0
2009-08-14 10:10:00,29.8,29.8,29.7,29.71,469900.0,21.1417,21.1417,21.0707,21.0778,469900.0
2009-08-14 10:15:00,29.7,29.71,29.64,29.7,129200.0,21.0707,21.0778,21.0281,21.0707,129200.0
2009-08-14 10:20:00,29.7,29.72,29.67,29.71,176800.0,21.0707,21.0849,21.0494,21.0778,176800.0
2009-08-14 10:25:00,29.72,29.82,29.72,29.77,88900.0,21.0849,21.1558,21.0849,21.1204,88900.0
2009-08-14 10:30:00,29.76,29.77,29.69,29.73,198200.0,21.1133,21.1204,21.0636,21.092,198200.0
2009-08-14 10:35:00,29.72,29.75,29.68,29.73,78400.0,21.0849,21.1062,21.0565,21.092,78400.0
2009-08-14 10:40:00,29.72,29.76,29.7,29.73,183800.0,21.0849,21.1133,21.0707,21.092,183800.0
2009-08-14 10:45:00,29.73,29.74,29.68,29.7,96000.0,21.092,21.0991,21.0565,21.0707,96000.0
2009-08-14 10:50:00,29.7,29.7,29.57,29.59,142400.0,21.0707,21.0707,20.9785,20.9927,142400.0
2009-08-14 10:55:00,29.59,29.67,29.59,29.67,192500.0,20.9927,21.0494,20.9927,21.0494,192500.0
2009-08-14 11:00:00,29.68,29.73,29.63,29.73,307500.0,21.0565,21.092,21.021,21.092,307500.0
2009-08-14 11:05:00,29.73,29.76,29.72,29.75,512900.0,21.092,21.1133,21.0849,21.1062,512900.0
2009-08-14 11:10:00,29.75,29.75,29.7,29.71,76400.0,21.1062,21.1062,21.0707,21.0778,76400.0
2009-08-14 11:15:00,29.71,29.71,29.6,29.62,170400.0,21.0778,21.0778,20.9998,21.014,170400.0
2009-08-14 11:20:00,29.62,29.64,29.61,29.64,57900.0,21.014,21.0281,21.0069,21.0281,57900.0
2009-08-14 11:25:00,29.63,29.63,29.57,29.57,55200.0,21.021,21.021,20.9785,20.9785,55200.0
2009-08-14 11:30:00,29.57,29.57,29.5,29.55,84200.0,20.9785,20.9785,20.9288,20.9643,84200.0
2009-08-14 11:35:00,29.57,29.62,29.57,29.59,52700.0,20.9785,21.014,20.9785,20.9927,52700.0
2009-08-14 11:40:00,29.59,29.63,29.57,29.63,30100.0,20.9927,21.021,20.9785,21.021,30100.0
2009-08-14 11:45:00,29.63,29.64,29.62,29.64,38300.0,21.021,21.0281,21.014,21.0281,38300.0
2009-08-14 11:50:00,29.63,29.64,29.6,29.61,41100.0,21.021,21.0281,20.9998,21.0069,41100.0
2009-08-14 11:55:00,29.62,29.67,29.61,29.64,40800.0,21.014,21.0494,21.0069,21.0281,40800.0
2009-08-14 12:00:00,29.64,29.65,29.63,29.64,41100.0,21.0281,21.0352,21.021,21.0281,41100.0
2009-08-14 12:05:00,29.64,29.64,29.61,29.62,25500.0,21.0281,21.0281,21.0069,21.014,25500.0
2009-08-14 12:10:00,29.61,29.65,29.61,29.64,23900.0,21.0069,21.0352,21.0069,21.0281,23900.0
2009-08-14 12:15:00,29.63,29.66,29.62,29.65,38900.0,21.021,21.0423,21.014,21.0352,38900.0
2009-08-14 12:20:00,29.65,29.65,29.6,29.6,42500.0,21.0352,21.0352,20.9998,20.9998,42500.0
2009-08-14 12:25:00,29.6,29.61,29.59,29.61,20600.0,20.9998,21.0069,20.9927,21.0069,20600.0
2009-08-14 12:30:00,29.6,29.6,29.59,29.59,39600.0,20.9998,20.9998,20.9927,20.9927,39600.0
2009-08-14 12:35:00,29.6,29.63,29.6,29.63,11300.0,20.9998,21.021,20.9998,21.021,11300.0
2009-08-14 12:40:00,29.63,29.63,29.61,29.61,33100.0,21.021,21.021,21.0069,21.0069,33100.0
2009-08-14 12:45:00,29.61,29.66,29.61,29.65,40800.0,21.0069,21.0423,21.0069,21.0352,40800.0
2009-08-14 12:50:00,29.65,29.67,29.62,29.62,52000.0,21.0352,21.0494,21.014,21.014,52000.0
2009-08-14 12:55:00,29.63,29.69,29.63,29.68,45100.0,21.021,21.0636,21.021,21.0565,45100.0
2009-08-14 13:00:00,29.68,29.68,29.65,29.66,32800.0,21.0565,21.0565,21.0352,21.0423,32800.0
2009-08-14 13:05:00,29.65,29.65,29.62,29.63,24400.0,21.0352,21.0352,21.014,21.021,24400.0
2009-08-14 13:10:00,29.63,29.65,29.62,29.63,24400.0,21.021,21.0352,21.014,21.021,24400.0
2009-08-14 13:15:00,29.64,29.74,29.64,29.73,829500.0,21.0281,21.0991,21.0281,21.092,829500.0
2009-08-14 13:20:00,29.72,29.76,29.72,29.74,523500.0,21.0849,21.1133,21.0849,21.0991,523500.0
2009-08-14 13:25:00,29.74,29.74,29.7,29.72,135500.0,21.0991,21.0991,21.0707,21.0849,135500.0
2009-08-14 13:30:00,29.71,29.74,29.7,29.72,433400.0,21.0778,21.0991,21.0707,21.0849,433400.0
2009-08-14 13:35:00,29.72,29.75,29.72,29.74,206800.0,21.0849,21.1062,21.0849,21.0991,206800.0
2009-08-14 13:40:00,29.74,29.75,29.74,29.75,24300.0,21.0991,21.1062,21.0991,21.1062,24300.0
2009-08-14 13:45:00,29.74,29.76,29.73,29.75,32800.0,21.0991,21.1133,21.092,21.1062,32800.0
2009-08-14 13:50:00,29.74,29.75,29.72,29.72,33100.0,21.0991,21.1062,21.0849,21.0849,33100.0
2009-08-14 13:55:00,29.72,29.72,29.7,29.71,113300.0,21.0849,21.0849,21.0707,21.0778,113300.0
2009-08-14 14:00:00,29.72,29.73,29.7,29.7,32600.0,21.0849,21.092,21.0707,21.0707,32600.0
2009-08-14 14:05:00,29.7,29.71,29.67,29.67,32800.0,21.0707,21.0778,21.0494,21.0494,32800.0
2009-08-14 14:10:00,29.67,29.71,29.65,29.7,47300.0,21.0494,21.0778,21.0352,21.0707,47300.0
2009-08-14 14:15:00,29.71,29.71,29.66,29.67,44000.0,21.0778,21.0778,21.0423,21.0494,44000.0
2009-08-14 14:20:00,29.67,29.67,29.63,29.63,30900.0,21.0494,21.0494,21.021,21.021,30900.0
2009-08-14 14:25:00,29.64,29.65,29.63,29.63,17800.0,21.0281,21.0352,21.021,21.021,17800.0
2009-08-14 14:30:00,29.62,29.64,29.61,29.63,67000.0,21.014,21.0281,21.0069,21.021,67000.0
2009-08-14 14:35:00,29.62,29.63,29.6,29.62,77100.0,21.014,21.021,20.9998,21.014,77100.0
2009-08-14 14:40:00,29.62,29.69,29.61,29.67,194300.0,21.014,21.0636,21.0069,21.0494,194300.0
2009-08-14 14:45:00,29.67,29.67,29.63,29.64,72500.0,21.0494,21.0494,21.021,21.0281,72500.0
2009-08-14 14:50:00,29.65,29.66,29.64,29.64,72400.0,21.0352,21.0423,21.0281,21.0281,72400.0
2009-08-14 14:55:00,29.64,29.64,29.63,29.64,69900.0,21.0281,21.0281,21.021,21.0281,69900.0
2009-08-14 15:00:00,29.64,29.66,29.64,29.66,73300.0,21.0281,21.0423,21.0281,21.0423,73300.0
2009-08-14 15:05:00,29.66,29.69,29.66,29.67,71800.0,21.0423,21.0636,21.0423,21.0494,71800.0
2009-08-14 15:10:00,29.67,29.67,29.6,29.62,167700.0,21.0494,21.0494,20.9998,21.014,167700.0
2009-08-14 15:15:00,29.61,29.62,29.6,29.62,61400.0,21.0069,21.014,20.9998,21.014,61400.0
2009-08-14 15:20:00,29.62,29.62,29.59,29.59,70500.0,21.014,21.014,20.9927,20.9927,70500.0
2009-08-14 15:25:00,29.59,29.59,29.54,29.54,212800.0,20.9927,20.9927,20.9572,20.9572,212800.0
2009-08-14 15:30:00,29.55,29.62,29.54,29.61,159300.0,20.9643,21.014,20.9572,21.0069,159300.0
2009-08-14 15:35:00,29.61,29.69,29.6,29.69,167900.0,21.0069,21.0636,20.9998,21.0636,167900.0
2009-08-14 15:40:00,29.69,29.71,29.66,29.69,220700.0,21.0636,21.0778,21.0423,21.0636,220700.0
2009-08-14 15:45:00,29.71,29.77,29.71,29.72,245000.0,21.0778,21.1204,21.0778,21.0849,245000.0
2009-08-14 15:50:00,29.71,29.74,29.7,29.74,250100.0,21.0778,21.0991,21.0707,21.0991,250100.0
2009-08-14 15:55:00,29.74,29.82,29.73,29.8,389500.0,21.0991,21.1558,21.092,21.1417,389500.0
2009-08-17 09:30:00,28.96,29.13,28.72,28.78,751400.0,20.5457,20.6663,20.3754,20.418,751400.0
2009-08-17 09:35:00,28.78,28.79,28.52,28.52,679600.0,20.418,20.4251,20.2336,20.2336,679600.0
2009-08-17 09:40:00,28.53,28.64,28.52,28.61,185900.0,20.2407,20.3187,20.2336,20.2974,185900.0
2009-08-17 09:45:00,28.6,28.61,28.54,28.57,633400.0,20.2903,20.2974,20.2477,20.269,633400.0
2009-08-17 09:50:00,28.58,28.64,28.56,28.61,580200.0,20.2761,20.3187,20.2619,20.2974,580200.0
2009-08-17 09:55:00,28.61,28.79,28.61,28.72,384100.0,20.2974,20.4251,20.2974,20.3754,384100.0
2009-08-17 10:00:00,28.72,28.76,28.66,28.74,198100.0,20.3754,20.4038,20.3329,20.3896,198100.0
2009-08-17 10:05:00,28.74,28.75,28.65,28.7,114400.0,20.3896,20.3967,20.3258,20.3613,114400.0
2009-08-17 10:10:00,28.71,28.72,28.65,28.7,121300.0,20.3684,20.3754,20.3258,20.3613,121300.0
2009-08-17 10:15:00,28.7,28.73,28.65,28.69,109400.0,20.3613,20.3825,20.3258,20.3542,109400.0
2009-08-17 10:20:00,28.69,28.76,28.67,28.73,134000.0,20.3542,20.4038,20.34,20.3825,134000.0
2009-08-17 10:25:00,28.74,28.78,28.69,28.76,251700.0,20.3896,20.418,20.3542,20.4038,251700.0
2009-08-17 10:30:00,28.76,28.76,28.73,28.73,285600.0,20.4038,20.4038,20.3825,20.3825,285600.0
2009-08-17 10:35:00,28.73,28.75,28.7,28.72,71500.0,20.3825,20.3967,20.3613,20.3754,71500.0
2009-08-17 10:40:00,28.73,28.75,28.69,28.72,242200.0,20.3825,20.3967,20.3542,20.3754,242200.0
2009-08-17 10:45:00,28.72,28.74,28.71,28.73,96400.0,20.3754,20.3896,20.3684,20.3825,96400.0
2009-08-17 10:50:00,28.72,28.77,28.72,28.73,115100.0,20.3754,20.4109,20.3754,20.3825,115100.0
2009-08-17 10:55:00,28.73,28.73,28.67,28.7,361800.0,20.3825,20.3825,20.34,20.3613,361800.0
2009-08-17 11:00:00,28.7,28.72,28.67,28.71,75600.0,20.3613,20.3754,20.34,20.3684,75600.0
2009-08-17 11:05:00,28.7,28.7,28.66,28.68,70500.0,20.3613,20.3613,20.3329,20.3471,70500.0
2009-08-17 11:10:00,28.68,28.74,28.68,28.7,39200.0,20.3471,20.3896,20.3471,20.3613,39200.0
2009-08-17 11:15:00,28.7,28.7,28.63,28.64,89600.0,20.3613,20.3613,20.3116,20.3187,89600.0
2009-08-17 11:20:00,28.64,28.7,28.64,28.7,71400.0,20.3187,20.3613,20.3187,20.3613,71400.0
2009-08-17 11:25:00,28.71,28.76,28.71,28.74,189800.0,20.3684,20.4038,20.3684,20.3896,189800.0
2009-08-17 11:30:00,28.75,28.75,28.71,28.73,81800.0,20.3967,20.3967,20.3684,20.3825,81800.0
2009-08-17 11:35:00,28.72,28.76,28.72,28.75,74300.0,20.3754,20.4038,20.3754,20.3967,74300.0
2009-08-17 11:40:00,28.75,28.76,28.73,28.75,422100.0,20.3967,20.4038,20.3825,20.3967,422100.0
2009-08-17 11:45:00,28.74,28.78,28.73,28.74,504300.0,20.3896,20.418,20.3825,20.3896,504300.0
2009-08-17 11:50:00,28.74,28.76,28.74,28.74,97000.0,20.3896,20.4038,20.3896,20.3896,97000.0
2009-08-17 11:55:00,28.74,28.82,28.74,28.79,47300.0,20.3896,20.4464,20.3896,20.4251,47300.0
2009-08-17 12:00:00,28.8,28.81,28.78,28.79,30400.0,20.4322,20.4393,20.418,20.4251,30400.0
2009-08-17 12:05:00,28.79,28.8,28.72,28.73,95900.0,20.4251,20.4322,20.3754,20.3825,95900.0
2009-08-17 12:10:00,28.73,28.76,28.72,28.74,49900.0,20.3825,20.4038,20.3754,20.3896,49900.0
2009-08-17 12:15:00,28.75,28.79,28.75,28.79,244500.0,20.3967,20.4251,20.3967,20.4251,244500.0
2009-08-17 12:20:00,28.78,28.81,28.78,28.81,54400.0,20.418,20.4393,20.418,20.4393,54400.0
2009-08-17 12:25:00,28.8,28.81,28.78,28.8,22800.0,20.4322,20.4393,20.418,20.4322,22800.0
2009-08-17 12:30:00,28.8,28.82,28.8,28.82,17300.0,20.4322,20.4464,20.4322,20.4464,17300.0
2009-08-17 12:35:00,28.82,28.83,28.8,28.81,100400.0,20.4464,20.4535,20.4322,20.4393,100400.0
2009-08-17 12:40:00,28.81,28.82,28.79,28.81,27400.0,20.4393,20.4464,20.4251,20.4393,27400.0
2009-08-17 12:45:00,28.8,28.81,28.78,28.8,123800.0,20.4322,20.4393,20.418,20.4322,123800.0
2009-08-17 12:50:00,28.8,28.81,28.79,28.79,24000.0,20.4322,20.4393,20.4251,20.4251,24000.0
2009-08-17 12:55:00,28.8,28.81,28.78,28.79,49600.0,20.4322,20.4393,20.418,20.4251,49600.0
2009-08-17 13:00:00,28.79,28.8,28.75,28.76,65900.0,20.4251,20.4322,20.3967,20.4038,65900.0
2009-08-17 13:05:00,28.76,28.81,28.75,28.8,63700.0,20.4038,20.4393,20.3967,20.4322,63700.0
2009-08-17 13:10:00,28.8,28.82,28.79,28.82,151300.0,20.4322,20.4464,20.4251,20.4464,151300.0
2009-08-17 13:15:00,28.8,28.83,28.8,28.81,218500.0,20.4322,20.4535,20.4322,20.4393,218500.0
2009-08-17 13:20:00,28.81,28.82,28.79,28.81,40000.0,20.4393,20.4464,20.4251,20.4393,40000.0
2009-08-17 13:25:00,28.82,28.84,28.81,28.83,27300.0,20.4464,20.4606,20.4393,20.4535,27300.0
2009-08-17 13:30:00,28.83,28.83,28.79,28.8,200200.0,20.4535,20.4535,20.4251,20.4322,200200.0
2009-08-17 13:35:00,28.8,28.82,28.78,28.78,178300.0,20.4322,20.4464,20.418,20.418,178300.0
2009-08-17 13:40:00,28.78,28.79,28.75,28.78,177900.0,20.418,20.4251,20.3967,20.418,177900.0
2009-08-17 13:45:00,28.78,28.81,28.76,28.77,99800.0,20.418,20.4393,20.4038,20.4109,99800.0
2009-08-17 13:50:00,28.78,28.8,28.75,28.77,103300.0,20.418,20.4322,20.3967,20.4109,103300.0
2009-08-17 13:55:00,28.77,28.83,28.76,28.82,228100.0,20.4109,20.4535,20.4038,20.4464,228100.0
2009-08-17 14:00:00,28.81,28.82,28.76,28.76,171100.0,20.4393,20.4464,20.4038,20.4038,171100.0
2009-08-17 14:05:00,28.76,28.77,28.73,28.75,89600.0,20.4038,20.4109,20.3825,20.3967,89600.0
2009-08-17 14:10:00,28.75,28.78,28.75,28.75,181400.0,20.3967,20.418,20.3967,20.3967,181400.0
2009-08-17 14:15:00,28.75,28.78,28.75,28.77,78300.0,20.3967,20.418,20.3967,20.4109,78300.0
2009-08-17 14:20:00,28.77,28.78,28.75,28.76,91300.0,20.4109,20.418,20.3967,20.4038,91300.0
2009-08-17 14:25:00,28.75,28.82,28.75,28.82,83400.0,20.3967,20.4464,20.3967,20.4464,83400.0
2009-08-17 14:30:00,28.82,28.83,28.81,28.83,59300.0,20.4464,20.4535,20.4393,20.4535,59300.0
2009-08-17 14:35:00,28.82,28.83,28.81,28.82,45800.0,20.4464,20.4535,20.4393,20.4464,45800.0
2009-08-17 14:40:00,28.81,28.82,28.8,28.81,64700.0,20.4393,20.4464,20.4322,20.4393,64700.0
2009-08-17 14:45:00,28.81,28.83,28.75,28.76,125400.0,20.4393,20.4535,20.3967,20.4038,125400.0
2009-08-17 14:50:00,28.77,28.77,28.75,28.76,84200.0,20.4109,20.4109,20.3967,20.4038,84200.0
2009-08-17 14:55:00,28.77,28.8,28.76,28.79,103400.0,20.4109,20.4322,20.4038,20.4251,103400.0
2009-08-17 15:00:00,28.79,28.83,28.78,28.82,90200.0,20.4251,20.4535,20.418,20.4464,90200.0
2009-08-17 15:05:00,28.83,28.84,28.81,28.82,68400.0,20.4535,20.4606,20.4393,20.4464,68400.0
2009-08-17 15:10:00,28.82,28.83,28.77,28.77,162000.0,20.4464,20.4535,20.4109,20.4109,162000.0
2009-08-17 15:15:00,28.77,28.8,28.77,28.78,90400.0,20.4109,20.4322,20.4109,20.418,90400.0
2009-08-17 15:20:00,28.78,28.79,28.75,28.76,113300.0,20.418,20.4251,20.3967,20.4038,113300.0
2009-08-17 15:25:00,28.75,28.75,28.7,28.74,102200.0,20.3967,20.3967,20.3613,20.3896,102200.0
2009-08-17 15:30:00,28.74,28.77,28.72,28.75,172100.0,20.3896,20.4109,20.3754,20.3967,172100.0
2009-08-17 15:35:00,28.75,28.76,28.7,28.71,133400.0,20.3967,20.4038,20.3613,20.3684,133400.0
2009-08-17 15:40:00,28.7,28.7,28.61,28.67,269200.0,20.3613,20.3613,20.2974,20.34,269200.0
2009-08-17 15:45:00,28.66,28.69,28.65,28.66,301600.0,20.3329,20.3542,20.3258,20.3329,301600.0
2009-08-17 15:50:00,28.65,28.72,28.65,28.69,386800.0,20.3258,20.3754,20.3258,20.3542,386800.0
2009-08-17 15:55:00,28.68,28.72,28.67,28.67,469700.0,20.3471,20.3754,20.34,20.34,469700.0
2009-08-18 09:30:00,28.84,28.91,28.78,28.84,137500.0,20.4606,20.5102,20.418,20.4606,137500.0
2009-08-18 09:35:00,28.84,28.98,28.8,28.9,131800.0,20.4606,20.5599,20.4322,20.5031,131800.0
2009-08-18 09:40:00,28.91,28.93,28.83,28.85,151200.0,20.5102,20.5244,20.4535,20.4677,151200.0
2009-08-18 09:45:00,28.85,28.86,28.72,28.76,135500.0,20.4677,20.4748,20.3754,20.4038,135500.0
2009-08-18 09:50:00,28.76,28.91,28.74,28.89,270100.0,20.4038,20.5102,20.3896,20.4961,270100.0
2009-08-18 09:55:00,28.9,28.91,28.83,28.89,278400.0,20.5031,20.5102,20.4535,20.4961,278400.0
2009-08-18 10:00:00,28.9,29.04,28.88,29.02,589000.0,20.5031,20.6025,20.489,20.5883,589000.0
2009-08-18 10:05:00,29.03,29.11,29.01,29.03,675300.0,20.5954,20.6521,20.5812,20.5954,675300.0
2009-08-18 10:10:00,29.04,29.04,28.99,29.0,147700.0,20.6025,20.6025,20.567,20.5741,147700.0
2009-08-18 10:15:00,29.0,29.06,29.0,29.03,128700.0,20.5741,20.6167,20.5741,20.5954,128700.0
2009-08-18 10:20:00,29.03,29.04,28.96,28.97,44200.0,20.5954,20.6025,20.5457,20.5528,44200.0
2009-08-18 10:25:00,28.97,28.99,28.93,28.94,66400.0,20.5528,20.567,20.5244,20.5315,66400.0
2009-08-18 10:30:00,28.94,28.97,28.92,28.97,66800.0,20.5315,20.5528,20.5173,20.5528,66800.0
2009-08-18 10:35:00,28.96,28.96,28.92,28.95,136600.0,20.5457,20.5457,20.5173,20.5386,136600.0
2009-08-18 10:40:00,28.96,28.96,28.91,28.93,33300.0,20.5457,20.5457,20.5102,20.5244,33300.0
2009-08-18 10:45:00,28.93,28.94,28.88,28.93,74100.0,20.5244,20.5315,20.489,20.5244,74100.0
2009-08-18 10:50:00,28.92,28.94,28.89,28.91,53100.0,20.5173,20.5315,20.4961,20.5102,53100.0
2009-08-18 10:55:00,28.91,28.92,28.87,28.88,35700.0,20.5102,20.5173,20.4819,20.489,35700.0
2009-08-18 11:00:00,28.88,28.92,28.88,28.91,50000.0,20.489,20.5173,20.489,20.5102,50000.0
2009-08-18 11:05:00,28.92,28.95,28.9,28.94,35400.0,20.5173,20.5386,20.5031,20.5315,35400.0
2009-08-18 11:10:00,28.95,28.96,28.92,28.94,41100.0,20.5386,20.5457,20.5173,20.5315,41100.0
2009-08-18 11:15:00,28.93,28.96,28.92,28.94,72000.0,20.5244,20.5457,20.5173,20.5315,72000.0
2009-08-18 11:20:00,28.94,28.96,28.91,28.95,48100.0,20.5315,20.5457,20.5102,20.5386,48100.0
2009-08-18 11:25:00,28.95,28.98,28.95,28.97,35600.0,20.5386,20.5599,20.5386,20.5528,35600.0
2009-08-18 11:30:00,28.97,29.06,28.97,29.05,68700.0,20.5528,20.6167,20.5528,20.6096,68700.0
2009-08-18 11:35:00,29.05,29.07,29.04,29.04,57800.0,20.6096,20.6238,20.6025,20.6025,57800.0
2009-08-18 11:40:00,29.04,29.04,29.01,29.01,21900.0,20.6025,20.6025,20.5812,20.5812,21900.0
2009-08-18 11:45:00,29.02,29.03,29.0,29.01,48700.0,20.5883,20.5954,20.5741,20.5812,48700.0
2009-08-18 11:50:00,29.0,29.07,29.0,29.04,67200.0,20.5741,20.6238,20.5741,20.6025,67200.0
2009-08-18 11:55:00,29.04,29.06,29.03,29.04,62700.0,20.6025,20.6167,20.5954,20.6025,62700.0
2009-08-18 12:00:00,29.04,29.06,29.02,29.05,61300.0,20.6025,20.6167,20.5883,20.6096,61300.0
2009-08-18 12:05:00,29.05,29.09,29.03,29.05,343900.0,20.6096,20.6379,20.5954,20.6096,343900.0
2009-08-18 12:10:00,29.05,29.07,29.02,29.02,91800.0,20.6096,20.6238,20.5883,20.5883,91800.0
2009-08-18 12:15:00,29.02,29.04,29.0,29.02,47800.0,20.5883,20.6025,20.5741,20.5883,47800.0
2009-08-18 12:20:00,29.01,29.02,29.0,29.01,7800.0,20.5812,20.5883,20.5741,20.5812,7800.0
2009-08-18 12:25:00,29.01,29.02,29.0,29.0,17900.0,20.5812,20.5883,20.5741,20.5741,17900.0
2009-08-18 12:30:00,29.01,29.01,29.0,29.01,40000.0,20.5812,20.5812,20.5741,20.5812,40000.0
2009-08-18 12:35:00,29.0,29.02,29.0,29.01,19600.0,20.5741,20.5883,20.5741,20.5812,19600.0
2009-08-18 12:40:00,29.01,29.08,29.0,29.08,20300.0,20.5812,20.6309,20.5741,20.6309,20300.0
2009-08-18 12:45:00,29.07,29.08,29.04,29.05,29100.0,20.6238,20.6309,20.6025,20.6096,29100.0
2009-08-18 12:50:00,29.05,29.05,29.04,29.04,16200.0,20.6096,20.6096,20.6025,20.6025,16200.0
2009-08-18 12:55:00,29.03,29.03,29.02,29.02,6600.0,20.5954,20.5954,20.5883,20.5883,6600.0
2009-08-18 13:00:00,29.02,29.07,29.01,29.07,51000.0,20.5883,20.6238,20.5812,20.6238,51000.0
2009-08-18 13:05:00,29.07,29.08,29.03,29.05,140400.0,20.6238,20.6309,20.5954,20.6096,140400.0
2009-08-18 13:10:00,29.05,29.05,29.01,29.02,51900.0,20.6096,20.6096,20.5812,20.5883,51900.0
2009-08-18 13:15:00,29.02,29.04,29.02,29.04,77800.0,20.5883,20.6025,20.5883,20.6025,77800.0
2009-08-18 13:20:00,29.05,29.07,29.05,29.05,21200.0,20.6096,20.6238,20.6096,20.6096,21200.0
2009-08-18 13:25:00,29.04,29.06,29.04,29.04,30200.0,20.6025,20.6167,20.6025,20.6025,30200.0
2009-08-18 13:30:00,29.05,29.06,29.02,29.03,69400.0,20.6096,20.6167,20.5883,20.5954,69400.0
2009-08-18 13:35:00,29.02,29.02,28.99,29.0,79300.0,20.5883,20.5883,20.567,20.5741,79300.0
2009-08-18 13:40:00,29.0,29.01,28.99,29.01,30300.0,20.5741,20.5812,20.567,20.5812,30300.0
2009-08-18 13:45:00,29.01,29.02,29.0,29.02,18600.0,20.5812,20.5883,20.5741,20.5883,18600.0
2009-08-18 13:50:00,29.02,29.03,29.01,29.01,25700.0,20.5883,20.5954,20.5812,20.5812,25700.0
2009-08-18 13:55:00,29.01,29.05,29.01,29.05,11100.0,20.5812,20.6096,20.5812,20.6096,11100.0
2009-08-18 14:00:00,29.04,29.09,29.04,29.07,34200.0,20.6025,20.6379,20.6025,20.6238,34200.0
2009-08-18 14:05:00,29.06,29.07,29.05,29.05,11900.0,20.6167,20.6238,20.6096,20.6096,11900.0
2009-08-18 14:10:00,29.05,29.08,29.04,29.07,32800.0,20.6096,20.6309,20.6025,20.6238,32800.0
2009-08-18 14:15:00,29.07,29.1,29.06,29.09,65400.0,20.6238,20.645,20.6167,20.6379,65400.0
2009-08-18 14:20:00,29.09,29.1,29.07,29.09,74800.0,20.6379,20.645,20.6238,20.6379,74800.0
2009-08-18 14:25:00,29.08,29.11,29.07,29.11,13400.0,20.6309,20.6521,20.6238,20.6521,13400.0
2009-08-18 14:30:00,29.11,29.13,29.06,29.06,67500.0,20.6521,20.6663,20.6167,20.6167,67500.0
2009-08-18 14:35:00,29.06,29.07,29.04,29.06,39700.0,20.6167,20.6238,20.6025,20.6167,39700.0
2009-08-18 14:40:00,29.06,29.06,29.03,29.04,25100.0,20.6167,20.6167,20.5954,20.6025,25100.0
2009-08-18 14:45:00,29.04,29.08,29.04,29.08,44100.0,20.6025,20.6309,20.6025,20.6309,44100.0
2009-08-18 14:50:00,29.08,29.09,29.07,29.08,33000.0,20.6309,20.6379,20.6238,20.6309,33000.0
2009-08-18 14:55:00,29.07,29.08,29.05,29.06,58600.0,20.6238,20.6309,20.6096,20.6167,58600.0
2009-08-18 15:00:00,29.07,29.11,29.07,29.1,76900.0,20.6238,20.6521,20.6238,20.645,76900.0
2009-08-18 15:05:00,29.09,29.11,29.08,29.11,67500.0,20.6379,20.6521,20.6309,20.6521,67500.0
2009-08-18 15:10:00,29.11,29.13,29.09,29.11,131000.0,20.6521,20.6663,20.6379,20.6521,131000.0
2009-08-18 15:15:00,29.11,29.15,29.11,29.15,77000.0,20.6521,20.6805,20.6521,20.6805,77000.0
2009-08-18 15:20:00,29.14,29.16,29.14,29.15,55000.0,20.6734,20.6876,20.6734,20.6805,55000.0
2009-08-18 15:25:00,29.14,29.15,29.09,29.11,95700.0,20.6734,20.6805,20.6379,20.6521,95700.0
2009-08-18 15:30:00,29.11,29.13,29.09,29.12,189700.0,20.6521,20.6663,20.6379,20.6592,189700.0
2009-08-18 15:35:00,29.12,29.13,29.09,29.12,216400.0,20.6592,20.6663,20.6379,20.6592,216400.0
2009-08-18 15:40:00,29.12,29.15,29.11,29.14,126300.0,20.6592,20.6805,20.6521,20.6734,126300.0
2009-08-18 15:45:00,29.14,29.15,29.12,29.15,244900.0,20.6734,20.6805,20.6592,20.6805,244900.0
2009-08-18 15:50:00,29.15,29.18,29.11,29.12,551900.0,20.6805,20.7018,20.6521,20.6592,551900.0
2009-08-18 15:55:00,29.12,29.12,29.08,29.1,901100.0,20.6592,20.6592,20.6309,20.645,901100.0
2009-08-19 09:30:00,28.66,28.73,28.51,28.71,160800.0,20.3329,20.3825,20.2265,20.3684,160800.0
2009-08-19 09:35:00,28.71,28.74,28.66,28.72,105000.0,20.3684,20.3896,20.3329,20.3754,105000.0
2009-08-19 09:40:00,28.72,28.85,28.72,28.85,86800.0,20.3754,20.4677,20.3754,20.4677,86800.0
2009-08-19 09:45:00,28.84,28.96,28.8,28.81,503800.0,20.4606,20.5457,20.4322,20.4393,503800.0
2009-08-19 09:50:00,28.81,28.94,28.81,28.89,465700.0,20.4393,20.5315,20.4393,20.4961,465700.0
2009-08-19 09:55:00,28.88,28.98,28.88,28.91,114900.0,20.489,20.5599,20.489,20.5102,114900.0
2009-08-19 10:00:00,28.91,29.06,28.91,29.05,100900.0,20.5102,20.6167,20.5102,20.6096,100900.0
2009-08-19 10:05:00,29.06,29.06,29.0,29.03,214300.0,20.6167,20.6167,20.5741,20.5954,214300.0
2009-08-19 10:10:00,29.03,29.06,28.93,28.95,182600.0,20.5954,20.6167,20.5244,20.5386,182600.0
2009-08-19 10:15:00,28.94,28.94,28.85,28.89,91300.0,20.5315,20.5315,20.4677,20.4961,91300.0
2009-08-19 10:20:00,28.89,28.93,28.87,28.89,148900.0,20.4961,20.5244,20.4819,20.4961,148900.0
2009-08-19 10:25:00,28.88,28.92,28.84,28.92,178000.0,20.489,20.5173,20.4606,20.5173,178000.0
2009-08-19 10:30:00,28.93,29.14,28.93,29.04,731900.0,20.5244,20.6734,20.5244,20.6025,731900.0
2009-08-19 10:35:00,29.04,29.15,29.03,29.09,128300.0,20.6025,20.6805,20.5954,20.6379,128300.0
2009-08-19 10:40:00,29.08,29.09,29.05,29.08,105700.0,20.6309,20.6379,20.6096,20.6309,105700.0
2009-08-19 10:45:00,29.08,29.08,28.95,28.97,117700.0,20.6309,20.6309,20.5386,20.5528,117700.0
2009-08-19 10:50:00,28.96,29.0,28.93,28.98,366100.0,20.5457,20.5741,20.5244,20.5599,366100.0
2009-08-19 10:55:00,28.98,29.0,28.93,28.98,52200.0,20.5599,20.5741,20.5244,20.5599,52200.0
2009-08-19 11:00:00,28.98,29.07,28.94,29.02,121100.0,20.5599,20.6238,20.5315,20.5883,121100.0
2009-08-19 11:05:00,29.03,29.05,29.0,29.0,90500.0,20.5954,20.6096,20.5741,20.5741,90500.0
2009-08-19 11:10:00,29.0,29.01,28.97,28.99,71400.0,20.5741,20.5812,20.5528,20.567,71400.0
2009-08-19 11:15:00,28.98,29.02,28.98,29.01,30400.0,20.5599,20.5883,20.5599,20.5812,30400.0
2009-08-19 11:20:00,29.0,29.01,28.94,28.94,42000.0,20.5741,20.5812,20.5315,20.5315,42000.0
2009-08-19 11:25:00,28.94,28.98,28.93,28.98,44700.0,20.5315,20.5599,20.5244,20.5599,44700.0
2009-08-19 11:30:00,28.98,29.01,28.97,28.97,45100.0,20.5599,20.5812,20.5528,20.5528,45100.0
2009-08-19 11:35:00,28.97,28.97,28.93,28.96,26400.0,20.5528,20.5528,20.5244,20.5457,26400.0
2009-08-19 11:40:00,28.95,29.0,28.95,28.97,34200.0,20.5386,20.5741,20.5386,20.5528,34200.0
2009-08-19 11:45:00,28.97,29.03,28.96,29.03,36700.0,20.5528,20.5954,20.5457,20.5954,36700.0
2009-08-19 11:50:00,29.03,29.19,29.03,29.18,207500.0,20.5954,20.7089,20.5954,20.7018,207500.0
2009-08-19 11:55:00,29.19,29.26,29.19,29.26,408900.0,20.7089,20.7586,20.7089,20.7586,408900.0
2009-08-19 12:00:00,29.26,29.28,29.23,29.27,186900.0,20.7586,20.7727,20.7373,20.7656,186900.0
2009-08-19 12:05:00,29.28,29.47,29.28,29.45,485600.0,20.7727,20.9075,20.7727,20.8933,485600.0
2009-08-19 12:10:00,29.46,29.51,29.42,29.42,192300.0,20.9004,20.9359,20.8721,20.8721,192300.0
2009-08-19 12:15:00,29.42,29.43,29.39,29.4,278700.0,20.8721,20.8792,20.8508,20.8579,278700.0
2009-08-19 12:20:00,29.4,29.48,29.38,29.47,765100.0,20.8579,20.9146,20.8437,20.9075,765100.0
2009-08-19 12:25:00,29.47,29.47,29.44,29.45,27400.0,20.9075,20.9075,20.8863,20.8933,27400.0
2009-08-19 12:30:00,29.46,29.46,29.4,29.4,60700.0,20.9004,20.9004,20.8579,20.8579,60700.0
2009-08-19 12:35:00,29.41,29.53,29.41,29.53,663900.0,20.865,20.9501,20.865,20.9501,663900.0
2009-08-19 12:40:00,29.53,29.53,29.5,29.5,115700.0,20.9501,20.9501,20.9288,20.9288,115700.0
2009-08-19 12:45:00,29.5,29.51,29.48,29.48,64300.0,20.9288,20.9359,20.9146,20.9146,64300.0
2009-08-19 12:50:00,29.48,29.55,29.48,29.55,28800.0,20.9146,20.9643,20.9146,20.9643,28800.0
2009-08-19 12:55:00,29.55,29.55,29.53,29.53,15500.0,20.9643,20.9643,20.9501,20.9501,15500.0
2009-08-19 13:00:00,29.53,29.56,29.52,29.52,22100.0,20.9501,20.9714,20.943,20.943,22100.0
2009-08-19 13:05:00,29.53,29.58,29.53,29.58,24600.0,20.9501,20.9856,20.9501,20.9856,24600.0
2009-08-19 13:10:00,29.58,29.65,29.58,29.61,70000.0,20.9856,21.0352,20.9856,21.0069,70000.0
2009-08-19 13:15:00,29.6,29.62,29.58,29.59,150700.0,20.9998,21.014,20.9856,20.9927,150700.0
2009-08-19 13:20:00,29.6,29.63,29.58,29.61,201700.0,20.9998,21.021,20.9856,21.0069,201700.0
2009-08-19 13:25:00,29.61,29.61,29.56,29.56,49800.0,21.0069,21.0069,20.9714,20.9714,49800.0
2009-08-19 13:30:00,29.56,29.56,29.5,29.5,103800.0,20.9714,20.9714,20.9288,20.9288,103800.0
2009-08-19 13:35:00,29.5,29.53,29.5,29.52,23900.0,20.9288,20.9501,20.9288,20.943,23900.0
2009-08-19 13:40:00,29.52,29.52,29.49,29.49,15700.0,20.943,20.943,20.9217,20.9217,15700.0
2009-08-19 13:45:00,29.49,29.5,29.45,29.49,42700.0,20.9217,20.9288,20.8933,20.9217,42700.0
2009-08-19 13:50:00,29.49,29.51,29.48,29.5,20300.0,20.9217,20.9359,20.9146,20.9288,20300.0
2009-08-19 13:55:00,29.49,29.52,29.49,29.52,86200.0,20.9217,20.943,20.9217,20.943,86200.0
2009-08-19 14:00:00,29.52,29.53,29.5,29.51,52000.0,20.943,20.9501,20.9288,20.9359,52000.0
2009-08-19 14:05:00,29.51,29.52,29.49,29.51,44500.0,20.9359,20.943,20.9217,20.9359,44500.0
2009-08-19 14:10:00,29.51,29.52,29.48,29.49,21900.0,20.9359,20.943,20.9146,20.9217,21900.0
2009-08-19 14:15:00,29.48,29.49,29.48,29.49,15500.0,20.9146,20.9217,20.9146,20.9217,15500.0
2009-08-19 14:20:00,29.49,29.51,29.46,29.46,30000.0,20.9217,20.9359,20.9004,20.9004,30000.0
2009-08-19 14:25:00,29.46,29.46,29.43,29.43,183500.0,20.9004,20.9004,20.8792,20.8792,183500.0
2009-08-19 14:30:00,29.45,29.46,29.4,29.4,55700.0,20.8933,20.9004,20.8579,20.8579,55700.0
2009-08-19 14:35:00,29.4,29.4,29.37,29.38,37100.0,20.8579,20.8579,20.8366,20.8437,37100.0
2009-08-19 14:40:00,29.39,29.41,29.37,29.4,35000.0,20.8508,20.865,20.8366,20.8579,35000.0
2009-08-19 14:45:00,29.4,29.4,29.38,29.39,42400.0,20.8579,20.8579,20.8437,20.8508,42400.0
2009-08-19 14:50:00,29.38,29.4,29.36,29.4,25000.0,20.8437,20.8579,20.8295,20.8579,25000.0
2009-08-19 14:55:00,29.41,29.45,29.41,29.44,42600.0,20.865,20.8933,20.865,20.8863,42600.0
2009-08-19 15:00:00,29.44,29.44,29.39,29.41,42400.0,20.8863,20.8863,20.8508,20.865,42400.0
2009-08-19 15:05:00,29.42,29.42,29.34,29.34,181700.0,20.8721,20.8721,20.8153,20.8153,181700.0
2009-08-19 15:10:00,29.34,29.35,29.27,29.3,92200.0,20.8153,20.8224,20.7656,20.7869,92200.0
2009-08-19 15:15:00,29.3,29.31,29.28,29.3,50900.0,20.7869,20.794,20.7727,20.7869,50900.0
2009-08-19 15:20:00,29.3,29.33,29.28,29.31,75300.0,20.7869,20.8082,20.7727,20.794,75300.0
2009-08-19 15:25:00,29.31,29.35,29.29,29.35,36600.0,20.794,20.8224,20.7798,20.8224,36600.0
2009-08-19 15:30:00,29.34,29.34,29.27,29.3,140000.0,20.8153,20.8153,20.7656,20.7869,140000.0
2009-08-19 15:35:00,29.29,29.35,29.29,29.35,406600.0,20.7798,20.8224,20.7798,20.8224,406600.0
2009-08-19 15:40:00,29.35,29.38,29.33,29.35,132300.0,20.8224,20.8437,20.8082,20.8224,132300.0
2009-08-19 15:45:00,29.35,29.36,29.32,29.35,215200.0,20.8224,20.8295,20.8011,20.8224,215200.0
2009-08-19 15:50:00,29.35,29.39,29.34,29.38,214700.0,20.8224,20.8508,20.8153,20.8437,214700.0
2009-08-19 15:55:00,29.39,29.45,29.39,29.44,520900.0,20.8508,20.8933,20.8508,20.8863,520900.0
2009-08-20 09:30:00,29.52,29.52,29.39,29.39,472300.0,20.943,20.943,20.8508,20.8508,472300.0
2009-08-20 09:35:00,29.4,29.54,29.4,29.54,438200.0,20.8579,20.9572,20.8579,20.9572,438200.0
2009-08-20 09:40:00,29.55,29.69,29.55,29.6,124900.0,20.9643,21.0636,20.9643,20.9998,124900.0
2009-08-20 09:45:00,29.62,29.65,29.58,29.58,73900.0,21.014,21.0352,20.9856,20.9856,73900.0
2009-08-20 09:50:00,29.58,29.61,29.48,29.53,171100.0,20.9856,21.0069,20.9146,20.9501,171100.0
2009-08-20 09:55:00,29.52,29.64,29.52,29.61,132900.0,20.943,21.0281,20.943,21.0069,132900.0
2009-08-20 10:00:00,29.61,29.65,29.57,29.58,296800.0,21.0069,21.0352,20.9785,20.9856,296800.0
2009-08-20 10:05:00,29.59,29.59,29.5,29.52,185000.0,20.9927,20.9927,20.9288,20.943,185000.0
2009-08-20 10:10:00,29.53,29.58,29.52,29.57,300500.0,20.9501,20.9856,20.943,20.9785,300500.0
2009-08-20 10:15:00,29.56,29.59,29.54,29.54,73200.0,20.9714,20.9927,20.9572,20.9572,73200.0
2009-08-20 10:20:00,29.55,29.59,29.53,29.56,58700.0,20.9643,20.9927,20.9501,20.9714,58700.0
2009-08-20 10:25:00,29.56,29.57,29.54,29.56,31900.0,20.9714,20.9785,20.9572,20.9714,31900.0
2009-08-20 10:30:00,29.57,29.6,29.57,29.58,59400.0,20.9785,20.9998,20.9785,20.9856,59400.0
2009-08-20 10:35:00,29.58,29.62,29.58,29.6,31700.0,20.9856,21.014,20.9856,20.9998,31700.0
2009-08-20 10:40:00,29.6,29.65,29.59,29.64,34400.0,20.9998,21.0352,20.9927,21.0281,34400.0
2009-08-20 10:45:00,29.64,29.65,29.59,29.61,51300.0,21.0281,21.0352,20.9927,21.0069,51300.0
2009-08-20 10:50:00,29.61,29.63,29.59,29.59,30300.0,21.0069,21.021,20.9927,20.9927,30300.0
2009-08-20 10:55:00,29.61,29.61,29.59,29.59,30300.0,21.0069,21.0069,20.9927,20.9927,30300.0
2009-08-20 11:00:00,29.59,29.61,29.57,29.59,60900.0,20.9927,21.0069,20.9785,20.9927,60900.0
2009-08-20 11:05:00,29.6,29.62,29.58,29.6,50100.0,20.9998,21.014,20.9856,20.9998,50100.0
2009-08-20 11:10:00,29.6,29.64,29.59,29.64,29800.0,20.9998,21.0281,20.9927,21.0281,29800.0
2009-08-20 11:15:00,29.65,29.65,29.6,29.6,32100.0,21.0352,21.0352,20.9998,20.9998,32100.0
2009-08-20 11:20:00,29.6,29.61,29.58,29.6,23000.0,20.9998,21.0069,20.9856,20.9998,23000.0
2009-08-20 11:25:00,29.6,29.62,29.59,29.62,64500.0,20.9998,21.014,20.9927,21.014,64500.0
2009-08-20 11:30:00,29.63,29.64,29.61,29.61,116600.0,21.021,21.0281,21.0069,21.0069,116600.0
2009-08-20 11:35:00,29.59,29.59,29.46,29.48,294300.0,20.9927,20.9927,20.9004,20.9146,294300.0
2009-08-20 11:40:00,29.48,29.48,29.41,29.45,411100.0,20.9146,20.9146,20.865,20.8933,411100.0
2009-08-20 11:45:00,29.46,29.46,29.44,29.45,82800.0,20.9004,20.9004,20.8863,20.8933,82800.0
2009-08-20 11:50:00,29.46,29.52,29.46,29.52,13700.0,20.9004,20.943,20.9004,20.943,13700.0
2009-08-20 11:55:00,29.53,29.54,29.5,29.5,34800.0,20.9501,20.9572,20.9288,20.9288,34800.0
2009-08-20 12:00:00,29.5,29.53,29.47,29.47,261900.0,20.9288,20.9501,20.9075,20.9075,261900.0
2009-08-20 12:05:00,29.48,29.51,29.47,29.51,19900.0,20.9146,20.9359,20.9075,20.9359,19900.0
2009-08-20 12:10:00,29.51,29.51,29.45,29.47,246600.0,20.9359,20.9359,20.8933,20.9075,246600.0
2009-08-20 12:15:00,29.47,29.47,29.42,29.44,44600.0,20.9075,20.9075,20.8721,20.8863,44600.0
2009-08-20 12:20:00,29.44,29.44,29.37,29.37,48500.0,20.8863,20.8863,20.8366,20.8366,48500.0
2009-08-20 12:25:00,29.37,29.4,29.36,29.4,26600.0,20.8366,20.8579,20.8295,20.8579,26600.0
2009-08-20 12:30:00,29.4,29.43,29.4,29.43,35400.0,20.8579,20.8792,20.8579,20.8792,35400.0
2009-08-20 12:35:00,29.43,29.44,29.42,29.44,9400.0,20.8792,20.8863,20.8721,20.8863,9400.0
2009-08-20 12:40:00,29.43,29.48,29.43,29.48,16400.0,20.8792,20.9146,20.8792,20.9146,16400.0
2009-08-20 12:45:00,29.47,29.5,29.46,29.48,29700.0,20.9075,20.9288,20.9004,20.9146,29700.0
2009-08-20 12:50:00,29.48,29.5,29.47,29.49,36400.0,20.9146,20.9288,20.9075,20.9217,36400.0
2009-08-20 12:55:00,29.5,29.5,29.48,29.49,9200.0,20.9288,20.9288,20.9146,20.9217,9200.0
2009-08-20 13:00:00,29.49,29.5,29.49,29.5,11800.0,20.9217,20.9288,20.9217,20.9288,11800.0
2009-08-20 13:05:00,29.5,29.51,29.49,29.5,10500.0,20.9288,20.9359,20.9217,20.9288,10500.0
2009-08-20 13:10:00,29.49,29.5,29.47,29.48,10300.0,20.9217,20.9288,20.9075,20.9146,10300.0
2009-08-20 13:15:00,29.48,29.49,29.45,29.45,16300.0,20.9146,20.9217,20.8933,20.8933,16300.0
2009-08-20 13:20:00,29.46,29.47,29.45,29.45,13500.0,20.9004,20.9075,20.8933,20.8933,13500.0
2009-08-20 13:25:00,29.45,29.5,29.45,29.5,12000.0,20.8933,20.9288,20.8933,20.9288,12000.0
2009-08-20 13:30:00,29.49,29.51,29.49,29.51,16900.0,20.9217,20.9359,20.9217,20.9359,16900.0
2009-08-20 13:35:00,29.51,29.51,29.48,29.49,15500.0,20.9359,20.9359,20.9146,20.9217,15500.0
2009-08-20 13:40:00,29.49,29.5,29.44,29.5,48300.0,20.9217,20.9288,20.8863,20.9288,48300.0
2009-08-20 13:45:00,29.5,29.5,29.47,29.47,31900.0,20.9288,20.9288,20.9075,20.9075,31900.0
2009-08-20 13:50:00,29.46,29.48,29.45,29.48,15000.0,20.9004,20.9146,20.8933,20.9146,15000.0
2009-08-20 13:55:00,29.47,29.51,29.47,29.49,25800.0,20.9075,20.9359,20.9075,20.9217,25800.0
2009-08-20 14:00:00,29.49,29.52,29.49,29.51,37400.0,20.9217,20.943,20.9217,20.9359,37400.0
2009-08-20 14:05:00,29.52,29.53,29.5,29.53,15300.0,20.943,20.9501,20.9288,20.9501,15300.0
2009-08-20 14:10:00,29.52,29.52,29.5,29.52,29400.0,20.943,20.943,20.9288,20.943,29400.0
2009-08-20 14:15:00,29.52,29.52,29.49,29.5,23600.0,20.943,20.943,20.9217,20.9288,23600.0
2009-08-20 14:20:00,29.5,29.5,29.48,29.49,31300.0,20.9288,20.9288,20.9146,20.9217,31300.0
2009-08-20 14:25:00,29.5,29.5,29.46,29.47,29300.0,20.9288,20.9288,20.9004,20.9075,29300.0
2009-08-20 14:30:00,29.48,29.48,29.46,29.47,21300.0,20.9146,20.9146,20.9004,20.9075,21300.0
2009-08-20 14:35:00,29.48,29.49,29.45,29.49,39800.0,20.9146,20.9217,20.8933,20.9217,39800.0
2009-08-20 14:40:00,29.48,29.48,29.44,29.45,27600.0,20.9146,20.9146,20.8863,20.8933,27600.0
2009-08-20 14:45:00,29.45,29.47,29.44,29.45,40400.0,20.8933,20.9075,20.8863,20.8933,40400.0
2009-08-20 14:50:00,29.45,29.47,29.44,29.47,24400.0,20.8933,20.9075,20.8863,20.9075,24400.0
2009-08-20 14:55:00,29.46,29.48,29.45,29.45,14900.0,20.9004,20.9146,20.8933,20.8933,14900.0
2009-08-20 15:00:00,29.46,29.5,29.45,29.5,40600.0,20.9004,20.9288,20.8933,20.9288,40600.0
2009-08-20 15:05:00,29.49,29.55,29.49,29.54,59700.0,20.9217,20.9643,20.9217,20.9572,59700.0
2009-08-20 15:10:00,29.54,29.55,29.51,29.52,25500.0,20.9572,20.9643,20.9359,20.943,25500.0
2009-08-20 15:15:00,29.52,29.53,29.5,29.51,36700.0,20.943,20.9501,20.9288,20.9359,36700.0
2009-08-20 15:20:00,29.5,29.53,29.5,29.53,44100.0,20.9288,20.9501,20.9288,20.9501,44100.0
2009-08-20 15:25:00,29.53,29.55,29.52,29.53,61300.0,20.9501,20.9643,20.943,20.9501,61300.0
2009-08-20 15:30:00,29.54,29.6,29.54,29.57,254700.0,20.9572,20.9998,20.9572,20.9785,254700.0
2009-08-20 15:35:00,29.56,29.58,29.55,29.57,179000.0,20.9714,20.9856,20.9643,20.9785,179000.0
2009-08-20 15:40:00,29.58,29.6,29.56,29.56,198200.0,20.9856,20.9998,20.9714,20.9714,198200.0
2009-08-20 15:45:00,29.57,29.58,29.49,29.52,434700.0,20.9785,20.9856,20.9217,20.943,434700.0
2009-08-20 15:50:00,29.52,29.55,29.51,29.53,244500.0,20.943,20.9643,20.9359,20.9501,244500.0
2009-08-20 15:55:00,29.53,29.54,29.52,29.52,423900.0,20.9501,20.9572,20.943,20.943,423900.0
2009-08-21 09:30:00,29.97,30.03,29.83,29.94,211500.0,21.2623,21.3048,21.1629,21.241,211500.0
2009-08-21 09:35:00,29.94,30.01,29.87,29.89,367400.0,21.241,21.2906,21.1913,21.2055,367400.0
2009-08-21 09:40:00,29.9,30.0,29.89,29.98,193000.0,21.2126,21.2835,21.2055,21.2694,193000.0
2009-08-21 09:45:00,29.98,30.01,29.94,29.95,74000.0,21.2694,21.2906,21.241,21.2481,74000.0
2009-08-21 09:50:00,29.94,29.94,29.83,29.88,190400.0,21.241,21.241,21.1629,21.1984,190400.0
2009-08-21 09:55:00,29.88,29.98,29.86,29.98,86600.0,21.1984,21.2694,21.1842,21.2694,86600.0
2009-08-21 10:00:00,29.99,30.23,29.99,30.23,473200.0,21.2765,21.4467,21.2765,21.4467,473200.0
2009-08-21 10:05:00,30.23,30.3,30.2,30.21,449800.0,21.4467,21.4964,21.4254,21.4325,449800.0
2009-08-21 10:10:00,30.2,30.28,30.19,30.27,98000.0,21.4254,21.4822,21.4183,21.4751,98000.0
2009-08-21 10:15:00,30.27,30.32,30.26,30.27,87400.0,21.4751,21.5106,21.468,21.4751,87400.0
2009-08-21 10:20:00,30.26,30.28,30.2,30.22,79300.0,21.468,21.4822,21.4254,21.4396,79300.0
2009-08-21 10:25:00,30.22,30.24,30.17,30.17,53100.0,21.4396,21.4538,21.4042,21.4042,53100.0
2009-08-21 10:30:00,30.18,30.22,30.17,30.22,81800.0,21.4112,21.4396,21.4042,21.4396,81800.0
2009-08-21 10:35:00,30.22,30.26,30.21,30.26,230800.0,21.4396,21.468,21.4325,21.468,230800.0
2009-08-21 10:40:00,30.25,30.29,30.23,30.26,168100.0,21.4609,21.4893,21.4467,21.468,168100.0
2009-08-21 10:45:00,30.26,30.26,30.21,30.22,56600.0,21.468,21.468,21.4325,21.4396,56600.0
2009-08-21 10:50:00,30.23,30.23,30.15,30.18,322300.0,21.4467,21.4467,21.39,21.4112,322300.0
2009-08-21 10:55:00,30.18,30.19,30.15,30.18,173200.0,21.4112,21.4183,21.39,21.4112,173200.0
2009-08-21 11:00:00,30.19,30.23,30.18,30.21,69700.0,21.4183,21.4467,21.4112,21.4325,69700.0
2009-08-21 11:05:00,30.22,30.25,30.22,30.25,28200.0,21.4396,21.4609,21.4396,21.4609,28200.0
2009-08-21 11:10:00,30.24,30.25,30.2,30.2,43900.0,21.4538,21.4609,21.4254,21.4254,43900.0
2009-08-21 11:15:00,30.2,30.23,30.19,30.22,219400.0,21.4254,21.4467,21.4183,21.4396,219400.0
2009-08-21 11:20:00,30.22,30.23,30.18,30.22,74400.0,21.4396,21.4467,21.4112,21.4396,74400.0
2009-08-21 11:25:00,30.22,30.24,30.18,30.21,57600.0,21.4396,21.4538,21.4112,21.4325,57600.0
2009-08-21 11:30:00,30.2,30.22,30.19,30.21,53900.0,21.4254,21.4396,21.4183,21.4325,53900.0
2009-08-21 11:35:00,30.2,30.25,30.2,30.23,290200.0,21.4254,21.4609,21.4254,21.4467,290200.0
2009-08-21 11:40:00,30.23,30.25,30.22,30.22,32100.0,21.4467,21.4609,21.4396,21.4396,32100.0
2009-08-21 11:45:00,30.22,30.24,30.21,30.24,50000.0,21.4396,21.4538,21.4325,21.4538,50000.0
2009-08-21 11:50:00,30.23,30.23,30.19,30.2,44500.0,21.4467,21.4467,21.4183,21.4254,44500.0
2009-08-21 11:55:00,30.2,30.22,30.19,30.22,235400.0,21.4254,21.4396,21.4183,21.4396,235400.0
2009-08-21 12:00:00,30.23,30.26,30.23,30.24,705200.0,21.4467,21.468,21.4467,21.4538,705200.0
2009-08-21 12:05:00,30.23,30.25,30.23,30.24,29100.0,21.4467,21.4609,21.4467,21.4538,29100.0
2009-08-21 12:10:00,30.25,30.25,30.24,30.24,11100.0,21.4609,21.4609,21.4538,21.4538,11100.0
2009-08-21 12:15:00,30.24,30.24,30.21,30.22,22300.0,21.4538,21.4538,21.4325,21.4396,22300.0
2009-08-21 12:20:00,30.22,30.24,30.21,30.24,10900.0,21.4396,21.4538,21.4325,21.4538,10900.0
2009-08-21 12:25:00,30.24,30.25,30.24,30.24,45100.0,21.4538,21.4609,21.4538,21.4538,45100.0
2009-08-21 12:30:00,30.25,30.25,30.23,30.23,13300.0,21.4609,21.4609,21.4467,21.4467,13300.0
2009-08-21 12:35:00,30.23,30.23,30.21,30.21,15000.0,21.4467,21.4467,21.4325,21.4325,15000.0
2009-08-21 12:40:00,30.21,30.22,30.2,30.22,14400.0,21.4325,21.4396,21.4254,21.4396,14400.0
2009-08-21 12:45:00,30.23,30.24,30.22,30.23,78400.0,21.4467,21.4538,21.4396,21.4467,78400.0
2009-08-21 12:50:00,30.23,30.23,30.22,30.22,22600.0,21.4467,21.4467,21.4396,21.4396,22600.0
2009-08-21 12:55:00,30.22,30.22,30.19,30.19,7700.0,21.4396,21.4396,21.4183,21.4183,7700.0
2009-08-21 13:00:00,30.21,30.22,30.19,30.2,22800.0,21.4325,21.4396,21.4183,21.4254,22800.0
2009-08-21 13:05:00,30.2,30.21,30.19,30.2,16400.0,21.4254,21.4325,21.4183,21.4254,16400.0
2009-08-21 13:10:00,30.2,30.2,30.18,30.18,14200.0,21.4254,21.4254,21.4112,21.4112,14200.0
2009-08-21 13:15:00,30.18,30.26,30.18,30.23,657800.0,21.4112,21.468,21.4112,21.4467,657800.0
2009-08-21 13:20:00,30.22,30.31,30.22,30.3,592100.0,21.4396,21.5035,21.4396,21.4964,592100.0
2009-08-21 13:25:00,30.3,30.3,30.27,30.29,29300.0,21.4964,21.4964,21.4751,21.4893,29300.0
2009-08-21 13:30:00,30.28,30.28,30.24,30.25,42700.0,21.4822,21.4822,21.4538,21.4609,42700.0
2009-08-21 13:35:00,30.25,30.26,30.23,30.26,38600.0,21.4609,21.468,21.4467,21.468,38600.0
2009-08-21 13:40:00,30.25,30.26,30.22,30.23,49300.0,21.4609,21.468,21.4396,21.4467,49300.0
2009-08-21 13:45:00,30.23,30.23,30.19,30.21,22900.0,21.4467,21.4467,21.4183,21.4325,22900.0
2009-08-21 13:50:00,30.21,30.22,30.2,30.22,21000.0,21.4325,21.4396,21.4254,21.4396,21000.0
2009-08-21 13:55:00,30.21,30.21,30.18,30.2,17000.0,21.4325,21.4325,21.4112,21.4254,17000.0
2009-08-21 14:00:00,30.19,30.2,30.15,30.16,51400.0,21.4183,21.4254,21.39,21.3971,51400.0
2009-08-21 14:05:00,30.15,30.18,30.15,30.16,33600.0,21.39,21.4112,21.39,21.3971,33600.0
2009-08-21 14:10:00,30.17,30.21,30.16,30.19,25700.0,21.4042,21.4325,21.3971,21.4183,25700.0
2009-08-21 14:15:00,30.19,30.2,30.17,30.17,19500.0,21.4183,21.4254,21.4042,21.4042,19500.0
2009-08-21 14:20:00,30.17,30.18,30.15,30.16,20900.0,21.4042,21.4112,21.39,21.3971,20900.0
2009-08-21 14:25:00,30.15,30.16,30.15,30.15,8100.0,21.39,21.3971,21.39,21.39,8100.0
2009-08-21 14:30:00,30.15,30.19,30.15,30.17,27800.0,21.39,21.4183,21.39,21.4042,27800.0
2009-08-21 14:35:00,30.17,30.18,30.17,30.17,11700.0,21.4042,21.4112,21.4042,21.4042,11700.0
2009-08-21 14:40:00,30.17,30.17,30.16,30.16,38800.0,21.4042,21.4042,21.3971,21.3971,38800.0
2009-08-21 14:45:00,30.16,30.16,30.15,30.16,24400.0,21.3971,21.3971,21.39,21.3971,24400.0
2009-08-21 14:50:00,30.16,30.16,30.14,30.14,13600.0,21.3971,21.3971,21.3829,21.3829,13600.0
2009-08-21 14:55:00,30.15,30.17,30.15,30.17,17700.0,21.39,21.4042,21.39,21.4042,17700.0
2009-08-21 15:00:00,30.18,30.2,30.17,30.2,31400.0,21.4112,21.4254,21.4042,21.4254,31400.0
2009-08-21 15:05:00,30.2,30.24,30.19,30.21,230500.0,21.4254,21.4538,21.4183,21.4325,230500.0
2009-08-21 15:10:00,30.22,30.24,30.21,30.24,29500.0,21.4396,21.4538,21.4325,21.4538,29500.0
2009-08-21 15:15:00,30.25,30.31,30.25,30.29,249400.0,21.4609,21.5035,21.4609,21.4893,249400.0
2009-08-21 15:20:00,30.3,30.3,30.26,30.3,137200.0,21.4964,21.4964,21.468,21.4964,137200.0
2009-08-21 15:25:00,30.3,30.31,30.29,30.29,89500.0,21.4964,21.5035,21.4893,21.4893,89500.0
2009-08-21 15:30:00,30.3,30.32,30.27,30.32,194200.0,21.4964,21.5106,21.4751,21.5106,194200.0
2009-08-21 15:35:00,30.31,30.32,30.25,30.29,250900.0,21.5035,21.5106,21.4609,21.4893,250900.0
2009-08-21 15:40:00,30.29,30.31,30.26,30.28,247100.0,21.4893,21.5035,21.468,21.4822,247100.0
2009-08-21 15:45:00,30.28,30.29,30.25,30.27,261700.0,21.4822,21.4893,21.4609,21.4751,261700.0
2009-08-21 15:50:00,30.27,30.31,30.26,30.3,311400.0,21.4751,21.5035,21.468,21.4964,311400.0
2009-08-21 15:55:00,30.3,30.31,30.25,30.29,492600.0,21.4964,21.5035,21.4609,21.4893,492600.0
2009-08-24 09:30:00,30.59,30.63,30.53,30.57,364200.0,21.7021,21.7305,21.6596,21.6879,364200.0
2009-08-24 09:35:00,30.58,30.67,30.54,30.66,691100.0,21.695,21.7589,21.6667,21.7518,691100.0
2009-08-24 09:40:00,30.66,30.67,30.56,30.59,201700.0,21.7518,21.7589,21.6808,21.7021,201700.0
2009-08-24 09:45:00,30.6,30.65,30.55,30.55,136500.0,21.7092,21.7447,21.6737,21.6737,136500.0
2009-08-24 09:50:00,30.54,30.56,30.48,30.49,139300.0,21.6667,21.6808,21.6241,21.6312,139300.0
2009-08-24 09:55:00,30.5,30.58,30.5,30.55,160600.0,21.6383,21.695,21.6383,21.6737,160600.0
2009-08-24 10:00:00,30.55,30.59,30.55,30.58,107200.0,21.6737,21.7021,21.6737,21.695,107200.0
2009-08-24 10:05:00,30.58,30.62,30.54,30.61,113900.0,21.695,21.7234,21.6667,21.7163,113900.0
2009-08-24 10:10:00,30.61,30.63,30.59,30.59,120900.0,21.7163,21.7305,21.7021,21.7021,120900.0
2009-08-24 10:15:00,30.58,30.64,30.58,30.62,94200.0,21.695,21.7376,21.695,21.7234,94200.0
2009-08-24 10:20:00,30.61,30.63,30.58,30.6,62600.0,21.7163,21.7305,21.695,21.7092,62600.0
2009-08-24 10:25:00,30.6,30.64,30.59,30.63,117600.0,21.7092,21.7376,21.7021,21.7305,117600.0
2009-08-24 10:30:00,30.64,30.66,30.63,30.65,63800.0,21.7376,21.7518,21.7305,21.7447,63800.0
2009-08-24 10:35:00,30.66,30.66,30.55,30.55,430100.0,21.7518,21.7518,21.6737,21.6737,430100.0
2009-08-24 10:40:00,30.55,30.55,30.5,30.53,65700.0,21.6737,21.6737,21.6383,21.6596,65700.0
2009-08-24 10:45:00,30.53,30.54,30.51,30.54,38900.0,21.6596,21.6667,21.6454,21.6667,38900.0
2009-08-24 10:50:00,30.54,30.56,30.53,30.56,63300.0,21.6667,21.6808,21.6596,21.6808,63300.0
2009-08-24 10:55:00,30.56,30.59,30.55,30.59,23600.0,21.6808,21.7021,21.6737,21.7021,23600.0
2009-08-24 11:00:00,30.58,30.61,30.57,30.6,46900.0,21.695,21.7163,21.6879,21.7092,46900.0
2009-08-24 11:05:00,30.61,30.62,30.59,30.6,74800.0,21.7163,21.7234,21.7021,21.7092,74800.0
2009-08-24 11:10:00,30.59,30.59,30.55,30.58,155200.0,21.7021,21.7021,21.6737,21.695,155200.0
2009-08-24 11:15:00,30.58,30.58,30.55,30.55,27300.0,21.695,21.695,21.6737,21.6737,27300.0
2009-08-24 11:20:00,30.56,30.56,30.52,30.52,64800.0,21.6808,21.6808,21.6525,21.6525,64800.0
2009-08-24 11:25:00,30.53,30.54,30.48,30.49,79800.0,21.6596,21.6667,21.6241,21.6312,79800.0
2009-08-24 11:30:00,30.49,30.49,30.46,30.47,118400.0,21.6312,21.6312,21.6099,21.617,118400.0
2009-08-24 11:35:00,30.46,30.49,30.46,30.48,42900.0,21.6099,21.6312,21.6099,21.6241,42900.0
2009-08-24 11:40:00,30.48,30.51,30.47,30.49,33300.0,21.6241,21.6454,21.617,21.6312,33300.0
2009-08-24 11:45:00,30.49,30.5,30.48,30.49,40300.0,21.6312,21.6383,21.6241,21.6312,40300.0
2009-08-24 11:50:00,30.48,30.48,30.44,30.45,25100.0,21.6241,21.6241,21.5957,21.6028,25100.0
2009-08-24 11:55:00,30.45,30.46,30.42,30.42,10600.0,21.6028,21.6099,21.5815,21.5815,10600.0
2009-08-24 12:00:00,30.42,30.46,30.4,30.46,41000.0,21.5815,21.6099,21.5673,21.6099,41000.0
2009-08-24 12:05:00,30.45,30.46,30.43,30.46,16200.0,21.6028,21.6099,21.5886,21.6099,16200.0
2009-08-24 12:10:00,30.45,30.48,30.45,30.47,19700.0,21.6028,21.6241,21.6028,21.617,19700.0
2009-08-24 12:15:00,30.48,30.49,30.47,30.48,32700.0,21.6241,21.6312,21.617,21.6241,32700.0
2009-08-24 12:20:00,30.48,30.5,30.47,30.48,28200.0,21.6241,21.6383,21.617,21.6241,28200.0
2009-08-24 12:25:00,30.48,30.5,30.47,30.47,26900.0,21.6241,21.6383,21.617,21.617,26900.0
2009-08-24 12:30:00,30.47,30.48,30.44,30.45,38700.0,21.617,21.6241,21.5957,21.6028,38700.0
2009-08-24 12:35:00,30.44,30.46,30.4,30.43,139900.0,21.5957,21.6099,21.5673,21.5886,139900.0
2009-08-24 12:40:00,30.43,30.49,30.43,30.48,93900.0,21.5886,21.6312,21.5886,21.6241,93900.0
2009-08-24 12:45:00,30.48,30.49,30.45,30.45,37500.0,21.6241,21.6312,21.6028,21.6028,37500.0
2009-08-24 12:50:00,30.45,30.45,30.43,30.43,22100.0,21.6028,21.6028,21.5886,21.5886,22100.0
2009-08-24 12:55:00,30.44,30.45,30.39,30.39,33300.0,21.5957,21.6028,21.5602,21.5602,33300.0
2009-08-24 13:00:00,30.39,30.39,30.32,30.32,84900.0,21.5602,21.5602,21.5106,21.5106,84900.0
2009-08-24 13:05:00,30.33,30.34,30.21,30.22,65100.0,21.5177,21.5248,21.4325,21.4396,65100.0
2009-08-24 13:10:00,30.22,30.25,30.19,30.19,102600.0,21.4396,21.4609,21.4183,21.4183,102600.0
2009-08-24 13:15:00,30.19,30.21,30.17,30.2,35800.0,21.4183,21.4325,21.4042,21.4254,35800.0
2009-08-24 13:20:00,30.21,30.21,30.1,30.11,25100.0,21.4325,21.4325,21.3545,21.3616,25100.0
2009-08-24 13:25:00,30.11,30.13,30.08,30.1,95400.0,21.3616,21.3758,21.3403,21.3545,95400.0
2009-08-24 13:30:00,30.09,30.12,30.08,30.12,60100.0,21.3474,21.3687,21.3403,21.3687,60100.0
2009-08-24 13:35:00,30.12,30.14,30.12,30.14,16900.0,21.3687,21.3829,21.3687,21.3829,16900.0
2009-08-24 13:40:00,30.14,30.19,30.14,30.17,48400.0,21.3829,21.4183,21.3829,21.4042,48400.0
2009-08-24 13:45:00,30.17,30.2,30.17,30.19,70100.0,21.4042,21.4254,21.4042,21.4183,70100.0
2009-08-24 13:50:00,30.2,30.21,30.17,30.17,32400.0,21.4254,21.4325,21.4042,21.4042,32400.0
2009-08-24 13:55:00,30.18,30.18,30.12,30.14,85300.0,21.4112,21.4112,21.3687,21.3829,85300.0
2009-08-24 14:00:00,30.14,30.14,30.11,30.11,31200.0,21.3829,21.3829,21.3616,21.3616,31200.0
2009-08-24 14:05:00,30.11,30.14,30.11,30.13,52100.0,21.3616,21.3829,21.3616,21.3758,52100.0
2009-08-24 14:10:00,30.13,30.17,30.12,30.17,46700.0,21.3758,21.4042,21.3687,21.4042,46700.0
2009-08-24 14:15:00,30.17,30.2,30.16,30.18,34800.0,21.4042,21.4254,21.3971,21.4112,34800.0
2009-08-24 14:20:00,30.18,30.18,30.14,30.14,23600.0,21.4112,21.4112,21.3829,21.3829,23600.0
2009-08-24 14:25:00,30.14,30.14,30.11,30.12,45800.0,21.3829,21.3829,21.3616,21.3687,45800.0
2009-08-24 14:30:00,30.12,30.15,30.11,30.12,63900.0,21.3687,21.39,21.3616,21.3687,63900.0
2009-08-24 14:35:00,30.12,30.15,30.11,30.15,49400.0,21.3687,21.39,21.3616,21.39,49400.0
2009-08-24 14:40:00,30.14,30.14,30.11,30.13,26200.0,21.3829,21.3829,21.3616,21.3758,26200.0
2009-08-24 14:45:00,30.12,30.13,30.1,30.12,54800.0,21.3687,21.3758,21.3545,21.3687,54800.0
2009-08-24 14:50:00,30.11,30.14,30.11,30.13,50600.0,21.3616,21.3829,21.3616,21.3758,50600.0
2009-08-24 14:55:00,30.13,30.14,30.12,30.13,31300.0,21.3758,21.3829,21.3687,21.3758,31300.0
2009-08-24 15:00:00,30.12,30.13,30.05,30.07,50000.0,21.3687,21.3758,21.319,21.3332,50000.0
2009-08-24 15:05:00,30.07,30.08,29.95,29.97,106800.0,21.3332,21.3403,21.2481,21.2623,106800.0
2009-08-24 15:10:00,29.96,30.02,29.95,30.02,46500.0,21.2552,21.2977,21.2481,21.2977,46500.0
2009-08-24 15:15:00,30.02,30.02,29.95,29.96,114600.0,21.2977,21.2977,21.2481,21.2552,114600.0
2009-08-24 15:20:00,29.95,29.97,29.93,29.97,93000.0,21.2481,21.2623,21.2339,21.2623,93000.0
2009-08-24 15:25:00,29.98,30.05,29.97,30.03,60800.0,21.2694,21.319,21.2623,21.3048,60800.0
2009-08-24 15:30:00,30.02,30.11,30.0,30.11,100900.0,21.2977,21.3616,21.2835,21.3616,100900.0
2009-08-24 15:35:00,30.11,30.12,30.04,30.04,107400.0,21.3616,21.3687,21.3119,21.3119,107400.0
2009-08-24 15:40:00,30.04,30.08,29.95,29.96,133500.0,21.3119,21.3403,21.2481,21.2552,133500.0
2009-08-24 15:45:00,29.96,30.01,29.93,29.99,188100.0,21.2552,21.2906,21.2339,21.2765,188100.0
2009-08-24 15:50:00,29.99,30.05,29.98,30.01,193200.0,21.2765,21.319,21.2694,21.2906,193200.0
2009-08-24 15:55:00,30.01,30.04,30.0,30.04,184800.0,21.2906,21.3119,21.2835,21.3119,184800.0
2009-08-25 09:30:00,30.21,30.45,30.21,30.36,327600.0,21.4325,21.6028,21.4325,21.5389,327600.0
2009-08-25 09:35:00,30.35,30.35,30.21,30.29,99000.0,21.5319,21.5319,21.4325,21.4893,99000.0
2009-08-25 09:40:00,30.29,30.36,30.27,30.33,74200.0,21.4893,21.5389,21.4751,21.5177,74200.0
2009-08-25 09:45:00,30.33,30.38,30.31,30.34,53900.0,21.5177,21.5531,21.5035,21.5248,53900.0
2009-08-25 09:50:00,30.33,30.39,30.33,30.34,67900.0,21.5177,21.5602,21.5177,21.5248,67900.0
2009-08-25 09:55:00,30.34,30.39,30.34,30.39,90100.0,21.5248,21.5602,21.5248,21.5602,90100.0
2009-08-25 10:00:00,30.36,30.54,30.36,30.43,370300.0,21.5389,21.6667,21.5389,21.5886,370300.0
2009-08-25 10:05:00,30.43,30.47,30.37,30.43,84800.0,21.5886,21.617,21.546,21.5886,84800.0
2009-08-25 10:10:00,30.43,30.46,30.37,30.38,282200.0,21.5886,21.6099,21.546,21.5531,282200.0
2009-08-25 10:15:00,30.38,30.42,30.12,30.15,514300.0,21.5531,21.5815,21.3687,21.39,514300.0
2009-08-25 10:20:00,30.15,30.23,30.15,30.2,113000.0,21.39,21.4467,21.39,21.4254,113000.0
2009-08-25 10:25:00,30.2,30.25,30.11,30.12,133700.0,21.4254,21.4609,21.3616,21.3687,133700.0
2009-08-25 10:30:00,30.12,30.19,30.12,30.16,92600.0,21.3687,21.4183,21.3687,21.3971,92600.0
2009-08-25 10:35:00,30.16,30.26,30.16,30.24,40800.0,21.3971,21.468,21.3971,21.4538,40800.0
2009-08-25 10:40:00,30.25,30.33,30.25,30.3,167600.0,21.4609,21.5177,21.4609,21.4964,167600.0
2009-08-25 10:45:00,30.31,30.31,30.24,30.25,55100.0,21.5035,21.5035,21.4538,21.4609,55100.0
2009-08-25 10:50:00,30.25,30.29,30.24,30.24,66100.0,21.4609,21.4893,21.4538,21.4538,66100.0
2009-08-25 10:55:00,30.24,30.28,30.22,30.28,119700.0,21.4538,21.4822,21.4396,21.4822,119700.0
2009-08-25 11:00:00,30.27,30.36,30.27,30.35,58700.0,21.4751,21.5389,21.4751,21.5319,58700.0
2009-08-25 11:05:00,30.35,30.35,30.3,30.32,18000.0,21.5319,21.5319,21.4964,21.5106,18000.0
2009-08-25 11:10:00,30.33,30.36,30.31,30.35,32300.0,21.5177,21.5389,21.5035,21.5319,32300.0
2009-08-25 11:15:00,30.34,30.35,30.32,30.32,32900.0,21.5248,21.5319,21.5106,21.5106,32900.0
2009-08-25 11:20:00,30.32,30.34,30.31,30.31,17900.0,21.5106,21.5248,21.5035,21.5035,17900.0
2009-08-25 11:25:00,30.3,30.35,30.28,30.34,56600.0,21.4964,21.5319,21.4822,21.5248,56600.0
2009-08-25 11:30:00,30.34,30.37,30.32,30.37,32200.0,21.5248,21.546,21.5106,21.546,32200.0
2009-08-25 11:35:00,30.37,30.38,30.34,30.37,29300.0,21.546,21.5531,21.5248,21.546,29300.0
2009-08-25 11:40:00,30.36,30.42,30.36,30.39,51600.0,21.5389,21.5815,21.5389,21.5602,51600.0
2009-08-25 11:45:00,30.39,30.39,30.34,30.35,39400.0,21.5602,21.5602,21.5248,21.5319,39400.0
2009-08-25 11:50:00,30.35,30.37,30.33,30.34,46100.0,21.5319,21.546,21.5177,21.5248,46100.0
2009-08-25 11:55:00,30.34,30.35,30.33,30.34,36300.0,21.5248,21.5319,21.5177,21.5248,36300.0
2009-08-25 12:00:00,30.34,30.36,30.34,30.35,16200.0,21.5248,21.5389,21.5248,21.5319,16200.0
2009-08-25 12:05:00,30.35,30.35,30.31,30.35,64400.0,21.5319,21.5319,21.5035,21.5319,64400.0
2009-08-25 12:10:00,30.34,30.34,30.32,30.33,8700.0,21.5248,21.5248,21.5106,21.5177,8700.0
2009-08-25 12:15:00,30.33,30.34,30.32,30.32,26100.0,21.5177,21.5248,21.5106,21.5106,26100.0
2009-08-25 12:20:00,30.33,30.36,30.33,30.35,23700.0,21.5177,21.5389,21.5177,21.5319,23700.0
2009-08-25 12:25:00,30.36,30.42,30.36,30.4,274500.0,21.5389,21.5815,21.5389,21.5673,274500.0
2009-08-25 12:30:00,30.41,30.44,30.39,30.39,53600.0,21.5744,21.5957,21.5602,21.5602,53600.0
2009-08-25 12:35:00,30.38,30.41,30.38,30.4,11200.0,21.5531,21.5744,21.5531,21.5673,11200.0
2009-08-25 12:40:00,30.41,30.42,30.4,30.4,7700.0,21.5744,21.5815,21.5673,21.5673,7700.0
2009-08-25 12:45:00,30.4,30.41,30.38,30.4,55800.0,21.5673,21.5744,21.5531,21.5673,55800.0
2009-08-25 12:50:00,30.39,30.39,30.34,30.34,20100.0,21.5602,21.5602,21.5248,21.5248,20100.0
2009-08-25 12:55:00,30.34,30.34,30.27,30.27,46500.0,21.5248,21.5248,21.4751,21.4751,46500.0
2009-08-25 13:00:00,30.27,30.32,30.27,30.3,50000.0,21.4751,21.5106,21.4751,21.4964,50000.0
2009-08-25 13:05:00,30.31,30.31,30.27,30.27,219100.0,21.5035,21.5035,21.4751,21.4751,219100.0
2009-08-25 13:10:00,30.27,30.3,30.27,30.3,5100.0,21.4751,21.4964,21.4751,21.4964,5100.0
2009-08-25 13:15:00,30.3,30.3,30.25,30.26,26800.0,21.4964,21.4964,21.4609,21.468,26800.0
2009-08-25 13:20:00,30.25,30.25,30.1,30.15,247500.0,21.4609,21.4609,21.3545,21.39,247500.0
2009-08-25 13:25:00,30.16,30.16,30.08,30.09,32600.0,21.3971,21.3971,21.3403,21.3474,32600.0
2009-08-25 13:30:00,30.09,30.11,30.05,30.09,47000.0,21.3474,21.3616,21.319,21.3474,47000.0
2009-08-25 13:35:00,30.09,30.13,30.07,30.11,33600.0,21.3474,21.3758,21.3332,21.3616,33600.0
2009-08-25 13:40:00,30.12,30.12,30.09,30.1,20400.0,21.3687,21.3687,21.3474,21.3545,20400.0
2009-08-25 13:45:00,30.09,30.09,30.05,30.07,34600.0,21.3474,21.3474,21.319,21.3332,34600.0
2009-08-25 13:50:00,30.08,30.09,30.0,30.0,45400.0,21.3403,21.3474,21.2835,21.2835,45400.0
2009-08-25 13:55:00,30.0,30.01,29.92,29.94,125300.0,21.2835,21.2906,21.2268,21.241,125300.0
2009-08-25 14:00:00,29.94,29.95,29.89,29.94,109100.0,21.241,21.2481,21.2055,21.241,109100.0
2009-08-25 14:05:00,29.94,29.97,29.94,29.94,20400.0,21.241,21.2623,21.241,21.241,20400.0
2009-08-25 14:10:00,29.94,29.94,29.92,29.93,160200.0,21.241,21.241,21.2268,21.2339,160200.0
2009-08-25 14:15:00,29.94,29.99,29.94,29.99,25900.0,21.241,21.2765,21.241,21.2765,25900.0
2009-08-25 14:20:00,29.98,30.0,29.97,29.99,42000.0,21.2694,21.2835,21.2623,21.2765,42000.0
2009-08-25 14:25:00,29.98,30.0,29.96,29.98,26200.0,21.2694,21.2835,21.2552,21.2694,26200.0
2009-08-25 14:30:00,29.98,30.0,29.97,29.99,20600.0,21.2694,21.2835,21.2623,21.2765,20600.0
2009-08-25 14:35:00,29.98,29.98,29.87,29.88,70300.0,21.2694,21.2694,21.1913,21.1984,70300.0
2009-08-25 14:40:00,29.89,29.92,29.85,29.9,187500.0,21.2055,21.2268,21.1771,21.2126,187500.0
2009-08-25 14:45:00,29.91,29.91,29.88,29.9,18000.0,21.2197,21.2197,21.1984,21.2126,18000.0
2009-08-25 14:50:00,29.9,29.96,29.9,29.96,33500.0,21.2126,21.2552,21.2126,21.2552,33500.0
2009-08-25 14:55:00,29.96,29.97,29.93,29.95,55600.0,21.2552,21.2623,21.2339,21.2481,55600.0
2009-08-25 15:00:00,29.97,30.04,29.97,30.04,42300.0,21.2623,21.3119,21.2623,21.3119,42300.0
2009-08-25 15:05:00,30.03,30.04,30.0,30.0,37900.0,21.3048,21.3119,21.2835,21.2835,37900.0
2009-08-25 15:10:00,30.01,30.04,30.0,30.02,58300.0,21.2906,21.3119,21.2835,21.2977,58300.0
2009-08-25 15:15:00,30.02,30.03,30.0,30.0,37400.0,21.2977,21.3048,21.2835,21.2835,37400.0
2009-08-25 15:20:00,30.01,30.08,30.0,30.06,42400.0,21.2906,21.3403,21.2835,21.3261,42400.0
2009-08-25 15:25:00,30.06,30.08,30.03,30.05,101900.0,21.3261,21.3403,21.3048,21.319,101900.0
2009-08-25 15:30:00,30.04,30.04,29.92,29.94,231100.0,21.3119,21.3119,21.2268,21.241,231100.0
2009-08-25 15:35:00,29.93,29.99,29.93,29.96,72600.0,21.2339,21.2765,21.2339,21.2552,72600.0
2009-08-25 15:40:00,29.97,29.99,29.94,29.97,90000.0,21.2623,21.2765,21.241,21.2623,90000.0
2009-08-25 15:45:00,29.97,29.98,29.91,29.93,149900.0,21.2623,21.2694,21.2197,21.2339,149900.0
2009-08-25 15:50:00,29.93,30.02,29.92,29.98,174700.0,21.2339,21.2977,21.2268,21.2694,174700.0
2009-08-25 15:55:00,29.98,29.99,29.94,29.97,169800.0,21.2694,21.2765,21.241,21.2623,169800.0
2009-08-26 09:30:00,29.85,29.87,29.76,29.81,57200.0,21.1771,21.1913,21.1133,21.1488,57200.0
2009-08-26 09:35:00,29.83,29.83,29.71,29.78,78500.0,21.1629,21.1629,21.0778,21.1275,78500.0
2009-08-26 09:40:00,29.78,29.84,29.72,29.72,104700.0,21.1275,21.17,21.0849,21.0849,104700.0
2009-08-26 09:45:00,29.72,29.73,29.62,29.62,58800.0,21.0849,21.092,21.014,21.014,58800.0
2009-08-26 09:50:00,29.62,29.65,29.57,29.65,73600.0,21.014,21.0352,20.9785,21.0352,73600.0
2009-08-26 09:55:00,29.66,29.72,29.64,29.71,121900.0,21.0423,21.0849,21.0281,21.0778,121900.0
2009-08-26 10:00:00,29.7,29.84,29.69,29.77,335700.0,21.0707,21.17,21.0636,21.1204,335700.0
2009-08-26 10:05:00,29.77,29.85,29.76,29.84,101100.0,21.1204,21.1771,21.1133,21.17,101100.0
2009-08-26 10:10:00,29.84,30.02,29.82,30.01,326400.0,21.17,21.2977,21.1558,21.2906,326400.0
2009-08-26 10:15:00,30.01,30.09,30.0,30.07,896800.0,21.2906,21.3474,21.2835,21.3332,896800.0
2009-08-26 10:20:00,30.08,30.17,30.07,30.11,394100.0,21.3403,21.4042,21.3332,21.3616,394100.0
2009-08-26 10:25:00,30.1,30.1,30.05,30.05,197700.0,21.3545,21.3545,21.319,21.319,197700.0
2009-08-26 10:30:00,30.06,30.12,30.03,30.11,137600.0,21.3261,21.3687,21.3048,21.3616,137600.0
2009-08-26 10:35:00,30.12,30.19,30.1,30.15,312700.0,21.3687,21.4183,21.3545,21.39,312700.0
2009-08-26 10:40:00,30.15,30.16,30.01,30.02,125400.0,21.39,21.3971,21.2906,21.2977,125400.0
2009-08-26 10:45:00,30.02,30.02,29.91,29.92,279600.0,21.2977,21.2977,21.2197,21.2268,279600.0
2009-08-26 10:50:00,29.92,29.94,29.9,29.94,74000.0,21.2268,21.241,21.2126,21.241,74000.0
2009-08-26 10:55:00,29.93,29.97,29.92,29.95,56700.0,21.2339,21.2623,21.2268,21.2481,56700.0
2009-08-26 11:00:00,29.96,29.97,29.93,29.95,52100.0,21.2552,21.2623,21.2339,21.2481,52100.0
2009-08-26 11:05:00,29.96,29.96,29.86,29.86,47900.0,21.2552,21.2552,21.1842,21.1842,47900.0
2009-08-26 11:10:00,29.85,29.86,29.81,29.82,39900.0,21.1771,21.1842,21.1488,21.1558,39900.0
2009-08-26 11:15:00,29.82,29.85,29.8,29.82,37400.0,21.1558,21.1771,21.1417,21.1558,37400.0
2009-08-26 11:20:00,29.82,29.82,29.75,29.79,51800.0,21.1558,21.1558,21.1062,21.1346,51800.0
2009-08-26 11:25:00,29.78,29.81,29.77,29.78,39500.0,21.1275,21.1488,21.1204,21.1275,39500.0
2009-08-26 11:30:00,29.79,29.8,29.76,29.78,23400.0,21.1346,21.1417,21.1133,21.1275,23400.0
2009-08-26 11:35:00,29.77,29.77,29.7,29.72,55200.0,21.1204,21.1204,21.0707,21.0849,55200.0
2009-08-26 11:40:00,29.72,29.75,29.72,29.73,28600.0,21.0849,21.1062,21.0849,21.092,28600.0
2009-08-26 11:45:00,29.73,29.76,29.73,29.76,36900.0,21.092,21.1133,21.092,21.1133,36900.0
2009-08-26 11:50:00,29.77,29.83,29.77,29.82,19900.0,21.1204,21.1629,21.1204,21.1558,19900.0
2009-08-26 11:55:00,29.82,29.82,29.78,29.8,32000.0,21.1558,21.1558,21.1275,21.1417,32000.0
2009-08-26 12:00:00,29.8,29.82,29.78,29.81,32400.0,21.1417,21.1558,21.1275,21.1488,32400.0
2009-08-26 12:05:00,29.81,29.82,29.78,29.79,26200.0,21.1488,21.1558,21.1275,21.1346,26200.0
2009-08-26 12:10:00,29.79,29.83,29.78,29.82,19400.0,21.1346,21.1629,21.1275,21.1558,19400.0
2009-08-26 12:15:00,29.82,29.83,29.8,29.83,34800.0,21.1558,21.1629,21.1417,21.1629,34800.0
2009-08-26 12:20:00,29.84,29.87,29.84,29.84,24600.0,21.17,21.1913,21.17,21.17,24600.0
2009-08-26 12:25:00,29.85,29.85,29.81,29.82,26800.0,21.1771,21.1771,21.1488,21.1558,26800.0
2009-08-26 12:30:00,29.82,29.83,29.8,29.82,66600.0,21.1558,21.1629,21.1417,21.1558,66600.0
2009-08-26 12:35:00,29.83,29.85,29.81,29.82,19400.0,21.1629,21.1771,21.1488,21.1558,19400.0
2009-08-26 12:40:00,29.82,29.82,29.78,29.79,23800.0,21.1558,21.1558,21.1275,21.1346,23800.0
2009-08-26 12:45:00,29.78,29.79,29.77,29.79,26500.0,21.1275,21.1346,21.1204,21.1346,26500.0
2009-08-26 12:50:00,29.79,29.79,29.77,29.79,23600.0,21.1346,21.1346,21.1204,21.1346,23600.0
2009-08-26 12:55:00,29.78,29.82,29.77,29.81,268900.0,21.1275,21.1558,21.1204,21.1488,268900.0
2009-08-26 13:00:00,29.81,29.82,29.78,29.78,16100.0,21.1488,21.1558,21.1275,21.1275,16100.0
2009-08-26 13:05:00,29.77,29.77,29.71,29.72,33700.0,21.1204,21.1204,21.0778,21.0849,33700.0
2009-08-26 13:10:00,29.73,29.75,29.72,29.72,55100.0,21.092,21.1062,21.0849,21.0849,55100.0
2009-08-26 13:15:00,29.72,29.73,29.67,29.69,60500.0,21.0849,21.092,21.0494,21.0636,60500.0
2009-08-26 13:20:00,29.68,29.72,29.67,29.72,32600.0,21.0565,21.0849,21.0494,21.0849,32600.0
2009-08-26 13:25:00,29.72,29.74,29.71,29.73,39800.0,21.0849,21.0991,21.0778,21.092,39800.0
2009-08-26 13:30:00,29.74,29.75,29.73,29.74,15500.0,21.0991,21.1062,21.092,21.0991,15500.0
2009-08-26 13:35:00,29.74,29.8,29.74,29.79,20900.0,21.0991,21.1417,21.0991,21.1346,20900.0
2009-08-26 13:40:00,29.79,29.79,29.78,29.79,14400.0,21.1346,21.1346,21.1275,21.1346,14400.0
2009-08-26 13:45:00,29.79,29.81,29.77,29.79,26700.0,21.1346,21.1488,21.1204,21.1346,26700.0
2009-08-26 13:50:00,29.79,29.79,29.78,29.79,4900.0,21.1346,21.1346,21.1275,21.1346,4900.0
2009-08-26 13:55:00,29.78,29.88,29.78,29.88,43300.0,21.1275,21.1984,21.1275,21.1984,43300.0
2009-08-26 14:00:00,29.89,29.9,29.85,29.86,53900.0,21.2055,21.2126,21.1771,21.1842,53900.0
2009-08-26 14:05:00,29.86,29.88,29.85,29.85,19900.0,21.1842,21.1984,21.1771,21.1771,19900.0
2009-08-26 14:10:00,29.85,29.85,29.82,29.83,18300.0,21.1771,21.1771,21.1558,21.1629,18300.0
2009-08-26 14:15:00,29.83,29.84,29.82,29.83,6000.0,21.1629,21.17,21.1558,21.1629,6000.0
2009-08-26 14:20:00,29.83,29.85,29.77,29.79,258200.0,21.1629,21.1771,21.1204,21.1346,258200.0
2009-08-26 14:25:00,29.79,29.83,29.78,29.81,34400.0,21.1346,21.1629,21.1275,21.1488,34400.0
2009-08-26 14:30:00,29.81,29.85,29.8,29.8,20200.0,21.1488,21.1771,21.1417,21.1417,20200.0
2009-08-26 14:35:00,29.8,29.82,29.79,29.82,24400.0,21.1417,21.1558,21.1346,21.1558,24400.0
2009-08-26 14:40:00,29.82,29.85,29.81,29.85,41000.0,21.1558,21.1771,21.1488,21.1771,41000.0
2009-08-26 14:45:00,29.84,29.9,29.84,29.88,26300.0,21.17,21.2126,21.17,21.1984,26300.0
2009-08-26 14:50:00,29.88,29.88,29.81,29.83,60900.0,21.1984,21.1984,21.1488,21.1629,60900.0
2009-08-26 14:55:00,29.82,29.82,29.74,29.74,285700.0,21.1558,21.1558,21.0991,21.0991,285700.0
2009-08-26 15:00:00,29.73,29.79,29.72,29.76,54800.0,21.092,21.1346,21.0849,21.1133,54800.0
2009-08-26 15:05:00,29.76,29.77,29.74,29.76,33800.0,21.1133,21.1204,21.0991,21.1133,33800.0
2009-08-26 15:10:00,29.75,29.77,29.73,29.74,50200.0,21.1062,21.1204,21.092,21.0991,50200.0
2009-08-26 15:15:00,29.74,29.77,29.74,29.74,156500.0,21.0991,21.1204,21.0991,21.0991,156500.0
2009-08-26 15:20:00,29.74,29.76,29.72,29.74,17800.0,21.0991,21.1133,21.0849,21.0991,17800.0
2009-08-26 15:25:00,29.73,29.81,29.73,29.77,162700.0,21.092,21.1488,21.092,21.1204,162700.0
2009-08-26 15:30:00,29.76,29.79,29.72,29.74,97000.0,21.1133,21.1346,21.0849,21.0991,97000.0
2009-08-26 15:35:00,29.74,29.78,29.74,29.77,284000.0,21.0991,21.1275,21.0991,21.1204,284000.0
2009-08-26 15:40:00,29.77,29.77,29.74,29.76,62900.0,21.1204,21.1204,21.0991,21.1133,62900.0
2009-08-26 15:45:00,29.76,29.82,29.74,29.8,235300.0,21.1133,21.1558,21.0991,21.1417,235300.0
2009-08-26 15:50:00,29.81,29.86,29.79,29.86,246500.0,21.1488,21.1842,21.1346,21.1842,246500.0
2009-08-26 15:55:00,29.86,29.86,29.81,29.84,138300.0,21.1842,21.1842,21.1488,21.17,138300.0
2009-08-27 09:30:00,29.8,29.87,29.71,29.71,229100.0,21.1417,21.1913,21.0778,21.0778,229100.0
2009-08-27 09:35:00,29.7,29.71,29.58,29.61,593600.0,21.0707,21.0778,20.9856,21.0069,593600.0
2009-08-27 09:40:00,29.61,29.62,29.51,29.61,360700.0,21.0069,21.014,20.9359,21.0069,360700.0
2009-08-27 09:45:00,29.6,29.67,29.54,29.62,266600.0,20.9998,21.0494,20.9572,21.014,266600.0
2009-08-27 09:50:00,29.61,29.62,29.55,29.57,207500.0,21.0069,21.014,20.9643,20.9785,207500.0
2009-08-27 09:55:00,29.57,29.59,29.46,29.5,197600.0,20.9785,20.9927,20.9004,20.9288,197600.0
2009-08-27 10:00:00,29.49,29.49,29.38,29.41,328700.0,20.9217,20.9217,20.8437,20.865,328700.0
2009-08-27 10:05:00,29.41,29.41,29.34,29.37,164400.0,20.865,20.865,20.8153,20.8366,164400.0
2009-08-27 10:10:00,29.36,29.43,29.34,29.41,104800.0,20.8295,20.8792,20.8153,20.865,104800.0
2009-08-27 10:15:00,29.4,29.42,29.38,29.41,67500.0,20.8579,20.8721,20.8437,20.865,67500.0
2009-08-27 10:20:00,29.42,29.44,29.41,29.43,46100.0,20.8721,20.8863,20.865,20.8792,46100.0
2009-08-27 10:25:00,29.42,29.44,29.41,29.42,23700.0,20.8721,20.8863,20.865,20.8721,23700.0
2009-08-27 10:30:00,29.43,29.51,29.43,29.46,278700.0,20.8792,20.9359,20.8792,20.9004,278700.0
2009-08-27 10:35:00,29.47,29.51,29.42,29.42,318300.0,20.9075,20.9359,20.8721,20.8721,318300.0
2009-08-27 10:40:00,29.41,29.44,29.41,29.43,20400.0,20.865,20.8863,20.865,20.8792,20400.0
2009-08-27 10:45:00,29.43,29.43,29.39,29.4,39200.0,20.8792,20.8792,20.8508,20.8579,39200.0
2009-08-27 10:50:00,29.4,29.42,29.37,29.39,27200.0,20.8579,20.8721,20.8366,20.8508,27200.0
2009-08-27 10:55:00,29.39,29.39,29.32,29.33,28000.0,20.8508,20.8508,20.8011,20.8082,28000.0
2009-08-27 11:00:00,29.33,29.33,29.26,29.28,107300.0,20.8082,20.8082,20.7586,20.7727,107300.0
2009-08-27 11:05:00,29.29,29.31,29.28,29.31,27500.0,20.7798,20.794,20.7727,20.794,27500.0
2009-08-27 11:10:00,29.32,29.34,29.31,29.33,43700.0,20.8011,20.8153,20.794,20.8082,43700.0
2009-08-27 11:15:00,29.33,29.35,29.33,29.34,32600.0,20.8082,20.8224,20.8082,20.8153,32600.0
2009-08-27 11:20:00,29.34,29.36,29.32,29.36,46400.0,20.8153,20.8295,20.8011,20.8295,46400.0
2009-08-27 11:25:00,29.37,29.47,29.37,29.47,82400.0,20.8366,20.9075,20.8366,20.9075,82400.0
2009-08-27 11:30:00,29.48,29.48,29.45,29.46,34000.0,20.9146,20.9146,20.8933,20.9004,34000.0
2009-08-27 11:35:00,29.46,29.47,29.39,29.39,63600.0,20.9004,20.9075,20.8508,20.8508,63600.0
2009-08-27 11:40:00,29.4,29.42,29.38,29.41,55900.0,20.8579,20.8721,20.8437,20.865,55900.0
2009-08-27 11:45:00,29.41,29.55,29.41,29.54,325300.0,20.865,20.9643,20.865,20.9572,325300.0
2009-08-27 11:50:00,29.54,29.56,29.52,29.55,251300.0,20.9572,20.9714,20.943,20.9643,251300.0
2009-08-27 11:55:00,29.56,29.63,29.56,29.62,87300.0,20.9714,21.021,20.9714,21.014,87300.0
2009-08-27 12:00:00,29.62,29.64,29.57,29.57,188900.0,21.014,21.0281,20.9785,20.9785,188900.0
2009-08-27 12:05:00,29.57,29.59,29.56,29.58,100700.0,20.9785,20.9927,20.9714,20.9856,100700.0
2009-08-27 12:10:00,29.59,29.68,29.58,29.66,258500.0,20.9927,21.0565,20.9856,21.0423,258500.0
2009-08-27 12:15:00,29.66,29.67,29.61,29.61,32600.0,21.0423,21.0494,21.0069,21.0069,32600.0
2009-08-27 12:20:00,29.6,29.64,29.59,29.62,24500.0,20.9998,21.0281,20.9927,21.014,24500.0
2009-08-27 12:25:00,29.64,29.71,29.63,29.71,40900.0,21.0281,21.0778,21.021,21.0778,40900.0
2009-08-27 12:30:00,29.7,29.72,29.68,29.69,49700.0,21.0707,21.0849,21.0565,21.0636,49700.0
2009-08-27 12:35:00,29.69,29.71,29.68,29.69,153400.0,21.0636,21.0778,21.0565,21.0636,153400.0
2009-08-27 12:40:00,29.7,29.7,29.64,29.67,170700.0,21.0707,21.0707,21.0281,21.0494,170700.0
2009-08-27 12:45:00,29.67,29.69,29.65,29.65,35200.0,21.0494,21.0636,21.0352,21.0352,35200.0
2009-08-27 12:50:00,29.66,29.67,29.65,29.66,12900.0,21.0423,21.0494,21.0352,21.0423,12900.0
2009-08-27 12:55:00,29.66,29.69,29.64,29.68,20100.0,21.0423,21.0636,21.0281,21.0565,20100.0
2009-08-27 13:00:00,29.69,29.7,29.68,29.69,24800.0,21.0636,21.0707,21.0565,21.0636,24800.0
2009-08-27 13:05:00,29.69,29.72,29.68,29.69,28900.0,21.0636,21.0849,21.0565,21.0636,28900.0
2009-08-27 13:10:00,29.69,29.69,29.62,29.62,19400.0,21.0636,21.0636,21.014,21.014,19400.0
2009-08-27 13:15:00,29.63,29.63,29.59,29.62,28200.0,21.021,21.021,20.9927,21.014,28200.0
2009-08-27 13:20:00,29.62,29.65,29.62,29.64,17300.0,21.014,21.0352,21.014,21.0281,17300.0
2009-08-27 13:25:00,29.65,29.66,29.62,29.64,48400.0,21.0352,21.0423,21.014,21.0281,48400.0
2009-08-27 13:30:00,29.64,29.7,29.64,29.7,115400.0,21.0281,21.0707,21.0281,21.0707,115400.0
2009-08-27 13:35:00,29.71,29.76,29.71,29.74,168600.0,21.0778,21.1133,21.0778,21.0991,168600.0
2009-08-27 13:40:00,29.74,29.75,29.71,29.74,18000.0,21.0991,21.1062,21.0778,21.0991,18000.0
2009-08-27 13:45:00,29.74,29.81,29.74,29.78,193800.0,21.0991,21.1488,21.0991,21.1275,193800.0
2009-08-27 13:50:00,29.79,29.86,29.76,29.86,50500.0,21.1346,21.1842,21.1133,21.1842,50500.0
2009-08-27 13:55:00,29.87,29.89,29.81,29.85,313900.0,21.1913,21.2055,21.1488,21.1771,313900.0
2009-08-27 14:00:00,29.85,29.91,29.85,29.9,75600.0,21.1771,21.2197,21.1771,21.2126,75600.0
2009-08-27 14:05:00,29.9,29.93,29.89,29.91,55500.0,21.2126,21.2339,21.2055,21.2197,55500.0
2009-08-27 14:10:00,29.91,29.94,29.87,29.89,60100.0,21.2197,21.241,21.1913,21.2055,60100.0
2009-08-27 14:15:00,29.89,29.93,29.88,29.89,575600.0,21.2055,21.2339,21.1984,21.2055,575600.0
2009-08-27 14:20:00,29.89,29.94,29.89,29.89,34800.0,21.2055,21.241,21.2055,21.2055,34800.0
2009-08-27 14:25:00,29.9,29.99,29.9,29.95,306700.0,21.2126,21.2765,21.2126,21.2481,306700.0
2009-08-27 14:30:00,29.96,30.05,29.96,30.05,76100.0,21.2552,21.319,21.2552,21.319,76100.0
2009-08-27 14:35:00,30.05,30.08,30.04,30.08,110300.0,21.319,21.3403,21.3119,21.3403,110300.0
2009-08-27 14:40:00,30.08,30.17,30.07,30.17,76800.0,21.3403,21.4042,21.3332,21.4042,76800.0
2009-08-27 14:45:00,30.16,30.17,30.09,30.09,376100.0,21.3971,21.4042,21.3474,21.3474,376100.0
2009-08-27 14:50:00,30.09,30.09,30.07,30.07,28400.0,21.3474,21.3474,21.3332,21.3332,28400.0
2009-08-27 14:55:00,30.07,30.07,30.05,30.07,38400.0,21.3332,21.3332,21.319,21.3332,38400.0
2009-08-27 15:00:00,30.07,30.09,30.04,30.04,23400.0,21.3332,21.3474,21.3119,21.3119,23400.0
2009-08-27 15:05:00,30.04,30.06,29.99,30.03,313100.0,21.3119,21.3261,21.2765,21.3048,313100.0
2009-08-27 15:10:00,30.02,30.04,30.02,30.04,39900.0,21.2977,21.3119,21.2977,21.3119,39900.0
2009-08-27 15:15:00,30.04,30.08,30.02,30.05,55000.0,21.3119,21.3403,21.2977,21.319,55000.0
2009-08-27 15:20:00,30.06,30.1,30.03,30.05,143300.0,21.3261,21.3545,21.3048,21.319,143300.0
2009-08-27 15:25:00,30.04,30.04,29.97,29.99,98400.0,21.3119,21.3119,21.2623,21.2765,98400.0
2009-08-27 15:30:00,29.99,30.02,29.97,29.98,83200.0,21.2765,21.2977,21.2623,21.2694,83200.0
2009-08-27 15:35:00,29.99,30.03,29.97,30.03,144000.0,21.2765,21.3048,21.2623,21.3048,144000.0
2009-08-27 15:40:00,30.04,30.04,29.99,30.04,147900.0,21.3119,21.3119,21.2765,21.3119,147900.0
2009-08-27 15:45:00,30.04,30.05,30.0,30.03,205200.0,21.3119,21.319,21.2835,21.3048,205200.0
2009-08-27 15:50:00,30.02,30.06,30.01,30.02,231600.0,21.2977,21.3261,21.2906,21.2977,231600.0
2009-08-27 15:55:00,30.03,30.03,29.98,30.01,211900.0,21.3048,21.3048,21.2694,21.2906,211900.0
2009-08-28 09:30:00,30.35,30.36,30.18,30.27,234400.0,21.5319,21.5389,21.4112,21.4751,234400.0
2009-08-28 09:35:00,30.27,30.38,30.22,30.26,234200.0,21.4751,21.5531,21.4396,21.468,234200.0
2009-08-28 09:40:00,30.27,30.3,30.15,30.16,216500.0,21.4751,21.4964,21.39,21.3971,216500.0
2009-08-28 09:45:00,30.15,30.19,30.06,30.09,187200.0,21.39,21.4183,21.3261,21.3474,187200.0
2009-08-28 09:50:00,30.09,30.2,30.07,30.19,155600.0,21.3474,21.4254,21.3332,21.4183,155600.0
2009-08-28 09:55:00,30.2,30.2,30.0,30.02,619400.0,21.4254,21.4254,21.2835,21.2977,619400.0
2009-08-28 10:00:00,30.02,30.07,29.95,30.04,338600.0,21.2977,21.3332,21.2481,21.3119,338600.0
2009-08-28 10:05:00,30.04,30.13,29.94,30.09,160700.0,21.3119,21.3758,21.241,21.3474,160700.0
2009-08-28 10:10:00,30.09,30.16,30.06,30.09,238400.0,21.3474,21.3971,21.3261,21.3474,238400.0
2009-08-28 10:15:00,30.09,30.14,30.09,30.11,81500.0,21.3474,21.3829,21.3474,21.3616,81500.0
2009-08-28 10:20:00,30.11,30.11,30.04,30.06,91500.0,21.3616,21.3616,21.3119,21.3261,91500.0
2009-08-28 10:25:00,30.06,30.09,29.96,29.98,64900.0,21.3261,21.3474,21.2552,21.2694,64900.0
2009-08-28 10:30:00,29.98,29.98,29.91,29.95,169900.0,21.2694,21.2694,21.2197,21.2481,169900.0
2009-08-28 10:35:00,29.95,30.01,29.93,30.01,168800.0,21.2481,21.2906,21.2339,21.2906,168800.0
2009-08-28 10:40:00,30.01,30.03,29.97,29.99,58800.0,21.2906,21.3048,21.2623,21.2765,58800.0
2009-08-28 10:45:00,29.98,30.05,29.97,30.05,48100.0,21.2694,21.319,21.2623,21.319,48100.0
2009-08-28 10:50:00,30.04,30.06,30.02,30.05,48800.0,21.3119,21.3261,21.2977,21.319,48800.0
2009-08-28 10:55:00,30.05,30.12,30.05,30.08,58000.0,21.319,21.3687,21.319,21.3403,58000.0
2009-08-28 11:00:00,30.08,30.09,30.03,30.06,50600.0,21.3403,21.3474,21.3048,21.3261,50600.0
2009-08-28 11:05:00,30.05,30.13,30.05,30.09,64200.0,21.319,21.3758,21.319,21.3474,64200.0
2009-08-28 11:10:00,30.09,30.09,30.02,30.06,72000.0,21.3474,21.3474,21.2977,21.3261,72000.0
2009-08-28 11:15:00,30.06,30.09,30.04,30.09,44600.0,21.3261,21.3474,21.3119,21.3474,44600.0
2009-08-28 11:20:00,30.08,30.13,30.07,30.11,32400.0,21.3403,21.3758,21.3332,21.3616,32400.0
2009-08-28 11:25:00,30.1,30.12,30.07,30.1,88600.0,21.3545,21.3687,21.3332,21.3545,88600.0
2009-08-28 11:30:00,30.1,30.1,30.08,30.09,40200.0,21.3545,21.3545,21.3403,21.3474,40200.0
2009-08-28 11:35:00,30.09,30.14,30.08,30.11,59400.0,21.3474,21.3829,21.3403,21.3616,59400.0
2009-08-28 11:40:00,30.1,30.11,30.07,30.07,143400.0,21.3545,21.3616,21.3332,21.3332,143400.0
2009-08-28 11:45:00,30.06,30.11,30.05,30.11,199000.0,21.3261,21.3616,21.319,21.3616,199000.0
2009-08-28 11:50:00,30.1,30.11,30.07,30.08,184500.0,21.3545,21.3616,21.3332,21.3403,184500.0
2009-08-28 11:55:00,30.07,30.08,29.98,30.03,339100.0,21.3332,21.3403,21.2694,21.3048,339100.0
2009-08-28 12:00:00,30.03,30.07,30.03,30.04,53800.0,21.3048,21.3332,21.3048,21.3119,53800.0
2009-08-28 12:05:00,30.05,30.07,30.02,30.02,65700.0,21.319,21.3332,21.2977,21.2977,65700.0
2009-08-28 12:10:00,30.01,30.03,29.95,29.96,49600.0,21.2906,21.3048,21.2481,21.2552,49600.0
2009-08-28 12:15:00,29.95,29.95,29.84,29.86,79900.0,21.2481,21.2481,21.17,21.1842,79900.0
2009-08-28 12:20:00,29.86,29.94,29.84,29.89,257000.0,21.1842,21.241,21.17,21.2055,257000.0
2009-08-28 12:25:00,29.89,29.92,29.85,29.89,197300.0,21.2055,21.2268,21.1771,21.2055,197300.0
2009-08-28 12:30:00,29.89,29.94,29.88,29.92,61000.0,21.2055,21.241,21.1984,21.2268,61000.0
2009-08-28 12:35:00,29.92,29.97,29.91,29.97,83700.0,21.2268,21.2623,21.2197,21.2623,83700.0
2009-08-28 12:40:00,29.97,29.97,29.94,29.95,37700.0,21.2623,21.2623,21.241,21.2481,37700.0
2009-08-28 12:45:00,29.95,29.97,29.94,29.95,68600.0,21.2481,21.2623,21.241,21.2481,68600.0
2009-08-28 12:50:00,29.95,29.95,29.91,29.93,33700.0,21.2481,21.2481,21.2197,21.2339,33700.0
2009-08-28 12:55:00,29.94,29.95,29.91,29.92,49600.0,21.241,21.2481,21.2197,21.2268,49600.0
2009-08-28 13:00:00,29.92,29.99,29.92,29.99,153900.0,21.2268,21.2765,21.2268,21.2765,153900.0
2009-08-28 13:05:00,29.99,30.08,29.98,30.07,290900.0,21.2765,21.3403,21.2694,21.3332,290900.0
2009-08-28 13:10:00,30.07,30.13,30.07,30.07,214000.0,21.3332,21.3758,21.3332,21.3332,214000.0
2009-08-28 13:15:00,30.07,30.09,30.06,30.07,144600.0,21.3332,21.3474,21.3261,21.3332,144600.0
2009-08-28 13:20:00,30.07,30.11,30.06,30.07,49700.0,21.3332,21.3616,21.3261,21.3332,49700.0
2009-08-28 13:25:00,30.08,30.1,30.05,30.05,13100.0,21.3403,21.3545,21.319,21.319,13100.0
2009-08-28 13:30:00,30.06,30.1,30.06,30.09,29800.0,21.3261,21.3545,21.3261,21.3474,29800.0
2009-08-28 13:35:00,30.09,30.11,30.07,30.09,21400.0,21.3474,21.3616,21.3332,21.3474,21400.0
2009-08-28 13:40:00,30.08,30.11,30.08,30.1,12100.0,21.3403,21.3616,21.3403,21.3545,12100.0
2009-08-28 13:45:00,30.09,30.09,30.03,30.06,51500.0,21.3474,21.3474,21.3048,21.3261,51500.0
2009-08-28 13:50:00,30.06,30.11,30.06,30.11,455600.0,21.3261,21.3616,21.3261,21.3616,455600.0
2009-08-28 13:55:00,30.1,30.12,30.07,30.08,50900.0,21.3545,21.3687,21.3332,21.3403,50900.0
2009-08-28 14:00:00,30.08,30.08,30.04,30.05,16800.0,21.3403,21.3403,21.3119,21.319,16800.0
2009-08-28 14:05:00,30.05,30.1,30.04,30.1,32900.0,21.319,21.3545,21.3119,21.3545,32900.0
2009-08-28 14:10:00,30.1,30.14,30.1,30.11,46100.0,21.3545,21.3829,21.3545,21.3616,46100.0
2009-08-28 14:15:00,30.11,30.15,30.11,30.13,63700.0,21.3616,21.39,21.3616,21.3758,63700.0
2009-08-28 14:20:00,30.13,30.13,30.06,30.07,80500.0,21.3758,21.3758,21.3261,21.3332,80500.0
2009-08-28 14:25:00,30.07,30.07,30.05,30.07,17500.0,21.3332,21.3332,21.319,21.3332,17500.0
2009-08-28 14:30:00,30.07,30.07,29.99,30.02,53100.0,21.3332,21.3332,21.2765,21.2977,53100.0
2009-08-28 14:35:00,30.02,30.08,30.01,30.07,37400.0,21.2977,21.3403,21.2906,21.3332,37400.0
2009-08-28 14:40:00,30.06,30.09,30.06,30.06,16700.0,21.3261,21.3474,21.3261,21.3261,16700.0
2009-08-28 14:45:00,30.06,30.1,30.05,30.08,26700.0,21.3261,21.3545,21.319,21.3403,26700.0
2009-08-28 14:50:00,30.08,30.13,30.08,30.1,207500.0,21.3403,21.3758,21.3403,21.3545,207500.0
2009-08-28 14:55:00,30.09,30.14,30.09,30.12,214100.0,21.3474,21.3829,21.3474,21.3687,214100.0
2009-08-28 15:00:00,30.12,30.15,30.12,30.15,31400.0,21.3687,21.39,21.3687,21.39,31400.0
2009-08-28 15:05:00,30.15,30.15,30.08,30.11,32200.0,21.39,21.39,21.3403,21.3616,32200.0
2009-08-28 15:10:00,30.11,30.12,30.1,30.11,10400.0,21.3616,21.3687,21.3545,21.3616,10400.0
2009-08-28 15:15:00,30.11,30.15,30.11,30.14,31700.0,21.3616,21.39,21.3616,21.3829,31700.0
2009-08-28 15:20:00,30.15,30.18,30.15,30.18,30700.0,21.39,21.4112,21.39,21.4112,30700.0
2009-08-28 15:25:00,30.18,30.19,30.15,30.15,64700.0,21.4112,21.4183,21.39,21.39,64700.0
2009-08-28 15:30:00,30.15,30.19,30.07,30.08,128700.0,21.39,21.4183,21.3332,21.3403,128700.0
2009-08-28 15:35:00,30.08,30.16,30.08,30.13,65200.0,21.3403,21.3971,21.3403,21.3758,65200.0
2009-08-28 15:40:00,30.13,30.19,30.08,30.11,93200.0,21.3758,21.4183,21.3403,21.3616,93200.0
2009-08-28 15:45:00,30.1,30.14,30.06,30.12,159200.0,21.3545,21.3829,21.3261,21.3687,159200.0
2009-08-28 15:50:00,30.12,30.17,30.11,30.16,98400.0,21.3687,21.4042,21.3616,21.3971,98400.0
2009-08-28 15:55:00,30.17,30.2,30.16,30.18,202400.0,21.4042,21.4254,21.3971,21.4112,202400.0
2009-08-31 09:30:00,29.74,29.75,29.64,29.67,168000.0,21.0991,21.1062,21.0281,21.0494,168000.0
2009-08-31 09:35:00,29.68,29.7,29.61,29.69,93400.0,21.0565,21.0707,21.0069,21.0636,93400.0
2009-08-31 09:40:00,29.69,29.69,29.53,29.65,222800.0,21.0636,21.0636,20.9501,21.0352,222800.0
2009-08-31 09:45:00,29.64,29.72,29.55,29.56,282400.0,21.0281,21.0849,20.9643,20.9714,282400.0
2009-08-31 09:50:00,29.57,29.57,29.48,29.51,109900.0,20.9785,20.9785,20.9146,20.9359,109900.0
2009-08-31 09:55:00,29.51,29.63,29.51,29.62,65500.0,20.9359,21.021,20.9359,21.014,65500.0
2009-08-31 10:00:00,29.61,29.61,29.51,29.57,65900.0,21.0069,21.0069,20.9359,20.9785,65900.0
2009-08-31 10:05:00,29.57,29.63,29.55,29.62,58900.0,20.9785,21.021,20.9643,21.014,58900.0
2009-08-31 10:10:00,29.62,29.68,29.58,29.67,66400.0,21.014,21.0565,20.9856,21.0494,66400.0
2009-08-31 10:15:00,29.68,29.73,29.66,29.68,250100.0,21.0565,21.092,21.0423,21.0565,250100.0
2009-08-31 10:20:00,29.68,29.71,29.59,29.59,67100.0,21.0565,21.0778,20.9927,20.9927,67100.0
2009-08-31 10:25:00,29.59,29.66,29.58,29.66,139500.0,20.9927,21.0423,20.9856,21.0423,139500.0
2009-08-31 10:30:00,29.66,29.66,29.55,29.59,174000.0,21.0423,21.0423,20.9643,20.9927,174000.0
2009-08-31 10:35:00,29.6,29.68,29.6,29.68,57200.0,20.9998,21.0565,20.9998,21.0565,57200.0
2009-08-31 10:40:00,29.68,29.74,29.68,29.7,229000.0,21.0565,21.0991,21.0565,21.0707,229000.0
2009-08-31 10:45:00,29.69,29.7,29.65,29.67,163400.0,21.0636,21.0707,21.0352,21.0494,163400.0
2009-08-31 10:50:00,29.67,29.73,29.67,29.71,267300.0,21.0494,21.092,21.0494,21.0778,267300.0
2009-08-31 10:55:00,29.71,29.71,29.67,29.71,46800.0,21.0778,21.0778,21.0494,21.0778,46800.0
2009-08-31 11:00:00,29.71,29.72,29.63,29.65,53900.0,21.0778,21.0849,21.021,21.0352,53900.0
2009-08-31 11:05:00,29.65,29.66,29.61,29.63,24700.0,21.0352,21.0423,21.0069,21.021,24700.0
2009-08-31 11:10:00,29.63,29.65,29.63,29.63,20200.0,21.021,21.0352,21.021,21.021,20200.0
2009-08-31 11:15:00,29.63,29.67,29.63,29.66,136800.0,21.021,21.0494,21.021,21.0423,136800.0
2009-08-31 11:20:00,29.66,29.68,29.61,29.62,140100.0,21.0423,21.0565,21.0069,21.014,140100.0
2009-08-31 11:25:00,29.63,29.64,29.62,29.63,49900.0,21.021,21.0281,21.014,21.021,49900.0
2009-08-31 11:30:00,29.63,29.66,29.62,29.63,32100.0,21.021,21.0423,21.014,21.021,32100.0
2009-08-31 11:35:00,29.63,29.69,29.61,29.69,37600.0,21.021,21.0636,21.0069,21.0636,37600.0
2009-08-31 11:40:00,29.7,29.71,29.68,29.68,127000.0,21.0707,21.0778,21.0565,21.0565,127000.0
2009-08-31 11:45:00,29.68,29.68,29.63,29.63,14000.0,21.0565,21.0565,21.021,21.021,14000.0
2009-08-31 11:50:00,29.63,29.66,29.62,29.63,45600.0,21.021,21.0423,21.014,21.021,45600.0
2009-08-31 11:55:00,29.63,29.65,29.62,29.65,14300.0,21.021,21.0352,21.014,21.0352,14300.0
2009-08-31 12:00:00,29.65,29.7,29.64,29.64,39800.0,21.0352,21.0707,21.0281,21.0281,39800.0
2009-08-31 12:05:00,29.65,29.67,29.63,29.64,24300.0,21.0352,21.0494,21.021,21.0281,24300.0
2009-08-31 12:10:00,29.64,29.67,29.63,29.66,51000.0,21.0281,21.0494,21.021,21.0423,51000.0
2009-08-31 12:15:00,29.66,29.66,29.65,29.66,13300.0,21.0423,21.0423,21.0352,21.0423,13300.0
2009-08-31 12:20:00,29.67,29.73,29.67,29.72,22500.0,21.0494,21.092,21.0494,21.0849,22500.0
2009-08-31 12:25:00,29.72,29.73,29.71,29.71,28700.0,21.0849,21.092,21.0778,21.0778,28700.0
2009-08-31 12:30:00,29.71,29.72,29.7,29.7,9700.0,21.0778,21.0849,21.0707,21.0707,9700.0
2009-08-31 12:35:00,29.71,29.71,29.65,29.67,88700.0,21.0778,21.0778,21.0352,21.0494,88700.0
2009-08-31 12:40:00,29.67,29.7,29.66,29.66,251900.0,21.0494,21.0707,21.0423,21.0423,251900.0
2009-08-31 12:45:00,29.66,29.67,29.66,29.66,69800.0,21.0423,21.0494,21.0423,21.0423,69800.0
2009-08-31 12:50:00,29.65,29.67,29.64,29.65,97800.0,21.0352,21.0494,21.0281,21.0352,97800.0
2009-08-31 12:55:00,29.66,29.66,29.64,29.66,31700.0,21.0423,21.0423,21.0281,21.0423,31700.0
2009-08-31 13:00:00,29.66,29.66,29.63,29.64,29600.0,21.0423,21.0423,21.021,21.0281,29600.0
2009-08-31 13:05:00,29.64,29.64,29.62,29.63,42900.0,21.0281,21.0281,21.014,21.021,42900.0
2009-08-31 13:10:00,29.63,29.63,29.62,29.63,83000.0,21.021,21.021,21.014,21.021,83000.0
2009-08-31 13:15:00,29.64,29.64,29.62,29.63,197900.0,21.0281,21.0281,21.014,21.021,197900.0
2009-08-31 13:20:00,29.63,29.64,29.61,29.61,31800.0,21.021,21.0281,21.0069,21.0069,31800.0
2009-08-31 13:25:00,29.61,29.64,29.61,29.63,29000.0,21.0069,21.0281,21.0069,21.021,29000.0
2009-08-31 13:30:00,29.63,29.64,29.62,29.64,35700.0,21.021,21.0281,21.014,21.0281,35700.0
2009-08-31 13:35:00,29.65,29.67,29.65,29.66,38100.0,21.0352,21.0494,21.0352,21.0423,38100.0
2009-08-31 13:40:00,29.66,29.67,29.6,29.6,122800.0,21.0423,21.0494,20.9998,20.9998,122800.0
2009-08-31 13:45:00,29.61,29.63,29.6,29.62,37600.0,21.0069,21.021,20.9998,21.014,37600.0
2009-08-31 13:50:00,29.61,29.64,29.6,29.64,18300.0,21.0069,21.0281,20.9998,21.0281,18300.0
2009-08-31 13:55:00,29.64,29.65,29.63,29.64,48900.0,21.0281,21.0352,21.021,21.0281,48900.0
2009-08-31 14:00:00,29.64,29.65,29.63,29.65,50600.0,21.0281,21.0352,21.021,21.0352,50600.0
2009-08-31 14:05:00,29.64,29.65,29.63,29.64,34300.0,21.0281,21.0352,21.021,21.0281,34300.0
2009-08-31 14:10:00,29.65,29.65,29.61,29.62,70300.0,21.0352,21.0352,21.0069,21.014,70300.0
2009-08-31 14:15:00,29.63,29.64,29.62,29.62,24500.0,21.021,21.0281,21.014,21.014,24500.0
2009-08-31 14:20:00,29.63,29.67,29.62,29.63,127600.0,21.021,21.0494,21.014,21.021,127600.0
2009-08-31 14:25:00,29.63,29.65,29.62,29.65,34300.0,21.021,21.0352,21.014,21.0352,34300.0
2009-08-31 14:30:00,29.64,29.68,29.64,29.68,20600.0,21.0281,21.0565,21.0281,21.0565,20600.0
2009-08-31 14:35:00,29.68,29.72,29.67,29.71,26400.0,21.0565,21.0849,21.0494,21.0778,26400.0
2009-08-31 14:40:00,29.71,29.76,29.7,29.72,382600.0,21.0778,21.1133,21.0707,21.0849,382600.0
2009-08-31 14:45:00,29.73,29.74,29.71,29.72,17200.0,21.092,21.0991,21.0778,21.0849,17200.0
2009-08-31 14:50:00,29.71,29.73,29.69,29.73,12600.0,21.0778,21.092,21.0636,21.092,12600.0
2009-08-31 14:55:00,29.73,29.76,29.68,29.69,159300.0,21.092,21.1133,21.0565,21.0636,159300.0
2009-08-31 15:00:00,29.69,29.69,29.63,29.66,52000.0,21.0636,21.0636,21.021,21.0423,52000.0
2009-08-31 15:05:00,29.65,29.67,29.64,29.65,20600.0,21.0352,21.0494,21.0281,21.0352,20600.0
2009-08-31 15:10:00,29.65,29.68,29.64,29.66,43500.0,21.0352,21.0565,21.0281,21.0423,43500.0
2009-08-31 15:15:00,29.66,29.71,29.66,29.7,28900.0,21.0423,21.0778,21.0423,21.0707,28900.0
2009-08-31 15:20:00,29.68,29.7,29.64,29.66,34000.0,21.0565,21.0707,21.0281,21.0423,34000.0
2009-08-31 15:25:00,29.66,29.69,29.61,29.67,90400.0,21.0423,21.0636,21.0069,21.0494,90400.0
2009-08-31 15:30:00,29.68,29.7,29.68,29.69,56400.0,21.0565,21.0707,21.0565,21.0636,56400.0
2009-08-31 15:35:00,29.69,29.73,29.68,29.71,63000.0,21.0636,21.092,21.0565,21.0778,63000.0
2009-08-31 15:40:00,29.71,29.71,29.67,29.71,107800.0,21.0778,21.0778,21.0494,21.0778,107800.0
2009-08-31 15:45:00,29.71,29.77,29.7,29.75,137500.0,21.0778,21.1204,21.0707,21.1062,137500.0
2009-08-31 15:50:00,29.75,29.77,29.73,29.77,140900.0,21.1062,21.1204,21.092,21.1204,140900.0
2009-08-31 15:55:00,29.76,29.8,29.74,29.8,602700.0,21.1133,21.1417,21.0991,21.1417,602700.0
2009-09-01 09:30:00,29.6,29.73,29.59,29.69,533500.0,20.9998,21.092,20.9927,21.0636,533500.0
2009-09-01 09:35:00,29.71,29.83,29.68,29.79,98200.0,21.0778,21.1629,21.0565,21.1346,98200.0
2009-09-01 09:40:00,29.8,29.87,29.79,29.86,104500.0,21.1417,21.1913,21.1346,21.1842,104500.0
2009-09-01 09:45:00,29.86,29.99,29.86,29.98,139700.0,21.1842,21.2765,21.1842,21.2694,139700.0
2009-09-01 09:50:00,29.99,30.02,29.89,29.89,247400.0,21.2765,21.2977,21.2055,21.2055,247400.0
2009-09-01 09:55:00,29.89,29.97,29.89,29.97,106700.0,21.2055,21.2623,21.2055,21.2623,106700.0
2009-09-01 10:00:00,29.97,30.09,29.9,30.0,494900.0,21.2623,21.3474,21.2126,21.2835,494900.0
2009-09-01 10:05:00,30.0,30.11,30.0,30.07,404900.0,21.2835,21.3616,21.2835,21.3332,404900.0
2009-09-01 10:10:00,30.08,30.08,29.89,29.89,239100.0,21.3403,21.3403,21.2055,21.2055,239100.0
2009-09-01 10:15:00,29.89,29.94,29.84,29.89,164600.0,21.2055,21.241,21.17,21.2055,164600.0
2009-09-01 10:20:00,29.89,29.94,29.84,29.91,124200.0,21.2055,21.241,21.17,21.2197,124200.0
2009-09-01 10:25:00,29.91,29.99,29.91,29.96,118500.0,21.2197,21.2765,21.2197,21.2552,118500.0
2009-09-01 10:30:00,29.95,29.98,29.89,29.94,83200.0,21.2481,21.2694,21.2055,21.241,83200.0
2009-09-01 10:35:00,29.94,29.98,29.9,29.91,91600.0,21.241,21.2694,21.2126,21.2197,91600.0
2009-09-01 10:40:00,29.92,29.92,29.84,29.84,57500.0,21.2268,21.2268,21.17,21.17,57500.0
2009-09-01 10:45:00,29.84,29.87,29.77,29.82,196300.0,21.17,21.1913,21.1204,21.1558,196300.0
2009-09-01 10:50:00,29.81,29.81,29.71,29.73,84800.0,21.1488,21.1488,21.0778,21.092,84800.0
2009-09-01 10:55:00,29.73,29.75,29.7,29.7,59500.0,21.092,21.1062,21.0707,21.0707,59500.0
2009-09-01 11:00:00,29.7,29.7,29.62,29.68,121700.0,21.0707,21.0707,21.014,21.0565,121700.0
2009-09-01 11:05:00,29.67,29.69,29.55,29.56,354700.0,21.0494,21.0636,20.9643,20.9714,354700.0
2009-09-01 11:10:00,29.56,29.56,29.33,29.37,1044600.0,20.9714,20.9714,20.8082,20.8366,1044600.0
2009-09-01 11:15:00,29.37,29.39,29.28,29.39,103300.0,20.8366,20.8508,20.7727,20.8508,103300.0
2009-09-01 11:20:00,29.39,29.39,29.23,29.29,93600.0,20.8508,20.8508,20.7373,20.7798,93600.0
2009-09-01 11:25:00,29.3,29.32,29.14,29.15,81500.0,20.7869,20.8011,20.6734,20.6805,81500.0
2009-09-01 11:30:00,29.15,29.16,29.08,29.16,246000.0,20.6805,20.6876,20.6309,20.6876,246000.0
2009-09-01 11:35:00,29.15,29.15,29.05,29.12,100500.0,20.6805,20.6805,20.6096,20.6592,100500.0
2009-09-01 11:40:00,29.12,29.22,29.09,29.15,217900.0,20.6592,20.7302,20.6379,20.6805,217900.0
2009-09-01 11:45:00,29.15,29.21,29.09,29.12,100900.0,20.6805,20.7231,20.6379,20.6592,100900.0
2009-09-01 11:50:00,29.11,29.19,29.11,29.19,48100.0,20.6521,20.7089,20.6521,20.7089,48100.0
2009-09-01 11:55:00,29.18,29.18,29.1,29.13,50900.0,20.7018,20.7018,20.645,20.6663,50900.0
2009-09-01 12:00:00,29.12,29.2,29.1,29.13,53700.0,20.6592,20.716,20.645,20.6663,53700.0
2009-09-01 12:05:00,29.12,29.16,29.09,29.13,45800.0,20.6592,20.6876,20.6379,20.6663,45800.0
2009-09-01 12:10:00,29.14,29.15,29.09,29.15,193300.0,20.6734,20.6805,20.6379,20.6805,193300.0
2009-09-01 12:15:00,29.15,29.16,29.06,29.06,816400.0,20.6805,20.6876,20.6167,20.6167,816400.0
2009-09-01 12:20:00,29.07,29.1,29.01,29.01,612100.0,20.6238,20.645,20.5812,20.5812,612100.0
2009-09-01 12:25:00,29.01,29.04,29.0,29.02,70100.0,20.5812,20.6025,20.5741,20.5883,70100.0
2009-09-01 12:30:00,29.01,29.04,28.99,29.03,49400.0,20.5812,20.6025,20.567,20.5954,49400.0
2009-09-01 12:35:00,29.03,29.05,28.98,29.02,53300.0,20.5954,20.6096,20.5599,20.5883,53300.0
2009-09-01 12:40:00,29.02,29.1,29.02,29.1,42700.0,20.5883,20.645,20.5883,20.645,42700.0
2009-09-01 12:45:00,29.11,29.14,29.09,29.12,194600.0,20.6521,20.6734,20.6379,20.6592,194600.0
2009-09-01 12:50:00,29.12,29.13,29.07,29.07,16100.0,20.6592,20.6663,20.6238,20.6238,16100.0
2009-09-01 12:55:00,29.07,29.1,29.04,29.05,26300.0,20.6238,20.645,20.6025,20.6096,26300.0
2009-09-01 13:00:00,29.05,29.1,29.05,29.06,35300.0,20.6096,20.645,20.6096,20.6167,35300.0
2009-09-01 13:05:00,29.07,29.09,28.97,29.0,110300.0,20.6238,20.6379,20.5528,20.5741,110300.0
2009-09-01 13:10:00,29.0,29.0,28.93,28.99,224900.0,20.5741,20.5741,20.5244,20.567,224900.0
2009-09-01 13:15:00,28.99,29.0,28.94,28.97,50200.0,20.567,20.5741,20.5315,20.5528,50200.0
2009-09-01 13:20:00,28.97,29.0,28.94,29.0,18500.0,20.5528,20.5741,20.5315,20.5741,18500.0
2009-09-01 13:25:00,29.0,29.06,29.0,29.05,31600.0,20.5741,20.6167,20.5741,20.6096,31600.0
2009-09-01 13:30:00,29.05,29.06,28.98,29.0,86600.0,20.6096,20.6167,20.5599,20.5741,86600.0
2009-09-01 13:35:00,29.0,29.05,28.99,28.99,33800.0,20.5741,20.6096,20.567,20.567,33800.0
2009-09-01 13:40:00,28.98,29.07,28.98,29.03,50800.0,20.5599,20.6238,20.5599,20.5954,50800.0
2009-09-01 13:45:00,29.04,29.1,29.04,29.06,39000.0,20.6025,20.645,20.6025,20.6167,39000.0
2009-09-01 13:50:00,29.06,29.11,29.05,29.11,32400.0,20.6167,20.6521,20.6096,20.6521,32400.0
2009-09-01 13:55:00,29.11,29.15,29.1,29.15,26400.0,20.6521,20.6805,20.645,20.6805,26400.0
2009-09-01 14:00:00,29.15,29.17,29.11,29.12,33200.0,20.6805,20.6947,20.6521,20.6592,33200.0
2009-09-01 14:05:00,29.14,29.14,29.08,29.1,40900.0,20.6734,20.6734,20.6309,20.645,40900.0
2009-09-01 14:10:00,29.1,29.13,29.08,29.1,52300.0,20.645,20.6663,20.6309,20.645,52300.0
2009-09-01 14:15:00,29.1,29.11,29.06,29.11,42000.0,20.645,20.6521,20.6167,20.6521,42000.0
2009-09-01 14:20:00,29.12,29.12,29.05,29.06,50300.0,20.6592,20.6592,20.6096,20.6167,50300.0
2009-09-01 14:25:00,29.07,29.08,29.03,29.08,68100.0,20.6238,20.6309,20.5954,20.6309,68100.0
2009-09-01 14:30:00,29.07,29.1,29.05,29.1,25800.0,20.6238,20.645,20.6096,20.645,25800.0
2009-09-01 14:35:00,29.09,29.13,29.09,29.09,22800.0,20.6379,20.6663,20.6379,20.6379,22800.0
2009-09-01 14:40:00,29.09,29.09,29.02,29.02,49100.0,20.6379,20.6379,20.5883,20.5883,49100.0
2009-09-01 14:45:00,29.02,29.07,29.01,29.02,42300.0,20.5883,20.6238,20.5812,20.5883,42300.0
2009-09-01 14:50:00,29.02,29.08,29.01,29.04,84400.0,20.5883,20.6309,20.5812,20.6025,84400.0
2009-09-01 14:55:00,29.04,29.1,29.03,29.09,60200.0,20.6025,20.645,20.5954,20.6379,60200.0
2009-09-01 15:00:00,29.09,29.11,29.08,29.1,43800.0,20.6379,20.6521,20.6309,20.645,43800.0
2009-09-01 15:05:00,29.1,29.14,29.07,29.1,85100.0,20.645,20.6734,20.6238,20.645,85100.0
2009-09-01 15:10:00,29.1,29.14,29.1,29.12,43600.0,20.645,20.6734,20.645,20.6592,43600.0
2009-09-01 15:15:00,29.12,29.14,29.11,29.13,59300.0,20.6592,20.6734,20.6521,20.6663,59300.0
2009-09-01 15:20:00,29.13,29.14,29.06,29.07,54600.0,20.6663,20.6734,20.6167,20.6238,54600.0
2009-09-01 15:25:00,29.07,29.08,28.98,29.01,210700.0,20.6238,20.6309,20.5599,20.5812,210700.0
2009-09-01 15:30:00,29.0,29.06,29.0,29.05,94100.0,20.5741,20.6167,20.5741,20.6096,94100.0
2009-09-01 15:35:00,29.05,29.06,29.02,29.04,157200.0,20.6096,20.6167,20.5883,20.6025,157200.0
2009-09-01 15:40:00,29.04,29.04,28.93,28.95,460100.0,20.6025,20.6025,20.5244,20.5386,460100.0
2009-09-01 15:45:00,28.96,28.97,28.9,28.94,412700.0,20.5457,20.5528,20.5031,20.5315,412700.0
2009-09-01 15:50:00,28.95,29.06,28.91,29.06,622900.0,20.5386,20.6167,20.5102,20.6167,622900.0
2009-09-01 15:55:00,29.06,29.1,28.93,28.97,820300.0,20.6167,20.645,20.5244,20.5528,820300.0
2009-09-02 09:30:00,28.92,29.0,28.83,28.9,327400.0,20.5173,20.5741,20.4535,20.5031,327400.0
2009-09-02 09:35:00,28.9,28.99,28.67,28.67,564300.0,20.5031,20.567,20.34,20.34,564300.0
2009-09-02 09:40:00,28.68,28.82,28.67,28.74,495900.0,20.3471,20.4464,20.34,20.3896,495900.0
2009-09-02 09:45:00,28.76,28.93,28.76,28.91,228100.0,20.4038,20.5244,20.4038,20.5102,228100.0
2009-09-02 09:50:00,28.91,29.08,28.91,29.0,264400.0,20.5102,20.6309,20.5102,20.5741,264400.0
2009-09-02 09:55:00,28.99,29.01,28.85,28.88,90200.0,20.567,20.5812,20.4677,20.489,90200.0
2009-09-02 10:00:00,28.87,28.91,28.76,28.76,149400.0,20.4819,20.5102,20.4038,20.4038,149400.0
2009-09-02 10:05:00,28.77,28.96,28.77,28.91,135100.0,20.4109,20.5457,20.4109,20.5102,135100.0
2009-09-02 10:10:00,28.92,28.98,28.88,28.92,115000.0,20.5173,20.5599,20.489,20.5173,115000.0
2009-09-02 10:15:00,28.91,28.92,28.85,28.91,88800.0,20.5102,20.5173,20.4677,20.5102,88800.0
2009-09-02 10:20:00,28.92,28.93,28.83,28.86,81200.0,20.5173,20.5244,20.4535,20.4748,81200.0
2009-09-02 10:25:00,28.86,28.87,28.78,28.78,79000.0,20.4748,20.4819,20.418,20.418,79000.0
2009-09-02 10:30:00,28.78,28.84,28.67,28.72,106200.0,20.418,20.4606,20.34,20.3754,106200.0
2009-09-02 10:35:00,28.72,28.86,28.71,28.81,123400.0,20.3754,20.4748,20.3684,20.4393,123400.0
2009-09-02 10:40:00,28.81,28.94,28.8,28.92,190600.0,20.4393,20.5315,20.4322,20.5173,190600.0
2009-09-02 10:45:00,28.91,29.02,28.9,28.97,99100.0,20.5102,20.5883,20.5031,20.5528,99100.0
2009-09-02 10:50:00,28.97,29.01,28.93,28.98,118900.0,20.5528,20.5812,20.5244,20.5599,118900.0
2009-09-02 10:55:00,28.99,29.13,28.99,29.13,57900.0,20.567,20.6663,20.567,20.6663,57900.0
2009-09-02 11:00:00,29.13,29.14,29.08,29.1,249900.0,20.6663,20.6734,20.6309,20.645,249900.0
2009-09-02 11:05:00,29.09,29.12,29.01,29.04,91400.0,20.6379,20.6592,20.5812,20.6025,91400.0
2009-09-02 11:10:00,29.04,29.13,29.04,29.09,73600.0,20.6025,20.6663,20.6025,20.6379,73600.0
2009-09-02 11:15:00,29.08,29.14,29.06,29.1,89200.0,20.6309,20.6734,20.6167,20.645,89200.0
2009-09-02 11:20:00,29.09,29.16,29.08,29.14,116900.0,20.6379,20.6876,20.6309,20.6734,116900.0
2009-09-02 11:25:00,29.15,29.23,29.11,29.21,361700.0,20.6805,20.7373,20.6521,20.7231,361700.0
2009-09-02 11:30:00,29.22,29.24,29.16,29.22,58300.0,20.7302,20.7444,20.6876,20.7302,58300.0
2009-09-02 11:35:00,29.22,29.25,29.19,29.22,70600.0,20.7302,20.7515,20.7089,20.7302,70600.0
2009-09-02 11:40:00,29.21,29.25,29.16,29.18,353500.0,20.7231,20.7515,20.6876,20.7018,353500.0
2009-09-02 11:45:00,29.18,29.24,29.18,29.23,161300.0,20.7018,20.7444,20.7018,20.7373,161300.0
2009-09-02 11:50:00,29.22,29.27,29.21,29.21,34000.0,20.7302,20.7656,20.7231,20.7231,34000.0
2009-09-02 11:55:00,29.2,29.21,29.1,29.11,79200.0,20.716,20.7231,20.645,20.6521,79200.0
2009-09-02 12:00:00,29.1,29.16,29.03,29.05,186500.0,20.645,20.6876,20.5954,20.6096,186500.0
2009-09-02 12:05:00,29.06,29.07,29.01,29.06,107300.0,20.6167,20.6238,20.5812,20.6167,107300.0
2009-09-02 12:10:00,29.05,29.09,29.01,29.02,99300.0,20.6096,20.6379,20.5812,20.5883,99300.0
2009-09-02 12:15:00,29.02,29.07,29.02,29.04,24200.0,20.5883,20.6238,20.5883,20.6025,24200.0
2009-09-02 12:20:00,29.05,29.13,29.04,29.12,31800.0,20.6096,20.6663,20.6025,20.6592,31800.0
2009-09-02 12:25:00,29.12,29.15,29.11,29.11,22800.0,20.6592,20.6805,20.6521,20.6521,22800.0
2009-09-02 12:30:00,29.11,29.13,29.09,29.09,27200.0,20.6521,20.6663,20.6379,20.6379,27200.0
2009-09-02 12:35:00,29.09,29.18,29.09,29.14,38000.0,20.6379,20.7018,20.6379,20.6734,38000.0
2009-09-02 12:40:00,29.15,29.19,29.15,29.19,14700.0,20.6805,20.7089,20.6805,20.7089,14700.0
2009-09-02 12:45:00,29.19,29.21,29.19,29.21,10700.0,20.7089,20.7231,20.7089,20.7231,10700.0
2009-09-02 12:50:00,29.21,29.23,29.18,29.18,23600.0,20.7231,20.7373,20.7018,20.7018,23600.0
2009-09-02 12:55:00,29.18,29.21,29.18,29.2,34400.0,20.7018,20.7231,20.7018,20.716,34400.0
2009-09-02 13:00:00,29.2,29.2,29.16,29.16,33300.0,20.716,20.716,20.6876,20.6876,33300.0
2009-09-02 13:05:00,29.16,29.16,29.1,29.1,15800.0,20.6876,20.6876,20.645,20.645,15800.0
2009-09-02 13:10:00,29.1,29.12,29.1,29.1,22100.0,20.645,20.6592,20.645,20.645,22100.0
2009-09-02 13:15:00,29.1,29.15,29.1,29.14,33700.0,20.645,20.6805,20.645,20.6734,33700.0
2009-09-02 13:20:00,29.13,29.16,29.11,29.16,85700.0,20.6663,20.6876,20.6521,20.6876,85700.0
2009-09-02 13:25:00,29.16,29.16,29.12,29.12,22000.0,20.6876,20.6876,20.6592,20.6592,22000.0
2009-09-02 13:30:00,29.12,29.12,29.09,29.09,12300.0,20.6592,20.6592,20.6379,20.6379,12300.0
2009-09-02 13:35:00,29.1,29.11,29.08,29.08,34400.0,20.645,20.6521,20.6309,20.6309,34400.0
2009-09-02 13:40:00,29.08,29.12,29.08,29.12,26100.0,20.6309,20.6592,20.6309,20.6592,26100.0
2009-09-02 13:45:00,29.12,29.13,29.11,29.13,10700.0,20.6592,20.6663,20.6521,20.6663,10700.0
2009-09-02 13:50:00,29.13,29.14,29.1,29.1,15200.0,20.6663,20.6734,20.645,20.645,15200.0
2009-09-02 13:55:00,29.09,29.1,29.04,29.05,29900.0,20.6379,20.645,20.6025,20.6096,29900.0
2009-09-02 14:00:00,29.05,29.09,29.02,29.04,40300.0,20.6096,20.6379,20.5883,20.6025,40300.0
2009-09-02 14:05:00,29.05,29.09,29.04,29.06,28200.0,20.6096,20.6379,20.6025,20.6167,28200.0
2009-09-02 14:10:00,29.07,29.09,29.06,29.07,47600.0,20.6238,20.6379,20.6167,20.6238,47600.0
2009-09-02 14:15:00,29.08,29.09,29.04,29.07,40400.0,20.6309,20.6379,20.6025,20.6238,40400.0
2009-09-02 14:20:00,29.08,29.09,29.07,29.07,13900.0,20.6309,20.6379,20.6238,20.6238,13900.0
2009-09-02 14:25:00,29.07,29.1,29.07,29.1,15700.0,20.6238,20.645,20.6238,20.645,15700.0
2009-09-02 14:30:00,29.1,29.15,29.09,29.14,43900.0,20.645,20.6805,20.6379,20.6734,43900.0
2009-09-02 14:35:00,29.15,29.19,29.12,29.12,238800.0,20.6805,20.7089,20.6592,20.6592,238800.0
2009-09-02 14:40:00,29.13,29.14,29.08,29.09,154700.0,20.6663,20.6734,20.6309,20.6379,154700.0
2009-09-02 14:45:00,29.09,29.1,29.07,29.1,13000.0,20.6379,20.645,20.6238,20.645,13000.0
2009-09-02 14:50:00,29.1,29.12,29.1,29.1,9000.0,20.645,20.6592,20.645,20.645,9000.0
2009-09-02 14:55:00,29.1,29.14,29.1,29.1,133600.0,20.645,20.6734,20.645,20.645,133600.0
2009-09-02 15:00:00,29.1,29.1,29.06,29.06,28400.0,20.645,20.645,20.6167,20.6167,28400.0
2009-09-02 15:05:00,29.06,29.09,29.06,29.09,37000.0,20.6167,20.6379,20.6167,20.6379,37000.0
2009-09-02 15:10:00,29.09,29.13,29.08,29.12,42900.0,20.6379,20.6663,20.6309,20.6592,42900.0
2009-09-02 15:15:00,29.12,29.22,29.12,29.2,71600.0,20.6592,20.7302,20.6592,20.716,71600.0
2009-09-02 15:20:00,29.2,29.21,29.19,29.2,43400.0,20.716,20.7231,20.7089,20.716,43400.0
2009-09-02 15:25:00,29.2,29.2,29.15,29.15,62100.0,20.716,20.716,20.6805,20.6805,62100.0
2009-09-02 15:30:00,29.16,29.21,29.16,29.2,70000.0,20.6876,20.7231,20.6876,20.716,70000.0
2009-09-02 15:35:00,29.21,29.26,29.2,29.26,56500.0,20.7231,20.7586,20.716,20.7586,56500.0
2009-09-02 15:40:00,29.25,29.25,29.18,29.22,87200.0,20.7515,20.7515,20.7018,20.7302,87200.0
2009-09-02 15:45:00,29.23,29.24,29.18,29.18,190400.0,20.7373,20.7444,20.7018,20.7018,190400.0
2009-09-02 15:50:00,29.19,29.24,29.19,29.19,458900.0,20.7089,20.7444,20.7089,20.7089,458900.0
2009-09-02 15:55:00,29.19,29.2,29.13,29.13,522400.0,20.7089,20.716,20.6663,20.6663,522400.0
2009-09-03 09:30:00,29.39,29.57,29.36,29.51,376400.0,20.8508,20.9785,20.8295,20.9359,376400.0
2009-09-03 09:35:00,29.52,29.55,29.44,29.47,143700.0,20.943,20.9643,20.8863,20.9075,143700.0
2009-09-03 09:40:00,29.49,29.49,29.42,29.47,117600.0,20.9217,20.9217,20.8721,20.9075,117600.0
2009-09-03 09:45:00,29.47,29.47,29.39,29.45,117000.0,20.9075,20.9075,20.8508,20.8933,117000.0
2009-09-03 09:50:00,29.45,29.52,29.42,29.51,573100.0,20.8933,20.943,20.8721,20.9359,573100.0
2009-09-03 09:55:00,29.51,29.53,29.37,29.46,303900.0,20.9359,20.9501,20.8366,20.9004,303900.0
2009-09-03 10:00:00,29.46,29.54,29.29,29.29,250000.0,20.9004,20.9572,20.7798,20.7798,250000.0
2009-09-03 10:05:00,29.29,29.34,29.19,29.25,187100.0,20.7798,20.8153,20.7089,20.7515,187100.0
2009-09-03 10:10:00,29.25,29.31,29.18,29.29,121700.0,20.7515,20.794,20.7018,20.7798,121700.0
2009-09-03 10:15:00,29.29,29.29,29.15,29.2,160900.0,20.7798,20.7798,20.6805,20.716,160900.0
2009-09-03 10:20:00,29.2,29.26,29.1,29.22,146400.0,20.716,20.7586,20.645,20.7302,146400.0
2009-09-03 10:25:00,29.22,29.25,29.16,29.23,81000.0,20.7302,20.7515,20.6876,20.7373,81000.0
2009-09-03 10:30:00,29.23,29.28,29.19,29.28,49000.0,20.7373,20.7727,20.7089,20.7727,49000.0
2009-09-03 10:35:00,29.28,29.31,29.22,29.3,189300.0,20.7727,20.794,20.7302,20.7869,189300.0
2009-09-03 10:40:00,29.3,29.33,29.25,29.29,196100.0,20.7869,20.8082,20.7515,20.7798,196100.0
2009-09-03 10:45:00,29.29,29.3,29.24,29.28,44800.0,20.7798,20.7869,20.7444,20.7727,44800.0
2009-09-03 10:50:00,29.27,29.32,29.27,29.29,46500.0,20.7656,20.8011,20.7656,20.7798,46500.0
2009-09-03 10:55:00,29.28,29.28,29.24,29.26,31900.0,20.7727,20.7727,20.7444,20.7586,31900.0
2009-09-03 11:00:00,29.26,29.36,29.26,29.31,214300.0,20.7586,20.8295,20.7586,20.794,214300.0
2009-09-03 11:05:00,29.31,29.36,29.3,29.36,167500.0,20.794,20.8295,20.7869,20.8295,167500.0
2009-09-03 11:10:00,29.36,29.38,29.32,29.32,44200.0,20.8295,20.8437,20.8011,20.8011,44200.0
2009-09-03 11:15:00,29.33,29.33,29.28,29.29,58500.0,20.8082,20.8082,20.7727,20.7798,58500.0
2009-09-03 11:20:00,29.29,29.3,29.27,29.29,46500.0,20.7798,20.7869,20.7656,20.7798,46500.0
2009-09-03 11:25:00,29.29,29.31,29.27,29.31,33200.0,20.7798,20.794,20.7656,20.794,33200.0
2009-09-03 11:30:00,29.3,29.34,29.29,29.34,53100.0,20.7869,20.8153,20.7798,20.8153,53100.0
2009-09-03 11:35:00,29.33,29.39,29.33,29.36,38400.0,20.8082,20.8508,20.8082,20.8295,38400.0
2009-09-03 11:40:00,29.35,29.39,29.35,29.37,20100.0,20.8224,20.8508,20.8224,20.8366,20100.0
2009-09-03 11:45:00,29.37,29.38,29.35,29.38,26100.0,20.8366,20.8437,20.8224,20.8437,26100.0
2009-09-03 11:50:00,29.37,29.42,29.36,29.38,254700.0,20.8366,20.8721,20.8295,20.8437,254700.0
2009-09-03 11:55:00,29.39,29.41,29.37,29.4,32600.0,20.8508,20.865,20.8366,20.8579,32600.0
2009-09-03 12:00:00,29.39,29.4,29.38,29.4,25600.0,20.8508,20.8579,20.8437,20.8579,25600.0
2009-09-03 12:05:00,29.4,29.43,29.39,29.41,24300.0,20.8579,20.8792,20.8508,20.865,24300.0
2009-09-03 12:10:00,29.41,29.43,29.4,29.4,25000.0,20.865,20.8792,20.8579,20.8579,25000.0
2009-09-03 12:15:00,29.41,29.43,29.41,29.43,8400.0,20.865,20.8792,20.865,20.8792,8400.0
2009-09-03 12:20:00,29.43,29.44,29.42,29.43,21300.0,20.8792,20.8863,20.8721,20.8792,21300.0
2009-09-03 12:25:00,29.43,29.44,29.42,29.42,16300.0,20.8792,20.8863,20.8721,20.8721,16300.0
2009-09-03 12:30:00,29.42,29.42,29.37,29.39,137400.0,20.8721,20.8721,20.8366,20.8508,137400.0
2009-09-03 12:35:00,29.39,29.4,29.38,29.4,21400.0,20.8508,20.8579,20.8437,20.8579,21400.0
2009-09-03 12:40:00,29.41,29.42,29.4,29.41,10700.0,20.865,20.8721,20.8579,20.865,10700.0
2009-09-03 12:45:00,29.4,29.41,29.39,29.39,13800.0,20.8579,20.865,20.8508,20.8508,13800.0
2009-09-03 12:50:00,29.4,29.43,29.39,29.43,30400.0,20.8579,20.8792,20.8508,20.8792,30400.0
2009-09-03 12:55:00,29.43,29.43,29.4,29.43,20700.0,20.8792,20.8792,20.8579,20.8792,20700.0
2009-09-03 13:00:00,29.42,29.45,29.42,29.45,12600.0,20.8721,20.8933,20.8721,20.8933,12600.0
2009-09-03 13:05:00,29.46,29.48,29.45,29.46,31600.0,20.9004,20.9146,20.8933,20.9004,31600.0
2009-09-03 13:10:00,29.47,29.49,29.47,29.48,23000.0,20.9075,20.9217,20.9075,20.9146,23000.0
2009-09-03 13:15:00,29.49,29.51,29.48,29.5,67600.0,20.9217,20.9359,20.9146,20.9288,67600.0
2009-09-03 13:20:00,29.49,29.54,29.49,29.54,24900.0,20.9217,20.9572,20.9217,20.9572,24900.0
2009-09-03 13:25:00,29.54,29.56,29.51,29.52,136900.0,20.9572,20.9714,20.9359,20.943,136900.0
2009-09-03 13:30:00,29.52,29.54,29.5,29.52,55100.0,20.943,20.9572,20.9288,20.943,55100.0
2009-09-03 13:35:00,29.52,29.55,29.52,29.54,23800.0,20.943,20.9643,20.943,20.9572,23800.0
2009-09-03 13:40:00,29.55,29.56,29.5,29.51,17300.0,20.9643,20.9714,20.9288,20.9359,17300.0
2009-09-03 13:45:00,29.51,29.53,29.5,29.53,17000.0,20.9359,20.9501,20.9288,20.9501,17000.0
2009-09-03 13:50:00,29.54,29.54,29.52,29.54,31400.0,20.9572,20.9572,20.943,20.9572,31400.0
2009-09-03 13:55:00,29.53,29.54,29.5,29.5,29400.0,20.9501,20.9572,20.9288,20.9288,29400.0
2009-09-03 14:00:00,29.5,29.53,29.5,29.53,23400.0,20.9288,20.9501,20.9288,20.9501,23400.0
2009-09-03 14:05:00,29.53,29.56,29.52,29.52,238600.0,20.9501,20.9714,20.943,20.943,238600.0
2009-09-03 14:10:00,29.52,29.53,29.49,29.49,37600.0,20.943,20.9501,20.9217,20.9217,37600.0
2009-09-03 14:15:00,29.5,29.51,29.5,29.5,12800.0,20.9288,20.9359,20.9288,20.9288,12800.0
2009-09-03 14:20:00,29.49,29.49,29.45,29.47,32400.0,20.9217,20.9217,20.8933,20.9075,32400.0
2009-09-03 14:25:00,29.46,29.46,29.44,29.45,8900.0,20.9004,20.9004,20.8863,20.8933,8900.0
2009-09-03 14:30:00,29.45,29.46,29.42,29.42,24100.0,20.8933,20.9004,20.8721,20.8721,24100.0
2009-09-03 14:35:00,29.46,29.46,29.43,29.43,23100.0,20.9004,20.9004,20.8792,20.8792,23100.0
2009-09-03 14:40:00,29.43,29.43,29.41,29.42,13500.0,20.8792,20.8792,20.865,20.8721,13500.0
2009-09-03 14:45:00,29.42,29.45,29.4,29.43,44800.0,20.8721,20.8933,20.8579,20.8792,44800.0
2009-09-03 14:50:00,29.43,29.47,29.42,29.45,18100.0,20.8792,20.9075,20.8721,20.8933,18100.0
2009-09-03 14:55:00,29.46,29.47,29.44,29.45,41900.0,20.9004,20.9075,20.8863,20.8933,41900.0
2009-09-03 15:00:00,29.47,29.49,29.43,29.46,56100.0,20.9075,20.9217,20.8792,20.9004,56100.0
2009-09-03 15:05:00,29.46,29.5,29.46,29.49,35000.0,20.9004,20.9288,20.9004,20.9217,35000.0
2009-09-03 15:10:00,29.49,29.5,29.45,29.49,54100.0,20.9217,20.9288,20.8933,20.9217,54100.0
2009-09-03 15:15:00,29.49,29.49,29.45,29.45,40300.0,20.9217,20.9217,20.8933,20.8933,40300.0
2009-09-03 15:20:00,29.46,29.49,29.46,29.48,74800.0,20.9004,20.9217,20.9004,20.9146,74800.0
2009-09-03 15:25:00,29.48,29.49,29.46,29.47,72700.0,20.9146,20.9217,20.9004,20.9075,72700.0
2009-09-03 15:30:00,29.47,29.55,29.47,29.51,137600.0,20.9075,20.9643,20.9075,20.9359,137600.0
2009-09-03 15:35:00,29.51,29.56,29.5,29.56,80900.0,20.9359,20.9714,20.9288,20.9714,80900.0
2009-09-03 15:40:00,29.56,29.57,29.53,29.55,81200.0,20.9714,20.9785,20.9501,20.9643,81200.0
2009-09-03 15:45:00,29.54,29.61,29.54,29.6,160100.0,20.9572,21.0069,20.9572,20.9998,160100.0
2009-09-03 15:50:00,29.6,29.64,29.59,29.62,207200.0,20.9998,21.0281,20.9927,21.014,207200.0
2009-09-03 15:55:00,29.62,29.65,29.61,29.63,273600.0,21.014,21.0352,21.0069,21.021,273600.0
2009-09-04 09:30:00,29.66,29.76,29.47,29.62,101400.0,21.0423,21.1133,20.9075,21.014,101400.0
2009-09-04 09:35:00,29.63,29.73,29.61,29.62,175100.0,21.021,21.092,21.0069,21.014,175100.0
2009-09-04 09:40:00,29.63,29.66,29.56,29.57,184400.0,21.021,21.0423,20.9714,20.9785,184400.0
2009-09-04 09:45:00,29.59,29.6,29.46,29.48,104700.0,20.9927,20.9998,20.9004,20.9146,104700.0
2009-09-04 09:50:00,29.48,29.48,29.33,29.47,629500.0,20.9146,20.9146,20.8082,20.9075,629500.0
2009-09-04 09:55:00,29.48,29.54,29.46,29.46,63800.0,20.9146,20.9572,20.9004,20.9004,63800.0
2009-09-04 10:00:00,29.46,29.59,29.45,29.52,101100.0,20.9004,20.9927,20.8933,20.943,101100.0
2009-09-04 10:05:00,29.52,29.58,29.52,29.56,32800.0,20.943,20.9856,20.943,20.9714,32800.0
2009-09-04 10:10:00,29.56,29.6,29.54,29.58,44200.0,20.9714,20.9998,20.9572,20.9856,44200.0
2009-09-04 10:15:00,29.59,29.64,29.57,29.58,65800.0,20.9927,21.0281,20.9785,20.9856,65800.0
2009-09-04 10:20:00,29.59,29.65,29.59,29.6,70500.0,20.9927,21.0352,20.9927,20.9998,70500.0
2009-09-04 10:25:00,29.61,29.63,29.58,29.6,56200.0,21.0069,21.021,20.9856,20.9998,56200.0
2009-09-04 10:30:00,29.6,29.7,29.58,29.66,90100.0,20.9998,21.0707,20.9856,21.0423,90100.0
2009-09-04 10:35:00,29.66,29.71,29.66,29.69,107700.0,21.0423,21.0778,21.0423,21.0636,107700.0
2009-09-04 10:40:00,29.69,29.72,29.66,29.66,54400.0,21.0636,21.0849,21.0423,21.0423,54400.0
2009-09-04 10:45:00,29.66,29.69,29.66,29.67,38200.0,21.0423,21.0636,21.0423,21.0494,38200.0
2009-09-04 10:50:00,29.67,29.7,29.65,29.66,60700.0,21.0494,21.0707,21.0352,21.0423,60700.0
2009-09-04 10:55:00,29.67,29.69,29.65,29.69,74700.0,21.0494,21.0636,21.0352,21.0636,74700.0
2009-09-04 11:00:00,29.69,29.69,29.61,29.61,44800.0,21.0636,21.0636,21.0069,21.0069,44800.0
2009-09-04 11:05:00,29.62,29.62,29.59,29.59,52700.0,21.014,21.014,20.9927,20.9927,52700.0
2009-09-04 11:10:00,29.59,29.62,29.58,29.62,34900.0,20.9927,21.014,20.9856,21.014,34900.0
2009-09-04 11:15:00,29.63,29.64,29.6,29.6,34600.0,21.021,21.0281,20.9998,20.9998,34600.0
2009-09-04 11:20:00,29.6,29.64,29.58,29.63,47600.0,20.9998,21.0281,20.9856,21.021,47600.0
2009-09-04 11:25:00,29.63,29.63,29.59,29.62,42500.0,21.021,21.021,20.9927,21.014,42500.0
2009-09-04 11:30:00,29.61,29.67,29.59,29.66,47800.0,21.0069,21.0494,20.9927,21.0423,47800.0
2009-09-04 11:35:00,29.66,29.7,29.65,29.67,21500.0,21.0423,21.0707,21.0352,21.0494,21500.0
2009-09-04 11:40:00,29.67,29.71,29.66,29.7,37300.0,21.0494,21.0778,21.0423,21.0707,37300.0
2009-09-04 11:45:00,29.68,29.71,29.68,29.71,35400.0,21.0565,21.0778,21.0565,21.0778,35400.0
2009-09-04 11:50:00,29.7,29.73,29.69,29.71,30900.0,21.0707,21.092,21.0636,21.0778,30900.0
2009-09-04 11:55:00,29.72,29.8,29.72,29.8,262600.0,21.0849,21.1417,21.0849,21.1417,262600.0
2009-09-04 12:00:00,29.79,29.82,29.79,29.82,102200.0,21.1346,21.1558,21.1346,21.1558,102200.0
2009-09-04 12:05:00,29.82,29.95,29.81,29.94,92500.0,21.1558,21.2481,21.1488,21.241,92500.0
2009-09-04 12:10:00,29.93,29.94,29.89,29.93,93800.0,21.2339,21.241,21.2055,21.2339,93800.0
2009-09-04 12:15:00,29.93,29.96,29.92,29.92,158300.0,21.2339,21.2552,21.2268,21.2268,158300.0
2009-09-04 12:20:00,29.92,29.94,29.91,29.93,25700.0,21.2268,21.241,21.2197,21.2339,25700.0
2009-09-04 12:25:00,29.93,29.93,29.89,29.89,18700.0,21.2339,21.2339,21.2055,21.2055,18700.0
2009-09-04 12:30:00,29.9,29.91,29.86,29.89,41700.0,21.2126,21.2197,21.1842,21.2055,41700.0
2009-09-04 12:35:00,29.89,29.91,29.88,29.89,11700.0,21.2055,21.2197,21.1984,21.2055,11700.0
2009-09-04 12:40:00,29.89,29.9,29.88,29.88,50600.0,21.2055,21.2126,21.1984,21.1984,50600.0
2009-09-04 12:45:00,29.88,29.9,29.88,29.89,24900.0,21.1984,21.2126,21.1984,21.2055,24900.0
2009-09-04 12:50:00,29.9,29.94,29.9,29.91,31700.0,21.2126,21.241,21.2126,21.2197,31700.0
2009-09-04 12:55:00,29.91,29.93,29.91,29.92,33200.0,21.2197,21.2339,21.2197,21.2268,33200.0
2009-09-04 13:00:00,29.93,29.93,29.87,29.87,34500.0,21.2339,21.2339,21.1913,21.1913,34500.0
2009-09-04 13:05:00,29.87,29.9,29.85,29.87,40200.0,21.1913,21.2126,21.1771,21.1913,40200.0
2009-09-04 13:10:00,29.86,29.87,29.85,29.86,7300.0,21.1842,21.1913,21.1771,21.1842,7300.0
2009-09-04 13:15:00,29.85,29.89,29.85,29.88,27800.0,21.1771,21.2055,21.1771,21.1984,27800.0
2009-09-04 13:20:00,29.88,29.95,29.88,29.93,212700.0,21.1984,21.2481,21.1984,21.2339,212700.0
2009-09-04 13:25:00,29.93,29.93,29.92,29.93,19500.0,21.2339,21.2339,21.2268,21.2339,19500.0
2009-09-04 13:30:00,29.93,29.94,29.92,29.94,25400.0,21.2339,21.241,21.2268,21.241,25400.0
2009-09-04 13:35:00,29.94,29.94,29.91,29.91,27000.0,21.241,21.241,21.2197,21.2197,27000.0
2009-09-04 13:40:00,29.91,29.91,29.86,29.9,25700.0,21.2197,21.2197,21.1842,21.2126,25700.0
2009-09-04 13:45:00,29.89,29.9,29.88,29.89,32400.0,21.2055,21.2126,21.1984,21.2055,32400.0
2009-09-04 13:50:00,29.88,29.89,29.86,29.88,9700.0,21.1984,21.2055,21.1842,21.1984,9700.0
2009-09-04 13:55:00,29.88,29.92,29.87,29.89,24300.0,21.1984,21.2268,21.1913,21.2055,24300.0
2009-09-04 14:00:00,29.89,29.92,29.89,29.92,30300.0,21.2055,21.2268,21.2055,21.2268,30300.0
2009-09-04 14:05:00,29.92,29.92,29.88,29.91,20900.0,21.2268,21.2268,21.1984,21.2197,20900.0
2009-09-04 14:10:00,29.91,29.92,29.9,29.91,9000.0,21.2197,21.2268,21.2126,21.2197,9000.0
2009-09-04 14:15:00,29.91,29.91,29.9,29.91,10300.0,21.2197,21.2197,21.2126,21.2197,10300.0
2009-09-04 14:20:00,29.91,29.91,29.91,29.91,8300.0,21.2197,21.2197,21.2197,21.2197,8300.0
2009-09-04 14:25:00,29.9,29.91,29.83,29.84,21800.0,21.2126,21.2197,21.1629,21.17,21800.0
2009-09-04 14:30:00,29.84,29.85,29.82,29.83,30700.0,21.17,21.1771,21.1558,21.1629,30700.0
2009-09-04 14:35:00,29.84,29.88,29.83,29.86,27000.0,21.17,21.1984,21.1629,21.1842,27000.0
2009-09-04 14:40:00,29.86,29.9,29.85,29.9,17400.0,21.1842,21.2126,21.1771,21.2126,17400.0
2009-09-04 14:45:00,29.91,29.94,29.91,29.93,21800.0,21.2197,21.241,21.2197,21.2339,21800.0
2009-09-04 14:50:00,29.92,29.97,29.92,29.95,13900.0,21.2268,21.2623,21.2268,21.2481,13900.0
2009-09-04 14:55:00,29.96,29.99,29.95,29.99,31000.0,21.2552,21.2765,21.2481,21.2765,31000.0
2009-09-04 15:00:00,29.99,30.01,29.98,30.0,39700.0,21.2765,21.2906,21.2694,21.2835,39700.0
2009-09-04 15:05:00,30.0,30.01,29.93,29.93,39200.0,21.2835,21.2906,21.2339,21.2339,39200.0
2009-09-04 15:10:00,29.93,29.98,29.92,29.95,32800.0,21.2339,21.2694,21.2268,21.2481,32800.0
2009-09-04 15:15:00,29.94,29.98,29.94,29.95,58200.0,21.241,21.2694,21.241,21.2481,58200.0
2009-09-04 15:20:00,29.96,29.99,29.95,29.97,48300.0,21.2552,21.2765,21.2481,21.2623,48300.0
2009-09-04 15:25:00,29.97,29.98,29.96,29.97,45200.0,21.2623,21.2694,21.2552,21.2623,45200.0
2009-09-04 15:30:00,29.97,29.97,29.93,29.95,136700.0,21.2623,21.2623,21.2339,21.2481,136700.0
2009-09-04 15:35:00,29.95,30.0,29.94,29.98,171600.0,21.2481,21.2835,21.241,21.2694,171600.0
2009-09-04 15:40:00,29.98,30.01,29.98,30.0,218300.0,21.2694,21.2906,21.2694,21.2835,218300.0
2009-09-04 15:45:00,30.0,30.03,29.99,30.02,156700.0,21.2835,21.3048,21.2765,21.2977,156700.0
2009-09-04 15:50:00,30.02,30.05,30.0,30.01,163900.0,21.2977,21.319,21.2835,21.2906,163900.0
2009-09-04 15:55:00,30.01,30.04,30.0,30.03,196100.0,21.2906,21.3119,21.2835,21.3048,196100.0
2009-09-08 09:30:00,30.58,30.65,30.5,30.55,148700.0,21.695,21.7447,21.6383,21.6737,148700.0
2009-09-08 09:35:00,30.56,30.56,30.42,30.44,395700.0,21.6808,21.6808,21.5815,21.5957,395700.0
2009-09-08 09:40:00,30.43,30.43,30.33,30.43,88300.0,21.5886,21.5886,21.5177,21.5886,88300.0
2009-09-08 09:45:00,30.43,30.48,30.37,30.48,245400.0,21.5886,21.6241,21.546,21.6241,245400.0
2009-09-08 09:50:00,30.47,30.48,30.39,30.48,167000.0,21.617,21.6241,21.5602,21.6241,167000.0
2009-09-08 09:55:00,30.48,30.48,30.37,30.37,246000.0,21.6241,21.6241,21.546,21.546,246000.0
2009-09-08 10:00:00,30.36,30.41,30.32,30.35,192000.0,21.5389,21.5744,21.5106,21.5319,192000.0
2009-09-08 10:05:00,30.35,30.35,30.29,30.33,76900.0,21.5319,21.5319,21.4893,21.5177,76900.0
2009-09-08 10:10:00,30.33,30.47,30.33,30.45,87000.0,21.5177,21.617,21.5177,21.6028,87000.0
2009-09-08 10:15:00,30.46,30.47,30.42,30.43,73200.0,21.6099,21.617,21.5815,21.5886,73200.0
2009-09-08 10:20:00,30.43,30.51,30.41,30.49,88200.0,21.5886,21.6454,21.5744,21.6312,88200.0
2009-09-08 10:25:00,30.49,30.54,30.48,30.53,205700.0,21.6312,21.6667,21.6241,21.6596,205700.0
2009-09-08 10:30:00,30.54,30.63,30.53,30.61,247100.0,21.6667,21.7305,21.6596,21.7163,247100.0
2009-09-08 10:35:00,30.61,30.65,30.59,30.64,231800.0,21.7163,21.7447,21.7021,21.7376,231800.0
2009-09-08 10:40:00,30.63,30.63,30.57,30.59,155800.0,21.7305,21.7305,21.6879,21.7021,155800.0
2009-09-08 10:45:00,30.58,30.58,30.54,30.58,105900.0,21.695,21.695,21.6667,21.695,105900.0
2009-09-08 10:50:00,30.57,30.62,30.57,30.58,75600.0,21.6879,21.7234,21.6879,21.695,75600.0
2009-09-08 10:55:00,30.58,30.66,30.58,30.64,106200.0,21.695,21.7518,21.695,21.7376,106200.0
2009-09-08 11:00:00,30.62,30.66,30.6,30.61,125100.0,21.7234,21.7518,21.7092,21.7163,125100.0
2009-09-08 11:05:00,30.6,30.62,30.56,30.56,98900.0,21.7092,21.7234,21.6808,21.6808,98900.0
2009-09-08 11:10:00,30.57,30.62,30.56,30.6,57500.0,21.6879,21.7234,21.6808,21.7092,57500.0
2009-09-08 11:15:00,30.61,30.61,30.59,30.6,28300.0,21.7163,21.7163,21.7021,21.7092,28300.0
2009-09-08 11:20:00,30.6,30.64,30.6,30.64,33300.0,21.7092,21.7376,21.7092,21.7376,33300.0
2009-09-08 11:25:00,30.63,30.66,30.63,30.63,121600.0,21.7305,21.7518,21.7305,21.7305,121600.0
2009-09-08 11:30:00,30.63,30.63,30.59,30.6,237200.0,21.7305,21.7305,21.7021,21.7092,237200.0
2009-09-08 11:35:00,30.6,30.61,30.52,30.52,93800.0,21.7092,21.7163,21.6525,21.6525,93800.0
2009-09-08 11:40:00,30.52,30.53,30.42,30.43,310000.0,21.6525,21.6596,21.5815,21.5886,310000.0
2009-09-08 11:45:00,30.43,30.43,30.38,30.4,101600.0,21.5886,21.5886,21.5531,21.5673,101600.0
2009-09-08 11:50:00,30.39,30.4,30.35,30.38,121400.0,21.5602,21.5673,21.5319,21.5531,121400.0
2009-09-08 11:55:00,30.39,30.4,30.36,30.39,36700.0,21.5602,21.5673,21.5389,21.5602,36700.0
2009-09-08 12:00:00,30.38,30.39,30.35,30.36,39100.0,21.5531,21.5602,21.5319,21.5389,39100.0
2009-09-08 12:05:00,30.35,30.38,30.33,30.35,30600.0,21.5319,21.5531,21.5177,21.5319,30600.0
2009-09-08 12:10:00,30.35,30.42,30.34,30.42,18700.0,21.5319,21.5815,21.5248,21.5815,18700.0
2009-09-08 12:15:00,30.42,30.47,30.42,30.45,79800.0,21.5815,21.617,21.5815,21.6028,79800.0
2009-09-08 12:20:00,30.44,30.48,30.43,30.46,20000.0,21.5957,21.6241,21.5886,21.6099,20000.0
2009-09-08 12:25:00,30.46,30.49,30.44,30.47,16400.0,21.6099,21.6312,21.5957,21.617,16400.0
2009-09-08 12:30:00,30.46,30.46,30.45,30.46,2700.0,21.6099,21.6099,21.6028,21.6099,2700.0
2009-09-08 12:35:00,30.45,30.49,30.45,30.48,16100.0,21.6028,21.6312,21.6028,21.6241,16100.0
2009-09-08 12:40:00,30.48,30.53,30.48,30.52,26500.0,21.6241,21.6596,21.6241,21.6525,26500.0
2009-09-08 12:45:00,30.52,30.52,30.47,30.47,5600.0,21.6525,21.6525,21.617,21.617,5600.0
2009-09-08 12:50:00,30.47,30.49,30.47,30.49,8800.0,21.617,21.6312,21.617,21.6312,8800.0
2009-09-08 12:55:00,30.49,30.49,30.45,30.46,62600.0,21.6312,21.6312,21.6028,21.6099,62600.0
2009-09-08 13:00:00,30.46,30.46,30.45,30.46,3300.0,21.6099,21.6099,21.6028,21.6099,3300.0
2009-09-08 13:05:00,30.45,30.48,30.45,30.46,64600.0,21.6028,21.6241,21.6028,21.6099,64600.0
2009-09-08 13:10:00,30.45,30.45,30.38,30.38,20400.0,21.6028,21.6028,21.5531,21.5531,20400.0
2009-09-08 13:15:00,30.38,30.41,30.37,30.41,15500.0,21.5531,21.5744,21.546,21.5744,15500.0
2009-09-08 13:20:00,30.4,30.43,30.4,30.42,14600.0,21.5673,21.5886,21.5673,21.5815,14600.0
2009-09-08 13:25:00,30.42,30.42,30.38,30.41,24500.0,21.5815,21.5815,21.5531,21.5744,24500.0
2009-09-08 13:30:00,30.41,30.43,30.4,30.4,16300.0,21.5744,21.5886,21.5673,21.5673,16300.0
2009-09-08 13:35:00,30.39,30.42,30.37,30.41,120700.0,21.5602,21.5815,21.546,21.5744,120700.0
2009-09-08 13:40:00,30.42,30.46,30.42,30.43,47200.0,21.5815,21.6099,21.5815,21.5886,47200.0
2009-09-08 13:45:00,30.43,30.43,30.37,30.38,29200.0,21.5886,21.5886,21.546,21.5531,29200.0
2009-09-08 13:50:00,30.36,30.42,30.36,30.42,17500.0,21.5389,21.5815,21.5389,21.5815,17500.0
2009-09-08 13:55:00,30.41,30.44,30.4,30.43,18900.0,21.5744,21.5957,21.5673,21.5886,18900.0
2009-09-08 14:00:00,30.43,30.45,30.38,30.39,28500.0,21.5886,21.6028,21.5531,21.5602,28500.0
2009-09-08 14:05:00,30.39,30.44,30.39,30.43,19200.0,21.5602,21.5957,21.5602,21.5886,19200.0
2009-09-08 14:10:00,30.43,30.45,30.43,30.44,21000.0,21.5886,21.6028,21.5886,21.5957,21000.0
2009-09-08 14:15:00,30.44,30.45,30.39,30.4,304400.0,21.5957,21.6028,21.5602,21.5673,304400.0
2009-09-08 14:20:00,30.39,30.46,30.38,30.42,40300.0,21.5602,21.6099,21.5531,21.5815,40300.0
2009-09-08 14:25:00,30.42,30.44,30.4,30.43,39000.0,21.5815,21.5957,21.5673,21.5886,39000.0
2009-09-08 14:30:00,30.44,30.48,30.44,30.44,233000.0,21.5957,21.6241,21.5957,21.5957,233000.0
2009-09-08 14:35:00,30.45,30.48,30.44,30.48,37400.0,21.6028,21.6241,21.5957,21.6241,37400.0
2009-09-08 14:40:00,30.49,30.49,30.44,30.45,37500.0,21.6312,21.6312,21.5957,21.6028,37500.0
2009-09-08 14:45:00,30.46,30.48,30.43,30.46,68500.0,21.6099,21.6241,21.5886,21.6099,68500.0
2009-09-08 14:50:00,30.46,30.49,30.45,30.48,21700.0,21.6099,21.6312,21.6028,21.6241,21700.0
2009-09-08 14:55:00,30.48,30.52,30.48,30.49,49700.0,21.6241,21.6525,21.6241,21.6312,49700.0
2009-09-08 15:00:00,30.48,30.48,30.43,30.45,52700.0,21.6241,21.6241,21.5886,21.6028,52700.0
2009-09-08 15:05:00,30.46,30.46,30.42,30.44,48000.0,21.6099,21.6099,21.5815,21.5957,48000.0
2009-09-08 15:10:00,30.44,30.46,30.43,30.44,33000.0,21.5957,21.6099,21.5886,21.5957,33000.0
2009-09-08 15:15:00,30.45,30.48,30.45,30.45,59300.0,21.6028,21.6241,21.6028,21.6028,59300.0
2009-09-08 15:20:00,30.45,30.51,30.43,30.5,71400.0,21.6028,21.6454,21.5886,21.6383,71400.0
2009-09-08 15:25:00,30.5,30.53,30.48,30.52,199300.0,21.6383,21.6596,21.6241,21.6525,199300.0
2009-09-08 15:30:00,30.52,30.54,30.5,30.54,80200.0,21.6525,21.6667,21.6383,21.6667,80200.0
2009-09-08 15:35:00,30.54,30.56,30.52,30.54,80800.0,21.6667,21.6808,21.6525,21.6667,80800.0
2009-09-08 15:40:00,30.55,30.56,30.49,30.53,108100.0,21.6737,21.6808,21.6312,21.6596,108100.0
2009-09-08 15:45:00,30.52,30.53,30.47,30.49,298600.0,21.6525,21.6596,21.617,21.6312,298600.0
2009-09-08 15:50:00,30.48,30.51,30.46,30.47,351500.0,21.6241,21.6454,21.6099,21.617,351500.0
2009-09-08 15:55:00,30.48,30.5,30.44,30.44,395300.0,21.6241,21.6383,21.5957,21.5957,395300.0
2009-09-09 09:30:00,30.51,30.61,30.32,30.33,244800.0,21.6454,21.7163,21.5106,21.5177,244800.0
2009-09-09 09:35:00,30.33,30.37,30.27,30.35,306100.0,21.5177,21.546,21.4751,21.5319,306100.0
2009-09-09 09:40:00,30.34,30.39,30.3,30.39,156200.0,21.5248,21.5602,21.4964,21.5602,156200.0
2009-09-09 09:45:00,30.39,30.59,30.39,30.54,390900.0,21.5602,21.7021,21.5602,21.6667,390900.0
2009-09-09 09:50:00,30.54,30.67,30.54,30.63,91500.0,21.6667,21.7589,21.6667,21.7305,91500.0
2009-09-09 09:55:00,30.62,30.62,30.52,30.52,76400.0,21.7234,21.7234,21.6525,21.6525,76400.0
2009-09-09 10:00:00,30.52,30.58,30.5,30.53,95700.0,21.6525,21.695,21.6383,21.6596,95700.0
2009-09-09 10:05:00,30.53,30.59,30.5,30.57,72400.0,21.6596,21.7021,21.6383,21.6879,72400.0
2009-09-09 10:10:00,30.56,30.57,30.52,30.55,74800.0,21.6808,21.6879,21.6525,21.6737,74800.0
2009-09-09 10:15:00,30.55,30.63,30.55,30.61,418700.0,21.6737,21.7305,21.6737,21.7163,418700.0
2009-09-09 10:20:00,30.6,30.62,30.56,30.57,96700.0,21.7092,21.7234,21.6808,21.6879,96700.0
2009-09-09 10:25:00,30.56,30.6,30.51,30.52,232500.0,21.6808,21.7092,21.6454,21.6525,232500.0
2009-09-09 10:30:00,30.52,30.55,30.5,30.53,60200.0,21.6525,21.6737,21.6383,21.6596,60200.0
2009-09-09 10:35:00,30.52,30.58,30.51,30.58,100800.0,21.6525,21.695,21.6454,21.695,100800.0
2009-09-09 10:40:00,30.58,30.59,30.54,30.56,62300.0,21.695,21.7021,21.6667,21.6808,62300.0
2009-09-09 10:45:00,30.55,30.57,30.52,30.53,82100.0,21.6737,21.6879,21.6525,21.6596,82100.0
2009-09-09 10:50:00,30.52,30.52,30.47,30.5,40100.0,21.6525,21.6525,21.617,21.6383,40100.0
2009-09-09 10:55:00,30.5,30.51,30.46,30.48,38800.0,21.6383,21.6454,21.6099,21.6241,38800.0
2009-09-09 11:00:00,30.48,30.56,30.48,30.56,146600.0,21.6241,21.6808,21.6241,21.6808,146600.0
2009-09-09 11:05:00,30.56,30.59,30.53,30.54,93500.0,21.6808,21.7021,21.6596,21.6667,93500.0
2009-09-09 11:10:00,30.54,30.54,30.51,30.53,26900.0,21.6667,21.6667,21.6454,21.6596,26900.0
2009-09-09 11:15:00,30.53,30.57,30.52,30.55,41200.0,21.6596,21.6879,21.6525,21.6737,41200.0
2009-09-09 11:20:00,30.55,30.63,30.54,30.63,33800.0,21.6737,21.7305,21.6667,21.7305,33800.0
2009-09-09 11:25:00,30.64,30.66,30.63,30.64,38100.0,21.7376,21.7518,21.7305,21.7376,38100.0
2009-09-09 11:30:00,30.63,30.7,30.63,30.7,254700.0,21.7305,21.7802,21.7305,21.7802,254700.0
2009-09-09 11:35:00,30.7,30.72,30.67,30.71,97200.0,21.7802,21.7944,21.7589,21.7873,97200.0
2009-09-09 11:40:00,30.71,30.74,30.69,30.74,37300.0,21.7873,21.8085,21.7731,21.8085,37300.0
2009-09-09 11:45:00,30.73,30.73,30.67,30.67,150200.0,21.8014,21.8014,21.7589,21.7589,150200.0
2009-09-09 11:50:00,30.67,30.69,30.65,30.66,119300.0,21.7589,21.7731,21.7447,21.7518,119300.0
2009-09-09 11:55:00,30.66,30.67,30.64,30.66,106100.0,21.7518,21.7589,21.7376,21.7518,106100.0
2009-09-09 12:00:00,30.67,30.67,30.65,30.67,21800.0,21.7589,21.7589,21.7447,21.7589,21800.0
2009-09-09 12:05:00,30.68,30.69,30.66,30.69,51100.0,21.766,21.7731,21.7518,21.7731,51100.0
2009-09-09 12:10:00,30.69,30.69,30.67,30.68,11400.0,21.7731,21.7731,21.7589,21.766,11400.0
2009-09-09 12:15:00,30.68,30.69,30.67,30.69,13800.0,21.766,21.7731,21.7589,21.7731,13800.0
2009-09-09 12:20:00,30.69,30.7,30.67,30.69,93500.0,21.7731,21.7802,21.7589,21.7731,93500.0
2009-09-09 12:25:00,30.69,30.69,30.67,30.68,20400.0,21.7731,21.7731,21.7589,21.766,20400.0
2009-09-09 12:30:00,30.68,30.68,30.66,30.67,22700.0,21.766,21.766,21.7518,21.7589,22700.0
2009-09-09 12:35:00,30.66,30.68,30.65,30.66,19900.0,21.7518,21.766,21.7447,21.7518,19900.0
2009-09-09 12:40:00,30.66,30.67,30.66,30.67,12400.0,21.7518,21.7589,21.7518,21.7589,12400.0
2009-09-09 12:45:00,30.67,30.67,30.66,30.66,37600.0,21.7589,21.7589,21.7518,21.7518,37600.0
2009-09-09 12:50:00,30.66,30.7,30.66,30.69,28500.0,21.7518,21.7802,21.7518,21.7731,28500.0
2009-09-09 12:55:00,30.69,30.7,30.68,30.7,21600.0,21.7731,21.7802,21.766,21.7802,21600.0
2009-09-09 13:00:00,30.69,30.69,30.65,30.65,65000.0,21.7731,21.7731,21.7447,21.7447,65000.0
2009-09-09 13:05:00,30.65,30.71,30.65,30.68,48100.0,21.7447,21.7873,21.7447,21.766,48100.0
2009-09-09 13:10:00,30.67,30.68,30.65,30.68,26800.0,21.7589,21.766,21.7447,21.766,26800.0
2009-09-09 13:15:00,30.68,30.7,30.66,30.68,108700.0,21.766,21.7802,21.7518,21.766,108700.0
2009-09-09 13:20:00,30.68,30.71,30.67,30.7,32100.0,21.766,21.7873,21.7589,21.7802,32100.0
2009-09-09 13:25:00,30.69,30.69,30.62,30.63,40400.0,21.7731,21.7731,21.7234,21.7305,40400.0
2009-09-09 13:30:00,30.63,30.64,30.6,30.6,27700.0,21.7305,21.7376,21.7092,21.7092,27700.0
2009-09-09 13:35:00,30.6,30.65,30.59,30.64,26200.0,21.7092,21.7447,21.7021,21.7376,26200.0
2009-09-09 13:40:00,30.64,30.65,30.59,30.6,261400.0,21.7376,21.7447,21.7021,21.7092,261400.0
2009-09-09 13:45:00,30.6,30.63,30.6,30.6,307900.0,21.7092,21.7305,21.7092,21.7092,307900.0
2009-09-09 13:50:00,30.6,30.61,30.59,30.61,261300.0,21.7092,21.7163,21.7021,21.7163,261300.0
2009-09-09 13:55:00,30.62,30.62,30.6,30.61,52100.0,21.7234,21.7234,21.7092,21.7163,52100.0
2009-09-09 14:00:00,30.61,30.65,30.57,30.57,464100.0,21.7163,21.7447,21.6879,21.6879,464100.0
2009-09-09 14:05:00,30.57,30.58,30.5,30.5,93400.0,21.6879,21.695,21.6383,21.6383,93400.0
2009-09-09 14:10:00,30.49,30.49,30.4,30.41,400200.0,21.6312,21.6312,21.5673,21.5744,400200.0
2009-09-09 14:15:00,30.41,30.42,30.34,30.38,71100.0,21.5744,21.5815,21.5248,21.5531,71100.0
2009-09-09 14:20:00,30.37,30.41,30.33,30.38,131500.0,21.546,21.5744,21.5177,21.5531,131500.0
2009-09-09 14:25:00,30.38,30.42,30.37,30.41,96400.0,21.5531,21.5815,21.546,21.5744,96400.0
2009-09-09 14:30:00,30.4,30.48,30.4,30.44,165200.0,21.5673,21.6241,21.5673,21.5957,165200.0
2009-09-09 14:35:00,30.46,30.47,30.43,30.43,54700.0,21.6099,21.617,21.5886,21.5886,54700.0
2009-09-09 14:40:00,30.43,30.44,30.38,30.41,73600.0,21.5886,21.5957,21.5531,21.5744,73600.0
2009-09-09 14:45:00,30.42,30.44,30.39,30.41,152100.0,21.5815,21.5957,21.5602,21.5744,152100.0
2009-09-09 14:50:00,30.41,30.41,30.34,30.37,212800.0,21.5744,21.5744,21.5248,21.546,212800.0
2009-09-09 14:55:00,30.37,30.4,30.34,30.39,77600.0,21.546,21.5673,21.5248,21.5602,77600.0
2009-09-09 15:00:00,30.38,30.42,30.38,30.41,108400.0,21.5531,21.5815,21.5531,21.5744,108400.0
2009-09-09 15:05:00,30.41,30.45,30.4,30.42,43800.0,21.5744,21.6028,21.5673,21.5815,43800.0
2009-09-09 15:10:00,30.44,30.57,30.44,30.52,447700.0,21.5957,21.6879,21.5957,21.6525,447700.0
2009-09-09 15:15:00,30.52,30.53,30.49,30.49,46000.0,21.6525,21.6596,21.6312,21.6312,46000.0
2009-09-09 15:20:00,30.5,30.53,30.49,30.53,52700.0,21.6383,21.6596,21.6312,21.6596,52700.0
2009-09-09 15:25:00,30.52,30.55,30.49,30.51,53900.0,21.6525,21.6737,21.6312,21.6454,53900.0
2009-09-09 15:30:00,30.51,30.54,30.45,30.5,62400.0,21.6454,21.6667,21.6028,21.6383,62400.0
2009-09-09 15:35:00,30.49,30.53,30.48,30.53,39800.0,21.6312,21.6596,21.6241,21.6596,39800.0
2009-09-09 15:40:00,30.53,30.59,30.53,30.57,362700.0,21.6596,21.7021,21.6596,21.6879,362700.0
2009-09-09 15:45:00,30.57,30.68,30.57,30.68,149300.0,21.6879,21.766,21.6879,21.766,149300.0
2009-09-09 15:50:00,30.68,30.7,30.6,30.6,180100.0,21.766,21.7802,21.7092,21.7092,180100.0
2009-09-09 15:55:00,30.6,30.62,30.58,30.62,367100.0,21.7092,21.7234,21.695,21.7234,367100.0
2009-09-10 09:30:00,30.35,30.37,30.15,30.3,241600.0,21.5319,21.546,21.39,21.4964,241600.0
2009-09-10 09:35:00,30.29,30.4,30.2,30.2,312700.0,21.4893,21.5673,21.4254,21.4254,312700.0
2009-09-10 09:40:00,30.2,30.31,30.09,30.09,307600.0,21.4254,21.5035,21.3474,21.3474,307600.0
2009-09-10 09:45:00,30.08,30.09,29.96,30.06,670200.0,21.3403,21.3474,21.2552,21.3261,670200.0
2009-09-10 09:50:00,30.07,30.14,30.02,30.14,108300.0,21.3332,21.3829,21.2977,21.3829,108300.0
2009-09-10 09:55:00,30.14,30.18,30.12,30.12,57300.0,21.3829,21.4112,21.3687,21.3687,57300.0
2009-09-10 10:00:00,30.13,30.17,30.11,30.12,60400.0,21.3758,21.4042,21.3616,21.3687,60400.0
2009-09-10 10:05:00,30.12,30.17,30.11,30.15,85200.0,21.3687,21.4042,21.3616,21.39,85200.0
2009-09-10 10:10:00,30.15,30.24,30.15,30.23,71200.0,21.39,21.4538,21.39,21.4467,71200.0
2009-09-10 10:15:00,30.22,30.22,30.18,30.21,55200.0,21.4396,21.4396,21.4112,21.4325,55200.0
2009-09-10 10:20:00,30.2,30.21,30.16,30.17,135500.0,21.4254,21.4325,21.3971,21.4042,135500.0
2009-09-10 10:25:00,30.17,30.23,30.17,30.2,79100.0,21.4042,21.4467,21.4042,21.4254,79100.0
2009-09-10 10:30:00,30.2,30.24,30.2,30.22,60100.0,21.4254,21.4538,21.4254,21.4396,60100.0
2009-09-10 10:35:00,30.22,30.37,30.22,30.37,183200.0,21.4396,21.546,21.4396,21.546,183200.0
2009-09-10 10:40:00,30.37,30.38,30.33,30.33,42700.0,21.546,21.5531,21.5177,21.5177,42700.0
2009-09-10 10:45:00,30.33,30.34,30.3,30.34,33000.0,21.5177,21.5248,21.4964,21.5248,33000.0
2009-09-10 10:50:00,30.34,30.43,30.33,30.41,145000.0,21.5248,21.5886,21.5177,21.5744,145000.0
2009-09-10 10:55:00,30.41,30.45,30.4,30.44,96400.0,21.5744,21.6028,21.5673,21.5957,96400.0
2009-09-10 11:00:00,30.45,30.48,30.42,30.45,203900.0,21.6028,21.6241,21.5815,21.6028,203900.0
2009-09-10 11:05:00,30.46,30.54,30.45,30.5,88600.0,21.6099,21.6667,21.6028,21.6383,88600.0
2009-09-10 11:10:00,30.49,30.5,30.43,30.44,24800.0,21.6312,21.6383,21.5886,21.5957,24800.0
2009-09-10 11:15:00,30.44,30.45,30.41,30.43,54900.0,21.5957,21.6028,21.5744,21.5886,54900.0
2009-09-10 11:20:00,30.42,30.46,30.41,30.44,34300.0,21.5815,21.6099,21.5744,21.5957,34300.0
2009-09-10 11:25:00,30.44,30.47,30.44,30.45,75600.0,21.5957,21.617,21.5957,21.6028,75600.0
2009-09-10 11:30:00,30.44,30.44,30.39,30.4,26500.0,21.5957,21.5957,21.5602,21.5673,26500.0
2009-09-10 11:35:00,30.4,30.45,30.4,30.45,37600.0,21.5673,21.6028,21.5673,21.6028,37600.0
2009-09-10 11:40:00,30.45,30.46,30.4,30.41,132800.0,21.6028,21.6099,21.5673,21.5744,132800.0
2009-09-10 11:45:00,30.41,30.45,30.41,30.45,31000.0,21.5744,21.6028,21.5744,21.6028,31000.0
2009-09-10 11:50:00,30.45,30.45,30.41,30.42,75500.0,21.6028,21.6028,21.5744,21.5815,75500.0
2009-09-10 11:55:00,30.42,30.42,30.39,30.4,14900.0,21.5815,21.5815,21.5602,21.5673,14900.0
2009-09-10 12:00:00,30.4,30.41,30.39,30.39,20800.0,21.5673,21.5744,21.5602,21.5602,20800.0
2009-09-10 12:05:00,30.39,30.42,30.39,30.42,8600.0,21.5602,21.5815,21.5602,21.5815,8600.0
2009-09-10 12:10:00,30.42,30.44,30.4,30.41,18200.0,21.5815,21.5957,21.5673,21.5744,18200.0
2009-09-10 12:15:00,30.41,30.42,30.39,30.4,16800.0,21.5744,21.5815,21.5602,21.5673,16800.0
2009-09-10 12:20:00,30.4,30.4,30.36,30.38,245800.0,21.5673,21.5673,21.5389,21.5531,245800.0
2009-09-10 12:25:00,30.38,30.4,30.38,30.38,11800.0,21.5531,21.5673,21.5531,21.5531,11800.0
2009-09-10 12:30:00,30.38,30.41,30.38,30.4,9600.0,21.5531,21.5744,21.5531,21.5673,9600.0
2009-09-10 12:35:00,30.4,30.42,30.39,30.41,6000.0,21.5673,21.5815,21.5602,21.5744,6000.0
2009-09-10 12:40:00,30.41,30.44,30.41,30.44,104200.0,21.5744,21.5957,21.5744,21.5957,104200.0
2009-09-10 12:45:00,30.43,30.46,30.43,30.46,18300.0,21.5886,21.6099,21.5886,21.6099,18300.0
2009-09-10 12:50:00,30.46,30.49,30.46,30.48,15900.0,21.6099,21.6312,21.6099,21.6241,15900.0
2009-09-10 12:55:00,30.48,30.49,30.47,30.48,16400.0,21.6241,21.6312,21.617,21.6241,16400.0
2009-09-10 13:00:00,30.48,30.54,30.46,30.54,113700.0,21.6241,21.6667,21.6099,21.6667,113700.0
2009-09-10 13:05:00,30.54,30.59,30.53,30.57,140600.0,21.6667,21.7021,21.6596,21.6879,140600.0
2009-09-10 13:10:00,30.57,30.6,30.57,30.58,275400.0,21.6879,21.7092,21.6879,21.695,275400.0
2009-09-10 13:15:00,30.58,30.61,30.57,30.58,53700.0,21.695,21.7163,21.6879,21.695,53700.0
2009-09-10 13:20:00,30.57,30.58,30.54,30.55,31500.0,21.6879,21.695,21.6667,21.6737,31500.0
2009-09-10 13:25:00,30.55,30.56,30.54,30.54,15400.0,21.6737,21.6808,21.6667,21.6667,15400.0
2009-09-10 13:30:00,30.54,30.59,30.53,30.57,365700.0,21.6667,21.7021,21.6596,21.6879,365700.0
2009-09-10 13:35:00,30.57,30.59,30.56,30.58,19400.0,21.6879,21.7021,21.6808,21.695,19400.0
2009-09-10 13:40:00,30.59,30.63,30.58,30.58,51600.0,21.7021,21.7305,21.695,21.695,51600.0
2009-09-10 13:45:00,30.59,30.65,30.59,30.65,32600.0,21.7021,21.7447,21.7021,21.7447,32600.0
2009-09-10 13:50:00,30.65,30.7,30.65,30.69,103000.0,21.7447,21.7802,21.7447,21.7731,103000.0
2009-09-10 13:55:00,30.68,30.72,30.67,30.72,61000.0,21.766,21.7944,21.7589,21.7944,61000.0
2009-09-10 14:00:00,30.73,30.76,30.71,30.71,45500.0,21.8014,21.8227,21.7873,21.7873,45500.0
2009-09-10 14:05:00,30.71,30.72,30.69,30.7,21800.0,21.7873,21.7944,21.7731,21.7802,21800.0
2009-09-10 14:10:00,30.71,30.72,30.69,30.71,41300.0,21.7873,21.7944,21.7731,21.7873,41300.0
2009-09-10 14:15:00,30.71,30.73,30.69,30.72,29100.0,21.7873,21.8014,21.7731,21.7944,29100.0
2009-09-10 14:20:00,30.72,30.74,30.71,30.74,18400.0,21.7944,21.8085,21.7873,21.8085,18400.0
2009-09-10 14:25:00,30.73,30.81,30.7,30.79,1150100.0,21.8014,21.8582,21.7802,21.844,1150100.0
2009-09-10 14:30:00,30.79,30.81,30.78,30.79,212200.0,21.844,21.8582,21.8369,21.844,212200.0
2009-09-10 14:35:00,30.79,30.82,30.79,30.8,58000.0,21.844,21.8653,21.844,21.8511,58000.0
2009-09-10 14:40:00,30.8,30.82,30.8,30.8,33100.0,21.8511,21.8653,21.8511,21.8511,33100.0
2009-09-10 14:45:00,30.8,30.8,30.76,30.76,23300.0,21.8511,21.8511,21.8227,21.8227,23300.0
2009-09-10 14:50:00,30.77,30.78,30.75,30.75,39600.0,21.8298,21.8369,21.8156,21.8156,39600.0
2009-09-10 14:55:00,30.75,30.77,30.75,30.75,34600.0,21.8156,21.8298,21.8156,21.8156,34600.0
2009-09-10 15:00:00,30.76,30.76,30.7,30.7,73000.0,21.8227,21.8227,21.7802,21.7802,73000.0
2009-09-10 15:05:00,30.69,30.69,30.61,30.62,141000.0,21.7731,21.7731,21.7163,21.7234,141000.0
2009-09-10 15:10:00,30.63,30.65,30.61,30.64,67800.0,21.7305,21.7447,21.7163,21.7376,67800.0
2009-09-10 15:15:00,30.64,30.67,30.63,30.65,79900.0,21.7376,21.7589,21.7305,21.7447,79900.0
2009-09-10 15:20:00,30.66,30.68,30.65,30.67,122800.0,21.7518,21.766,21.7447,21.7589,122800.0
2009-09-10 15:25:00,30.67,30.7,30.65,30.68,118700.0,21.7589,21.7802,21.7447,21.766,118700.0
2009-09-10 15:30:00,30.69,30.71,30.67,30.71,87500.0,21.7731,21.7873,21.7589,21.7873,87500.0
2009-09-10 15:35:00,30.71,30.72,30.69,30.71,91100.0,21.7873,21.7944,21.7731,21.7873,91100.0
2009-09-10 15:40:00,30.71,30.74,30.7,30.72,151500.0,21.7873,21.8085,21.7802,21.7944,151500.0
2009-09-10 15:45:00,30.72,30.76,30.72,30.74,169100.0,21.7944,21.8227,21.7944,21.8085,169100.0
2009-09-10 15:50:00,30.75,30.79,30.74,30.76,271000.0,21.8156,21.844,21.8085,21.8227,271000.0
2009-09-10 15:55:00,30.76,30.82,30.76,30.81,532200.0,21.8227,21.8653,21.8227,21.8582,532200.0
2009-09-11 09:30:00,30.99,31.02,30.89,31.0,294600.0,21.9859,22.0072,21.915,21.993,294600.0
2009-09-11 09:35:00,31.01,31.1,31.01,31.09,208000.0,22.0001,22.0639,22.0001,22.0568,208000.0
2009-09-11 09:40:00,31.09,31.1,30.96,30.97,132300.0,22.0568,22.0639,21.9646,21.9717,132300.0
2009-09-11 09:45:00,30.97,31.06,30.95,31.05,133300.0,21.9717,22.0356,21.9575,22.0285,133300.0
2009-09-11 09:50:00,31.04,31.08,31.0,31.07,191400.0,22.0214,22.0498,21.993,22.0427,191400.0
2009-09-11 09:55:00,31.08,31.12,31.02,31.07,220900.0,22.0498,22.0781,22.0072,22.0427,220900.0
2009-09-11 10:00:00,31.07,31.1,30.95,30.98,188500.0,22.0427,22.0639,21.9575,21.9788,188500.0
2009-09-11 10:05:00,30.98,31.0,30.84,30.91,269000.0,21.9788,21.993,21.8795,21.9291,269000.0
2009-09-11 10:10:00,30.92,30.95,30.86,30.88,207600.0,21.9362,21.9575,21.8937,21.9079,207600.0
2009-09-11 10:15:00,30.88,30.97,30.88,30.96,112100.0,21.9079,21.9717,21.9079,21.9646,112100.0
2009-09-11 10:20:00,30.96,31.04,30.95,31.02,92300.0,21.9646,22.0214,21.9575,22.0072,92300.0
2009-09-11 10:25:00,31.03,31.03,30.96,30.98,151500.0,22.0143,22.0143,21.9646,21.9788,151500.0
2009-09-11 10:30:00,30.99,31.03,30.97,31.02,85400.0,21.9859,22.0143,21.9717,22.0072,85400.0
2009-09-11 10:35:00,31.02,31.09,31.0,31.08,287000.0,22.0072,22.0568,21.993,22.0498,287000.0
2009-09-11 10:40:00,31.07,31.08,30.99,30.99,74300.0,22.0427,22.0498,21.9859,21.9859,74300.0
2009-09-11 10:45:00,30.99,31.04,30.99,31.0,65600.0,21.9859,22.0214,21.9859,21.993,65600.0
2009-09-11 10:50:00,30.99,31.0,30.94,30.97,63800.0,21.9859,21.993,21.9504,21.9717,63800.0
2009-09-11 10:55:00,30.97,31.01,30.96,30.99,110100.0,21.9717,22.0001,21.9646,21.9859,110100.0
2009-09-11 11:00:00,30.99,31.03,30.97,31.02,56200.0,21.9859,22.0143,21.9717,22.0072,56200.0
2009-09-11 11:05:00,31.01,31.05,31.01,31.04,47300.0,22.0001,22.0285,22.0001,22.0214,47300.0
2009-09-11 11:10:00,31.04,31.05,30.99,31.0,48000.0,22.0214,22.0285,21.9859,21.993,48000.0
2009-09-11 11:15:00,30.99,31.0,30.95,30.96,78200.0,21.9859,21.993,21.9575,21.9646,78200.0
2009-09-11 11:20:00,30.96,30.96,30.9,30.92,79200.0,21.9646,21.9646,21.9221,21.9362,79200.0
2009-09-11 11:25:00,30.93,30.93,30.82,30.82,109200.0,21.9433,21.9433,21.8653,21.8653,109200.0
2009-09-11 11:30:00,30.83,30.86,30.8,30.8,110500.0,21.8724,21.8937,21.8511,21.8511,110500.0
2009-09-11 11:35:00,30.81,30.81,30.76,30.79,156100.0,21.8582,21.8582,21.8227,21.844,156100.0
2009-09-11 11:40:00,30.79,30.8,30.7,30.71,135600.0,21.844,21.8511,21.7802,21.7873,135600.0
2009-09-11 11:45:00,30.72,30.72,30.68,30.7,132500.0,21.7944,21.7944,21.766,21.7802,132500.0
2009-09-11 11:50:00,30.7,30.75,30.7,30.74,71300.0,21.7802,21.8156,21.7802,21.8085,71300.0
2009-09-11 11:55:00,30.75,30.79,30.72,30.79,149700.0,21.8156,21.844,21.7944,21.844,149700.0
2009-09-11 12:00:00,30.78,30.82,30.77,30.82,71100.0,21.8369,21.8653,21.8298,21.8653,71100.0
2009-09-11 12:05:00,30.82,30.82,30.78,30.79,55400.0,21.8653,21.8653,21.8369,21.844,55400.0
2009-09-11 12:10:00,30.8,30.82,30.78,30.82,58000.0,21.8511,21.8653,21.8369,21.8653,58000.0
2009-09-11 12:15:00,30.81,30.82,30.79,30.79,40900.0,21.8582,21.8653,21.844,21.844,40900.0
2009-09-11 12:20:00,30.79,30.79,30.69,30.69,51900.0,21.844,21.844,21.7731,21.7731,51900.0
2009-09-11 12:25:00,30.69,30.69,30.64,30.65,244400.0,21.7731,21.7731,21.7376,21.7447,244400.0
2009-09-11 12:30:00,30.65,30.66,30.61,30.63,249500.0,21.7447,21.7518,21.7163,21.7305,249500.0
2009-09-11 12:35:00,30.63,30.63,30.56,30.57,275200.0,21.7305,21.7305,21.6808,21.6879,275200.0
2009-09-11 12:40:00,30.57,30.65,30.54,30.63,99500.0,21.6879,21.7447,21.6667,21.7305,99500.0
2009-09-11 12:45:00,30.62,30.63,30.6,30.61,73000.0,21.7234,21.7305,21.7092,21.7163,73000.0
2009-09-11 12:50:00,30.62,30.7,30.61,30.67,155300.0,21.7234,21.7802,21.7163,21.7589,155300.0
2009-09-11 12:55:00,30.68,30.69,30.67,30.68,28500.0,21.766,21.7731,21.7589,21.766,28500.0
2009-09-11 13:00:00,30.68,30.69,30.67,30.69,22100.0,21.766,21.7731,21.7589,21.7731,22100.0
2009-09-11 13:05:00,30.69,30.69,30.64,30.64,15900.0,21.7731,21.7731,21.7376,21.7376,15900.0
2009-09-11 13:10:00,30.65,30.66,30.63,30.63,22500.0,21.7447,21.7518,21.7305,21.7305,22500.0
2009-09-11 13:15:00,30.62,30.7,30.61,30.67,52900.0,21.7234,21.7802,21.7163,21.7589,52900.0
2009-09-11 13:20:00,30.66,30.66,30.63,30.63,533500.0,21.7518,21.7518,21.7305,21.7305,533500.0
2009-09-11 13:25:00,30.63,30.63,30.6,30.62,20600.0,21.7305,21.7305,21.7092,21.7234,20600.0
2009-09-11 13:30:00,30.62,30.67,30.61,30.67,41800.0,21.7234,21.7589,21.7163,21.7589,41800.0
2009-09-11 13:35:00,30.67,30.68,30.64,30.64,20300.0,21.7589,21.766,21.7376,21.7376,20300.0
2009-09-11 13:40:00,30.65,30.65,30.58,30.61,399200.0,21.7447,21.7447,21.695,21.7163,399200.0
2009-09-11 13:45:00,30.61,30.63,30.59,30.59,44300.0,21.7163,21.7305,21.7021,21.7021,44300.0
2009-09-11 13:50:00,30.6,30.65,30.59,30.64,41900.0,21.7092,21.7447,21.7021,21.7376,41900.0
2009-09-11 13:55:00,30.64,30.64,30.57,30.57,32000.0,21.7376,21.7376,21.6879,21.6879,32000.0
2009-09-11 14:00:00,30.57,30.64,30.57,30.6,618200.0,21.6879,21.7376,21.6879,21.7092,618200.0
2009-09-11 14:05:00,30.6,30.6,30.54,30.59,62100.0,21.7092,21.7092,21.6667,21.7021,62100.0
2009-09-11 14:10:00,30.58,30.61,30.56,30.61,95800.0,21.695,21.7163,21.6808,21.7163,95800.0
2009-09-11 14:15:00,30.61,30.63,30.6,30.63,37900.0,21.7163,21.7305,21.7092,21.7305,37900.0
2009-09-11 14:20:00,30.62,30.66,30.62,30.63,59600.0,21.7234,21.7518,21.7234,21.7305,59600.0
2009-09-11 14:25:00,30.63,30.64,30.61,30.63,31600.0,21.7305,21.7376,21.7163,21.7305,31600.0
2009-09-11 14:30:00,30.64,30.7,30.64,30.7,16400.0,21.7376,21.7802,21.7376,21.7802,16400.0
2009-09-11 14:35:00,30.7,30.72,30.69,30.69,40000.0,21.7802,21.7944,21.7731,21.7731,40000.0
2009-09-11 14:40:00,30.69,30.7,30.67,30.68,15000.0,21.7731,21.7802,21.7589,21.766,15000.0
2009-09-11 14:45:00,30.69,30.7,30.68,30.7,22800.0,21.7731,21.7802,21.766,21.7802,22800.0
2009-09-11 14:50:00,30.7,30.71,30.7,30.7,10800.0,21.7802,21.7873,21.7802,21.7802,10800.0
2009-09-11 14:55:00,30.7,30.72,30.66,30.68,38000.0,21.7802,21.7944,21.7518,21.766,38000.0
2009-09-11 15:00:00,30.68,30.68,30.66,30.68,144800.0,21.766,21.766,21.7518,21.766,144800.0
2009-09-11 15:05:00,30.67,30.68,30.67,30.67,7600.0,21.7589,21.766,21.7589,21.7589,7600.0
2009-09-11 15:10:00,30.66,30.7,30.66,30.7,17100.0,21.7518,21.7802,21.7518,21.7802,17100.0
2009-09-11 15:15:00,30.7,30.71,30.69,30.71,23500.0,21.7802,21.7873,21.7731,21.7873,23500.0
2009-09-11 15:20:00,30.71,30.79,30.71,30.78,35200.0,21.7873,21.844,21.7873,21.8369,35200.0
2009-09-11 15:25:00,30.78,30.82,30.78,30.82,52200.0,21.8369,21.8653,21.8369,21.8653,52200.0
2009-09-11 15:30:00,30.82,30.83,30.76,30.77,53600.0,21.8653,21.8724,21.8227,21.8298,53600.0
2009-09-11 15:35:00,30.76,30.78,30.73,30.76,86000.0,21.8227,21.8369,21.8014,21.8227,86000.0
2009-09-11 15:40:00,30.77,30.81,30.76,30.81,204700.0,21.8298,21.8582,21.8227,21.8582,204700.0
2009-09-11 15:45:00,30.8,30.81,30.77,30.8,322000.0,21.8511,21.8582,21.8298,21.8511,322000.0
2009-09-11 15:50:00,30.79,30.8,30.75,30.78,176800.0,21.844,21.8511,21.8156,21.8369,176800.0
2009-09-11 15:55:00,30.77,30.78,30.73,30.76,342000.0,21.8298,21.8369,21.8014,21.8227,342000.0
2009-09-14 09:30:00,30.46,30.52,30.32,30.46,108800.0,21.6099,21.6525,21.5106,21.6099,108800.0
2009-09-14 09:35:00,30.46,30.52,30.35,30.46,127600.0,21.6099,21.6525,21.5319,21.6099,127600.0
2009-09-14 09:40:00,30.45,30.67,30.45,30.67,99700.0,21.6028,21.7589,21.6028,21.7589,99700.0
2009-09-14 09:45:00,30.68,30.77,30.55,30.65,992200.0,21.766,21.8298,21.6737,21.7447,992200.0
2009-09-14 09:50:00,30.65,30.65,30.57,30.6,267500.0,21.7447,21.7447,21.6879,21.7092,267500.0
2009-09-14 09:55:00,30.59,30.7,30.58,30.7,82300.0,21.7021,21.7802,21.695,21.7802,82300.0
2009-09-14 10:00:00,30.7,30.76,30.63,30.63,418400.0,21.7802,21.8227,21.7305,21.7305,418400.0
2009-09-14 10:05:00,30.63,30.69,30.62,30.68,88000.0,21.7305,21.7731,21.7234,21.766,88000.0
2009-09-14 10:10:00,30.67,30.67,30.56,30.59,104300.0,21.7589,21.7589,21.6808,21.7021,104300.0
2009-09-14 10:15:00,30.58,30.66,30.58,30.61,96100.0,21.695,21.7518,21.695,21.7163,96100.0
2009-09-14 10:20:00,30.62,30.7,30.61,30.67,127400.0,21.7234,21.7802,21.7163,21.7589,127400.0
2009-09-14 10:25:00,30.67,30.71,30.67,30.67,49800.0,21.7589,21.7873,21.7589,21.7589,49800.0
2009-09-14 10:30:00,30.67,30.76,30.67,30.75,56400.0,21.7589,21.8227,21.7589,21.8156,56400.0
2009-09-14 10:35:00,30.75,30.75,30.67,30.73,96400.0,21.8156,21.8156,21.7589,21.8014,96400.0
2009-09-14 10:40:00,30.72,30.82,30.7,30.81,65600.0,21.7944,21.8653,21.7802,21.8582,65600.0
2009-09-14 10:45:00,30.81,30.89,30.81,30.85,146800.0,21.8582,21.915,21.8582,21.8866,146800.0
2009-09-14 10:50:00,30.85,30.86,30.81,30.84,95900.0,21.8866,21.8937,21.8582,21.8795,95900.0
2009-09-14 10:55:00,30.83,30.84,30.8,30.81,106800.0,21.8724,21.8795,21.8511,21.8582,106800.0
2009-09-14 11:00:00,30.81,30.82,30.76,30.81,85600.0,21.8582,21.8653,21.8227,21.8582,85600.0
2009-09-14 11:05:00,30.82,30.85,30.79,30.84,107600.0,21.8653,21.8866,21.844,21.8795,107600.0
2009-09-14 11:10:00,30.84,30.86,30.83,30.85,36100.0,21.8795,21.8937,21.8724,21.8866,36100.0
2009-09-14 11:15:00,30.85,30.93,30.85,30.91,66100.0,21.8866,21.9433,21.8866,21.9291,66100.0
2009-09-14 11:20:00,30.91,30.98,30.9,30.9,169200.0,21.9291,21.9788,21.9221,21.9221,169200.0
2009-09-14 11:25:00,30.89,30.91,30.86,30.89,77300.0,21.915,21.9291,21.8937,21.915,77300.0
2009-09-14 11:30:00,30.89,30.91,30.87,30.87,39900.0,21.915,21.9291,21.9008,21.9008,39900.0
2009-09-14 11:35:00,30.87,30.87,30.82,30.82,28100.0,21.9008,21.9008,21.8653,21.8653,28100.0
2009-09-14 11:40:00,30.82,30.82,30.74,30.74,36000.0,21.8653,21.8653,21.8085,21.8085,36000.0
2009-09-14 11:45:00,30.75,30.78,30.73,30.74,77000.0,21.8156,21.8369,21.8014,21.8085,77000.0
2009-09-14 11:50:00,30.73,30.76,30.71,30.76,19500.0,21.8014,21.8227,21.7873,21.8227,19500.0
2009-09-14 11:55:00,30.76,30.76,30.69,30.72,317900.0,21.8227,21.8227,21.7731,21.7944,317900.0
2009-09-14 12:00:00,30.73,30.77,30.72,30.74,39800.0,21.8014,21.8298,21.7944,21.8085,39800.0
2009-09-14 12:05:00,30.75,30.76,30.73,30.74,62500.0,21.8156,21.8227,21.8014,21.8085,62500.0
2009-09-14 12:10:00,30.74,30.77,30.74,30.76,24400.0,21.8085,21.8298,21.8085,21.8227,24400.0
2009-09-14 12:15:00,30.76,30.77,30.76,30.77,27600.0,21.8227,21.8298,21.8227,21.8298,27600.0
2009-09-14 12:20:00,30.77,30.82,30.77,30.81,45300.0,21.8298,21.8653,21.8298,21.8582,45300.0
2009-09-14 12:25:00,30.81,30.83,30.8,30.82,16200.0,21.8582,21.8724,21.8511,21.8653,16200.0
2009-09-14 12:30:00,30.81,30.81,30.76,30.79,33100.0,21.8582,21.8582,21.8227,21.844,33100.0
2009-09-14 12:35:00,30.8,30.84,30.79,30.83,26900.0,21.8511,21.8795,21.844,21.8724,26900.0
2009-09-14 12:40:00,30.83,30.87,30.83,30.87,36600.0,21.8724,21.9008,21.8724,21.9008,36600.0
2009-09-14 12:45:00,30.87,30.87,30.84,30.87,60900.0,21.9008,21.9008,21.8795,21.9008,60900.0
2009-09-14 12:50:00,30.87,30.87,30.83,30.86,33800.0,21.9008,21.9008,21.8724,21.8937,33800.0
2009-09-14 12:55:00,30.87,30.87,30.84,30.87,62000.0,21.9008,21.9008,21.8795,21.9008,62000.0
2009-09-14 13:00:00,30.87,30.88,30.83,30.84,48000.0,21.9008,21.9079,21.8724,21.8795,48000.0
2009-09-14 13:05:00,30.84,30.85,30.83,30.85,24900.0,21.8795,21.8866,21.8724,21.8866,24900.0
2009-09-14 13:10:00,30.85,30.88,30.85,30.86,44300.0,21.8866,21.9079,21.8866,21.8937,44300.0
2009-09-14 13:15:00,30.86,30.86,30.84,30.84,91200.0,21.8937,21.8937,21.8795,21.8795,91200.0
2009-09-14 13:20:00,30.84,30.86,30.84,30.84,35000.0,21.8795,21.8937,21.8795,21.8795,35000.0
2009-09-14 13:25:00,30.85,30.86,30.83,30.86,85100.0,21.8866,21.8937,21.8724,21.8937,85100.0
2009-09-14 13:30:00,30.85,30.92,30.85,30.91,94600.0,21.8866,21.9362,21.8866,21.9291,94600.0
2009-09-14 13:35:00,30.92,30.95,30.9,30.94,35800.0,21.9362,21.9575,21.9221,21.9504,35800.0
2009-09-14 13:40:00,30.95,30.95,30.93,30.93,23100.0,21.9575,21.9575,21.9433,21.9433,23100.0
2009-09-14 13:45:00,30.93,30.96,30.92,30.94,28600.0,21.9433,21.9646,21.9362,21.9504,28600.0
2009-09-14 13:50:00,30.94,30.96,30.92,30.95,55300.0,21.9504,21.9646,21.9362,21.9575,55300.0
2009-09-14 13:55:00,30.94,30.95,30.92,30.94,63100.0,21.9504,21.9575,21.9362,21.9504,63100.0
2009-09-14 14:00:00,30.94,30.94,30.91,30.92,39100.0,21.9504,21.9504,21.9291,21.9362,39100.0
2009-09-14 14:05:00,30.91,30.92,30.88,30.89,26700.0,21.9291,21.9362,21.9079,21.915,26700.0
2009-09-14 14:10:00,30.89,30.92,30.87,30.91,105000.0,21.915,21.9362,21.9008,21.9291,105000.0
2009-09-14 14:15:00,30.92,30.93,30.91,30.93,8900.0,21.9362,21.9433,21.9291,21.9433,8900.0
2009-09-14 14:20:00,30.92,30.95,30.92,30.94,27500.0,21.9362,21.9575,21.9362,21.9504,27500.0
2009-09-14 14:25:00,30.95,31.12,30.93,31.11,522200.0,21.9575,22.0781,21.9433,22.071,522200.0
2009-09-14 14:30:00,31.12,31.15,31.1,31.11,106900.0,22.0781,22.0994,22.0639,22.071,106900.0
2009-09-14 14:35:00,31.1,31.11,31.09,31.1,17700.0,22.0639,22.071,22.0568,22.0639,17700.0
2009-09-14 14:40:00,31.1,31.12,31.09,31.1,18000.0,22.0639,22.0781,22.0568,22.0639,18000.0
2009-09-14 14:45:00,31.11,31.12,31.08,31.09,84500.0,22.071,22.0781,22.0498,22.0568,84500.0
2009-09-14 14:50:00,31.09,31.1,31.05,31.06,58100.0,22.0568,22.0639,22.0285,22.0356,58100.0
2009-09-14 14:55:00,31.06,31.11,31.05,31.09,111900.0,22.0356,22.071,22.0285,22.0568,111900.0
2009-09-14 15:00:00,31.09,31.12,31.08,31.08,108200.0,22.0568,22.0781,22.0498,22.0498,108200.0
2009-09-14 15:05:00,31.08,31.1,31.05,31.09,116900.0,22.0498,22.0639,22.0285,22.0568,116900.0
2009-09-14 15:10:00,31.09,31.09,31.06,31.06,37500.0,22.0568,22.0568,22.0356,22.0356,37500.0
2009-09-14 15:15:00,31.06,31.09,31.06,31.07,135600.0,22.0356,22.0568,22.0356,22.0427,135600.0
2009-09-14 15:20:00,31.08,31.08,31.03,31.04,47000.0,22.0498,22.0498,22.0143,22.0214,47000.0
2009-09-14 15:25:00,31.04,31.05,31.02,31.02,30800.0,22.0214,22.0285,22.0072,22.0072,30800.0
2009-09-14 15:30:00,31.03,31.07,31.02,31.07,62100.0,22.0143,22.0427,22.0072,22.0427,62100.0
2009-09-14 15:35:00,31.07,31.09,31.06,31.09,63000.0,22.0427,22.0568,22.0356,22.0568,63000.0
2009-09-14 15:40:00,31.09,31.14,31.07,31.12,260900.0,22.0568,22.0923,22.0427,22.0781,260900.0
2009-09-14 15:45:00,31.12,31.15,31.11,31.15,168800.0,22.0781,22.0994,22.071,22.0994,168800.0
2009-09-14 15:50:00,31.15,31.2,31.13,31.18,243600.0,22.0994,22.1349,22.0852,22.1207,243600.0
2009-09-14 15:55:00,31.18,31.21,31.17,31.19,285900.0,22.1207,22.142,22.1136,22.1278,285900.0
2009-09-15 09:30:00,31.19,31.32,31.15,31.32,182500.0,22.1278,22.22,22.0994,22.22,182500.0
2009-09-15 09:35:00,31.31,31.46,31.31,31.45,297900.0,22.2129,22.3193,22.2129,22.3123,297900.0
2009-09-15 09:40:00,31.45,31.54,31.45,31.5,200100.0,22.3123,22.3761,22.3123,22.3477,200100.0
2009-09-15 09:45:00,31.51,31.55,31.41,31.44,326400.0,22.3548,22.3832,22.2839,22.3052,326400.0
2009-09-15 09:50:00,31.43,31.43,31.3,31.35,215500.0,22.2981,22.2981,22.2058,22.2413,215500.0
2009-09-15 09:55:00,31.34,31.39,31.29,31.37,453400.0,22.2342,22.2697,22.1987,22.2555,453400.0
2009-09-15 10:00:00,31.37,31.39,31.19,31.23,313200.0,22.2555,22.2697,22.1278,22.1562,313200.0
2009-09-15 10:05:00,31.23,31.38,31.22,31.37,163600.0,22.1562,22.2626,22.1491,22.2555,163600.0
2009-09-15 10:10:00,31.38,31.39,31.23,31.24,176800.0,22.2626,22.2697,22.1562,22.1633,176800.0
2009-09-15 10:15:00,31.25,31.28,31.15,31.26,416800.0,22.1704,22.1916,22.0994,22.1775,416800.0
2009-09-15 10:20:00,31.26,31.3,31.24,31.27,170400.0,22.1775,22.2058,22.1633,22.1845,170400.0
2009-09-15 10:25:00,31.27,31.42,31.26,31.41,392900.0,22.1845,22.291,22.1775,22.2839,392900.0
2009-09-15 10:30:00,31.41,31.45,31.37,31.38,114500.0,22.2839,22.3123,22.2555,22.2626,114500.0
2009-09-15 10:35:00,31.38,31.4,31.35,31.36,83700.0,22.2626,22.2768,22.2413,22.2484,83700.0
2009-09-15 10:40:00,31.36,31.47,31.35,31.42,101200.0,22.2484,22.3264,22.2413,22.291,101200.0
2009-09-15 10:45:00,31.42,31.45,31.41,31.42,108900.0,22.291,22.3123,22.2839,22.291,108900.0
2009-09-15 10:50:00,31.42,31.45,31.39,31.4,100500.0,22.291,22.3123,22.2697,22.2768,100500.0
2009-09-15 10:55:00,31.4,31.52,31.39,31.51,385400.0,22.2768,22.3619,22.2697,22.3548,385400.0
2009-09-15 11:00:00,31.51,31.54,31.43,31.44,580400.0,22.3548,22.3761,22.2981,22.3052,580400.0
2009-09-15 11:05:00,31.43,31.48,31.42,31.47,68900.0,22.2981,22.3335,22.291,22.3264,68900.0
2009-09-15 11:10:00,31.47,31.52,31.47,31.48,59900.0,22.3264,22.3619,22.3264,22.3335,59900.0
2009-09-15 11:15:00,31.47,31.47,31.41,31.44,87300.0,22.3264,22.3264,22.2839,22.3052,87300.0
2009-09-15 11:20:00,31.44,31.46,31.42,31.43,61300.0,22.3052,22.3193,22.291,22.2981,61300.0
2009-09-15 11:25:00,31.43,31.44,31.41,31.41,48800.0,22.2981,22.3052,22.2839,22.2839,48800.0
2009-09-15 11:30:00,31.41,31.42,31.34,31.37,599700.0,22.2839,22.291,22.2342,22.2555,599700.0
2009-09-15 11:35:00,31.38,31.46,31.38,31.45,63400.0,22.2626,22.3193,22.2626,22.3123,63400.0
2009-09-15 11:40:00,31.46,31.47,31.44,31.46,19700.0,22.3193,22.3264,22.3052,22.3193,19700.0
2009-09-15 11:45:00,31.47,31.54,31.47,31.54,57800.0,22.3264,22.3761,22.3264,22.3761,57800.0
2009-09-15 11:50:00,31.54,31.56,31.5,31.51,91300.0,22.3761,22.3903,22.3477,22.3548,91300.0
2009-09-15 11:55:00,31.52,31.59,31.5,31.57,341400.0,22.3619,22.4116,22.3477,22.3974,341400.0
2009-09-15 12:00:00,31.57,31.58,31.54,31.57,71300.0,22.3974,22.4045,22.3761,22.3974,71300.0
2009-09-15 12:05:00,31.57,31.62,31.53,31.6,198100.0,22.3974,22.4329,22.369,22.4187,198100.0
2009-09-15 12:10:00,31.6,31.62,31.58,31.6,24400.0,22.4187,22.4329,22.4045,22.4187,24400.0
2009-09-15 12:15:00,31.61,31.65,31.61,31.62,83500.0,22.4258,22.4541,22.4258,22.4329,83500.0
2009-09-15 12:20:00,31.62,31.63,31.61,31.62,51200.0,22.4329,22.44,22.4258,22.4329,51200.0
2009-09-15 12:25:00,31.62,31.65,31.62,31.64,92200.0,22.4329,22.4541,22.4329,22.447,92200.0
2009-09-15 12:30:00,31.64,31.64,31.6,31.61,86600.0,22.447,22.447,22.4187,22.4258,86600.0
2009-09-15 12:35:00,31.61,31.62,31.59,31.62,44900.0,22.4258,22.4329,22.4116,22.4329,44900.0
2009-09-15 12:40:00,31.62,31.67,31.61,31.67,28400.0,22.4329,22.4683,22.4258,22.4683,28400.0
2009-09-15 12:45:00,31.67,31.69,31.65,31.69,45100.0,22.4683,22.4825,22.4541,22.4825,45100.0
2009-09-15 12:50:00,31.69,31.73,31.69,31.72,108800.0,22.4825,22.5109,22.4825,22.5038,108800.0
2009-09-15 12:55:00,31.73,31.75,31.7,31.75,127200.0,22.5109,22.5251,22.4896,22.5251,127200.0
2009-09-15 13:00:00,31.75,31.76,31.73,31.74,73500.0,22.5251,22.5322,22.5109,22.518,73500.0
2009-09-15 13:05:00,31.74,31.77,31.74,31.76,44400.0,22.518,22.5393,22.518,22.5322,44400.0
2009-09-15 13:10:00,31.76,31.79,31.76,31.79,125100.0,22.5322,22.5535,22.5322,22.5535,125100.0
2009-09-15 13:15:00,31.79,31.81,31.76,31.79,76500.0,22.5535,22.5677,22.5322,22.5535,76500.0
2009-09-15 13:20:00,31.79,31.84,31.79,31.84,87000.0,22.5535,22.5889,22.5535,22.5889,87000.0
2009-09-15 13:25:00,31.83,31.83,31.79,31.81,89500.0,22.5818,22.5818,22.5535,22.5677,89500.0
2009-09-15 13:30:00,31.81,31.82,31.77,31.77,63700.0,22.5677,22.5747,22.5393,22.5393,63700.0
2009-09-15 13:35:00,31.77,31.8,31.76,31.8,27800.0,22.5393,22.5606,22.5322,22.5606,27800.0
2009-09-15 13:40:00,31.8,31.85,31.8,31.85,147400.0,22.5606,22.596,22.5606,22.596,147400.0
2009-09-15 13:45:00,31.85,31.88,31.85,31.88,39200.0,22.596,22.6173,22.596,22.6173,39200.0
2009-09-15 13:50:00,31.88,31.91,31.87,31.9,51700.0,22.6173,22.6386,22.6102,22.6315,51700.0
2009-09-15 13:55:00,31.9,31.96,31.9,31.94,236400.0,22.6315,22.6741,22.6315,22.6599,236400.0
2009-09-15 14:00:00,31.95,31.95,31.88,31.88,129700.0,22.667,22.667,22.6173,22.6173,129700.0
2009-09-15 14:05:00,31.89,31.9,31.85,31.88,184900.0,22.6244,22.6315,22.596,22.6173,184900.0
2009-09-15 14:10:00,31.87,31.9,31.87,31.9,70100.0,22.6102,22.6315,22.6102,22.6315,70100.0
2009-09-15 14:15:00,31.89,31.92,31.86,31.9,76200.0,22.6244,22.6457,22.6031,22.6315,76200.0
2009-09-15 14:20:00,31.91,31.93,31.91,31.91,25900.0,22.6386,22.6528,22.6386,22.6386,25900.0
2009-09-15 14:25:00,31.92,31.94,31.9,31.93,51000.0,22.6457,22.6599,22.6315,22.6528,51000.0
2009-09-15 14:30:00,31.94,31.96,31.93,31.94,50700.0,22.6599,22.6741,22.6528,22.6599,50700.0
2009-09-15 14:35:00,31.93,31.93,31.84,31.86,203900.0,22.6528,22.6528,22.5889,22.6031,203900.0
2009-09-15 14:40:00,31.87,31.87,31.81,31.83,32100.0,22.6102,22.6102,22.5677,22.5818,32100.0
2009-09-15 14:45:00,31.84,31.84,31.8,31.83,98200.0,22.5889,22.5889,22.5606,22.5818,98200.0
2009-09-15 14:50:00,31.82,31.84,31.81,31.84,74600.0,22.5747,22.5889,22.5677,22.5889,74600.0
2009-09-15 14:55:00,31.84,31.91,31.84,31.88,65000.0,22.5889,22.6386,22.5889,22.6173,65000.0
2009-09-15 15:00:00,31.89,31.89,31.84,31.87,69300.0,22.6244,22.6244,22.5889,22.6102,69300.0
2009-09-15 15:05:00,31.87,31.88,31.84,31.88,111400.0,22.6102,22.6173,22.5889,22.6173,111400.0
2009-09-15 15:10:00,31.88,31.94,31.88,31.94,203400.0,22.6173,22.6599,22.6173,22.6599,203400.0
2009-09-15 15:15:00,31.94,31.95,31.92,31.94,157100.0,22.6599,22.667,22.6457,22.6599,157100.0
2009-09-15 15:20:00,31.95,32.02,31.94,32.01,375900.0,22.667,22.7166,22.6599,22.7095,375900.0
2009-09-15 15:25:00,32.0,32.01,31.96,31.96,130000.0,22.7024,22.7095,22.6741,22.6741,130000.0
2009-09-15 15:30:00,31.97,31.98,31.9,31.91,264000.0,22.6812,22.6883,22.6315,22.6386,264000.0
2009-09-15 15:35:00,31.92,31.95,31.91,31.94,179900.0,22.6457,22.667,22.6386,22.6599,179900.0
2009-09-15 15:40:00,31.93,31.94,31.85,31.87,246200.0,22.6528,22.6599,22.596,22.6102,246200.0
2009-09-15 15:45:00,31.87,31.9,31.86,31.88,299600.0,22.6102,22.6315,22.6031,22.6173,299600.0
2009-09-15 15:50:00,31.88,31.92,31.88,31.91,173800.0,22.6173,22.6457,22.6173,22.6386,173800.0
2009-09-15 15:55:00,31.92,31.96,31.9,31.91,342700.0,22.6457,22.6741,22.6315,22.6386,342700.0
2009-09-16 09:30:00,32.31,32.31,32.16,32.22,243700.0,22.9224,22.9224,22.816,22.8585,243700.0
2009-09-16 09:35:00,32.23,32.24,32.06,32.11,202600.0,22.8656,22.8727,22.745,22.7805,202600.0
2009-09-16 09:40:00,32.12,32.12,32.02,32.05,168100.0,22.7876,22.7876,22.7166,22.7379,168100.0
2009-09-16 09:45:00,32.04,32.05,31.97,32.04,315200.0,22.7308,22.7379,22.6812,22.7308,315200.0
2009-09-16 09:50:00,32.04,32.05,31.94,31.96,330400.0,22.7308,22.7379,22.6599,22.6741,330400.0
2009-09-16 09:55:00,31.96,32.1,31.96,32.09,134300.0,22.6741,22.7734,22.6741,22.7663,134300.0
2009-09-16 10:00:00,32.09,32.2,32.09,32.19,175300.0,22.7663,22.8443,22.7663,22.8372,175300.0
2009-09-16 10:05:00,32.19,32.24,32.19,32.2,115700.0,22.8372,22.8727,22.8372,22.8443,115700.0
2009-09-16 10:10:00,32.2,32.21,32.15,32.16,119500.0,22.8443,22.8514,22.8089,22.816,119500.0
2009-09-16 10:15:00,32.17,32.23,32.13,32.13,314100.0,22.8231,22.8656,22.7947,22.7947,314100.0
2009-09-16 10:20:00,32.13,32.14,32.02,32.06,89600.0,22.7947,22.8018,22.7166,22.745,89600.0
2009-09-16 10:25:00,32.06,32.12,32.03,32.11,82800.0,22.745,22.7876,22.7237,22.7805,82800.0
2009-09-16 10:30:00,32.12,32.16,32.09,32.1,114700.0,22.7876,22.816,22.7663,22.7734,114700.0
2009-09-16 10:35:00,32.09,32.12,32.08,32.09,79200.0,22.7663,22.7876,22.7592,22.7663,79200.0
2009-09-16 10:40:00,32.09,32.16,32.09,32.14,140800.0,22.7663,22.816,22.7663,22.8018,140800.0
2009-09-16 10:45:00,32.14,32.17,32.13,32.15,49800.0,22.8018,22.8231,22.7947,22.8089,49800.0
2009-09-16 10:50:00,32.15,32.22,32.15,32.21,44200.0,22.8089,22.8585,22.8089,22.8514,44200.0
2009-09-16 10:55:00,32.21,32.22,32.18,32.18,57100.0,22.8514,22.8585,22.8302,22.8302,57100.0
2009-09-16 11:00:00,32.17,32.22,32.17,32.2,75700.0,22.8231,22.8585,22.8231,22.8443,75700.0
2009-09-16 11:05:00,32.2,32.22,32.18,32.2,91600.0,22.8443,22.8585,22.8302,22.8443,91600.0
2009-09-16 11:10:00,32.19,32.22,32.18,32.21,32100.0,22.8372,22.8585,22.8302,22.8514,32100.0
2009-09-16 11:15:00,32.22,32.23,32.2,32.23,37900.0,22.8585,22.8656,22.8443,22.8656,37900.0
2009-09-16 11:20:00,32.23,32.23,32.17,32.17,54800.0,22.8656,22.8656,22.8231,22.8231,54800.0
2009-09-16 11:25:00,32.17,32.21,32.17,32.18,42100.0,22.8231,22.8514,22.8231,22.8302,42100.0
2009-09-16 11:30:00,32.18,32.24,32.18,32.24,67800.0,22.8302,22.8727,22.8302,22.8727,67800.0
2009-09-16 11:35:00,32.23,32.28,32.23,32.27,27500.0,22.8656,22.9011,22.8656,22.894,27500.0
2009-09-16 11:40:00,32.28,32.33,32.27,32.33,82000.0,22.9011,22.9366,22.894,22.9366,82000.0
2009-09-16 11:45:00,32.33,32.36,32.3,32.3,56900.0,22.9366,22.9579,22.9153,22.9153,56900.0
2009-09-16 11:50:00,32.3,32.34,32.28,32.34,41300.0,22.9153,22.9437,22.9011,22.9437,41300.0
2009-09-16 11:55:00,32.34,32.41,32.34,32.38,212700.0,22.9437,22.9933,22.9437,22.972,212700.0
2009-09-16 12:00:00,32.38,32.41,32.37,32.4,40300.0,22.972,22.9933,22.9649,22.9862,40300.0
2009-09-16 12:05:00,32.39,32.44,32.39,32.41,81400.0,22.9791,23.0146,22.9791,22.9933,81400.0
2009-09-16 12:10:00,32.42,32.42,32.39,32.4,46800.0,23.0004,23.0004,22.9791,22.9862,46800.0
2009-09-16 12:15:00,32.4,32.4,32.36,32.38,38400.0,22.9862,22.9862,22.9579,22.972,38400.0
2009-09-16 12:20:00,32.39,32.41,32.38,32.41,60000.0,22.9791,22.9933,22.972,22.9933,60000.0
2009-09-16 12:25:00,32.41,32.44,32.37,32.37,100900.0,22.9933,23.0146,22.9649,22.9649,100900.0
2009-09-16 12:30:00,32.38,32.39,32.35,32.37,37900.0,22.972,22.9791,22.9508,22.9649,37900.0
2009-09-16 12:35:00,32.38,32.4,32.38,32.4,15000.0,22.972,22.9862,22.972,22.9862,15000.0
2009-09-16 12:40:00,32.4,32.42,32.39,32.41,18200.0,22.9862,23.0004,22.9791,22.9933,18200.0
2009-09-16 12:45:00,32.41,32.45,32.4,32.43,66700.0,22.9933,23.0217,22.9862,23.0075,66700.0
2009-09-16 12:50:00,32.43,32.44,32.36,32.36,15700.0,23.0075,23.0146,22.9579,22.9579,15700.0
2009-09-16 12:55:00,32.37,32.37,32.3,32.31,36800.0,22.9649,22.9649,22.9153,22.9224,36800.0
2009-09-16 13:00:00,32.32,32.38,32.31,32.37,34000.0,22.9295,22.972,22.9224,22.9649,34000.0
2009-09-16 13:05:00,32.37,32.38,32.34,32.37,22600.0,22.9649,22.972,22.9437,22.9649,22600.0
2009-09-16 13:10:00,32.36,32.39,32.35,32.38,28300.0,22.9579,22.9791,22.9508,22.972,28300.0
2009-09-16 13:15:00,32.39,32.47,32.39,32.46,33100.0,22.9791,23.0359,22.9791,23.0288,33100.0
2009-09-16 13:20:00,32.46,32.49,32.43,32.44,71000.0,23.0288,23.0501,23.0075,23.0146,71000.0
2009-09-16 13:25:00,32.43,32.46,32.43,32.45,20200.0,23.0075,23.0288,23.0075,23.0217,20200.0
2009-09-16 13:30:00,32.45,32.46,32.43,32.44,39900.0,23.0217,23.0288,23.0075,23.0146,39900.0
2009-09-16 13:35:00,32.44,32.44,32.39,32.4,70100.0,23.0146,23.0146,22.9791,22.9862,70100.0
2009-09-16 13:40:00,32.4,32.44,32.39,32.43,88100.0,22.9862,23.0146,22.9791,23.0075,88100.0
2009-09-16 13:45:00,32.43,32.46,32.39,32.39,126400.0,23.0075,23.0288,22.9791,22.9791,126400.0
2009-09-16 13:50:00,32.4,32.41,32.38,32.39,54200.0,22.9862,22.9933,22.972,22.9791,54200.0
2009-09-16 13:55:00,32.4,32.42,32.39,32.41,55000.0,22.9862,23.0004,22.9791,22.9933,55000.0
2009-09-16 14:00:00,32.42,32.45,32.42,32.45,62300.0,23.0004,23.0217,23.0004,23.0217,62300.0
2009-09-16 14:05:00,32.45,32.45,32.41,32.42,64300.0,23.0217,23.0217,22.9933,23.0004,64300.0
2009-09-16 14:10:00,32.42,32.45,32.41,32.43,134900.0,23.0004,23.0217,22.9933,23.0075,134900.0
2009-09-16 14:15:00,32.44,32.47,32.44,32.46,103400.0,23.0146,23.0359,23.0146,23.0288,103400.0
2009-09-16 14:20:00,32.47,32.47,32.45,32.47,32100.0,23.0359,23.0359,23.0217,23.0359,32100.0
2009-09-16 14:25:00,32.46,32.47,32.42,32.44,39400.0,23.0288,23.0359,23.0004,23.0146,39400.0
2009-09-16 14:30:00,32.43,32.45,32.43,32.44,46000.0,23.0075,23.0217,23.0075,23.0146,46000.0
2009-09-16 14:35:00,32.44,32.45,32.42,32.44,27100.0,23.0146,23.0217,23.0004,23.0146,27100.0
2009-09-16 14:40:00,32.43,32.45,32.39,32.4,28100.0,23.0075,23.0217,22.9791,22.9862,28100.0
2009-09-16 14:45:00,32.4,32.41,32.37,32.39,64500.0,22.9862,22.9933,22.9649,22.9791,64500.0
2009-09-16 14:50:00,32.38,32.41,32.37,32.38,143900.0,22.972,22.9933,22.9649,22.972,143900.0
2009-09-16 14:55:00,32.37,32.38,32.33,32.33,38800.0,22.9649,22.972,22.9366,22.9366,38800.0
2009-09-16 15:00:00,32.32,32.34,32.29,32.33,184500.0,22.9295,22.9437,22.9082,22.9366,184500.0
2009-09-16 15:05:00,32.33,32.34,32.28,32.29,176000.0,22.9366,22.9437,22.9011,22.9082,176000.0
2009-09-16 15:10:00,32.29,32.33,32.28,32.31,37900.0,22.9082,22.9366,22.9011,22.9224,37900.0
2009-09-16 15:15:00,32.3,32.33,32.29,32.32,61800.0,22.9153,22.9366,22.9082,22.9295,61800.0
2009-09-16 15:20:00,32.32,32.35,32.31,32.35,29400.0,22.9295,22.9508,22.9224,22.9508,29400.0
2009-09-16 15:25:00,32.35,32.35,32.32,32.35,42300.0,22.9508,22.9508,22.9295,22.9508,42300.0
2009-09-16 15:30:00,32.35,32.36,32.29,32.33,132600.0,22.9508,22.9579,22.9082,22.9366,132600.0
2009-09-16 15:35:00,32.34,32.34,32.32,32.33,42500.0,22.9437,22.9437,22.9295,22.9366,42500.0
2009-09-16 15:40:00,32.34,32.35,32.3,32.33,199800.0,22.9437,22.9508,22.9153,22.9366,199800.0
2009-09-16 15:45:00,32.33,32.37,32.32,32.33,373100.0,22.9366,22.9649,22.9295,22.9366,373100.0
2009-09-16 15:50:00,32.33,32.36,32.32,32.32,361800.0,22.9366,22.9579,22.9295,22.9295,361800.0
2009-09-16 15:55:00,32.33,32.34,32.32,32.33,431300.0,22.9366,22.9437,22.9295,22.9366,431300.0
2009-09-17 09:30:00,32.29,32.38,32.22,32.29,137400.0,22.9082,22.972,22.8585,22.9082,137400.0
2009-09-17 09:35:00,32.29,32.51,32.29,32.47,415600.0,22.9082,23.0643,22.9082,23.0359,415600.0
2009-09-17 09:40:00,32.47,32.49,32.37,32.38,295700.0,23.0359,23.0501,22.9649,22.972,295700.0
2009-09-17 09:45:00,32.39,32.58,32.39,32.54,170300.0,22.9791,23.1139,22.9791,23.0856,170300.0
2009-09-17 09:50:00,32.53,32.67,32.53,32.67,85700.0,23.0785,23.1778,23.0785,23.1778,85700.0
2009-09-17 09:55:00,32.66,32.69,32.61,32.69,95400.0,23.1707,23.192,23.1352,23.192,95400.0
2009-09-17 10:00:00,32.7,32.78,32.57,32.64,521900.0,23.1991,23.2558,23.1068,23.1565,521900.0
2009-09-17 10:05:00,32.65,32.76,32.61,32.72,130100.0,23.1636,23.2416,23.1352,23.2133,130100.0
2009-09-17 10:10:00,32.72,32.74,32.64,32.7,103000.0,23.2133,23.2274,23.1565,23.1991,103000.0
2009-09-17 10:15:00,32.7,32.7,32.57,32.58,137100.0,23.1991,23.1991,23.1068,23.1139,137100.0
2009-09-17 10:20:00,32.57,32.6,32.48,32.49,129500.0,23.1068,23.1281,23.043,23.0501,129500.0
2009-09-17 10:25:00,32.49,32.6,32.37,32.41,561100.0,23.0501,23.1281,22.9649,22.9933,561100.0
2009-09-17 10:30:00,32.42,32.48,32.42,32.44,88900.0,23.0004,23.043,23.0004,23.0146,88900.0
2009-09-17 10:35:00,32.45,32.51,32.45,32.47,89800.0,23.0217,23.0643,23.0217,23.0359,89800.0
2009-09-17 10:40:00,32.47,32.5,32.46,32.47,232100.0,23.0359,23.0572,23.0288,23.0359,232100.0
2009-09-17 10:45:00,32.47,32.55,32.46,32.52,53000.0,23.0359,23.0926,23.0288,23.0714,53000.0
2009-09-17 10:50:00,32.52,32.59,32.51,32.54,70000.0,23.0714,23.121,23.0643,23.0856,70000.0
2009-09-17 10:55:00,32.54,32.57,32.51,32.55,229900.0,23.0856,23.1068,23.0643,23.0926,229900.0
2009-09-17 11:00:00,32.54,32.57,32.5,32.51,100900.0,23.0856,23.1068,23.0572,23.0643,100900.0
2009-09-17 11:05:00,32.5,32.51,32.44,32.46,55000.0,23.0572,23.0643,23.0146,23.0288,55000.0
2009-09-17 11:10:00,32.45,32.53,32.45,32.51,92800.0,23.0217,23.0785,23.0217,23.0643,92800.0
2009-09-17 11:15:00,32.51,32.57,32.51,32.56,94600.0,23.0643,23.1068,23.0643,23.0997,94600.0
2009-09-17 11:20:00,32.56,32.57,32.52,32.56,125300.0,23.0997,23.1068,23.0714,23.0997,125300.0
2009-09-17 11:25:00,32.56,32.63,32.55,32.62,158800.0,23.0997,23.1494,23.0926,23.1423,158800.0
2009-09-17 11:30:00,32.62,32.63,32.59,32.62,130600.0,23.1423,23.1494,23.121,23.1423,130600.0
2009-09-17 11:35:00,32.62,32.63,32.56,32.57,179700.0,23.1423,23.1494,23.0997,23.1068,179700.0
2009-09-17 11:40:00,32.56,32.63,32.56,32.61,106700.0,23.0997,23.1494,23.0997,23.1352,106700.0
2009-09-17 11:45:00,32.61,32.63,32.52,32.52,85600.0,23.1352,23.1494,23.0714,23.0714,85600.0
2009-09-17 11:50:00,32.5,32.51,32.43,32.45,58200.0,23.0572,23.0643,23.0075,23.0217,58200.0
2009-09-17 11:55:00,32.44,32.49,32.43,32.47,67200.0,23.0146,23.0501,23.0075,23.0359,67200.0
2009-09-17 12:00:00,32.47,32.49,32.4,32.4,74800.0,23.0359,23.0501,22.9862,22.9862,74800.0
2009-09-17 12:05:00,32.39,32.41,32.32,32.37,168100.0,22.9791,22.9933,22.9295,22.9649,168100.0
2009-09-17 12:10:00,32.37,32.37,32.22,32.25,80400.0,22.9649,22.9649,22.8585,22.8798,80400.0
2009-09-17 12:15:00,32.25,32.29,32.2,32.21,64400.0,22.8798,22.9082,22.8443,22.8514,64400.0
2009-09-17 12:20:00,32.2,32.24,32.17,32.23,73800.0,22.8443,22.8727,22.8231,22.8656,73800.0
2009-09-17 12:25:00,32.23,32.34,32.22,32.32,116000.0,22.8656,22.9437,22.8585,22.9295,116000.0
2009-09-17 12:30:00,32.32,32.33,32.29,32.31,33900.0,22.9295,22.9366,22.9082,22.9224,33900.0
2009-09-17 12:35:00,32.3,32.3,32.24,32.24,56400.0,22.9153,22.9153,22.8727,22.8727,56400.0
2009-09-17 12:40:00,32.24,32.25,32.21,32.22,26300.0,22.8727,22.8798,22.8514,22.8585,26300.0
2009-09-17 12:45:00,32.21,32.21,32.08,32.12,104500.0,22.8514,22.8514,22.7592,22.7876,104500.0
2009-09-17 12:50:00,32.12,32.19,32.11,32.19,39600.0,22.7876,22.8372,22.7805,22.8372,39600.0
2009-09-17 12:55:00,32.19,32.2,32.09,32.09,42100.0,22.8372,22.8443,22.7663,22.7663,42100.0
2009-09-17 13:00:00,32.09,32.19,32.07,32.12,232600.0,22.7663,22.8372,22.7521,22.7876,232600.0
2009-09-17 13:05:00,32.11,32.15,32.1,32.15,66300.0,22.7805,22.8089,22.7734,22.8089,66300.0
2009-09-17 13:10:00,32.16,32.22,32.15,32.16,66100.0,22.816,22.8585,22.8089,22.816,66100.0
2009-09-17 13:15:00,32.15,32.15,32.12,32.12,21700.0,22.8089,22.8089,22.7876,22.7876,21700.0
2009-09-17 13:20:00,32.12,32.13,32.07,32.08,61000.0,22.7876,22.7947,22.7521,22.7592,61000.0
2009-09-17 13:25:00,32.08,32.09,32.0,32.03,64900.0,22.7592,22.7663,22.7024,22.7237,64900.0
2009-09-17 13:30:00,32.02,32.08,31.99,32.07,50400.0,22.7166,22.7592,22.6954,22.7521,50400.0
2009-09-17 13:35:00,32.08,32.08,32.04,32.06,36800.0,22.7592,22.7592,22.7308,22.745,36800.0
2009-09-17 13:40:00,32.06,32.13,32.03,32.11,79500.0,22.745,22.7947,22.7237,22.7805,79500.0
2009-09-17 13:45:00,32.12,32.19,32.11,32.19,106700.0,22.7876,22.8372,22.7805,22.8372,106700.0
2009-09-17 13:50:00,32.2,32.23,32.19,32.19,36000.0,22.8443,22.8656,22.8372,22.8372,36000.0
2009-09-17 13:55:00,32.2,32.26,32.2,32.24,47100.0,22.8443,22.8869,22.8443,22.8727,47100.0
2009-09-17 14:00:00,32.24,32.24,32.17,32.2,272400.0,22.8727,22.8727,22.8231,22.8443,272400.0
2009-09-17 14:05:00,32.19,32.2,32.17,32.17,33600.0,22.8372,22.8443,22.8231,22.8231,33600.0
2009-09-17 14:10:00,32.16,32.19,32.14,32.17,37500.0,22.816,22.8372,22.8018,22.8231,37500.0
2009-09-17 14:15:00,32.16,32.19,32.14,32.14,39500.0,22.816,22.8372,22.8018,22.8018,39500.0
2009-09-17 14:20:00,32.14,32.19,32.14,32.17,37000.0,22.8018,22.8372,22.8018,22.8231,37000.0
2009-09-17 14:25:00,32.17,32.21,32.16,32.19,56000.0,22.8231,22.8514,22.816,22.8372,56000.0
2009-09-17 14:30:00,32.19,32.25,32.19,32.25,158400.0,22.8372,22.8798,22.8372,22.8798,158400.0
2009-09-17 14:35:00,32.25,32.26,32.23,32.23,49600.0,22.8798,22.8869,22.8656,22.8656,49600.0
2009-09-17 14:40:00,32.23,32.3,32.21,32.29,65800.0,22.8656,22.9153,22.8514,22.9082,65800.0
2009-09-17 14:45:00,32.3,32.36,32.3,32.36,56600.0,22.9153,22.9579,22.9153,22.9579,56600.0
2009-09-17 14:50:00,32.36,32.42,32.35,32.39,255700.0,22.9579,23.0004,22.9508,22.9791,255700.0
2009-09-17 14:55:00,32.39,32.39,32.32,32.32,57100.0,22.9791,22.9791,22.9295,22.9295,57100.0
2009-09-17 15:00:00,32.32,32.32,32.25,32.28,175200.0,22.9295,22.9295,22.8798,22.9011,175200.0
2009-09-17 15:05:00,32.28,32.3,32.26,32.3,98900.0,22.9011,22.9153,22.8869,22.9153,98900.0
2009-09-17 15:10:00,32.3,32.32,32.28,32.3,15500.0,22.9153,22.9295,22.9011,22.9153,15500.0
2009-09-17 15:15:00,32.29,32.3,32.25,32.28,61300.0,22.9082,22.9153,22.8798,22.9011,61300.0
2009-09-17 15:20:00,32.28,32.32,32.26,32.31,160500.0,22.9011,22.9295,22.8869,22.9224,160500.0
2009-09-17 15:25:00,32.31,32.33,32.28,32.29,68900.0,22.9224,22.9366,22.9011,22.9082,68900.0
2009-09-17 15:30:00,32.29,32.32,32.23,32.23,405200.0,22.9082,22.9295,22.8656,22.8656,405200.0
2009-09-17 15:35:00,32.22,32.26,32.22,32.25,137000.0,22.8585,22.8869,22.8585,22.8798,137000.0
2009-09-17 15:40:00,32.25,32.25,32.17,32.19,118300.0,22.8798,22.8798,22.8231,22.8372,118300.0
2009-09-17 15:45:00,32.19,32.19,32.13,32.14,132400.0,22.8372,22.8372,22.7947,22.8018,132400.0
2009-09-17 15:50:00,32.13,32.16,32.11,32.11,141000.0,22.7947,22.816,22.7805,22.7805,141000.0
2009-09-17 15:55:00,32.12,32.18,32.12,32.16,526900.0,22.7876,22.8302,22.7876,22.816,526900.0
2009-09-18 09:30:00,32.2,32.26,32.09,32.11,156100.0,22.939,22.9818,22.8607,22.8749,156100.0
2009-09-18 09:35:00,32.12,32.16,32.02,32.03,238900.0,22.8821,22.9105,22.8108,22.8179,238900.0
2009-09-18 09:40:00,32.02,32.06,31.94,32.06,620200.0,22.8108,22.8393,22.7538,22.8393,620200.0
2009-09-18 09:45:00,32.07,32.1,32.02,32.04,299200.0,22.8464,22.8678,22.8108,22.8251,299200.0
2009-09-18 09:50:00,32.03,32.04,31.94,31.94,163700.0,22.8179,22.8251,22.7538,22.7538,163700.0
2009-09-18 09:55:00,31.94,31.94,31.84,31.89,431500.0,22.7538,22.7538,22.6826,22.7182,431500.0
2009-09-18 10:00:00,31.88,31.95,31.85,31.92,325700.0,22.7111,22.7609,22.6897,22.7396,325700.0
2009-09-18 10:05:00,31.92,31.92,31.78,31.86,179200.0,22.7396,22.7396,22.6398,22.6968,179200.0
2009-09-18 10:10:00,31.85,31.93,31.84,31.91,303600.0,22.6897,22.7467,22.6826,22.7324,303600.0
2009-09-18 10:15:00,31.92,31.94,31.88,31.89,134600.0,22.7396,22.7538,22.7111,22.7182,134600.0
2009-09-18 10:20:00,31.89,32.01,31.89,32.01,113000.0,22.7182,22.8037,22.7182,22.8037,113000.0
2009-09-18 10:25:00,32.01,32.02,31.92,31.95,401600.0,22.8037,22.8108,22.7396,22.7609,401600.0
2009-09-18 10:30:00,31.95,32.07,31.92,32.07,72600.0,22.7609,22.8464,22.7396,22.8464,72600.0
2009-09-18 10:35:00,32.08,32.11,32.04,32.04,78800.0,22.8536,22.8749,22.8251,22.8251,78800.0
2009-09-18 10:40:00,32.04,32.07,32.03,32.05,39500.0,22.8251,22.8464,22.8179,22.8322,39500.0
2009-09-18 10:45:00,32.05,32.05,31.92,31.98,97000.0,22.8322,22.8322,22.7396,22.7823,97000.0
2009-09-18 10:50:00,31.98,32.01,31.94,32.0,65400.0,22.7823,22.8037,22.7538,22.7966,65400.0
2009-09-18 10:55:00,32.0,32.02,31.95,31.98,91300.0,22.7966,22.8108,22.7609,22.7823,91300.0
2009-09-18 11:00:00,31.98,32.02,31.97,31.97,68400.0,22.7823,22.8108,22.7752,22.7752,68400.0
2009-09-18 11:05:00,31.96,31.99,31.96,31.98,54900.0,22.7681,22.7894,22.7681,22.7823,54900.0
2009-09-18 11:10:00,31.98,32.02,31.97,31.97,81600.0,22.7823,22.8108,22.7752,22.7752,81600.0
2009-09-18 11:15:00,31.97,31.98,31.92,31.95,65000.0,22.7752,22.7823,22.7396,22.7609,65000.0
2009-09-18 11:20:00,31.94,32.01,31.94,32.0,88300.0,22.7538,22.8037,22.7538,22.7966,88300.0
2009-09-18 11:25:00,31.99,32.03,31.95,31.95,240200.0,22.7894,22.8179,22.7609,22.7609,240200.0
2009-09-18 11:30:00,31.95,31.98,31.9,31.92,204300.0,22.7609,22.7823,22.7253,22.7396,204300.0
2009-09-18 11:35:00,31.91,31.94,31.9,31.92,67300.0,22.7324,22.7538,22.7253,22.7396,67300.0
2009-09-18 11:40:00,31.92,31.99,31.92,31.95,120100.0,22.7396,22.7894,22.7396,22.7609,120100.0
2009-09-18 11:45:00,31.95,31.95,31.92,31.93,55100.0,22.7609,22.7609,22.7396,22.7467,55100.0
2009-09-18 11:50:00,31.94,31.95,31.9,31.9,58500.0,22.7538,22.7609,22.7253,22.7253,58500.0
2009-09-18 11:55:00,31.9,31.92,31.86,31.87,59800.0,22.7253,22.7396,22.6968,22.704,59800.0
2009-09-18 12:00:00,31.86,31.86,31.83,31.86,105100.0,22.6968,22.6968,22.6755,22.6968,105100.0
2009-09-18 12:05:00,31.85,31.88,31.83,31.88,62300.0,22.6897,22.7111,22.6755,22.7111,62300.0
2009-09-18 12:10:00,31.87,31.94,31.87,31.89,73400.0,22.704,22.7538,22.704,22.7182,73400.0
2009-09-18 12:15:00,31.9,31.99,31.9,31.98,281100.0,22.7253,22.7894,22.7253,22.7823,281100.0
2009-09-18 12:20:00,31.97,31.98,31.95,31.96,32300.0,22.7752,22.7823,22.7609,22.7681,32300.0
2009-09-18 12:25:00,31.96,31.97,31.93,31.94,32900.0,22.7681,22.7752,22.7467,22.7538,32900.0
2009-09-18 12:30:00,31.94,32.02,31.93,32.02,174800.0,22.7538,22.8108,22.7467,22.8108,174800.0
2009-09-18 12:35:00,32.01,32.04,32.0,32.04,229600.0,22.8037,22.8251,22.7966,22.8251,229600.0
2009-09-18 12:40:00,32.04,32.06,32.02,32.04,46600.0,22.8251,22.8393,22.8108,22.8251,46600.0
2009-09-18 12:45:00,32.04,32.05,32.01,32.01,52700.0,22.8251,22.8322,22.8037,22.8037,52700.0
2009-09-18 12:50:00,32.01,32.04,32.01,32.02,56400.0,22.8037,22.8251,22.8037,22.8108,56400.0
2009-09-18 12:55:00,32.03,32.08,32.03,32.08,27600.0,22.8179,22.8536,22.8179,22.8536,27600.0
2009-09-18 13:00:00,32.07,32.08,32.04,32.06,47100.0,22.8464,22.8536,22.8251,22.8393,47100.0
2009-09-18 13:05:00,32.06,32.07,32.05,32.07,22600.0,22.8393,22.8464,22.8322,22.8464,22600.0
2009-09-18 13:10:00,32.08,32.08,32.07,32.07,4400.0,22.8536,22.8536,22.8464,22.8464,4400.0
2009-09-18 13:15:00,32.08,32.08,32.04,32.05,50400.0,22.8536,22.8536,22.8251,22.8322,50400.0
2009-09-18 13:20:00,32.05,32.06,32.03,32.06,47900.0,22.8322,22.8393,22.8179,22.8393,47900.0
2009-09-18 13:25:00,32.06,32.08,32.04,32.08,40400.0,22.8393,22.8536,22.8251,22.8536,40400.0
2009-09-18 13:30:00,32.07,32.08,32.04,32.06,60700.0,22.8464,22.8536,22.8251,22.8393,60700.0
2009-09-18 13:35:00,32.07,32.08,32.06,32.07,17900.0,22.8464,22.8536,22.8393,22.8464,17900.0
2009-09-18 13:40:00,32.07,32.09,32.07,32.09,14700.0,22.8464,22.8607,22.8464,22.8607,14700.0
2009-09-18 13:45:00,32.09,32.15,32.09,32.13,66700.0,22.8607,22.9034,22.8607,22.8892,66700.0
2009-09-18 13:50:00,32.13,32.14,32.11,32.13,18900.0,22.8892,22.8963,22.8749,22.8892,18900.0
2009-09-18 13:55:00,32.13,32.15,32.12,32.14,57600.0,22.8892,22.9034,22.8821,22.8963,57600.0
2009-09-18 14:00:00,32.14,32.16,32.13,32.16,81200.0,22.8963,22.9105,22.8892,22.9105,81200.0
2009-09-18 14:05:00,32.15,32.16,32.13,32.13,52400.0,22.9034,22.9105,22.8892,22.8892,52400.0
2009-09-18 14:10:00,32.14,32.16,32.13,32.16,42600.0,22.8963,22.9105,22.8892,22.9105,42600.0
2009-09-18 14:15:00,32.16,32.17,32.13,32.14,70400.0,22.9105,22.9177,22.8892,22.8963,70400.0
2009-09-18 14:20:00,32.14,32.14,32.09,32.11,158300.0,22.8963,22.8963,22.8607,22.8749,158300.0
2009-09-18 14:25:00,32.12,32.13,32.09,32.1,101700.0,22.8821,22.8892,22.8607,22.8678,101700.0
2009-09-18 14:30:00,32.09,32.09,32.04,32.06,110200.0,22.8607,22.8607,22.8251,22.8393,110200.0
2009-09-18 14:35:00,32.06,32.07,32.04,32.04,35000.0,22.8393,22.8464,22.8251,22.8251,35000.0
2009-09-18 14:40:00,32.05,32.05,32.01,32.04,58700.0,22.8322,22.8322,22.8037,22.8251,58700.0
2009-09-18 14:45:00,32.04,32.07,32.04,32.06,47800.0,22.8251,22.8464,22.8251,22.8393,47800.0
2009-09-18 14:50:00,32.07,32.08,32.05,32.05,54000.0,22.8464,22.8536,22.8322,22.8322,54000.0
2009-09-18 14:55:00,32.05,32.05,32.03,32.03,79000.0,22.8322,22.8322,22.8179,22.8179,79000.0
2009-09-18 15:00:00,32.03,32.07,32.03,32.07,99800.0,22.8179,22.8464,22.8179,22.8464,99800.0
2009-09-18 15:05:00,32.07,32.08,32.05,32.05,83600.0,22.8464,22.8536,22.8322,22.8322,83600.0
2009-09-18 15:10:00,32.05,32.1,32.05,32.08,149200.0,22.8322,22.8678,22.8322,22.8536,149200.0
2009-09-18 15:15:00,32.07,32.08,32.06,32.06,64800.0,22.8464,22.8536,22.8393,22.8393,64800.0
2009-09-18 15:20:00,32.07,32.1,32.06,32.1,69100.0,22.8464,22.8678,22.8393,22.8678,69100.0
2009-09-18 15:25:00,32.1,32.12,32.08,32.09,68700.0,22.8678,22.8821,22.8536,22.8607,68700.0
2009-09-18 15:30:00,32.09,32.1,32.06,32.07,244500.0,22.8607,22.8678,22.8393,22.8464,244500.0
2009-09-18 15:35:00,32.07,32.09,32.05,32.06,91400.0,22.8464,22.8607,22.8322,22.8393,91400.0
2009-09-18 15:40:00,32.06,32.06,32.02,32.02,126000.0,22.8393,22.8393,22.8108,22.8108,126000.0
2009-09-18 15:45:00,32.02,32.03,31.99,32.01,203100.0,22.8108,22.8179,22.7894,22.8037,203100.0
2009-09-18 15:50:00,32.01,32.01,31.96,31.96,436100.0,22.8037,22.8037,22.7681,22.7681,436100.0
2009-09-18 15:55:00,31.95,32.0,31.95,31.99,636000.0,22.7609,22.7966,22.7609,22.7894,636000.0
2009-09-21 09:30:00,31.59,31.61,31.3,31.31,184600.0,22.5045,22.5187,22.2979,22.305,184600.0
2009-09-21 09:35:00,31.31,31.33,31.28,31.32,200000.0,22.305,22.3193,22.2836,22.3121,200000.0
2009-09-21 09:40:00,31.32,31.48,31.32,31.48,189000.0,22.3121,22.4261,22.3121,22.4261,189000.0
2009-09-21 09:45:00,31.48,31.5,31.42,31.43,163000.0,22.4261,22.4404,22.3834,22.3905,163000.0
2009-09-21 09:50:00,31.43,31.45,31.33,31.35,104000.0,22.3905,22.4047,22.3193,22.3335,104000.0
2009-09-21 09:55:00,31.34,31.36,31.24,31.29,368900.0,22.3264,22.3406,22.2551,22.2908,368900.0
2009-09-21 10:00:00,31.29,31.37,31.24,31.32,191300.0,22.2908,22.3478,22.2551,22.3121,191300.0
2009-09-21 10:05:00,31.33,31.34,31.24,31.25,193800.0,22.3193,22.3264,22.2551,22.2623,193800.0
2009-09-21 10:10:00,31.24,31.28,31.22,31.28,122400.0,22.2551,22.2836,22.2409,22.2836,122400.0
2009-09-21 10:15:00,31.28,31.33,31.28,31.31,200600.0,22.2836,22.3193,22.2836,22.305,200600.0
2009-09-21 10:20:00,31.31,31.49,31.31,31.49,245500.0,22.305,22.4332,22.305,22.4332,245500.0
2009-09-21 10:25:00,31.49,31.53,31.46,31.46,661900.0,22.4332,22.4617,22.4119,22.4119,661900.0
2009-09-21 10:30:00,31.46,31.48,31.35,31.35,93200.0,22.4119,22.4261,22.3335,22.3335,93200.0
2009-09-21 10:35:00,31.35,31.36,31.27,31.28,695200.0,22.3335,22.3406,22.2765,22.2836,695200.0
2009-09-21 10:40:00,31.28,31.34,31.28,31.32,193500.0,22.2836,22.3264,22.2836,22.3121,193500.0
2009-09-21 10:45:00,31.33,31.42,31.31,31.42,81100.0,22.3193,22.3834,22.305,22.3834,81100.0
2009-09-21 10:50:00,31.42,31.47,31.4,31.42,54700.0,22.3834,22.419,22.3691,22.3834,54700.0
2009-09-21 10:55:00,31.42,31.47,31.41,31.44,33500.0,22.3834,22.419,22.3763,22.3976,33500.0
2009-09-21 11:00:00,31.45,31.48,31.44,31.46,54500.0,22.4047,22.4261,22.3976,22.4119,54500.0
2009-09-21 11:05:00,31.46,31.6,31.46,31.59,165200.0,22.4119,22.5116,22.4119,22.5045,165200.0
2009-09-21 11:10:00,31.6,31.63,31.58,31.58,83700.0,22.5116,22.533,22.4974,22.4974,83700.0
2009-09-21 11:15:00,31.58,31.68,31.58,31.66,42900.0,22.4974,22.5686,22.4974,22.5544,42900.0
2009-09-21 11:20:00,31.65,31.71,31.65,31.68,73700.0,22.5472,22.59,22.5472,22.5686,73700.0
2009-09-21 11:25:00,31.68,31.72,31.68,31.68,29800.0,22.5686,22.5971,22.5686,22.5686,29800.0
2009-09-21 11:30:00,31.67,31.77,31.67,31.75,315300.0,22.5615,22.6327,22.5615,22.6185,315300.0
2009-09-21 11:35:00,31.75,31.82,31.75,31.8,129600.0,22.6185,22.6683,22.6185,22.6541,129600.0
2009-09-21 11:40:00,31.81,31.82,31.78,31.78,129600.0,22.6612,22.6683,22.6398,22.6398,129600.0
2009-09-21 11:45:00,31.78,31.8,31.7,31.72,178800.0,22.6398,22.6541,22.5828,22.5971,178800.0
2009-09-21 11:50:00,31.72,31.72,31.67,31.7,23600.0,22.5971,22.5971,22.5615,22.5828,23600.0
2009-09-21 11:55:00,31.7,31.73,31.7,31.73,66600.0,22.5828,22.6042,22.5828,22.6042,66600.0
2009-09-21 12:00:00,31.73,31.76,31.72,31.73,126400.0,22.6042,22.6256,22.5971,22.6042,126400.0
2009-09-21 12:05:00,31.73,31.73,31.69,31.7,14600.0,22.6042,22.6042,22.5757,22.5828,14600.0
2009-09-21 12:10:00,31.69,31.71,31.68,31.7,21600.0,22.5757,22.59,22.5686,22.5828,21600.0
2009-09-21 12:15:00,31.7,31.7,31.63,31.63,19900.0,22.5828,22.5828,22.533,22.533,19900.0
2009-09-21 12:20:00,31.64,31.67,31.64,31.67,36600.0,22.5401,22.5615,22.5401,22.5615,36600.0
2009-09-21 12:25:00,31.66,31.71,31.65,31.68,35300.0,22.5544,22.59,22.5472,22.5686,35300.0
2009-09-21 12:30:00,31.68,31.69,31.67,31.68,30300.0,22.5686,22.5757,22.5615,22.5686,30300.0
2009-09-21 12:35:00,31.68,31.71,31.68,31.71,108700.0,22.5686,22.59,22.5686,22.59,108700.0
2009-09-21 12:40:00,31.71,31.73,31.66,31.67,23400.0,22.59,22.6042,22.5544,22.5615,23400.0
2009-09-21 12:45:00,31.67,31.69,31.63,31.63,75900.0,22.5615,22.5757,22.533,22.533,75900.0
2009-09-21 12:50:00,31.62,31.63,31.61,31.63,30000.0,22.5259,22.533,22.5187,22.533,30000.0
2009-09-21 12:55:00,31.63,31.63,31.59,31.6,37800.0,22.533,22.533,22.5045,22.5116,37800.0
2009-09-21 13:00:00,31.6,31.61,31.58,31.59,12900.0,22.5116,22.5187,22.4974,22.5045,12900.0
2009-09-21 13:05:00,31.58,31.58,31.55,31.55,30200.0,22.4974,22.4974,22.476,22.476,30200.0
2009-09-21 13:10:00,31.55,31.57,31.55,31.57,11100.0,22.476,22.4902,22.476,22.4902,11100.0
2009-09-21 13:15:00,31.56,31.58,31.55,31.58,9000.0,22.4831,22.4974,22.476,22.4974,9000.0
2009-09-21 13:20:00,31.58,31.62,31.58,31.61,17100.0,22.4974,22.5259,22.4974,22.5187,17100.0
2009-09-21 13:25:00,31.62,31.63,31.61,31.62,11100.0,22.5259,22.533,22.5187,22.5259,11100.0
2009-09-21 13:30:00,31.62,31.62,31.6,31.62,11500.0,22.5259,22.5259,22.5116,22.5259,11500.0
2009-09-21 13:35:00,31.62,31.65,31.61,31.65,25600.0,22.5259,22.5472,22.5187,22.5472,25600.0
2009-09-21 13:40:00,31.65,31.66,31.63,31.64,33800.0,22.5472,22.5544,22.533,22.5401,33800.0
2009-09-21 13:45:00,31.65,31.67,31.64,31.66,35000.0,22.5472,22.5615,22.5401,22.5544,35000.0
2009-09-21 13:50:00,31.66,31.67,31.65,31.65,41300.0,22.5544,22.5615,22.5472,22.5472,41300.0
2009-09-21 13:55:00,31.65,31.67,31.65,31.66,65100.0,22.5472,22.5615,22.5472,22.5544,65100.0
2009-09-21 14:00:00,31.67,31.7,31.67,31.7,37800.0,22.5615,22.5828,22.5615,22.5828,37800.0
2009-09-21 14:05:00,31.69,31.69,31.64,31.65,33100.0,22.5757,22.5757,22.5401,22.5472,33100.0
2009-09-21 14:10:00,31.65,31.66,31.59,31.61,106800.0,22.5472,22.5544,22.5045,22.5187,106800.0
2009-09-21 14:15:00,31.61,31.62,31.58,31.62,215900.0,22.5187,22.5259,22.4974,22.5259,215900.0
2009-09-21 14:20:00,31.62,31.69,31.62,31.66,788700.0,22.5259,22.5757,22.5259,22.5544,788700.0
2009-09-21 14:25:00,31.67,31.71,31.67,31.71,29500.0,22.5615,22.59,22.5615,22.59,29500.0
2009-09-21 14:30:00,31.71,31.74,31.71,31.73,115200.0,22.59,22.6113,22.59,22.6042,115200.0
2009-09-21 14:35:00,31.73,31.75,31.71,31.71,256600.0,22.6042,22.6185,22.59,22.59,256600.0
2009-09-21 14:40:00,31.71,31.72,31.7,31.71,35500.0,22.59,22.5971,22.5828,22.59,35500.0
2009-09-21 14:45:00,31.72,31.76,31.72,31.76,140500.0,22.5971,22.6256,22.5971,22.6256,140500.0
2009-09-21 14:50:00,31.76,31.78,31.74,31.78,101000.0,22.6256,22.6398,22.6113,22.6398,101000.0
2009-09-21 14:55:00,31.78,31.79,31.74,31.74,26300.0,22.6398,22.647,22.6113,22.6113,26300.0
2009-09-21 15:00:00,31.75,31.76,31.71,31.74,31600.0,22.6185,22.6256,22.59,22.6113,31600.0
2009-09-21 15:05:00,31.74,31.75,31.72,31.73,23500.0,22.6113,22.6185,22.5971,22.6042,23500.0
2009-09-21 15:10:00,31.72,31.75,31.71,31.73,130300.0,22.5971,22.6185,22.59,22.6042,130300.0
2009-09-21 15:15:00,31.73,31.82,31.7,31.81,176000.0,22.6042,22.6683,22.5828,22.6612,176000.0
2009-09-21 15:20:00,31.81,31.82,31.77,31.78,45200.0,22.6612,22.6683,22.6327,22.6398,45200.0
2009-09-21 15:25:00,31.78,31.79,31.77,31.77,31100.0,22.6398,22.647,22.6327,22.6327,31100.0
2009-09-21 15:30:00,31.77,31.77,31.65,31.65,194100.0,22.6327,22.6327,22.5472,22.5472,194100.0
2009-09-21 15:35:00,31.65,31.73,31.64,31.68,296700.0,22.5472,22.6042,22.5401,22.5686,296700.0
2009-09-21 15:40:00,31.69,31.71,31.68,31.7,93400.0,22.5757,22.59,22.5686,22.5828,93400.0
2009-09-21 15:45:00,31.69,31.7,31.62,31.62,466500.0,22.5757,22.5828,22.5259,22.5259,466500.0
2009-09-21 15:50:00,31.61,31.67,31.6,31.67,336400.0,22.5187,22.5615,22.5116,22.5615,336400.0
2009-09-21 15:55:00,31.68,31.75,31.68,31.73,256100.0,22.5686,22.6185,22.5686,22.6042,256100.0
2009-09-22 09:30:00,32.05,32.17,32.04,32.05,170900.0,22.8322,22.9177,22.8251,22.8322,170900.0
2009-09-22 09:35:00,32.05,32.08,32.0,32.07,245700.0,22.8322,22.8536,22.7966,22.8464,245700.0
2009-09-22 09:40:00,32.06,32.11,32.05,32.06,283700.0,22.8393,22.8749,22.8322,22.8393,283700.0
2009-09-22 09:45:00,32.06,32.06,31.97,32.02,127600.0,22.8393,22.8393,22.7752,22.8108,127600.0
2009-09-22 09:50:00,32.02,32.12,32.02,32.12,255400.0,22.8108,22.8821,22.8108,22.8821,255400.0
2009-09-22 09:55:00,32.12,32.13,32.05,32.05,284300.0,22.8821,22.8892,22.8322,22.8322,284300.0
2009-09-22 10:00:00,32.05,32.05,31.98,32.04,122900.0,22.8322,22.8322,22.7823,22.8251,122900.0
2009-09-22 10:05:00,32.03,32.16,32.02,32.15,228600.0,22.8179,22.9105,22.8108,22.9034,228600.0
2009-09-22 10:10:00,32.15,32.2,32.15,32.2,97100.0,22.9034,22.939,22.9034,22.939,97100.0
2009-09-22 10:15:00,32.2,32.24,32.2,32.22,269300.0,22.939,22.9675,22.939,22.9533,269300.0
2009-09-22 10:20:00,32.21,32.21,32.13,32.14,59600.0,22.9462,22.9462,22.8892,22.8963,59600.0
2009-09-22 10:25:00,32.13,32.15,32.05,32.06,118400.0,22.8892,22.9034,22.8322,22.8393,118400.0
2009-09-22 10:30:00,32.05,32.05,31.93,31.95,108100.0,22.8322,22.8322,22.7467,22.7609,108100.0
2009-09-22 10:35:00,31.96,31.97,31.92,31.97,94100.0,22.7681,22.7752,22.7396,22.7752,94100.0
2009-09-22 10:40:00,31.97,32.04,31.96,32.03,30200.0,22.7752,22.8251,22.7681,22.8179,30200.0
2009-09-22 10:45:00,32.04,32.04,32.0,32.01,34400.0,22.8251,22.8251,22.7966,22.8037,34400.0
2009-09-22 10:50:00,32.0,32.01,31.94,32.01,300600.0,22.7966,22.8037,22.7538,22.8037,300600.0
2009-09-22 10:55:00,32.01,32.06,32.01,32.03,50100.0,22.8037,22.8393,22.8037,22.8179,50100.0
2009-09-22 11:00:00,32.04,32.09,32.04,32.09,29700.0,22.8251,22.8607,22.8251,22.8607,29700.0
2009-09-22 11:05:00,32.09,32.12,32.09,32.1,33000.0,22.8607,22.8821,22.8607,22.8678,33000.0
2009-09-22 11:10:00,32.11,32.14,32.1,32.13,29000.0,22.8749,22.8963,22.8678,22.8892,29000.0
2009-09-22 11:15:00,32.13,32.16,32.11,32.16,80800.0,22.8892,22.9105,22.8749,22.9105,80800.0
2009-09-22 11:20:00,32.15,32.17,32.13,32.13,60400.0,22.9034,22.9177,22.8892,22.8892,60400.0
2009-09-22 11:25:00,32.13,32.14,32.09,32.09,29000.0,22.8892,22.8963,22.8607,22.8607,29000.0
2009-09-22 11:30:00,32.09,32.13,32.09,32.09,88600.0,22.8607,22.8892,22.8607,22.8607,88600.0
2009-09-22 11:35:00,32.09,32.09,32.02,32.04,37200.0,22.8607,22.8607,22.8108,22.8251,37200.0
2009-09-22 11:40:00,32.04,32.09,32.04,32.06,43100.0,22.8251,22.8607,22.8251,22.8393,43100.0
2009-09-22 11:45:00,32.05,32.1,32.05,32.07,75600.0,22.8322,22.8678,22.8322,22.8464,75600.0
2009-09-22 11:50:00,32.06,32.08,32.06,32.08,12900.0,22.8393,22.8536,22.8393,22.8536,12900.0
2009-09-22 11:55:00,32.07,32.11,32.06,32.1,49800.0,22.8464,22.8749,22.8393,22.8678,49800.0
2009-09-22 12:00:00,32.1,32.19,32.1,32.18,62100.0,22.8678,22.9319,22.8678,22.9248,62100.0
2009-09-22 12:05:00,32.17,32.23,32.17,32.22,180300.0,22.9177,22.9604,22.9177,22.9533,180300.0
2009-09-22 12:10:00,32.22,32.25,32.21,32.24,112600.0,22.9533,22.9747,22.9462,22.9675,112600.0
2009-09-22 12:15:00,32.24,32.26,32.22,32.24,48000.0,22.9675,22.9818,22.9533,22.9675,48000.0
2009-09-22 12:20:00,32.23,32.26,32.2,32.22,54500.0,22.9604,22.9818,22.939,22.9533,54500.0
2009-09-22 12:25:00,32.22,32.24,32.21,32.23,95500.0,22.9533,22.9675,22.9462,22.9604,95500.0
2009-09-22 12:30:00,32.24,32.24,32.22,32.23,10600.0,22.9675,22.9675,22.9533,22.9604,10600.0
2009-09-22 12:35:00,32.23,32.23,32.19,32.19,58800.0,22.9604,22.9604,22.9319,22.9319,58800.0
2009-09-22 12:40:00,32.19,32.19,32.17,32.18,33800.0,22.9319,22.9319,22.9177,22.9248,33800.0
2009-09-22 12:45:00,32.17,32.18,32.14,32.14,146200.0,22.9177,22.9248,22.8963,22.8963,146200.0
2009-09-22 12:50:00,32.15,32.18,32.15,32.16,35400.0,22.9034,22.9248,22.9034,22.9105,35400.0
2009-09-22 12:55:00,32.17,32.18,32.16,32.17,13500.0,22.9177,22.9248,22.9105,22.9177,13500.0
2009-09-22 13:00:00,32.17,32.2,32.17,32.2,30600.0,22.9177,22.939,22.9177,22.939,30600.0
2009-09-22 13:05:00,32.19,32.21,32.17,32.19,29600.0,22.9319,22.9462,22.9177,22.9319,29600.0
2009-09-22 13:10:00,32.2,32.21,32.12,32.13,109400.0,22.939,22.9462,22.8821,22.8892,109400.0
2009-09-22 13:15:00,32.13,32.14,32.09,32.11,78300.0,22.8892,22.8963,22.8607,22.8749,78300.0
2009-09-22 13:20:00,32.11,32.11,32.05,32.06,61100.0,22.8749,22.8749,22.8322,22.8393,61100.0
2009-09-22 13:25:00,32.06,32.07,32.04,32.06,39500.0,22.8393,22.8464,22.8251,22.8393,39500.0
2009-09-22 13:30:00,32.06,32.07,32.06,32.07,36900.0,22.8393,22.8464,22.8393,22.8464,36900.0
2009-09-22 13:35:00,32.08,32.08,32.01,32.01,74100.0,22.8536,22.8536,22.8037,22.8037,74100.0
2009-09-22 13:40:00,32.01,32.04,32.0,32.03,50300.0,22.8037,22.8251,22.7966,22.8179,50300.0
2009-09-22 13:45:00,32.03,32.06,32.02,32.06,31300.0,22.8179,22.8393,22.8108,22.8393,31300.0
2009-09-22 13:50:00,32.06,32.07,32.04,32.04,47300.0,22.8393,22.8464,22.8251,22.8251,47300.0
2009-09-22 13:55:00,32.04,32.05,32.02,32.03,34200.0,22.8251,22.8322,22.8108,22.8179,34200.0
2009-09-22 14:00:00,32.04,32.08,32.04,32.06,30100.0,22.8251,22.8536,22.8251,22.8393,30100.0
2009-09-22 14:05:00,32.07,32.09,32.06,32.08,24300.0,22.8464,22.8607,22.8393,22.8536,24300.0
2009-09-22 14:10:00,32.08,32.1,32.03,32.06,30700.0,22.8536,22.8678,22.8179,22.8393,30700.0
2009-09-22 14:15:00,32.06,32.06,32.03,32.03,5000.0,22.8393,22.8393,22.8179,22.8179,5000.0
2009-09-22 14:20:00,32.03,32.04,32.0,32.03,80100.0,22.8179,22.8251,22.7966,22.8179,80100.0
2009-09-22 14:25:00,32.03,32.04,32.02,32.04,34000.0,22.8179,22.8251,22.8108,22.8251,34000.0
2009-09-22 14:30:00,32.04,32.07,32.0,32.02,96000.0,22.8251,22.8464,22.7966,22.8108,96000.0
2009-09-22 14:35:00,32.01,32.02,32.0,32.01,39800.0,22.8037,22.8108,22.7966,22.8037,39800.0
2009-09-22 14:40:00,32.01,32.06,32.0,32.05,151900.0,22.8037,22.8393,22.7966,22.8322,151900.0
2009-09-22 14:45:00,32.04,32.05,32.02,32.04,34600.0,22.8251,22.8322,22.8108,22.8251,34600.0
2009-09-22 14:50:00,32.03,32.07,32.03,32.04,67600.0,22.8179,22.8464,22.8179,22.8251,67600.0
2009-09-22 14:55:00,32.06,32.08,32.05,32.08,28400.0,22.8393,22.8536,22.8322,22.8536,28400.0
2009-09-22 15:00:00,32.07,32.08,32.02,32.04,55200.0,22.8464,22.8536,22.8108,22.8251,55200.0
2009-09-22 15:05:00,32.03,32.06,32.02,32.05,40600.0,22.8179,22.8393,22.8108,22.8322,40600.0
2009-09-22 15:10:00,32.04,32.05,32.0,32.01,24100.0,22.8251,22.8322,22.7966,22.8037,24100.0
2009-09-22 15:15:00,32.01,32.04,32.01,32.02,90000.0,22.8037,22.8251,22.8037,22.8108,90000.0
2009-09-22 15:20:00,32.03,32.07,32.02,32.06,76700.0,22.8179,22.8464,22.8108,22.8393,76700.0
2009-09-22 15:25:00,32.07,32.07,32.02,32.04,80000.0,22.8464,22.8464,22.8108,22.8251,80000.0
2009-09-22 15:30:00,32.04,32.05,32.02,32.03,43000.0,22.8251,22.8322,22.8108,22.8179,43000.0
2009-09-22 15:35:00,32.02,32.06,32.02,32.06,41700.0,22.8108,22.8393,22.8108,22.8393,41700.0
2009-09-22 15:40:00,32.06,32.12,32.04,32.05,210700.0,22.8393,22.8821,22.8251,22.8322,210700.0
2009-09-22 15:45:00,32.05,32.09,32.04,32.09,106500.0,22.8322,22.8607,22.8251,22.8607,106500.0
2009-09-22 15:50:00,32.1,32.1,32.03,32.03,126100.0,22.8678,22.8678,22.8179,22.8179,126100.0
2009-09-22 15:55:00,32.04,32.07,32.03,32.07,201200.0,22.8251,22.8464,22.8179,22.8464,201200.0
2009-09-23 09:30:00,32.08,32.13,32.01,32.02,84100.0,22.8536,22.8892,22.8037,22.8108,84100.0
2009-09-23 09:35:00,32.02,32.12,31.97,32.1,312700.0,22.8108,22.8821,22.7752,22.8678,312700.0
2009-09-23 09:40:00,32.11,32.12,32.06,32.1,178700.0,22.8749,22.8821,22.8393,22.8678,178700.0
2009-09-23 09:45:00,32.1,32.1,32.01,32.07,174000.0,22.8678,22.8678,22.8037,22.8464,174000.0
2009-09-23 09:50:00,32.07,32.08,31.97,31.98,107900.0,22.8464,22.8536,22.7752,22.7823,107900.0
2009-09-23 09:55:00,31.97,31.98,31.89,31.9,129800.0,22.7752,22.7823,22.7182,22.7253,129800.0
2009-09-23 10:00:00,31.9,31.91,31.82,31.91,340500.0,22.7253,22.7324,22.6683,22.7324,340500.0
2009-09-23 10:05:00,31.91,31.96,31.91,31.94,103300.0,22.7324,22.7681,22.7324,22.7538,103300.0
2009-09-23 10:10:00,31.94,31.97,31.87,31.88,63800.0,22.7538,22.7752,22.704,22.7111,63800.0
2009-09-23 10:15:00,31.88,31.95,31.86,31.94,64500.0,22.7111,22.7609,22.6968,22.7538,64500.0
2009-09-23 10:20:00,31.94,31.94,31.9,31.92,52400.0,22.7538,22.7538,22.7253,22.7396,52400.0
2009-09-23 10:25:00,31.93,31.94,31.91,31.92,30900.0,22.7467,22.7538,22.7324,22.7396,30900.0
2009-09-23 10:30:00,31.92,31.92,31.85,31.87,181200.0,22.7396,22.7396,22.6897,22.704,181200.0
2009-09-23 10:35:00,31.86,31.88,31.7,31.71,360200.0,22.6968,22.7111,22.5828,22.59,360200.0
2009-09-23 10:40:00,31.71,31.73,31.65,31.69,95900.0,22.59,22.6042,22.5472,22.5757,95900.0
2009-09-23 10:45:00,31.69,31.76,31.68,31.75,152300.0,22.5757,22.6256,22.5686,22.6185,152300.0
2009-09-23 10:50:00,31.76,31.78,31.71,31.75,68800.0,22.6256,22.6398,22.59,22.6185,68800.0
2009-09-23 10:55:00,31.75,31.77,31.73,31.76,49400.0,22.6185,22.6327,22.6042,22.6256,49400.0
2009-09-23 11:00:00,31.76,31.77,31.7,31.72,113600.0,22.6256,22.6327,22.5828,22.5971,113600.0
2009-09-23 11:05:00,31.72,31.76,31.7,31.75,53600.0,22.5971,22.6256,22.5828,22.6185,53600.0
2009-09-23 11:10:00,31.76,31.77,31.71,31.72,36700.0,22.6256,22.6327,22.59,22.5971,36700.0
2009-09-23 11:15:00,31.71,31.74,31.71,31.74,32000.0,22.59,22.6113,22.59,22.6113,32000.0
2009-09-23 11:20:00,31.75,31.81,31.74,31.8,64100.0,22.6185,22.6612,22.6113,22.6541,64100.0
2009-09-23 11:25:00,31.8,31.83,31.8,31.82,146100.0,22.6541,22.6755,22.6541,22.6683,146100.0
2009-09-23 11:30:00,31.82,31.84,31.81,31.82,49800.0,22.6683,22.6826,22.6612,22.6683,49800.0
2009-09-23 11:35:00,31.81,31.85,31.81,31.85,27300.0,22.6612,22.6897,22.6612,22.6897,27300.0
2009-09-23 11:40:00,31.85,31.89,31.81,31.89,103800.0,22.6897,22.7182,22.6612,22.7182,103800.0
2009-09-23 11:45:00,31.89,31.89,31.84,31.85,34200.0,22.7182,22.7182,22.6826,22.6897,34200.0
2009-09-23 11:50:00,31.84,31.86,31.82,31.86,31300.0,22.6826,22.6968,22.6683,22.6968,31300.0
2009-09-23 11:55:00,31.86,31.89,31.86,31.88,74300.0,22.6968,22.7182,22.6968,22.7111,74300.0
2009-09-23 12:00:00,31.88,31.95,31.88,31.94,42400.0,22.7111,22.7609,22.7111,22.7538,42400.0
2009-09-23 12:05:00,31.94,31.94,31.91,31.92,20900.0,22.7538,22.7538,22.7324,22.7396,20900.0
2009-09-23 12:10:00,31.92,31.93,31.88,31.89,38200.0,22.7396,22.7467,22.7111,22.7182,38200.0
2009-09-23 12:15:00,31.89,31.91,31.88,31.9,32500.0,22.7182,22.7324,22.7111,22.7253,32500.0
2009-09-23 12:20:00,31.9,31.94,31.9,31.91,32200.0,22.7253,22.7538,22.7253,22.7324,32200.0
2009-09-23 12:25:00,31.92,31.93,31.92,31.92,11100.0,22.7396,22.7467,22.7396,22.7396,11100.0
2009-09-23 12:30:00,31.92,31.97,31.92,31.93,141300.0,22.7396,22.7752,22.7396,22.7467,141300.0
2009-09-23 12:35:00,31.92,31.93,31.9,31.9,12000.0,22.7396,22.7467,22.7253,22.7253,12000.0
2009-09-23 12:40:00,31.9,31.93,31.9,31.92,33300.0,22.7253,22.7467,22.7253,22.7396,33300.0
2009-09-23 12:45:00,31.92,31.96,31.92,31.96,23200.0,22.7396,22.7681,22.7396,22.7681,23200.0
2009-09-23 12:50:00,31.95,31.96,31.93,31.94,91500.0,22.7609,22.7681,22.7467,22.7538,91500.0
2009-09-23 12:55:00,31.95,31.96,31.94,31.95,18300.0,22.7609,22.7681,22.7538,22.7609,18300.0
2009-09-23 13:00:00,31.96,31.96,31.92,31.94,43300.0,22.7681,22.7681,22.7396,22.7538,43300.0
2009-09-23 13:05:00,31.94,31.98,31.93,31.96,33900.0,22.7538,22.7823,22.7467,22.7681,33900.0
2009-09-23 13:10:00,31.96,31.97,31.95,31.96,9400.0,22.7681,22.7752,22.7609,22.7681,9400.0
2009-09-23 13:15:00,31.97,32.01,31.95,32.01,21900.0,22.7752,22.8037,22.7609,22.8037,21900.0
2009-09-23 13:20:00,32.01,32.01,31.94,31.96,75700.0,22.8037,22.8037,22.7538,22.7681,75700.0
2009-09-23 13:25:00,31.95,31.95,31.88,31.89,57000.0,22.7609,22.7609,22.7111,22.7182,57000.0
2009-09-23 13:30:00,31.9,31.92,31.87,31.87,25700.0,22.7253,22.7396,22.704,22.704,25700.0
2009-09-23 13:35:00,31.87,31.92,31.87,31.91,51800.0,22.704,22.7396,22.704,22.7324,51800.0
2009-09-23 13:40:00,31.92,31.94,31.91,31.93,27300.0,22.7396,22.7538,22.7324,22.7467,27300.0
2009-09-23 13:45:00,31.93,31.96,31.93,31.95,23700.0,22.7467,22.7681,22.7467,22.7609,23700.0
2009-09-23 13:50:00,31.95,31.96,31.91,31.94,65400.0,22.7609,22.7681,22.7324,22.7538,65400.0
2009-09-23 13:55:00,31.94,31.97,31.94,31.97,14600.0,22.7538,22.7752,22.7538,22.7752,14600.0
2009-09-23 14:00:00,31.96,31.96,31.93,31.94,17700.0,22.7681,22.7681,22.7467,22.7538,17700.0
2009-09-23 14:05:00,31.93,31.95,31.92,31.92,22100.0,22.7467,22.7609,22.7396,22.7396,22100.0
2009-09-23 14:10:00,31.92,31.96,31.88,31.92,65100.0,22.7396,22.7681,22.7111,22.7396,65100.0
2009-09-23 14:15:00,31.92,32.05,31.91,32.04,97000.0,22.7396,22.8322,22.7324,22.8251,97000.0
2009-09-23 14:20:00,32.05,32.14,31.98,32.0,272600.0,22.8322,22.8963,22.7823,22.7966,272600.0
2009-09-23 14:25:00,31.98,32.07,31.97,32.06,106700.0,22.7823,22.8464,22.7752,22.8393,106700.0
2009-09-23 14:30:00,32.06,32.13,32.01,32.13,228800.0,22.8393,22.8892,22.8037,22.8892,228800.0
2009-09-23 14:35:00,32.13,32.19,32.11,32.12,344900.0,22.8892,22.9319,22.8749,22.8821,344900.0
2009-09-23 14:40:00,32.13,32.14,32.04,32.04,77700.0,22.8892,22.8963,22.8251,22.8251,77700.0
2009-09-23 14:45:00,32.04,32.08,32.01,32.04,102500.0,22.8251,22.8536,22.8037,22.8251,102500.0
2009-09-23 14:50:00,32.05,32.09,32.03,32.08,90800.0,22.8322,22.8607,22.8179,22.8536,90800.0
2009-09-23 14:55:00,32.08,32.08,31.84,31.87,393700.0,22.8536,22.8536,22.6826,22.704,393700.0
2009-09-23 15:00:00,31.88,32.0,31.88,31.97,89900.0,22.7111,22.7966,22.7111,22.7752,89900.0
2009-09-23 15:05:00,31.97,32.05,31.94,32.01,147500.0,22.7752,22.8322,22.7538,22.8037,147500.0
2009-09-23 15:10:00,32.01,32.02,31.87,31.9,139500.0,22.8037,22.8108,22.704,22.7253,139500.0
2009-09-23 15:15:00,31.89,31.91,31.82,31.9,117100.0,22.7182,22.7324,22.6683,22.7253,117100.0
2009-09-23 15:20:00,31.87,31.9,31.77,31.83,106700.0,22.704,22.7253,22.6327,22.6755,106700.0
2009-09-23 15:25:00,31.83,31.84,31.74,31.77,107000.0,22.6755,22.6826,22.6113,22.6327,107000.0
2009-09-23 15:30:00,31.77,31.77,31.63,31.66,280400.0,22.6327,22.6327,22.533,22.5544,280400.0
2009-09-23 15:35:00,31.66,31.74,31.6,31.66,172300.0,22.5544,22.6113,22.5116,22.5544,172300.0
2009-09-23 15:40:00,31.66,31.71,31.64,31.64,164900.0,22.5544,22.59,22.5401,22.5401,164900.0
2009-09-23 15:45:00,31.64,31.66,31.55,31.61,227000.0,22.5401,22.5544,22.476,22.5187,227000.0
2009-09-23 15:50:00,31.61,31.61,31.45,31.53,325600.0,22.5187,22.5187,22.4047,22.4617,325600.0
2009-09-23 15:55:00,31.53,31.54,31.42,31.46,341100.0,22.4617,22.4689,22.3834,22.4119,341100.0
2009-09-24 09:30:00,31.58,31.65,31.53,31.63,209400.0,22.4974,22.5472,22.4617,22.533,209400.0
2009-09-24 09:35:00,31.62,31.63,31.45,31.46,146500.0,22.5259,22.533,22.4047,22.4119,146500.0
2009-09-24 09:40:00,31.46,31.55,31.35,31.36,155500.0,22.4119,22.476,22.3335,22.3406,155500.0
2009-09-24 09:45:00,31.36,31.49,31.3,31.48,142400.0,22.3406,22.4332,22.2979,22.4261,142400.0
2009-09-24 09:50:00,31.48,31.48,31.32,31.34,56100.0,22.4261,22.4261,22.3121,22.3264,56100.0
2009-09-24 09:55:00,31.34,31.41,31.28,31.33,299400.0,22.3264,22.3763,22.2836,22.3193,299400.0
2009-09-24 10:00:00,31.4,31.4,31.08,31.15,285700.0,22.3691,22.3691,22.1412,22.191,285700.0
2009-09-24 10:05:00,31.15,31.15,30.96,31.02,132600.0,22.191,22.191,22.0557,22.0984,132600.0
2009-09-24 10:10:00,31.02,31.11,31.0,31.0,271800.0,22.0984,22.1625,22.0842,22.0842,271800.0
2009-09-24 10:15:00,30.99,30.99,30.88,30.88,385600.0,22.077,22.077,21.9987,21.9987,385600.0
2009-09-24 10:20:00,30.89,30.94,30.78,30.93,208900.0,22.0058,22.0414,21.9274,22.0343,208900.0
2009-09-24 10:25:00,30.94,30.95,30.87,30.91,196900.0,22.0414,22.0486,21.9916,22.0201,196900.0
2009-09-24 10:30:00,30.9,30.9,30.79,30.85,132300.0,22.0129,22.0129,21.9346,21.9773,132300.0
2009-09-24 10:35:00,30.84,30.85,30.72,30.74,224800.0,21.9702,21.9773,21.8847,21.8989,224800.0
2009-09-24 10:40:00,30.74,30.74,30.63,30.67,198000.0,21.8989,21.8989,21.8206,21.8491,198000.0
2009-09-24 10:45:00,30.67,30.77,30.65,30.73,271900.0,21.8491,21.9203,21.8348,21.8918,271900.0
2009-09-24 10:50:00,30.73,30.74,30.69,30.73,361100.0,21.8918,21.8989,21.8633,21.8918,361100.0
2009-09-24 10:55:00,30.73,30.84,30.73,30.79,119500.0,21.8918,21.9702,21.8918,21.9346,119500.0
2009-09-24 11:00:00,30.79,30.83,30.77,30.79,382000.0,21.9346,21.9631,21.9203,21.9346,382000.0
2009-09-24 11:05:00,30.79,30.86,30.79,30.85,70500.0,21.9346,21.9844,21.9346,21.9773,70500.0
2009-09-24 11:10:00,30.86,30.95,30.86,30.92,141800.0,21.9844,22.0486,21.9844,22.0272,141800.0
2009-09-24 11:15:00,30.93,30.94,30.85,30.89,59800.0,22.0343,22.0414,21.9773,22.0058,59800.0
2009-09-24 11:20:00,30.88,30.89,30.8,30.8,62000.0,21.9987,22.0058,21.9417,21.9417,62000.0
2009-09-24 11:25:00,30.81,30.83,30.78,30.82,94900.0,21.9488,21.9631,21.9274,21.9559,94900.0
2009-09-24 11:30:00,30.82,30.88,30.8,30.8,88600.0,21.9559,21.9987,21.9417,21.9417,88600.0
2009-09-24 11:35:00,30.8,30.83,30.79,30.82,145500.0,21.9417,21.9631,21.9346,21.9559,145500.0
2009-09-24 11:40:00,30.81,30.83,30.76,30.83,139300.0,21.9488,21.9631,21.9132,21.9631,139300.0
2009-09-24 11:45:00,30.84,30.88,30.8,30.83,89700.0,21.9702,21.9987,21.9417,21.9631,89700.0
2009-09-24 11:50:00,30.83,30.83,30.73,30.75,85900.0,21.9631,21.9631,21.8918,21.9061,85900.0
2009-09-24 11:55:00,30.76,30.83,30.75,30.8,256600.0,21.9132,21.9631,21.9061,21.9417,256600.0
2009-09-24 12:00:00,30.81,30.83,30.79,30.82,33700.0,21.9488,21.9631,21.9346,21.9559,33700.0
2009-09-24 12:05:00,30.83,30.83,30.79,30.81,20500.0,21.9631,21.9631,21.9346,21.9488,20500.0
2009-09-24 12:10:00,30.82,30.85,30.82,30.84,17400.0,21.9559,21.9773,21.9559,21.9702,17400.0
2009-09-24 12:15:00,30.84,30.85,30.82,30.84,22900.0,21.9702,21.9773,21.9559,21.9702,22900.0
2009-09-24 12:20:00,30.85,30.88,30.82,30.84,26400.0,21.9773,21.9987,21.9559,21.9702,26400.0
2009-09-24 12:25:00,30.84,30.84,30.78,30.81,32600.0,21.9702,21.9702,21.9274,21.9488,32600.0
2009-09-24 12:30:00,30.8,30.84,30.79,30.79,37400.0,21.9417,21.9702,21.9346,21.9346,37400.0
2009-09-24 12:35:00,30.78,30.81,30.75,30.81,28700.0,21.9274,21.9488,21.9061,21.9488,28700.0
2009-09-24 12:40:00,30.81,30.85,30.8,30.84,58600.0,21.9488,21.9773,21.9417,21.9702,58600.0
2009-09-24 12:45:00,30.85,30.85,30.81,30.84,39700.0,21.9773,21.9773,21.9488,21.9702,39700.0
2009-09-24 12:50:00,30.85,30.89,30.84,30.87,29500.0,21.9773,22.0058,21.9702,21.9916,29500.0
2009-09-24 12:55:00,30.86,30.86,30.75,30.78,313400.0,21.9844,21.9844,21.9061,21.9274,313400.0
2009-09-24 13:00:00,30.78,30.87,30.78,30.86,72100.0,21.9274,21.9916,21.9274,21.9844,72100.0
2009-09-24 13:05:00,30.85,30.9,30.84,30.87,24300.0,21.9773,22.0129,21.9702,21.9916,24300.0
2009-09-24 13:10:00,30.87,30.92,30.87,30.88,81700.0,21.9916,22.0272,21.9916,21.9987,81700.0
2009-09-24 13:15:00,30.88,30.89,30.8,30.8,27100.0,21.9987,22.0058,21.9417,21.9417,27100.0
2009-09-24 13:20:00,30.79,30.82,30.78,30.82,30600.0,21.9346,21.9559,21.9274,21.9559,30600.0
2009-09-24 13:25:00,30.82,30.85,30.8,30.83,25900.0,21.9559,21.9773,21.9417,21.9631,25900.0
2009-09-24 13:30:00,30.84,30.85,30.81,30.85,72800.0,21.9702,21.9773,21.9488,21.9773,72800.0
2009-09-24 13:35:00,30.86,30.86,30.78,30.8,21400.0,21.9844,21.9844,21.9274,21.9417,21400.0
2009-09-24 13:40:00,30.81,30.82,30.7,30.7,252900.0,21.9488,21.9559,21.8705,21.8705,252900.0
2009-09-24 13:45:00,30.7,30.81,30.7,30.81,166000.0,21.8705,21.9488,21.8705,21.9488,166000.0
2009-09-24 13:50:00,30.81,30.82,30.7,30.7,328500.0,21.9488,21.9559,21.8705,21.8705,328500.0
2009-09-24 13:55:00,30.7,30.77,30.69,30.76,113500.0,21.8705,21.9203,21.8633,21.9132,113500.0
2009-09-24 14:00:00,30.75,30.81,30.74,30.81,106800.0,21.9061,21.9488,21.8989,21.9488,106800.0
2009-09-24 14:05:00,30.81,30.81,30.75,30.75,160300.0,21.9488,21.9488,21.9061,21.9061,160300.0
2009-09-24 14:10:00,30.76,30.77,30.73,30.74,195500.0,21.9132,21.9203,21.8918,21.8989,195500.0
2009-09-24 14:15:00,30.75,30.78,30.74,30.78,96000.0,21.9061,21.9274,21.8989,21.9274,96000.0
2009-09-24 14:20:00,30.78,30.78,30.66,30.67,181400.0,21.9274,21.9274,21.842,21.8491,181400.0
2009-09-24 14:25:00,30.67,30.73,30.67,30.72,36600.0,21.8491,21.8918,21.8491,21.8847,36600.0
2009-09-24 14:30:00,30.72,30.76,30.69,30.69,779700.0,21.8847,21.9132,21.8633,21.8633,779700.0
2009-09-24 14:35:00,30.69,30.74,30.69,30.74,510400.0,21.8633,21.8989,21.8633,21.8989,510400.0
2009-09-24 14:40:00,30.74,30.74,30.68,30.71,58800.0,21.8989,21.8989,21.8562,21.8776,58800.0
2009-09-24 14:45:00,30.71,30.72,30.68,30.72,50000.0,21.8776,21.8847,21.8562,21.8847,50000.0
2009-09-24 14:50:00,30.72,30.76,30.71,30.76,31200.0,21.8847,21.9132,21.8776,21.9132,31200.0
2009-09-24 14:55:00,30.76,30.85,30.76,30.84,35000.0,21.9132,21.9773,21.9132,21.9702,35000.0
2009-09-24 15:00:00,30.84,30.88,30.82,30.83,53800.0,21.9702,21.9987,21.9559,21.9631,53800.0
2009-09-24 15:05:00,30.83,30.85,30.78,30.81,39900.0,21.9631,21.9773,21.9274,21.9488,39900.0
2009-09-24 15:10:00,30.81,30.94,30.79,30.92,271500.0,21.9488,22.0414,21.9346,22.0272,271500.0
2009-09-24 15:15:00,30.91,30.93,30.88,30.89,174500.0,22.0201,22.0343,21.9987,22.0058,174500.0
2009-09-24 15:20:00,30.89,30.93,30.86,30.88,311400.0,22.0058,22.0343,21.9844,21.9987,311400.0
2009-09-24 15:25:00,30.87,30.88,30.83,30.83,67900.0,21.9916,21.9987,21.9631,21.9631,67900.0
2009-09-24 15:30:00,30.84,30.9,30.82,30.83,134800.0,21.9702,22.0129,21.9559,21.9631,134800.0
2009-09-24 15:35:00,30.83,30.85,30.78,30.79,54500.0,21.9631,21.9773,21.9274,21.9346,54500.0
2009-09-24 15:40:00,30.79,30.81,30.77,30.81,168800.0,21.9346,21.9488,21.9203,21.9488,168800.0
2009-09-24 15:45:00,30.81,30.89,30.81,30.83,368100.0,21.9488,22.0058,21.9488,21.9631,368100.0
2009-09-24 15:50:00,30.84,30.9,30.84,30.84,220300.0,21.9702,22.0129,21.9702,21.9702,220300.0
2009-09-24 15:55:00,30.85,30.85,30.8,30.82,268600.0,21.9773,21.9773,21.9417,21.9559,268600.0
2009-09-25 09:30:00,30.61,30.71,30.55,30.62,113600.0,21.8063,21.8776,21.7636,21.8135,113600.0
2009-09-25 09:35:00,30.6,30.6,30.5,30.51,80300.0,21.7992,21.7992,21.728,21.7351,80300.0
2009-09-25 09:40:00,30.51,30.69,30.44,30.69,246700.0,21.7351,21.8633,21.6852,21.8633,246700.0
2009-09-25 09:45:00,30.69,30.77,30.63,30.63,114700.0,21.8633,21.9203,21.8206,21.8206,114700.0
2009-09-25 09:50:00,30.6,30.61,30.5,30.57,234400.0,21.7992,21.8063,21.728,21.7778,234400.0
2009-09-25 09:55:00,30.56,30.77,30.54,30.62,135600.0,21.7707,21.9203,21.7565,21.8135,135600.0
2009-09-25 10:00:00,30.62,30.75,30.51,30.73,860900.0,21.8135,21.9061,21.7351,21.8918,860900.0
2009-09-25 10:05:00,30.73,30.95,30.73,30.95,508700.0,21.8918,22.0486,21.8918,22.0486,508700.0
2009-09-25 10:10:00,30.96,31.0,30.9,30.92,212400.0,22.0557,22.0842,22.0129,22.0272,212400.0
2009-09-25 10:15:00,30.92,30.98,30.9,30.96,130500.0,22.0272,22.0699,22.0129,22.0557,130500.0
2009-09-25 10:20:00,30.96,30.97,30.81,30.81,65900.0,22.0557,22.0628,21.9488,21.9488,65900.0
2009-09-25 10:25:00,30.81,30.84,30.76,30.76,184400.0,21.9488,21.9702,21.9132,21.9132,184400.0
2009-09-25 10:30:00,30.77,30.81,30.72,30.72,188800.0,21.9203,21.9488,21.8847,21.8847,188800.0
2009-09-25 10:35:00,30.73,30.73,30.57,30.57,449300.0,21.8918,21.8918,21.7778,21.7778,449300.0
2009-09-25 10:40:00,30.57,30.64,30.57,30.64,124400.0,21.7778,21.8277,21.7778,21.8277,124400.0
2009-09-25 10:45:00,30.64,30.7,30.63,30.65,40400.0,21.8277,21.8705,21.8206,21.8348,40400.0
2009-09-25 10:50:00,30.65,30.68,30.6,30.63,82400.0,21.8348,21.8562,21.7992,21.8206,82400.0
2009-09-25 10:55:00,30.63,30.66,30.59,30.63,76400.0,21.8206,21.842,21.7921,21.8206,76400.0
2009-09-25 11:00:00,30.64,30.66,30.59,30.66,69700.0,21.8277,21.842,21.7921,21.842,69700.0
2009-09-25 11:05:00,30.67,30.72,30.67,30.68,60000.0,21.8491,21.8847,21.8491,21.8562,60000.0
2009-09-25 11:10:00,30.68,30.68,30.57,30.62,163400.0,21.8562,21.8562,21.7778,21.8135,163400.0
2009-09-25 11:15:00,30.63,30.64,30.6,30.62,21300.0,21.8206,21.8277,21.7992,21.8135,21300.0
2009-09-25 11:20:00,30.63,30.65,30.62,30.63,22600.0,21.8206,21.8348,21.8135,21.8206,22600.0
2009-09-25 11:25:00,30.63,30.67,30.59,30.67,32000.0,21.8206,21.8491,21.7921,21.8491,32000.0
2009-09-25 11:30:00,30.67,30.68,30.62,30.62,26000.0,21.8491,21.8562,21.8135,21.8135,26000.0
2009-09-25 11:35:00,30.62,30.67,30.59,30.67,17600.0,21.8135,21.8491,21.7921,21.8491,17600.0
2009-09-25 11:40:00,30.67,30.75,30.67,30.74,66800.0,21.8491,21.9061,21.8491,21.8989,66800.0
2009-09-25 11:45:00,30.74,30.74,30.68,30.69,38500.0,21.8989,21.8989,21.8562,21.8633,38500.0
2009-09-25 11:50:00,30.69,30.72,30.67,30.69,32200.0,21.8633,21.8847,21.8491,21.8633,32200.0
2009-09-25 11:55:00,30.69,30.69,30.59,30.61,24100.0,21.8633,21.8633,21.7921,21.8063,24100.0
2009-09-25 12:00:00,30.61,30.61,30.56,30.59,30900.0,21.8063,21.8063,21.7707,21.7921,30900.0
2009-09-25 12:05:00,30.58,30.63,30.58,30.61,36400.0,21.785,21.8206,21.785,21.8063,36400.0
2009-09-25 12:10:00,30.6,30.62,30.57,30.57,11600.0,21.7992,21.8135,21.7778,21.7778,11600.0
2009-09-25 12:15:00,30.56,30.56,30.45,30.47,346800.0,21.7707,21.7707,21.6924,21.7066,346800.0
2009-09-25 12:20:00,30.47,30.47,30.4,30.44,79400.0,21.7066,21.7066,21.6567,21.6852,79400.0
2009-09-25 12:25:00,30.44,30.49,30.44,30.46,66900.0,21.6852,21.7209,21.6852,21.6995,66900.0
2009-09-25 12:30:00,30.46,30.48,30.45,30.46,17500.0,21.6995,21.7137,21.6924,21.6995,17500.0
2009-09-25 12:35:00,30.45,30.46,30.37,30.37,409000.0,21.6924,21.6995,21.6354,21.6354,409000.0
2009-09-25 12:40:00,30.37,30.39,30.34,30.38,194900.0,21.6354,21.6496,21.614,21.6425,194900.0
2009-09-25 12:45:00,30.38,30.39,30.36,30.39,40600.0,21.6425,21.6496,21.6282,21.6496,40600.0
2009-09-25 12:50:00,30.4,30.4,30.36,30.39,319900.0,21.6567,21.6567,21.6282,21.6496,319900.0
2009-09-25 12:55:00,30.39,30.4,30.37,30.38,335600.0,21.6496,21.6567,21.6354,21.6425,335600.0
2009-09-25 13:00:00,30.39,30.41,30.36,30.4,47000.0,21.6496,21.6639,21.6282,21.6567,47000.0
2009-09-25 13:05:00,30.41,30.41,30.39,30.4,17500.0,21.6639,21.6639,21.6496,21.6567,17500.0
2009-09-25 13:10:00,30.4,30.42,30.36,30.42,38600.0,21.6567,21.671,21.6282,21.671,38600.0
2009-09-25 13:15:00,30.42,30.43,30.4,30.41,52700.0,21.671,21.6781,21.6567,21.6639,52700.0
2009-09-25 13:20:00,30.4,30.42,30.37,30.38,27600.0,21.6567,21.671,21.6354,21.6425,27600.0
2009-09-25 13:25:00,30.38,30.51,30.38,30.5,60100.0,21.6425,21.7351,21.6425,21.728,60100.0
2009-09-25 13:30:00,30.5,30.53,30.48,30.5,23800.0,21.728,21.7493,21.7137,21.728,23800.0
2009-09-25 13:35:00,30.5,30.52,30.49,30.49,27400.0,21.728,21.7422,21.7209,21.7209,27400.0
2009-09-25 13:40:00,30.51,30.53,30.51,30.52,10200.0,21.7351,21.7493,21.7351,21.7422,10200.0
2009-09-25 13:45:00,30.53,30.54,30.51,30.53,17900.0,21.7493,21.7565,21.7351,21.7493,17900.0
2009-09-25 13:50:00,30.52,30.54,30.51,30.54,22300.0,21.7422,21.7565,21.7351,21.7565,22300.0
2009-09-25 13:55:00,30.55,30.64,30.54,30.63,86700.0,21.7636,21.8277,21.7565,21.8206,86700.0
2009-09-25 14:00:00,30.65,30.7,30.64,30.66,264500.0,21.8348,21.8705,21.8277,21.842,264500.0
2009-09-25 14:05:00,30.65,30.7,30.64,30.67,60300.0,21.8348,21.8705,21.8277,21.8491,60300.0
2009-09-25 14:10:00,30.66,30.68,30.64,30.64,140200.0,21.842,21.8562,21.8277,21.8277,140200.0
2009-09-25 14:15:00,30.65,30.65,30.55,30.56,326400.0,21.8348,21.8348,21.7636,21.7707,326400.0
2009-09-25 14:20:00,30.56,30.59,30.55,30.57,136800.0,21.7707,21.7921,21.7636,21.7778,136800.0
2009-09-25 14:25:00,30.56,30.59,30.55,30.55,594100.0,21.7707,21.7921,21.7636,21.7636,594100.0
2009-09-25 14:30:00,30.55,30.55,30.52,30.53,23900.0,21.7636,21.7636,21.7422,21.7493,23900.0
2009-09-25 14:35:00,30.53,30.56,30.51,30.56,55200.0,21.7493,21.7707,21.7351,21.7707,55200.0
2009-09-25 14:40:00,30.56,30.58,30.53,30.53,28000.0,21.7707,21.785,21.7493,21.7493,28000.0
2009-09-25 14:45:00,30.52,30.57,30.52,30.54,92700.0,21.7422,21.7778,21.7422,21.7565,92700.0
2009-09-25 14:50:00,30.53,30.64,30.52,30.64,34600.0,21.7493,21.8277,21.7422,21.8277,34600.0
2009-09-25 14:55:00,30.62,30.67,30.61,30.66,31500.0,21.8135,21.8491,21.8063,21.842,31500.0
2009-09-25 15:00:00,30.65,30.65,30.6,30.62,32800.0,21.8348,21.8348,21.7992,21.8135,32800.0
2009-09-25 15:05:00,30.62,30.66,30.6,30.6,59500.0,21.8135,21.842,21.7992,21.7992,59500.0
2009-09-25 15:10:00,30.59,30.61,30.56,30.58,31600.0,21.7921,21.8063,21.7707,21.785,31600.0
2009-09-25 15:15:00,30.58,30.59,30.55,30.59,31900.0,21.785,21.7921,21.7636,21.7921,31900.0
2009-09-25 15:20:00,30.58,30.64,30.58,30.6,39800.0,21.785,21.8277,21.785,21.7992,39800.0
2009-09-25 15:25:00,30.61,30.63,30.57,30.6,30500.0,21.8063,21.8206,21.7778,21.7992,30500.0
2009-09-25 15:30:00,30.6,30.62,30.58,30.59,50600.0,21.7992,21.8135,21.785,21.7921,50600.0
2009-09-25 15:35:00,30.59,30.6,30.53,30.53,86800.0,21.7921,21.7992,21.7493,21.7493,86800.0
2009-09-25 15:40:00,30.53,30.53,30.44,30.48,145200.0,21.7493,21.7493,21.6852,21.7137,145200.0
2009-09-25 15:45:00,30.46,30.5,30.42,30.49,132900.0,21.6995,21.728,21.671,21.7209,132900.0
2009-09-25 15:50:00,30.49,30.55,30.49,30.52,195900.0,21.7209,21.7636,21.7209,21.7422,195900.0
2009-09-25 15:55:00,30.5,30.51,30.45,30.49,325100.0,21.728,21.7351,21.6924,21.7209,325100.0
2009-09-28 09:30:00,30.61,30.67,30.56,30.56,55700.0,21.8063,21.8491,21.7707,21.7707,55700.0
2009-09-28 09:35:00,30.56,30.63,30.56,30.59,171900.0,21.7707,21.8206,21.7707,21.7921,171900.0
2009-09-28 09:40:00,30.59,30.76,30.55,30.76,60900.0,21.7921,21.9132,21.7636,21.9132,60900.0
2009-09-28 09:45:00,30.76,30.88,30.76,30.8,216600.0,21.9132,21.9987,21.9132,21.9417,216600.0
2009-09-28 09:50:00,30.8,30.9,30.8,30.87,170400.0,21.9417,22.0129,21.9417,21.9916,170400.0
2009-09-28 09:55:00,30.87,30.87,30.8,30.86,122100.0,21.9916,21.9916,21.9417,21.9844,122100.0
2009-09-28 10:00:00,30.86,31.03,30.86,31.0,345400.0,21.9844,22.1055,21.9844,22.0842,345400.0
2009-09-28 10:05:00,31.0,31.06,30.95,31.02,217400.0,22.0842,22.1269,22.0486,22.0984,217400.0
2009-09-28 10:10:00,31.03,31.05,30.99,31.0,47800.0,22.1055,22.1198,22.077,22.0842,47800.0
2009-09-28 10:15:00,30.99,31.04,30.98,31.0,164700.0,22.077,22.1127,22.0699,22.0842,164700.0
2009-09-28 10:20:00,31.0,31.05,30.97,31.01,65300.0,22.0842,22.1198,22.0628,22.0913,65300.0
2009-09-28 10:25:00,31.02,31.06,31.01,31.04,44900.0,22.0984,22.1269,22.0913,22.1127,44900.0
2009-09-28 10:30:00,31.05,31.14,31.05,31.11,89600.0,22.1198,22.1839,22.1198,22.1625,89600.0
2009-09-28 10:35:00,31.11,31.15,31.1,31.1,51700.0,22.1625,22.191,22.1554,22.1554,51700.0
2009-09-28 10:40:00,31.09,31.12,31.08,31.08,51700.0,22.1483,22.1697,22.1412,22.1412,51700.0
2009-09-28 10:45:00,31.07,31.09,31.06,31.06,40500.0,22.134,22.1483,22.1269,22.1269,40500.0
2009-09-28 10:50:00,31.05,31.08,31.02,31.02,30300.0,22.1198,22.1412,22.0984,22.0984,30300.0
2009-09-28 10:55:00,31.02,31.05,31.02,31.05,38500.0,22.0984,22.1198,22.0984,22.1198,38500.0
2009-09-28 11:00:00,31.05,31.09,31.05,31.08,44300.0,22.1198,22.1483,22.1198,22.1412,44300.0
2009-09-28 11:05:00,31.08,31.14,31.07,31.12,42000.0,22.1412,22.1839,22.134,22.1697,42000.0
2009-09-28 11:10:00,31.12,31.12,31.09,31.1,30400.0,22.1697,22.1697,22.1483,22.1554,30400.0
2009-09-28 11:15:00,31.1,31.11,31.08,31.08,23700.0,22.1554,22.1625,22.1412,22.1412,23700.0
2009-09-28 11:20:00,31.08,31.13,31.08,31.1,45900.0,22.1412,22.1768,22.1412,22.1554,45900.0
2009-09-28 11:25:00,31.11,31.13,31.09,31.13,40500.0,22.1625,22.1768,22.1483,22.1768,40500.0
2009-09-28 11:30:00,31.12,31.18,31.12,31.15,45800.0,22.1697,22.2124,22.1697,22.191,45800.0
2009-09-28 11:35:00,31.15,31.15,31.11,31.13,17600.0,22.191,22.191,22.1625,22.1768,17600.0
2009-09-28 11:40:00,31.13,31.18,31.11,31.11,59900.0,22.1768,22.2124,22.1625,22.1625,59900.0
2009-09-28 11:45:00,31.11,31.13,31.1,31.13,27200.0,22.1625,22.1768,22.1554,22.1768,27200.0
2009-09-28 11:50:00,31.13,31.2,31.13,31.19,64700.0,22.1768,22.2267,22.1768,22.2195,64700.0
2009-09-28 11:55:00,31.19,31.2,31.17,31.17,140200.0,22.2195,22.2267,22.2053,22.2053,140200.0
2009-09-28 12:00:00,31.18,31.24,31.18,31.23,246000.0,22.2124,22.2551,22.2124,22.248,246000.0
2009-09-28 12:05:00,31.23,31.3,31.23,31.27,86600.0,22.248,22.2979,22.248,22.2765,86600.0
2009-09-28 12:10:00,31.27,31.27,31.22,31.25,167400.0,22.2765,22.2765,22.2409,22.2623,167400.0
2009-09-28 12:15:00,31.25,31.27,31.24,31.27,184100.0,22.2623,22.2765,22.2551,22.2765,184100.0
2009-09-28 12:20:00,31.27,31.28,31.26,31.26,8300.0,22.2765,22.2836,22.2694,22.2694,8300.0
2009-09-28 12:25:00,31.26,31.29,31.26,31.27,19200.0,22.2694,22.2908,22.2694,22.2765,19200.0
2009-09-28 12:30:00,31.28,31.28,31.26,31.27,24000.0,22.2836,22.2836,22.2694,22.2765,24000.0
2009-09-28 12:35:00,31.27,31.27,31.26,31.26,10400.0,22.2765,22.2765,22.2694,22.2694,10400.0
2009-09-28 12:40:00,31.26,31.29,31.26,31.28,32400.0,22.2694,22.2908,22.2694,22.2836,32400.0
2009-09-28 12:45:00,31.28,31.28,31.24,31.24,41600.0,22.2836,22.2836,22.2551,22.2551,41600.0
2009-09-28 12:50:00,31.24,31.25,31.18,31.18,22500.0,22.2551,22.2623,22.2124,22.2124,22500.0
2009-09-28 12:55:00,31.18,31.18,31.09,31.09,249300.0,22.2124,22.2124,22.1483,22.1483,249300.0
2009-09-28 13:00:00,31.1,31.13,31.1,31.11,27200.0,22.1554,22.1768,22.1554,22.1625,27200.0
2009-09-28 13:05:00,31.11,31.11,31.04,31.06,136100.0,22.1625,22.1625,22.1127,22.1269,136100.0
2009-09-28 13:10:00,31.07,31.08,31.06,31.08,13300.0,22.134,22.1412,22.1269,22.1412,13300.0
2009-09-28 13:15:00,31.08,31.12,31.07,31.1,24100.0,22.1412,22.1697,22.134,22.1554,24100.0
2009-09-28 13:20:00,31.09,31.1,31.08,31.09,13200.0,22.1483,22.1554,22.1412,22.1483,13200.0
2009-09-28 13:25:00,31.09,31.13,31.09,31.13,12700.0,22.1483,22.1768,22.1483,22.1768,12700.0
2009-09-28 13:30:00,31.12,31.14,31.12,31.13,7300.0,22.1697,22.1839,22.1697,22.1768,7300.0
2009-09-28 13:35:00,31.13,31.13,31.09,31.09,22900.0,22.1768,22.1768,22.1483,22.1483,22900.0
2009-09-28 13:40:00,31.1,31.18,31.1,31.17,38600.0,22.1554,22.2124,22.1554,22.2053,38600.0
2009-09-28 13:45:00,31.16,31.16,31.14,31.14,25000.0,22.1982,22.1982,22.1839,22.1839,25000.0
2009-09-28 13:50:00,31.14,31.16,31.11,31.12,132800.0,22.1839,22.1982,22.1625,22.1697,132800.0
2009-09-28 13:55:00,31.12,31.13,31.09,31.09,136500.0,22.1697,22.1768,22.1483,22.1483,136500.0
2009-09-28 14:00:00,31.09,31.13,31.08,31.11,27100.0,22.1483,22.1768,22.1412,22.1625,27100.0
2009-09-28 14:05:00,31.12,31.12,31.02,31.02,268600.0,22.1697,22.1697,22.0984,22.0984,268600.0
2009-09-28 14:10:00,31.02,31.05,31.02,31.04,70900.0,22.0984,22.1198,22.0984,22.1127,70900.0
2009-09-28 14:15:00,31.04,31.08,31.02,31.08,47800.0,22.1127,22.1412,22.0984,22.1412,47800.0
2009-09-28 14:20:00,31.08,31.09,31.06,31.09,59000.0,22.1412,22.1483,22.1269,22.1483,59000.0
2009-09-28 14:25:00,31.09,31.14,31.06,31.11,37100.0,22.1483,22.1839,22.1269,22.1625,37100.0
2009-09-28 14:30:00,31.1,31.1,31.07,31.07,47600.0,22.1554,22.1554,22.134,22.134,47600.0
2009-09-28 14:35:00,31.07,31.09,31.05,31.09,47400.0,22.134,22.1483,22.1198,22.1483,47400.0
2009-09-28 14:40:00,31.1,31.11,31.08,31.11,32800.0,22.1554,22.1625,22.1412,22.1625,32800.0
2009-09-28 14:45:00,31.11,31.11,31.08,31.1,34300.0,22.1625,22.1625,22.1412,22.1554,34300.0
2009-09-28 14:50:00,31.11,31.12,31.08,31.08,10000.0,22.1625,22.1697,22.1412,22.1412,10000.0
2009-09-28 14:55:00,31.08,31.11,31.06,31.06,27000.0,22.1412,22.1625,22.1269,22.1269,27000.0
2009-09-28 15:00:00,31.06,31.06,31.02,31.05,42800.0,22.1269,22.1269,22.0984,22.1198,42800.0
2009-09-28 15:05:00,31.06,31.08,31.05,31.08,8600.0,22.1269,22.1412,22.1198,22.1412,8600.0
2009-09-28 15:10:00,31.08,31.09,31.04,31.04,11100.0,22.1412,22.1483,22.1127,22.1127,11100.0
2009-09-28 15:15:00,31.04,31.08,31.03,31.07,38000.0,22.1127,22.1412,22.1055,22.134,38000.0
2009-09-28 15:20:00,31.07,31.13,31.07,31.1,134100.0,22.134,22.1768,22.134,22.1554,134100.0
2009-09-28 15:25:00,31.1,31.12,31.08,31.09,30800.0,22.1554,22.1697,22.1412,22.1483,30800.0
2009-09-28 15:30:00,31.09,31.09,31.04,31.09,60000.0,22.1483,22.1483,22.1127,22.1483,60000.0
2009-09-28 15:35:00,31.1,31.1,31.06,31.06,63200.0,22.1554,22.1554,22.1269,22.1269,63200.0
2009-09-28 15:40:00,31.07,31.07,31.02,31.04,115500.0,22.134,22.134,22.0984,22.1127,115500.0
2009-09-28 15:45:00,31.05,31.05,30.99,31.0,167200.0,22.1198,22.1198,22.077,22.0842,167200.0
2009-09-28 15:50:00,31.0,31.07,30.98,31.05,170100.0,22.0842,22.134,22.0699,22.1198,170100.0
2009-09-28 15:55:00,31.05,31.09,31.03,31.09,395300.0,22.1198,22.1483,22.1055,22.1483,395300.0
2009-09-29 09:30:00,31.18,31.21,31.08,31.19,78100.0,22.2124,22.2338,22.1412,22.2195,78100.0
2009-09-29 09:35:00,31.18,31.42,31.17,31.35,526600.0,22.2124,22.3834,22.2053,22.3335,526600.0
2009-09-29 09:40:00,31.36,31.51,31.36,31.46,318100.0,22.3406,22.4475,22.3406,22.4119,318100.0
2009-09-29 09:45:00,31.46,31.47,31.39,31.39,269800.0,22.4119,22.419,22.362,22.362,269800.0
2009-09-29 09:50:00,31.38,31.49,31.37,31.38,84900.0,22.3549,22.4332,22.3478,22.3549,84900.0
2009-09-29 09:55:00,31.38,31.56,31.37,31.48,175800.0,22.3549,22.4831,22.3478,22.4261,175800.0
2009-09-29 10:00:00,31.45,31.47,31.1,31.23,873700.0,22.4047,22.419,22.1554,22.248,873700.0
2009-09-29 10:05:00,31.23,31.25,31.17,31.25,149100.0,22.248,22.2623,22.2053,22.2623,149100.0
2009-09-29 10:10:00,31.26,31.36,31.19,31.34,100300.0,22.2694,22.3406,22.2195,22.3264,100300.0
2009-09-29 10:15:00,31.34,31.37,31.24,31.27,149800.0,22.3264,22.3478,22.2551,22.2765,149800.0
2009-09-29 10:20:00,31.27,31.28,31.2,31.2,92900.0,22.2765,22.2836,22.2267,22.2267,92900.0
2009-09-29 10:25:00,31.21,31.28,31.21,31.26,50600.0,22.2338,22.2836,22.2338,22.2694,50600.0
2009-09-29 10:30:00,31.26,31.3,31.23,31.25,141600.0,22.2694,22.2979,22.248,22.2623,141600.0
2009-09-29 10:35:00,31.26,31.33,31.22,31.33,79900.0,22.2694,22.3193,22.2409,22.3193,79900.0
2009-09-29 10:40:00,31.33,31.37,31.25,31.26,62000.0,22.3193,22.3478,22.2623,22.2694,62000.0
2009-09-29 10:45:00,31.25,31.33,31.24,31.32,57500.0,22.2623,22.3193,22.2551,22.3121,57500.0
2009-09-29 10:50:00,31.32,31.36,31.28,31.29,126700.0,22.3121,22.3406,22.2836,22.2908,126700.0
2009-09-29 10:55:00,31.28,31.31,31.21,31.21,63900.0,22.2836,22.305,22.2338,22.2338,63900.0
2009-09-29 11:00:00,31.21,31.21,31.13,31.17,80000.0,22.2338,22.2338,22.1768,22.2053,80000.0
2009-09-29 11:05:00,31.17,31.2,31.16,31.17,27600.0,22.2053,22.2267,22.1982,22.2053,27600.0
2009-09-29 11:10:00,31.17,31.19,31.13,31.14,34800.0,22.2053,22.2195,22.1768,22.1839,34800.0
2009-09-29 11:15:00,31.15,31.16,31.13,31.15,38800.0,22.191,22.1982,22.1768,22.191,38800.0
2009-09-29 11:20:00,31.15,31.15,31.11,31.15,122200.0,22.191,22.191,22.1625,22.191,122200.0
2009-09-29 11:25:00,31.16,31.23,31.16,31.22,53000.0,22.1982,22.248,22.1982,22.2409,53000.0
2009-09-29 11:30:00,31.22,31.23,31.18,31.2,35400.0,22.2409,22.248,22.2124,22.2267,35400.0
2009-09-29 11:35:00,31.21,31.22,31.14,31.14,33600.0,22.2338,22.2409,22.1839,22.1839,33600.0
2009-09-29 11:40:00,31.15,31.17,31.12,31.15,111500.0,22.191,22.2053,22.1697,22.191,111500.0
2009-09-29 11:45:00,31.15,31.15,31.04,31.1,90900.0,22.191,22.191,22.1127,22.1554,90900.0
2009-09-29 11:50:00,31.09,31.14,31.06,31.14,65800.0,22.1483,22.1839,22.1269,22.1839,65800.0
2009-09-29 11:55:00,31.14,31.16,31.11,31.12,77400.0,22.1839,22.1982,22.1625,22.1697,77400.0
2009-09-29 12:00:00,31.11,31.16,31.11,31.14,76100.0,22.1625,22.1982,22.1625,22.1839,76100.0
2009-09-29 12:05:00,31.14,31.15,31.12,31.15,41200.0,22.1839,22.191,22.1697,22.191,41200.0
2009-09-29 12:10:00,31.14,31.19,31.1,31.19,114800.0,22.1839,22.2195,22.1554,22.2195,114800.0
2009-09-29 12:15:00,31.19,31.19,31.16,31.16,50400.0,22.2195,22.2195,22.1982,22.1982,50400.0
2009-09-29 12:20:00,31.17,31.17,31.07,31.07,45600.0,22.2053,22.2053,22.134,22.134,45600.0
2009-09-29 12:25:00,31.08,31.16,31.07,31.12,30600.0,22.1412,22.1982,22.134,22.1697,30600.0
2009-09-29 12:30:00,31.12,31.18,31.12,31.18,70700.0,22.1697,22.2124,22.1697,22.2124,70700.0
2009-09-29 12:35:00,31.18,31.19,31.17,31.18,23400.0,22.2124,22.2195,22.2053,22.2124,23400.0
2009-09-29 12:40:00,31.19,31.2,31.18,31.18,8400.0,22.2195,22.2267,22.2124,22.2124,8400.0
2009-09-29 12:45:00,31.18,31.22,31.18,31.2,18000.0,22.2124,22.2409,22.2124,22.2267,18000.0
2009-09-29 12:50:00,31.2,31.25,31.18,31.23,32300.0,22.2267,22.2623,22.2124,22.248,32300.0
2009-09-29 12:55:00,31.23,31.24,31.22,31.24,30900.0,22.248,22.2551,22.2409,22.2551,30900.0
2009-09-29 13:00:00,31.24,31.29,31.24,31.28,22700.0,22.2551,22.2908,22.2551,22.2836,22700.0
2009-09-29 13:05:00,31.27,31.3,31.27,31.28,17300.0,22.2765,22.2979,22.2765,22.2836,17300.0
2009-09-29 13:10:00,31.28,31.31,31.27,31.28,20000.0,22.2836,22.305,22.2765,22.2836,20000.0
2009-09-29 13:15:00,31.29,31.29,31.22,31.22,31200.0,22.2908,22.2908,22.2409,22.2409,31200.0
2009-09-29 13:20:00,31.22,31.26,31.21,31.26,62700.0,22.2409,22.2694,22.2338,22.2694,62700.0
2009-09-29 13:25:00,31.25,31.26,31.23,31.26,45400.0,22.2623,22.2694,22.248,22.2694,45400.0
2009-09-29 13:30:00,31.25,31.26,31.24,31.25,11500.0,22.2623,22.2694,22.2551,22.2623,11500.0
2009-09-29 13:35:00,31.25,31.3,31.22,31.25,72900.0,22.2623,22.2979,22.2409,22.2623,72900.0
2009-09-29 13:40:00,31.25,31.28,31.23,31.27,47800.0,22.2623,22.2836,22.248,22.2765,47800.0
2009-09-29 13:45:00,31.27,31.29,31.26,31.26,37000.0,22.2765,22.2908,22.2694,22.2694,37000.0
2009-09-29 13:50:00,31.26,31.31,31.26,31.3,37900.0,22.2694,22.305,22.2694,22.2979,37900.0
2009-09-29 13:55:00,31.3,31.32,31.29,31.32,39800.0,22.2979,22.3121,22.2908,22.3121,39800.0
2009-09-29 14:00:00,31.32,31.33,31.26,31.26,71500.0,22.3121,22.3193,22.2694,22.2694,71500.0
2009-09-29 14:05:00,31.27,31.27,31.23,31.24,49200.0,22.2765,22.2765,22.248,22.2551,49200.0
2009-09-29 14:10:00,31.24,31.28,31.24,31.28,27400.0,22.2551,22.2836,22.2551,22.2836,27400.0
2009-09-29 14:15:00,31.28,31.28,31.25,31.27,51000.0,22.2836,22.2836,22.2623,22.2765,51000.0
2009-09-29 14:20:00,31.28,31.28,31.25,31.27,65200.0,22.2836,22.2836,22.2623,22.2765,65200.0
2009-09-29 14:25:00,31.26,31.28,31.24,31.27,118300.0,22.2694,22.2836,22.2551,22.2765,118300.0
2009-09-29 14:30:00,31.27,31.27,31.21,31.22,60500.0,22.2765,22.2765,22.2338,22.2409,60500.0
2009-09-29 14:35:00,31.22,31.24,31.22,31.22,29600.0,22.2409,22.2551,22.2409,22.2409,29600.0
2009-09-29 14:40:00,31.22,31.23,31.21,31.23,30700.0,22.2409,22.248,22.2338,22.248,30700.0
2009-09-29 14:45:00,31.22,31.24,31.21,31.21,141700.0,22.2409,22.2551,22.2338,22.2338,141700.0
2009-09-29 14:50:00,31.21,31.23,31.21,31.23,34900.0,22.2338,22.248,22.2338,22.248,34900.0
2009-09-29 14:55:00,31.23,31.27,31.23,31.23,107900.0,22.248,22.2765,22.248,22.248,107900.0
2009-09-29 15:00:00,31.24,31.25,31.23,31.24,14300.0,22.2551,22.2623,22.248,22.2551,14300.0
2009-09-29 15:05:00,31.23,31.26,31.23,31.24,35100.0,22.248,22.2694,22.248,22.2551,35100.0
2009-09-29 15:10:00,31.24,31.25,31.2,31.22,107200.0,22.2551,22.2623,22.2267,22.2409,107200.0
2009-09-29 15:15:00,31.22,31.23,31.22,31.23,32600.0,22.2409,22.248,22.2409,22.248,32600.0
2009-09-29 15:20:00,31.23,31.26,31.22,31.25,30700.0,22.248,22.2694,22.2409,22.2623,30700.0
2009-09-29 15:25:00,31.25,31.25,31.16,31.16,90100.0,22.2623,22.2623,22.1982,22.1982,90100.0
2009-09-29 15:30:00,31.15,31.18,31.14,31.17,117900.0,22.191,22.2124,22.1839,22.2053,117900.0
2009-09-29 15:35:00,31.17,31.19,31.15,31.17,230300.0,22.2053,22.2195,22.191,22.2053,230300.0
2009-09-29 15:40:00,31.18,31.19,31.15,31.18,88400.0,22.2124,22.2195,22.191,22.2124,88400.0
2009-09-29 15:45:00,31.18,31.19,31.15,31.15,87600.0,22.2124,22.2195,22.191,22.191,87600.0
2009-09-29 15:50:00,31.16,31.16,31.09,31.13,376900.0,22.1982,22.1982,22.1483,22.1768,376900.0
2009-09-29 15:55:00,31.13,31.15,31.1,31.14,662600.0,22.1768,22.191,22.1554,22.1839,662600.0
2009-09-30 09:30:00,31.36,31.4,31.27,31.3,338300.0,22.3406,22.3691,22.2765,22.2979,338300.0
2009-09-30 09:35:00,31.3,31.33,31.26,31.3,158800.0,22.2979,22.3193,22.2694,22.2979,158800.0
2009-09-30 09:40:00,31.3,31.3,31.03,31.03,335000.0,22.2979,22.2979,22.1055,22.1055,335000.0
2009-09-30 09:45:00,31.02,31.02,30.86,30.86,194900.0,22.0984,22.0984,21.9844,21.9844,194900.0
2009-09-30 09:50:00,30.86,30.96,30.82,30.96,126500.0,21.9844,22.0557,21.9559,22.0557,126500.0
2009-09-30 09:55:00,30.96,30.96,30.72,30.77,237300.0,22.0557,22.0557,21.8847,21.9203,237300.0
2009-09-30 10:00:00,30.76,30.81,30.72,30.74,163600.0,21.9132,21.9488,21.8847,21.8989,163600.0
2009-09-30 10:05:00,30.74,30.75,30.62,30.65,105200.0,21.8989,21.9061,21.8135,21.8348,105200.0
2009-09-30 10:10:00,30.66,30.76,30.63,30.75,342100.0,21.842,21.9132,21.8206,21.9061,342100.0
2009-09-30 10:15:00,30.75,30.75,30.69,30.74,131500.0,21.9061,21.9061,21.8633,21.8989,131500.0
2009-09-30 10:20:00,30.74,30.75,30.68,30.68,101300.0,21.8989,21.9061,21.8562,21.8562,101300.0
2009-09-30 10:25:00,30.67,30.76,30.65,30.73,96700.0,21.8491,21.9132,21.8348,21.8918,96700.0
2009-09-30 10:30:00,30.73,30.79,30.7,30.75,242500.0,21.8918,21.9346,21.8705,21.9061,242500.0
2009-09-30 10:35:00,30.75,30.82,30.74,30.78,62000.0,21.9061,21.9559,21.8989,21.9274,62000.0
2009-09-30 10:40:00,30.78,30.78,30.72,30.76,69200.0,21.9274,21.9274,21.8847,21.9132,69200.0
2009-09-30 10:45:00,30.77,30.79,30.73,30.74,57200.0,21.9203,21.9346,21.8918,21.8989,57200.0
2009-09-30 10:50:00,30.74,30.79,30.74,30.77,59000.0,21.8989,21.9346,21.8989,21.9203,59000.0
2009-09-30 10:55:00,30.76,30.77,30.71,30.76,47900.0,21.9132,21.9203,21.8776,21.9132,47900.0
2009-09-30 11:00:00,30.76,30.9,30.76,30.88,231200.0,21.9132,22.0129,21.9132,21.9987,231200.0
2009-09-30 11:05:00,30.89,30.92,30.86,30.86,60000.0,22.0058,22.0272,21.9844,21.9844,60000.0
2009-09-30 11:10:00,30.86,30.9,30.85,30.85,87900.0,21.9844,22.0129,21.9773,21.9773,87900.0
2009-09-30 11:15:00,30.85,30.95,30.84,30.94,69200.0,21.9773,22.0486,21.9702,22.0414,69200.0
2009-09-30 11:20:00,30.93,30.96,30.92,30.96,98500.0,22.0343,22.0557,22.0272,22.0557,98500.0
2009-09-30 11:25:00,30.96,31.05,30.96,31.02,154900.0,22.0557,22.1198,22.0557,22.0984,154900.0
2009-09-30 11:30:00,31.01,31.07,31.0,31.02,101500.0,22.0913,22.134,22.0842,22.0984,101500.0
2009-09-30 11:35:00,31.02,31.03,30.96,30.96,298500.0,22.0984,22.1055,22.0557,22.0557,298500.0
2009-09-30 11:40:00,30.96,30.96,30.91,30.93,57800.0,22.0557,22.0557,22.0201,22.0343,57800.0
2009-09-30 11:45:00,30.92,30.93,30.9,30.91,35700.0,22.0272,22.0343,22.0129,22.0201,35700.0
2009-09-30 11:50:00,30.92,30.93,30.92,30.93,29800.0,22.0272,22.0343,22.0272,22.0343,29800.0
2009-09-30 11:55:00,30.93,31.05,30.93,30.99,186200.0,22.0343,22.1198,22.0343,22.077,186200.0
2009-09-30 12:00:00,30.99,31.0,30.95,30.99,51800.0,22.077,22.0842,22.0486,22.077,51800.0
2009-09-30 12:05:00,31.0,31.01,30.96,30.96,56100.0,22.0842,22.0913,22.0557,22.0557,56100.0
2009-09-30 12:10:00,30.97,30.99,30.96,30.96,33700.0,22.0628,22.077,22.0557,22.0557,33700.0
2009-09-30 12:15:00,30.96,31.06,30.96,30.98,173900.0,22.0557,22.1269,22.0557,22.0699,173900.0
2009-09-30 12:20:00,30.98,31.02,30.98,31.02,68000.0,22.0699,22.0984,22.0699,22.0984,68000.0
2009-09-30 12:25:00,31.01,31.07,31.0,31.04,117700.0,22.0913,22.134,22.0842,22.1127,117700.0
2009-09-30 12:30:00,31.04,31.12,31.04,31.06,52200.0,22.1127,22.1697,22.1127,22.1269,52200.0
2009-09-30 12:35:00,31.05,31.07,31.04,31.04,20100.0,22.1198,22.134,22.1127,22.1127,20100.0
2009-09-30 12:40:00,31.05,31.12,31.05,31.1,34600.0,22.1198,22.1697,22.1198,22.1554,34600.0
2009-09-30 12:45:00,31.1,31.19,31.1,31.15,75200.0,22.1554,22.2195,22.1554,22.191,75200.0
2009-09-30 12:50:00,31.15,31.25,31.15,31.23,345400.0,22.191,22.2623,22.191,22.248,345400.0
2009-09-30 12:55:00,31.22,31.29,31.22,31.25,85500.0,22.2409,22.2908,22.2409,22.2623,85500.0
2009-09-30 13:00:00,31.25,31.39,31.25,31.37,180500.0,22.2623,22.362,22.2623,22.3478,180500.0
2009-09-30 13:05:00,31.38,31.42,31.32,31.34,109700.0,22.3549,22.3834,22.3121,22.3264,109700.0
2009-09-30 13:10:00,31.34,31.36,31.31,31.33,46600.0,22.3264,22.3406,22.305,22.3193,46600.0
2009-09-30 13:15:00,31.34,31.35,31.29,31.3,23300.0,22.3264,22.3335,22.2908,22.2979,23300.0
2009-09-30 13:20:00,31.3,31.35,31.3,31.34,48100.0,22.2979,22.3335,22.2979,22.3264,48100.0
2009-09-30 13:25:00,31.34,31.35,31.3,31.3,14600.0,22.3264,22.3335,22.2979,22.2979,14600.0
2009-09-30 13:30:00,31.3,31.3,31.26,31.26,61200.0,22.2979,22.2979,22.2694,22.2694,61200.0
2009-09-30 13:35:00,31.26,31.3,31.21,31.21,51800.0,22.2694,22.2979,22.2338,22.2338,51800.0
2009-09-30 13:40:00,31.21,31.24,31.18,31.21,55000.0,22.2338,22.2551,22.2124,22.2338,55000.0
2009-09-30 13:45:00,31.21,31.23,31.2,31.23,28000.0,22.2338,22.248,22.2267,22.248,28000.0
2009-09-30 13:50:00,31.24,31.29,31.23,31.29,27700.0,22.2551,22.2908,22.248,22.2908,27700.0
2009-09-30 13:55:00,31.29,31.29,31.23,31.24,37700.0,22.2908,22.2908,22.248,22.2551,37700.0
2009-09-30 14:00:00,31.25,31.25,31.16,31.23,51400.0,22.2623,22.2623,22.1982,22.248,51400.0
2009-09-30 14:05:00,31.23,31.24,31.19,31.2,29800.0,22.248,22.2551,22.2195,22.2267,29800.0
2009-09-30 14:10:00,31.2,31.21,31.17,31.21,27600.0,22.2267,22.2338,22.2053,22.2338,27600.0
2009-09-30 14:15:00,31.21,31.26,31.2,31.24,52300.0,22.2338,22.2694,22.2267,22.2551,52300.0
2009-09-30 14:20:00,31.25,31.26,31.18,31.19,30600.0,22.2623,22.2694,22.2124,22.2195,30600.0
2009-09-30 14:25:00,31.19,31.21,31.18,31.18,42500.0,22.2195,22.2338,22.2124,22.2124,42500.0
2009-09-30 14:30:00,31.18,31.18,31.11,31.17,70200.0,22.2124,22.2124,22.1625,22.2053,70200.0
2009-09-30 14:35:00,31.17,31.2,31.15,31.15,35800.0,22.2053,22.2267,22.191,22.191,35800.0
2009-09-30 14:40:00,31.14,31.24,31.14,31.23,65800.0,22.1839,22.2551,22.1839,22.248,65800.0
2009-09-30 14:45:00,31.23,31.24,31.14,31.15,117800.0,22.248,22.2551,22.1839,22.191,117800.0
2009-09-30 14:50:00,31.15,31.15,31.07,31.08,132600.0,22.191,22.191,22.134,22.1412,132600.0
2009-09-30 14:55:00,31.09,31.11,31.02,31.02,145100.0,22.1483,22.1625,22.0984,22.0984,145100.0
2009-09-30 15:00:00,31.01,31.01,30.88,30.92,385800.0,22.0913,22.0913,21.9987,22.0272,385800.0
2009-09-30 15:05:00,30.91,30.93,30.85,30.9,146600.0,22.0201,22.0343,21.9773,22.0129,146600.0
2009-09-30 15:10:00,30.91,30.92,30.8,30.84,152600.0,22.0201,22.0272,21.9417,21.9702,152600.0
2009-09-30 15:15:00,30.83,30.92,30.81,30.92,114300.0,21.9631,22.0272,21.9488,22.0272,114300.0
2009-09-30 15:20:00,30.92,30.93,30.85,30.86,96500.0,22.0272,22.0343,21.9773,21.9844,96500.0
2009-09-30 15:25:00,30.85,30.94,30.83,30.87,146300.0,21.9773,22.0414,21.9631,21.9916,146300.0
2009-09-30 15:30:00,30.87,30.99,30.82,30.96,204800.0,21.9916,22.077,21.9559,22.0557,204800.0
2009-09-30 15:35:00,30.96,30.96,30.86,30.9,118300.0,22.0557,22.0557,21.9844,22.0129,118300.0
2009-09-30 15:40:00,30.9,30.96,30.84,30.88,361800.0,22.0129,22.0557,21.9702,21.9987,361800.0
2009-09-30 15:45:00,30.89,30.98,30.83,30.96,291800.0,22.0058,22.0699,21.9631,22.0557,291800.0
2009-09-30 15:50:00,30.97,31.02,30.95,30.96,333500.0,22.0628,22.0984,22.0486,22.0557,333500.0
2009-09-30 15:55:00,30.97,31.02,30.92,30.93,344000.0,22.0628,22.0984,22.0272,22.0343,344000.0
2009-10-01 09:30:00,30.83,30.92,30.73,30.74,198100.0,21.9631,22.0272,21.8918,21.8989,198100.0
2009-10-01 09:35:00,30.74,30.74,30.53,30.69,408500.0,21.8989,21.8989,21.7493,21.8633,408500.0
2009-10-01 09:40:00,30.68,30.69,30.6,30.62,307600.0,21.8562,21.8633,21.7992,21.8135,307600.0
2009-10-01 09:45:00,30.62,30.72,30.59,30.71,177000.0,21.8135,21.8847,21.7921,21.8776,177000.0
2009-10-01 09:50:00,30.72,30.74,30.6,30.64,133500.0,21.8847,21.8989,21.7992,21.8277,133500.0
2009-10-01 09:55:00,30.64,30.67,30.61,30.65,94800.0,21.8277,21.8491,21.8063,21.8348,94800.0
2009-10-01 10:00:00,30.66,30.73,30.45,30.48,357000.0,21.842,21.8918,21.6924,21.7137,357000.0
2009-10-01 10:05:00,30.48,30.53,30.38,30.4,295800.0,21.7137,21.7493,21.6425,21.6567,295800.0
2009-10-01 10:10:00,30.39,30.47,30.38,30.45,150800.0,21.6496,21.7066,21.6425,21.6924,150800.0
2009-10-01 10:15:00,30.45,30.45,30.36,30.44,109400.0,21.6924,21.6924,21.6282,21.6852,109400.0
2009-10-01 10:20:00,30.44,30.49,30.41,30.49,82900.0,21.6852,21.7209,21.6639,21.7209,82900.0
2009-10-01 10:25:00,30.49,30.5,30.43,30.44,75900.0,21.7209,21.728,21.6781,21.6852,75900.0
2009-10-01 10:30:00,30.43,30.45,30.39,30.45,71800.0,21.6781,21.6924,21.6496,21.6924,71800.0
2009-10-01 10:35:00,30.44,30.57,30.44,30.47,58100.0,21.6852,21.7778,21.6852,21.7066,58100.0
2009-10-01 10:40:00,30.47,30.57,30.47,30.52,105800.0,21.7066,21.7778,21.7066,21.7422,105800.0
2009-10-01 10:45:00,30.52,30.53,30.45,30.46,137700.0,21.7422,21.7493,21.6924,21.6995,137700.0
2009-10-01 10:50:00,30.47,30.51,30.44,30.5,71600.0,21.7066,21.7351,21.6852,21.728,71600.0
2009-10-01 10:55:00,30.49,30.54,30.44,30.47,505000.0,21.7209,21.7565,21.6852,21.7066,505000.0
2009-10-01 11:00:00,30.48,30.48,30.32,30.34,120000.0,21.7137,21.7137,21.5997,21.614,120000.0
2009-10-01 11:05:00,30.34,30.34,30.23,30.25,173300.0,21.614,21.614,21.5356,21.5499,173300.0
2009-10-01 11:10:00,30.25,30.28,30.22,30.27,97900.0,21.5499,21.5712,21.5285,21.5641,97900.0
2009-10-01 11:15:00,30.27,30.31,30.23,30.27,96700.0,21.5641,21.5926,21.5356,21.5641,96700.0
2009-10-01 11:20:00,30.28,30.31,30.25,30.25,93900.0,21.5712,21.5926,21.5499,21.5499,93900.0
2009-10-01 11:25:00,30.26,30.27,30.15,30.18,191900.0,21.557,21.5641,21.4786,21.5,191900.0
2009-10-01 11:30:00,30.18,30.18,30.11,30.12,465200.0,21.5,21.5,21.4501,21.4573,465200.0
2009-10-01 11:35:00,30.12,30.14,30.09,30.12,347600.0,21.4573,21.4715,21.4359,21.4573,347600.0
2009-10-01 11:40:00,30.12,30.19,30.12,30.17,57200.0,21.4573,21.5071,21.4573,21.4929,57200.0
2009-10-01 11:45:00,30.17,30.17,30.12,30.12,59600.0,21.4929,21.4929,21.4573,21.4573,59600.0
2009-10-01 11:50:00,30.13,30.15,30.12,30.12,45600.0,21.4644,21.4786,21.4573,21.4573,45600.0
2009-10-01 11:55:00,30.13,30.13,30.08,30.1,264500.0,21.4644,21.4644,21.4288,21.443,264500.0
2009-10-01 12:00:00,30.09,30.11,30.08,30.09,37200.0,21.4359,21.4501,21.4288,21.4359,37200.0
2009-10-01 12:05:00,30.09,30.12,30.06,30.12,261300.0,21.4359,21.4573,21.4145,21.4573,261300.0
2009-10-01 12:10:00,30.12,30.18,30.12,30.15,241900.0,21.4573,21.5,21.4573,21.4786,241900.0
2009-10-01 12:15:00,30.15,30.18,30.14,30.16,147900.0,21.4786,21.5,21.4715,21.4858,147900.0
2009-10-01 12:20:00,30.15,30.21,30.14,30.21,128200.0,21.4786,21.5214,21.4715,21.5214,128200.0
2009-10-01 12:25:00,30.2,30.2,30.17,30.18,132200.0,21.5143,21.5143,21.4929,21.5,132200.0
2009-10-01 12:30:00,30.18,30.23,30.18,30.22,197300.0,21.5,21.5356,21.5,21.5285,197300.0
2009-10-01 12:35:00,30.22,30.22,30.15,30.16,89500.0,21.5285,21.5285,21.4786,21.4858,89500.0
2009-10-01 12:40:00,30.16,30.17,30.12,30.13,143400.0,21.4858,21.4929,21.4573,21.4644,143400.0
2009-10-01 12:45:00,30.12,30.13,30.1,30.11,138900.0,21.4573,21.4644,21.443,21.4501,138900.0
2009-10-01 12:50:00,30.11,30.12,30.06,30.11,120200.0,21.4501,21.4573,21.4145,21.4501,120200.0
2009-10-01 12:55:00,30.11,30.11,30.07,30.08,139600.0,21.4501,21.4501,21.4216,21.4288,139600.0
2009-10-01 13:00:00,30.08,30.09,30.02,30.04,167700.0,21.4288,21.4359,21.386,21.4003,167700.0
2009-10-01 13:05:00,30.04,30.08,30.0,30.0,69100.0,21.4003,21.4288,21.3718,21.3718,69100.0
2009-10-01 13:10:00,30.0,30.01,29.96,29.97,385100.0,21.3718,21.3789,21.3433,21.3504,385100.0
2009-10-01 13:15:00,29.97,29.99,29.94,29.94,100300.0,21.3504,21.3647,21.329,21.329,100300.0
2009-10-01 13:20:00,29.94,29.99,29.9,29.93,472800.0,21.329,21.3647,21.3005,21.3219,472800.0
2009-10-01 13:25:00,29.94,29.98,29.92,29.98,42400.0,21.329,21.3575,21.3148,21.3575,42400.0
2009-10-01 13:30:00,29.98,30.01,29.98,30.0,279800.0,21.3575,21.3789,21.3575,21.3718,279800.0
2009-10-01 13:35:00,30.0,30.08,30.0,30.06,68400.0,21.3718,21.4288,21.3718,21.4145,68400.0
2009-10-01 13:40:00,30.06,30.17,30.06,30.15,49300.0,21.4145,21.4929,21.4145,21.4786,49300.0
2009-10-01 13:45:00,30.14,30.17,30.12,30.16,47500.0,21.4715,21.4929,21.4573,21.4858,47500.0
2009-10-01 13:50:00,30.16,30.17,30.14,30.14,43900.0,21.4858,21.4929,21.4715,21.4715,43900.0
2009-10-01 13:55:00,30.14,30.14,30.07,30.1,54300.0,21.4715,21.4715,21.4216,21.443,54300.0
2009-10-01 14:00:00,30.1,30.1,30.08,30.08,29000.0,21.443,21.443,21.4288,21.4288,29000.0
2009-10-01 14:05:00,30.07,30.15,30.04,30.15,32500.0,21.4216,21.4786,21.4003,21.4786,32500.0
2009-10-01 14:10:00,30.14,30.16,30.13,30.15,147500.0,21.4715,21.4858,21.4644,21.4786,147500.0
2009-10-01 14:15:00,30.16,30.17,30.12,30.14,127300.0,21.4858,21.4929,21.4573,21.4715,127300.0
2009-10-01 14:20:00,30.14,30.17,30.13,30.14,139700.0,21.4715,21.4929,21.4644,21.4715,139700.0
2009-10-01 14:25:00,30.14,30.19,30.1,30.19,239100.0,21.4715,21.5071,21.443,21.5071,239100.0
2009-10-01 14:30:00,30.18,30.19,30.07,30.08,561100.0,21.5,21.5071,21.4216,21.4288,561100.0
2009-10-01 14:35:00,30.08,30.14,30.07,30.08,829100.0,21.4288,21.4715,21.4216,21.4288,829100.0
2009-10-01 14:40:00,30.08,30.09,30.02,30.04,285800.0,21.4288,21.4359,21.386,21.4003,285800.0
2009-10-01 14:45:00,30.04,30.07,30.03,30.07,165100.0,21.4003,21.4216,21.3932,21.4216,165100.0
2009-10-01 14:50:00,30.08,30.1,30.06,30.07,71000.0,21.4288,21.443,21.4145,21.4216,71000.0
2009-10-01 14:55:00,30.07,30.08,30.05,30.05,66700.0,21.4216,21.4288,21.4074,21.4074,66700.0
2009-10-01 15:00:00,30.04,30.05,30.03,30.03,89100.0,21.4003,21.4074,21.3932,21.3932,89100.0
2009-10-01 15:05:00,30.03,30.06,29.98,30.0,100300.0,21.3932,21.4145,21.3575,21.3718,100300.0
2009-10-01 15:10:00,30.01,30.03,29.97,30.01,387000.0,21.3789,21.3932,21.3504,21.3789,387000.0
2009-10-01 15:15:00,30.0,30.04,30.0,30.03,247800.0,21.3718,21.4003,21.3718,21.3932,247800.0
2009-10-01 15:20:00,30.02,30.02,29.96,30.01,190700.0,21.386,21.386,21.3433,21.3789,190700.0
2009-10-01 15:25:00,30.0,30.0,29.93,29.94,304900.0,21.3718,21.3718,21.3219,21.329,304900.0
2009-10-01 15:30:00,29.94,30.0,29.93,29.97,397900.0,21.329,21.3718,21.3219,21.3504,397900.0
2009-10-01 15:35:00,29.97,29.98,29.95,29.96,331600.0,21.3504,21.3575,21.3362,21.3433,331600.0
2009-10-01 15:40:00,29.95,30.01,29.9,29.91,367800.0,21.3362,21.3789,21.3005,21.3077,367800.0
2009-10-01 15:45:00,29.9,29.92,29.9,29.91,324400.0,21.3005,21.3148,21.3005,21.3077,324400.0
2009-10-01 15:50:00,29.91,29.91,29.77,29.79,826500.0,21.3077,21.3077,21.2079,21.2222,826500.0
2009-10-01 15:55:00,29.79,29.83,29.75,29.76,726200.0,21.2222,21.2507,21.1937,21.2008,726200.0
2009-10-02 09:30:00,29.3,29.36,29.17,29.31,576800.0,20.8731,20.9158,20.7805,20.8802,576800.0
2009-10-02 09:35:00,29.3,29.5,29.3,29.41,672500.0,20.8731,21.0156,20.8731,20.9515,672500.0
2009-10-02 09:40:00,29.42,29.47,29.39,29.46,281600.0,20.9586,20.9942,20.9372,20.9871,281600.0
2009-10-02 09:45:00,29.46,29.64,29.46,29.59,328900.0,20.9871,21.1153,20.9871,21.0797,328900.0
2009-10-02 09:50:00,29.6,29.76,29.57,29.62,359700.0,21.0868,21.2008,21.0655,21.1011,359700.0
2009-10-02 09:55:00,29.62,29.65,29.5,29.5,484700.0,21.1011,21.1224,21.0156,21.0156,484700.0
2009-10-02 10:00:00,29.48,29.69,29.42,29.68,638000.0,21.0013,21.1509,20.9586,21.1438,638000.0
2009-10-02 10:05:00,29.68,29.73,29.52,29.53,254900.0,21.1438,21.1794,21.0298,21.037,254900.0
2009-10-02 10:10:00,29.53,29.62,29.5,29.54,630600.0,21.037,21.1011,21.0156,21.0441,630600.0
2009-10-02 10:15:00,29.55,29.68,29.55,29.58,440000.0,21.0512,21.1438,21.0512,21.0726,440000.0
2009-10-02 10:20:00,29.59,29.75,29.58,29.74,125400.0,21.0797,21.1937,21.0726,21.1866,125400.0
2009-10-02 10:25:00,29.75,29.85,29.75,29.79,298700.0,21.1937,21.2649,21.1937,21.2222,298700.0
2009-10-02 10:30:00,29.79,29.92,29.76,29.92,178500.0,21.2222,21.3148,21.2008,21.3148,178500.0
2009-10-02 10:35:00,29.92,29.98,29.87,29.87,247900.0,21.3148,21.3575,21.2792,21.2792,247900.0
2009-10-02 10:40:00,29.87,29.88,29.78,29.84,145900.0,21.2792,21.2863,21.2151,21.2578,145900.0
2009-10-02 10:45:00,29.84,29.84,29.67,29.67,116000.0,21.2578,21.2578,21.1367,21.1367,116000.0
2009-10-02 10:50:00,29.67,29.71,29.53,29.56,361400.0,21.1367,21.1652,21.037,21.0583,361400.0
2009-10-02 10:55:00,29.57,29.63,29.52,29.59,183400.0,21.0655,21.1082,21.0298,21.0797,183400.0
2009-10-02 11:00:00,29.58,29.66,29.58,29.62,43700.0,21.0726,21.1296,21.0726,21.1011,43700.0
2009-10-02 11:05:00,29.63,29.68,29.6,29.61,59000.0,21.1082,21.1438,21.0868,21.0939,59000.0
2009-10-02 11:10:00,29.61,29.61,29.55,29.56,136200.0,21.0939,21.0939,21.0512,21.0583,136200.0
2009-10-02 11:15:00,29.56,29.66,29.56,29.58,73700.0,21.0583,21.1296,21.0583,21.0726,73700.0
2009-10-02 11:20:00,29.58,29.61,29.53,29.6,99100.0,21.0726,21.0939,21.037,21.0868,99100.0
2009-10-02 11:25:00,29.63,29.64,29.59,29.62,24900.0,21.1082,21.1153,21.0797,21.1011,24900.0
2009-10-02 11:30:00,29.63,29.78,29.63,29.65,102200.0,21.1082,21.2151,21.1082,21.1224,102200.0
2009-10-02 11:35:00,29.65,29.65,29.58,29.61,78200.0,21.1224,21.1224,21.0726,21.0939,78200.0
2009-10-02 11:40:00,29.6,29.6,29.53,29.58,69900.0,21.0868,21.0868,21.037,21.0726,69900.0
2009-10-02 11:45:00,29.59,29.64,29.54,29.64,107600.0,21.0797,21.1153,21.0441,21.1153,107600.0
2009-10-02 11:50:00,29.64,29.67,29.64,29.67,45000.0,21.1153,21.1367,21.1153,21.1367,45000.0
2009-10-02 11:55:00,29.66,29.66,29.55,29.57,64400.0,21.1296,21.1296,21.0512,21.0655,64400.0
2009-10-02 12:00:00,29.58,29.68,29.58,29.68,60700.0,21.0726,21.1438,21.0726,21.1438,60700.0
2009-10-02 12:05:00,29.67,29.73,29.61,29.65,65100.0,21.1367,21.1794,21.0939,21.1224,65100.0
2009-10-02 12:10:00,29.65,29.68,29.59,29.59,45000.0,21.1224,21.1438,21.0797,21.0797,45000.0
2009-10-02 12:15:00,29.61,29.7,29.61,29.67,60400.0,21.0939,21.1581,21.0939,21.1367,60400.0
2009-10-02 12:20:00,29.66,29.68,29.64,29.67,37500.0,21.1296,21.1438,21.1153,21.1367,37500.0
2009-10-02 12:25:00,29.68,29.73,29.65,29.72,94900.0,21.1438,21.1794,21.1224,21.1723,94900.0
2009-10-02 12:30:00,29.73,29.76,29.69,29.71,45800.0,21.1794,21.2008,21.1509,21.1652,45800.0
2009-10-02 12:35:00,29.7,29.7,29.66,29.68,25000.0,21.1581,21.1581,21.1296,21.1438,25000.0
2009-10-02 12:40:00,29.67,29.74,29.57,29.57,59900.0,21.1367,21.1866,21.0655,21.0655,59900.0
2009-10-02 12:45:00,29.57,29.62,29.54,29.6,37300.0,21.0655,21.1011,21.0441,21.0868,37300.0
2009-10-02 12:50:00,29.6,29.63,29.59,29.6,28100.0,21.0868,21.1082,21.0797,21.0868,28100.0
2009-10-02 12:55:00,29.6,29.64,29.56,29.64,26000.0,21.0868,21.1153,21.0583,21.1153,26000.0
2009-10-02 13:00:00,29.64,29.69,29.62,29.64,167000.0,21.1153,21.1509,21.1011,21.1153,167000.0
2009-10-02 13:05:00,29.63,29.66,29.62,29.65,23900.0,21.1082,21.1296,21.1011,21.1224,23900.0
2009-10-02 13:10:00,29.64,29.75,29.64,29.72,60600.0,21.1153,21.1937,21.1153,21.1723,60600.0
2009-10-02 13:15:00,29.72,29.73,29.65,29.66,64100.0,21.1723,21.1794,21.1224,21.1296,64100.0
2009-10-02 13:20:00,29.66,29.67,29.64,29.66,11000.0,21.1296,21.1367,21.1153,21.1296,11000.0
2009-10-02 13:25:00,29.66,29.69,29.65,29.69,12200.0,21.1296,21.1509,21.1224,21.1509,12200.0
2009-10-02 13:30:00,29.7,29.72,29.67,29.68,52800.0,21.1581,21.1723,21.1367,21.1438,52800.0
2009-10-02 13:35:00,29.69,29.69,29.63,29.64,24500.0,21.1509,21.1509,21.1082,21.1153,24500.0
2009-10-02 13:40:00,29.64,29.69,29.62,29.68,45200.0,21.1153,21.1509,21.1011,21.1438,45200.0
2009-10-02 13:45:00,29.68,29.71,29.66,29.69,80800.0,21.1438,21.1652,21.1296,21.1509,80800.0
2009-10-02 13:50:00,29.69,29.7,29.67,29.68,24400.0,21.1509,21.1581,21.1367,21.1438,24400.0
2009-10-02 13:55:00,29.68,29.74,29.68,29.68,37800.0,21.1438,21.1866,21.1438,21.1438,37800.0
2009-10-02 14:00:00,29.68,29.68,29.61,29.65,73100.0,21.1438,21.1438,21.0939,21.1224,73100.0
2009-10-02 14:05:00,29.65,29.7,29.65,29.68,16300.0,21.1224,21.1581,21.1224,21.1438,16300.0
2009-10-02 14:10:00,29.68,29.71,29.68,29.7,30600.0,21.1438,21.1652,21.1438,21.1581,30600.0
2009-10-02 14:15:00,29.7,29.77,29.7,29.76,42100.0,21.1581,21.2079,21.1581,21.2008,42100.0
2009-10-02 14:20:00,29.77,29.77,29.7,29.7,129700.0,21.2079,21.2079,21.1581,21.1581,129700.0
2009-10-02 14:25:00,29.7,29.74,29.69,29.71,206500.0,21.1581,21.1866,21.1509,21.1652,206500.0
2009-10-02 14:30:00,29.71,29.75,29.7,29.7,126700.0,21.1652,21.1937,21.1581,21.1581,126700.0
2009-10-02 14:35:00,29.71,29.74,29.69,29.71,21200.0,21.1652,21.1866,21.1509,21.1652,21200.0
2009-10-02 14:40:00,29.7,29.7,29.67,29.68,38200.0,21.1581,21.1581,21.1367,21.1438,38200.0
2009-10-02 14:45:00,29.68,29.71,29.68,29.7,117400.0,21.1438,21.1652,21.1438,21.1581,117400.0
2009-10-02 14:50:00,29.7,29.74,29.69,29.69,14700.0,21.1581,21.1866,21.1509,21.1509,14700.0
2009-10-02 14:55:00,29.69,29.72,29.66,29.69,229800.0,21.1509,21.1723,21.1296,21.1509,229800.0
2009-10-02 15:00:00,29.69,29.69,29.64,29.66,184400.0,21.1509,21.1509,21.1153,21.1296,184400.0
2009-10-02 15:05:00,29.65,29.7,29.64,29.66,115100.0,21.1224,21.1581,21.1153,21.1296,115100.0
2009-10-02 15:10:00,29.67,29.67,29.65,29.66,146500.0,21.1367,21.1367,21.1224,21.1296,146500.0
2009-10-02 15:15:00,29.66,29.67,29.61,29.62,45200.0,21.1296,21.1367,21.0939,21.1011,45200.0
2009-10-02 15:20:00,29.62,29.65,29.61,29.64,15600.0,21.1011,21.1224,21.0939,21.1153,15600.0
2009-10-02 15:25:00,29.64,29.65,29.62,29.62,52500.0,21.1153,21.1224,21.1011,21.1011,52500.0
2009-10-02 15:30:00,29.62,29.7,29.62,29.68,66800.0,21.1011,21.1581,21.1011,21.1438,66800.0
2009-10-02 15:35:00,29.67,29.67,29.63,29.64,50800.0,21.1367,21.1367,21.1082,21.1153,50800.0
2009-10-02 15:40:00,29.64,29.65,29.63,29.64,110300.0,21.1153,21.1224,21.1082,21.1153,110300.0
2009-10-02 15:45:00,29.64,29.7,29.64,29.66,115200.0,21.1153,21.1581,21.1153,21.1296,115200.0
2009-10-02 15:50:00,29.65,29.65,29.51,29.6,440900.0,21.1224,21.1224,21.0227,21.0868,440900.0
2009-10-02 15:55:00,29.61,29.61,29.56,29.57,253900.0,21.0939,21.0939,21.0583,21.0655,253900.0
2009-10-05 09:30:00,29.82,29.82,29.68,29.78,184000.0,21.2435,21.2435,21.1438,21.2151,184000.0
2009-10-05 09:35:00,29.79,29.79,29.64,29.74,312100.0,21.2222,21.2222,21.1153,21.1866,312100.0
2009-10-05 09:40:00,29.74,29.96,29.72,29.93,200000.0,21.1866,21.3433,21.1723,21.3219,200000.0
2009-10-05 09:45:00,29.94,29.98,29.93,29.94,85500.0,21.329,21.3575,21.3219,21.329,85500.0
2009-10-05 09:50:00,29.94,30.08,29.94,30.07,392400.0,21.329,21.4288,21.329,21.4216,392400.0
2009-10-05 09:55:00,30.08,30.09,29.97,30.01,355400.0,21.4288,21.4359,21.3504,21.3789,355400.0
2009-10-05 10:00:00,30.01,30.11,29.91,29.91,224400.0,21.3789,21.4501,21.3077,21.3077,224400.0
2009-10-05 10:05:00,29.9,29.96,29.75,29.82,183000.0,21.3005,21.3433,21.1937,21.2435,183000.0
2009-10-05 10:10:00,29.83,29.96,29.81,29.91,156300.0,21.2507,21.3433,21.2364,21.3077,156300.0
2009-10-05 10:15:00,29.9,30.01,29.85,30.01,141800.0,21.3005,21.3789,21.2649,21.3789,141800.0
2009-10-05 10:20:00,30.0,30.03,29.94,29.96,292900.0,21.3718,21.3932,21.329,21.3433,292900.0
2009-10-05 10:25:00,29.96,29.97,29.88,29.97,76700.0,21.3433,21.3504,21.2863,21.3504,76700.0
2009-10-05 10:30:00,29.97,30.0,29.9,29.9,36400.0,21.3504,21.3718,21.3005,21.3005,36400.0
2009-10-05 10:35:00,29.9,30.03,29.89,30.02,98500.0,21.3005,21.3932,21.2934,21.386,98500.0
2009-10-05 10:40:00,30.02,30.02,29.96,30.02,206400.0,21.386,21.386,21.3433,21.386,206400.0
2009-10-05 10:45:00,30.02,30.03,29.96,30.0,78900.0,21.386,21.3932,21.3433,21.3718,78900.0
2009-10-05 10:50:00,30.0,30.0,29.95,29.96,62000.0,21.3718,21.3718,21.3362,21.3433,62000.0
2009-10-05 10:55:00,29.96,30.1,29.95,30.09,115100.0,21.3433,21.443,21.3362,21.4359,115100.0
2009-10-05 11:00:00,30.09,30.13,30.07,30.09,142000.0,21.4359,21.4644,21.4216,21.4359,142000.0
2009-10-05 11:05:00,30.09,30.12,30.03,30.03,63100.0,21.4359,21.4573,21.3932,21.3932,63100.0
2009-10-05 11:10:00,30.03,30.03,29.98,30.01,48400.0,21.3932,21.3932,21.3575,21.3789,48400.0
2009-10-05 11:15:00,30.01,30.01,29.94,29.97,45300.0,21.3789,21.3789,21.329,21.3504,45300.0
2009-10-05 11:20:00,29.97,30.0,29.94,30.0,31000.0,21.3504,21.3718,21.329,21.3718,31000.0
2009-10-05 11:25:00,29.99,29.99,29.92,29.95,74600.0,21.3647,21.3647,21.3148,21.3362,74600.0
2009-10-05 11:30:00,29.94,30.0,29.91,29.92,56900.0,21.329,21.3718,21.3077,21.3148,56900.0
2009-10-05 11:35:00,29.92,29.94,29.83,29.83,59200.0,21.3148,21.329,21.2507,21.2507,59200.0
2009-10-05 11:40:00,29.84,29.9,29.83,29.9,28600.0,21.2578,21.3005,21.2507,21.3005,28600.0
2009-10-05 11:45:00,29.89,29.93,29.88,29.91,42200.0,21.2934,21.3219,21.2863,21.3077,42200.0
2009-10-05 11:50:00,29.92,30.02,29.92,29.97,46200.0,21.3148,21.386,21.3148,21.3504,46200.0
2009-10-05 11:55:00,29.97,30.03,29.97,29.99,70300.0,21.3504,21.3932,21.3504,21.3647,70300.0
2009-10-05 12:00:00,29.99,30.02,29.98,30.01,47100.0,21.3647,21.386,21.3575,21.3789,47100.0
2009-10-05 12:05:00,30.02,30.03,30.0,30.0,24600.0,21.386,21.3932,21.3718,21.3718,24600.0
2009-10-05 12:10:00,30.0,30.03,30.0,30.03,25400.0,21.3718,21.3932,21.3718,21.3932,25400.0
2009-10-05 12:15:00,30.04,30.07,30.03,30.06,25600.0,21.4003,21.4216,21.3932,21.4145,25600.0
2009-10-05 12:20:00,30.07,30.12,30.07,30.12,36400.0,21.4216,21.4573,21.4216,21.4573,36400.0
2009-10-05 12:25:00,30.12,30.12,30.06,30.07,37100.0,21.4573,21.4573,21.4145,21.4216,37100.0
2009-10-05 12:30:00,30.08,30.11,30.06,30.11,18500.0,21.4288,21.4501,21.4145,21.4501,18500.0
2009-10-05 12:35:00,30.11,30.12,30.07,30.07,31100.0,21.4501,21.4573,21.4216,21.4216,31100.0
2009-10-05 12:40:00,30.07,30.14,30.07,30.13,103600.0,21.4216,21.4715,21.4216,21.4644,103600.0
2009-10-05 12:45:00,30.14,30.17,30.13,30.16,50500.0,21.4715,21.4929,21.4644,21.4858,50500.0
2009-10-05 12:50:00,30.16,30.16,30.13,30.13,35700.0,21.4858,21.4858,21.4644,21.4644,35700.0
2009-10-05 12:55:00,30.13,30.14,30.1,30.14,25500.0,21.4644,21.4715,21.443,21.4715,25500.0
2009-10-05 13:00:00,30.14,30.15,30.13,30.15,25300.0,21.4715,21.4786,21.4644,21.4786,25300.0
2009-10-05 13:05:00,30.14,30.19,30.14,30.18,125200.0,21.4715,21.5071,21.4715,21.5,125200.0
2009-10-05 13:10:00,30.18,30.2,30.14,30.17,47800.0,21.5,21.5143,21.4715,21.4929,47800.0
2009-10-05 13:15:00,30.16,30.17,30.11,30.12,45800.0,21.4858,21.4929,21.4501,21.4573,45800.0
2009-10-05 13:20:00,30.12,30.16,30.11,30.13,98200.0,21.4573,21.4858,21.4501,21.4644,98200.0
2009-10-05 13:25:00,30.13,30.16,30.12,30.15,21900.0,21.4644,21.4858,21.4573,21.4786,21900.0
2009-10-05 13:30:00,30.16,30.17,30.09,30.1,52800.0,21.4858,21.4929,21.4359,21.443,52800.0
2009-10-05 13:35:00,30.11,30.12,30.08,30.09,16100.0,21.4501,21.4573,21.4288,21.4359,16100.0
2009-10-05 13:40:00,30.09,30.12,30.08,30.1,35800.0,21.4359,21.4573,21.4288,21.443,35800.0
2009-10-05 13:45:00,30.1,30.13,30.08,30.11,77000.0,21.443,21.4644,21.4288,21.4501,77000.0
2009-10-05 13:50:00,30.12,30.16,30.11,30.14,145100.0,21.4573,21.4858,21.4501,21.4715,145100.0
2009-10-05 13:55:00,30.14,30.14,30.11,30.11,11700.0,21.4715,21.4715,21.4501,21.4501,11700.0
2009-10-05 14:00:00,30.12,30.13,30.11,30.12,26200.0,21.4573,21.4644,21.4501,21.4573,26200.0
2009-10-05 14:05:00,30.12,30.13,30.08,30.08,37500.0,21.4573,21.4644,21.4288,21.4288,37500.0
2009-10-05 14:10:00,30.09,30.1,30.07,30.08,42100.0,21.4359,21.443,21.4216,21.4288,42100.0
2009-10-05 14:15:00,30.09,30.12,30.06,30.06,30500.0,21.4359,21.4573,21.4145,21.4145,30500.0
2009-10-05 14:20:00,30.06,30.06,30.02,30.03,328600.0,21.4145,21.4145,21.386,21.3932,328600.0
2009-10-05 14:25:00,30.05,30.08,30.02,30.07,95200.0,21.4074,21.4288,21.386,21.4216,95200.0
2009-10-05 14:30:00,30.08,30.14,30.08,30.11,66100.0,21.4288,21.4715,21.4288,21.4501,66100.0
2009-10-05 14:35:00,30.12,30.15,30.11,30.15,34700.0,21.4573,21.4786,21.4501,21.4786,34700.0
2009-10-05 14:40:00,30.15,30.18,30.11,30.18,48500.0,21.4786,21.5,21.4501,21.5,48500.0
2009-10-05 14:45:00,30.17,30.25,30.17,30.25,179100.0,21.4929,21.5499,21.4929,21.5499,179100.0
2009-10-05 14:50:00,30.25,30.3,30.25,30.29,103700.0,21.5499,21.5855,21.5499,21.5784,103700.0
2009-10-05 14:55:00,30.28,30.32,30.25,30.26,78400.0,21.5712,21.5997,21.5499,21.557,78400.0
2009-10-05 15:00:00,30.26,30.28,30.22,30.23,79200.0,21.557,21.5712,21.5285,21.5356,79200.0
2009-10-05 15:05:00,30.24,30.26,30.22,30.25,81400.0,21.5428,21.557,21.5285,21.5499,81400.0
2009-10-05 15:10:00,30.25,30.27,30.22,30.22,35600.0,21.5499,21.5641,21.5285,21.5285,35600.0
2009-10-05 15:15:00,30.21,30.21,30.18,30.2,314200.0,21.5214,21.5214,21.5,21.5143,314200.0
2009-10-05 15:20:00,30.21,30.22,30.18,30.19,45500.0,21.5214,21.5285,21.5,21.5071,45500.0
2009-10-05 15:25:00,30.19,30.21,30.17,30.2,388900.0,21.5071,21.5214,21.4929,21.5143,388900.0
2009-10-05 15:30:00,30.2,30.22,30.17,30.17,139900.0,21.5143,21.5285,21.4929,21.4929,139900.0
2009-10-05 15:35:00,30.18,30.22,30.16,30.2,98200.0,21.5,21.5285,21.4858,21.5143,98200.0
2009-10-05 15:40:00,30.2,30.22,30.14,30.16,179100.0,21.5143,21.5285,21.4715,21.4858,179100.0
2009-10-05 15:45:00,30.16,30.19,30.12,30.19,259500.0,21.4858,21.5071,21.4573,21.5071,259500.0
2009-10-05 15:50:00,30.18,30.18,30.13,30.15,248800.0,21.5,21.5,21.4644,21.4786,248800.0
2009-10-05 15:55:00,30.15,30.18,30.13,30.16,609600.0,21.4786,21.5,21.4644,21.4858,609600.0
2009-10-06 09:30:00,30.61,30.87,30.61,30.83,681700.0,21.8063,21.9916,21.8063,21.9631,681700.0
2009-10-06 09:35:00,30.83,30.9,30.8,30.84,364900.0,21.9631,22.0129,21.9417,21.9702,364900.0
2009-10-06 09:40:00,30.84,30.93,30.84,30.9,177000.0,21.9702,22.0343,21.9702,22.0129,177000.0
2009-10-06 09:45:00,30.9,30.99,30.89,30.89,477600.0,22.0129,22.077,22.0058,22.0058,477600.0
2009-10-06 09:50:00,30.89,30.97,30.86,30.97,204300.0,22.0058,22.0628,21.9844,22.0628,204300.0
2009-10-06 09:55:00,30.97,31.01,30.89,30.9,231200.0,22.0628,22.0913,22.0058,22.0129,231200.0
2009-10-06 10:00:00,30.91,30.98,30.91,30.94,174800.0,22.0201,22.0699,22.0201,22.0414,174800.0
2009-10-06 10:05:00,30.95,30.98,30.85,30.88,143500.0,22.0486,22.0699,21.9773,21.9987,143500.0
2009-10-06 10:10:00,30.88,30.91,30.83,30.87,107200.0,21.9987,22.0201,21.9631,21.9916,107200.0
2009-10-06 10:15:00,30.86,30.88,30.83,30.84,74300.0,21.9844,21.9987,21.9631,21.9702,74300.0
2009-10-06 10:20:00,30.85,30.92,30.84,30.92,175600.0,21.9773,22.0272,21.9702,22.0272,175600.0
2009-10-06 10:25:00,30.91,30.92,30.81,30.81,95700.0,22.0201,22.0272,21.9488,21.9488,95700.0
2009-10-06 10:30:00,30.81,30.85,30.8,30.83,154300.0,21.9488,21.9773,21.9417,21.9631,154300.0
2009-10-06 10:35:00,30.82,30.87,30.8,30.86,161000.0,21.9559,21.9916,21.9417,21.9844,161000.0
2009-10-06 10:40:00,30.85,30.93,30.85,30.93,142600.0,21.9773,22.0343,21.9773,22.0343,142600.0
2009-10-06 10:45:00,30.93,30.94,30.9,30.91,86200.0,22.0343,22.0414,22.0129,22.0201,86200.0
2009-10-06 10:50:00,30.9,30.9,30.86,30.89,69300.0,22.0129,22.0129,21.9844,22.0058,69300.0
2009-10-06 10:55:00,30.89,30.9,30.87,30.9,104100.0,22.0058,22.0129,21.9916,22.0129,104100.0
2009-10-06 11:00:00,30.89,30.9,30.84,30.87,73100.0,22.0058,22.0129,21.9702,21.9916,73100.0
2009-10-06 11:05:00,30.87,30.97,30.87,30.97,148900.0,21.9916,22.0628,21.9916,22.0628,148900.0
2009-10-06 11:10:00,30.96,31.0,30.91,30.92,64200.0,22.0557,22.0842,22.0201,22.0272,64200.0
2009-10-06 11:15:00,30.92,30.95,30.87,30.88,70400.0,22.0272,22.0486,21.9916,21.9987,70400.0
2009-10-06 11:20:00,30.87,30.87,30.82,30.83,247300.0,21.9916,21.9916,21.9559,21.9631,247300.0
2009-10-06 11:25:00,30.83,30.88,30.83,30.86,86700.0,21.9631,21.9987,21.9631,21.9844,86700.0
2009-10-06 11:30:00,30.85,30.87,30.83,30.87,82100.0,21.9773,21.9916,21.9631,21.9916,82100.0
2009-10-06 11:35:00,30.88,30.89,30.86,30.86,99800.0,21.9987,22.0058,21.9844,21.9844,99800.0
2009-10-06 11:40:00,30.86,30.86,30.82,30.83,53500.0,21.9844,21.9844,21.9559,21.9631,53500.0
2009-10-06 11:45:00,30.82,30.86,30.81,30.82,56400.0,21.9559,21.9844,21.9488,21.9559,56400.0
2009-10-06 11:50:00,30.82,30.85,30.79,30.79,72100.0,21.9559,21.9773,21.9346,21.9346,72100.0
2009-10-06 11:55:00,30.79,30.84,30.78,30.83,182400.0,21.9346,21.9702,21.9274,21.9631,182400.0
2009-10-06 12:00:00,30.82,30.87,30.82,30.87,33100.0,21.9559,21.9916,21.9559,21.9916,33100.0
2009-10-06 12:05:00,30.87,30.87,30.84,30.87,92200.0,21.9916,21.9916,21.9702,21.9916,92200.0
2009-10-06 12:10:00,30.86,30.87,30.85,30.86,14900.0,21.9844,21.9916,21.9773,21.9844,14900.0
2009-10-06 12:15:00,30.86,30.89,30.85,30.87,99000.0,21.9844,22.0058,21.9773,21.9916,99000.0
2009-10-06 12:20:00,30.88,30.9,30.86,30.9,29000.0,21.9987,22.0129,21.9844,22.0129,29000.0
2009-10-06 12:25:00,30.89,30.89,30.86,30.86,25500.0,22.0058,22.0058,21.9844,21.9844,25500.0
2009-10-06 12:30:00,30.87,30.89,30.86,30.88,27100.0,21.9916,22.0058,21.9844,21.9987,27100.0
2009-10-06 12:35:00,30.88,30.91,30.88,30.89,29700.0,21.9987,22.0201,21.9987,22.0058,29700.0
2009-10-06 12:40:00,30.89,30.93,30.89,30.9,171100.0,22.0058,22.0343,22.0058,22.0129,171100.0
2009-10-06 12:45:00,30.89,30.89,30.83,30.83,36400.0,22.0058,22.0058,21.9631,21.9631,36400.0
2009-10-06 12:50:00,30.83,30.85,30.81,30.82,88900.0,21.9631,21.9773,21.9488,21.9559,88900.0
2009-10-06 12:55:00,30.82,30.83,30.78,30.78,38700.0,21.9559,21.9631,21.9274,21.9274,38700.0
2009-10-06 13:00:00,30.79,30.79,30.74,30.77,46200.0,21.9346,21.9346,21.8989,21.9203,46200.0
2009-10-06 13:05:00,30.77,30.77,30.69,30.72,504800.0,21.9203,21.9203,21.8633,21.8847,504800.0
2009-10-06 13:10:00,30.72,30.74,30.72,30.73,38300.0,21.8847,21.8989,21.8847,21.8918,38300.0
2009-10-06 13:15:00,30.73,30.78,30.72,30.77,70900.0,21.8918,21.9274,21.8847,21.9203,70900.0
2009-10-06 13:20:00,30.77,30.78,30.73,30.74,29900.0,21.9203,21.9274,21.8918,21.8989,29900.0
2009-10-06 13:25:00,30.74,30.77,30.71,30.71,231400.0,21.8989,21.9203,21.8776,21.8776,231400.0
2009-10-06 13:30:00,30.71,30.71,30.67,30.71,97200.0,21.8776,21.8776,21.8491,21.8776,97200.0
2009-10-06 13:35:00,30.71,30.76,30.71,30.73,78300.0,21.8776,21.9132,21.8776,21.8918,78300.0
2009-10-06 13:40:00,30.72,30.72,30.61,30.63,510600.0,21.8847,21.8847,21.8063,21.8206,510600.0
2009-10-06 13:45:00,30.63,30.63,30.6,30.62,97600.0,21.8206,21.8206,21.7992,21.8135,97600.0
2009-10-06 13:50:00,30.61,30.61,30.48,30.51,281100.0,21.8063,21.8063,21.7137,21.7351,281100.0
2009-10-06 13:55:00,30.52,30.57,30.52,30.54,66200.0,21.7422,21.7778,21.7422,21.7565,66200.0
2009-10-06 14:00:00,30.54,30.54,30.45,30.45,94400.0,21.7565,21.7565,21.6924,21.6924,94400.0
2009-10-06 14:05:00,30.45,30.45,30.38,30.42,213700.0,21.6924,21.6924,21.6425,21.671,213700.0
2009-10-06 14:10:00,30.41,30.49,30.4,30.48,56200.0,21.6639,21.7209,21.6567,21.7137,56200.0
2009-10-06 14:15:00,30.48,30.5,30.44,30.45,52200.0,21.7137,21.728,21.6852,21.6924,52200.0
2009-10-06 14:20:00,30.45,30.46,30.32,30.38,318400.0,21.6924,21.6995,21.5997,21.6425,318400.0
2009-10-06 14:25:00,30.37,30.41,30.35,30.38,84600.0,21.6354,21.6639,21.6211,21.6425,84600.0
2009-10-06 14:30:00,30.37,30.5,30.34,30.49,564600.0,21.6354,21.728,21.614,21.7209,564600.0
2009-10-06 14:35:00,30.5,30.56,30.46,30.56,73700.0,21.728,21.7707,21.6995,21.7707,73700.0
2009-10-06 14:40:00,30.57,30.58,30.53,30.57,69300.0,21.7778,21.785,21.7493,21.7778,69300.0
2009-10-06 14:45:00,30.56,30.63,30.56,30.6,111400.0,21.7707,21.8206,21.7707,21.7992,111400.0
2009-10-06 14:50:00,30.6,30.62,30.58,30.61,235600.0,21.7992,21.8135,21.785,21.8063,235600.0
2009-10-06 14:55:00,30.6,30.61,30.59,30.61,29000.0,21.7992,21.8063,21.7921,21.8063,29000.0
2009-10-06 15:00:00,30.6,30.61,30.56,30.57,42400.0,21.7992,21.8063,21.7707,21.7778,42400.0
2009-10-06 15:05:00,30.56,30.7,30.56,30.68,180100.0,21.7707,21.8705,21.7707,21.8562,180100.0
2009-10-06 15:10:00,30.68,30.76,30.68,30.73,153600.0,21.8562,21.9132,21.8562,21.8918,153600.0
2009-10-06 15:15:00,30.73,30.78,30.73,30.74,90900.0,21.8918,21.9274,21.8918,21.8989,90900.0
2009-10-06 15:20:00,30.75,30.76,30.7,30.73,88300.0,21.9061,21.9132,21.8705,21.8918,88300.0
2009-10-06 15:25:00,30.74,30.79,30.73,30.77,105300.0,21.8989,21.9346,21.8918,21.9203,105300.0
2009-10-06 15:30:00,30.78,30.82,30.76,30.8,83400.0,21.9274,21.9559,21.9132,21.9417,83400.0
2009-10-06 15:35:00,30.8,30.8,30.74,30.75,91600.0,21.9417,21.9417,21.8989,21.9061,91600.0
2009-10-06 15:40:00,30.75,30.75,30.64,30.69,137900.0,21.9061,21.9061,21.8277,21.8633,137900.0
2009-10-06 15:45:00,30.7,30.7,30.64,30.67,442400.0,21.8705,21.8705,21.8277,21.8491,442400.0
2009-10-06 15:50:00,30.67,30.72,30.65,30.69,185400.0,21.8491,21.8847,21.8348,21.8633,185400.0
2009-10-06 15:55:00,30.7,30.75,30.68,30.74,318400.0,21.8705,21.9061,21.8562,21.8989,318400.0
2009-10-07 09:30:00,30.69,30.8,30.69,30.77,90800.0,21.8633,21.9417,21.8633,21.9203,90800.0
2009-10-07 09:35:00,30.78,30.95,30.77,30.89,400900.0,21.9274,22.0486,21.9203,22.0058,400900.0
2009-10-07 09:40:00,30.89,30.92,30.72,30.77,100900.0,22.0058,22.0272,21.8847,21.9203,100900.0
2009-10-07 09:45:00,30.77,30.81,30.59,30.64,597100.0,21.9203,21.9488,21.7921,21.8277,597100.0
2009-10-07 09:50:00,30.64,30.82,30.64,30.73,165600.0,21.8277,21.9559,21.8277,21.8918,165600.0
2009-10-07 09:55:00,30.72,30.85,30.71,30.78,90400.0,21.8847,21.9773,21.8776,21.9274,90400.0
2009-10-07 10:00:00,30.79,30.82,30.71,30.79,133500.0,21.9346,21.9559,21.8776,21.9346,133500.0
2009-10-07 10:05:00,30.79,30.84,30.76,30.84,54300.0,21.9346,21.9702,21.9132,21.9702,54300.0
2009-10-07 10:10:00,30.85,30.93,30.84,30.91,71500.0,21.9773,22.0343,21.9702,22.0201,71500.0
2009-10-07 10:15:00,30.91,30.98,30.9,30.98,106700.0,22.0201,22.0699,22.0129,22.0699,106700.0
2009-10-07 10:20:00,30.97,30.99,30.88,30.9,62100.0,22.0628,22.077,21.9987,22.0129,62100.0
2009-10-07 10:25:00,30.9,30.91,30.85,30.85,69000.0,22.0129,22.0201,21.9773,21.9773,69000.0
2009-10-07 10:30:00,30.85,30.85,30.69,30.73,225500.0,21.9773,21.9773,21.8633,21.8918,225500.0
2009-10-07 10:35:00,30.73,30.84,30.72,30.81,177600.0,21.8918,21.9702,21.8847,21.9488,177600.0
2009-10-07 10:40:00,30.8,30.86,30.79,30.83,90400.0,21.9417,21.9844,21.9346,21.9631,90400.0
2009-10-07 10:45:00,30.83,30.84,30.72,30.73,58100.0,21.9631,21.9702,21.8847,21.8918,58100.0
2009-10-07 10:50:00,30.73,30.83,30.72,30.83,61000.0,21.8918,21.9631,21.8847,21.9631,61000.0
2009-10-07 10:55:00,30.83,30.85,30.81,30.82,29100.0,21.9631,21.9773,21.9488,21.9559,29100.0
2009-10-07 11:00:00,30.82,30.92,30.82,30.89,47200.0,21.9559,22.0272,21.9559,22.0058,47200.0
2009-10-07 11:05:00,30.89,30.94,30.86,30.86,49600.0,22.0058,22.0414,21.9844,21.9844,49600.0
2009-10-07 11:10:00,30.86,30.88,30.8,30.81,37400.0,21.9844,21.9987,21.9417,21.9488,37400.0
2009-10-07 11:15:00,30.8,30.83,30.78,30.81,45700.0,21.9417,21.9631,21.9274,21.9488,45700.0
2009-10-07 11:20:00,30.81,30.85,30.8,30.85,33900.0,21.9488,21.9773,21.9417,21.9773,33900.0
2009-10-07 11:25:00,30.84,30.85,30.78,30.8,17800.0,21.9702,21.9773,21.9274,21.9417,17800.0
2009-10-07 11:30:00,30.79,30.8,30.71,30.72,149900.0,21.9346,21.9417,21.8776,21.8847,149900.0
2009-10-07 11:35:00,30.71,30.71,30.65,30.67,58600.0,21.8776,21.8776,21.8348,21.8491,58600.0
2009-10-07 11:40:00,30.67,30.69,30.65,30.67,41200.0,21.8491,21.8633,21.8348,21.8491,41200.0
2009-10-07 11:45:00,30.68,30.68,30.61,30.65,68400.0,21.8562,21.8562,21.8063,21.8348,68400.0
2009-10-07 11:50:00,30.65,30.69,30.64,30.64,37200.0,21.8348,21.8633,21.8277,21.8277,37200.0
2009-10-07 11:55:00,30.64,30.66,30.59,30.59,98000.0,21.8277,21.842,21.7921,21.7921,98000.0
2009-10-07 12:00:00,30.59,30.65,30.59,30.63,42600.0,21.7921,21.8348,21.7921,21.8206,42600.0
2009-10-07 12:05:00,30.62,30.67,30.61,30.67,38300.0,21.8135,21.8491,21.8063,21.8491,38300.0
2009-10-07 12:10:00,30.67,30.68,30.63,30.66,38800.0,21.8491,21.8562,21.8206,21.842,38800.0
2009-10-07 12:15:00,30.66,30.7,30.66,30.7,53200.0,21.842,21.8705,21.842,21.8705,53200.0
2009-10-07 12:20:00,30.69,30.71,30.66,30.7,34300.0,21.8633,21.8776,21.842,21.8705,34300.0
2009-10-07 12:25:00,30.71,30.71,30.68,30.69,11200.0,21.8776,21.8776,21.8562,21.8633,11200.0
2009-10-07 12:30:00,30.7,30.7,30.63,30.64,40200.0,21.8705,21.8705,21.8206,21.8277,40200.0
2009-10-07 12:35:00,30.64,30.66,30.61,30.62,80100.0,21.8277,21.842,21.8063,21.8135,80100.0
2009-10-07 12:40:00,30.62,30.66,30.62,30.65,28800.0,21.8135,21.842,21.8135,21.8348,28800.0
2009-10-07 12:45:00,30.65,30.67,30.64,30.67,30700.0,21.8348,21.8491,21.8277,21.8491,30700.0
2009-10-07 12:50:00,30.67,30.72,30.67,30.71,30100.0,21.8491,21.8847,21.8491,21.8776,30100.0
2009-10-07 12:55:00,30.7,30.7,30.67,30.69,34700.0,21.8705,21.8705,21.8491,21.8633,34700.0
2009-10-07 13:00:00,30.7,30.71,30.65,30.67,31900.0,21.8705,21.8776,21.8348,21.8491,31900.0
2009-10-07 13:05:00,30.67,30.68,30.62,30.62,25600.0,21.8491,21.8562,21.8135,21.8135,25600.0
2009-10-07 13:10:00,30.63,30.64,30.62,30.63,16800.0,21.8206,21.8277,21.8135,21.8206,16800.0
2009-10-07 13:15:00,30.64,30.69,30.63,30.68,16700.0,21.8277,21.8633,21.8206,21.8562,16700.0
2009-10-07 13:20:00,30.68,30.7,30.66,30.66,15400.0,21.8562,21.8705,21.842,21.842,15400.0
2009-10-07 13:25:00,30.66,30.68,30.65,30.68,24000.0,21.842,21.8562,21.8348,21.8562,24000.0
2009-10-07 13:30:00,30.69,30.69,30.67,30.67,39000.0,21.8633,21.8633,21.8491,21.8491,39000.0
2009-10-07 13:35:00,30.67,30.72,30.67,30.72,24500.0,21.8491,21.8847,21.8491,21.8847,24500.0
2009-10-07 13:40:00,30.71,30.71,30.65,30.65,13400.0,21.8776,21.8776,21.8348,21.8348,13400.0
2009-10-07 13:45:00,30.66,30.66,30.61,30.63,48400.0,21.842,21.842,21.8063,21.8206,48400.0
2009-10-07 13:50:00,30.63,30.63,30.6,30.62,37600.0,21.8206,21.8206,21.7992,21.8135,37600.0
2009-10-07 13:55:00,30.62,30.63,30.6,30.63,48900.0,21.8135,21.8206,21.7992,21.8206,48900.0
2009-10-07 14:00:00,30.64,30.64,30.6,30.6,64500.0,21.8277,21.8277,21.7992,21.7992,64500.0
2009-10-07 14:05:00,30.6,30.61,30.56,30.57,100100.0,21.7992,21.8063,21.7707,21.7778,100100.0
2009-10-07 14:10:00,30.57,30.59,30.53,30.56,62900.0,21.7778,21.7921,21.7493,21.7707,62900.0
2009-10-07 14:15:00,30.55,30.58,30.54,30.58,23900.0,21.7636,21.785,21.7565,21.785,23900.0
2009-10-07 14:20:00,30.58,30.58,30.53,30.54,80000.0,21.785,21.785,21.7493,21.7565,80000.0
2009-10-07 14:25:00,30.53,30.59,30.53,30.58,21600.0,21.7493,21.7921,21.7493,21.785,21600.0
2009-10-07 14:30:00,30.58,30.61,30.57,30.59,30700.0,21.785,21.8063,21.7778,21.7921,30700.0
2009-10-07 14:35:00,30.59,30.62,30.57,30.61,15900.0,21.7921,21.8135,21.7778,21.8063,15900.0
2009-10-07 14:40:00,30.61,30.61,30.57,30.58,36200.0,21.8063,21.8063,21.7778,21.785,36200.0
2009-10-07 14:45:00,30.58,30.67,30.58,30.64,83600.0,21.785,21.8491,21.785,21.8277,83600.0
2009-10-07 14:50:00,30.64,30.66,30.63,30.64,33500.0,21.8277,21.842,21.8206,21.8277,33500.0
2009-10-07 14:55:00,30.64,30.64,30.62,30.63,5800.0,21.8277,21.8277,21.8135,21.8206,5800.0
2009-10-07 15:00:00,30.62,30.63,30.58,30.6,24500.0,21.8135,21.8206,21.785,21.7992,24500.0
2009-10-07 15:05:00,30.6,30.63,30.59,30.63,74300.0,21.7992,21.8206,21.7921,21.8206,74300.0
2009-10-07 15:10:00,30.64,30.68,30.63,30.66,55100.0,21.8277,21.8562,21.8206,21.842,55100.0
2009-10-07 15:15:00,30.66,30.66,30.61,30.64,82500.0,21.842,21.842,21.8063,21.8277,82500.0
2009-10-07 15:20:00,30.64,30.65,30.61,30.62,60600.0,21.8277,21.8348,21.8063,21.8135,60600.0
2009-10-07 15:25:00,30.63,30.68,30.61,30.65,104400.0,21.8206,21.8562,21.8063,21.8348,104400.0
2009-10-07 15:30:00,30.64,30.66,30.63,30.66,164500.0,21.8277,21.842,21.8206,21.842,164500.0
2009-10-07 15:35:00,30.66,30.73,30.66,30.73,86100.0,21.842,21.8918,21.842,21.8918,86100.0
2009-10-07 15:40:00,30.73,30.76,30.7,30.7,84500.0,21.8918,21.9132,21.8705,21.8705,84500.0
2009-10-07 15:45:00,30.71,30.74,30.71,30.73,114600.0,21.8776,21.8989,21.8776,21.8918,114600.0
2009-10-07 15:50:00,30.74,30.78,30.73,30.77,226500.0,21.8989,21.9274,21.8918,21.9203,226500.0
2009-10-07 15:55:00,30.77,30.84,30.75,30.81,245000.0,21.9203,21.9702,21.9061,21.9488,245000.0
2009-10-08 09:30:00,31.34,31.4,31.23,31.27,380300.0,22.3264,22.3691,22.248,22.2765,380300.0
2009-10-08 09:35:00,31.27,31.45,31.27,31.42,435100.0,22.2765,22.4047,22.2765,22.3834,435100.0
2009-10-08 09:40:00,31.42,31.49,31.4,31.47,174600.0,22.3834,22.4332,22.3691,22.419,174600.0
2009-10-08 09:45:00,31.48,31.48,31.41,31.43,92700.0,22.4261,22.4261,22.3763,22.3905,92700.0
2009-10-08 09:50:00,31.43,31.43,31.27,31.3,78900.0,22.3905,22.3905,22.2765,22.2979,78900.0
2009-10-08 09:55:00,31.3,31.32,31.24,31.28,63100.0,22.2979,22.3121,22.2551,22.2836,63100.0
2009-10-08 10:00:00,31.28,31.29,31.17,31.22,184100.0,22.2836,22.2908,22.2053,22.2409,184100.0
2009-10-08 10:05:00,31.21,31.22,31.06,31.14,464400.0,22.2338,22.2409,22.1269,22.1839,464400.0
2009-10-08 10:10:00,31.14,31.28,31.14,31.26,146100.0,22.1839,22.2836,22.1839,22.2694,146100.0
2009-10-08 10:15:00,31.25,31.3,31.24,31.25,102700.0,22.2623,22.2979,22.2551,22.2623,102700.0
2009-10-08 10:20:00,31.24,31.35,31.2,31.34,94700.0,22.2551,22.3335,22.2267,22.3264,94700.0
2009-10-08 10:25:00,31.33,31.35,31.29,31.34,176400.0,22.3193,22.3335,22.2908,22.3264,176400.0
2009-10-08 10:30:00,31.33,31.41,31.31,31.33,115000.0,22.3193,22.3763,22.305,22.3193,115000.0
2009-10-08 10:35:00,31.34,31.42,31.33,31.41,79700.0,22.3264,22.3834,22.3193,22.3763,79700.0
2009-10-08 10:40:00,31.42,31.42,31.37,31.37,72100.0,22.3834,22.3834,22.3478,22.3478,72100.0
2009-10-08 10:45:00,31.36,31.4,31.35,31.35,129200.0,22.3406,22.3691,22.3335,22.3335,129200.0
2009-10-08 10:50:00,31.36,31.38,31.35,31.36,41600.0,22.3406,22.3549,22.3335,22.3406,41600.0
2009-10-08 10:55:00,31.37,31.4,31.36,31.38,63700.0,22.3478,22.3691,22.3406,22.3549,63700.0
2009-10-08 11:00:00,31.38,31.43,31.36,31.36,254100.0,22.3549,22.3905,22.3406,22.3406,254100.0
2009-10-08 11:05:00,31.35,31.44,31.35,31.44,44400.0,22.3335,22.3976,22.3335,22.3976,44400.0
2009-10-08 11:10:00,31.43,31.47,31.43,31.44,105300.0,22.3905,22.419,22.3905,22.3976,105300.0
2009-10-08 11:15:00,31.44,31.5,31.43,31.49,125000.0,22.3976,22.4404,22.3905,22.4332,125000.0
2009-10-08 11:20:00,31.5,31.54,31.48,31.51,119000.0,22.4404,22.4689,22.4261,22.4475,119000.0
2009-10-08 11:25:00,31.52,31.53,31.48,31.48,33900.0,22.4546,22.4617,22.4261,22.4261,33900.0
2009-10-08 11:30:00,31.48,31.53,31.48,31.52,85800.0,22.4261,22.4617,22.4261,22.4546,85800.0
2009-10-08 11:35:00,31.51,31.54,31.51,31.51,56900.0,22.4475,22.4689,22.4475,22.4475,56900.0
2009-10-08 11:40:00,31.51,31.54,31.47,31.47,45600.0,22.4475,22.4689,22.419,22.419,45600.0
2009-10-08 11:45:00,31.48,31.53,31.46,31.46,59700.0,22.4261,22.4617,22.4119,22.4119,59700.0
2009-10-08 11:50:00,31.45,31.51,31.45,31.5,55700.0,22.4047,22.4475,22.4047,22.4404,55700.0
2009-10-08 11:55:00,31.49,31.5,31.47,31.5,20400.0,22.4332,22.4404,22.419,22.4404,20400.0
2009-10-08 12:00:00,31.5,31.51,31.46,31.46,32700.0,22.4404,22.4475,22.4119,22.4119,32700.0
2009-10-08 12:05:00,31.46,31.49,31.45,31.46,40300.0,22.4119,22.4332,22.4047,22.4119,40300.0
2009-10-08 12:10:00,31.46,31.49,31.46,31.48,33800.0,22.4119,22.4332,22.4119,22.4261,33800.0
2009-10-08 12:15:00,31.49,31.52,31.48,31.52,56000.0,22.4332,22.4546,22.4261,22.4546,56000.0
2009-10-08 12:20:00,31.52,31.54,31.52,31.54,33400.0,22.4546,22.4689,22.4546,22.4689,33400.0
2009-10-08 12:25:00,31.54,31.6,31.54,31.56,43600.0,22.4689,22.5116,22.4689,22.4831,43600.0
2009-10-08 12:30:00,31.58,31.6,31.55,31.56,177400.0,22.4974,22.5116,22.476,22.4831,177400.0
2009-10-08 12:35:00,31.56,31.59,31.55,31.55,30300.0,22.4831,22.5045,22.476,22.476,30300.0
2009-10-08 12:40:00,31.54,31.58,31.54,31.57,182600.0,22.4689,22.4974,22.4689,22.4902,182600.0
2009-10-08 12:45:00,31.57,31.58,31.54,31.55,36600.0,22.4902,22.4974,22.4689,22.476,36600.0
2009-10-08 12:50:00,31.55,31.59,31.55,31.59,59000.0,22.476,22.5045,22.476,22.5045,59000.0
2009-10-08 12:55:00,31.59,31.59,31.57,31.57,29300.0,22.5045,22.5045,22.4902,22.4902,29300.0
2009-10-08 13:00:00,31.57,31.58,31.51,31.53,116300.0,22.4902,22.4974,22.4475,22.4617,116300.0
2009-10-08 13:05:00,31.54,31.54,31.47,31.48,106300.0,22.4689,22.4689,22.419,22.4261,106300.0
2009-10-08 13:10:00,31.48,31.48,31.41,31.45,91200.0,22.4261,22.4261,22.3763,22.4047,91200.0
2009-10-08 13:15:00,31.44,31.48,31.44,31.48,46100.0,22.3976,22.4261,22.3976,22.4261,46100.0
2009-10-08 13:20:00,31.49,31.5,31.46,31.47,116800.0,22.4332,22.4404,22.4119,22.419,116800.0
2009-10-08 13:25:00,31.47,31.47,31.44,31.45,27300.0,22.419,22.419,22.3976,22.4047,27300.0
2009-10-08 13:30:00,31.45,31.46,31.36,31.36,34100.0,22.4047,22.4119,22.3406,22.3406,34100.0
2009-10-08 13:35:00,31.36,31.4,31.31,31.31,80800.0,22.3406,22.3691,22.305,22.305,80800.0
2009-10-08 13:40:00,31.31,31.39,31.31,31.38,94500.0,22.305,22.362,22.305,22.3549,94500.0
2009-10-08 13:45:00,31.4,31.41,31.38,31.4,34600.0,22.3691,22.3763,22.3549,22.3691,34600.0
2009-10-08 13:50:00,31.39,31.45,31.39,31.42,26700.0,22.362,22.4047,22.362,22.3834,26700.0
2009-10-08 13:55:00,31.42,31.45,31.42,31.42,12900.0,22.3834,22.4047,22.3834,22.3834,12900.0
2009-10-08 14:00:00,31.42,31.42,31.39,31.4,12300.0,22.3834,22.3834,22.362,22.3691,12300.0
2009-10-08 14:05:00,31.39,31.44,31.39,31.43,41400.0,22.362,22.3976,22.362,22.3905,41400.0
2009-10-08 14:10:00,31.43,31.45,31.38,31.38,54500.0,22.3905,22.4047,22.3549,22.3549,54500.0
2009-10-08 14:15:00,31.38,31.42,31.38,31.39,54900.0,22.3549,22.3834,22.3549,22.362,54900.0
2009-10-08 14:20:00,31.4,31.44,31.38,31.38,76100.0,22.3691,22.3976,22.3549,22.3549,76100.0
2009-10-08 14:25:00,31.37,31.4,31.33,31.4,58100.0,22.3478,22.3691,22.3193,22.3691,58100.0
2009-10-08 14:30:00,31.39,31.43,31.38,31.42,93800.0,22.362,22.3905,22.3549,22.3834,93800.0
2009-10-08 14:35:00,31.43,31.43,31.41,31.41,7000.0,22.3905,22.3905,22.3763,22.3763,7000.0
2009-10-08 14:40:00,31.41,31.41,31.34,31.38,62000.0,22.3763,22.3763,22.3264,22.3549,62000.0
2009-10-08 14:45:00,31.39,31.42,31.39,31.42,29200.0,22.362,22.3834,22.362,22.3834,29200.0
2009-10-08 14:50:00,31.43,31.44,31.42,31.42,9800.0,22.3905,22.3976,22.3834,22.3834,9800.0
2009-10-08 14:55:00,31.42,31.43,31.4,31.4,16400.0,22.3834,22.3905,22.3691,22.3691,16400.0
2009-10-08 15:00:00,31.4,31.49,31.4,31.48,49600.0,22.3691,22.4332,22.3691,22.4261,49600.0
2009-10-08 15:05:00,31.47,31.53,31.47,31.51,69700.0,22.419,22.4617,22.419,22.4475,69700.0
2009-10-08 15:10:00,31.51,31.51,31.46,31.47,87300.0,22.4475,22.4475,22.4119,22.419,87300.0
2009-10-08 15:15:00,31.47,31.5,31.47,31.5,35300.0,22.419,22.4404,22.419,22.4404,35300.0
2009-10-08 15:20:00,31.5,31.55,31.5,31.55,29700.0,22.4404,22.476,22.4404,22.476,29700.0
2009-10-08 15:25:00,31.55,31.55,31.5,31.5,66200.0,22.476,22.476,22.4404,22.4404,66200.0
2009-10-08 15:30:00,31.5,31.5,31.44,31.45,101200.0,22.4404,22.4404,22.3976,22.4047,101200.0
2009-10-08 15:35:00,31.44,31.45,31.4,31.42,159100.0,22.3976,22.4047,22.3691,22.3834,159100.0
2009-10-08 15:40:00,31.43,31.45,31.42,31.43,71000.0,22.3905,22.4047,22.3834,22.3905,71000.0
2009-10-08 15:45:00,31.44,31.47,31.42,31.45,194300.0,22.3976,22.419,22.3834,22.4047,194300.0
2009-10-08 15:50:00,31.45,31.47,31.43,31.45,195000.0,22.4047,22.419,22.3905,22.4047,195000.0
2009-10-08 15:55:00,31.45,31.46,31.4,31.44,362400.0,22.4047,22.4119,22.3691,22.3976,362400.0
2009-10-09 09:30:00,31.5,31.5,31.24,31.31,197400.0,22.4404,22.4404,22.2551,22.305,197400.0
2009-10-09 09:35:00,31.32,31.38,31.28,31.38,132600.0,22.3121,22.3549,22.2836,22.3549,132600.0
2009-10-09 09:40:00,31.38,31.49,31.35,31.48,258500.0,22.3549,22.4332,22.3335,22.4261,258500.0
2009-10-09 09:45:00,31.5,31.57,31.46,31.54,192500.0,22.4404,22.4902,22.4119,22.4689,192500.0
2009-10-09 09:50:00,31.53,31.6,31.5,31.51,154300.0,22.4617,22.5116,22.4404,22.4475,154300.0
2009-10-09 09:55:00,31.51,31.57,31.51,31.56,79600.0,22.4475,22.4902,22.4475,22.4831,79600.0
2009-10-09 10:00:00,31.56,31.58,31.52,31.53,97800.0,22.4831,22.4974,22.4546,22.4617,97800.0
2009-10-09 10:05:00,31.52,31.55,31.49,31.53,113800.0,22.4546,22.476,22.4332,22.4617,113800.0
2009-10-09 10:10:00,31.54,31.62,31.51,31.55,77900.0,22.4689,22.5259,22.4475,22.476,77900.0
2009-10-09 10:15:00,31.54,31.56,31.49,31.49,84700.0,22.4689,22.4831,22.4332,22.4332,84700.0
2009-10-09 10:20:00,31.48,31.49,31.43,31.47,80300.0,22.4261,22.4332,22.3905,22.419,80300.0
2009-10-09 10:25:00,31.47,31.52,31.46,31.48,52100.0,22.419,22.4546,22.4119,22.4261,52100.0
2009-10-09 10:30:00,31.48,31.56,31.48,31.52,54100.0,22.4261,22.4831,22.4261,22.4546,54100.0
2009-10-09 10:35:00,31.51,31.51,31.42,31.47,121700.0,22.4475,22.4475,22.3834,22.419,121700.0
2009-10-09 10:40:00,31.47,31.51,31.47,31.49,75900.0,22.419,22.4475,22.419,22.4332,75900.0
2009-10-09 10:45:00,31.49,31.52,31.48,31.52,26100.0,22.4332,22.4546,22.4261,22.4546,26100.0
2009-10-09 10:50:00,31.52,31.56,31.5,31.56,55000.0,22.4546,22.4831,22.4404,22.4831,55000.0
2009-10-09 10:55:00,31.56,31.58,31.53,31.53,150400.0,22.4831,22.4974,22.4617,22.4617,150400.0
2009-10-09 11:00:00,31.53,31.53,31.48,31.5,62600.0,22.4617,22.4617,22.4261,22.4404,62600.0
2009-10-09 11:05:00,31.5,31.53,31.48,31.53,47400.0,22.4404,22.4617,22.4261,22.4617,47400.0
2009-10-09 11:10:00,31.53,31.55,31.5,31.51,54100.0,22.4617,22.476,22.4404,22.4475,54100.0
2009-10-09 11:15:00,31.51,31.52,31.46,31.5,52500.0,22.4475,22.4546,22.4119,22.4404,52500.0
2009-10-09 11:20:00,31.5,31.58,31.5,31.56,77100.0,22.4404,22.4974,22.4404,22.4831,77100.0
2009-10-09 11:25:00,31.55,31.59,31.53,31.53,65800.0,22.476,22.5045,22.4617,22.4617,65800.0
2009-10-09 11:30:00,31.52,31.54,31.5,31.53,83100.0,22.4546,22.4689,22.4404,22.4617,83100.0
2009-10-09 11:35:00,31.52,31.54,31.47,31.5,42700.0,22.4546,22.4689,22.419,22.4404,42700.0
2009-10-09 11:40:00,31.5,31.5,31.47,31.47,22000.0,22.4404,22.4404,22.419,22.419,22000.0
2009-10-09 11:45:00,31.47,31.47,31.43,31.44,29200.0,22.419,22.419,22.3905,22.3976,29200.0
2009-10-09 11:50:00,31.43,31.46,31.41,31.41,48500.0,22.3905,22.4119,22.3763,22.3763,48500.0
2009-10-09 11:55:00,31.42,31.42,31.35,31.37,324000.0,22.3834,22.3834,22.3335,22.3478,324000.0
2009-10-09 12:00:00,31.37,31.38,31.32,31.32,158600.0,22.3478,22.3549,22.3121,22.3121,158600.0
2009-10-09 12:05:00,31.32,31.33,31.24,31.26,294100.0,22.3121,22.3193,22.2551,22.2694,294100.0
2009-10-09 12:10:00,31.25,31.3,31.24,31.28,65200.0,22.2623,22.2979,22.2551,22.2836,65200.0
2009-10-09 12:15:00,31.28,31.31,31.27,31.27,20300.0,22.2836,22.305,22.2765,22.2765,20300.0
2009-10-09 12:20:00,31.27,31.27,31.22,31.22,25100.0,22.2765,22.2765,22.2409,22.2409,25100.0
2009-10-09 12:25:00,31.23,31.23,31.21,31.23,31200.0,22.248,22.248,22.2338,22.248,31200.0
2009-10-09 12:30:00,31.23,31.28,31.22,31.26,62800.0,22.248,22.2836,22.2409,22.2694,62800.0
2009-10-09 12:35:00,31.26,31.28,31.26,31.27,36600.0,22.2694,22.2836,22.2694,22.2765,36600.0
2009-10-09 12:40:00,31.26,31.29,31.25,31.27,24000.0,22.2694,22.2908,22.2623,22.2765,24000.0
2009-10-09 12:45:00,31.26,31.3,31.25,31.3,28800.0,22.2694,22.2979,22.2623,22.2979,28800.0
2009-10-09 12:50:00,31.3,31.35,31.3,31.34,31000.0,22.2979,22.3335,22.2979,22.3264,31000.0
2009-10-09 12:55:00,31.36,31.39,31.36,31.39,21800.0,22.3406,22.362,22.3406,22.362,21800.0
2009-10-09 13:00:00,31.39,31.42,31.38,31.38,54200.0,22.362,22.3834,22.3549,22.3549,54200.0
2009-10-09 13:05:00,31.38,31.38,31.36,31.36,19900.0,22.3549,22.3549,22.3406,22.3406,19900.0
2009-10-09 13:10:00,31.35,31.37,31.34,31.36,41000.0,22.3335,22.3478,22.3264,22.3406,41000.0
2009-10-09 13:15:00,31.35,31.43,31.35,31.43,163200.0,22.3335,22.3905,22.3335,22.3905,163200.0
2009-10-09 13:20:00,31.43,31.45,31.42,31.44,35500.0,22.3905,22.4047,22.3834,22.3976,35500.0
2009-10-09 13:25:00,31.42,31.44,31.42,31.42,6100.0,22.3834,22.3976,22.3834,22.3834,6100.0
2009-10-09 13:30:00,31.43,31.44,31.42,31.43,23600.0,22.3905,22.3976,22.3834,22.3905,23600.0
2009-10-09 13:35:00,31.43,31.44,31.41,31.41,11900.0,22.3905,22.3976,22.3763,22.3763,11900.0
2009-10-09 13:40:00,31.4,31.42,31.4,31.4,21000.0,22.3691,22.3834,22.3691,22.3691,21000.0
2009-10-09 13:45:00,31.4,31.41,31.38,31.39,51500.0,22.3691,22.3763,22.3549,22.362,51500.0
2009-10-09 13:50:00,31.39,31.39,31.36,31.36,29100.0,22.362,22.362,22.3406,22.3406,29100.0
2009-10-09 13:55:00,31.36,31.38,31.35,31.36,53200.0,22.3406,22.3549,22.3335,22.3406,53200.0
2009-10-09 14:00:00,31.35,31.37,31.34,31.37,39000.0,22.3335,22.3478,22.3264,22.3478,39000.0
2009-10-09 14:05:00,31.37,31.38,31.34,31.35,54400.0,22.3478,22.3549,22.3264,22.3335,54400.0
2009-10-09 14:10:00,31.35,31.37,31.33,31.37,56300.0,22.3335,22.3478,22.3193,22.3478,56300.0
2009-10-09 14:15:00,31.36,31.4,31.35,31.39,50100.0,22.3406,22.3691,22.3335,22.362,50100.0
2009-10-09 14:20:00,31.39,31.4,31.38,31.38,69200.0,22.362,22.3691,22.3549,22.3549,69200.0
2009-10-09 14:25:00,31.39,31.4,31.38,31.4,38100.0,22.362,22.3691,22.3549,22.3691,38100.0
2009-10-09 14:30:00,31.4,31.43,31.4,31.4,37500.0,22.3691,22.3905,22.3691,22.3691,37500.0
2009-10-09 14:35:00,31.4,31.41,31.39,31.4,33000.0,22.3691,22.3763,22.362,22.3691,33000.0
2009-10-09 14:40:00,31.4,31.4,31.38,31.38,33700.0,22.3691,22.3691,22.3549,22.3549,33700.0
2009-10-09 14:45:00,31.39,31.43,31.38,31.41,58100.0,22.362,22.3905,22.3549,22.3763,58100.0
2009-10-09 14:50:00,31.42,31.44,31.42,31.43,16900.0,22.3834,22.3976,22.3834,22.3905,16900.0
2009-10-09 14:55:00,31.44,31.47,31.43,31.46,29100.0,22.3976,22.419,22.3905,22.4119,29100.0
2009-10-09 15:00:00,31.45,31.5,31.45,31.5,83800.0,22.4047,22.4404,22.4047,22.4404,83800.0
2009-10-09 15:05:00,31.51,31.55,31.5,31.54,272500.0,22.4475,22.476,22.4404,22.4689,272500.0
2009-10-09 15:10:00,31.54,31.57,31.53,31.55,56300.0,22.4689,22.4902,22.4617,22.476,56300.0
2009-10-09 15:15:00,31.55,31.55,31.49,31.5,64900.0,22.476,22.476,22.4332,22.4404,64900.0
2009-10-09 15:20:00,31.5,31.51,31.48,31.51,89800.0,22.4404,22.4475,22.4261,22.4475,89800.0
2009-10-09 15:25:00,31.5,31.53,31.5,31.53,46900.0,22.4404,22.4617,22.4404,22.4617,46900.0
2009-10-09 15:30:00,31.52,31.53,31.49,31.5,118600.0,22.4546,22.4617,22.4332,22.4404,118600.0
2009-10-09 15:35:00,31.5,31.51,31.49,31.51,28900.0,22.4404,22.4475,22.4332,22.4475,28900.0
2009-10-09 15:40:00,31.51,31.52,31.5,31.5,89700.0,22.4475,22.4546,22.4404,22.4404,89700.0
2009-10-09 15:45:00,31.51,31.51,31.44,31.45,367700.0,22.4475,22.4475,22.3976,22.4047,367700.0
2009-10-09 15:50:00,31.45,31.49,31.45,31.48,124100.0,22.4047,22.4332,22.4047,22.4261,124100.0
2009-10-09 15:55:00,31.48,31.54,31.48,31.54,198000.0,22.4261,22.4689,22.4261,22.4689,198000.0
2009-10-12 09:30:00,31.62,31.83,31.62,31.8,292600.0,22.5259,22.6755,22.5259,22.6541,292600.0
2009-10-12 09:35:00,31.8,31.83,31.78,31.8,182400.0,22.6541,22.6755,22.6398,22.6541,182400.0
2009-10-12 09:40:00,31.81,31.87,31.79,31.87,364100.0,22.6612,22.704,22.647,22.704,364100.0
2009-10-12 09:45:00,31.86,31.89,31.85,31.88,244600.0,22.6968,22.7182,22.6897,22.7111,244600.0
2009-10-12 09:50:00,31.87,31.9,31.87,31.9,101600.0,22.704,22.7253,22.704,22.7253,101600.0
2009-10-12 09:55:00,31.9,31.96,31.9,31.96,108100.0,22.7253,22.7681,22.7253,22.7681,108100.0
2009-10-12 10:00:00,31.96,31.98,31.92,31.94,93400.0,22.7681,22.7823,22.7396,22.7538,93400.0
2009-10-12 10:05:00,31.94,31.95,31.88,31.89,56200.0,22.7538,22.7609,22.7111,22.7182,56200.0
2009-10-12 10:10:00,31.89,31.89,31.82,31.86,144400.0,22.7182,22.7182,22.6683,22.6968,144400.0
2009-10-12 10:15:00,31.85,31.89,31.77,31.79,492300.0,22.6897,22.7182,22.6327,22.647,492300.0
2009-10-12 10:20:00,31.79,31.79,31.73,31.75,425700.0,22.647,22.647,22.6042,22.6185,425700.0
2009-10-12 10:25:00,31.74,31.8,31.74,31.8,48700.0,22.6113,22.6541,22.6113,22.6541,48700.0
2009-10-12 10:30:00,31.8,31.85,31.8,31.85,200800.0,22.6541,22.6897,22.6541,22.6897,200800.0
2009-10-12 10:35:00,31.85,31.85,31.8,31.81,62800.0,22.6897,22.6897,22.6541,22.6612,62800.0
2009-10-12 10:40:00,31.8,31.83,31.79,31.81,49500.0,22.6541,22.6755,22.647,22.6612,49500.0
2009-10-12 10:45:00,31.82,31.84,31.79,31.79,141700.0,22.6683,22.6826,22.647,22.647,141700.0
2009-10-12 10:50:00,31.79,31.82,31.76,31.81,118600.0,22.647,22.6683,22.6256,22.6612,118600.0
2009-10-12 10:55:00,31.81,31.83,31.81,31.82,42200.0,22.6612,22.6755,22.6612,22.6683,42200.0
2009-10-12 11:00:00,31.81,31.83,31.78,31.81,55400.0,22.6612,22.6755,22.6398,22.6612,55400.0
2009-10-12 11:05:00,31.81,31.84,31.79,31.84,26300.0,22.6612,22.6826,22.647,22.6826,26300.0
2009-10-12 11:10:00,31.84,31.85,31.81,31.83,37400.0,22.6826,22.6897,22.6612,22.6755,37400.0
2009-10-12 11:15:00,31.82,31.83,31.8,31.8,36300.0,22.6683,22.6755,22.6541,22.6541,36300.0
2009-10-12 11:20:00,31.8,31.8,31.75,31.75,60700.0,22.6541,22.6541,22.6185,22.6185,60700.0
2009-10-12 11:25:00,31.75,31.75,31.68,31.68,35100.0,22.6185,22.6185,22.5686,22.5686,35100.0
2009-10-12 11:30:00,31.68,31.68,31.61,31.63,64200.0,22.5686,22.5686,22.5187,22.533,64200.0
2009-10-12 11:35:00,31.63,31.65,31.63,31.64,40700.0,22.533,22.5472,22.533,22.5401,40700.0
2009-10-12 11:40:00,31.64,31.67,31.64,31.66,122100.0,22.5401,22.5615,22.5401,22.5544,122100.0
2009-10-12 11:45:00,31.65,31.65,31.62,31.63,15800.0,22.5472,22.5472,22.5259,22.533,15800.0
2009-10-12 11:50:00,31.62,31.64,31.62,31.63,49000.0,22.5259,22.5401,22.5259,22.533,49000.0
2009-10-12 11:55:00,31.63,31.65,31.62,31.64,32200.0,22.533,22.5472,22.5259,22.5401,32200.0
2009-10-12 12:00:00,31.65,31.66,31.64,31.66,23700.0,22.5472,22.5544,22.5401,22.5544,23700.0
2009-10-12 12:05:00,31.66,31.7,31.66,31.69,15100.0,22.5544,22.5828,22.5544,22.5757,15100.0
2009-10-12 12:10:00,31.68,31.74,31.68,31.73,26600.0,22.5686,22.6113,22.5686,22.6042,26600.0
2009-10-12 12:15:00,31.73,31.74,31.7,31.71,31500.0,22.6042,22.6113,22.5828,22.59,31500.0
2009-10-12 12:20:00,31.71,31.72,31.68,31.69,28400.0,22.59,22.5971,22.5686,22.5757,28400.0
2009-10-12 12:25:00,31.69,31.7,31.67,31.68,21600.0,22.5757,22.5828,22.5615,22.5686,21600.0
2009-10-12 12:30:00,31.69,31.69,31.66,31.68,40300.0,22.5757,22.5757,22.5544,22.5686,40300.0
2009-10-12 12:35:00,31.68,31.71,31.68,31.71,41600.0,22.5686,22.59,22.5686,22.59,41600.0
2009-10-12 12:40:00,31.71,31.72,31.69,31.69,62800.0,22.59,22.5971,22.5757,22.5757,62800.0
2009-10-12 12:45:00,31.71,31.72,31.69,31.72,39100.0,22.59,22.5971,22.5757,22.5971,39100.0
2009-10-12 12:50:00,31.72,31.75,31.72,31.74,25100.0,22.5971,22.6185,22.5971,22.6113,25100.0
2009-10-12 12:55:00,31.74,31.75,31.74,31.74,15900.0,22.6113,22.6185,22.6113,22.6113,15900.0
2009-10-12 13:00:00,31.74,31.75,31.73,31.74,35600.0,22.6113,22.6185,22.6042,22.6113,35600.0
2009-10-12 13:05:00,31.74,31.74,31.72,31.72,23500.0,22.6113,22.6113,22.5971,22.5971,23500.0
2009-10-12 13:10:00,31.72,31.73,31.7,31.72,21000.0,22.5971,22.6042,22.5828,22.5971,21000.0
2009-10-12 13:15:00,31.72,31.72,31.71,31.72,6400.0,22.5971,22.5971,22.59,22.5971,6400.0
2009-10-12 13:20:00,31.72,31.73,31.69,31.7,34200.0,22.5971,22.6042,22.5757,22.5828,34200.0
2009-10-12 13:25:00,31.69,31.7,31.67,31.68,19100.0,22.5757,22.5828,22.5615,22.5686,19100.0
2009-10-12 13:30:00,31.69,31.69,31.67,31.67,29800.0,22.5757,22.5757,22.5615,22.5615,29800.0
2009-10-12 13:35:00,31.68,31.69,31.66,31.69,38100.0,22.5686,22.5757,22.5544,22.5757,38100.0
2009-10-12 13:40:00,31.7,31.72,31.69,31.7,24600.0,22.5828,22.5971,22.5757,22.5828,24600.0
2009-10-12 13:45:00,31.72,31.74,31.71,31.73,17700.0,22.5971,22.6113,22.59,22.6042,17700.0
2009-10-12 13:50:00,31.73,31.74,31.71,31.73,16500.0,22.6042,22.6113,22.59,22.6042,16500.0
2009-10-12 13:55:00,31.74,31.75,31.73,31.74,14400.0,22.6113,22.6185,22.6042,22.6113,14400.0
2009-10-12 14:00:00,31.74,31.74,31.7,31.71,22500.0,22.6113,22.6113,22.5828,22.59,22500.0
2009-10-12 14:05:00,31.71,31.72,31.68,31.68,85400.0,22.59,22.5971,22.5686,22.5686,85400.0
2009-10-12 14:10:00,31.68,31.68,31.63,31.63,46000.0,22.5686,22.5686,22.533,22.533,46000.0
2009-10-12 14:15:00,31.64,31.65,31.58,31.6,90000.0,22.5401,22.5472,22.4974,22.5116,90000.0
2009-10-12 14:20:00,31.59,31.61,31.52,31.56,119000.0,22.5045,22.5187,22.4546,22.4831,119000.0
2009-10-12 14:25:00,31.56,31.57,31.53,31.56,107300.0,22.4831,22.4902,22.4617,22.4831,107300.0
2009-10-12 14:30:00,31.56,31.56,31.47,31.49,49900.0,22.4831,22.4831,22.419,22.4332,49900.0
2009-10-12 14:35:00,31.49,31.49,31.46,31.48,91800.0,22.4332,22.4332,22.4119,22.4261,91800.0
2009-10-12 14:40:00,31.49,31.53,31.49,31.51,127400.0,22.4332,22.4617,22.4332,22.4475,127400.0
2009-10-12 14:45:00,31.52,31.54,31.5,31.54,47700.0,22.4546,22.4689,22.4404,22.4689,47700.0
2009-10-12 14:50:00,31.54,31.56,31.49,31.55,220800.0,22.4689,22.4831,22.4332,22.476,220800.0
2009-10-12 14:55:00,31.55,31.58,31.49,31.58,82400.0,22.476,22.4974,22.4332,22.4974,82400.0
2009-10-12 15:00:00,31.58,31.61,31.57,31.58,82500.0,22.4974,22.5187,22.4902,22.4974,82500.0
2009-10-12 15:05:00,31.58,31.59,31.57,31.59,28700.0,22.4974,22.5045,22.4902,22.5045,28700.0
2009-10-12 15:10:00,31.6,31.6,31.55,31.55,19000.0,22.5116,22.5116,22.476,22.476,19000.0
2009-10-12 15:15:00,31.55,31.56,31.53,31.55,26100.0,22.476,22.4831,22.4617,22.476,26100.0
2009-10-12 15:20:00,31.55,31.6,31.55,31.59,45500.0,22.476,22.5116,22.476,22.5045,45500.0
2009-10-12 15:25:00,31.58,31.61,31.57,31.61,40100.0,22.4974,22.5187,22.4902,22.5187,40100.0
2009-10-12 15:30:00,31.61,31.64,31.61,31.63,50500.0,22.5187,22.5401,22.5187,22.533,50500.0
2009-10-12 15:35:00,31.63,31.63,31.54,31.55,123500.0,22.533,22.533,22.4689,22.476,123500.0
2009-10-12 15:40:00,31.56,31.59,31.53,31.59,93700.0,22.4831,22.5045,22.4617,22.5045,93700.0
2009-10-12 15:45:00,31.59,31.6,31.57,31.6,124300.0,22.5045,22.5116,22.4902,22.5116,124300.0
2009-10-12 15:50:00,31.6,31.6,31.57,31.6,88300.0,22.5116,22.5116,22.4902,22.5116,88300.0
2009-10-12 15:55:00,31.59,31.62,31.57,31.6,567200.0,22.5045,22.5259,22.4902,22.5116,567200.0
2009-10-13 09:30:00,31.56,31.59,31.5,31.58,156400.0,22.4831,22.5045,22.4404,22.4974,156400.0
2009-10-13 09:35:00,31.59,31.66,31.57,31.64,127900.0,22.5045,22.5544,22.4902,22.5401,127900.0
2009-10-13 09:40:00,31.65,31.67,31.48,31.49,203600.0,22.5472,22.5615,22.4261,22.4332,203600.0
2009-10-13 09:45:00,31.5,31.56,31.49,31.55,231500.0,22.4404,22.4831,22.4332,22.476,231500.0
2009-10-13 09:50:00,31.54,31.59,31.47,31.47,99500.0,22.4689,22.5045,22.419,22.419,99500.0
2009-10-13 09:55:00,31.47,31.5,31.37,31.43,308200.0,22.419,22.4404,22.3478,22.3905,308200.0
2009-10-13 10:00:00,31.42,31.42,31.26,31.26,167400.0,22.3834,22.3834,22.2694,22.2694,167400.0
2009-10-13 10:05:00,31.27,31.42,31.25,31.41,579700.0,22.2765,22.3834,22.2623,22.3763,579700.0
2009-10-13 10:10:00,31.41,31.46,31.38,31.44,197100.0,22.3763,22.4119,22.3549,22.3976,197100.0
2009-10-13 10:15:00,31.44,31.47,31.42,31.46,93300.0,22.3976,22.419,22.3834,22.4119,93300.0
2009-10-13 10:20:00,31.47,31.48,31.36,31.36,184600.0,22.419,22.4261,22.3406,22.3406,184600.0
2009-10-13 10:25:00,31.36,31.51,31.36,31.51,324100.0,22.3406,22.4475,22.3406,22.4475,324100.0
2009-10-13 10:30:00,31.51,31.55,31.49,31.5,79900.0,22.4475,22.476,22.4332,22.4404,79900.0
2009-10-13 10:35:00,31.5,31.53,31.48,31.48,61300.0,22.4404,22.4617,22.4261,22.4261,61300.0
2009-10-13 10:40:00,31.47,31.47,31.4,31.46,310000.0,22.419,22.419,22.3691,22.4119,310000.0
2009-10-13 10:45:00,31.45,31.5,31.45,31.49,49300.0,22.4047,22.4404,22.4047,22.4332,49300.0
2009-10-13 10:50:00,31.49,31.53,31.49,31.52,22700.0,22.4332,22.4617,22.4332,22.4546,22700.0
2009-10-13 10:55:00,31.52,31.62,31.52,31.6,74800.0,22.4546,22.5259,22.4546,22.5116,74800.0
2009-10-13 11:00:00,31.6,31.62,31.59,31.61,42800.0,22.5116,22.5259,22.5045,22.5187,42800.0
2009-10-13 11:05:00,31.6,31.62,31.48,31.52,313000.0,22.5116,22.5259,22.4261,22.4546,313000.0
2009-10-13 11:10:00,31.52,31.55,31.49,31.49,355400.0,22.4546,22.476,22.4332,22.4332,355400.0
2009-10-13 11:15:00,31.5,31.52,31.47,31.51,47100.0,22.4404,22.4546,22.419,22.4475,47100.0
2009-10-13 11:20:00,31.51,31.52,31.48,31.5,37800.0,22.4475,22.4546,22.4261,22.4404,37800.0
2009-10-13 11:25:00,31.5,31.58,31.5,31.56,60300.0,22.4404,22.4974,22.4404,22.4831,60300.0
2009-10-13 11:30:00,31.56,31.63,31.56,31.6,87000.0,22.4831,22.533,22.4831,22.5116,87000.0
2009-10-13 11:35:00,31.6,31.7,31.59,31.69,199600.0,22.5116,22.5828,22.5045,22.5757,199600.0
2009-10-13 11:40:00,31.69,31.75,31.69,31.75,83600.0,22.5757,22.6185,22.5757,22.6185,83600.0
2009-10-13 11:45:00,31.76,31.8,31.76,31.77,204600.0,22.6256,22.6541,22.6256,22.6327,204600.0
2009-10-13 11:50:00,31.77,31.83,31.77,31.8,108600.0,22.6327,22.6755,22.6327,22.6541,108600.0
2009-10-13 11:55:00,31.8,31.83,31.77,31.79,66200.0,22.6541,22.6755,22.6327,22.647,66200.0
2009-10-13 12:00:00,31.79,31.82,31.79,31.81,55300.0,22.647,22.6683,22.647,22.6612,55300.0
2009-10-13 12:05:00,31.82,31.82,31.75,31.75,52800.0,22.6683,22.6683,22.6185,22.6185,52800.0
2009-10-13 12:10:00,31.76,31.81,31.76,31.79,74600.0,22.6256,22.6612,22.6256,22.647,74600.0
2009-10-13 12:15:00,31.79,31.8,31.77,31.77,41200.0,22.647,22.6541,22.6327,22.6327,41200.0
2009-10-13 12:20:00,31.76,31.76,31.65,31.68,106500.0,22.6256,22.6256,22.5472,22.5686,106500.0
2009-10-13 12:25:00,31.68,31.74,31.68,31.74,43200.0,22.5686,22.6113,22.5686,22.6113,43200.0
2009-10-13 12:30:00,31.73,31.74,31.72,31.74,50400.0,22.6042,22.6113,22.5971,22.6113,50400.0
2009-10-13 12:35:00,31.75,31.77,31.74,31.76,17700.0,22.6185,22.6327,22.6113,22.6256,17700.0
2009-10-13 12:40:00,31.76,31.77,31.71,31.72,15600.0,22.6256,22.6327,22.59,22.5971,15600.0
2009-10-13 12:45:00,31.73,31.75,31.71,31.72,49300.0,22.6042,22.6185,22.59,22.5971,49300.0
2009-10-13 12:50:00,31.72,31.74,31.71,31.73,46800.0,22.5971,22.6113,22.59,22.6042,46800.0
2009-10-13 12:55:00,31.73,31.75,31.72,31.73,18100.0,22.6042,22.6185,22.5971,22.6042,18100.0
2009-10-13 13:00:00,31.73,31.74,31.73,31.74,30400.0,22.6042,22.6113,22.6042,22.6113,30400.0
2009-10-13 13:05:00,31.74,31.8,31.73,31.79,31700.0,22.6113,22.6541,22.6042,22.647,31700.0
2009-10-13 13:10:00,31.79,31.8,31.75,31.76,16700.0,22.647,22.6541,22.6185,22.6256,16700.0
2009-10-13 13:15:00,31.75,31.78,31.74,31.76,66800.0,22.6185,22.6398,22.6113,22.6256,66800.0
2009-10-13 13:20:00,31.77,31.79,31.73,31.73,30500.0,22.6327,22.647,22.6042,22.6042,30500.0
2009-10-13 13:25:00,31.73,31.78,31.72,31.75,79200.0,22.6042,22.6398,22.5971,22.6185,79200.0
2009-10-13 13:30:00,31.76,31.76,31.73,31.73,54100.0,22.6256,22.6256,22.6042,22.6042,54100.0
2009-10-13 13:35:00,31.73,31.76,31.73,31.75,46000.0,22.6042,22.6256,22.6042,22.6185,46000.0
2009-10-13 13:40:00,31.74,31.75,31.71,31.73,43800.0,22.6113,22.6185,22.59,22.6042,43800.0
2009-10-13 13:45:00,31.72,31.72,31.66,31.67,94400.0,22.5971,22.5971,22.5544,22.5615,94400.0
2009-10-13 13:50:00,31.67,31.71,31.67,31.71,68000.0,22.5615,22.59,22.5615,22.59,68000.0
2009-10-13 13:55:00,31.71,31.78,31.7,31.77,69600.0,22.59,22.6398,22.5828,22.6327,69600.0
2009-10-13 14:00:00,31.76,31.78,31.69,31.69,66300.0,22.6256,22.6398,22.5757,22.5757,66300.0
2009-10-13 14:05:00,31.69,31.69,31.6,31.63,73300.0,22.5757,22.5757,22.5116,22.533,73300.0
2009-10-13 14:10:00,31.62,31.7,31.61,31.67,104400.0,22.5259,22.5828,22.5187,22.5615,104400.0
2009-10-13 14:15:00,31.66,31.7,31.66,31.69,82000.0,22.5544,22.5828,22.5544,22.5757,82000.0
2009-10-13 14:20:00,31.7,31.73,31.67,31.73,116800.0,22.5828,22.6042,22.5615,22.6042,116800.0
2009-10-13 14:25:00,31.74,31.75,31.71,31.73,84900.0,22.6113,22.6185,22.59,22.6042,84900.0
2009-10-13 14:30:00,31.74,31.75,31.71,31.71,56300.0,22.6113,22.6185,22.59,22.59,56300.0
2009-10-13 14:35:00,31.71,31.73,31.68,31.68,22600.0,22.59,22.6042,22.5686,22.5686,22600.0
2009-10-13 14:40:00,31.68,31.74,31.68,31.73,76000.0,22.5686,22.6113,22.5686,22.6042,76000.0
2009-10-13 14:45:00,31.72,31.75,31.69,31.75,72300.0,22.5971,22.6185,22.5757,22.6185,72300.0
2009-10-13 14:50:00,31.75,31.76,31.7,31.72,54600.0,22.6185,22.6256,22.5828,22.5971,54600.0
2009-10-13 14:55:00,31.72,31.73,31.69,31.7,18200.0,22.5971,22.6042,22.5757,22.5828,18200.0
2009-10-13 15:00:00,31.71,31.77,31.69,31.77,110800.0,22.59,22.6327,22.5757,22.6327,110800.0
2009-10-13 15:05:00,31.77,31.79,31.73,31.74,49600.0,22.6327,22.647,22.6042,22.6113,49600.0
2009-10-13 15:10:00,31.73,31.77,31.73,31.77,26800.0,22.6042,22.6327,22.6042,22.6327,26800.0
2009-10-13 15:15:00,31.76,31.82,31.76,31.81,127300.0,22.6256,22.6683,22.6256,22.6612,127300.0
2009-10-13 15:20:00,31.81,31.84,31.79,31.83,59000.0,22.6612,22.6826,22.647,22.6755,59000.0
2009-10-13 15:25:00,31.83,31.83,31.79,31.79,50500.0,22.6755,22.6755,22.647,22.647,50500.0
2009-10-13 15:30:00,31.78,31.8,31.77,31.78,58800.0,22.6398,22.6541,22.6327,22.6398,58800.0
2009-10-13 15:35:00,31.78,31.78,31.7,31.7,136500.0,22.6398,22.6398,22.5828,22.5828,136500.0
2009-10-13 15:40:00,31.7,31.75,31.7,31.73,456600.0,22.5828,22.6185,22.5828,22.6042,456600.0
2009-10-13 15:45:00,31.74,31.76,31.71,31.74,168000.0,22.6113,22.6256,22.59,22.6113,168000.0
2009-10-13 15:50:00,31.74,31.77,31.72,31.74,176600.0,22.6113,22.6327,22.5971,22.6113,176600.0
2009-10-13 15:55:00,31.73,31.78,31.73,31.77,285400.0,22.6042,22.6398,22.6042,22.6327,285400.0
2009-10-14 09:30:00,32.16,32.26,32.1,32.25,195000.0,22.9105,22.9818,22.8678,22.9747,195000.0
2009-10-14 09:35:00,32.24,32.25,32.15,32.15,248900.0,22.9675,22.9747,22.9034,22.9034,248900.0
2009-10-14 09:40:00,32.15,32.2,32.11,32.2,371500.0,22.9034,22.939,22.8749,22.939,371500.0
2009-10-14 09:45:00,32.2,32.2,32.06,32.06,207200.0,22.939,22.939,22.8393,22.8393,207200.0
2009-10-14 09:50:00,32.07,32.21,32.05,32.21,302100.0,22.8464,22.9462,22.8322,22.9462,302100.0
2009-10-14 09:55:00,32.21,32.22,32.14,32.2,56500.0,22.9462,22.9533,22.8963,22.939,56500.0
2009-10-14 10:00:00,32.2,32.22,32.13,32.19,288400.0,22.939,22.9533,22.8892,22.9319,288400.0
2009-10-14 10:05:00,32.19,32.22,32.14,32.16,125300.0,22.9319,22.9533,22.8963,22.9105,125300.0
2009-10-14 10:10:00,32.16,32.22,32.16,32.2,101900.0,22.9105,22.9533,22.9105,22.939,101900.0
2009-10-14 10:15:00,32.2,32.2,32.15,32.15,99400.0,22.939,22.939,22.9034,22.9034,99400.0
2009-10-14 10:20:00,32.16,32.17,32.04,32.04,365200.0,22.9105,22.9177,22.8251,22.8251,365200.0
2009-10-14 10:25:00,32.04,32.14,32.03,32.12,353800.0,22.8251,22.8963,22.8179,22.8821,353800.0
2009-10-14 10:30:00,32.12,32.13,32.08,32.12,79300.0,22.8821,22.8892,22.8536,22.8821,79300.0
2009-10-14 10:35:00,32.12,32.17,32.12,32.15,49800.0,22.8821,22.9177,22.8821,22.9034,49800.0
2009-10-14 10:40:00,32.15,32.15,32.13,32.15,23900.0,22.9034,22.9034,22.8892,22.9034,23900.0
2009-10-14 10:45:00,32.15,32.19,32.14,32.18,32800.0,22.9034,22.9319,22.8963,22.9248,32800.0
2009-10-14 10:50:00,32.18,32.2,32.17,32.19,165700.0,22.9248,22.939,22.9177,22.9319,165700.0
2009-10-14 10:55:00,32.19,32.25,32.19,32.21,67500.0,22.9319,22.9747,22.9319,22.9462,67500.0
2009-10-14 11:00:00,32.21,32.26,32.21,32.23,93700.0,22.9462,22.9818,22.9462,22.9604,93700.0
2009-10-14 11:05:00,32.23,32.25,32.22,32.24,41000.0,22.9604,22.9747,22.9533,22.9675,41000.0
2009-10-14 11:10:00,32.24,32.25,32.22,32.24,27500.0,22.9675,22.9747,22.9533,22.9675,27500.0
2009-10-14 11:15:00,32.24,32.28,32.23,32.28,24900.0,22.9675,22.996,22.9604,22.996,24900.0
2009-10-14 11:20:00,32.27,32.29,32.27,32.29,45400.0,22.9889,23.0032,22.9889,23.0032,45400.0
2009-10-14 11:25:00,32.29,32.33,32.28,32.28,67700.0,23.0032,23.0317,22.996,22.996,67700.0
2009-10-14 11:30:00,32.28,32.32,32.27,32.31,169400.0,22.996,23.0245,22.9889,23.0174,169400.0
2009-10-14 11:35:00,32.32,32.32,32.29,32.29,106300.0,23.0245,23.0245,23.0032,23.0032,106300.0
2009-10-14 11:40:00,32.28,32.3,32.27,32.3,17500.0,22.996,23.0103,22.9889,23.0103,17500.0
2009-10-14 11:45:00,32.3,32.33,32.29,32.33,35100.0,23.0103,23.0317,23.0032,23.0317,35100.0
2009-10-14 11:50:00,32.32,32.33,32.29,32.29,43600.0,23.0245,23.0317,23.0032,23.0032,43600.0
2009-10-14 11:55:00,32.29,32.31,32.27,32.28,45600.0,23.0032,23.0174,22.9889,22.996,45600.0
2009-10-14 12:00:00,32.28,32.3,32.26,32.3,165300.0,22.996,23.0103,22.9818,23.0103,165300.0
2009-10-14 12:05:00,32.3,32.3,32.26,32.28,60400.0,23.0103,23.0103,22.9818,22.996,60400.0
2009-10-14 12:10:00,32.28,32.28,32.25,32.27,37500.0,22.996,22.996,22.9747,22.9889,37500.0
2009-10-14 12:15:00,32.27,32.27,32.24,32.24,13200.0,22.9889,22.9889,22.9675,22.9675,13200.0
2009-10-14 12:20:00,32.25,32.25,32.21,32.22,79200.0,22.9747,22.9747,22.9462,22.9533,79200.0
2009-10-14 12:25:00,32.22,32.26,32.22,32.25,93400.0,22.9533,22.9818,22.9533,22.9747,93400.0
2009-10-14 12:30:00,32.25,32.26,32.23,32.25,109900.0,22.9747,22.9818,22.9604,22.9747,109900.0
2009-10-14 12:35:00,32.25,32.28,32.23,32.28,73500.0,22.9747,22.996,22.9604,22.996,73500.0
2009-10-14 12:40:00,32.28,32.29,32.26,32.27,22400.0,22.996,23.0032,22.9818,22.9889,22400.0
2009-10-14 12:45:00,32.28,32.31,32.25,32.26,50200.0,22.996,23.0174,22.9747,22.9818,50200.0
2009-10-14 12:50:00,32.26,32.3,32.26,32.28,54900.0,22.9818,23.0103,22.9818,22.996,54900.0
2009-10-14 12:55:00,32.28,32.31,32.28,32.31,90200.0,22.996,23.0174,22.996,23.0174,90200.0
2009-10-14 13:00:00,32.32,32.33,32.3,32.32,153000.0,23.0245,23.0317,23.0103,23.0245,153000.0
2009-10-14 13:05:00,32.33,32.36,32.32,32.34,284500.0,23.0317,23.053,23.0245,23.0388,284500.0
2009-10-14 13:10:00,32.34,32.38,32.33,32.36,84700.0,23.0388,23.0673,23.0317,23.053,84700.0
2009-10-14 13:15:00,32.37,32.37,32.34,32.36,26700.0,23.0601,23.0601,23.0388,23.053,26700.0
2009-10-14 13:20:00,32.36,32.37,32.31,32.33,171700.0,23.053,23.0601,23.0174,23.0317,171700.0
2009-10-14 13:25:00,32.33,32.34,32.32,32.32,30800.0,23.0317,23.0388,23.0245,23.0245,30800.0
2009-10-14 13:30:00,32.32,32.34,32.29,32.3,75300.0,23.0245,23.0388,23.0032,23.0103,75300.0
2009-10-14 13:35:00,32.3,32.33,32.29,32.31,70300.0,23.0103,23.0317,23.0032,23.0174,70300.0
2009-10-14 13:40:00,32.32,32.36,32.32,32.35,135800.0,23.0245,23.053,23.0245,23.0459,135800.0
2009-10-14 13:45:00,32.35,32.35,32.33,32.33,15200.0,23.0459,23.0459,23.0317,23.0317,15200.0
2009-10-14 13:50:00,32.33,32.33,32.31,32.32,10100.0,23.0317,23.0317,23.0174,23.0245,10100.0
2009-10-14 13:55:00,32.32,32.35,32.32,32.34,47400.0,23.0245,23.0459,23.0245,23.0388,47400.0
2009-10-14 14:00:00,32.35,32.37,32.32,32.37,92500.0,23.0459,23.0601,23.0245,23.0601,92500.0
2009-10-14 14:05:00,32.37,32.39,32.37,32.39,53200.0,23.0601,23.0744,23.0601,23.0744,53200.0
2009-10-14 14:10:00,32.38,32.39,32.31,32.33,86200.0,23.0673,23.0744,23.0174,23.0317,86200.0
2009-10-14 14:15:00,32.34,32.37,32.33,32.37,78400.0,23.0388,23.0601,23.0317,23.0601,78400.0
2009-10-14 14:20:00,32.37,32.37,32.34,32.35,106000.0,23.0601,23.0601,23.0388,23.0459,106000.0
2009-10-14 14:25:00,32.36,32.38,32.32,32.33,122900.0,23.053,23.0673,23.0245,23.0317,122900.0
2009-10-14 14:30:00,32.33,32.33,32.32,32.33,32500.0,23.0317,23.0317,23.0245,23.0317,32500.0
2009-10-14 14:35:00,32.33,32.35,32.29,32.29,93600.0,23.0317,23.0459,23.0032,23.0032,93600.0
2009-10-14 14:40:00,32.3,32.31,32.27,32.27,311800.0,23.0103,23.0174,22.9889,22.9889,311800.0
2009-10-14 14:45:00,32.27,32.29,32.23,32.28,82600.0,22.9889,23.0032,22.9604,22.996,82600.0
2009-10-14 14:50:00,32.29,32.3,32.27,32.29,61100.0,23.0032,23.0103,22.9889,23.0032,61100.0
2009-10-14 14:55:00,32.29,32.34,32.29,32.3,123400.0,23.0032,23.0388,23.0032,23.0103,123400.0
2009-10-14 15:00:00,32.3,32.38,32.29,32.37,133000.0,23.0103,23.0673,23.0032,23.0601,133000.0
2009-10-14 15:05:00,32.37,32.4,32.35,32.4,83100.0,23.0601,23.0815,23.0459,23.0815,83100.0
2009-10-14 15:10:00,32.39,32.42,32.37,32.37,81500.0,23.0744,23.0958,23.0601,23.0601,81500.0
2009-10-14 15:15:00,32.38,32.39,32.37,32.38,77500.0,23.0673,23.0744,23.0601,23.0673,77500.0
2009-10-14 15:20:00,32.38,32.4,32.37,32.39,84300.0,23.0673,23.0815,23.0601,23.0744,84300.0
2009-10-14 15:25:00,32.39,32.46,32.39,32.45,172700.0,23.0744,23.1243,23.0744,23.1171,172700.0
2009-10-14 15:30:00,32.45,32.45,32.42,32.43,158700.0,23.1171,23.1171,23.0958,23.1029,158700.0
2009-10-14 15:35:00,32.44,32.47,32.43,32.44,133500.0,23.11,23.1314,23.1029,23.11,133500.0
2009-10-14 15:40:00,32.44,32.45,32.4,32.42,304100.0,23.11,23.1171,23.0815,23.0958,304100.0
2009-10-14 15:45:00,32.41,32.42,32.37,32.37,325000.0,23.0886,23.0958,23.0601,23.0601,325000.0
2009-10-14 15:50:00,32.38,32.42,32.37,32.4,515900.0,23.0673,23.0958,23.0601,23.0815,515900.0
2009-10-14 15:55:00,32.41,32.41,32.36,32.4,644900.0,23.0886,23.0886,23.053,23.0815,644900.0
2009-10-15 09:30:00,32.24,32.28,32.15,32.24,106200.0,22.9675,22.996,22.9034,22.9675,106200.0
2009-10-15 09:35:00,32.25,32.37,32.22,32.37,161100.0,22.9747,23.0601,22.9533,23.0601,161100.0
2009-10-15 09:40:00,32.36,32.38,32.27,32.28,314000.0,23.053,23.0673,22.9889,22.996,314000.0
2009-10-15 09:45:00,32.29,32.34,32.29,32.31,297400.0,23.0032,23.0388,23.0032,23.0174,297400.0
2009-10-15 09:50:00,32.31,32.37,32.3,32.36,238000.0,23.0174,23.0601,23.0103,23.053,238000.0
2009-10-15 09:55:00,32.35,32.41,32.35,32.41,88300.0,23.0459,23.0886,23.0459,23.0886,88300.0
2009-10-15 10:00:00,32.41,32.42,32.31,32.36,236700.0,23.0886,23.0958,23.0174,23.053,236700.0
2009-10-15 10:05:00,32.36,32.39,32.34,32.36,102500.0,23.053,23.0744,23.0388,23.053,102500.0
2009-10-15 10:10:00,32.37,32.4,32.29,32.33,132900.0,23.0601,23.0815,23.0032,23.0317,132900.0
2009-10-15 10:15:00,32.33,32.35,32.31,32.33,97900.0,23.0317,23.0459,23.0174,23.0317,97900.0
2009-10-15 10:20:00,32.33,32.35,32.26,32.3,103800.0,23.0317,23.0459,22.9818,23.0103,103800.0
2009-10-15 10:25:00,32.3,32.32,32.23,32.24,98900.0,23.0103,23.0245,22.9604,22.9675,98900.0
2009-10-15 10:30:00,32.23,32.27,32.2,32.26,136500.0,22.9604,22.9889,22.939,22.9818,136500.0
2009-10-15 10:35:00,32.25,32.25,32.14,32.14,97200.0,22.9747,22.9747,22.8963,22.8963,97200.0
2009-10-15 10:40:00,32.14,32.18,32.13,32.18,93700.0,22.8963,22.9248,22.8892,22.9248,93700.0
2009-10-15 10:45:00,32.18,32.19,32.14,32.16,83800.0,22.9248,22.9319,22.8963,22.9105,83800.0
2009-10-15 10:50:00,32.16,32.26,32.16,32.26,273000.0,22.9105,22.9818,22.9105,22.9818,273000.0
2009-10-15 10:55:00,32.25,32.29,32.25,32.29,46800.0,22.9747,23.0032,22.9747,23.0032,46800.0
2009-10-15 11:00:00,32.29,32.38,32.29,32.33,98300.0,23.0032,23.0673,23.0032,23.0317,98300.0
2009-10-15 11:05:00,32.32,32.36,32.32,32.32,87000.0,23.0245,23.053,23.0245,23.0245,87000.0
2009-10-15 11:10:00,32.32,32.33,32.29,32.29,59600.0,23.0245,23.0317,23.0032,23.0032,59600.0
2009-10-15 11:15:00,32.29,32.3,32.21,32.21,158900.0,23.0032,23.0103,22.9462,22.9462,158900.0
2009-10-15 11:20:00,32.21,32.23,32.16,32.2,81500.0,22.9462,22.9604,22.9105,22.939,81500.0
2009-10-15 11:25:00,32.21,32.24,32.19,32.21,72400.0,22.9462,22.9675,22.9319,22.9462,72400.0
2009-10-15 11:30:00,32.21,32.26,32.2,32.26,104600.0,22.9462,22.9818,22.939,22.9818,104600.0
2009-10-15 11:35:00,32.25,32.31,32.23,32.31,61600.0,22.9747,23.0174,22.9604,23.0174,61600.0
2009-10-15 11:40:00,32.31,32.33,32.29,32.33,29000.0,23.0174,23.0317,23.0032,23.0317,29000.0
2009-10-15 11:45:00,32.33,32.36,32.3,32.36,59500.0,23.0317,23.053,23.0103,23.053,59500.0
2009-10-15 11:50:00,32.36,32.4,32.36,32.36,37500.0,23.053,23.0815,23.053,23.053,37500.0
2009-10-15 11:55:00,32.37,32.4,32.36,32.38,31400.0,23.0601,23.0815,23.053,23.0673,31400.0
2009-10-15 12:00:00,32.38,32.43,32.38,32.42,30100.0,23.0673,23.1029,23.0673,23.0958,30100.0
2009-10-15 12:05:00,32.43,32.43,32.4,32.41,38100.0,23.1029,23.1029,23.0815,23.0886,38100.0
2009-10-15 12:10:00,32.41,32.45,32.4,32.44,80000.0,23.0886,23.1171,23.0815,23.11,80000.0
2009-10-15 12:15:00,32.43,32.47,32.42,32.47,53900.0,23.1029,23.1314,23.0958,23.1314,53900.0
2009-10-15 12:20:00,32.48,32.48,32.45,32.46,27600.0,23.1385,23.1385,23.1171,23.1243,27600.0
2009-10-15 12:25:00,32.45,32.45,32.39,32.39,36500.0,23.1171,23.1171,23.0744,23.0744,36500.0
2009-10-15 12:30:00,32.38,32.4,32.38,32.39,33900.0,23.0673,23.0815,23.0673,23.0744,33900.0
2009-10-15 12:35:00,32.4,32.4,32.37,32.37,9700.0,23.0815,23.0815,23.0601,23.0601,9700.0
2009-10-15 12:40:00,32.38,32.38,32.35,32.35,8600.0,23.0673,23.0673,23.0459,23.0459,8600.0
2009-10-15 12:45:00,32.34,32.34,32.28,32.31,51300.0,23.0388,23.0388,22.996,23.0174,51300.0
2009-10-15 12:50:00,32.32,32.33,32.29,32.3,33600.0,23.0245,23.0317,23.0032,23.0103,33600.0
2009-10-15 12:55:00,32.31,32.31,32.28,32.28,19100.0,23.0174,23.0174,22.996,22.996,19100.0
2009-10-15 13:00:00,32.29,32.31,32.29,32.31,13400.0,23.0032,23.0174,23.0032,23.0174,13400.0
2009-10-15 13:05:00,32.31,32.31,32.28,32.29,24700.0,23.0174,23.0174,22.996,23.0032,24700.0
2009-10-15 13:10:00,32.29,32.29,32.26,32.29,36300.0,23.0032,23.0032,22.9818,23.0032,36300.0
2009-10-15 13:15:00,32.3,32.35,32.3,32.33,30600.0,23.0103,23.0459,23.0103,23.0317,30600.0
2009-10-15 13:20:00,32.33,32.37,32.33,32.36,14000.0,23.0317,23.0601,23.0317,23.053,14000.0
2009-10-15 13:25:00,32.36,32.4,32.36,32.39,21100.0,23.053,23.0815,23.053,23.0744,21100.0
2009-10-15 13:30:00,32.4,32.42,32.38,32.39,53800.0,23.0815,23.0958,23.0673,23.0744,53800.0
2009-10-15 13:35:00,32.39,32.39,32.35,32.36,112300.0,23.0744,23.0744,23.0459,23.053,112300.0
2009-10-15 13:40:00,32.37,32.38,32.34,32.35,16900.0,23.0601,23.0673,23.0388,23.0459,16900.0
2009-10-15 13:45:00,32.36,32.37,32.31,32.34,47900.0,23.053,23.0601,23.0174,23.0388,47900.0
2009-10-15 13:50:00,32.34,32.35,32.34,32.35,8300.0,23.0388,23.0459,23.0388,23.0459,8300.0
2009-10-15 13:55:00,32.34,32.38,32.33,32.35,55400.0,23.0388,23.0673,23.0317,23.0459,55400.0
2009-10-15 14:00:00,32.34,32.39,32.34,32.39,34800.0,23.0388,23.0744,23.0388,23.0744,34800.0
2009-10-15 14:05:00,32.38,32.42,32.38,32.42,57800.0,23.0673,23.0958,23.0673,23.0958,57800.0
2009-10-15 14:10:00,32.41,32.42,32.4,32.41,55700.0,23.0886,23.0958,23.0815,23.0886,55700.0
2009-10-15 14:15:00,32.41,32.44,32.37,32.44,124000.0,23.0886,23.11,23.0601,23.11,124000.0
2009-10-15 14:20:00,32.44,32.44,32.41,32.42,81000.0,23.11,23.11,23.0886,23.0958,81000.0
2009-10-15 14:25:00,32.42,32.43,32.4,32.42,58400.0,23.0958,23.1029,23.0815,23.0958,58400.0
2009-10-15 14:30:00,32.42,32.47,32.41,32.47,69600.0,23.0958,23.1314,23.0886,23.1314,69600.0
2009-10-15 14:35:00,32.47,32.49,32.46,32.48,63000.0,23.1314,23.1456,23.1243,23.1385,63000.0
2009-10-15 14:40:00,32.48,32.49,32.46,32.47,47400.0,23.1385,23.1456,23.1243,23.1314,47400.0
2009-10-15 14:45:00,32.47,32.49,32.44,32.49,57100.0,23.1314,23.1456,23.11,23.1456,57100.0
2009-10-15 14:50:00,32.49,32.56,32.49,32.55,326600.0,23.1456,23.1955,23.1456,23.1884,326600.0
2009-10-15 14:55:00,32.55,32.56,32.53,32.54,61300.0,23.1884,23.1955,23.1741,23.1813,61300.0
2009-10-15 15:00:00,32.55,32.57,32.54,32.57,63800.0,23.1884,23.2026,23.1813,23.2026,63800.0
2009-10-15 15:05:00,32.57,32.6,32.55,32.58,74400.0,23.2026,23.224,23.1884,23.2098,74400.0
2009-10-15 15:10:00,32.58,32.6,32.53,32.53,106500.0,23.2098,23.224,23.1741,23.1741,106500.0
2009-10-15 15:15:00,32.54,32.56,32.53,32.53,81400.0,23.1813,23.1955,23.1741,23.1741,81400.0
2009-10-15 15:20:00,32.52,32.53,32.45,32.45,185800.0,23.167,23.1741,23.1171,23.1171,185800.0
2009-10-15 15:25:00,32.46,32.48,32.41,32.41,84300.0,23.1243,23.1385,23.0886,23.0886,84300.0
2009-10-15 15:30:00,32.4,32.44,32.4,32.44,98600.0,23.0815,23.11,23.0815,23.11,98600.0
2009-10-15 15:35:00,32.45,32.48,32.44,32.47,137600.0,23.1171,23.1385,23.11,23.1314,137600.0
2009-10-15 15:40:00,32.47,32.48,32.45,32.46,147300.0,23.1314,23.1385,23.1171,23.1243,147300.0
2009-10-15 15:45:00,32.46,32.48,32.44,32.46,91400.0,23.1243,23.1385,23.11,23.1243,91400.0
2009-10-15 15:50:00,32.47,32.52,32.47,32.49,243600.0,23.1314,23.167,23.1314,23.1456,243600.0
2009-10-15 15:55:00,32.5,32.55,32.49,32.54,213400.0,23.1528,23.1884,23.1456,23.1813,213400.0
2009-10-16 09:30:00,32.3,32.39,32.15,32.2,288900.0,23.0103,23.0744,22.9034,22.939,288900.0
2009-10-16 09:35:00,32.22,32.26,32.17,32.26,237000.0,22.9533,22.9818,22.9177,22.9818,237000.0
2009-10-16 09:40:00,32.27,32.29,32.22,32.25,220700.0,22.9889,23.0032,22.9533,22.9747,220700.0
2009-10-16 09:45:00,32.25,32.35,32.23,32.34,155300.0,22.9747,23.0459,22.9604,23.0388,155300.0
2009-10-16 09:50:00,32.34,32.37,32.28,32.29,151800.0,23.0388,23.0601,22.996,23.0032,151800.0
2009-10-16 09:55:00,32.28,32.32,32.14,32.17,306900.0,22.996,23.0245,22.8963,22.9177,306900.0
2009-10-16 10:00:00,32.16,32.16,32.0,32.05,241700.0,22.9105,22.9105,22.7966,22.8322,241700.0
2009-10-16 10:05:00,32.04,32.12,32.03,32.05,170800.0,22.8251,22.8821,22.8179,22.8322,170800.0
2009-10-16 10:10:00,32.04,32.08,32.03,32.07,85200.0,22.8251,22.8536,22.8179,22.8464,85200.0
2009-10-16 10:15:00,32.07,32.2,32.05,32.17,69500.0,22.8464,22.939,22.8322,22.9177,69500.0
2009-10-16 10:20:00,32.18,32.23,32.17,32.2,61100.0,22.9248,22.9604,22.9177,22.939,61100.0
2009-10-16 10:25:00,32.19,32.22,32.18,32.19,86400.0,22.9319,22.9533,22.9248,22.9319,86400.0
2009-10-16 10:30:00,32.19,32.21,32.15,32.16,50400.0,22.9319,22.9462,22.9034,22.9105,50400.0
2009-10-16 10:35:00,32.15,32.17,32.11,32.12,31900.0,22.9034,22.9177,22.8749,22.8821,31900.0
2009-10-16 10:40:00,32.12,32.12,32.03,32.07,52800.0,22.8821,22.8821,22.8179,22.8464,52800.0
2009-10-16 10:45:00,32.07,32.13,32.07,32.12,39100.0,22.8464,22.8892,22.8464,22.8821,39100.0
2009-10-16 10:50:00,32.13,32.13,32.07,32.09,52600.0,22.8892,22.8892,22.8464,22.8607,52600.0
2009-10-16 10:55:00,32.09,32.11,32.05,32.11,71000.0,22.8607,22.8749,22.8322,22.8749,71000.0
2009-10-16 11:00:00,32.12,32.22,32.11,32.19,90400.0,22.8821,22.9533,22.8749,22.9319,90400.0
2009-10-16 11:05:00,32.19,32.23,32.17,32.17,74700.0,22.9319,22.9604,22.9177,22.9177,74700.0
2009-10-16 11:10:00,32.16,32.2,32.15,32.17,21400.0,22.9105,22.939,22.9034,22.9177,21400.0
2009-10-16 11:15:00,32.16,32.27,32.16,32.26,74800.0,22.9105,22.9889,22.9105,22.9818,74800.0
2009-10-16 11:20:00,32.26,32.27,32.23,32.24,35700.0,22.9818,22.9889,22.9604,22.9675,35700.0
2009-10-16 11:25:00,32.23,32.24,32.2,32.23,115200.0,22.9604,22.9675,22.939,22.9604,115200.0
2009-10-16 11:30:00,32.23,32.24,32.16,32.16,178200.0,22.9604,22.9675,22.9105,22.9105,178200.0
2009-10-16 11:35:00,32.16,32.17,32.11,32.12,34400.0,22.9105,22.9177,22.8749,22.8821,34400.0
2009-10-16 11:40:00,32.11,32.13,32.07,32.13,45600.0,22.8749,22.8892,22.8464,22.8892,45600.0
2009-10-16 11:45:00,32.13,32.15,32.11,32.12,28000.0,22.8892,22.9034,22.8749,22.8821,28000.0
2009-10-16 11:50:00,32.11,32.12,32.09,32.1,30000.0,22.8749,22.8821,22.8607,22.8678,30000.0
2009-10-16 11:55:00,32.1,32.16,32.09,32.14,23100.0,22.8678,22.9105,22.8607,22.8963,23100.0
2009-10-16 12:00:00,32.15,32.17,32.13,32.13,20300.0,22.9034,22.9177,22.8892,22.8892,20300.0
2009-10-16 12:05:00,32.13,32.15,32.13,32.14,8800.0,22.8892,22.9034,22.8892,22.8963,8800.0
2009-10-16 12:10:00,32.14,32.16,32.12,32.12,49800.0,22.8963,22.9105,22.8821,22.8821,49800.0
2009-10-16 12:15:00,32.12,32.13,32.08,32.08,72000.0,22.8821,22.8892,22.8536,22.8536,72000.0
2009-10-16 12:20:00,32.08,32.11,32.06,32.09,64000.0,22.8536,22.8749,22.8393,22.8607,64000.0
2009-10-16 12:25:00,32.09,32.12,32.06,32.07,60000.0,22.8607,22.8821,22.8393,22.8464,60000.0
2009-10-16 12:30:00,32.07,32.1,32.06,32.06,113000.0,22.8464,22.8678,22.8393,22.8393,113000.0
2009-10-16 12:35:00,32.06,32.09,32.04,32.07,169600.0,22.8393,22.8607,22.8251,22.8464,169600.0
2009-10-16 12:40:00,32.07,32.08,32.07,32.07,17300.0,22.8464,22.8536,22.8464,22.8464,17300.0
2009-10-16 12:45:00,32.06,32.06,32.02,32.06,54400.0,22.8393,22.8393,22.8108,22.8393,54400.0
2009-10-16 12:50:00,32.06,32.08,32.05,32.07,30900.0,22.8393,22.8536,22.8322,22.8464,30900.0
2009-10-16 12:55:00,32.06,32.08,32.06,32.07,44600.0,22.8393,22.8536,22.8393,22.8464,44600.0
2009-10-16 13:00:00,32.07,32.09,32.07,32.08,29500.0,22.8464,22.8607,22.8464,22.8536,29500.0
2009-10-16 13:05:00,32.08,32.08,32.04,32.07,60000.0,22.8536,22.8536,22.8251,22.8464,60000.0
2009-10-16 13:10:00,32.07,32.13,32.06,32.12,58600.0,22.8464,22.8892,22.8393,22.8821,58600.0
2009-10-16 13:15:00,32.13,32.14,32.11,32.13,43900.0,22.8892,22.8963,22.8749,22.8892,43900.0
2009-10-16 13:20:00,32.14,32.15,32.13,32.14,22500.0,22.8963,22.9034,22.8892,22.8963,22500.0
2009-10-16 13:25:00,32.14,32.17,32.12,32.17,24000.0,22.8963,22.9177,22.8821,22.9177,24000.0
2009-10-16 13:30:00,32.17,32.19,32.14,32.14,25300.0,22.9177,22.9319,22.8963,22.8963,25300.0
2009-10-16 13:35:00,32.15,32.17,32.12,32.12,35600.0,22.9034,22.9177,22.8821,22.8821,35600.0
2009-10-16 13:40:00,32.12,32.17,32.12,32.15,69400.0,22.8821,22.9177,22.8821,22.9034,69400.0
2009-10-16 13:45:00,32.16,32.17,32.15,32.16,38100.0,22.9105,22.9177,22.9034,22.9105,38100.0
2009-10-16 13:50:00,32.17,32.19,32.13,32.14,85700.0,22.9177,22.9319,22.8892,22.8963,85700.0
2009-10-16 13:55:00,32.14,32.15,32.1,32.1,51100.0,22.8963,22.9034,22.8678,22.8678,51100.0
2009-10-16 14:00:00,32.12,32.12,32.09,32.1,26700.0,22.8821,22.8821,22.8607,22.8678,26700.0
2009-10-16 14:05:00,32.1,32.1,32.06,32.07,51600.0,22.8678,22.8678,22.8393,22.8464,51600.0
2009-10-16 14:10:00,32.07,32.11,32.05,32.11,73600.0,22.8464,22.8749,22.8322,22.8749,73600.0
2009-10-16 14:15:00,32.1,32.1,32.06,32.09,84000.0,22.8678,22.8678,22.8393,22.8607,84000.0
2009-10-16 14:20:00,32.09,32.17,32.09,32.17,114000.0,22.8607,22.9177,22.8607,22.9177,114000.0
2009-10-16 14:25:00,32.16,32.16,32.13,32.13,94000.0,22.9105,22.9105,22.8892,22.8892,94000.0
2009-10-16 14:30:00,32.13,32.14,32.09,32.11,115100.0,22.8892,22.8963,22.8607,22.8749,115100.0
2009-10-16 14:35:00,32.11,32.13,32.11,32.12,50400.0,22.8749,22.8892,22.8749,22.8821,50400.0
2009-10-16 14:40:00,32.13,32.13,32.09,32.09,28600.0,22.8892,22.8892,22.8607,22.8607,28600.0
2009-10-16 14:45:00,32.08,32.1,32.08,32.09,122600.0,22.8536,22.8678,22.8536,22.8607,122600.0
2009-10-16 14:50:00,32.1,32.1,32.08,32.09,41900.0,22.8678,22.8678,22.8536,22.8607,41900.0
2009-10-16 14:55:00,32.09,32.09,32.07,32.09,46700.0,22.8607,22.8607,22.8464,22.8607,46700.0
2009-10-16 15:00:00,32.09,32.1,32.08,32.1,52000.0,22.8607,22.8678,22.8536,22.8678,52000.0
2009-10-16 15:05:00,32.1,32.13,32.09,32.11,81700.0,22.8678,22.8892,22.8607,22.8749,81700.0
2009-10-16 15:10:00,32.11,32.16,32.1,32.14,116700.0,22.8749,22.9105,22.8678,22.8963,116700.0
2009-10-16 15:15:00,32.14,32.19,32.11,32.13,397700.0,22.8963,22.9319,22.8749,22.8892,397700.0
2009-10-16 15:20:00,32.13,32.13,32.09,32.11,64500.0,22.8892,22.8892,22.8607,22.8749,64500.0
2009-10-16 15:25:00,32.11,32.14,32.08,32.14,119900.0,22.8749,22.8963,22.8536,22.8963,119900.0
2009-10-16 15:30:00,32.14,32.15,32.11,32.14,99100.0,22.8963,22.9034,22.8749,22.8963,99100.0
2009-10-16 15:35:00,32.14,32.2,32.14,32.18,75500.0,22.8963,22.939,22.8963,22.9248,75500.0
2009-10-16 15:40:00,32.19,32.22,32.15,32.15,229200.0,22.9319,22.9533,22.9034,22.9034,229200.0
2009-10-16 15:45:00,32.15,32.17,32.12,32.14,163100.0,22.9034,22.9177,22.8821,22.8963,163100.0
2009-10-16 15:50:00,32.13,32.14,32.06,32.07,599600.0,22.8892,22.8963,22.8393,22.8464,599600.0
2009-10-16 15:55:00,32.07,32.09,32.05,32.07,1370100.0,22.8464,22.8607,22.8322,22.8464,1370100.0
2009-10-19 09:30:00,32.16,32.26,32.15,32.2,221900.0,22.9105,22.9818,22.9034,22.939,221900.0
2009-10-19 09:35:00,32.2,32.29,32.2,32.26,193700.0,22.939,23.0032,22.939,22.9818,193700.0
2009-10-19 09:40:00,32.26,32.34,32.21,32.21,268800.0,22.9818,23.0388,22.9462,22.9462,268800.0
2009-10-19 09:45:00,32.21,32.28,32.19,32.27,187700.0,22.9462,22.996,22.9319,22.9889,187700.0
2009-10-19 09:50:00,32.27,32.27,32.09,32.1,110500.0,22.9889,22.9889,22.8607,22.8678,110500.0
2009-10-19 09:55:00,32.09,32.16,32.09,32.15,119400.0,22.8607,22.9105,22.8607,22.9034,119400.0
2009-10-19 10:00:00,32.15,32.28,32.14,32.26,137700.0,22.9034,22.996,22.8963,22.9818,137700.0
2009-10-19 10:05:00,32.26,32.28,32.21,32.24,151600.0,22.9818,22.996,22.9462,22.9675,151600.0
2009-10-19 10:10:00,32.24,32.26,32.21,32.23,88700.0,22.9675,22.9818,22.9462,22.9604,88700.0
2009-10-19 10:15:00,32.23,32.24,32.16,32.2,98100.0,22.9604,22.9675,22.9105,22.939,98100.0
2009-10-19 10:20:00,32.2,32.35,32.2,32.33,133500.0,22.939,23.0459,22.939,23.0317,133500.0
2009-10-19 10:25:00,32.33,32.34,32.31,32.32,86500.0,23.0317,23.0388,23.0174,23.0245,86500.0
2009-10-19 10:30:00,32.33,32.38,32.31,32.33,130500.0,23.0317,23.0673,23.0174,23.0317,130500.0
2009-10-19 10:35:00,32.33,32.35,32.31,32.34,34400.0,23.0317,23.0459,23.0174,23.0388,34400.0
2009-10-19 10:40:00,32.35,32.41,32.33,32.39,86000.0,23.0459,23.0886,23.0317,23.0744,86000.0
2009-10-19 10:45:00,32.39,32.47,32.39,32.43,203400.0,23.0744,23.1314,23.0744,23.1029,203400.0
2009-10-19 10:50:00,32.44,32.47,32.41,32.43,71200.0,23.11,23.1314,23.0886,23.1029,71200.0
2009-10-19 10:55:00,32.43,32.47,32.41,32.41,62500.0,23.1029,23.1314,23.0886,23.0886,62500.0
2009-10-19 11:00:00,32.41,32.45,32.41,32.42,67600.0,23.0886,23.1171,23.0886,23.0958,67600.0
2009-10-19 11:05:00,32.42,32.43,32.4,32.4,54700.0,23.0958,23.1029,23.0815,23.0815,54700.0
2009-10-19 11:10:00,32.4,32.44,32.4,32.44,84800.0,23.0815,23.11,23.0815,23.11,84800.0
2009-10-19 11:15:00,32.44,32.49,32.44,32.49,58900.0,23.11,23.1456,23.11,23.1456,58900.0
2009-10-19 11:20:00,32.48,32.48,32.44,32.46,76200.0,23.1385,23.1385,23.11,23.1243,76200.0
2009-10-19 11:25:00,32.46,32.51,32.45,32.49,83700.0,23.1243,23.1599,23.1171,23.1456,83700.0
2009-10-19 11:30:00,32.49,32.52,32.49,32.49,57000.0,23.1456,23.167,23.1456,23.1456,57000.0
2009-10-19 11:35:00,32.49,32.51,32.48,32.49,42400.0,23.1456,23.1599,23.1385,23.1456,42400.0
2009-10-19 11:40:00,32.49,32.51,32.47,32.47,40800.0,23.1456,23.1599,23.1314,23.1314,40800.0
2009-10-19 11:45:00,32.47,32.51,32.47,32.51,99200.0,23.1314,23.1599,23.1314,23.1599,99200.0
2009-10-19 11:50:00,32.52,32.56,32.51,32.56,57800.0,23.167,23.1955,23.1599,23.1955,57800.0
2009-10-19 11:55:00,32.55,32.57,32.53,32.54,54500.0,23.1884,23.2026,23.1741,23.1813,54500.0
2009-10-19 12:00:00,32.55,32.56,32.54,32.54,33600.0,23.1884,23.1955,23.1813,23.1813,33600.0
2009-10-19 12:05:00,32.54,32.54,32.51,32.52,22300.0,23.1813,23.1813,23.1599,23.167,22300.0
2009-10-19 12:10:00,32.52,32.52,32.49,32.5,40700.0,23.167,23.167,23.1456,23.1528,40700.0
2009-10-19 12:15:00,32.5,32.52,32.5,32.52,41500.0,23.1528,23.167,23.1528,23.167,41500.0
2009-10-19 12:20:00,32.52,32.52,32.5,32.5,17000.0,23.167,23.167,23.1528,23.1528,17000.0
2009-10-19 12:25:00,32.51,32.51,32.48,32.49,26200.0,23.1599,23.1599,23.1385,23.1456,26200.0
2009-10-19 12:30:00,32.49,32.5,32.48,32.49,14900.0,23.1456,23.1528,23.1385,23.1456,14900.0
2009-10-19 12:35:00,32.49,32.5,32.47,32.47,18800.0,23.1456,23.1528,23.1314,23.1314,18800.0
2009-10-19 12:40:00,32.48,32.51,32.48,32.51,33600.0,23.1385,23.1599,23.1385,23.1599,33600.0
2009-10-19 12:45:00,32.51,32.55,32.51,32.54,48200.0,23.1599,23.1884,23.1599,23.1813,48200.0
2009-10-19 12:50:00,32.53,32.54,32.51,32.53,57700.0,23.1741,23.1813,23.1599,23.1741,57700.0
2009-10-19 12:55:00,32.54,32.56,32.53,32.56,21200.0,23.1813,23.1955,23.1741,23.1955,21200.0
2009-10-19 13:00:00,32.55,32.55,32.51,32.53,53000.0,23.1884,23.1884,23.1599,23.1741,53000.0
2009-10-19 13:05:00,32.53,32.56,32.53,32.56,20300.0,23.1741,23.1955,23.1741,23.1955,20300.0
2009-10-19 13:10:00,32.56,32.58,32.54,32.54,35200.0,23.1955,23.2098,23.1813,23.1813,35200.0
2009-10-19 13:15:00,32.54,32.55,32.51,32.51,45300.0,23.1813,23.1884,23.1599,23.1599,45300.0
2009-10-19 13:20:00,32.52,32.54,32.52,32.52,55400.0,23.167,23.1813,23.167,23.167,55400.0
2009-10-19 13:25:00,32.52,32.55,32.49,32.51,86500.0,23.167,23.1884,23.1456,23.1599,86500.0
2009-10-19 13:30:00,32.5,32.54,32.5,32.53,13800.0,23.1528,23.1813,23.1528,23.1741,13800.0
2009-10-19 13:35:00,32.53,32.59,32.52,32.57,129800.0,23.1741,23.2169,23.167,23.2026,129800.0
2009-10-19 13:40:00,32.57,32.59,32.55,32.56,29900.0,23.2026,23.2169,23.1884,23.1955,29900.0
2009-10-19 13:45:00,32.55,32.55,32.49,32.5,50600.0,23.1884,23.1884,23.1456,23.1528,50600.0
2009-10-19 13:50:00,32.51,32.53,32.51,32.51,43100.0,23.1599,23.1741,23.1599,23.1599,43100.0
2009-10-19 13:55:00,32.51,32.54,32.51,32.53,294900.0,23.1599,23.1813,23.1599,23.1741,294900.0
2009-10-19 14:00:00,32.54,32.55,32.53,32.55,50400.0,23.1813,23.1884,23.1741,23.1884,50400.0
2009-10-19 14:05:00,32.55,32.57,32.55,32.57,49500.0,23.1884,23.2026,23.1884,23.2026,49500.0
2009-10-19 14:10:00,32.57,32.6,32.54,32.59,65400.0,23.2026,23.224,23.1813,23.2169,65400.0
2009-10-19 14:15:00,32.6,32.64,32.59,32.61,78100.0,23.224,23.2525,23.2169,23.2311,78100.0
2009-10-19 14:20:00,32.61,32.63,32.58,32.61,188400.0,23.2311,23.2454,23.2098,23.2311,188400.0
2009-10-19 14:25:00,32.62,32.63,32.6,32.6,31800.0,23.2382,23.2454,23.224,23.224,31800.0
2009-10-19 14:30:00,32.61,32.63,32.6,32.6,85800.0,23.2311,23.2454,23.224,23.224,85800.0
2009-10-19 14:35:00,32.6,32.6,32.57,32.58,32000.0,23.224,23.224,23.2026,23.2098,32000.0
2009-10-19 14:40:00,32.58,32.6,32.57,32.57,38900.0,23.2098,23.224,23.2026,23.2026,38900.0
2009-10-19 14:45:00,32.57,32.58,32.56,32.57,63300.0,23.2026,23.2098,23.1955,23.2026,63300.0
2009-10-19 14:50:00,32.58,32.6,32.57,32.58,93600.0,23.2098,23.224,23.2026,23.2098,93600.0
2009-10-19 14:55:00,32.59,32.61,32.58,32.59,93300.0,23.2169,23.2311,23.2098,23.2169,93300.0
2009-10-19 15:00:00,32.59,32.6,32.56,32.57,58700.0,23.2169,23.224,23.1955,23.2026,58700.0
2009-10-19 15:05:00,32.57,32.59,32.57,32.58,53400.0,23.2026,23.2169,23.2026,23.2098,53400.0
2009-10-19 15:10:00,32.59,32.62,32.57,32.57,68600.0,23.2169,23.2382,23.2026,23.2026,68600.0
2009-10-19 15:15:00,32.57,32.58,32.55,32.57,113800.0,23.2026,23.2098,23.1884,23.2026,113800.0
2009-10-19 15:20:00,32.57,32.57,32.51,32.53,91700.0,23.2026,23.2026,23.1599,23.1741,91700.0
2009-10-19 15:25:00,32.52,32.53,32.48,32.49,82100.0,23.167,23.1741,23.1385,23.1456,82100.0
2009-10-19 15:30:00,32.5,32.54,32.49,32.51,100100.0,23.1528,23.1813,23.1456,23.1599,100100.0
2009-10-19 15:35:00,32.51,32.52,32.49,32.49,63300.0,23.1599,23.167,23.1456,23.1456,63300.0
2009-10-19 15:40:00,32.5,32.55,32.47,32.53,191300.0,23.1528,23.1884,23.1314,23.1741,191300.0
2009-10-19 15:45:00,32.53,32.56,32.52,32.55,216700.0,23.1741,23.1955,23.167,23.1884,216700.0
2009-10-19 15:50:00,32.55,32.57,32.54,32.56,269300.0,23.1884,23.2026,23.1813,23.1955,269300.0
2009-10-19 15:55:00,32.56,32.57,32.51,32.51,405800.0,23.1955,23.2026,23.1599,23.1599,405800.0
2009-10-20 09:30:00,32.67,32.67,32.44,32.47,174100.0,23.2739,23.2739,23.11,23.1314,174100.0
2009-10-20 09:35:00,32.47,32.49,32.24,32.25,300600.0,23.1314,23.1456,22.9675,22.9747,300600.0
2009-10-20 09:40:00,32.24,32.35,32.17,32.2,208100.0,22.9675,23.0459,22.9177,22.939,208100.0
2009-10-20 09:45:00,32.19,32.35,32.17,32.34,230900.0,22.9319,23.0459,22.9177,23.0388,230900.0
2009-10-20 09:50:00,32.34,32.37,32.29,32.37,46400.0,23.0388,23.0601,23.0032,23.0601,46400.0
2009-10-20 09:55:00,32.37,32.37,32.26,32.34,116100.0,23.0601,23.0601,22.9818,23.0388,116100.0
2009-10-20 10:00:00,32.34,32.41,32.31,32.34,85600.0,23.0388,23.0886,23.0174,23.0388,85600.0
2009-10-20 10:05:00,32.33,32.34,32.27,32.28,101700.0,23.0317,23.0388,22.9889,22.996,101700.0
2009-10-20 10:10:00,32.27,32.31,32.26,32.27,83400.0,22.9889,23.0174,22.9818,22.9889,83400.0
2009-10-20 10:15:00,32.27,32.27,32.07,32.11,240700.0,22.9889,22.9889,22.8464,22.8749,240700.0
2009-10-20 10:20:00,32.1,32.15,32.08,32.15,173200.0,22.8678,22.9034,22.8536,22.9034,173200.0
2009-10-20 10:25:00,32.15,32.19,32.12,32.12,117900.0,22.9034,22.9319,22.8821,22.8821,117900.0
2009-10-20 10:30:00,32.13,32.15,32.1,32.13,165000.0,22.8892,22.9034,22.8678,22.8892,165000.0
2009-10-20 10:35:00,32.14,32.24,32.14,32.21,166500.0,22.8963,22.9675,22.8963,22.9462,166500.0
2009-10-20 10:40:00,32.21,32.24,32.16,32.16,85800.0,22.9462,22.9675,22.9105,22.9105,85800.0
2009-10-20 10:45:00,32.16,32.18,32.14,32.14,64900.0,22.9105,22.9248,22.8963,22.8963,64900.0
2009-10-20 10:50:00,32.13,32.18,32.11,32.18,61600.0,22.8892,22.9248,22.8749,22.9248,61600.0
2009-10-20 10:55:00,32.18,32.22,32.17,32.17,52600.0,22.9248,22.9533,22.9177,22.9177,52600.0
2009-10-20 11:00:00,32.17,32.19,32.14,32.15,41400.0,22.9177,22.9319,22.8963,22.9034,41400.0
2009-10-20 11:05:00,32.15,32.15,32.12,32.13,62300.0,22.9034,22.9034,22.8821,22.8892,62300.0
2009-10-20 11:10:00,32.13,32.13,32.07,32.07,97200.0,22.8892,22.8892,22.8464,22.8464,97200.0
2009-10-20 11:15:00,32.07,32.12,32.06,32.11,45700.0,22.8464,22.8821,22.8393,22.8749,45700.0
2009-10-20 11:20:00,32.11,32.13,32.09,32.11,45500.0,22.8749,22.8892,22.8607,22.8749,45500.0
2009-10-20 11:25:00,32.1,32.1,32.04,32.07,282800.0,22.8678,22.8678,22.8251,22.8464,282800.0
2009-10-20 11:30:00,32.07,32.09,32.06,32.08,222300.0,22.8464,22.8607,22.8393,22.8536,222300.0
2009-10-20 11:35:00,32.08,32.08,31.97,31.98,626500.0,22.8536,22.8536,22.7752,22.7823,626500.0
2009-10-20 11:40:00,31.98,32.0,31.97,31.97,428400.0,22.7823,22.7966,22.7752,22.7752,428400.0
2009-10-20 11:45:00,31.97,32.0,31.92,31.99,90600.0,22.7752,22.7966,22.7396,22.7894,90600.0
2009-10-20 11:50:00,32.0,32.04,31.99,32.02,79600.0,22.7966,22.8251,22.7894,22.8108,79600.0
2009-10-20 11:55:00,32.01,32.05,31.98,32.02,46200.0,22.8037,22.8322,22.7823,22.8108,46200.0
2009-10-20 12:00:00,32.03,32.04,31.97,31.97,102400.0,22.8179,22.8251,22.7752,22.7752,102400.0
2009-10-20 12:05:00,31.97,31.98,31.9,31.95,68300.0,22.7752,22.7823,22.7253,22.7609,68300.0
2009-10-20 12:10:00,31.94,31.97,31.92,31.97,34600.0,22.7538,22.7752,22.7396,22.7752,34600.0
2009-10-20 12:15:00,31.96,31.96,31.93,31.93,51400.0,22.7681,22.7681,22.7467,22.7467,51400.0
2009-10-20 12:20:00,31.92,31.94,31.92,31.94,24000.0,22.7396,22.7538,22.7396,22.7538,24000.0
2009-10-20 12:25:00,31.94,31.97,31.94,31.95,45900.0,22.7538,22.7752,22.7538,22.7609,45900.0
2009-10-20 12:30:00,31.95,31.96,31.91,31.91,158200.0,22.7609,22.7681,22.7324,22.7324,158200.0
2009-10-20 12:35:00,31.91,31.92,31.86,31.88,74200.0,22.7324,22.7396,22.6968,22.7111,74200.0
2009-10-20 12:40:00,31.88,31.93,31.88,31.93,39300.0,22.7111,22.7467,22.7111,22.7467,39300.0
2009-10-20 12:45:00,31.93,31.96,31.91,31.94,59700.0,22.7467,22.7681,22.7324,22.7538,59700.0
2009-10-20 12:50:00,31.95,31.99,31.94,31.97,76100.0,22.7609,22.7894,22.7538,22.7752,76100.0
2009-10-20 12:55:00,31.97,31.99,31.95,31.96,14400.0,22.7752,22.7894,22.7609,22.7681,14400.0
2009-10-20 13:00:00,31.96,32.02,31.96,32.01,38400.0,22.7681,22.8108,22.7681,22.8037,38400.0
2009-10-20 13:05:00,32.01,32.05,32.01,32.02,41500.0,22.8037,22.8322,22.8037,22.8108,41500.0
2009-10-20 13:10:00,32.03,32.07,32.01,32.07,21700.0,22.8179,22.8464,22.8037,22.8464,21700.0
2009-10-20 13:15:00,32.08,32.09,32.05,32.06,26800.0,22.8536,22.8607,22.8322,22.8393,26800.0
2009-10-20 13:20:00,32.06,32.07,32.05,32.06,20500.0,22.8393,22.8464,22.8322,22.8393,20500.0
2009-10-20 13:25:00,32.05,32.06,32.02,32.05,56800.0,22.8322,22.8393,22.8108,22.8322,56800.0
2009-10-20 13:30:00,32.05,32.1,32.05,32.09,57300.0,22.8322,22.8678,22.8322,22.8607,57300.0
2009-10-20 13:35:00,32.08,32.08,32.06,32.06,38800.0,22.8536,22.8536,22.8393,22.8393,38800.0
2009-10-20 13:40:00,32.06,32.07,32.03,32.07,32100.0,22.8393,22.8464,22.8179,22.8464,32100.0
2009-10-20 13:45:00,32.08,32.16,32.08,32.15,30700.0,22.8536,22.9105,22.8536,22.9034,30700.0
2009-10-20 13:50:00,32.16,32.16,32.12,32.14,104600.0,22.9105,22.9105,22.8821,22.8963,104600.0
2009-10-20 13:55:00,32.13,32.13,32.02,32.04,65100.0,22.8892,22.8892,22.8108,22.8251,65100.0
2009-10-20 14:00:00,32.03,32.08,32.03,32.08,73300.0,22.8179,22.8536,22.8179,22.8536,73300.0
2009-10-20 14:05:00,32.09,32.13,32.08,32.1,50800.0,22.8607,22.8892,22.8536,22.8678,50800.0
2009-10-20 14:10:00,32.1,32.1,32.08,32.09,17000.0,22.8678,22.8678,22.8536,22.8607,17000.0
2009-10-20 14:15:00,32.09,32.19,32.09,32.18,66000.0,22.8607,22.9319,22.8607,22.9248,66000.0
2009-10-20 14:20:00,32.18,32.19,32.14,32.15,35700.0,22.9248,22.9319,22.8963,22.9034,35700.0
2009-10-20 14:25:00,32.14,32.14,32.09,32.11,47900.0,22.8963,22.8963,22.8607,22.8749,47900.0
2009-10-20 14:30:00,32.1,32.18,32.06,32.17,99200.0,22.8678,22.9248,22.8393,22.9177,99200.0
2009-10-20 14:35:00,32.17,32.18,32.13,32.18,90800.0,22.9177,22.9248,22.8892,22.9248,90800.0
2009-10-20 14:40:00,32.18,32.18,32.12,32.14,81700.0,22.9248,22.9248,22.8821,22.8963,81700.0
2009-10-20 14:45:00,32.14,32.17,32.12,32.14,36300.0,22.8963,22.9177,22.8821,22.8963,36300.0
2009-10-20 14:50:00,32.13,32.15,32.12,32.12,34400.0,22.8892,22.9034,22.8821,22.8821,34400.0
2009-10-20 14:55:00,32.12,32.14,32.09,32.14,23800.0,22.8821,22.8963,22.8607,22.8963,23800.0
2009-10-20 15:00:00,32.14,32.16,32.13,32.15,57800.0,22.8963,22.9105,22.8892,22.9034,57800.0
2009-10-20 15:05:00,32.14,32.15,32.07,32.08,32800.0,22.8963,22.9034,22.8464,22.8536,32800.0
2009-10-20 15:10:00,32.07,32.09,32.02,32.06,72000.0,22.8464,22.8607,22.8108,22.8393,72000.0
2009-10-20 15:15:00,32.05,32.1,32.04,32.1,72600.0,22.8322,22.8678,22.8251,22.8678,72600.0
2009-10-20 15:20:00,32.09,32.11,32.05,32.05,47500.0,22.8607,22.8749,22.8322,22.8322,47500.0
2009-10-20 15:25:00,32.05,32.12,32.05,32.12,64100.0,22.8322,22.8821,22.8322,22.8821,64100.0
2009-10-20 15:30:00,32.12,32.16,32.12,32.14,140400.0,22.8821,22.9105,22.8821,22.8963,140400.0
2009-10-20 15:35:00,32.14,32.18,32.13,32.15,55700.0,22.8963,22.9248,22.8892,22.9034,55700.0
2009-10-20 15:40:00,32.15,32.21,32.15,32.18,287900.0,22.9034,22.9462,22.9034,22.9248,287900.0
2009-10-20 15:45:00,32.18,32.2,32.16,32.19,144400.0,22.9248,22.939,22.9105,22.9319,144400.0
2009-10-20 15:50:00,32.19,32.2,32.15,32.18,204600.0,22.9319,22.939,22.9034,22.9248,204600.0
2009-10-20 15:55:00,32.19,32.2,32.16,32.19,277000.0,22.9319,22.939,22.9105,22.9319,277000.0
2009-10-21 09:30:00,32.05,32.12,32.0,32.07,142700.0,22.8322,22.8821,22.7966,22.8464,142700.0
2009-10-21 09:35:00,32.07,32.23,32.06,32.22,246100.0,22.8464,22.9604,22.8393,22.9533,246100.0
2009-10-21 09:40:00,32.23,32.35,32.23,32.35,298800.0,22.9604,23.0459,22.9604,23.0459,298800.0
2009-10-21 09:45:00,32.35,32.36,32.3,32.33,152400.0,23.0459,23.053,23.0103,23.0317,152400.0
2009-10-21 09:50:00,32.33,32.49,32.29,32.43,796000.0,23.0317,23.1456,23.0032,23.1029,796000.0
2009-10-21 09:55:00,32.43,32.44,32.33,32.34,267000.0,23.1029,23.11,23.0317,23.0388,267000.0
2009-10-21 10:00:00,32.34,32.45,32.33,32.42,112800.0,23.0388,23.1171,23.0317,23.0958,112800.0
2009-10-21 10:05:00,32.42,32.49,32.41,32.48,134800.0,23.0958,23.1456,23.0886,23.1385,134800.0
2009-10-21 10:10:00,32.47,32.47,32.37,32.39,156500.0,23.1314,23.1314,23.0601,23.0744,156500.0
2009-10-21 10:15:00,32.39,32.46,32.35,32.36,133900.0,23.0744,23.1243,23.0459,23.053,133900.0
2009-10-21 10:20:00,32.35,32.39,32.34,32.36,88100.0,23.0459,23.0744,23.0388,23.053,88100.0
2009-10-21 10:25:00,32.35,32.38,32.33,32.35,80500.0,23.0459,23.0673,23.0317,23.0459,80500.0
2009-10-21 10:30:00,32.36,32.4,32.28,32.34,153100.0,23.053,23.0815,22.996,23.0388,153100.0
2009-10-21 10:35:00,32.35,32.42,32.34,32.35,126500.0,23.0459,23.0958,23.0388,23.0459,126500.0
2009-10-21 10:40:00,32.36,32.47,32.35,32.46,80200.0,23.053,23.1314,23.0459,23.1243,80200.0
2009-10-21 10:45:00,32.46,32.48,32.41,32.42,106900.0,23.1243,23.1385,23.0886,23.0958,106900.0
2009-10-21 10:50:00,32.42,32.48,32.42,32.48,97000.0,23.0958,23.1385,23.0958,23.1385,97000.0
2009-10-21 10:55:00,32.47,32.47,32.4,32.42,68000.0,23.1314,23.1314,23.0815,23.0958,68000.0
2009-10-21 11:00:00,32.42,32.43,32.38,32.38,41800.0,23.0958,23.1029,23.0673,23.0673,41800.0
2009-10-21 11:05:00,32.38,32.45,32.38,32.43,70100.0,23.0673,23.1171,23.0673,23.1029,70100.0
2009-10-21 11:10:00,32.43,32.43,32.31,32.33,89400.0,23.1029,23.1029,23.0174,23.0317,89400.0
2009-10-21 11:15:00,32.32,32.35,32.31,32.34,90400.0,23.0245,23.0459,23.0174,23.0388,90400.0
2009-10-21 11:20:00,32.34,32.37,32.34,32.35,111500.0,23.0388,23.0601,23.0388,23.0459,111500.0
2009-10-21 11:25:00,32.36,32.43,32.36,32.42,58800.0,23.053,23.1029,23.053,23.0958,58800.0
2009-10-21 11:30:00,32.41,32.42,32.34,32.34,44300.0,23.0886,23.0958,23.0388,23.0388,44300.0
2009-10-21 11:35:00,32.34,32.4,32.34,32.39,66300.0,23.0388,23.0815,23.0388,23.0744,66300.0
2009-10-21 11:40:00,32.38,32.38,32.34,32.34,29500.0,23.0673,23.0673,23.0388,23.0388,29500.0
2009-10-21 11:45:00,32.34,32.38,32.29,32.29,52600.0,23.0388,23.0673,23.0032,23.0032,52600.0
2009-10-21 11:50:00,32.28,32.28,32.18,32.22,375000.0,22.996,22.996,22.9248,22.9533,375000.0
2009-10-21 11:55:00,32.22,32.22,32.17,32.18,95100.0,22.9533,22.9533,22.9177,22.9248,95100.0
2009-10-21 12:00:00,32.18,32.24,32.18,32.22,39700.0,22.9248,22.9675,22.9248,22.9533,39700.0
2009-10-21 12:05:00,32.22,32.22,32.16,32.18,48400.0,22.9533,22.9533,22.9105,22.9248,48400.0
2009-10-21 12:10:00,32.17,32.21,32.16,32.16,23200.0,22.9177,22.9462,22.9105,22.9105,23200.0
2009-10-21 12:15:00,32.16,32.18,32.15,32.17,49200.0,22.9105,22.9248,22.9034,22.9177,49200.0
2009-10-21 12:20:00,32.18,32.19,32.14,32.18,53400.0,22.9248,22.9319,22.8963,22.9248,53400.0
2009-10-21 12:25:00,32.18,32.25,32.18,32.25,37900.0,22.9248,22.9747,22.9248,22.9747,37900.0
2009-10-21 12:30:00,32.25,32.26,32.21,32.23,65500.0,22.9747,22.9818,22.9462,22.9604,65500.0
2009-10-21 12:35:00,32.22,32.27,32.22,32.27,34700.0,22.9533,22.9889,22.9533,22.9889,34700.0
2009-10-21 12:40:00,32.27,32.28,32.26,32.27,28700.0,22.9889,22.996,22.9818,22.9889,28700.0
2009-10-21 12:45:00,32.26,32.3,32.26,32.29,41300.0,22.9818,23.0103,22.9818,23.0032,41300.0
2009-10-21 12:50:00,32.3,32.32,32.28,32.32,26600.0,23.0103,23.0245,22.996,23.0245,26600.0
2009-10-21 12:55:00,32.31,32.33,32.31,32.31,15000.0,23.0174,23.0317,23.0174,23.0174,15000.0
2009-10-21 13:00:00,32.3,32.3,32.27,32.27,34700.0,23.0103,23.0103,22.9889,22.9889,34700.0
2009-10-21 13:05:00,32.26,32.28,32.25,32.28,16500.0,22.9818,22.996,22.9747,22.996,16500.0
2009-10-21 13:10:00,32.28,32.33,32.28,32.32,20900.0,22.996,23.0317,22.996,23.0245,20900.0
2009-10-21 13:15:00,32.32,32.34,32.31,32.34,22200.0,23.0245,23.0388,23.0174,23.0388,22200.0
2009-10-21 13:20:00,32.34,32.36,32.34,32.36,32300.0,23.0388,23.053,23.0388,23.053,32300.0
2009-10-21 13:25:00,32.36,32.36,32.33,32.35,18300.0,23.053,23.053,23.0317,23.0459,18300.0
2009-10-21 13:30:00,32.35,32.37,32.3,32.31,22400.0,23.0459,23.0601,23.0103,23.0174,22400.0
2009-10-21 13:35:00,32.31,32.34,32.29,32.34,39900.0,23.0174,23.0388,23.0032,23.0388,39900.0
2009-10-21 13:40:00,32.34,32.35,32.33,32.34,26100.0,23.0388,23.0459,23.0317,23.0388,26100.0
2009-10-21 13:45:00,32.34,32.34,32.3,32.33,28900.0,23.0388,23.0388,23.0103,23.0317,28900.0
2009-10-21 13:50:00,32.33,32.34,32.31,32.33,35800.0,23.0317,23.0388,23.0174,23.0317,35800.0
2009-10-21 13:55:00,32.34,32.39,32.34,32.38,33900.0,23.0388,23.0744,23.0388,23.0673,33900.0
2009-10-21 14:00:00,32.38,32.38,32.34,32.35,58600.0,23.0673,23.0673,23.0388,23.0459,58600.0
2009-10-21 14:05:00,32.35,32.4,32.33,32.39,70300.0,23.0459,23.0815,23.0317,23.0744,70300.0
2009-10-21 14:10:00,32.39,32.39,32.33,32.34,59100.0,23.0744,23.0744,23.0317,23.0388,59100.0
2009-10-21 14:15:00,32.33,32.34,32.25,32.29,72100.0,23.0317,23.0388,22.9747,23.0032,72100.0
2009-10-21 14:20:00,32.29,32.31,32.28,32.31,59100.0,23.0032,23.0174,22.996,23.0174,59100.0
2009-10-21 14:25:00,32.32,32.33,32.28,32.29,61300.0,23.0245,23.0317,22.996,23.0032,61300.0
2009-10-21 14:30:00,32.29,32.31,32.23,32.26,117400.0,23.0032,23.0174,22.9604,22.9818,117400.0
2009-10-21 14:35:00,32.25,32.29,32.24,32.27,76200.0,22.9747,23.0032,22.9675,22.9889,76200.0
2009-10-21 14:40:00,32.27,32.32,32.26,32.3,28800.0,22.9889,23.0245,22.9818,23.0103,28800.0
2009-10-21 14:45:00,32.3,32.35,32.29,32.33,83400.0,23.0103,23.0459,23.0032,23.0317,83400.0
2009-10-21 14:50:00,32.33,32.35,32.29,32.31,69300.0,23.0317,23.0459,23.0032,23.0174,69300.0
2009-10-21 14:55:00,32.31,32.33,32.3,32.32,30000.0,23.0174,23.0317,23.0103,23.0245,30000.0
2009-10-21 15:00:00,32.31,32.33,32.28,32.29,73100.0,23.0174,23.0317,22.996,23.0032,73100.0
2009-10-21 15:05:00,32.3,32.33,32.3,32.32,92700.0,23.0103,23.0317,23.0103,23.0245,92700.0
2009-10-21 15:10:00,32.31,32.33,32.27,32.27,74000.0,23.0174,23.0317,22.9889,22.9889,74000.0
2009-10-21 15:15:00,32.28,32.28,32.2,32.22,77600.0,22.996,22.996,22.939,22.9533,77600.0
2009-10-21 15:20:00,32.21,32.22,32.0,32.07,287600.0,22.9462,22.9533,22.7966,22.8464,287600.0
2009-10-21 15:25:00,32.07,32.1,32.0,32.03,162200.0,22.8464,22.8678,22.7966,22.8179,162200.0
2009-10-21 15:30:00,32.03,32.03,31.89,31.93,371900.0,22.8179,22.8179,22.7182,22.7467,371900.0
2009-10-21 15:35:00,31.92,31.95,31.84,31.94,430000.0,22.7396,22.7609,22.6826,22.7538,430000.0
2009-10-21 15:40:00,31.94,31.94,31.74,31.74,574400.0,22.7538,22.7538,22.6113,22.6113,574400.0
2009-10-21 15:45:00,31.74,31.81,31.72,31.76,320300.0,22.6113,22.6612,22.5971,22.6256,320300.0
2009-10-21 15:50:00,31.76,31.79,31.71,31.77,369100.0,22.6256,22.647,22.59,22.6327,369100.0
2009-10-21 15:55:00,31.77,31.77,31.72,31.76,437100.0,22.6327,22.6327,22.5971,22.6256,437100.0
2009-10-22 09:30:00,31.71,31.78,31.59,31.65,293600.0,22.59,22.6398,22.5045,22.5472,293600.0
2009-10-22 09:35:00,31.66,31.87,31.66,31.7,183700.0,22.5544,22.704,22.5544,22.5828,183700.0
2009-10-22 09:40:00,31.7,31.77,31.62,31.62,136200.0,22.5828,22.6327,22.5259,22.5259,136200.0
2009-10-22 09:45:00,31.62,31.66,31.45,31.46,218800.0,22.5259,22.5544,22.4047,22.4119,218800.0
2009-10-22 09:50:00,31.46,31.48,31.34,31.48,231200.0,22.4119,22.4261,22.3264,22.4261,231200.0
2009-10-22 09:55:00,31.48,31.48,31.36,31.43,244700.0,22.4261,22.4261,22.3406,22.3905,244700.0
2009-10-22 10:00:00,31.44,31.49,31.33,31.41,191600.0,22.3976,22.4332,22.3193,22.3763,191600.0
2009-10-22 10:05:00,31.42,31.45,31.37,31.39,86100.0,22.3834,22.4047,22.3478,22.362,86100.0
2009-10-22 10:10:00,31.37,31.5,31.34,31.48,124300.0,22.3478,22.4404,22.3264,22.4261,124300.0
2009-10-22 10:15:00,31.47,31.49,31.39,31.42,87500.0,22.419,22.4332,22.362,22.3834,87500.0
2009-10-22 10:20:00,31.41,31.58,31.38,31.54,111300.0,22.3763,22.4974,22.3549,22.4689,111300.0
2009-10-22 10:25:00,31.55,31.57,31.46,31.53,176100.0,22.476,22.4902,22.4119,22.4617,176100.0
2009-10-22 10:30:00,31.54,31.59,31.43,31.46,239200.0,22.4689,22.5045,22.3905,22.4119,239200.0
2009-10-22 10:35:00,31.45,31.51,31.44,31.47,99800.0,22.4047,22.4475,22.3976,22.419,99800.0
2009-10-22 10:40:00,31.47,31.6,31.47,31.6,56100.0,22.419,22.5116,22.419,22.5116,56100.0
2009-10-22 10:45:00,31.6,31.64,31.59,31.59,80200.0,22.5116,22.5401,22.5045,22.5045,80200.0
2009-10-22 10:50:00,31.6,31.76,31.6,31.75,114500.0,22.5116,22.6256,22.5116,22.6185,114500.0
2009-10-22 10:55:00,31.75,31.86,31.75,31.84,76900.0,22.6185,22.6968,22.6185,22.6826,76900.0
2009-10-22 11:00:00,31.84,31.94,31.84,31.92,126800.0,22.6826,22.7538,22.6826,22.7396,126800.0
2009-10-22 11:05:00,31.92,31.98,31.91,31.94,78300.0,22.7396,22.7823,22.7324,22.7538,78300.0
2009-10-22 11:10:00,31.94,32.02,31.93,32.01,52500.0,22.7538,22.8108,22.7467,22.8037,52500.0
2009-10-22 11:15:00,32.0,32.01,31.9,31.9,77000.0,22.7966,22.8037,22.7253,22.7253,77000.0
2009-10-22 11:20:00,31.9,31.91,31.85,31.87,28600.0,22.7253,22.7324,22.6897,22.704,28600.0
2009-10-22 11:25:00,31.87,31.93,31.87,31.89,53100.0,22.704,22.7467,22.704,22.7182,53100.0
2009-10-22 11:30:00,31.88,31.92,31.86,31.88,139800.0,22.7111,22.7396,22.6968,22.7111,139800.0
2009-10-22 11:35:00,31.88,31.89,31.86,31.86,29200.0,22.7111,22.7182,22.6968,22.6968,29200.0
2009-10-22 11:40:00,31.86,31.95,31.86,31.95,37000.0,22.6968,22.7609,22.6968,22.7609,37000.0
2009-10-22 11:45:00,31.94,31.97,31.91,31.95,52400.0,22.7538,22.7752,22.7324,22.7609,52400.0
2009-10-22 11:50:00,31.96,31.98,31.86,31.89,137400.0,22.7681,22.7823,22.6968,22.7182,137400.0
2009-10-22 11:55:00,31.87,31.89,31.85,31.85,154400.0,22.704,22.7182,22.6897,22.6897,154400.0
2009-10-22 12:00:00,31.84,31.85,31.81,31.84,95900.0,22.6826,22.6897,22.6612,22.6826,95900.0
2009-10-22 12:05:00,31.86,31.9,31.86,31.88,121800.0,22.6968,22.7253,22.6968,22.7111,121800.0
2009-10-22 12:10:00,31.89,31.91,31.88,31.88,8100.0,22.7182,22.7324,22.7111,22.7111,8100.0
2009-10-22 12:15:00,31.88,31.9,31.87,31.87,21700.0,22.7111,22.7253,22.704,22.704,21700.0
2009-10-22 12:20:00,31.87,31.88,31.83,31.83,8500.0,22.704,22.7111,22.6755,22.6755,8500.0
2009-10-22 12:25:00,31.83,31.84,31.77,31.78,26300.0,22.6755,22.6826,22.6327,22.6398,26300.0
2009-10-22 12:30:00,31.78,31.91,31.78,31.88,59400.0,22.6398,22.7324,22.6398,22.7111,59400.0
2009-10-22 12:35:00,31.88,31.93,31.88,31.9,18000.0,22.7111,22.7467,22.7111,22.7253,18000.0
2009-10-22 12:40:00,31.9,31.93,31.89,31.91,33800.0,22.7253,22.7467,22.7182,22.7324,33800.0
2009-10-22 12:45:00,31.91,32.03,31.91,31.97,172000.0,22.7324,22.8179,22.7324,22.7752,172000.0
2009-10-22 12:50:00,31.97,31.99,31.95,31.95,14600.0,22.7752,22.7894,22.7609,22.7609,14600.0
2009-10-22 12:55:00,31.96,31.97,31.92,31.93,10600.0,22.7681,22.7752,22.7396,22.7467,10600.0
2009-10-22 13:00:00,31.93,31.97,31.93,31.97,34300.0,22.7467,22.7752,22.7467,22.7752,34300.0
2009-10-22 13:05:00,31.96,31.98,31.94,31.94,43500.0,22.7681,22.7823,22.7538,22.7538,43500.0
2009-10-22 13:10:00,31.94,31.96,31.91,31.91,21200.0,22.7538,22.7681,22.7324,22.7324,21200.0
2009-10-22 13:15:00,31.92,31.92,31.86,31.87,118000.0,22.7396,22.7396,22.6968,22.704,118000.0
2009-10-22 13:20:00,31.89,31.93,31.89,31.93,25400.0,22.7182,22.7467,22.7182,22.7467,25400.0
2009-10-22 13:25:00,31.92,31.95,31.92,31.94,37300.0,22.7396,22.7609,22.7396,22.7538,37300.0
2009-10-22 13:30:00,31.93,31.93,31.88,31.89,68900.0,22.7467,22.7467,22.7111,22.7182,68900.0
2009-10-22 13:35:00,31.89,31.93,31.89,31.93,15400.0,22.7182,22.7467,22.7182,22.7467,15400.0
2009-10-22 13:40:00,31.93,31.94,31.89,31.9,39000.0,22.7467,22.7538,22.7182,22.7253,39000.0
2009-10-22 13:45:00,31.9,31.92,31.9,31.9,56500.0,22.7253,22.7396,22.7253,22.7253,56500.0
2009-10-22 13:50:00,31.89,31.99,31.89,31.95,34100.0,22.7182,22.7894,22.7182,22.7609,34100.0
2009-10-22 13:55:00,31.95,31.98,31.94,31.98,24900.0,22.7609,22.7823,22.7538,22.7823,24900.0
2009-10-22 14:00:00,31.98,32.07,31.98,32.04,89400.0,22.7823,22.8464,22.7823,22.8251,89400.0
2009-10-22 14:05:00,32.05,32.09,32.05,32.06,73500.0,22.8322,22.8607,22.8322,22.8393,73500.0
2009-10-22 14:10:00,32.06,32.12,32.06,32.11,99800.0,22.8393,22.8821,22.8393,22.8749,99800.0
2009-10-22 14:15:00,32.1,32.15,32.1,32.1,102900.0,22.8678,22.9034,22.8678,22.8678,102900.0
2009-10-22 14:20:00,32.1,32.16,32.1,32.14,66400.0,22.8678,22.9105,22.8678,22.8963,66400.0
2009-10-22 14:25:00,32.15,32.15,32.09,32.11,79500.0,22.9034,22.9034,22.8607,22.8749,79500.0
2009-10-22 14:30:00,32.12,32.17,32.12,32.12,85800.0,22.8821,22.9177,22.8821,22.8821,85800.0
2009-10-22 14:35:00,32.11,32.21,32.11,32.2,122400.0,22.8749,22.9462,22.8749,22.939,122400.0
2009-10-22 14:40:00,32.2,32.2,32.14,32.16,240100.0,22.939,22.939,22.8963,22.9105,240100.0
2009-10-22 14:45:00,32.16,32.17,32.12,32.13,64700.0,22.9105,22.9177,22.8821,22.8892,64700.0
2009-10-22 14:50:00,32.13,32.14,32.1,32.12,35900.0,22.8892,22.8963,22.8678,22.8821,35900.0
2009-10-22 14:55:00,32.13,32.18,32.12,32.18,61700.0,22.8892,22.9248,22.8821,22.9248,61700.0
2009-10-22 15:00:00,32.19,32.23,32.17,32.21,109500.0,22.9319,22.9604,22.9177,22.9462,109500.0
2009-10-22 15:05:00,32.21,32.22,32.19,32.22,56500.0,22.9462,22.9533,22.9319,22.9533,56500.0
2009-10-22 15:10:00,32.21,32.24,32.18,32.21,86100.0,22.9462,22.9675,22.9248,22.9462,86100.0
2009-10-22 15:15:00,32.21,32.27,32.21,32.25,86500.0,22.9462,22.9889,22.9462,22.9747,86500.0
2009-10-22 15:20:00,32.24,32.32,32.24,32.32,78000.0,22.9675,23.0245,22.9675,23.0245,78000.0
2009-10-22 15:25:00,32.32,32.32,32.28,32.31,45900.0,23.0245,23.0245,22.996,23.0174,45900.0
2009-10-22 15:30:00,32.31,32.31,32.25,32.27,67700.0,23.0174,23.0174,22.9747,22.9889,67700.0
2009-10-22 15:35:00,32.27,32.28,32.21,32.22,104800.0,22.9889,22.996,22.9462,22.9533,104800.0
2009-10-22 15:40:00,32.23,32.24,32.18,32.21,75100.0,22.9604,22.9675,22.9248,22.9462,75100.0
2009-10-22 15:45:00,32.22,32.23,32.19,32.22,152200.0,22.9533,22.9604,22.9319,22.9533,152200.0
2009-10-22 15:50:00,32.22,32.25,32.17,32.17,133300.0,22.9533,22.9747,22.9177,22.9177,133300.0
2009-10-22 15:55:00,32.18,32.19,32.13,32.19,306300.0,22.9248,22.9319,22.8892,22.9319,306300.0
2009-10-23 09:30:00,32.32,32.36,32.23,32.28,235400.0,23.0245,23.053,22.9604,22.996,235400.0
2009-10-23 09:35:00,32.28,32.31,32.12,32.24,241100.0,22.996,23.0174,22.8821,22.9675,241100.0
2009-10-23 09:40:00,32.23,32.25,32.12,32.15,155900.0,22.9604,22.9747,22.8821,22.9034,155900.0
2009-10-23 09:45:00,32.13,32.15,32.06,32.14,133700.0,22.8892,22.9034,22.8393,22.8963,133700.0
2009-10-23 09:50:00,32.14,32.21,32.13,32.18,110700.0,22.8963,22.9462,22.8892,22.9248,110700.0
2009-10-23 09:55:00,32.17,32.21,32.1,32.16,195400.0,22.9177,22.9462,22.8678,22.9105,195400.0
2009-10-23 10:00:00,32.18,32.31,32.03,32.04,411800.0,22.9248,23.0174,22.8179,22.8251,411800.0
2009-10-23 10:05:00,32.03,32.05,31.97,32.02,155900.0,22.8179,22.8322,22.7752,22.8108,155900.0
2009-10-23 10:10:00,32.03,32.03,31.89,31.97,145100.0,22.8179,22.8179,22.7182,22.7752,145100.0
2009-10-23 10:15:00,31.97,32.03,31.91,32.03,83800.0,22.7752,22.8179,22.7324,22.8179,83800.0
2009-10-23 10:20:00,32.02,32.04,31.96,32.01,82100.0,22.8108,22.8251,22.7681,22.8037,82100.0
2009-10-23 10:25:00,32.01,32.03,31.92,32.01,96100.0,22.8037,22.8179,22.7396,22.8037,96100.0
2009-10-23 10:30:00,32.01,32.02,31.88,31.91,183600.0,22.8037,22.8108,22.7111,22.7324,183600.0
2009-10-23 10:35:00,31.9,31.97,31.87,31.96,113300.0,22.7253,22.7752,22.704,22.7681,113300.0
2009-10-23 10:40:00,31.97,31.99,31.92,31.92,77500.0,22.7752,22.7894,22.7396,22.7396,77500.0
2009-10-23 10:45:00,31.93,31.95,31.87,31.95,171000.0,22.7467,22.7609,22.704,22.7609,171000.0
2009-10-23 10:50:00,31.93,31.95,31.88,31.93,60800.0,22.7467,22.7609,22.7111,22.7467,60800.0
2009-10-23 10:55:00,31.93,31.94,31.8,31.83,114300.0,22.7467,22.7538,22.6541,22.6755,114300.0
2009-10-23 11:00:00,31.83,31.85,31.79,31.79,75500.0,22.6755,22.6897,22.647,22.647,75500.0
2009-10-23 11:05:00,31.78,31.84,31.77,31.84,121800.0,22.6398,22.6826,22.6327,22.6826,121800.0
2009-10-23 11:10:00,31.85,31.86,31.78,31.79,59900.0,22.6897,22.6968,22.6398,22.647,59900.0
2009-10-23 11:15:00,31.79,31.8,31.62,31.65,204300.0,22.647,22.6541,22.5259,22.5472,204300.0
2009-10-23 11:20:00,31.64,31.66,31.59,31.66,93800.0,22.5401,22.5544,22.5045,22.5544,93800.0
2009-10-23 11:25:00,31.66,31.7,31.65,31.69,65000.0,22.5544,22.5828,22.5472,22.5757,65000.0
2009-10-23 11:30:00,31.69,31.7,31.65,31.68,52800.0,22.5757,22.5828,22.5472,22.5686,52800.0
2009-10-23 11:35:00,31.68,31.78,31.68,31.76,73900.0,22.5686,22.6398,22.5686,22.6256,73900.0
2009-10-23 11:40:00,31.75,31.81,31.75,31.8,30900.0,22.6185,22.6612,22.6185,22.6541,30900.0
2009-10-23 11:45:00,31.8,31.82,31.75,31.79,35900.0,22.6541,22.6683,22.6185,22.647,35900.0
2009-10-23 11:50:00,31.79,31.89,31.78,31.85,79500.0,22.647,22.7182,22.6398,22.6897,79500.0
2009-10-23 11:55:00,31.85,31.85,31.8,31.83,70900.0,22.6897,22.6897,22.6541,22.6755,70900.0
2009-10-23 12:00:00,31.83,31.92,31.83,31.9,38400.0,22.6755,22.7396,22.6755,22.7253,38400.0
2009-10-23 12:05:00,31.89,31.93,31.88,31.9,74100.0,22.7182,22.7467,22.7111,22.7253,74100.0
2009-10-23 12:10:00,31.9,31.91,31.83,31.83,32800.0,22.7253,22.7324,22.6755,22.6755,32800.0
2009-10-23 12:15:00,31.83,31.83,31.8,31.83,17600.0,22.6755,22.6755,22.6541,22.6755,17600.0
2009-10-23 12:20:00,31.82,31.83,31.74,31.75,67400.0,22.6683,22.6755,22.6113,22.6185,67400.0
2009-10-23 12:25:00,31.76,31.81,31.74,31.8,29600.0,22.6256,22.6612,22.6113,22.6541,29600.0
2009-10-23 12:30:00,31.8,31.81,31.75,31.75,14400.0,22.6541,22.6612,22.6185,22.6185,14400.0
2009-10-23 12:35:00,31.75,31.83,31.74,31.81,45500.0,22.6185,22.6755,22.6113,22.6612,45500.0
2009-10-23 12:40:00,31.8,31.81,31.78,31.8,22500.0,22.6541,22.6612,22.6398,22.6541,22500.0
2009-10-23 12:45:00,31.8,31.89,31.8,31.86,54900.0,22.6541,22.7182,22.6541,22.6968,54900.0
2009-10-23 12:50:00,31.85,31.85,31.8,31.81,27000.0,22.6897,22.6897,22.6541,22.6612,27000.0
2009-10-23 12:55:00,31.81,31.82,31.73,31.74,19100.0,22.6612,22.6683,22.6042,22.6113,19100.0
2009-10-23 13:00:00,31.73,31.75,31.67,31.72,33900.0,22.6042,22.6185,22.5615,22.5971,33900.0
2009-10-23 13:05:00,31.72,31.74,31.68,31.7,27000.0,22.5971,22.6113,22.5686,22.5828,27000.0
2009-10-23 13:10:00,31.7,31.8,31.7,31.76,29700.0,22.5828,22.6541,22.5828,22.6256,29700.0
2009-10-23 13:15:00,31.76,31.78,31.7,31.72,34100.0,22.6256,22.6398,22.5828,22.5971,34100.0
2009-10-23 13:20:00,31.71,31.71,31.62,31.66,65100.0,22.59,22.59,22.5259,22.5544,65100.0
2009-10-23 13:25:00,31.65,31.67,31.62,31.64,40400.0,22.5472,22.5615,22.5259,22.5401,40400.0
2009-10-23 13:30:00,31.62,31.62,31.48,31.53,240100.0,22.5259,22.5259,22.4261,22.4617,240100.0
2009-10-23 13:35:00,31.53,31.56,31.51,31.53,76400.0,22.4617,22.4831,22.4475,22.4617,76400.0
2009-10-23 13:40:00,31.54,31.62,31.53,31.6,111100.0,22.4689,22.5259,22.4617,22.5116,111100.0
2009-10-23 13:45:00,31.6,31.6,31.51,31.54,57100.0,22.5116,22.5116,22.4475,22.4689,57100.0
2009-10-23 13:50:00,31.54,31.58,31.54,31.58,95200.0,22.4689,22.4974,22.4689,22.4974,95200.0
2009-10-23 13:55:00,31.58,31.59,31.54,31.56,22800.0,22.4974,22.5045,22.4689,22.4831,22800.0
2009-10-23 14:00:00,31.55,31.57,31.49,31.5,59000.0,22.476,22.4902,22.4332,22.4404,59000.0
2009-10-23 14:05:00,31.48,31.55,31.45,31.52,142600.0,22.4261,22.476,22.4047,22.4546,142600.0
2009-10-23 14:10:00,31.51,31.58,31.51,31.57,61700.0,22.4475,22.4974,22.4475,22.4902,61700.0
2009-10-23 14:15:00,31.58,31.59,31.55,31.58,66400.0,22.4974,22.5045,22.476,22.4974,66400.0
2009-10-23 14:20:00,31.58,31.69,31.58,31.67,205400.0,22.4974,22.5757,22.4974,22.5615,205400.0
2009-10-23 14:25:00,31.66,31.67,31.6,31.6,62600.0,22.5544,22.5615,22.5116,22.5116,62600.0
2009-10-23 14:30:00,31.59,31.61,31.52,31.58,95400.0,22.5045,22.5187,22.4546,22.4974,95400.0
2009-10-23 14:35:00,31.58,31.61,31.57,31.6,26500.0,22.4974,22.5187,22.4902,22.5116,26500.0
2009-10-23 14:40:00,31.6,31.66,31.57,31.65,46500.0,22.5116,22.5544,22.4902,22.5472,46500.0
2009-10-23 14:45:00,31.65,31.67,31.57,31.58,38700.0,22.5472,22.5615,22.4902,22.4974,38700.0
2009-10-23 14:50:00,31.58,31.6,31.48,31.49,159200.0,22.4974,22.5116,22.4261,22.4332,159200.0
2009-10-23 14:55:00,31.49,31.51,31.47,31.49,60300.0,22.4332,22.4475,22.419,22.4332,60300.0
2009-10-23 15:00:00,31.5,31.52,31.48,31.49,63900.0,22.4404,22.4546,22.4261,22.4332,63900.0
2009-10-23 15:05:00,31.48,31.59,31.47,31.57,100000.0,22.4261,22.5045,22.419,22.4902,100000.0
2009-10-23 15:10:00,31.53,31.62,31.5,31.62,211700.0,22.4617,22.5259,22.4404,22.5259,211700.0
2009-10-23 15:15:00,31.6,31.62,31.54,31.56,156700.0,22.5116,22.5259,22.4689,22.4831,156700.0
2009-10-23 15:20:00,31.57,31.59,31.53,31.53,106500.0,22.4902,22.5045,22.4617,22.4617,106500.0
2009-10-23 15:25:00,31.55,31.55,31.48,31.52,275600.0,22.476,22.476,22.4261,22.4546,275600.0
2009-10-23 15:30:00,31.52,31.53,31.46,31.49,318900.0,22.4546,22.4617,22.4119,22.4332,318900.0
2009-10-23 15:35:00,31.49,31.49,31.41,31.46,281200.0,22.4332,22.4332,22.3763,22.4119,281200.0
2009-10-23 15:40:00,31.46,31.51,31.43,31.51,434200.0,22.4119,22.4475,22.3905,22.4475,434200.0
2009-10-23 15:45:00,31.51,31.53,31.44,31.53,298500.0,22.4475,22.4617,22.3976,22.4617,298500.0
2009-10-23 15:50:00,31.53,31.58,31.5,31.54,222100.0,22.4617,22.4974,22.4404,22.4689,222100.0
2009-10-23 15:55:00,31.54,31.55,31.51,31.53,397200.0,22.4689,22.476,22.4475,22.4617,397200.0
2009-10-26 09:30:00,31.6,31.71,31.55,31.68,256800.0,22.5116,22.59,22.476,22.5686,256800.0
2009-10-26 09:35:00,31.69,31.84,31.68,31.8,169700.0,22.5757,22.6826,22.5686,22.6541,169700.0
2009-10-26 09:40:00,31.8,31.81,31.71,31.73,133700.0,22.6541,22.6612,22.59,22.6042,133700.0
2009-10-26 09:45:00,31.74,31.96,31.74,31.92,333000.0,22.6113,22.7681,22.6113,22.7396,333000.0
2009-10-26 09:50:00,31.93,32.02,31.92,31.95,165100.0,22.7467,22.8108,22.7396,22.7609,165100.0
2009-10-26 09:55:00,31.96,32.0,31.92,31.93,108600.0,22.7681,22.7966,22.7396,22.7467,108600.0
2009-10-26 10:00:00,31.93,32.02,31.93,31.98,105200.0,22.7467,22.8108,22.7467,22.7823,105200.0
2009-10-26 10:05:00,31.99,32.01,31.94,31.97,120200.0,22.7894,22.8037,22.7538,22.7752,120200.0
2009-10-26 10:10:00,31.97,31.98,31.91,31.92,137400.0,22.7752,22.7823,22.7324,22.7396,137400.0
2009-10-26 10:15:00,31.91,31.94,31.84,31.86,138400.0,22.7324,22.7538,22.6826,22.6968,138400.0
2009-10-26 10:20:00,31.87,31.9,31.83,31.83,72000.0,22.704,22.7253,22.6755,22.6755,72000.0
2009-10-26 10:25:00,31.83,31.88,31.81,31.81,51400.0,22.6755,22.7111,22.6612,22.6612,51400.0
2009-10-26 10:30:00,31.8,31.86,31.8,31.83,87000.0,22.6541,22.6968,22.6541,22.6755,87000.0
2009-10-26 10:35:00,31.84,31.84,31.65,31.69,148600.0,22.6826,22.6826,22.5472,22.5757,148600.0
2009-10-26 10:40:00,31.7,31.71,31.66,31.68,115700.0,22.5828,22.59,22.5544,22.5686,115700.0
2009-10-26 10:45:00,31.68,31.74,31.67,31.73,64600.0,22.5686,22.6113,22.5615,22.6042,64600.0
2009-10-26 10:50:00,31.73,31.74,31.69,31.72,138300.0,22.6042,22.6113,22.5757,22.5971,138300.0
2009-10-26 10:55:00,31.72,31.72,31.63,31.69,137500.0,22.5971,22.5971,22.533,22.5757,137500.0
2009-10-26 11:00:00,31.68,31.68,31.64,31.66,46300.0,22.5686,22.5686,22.5401,22.5544,46300.0
2009-10-26 11:05:00,31.65,31.74,31.65,31.73,80500.0,22.5472,22.6113,22.5472,22.6042,80500.0
2009-10-26 11:10:00,31.73,31.75,31.59,31.59,100600.0,22.6042,22.6185,22.5045,22.5045,100600.0
2009-10-26 11:15:00,31.59,31.59,31.52,31.52,349700.0,22.5045,22.5045,22.4546,22.4546,349700.0
2009-10-26 11:20:00,31.51,31.53,31.46,31.48,286100.0,22.4475,22.4617,22.4119,22.4261,286100.0
2009-10-26 11:25:00,31.47,31.51,31.4,31.4,224100.0,22.419,22.4475,22.3691,22.3691,224100.0
2009-10-26 11:30:00,31.4,31.4,31.13,31.18,637200.0,22.3691,22.3691,22.1768,22.2124,637200.0
2009-10-26 11:35:00,31.18,31.19,31.0,31.11,310400.0,22.2124,22.2195,22.0842,22.1625,310400.0
2009-10-26 11:40:00,31.1,31.12,31.05,31.05,277000.0,22.1554,22.1697,22.1198,22.1198,277000.0
2009-10-26 11:45:00,31.06,31.08,31.02,31.05,361400.0,22.1269,22.1412,22.0984,22.1198,361400.0
2009-10-26 11:50:00,31.05,31.11,31.03,31.05,136300.0,22.1198,22.1625,22.1055,22.1198,136300.0
2009-10-26 11:55:00,31.05,31.11,30.86,30.87,616500.0,22.1198,22.1625,21.9844,21.9916,616500.0
2009-10-26 12:00:00,30.87,30.93,30.8,30.8,167900.0,21.9916,22.0343,21.9417,21.9417,167900.0
2009-10-26 12:05:00,30.79,30.85,30.73,30.84,231300.0,21.9346,21.9773,21.8918,21.9702,231300.0
2009-10-26 12:10:00,30.84,30.92,30.8,30.92,77300.0,21.9702,22.0272,21.9417,22.0272,77300.0
2009-10-26 12:15:00,30.92,30.96,30.92,30.95,193500.0,22.0272,22.0557,22.0272,22.0486,193500.0
2009-10-26 12:20:00,30.95,30.96,30.9,30.94,141800.0,22.0486,22.0557,22.0129,22.0414,141800.0
2009-10-26 12:25:00,30.94,30.95,30.89,30.93,74800.0,22.0414,22.0486,22.0058,22.0343,74800.0
2009-10-26 12:30:00,30.93,30.94,30.9,30.92,69100.0,22.0343,22.0414,22.0129,22.0272,69100.0
2009-10-26 12:35:00,30.92,30.99,30.88,30.99,48400.0,22.0272,22.077,21.9987,22.077,48400.0
2009-10-26 12:40:00,30.99,31.01,30.92,30.94,119700.0,22.077,22.0913,22.0272,22.0414,119700.0
2009-10-26 12:45:00,30.93,30.93,30.85,30.88,83900.0,22.0343,22.0343,21.9773,21.9987,83900.0
2009-10-26 12:50:00,30.87,30.93,30.86,30.93,69100.0,21.9916,22.0343,21.9844,22.0343,69100.0
2009-10-26 12:55:00,30.92,31.03,30.92,31.01,138800.0,22.0272,22.1055,22.0272,22.0913,138800.0
2009-10-26 13:00:00,31.01,31.02,30.99,31.0,28600.0,22.0913,22.0984,22.077,22.0842,28600.0
2009-10-26 13:05:00,31.0,31.03,30.99,31.02,14500.0,22.0842,22.1055,22.077,22.0984,14500.0
2009-10-26 13:10:00,31.01,31.01,30.93,31.0,52900.0,22.0913,22.0913,22.0343,22.0842,52900.0
2009-10-26 13:15:00,31.0,31.01,30.9,30.91,74200.0,22.0842,22.0913,22.0129,22.0201,74200.0
2009-10-26 13:20:00,30.91,30.93,30.82,30.83,256800.0,22.0201,22.0343,21.9559,21.9631,256800.0
2009-10-26 13:25:00,30.83,30.88,30.8,30.88,51300.0,21.9631,21.9987,21.9417,21.9987,51300.0
2009-10-26 13:30:00,30.87,30.92,30.86,30.9,37700.0,21.9916,22.0272,21.9844,22.0129,37700.0
2009-10-26 13:35:00,30.9,30.95,30.9,30.94,26100.0,22.0129,22.0486,22.0129,22.0414,26100.0
2009-10-26 13:40:00,30.94,31.02,30.93,31.0,57800.0,22.0414,22.0984,22.0343,22.0842,57800.0
2009-10-26 13:45:00,31.01,31.02,30.95,30.95,24500.0,22.0913,22.0984,22.0486,22.0486,24500.0
2009-10-26 13:50:00,30.94,30.95,30.89,30.95,38600.0,22.0414,22.0486,22.0058,22.0486,38600.0
2009-10-26 13:55:00,30.95,30.99,30.92,30.93,42200.0,22.0486,22.077,22.0272,22.0343,42200.0
2009-10-26 14:00:00,30.93,30.97,30.89,30.94,32900.0,22.0343,22.0628,22.0058,22.0414,32900.0
2009-10-26 14:05:00,30.94,30.96,30.87,30.88,30000.0,22.0414,22.0557,21.9916,21.9987,30000.0
2009-10-26 14:10:00,30.88,30.93,30.85,30.92,61600.0,21.9987,22.0343,21.9773,22.0272,61600.0
2009-10-26 14:15:00,30.92,30.92,30.8,30.82,139100.0,22.0272,22.0272,21.9417,21.9559,139100.0
2009-10-26 14:20:00,30.83,30.87,30.81,30.82,86800.0,21.9631,21.9916,21.9488,21.9559,86800.0
2009-10-26 14:25:00,30.82,30.87,30.79,30.86,73200.0,21.9559,21.9916,21.9346,21.9844,73200.0
2009-10-26 14:30:00,30.86,30.86,30.79,30.79,51900.0,21.9844,21.9844,21.9346,21.9346,51900.0
2009-10-26 14:35:00,30.78,30.83,30.73,30.82,223800.0,21.9274,21.9631,21.8918,21.9559,223800.0
2009-10-26 14:40:00,30.83,30.83,30.76,30.76,161000.0,21.9631,21.9631,21.9132,21.9132,161000.0
2009-10-26 14:45:00,30.76,30.8,30.71,30.72,127500.0,21.9132,21.9417,21.8776,21.8847,127500.0
2009-10-26 14:50:00,30.72,30.78,30.72,30.78,113700.0,21.8847,21.9274,21.8847,21.9274,113700.0
2009-10-26 14:55:00,30.78,30.89,30.76,30.8,75800.0,21.9274,22.0058,21.9132,21.9417,75800.0
2009-10-26 15:00:00,30.8,30.84,30.8,30.84,48000.0,21.9417,21.9702,21.9417,21.9702,48000.0
2009-10-26 15:05:00,30.85,30.86,30.73,30.77,119100.0,21.9773,21.9844,21.8918,21.9203,119100.0
2009-10-26 15:10:00,30.76,30.79,30.74,30.75,55800.0,21.9132,21.9346,21.8989,21.9061,55800.0
2009-10-26 15:15:00,30.74,30.83,30.73,30.78,110400.0,21.8989,21.9631,21.8918,21.9274,110400.0
2009-10-26 15:20:00,30.77,30.79,30.74,30.78,81600.0,21.9203,21.9346,21.8989,21.9274,81600.0
2009-10-26 15:25:00,30.78,30.79,30.72,30.73,103600.0,21.9274,21.9346,21.8847,21.8918,103600.0
2009-10-26 15:30:00,30.74,30.81,30.72,30.78,89800.0,21.8989,21.9488,21.8847,21.9274,89800.0
2009-10-26 15:35:00,30.78,30.81,30.73,30.76,237000.0,21.9274,21.9488,21.8918,21.9132,237000.0
2009-10-26 15:40:00,30.76,30.83,30.75,30.83,233800.0,21.9132,21.9631,21.9061,21.9631,233800.0
2009-10-26 15:45:00,30.83,30.96,30.83,30.95,497500.0,21.9631,22.0557,21.9631,22.0486,497500.0
2009-10-26 15:50:00,30.94,30.94,30.8,30.82,260600.0,22.0414,22.0414,21.9417,21.9559,260600.0
2009-10-26 15:55:00,30.81,30.84,30.75,30.77,591300.0,21.9488,21.9702,21.9061,21.9203,591300.0
2009-10-27 09:30:00,30.7,30.84,30.7,30.75,230700.0,21.8705,21.9702,21.8705,21.9061,230700.0
2009-10-27 09:35:00,30.75,30.86,30.75,30.77,188500.0,21.9061,21.9844,21.9061,21.9203,188500.0
2009-10-27 09:40:00,30.77,30.82,30.65,30.72,204400.0,21.9203,21.9559,21.8348,21.8847,204400.0
2009-10-27 09:45:00,30.73,30.78,30.69,30.78,422500.0,21.8918,21.9274,21.8633,21.9274,422500.0
2009-10-27 09:50:00,30.78,30.91,30.77,30.89,125900.0,21.9274,22.0201,21.9203,22.0058,125900.0
2009-10-27 09:55:00,30.88,30.9,30.79,30.81,233900.0,21.9987,22.0129,21.9346,21.9488,233900.0
2009-10-27 10:00:00,30.83,30.83,30.5,30.63,693400.0,21.9631,21.9631,21.728,21.8206,693400.0
2009-10-27 10:05:00,30.62,30.64,30.44,30.58,516400.0,21.8135,21.8277,21.6852,21.785,516400.0
2009-10-27 10:10:00,30.59,30.74,30.59,30.74,159800.0,21.7921,21.8989,21.7921,21.8989,159800.0
2009-10-27 10:15:00,30.74,30.76,30.65,30.66,157000.0,21.8989,21.9132,21.8348,21.842,157000.0
2009-10-27 10:20:00,30.67,30.74,30.62,30.65,248800.0,21.8491,21.8989,21.8135,21.8348,248800.0
2009-10-27 10:25:00,30.65,30.88,30.64,30.88,252900.0,21.8348,21.9987,21.8277,21.9987,252900.0
2009-10-27 10:30:00,30.88,30.88,30.74,30.82,338800.0,21.9987,21.9987,21.8989,21.9559,338800.0
2009-10-27 10:35:00,30.81,30.84,30.72,30.81,116000.0,21.9488,21.9702,21.8847,21.9488,116000.0
2009-10-27 10:40:00,30.81,30.98,30.8,30.94,433100.0,21.9488,22.0699,21.9417,22.0414,433100.0
2009-10-27 10:45:00,30.95,30.97,30.89,30.93,240600.0,22.0486,22.0628,22.0058,22.0343,240600.0
2009-10-27 10:50:00,30.93,30.94,30.75,30.8,179900.0,22.0343,22.0414,21.9061,21.9417,179900.0
2009-10-27 10:55:00,30.79,30.86,30.78,30.85,82200.0,21.9346,21.9844,21.9274,21.9773,82200.0
2009-10-27 11:00:00,30.86,30.88,30.73,30.73,125000.0,21.9844,21.9987,21.8918,21.8918,125000.0
2009-10-27 11:05:00,30.72,30.77,30.69,30.77,310000.0,21.8847,21.9203,21.8633,21.9203,310000.0
2009-10-27 11:10:00,30.78,30.82,30.72,30.78,173900.0,21.9274,21.9559,21.8847,21.9274,173900.0
2009-10-27 11:15:00,30.77,30.77,30.69,30.75,77700.0,21.9203,21.9203,21.8633,21.9061,77700.0
2009-10-27 11:20:00,30.77,30.82,30.76,30.76,90200.0,21.9203,21.9559,21.9132,21.9132,90200.0
2009-10-27 11:25:00,30.75,30.84,30.73,30.84,88700.0,21.9061,21.9702,21.8918,21.9702,88700.0
2009-10-27 11:30:00,30.84,30.85,30.77,30.79,121300.0,21.9702,21.9773,21.9203,21.9346,121300.0
2009-10-27 11:35:00,30.79,30.85,30.79,30.84,72000.0,21.9346,21.9773,21.9346,21.9702,72000.0
2009-10-27 11:40:00,30.84,30.84,30.76,30.8,44300.0,21.9702,21.9702,21.9132,21.9417,44300.0
2009-10-27 11:45:00,30.8,30.84,30.79,30.81,109300.0,21.9417,21.9702,21.9346,21.9488,109300.0
2009-10-27 11:50:00,30.83,30.87,30.81,30.81,102000.0,21.9631,21.9916,21.9488,21.9488,102000.0
2009-10-27 11:55:00,30.82,30.87,30.81,30.86,76100.0,21.9559,21.9916,21.9488,21.9844,76100.0
2009-10-27 12:00:00,30.87,30.89,30.8,30.8,79300.0,21.9916,22.0058,21.9417,21.9417,79300.0
2009-10-27 12:05:00,30.79,30.8,30.76,30.79,65400.0,21.9346,21.9417,21.9132,21.9346,65400.0
2009-10-27 12:10:00,30.8,30.81,30.77,30.8,48800.0,21.9417,21.9488,21.9203,21.9417,48800.0
2009-10-27 12:15:00,30.8,30.85,30.78,30.82,66900.0,21.9417,21.9773,21.9274,21.9559,66900.0
2009-10-27 12:20:00,30.83,30.85,30.78,30.79,96200.0,21.9631,21.9773,21.9274,21.9346,96200.0
2009-10-27 12:25:00,30.78,30.81,30.73,30.74,42200.0,21.9274,21.9488,21.8918,21.8989,42200.0
2009-10-27 12:30:00,30.74,30.78,30.73,30.75,62700.0,21.8989,21.9274,21.8918,21.9061,62700.0
2009-10-27 12:35:00,30.73,30.79,30.73,30.77,158500.0,21.8918,21.9346,21.8918,21.9203,158500.0
2009-10-27 12:40:00,30.76,30.82,30.75,30.8,99700.0,21.9132,21.9559,21.9061,21.9417,99700.0
2009-10-27 12:45:00,30.8,30.85,30.78,30.82,56900.0,21.9417,21.9773,21.9274,21.9559,56900.0
2009-10-27 12:50:00,30.82,30.84,30.7,30.7,42300.0,21.9559,21.9702,21.8705,21.8705,42300.0
2009-10-27 12:55:00,30.71,30.8,30.71,30.76,181700.0,21.8776,21.9417,21.8776,21.9132,181700.0
2009-10-27 13:00:00,30.75,30.79,30.72,30.78,45400.0,21.9061,21.9346,21.8847,21.9274,45400.0
2009-10-27 13:05:00,30.76,30.76,30.62,30.66,162400.0,21.9132,21.9132,21.8135,21.842,162400.0
2009-10-27 13:10:00,30.65,30.71,30.65,30.7,86400.0,21.8348,21.8776,21.8348,21.8705,86400.0
2009-10-27 13:15:00,30.7,30.7,30.64,30.64,52900.0,21.8705,21.8705,21.8277,21.8277,52900.0
2009-10-27 13:20:00,30.63,30.64,30.53,30.57,67000.0,21.8206,21.8277,21.7493,21.7778,67000.0
2009-10-27 13:25:00,30.57,30.58,30.53,30.54,46200.0,21.7778,21.785,21.7493,21.7565,46200.0
2009-10-27 13:30:00,30.54,30.58,30.47,30.48,118500.0,21.7565,21.785,21.7066,21.7137,118500.0
2009-10-27 13:35:00,30.48,30.54,30.47,30.51,214900.0,21.7137,21.7565,21.7066,21.7351,214900.0
2009-10-27 13:40:00,30.51,30.62,30.51,30.59,136900.0,21.7351,21.8135,21.7351,21.7921,136900.0
2009-10-27 13:45:00,30.6,30.6,30.56,30.59,48500.0,21.7992,21.7992,21.7707,21.7921,48500.0
2009-10-27 13:50:00,30.6,30.62,30.56,30.57,61000.0,21.7992,21.8135,21.7707,21.7778,61000.0
2009-10-27 13:55:00,30.56,30.56,30.49,30.53,93500.0,21.7707,21.7707,21.7209,21.7493,93500.0
2009-10-27 14:00:00,30.53,30.53,30.48,30.48,74400.0,21.7493,21.7493,21.7137,21.7137,74400.0
2009-10-27 14:05:00,30.48,30.51,30.48,30.51,101800.0,21.7137,21.7351,21.7137,21.7351,101800.0
2009-10-27 14:10:00,30.52,30.63,30.52,30.61,679700.0,21.7422,21.8206,21.7422,21.8063,679700.0
2009-10-27 14:15:00,30.6,30.7,30.6,30.69,516300.0,21.7992,21.8705,21.7992,21.8633,516300.0
2009-10-27 14:20:00,30.69,30.69,30.62,30.65,96800.0,21.8633,21.8633,21.8135,21.8348,96800.0
2009-10-27 14:25:00,30.65,30.74,30.65,30.67,270800.0,21.8348,21.8989,21.8348,21.8491,270800.0
2009-10-27 14:30:00,30.69,30.7,30.6,30.63,162600.0,21.8633,21.8705,21.7992,21.8206,162600.0
2009-10-27 14:35:00,30.63,30.64,30.53,30.55,589800.0,21.8206,21.8277,21.7493,21.7636,589800.0
2009-10-27 14:40:00,30.55,30.61,30.54,30.58,177700.0,21.7636,21.8063,21.7565,21.785,177700.0
2009-10-27 14:45:00,30.57,30.61,30.56,30.6,160800.0,21.7778,21.8063,21.7707,21.7992,160800.0
2009-10-27 14:50:00,30.6,30.7,30.6,30.7,133800.0,21.7992,21.8705,21.7992,21.8705,133800.0
2009-10-27 14:55:00,30.7,30.75,30.68,30.68,159100.0,21.8705,21.9061,21.8562,21.8562,159100.0
2009-10-27 15:00:00,30.68,30.7,30.65,30.67,124600.0,21.8562,21.8705,21.8348,21.8491,124600.0
2009-10-27 15:05:00,30.67,30.7,30.6,30.6,101800.0,21.8491,21.8705,21.7992,21.7992,101800.0
2009-10-27 15:10:00,30.59,30.63,30.57,30.63,107100.0,21.7921,21.8206,21.7778,21.8206,107100.0
2009-10-27 15:15:00,30.63,30.65,30.58,30.64,153200.0,21.8206,21.8348,21.785,21.8277,153200.0
2009-10-27 15:20:00,30.64,30.65,30.54,30.58,165700.0,21.8277,21.8348,21.7565,21.785,165700.0
2009-10-27 15:25:00,30.58,30.62,30.58,30.62,75900.0,21.785,21.8135,21.785,21.8135,75900.0
2009-10-27 15:30:00,30.63,30.64,30.47,30.48,206300.0,21.8206,21.8277,21.7066,21.7137,206300.0
2009-10-27 15:35:00,30.48,30.52,30.46,30.49,437100.0,21.7137,21.7422,21.6995,21.7209,437100.0
2009-10-27 15:40:00,30.49,30.6,30.49,30.59,215000.0,21.7209,21.7992,21.7209,21.7921,215000.0
2009-10-27 15:45:00,30.58,30.6,30.51,30.52,283500.0,21.785,21.7992,21.7351,21.7422,283500.0
2009-10-27 15:50:00,30.53,30.57,30.51,30.53,382100.0,21.7493,21.7778,21.7351,21.7493,382100.0
2009-10-27 15:55:00,30.52,30.52,30.45,30.49,391300.0,21.7422,21.7422,21.6924,21.7209,391300.0
2009-10-28 09:30:00,30.42,30.46,30.29,30.36,108200.0,21.671,21.6995,21.5784,21.6282,108200.0
2009-10-28 09:35:00,30.37,30.49,30.35,30.38,153700.0,21.6354,21.7209,21.6211,21.6425,153700.0
2009-10-28 09:40:00,30.38,30.49,30.3,30.45,133800.0,21.6425,21.7209,21.5855,21.6924,133800.0
2009-10-28 09:45:00,30.45,30.53,30.35,30.36,453600.0,21.6924,21.7493,21.6211,21.6282,453600.0
2009-10-28 09:50:00,30.36,30.45,30.27,30.27,290000.0,21.6282,21.6924,21.5641,21.5641,290000.0
2009-10-28 09:55:00,30.27,30.35,30.18,30.25,366400.0,21.5641,21.6211,21.5,21.5499,366400.0
2009-10-28 10:00:00,30.26,30.27,30.06,30.14,325600.0,21.557,21.5641,21.4145,21.4715,325600.0
2009-10-28 10:05:00,30.14,30.2,30.06,30.2,257900.0,21.4715,21.5143,21.4145,21.5143,257900.0
2009-10-28 10:10:00,30.21,30.3,30.16,30.18,277700.0,21.5214,21.5855,21.4858,21.5,277700.0
2009-10-28 10:15:00,30.19,30.22,30.1,30.2,131900.0,21.5071,21.5285,21.443,21.5143,131900.0
2009-10-28 10:20:00,30.2,30.22,30.12,30.17,296700.0,21.5143,21.5285,21.4573,21.4929,296700.0
2009-10-28 10:25:00,30.17,30.17,30.04,30.04,89200.0,21.4929,21.4929,21.4003,21.4003,89200.0
2009-10-28 10:30:00,30.03,30.08,29.95,30.07,408100.0,21.3932,21.4288,21.3362,21.4216,408100.0
2009-10-28 10:35:00,30.07,30.07,29.96,30.0,262500.0,21.4216,21.4216,21.3433,21.3718,262500.0
2009-10-28 10:40:00,29.99,30.0,29.93,29.96,194600.0,21.3647,21.3718,21.3219,21.3433,194600.0
2009-10-28 10:45:00,29.96,29.98,29.85,29.87,312800.0,21.3433,21.3575,21.2649,21.2792,312800.0
2009-10-28 10:50:00,29.86,29.87,29.66,29.69,371800.0,21.272,21.2792,21.1296,21.1509,371800.0
2009-10-28 10:55:00,29.68,29.81,29.68,29.79,124800.0,21.1438,21.2364,21.1438,21.2222,124800.0
2009-10-28 11:00:00,29.79,29.79,29.71,29.76,178200.0,21.2222,21.2222,21.1652,21.2008,178200.0
2009-10-28 11:05:00,29.75,29.84,29.74,29.82,102000.0,21.1937,21.2578,21.1866,21.2435,102000.0
2009-10-28 11:10:00,29.81,29.83,29.78,29.8,87000.0,21.2364,21.2507,21.2151,21.2293,87000.0
2009-10-28 11:15:00,29.79,29.91,29.78,29.91,107300.0,21.2222,21.3077,21.2151,21.3077,107300.0
2009-10-28 11:20:00,29.91,29.91,29.82,29.86,76000.0,21.3077,21.3077,21.2435,21.272,76000.0
2009-10-28 11:25:00,29.86,29.92,29.85,29.9,71500.0,21.272,21.3148,21.2649,21.3005,71500.0
2009-10-28 11:30:00,29.89,29.89,29.85,29.85,83100.0,21.2934,21.2934,21.2649,21.2649,83100.0
2009-10-28 11:35:00,29.85,29.86,29.79,29.86,68800.0,21.2649,21.272,21.2222,21.272,68800.0
2009-10-28 11:40:00,29.85,29.85,29.76,29.79,77000.0,21.2649,21.2649,21.2008,21.2222,77000.0
2009-10-28 11:45:00,29.79,29.83,29.74,29.79,88100.0,21.2222,21.2507,21.1866,21.2222,88100.0
2009-10-28 11:50:00,29.78,29.79,29.75,29.78,70800.0,21.2151,21.2222,21.1937,21.2151,70800.0
2009-10-28 11:55:00,29.78,29.78,29.71,29.74,86100.0,21.2151,21.2151,21.1652,21.1866,86100.0
2009-10-28 12:00:00,29.74,29.8,29.74,29.8,141000.0,21.1866,21.2293,21.1866,21.2293,141000.0
2009-10-28 12:05:00,29.8,29.82,29.76,29.79,157400.0,21.2293,21.2435,21.2008,21.2222,157400.0
2009-10-28 12:10:00,29.79,29.82,29.76,29.82,85900.0,21.2222,21.2435,21.2008,21.2435,85900.0
2009-10-28 12:15:00,29.82,29.82,29.75,29.75,61800.0,21.2435,21.2435,21.1937,21.1937,61800.0
2009-10-28 12:20:00,29.74,29.74,29.61,29.62,150100.0,21.1866,21.1866,21.0939,21.1011,150100.0
2009-10-28 12:25:00,29.61,29.71,29.6,29.69,84800.0,21.0939,21.1652,21.0868,21.1509,84800.0
2009-10-28 12:30:00,29.69,29.7,29.62,29.63,56400.0,21.1509,21.1581,21.1011,21.1082,56400.0
2009-10-28 12:35:00,29.62,29.63,29.57,29.59,36000.0,21.1011,21.1082,21.0655,21.0797,36000.0
2009-10-28 12:40:00,29.58,29.65,29.56,29.65,66000.0,21.0726,21.1224,21.0583,21.1224,66000.0
2009-10-28 12:45:00,29.65,29.65,29.61,29.63,36600.0,21.1224,21.1224,21.0939,21.1082,36600.0
2009-10-28 12:50:00,29.63,29.63,29.49,29.52,149400.0,21.1082,21.1082,21.0085,21.0298,149400.0
2009-10-28 12:55:00,29.52,29.6,29.52,29.58,353500.0,21.0298,21.0868,21.0298,21.0726,353500.0
2009-10-28 13:00:00,29.58,29.67,29.56,29.66,71000.0,21.0726,21.1367,21.0583,21.1296,71000.0
2009-10-28 13:05:00,29.66,29.73,29.66,29.72,198400.0,21.1296,21.1794,21.1296,21.1723,198400.0
2009-10-28 13:10:00,29.72,29.79,29.71,29.79,113400.0,21.1723,21.2222,21.1652,21.2222,113400.0
2009-10-28 13:15:00,29.8,29.89,29.79,29.79,181300.0,21.2293,21.2934,21.2222,21.2222,181300.0
2009-10-28 13:20:00,29.79,29.83,29.77,29.83,59700.0,21.2222,21.2507,21.2079,21.2507,59700.0
2009-10-28 13:25:00,29.83,29.85,29.7,29.73,111300.0,21.2507,21.2649,21.1581,21.1794,111300.0
2009-10-28 13:30:00,29.74,29.81,29.73,29.75,217600.0,21.1866,21.2364,21.1794,21.1937,217600.0
2009-10-28 13:35:00,29.75,29.79,29.74,29.74,77200.0,21.1937,21.2222,21.1866,21.1866,77200.0
2009-10-28 13:40:00,29.74,29.85,29.74,29.79,140500.0,21.1866,21.2649,21.1866,21.2222,140500.0
2009-10-28 13:45:00,29.79,29.89,29.79,29.83,56900.0,21.2222,21.2934,21.2222,21.2507,56900.0
2009-10-28 13:50:00,29.82,29.84,29.77,29.84,62000.0,21.2435,21.2578,21.2079,21.2578,62000.0
2009-10-28 13:55:00,29.84,29.84,29.79,29.8,49000.0,21.2578,21.2578,21.2222,21.2293,49000.0
2009-10-28 14:00:00,29.8,29.82,29.74,29.82,159100.0,21.2293,21.2435,21.1866,21.2435,159100.0
2009-10-28 14:05:00,29.82,29.83,29.78,29.8,53300.0,21.2435,21.2507,21.2151,21.2293,53300.0
2009-10-28 14:10:00,29.8,29.82,29.74,29.77,345000.0,21.2293,21.2435,21.1866,21.2079,345000.0
2009-10-28 14:15:00,29.77,29.81,29.7,29.7,155400.0,21.2079,21.2364,21.1581,21.1581,155400.0
2009-10-28 14:20:00,29.7,29.71,29.61,29.7,163900.0,21.1581,21.1652,21.0939,21.1581,163900.0
2009-10-28 14:25:00,29.71,29.73,29.62,29.63,64600.0,21.1652,21.1794,21.1011,21.1082,64600.0
2009-10-28 14:30:00,29.62,29.66,29.62,29.62,189400.0,21.1011,21.1296,21.1011,21.1011,189400.0
2009-10-28 14:35:00,29.62,29.66,29.57,29.58,92900.0,21.1011,21.1296,21.0655,21.0726,92900.0
2009-10-28 14:40:00,29.58,29.67,29.57,29.63,140400.0,21.0726,21.1367,21.0655,21.1082,140400.0
2009-10-28 14:45:00,29.62,29.64,29.56,29.64,198300.0,21.1011,21.1153,21.0583,21.1153,198300.0
2009-10-28 14:50:00,29.64,29.68,29.61,29.64,92300.0,21.1153,21.1438,21.0939,21.1153,92300.0
2009-10-28 14:55:00,29.65,29.68,29.62,29.62,104300.0,21.1224,21.1438,21.1011,21.1011,104300.0
2009-10-28 15:00:00,29.62,29.67,29.59,29.65,352700.0,21.1011,21.1367,21.0797,21.1224,352700.0
2009-10-28 15:05:00,29.65,29.68,29.65,29.65,148300.0,21.1224,21.1438,21.1224,21.1224,148300.0
2009-10-28 15:10:00,29.64,29.66,29.56,29.56,336900.0,21.1153,21.1296,21.0583,21.0583,336900.0
2009-10-28 15:15:00,29.57,29.66,29.56,29.64,156100.0,21.0655,21.1296,21.0583,21.1153,156100.0
2009-10-28 15:20:00,29.64,29.66,29.58,29.6,111800.0,21.1153,21.1296,21.0726,21.0868,111800.0
2009-10-28 15:25:00,29.6,29.62,29.56,29.6,272500.0,21.0868,21.1011,21.0583,21.0868,272500.0
2009-10-28 15:30:00,29.61,29.63,29.57,29.57,136700.0,21.0939,21.1082,21.0655,21.0655,136700.0
2009-10-28 15:35:00,29.57,29.58,29.48,29.49,169200.0,21.0655,21.0726,21.0013,21.0085,169200.0
2009-10-28 15:40:00,29.5,29.58,29.48,29.57,310400.0,21.0156,21.0726,21.0013,21.0655,310400.0
2009-10-28 15:45:00,29.57,29.62,29.56,29.62,225800.0,21.0655,21.1011,21.0583,21.1011,225800.0
2009-10-28 15:50:00,29.63,29.63,29.52,29.55,439200.0,21.1082,21.1082,21.0298,21.0512,439200.0
2009-10-28 15:55:00,29.54,29.58,29.53,29.54,556800.0,21.0441,21.0726,21.037,21.0441,556800.0
2009-10-29 09:30:00,30.06,30.11,29.86,30.07,353900.0,21.4145,21.4501,21.272,21.4216,353900.0
2009-10-29 09:35:00,30.07,30.22,30.02,30.16,554800.0,21.4216,21.5285,21.386,21.4858,554800.0
2009-10-29 09:40:00,30.15,30.17,30.01,30.01,326400.0,21.4786,21.4929,21.3789,21.3789,326400.0
2009-10-29 09:45:00,30.01,30.05,29.94,30.03,399200.0,21.3789,21.4074,21.329,21.3932,399200.0
2009-10-29 09:50:00,30.03,30.11,29.97,29.98,140300.0,21.3932,21.4501,21.3504,21.3575,140300.0
2009-10-29 09:55:00,29.98,30.06,29.94,30.04,174600.0,21.3575,21.4145,21.329,21.4003,174600.0
2009-10-29 10:00:00,30.04,30.24,30.0,30.23,472700.0,21.4003,21.5428,21.3718,21.5356,472700.0
2009-10-29 10:05:00,30.23,30.31,30.2,30.21,170800.0,21.5356,21.5926,21.5143,21.5214,170800.0
2009-10-29 10:10:00,30.21,30.22,30.15,30.17,203200.0,21.5214,21.5285,21.4786,21.4929,203200.0
2009-10-29 10:15:00,30.17,30.23,30.16,30.21,153400.0,21.4929,21.5356,21.4858,21.5214,153400.0
2009-10-29 10:20:00,30.21,30.33,30.16,30.19,145100.0,21.5214,21.6069,21.4858,21.5071,145100.0
2009-10-29 10:25:00,30.21,30.25,30.19,30.22,287700.0,21.5214,21.5499,21.5071,21.5285,287700.0
2009-10-29 10:30:00,30.21,30.24,30.17,30.2,134800.0,21.5214,21.5428,21.4929,21.5143,134800.0
2009-10-29 10:35:00,30.2,30.28,30.18,30.25,110100.0,21.5143,21.5712,21.5,21.5499,110100.0
2009-10-29 10:40:00,30.25,30.26,30.17,30.2,49700.0,21.5499,21.557,21.4929,21.5143,49700.0
2009-10-29 10:45:00,30.2,30.26,30.2,30.26,95600.0,21.5143,21.557,21.5143,21.557,95600.0
2009-10-29 10:50:00,30.26,30.29,30.24,30.26,128500.0,21.557,21.5784,21.5428,21.557,128500.0
2009-10-29 10:55:00,30.27,30.31,30.26,30.31,73900.0,21.5641,21.5926,21.557,21.5926,73900.0
2009-10-29 11:00:00,30.31,30.36,30.3,30.32,160400.0,21.5926,21.6282,21.5855,21.5997,160400.0
2009-10-29 11:05:00,30.32,30.38,30.31,30.32,106600.0,21.5997,21.6425,21.5926,21.5997,106600.0
2009-10-29 11:10:00,30.32,30.41,30.32,30.38,121300.0,21.5997,21.6639,21.5997,21.6425,121300.0
2009-10-29 11:15:00,30.38,30.4,30.34,30.36,120400.0,21.6425,21.6567,21.614,21.6282,120400.0
2009-10-29 11:20:00,30.37,30.41,30.37,30.38,39000.0,21.6354,21.6639,21.6354,21.6425,39000.0
2009-10-29 11:25:00,30.38,30.39,30.36,30.36,30400.0,21.6425,21.6496,21.6282,21.6282,30400.0
2009-10-29 11:30:00,30.37,30.43,30.36,30.4,63100.0,21.6354,21.6781,21.6282,21.6567,63100.0
2009-10-29 11:35:00,30.4,30.44,30.37,30.37,94500.0,21.6567,21.6852,21.6354,21.6354,94500.0
2009-10-29 11:40:00,30.37,30.39,30.31,30.34,138700.0,21.6354,21.6496,21.5926,21.614,138700.0
2009-10-29 11:45:00,30.34,30.36,30.3,30.34,52300.0,21.614,21.6282,21.5855,21.614,52300.0
2009-10-29 11:50:00,30.34,30.34,30.31,30.33,26900.0,21.614,21.614,21.5926,21.6069,26900.0
2009-10-29 11:55:00,30.32,30.33,30.27,30.33,52600.0,21.5997,21.6069,21.5641,21.6069,52600.0
2009-10-29 12:00:00,30.33,30.36,30.3,30.33,53500.0,21.6069,21.6282,21.5855,21.6069,53500.0
2009-10-29 12:05:00,30.34,30.38,30.33,30.37,65900.0,21.614,21.6425,21.6069,21.6354,65900.0
2009-10-29 12:10:00,30.37,30.38,30.33,30.37,29900.0,21.6354,21.6425,21.6069,21.6354,29900.0
2009-10-29 12:15:00,30.37,30.39,30.35,30.37,48100.0,21.6354,21.6496,21.6211,21.6354,48100.0
2009-10-29 12:20:00,30.37,30.39,30.35,30.39,37700.0,21.6354,21.6496,21.6211,21.6496,37700.0
2009-10-29 12:25:00,30.39,30.44,30.37,30.42,179700.0,21.6496,21.6852,21.6354,21.671,179700.0
2009-10-29 12:30:00,30.43,30.44,30.42,30.43,44800.0,21.6781,21.6852,21.671,21.6781,44800.0
2009-10-29 12:35:00,30.43,30.48,30.41,30.41,54800.0,21.6781,21.7137,21.6639,21.6639,54800.0
2009-10-29 12:40:00,30.41,30.42,30.38,30.41,165300.0,21.6639,21.671,21.6425,21.6639,165300.0
2009-10-29 12:45:00,30.4,30.45,30.4,30.44,51900.0,21.6567,21.6924,21.6567,21.6852,51900.0
2009-10-29 12:50:00,30.44,30.44,30.39,30.41,14500.0,21.6852,21.6852,21.6496,21.6639,14500.0
2009-10-29 12:55:00,30.41,30.42,30.38,30.38,35700.0,21.6639,21.671,21.6425,21.6425,35700.0
2009-10-29 13:00:00,30.39,30.4,30.37,30.38,29900.0,21.6496,21.6567,21.6354,21.6425,29900.0
2009-10-29 13:05:00,30.38,30.39,30.36,30.38,31400.0,21.6425,21.6496,21.6282,21.6425,31400.0
2009-10-29 13:10:00,30.38,30.38,30.33,30.33,8300.0,21.6425,21.6425,21.6069,21.6069,8300.0
2009-10-29 13:15:00,30.33,30.37,30.32,30.36,33900.0,21.6069,21.6354,21.5997,21.6282,33900.0
2009-10-29 13:20:00,30.37,30.41,30.37,30.38,28200.0,21.6354,21.6639,21.6354,21.6425,28200.0
2009-10-29 13:25:00,30.38,30.38,30.34,30.36,29700.0,21.6425,21.6425,21.614,21.6282,29700.0
2009-10-29 13:30:00,30.36,30.38,30.35,30.35,49400.0,21.6282,21.6425,21.6211,21.6211,49400.0
2009-10-29 13:35:00,30.35,30.39,30.35,30.38,27400.0,21.6211,21.6496,21.6211,21.6425,27400.0
2009-10-29 13:40:00,30.38,30.43,30.38,30.41,77900.0,21.6425,21.6781,21.6425,21.6639,77900.0
2009-10-29 13:45:00,30.42,30.44,30.4,30.42,30900.0,21.671,21.6852,21.6567,21.671,30900.0
2009-10-29 13:50:00,30.42,30.45,30.42,30.42,39600.0,21.671,21.6924,21.671,21.671,39600.0
2009-10-29 13:55:00,30.41,30.41,30.36,30.37,75900.0,21.6639,21.6639,21.6282,21.6354,75900.0
2009-10-29 14:00:00,30.36,30.39,30.36,30.39,9400.0,21.6282,21.6496,21.6282,21.6496,9400.0
2009-10-29 14:05:00,30.39,30.4,30.36,30.38,17700.0,21.6496,21.6567,21.6282,21.6425,17700.0
2009-10-29 14:10:00,30.38,30.4,30.36,30.37,255200.0,21.6425,21.6567,21.6282,21.6354,255200.0
2009-10-29 14:15:00,30.38,30.41,30.36,30.36,163000.0,21.6425,21.6639,21.6282,21.6282,163000.0
2009-10-29 14:20:00,30.36,30.38,30.34,30.38,519000.0,21.6282,21.6425,21.614,21.6425,519000.0
2009-10-29 14:25:00,30.38,30.42,30.38,30.39,101100.0,21.6425,21.671,21.6425,21.6496,101100.0
2009-10-29 14:30:00,30.4,30.47,30.4,30.45,38200.0,21.6567,21.7066,21.6567,21.6924,38200.0
2009-10-29 14:35:00,30.45,30.47,30.44,30.46,56800.0,21.6924,21.7066,21.6852,21.6995,56800.0
2009-10-29 14:40:00,30.45,30.51,30.45,30.49,96900.0,21.6924,21.7351,21.6924,21.7209,96900.0
2009-10-29 14:45:00,30.49,30.5,30.47,30.49,164800.0,21.7209,21.728,21.7066,21.7209,164800.0
2009-10-29 14:50:00,30.48,30.52,30.48,30.5,76200.0,21.7137,21.7422,21.7137,21.728,76200.0
2009-10-29 14:55:00,30.5,30.51,30.49,30.5,75000.0,21.728,21.7351,21.7209,21.728,75000.0
2009-10-29 15:00:00,30.49,30.5,30.48,30.5,40800.0,21.7209,21.728,21.7137,21.728,40800.0
2009-10-29 15:05:00,30.51,30.56,30.51,30.53,160600.0,21.7351,21.7707,21.7351,21.7493,160600.0
2009-10-29 15:10:00,30.53,30.55,30.51,30.53,157400.0,21.7493,21.7636,21.7351,21.7493,157400.0
2009-10-29 15:15:00,30.52,30.52,30.49,30.49,71100.0,21.7422,21.7422,21.7209,21.7209,71100.0
2009-10-29 15:20:00,30.49,30.5,30.44,30.44,88500.0,21.7209,21.728,21.6852,21.6852,88500.0
2009-10-29 15:25:00,30.45,30.5,30.45,30.46,385500.0,21.6924,21.728,21.6924,21.6995,385500.0
2009-10-29 15:30:00,30.46,30.47,30.43,30.44,109900.0,21.6995,21.7066,21.6781,21.6852,109900.0
2009-10-29 15:35:00,30.44,30.45,30.41,30.44,43600.0,21.6852,21.6924,21.6639,21.6852,43600.0
2009-10-29 15:40:00,30.45,30.45,30.37,30.37,279000.0,21.6924,21.6924,21.6354,21.6354,279000.0
2009-10-29 15:45:00,30.37,30.38,30.33,30.38,271600.0,21.6354,21.6425,21.6069,21.6425,271600.0
2009-10-29 15:50:00,30.38,30.39,30.34,30.38,228000.0,21.6425,21.6496,21.614,21.6425,228000.0
2009-10-29 15:55:00,30.39,30.47,30.38,30.44,421200.0,21.6496,21.7066,21.6425,21.6852,421200.0
2009-10-30 09:30:00,30.34,30.41,30.18,30.21,113800.0,21.614,21.6639,21.5,21.5214,113800.0
2009-10-30 09:35:00,30.21,30.24,30.15,30.18,132300.0,21.5214,21.5428,21.4786,21.5,132300.0
2009-10-30 09:40:00,30.19,30.27,30.03,30.24,417600.0,21.5071,21.5641,21.3932,21.5428,417600.0
2009-10-30 09:45:00,30.26,30.33,30.14,30.17,638100.0,21.557,21.6069,21.4715,21.4929,638100.0
2009-10-30 09:50:00,30.16,30.17,29.97,30.01,324700.0,21.4858,21.4929,21.3504,21.3789,324700.0
2009-10-30 09:55:00,30.0,30.07,29.93,30.01,223000.0,21.3718,21.4216,21.3219,21.3789,223000.0
2009-10-30 10:00:00,30.01,30.15,29.99,30.09,318200.0,21.3789,21.4786,21.3647,21.4359,318200.0
2009-10-30 10:05:00,30.08,30.16,30.08,30.08,174100.0,21.4288,21.4858,21.4288,21.4288,174100.0
2009-10-30 10:10:00,30.08,30.12,30.0,30.07,282800.0,21.4288,21.4573,21.3718,21.4216,282800.0
2009-10-30 10:15:00,30.06,30.08,29.94,29.99,148100.0,21.4145,21.4288,21.329,21.3647,148100.0
2009-10-30 10:20:00,29.99,30.01,29.9,29.95,288400.0,21.3647,21.3789,21.3005,21.3362,288400.0
2009-10-30 10:25:00,29.94,29.96,29.91,29.92,514500.0,21.329,21.3433,21.3077,21.3148,514500.0
2009-10-30 10:30:00,29.92,29.93,29.83,29.85,437800.0,21.3148,21.3219,21.2507,21.2649,437800.0
2009-10-30 10:35:00,29.85,29.94,29.79,29.94,286300.0,21.2649,21.329,21.2222,21.329,286300.0
2009-10-30 10:40:00,29.95,29.97,29.89,29.96,87500.0,21.3362,21.3504,21.2934,21.3433,87500.0
2009-10-30 10:45:00,29.95,30.0,29.94,29.96,311700.0,21.3362,21.3718,21.329,21.3433,311700.0
2009-10-30 10:50:00,29.97,30.01,29.94,30.0,267600.0,21.3504,21.3789,21.329,21.3718,267600.0
2009-10-30 10:55:00,30.0,30.05,29.97,30.03,97400.0,21.3718,21.4074,21.3504,21.3932,97400.0
2009-10-30 11:00:00,30.04,30.05,29.99,30.03,63400.0,21.4003,21.4074,21.3647,21.3932,63400.0
2009-10-30 11:05:00,30.03,30.05,29.94,29.97,196400.0,21.3932,21.4074,21.329,21.3504,196400.0
2009-10-30 11:10:00,29.97,30.0,29.92,29.92,105400.0,21.3504,21.3718,21.3148,21.3148,105400.0
2009-10-30 11:15:00,29.92,29.93,29.87,29.91,93200.0,21.3148,21.3219,21.2792,21.3077,93200.0
2009-10-30 11:20:00,29.9,29.95,29.86,29.87,187600.0,21.3005,21.3362,21.272,21.2792,187600.0
2009-10-30 11:25:00,29.87,29.91,29.86,29.9,64100.0,21.2792,21.3077,21.272,21.3005,64100.0
2009-10-30 11:30:00,29.89,29.94,29.88,29.88,97500.0,21.2934,21.329,21.2863,21.2863,97500.0
2009-10-30 11:35:00,29.88,29.88,29.72,29.76,283200.0,21.2863,21.2863,21.1723,21.2008,283200.0
2009-10-30 11:40:00,29.76,29.78,29.75,29.77,149900.0,21.2008,21.2151,21.1937,21.2079,149900.0
2009-10-30 11:45:00,29.76,29.76,29.67,29.7,147500.0,21.2008,21.2008,21.1367,21.1581,147500.0
2009-10-30 11:50:00,29.7,29.71,29.59,29.62,122000.0,21.1581,21.1652,21.0797,21.1011,122000.0
2009-10-30 11:55:00,29.62,29.63,29.54,29.63,262300.0,21.1011,21.1082,21.0441,21.1082,262300.0
2009-10-30 12:00:00,29.64,29.68,29.62,29.64,162200.0,21.1153,21.1438,21.1011,21.1153,162200.0
2009-10-30 12:05:00,29.64,29.75,29.62,29.72,136700.0,21.1153,21.1937,21.1011,21.1723,136700.0
2009-10-30 12:10:00,29.72,29.75,29.62,29.63,147100.0,21.1723,21.1937,21.1011,21.1082,147100.0
2009-10-30 12:15:00,29.63,29.63,29.55,29.58,87200.0,21.1082,21.1082,21.0512,21.0726,87200.0
2009-10-30 12:20:00,29.59,29.62,29.53,29.54,110800.0,21.0797,21.1011,21.037,21.0441,110800.0
2009-10-30 12:25:00,29.54,29.54,29.31,29.36,348400.0,21.0441,21.0441,20.8802,20.9158,348400.0
2009-10-30 12:30:00,29.36,29.42,29.31,29.37,131700.0,20.9158,20.9586,20.8802,20.923,131700.0
2009-10-30 12:35:00,29.36,29.45,29.36,29.44,114900.0,20.9158,20.98,20.9158,20.9728,114900.0
2009-10-30 12:40:00,29.43,29.46,29.42,29.42,73000.0,20.9657,20.9871,20.9586,20.9586,73000.0
2009-10-30 12:45:00,29.42,29.43,29.16,29.21,237600.0,20.9586,20.9657,20.7734,20.809,237600.0
2009-10-30 12:50:00,29.21,29.29,29.19,29.26,193900.0,20.809,20.866,20.7947,20.8446,193900.0
2009-10-30 12:55:00,29.25,29.32,29.18,29.19,93200.0,20.8375,20.8874,20.7876,20.7947,93200.0
2009-10-30 13:00:00,29.19,29.28,29.19,29.28,73500.0,20.7947,20.8589,20.7947,20.8589,73500.0
2009-10-30 13:05:00,29.28,29.35,29.28,29.3,77000.0,20.8589,20.9087,20.8589,20.8731,77000.0
2009-10-30 13:10:00,29.31,29.41,29.28,29.3,129600.0,20.8802,20.9515,20.8589,20.8731,129600.0
2009-10-30 13:15:00,29.3,29.35,29.26,29.29,192300.0,20.8731,20.9087,20.8446,20.866,192300.0
2009-10-30 13:20:00,29.27,29.27,29.19,29.26,89800.0,20.8517,20.8517,20.7947,20.8446,89800.0
2009-10-30 13:25:00,29.27,29.28,29.24,29.27,29600.0,20.8517,20.8589,20.8304,20.8517,29600.0
2009-10-30 13:30:00,29.28,29.29,29.09,29.11,231900.0,20.8589,20.866,20.7235,20.7377,231900.0
2009-10-30 13:35:00,29.11,29.19,29.11,29.16,76700.0,20.7377,20.7947,20.7377,20.7734,76700.0
2009-10-30 13:40:00,29.16,29.29,29.16,29.29,486000.0,20.7734,20.866,20.7734,20.866,486000.0
2009-10-30 13:45:00,29.29,29.35,29.27,29.33,100900.0,20.866,20.9087,20.8517,20.8945,100900.0
2009-10-30 13:50:00,29.32,29.32,29.22,29.22,54200.0,20.8874,20.8874,20.8161,20.8161,54200.0
2009-10-30 13:55:00,29.2,29.29,29.2,29.2,350700.0,20.8019,20.866,20.8019,20.8019,350700.0
2009-10-30 14:00:00,29.21,29.33,29.2,29.33,312500.0,20.809,20.8945,20.8019,20.8945,312500.0
2009-10-30 14:05:00,29.32,29.48,29.31,29.41,234800.0,20.8874,21.0013,20.8802,20.9515,234800.0
2009-10-30 14:10:00,29.4,29.44,29.38,29.42,244400.0,20.9443,20.9728,20.9301,20.9586,244400.0
2009-10-30 14:15:00,29.42,29.43,29.33,29.4,129400.0,20.9586,20.9657,20.8945,20.9443,129400.0
2009-10-30 14:20:00,29.4,29.41,29.29,29.3,120000.0,20.9443,20.9515,20.866,20.8731,120000.0
2009-10-30 14:25:00,29.31,30.1,29.3,29.35,133500.0,20.8802,21.443,20.8731,20.9087,133500.0
2009-10-30 14:30:00,29.34,29.34,29.24,29.26,159600.0,20.9016,20.9016,20.8304,20.8446,159600.0
2009-10-30 14:35:00,29.26,29.29,29.17,29.22,231800.0,20.8446,20.866,20.7805,20.8161,231800.0
2009-10-30 14:40:00,29.23,29.25,29.17,29.22,118600.0,20.8232,20.8375,20.7805,20.8161,118600.0
2009-10-30 14:45:00,29.22,29.27,29.18,29.2,107900.0,20.8161,20.8517,20.7876,20.8019,107900.0
2009-10-30 14:50:00,29.2,29.31,29.18,29.28,156800.0,20.8019,20.8802,20.7876,20.8589,156800.0
2009-10-30 14:55:00,29.28,29.31,29.25,29.26,253700.0,20.8589,20.8802,20.8375,20.8446,253700.0
2009-10-30 15:00:00,29.26,29.26,29.16,29.18,234000.0,20.8446,20.8446,20.7734,20.7876,234000.0
2009-10-30 15:05:00,29.17,29.17,29.07,29.13,545300.0,20.7805,20.7805,20.7093,20.752,545300.0
2009-10-30 15:10:00,29.13,29.27,29.12,29.22,218600.0,20.752,20.8517,20.7449,20.8161,218600.0
2009-10-30 15:15:00,29.26,29.26,29.19,29.19,218900.0,20.8446,20.8446,20.7947,20.7947,218900.0
2009-10-30 15:20:00,29.19,29.34,29.19,29.25,217500.0,20.7947,20.9016,20.7947,20.8375,217500.0
2009-10-30 15:25:00,29.24,29.28,29.18,29.25,664600.0,20.8304,20.8589,20.7876,20.8375,664600.0
2009-10-30 15:30:00,29.24,29.38,29.23,29.36,350000.0,20.8304,20.9301,20.8232,20.9158,350000.0
2009-10-30 15:35:00,29.36,29.4,29.31,29.36,229300.0,20.9158,20.9443,20.8802,20.9158,229300.0
2009-10-30 15:40:00,29.36,29.48,29.36,29.41,503600.0,20.9158,21.0013,20.9158,20.9515,503600.0
2009-10-30 15:45:00,29.41,29.49,29.34,29.45,733200.0,20.9515,21.0085,20.9016,20.98,733200.0
2009-10-30 15:50:00,29.44,29.45,29.28,29.35,437900.0,20.9728,20.98,20.8589,20.9087,437900.0
2009-10-30 15:55:00,29.36,29.37,29.27,29.27,486400.0,20.9158,20.923,20.8517,20.8517,486400.0
2009-11-02 09:30:00,29.45,29.68,29.45,29.61,305100.0,20.98,21.1438,20.98,21.0939,305100.0
2009-11-02 09:35:00,29.62,29.64,29.52,29.57,226100.0,21.1011,21.1153,21.0298,21.0655,226100.0
2009-11-02 09:40:00,29.56,29.64,29.52,29.52,231200.0,21.0583,21.1153,21.0298,21.0298,231200.0
2009-11-02 09:45:00,29.52,29.52,29.38,29.45,212900.0,21.0298,21.0298,20.9301,20.98,212900.0
2009-11-02 09:50:00,29.44,29.7,29.44,29.66,158900.0,20.9728,21.1581,20.9728,21.1296,158900.0
2009-11-02 09:55:00,29.66,29.72,29.6,29.66,179400.0,21.1296,21.1723,21.0868,21.1296,179400.0
2009-11-02 10:00:00,29.68,30.08,29.67,30.07,502500.0,21.1438,21.4288,21.1367,21.4216,502500.0
2009-11-02 10:05:00,30.08,30.13,29.89,29.91,353000.0,21.4288,21.4644,21.2934,21.3077,353000.0
2009-11-02 10:10:00,29.9,29.94,29.83,29.84,244800.0,21.3005,21.329,21.2507,21.2578,244800.0
2009-11-02 10:15:00,29.85,30.06,29.85,30.04,434600.0,21.2649,21.4145,21.2649,21.4003,434600.0
2009-11-02 10:20:00,30.05,30.05,29.89,29.89,234900.0,21.4074,21.4074,21.2934,21.2934,234900.0
2009-11-02 10:25:00,29.9,30.02,29.88,29.94,283500.0,21.3005,21.386,21.2863,21.329,283500.0
2009-11-02 10:30:00,29.94,30.01,29.89,29.94,176300.0,21.329,21.3789,21.2934,21.329,176300.0
2009-11-02 10:35:00,29.94,30.02,29.87,30.02,94000.0,21.329,21.386,21.2792,21.386,94000.0
2009-11-02 10:40:00,30.01,30.01,29.84,29.84,111100.0,21.3789,21.3789,21.2578,21.2578,111100.0
2009-11-02 10:45:00,29.84,29.9,29.77,29.86,154100.0,21.2578,21.3005,21.2079,21.272,154100.0
2009-11-02 10:50:00,29.87,29.92,29.77,29.82,159900.0,21.2792,21.3148,21.2079,21.2435,159900.0
2009-11-02 10:55:00,29.82,29.89,29.69,29.71,140400.0,21.2435,21.2934,21.1509,21.1652,140400.0
2009-11-02 11:00:00,29.71,29.76,29.67,29.73,248400.0,21.1652,21.2008,21.1367,21.1794,248400.0
2009-11-02 11:05:00,29.73,29.82,29.7,29.77,387900.0,21.1794,21.2435,21.1581,21.2079,387900.0
2009-11-02 11:10:00,29.77,29.89,29.72,29.86,217600.0,21.2079,21.2934,21.1723,21.272,217600.0
2009-11-02 11:15:00,29.87,29.89,29.83,29.87,44900.0,21.2792,21.2934,21.2507,21.2792,44900.0
2009-11-02 11:20:00,29.87,29.99,29.87,29.96,138100.0,21.2792,21.3647,21.2792,21.3433,138100.0
2009-11-02 11:25:00,29.96,29.96,29.82,29.89,91700.0,21.3433,21.3433,21.2435,21.2934,91700.0
2009-11-02 11:30:00,29.9,29.92,29.85,29.9,46900.0,21.3005,21.3148,21.2649,21.3005,46900.0
2009-11-02 11:35:00,29.91,29.92,29.81,29.82,95300.0,21.3077,21.3148,21.2364,21.2435,95300.0
2009-11-02 11:40:00,29.82,29.92,29.81,29.92,41200.0,21.2435,21.3148,21.2364,21.3148,41200.0
2009-11-02 11:45:00,29.91,29.93,29.86,29.9,66400.0,21.3077,21.3219,21.272,21.3005,66400.0
2009-11-02 11:50:00,29.89,29.89,29.79,29.83,83000.0,21.2934,21.2934,21.2222,21.2507,83000.0
2009-11-02 11:55:00,29.83,29.92,29.81,29.86,44000.0,21.2507,21.3148,21.2364,21.272,44000.0
2009-11-02 12:00:00,29.87,29.88,29.8,29.8,97100.0,21.2792,21.2863,21.2293,21.2293,97100.0
2009-11-02 12:05:00,29.8,29.82,29.75,29.79,162200.0,21.2293,21.2435,21.1937,21.2222,162200.0
2009-11-02 12:10:00,29.79,29.79,29.74,29.75,35300.0,21.2222,21.2222,21.1866,21.1937,35300.0
2009-11-02 12:15:00,29.75,29.76,29.63,29.7,136400.0,21.1937,21.2008,21.1082,21.1581,136400.0
2009-11-02 12:20:00,29.71,29.72,29.67,29.72,73500.0,21.1652,21.1723,21.1367,21.1723,73500.0
2009-11-02 12:25:00,29.72,29.74,29.66,29.66,99400.0,21.1723,21.1866,21.1296,21.1296,99400.0
2009-11-02 12:30:00,29.66,29.71,29.54,29.56,193700.0,21.1296,21.1652,21.0441,21.0583,193700.0
2009-11-02 12:35:00,29.57,29.59,29.54,29.56,70200.0,21.0655,21.0797,21.0441,21.0583,70200.0
2009-11-02 12:40:00,29.55,29.56,29.43,29.46,269400.0,21.0512,21.0583,20.9657,20.9871,269400.0
2009-11-02 12:45:00,29.46,29.48,29.42,29.45,171400.0,20.9871,21.0013,20.9586,20.98,171400.0
2009-11-02 12:50:00,29.44,29.44,29.17,29.25,501800.0,20.9728,20.9728,20.7805,20.8375,501800.0
2009-11-02 12:55:00,29.25,29.3,29.13,29.13,221900.0,20.8375,20.8731,20.752,20.752,221900.0
2009-11-02 13:00:00,29.13,29.3,29.11,29.29,225300.0,20.752,20.8731,20.7377,20.866,225300.0
2009-11-02 13:05:00,29.29,29.35,29.27,29.35,294500.0,20.866,20.9087,20.8517,20.9087,294500.0
2009-11-02 13:10:00,29.35,29.39,29.32,29.32,128300.0,20.9087,20.9372,20.8874,20.8874,128300.0
2009-11-02 13:15:00,29.31,29.4,29.25,29.34,191300.0,20.8802,20.9443,20.8375,20.9016,191300.0
2009-11-02 13:20:00,29.34,29.43,29.31,29.39,96900.0,20.9016,20.9657,20.8802,20.9372,96900.0
2009-11-02 13:25:00,29.4,29.42,29.35,29.38,88700.0,20.9443,20.9586,20.9087,20.9301,88700.0
2009-11-02 13:30:00,29.38,29.38,29.22,29.25,119500.0,20.9301,20.9301,20.8161,20.8375,119500.0
2009-11-02 13:35:00,29.23,29.26,29.15,29.2,524900.0,20.8232,20.8446,20.7662,20.8019,524900.0
2009-11-02 13:40:00,29.2,29.25,29.13,29.24,128700.0,20.8019,20.8375,20.752,20.8304,128700.0
2009-11-02 13:45:00,29.24,29.24,29.15,29.16,119100.0,20.8304,20.8304,20.7662,20.7734,119100.0
2009-11-02 13:50:00,29.16,29.16,29.05,29.1,164900.0,20.7734,20.7734,20.695,20.7306,164900.0
2009-11-02 13:55:00,29.1,29.15,29.02,29.03,277100.0,20.7306,20.7662,20.6736,20.6808,277100.0
2009-11-02 14:00:00,29.03,29.06,28.99,29.02,213800.0,20.6808,20.7021,20.6523,20.6736,213800.0
2009-11-02 14:05:00,29.01,29.04,28.95,28.99,151200.0,20.6665,20.6879,20.6238,20.6523,151200.0
2009-11-02 14:10:00,28.99,29.18,28.99,29.14,116700.0,20.6523,20.7876,20.6523,20.7591,116700.0
2009-11-02 14:15:00,29.14,29.17,29.05,29.06,147100.0,20.7591,20.7805,20.695,20.7021,147100.0
2009-11-02 14:20:00,29.07,29.29,29.07,29.26,155700.0,20.7093,20.866,20.7093,20.8446,155700.0
2009-11-02 14:25:00,29.26,29.36,29.23,29.36,88900.0,20.8446,20.9158,20.8232,20.9158,88900.0
2009-11-02 14:30:00,29.36,29.41,29.3,29.37,309400.0,20.9158,20.9515,20.8731,20.923,309400.0
2009-11-02 14:35:00,29.37,29.38,29.3,29.33,149800.0,20.923,20.9301,20.8731,20.8945,149800.0
2009-11-02 14:40:00,29.32,29.45,29.32,29.39,365600.0,20.8874,20.98,20.8874,20.9372,365600.0
2009-11-02 14:45:00,29.41,29.46,29.35,29.36,189300.0,20.9515,20.9871,20.9087,20.9158,189300.0
2009-11-02 14:50:00,29.35,29.46,29.35,29.46,119900.0,20.9087,20.9871,20.9087,20.9871,119900.0
2009-11-02 14:55:00,29.45,29.46,29.24,29.33,246100.0,20.98,20.9871,20.8304,20.8945,246100.0
2009-11-02 15:00:00,29.34,29.44,29.33,29.42,131600.0,20.9016,20.9728,20.8945,20.9586,131600.0
2009-11-02 15:05:00,29.43,29.46,29.31,29.33,195600.0,20.9657,20.9871,20.8802,20.8945,195600.0
2009-11-02 15:10:00,29.33,29.4,29.29,29.33,293700.0,20.8945,20.9443,20.866,20.8945,293700.0
2009-11-02 15:15:00,29.33,29.36,29.24,29.24,252400.0,20.8945,20.9158,20.8304,20.8304,252400.0
2009-11-02 15:20:00,29.23,29.34,29.22,29.28,296600.0,20.8232,20.9016,20.8161,20.8589,296600.0
2009-11-02 15:25:00,29.28,29.32,29.19,29.31,260600.0,20.8589,20.8874,20.7947,20.8802,260600.0
2009-11-02 15:30:00,29.3,29.46,29.29,29.4,399500.0,20.8731,20.9871,20.866,20.9443,399500.0
2009-11-02 15:35:00,29.4,29.5,29.4,29.48,360500.0,20.9443,21.0156,20.9443,21.0013,360500.0
2009-11-02 15:40:00,29.48,29.57,29.48,29.56,174000.0,21.0013,21.0655,21.0013,21.0583,174000.0
2009-11-02 15:45:00,29.56,29.58,29.47,29.5,522800.0,21.0583,21.0726,20.9942,21.0156,522800.0
2009-11-02 15:50:00,29.51,29.57,29.5,29.55,346100.0,21.0227,21.0655,21.0156,21.0512,346100.0
2009-11-02 15:55:00,29.56,29.61,29.55,29.59,421100.0,21.0583,21.0939,21.0512,21.0797,421100.0
2009-11-03 09:30:00,29.31,29.36,29.12,29.19,371700.0,20.8802,20.9158,20.7449,20.7947,371700.0
2009-11-03 09:35:00,29.19,29.34,29.18,29.33,295400.0,20.7947,20.9016,20.7876,20.8945,295400.0
2009-11-03 09:40:00,29.34,29.54,29.32,29.5,337100.0,20.9016,21.0441,20.8874,21.0156,337100.0
2009-11-03 09:45:00,29.51,29.56,29.41,29.42,164700.0,21.0227,21.0583,20.9515,20.9586,164700.0
2009-11-03 09:50:00,29.41,29.65,29.41,29.57,257900.0,20.9515,21.1224,20.9515,21.0655,257900.0
2009-11-03 09:55:00,29.57,29.68,29.55,29.6,145600.0,21.0655,21.1438,21.0512,21.0868,145600.0
2009-11-03 10:00:00,29.58,29.74,29.42,29.73,333900.0,21.0726,21.1866,20.9586,21.1794,333900.0
2009-11-03 10:05:00,29.73,29.74,29.63,29.65,142600.0,21.1794,21.1866,21.1082,21.1224,142600.0
2009-11-03 10:10:00,29.64,29.69,29.5,29.56,199600.0,21.1153,21.1509,21.0156,21.0583,199600.0
2009-11-03 10:15:00,29.55,29.63,29.5,29.6,210300.0,21.0512,21.1082,21.0156,21.0868,210300.0
2009-11-03 10:20:00,29.6,29.63,29.52,29.62,193900.0,21.0868,21.1082,21.0298,21.1011,193900.0
2009-11-03 10:25:00,29.61,29.66,29.49,29.51,588800.0,21.0939,21.1296,21.0085,21.0227,588800.0
2009-11-03 10:30:00,29.51,29.72,29.5,29.72,137200.0,21.0227,21.1723,21.0156,21.1723,137200.0
2009-11-03 10:35:00,29.72,29.74,29.52,29.58,81300.0,21.1723,21.1866,21.0298,21.0726,81300.0
2009-11-03 10:40:00,29.59,29.78,29.59,29.78,205700.0,21.0797,21.2151,21.0797,21.2151,205700.0
2009-11-03 10:45:00,29.78,29.84,29.71,29.81,120700.0,21.2151,21.2578,21.1652,21.2364,120700.0
2009-11-03 10:50:00,29.81,29.88,29.76,29.76,387700.0,21.2364,21.2863,21.2008,21.2008,387700.0
2009-11-03 10:55:00,29.77,29.79,29.66,29.73,407500.0,21.2079,21.2222,21.1296,21.1794,407500.0
2009-11-03 11:00:00,29.74,29.85,29.74,29.84,184100.0,21.1866,21.2649,21.1866,21.2578,184100.0
2009-11-03 11:05:00,29.84,29.85,29.71,29.73,322300.0,21.2578,21.2649,21.1652,21.1794,322300.0
2009-11-03 11:10:00,29.73,29.82,29.69,29.82,109400.0,21.1794,21.2435,21.1509,21.2435,109400.0
2009-11-03 11:15:00,29.81,29.81,29.67,29.73,106800.0,21.2364,21.2364,21.1367,21.1794,106800.0
2009-11-03 11:20:00,29.73,29.81,29.71,29.79,65200.0,21.1794,21.2364,21.1652,21.2222,65200.0
2009-11-03 11:25:00,29.8,29.8,29.62,29.68,243800.0,21.2293,21.2293,21.1011,21.1438,243800.0
2009-11-03 11:30:00,29.67,29.69,29.63,29.65,155100.0,21.1367,21.1509,21.1082,21.1224,155100.0
2009-11-03 11:35:00,29.64,29.65,29.49,29.53,155600.0,21.1153,21.1224,21.0085,21.037,155600.0
2009-11-03 11:40:00,29.53,29.6,29.49,29.55,87300.0,21.037,21.0868,21.0085,21.0512,87300.0
2009-11-03 11:45:00,29.54,29.64,29.5,29.64,111300.0,21.0441,21.1153,21.0156,21.1153,111300.0
2009-11-03 11:50:00,29.64,29.65,29.55,29.64,44000.0,21.1153,21.1224,21.0512,21.1153,44000.0
2009-11-03 11:55:00,29.67,29.74,29.67,29.69,43200.0,21.1367,21.1866,21.1367,21.1509,43200.0
2009-11-03 12:00:00,29.7,29.77,29.7,29.71,28700.0,21.1581,21.2079,21.1581,21.1652,28700.0
2009-11-03 12:05:00,29.71,29.74,29.63,29.73,65900.0,21.1652,21.1866,21.1082,21.1794,65900.0
2009-11-03 12:10:00,29.73,29.73,29.66,29.7,30500.0,21.1794,21.1794,21.1296,21.1581,30500.0
2009-11-03 12:15:00,29.7,29.72,29.63,29.63,33200.0,21.1581,21.1723,21.1082,21.1082,33200.0
2009-11-03 12:20:00,29.61,29.72,29.59,29.68,62400.0,21.0939,21.1723,21.0797,21.1438,62400.0
2009-11-03 12:25:00,29.69,29.73,29.66,29.7,128300.0,21.1509,21.1794,21.1296,21.1581,128300.0
2009-11-03 12:30:00,29.7,29.81,29.7,29.79,59500.0,21.1581,21.2364,21.1581,21.2222,59500.0
2009-11-03 12:35:00,29.79,29.98,29.79,29.92,277200.0,21.2222,21.3575,21.2222,21.3148,277200.0
2009-11-03 12:40:00,29.92,29.94,29.84,29.89,91500.0,21.3148,21.329,21.2578,21.2934,91500.0
2009-11-03 12:45:00,29.88,29.88,29.81,29.86,205100.0,21.2863,21.2863,21.2364,21.272,205100.0
2009-11-03 12:50:00,29.86,29.89,29.81,29.81,77200.0,21.272,21.2934,21.2364,21.2364,77200.0
2009-11-03 12:55:00,29.81,29.89,29.81,29.82,67600.0,21.2364,21.2934,21.2364,21.2435,67600.0
2009-11-03 13:00:00,29.81,29.83,29.78,29.83,78900.0,21.2364,21.2507,21.2151,21.2507,78900.0
2009-11-03 13:05:00,29.84,29.91,29.84,29.86,161400.0,21.2578,21.3077,21.2578,21.272,161400.0
2009-11-03 13:10:00,29.87,29.88,29.81,29.88,53400.0,21.2792,21.2863,21.2364,21.2863,53400.0
2009-11-03 13:15:00,29.87,29.88,29.84,29.84,116800.0,21.2792,21.2863,21.2578,21.2578,116800.0
2009-11-03 13:20:00,29.84,29.88,29.79,29.82,69500.0,21.2578,21.2863,21.2222,21.2435,69500.0
2009-11-03 13:25:00,29.82,29.86,29.77,29.8,103200.0,21.2435,21.272,21.2079,21.2293,103200.0
2009-11-03 13:30:00,29.8,29.87,29.8,29.86,144000.0,21.2293,21.2792,21.2293,21.272,144000.0
2009-11-03 13:35:00,29.86,29.91,29.84,29.86,127500.0,21.272,21.3077,21.2578,21.272,127500.0
2009-11-03 13:40:00,29.87,29.88,29.82,29.84,105200.0,21.2792,21.2863,21.2435,21.2578,105200.0
2009-11-03 13:45:00,29.83,29.85,29.79,29.85,50700.0,21.2507,21.2649,21.2222,21.2649,50700.0
2009-11-03 13:50:00,29.85,29.89,29.84,29.84,167800.0,21.2649,21.2934,21.2578,21.2578,167800.0
2009-11-03 13:55:00,29.86,29.92,29.85,29.91,172200.0,21.272,21.3148,21.2649,21.3077,172200.0
2009-11-03 14:00:00,29.93,29.99,29.93,29.96,127300.0,21.3219,21.3647,21.3219,21.3433,127300.0
2009-11-03 14:05:00,29.97,29.99,29.96,29.99,46400.0,21.3504,21.3647,21.3433,21.3647,46400.0
2009-11-03 14:10:00,30.0,30.01,29.95,29.95,147200.0,21.3718,21.3789,21.3362,21.3362,147200.0
2009-11-03 14:15:00,29.95,29.97,29.94,29.96,54600.0,21.3362,21.3504,21.329,21.3433,54600.0
2009-11-03 14:20:00,29.96,30.0,29.93,29.93,92600.0,21.3433,21.3718,21.3219,21.3219,92600.0
2009-11-03 14:25:00,29.93,29.99,29.93,29.94,80700.0,21.3219,21.3647,21.3219,21.329,80700.0
2009-11-03 14:30:00,29.94,29.98,29.89,29.89,241200.0,21.329,21.3575,21.2934,21.2934,241200.0
2009-11-03 14:35:00,29.89,29.9,29.84,29.85,86900.0,21.2934,21.3005,21.2578,21.2649,86900.0
2009-11-03 14:40:00,29.86,29.9,29.85,29.89,34000.0,21.272,21.3005,21.2649,21.2934,34000.0
2009-11-03 14:45:00,29.88,29.92,29.83,29.89,121000.0,21.2863,21.3148,21.2507,21.2934,121000.0
2009-11-03 14:50:00,29.89,29.9,29.81,29.83,49700.0,21.2934,21.3005,21.2364,21.2507,49700.0
2009-11-03 14:55:00,29.81,29.83,29.75,29.78,415600.0,21.2364,21.2507,21.1937,21.2151,415600.0
2009-11-03 15:00:00,29.78,29.83,29.76,29.79,97200.0,21.2151,21.2507,21.2008,21.2222,97200.0
2009-11-03 15:05:00,29.79,29.85,29.77,29.82,218000.0,21.2222,21.2649,21.2079,21.2435,218000.0
2009-11-03 15:10:00,29.82,29.83,29.77,29.78,157300.0,21.2435,21.2507,21.2079,21.2151,157300.0
2009-11-03 15:15:00,29.77,29.84,29.76,29.84,117300.0,21.2079,21.2578,21.2008,21.2578,117300.0
2009-11-03 15:20:00,29.83,29.84,29.79,29.82,151200.0,21.2507,21.2578,21.2222,21.2435,151200.0
2009-11-03 15:25:00,29.82,29.86,29.8,29.86,61600.0,21.2435,21.272,21.2293,21.272,61600.0
2009-11-03 15:30:00,29.86,29.96,29.86,29.95,171500.0,21.272,21.3433,21.272,21.3362,171500.0
2009-11-03 15:35:00,29.96,29.96,29.91,29.93,96400.0,21.3433,21.3433,21.3077,21.3219,96400.0
2009-11-03 15:40:00,29.93,29.95,29.83,29.86,304200.0,21.3219,21.3362,21.2507,21.272,304200.0
2009-11-03 15:45:00,29.87,29.93,29.86,29.89,208600.0,21.2792,21.3219,21.272,21.2934,208600.0
2009-11-03 15:50:00,29.9,29.92,29.84,29.92,147300.0,21.3005,21.3148,21.2578,21.3148,147300.0
2009-11-03 15:55:00,29.92,29.92,29.86,29.91,301300.0,21.3148,21.3148,21.272,21.3077,301300.0
2009-11-04 09:30:00,30.29,30.36,30.23,30.31,353400.0,21.5784,21.6282,21.5356,21.5926,353400.0
2009-11-04 09:35:00,30.3,30.31,30.25,30.27,233600.0,21.5855,21.5926,21.5499,21.5641,233600.0
2009-11-04 09:40:00,30.26,30.29,30.21,30.22,91300.0,21.557,21.5784,21.5214,21.5285,91300.0
2009-11-04 09:45:00,30.21,30.38,30.19,30.33,161300.0,21.5214,21.6425,21.5071,21.6069,161300.0
2009-11-04 09:50:00,30.31,30.37,30.29,30.33,227700.0,21.5926,21.6354,21.5784,21.6069,227700.0
2009-11-04 09:55:00,30.31,30.38,30.3,30.36,135700.0,21.5926,21.6425,21.5855,21.6282,135700.0
2009-11-04 10:00:00,30.35,30.44,30.25,30.32,697900.0,21.6211,21.6852,21.5499,21.5997,697900.0
2009-11-04 10:05:00,30.32,30.42,30.3,30.42,109600.0,21.5997,21.671,21.5855,21.671,109600.0
2009-11-04 10:10:00,30.42,30.5,30.4,30.45,221700.0,21.671,21.728,21.6567,21.6924,221700.0
2009-11-04 10:15:00,30.45,30.5,30.44,30.48,200400.0,21.6924,21.728,21.6852,21.7137,200400.0
2009-11-04 10:20:00,30.48,30.51,30.42,30.44,94900.0,21.7137,21.7351,21.671,21.6852,94900.0
2009-11-04 10:25:00,30.44,30.45,30.4,30.43,67400.0,21.6852,21.6924,21.6567,21.6781,67400.0
2009-11-04 10:30:00,30.43,30.51,30.43,30.43,194200.0,21.6781,21.7351,21.6781,21.6781,194200.0
2009-11-04 10:35:00,30.43,30.46,30.36,30.38,90200.0,21.6781,21.6995,21.6282,21.6425,90200.0
2009-11-04 10:40:00,30.38,30.44,30.36,30.43,79700.0,21.6425,21.6852,21.6282,21.6781,79700.0
2009-11-04 10:45:00,30.43,30.49,30.43,30.49,157100.0,21.6781,21.7209,21.6781,21.7209,157100.0
2009-11-04 10:50:00,30.49,30.52,30.47,30.47,55500.0,21.7209,21.7422,21.7066,21.7066,55500.0
2009-11-04 10:55:00,30.47,30.51,30.47,30.5,54700.0,21.7066,21.7351,21.7066,21.728,54700.0
2009-11-04 11:00:00,30.5,30.5,30.43,30.48,137200.0,21.728,21.728,21.6781,21.7137,137200.0
2009-11-04 11:05:00,30.48,30.48,30.43,30.45,59700.0,21.7137,21.7137,21.6781,21.6924,59700.0
2009-11-04 11:10:00,30.45,30.48,30.44,30.45,65900.0,21.6924,21.7137,21.6852,21.6924,65900.0
2009-11-04 11:15:00,30.44,30.45,30.39,30.41,69400.0,21.6852,21.6924,21.6496,21.6639,69400.0
2009-11-04 11:20:00,30.41,30.42,30.39,30.41,160600.0,21.6639,21.671,21.6496,21.6639,160600.0
2009-11-04 11:25:00,30.41,30.41,30.38,30.38,43500.0,21.6639,21.6639,21.6425,21.6425,43500.0
2009-11-04 11:30:00,30.37,30.37,30.3,30.31,232200.0,21.6354,21.6354,21.5855,21.5926,232200.0
2009-11-04 11:35:00,30.31,30.32,30.28,30.32,134000.0,21.5926,21.5997,21.5712,21.5997,134000.0
2009-11-04 11:40:00,30.31,30.32,30.29,30.3,39200.0,21.5926,21.5997,21.5784,21.5855,39200.0
2009-11-04 11:45:00,30.3,30.33,30.3,30.3,33400.0,21.5855,21.6069,21.5855,21.5855,33400.0
2009-11-04 11:50:00,30.3,30.35,30.3,30.34,61200.0,21.5855,21.6211,21.5855,21.614,61200.0
2009-11-04 11:55:00,30.35,30.35,30.27,30.27,38200.0,21.6211,21.6211,21.5641,21.5641,38200.0
2009-11-04 12:00:00,30.26,30.28,30.22,30.24,189400.0,21.557,21.5712,21.5285,21.5428,189400.0
2009-11-04 12:05:00,30.25,30.25,30.17,30.19,78000.0,21.5499,21.5499,21.4929,21.5071,78000.0
2009-11-04 12:10:00,30.19,30.19,30.12,30.13,68600.0,21.5071,21.5071,21.4573,21.4644,68600.0
2009-11-04 12:15:00,30.14,30.14,30.1,30.12,87800.0,21.4715,21.4715,21.443,21.4573,87800.0
2009-11-04 12:20:00,30.12,30.19,30.11,30.18,40000.0,21.4573,21.5071,21.4501,21.5,40000.0
2009-11-04 12:25:00,30.19,30.21,30.16,30.17,68700.0,21.5071,21.5214,21.4858,21.4929,68700.0
2009-11-04 12:30:00,30.17,30.19,30.16,30.16,29900.0,21.4929,21.5071,21.4858,21.4858,29900.0
2009-11-04 12:35:00,30.16,30.18,30.16,30.18,22000.0,21.4858,21.5,21.4858,21.5,22000.0
2009-11-04 12:40:00,30.19,30.2,30.18,30.19,17200.0,21.5071,21.5143,21.5,21.5071,17200.0
2009-11-04 12:45:00,30.19,30.2,30.13,30.13,18000.0,21.5071,21.5143,21.4644,21.4644,18000.0
2009-11-04 12:50:00,30.13,30.15,30.12,30.15,31400.0,21.4644,21.4786,21.4573,21.4786,31400.0
2009-11-04 12:55:00,30.14,30.16,30.13,30.14,27600.0,21.4715,21.4858,21.4644,21.4715,27600.0
2009-11-04 13:00:00,30.15,30.15,30.09,30.1,25900.0,21.4786,21.4786,21.4359,21.443,25900.0
2009-11-04 13:05:00,30.1,30.11,30.09,30.1,26900.0,21.443,21.4501,21.4359,21.443,26900.0
2009-11-04 13:10:00,30.1,30.12,30.1,30.11,33400.0,21.443,21.4573,21.443,21.4501,33400.0
2009-11-04 13:15:00,30.09,30.1,30.06,30.08,129000.0,21.4359,21.443,21.4145,21.4288,129000.0
2009-11-04 13:20:00,30.09,30.09,30.04,30.06,69200.0,21.4359,21.4359,21.4003,21.4145,69200.0
2009-11-04 13:25:00,30.07,30.07,30.01,30.04,55800.0,21.4216,21.4216,21.3789,21.4003,55800.0
2009-11-04 13:30:00,30.04,30.07,30.02,30.07,62900.0,21.4003,21.4216,21.386,21.4216,62900.0
2009-11-04 13:35:00,30.07,30.09,30.06,30.08,32500.0,21.4216,21.4359,21.4145,21.4288,32500.0
2009-11-04 13:40:00,30.07,30.07,30.04,30.05,34800.0,21.4216,21.4216,21.4003,21.4074,34800.0
2009-11-04 13:45:00,30.06,30.07,30.04,30.06,205400.0,21.4145,21.4216,21.4003,21.4145,205400.0
2009-11-04 13:50:00,30.05,30.05,30.02,30.03,34600.0,21.4074,21.4074,21.386,21.3932,34600.0
2009-11-04 13:55:00,30.04,30.08,30.03,30.06,38700.0,21.4003,21.4288,21.3932,21.4145,38700.0
2009-11-04 14:00:00,30.05,30.09,30.04,30.08,38600.0,21.4074,21.4359,21.4003,21.4288,38600.0
2009-11-04 14:05:00,30.09,30.11,30.06,30.11,26900.0,21.4359,21.4501,21.4145,21.4501,26900.0
2009-11-04 14:10:00,30.13,30.17,30.08,30.09,170500.0,21.4644,21.4929,21.4288,21.4359,170500.0
2009-11-04 14:15:00,30.11,30.3,29.95,29.97,124100.0,21.4501,21.5855,21.3362,21.3504,124100.0
2009-11-04 14:20:00,29.95,30.23,29.95,30.09,527800.0,21.3362,21.5356,21.3362,21.4359,527800.0
2009-11-04 14:25:00,30.08,30.11,29.87,29.93,385700.0,21.4288,21.4501,21.2792,21.3219,385700.0
2009-11-04 14:30:00,29.92,30.25,29.88,30.18,528200.0,21.3148,21.5499,21.2863,21.5,528200.0
2009-11-04 14:35:00,30.18,30.26,30.18,30.22,176100.0,21.5,21.557,21.5,21.5285,176100.0
2009-11-04 14:40:00,30.22,30.4,30.16,30.29,505600.0,21.5285,21.6567,21.4858,21.5784,505600.0
2009-11-04 14:45:00,30.29,30.35,30.28,30.34,241500.0,21.5784,21.6211,21.5712,21.614,241500.0
2009-11-04 14:50:00,30.33,30.37,30.3,30.33,161200.0,21.6069,21.6354,21.5855,21.6069,161200.0
2009-11-04 14:55:00,30.34,30.37,30.26,30.34,133800.0,21.614,21.6354,21.557,21.614,133800.0
2009-11-04 15:00:00,30.34,30.35,30.22,30.23,143500.0,21.614,21.6211,21.5285,21.5356,143500.0
2009-11-04 15:05:00,30.23,30.29,30.23,30.26,209400.0,21.5356,21.5784,21.5356,21.557,209400.0
2009-11-04 15:10:00,30.27,30.34,30.18,30.25,224500.0,21.5641,21.614,21.5,21.5499,224500.0
2009-11-04 15:15:00,30.26,30.32,30.19,30.28,173600.0,21.557,21.5997,21.5071,21.5712,173600.0
2009-11-04 15:20:00,30.28,30.29,30.2,30.24,129700.0,21.5712,21.5784,21.5143,21.5428,129700.0
2009-11-04 15:25:00,30.24,30.29,30.19,30.22,283700.0,21.5428,21.5784,21.5071,21.5285,283700.0
2009-11-04 15:30:00,30.22,30.23,30.03,30.09,220100.0,21.5285,21.5356,21.3932,21.4359,220100.0
2009-11-04 15:35:00,30.11,30.15,29.95,30.04,273600.0,21.4501,21.4786,21.3362,21.4003,273600.0
2009-11-04 15:40:00,30.04,30.05,29.88,29.91,481900.0,21.4003,21.4074,21.2863,21.3077,481900.0
2009-11-04 15:45:00,29.91,29.95,29.83,29.89,674000.0,21.3077,21.3362,21.2507,21.2934,674000.0
2009-11-04 15:50:00,29.88,29.91,29.8,29.9,541800.0,21.2863,21.3077,21.2293,21.3005,541800.0
2009-11-04 15:55:00,29.91,29.91,29.83,29.88,278000.0,21.3077,21.3077,21.2507,21.2863,278000.0
2009-11-05 09:30:00,30.1,30.25,30.03,30.2,164400.0,21.443,21.5499,21.3932,21.5143,164400.0
2009-11-05 09:35:00,30.19,30.21,30.1,30.16,131200.0,21.5071,21.5214,21.443,21.4858,131200.0
2009-11-05 09:40:00,30.15,30.15,30.05,30.05,157900.0,21.4786,21.4786,21.4074,21.4074,157900.0
2009-11-05 09:45:00,30.05,30.3,30.05,30.24,470800.0,21.4074,21.5855,21.4074,21.5428,470800.0
2009-11-05 09:50:00,30.24,30.33,30.24,30.32,212600.0,21.5428,21.6069,21.5428,21.5997,212600.0
2009-11-05 09:55:00,30.32,30.35,30.28,30.32,142500.0,21.5997,21.6211,21.5712,21.5997,142500.0
2009-11-05 10:00:00,30.32,30.41,30.32,30.34,286100.0,21.5997,21.6639,21.5997,21.614,286100.0
2009-11-05 10:05:00,30.35,30.38,30.29,30.32,123900.0,21.6211,21.6425,21.5784,21.5997,123900.0
2009-11-05 10:10:00,30.34,30.35,30.26,30.28,117600.0,21.614,21.6211,21.557,21.5712,117600.0
2009-11-05 10:15:00,30.28,30.3,30.24,30.27,131300.0,21.5712,21.5855,21.5428,21.5641,131300.0
2009-11-05 10:20:00,30.27,30.36,30.27,30.32,123200.0,21.5641,21.6282,21.5641,21.5997,123200.0
2009-11-05 10:25:00,30.32,30.39,30.3,30.34,97800.0,21.5997,21.6496,21.5855,21.614,97800.0
2009-11-05 10:30:00,30.34,30.38,30.34,30.36,88000.0,21.614,21.6425,21.614,21.6282,88000.0
2009-11-05 10:35:00,30.36,30.52,30.36,30.52,156400.0,21.6282,21.7422,21.6282,21.7422,156400.0
2009-11-05 10:40:00,30.51,30.52,30.49,30.51,269900.0,21.7351,21.7422,21.7209,21.7351,269900.0
2009-11-05 10:45:00,30.51,30.56,30.49,30.53,99700.0,21.7351,21.7707,21.7209,21.7493,99700.0
2009-11-05 10:50:00,30.52,30.52,30.48,30.49,102000.0,21.7422,21.7422,21.7137,21.7209,102000.0
2009-11-05 10:55:00,30.49,30.52,30.47,30.5,148100.0,21.7209,21.7422,21.7066,21.728,148100.0
2009-11-05 11:00:00,30.49,30.52,30.45,30.45,85200.0,21.7209,21.7422,21.6924,21.6924,85200.0
2009-11-05 11:05:00,30.45,30.48,30.44,30.47,50600.0,21.6924,21.7137,21.6852,21.7066,50600.0
2009-11-05 11:10:00,30.47,30.51,30.44,30.49,137400.0,21.7066,21.7351,21.6852,21.7209,137400.0
2009-11-05 11:15:00,30.5,30.5,30.4,30.41,82100.0,21.728,21.728,21.6567,21.6639,82100.0
2009-11-05 11:20:00,30.4,30.44,30.38,30.44,109000.0,21.6567,21.6852,21.6425,21.6852,109000.0
2009-11-05 11:25:00,30.44,30.46,30.42,30.45,77000.0,21.6852,21.6995,21.671,21.6924,77000.0
2009-11-05 11:30:00,30.45,30.46,30.43,30.44,72300.0,21.6924,21.6995,21.6781,21.6852,72300.0
2009-11-05 11:35:00,30.43,30.47,30.43,30.45,35600.0,21.6781,21.7066,21.6781,21.6924,35600.0
2009-11-05 11:40:00,30.46,30.47,30.38,30.4,42400.0,21.6995,21.7066,21.6425,21.6567,42400.0
2009-11-05 11:45:00,30.4,30.41,30.31,30.32,96800.0,21.6567,21.6639,21.5926,21.5997,96800.0
2009-11-05 11:50:00,30.32,30.36,30.27,30.3,92300.0,21.5997,21.6282,21.5641,21.5855,92300.0
2009-11-05 11:55:00,30.29,30.32,30.28,30.3,173700.0,21.5784,21.5997,21.5712,21.5855,173700.0
2009-11-05 12:00:00,30.31,30.37,30.29,30.3,49100.0,21.5926,21.6354,21.5784,21.5855,49100.0
2009-11-05 12:05:00,30.31,30.38,30.3,30.36,152500.0,21.5926,21.6425,21.5855,21.6282,152500.0
2009-11-05 12:10:00,30.36,30.37,30.31,30.36,53000.0,21.6282,21.6354,21.5926,21.6282,53000.0
2009-11-05 12:15:00,30.35,30.4,30.34,30.4,68600.0,21.6211,21.6567,21.614,21.6567,68600.0
2009-11-05 12:20:00,30.4,30.43,30.4,30.43,26600.0,21.6567,21.6781,21.6567,21.6781,26600.0
2009-11-05 12:25:00,30.43,30.48,30.39,30.47,403700.0,21.6781,21.7137,21.6496,21.7066,403700.0
2009-11-05 12:30:00,30.47,30.52,30.44,30.49,181500.0,21.7066,21.7422,21.6852,21.7209,181500.0
2009-11-05 12:35:00,30.49,30.5,30.47,30.48,53200.0,21.7209,21.728,21.7066,21.7137,53200.0
2009-11-05 12:40:00,30.47,30.47,30.44,30.47,73600.0,21.7066,21.7066,21.6852,21.7066,73600.0
2009-11-05 12:45:00,30.48,30.52,30.48,30.5,92500.0,21.7137,21.7422,21.7137,21.728,92500.0
2009-11-05 12:50:00,30.5,30.5,30.46,30.46,14500.0,21.728,21.728,21.6995,21.6995,14500.0
2009-11-05 12:55:00,30.46,30.54,30.45,30.54,22200.0,21.6995,21.7565,21.6924,21.7565,22200.0
2009-11-05 13:00:00,30.55,30.55,30.52,30.53,39100.0,21.7636,21.7636,21.7422,21.7493,39100.0
2009-11-05 13:05:00,30.52,30.52,30.48,30.49,146700.0,21.7422,21.7422,21.7137,21.7209,146700.0
2009-11-05 13:10:00,30.48,30.52,30.46,30.51,42200.0,21.7137,21.7422,21.6995,21.7351,42200.0
2009-11-05 13:15:00,30.51,30.51,30.45,30.51,51000.0,21.7351,21.7351,21.6924,21.7351,51000.0
2009-11-05 13:20:00,30.52,30.55,30.5,30.52,210500.0,21.7422,21.7636,21.728,21.7422,210500.0
2009-11-05 13:25:00,30.52,30.52,30.48,30.5,59000.0,21.7422,21.7422,21.7137,21.728,59000.0
2009-11-05 13:30:00,30.49,30.55,30.49,30.51,49000.0,21.7209,21.7636,21.7209,21.7351,49000.0
2009-11-05 13:35:00,30.51,30.54,30.48,30.54,44600.0,21.7351,21.7565,21.7137,21.7565,44600.0
2009-11-05 13:40:00,30.53,30.57,30.51,30.57,50800.0,21.7493,21.7778,21.7351,21.7778,50800.0
2009-11-05 13:45:00,30.56,30.6,30.55,30.55,73400.0,21.7707,21.7992,21.7636,21.7636,73400.0
2009-11-05 13:50:00,30.55,30.55,30.47,30.49,56500.0,21.7636,21.7636,21.7066,21.7209,56500.0
2009-11-05 13:55:00,30.49,30.53,30.46,30.46,45500.0,21.7209,21.7493,21.6995,21.6995,45500.0
2009-11-05 14:00:00,30.46,30.52,30.46,30.5,204500.0,21.6995,21.7422,21.6995,21.728,204500.0
2009-11-05 14:05:00,30.5,30.5,30.41,30.44,166400.0,21.728,21.728,21.6639,21.6852,166400.0
2009-11-05 14:10:00,30.44,30.47,30.43,30.44,49400.0,21.6852,21.7066,21.6781,21.6852,49400.0
2009-11-05 14:15:00,30.44,30.48,30.43,30.45,62600.0,21.6852,21.7137,21.6781,21.6924,62600.0
2009-11-05 14:20:00,30.45,30.5,30.44,30.45,61400.0,21.6924,21.728,21.6852,21.6924,61400.0
2009-11-05 14:25:00,30.45,30.49,30.45,30.47,100400.0,21.6924,21.7209,21.6924,21.7066,100400.0
2009-11-05 14:30:00,30.47,30.5,30.46,30.47,45800.0,21.7066,21.728,21.6995,21.7066,45800.0
2009-11-05 14:35:00,30.47,30.5,30.45,30.46,62900.0,21.7066,21.728,21.6924,21.6995,62900.0
2009-11-05 14:40:00,30.46,30.5,30.46,30.48,70200.0,21.6995,21.728,21.6995,21.7137,70200.0
2009-11-05 14:45:00,30.48,30.55,30.47,30.53,102400.0,21.7137,21.7636,21.7066,21.7493,102400.0
2009-11-05 14:50:00,30.53,30.6,30.53,30.56,79800.0,21.7493,21.7992,21.7493,21.7707,79800.0
2009-11-05 14:55:00,30.57,30.59,30.56,30.58,72300.0,21.7778,21.7921,21.7707,21.785,72300.0
2009-11-05 15:00:00,30.58,30.61,30.52,30.52,220400.0,21.785,21.8063,21.7422,21.7422,220400.0
2009-11-05 15:05:00,30.53,30.58,30.52,30.57,88900.0,21.7493,21.785,21.7422,21.7778,88900.0
2009-11-05 15:10:00,30.57,30.58,30.55,30.57,91100.0,21.7778,21.785,21.7636,21.7778,91100.0
2009-11-05 15:15:00,30.56,30.61,30.55,30.61,154300.0,21.7707,21.8063,21.7636,21.8063,154300.0
2009-11-05 15:20:00,30.6,30.6,30.54,30.58,84600.0,21.7992,21.7992,21.7565,21.785,84600.0
2009-11-05 15:25:00,30.57,30.58,30.54,30.56,118500.0,21.7778,21.785,21.7565,21.7707,118500.0
2009-11-05 15:30:00,30.55,30.56,30.52,30.53,106800.0,21.7636,21.7707,21.7422,21.7493,106800.0
2009-11-05 15:35:00,30.52,30.54,30.5,30.53,167400.0,21.7422,21.7565,21.728,21.7493,167400.0
2009-11-05 15:40:00,30.53,30.57,30.52,30.54,189800.0,21.7493,21.7778,21.7422,21.7565,189800.0
2009-11-05 15:45:00,30.54,30.56,30.5,30.54,234600.0,21.7565,21.7707,21.728,21.7565,234600.0
2009-11-05 15:50:00,30.54,30.59,30.53,30.55,580200.0,21.7565,21.7921,21.7493,21.7636,580200.0
2009-11-05 15:55:00,30.55,30.63,30.55,30.62,446800.0,21.7636,21.8206,21.7636,21.8135,446800.0
2009-11-06 09:30:00,30.29,30.43,30.23,30.33,461300.0,21.5784,21.6781,21.5356,21.6069,461300.0
2009-11-06 09:35:00,30.34,30.57,30.34,30.54,382400.0,21.614,21.7778,21.614,21.7565,382400.0
2009-11-06 09:40:00,30.54,30.81,30.54,30.8,606300.0,21.7565,21.9488,21.7565,21.9417,606300.0
2009-11-06 09:45:00,30.8,30.9,30.77,30.8,247800.0,21.9417,22.0129,21.9203,21.9417,247800.0
2009-11-06 09:50:00,30.8,30.85,30.73,30.82,272000.0,21.9417,21.9773,21.8918,21.9559,272000.0
2009-11-06 09:55:00,30.83,30.94,30.81,30.88,236200.0,21.9631,22.0414,21.9488,21.9987,236200.0
2009-11-06 10:00:00,30.89,31.0,30.85,30.9,172700.0,22.0058,22.0842,21.9773,22.0129,172700.0
2009-11-06 10:05:00,30.89,30.95,30.84,30.89,136700.0,22.0058,22.0486,21.9702,22.0058,136700.0
2009-11-06 10:10:00,30.89,30.91,30.84,30.85,199300.0,22.0058,22.0201,21.9702,21.9773,199300.0
2009-11-06 10:15:00,30.85,30.86,30.78,30.82,201300.0,21.9773,21.9844,21.9274,21.9559,201300.0
2009-11-06 10:20:00,30.82,30.82,30.74,30.79,137200.0,21.9559,21.9559,21.8989,21.9346,137200.0
2009-11-06 10:25:00,30.78,30.78,30.52,30.53,94300.0,21.9274,21.9274,21.7422,21.7493,94300.0
2009-11-06 10:30:00,30.52,30.59,30.43,30.57,136200.0,21.7422,21.7921,21.6781,21.7778,136200.0
2009-11-06 10:35:00,30.57,30.57,30.41,30.48,540000.0,21.7778,21.7778,21.6639,21.7137,540000.0
2009-11-06 10:40:00,30.48,30.5,30.39,30.42,76300.0,21.7137,21.728,21.6496,21.671,76300.0
2009-11-06 10:45:00,30.41,30.56,30.35,30.53,107800.0,21.6639,21.7707,21.6211,21.7493,107800.0
2009-11-06 10:50:00,30.52,30.63,30.46,30.63,114200.0,21.7422,21.8206,21.6995,21.8206,114200.0
2009-11-06 10:55:00,30.62,30.68,30.59,30.65,99200.0,21.8135,21.8562,21.7921,21.8348,99200.0
2009-11-06 11:00:00,30.65,30.66,30.59,30.66,67600.0,21.8348,21.842,21.7921,21.842,67600.0
2009-11-06 11:05:00,30.66,30.74,30.61,30.74,79800.0,21.842,21.8989,21.8063,21.8989,79800.0
2009-11-06 11:10:00,30.73,30.73,30.63,30.63,107900.0,21.8918,21.8918,21.8206,21.8206,107900.0
2009-11-06 11:15:00,30.63,30.65,30.62,30.63,170800.0,21.8206,21.8348,21.8135,21.8206,170800.0
2009-11-06 11:20:00,30.63,30.63,30.52,30.54,64000.0,21.8206,21.8206,21.7422,21.7565,64000.0
2009-11-06 11:25:00,30.54,30.62,30.5,30.62,46500.0,21.7565,21.8135,21.728,21.8135,46500.0
2009-11-06 11:30:00,30.6,30.68,30.58,30.61,105500.0,21.7992,21.8562,21.785,21.8063,105500.0
2009-11-06 11:35:00,30.6,30.6,30.52,30.58,69500.0,21.7992,21.7992,21.7422,21.785,69500.0
2009-11-06 11:40:00,30.58,30.7,30.58,30.67,80600.0,21.785,21.8705,21.785,21.8491,80600.0
2009-11-06 11:45:00,30.67,30.67,30.61,30.62,33800.0,21.8491,21.8491,21.8063,21.8135,33800.0
2009-11-06 11:50:00,30.62,30.7,30.62,30.68,77200.0,21.8135,21.8705,21.8135,21.8562,77200.0
2009-11-06 11:55:00,30.68,30.69,30.61,30.62,86400.0,21.8562,21.8633,21.8063,21.8135,86400.0
2009-11-06 12:00:00,30.63,30.68,30.63,30.64,107200.0,21.8206,21.8562,21.8206,21.8277,107200.0
2009-11-06 12:05:00,30.65,30.69,30.64,30.69,25300.0,21.8348,21.8633,21.8277,21.8633,25300.0
2009-11-06 12:10:00,30.69,30.79,30.69,30.76,73800.0,21.8633,21.9346,21.8633,21.9132,73800.0
2009-11-06 12:15:00,30.77,30.77,30.71,30.73,121400.0,21.9203,21.9203,21.8776,21.8918,121400.0
2009-11-06 12:20:00,30.72,30.74,30.71,30.72,64800.0,21.8847,21.8989,21.8776,21.8847,64800.0
2009-11-06 12:25:00,30.72,30.75,30.7,30.7,63000.0,21.8847,21.9061,21.8705,21.8705,63000.0
2009-11-06 12:30:00,30.7,30.74,30.7,30.74,26000.0,21.8705,21.8989,21.8705,21.8989,26000.0
2009-11-06 12:35:00,30.74,30.76,30.67,30.72,67400.0,21.8989,21.9132,21.8491,21.8847,67400.0
2009-11-06 12:40:00,30.7,30.7,30.65,30.68,45200.0,21.8705,21.8705,21.8348,21.8562,45200.0
2009-11-06 12:45:00,30.69,30.69,30.63,30.63,22400.0,21.8633,21.8633,21.8206,21.8206,22400.0
2009-11-06 12:50:00,30.63,30.69,30.62,30.63,70200.0,21.8206,21.8633,21.8135,21.8206,70200.0
2009-11-06 12:55:00,30.64,30.68,30.63,30.63,21600.0,21.8277,21.8562,21.8206,21.8206,21600.0
2009-11-06 13:00:00,30.64,30.64,30.57,30.57,35300.0,21.8277,21.8277,21.7778,21.7778,35300.0
2009-11-06 13:05:00,30.57,30.63,30.56,30.62,95500.0,21.7778,21.8206,21.7707,21.8135,95500.0
2009-11-06 13:10:00,30.61,30.66,30.59,30.66,18100.0,21.8063,21.842,21.7921,21.842,18100.0
2009-11-06 13:15:00,30.67,30.73,30.67,30.72,302100.0,21.8491,21.8918,21.8491,21.8847,302100.0
2009-11-06 13:20:00,30.73,30.76,30.7,30.72,53100.0,21.8918,21.9132,21.8705,21.8847,53100.0
2009-11-06 13:25:00,30.72,30.72,30.67,30.69,30300.0,21.8847,21.8847,21.8491,21.8633,30300.0
2009-11-06 13:30:00,30.7,30.72,30.66,30.72,51200.0,21.8705,21.8847,21.842,21.8847,51200.0
2009-11-06 13:35:00,30.71,30.75,30.68,30.68,44600.0,21.8776,21.9061,21.8562,21.8562,44600.0
2009-11-06 13:40:00,30.67,30.69,30.66,30.66,30800.0,21.8491,21.8633,21.842,21.842,30800.0
2009-11-06 13:45:00,30.66,30.72,30.64,30.66,95200.0,21.842,21.8847,21.8277,21.842,95200.0
2009-11-06 13:50:00,30.66,30.68,30.65,30.68,70300.0,21.842,21.8562,21.8348,21.8562,70300.0
2009-11-06 13:55:00,30.67,30.68,30.64,30.66,41500.0,21.8491,21.8562,21.8277,21.842,41500.0
2009-11-06 14:00:00,30.66,30.67,30.62,30.65,63500.0,21.842,21.8491,21.8135,21.8348,63500.0
2009-11-06 14:05:00,30.65,30.67,30.58,30.62,112000.0,21.8348,21.8491,21.785,21.8135,112000.0
2009-11-06 14:10:00,30.61,30.63,30.6,30.61,31000.0,21.8063,21.8206,21.7992,21.8063,31000.0
2009-11-06 14:15:00,30.61,30.62,30.6,30.61,35300.0,21.8063,21.8135,21.7992,21.8063,35300.0
2009-11-06 14:20:00,30.62,30.64,30.6,30.63,36900.0,21.8135,21.8277,21.7992,21.8206,36900.0
2009-11-06 14:25:00,30.63,30.67,30.62,30.64,62800.0,21.8206,21.8491,21.8135,21.8277,62800.0
2009-11-06 14:30:00,30.63,30.64,30.63,30.63,17400.0,21.8206,21.8277,21.8206,21.8206,17400.0
2009-11-06 14:35:00,30.63,30.68,30.62,30.68,74200.0,21.8206,21.8562,21.8135,21.8562,74200.0
2009-11-06 14:40:00,30.68,30.7,30.65,30.66,133400.0,21.8562,21.8705,21.8348,21.842,133400.0
2009-11-06 14:45:00,30.66,30.66,30.62,30.64,30900.0,21.842,21.842,21.8135,21.8277,30900.0
2009-11-06 14:50:00,30.64,30.67,30.61,30.63,115900.0,21.8277,21.8491,21.8063,21.8206,115900.0
2009-11-06 14:55:00,30.63,30.64,30.6,30.63,73700.0,21.8206,21.8277,21.7992,21.8206,73700.0
2009-11-06 15:00:00,30.62,30.62,30.55,30.61,85400.0,21.8135,21.8135,21.7636,21.8063,85400.0
2009-11-06 15:05:00,30.61,30.65,30.6,30.61,88400.0,21.8063,21.8348,21.7992,21.8063,88400.0
2009-11-06 15:10:00,30.62,30.64,30.6,30.6,65500.0,21.8135,21.8277,21.7992,21.7992,65500.0
2009-11-06 15:15:00,30.61,30.62,30.58,30.61,54600.0,21.8063,21.8135,21.785,21.8063,54600.0
2009-11-06 15:20:00,30.62,30.64,30.57,30.6,142000.0,21.8135,21.8277,21.7778,21.7992,142000.0
2009-11-06 15:25:00,30.6,30.64,30.59,30.64,111300.0,21.7992,21.8277,21.7921,21.8277,111300.0
2009-11-06 15:30:00,30.64,30.66,30.61,30.65,98600.0,21.8277,21.842,21.8063,21.8348,98600.0
2009-11-06 15:35:00,30.65,30.71,30.63,30.64,96400.0,21.8348,21.8776,21.8206,21.8277,96400.0
2009-11-06 15:40:00,30.65,30.7,30.64,30.7,104600.0,21.8348,21.8705,21.8277,21.8705,104600.0
2009-11-06 15:45:00,30.7,30.7,30.64,30.69,113100.0,21.8705,21.8705,21.8277,21.8633,113100.0
2009-11-06 15:50:00,30.68,30.72,30.67,30.7,198200.0,21.8562,21.8847,21.8491,21.8705,198200.0
2009-11-06 15:55:00,30.71,30.72,30.65,30.7,286900.0,21.8776,21.8847,21.8348,21.8705,286900.0
2009-11-09 09:30:00,31.08,31.17,31.07,31.1,168600.0,22.1412,22.2053,22.134,22.1554,168600.0
2009-11-09 09:35:00,31.1,31.25,31.1,31.25,130000.0,22.1554,22.2623,22.1554,22.2623,130000.0
2009-11-09 09:40:00,31.25,31.28,31.2,31.23,240500.0,22.2623,22.2836,22.2267,22.248,240500.0
2009-11-09 09:45:00,31.24,31.28,31.19,31.23,106500.0,22.2551,22.2836,22.2195,22.248,106500.0
2009-11-09 09:50:00,31.23,31.31,31.2,31.3,137800.0,22.248,22.305,22.2267,22.2979,137800.0
2009-11-09 09:55:00,31.31,31.31,31.19,31.22,156800.0,22.305,22.305,22.2195,22.2409,156800.0
2009-11-09 10:00:00,31.23,31.32,31.23,31.3,236100.0,22.248,22.3121,22.248,22.2979,236100.0
2009-11-09 10:05:00,31.3,31.35,31.3,31.33,92900.0,22.2979,22.3335,22.2979,22.3193,92900.0
2009-11-09 10:10:00,31.32,31.36,31.28,31.29,92900.0,22.3121,22.3406,22.2836,22.2908,92900.0
2009-11-09 10:15:00,31.29,31.32,31.28,31.28,127200.0,22.2908,22.3121,22.2836,22.2836,127200.0
2009-11-09 10:20:00,31.28,31.33,31.27,31.29,132900.0,22.2836,22.3193,22.2765,22.2908,132900.0
2009-11-09 10:25:00,31.28,31.33,31.25,31.32,91100.0,22.2836,22.3193,22.2623,22.3121,91100.0
2009-11-09 10:30:00,31.32,31.34,31.29,31.34,66100.0,22.3121,22.3264,22.2908,22.3264,66100.0
2009-11-09 10:35:00,31.34,31.35,31.32,31.35,66200.0,22.3264,22.3335,22.3121,22.3335,66200.0
2009-11-09 10:40:00,31.35,31.4,31.33,31.38,60000.0,22.3335,22.3691,22.3193,22.3549,60000.0
2009-11-09 10:45:00,31.38,31.42,31.38,31.41,48100.0,22.3549,22.3834,22.3549,22.3763,48100.0
2009-11-09 10:50:00,31.4,31.47,31.39,31.45,129200.0,22.3691,22.419,22.362,22.4047,129200.0
2009-11-09 10:55:00,31.44,31.47,31.41,31.45,104000.0,22.3976,22.419,22.3763,22.4047,104000.0
2009-11-09 11:00:00,31.44,31.46,31.42,31.43,70300.0,22.3976,22.4119,22.3834,22.3905,70300.0
2009-11-09 11:05:00,31.42,31.46,31.41,31.45,79100.0,22.3834,22.4119,22.3763,22.4047,79100.0
2009-11-09 11:10:00,31.45,31.48,31.44,31.46,118200.0,22.4047,22.4261,22.3976,22.4119,118200.0
2009-11-09 11:15:00,31.46,31.53,31.46,31.5,281200.0,22.4119,22.4617,22.4119,22.4404,281200.0
2009-11-09 11:20:00,31.51,31.52,31.47,31.51,66500.0,22.4475,22.4546,22.419,22.4475,66500.0
2009-11-09 11:25:00,31.51,31.54,31.49,31.53,77000.0,22.4475,22.4689,22.4332,22.4617,77000.0
2009-11-09 11:30:00,31.53,31.56,31.51,31.55,78200.0,22.4617,22.4831,22.4475,22.476,78200.0
2009-11-09 11:35:00,31.54,31.57,31.54,31.54,43100.0,22.4689,22.4902,22.4689,22.4689,43100.0
2009-11-09 11:40:00,31.55,31.55,31.51,31.53,44600.0,22.476,22.476,22.4475,22.4617,44600.0
2009-11-09 11:45:00,31.53,31.59,31.53,31.58,242000.0,22.4617,22.5045,22.4617,22.4974,242000.0
2009-11-09 11:50:00,31.59,31.6,31.53,31.54,48800.0,22.5045,22.5116,22.4617,22.4689,48800.0
2009-11-09 11:55:00,31.55,31.55,31.52,31.52,98700.0,22.476,22.476,22.4546,22.4546,98700.0
2009-11-09 12:00:00,31.52,31.53,31.47,31.48,150300.0,22.4546,22.4617,22.419,22.4261,150300.0
2009-11-09 12:05:00,31.49,31.54,31.49,31.52,41900.0,22.4332,22.4689,22.4332,22.4546,41900.0
2009-11-09 12:10:00,31.52,31.54,31.51,31.52,106900.0,22.4546,22.4689,22.4475,22.4546,106900.0
2009-11-09 12:15:00,31.52,31.53,31.5,31.51,36300.0,22.4546,22.4617,22.4404,22.4475,36300.0
2009-11-09 12:20:00,31.52,31.53,31.5,31.5,134900.0,22.4546,22.4617,22.4404,22.4404,134900.0
2009-11-09 12:25:00,31.51,31.53,31.49,31.49,108600.0,22.4475,22.4617,22.4332,22.4332,108600.0
2009-11-09 12:30:00,31.49,31.5,31.47,31.5,130400.0,22.4332,22.4404,22.419,22.4404,130400.0
2009-11-09 12:35:00,31.5,31.51,31.49,31.5,32600.0,22.4404,22.4475,22.4332,22.4404,32600.0
2009-11-09 12:40:00,31.5,31.51,31.48,31.48,67900.0,22.4404,22.4475,22.4261,22.4261,67900.0
2009-11-09 12:45:00,31.49,31.52,31.46,31.48,86700.0,22.4332,22.4546,22.4119,22.4261,86700.0
2009-11-09 12:50:00,31.49,31.52,31.45,31.52,72000.0,22.4332,22.4546,22.4047,22.4546,72000.0
2009-11-09 12:55:00,31.51,31.55,31.5,31.55,26700.0,22.4475,22.476,22.4404,22.476,26700.0
2009-11-09 13:00:00,31.55,31.55,31.5,31.52,33100.0,22.476,22.476,22.4404,22.4546,33100.0
2009-11-09 13:05:00,31.51,31.54,31.49,31.5,49000.0,22.4475,22.4689,22.4332,22.4404,49000.0
2009-11-09 13:10:00,31.5,31.51,31.49,31.51,11600.0,22.4404,22.4475,22.4332,22.4475,11600.0
2009-11-09 13:15:00,31.51,31.51,31.45,31.48,37000.0,22.4475,22.4475,22.4047,22.4261,37000.0
2009-11-09 13:20:00,31.48,31.49,31.45,31.45,54400.0,22.4261,22.4332,22.4047,22.4047,54400.0
2009-11-09 13:25:00,31.45,31.48,31.45,31.48,26600.0,22.4047,22.4261,22.4047,22.4261,26600.0
2009-11-09 13:30:00,31.48,31.52,31.48,31.49,95000.0,22.4261,22.4546,22.4261,22.4332,95000.0
2009-11-09 13:35:00,31.49,31.56,31.46,31.56,185000.0,22.4332,22.4831,22.4119,22.4831,185000.0
2009-11-09 13:40:00,31.56,31.57,31.53,31.55,78000.0,22.4831,22.4902,22.4617,22.476,78000.0
2009-11-09 13:45:00,31.55,31.58,31.52,31.53,56700.0,22.476,22.4974,22.4546,22.4617,56700.0
2009-11-09 13:50:00,31.54,31.54,31.51,31.52,14800.0,22.4689,22.4689,22.4475,22.4546,14800.0
2009-11-09 13:55:00,31.51,31.54,31.5,31.53,26300.0,22.4475,22.4689,22.4404,22.4617,26300.0
2009-11-09 14:00:00,31.55,31.57,31.53,31.54,157300.0,22.476,22.4902,22.4617,22.4689,157300.0
2009-11-09 14:05:00,31.53,31.55,31.51,31.52,71400.0,22.4617,22.476,22.4475,22.4546,71400.0
2009-11-09 14:10:00,31.53,31.55,31.51,31.53,85800.0,22.4617,22.476,22.4475,22.4617,85800.0
2009-11-09 14:15:00,31.53,31.54,31.5,31.52,63500.0,22.4617,22.4689,22.4404,22.4546,63500.0
2009-11-09 14:20:00,31.52,31.56,31.51,31.56,77600.0,22.4546,22.4831,22.4475,22.4831,77600.0
2009-11-09 14:25:00,31.57,31.59,31.55,31.57,223300.0,22.4902,22.5045,22.476,22.4902,223300.0
2009-11-09 14:30:00,31.58,31.61,31.57,31.61,78800.0,22.4974,22.5187,22.4902,22.5187,78800.0
2009-11-09 14:35:00,31.61,31.62,31.58,31.62,195000.0,22.5187,22.5259,22.4974,22.5259,195000.0
2009-11-09 14:40:00,31.62,31.65,31.61,31.64,97000.0,22.5259,22.5472,22.5187,22.5401,97000.0
2009-11-09 14:45:00,31.64,31.68,31.64,31.67,89700.0,22.5401,22.5686,22.5401,22.5615,89700.0
2009-11-09 14:50:00,31.66,31.68,31.65,31.66,103200.0,22.5544,22.5686,22.5472,22.5544,103200.0
2009-11-09 14:55:00,31.66,31.67,31.64,31.65,73400.0,22.5544,22.5615,22.5401,22.5472,73400.0
2009-11-09 15:00:00,31.65,31.67,31.63,31.67,59700.0,22.5472,22.5615,22.533,22.5615,59700.0
2009-11-09 15:05:00,31.67,31.67,31.63,31.63,122800.0,22.5615,22.5615,22.533,22.533,122800.0
2009-11-09 15:10:00,31.64,31.66,31.62,31.66,58100.0,22.5401,22.5544,22.5259,22.5544,58100.0
2009-11-09 15:15:00,31.66,31.67,31.63,31.66,106200.0,22.5544,22.5615,22.533,22.5544,106200.0
2009-11-09 15:20:00,31.66,31.66,31.63,31.65,102900.0,22.5544,22.5544,22.533,22.5472,102900.0
2009-11-09 15:25:00,31.65,31.65,31.59,31.61,124000.0,22.5472,22.5472,22.5045,22.5187,124000.0
2009-11-09 15:30:00,31.61,31.63,31.58,31.58,195500.0,22.5187,22.533,22.4974,22.4974,195500.0
2009-11-09 15:35:00,31.59,31.61,31.57,31.58,284500.0,22.5045,22.5187,22.4902,22.4974,284500.0
2009-11-09 15:40:00,31.59,31.64,31.58,31.63,277800.0,22.5045,22.5401,22.4974,22.533,277800.0
2009-11-09 15:45:00,31.62,31.68,31.62,31.66,456700.0,22.5259,22.5686,22.5259,22.5544,456700.0
2009-11-09 15:50:00,31.65,31.7,31.65,31.69,559200.0,22.5472,22.5828,22.5472,22.5757,559200.0
2009-11-09 15:55:00,31.68,31.7,31.66,31.67,841600.0,22.5686,22.5828,22.5544,22.5615,841600.0
2009-11-10 09:30:00,31.62,31.62,31.47,31.54,159600.0,22.5259,22.5259,22.419,22.4689,159600.0
2009-11-10 09:35:00,31.54,31.59,31.5,31.56,228300.0,22.4689,22.5045,22.4404,22.4831,228300.0
2009-11-10 09:40:00,31.56,31.62,31.5,31.59,115200.0,22.4831,22.5259,22.4404,22.5045,115200.0
2009-11-10 09:45:00,31.6,31.63,31.56,31.59,94300.0,22.5116,22.533,22.4831,22.5045,94300.0
2009-11-10 09:50:00,31.58,31.67,31.58,31.65,276600.0,22.4974,22.5615,22.4974,22.5472,276600.0
2009-11-10 09:55:00,31.64,31.67,31.53,31.56,208700.0,22.5401,22.5615,22.4617,22.4831,208700.0
2009-11-10 10:00:00,31.55,31.63,31.52,31.57,341700.0,22.476,22.533,22.4546,22.4902,341700.0
2009-11-10 10:05:00,31.57,31.61,31.55,31.59,246600.0,22.4902,22.5187,22.476,22.5045,246600.0
2009-11-10 10:10:00,31.58,31.66,31.57,31.58,201100.0,22.4974,22.5544,22.4902,22.4974,201100.0
2009-11-10 10:15:00,31.59,31.62,31.57,31.61,171100.0,22.5045,22.5259,22.4902,22.5187,171100.0
2009-11-10 10:20:00,31.61,31.65,31.6,31.6,78600.0,22.5187,22.5472,22.5116,22.5116,78600.0
2009-11-10 10:25:00,31.6,31.64,31.59,31.64,140100.0,22.5116,22.5401,22.5045,22.5401,140100.0
2009-11-10 10:30:00,31.64,31.67,31.61,31.63,165500.0,22.5401,22.5615,22.5187,22.533,165500.0
2009-11-10 10:35:00,31.63,31.63,31.53,31.53,207200.0,22.533,22.533,22.4617,22.4617,207200.0
2009-11-10 10:40:00,31.52,31.57,31.49,31.49,285200.0,22.4546,22.4902,22.4332,22.4332,285200.0
2009-11-10 10:45:00,31.49,31.51,31.46,31.48,216200.0,22.4332,22.4475,22.4119,22.4261,216200.0
2009-11-10 10:50:00,31.47,31.48,31.37,31.39,463400.0,22.419,22.4261,22.3478,22.362,463400.0
2009-11-10 10:55:00,31.38,31.41,31.34,31.34,84000.0,22.3549,22.3763,22.3264,22.3264,84000.0
2009-11-10 11:00:00,31.35,31.4,31.35,31.4,46700.0,22.3335,22.3691,22.3335,22.3691,46700.0
2009-11-10 11:05:00,31.38,31.38,31.25,31.28,145900.0,22.3549,22.3549,22.2623,22.2836,145900.0
2009-11-10 11:10:00,31.29,31.33,31.23,31.27,117900.0,22.2908,22.3193,22.248,22.2765,117900.0
2009-11-10 11:15:00,31.26,31.28,31.23,31.25,201400.0,22.2694,22.2836,22.248,22.2623,201400.0
2009-11-10 11:20:00,31.26,31.36,31.25,31.33,158000.0,22.2694,22.3406,22.2623,22.3193,158000.0
2009-11-10 11:25:00,31.34,31.36,31.32,31.35,101100.0,22.3264,22.3406,22.3121,22.3335,101100.0
2009-11-10 11:30:00,31.35,31.35,31.28,31.3,82200.0,22.3335,22.3335,22.2836,22.2979,82200.0
2009-11-10 11:35:00,31.28,31.44,31.28,31.41,118600.0,22.2836,22.3976,22.2836,22.3763,118600.0
2009-11-10 11:40:00,31.4,31.45,31.37,31.39,62400.0,22.3691,22.4047,22.3478,22.362,62400.0
2009-11-10 11:45:00,31.39,31.46,31.39,31.46,52100.0,22.362,22.4119,22.362,22.4119,52100.0
2009-11-10 11:50:00,31.45,31.46,31.4,31.42,43800.0,22.4047,22.4119,22.3691,22.3834,43800.0
2009-11-10 11:55:00,31.41,31.43,31.35,31.35,24500.0,22.3763,22.3905,22.3335,22.3335,24500.0
2009-11-10 12:00:00,31.35,31.35,31.29,31.3,51500.0,22.3335,22.3335,22.2908,22.2979,51500.0
2009-11-10 12:05:00,31.31,31.34,31.28,31.34,155000.0,22.305,22.3264,22.2836,22.3264,155000.0
2009-11-10 12:10:00,31.34,31.36,31.31,31.34,64000.0,22.3264,22.3406,22.305,22.3264,64000.0
2009-11-10 12:15:00,31.34,31.34,31.31,31.33,55000.0,22.3264,22.3264,22.305,22.3193,55000.0
2009-11-10 12:20:00,31.32,31.33,31.29,31.3,74600.0,22.3121,22.3193,22.2908,22.2979,74600.0
2009-11-10 12:25:00,31.3,31.32,31.25,31.25,75200.0,22.2979,22.3121,22.2623,22.2623,75200.0
2009-11-10 12:30:00,31.24,31.34,31.24,31.33,127500.0,22.2551,22.3264,22.2551,22.3193,127500.0
2009-11-10 12:35:00,31.33,31.36,31.32,31.34,54700.0,22.3193,22.3406,22.3121,22.3264,54700.0
2009-11-10 12:40:00,31.35,31.38,31.34,31.35,42300.0,22.3335,22.3549,22.3264,22.3335,42300.0
2009-11-10 12:45:00,31.36,31.38,31.33,31.33,80700.0,22.3406,22.3549,22.3193,22.3193,80700.0
2009-11-10 12:50:00,31.33,31.37,31.33,31.36,60500.0,22.3193,22.3478,22.3193,22.3406,60500.0
2009-11-10 12:55:00,31.36,31.43,31.36,31.43,65300.0,22.3406,22.3905,22.3406,22.3905,65300.0
2009-11-10 13:00:00,31.42,31.49,31.41,31.48,99100.0,22.3834,22.4332,22.3763,22.4261,99100.0
2009-11-10 13:05:00,31.48,31.49,31.45,31.47,52000.0,22.4261,22.4332,22.4047,22.419,52000.0
2009-11-10 13:10:00,31.47,31.49,31.43,31.43,73600.0,22.419,22.4332,22.3905,22.3905,73600.0
2009-11-10 13:15:00,31.42,31.48,31.39,31.46,79100.0,22.3834,22.4261,22.362,22.4119,79100.0
2009-11-10 13:20:00,31.46,31.46,31.42,31.45,51500.0,22.4119,22.4119,22.3834,22.4047,51500.0
2009-11-10 13:25:00,31.45,31.48,31.43,31.45,314100.0,22.4047,22.4261,22.3905,22.4047,314100.0
2009-11-10 13:30:00,31.46,31.47,31.44,31.47,57200.0,22.4119,22.419,22.3976,22.419,57200.0
2009-11-10 13:35:00,31.46,31.5,31.43,31.43,24900.0,22.4119,22.4404,22.3905,22.3905,24900.0
2009-11-10 13:40:00,31.43,31.43,31.36,31.41,121500.0,22.3905,22.3905,22.3406,22.3763,121500.0
2009-11-10 13:45:00,31.4,31.41,31.37,31.39,30300.0,22.3691,22.3763,22.3478,22.362,30300.0
2009-11-10 13:50:00,31.39,31.44,31.39,31.43,33000.0,22.362,22.3976,22.362,22.3905,33000.0
2009-11-10 13:55:00,31.43,31.49,31.39,31.49,95900.0,22.3905,22.4332,22.362,22.4332,95900.0
2009-11-10 14:00:00,31.48,31.49,31.44,31.49,112200.0,22.4261,22.4332,22.3976,22.4332,112200.0
2009-11-10 14:05:00,31.48,31.54,31.47,31.53,88000.0,22.4261,22.4689,22.419,22.4617,88000.0
2009-11-10 14:10:00,31.53,31.53,31.49,31.51,37900.0,22.4617,22.4617,22.4332,22.4475,37900.0
2009-11-10 14:15:00,31.51,31.54,31.5,31.5,33600.0,22.4475,22.4689,22.4404,22.4404,33600.0
2009-11-10 14:20:00,31.5,31.54,31.5,31.54,38500.0,22.4404,22.4689,22.4404,22.4689,38500.0
2009-11-10 14:25:00,31.54,31.58,31.52,31.57,83800.0,22.4689,22.4974,22.4546,22.4902,83800.0
2009-11-10 14:30:00,31.57,31.63,31.57,31.62,30600.0,22.4902,22.533,22.4902,22.5259,30600.0
2009-11-10 14:35:00,31.62,31.66,31.62,31.64,70300.0,22.5259,22.5544,22.5259,22.5401,70300.0
2009-11-10 14:40:00,31.64,31.67,31.64,31.66,61600.0,22.5401,22.5615,22.5401,22.5544,61600.0
2009-11-10 14:45:00,31.67,31.68,31.64,31.67,70900.0,22.5615,22.5686,22.5401,22.5615,70900.0
2009-11-10 14:50:00,31.67,31.69,31.65,31.68,105600.0,22.5615,22.5757,22.5472,22.5686,105600.0
2009-11-10 14:55:00,31.69,31.75,31.68,31.73,153700.0,22.5757,22.6185,22.5686,22.6042,153700.0
2009-11-10 15:00:00,31.73,31.73,31.66,31.72,38200.0,22.6042,22.6042,22.5544,22.5971,38200.0
2009-11-10 15:05:00,31.72,31.78,31.72,31.77,52700.0,22.5971,22.6398,22.5971,22.6327,52700.0
2009-11-10 15:10:00,31.78,31.85,31.77,31.85,244500.0,22.6398,22.6897,22.6327,22.6897,244500.0
2009-11-10 15:15:00,31.84,31.92,31.83,31.91,375000.0,22.6826,22.7396,22.6755,22.7324,375000.0
2009-11-10 15:20:00,31.91,31.92,31.86,31.9,177200.0,22.7324,22.7396,22.6968,22.7253,177200.0
2009-11-10 15:25:00,31.89,31.91,31.87,31.89,112600.0,22.7182,22.7324,22.704,22.7182,112600.0
2009-11-10 15:30:00,31.89,31.91,31.81,31.81,182600.0,22.7182,22.7324,22.6612,22.6612,182600.0
2009-11-10 15:35:00,31.81,31.84,31.76,31.78,91500.0,22.6612,22.6826,22.6256,22.6398,91500.0
2009-11-10 15:40:00,31.78,31.8,31.72,31.73,149400.0,22.6398,22.6541,22.5971,22.6042,149400.0
2009-11-10 15:45:00,31.73,31.77,31.71,31.77,132100.0,22.6042,22.6327,22.59,22.6327,132100.0
2009-11-10 15:50:00,31.77,31.79,31.73,31.74,200000.0,22.6327,22.647,22.6042,22.6113,200000.0
2009-11-10 15:55:00,31.74,31.79,31.71,31.78,332700.0,22.6113,22.647,22.59,22.6398,332700.0
2009-11-11 09:30:00,32.1,32.15,32.06,32.13,310800.0,22.8678,22.9034,22.8393,22.8892,310800.0
2009-11-11 09:35:00,32.13,32.15,32.05,32.08,179300.0,22.8892,22.9034,22.8322,22.8536,179300.0
2009-11-11 09:40:00,32.08,32.11,32.06,32.09,143600.0,22.8536,22.8749,22.8393,22.8607,143600.0
2009-11-11 09:45:00,32.08,32.08,31.97,32.04,225400.0,22.8536,22.8536,22.7752,22.8251,225400.0
2009-11-11 09:50:00,32.03,32.07,32.02,32.06,104100.0,22.8179,22.8464,22.8108,22.8393,104100.0
2009-11-11 09:55:00,32.06,32.16,32.06,32.14,624500.0,22.8393,22.9105,22.8393,22.8963,624500.0
2009-11-11 10:00:00,32.14,32.2,32.13,32.19,325100.0,22.8963,22.939,22.8892,22.9319,325100.0
2009-11-11 10:05:00,32.2,32.23,32.18,32.21,145600.0,22.939,22.9604,22.9248,22.9462,145600.0
2009-11-11 10:10:00,32.22,32.3,32.21,32.29,427000.0,22.9533,23.0103,22.9462,23.0032,427000.0
2009-11-11 10:15:00,32.29,32.33,32.27,32.3,186300.0,23.0032,23.0317,22.9889,23.0103,186300.0
2009-11-11 10:20:00,32.3,32.35,32.29,32.34,267300.0,23.0103,23.0459,23.0032,23.0388,267300.0
2009-11-11 10:25:00,32.35,32.35,32.26,32.29,94100.0,23.0459,23.0459,22.9818,23.0032,94100.0
2009-11-11 10:30:00,32.29,32.3,32.22,32.25,146200.0,23.0032,23.0103,22.9533,22.9747,146200.0
2009-11-11 10:35:00,32.25,32.28,32.21,32.25,192700.0,22.9747,22.996,22.9462,22.9747,192700.0
2009-11-11 10:40:00,32.25,32.29,32.1,32.12,268800.0,22.9747,23.0032,22.8678,22.8821,268800.0
2009-11-11 10:45:00,32.13,32.14,32.03,32.11,316100.0,22.8892,22.8963,22.8179,22.8749,316100.0
2009-11-11 10:50:00,32.11,32.15,32.0,32.08,515100.0,22.8749,22.9034,22.7966,22.8536,515100.0
2009-11-11 10:55:00,32.09,32.12,32.01,32.08,233900.0,22.8607,22.8821,22.8037,22.8536,233900.0
2009-11-11 11:00:00,32.08,32.1,32.05,32.09,213500.0,22.8536,22.8678,22.8322,22.8607,213500.0
2009-11-11 11:05:00,32.09,32.09,31.94,31.94,106500.0,22.8607,22.8607,22.7538,22.7538,106500.0
2009-11-11 11:10:00,31.94,32.05,31.93,32.02,214000.0,22.7538,22.8322,22.7467,22.8108,214000.0
2009-11-11 11:15:00,32.02,32.1,31.99,32.1,152200.0,22.8108,22.8678,22.7894,22.8678,152200.0
2009-11-11 11:20:00,32.1,32.13,32.06,32.11,136600.0,22.8678,22.8892,22.8393,22.8749,136600.0
2009-11-11 11:25:00,32.11,32.12,32.07,32.1,130100.0,22.8749,22.8821,22.8464,22.8678,130100.0
2009-11-11 11:30:00,32.1,32.14,32.09,32.13,62800.0,22.8678,22.8963,22.8607,22.8892,62800.0
2009-11-11 11:35:00,32.13,32.19,32.11,32.16,70500.0,22.8892,22.9319,22.8749,22.9105,70500.0
2009-11-11 11:40:00,32.15,32.18,32.12,32.13,42700.0,22.9034,22.9248,22.8821,22.8892,42700.0
2009-11-11 11:45:00,32.12,32.13,32.1,32.1,63600.0,22.8821,22.8892,22.8678,22.8678,63600.0
2009-11-11 11:50:00,32.09,32.1,32.02,32.05,167000.0,22.8607,22.8678,22.8108,22.8322,167000.0
2009-11-11 11:55:00,32.05,32.08,31.97,32.05,178500.0,22.8322,22.8536,22.7752,22.8322,178500.0
2009-11-11 12:00:00,32.04,32.08,32.0,32.02,126000.0,22.8251,22.8536,22.7966,22.8108,126000.0
2009-11-11 12:05:00,32.02,32.03,31.97,32.02,202600.0,22.8108,22.8179,22.7752,22.8108,202600.0
2009-11-11 12:10:00,32.02,32.04,32.01,32.04,156800.0,22.8108,22.8251,22.8037,22.8251,156800.0
2009-11-11 12:15:00,32.03,32.03,31.99,32.02,170900.0,22.8179,22.8179,22.7894,22.8108,170900.0
2009-11-11 12:20:00,32.01,32.04,31.99,32.04,66300.0,22.8037,22.8251,22.7894,22.8251,66300.0
2009-11-11 12:25:00,32.04,32.08,32.03,32.07,46900.0,22.8251,22.8536,22.8179,22.8464,46900.0
2009-11-11 12:30:00,32.08,32.15,32.08,32.14,145700.0,22.8536,22.9034,22.8536,22.8963,145700.0
2009-11-11 12:35:00,32.15,32.22,32.15,32.16,263900.0,22.9034,22.9533,22.9034,22.9105,263900.0
2009-11-11 12:40:00,32.16,32.17,32.13,32.15,85600.0,22.9105,22.9177,22.8892,22.9034,85600.0
2009-11-11 12:45:00,32.14,32.18,32.1,32.12,293300.0,22.8963,22.9248,22.8678,22.8821,293300.0
2009-11-11 12:50:00,32.12,32.15,32.11,32.12,139100.0,22.8821,22.9034,22.8749,22.8821,139100.0
2009-11-11 12:55:00,32.12,32.12,32.06,32.07,124400.0,22.8821,22.8821,22.8393,22.8464,124400.0
2009-11-11 13:00:00,32.06,32.11,32.05,32.1,36000.0,22.8393,22.8749,22.8322,22.8678,36000.0
2009-11-11 13:05:00,32.11,32.12,32.07,32.12,52800.0,22.8749,22.8821,22.8464,22.8821,52800.0
2009-11-11 13:10:00,32.12,32.13,32.06,32.13,85100.0,22.8821,22.8892,22.8393,22.8892,85100.0
2009-11-11 13:15:00,32.12,32.12,32.08,32.11,103200.0,22.8821,22.8821,22.8536,22.8749,103200.0
2009-11-11 13:20:00,32.11,32.13,32.1,32.11,47300.0,22.8749,22.8892,22.8678,22.8749,47300.0
2009-11-11 13:25:00,32.11,32.12,32.06,32.07,50200.0,22.8749,22.8821,22.8393,22.8464,50200.0
2009-11-11 13:30:00,32.06,32.1,32.06,32.08,190500.0,22.8393,22.8678,22.8393,22.8536,190500.0
2009-11-11 13:35:00,32.08,32.09,32.02,32.04,95200.0,22.8536,22.8607,22.8108,22.8251,95200.0
2009-11-11 13:40:00,32.04,32.04,31.95,31.95,178000.0,22.8251,22.8251,22.7609,22.7609,178000.0
2009-11-11 13:45:00,31.96,32.01,31.96,31.99,74100.0,22.7681,22.8037,22.7681,22.7894,74100.0
2009-11-11 13:50:00,31.99,32.0,31.95,32.0,71600.0,22.7894,22.7966,22.7609,22.7966,71600.0
2009-11-11 13:55:00,32.0,32.06,31.98,32.03,104000.0,22.7966,22.8393,22.7823,22.8179,104000.0
2009-11-11 14:00:00,32.03,32.08,32.02,32.07,68000.0,22.8179,22.8536,22.8108,22.8464,68000.0
2009-11-11 14:05:00,32.06,32.13,32.05,32.11,75800.0,22.8393,22.8892,22.8322,22.8749,75800.0
2009-11-11 14:10:00,32.11,32.12,32.08,32.1,68100.0,22.8749,22.8821,22.8536,22.8678,68100.0
2009-11-11 14:15:00,32.1,32.13,32.08,32.11,111100.0,22.8678,22.8892,22.8536,22.8749,111100.0
2009-11-11 14:20:00,32.1,32.11,32.05,32.06,93300.0,22.8678,22.8749,22.8322,22.8393,93300.0
2009-11-11 14:25:00,32.05,32.1,32.04,32.06,108300.0,22.8322,22.8678,22.8251,22.8393,108300.0
2009-11-11 14:30:00,32.06,32.12,32.05,32.08,122700.0,22.8393,22.8821,22.8322,22.8536,122700.0
2009-11-11 14:35:00,32.08,32.09,32.07,32.08,61200.0,22.8536,22.8607,22.8464,22.8536,61200.0
2009-11-11 14:40:00,32.06,32.07,32.01,32.02,54200.0,22.8393,22.8464,22.8037,22.8108,54200.0
2009-11-11 14:45:00,32.01,32.05,32.01,32.05,102000.0,22.8037,22.8322,22.8037,22.8322,102000.0
2009-11-11 14:50:00,32.06,32.11,32.06,32.08,59000.0,22.8393,22.8749,22.8393,22.8536,59000.0
2009-11-11 14:55:00,32.08,32.09,32.06,32.07,91600.0,22.8536,22.8607,22.8393,22.8464,91600.0
2009-11-11 15:00:00,32.07,32.1,32.06,32.07,48000.0,22.8464,22.8678,22.8393,22.8464,48000.0
2009-11-11 15:05:00,32.08,32.08,32.05,32.05,109900.0,22.8536,22.8536,22.8322,22.8322,109900.0
2009-11-11 15:10:00,32.05,32.06,31.97,32.02,147300.0,22.8322,22.8393,22.7752,22.8108,147300.0
2009-11-11 15:15:00,32.03,32.04,31.96,32.0,81500.0,22.8179,22.8251,22.7681,22.7966,81500.0
2009-11-11 15:20:00,32.0,32.01,31.99,31.99,46300.0,22.7966,22.8037,22.7894,22.7894,46300.0
2009-11-11 15:25:00,32.0,32.05,31.99,32.04,103600.0,22.7966,22.8322,22.7894,22.8251,103600.0
2009-11-11 15:30:00,32.04,32.08,32.02,32.04,131400.0,22.8251,22.8536,22.8108,22.8251,131400.0
2009-11-11 15:35:00,32.04,32.08,32.01,32.07,149500.0,22.8251,22.8536,22.8037,22.8464,149500.0
2009-11-11 15:40:00,32.06,32.08,32.0,32.01,262300.0,22.8393,22.8536,22.7966,22.8037,262300.0
2009-11-11 15:45:00,32.01,32.07,32.0,32.07,224200.0,22.8037,22.8464,22.7966,22.8464,224200.0
2009-11-11 15:50:00,32.08,32.08,32.01,32.05,392300.0,22.8536,22.8536,22.8037,22.8322,392300.0
2009-11-11 15:55:00,32.04,32.08,32.03,32.05,394100.0,22.8251,22.8536,22.8179,22.8322,394100.0
2009-11-12 09:30:00,32.02,32.21,31.98,32.13,251500.0,22.8108,22.9462,22.7823,22.8892,251500.0
2009-11-12 09:35:00,32.13,32.21,32.01,32.03,280900.0,22.8892,22.9462,22.8037,22.8179,280900.0
2009-11-12 09:40:00,32.03,32.15,32.01,32.09,301400.0,22.8179,22.9034,22.8037,22.8607,301400.0
2009-11-12 09:45:00,32.09,32.23,32.06,32.17,202400.0,22.8607,22.9604,22.8393,22.9177,202400.0
2009-11-12 09:50:00,32.17,32.3,32.15,32.26,205200.0,22.9177,23.0103,22.9034,22.9818,205200.0
2009-11-12 09:55:00,32.25,32.38,32.25,32.3,232000.0,22.9747,23.0673,22.9747,23.0103,232000.0
2009-11-12 10:00:00,32.3,32.36,32.22,32.27,228100.0,23.0103,23.053,22.9533,22.9889,228100.0
2009-11-12 10:05:00,32.27,32.29,32.19,32.24,180500.0,22.9889,23.0032,22.9319,22.9675,180500.0
2009-11-12 10:10:00,32.24,32.25,32.12,32.15,274800.0,22.9675,22.9747,22.8821,22.9034,274800.0
2009-11-12 10:15:00,32.16,32.2,32.12,32.12,134500.0,22.9105,22.939,22.8821,22.8821,134500.0
2009-11-12 10:20:00,32.12,32.24,32.11,32.24,328500.0,22.8821,22.9675,22.8749,22.9675,328500.0
2009-11-12 10:25:00,32.23,32.3,32.21,32.23,285400.0,22.9604,23.0103,22.9462,22.9604,285400.0
2009-11-12 10:30:00,32.23,32.24,32.16,32.2,281500.0,22.9604,22.9675,22.9105,22.939,281500.0
2009-11-12 10:35:00,32.2,32.26,32.19,32.2,211400.0,22.939,22.9818,22.9319,22.939,211400.0
2009-11-12 10:40:00,32.2,32.28,32.18,32.28,135200.0,22.939,22.996,22.9248,22.996,135200.0
2009-11-12 10:45:00,32.29,32.31,32.25,32.27,112600.0,23.0032,23.0174,22.9747,22.9889,112600.0
2009-11-12 10:50:00,32.27,32.33,32.27,32.3,101900.0,22.9889,23.0317,22.9889,23.0103,101900.0
2009-11-12 10:55:00,32.29,32.29,32.15,32.21,193000.0,23.0032,23.0032,22.9034,22.9462,193000.0
2009-11-12 11:00:00,32.2,32.23,32.11,32.21,339600.0,22.939,22.9604,22.8749,22.9462,339600.0
2009-11-12 11:05:00,32.21,32.22,32.09,32.09,233600.0,22.9462,22.9533,22.8607,22.8607,233600.0
2009-11-12 11:10:00,32.1,32.1,31.93,31.94,1304600.0,22.8678,22.8678,22.7467,22.7538,1304600.0
2009-11-12 11:15:00,31.94,32.04,31.91,32.03,130300.0,22.7538,22.8251,22.7324,22.8179,130300.0
2009-11-12 11:20:00,32.02,32.03,31.95,31.99,550600.0,22.8108,22.8179,22.7609,22.7894,550600.0
2009-11-12 11:25:00,31.99,32.0,31.91,31.96,207800.0,22.7894,22.7966,22.7324,22.7681,207800.0
2009-11-12 11:30:00,31.96,31.96,31.86,31.92,249000.0,22.7681,22.7681,22.6968,22.7396,249000.0
2009-11-12 11:35:00,31.91,31.92,31.75,31.84,1535000.0,22.7324,22.7396,22.6185,22.6826,1535000.0
2009-11-12 11:40:00,31.84,31.88,31.79,31.88,77500.0,22.6826,22.7111,22.647,22.7111,77500.0
2009-11-12 11:45:00,31.88,31.9,31.85,31.86,92700.0,22.7111,22.7253,22.6897,22.6968,92700.0
2009-11-12 11:50:00,31.86,31.88,31.83,31.85,126100.0,22.6968,22.7111,22.6755,22.6897,126100.0
2009-11-12 11:55:00,31.85,31.88,31.81,31.86,127900.0,22.6897,22.7111,22.6612,22.6968,127900.0
2009-11-12 12:00:00,31.87,31.92,31.86,31.89,180200.0,22.704,22.7396,22.6968,22.7182,180200.0
2009-11-12 12:05:00,31.89,31.92,31.87,31.92,144100.0,22.7182,22.7396,22.704,22.7396,144100.0
2009-11-12 12:10:00,31.92,31.97,31.89,31.96,697000.0,22.7396,22.7752,22.7182,22.7681,697000.0
2009-11-12 12:15:00,31.97,31.98,31.94,31.96,69000.0,22.7752,22.7823,22.7538,22.7681,69000.0
2009-11-12 12:20:00,31.96,31.96,31.89,31.9,32600.0,22.7681,22.7681,22.7182,22.7253,32600.0
2009-11-12 12:25:00,31.91,31.93,31.91,31.92,19000.0,22.7324,22.7467,22.7324,22.7396,19000.0
2009-11-12 12:30:00,31.91,31.91,31.82,31.83,290400.0,22.7324,22.7324,22.6683,22.6755,290400.0
2009-11-12 12:35:00,31.83,31.86,31.82,31.85,123200.0,22.6755,22.6968,22.6683,22.6897,123200.0
2009-11-12 12:40:00,31.86,31.92,31.86,31.89,52300.0,22.6968,22.7396,22.6968,22.7182,52300.0
2009-11-12 12:45:00,31.89,31.9,31.87,31.9,32500.0,22.7182,22.7253,22.704,22.7253,32500.0
2009-11-12 12:50:00,31.9,32.0,31.9,31.96,409200.0,22.7253,22.7966,22.7253,22.7681,409200.0
2009-11-12 12:55:00,31.98,31.98,31.9,31.91,119500.0,22.7823,22.7823,22.7253,22.7324,119500.0
2009-11-12 13:00:00,31.91,31.92,31.85,31.88,134300.0,22.7324,22.7396,22.6897,22.7111,134300.0
2009-11-12 13:05:00,31.87,31.87,31.79,31.8,60700.0,22.704,22.704,22.647,22.6541,60700.0
2009-11-12 13:10:00,31.8,31.81,31.75,31.77,301500.0,22.6541,22.6612,22.6185,22.6327,301500.0
2009-11-12 13:15:00,31.77,31.87,31.74,31.87,541100.0,22.6327,22.704,22.6113,22.704,541100.0
2009-11-12 13:20:00,31.87,31.87,31.82,31.84,73300.0,22.704,22.704,22.6683,22.6826,73300.0
2009-11-12 13:25:00,31.84,31.85,31.8,31.84,214800.0,22.6826,22.6897,22.6541,22.6826,214800.0
2009-11-12 13:30:00,31.85,31.92,31.84,31.89,85800.0,22.6897,22.7396,22.6826,22.7182,85800.0
2009-11-12 13:35:00,31.89,31.89,31.87,31.88,17800.0,22.7182,22.7182,22.704,22.7111,17800.0
2009-11-12 13:40:00,31.88,31.88,31.82,31.85,154600.0,22.7111,22.7111,22.6683,22.6897,154600.0
2009-11-12 13:45:00,31.85,31.95,31.85,31.94,163300.0,22.6897,22.7609,22.6897,22.7538,163300.0
2009-11-12 13:50:00,31.94,31.94,31.86,31.89,90100.0,22.7538,22.7538,22.6968,22.7182,90100.0
2009-11-12 13:55:00,31.88,31.9,31.86,31.9,28000.0,22.7111,22.7253,22.6968,22.7253,28000.0
2009-11-12 14:00:00,31.9,31.94,31.89,31.93,68300.0,22.7253,22.7538,22.7182,22.7467,68300.0
2009-11-12 14:05:00,31.93,32.01,31.92,32.0,116500.0,22.7467,22.8037,22.7396,22.7966,116500.0
2009-11-12 14:10:00,32.0,32.07,31.98,32.07,117500.0,22.7966,22.8464,22.7823,22.8464,117500.0
2009-11-12 14:15:00,32.07,32.1,32.04,32.04,516700.0,22.8464,22.8678,22.8251,22.8251,516700.0
2009-11-12 14:20:00,32.03,32.05,31.97,31.99,221000.0,22.8179,22.8322,22.7752,22.7894,221000.0
2009-11-12 14:25:00,31.99,32.02,31.98,31.99,25200.0,22.7894,22.8108,22.7823,22.7894,25200.0
2009-11-12 14:30:00,31.99,32.03,31.98,32.01,33700.0,22.7894,22.8179,22.7823,22.8037,33700.0
2009-11-12 14:35:00,32.0,32.02,31.96,31.96,70200.0,22.7966,22.8108,22.7681,22.7681,70200.0
2009-11-12 14:40:00,31.96,31.96,31.87,31.88,307600.0,22.7681,22.7681,22.704,22.7111,307600.0
2009-11-12 14:45:00,31.89,31.9,31.83,31.83,220000.0,22.7182,22.7253,22.6755,22.6755,220000.0
2009-11-12 14:50:00,31.83,31.89,31.83,31.89,74500.0,22.6755,22.7182,22.6755,22.7182,74500.0
2009-11-12 14:55:00,31.89,31.9,31.86,31.88,69800.0,22.7182,22.7253,22.6968,22.7111,69800.0
2009-11-12 15:00:00,31.89,31.94,31.84,31.84,82800.0,22.7182,22.7538,22.6826,22.6826,82800.0
2009-11-12 15:05:00,31.84,31.87,31.83,31.86,136100.0,22.6826,22.704,22.6755,22.6968,136100.0
2009-11-12 15:10:00,31.86,31.87,31.83,31.86,82400.0,22.6968,22.704,22.6755,22.6968,82400.0
2009-11-12 15:15:00,31.85,31.91,31.85,31.9,100600.0,22.6897,22.7324,22.6897,22.7253,100600.0
2009-11-12 15:20:00,31.9,31.9,31.85,31.88,150900.0,22.7253,22.7253,22.6897,22.7111,150900.0
2009-11-12 15:25:00,31.88,31.91,31.82,31.84,95800.0,22.7111,22.7324,22.6683,22.6826,95800.0
2009-11-12 15:30:00,31.83,31.91,31.82,31.88,194200.0,22.6755,22.7324,22.6683,22.7111,194200.0
2009-11-12 15:35:00,31.88,31.88,31.75,31.75,242700.0,22.7111,22.7111,22.6185,22.6185,242700.0
2009-11-12 15:40:00,31.76,31.81,31.76,31.78,180400.0,22.6256,22.6612,22.6256,22.6398,180400.0
2009-11-12 15:45:00,31.79,31.83,31.78,31.8,317700.0,22.647,22.6755,22.6398,22.6541,317700.0
2009-11-12 15:50:00,31.8,31.86,31.8,31.86,506800.0,22.6541,22.6968,22.6541,22.6968,506800.0
2009-11-12 15:55:00,31.86,31.89,31.84,31.89,433600.0,22.6968,22.7182,22.6826,22.7182,433600.0
2009-11-13 09:30:00,32.01,32.07,31.91,31.95,183900.0,22.8037,22.8464,22.7324,22.7609,183900.0
2009-11-13 09:35:00,31.95,32.0,31.92,31.93,261700.0,22.7609,22.7966,22.7396,22.7467,261700.0
2009-11-13 09:40:00,31.92,31.99,31.87,31.93,105400.0,22.7396,22.7894,22.704,22.7467,105400.0
2009-11-13 09:45:00,31.93,32.02,31.92,31.98,233100.0,22.7467,22.8108,22.7396,22.7823,233100.0
2009-11-13 09:50:00,31.98,32.08,31.93,31.95,305600.0,22.7823,22.8536,22.7467,22.7609,305600.0
2009-11-13 09:55:00,31.94,31.98,31.8,31.86,526400.0,22.7538,22.7823,22.6541,22.6968,526400.0
2009-11-13 10:00:00,31.86,31.94,31.8,31.9,184900.0,22.6968,22.7538,22.6541,22.7253,184900.0
2009-11-13 10:05:00,31.9,32.01,31.87,31.98,171600.0,22.7253,22.8037,22.704,22.7823,171600.0
2009-11-13 10:10:00,31.98,32.02,31.91,31.93,161200.0,22.7823,22.8108,22.7324,22.7467,161200.0
2009-11-13 10:15:00,31.94,32.01,31.92,31.99,143700.0,22.7538,22.8037,22.7396,22.7894,143700.0
2009-11-13 10:20:00,31.98,32.08,31.98,32.03,220900.0,22.7823,22.8536,22.7823,22.8179,220900.0
2009-11-13 10:25:00,32.02,32.03,31.96,31.97,109200.0,22.8108,22.8179,22.7681,22.7752,109200.0
2009-11-13 10:30:00,31.97,32.03,31.9,31.95,198500.0,22.7752,22.8179,22.7253,22.7609,198500.0
2009-11-13 10:35:00,31.95,32.03,31.93,31.99,221800.0,22.7609,22.8179,22.7467,22.7894,221800.0
2009-11-13 10:40:00,32.0,32.08,31.96,32.06,471800.0,22.7966,22.8536,22.7681,22.8393,471800.0
2009-11-13 10:45:00,32.05,32.12,32.05,32.05,219800.0,22.8322,22.8821,22.8322,22.8322,219800.0
2009-11-13 10:50:00,32.05,32.13,32.04,32.1,110300.0,22.8322,22.8892,22.8251,22.8678,110300.0
2009-11-13 10:55:00,32.1,32.15,32.08,32.1,288800.0,22.8678,22.9034,22.8536,22.8678,288800.0
2009-11-13 11:00:00,32.09,32.17,32.09,32.16,357000.0,22.8607,22.9177,22.8607,22.9105,357000.0
2009-11-13 11:05:00,32.16,32.17,32.14,32.15,49400.0,22.9105,22.9177,22.8963,22.9034,49400.0
2009-11-13 11:10:00,32.15,32.15,32.09,32.1,56900.0,22.9034,22.9034,22.8607,22.8678,56900.0
2009-11-13 11:15:00,32.1,32.12,32.08,32.11,51900.0,22.8678,22.8821,22.8536,22.8749,51900.0
2009-11-13 11:20:00,32.1,32.13,32.06,32.06,114000.0,22.8678,22.8892,22.8393,22.8393,114000.0
2009-11-13 11:25:00,32.07,32.13,32.06,32.1,101900.0,22.8464,22.8892,22.8393,22.8678,101900.0
2009-11-13 11:30:00,32.09,32.12,32.08,32.1,91100.0,22.8607,22.8821,22.8536,22.8678,91100.0
2009-11-13 11:35:00,32.09,32.16,32.08,32.13,100700.0,22.8607,22.9105,22.8536,22.8892,100700.0
2009-11-13 11:40:00,32.12,32.13,32.05,32.06,75800.0,22.8821,22.8892,22.8322,22.8393,75800.0
2009-11-13 11:45:00,32.07,32.07,32.04,32.06,105800.0,22.8464,22.8464,22.8251,22.8393,105800.0
2009-11-13 11:50:00,32.07,32.08,32.02,32.04,41800.0,22.8464,22.8536,22.8108,22.8251,41800.0
2009-11-13 11:55:00,32.05,32.05,31.99,31.99,73400.0,22.8322,22.8322,22.7894,22.7894,73400.0
2009-11-13 12:00:00,31.99,32.09,31.98,32.08,113700.0,22.7894,22.8607,22.7823,22.8536,113700.0
2009-11-13 12:05:00,32.08,32.18,32.08,32.15,683200.0,22.8536,22.9248,22.8536,22.9034,683200.0
2009-11-13 12:10:00,32.15,32.2,32.13,32.18,69600.0,22.9034,22.939,22.8892,22.9248,69600.0
2009-11-13 12:15:00,32.19,32.24,32.18,32.24,238000.0,22.9319,22.9675,22.9248,22.9675,238000.0
2009-11-13 12:20:00,32.24,32.25,32.2,32.21,25200.0,22.9675,22.9747,22.939,22.9462,25200.0
2009-11-13 12:25:00,32.21,32.28,32.2,32.27,386000.0,22.9462,22.996,22.939,22.9889,386000.0
2009-11-13 12:30:00,32.28,32.3,32.26,32.26,92200.0,22.996,23.0103,22.9818,22.9818,92200.0
2009-11-13 12:35:00,32.25,32.28,32.23,32.23,47300.0,22.9747,22.996,22.9604,22.9604,47300.0
2009-11-13 12:40:00,32.22,32.22,32.2,32.2,20500.0,22.9533,22.9533,22.939,22.939,20500.0
2009-11-13 12:45:00,32.2,32.25,32.2,32.2,111000.0,22.939,22.9747,22.939,22.939,111000.0
2009-11-13 12:50:00,32.21,32.22,32.2,32.2,50000.0,22.9462,22.9533,22.939,22.939,50000.0
2009-11-13 12:55:00,32.2,32.21,32.18,32.19,38100.0,22.939,22.9462,22.9248,22.9319,38100.0
2009-11-13 13:00:00,32.19,32.19,32.16,32.16,25800.0,22.9319,22.9319,22.9105,22.9105,25800.0
2009-11-13 13:05:00,32.16,32.18,32.16,32.17,31900.0,22.9105,22.9248,22.9105,22.9177,31900.0
2009-11-13 13:10:00,32.16,32.18,32.15,32.15,22100.0,22.9105,22.9248,22.9034,22.9034,22100.0
2009-11-13 13:15:00,32.14,32.15,32.11,32.13,54800.0,22.8963,22.9034,22.8749,22.8892,54800.0
2009-11-13 13:20:00,32.14,32.19,32.14,32.18,63400.0,22.8963,22.9319,22.8963,22.9248,63400.0
2009-11-13 13:25:00,32.18,32.18,32.16,32.17,14400.0,22.9248,22.9248,22.9105,22.9177,14400.0
2009-11-13 13:30:00,32.17,32.17,32.14,32.15,53300.0,22.9177,22.9177,22.8963,22.9034,53300.0
2009-11-13 13:35:00,32.14,32.16,32.14,32.16,17500.0,22.8963,22.9105,22.8963,22.9105,17500.0
2009-11-13 13:40:00,32.16,32.17,32.14,32.16,31300.0,22.9105,22.9177,22.8963,22.9105,31300.0
2009-11-13 13:45:00,32.16,32.17,32.11,32.11,74200.0,22.9105,22.9177,22.8749,22.8749,74200.0
2009-11-13 13:50:00,32.1,32.13,32.07,32.13,141800.0,22.8678,22.8892,22.8464,22.8892,141800.0
2009-11-13 13:55:00,32.13,32.13,32.08,32.11,93300.0,22.8892,22.8892,22.8536,22.8749,93300.0
2009-11-13 14:00:00,32.11,32.16,32.1,32.16,33600.0,22.8749,22.9105,22.8678,22.9105,33600.0
2009-11-13 14:05:00,32.16,32.17,32.12,32.14,55700.0,22.9105,22.9177,22.8821,22.8963,55700.0
2009-11-13 14:10:00,32.14,32.15,32.13,32.14,42300.0,22.8963,22.9034,22.8892,22.8963,42300.0
2009-11-13 14:15:00,32.13,32.18,32.12,32.12,58900.0,22.8892,22.9248,22.8821,22.8821,58900.0
2009-11-13 14:20:00,32.12,32.12,32.08,32.08,53900.0,22.8821,22.8821,22.8536,22.8536,53900.0
2009-11-13 14:25:00,32.09,32.11,32.05,32.06,91800.0,22.8607,22.8749,22.8322,22.8393,91800.0
2009-11-13 14:30:00,32.06,32.06,31.97,31.98,147600.0,22.8393,22.8393,22.7752,22.7823,147600.0
2009-11-13 14:35:00,31.98,32.0,31.95,31.98,102100.0,22.7823,22.7966,22.7609,22.7823,102100.0
2009-11-13 14:40:00,31.97,32.04,31.93,31.93,873800.0,22.7752,22.8251,22.7467,22.7467,873800.0
2009-11-13 14:45:00,31.93,31.93,31.9,31.91,472100.0,22.7467,22.7467,22.7253,22.7324,472100.0
2009-11-13 14:50:00,31.91,31.95,31.88,31.91,115400.0,22.7324,22.7609,22.7111,22.7324,115400.0
2009-11-13 14:55:00,31.9,31.92,31.85,31.85,86300.0,22.7253,22.7396,22.6897,22.6897,86300.0
2009-11-13 15:00:00,31.86,31.87,31.8,31.84,347900.0,22.6968,22.704,22.6541,22.6826,347900.0
2009-11-13 15:05:00,31.84,31.93,31.83,31.93,228000.0,22.6826,22.7467,22.6755,22.7467,228000.0
2009-11-13 15:10:00,31.93,31.96,31.87,31.89,136900.0,22.7467,22.7681,22.704,22.7182,136900.0
2009-11-13 15:15:00,31.89,31.9,31.84,31.88,111500.0,22.7182,22.7253,22.6826,22.7111,111500.0
2009-11-13 15:20:00,31.88,31.9,31.85,31.88,202000.0,22.7111,22.7253,22.6897,22.7111,202000.0
2009-11-13 15:25:00,31.87,31.93,31.86,31.9,183000.0,22.704,22.7467,22.6968,22.7253,183000.0
2009-11-13 15:30:00,31.9,31.94,31.88,31.94,82300.0,22.7253,22.7538,22.7111,22.7538,82300.0
2009-11-13 15:35:00,31.94,31.98,31.92,31.92,225500.0,22.7538,22.7823,22.7396,22.7396,225500.0
2009-11-13 15:40:00,31.93,32.04,31.93,32.04,203400.0,22.7467,22.8251,22.7467,22.8251,203400.0
2009-11-13 15:45:00,32.04,32.07,32.01,32.05,235700.0,22.8251,22.8464,22.8037,22.8322,235700.0
2009-11-13 15:50:00,32.05,32.06,31.98,32.02,326800.0,22.8322,22.8393,22.7823,22.8108,326800.0
2009-11-13 15:55:00,32.02,32.06,32.02,32.03,417900.0,22.8108,22.8393,22.8108,22.8179,417900.0
2009-11-16 09:30:00,32.25,32.44,32.25,32.43,174000.0,22.9747,23.11,22.9747,23.1029,174000.0
2009-11-16 09:35:00,32.44,32.49,32.41,32.48,391400.0,23.11,23.1456,23.0886,23.1385,391400.0
2009-11-16 09:40:00,32.48,32.57,32.47,32.56,522700.0,23.1385,23.2026,23.1314,23.1955,522700.0
2009-11-16 09:45:00,32.57,32.57,32.52,32.54,121100.0,23.2026,23.2026,23.167,23.1813,121100.0
2009-11-16 09:50:00,32.54,32.63,32.54,32.61,150600.0,23.1813,23.2454,23.1813,23.2311,150600.0
2009-11-16 09:55:00,32.62,32.65,32.59,32.6,109700.0,23.2382,23.2596,23.2169,23.224,109700.0
2009-11-16 10:00:00,32.6,32.66,32.58,32.62,121700.0,23.224,23.2667,23.2098,23.2382,121700.0
2009-11-16 10:05:00,32.63,32.71,32.63,32.69,189100.0,23.2454,23.3024,23.2454,23.2881,189100.0
2009-11-16 10:10:00,32.68,32.73,32.68,32.71,209700.0,23.281,23.3166,23.281,23.3024,209700.0
2009-11-16 10:15:00,32.71,32.73,32.68,32.7,186200.0,23.3024,23.3166,23.281,23.2952,186200.0
2009-11-16 10:20:00,32.69,32.69,32.63,32.65,80800.0,23.2881,23.2881,23.2454,23.2596,80800.0
2009-11-16 10:25:00,32.65,32.68,32.65,32.65,168000.0,23.2596,23.281,23.2596,23.2596,168000.0
2009-11-16 10:30:00,32.65,32.66,32.62,32.65,96700.0,23.2596,23.2667,23.2382,23.2596,96700.0
2009-11-16 10:35:00,32.65,32.68,32.62,32.68,178800.0,23.2596,23.281,23.2382,23.281,178800.0
2009-11-16 10:40:00,32.67,32.69,32.65,32.66,128700.0,23.2739,23.2881,23.2596,23.2667,128700.0
2009-11-16 10:45:00,32.66,32.67,32.64,32.66,87900.0,23.2667,23.2739,23.2525,23.2667,87900.0
2009-11-16 10:50:00,32.66,32.69,32.66,32.68,73000.0,23.2667,23.2881,23.2667,23.281,73000.0
2009-11-16 10:55:00,32.68,32.72,32.68,32.7,121700.0,23.281,23.3095,23.281,23.2952,121700.0
2009-11-16 11:00:00,32.7,32.71,32.68,32.7,110300.0,23.2952,23.3024,23.281,23.2952,110300.0
2009-11-16 11:05:00,32.7,32.71,32.67,32.69,53400.0,23.2952,23.3024,23.2739,23.2881,53400.0
2009-11-16 11:10:00,32.68,32.69,32.64,32.65,135700.0,23.281,23.2881,23.2525,23.2596,135700.0
2009-11-16 11:15:00,32.65,32.66,32.64,32.65,34800.0,23.2596,23.2667,23.2525,23.2596,34800.0
2009-11-16 11:20:00,32.65,32.68,32.63,32.66,171700.0,23.2596,23.281,23.2454,23.2667,171700.0
2009-11-16 11:25:00,32.67,32.69,32.66,32.68,62600.0,23.2739,23.2881,23.2667,23.281,62600.0
2009-11-16 11:30:00,32.68,32.81,32.68,32.79,1095500.0,23.281,23.3736,23.281,23.3594,1095500.0
2009-11-16 11:35:00,32.79,32.81,32.78,32.81,42300.0,23.3594,23.3736,23.3522,23.3736,42300.0
2009-11-16 11:40:00,32.8,32.83,32.79,32.82,91600.0,23.3665,23.3879,23.3594,23.3807,91600.0
2009-11-16 11:45:00,32.83,32.85,32.82,32.85,128400.0,23.3879,23.4021,23.3807,23.4021,128400.0
2009-11-16 11:50:00,32.85,32.87,32.83,32.84,117700.0,23.4021,23.4163,23.3879,23.395,117700.0
2009-11-16 11:55:00,32.84,32.85,32.78,32.8,182700.0,23.395,23.4021,23.3522,23.3665,182700.0
2009-11-16 12:00:00,32.8,32.83,32.8,32.81,78600.0,23.3665,23.3879,23.3665,23.3736,78600.0
2009-11-16 12:05:00,32.81,32.82,32.79,32.79,18900.0,23.3736,23.3807,23.3594,23.3594,18900.0
2009-11-16 12:10:00,32.8,32.82,32.79,32.8,43300.0,23.3665,23.3807,23.3594,23.3665,43300.0
2009-11-16 12:15:00,32.8,32.8,32.66,32.68,386000.0,23.3665,23.3665,23.2667,23.281,386000.0
2009-11-16 12:20:00,32.68,32.7,32.55,32.6,176400.0,23.281,23.2952,23.1884,23.224,176400.0
2009-11-16 12:25:00,32.59,32.68,32.58,32.66,127100.0,23.2169,23.281,23.2098,23.2667,127100.0
2009-11-16 12:30:00,32.66,32.68,32.64,32.68,55900.0,23.2667,23.281,23.2525,23.281,55900.0
2009-11-16 12:35:00,32.69,32.75,32.68,32.72,65300.0,23.2881,23.3309,23.281,23.3095,65300.0
2009-11-16 12:40:00,32.71,32.8,32.69,32.8,171300.0,23.3024,23.3665,23.2881,23.3665,171300.0
2009-11-16 12:45:00,32.79,32.82,32.77,32.8,58700.0,23.3594,23.3807,23.3451,23.3665,58700.0
2009-11-16 12:50:00,32.81,32.81,32.74,32.74,61100.0,23.3736,23.3736,23.3237,23.3237,61100.0
2009-11-16 12:55:00,32.75,32.8,32.75,32.8,60000.0,23.3309,23.3665,23.3309,23.3665,60000.0
2009-11-16 13:00:00,32.81,32.86,32.8,32.83,113300.0,23.3736,23.4092,23.3665,23.3879,113300.0
2009-11-16 13:05:00,32.83,32.84,32.79,32.81,121600.0,23.3879,23.395,23.3594,23.3736,121600.0
2009-11-16 13:10:00,32.8,32.82,32.76,32.76,81300.0,23.3665,23.3807,23.338,23.338,81300.0
2009-11-16 13:15:00,32.76,32.77,32.73,32.73,53700.0,23.338,23.3451,23.3166,23.3166,53700.0
2009-11-16 13:20:00,32.72,32.77,32.71,32.77,32000.0,23.3095,23.3451,23.3024,23.3451,32000.0
2009-11-16 13:25:00,32.77,32.78,32.76,32.77,9600.0,23.3451,23.3522,23.338,23.3451,9600.0
2009-11-16 13:30:00,32.77,32.84,32.76,32.84,73400.0,23.3451,23.395,23.338,23.395,73400.0
2009-11-16 13:35:00,32.83,32.86,32.82,32.85,63400.0,23.3879,23.4092,23.3807,23.4021,63400.0
2009-11-16 13:40:00,32.84,32.85,32.82,32.84,66700.0,23.395,23.4021,23.3807,23.395,66700.0
2009-11-16 13:45:00,32.84,32.84,32.82,32.82,14800.0,23.395,23.395,23.3807,23.3807,14800.0
2009-11-16 13:50:00,32.81,32.83,32.8,32.82,44800.0,23.3736,23.3879,23.3665,23.3807,44800.0
2009-11-16 13:55:00,32.82,32.84,32.81,32.83,29600.0,23.3807,23.395,23.3736,23.3879,29600.0
2009-11-16 14:00:00,32.83,32.9,32.82,32.88,147900.0,23.3879,23.4377,23.3807,23.4235,147900.0
2009-11-16 14:05:00,32.88,32.91,32.87,32.88,109900.0,23.4235,23.4448,23.4163,23.4235,109900.0
2009-11-16 14:10:00,32.89,32.9,32.88,32.89,82000.0,23.4306,23.4377,23.4235,23.4306,82000.0
2009-11-16 14:15:00,32.89,32.92,32.88,32.9,102600.0,23.4306,23.452,23.4235,23.4377,102600.0
2009-11-16 14:20:00,32.91,32.92,32.88,32.89,60600.0,23.4448,23.452,23.4235,23.4306,60600.0
2009-11-16 14:25:00,32.89,32.91,32.88,32.88,85500.0,23.4306,23.4448,23.4235,23.4235,85500.0
2009-11-16 14:30:00,32.89,32.91,32.88,32.88,60100.0,23.4306,23.4448,23.4235,23.4235,60100.0
2009-11-16 14:35:00,32.89,32.89,32.86,32.86,104100.0,23.4306,23.4306,23.4092,23.4092,104100.0
2009-11-16 14:40:00,32.87,32.88,32.85,32.88,50000.0,23.4163,23.4235,23.4021,23.4235,50000.0
2009-11-16 14:45:00,32.87,32.9,32.85,32.85,83200.0,23.4163,23.4377,23.4021,23.4021,83200.0
2009-11-16 14:50:00,32.85,32.85,32.83,32.83,40100.0,23.4021,23.4021,23.3879,23.3879,40100.0
2009-11-16 14:55:00,32.83,32.86,32.79,32.85,267000.0,23.3879,23.4092,23.3594,23.4021,267000.0
2009-11-16 15:00:00,32.85,32.86,32.79,32.82,131600.0,23.4021,23.4092,23.3594,23.3807,131600.0
2009-11-16 15:05:00,32.82,32.86,32.8,32.8,119500.0,23.3807,23.4092,23.3665,23.3665,119500.0
2009-11-16 15:10:00,32.8,32.81,32.7,32.7,231900.0,23.3665,23.3736,23.2952,23.2952,231900.0
2009-11-16 15:15:00,32.69,32.71,32.63,32.64,290700.0,23.2881,23.3024,23.2454,23.2525,290700.0
2009-11-16 15:20:00,32.63,32.69,32.6,32.67,228500.0,23.2454,23.2881,23.224,23.2739,228500.0
2009-11-16 15:25:00,32.67,32.7,32.61,32.61,219500.0,23.2739,23.2952,23.2311,23.2311,219500.0
2009-11-16 15:30:00,32.61,32.66,32.59,32.6,306300.0,23.2311,23.2667,23.2169,23.224,306300.0
2009-11-16 15:35:00,32.59,32.7,32.59,32.7,485000.0,23.2169,23.2952,23.2169,23.2952,485000.0
2009-11-16 15:40:00,32.7,32.73,32.63,32.65,191200.0,23.2952,23.3166,23.2454,23.2596,191200.0
2009-11-16 15:45:00,32.66,32.7,32.64,32.7,223600.0,23.2667,23.2952,23.2525,23.2952,223600.0
2009-11-16 15:50:00,32.69,32.76,32.69,32.76,375900.0,23.2881,23.338,23.2881,23.338,375900.0
2009-11-16 15:55:00,32.75,32.77,32.7,32.76,402700.0,23.3309,23.3451,23.2952,23.338,402700.0
2009-11-17 09:30:00,32.57,32.67,32.52,32.54,209400.0,23.2026,23.2739,23.167,23.1813,209400.0
2009-11-17 09:35:00,32.55,32.63,32.5,32.55,95600.0,23.1884,23.2454,23.1528,23.1884,95600.0
2009-11-17 09:40:00,32.55,32.68,32.55,32.65,140100.0,23.1884,23.281,23.1884,23.2596,140100.0
2009-11-17 09:45:00,32.65,32.73,32.65,32.69,194900.0,23.2596,23.3166,23.2596,23.2881,194900.0
2009-11-17 09:50:00,32.69,32.77,32.65,32.71,203700.0,23.2881,23.3451,23.2596,23.3024,203700.0
2009-11-17 09:55:00,32.71,32.72,32.65,32.65,222200.0,23.3024,23.3095,23.2596,23.2596,222200.0
2009-11-17 10:00:00,32.65,32.7,32.57,32.58,130500.0,23.2596,23.2952,23.2026,23.2098,130500.0
2009-11-17 10:05:00,32.58,32.6,32.53,32.57,171500.0,23.2098,23.224,23.1741,23.2026,171500.0
2009-11-17 10:10:00,32.58,32.63,32.56,32.59,123700.0,23.2098,23.2454,23.1955,23.2169,123700.0
2009-11-17 10:15:00,32.59,32.68,32.56,32.67,129700.0,23.2169,23.281,23.1955,23.2739,129700.0
2009-11-17 10:20:00,32.67,32.7,32.65,32.69,209000.0,23.2739,23.2952,23.2596,23.2881,209000.0
2009-11-17 10:25:00,32.69,32.71,32.66,32.68,119300.0,23.2881,23.3024,23.2667,23.281,119300.0
2009-11-17 10:30:00,32.68,32.68,32.59,32.61,139400.0,23.281,23.281,23.2169,23.2311,139400.0
2009-11-17 10:35:00,32.62,32.62,32.54,32.55,89400.0,23.2382,23.2382,23.1813,23.1884,89400.0
2009-11-17 10:40:00,32.54,32.54,32.5,32.5,107100.0,23.1813,23.1813,23.1528,23.1528,107100.0
2009-11-17 10:45:00,32.5,32.55,32.5,32.51,89800.0,23.1528,23.1884,23.1528,23.1599,89800.0
2009-11-17 10:50:00,32.5,32.55,32.44,32.55,184100.0,23.1528,23.1884,23.11,23.1884,184100.0
2009-11-17 10:55:00,32.55,32.57,32.54,32.56,55800.0,23.1884,23.2026,23.1813,23.1955,55800.0
2009-11-17 11:00:00,32.56,32.57,32.52,32.53,39400.0,23.1955,23.2026,23.167,23.1741,39400.0
2009-11-17 11:05:00,32.53,32.6,32.5,32.6,204100.0,23.1741,23.224,23.1528,23.224,204100.0
2009-11-17 11:10:00,32.6,32.64,32.55,32.57,110600.0,23.224,23.2525,23.1884,23.2026,110600.0
2009-11-17 11:15:00,32.56,32.56,32.48,32.48,115000.0,23.1955,23.1955,23.1385,23.1385,115000.0
2009-11-17 11:20:00,32.48,32.54,32.45,32.53,93000.0,23.1385,23.1813,23.1171,23.1741,93000.0
2009-11-17 11:25:00,32.53,32.56,32.52,32.56,53300.0,23.1741,23.1955,23.167,23.1955,53300.0
2009-11-17 11:30:00,32.56,32.56,32.53,32.54,65900.0,23.1955,23.1955,23.1741,23.1813,65900.0
2009-11-17 11:35:00,32.55,32.65,32.55,32.65,87800.0,23.1884,23.2596,23.1884,23.2596,87800.0
2009-11-17 11:40:00,32.65,32.65,32.61,32.64,35200.0,23.2596,23.2596,23.2311,23.2525,35200.0
2009-11-17 11:45:00,32.63,32.64,32.58,32.6,47100.0,23.2454,23.2525,23.2098,23.224,47100.0
2009-11-17 11:50:00,32.6,32.66,32.59,32.66,78800.0,23.224,23.2667,23.2169,23.2667,78800.0
2009-11-17 11:55:00,32.66,32.69,32.64,32.68,51100.0,23.2667,23.2881,23.2525,23.281,51100.0
2009-11-17 12:00:00,32.68,32.68,32.65,32.67,33800.0,23.281,23.281,23.2596,23.2739,33800.0
2009-11-17 12:05:00,32.67,32.73,32.66,32.72,54100.0,23.2739,23.3166,23.2667,23.3095,54100.0
2009-11-17 12:10:00,32.71,32.79,32.71,32.76,75000.0,23.3024,23.3594,23.3024,23.338,75000.0
2009-11-17 12:15:00,32.77,32.78,32.75,32.78,27400.0,23.3451,23.3522,23.3309,23.3522,27400.0
2009-11-17 12:20:00,32.77,32.87,32.77,32.86,84200.0,23.3451,23.4163,23.3451,23.4092,84200.0
2009-11-17 12:25:00,32.86,32.87,32.77,32.79,35400.0,23.4092,23.4163,23.3451,23.3594,35400.0
2009-11-17 12:30:00,32.79,32.88,32.79,32.88,80400.0,23.3594,23.4235,23.3594,23.4235,80400.0
2009-11-17 12:35:00,32.88,32.89,32.85,32.88,37600.0,23.4235,23.4306,23.4021,23.4235,37600.0
2009-11-17 12:40:00,32.88,32.88,32.85,32.87,34900.0,23.4235,23.4235,23.4021,23.4163,34900.0
2009-11-17 12:45:00,32.88,32.89,32.87,32.87,39400.0,23.4235,23.4306,23.4163,23.4163,39400.0
2009-11-17 12:50:00,32.86,32.87,32.82,32.82,145100.0,23.4092,23.4163,23.3807,23.3807,145100.0
2009-11-17 12:55:00,32.82,32.85,32.81,32.84,64600.0,23.3807,23.4021,23.3736,23.395,64600.0
2009-11-17 13:00:00,32.84,32.85,32.75,32.75,214900.0,23.395,23.4021,23.3309,23.3309,214900.0
2009-11-17 13:05:00,32.75,32.76,32.71,32.74,50500.0,23.3309,23.338,23.3024,23.3237,50500.0
2009-11-17 13:10:00,32.74,32.78,32.74,32.75,64800.0,23.3237,23.3522,23.3237,23.3309,64800.0
2009-11-17 13:15:00,32.76,32.84,32.74,32.84,141900.0,23.338,23.395,23.3237,23.395,141900.0
2009-11-17 13:20:00,32.84,32.87,32.84,32.86,73700.0,23.395,23.4163,23.395,23.4092,73700.0
2009-11-17 13:25:00,32.86,32.87,32.81,32.82,52000.0,23.4092,23.4163,23.3736,23.3807,52000.0
2009-11-17 13:30:00,32.83,32.86,32.83,32.86,26900.0,23.3879,23.4092,23.3879,23.4092,26900.0
2009-11-17 13:35:00,32.86,32.87,32.85,32.87,22700.0,23.4092,23.4163,23.4021,23.4163,22700.0
2009-11-17 13:40:00,32.87,32.96,32.87,32.96,180900.0,23.4163,23.4805,23.4163,23.4805,180900.0
2009-11-17 13:45:00,32.96,32.98,32.92,32.97,74600.0,23.4805,23.4947,23.452,23.4876,74600.0
2009-11-17 13:50:00,32.97,32.99,32.97,32.97,27700.0,23.4876,23.5018,23.4876,23.4876,27700.0
2009-11-17 13:55:00,32.98,32.98,32.91,32.93,67800.0,23.4947,23.4947,23.4448,23.4591,67800.0
2009-11-17 14:00:00,32.94,32.95,32.91,32.93,38900.0,23.4662,23.4733,23.4448,23.4591,38900.0
2009-11-17 14:05:00,32.92,32.93,32.89,32.89,37800.0,23.452,23.4591,23.4306,23.4306,37800.0
2009-11-17 14:10:00,32.89,32.9,32.85,32.89,151400.0,23.4306,23.4377,23.4021,23.4306,151400.0
2009-11-17 14:15:00,32.89,32.94,32.88,32.94,63500.0,23.4306,23.4662,23.4235,23.4662,63500.0
2009-11-17 14:20:00,32.94,32.94,32.9,32.9,47400.0,23.4662,23.4662,23.4377,23.4377,47400.0
2009-11-17 14:25:00,32.9,32.91,32.87,32.89,204600.0,23.4377,23.4448,23.4163,23.4306,204600.0
2009-11-17 14:30:00,32.89,32.89,32.86,32.88,45200.0,23.4306,23.4306,23.4092,23.4235,45200.0
2009-11-17 14:35:00,32.88,32.93,32.88,32.93,35100.0,23.4235,23.4591,23.4235,23.4591,35100.0
2009-11-17 14:40:00,32.94,32.98,32.94,32.97,85900.0,23.4662,23.4947,23.4662,23.4876,85900.0
2009-11-17 14:45:00,32.97,32.97,32.91,32.92,49300.0,23.4876,23.4876,23.4448,23.452,49300.0
2009-11-17 14:50:00,32.92,32.92,32.86,32.9,182700.0,23.452,23.452,23.4092,23.4377,182700.0
2009-11-17 14:55:00,32.9,32.93,32.88,32.93,71100.0,23.4377,23.4591,23.4235,23.4591,71100.0
2009-11-17 15:00:00,32.93,32.96,32.92,32.95,150200.0,23.4591,23.4805,23.452,23.4733,150200.0
2009-11-17 15:05:00,32.96,32.99,32.94,32.96,140600.0,23.4805,23.5018,23.4662,23.4805,140600.0
2009-11-17 15:10:00,32.96,33.0,32.95,32.99,76500.0,23.4805,23.509,23.4733,23.5018,76500.0
2009-11-17 15:15:00,32.99,33.0,32.95,32.97,54300.0,23.5018,23.509,23.4733,23.4876,54300.0
2009-11-17 15:20:00,32.98,33.02,32.98,33.02,61400.0,23.4947,23.5232,23.4947,23.5232,61400.0
2009-11-17 15:25:00,33.01,33.04,33.0,33.01,70700.0,23.5161,23.5375,23.509,23.5161,70700.0
2009-11-17 15:30:00,33.01,33.06,33.0,33.03,95700.0,23.5161,23.5517,23.509,23.5303,95700.0
2009-11-17 15:35:00,33.04,33.05,32.98,33.01,136200.0,23.5375,23.5446,23.4947,23.5161,136200.0
2009-11-17 15:40:00,33.01,33.06,33.01,33.05,140900.0,23.5161,23.5517,23.5161,23.5446,140900.0
2009-11-17 15:45:00,33.05,33.1,33.03,33.1,280400.0,23.5446,23.5802,23.5303,23.5802,280400.0
2009-11-17 15:50:00,33.1,33.1,33.03,33.03,302100.0,23.5802,23.5802,23.5303,23.5303,302100.0
2009-11-17 15:55:00,33.03,33.06,33.02,33.05,558400.0,23.5303,23.5517,23.5232,23.5446,558400.0
2009-11-18 09:30:00,33.1,33.17,33.08,33.13,130600.0,23.5802,23.6301,23.5659,23.6016,130600.0
2009-11-18 09:35:00,33.14,33.16,33.08,33.15,288100.0,23.6087,23.6229,23.5659,23.6158,288100.0
2009-11-18 09:40:00,33.15,33.28,33.12,33.25,336900.0,23.6158,23.7084,23.5944,23.6871,336900.0
2009-11-18 09:45:00,33.25,33.28,33.18,33.19,231200.0,23.6871,23.7084,23.6372,23.6443,231200.0
2009-11-18 09:50:00,33.18,33.18,33.01,33.03,403300.0,23.6372,23.6372,23.5161,23.5303,403300.0
2009-11-18 09:55:00,33.02,33.07,32.93,32.97,388700.0,23.5232,23.5588,23.4591,23.4876,388700.0
2009-11-18 10:00:00,32.97,32.99,32.92,32.92,113800.0,23.4876,23.5018,23.452,23.452,113800.0
2009-11-18 10:05:00,32.91,33.04,32.91,33.02,108800.0,23.4448,23.5375,23.4448,23.5232,108800.0
2009-11-18 10:10:00,33.02,33.02,32.91,32.95,211400.0,23.5232,23.5232,23.4448,23.4733,211400.0
2009-11-18 10:15:00,32.95,33.02,32.94,33.02,82300.0,23.4733,23.5232,23.4662,23.5232,82300.0
2009-11-18 10:20:00,33.02,33.04,32.98,33.04,92400.0,23.5232,23.5375,23.4947,23.5375,92400.0
2009-11-18 10:25:00,33.05,33.1,33.05,33.07,79500.0,23.5446,23.5802,23.5446,23.5588,79500.0
2009-11-18 10:30:00,33.08,33.1,33.01,33.03,132700.0,23.5659,23.5802,23.5161,23.5303,132700.0
2009-11-18 10:35:00,33.04,33.12,33.04,33.12,172500.0,23.5375,23.5944,23.5375,23.5944,172500.0
2009-11-18 10:40:00,33.12,33.17,33.12,33.15,204000.0,23.5944,23.6301,23.5944,23.6158,204000.0
2009-11-18 10:45:00,33.15,33.17,33.08,33.11,82800.0,23.6158,23.6301,23.5659,23.5873,82800.0
2009-11-18 10:50:00,33.11,33.13,33.08,33.11,121000.0,23.5873,23.6016,23.5659,23.5873,121000.0
2009-11-18 10:55:00,33.12,33.12,33.07,33.09,115800.0,23.5944,23.5944,23.5588,23.5731,115800.0
2009-11-18 11:00:00,33.09,33.2,33.09,33.16,73800.0,23.5731,23.6514,23.5731,23.6229,73800.0
2009-11-18 11:05:00,33.16,33.17,33.1,33.13,97700.0,23.6229,23.6301,23.5802,23.6016,97700.0
2009-11-18 11:10:00,33.14,33.14,33.01,33.05,70300.0,23.6087,23.6087,23.5161,23.5446,70300.0
2009-11-18 11:15:00,33.05,33.05,33.01,33.05,157900.0,23.5446,23.5446,23.5161,23.5446,157900.0
2009-11-18 11:20:00,33.05,33.08,33.04,33.05,42500.0,23.5446,23.5659,23.5375,23.5446,42500.0
2009-11-18 11:25:00,33.05,33.1,33.05,33.08,21900.0,23.5446,23.5802,23.5446,23.5659,21900.0
2009-11-18 11:30:00,33.08,33.08,33.04,33.05,53300.0,23.5659,23.5659,23.5375,23.5446,53300.0
2009-11-18 11:35:00,33.04,33.07,33.04,33.06,24000.0,23.5375,23.5588,23.5375,23.5517,24000.0
2009-11-18 11:40:00,33.07,33.1,33.06,33.09,24600.0,23.5588,23.5802,23.5517,23.5731,24600.0
2009-11-18 11:45:00,33.09,33.11,33.06,33.07,62300.0,23.5731,23.5873,23.5517,23.5588,62300.0
2009-11-18 11:50:00,33.07,33.08,33.05,33.06,46100.0,23.5588,23.5659,23.5446,23.5517,46100.0
2009-11-18 11:55:00,33.05,33.07,33.05,33.07,19300.0,23.5446,23.5588,23.5446,23.5588,19300.0
2009-11-18 12:00:00,33.06,33.06,33.02,33.05,32000.0,23.5517,23.5517,23.5232,23.5446,32000.0
2009-11-18 12:05:00,33.05,33.07,33.04,33.04,43100.0,23.5446,23.5588,23.5375,23.5375,43100.0
2009-11-18 12:10:00,33.05,33.08,33.04,33.05,84600.0,23.5446,23.5659,23.5375,23.5446,84600.0
2009-11-18 12:15:00,33.05,33.05,32.96,32.97,58300.0,23.5446,23.5446,23.4805,23.4876,58300.0
2009-11-18 12:20:00,32.97,32.99,32.95,32.98,76200.0,23.4876,23.5018,23.4733,23.4947,76200.0
2009-11-18 12:25:00,32.97,32.99,32.93,32.99,61600.0,23.4876,23.5018,23.4591,23.5018,61600.0
2009-11-18 12:30:00,32.98,33.02,32.95,32.99,81300.0,23.4947,23.5232,23.4733,23.5018,81300.0
2009-11-18 12:35:00,33.0,33.01,32.95,32.97,69500.0,23.509,23.5161,23.4733,23.4876,69500.0
2009-11-18 12:40:00,32.97,33.0,32.97,33.0,66300.0,23.4876,23.509,23.4876,23.509,66300.0
2009-11-18 12:45:00,33.01,33.01,32.97,32.99,77000.0,23.5161,23.5161,23.4876,23.5018,77000.0
2009-11-18 12:50:00,32.99,32.99,32.95,32.95,30000.0,23.5018,23.5018,23.4733,23.4733,30000.0
2009-11-18 12:55:00,32.95,32.95,32.86,32.88,133500.0,23.4733,23.4733,23.4092,23.4235,133500.0
2009-11-18 13:00:00,32.88,32.89,32.82,32.84,75500.0,23.4235,23.4306,23.3807,23.395,75500.0
2009-11-18 13:05:00,32.84,32.89,32.84,32.89,37200.0,23.395,23.4306,23.395,23.4306,37200.0
2009-11-18 13:10:00,32.89,32.92,32.88,32.9,66400.0,23.4306,23.452,23.4235,23.4377,66400.0
2009-11-18 13:15:00,32.89,32.9,32.86,32.86,60400.0,23.4306,23.4377,23.4092,23.4092,60400.0
2009-11-18 13:20:00,32.85,32.85,32.82,32.84,44700.0,23.4021,23.4021,23.3807,23.395,44700.0
2009-11-18 13:25:00,32.84,32.86,32.81,32.86,69600.0,23.395,23.4092,23.3736,23.4092,69600.0
2009-11-18 13:30:00,32.87,32.9,32.86,32.87,93600.0,23.4163,23.4377,23.4092,23.4163,93600.0
2009-11-18 13:35:00,32.87,32.9,32.87,32.9,4900.0,23.4163,23.4377,23.4163,23.4377,4900.0
2009-11-18 13:40:00,32.91,32.93,32.89,32.92,73500.0,23.4448,23.4591,23.4306,23.452,73500.0
2009-11-18 13:45:00,32.92,32.93,32.9,32.9,105900.0,23.452,23.4591,23.4377,23.4377,105900.0
2009-11-18 13:50:00,32.9,32.92,32.89,32.9,125700.0,23.4377,23.452,23.4306,23.4377,125700.0
2009-11-18 13:55:00,32.9,32.9,32.88,32.89,123700.0,23.4377,23.4377,23.4235,23.4306,123700.0
2009-11-18 14:00:00,32.88,32.9,32.88,32.89,68900.0,23.4235,23.4377,23.4235,23.4306,68900.0
2009-11-18 14:05:00,32.89,32.94,32.89,32.94,64100.0,23.4306,23.4662,23.4306,23.4662,64100.0
2009-11-18 14:10:00,32.94,32.97,32.94,32.95,170500.0,23.4662,23.4876,23.4662,23.4733,170500.0
2009-11-18 14:15:00,32.95,32.97,32.91,32.92,67500.0,23.4733,23.4876,23.4448,23.452,67500.0
2009-11-18 14:20:00,32.92,32.94,32.92,32.93,42700.0,23.452,23.4662,23.452,23.4591,42700.0
2009-11-18 14:25:00,32.92,32.94,32.9,32.9,16200.0,23.452,23.4662,23.4377,23.4377,16200.0
2009-11-18 14:30:00,32.9,32.92,32.89,32.92,53000.0,23.4377,23.452,23.4306,23.452,53000.0
2009-11-18 14:35:00,32.91,32.93,32.91,32.92,52200.0,23.4448,23.4591,23.4448,23.452,52200.0
2009-11-18 14:40:00,32.93,32.95,32.9,32.9,32800.0,23.4591,23.4733,23.4377,23.4377,32800.0
2009-11-18 14:45:00,32.9,32.9,32.87,32.87,68800.0,23.4377,23.4377,23.4163,23.4163,68800.0
2009-11-18 14:50:00,32.88,32.89,32.83,32.83,91600.0,23.4235,23.4306,23.3879,23.3879,91600.0
2009-11-18 14:55:00,32.82,32.86,32.81,32.84,292600.0,23.3807,23.4092,23.3736,23.395,292600.0
2009-11-18 15:00:00,32.85,32.88,32.85,32.86,70200.0,23.4021,23.4235,23.4021,23.4092,70200.0
2009-11-18 15:05:00,32.86,32.94,32.86,32.93,387000.0,23.4092,23.4662,23.4092,23.4591,387000.0
2009-11-18 15:10:00,32.94,32.95,32.91,32.95,76800.0,23.4662,23.4733,23.4448,23.4733,76800.0
2009-11-18 15:15:00,32.95,32.99,32.94,32.96,114300.0,23.4733,23.5018,23.4662,23.4805,114300.0
2009-11-18 15:20:00,32.96,32.97,32.95,32.97,64900.0,23.4805,23.4876,23.4733,23.4876,64900.0
2009-11-18 15:25:00,32.97,32.99,32.97,32.98,85900.0,23.4876,23.5018,23.4876,23.4947,85900.0
2009-11-18 15:30:00,32.98,32.98,32.94,32.96,229000.0,23.4947,23.4947,23.4662,23.4805,229000.0
2009-11-18 15:35:00,32.96,33.0,32.95,32.96,119500.0,23.4805,23.509,23.4733,23.4805,119500.0
2009-11-18 15:40:00,32.97,33.01,32.97,33.01,91800.0,23.4876,23.5161,23.4876,23.5161,91800.0
2009-11-18 15:45:00,33.01,33.03,32.95,33.01,199500.0,23.5161,23.5303,23.4733,23.5161,199500.0
2009-11-18 15:50:00,33.01,33.05,33.01,33.03,352900.0,23.5161,23.5446,23.5161,23.5303,352900.0
2009-11-18 15:55:00,33.03,33.05,33.02,33.03,529200.0,23.5303,23.5446,23.5232,23.5303,529200.0
2009-11-19 09:30:00,32.74,32.77,32.58,32.6,317300.0,23.3237,23.3451,23.2098,23.224,317300.0
2009-11-19 09:35:00,32.61,32.63,32.33,32.35,367800.0,23.2311,23.2454,23.0317,23.0459,367800.0
2009-11-19 09:40:00,32.35,32.35,32.26,32.32,232100.0,23.0459,23.0459,22.9818,23.0245,232100.0
2009-11-19 09:45:00,32.32,32.32,32.21,32.25,398600.0,23.0245,23.0245,22.9462,22.9747,398600.0
2009-11-19 09:50:00,32.25,32.26,32.09,32.15,295500.0,22.9747,22.9818,22.8607,22.9034,295500.0
2009-11-19 09:55:00,32.14,32.25,32.13,32.25,258600.0,22.8963,22.9747,22.8892,22.9747,258600.0
2009-11-19 10:00:00,32.25,32.31,32.18,32.29,349100.0,22.9747,23.0174,22.9248,23.0032,349100.0
2009-11-19 10:05:00,32.28,32.31,32.23,32.28,164200.0,22.996,23.0174,22.9604,22.996,164200.0
2009-11-19 10:10:00,32.28,32.33,32.27,32.3,209500.0,22.996,23.0317,22.9889,23.0103,209500.0
2009-11-19 10:15:00,32.3,32.31,32.22,32.23,99600.0,23.0103,23.0174,22.9533,22.9604,99600.0
2009-11-19 10:20:00,32.23,32.33,32.23,32.31,188100.0,22.9604,23.0317,22.9604,23.0174,188100.0
2009-11-19 10:25:00,32.31,32.33,32.26,32.26,130700.0,23.0174,23.0317,22.9818,22.9818,130700.0
2009-11-19 10:30:00,32.26,32.26,32.18,32.21,130400.0,22.9818,22.9818,22.9248,22.9462,130400.0
2009-11-19 10:35:00,32.22,32.27,32.2,32.25,94500.0,22.9533,22.9889,22.939,22.9747,94500.0
2009-11-19 10:40:00,32.25,32.25,32.17,32.23,231600.0,22.9747,22.9747,22.9177,22.9604,231600.0
2009-11-19 10:45:00,32.23,32.24,32.07,32.1,146200.0,22.9604,22.9675,22.8464,22.8678,146200.0
2009-11-19 10:50:00,32.1,32.13,32.07,32.13,273400.0,22.8678,22.8892,22.8464,22.8892,273400.0
2009-11-19 10:55:00,32.13,32.14,32.05,32.07,79800.0,22.8892,22.8963,22.8322,22.8464,79800.0
2009-11-19 11:00:00,32.06,32.1,32.06,32.09,98200.0,22.8393,22.8678,22.8393,22.8607,98200.0
2009-11-19 11:05:00,32.1,32.1,32.03,32.04,101600.0,22.8678,22.8678,22.8179,22.8251,101600.0
2009-11-19 11:10:00,32.05,32.07,32.03,32.07,58900.0,22.8322,22.8464,22.8179,22.8464,58900.0
2009-11-19 11:15:00,32.07,32.14,32.07,32.12,57500.0,22.8464,22.8963,22.8464,22.8821,57500.0
2009-11-19 11:20:00,32.12,32.14,32.1,32.13,56000.0,22.8821,22.8963,22.8678,22.8892,56000.0
2009-11-19 11:25:00,32.12,32.18,32.12,32.17,42900.0,22.8821,22.9248,22.8821,22.9177,42900.0
2009-11-19 11:30:00,32.17,32.2,32.16,32.17,54200.0,22.9177,22.939,22.9105,22.9177,54200.0
2009-11-19 11:35:00,32.17,32.18,32.14,32.15,40200.0,22.9177,22.9248,22.8963,22.9034,40200.0
2009-11-19 11:40:00,32.14,32.18,32.14,32.17,14200.0,22.8963,22.9248,22.8963,22.9177,14200.0
2009-11-19 11:45:00,32.17,32.17,32.13,32.15,33000.0,22.9177,22.9177,22.8892,22.9034,33000.0
2009-11-19 11:50:00,32.14,32.18,32.12,32.17,86400.0,22.8963,22.9248,22.8821,22.9177,86400.0
2009-11-19 11:55:00,32.18,32.26,32.17,32.25,74300.0,22.9248,22.9818,22.9177,22.9747,74300.0
2009-11-19 12:00:00,32.25,32.27,32.24,32.25,66100.0,22.9747,22.9889,22.9675,22.9747,66100.0
2009-11-19 12:05:00,32.24,32.25,32.24,32.24,13600.0,22.9675,22.9747,22.9675,22.9675,13600.0
2009-11-19 12:10:00,32.25,32.25,32.21,32.22,64300.0,22.9747,22.9747,22.9462,22.9533,64300.0
2009-11-19 12:15:00,32.22,32.27,32.22,32.26,29600.0,22.9533,22.9889,22.9533,22.9818,29600.0
2009-11-19 12:20:00,32.27,32.3,32.26,32.27,42600.0,22.9889,23.0103,22.9818,22.9889,42600.0
2009-11-19 12:25:00,32.27,32.32,32.27,32.32,50100.0,22.9889,23.0245,22.9889,23.0245,50100.0
2009-11-19 12:30:00,32.32,32.36,32.32,32.33,88500.0,23.0245,23.053,23.0245,23.0317,88500.0
2009-11-19 12:35:00,32.33,32.35,32.32,32.33,74100.0,23.0317,23.0459,23.0245,23.0317,74100.0
2009-11-19 12:40:00,32.33,32.33,32.29,32.3,28700.0,23.0317,23.0317,23.0032,23.0103,28700.0
2009-11-19 12:45:00,32.3,32.31,32.29,32.3,25400.0,23.0103,23.0174,23.0032,23.0103,25400.0
2009-11-19 12:50:00,32.29,32.29,32.22,32.25,60300.0,23.0032,23.0032,22.9533,22.9747,60300.0
2009-11-19 12:55:00,32.25,32.28,32.25,32.28,26300.0,22.9747,22.996,22.9747,22.996,26300.0
2009-11-19 13:00:00,32.28,32.3,32.27,32.3,20000.0,22.996,23.0103,22.9889,23.0103,20000.0
2009-11-19 13:05:00,32.3,32.32,32.27,32.28,48000.0,23.0103,23.0245,22.9889,22.996,48000.0
2009-11-19 13:10:00,32.28,32.28,32.19,32.2,71100.0,22.996,22.996,22.9319,22.939,71100.0
2009-11-19 13:15:00,32.2,32.21,32.18,32.18,146900.0,22.939,22.9462,22.9248,22.9248,146900.0
2009-11-19 13:20:00,32.18,32.24,32.18,32.24,49800.0,22.9248,22.9675,22.9248,22.9675,49800.0
2009-11-19 13:25:00,32.24,32.26,32.23,32.26,40900.0,22.9675,22.9818,22.9604,22.9818,40900.0
2009-11-19 13:30:00,32.26,32.28,32.25,32.27,31200.0,22.9818,22.996,22.9747,22.9889,31200.0
2009-11-19 13:35:00,32.28,32.34,32.28,32.33,68500.0,22.996,23.0388,22.996,23.0317,68500.0
2009-11-19 13:40:00,32.33,32.34,32.3,32.32,144700.0,23.0317,23.0388,23.0103,23.0245,144700.0
2009-11-19 13:45:00,32.32,32.35,32.32,32.35,33800.0,23.0245,23.0459,23.0245,23.0459,33800.0
2009-11-19 13:50:00,32.35,32.41,32.35,32.4,84000.0,23.0459,23.0886,23.0459,23.0815,84000.0
2009-11-19 13:55:00,32.41,32.42,32.38,32.39,61700.0,23.0886,23.0958,23.0673,23.0744,61700.0
2009-11-19 14:00:00,32.4,32.4,32.38,32.38,116700.0,23.0815,23.0815,23.0673,23.0673,116700.0
2009-11-19 14:05:00,32.37,32.37,32.31,32.34,222600.0,23.0601,23.0601,23.0174,23.0388,222600.0
2009-11-19 14:10:00,32.34,32.35,32.3,32.34,126300.0,23.0388,23.0459,23.0103,23.0388,126300.0
2009-11-19 14:15:00,32.34,32.37,32.33,32.36,37200.0,23.0388,23.0601,23.0317,23.053,37200.0
2009-11-19 14:20:00,32.36,32.42,32.36,32.42,66400.0,23.053,23.0958,23.053,23.0958,66400.0
2009-11-19 14:25:00,32.42,32.43,32.39,32.39,98700.0,23.0958,23.1029,23.0744,23.0744,98700.0
2009-11-19 14:30:00,32.39,32.41,32.38,32.4,34000.0,23.0744,23.0886,23.0673,23.0815,34000.0
2009-11-19 14:35:00,32.41,32.42,32.38,32.39,37700.0,23.0886,23.0958,23.0673,23.0744,37700.0
2009-11-19 14:40:00,32.38,32.45,32.38,32.44,186300.0,23.0673,23.1171,23.0673,23.11,186300.0
2009-11-19 14:45:00,32.43,32.44,32.4,32.44,34900.0,23.1029,23.11,23.0815,23.11,34900.0
2009-11-19 14:50:00,32.43,32.51,32.43,32.48,194600.0,23.1029,23.1599,23.1029,23.1385,194600.0
2009-11-19 14:55:00,32.48,32.49,32.45,32.45,47500.0,23.1385,23.1456,23.1171,23.1171,47500.0
2009-11-19 15:00:00,32.45,32.47,32.41,32.43,77400.0,23.1171,23.1314,23.0886,23.1029,77400.0
2009-11-19 15:05:00,32.43,32.43,32.38,32.41,178300.0,23.1029,23.1029,23.0673,23.0886,178300.0
2009-11-19 15:10:00,32.4,32.42,32.38,32.41,86400.0,23.0815,23.0958,23.0673,23.0886,86400.0
2009-11-19 15:15:00,32.41,32.51,32.41,32.49,202700.0,23.0886,23.1599,23.0886,23.1456,202700.0
2009-11-19 15:20:00,32.49,32.49,32.43,32.46,51500.0,23.1456,23.1456,23.1029,23.1243,51500.0
2009-11-19 15:25:00,32.46,32.46,32.4,32.41,200700.0,23.1243,23.1243,23.0815,23.0886,200700.0
2009-11-19 15:30:00,32.42,32.45,32.39,32.44,124000.0,23.0958,23.1171,23.0744,23.11,124000.0
2009-11-19 15:35:00,32.43,32.43,32.4,32.4,80700.0,23.1029,23.1029,23.0815,23.0815,80700.0
2009-11-19 15:40:00,32.41,32.52,32.39,32.51,214000.0,23.0886,23.167,23.0744,23.1599,214000.0
2009-11-19 15:45:00,32.5,32.56,32.49,32.55,189000.0,23.1528,23.1955,23.1456,23.1884,189000.0
2009-11-19 15:50:00,32.55,32.57,32.51,32.51,249600.0,23.1884,23.2026,23.1599,23.1599,249600.0
2009-11-19 15:55:00,32.51,32.56,32.51,32.53,345000.0,23.1599,23.1955,23.1599,23.1741,345000.0
2009-11-20 09:30:00,32.2,32.38,32.15,32.38,255400.0,22.939,23.0673,22.9034,23.0673,255400.0
2009-11-20 09:35:00,32.37,32.49,32.34,32.48,183500.0,23.0601,23.1456,23.0388,23.1385,183500.0
2009-11-20 09:40:00,32.49,32.49,32.45,32.45,177100.0,23.1456,23.1456,23.1171,23.1171,177100.0
2009-11-20 09:45:00,32.45,32.47,32.39,32.42,178500.0,23.1171,23.1314,23.0744,23.0958,178500.0
2009-11-20 09:50:00,32.42,32.43,32.29,32.29,230600.0,23.0958,23.1029,23.0032,23.0032,230600.0
2009-11-20 09:55:00,32.29,32.32,32.26,32.3,142500.0,23.0032,23.0245,22.9818,23.0103,142500.0
2009-11-20 10:00:00,32.29,32.3,32.22,32.24,147600.0,23.0032,23.0103,22.9533,22.9675,147600.0
2009-11-20 10:05:00,32.24,32.24,32.11,32.24,265300.0,22.9675,22.9675,22.8749,22.9675,265300.0
2009-11-20 10:10:00,32.24,32.39,32.2,32.37,223800.0,22.9675,23.0744,22.939,23.0601,223800.0
2009-11-20 10:15:00,32.37,32.37,32.32,32.36,109300.0,23.0601,23.0601,23.0245,23.053,109300.0
2009-11-20 10:20:00,32.36,32.38,32.28,32.34,209500.0,23.053,23.0673,22.996,23.0388,209500.0
2009-11-20 10:25:00,32.34,32.36,32.28,32.36,96800.0,23.0388,23.053,22.996,23.053,96800.0
2009-11-20 10:30:00,32.36,32.36,32.27,32.29,121000.0,23.053,23.053,22.9889,23.0032,121000.0
2009-11-20 10:35:00,32.3,32.31,32.25,32.29,60800.0,23.0103,23.0174,22.9747,23.0032,60800.0
2009-11-20 10:40:00,32.29,32.29,32.14,32.14,152200.0,23.0032,23.0032,22.8963,22.8963,152200.0
2009-11-20 10:45:00,32.14,32.22,32.14,32.19,93500.0,22.8963,22.9533,22.8963,22.9319,93500.0
2009-11-20 10:50:00,32.19,32.22,32.15,32.2,113000.0,22.9319,22.9533,22.9034,22.939,113000.0
2009-11-20 10:55:00,32.2,32.22,32.17,32.19,93600.0,22.939,22.9533,22.9177,22.9319,93600.0
2009-11-20 11:00:00,32.19,32.26,32.18,32.24,100500.0,22.9319,22.9818,22.9248,22.9675,100500.0
2009-11-20 11:05:00,32.25,32.28,32.21,32.24,297700.0,22.9747,22.996,22.9462,22.9675,297700.0
2009-11-20 11:10:00,32.24,32.26,32.22,32.23,92900.0,22.9675,22.9818,22.9533,22.9604,92900.0
2009-11-20 11:15:00,32.23,32.24,32.12,32.18,120600.0,22.9604,22.9675,22.8821,22.9248,120600.0
2009-11-20 11:20:00,32.18,32.22,32.18,32.21,56700.0,22.9248,22.9533,22.9248,22.9462,56700.0
2009-11-20 11:25:00,32.21,32.21,32.16,32.19,71600.0,22.9462,22.9462,22.9105,22.9319,71600.0
2009-11-20 11:30:00,32.19,32.23,32.18,32.23,153200.0,22.9319,22.9604,22.9248,22.9604,153200.0
2009-11-20 11:35:00,32.23,32.26,32.19,32.23,208400.0,22.9604,22.9818,22.9319,22.9604,208400.0
2009-11-20 11:40:00,32.24,32.27,32.22,32.26,62000.0,22.9675,22.9889,22.9533,22.9818,62000.0
2009-11-20 11:45:00,32.26,32.31,32.26,32.3,55400.0,22.9818,23.0174,22.9818,23.0103,55400.0
2009-11-20 11:50:00,32.3,32.34,32.3,32.33,161000.0,23.0103,23.0388,23.0103,23.0317,161000.0
2009-11-20 11:55:00,32.33,32.35,32.33,32.33,54100.0,23.0317,23.0459,23.0317,23.0317,54100.0
2009-11-20 12:00:00,32.33,32.33,32.27,32.29,35300.0,23.0317,23.0317,22.9889,23.0032,35300.0
2009-11-20 12:05:00,32.29,32.32,32.27,32.31,50500.0,23.0032,23.0245,22.9889,23.0174,50500.0
2009-11-20 12:10:00,32.3,32.31,32.27,32.3,37000.0,23.0103,23.0174,22.9889,23.0103,37000.0
2009-11-20 12:15:00,32.3,32.3,32.28,32.29,43800.0,23.0103,23.0103,22.996,23.0032,43800.0
2009-11-20 12:20:00,32.28,32.28,32.24,32.25,30500.0,22.996,22.996,22.9675,22.9747,30500.0
2009-11-20 12:25:00,32.25,32.25,32.22,32.25,57000.0,22.9747,22.9747,22.9533,22.9747,57000.0
2009-11-20 12:30:00,32.25,32.27,32.24,32.25,56500.0,22.9747,22.9889,22.9675,22.9747,56500.0
2009-11-20 12:35:00,32.26,32.29,32.26,32.28,13000.0,22.9818,23.0032,22.9818,22.996,13000.0
2009-11-20 12:40:00,32.28,32.3,32.27,32.29,65900.0,22.996,23.0103,22.9889,23.0032,65900.0
2009-11-20 12:45:00,32.29,32.29,32.26,32.26,51000.0,23.0032,23.0032,22.9818,22.9818,51000.0
2009-11-20 12:50:00,32.26,32.27,32.23,32.25,77100.0,22.9818,22.9889,22.9604,22.9747,77100.0
2009-11-20 12:55:00,32.25,32.27,32.24,32.26,95100.0,22.9747,22.9889,22.9675,22.9818,95100.0
2009-11-20 13:00:00,32.27,32.31,32.26,32.31,47500.0,22.9889,23.0174,22.9818,23.0174,47500.0
2009-11-20 13:05:00,32.3,32.32,32.29,32.32,27300.0,23.0103,23.0245,23.0032,23.0245,27300.0
2009-11-20 13:10:00,32.32,32.35,32.31,32.35,80900.0,23.0245,23.0459,23.0174,23.0459,80900.0
2009-11-20 13:15:00,32.34,32.34,32.3,32.3,18800.0,23.0388,23.0388,23.0103,23.0103,18800.0
2009-11-20 13:20:00,32.3,32.3,32.29,32.3,21600.0,23.0103,23.0103,23.0032,23.0103,21600.0
2009-11-20 13:25:00,32.31,32.34,32.29,32.34,146100.0,23.0174,23.0388,23.0032,23.0388,146100.0
2009-11-20 13:30:00,32.34,32.36,32.33,32.35,132800.0,23.0388,23.053,23.0317,23.0459,132800.0
2009-11-20 13:35:00,32.35,32.35,32.31,32.32,43800.0,23.0459,23.0459,23.0174,23.0245,43800.0
2009-11-20 13:40:00,32.33,32.36,32.31,32.36,45100.0,23.0317,23.053,23.0174,23.053,45100.0
2009-11-20 13:45:00,32.35,32.4,32.35,32.39,83400.0,23.0459,23.0815,23.0459,23.0744,83400.0
2009-11-20 13:50:00,32.38,32.39,32.36,32.38,67900.0,23.0673,23.0744,23.053,23.0673,67900.0
2009-11-20 13:55:00,32.39,32.4,32.38,32.39,87400.0,23.0744,23.0815,23.0673,23.0744,87400.0
2009-11-20 14:00:00,32.39,32.44,32.39,32.43,41300.0,23.0744,23.11,23.0744,23.1029,41300.0
2009-11-20 14:05:00,32.42,32.43,32.38,32.42,99900.0,23.0958,23.1029,23.0673,23.0958,99900.0
2009-11-20 14:10:00,32.42,32.44,32.41,32.42,87400.0,23.0958,23.11,23.0886,23.0958,87400.0
2009-11-20 14:15:00,32.42,32.42,32.41,32.41,86900.0,23.0958,23.0958,23.0886,23.0886,86900.0
2009-11-20 14:20:00,32.41,32.43,32.39,32.41,135400.0,23.0886,23.1029,23.0744,23.0886,135400.0
2009-11-20 14:25:00,32.41,32.44,32.41,32.44,59300.0,23.0886,23.11,23.0886,23.11,59300.0
2009-11-20 14:30:00,32.43,32.44,32.42,32.42,91100.0,23.1029,23.11,23.0958,23.0958,91100.0
2009-11-20 14:35:00,32.42,32.46,32.4,32.46,215300.0,23.0958,23.1243,23.0815,23.1243,215300.0
2009-11-20 14:40:00,32.45,32.46,32.41,32.41,45900.0,23.1171,23.1243,23.0886,23.0886,45900.0
2009-11-20 14:45:00,32.41,32.41,32.38,32.39,108300.0,23.0886,23.0886,23.0673,23.0744,108300.0
2009-11-20 14:50:00,32.4,32.4,32.37,32.38,26300.0,23.0815,23.0815,23.0601,23.0673,26300.0
2009-11-20 14:55:00,32.38,32.38,32.35,32.36,34900.0,23.0673,23.0673,23.0459,23.053,34900.0
2009-11-20 15:00:00,32.36,32.4,32.36,32.4,62800.0,23.053,23.0815,23.053,23.0815,62800.0
2009-11-20 15:05:00,32.4,32.42,32.38,32.4,43700.0,23.0815,23.0958,23.0673,23.0815,43700.0
2009-11-20 15:10:00,32.4,32.42,32.4,32.4,48600.0,23.0815,23.0958,23.0815,23.0815,48600.0
2009-11-20 15:15:00,32.41,32.43,32.4,32.42,31000.0,23.0886,23.1029,23.0815,23.0958,31000.0
2009-11-20 15:20:00,32.43,32.48,32.43,32.48,73600.0,23.1029,23.1385,23.1029,23.1385,73600.0
2009-11-20 15:25:00,32.47,32.48,32.46,32.48,69500.0,23.1314,23.1385,23.1243,23.1385,69500.0
2009-11-20 15:30:00,32.48,32.52,32.47,32.52,174400.0,23.1385,23.167,23.1314,23.167,174400.0
2009-11-20 15:35:00,32.51,32.57,32.51,32.51,112000.0,23.1599,23.2026,23.1599,23.1599,112000.0
2009-11-20 15:40:00,32.51,32.54,32.5,32.52,157000.0,23.1599,23.1813,23.1528,23.167,157000.0
2009-11-20 15:45:00,32.52,32.54,32.46,32.49,293600.0,23.167,23.1813,23.1243,23.1456,293600.0
2009-11-20 15:50:00,32.48,32.49,32.46,32.47,375800.0,23.1385,23.1456,23.1243,23.1314,375800.0
2009-11-20 15:55:00,32.48,32.49,32.47,32.48,308400.0,23.1385,23.1456,23.1314,23.1385,308400.0
2009-11-23 09:30:00,32.95,33.06,32.88,33.01,530600.0,23.4733,23.5517,23.4235,23.5161,530600.0
2009-11-23 09:35:00,33.01,33.12,32.99,33.09,210100.0,23.5161,23.5944,23.5018,23.5731,210100.0
2009-11-23 09:40:00,33.08,33.16,33.08,33.13,278000.0,23.5659,23.6229,23.5659,23.6016,278000.0
2009-11-23 09:45:00,33.14,33.19,33.06,33.09,306000.0,23.6087,23.6443,23.5517,23.5731,306000.0
2009-11-23 09:50:00,33.09,33.12,33.05,33.08,232300.0,23.5731,23.5944,23.5446,23.5659,232300.0
2009-11-23 09:55:00,33.09,33.18,33.07,33.11,745500.0,23.5731,23.6372,23.5588,23.5873,745500.0
2009-11-23 10:00:00,33.11,33.21,33.11,33.17,449600.0,23.5873,23.6586,23.5873,23.6301,449600.0
2009-11-23 10:05:00,33.18,33.24,33.16,33.2,240400.0,23.6372,23.6799,23.6229,23.6514,240400.0
2009-11-23 10:10:00,33.21,33.22,33.15,33.18,162200.0,23.6586,23.6657,23.6158,23.6372,162200.0
2009-11-23 10:15:00,33.19,33.21,33.15,33.16,107100.0,23.6443,23.6586,23.6158,23.6229,107100.0
2009-11-23 10:20:00,33.15,33.19,33.13,33.14,238600.0,23.6158,23.6443,23.6016,23.6087,238600.0
2009-11-23 10:25:00,33.14,33.17,33.12,33.13,91900.0,23.6087,23.6301,23.5944,23.6016,91900.0
2009-11-23 10:30:00,33.14,33.16,33.1,33.14,127700.0,23.6087,23.6229,23.5802,23.6087,127700.0
2009-11-23 10:35:00,33.14,33.17,33.11,33.12,57700.0,23.6087,23.6301,23.5873,23.5944,57700.0
2009-11-23 10:40:00,33.12,33.13,33.1,33.11,172800.0,23.5944,23.6016,23.5802,23.5873,172800.0
2009-11-23 10:45:00,33.11,33.11,33.07,33.1,214400.0,23.5873,23.5873,23.5588,23.5802,214400.0
2009-11-23 10:50:00,33.11,33.11,33.03,33.06,175300.0,23.5873,23.5873,23.5303,23.5517,175300.0
2009-11-23 10:55:00,33.06,33.09,33.05,33.06,132200.0,23.5517,23.5731,23.5446,23.5517,132200.0
2009-11-23 11:00:00,33.07,33.1,33.06,33.07,49400.0,23.5588,23.5802,23.5517,23.5588,49400.0
2009-11-23 11:05:00,33.07,33.1,33.06,33.09,34500.0,23.5588,23.5802,23.5517,23.5731,34500.0
2009-11-23 11:10:00,33.09,33.1,33.07,33.07,38900.0,23.5731,23.5802,23.5588,23.5588,38900.0
2009-11-23 11:15:00,33.07,33.09,33.05,33.09,116000.0,23.5588,23.5731,23.5446,23.5731,116000.0
2009-11-23 11:20:00,33.09,33.11,33.07,33.09,155400.0,23.5731,23.5873,23.5588,23.5731,155400.0
2009-11-23 11:25:00,33.08,33.11,33.02,33.02,51200.0,23.5659,23.5873,23.5232,23.5232,51200.0
2009-11-23 11:30:00,33.02,33.07,33.02,33.05,37000.0,23.5232,23.5588,23.5232,23.5446,37000.0
2009-11-23 11:35:00,33.05,33.08,33.03,33.03,39900.0,23.5446,23.5659,23.5303,23.5303,39900.0
2009-11-23 11:40:00,33.03,33.06,33.01,33.04,138400.0,23.5303,23.5517,23.5161,23.5375,138400.0
2009-11-23 11:45:00,33.04,33.06,33.02,33.03,49300.0,23.5375,23.5517,23.5232,23.5303,49300.0
2009-11-23 11:50:00,33.03,33.03,32.99,33.01,67600.0,23.5303,23.5303,23.5018,23.5161,67600.0
2009-11-23 11:55:00,33.0,33.01,32.95,32.95,155000.0,23.509,23.5161,23.4733,23.4733,155000.0
2009-11-23 12:00:00,32.95,32.97,32.94,32.97,140500.0,23.4733,23.4876,23.4662,23.4876,140500.0
2009-11-23 12:05:00,32.97,32.98,32.96,32.97,43800.0,23.4876,23.4947,23.4805,23.4876,43800.0
2009-11-23 12:10:00,32.97,32.99,32.95,32.95,39500.0,23.4876,23.5018,23.4733,23.4733,39500.0
2009-11-23 12:15:00,32.94,32.96,32.93,32.94,56400.0,23.4662,23.4805,23.4591,23.4662,56400.0
2009-11-23 12:20:00,32.94,32.94,32.91,32.93,72700.0,23.4662,23.4662,23.4448,23.4591,72700.0
2009-11-23 12:25:00,32.92,32.92,32.88,32.88,51000.0,23.452,23.452,23.4235,23.4235,51000.0
2009-11-23 12:30:00,32.88,32.88,32.82,32.84,102700.0,23.4235,23.4235,23.3807,23.395,102700.0
2009-11-23 12:35:00,32.85,32.9,32.85,32.89,32600.0,23.4021,23.4377,23.4021,23.4306,32600.0
2009-11-23 12:40:00,32.9,32.91,32.86,32.88,30800.0,23.4377,23.4448,23.4092,23.4235,30800.0
2009-11-23 12:45:00,32.88,32.92,32.86,32.86,229500.0,23.4235,23.452,23.4092,23.4092,229500.0
2009-11-23 12:50:00,32.86,32.87,32.77,32.8,821800.0,23.4092,23.4163,23.3451,23.3665,821800.0
2009-11-23 12:55:00,32.8,32.83,32.8,32.82,32600.0,23.3665,23.3879,23.3665,23.3807,32600.0
2009-11-23 13:00:00,32.82,32.83,32.81,32.81,73900.0,23.3807,23.3879,23.3736,23.3736,73900.0
2009-11-23 13:05:00,32.81,32.82,32.8,32.81,15700.0,23.3736,23.3807,23.3665,23.3736,15700.0
2009-11-23 13:10:00,32.82,32.82,32.8,32.81,33000.0,23.3807,23.3807,23.3665,23.3736,33000.0
2009-11-23 13:15:00,32.81,32.82,32.77,32.81,60600.0,23.3736,23.3807,23.3451,23.3736,60600.0
2009-11-23 13:20:00,32.81,32.83,32.8,32.82,31700.0,23.3736,23.3879,23.3665,23.3807,31700.0
2009-11-23 13:25:00,32.83,32.83,32.79,32.81,28900.0,23.3879,23.3879,23.3594,23.3736,28900.0
2009-11-23 13:30:00,32.8,32.8,32.76,32.77,24500.0,23.3665,23.3665,23.338,23.3451,24500.0
2009-11-23 13:35:00,32.77,32.84,32.77,32.84,75200.0,23.3451,23.395,23.3451,23.395,75200.0
2009-11-23 13:40:00,32.84,32.85,32.82,32.82,31500.0,23.395,23.4021,23.3807,23.3807,31500.0
2009-11-23 13:45:00,32.82,32.85,32.8,32.8,41900.0,23.3807,23.4021,23.3665,23.3665,41900.0
2009-11-23 13:50:00,32.79,32.79,32.75,32.76,164800.0,23.3594,23.3594,23.3309,23.338,164800.0
2009-11-23 13:55:00,32.76,32.79,32.75,32.78,156400.0,23.338,23.3594,23.3309,23.3522,156400.0
2009-11-23 14:00:00,32.77,32.78,32.75,32.75,46400.0,23.3451,23.3522,23.3309,23.3309,46400.0
2009-11-23 14:05:00,32.75,32.78,32.73,32.74,121800.0,23.3309,23.3522,23.3166,23.3237,121800.0
2009-11-23 14:10:00,32.73,32.73,32.68,32.7,65000.0,23.3166,23.3166,23.281,23.2952,65000.0
2009-11-23 14:15:00,32.69,32.72,32.69,32.72,46500.0,23.2881,23.3095,23.2881,23.3095,46500.0
2009-11-23 14:20:00,32.72,32.74,32.72,32.72,87300.0,23.3095,23.3237,23.3095,23.3095,87300.0
2009-11-23 14:25:00,32.72,32.78,32.72,32.78,91600.0,23.3095,23.3522,23.3095,23.3522,91600.0
2009-11-23 14:30:00,32.77,32.79,32.76,32.78,38700.0,23.3451,23.3594,23.338,23.3522,38700.0
2009-11-23 14:35:00,32.78,32.81,32.78,32.81,46400.0,23.3522,23.3736,23.3522,23.3736,46400.0
2009-11-23 14:40:00,32.81,32.81,32.8,32.81,26200.0,23.3736,23.3736,23.3665,23.3736,26200.0
2009-11-23 14:45:00,32.82,32.84,32.81,32.82,142000.0,23.3807,23.395,23.3736,23.3807,142000.0
2009-11-23 14:50:00,32.82,32.83,32.81,32.81,154800.0,23.3807,23.3879,23.3736,23.3736,154800.0
2009-11-23 14:55:00,32.82,32.82,32.79,32.79,56100.0,23.3807,23.3807,23.3594,23.3594,56100.0
2009-11-23 15:00:00,32.78,32.83,32.78,32.81,105900.0,23.3522,23.3879,23.3522,23.3736,105900.0
2009-11-23 15:05:00,32.81,32.83,32.8,32.81,110400.0,23.3736,23.3879,23.3665,23.3736,110400.0
2009-11-23 15:10:00,32.8,32.81,32.79,32.81,36400.0,23.3665,23.3736,23.3594,23.3736,36400.0
2009-11-23 15:15:00,32.82,32.84,32.81,32.82,64500.0,23.3807,23.395,23.3736,23.3807,64500.0
2009-11-23 15:20:00,32.83,32.83,32.77,32.78,83000.0,23.3879,23.3879,23.3451,23.3522,83000.0
2009-11-23 15:25:00,32.78,32.79,32.75,32.76,116200.0,23.3522,23.3594,23.3309,23.338,116200.0
2009-11-23 15:30:00,32.76,32.77,32.7,32.7,154200.0,23.338,23.3451,23.2952,23.2952,154200.0
2009-11-23 15:35:00,32.7,32.71,32.66,32.7,145100.0,23.2952,23.3024,23.2667,23.2952,145100.0
2009-11-23 15:40:00,32.71,32.73,32.69,32.71,67200.0,23.3024,23.3166,23.2881,23.3024,67200.0
2009-11-23 15:45:00,32.71,32.72,32.65,32.72,194400.0,23.3024,23.3095,23.2596,23.3095,194400.0
2009-11-23 15:50:00,32.71,32.73,32.69,32.73,222800.0,23.3024,23.3166,23.2881,23.3166,222800.0
2009-11-23 15:55:00,32.73,32.79,32.72,32.76,506700.0,23.3166,23.3594,23.3095,23.338,506700.0
2009-11-24 09:30:00,32.82,32.82,32.68,32.73,163000.0,23.3807,23.3807,23.281,23.3166,163000.0
2009-11-24 09:35:00,32.74,32.8,32.72,32.75,247000.0,23.3237,23.3665,23.3095,23.3309,247000.0
2009-11-24 09:40:00,32.75,32.82,32.68,32.68,197300.0,23.3309,23.3807,23.281,23.281,197300.0
2009-11-24 09:45:00,32.67,32.69,32.61,32.68,132200.0,23.2739,23.2881,23.2311,23.281,132200.0
2009-11-24 09:50:00,32.67,32.67,32.47,32.49,192700.0,23.2739,23.2739,23.1314,23.1456,192700.0
2009-11-24 09:55:00,32.49,32.53,32.43,32.48,225000.0,23.1456,23.1741,23.1029,23.1385,225000.0
2009-11-24 10:00:00,32.48,32.67,32.43,32.52,505700.0,23.1385,23.2739,23.1029,23.167,505700.0
2009-11-24 10:05:00,32.53,32.57,32.41,32.45,137700.0,23.1741,23.2026,23.0886,23.1171,137700.0
2009-11-24 10:10:00,32.45,32.54,32.41,32.54,186600.0,23.1171,23.1813,23.0886,23.1813,186600.0
2009-11-24 10:15:00,32.54,32.55,32.46,32.5,114800.0,23.1813,23.1884,23.1243,23.1528,114800.0
2009-11-24 10:20:00,32.49,32.53,32.48,32.51,68500.0,23.1456,23.1741,23.1385,23.1599,68500.0
2009-11-24 10:25:00,32.51,32.51,32.46,32.47,57000.0,23.1599,23.1599,23.1243,23.1314,57000.0
2009-11-24 10:30:00,32.47,32.56,32.46,32.52,95700.0,23.1314,23.1955,23.1243,23.167,95700.0
2009-11-24 10:35:00,32.52,32.61,32.51,32.6,95500.0,23.167,23.2311,23.1599,23.224,95500.0
2009-11-24 10:40:00,32.59,32.63,32.56,32.59,135400.0,23.2169,23.2454,23.1955,23.2169,135400.0
2009-11-24 10:45:00,32.59,32.67,32.59,32.64,153200.0,23.2169,23.2739,23.2169,23.2525,153200.0
2009-11-24 10:50:00,32.64,32.67,32.6,32.61,85100.0,23.2525,23.2739,23.224,23.2311,85100.0
2009-11-24 10:55:00,32.61,32.63,32.58,32.59,88500.0,23.2311,23.2454,23.2098,23.2169,88500.0
2009-11-24 11:00:00,32.59,32.6,32.57,32.58,56000.0,23.2169,23.224,23.2026,23.2098,56000.0
2009-11-24 11:05:00,32.57,32.61,32.56,32.58,79700.0,23.2026,23.2311,23.1955,23.2098,79700.0
2009-11-24 11:10:00,32.58,32.59,32.54,32.56,85600.0,23.2098,23.2169,23.1813,23.1955,85600.0
2009-11-24 11:15:00,32.56,32.56,32.47,32.48,104400.0,23.1955,23.1955,23.1314,23.1385,104400.0
2009-11-24 11:20:00,32.48,32.5,32.46,32.49,57700.0,23.1385,23.1528,23.1243,23.1456,57700.0
2009-11-24 11:25:00,32.5,32.5,32.44,32.45,48800.0,23.1528,23.1528,23.11,23.1171,48800.0
2009-11-24 11:30:00,32.45,32.5,32.42,32.48,114700.0,23.1171,23.1528,23.0958,23.1385,114700.0
2009-11-24 11:35:00,32.48,32.49,32.46,32.47,56000.0,23.1385,23.1456,23.1243,23.1314,56000.0
2009-11-24 11:40:00,32.46,32.48,32.43,32.43,43900.0,23.1243,23.1385,23.1029,23.1029,43900.0
2009-11-24 11:45:00,32.43,32.47,32.42,32.47,35400.0,23.1029,23.1314,23.0958,23.1314,35400.0
2009-11-24 11:50:00,32.47,32.51,32.45,32.5,82500.0,23.1314,23.1599,23.1171,23.1528,82500.0
2009-11-24 11:55:00,32.51,32.53,32.5,32.52,38300.0,23.1599,23.1741,23.1528,23.167,38300.0
2009-11-24 12:00:00,32.52,32.54,32.51,32.51,245400.0,23.167,23.1813,23.1599,23.1599,245400.0
2009-11-24 12:05:00,32.51,32.53,32.5,32.52,58200.0,23.1599,23.1741,23.1528,23.167,58200.0
2009-11-24 12:10:00,32.52,32.54,32.52,32.53,31600.0,23.167,23.1813,23.167,23.1741,31600.0
2009-11-24 12:15:00,32.52,32.54,32.51,32.52,34600.0,23.167,23.1813,23.1599,23.167,34600.0
2009-11-24 12:20:00,32.52,32.53,32.51,32.52,20000.0,23.167,23.1741,23.1599,23.167,20000.0
2009-11-24 12:25:00,32.52,32.52,32.51,32.51,27700.0,23.167,23.167,23.1599,23.1599,27700.0
2009-11-24 12:30:00,32.51,32.54,32.51,32.52,71900.0,23.1599,23.1813,23.1599,23.167,71900.0
2009-11-24 12:35:00,32.51,32.55,32.51,32.53,47800.0,23.1599,23.1884,23.1599,23.1741,47800.0
2009-11-24 12:40:00,32.54,32.55,32.49,32.5,26500.0,23.1813,23.1884,23.1456,23.1528,26500.0
2009-11-24 12:45:00,32.5,32.51,32.49,32.5,27900.0,23.1528,23.1599,23.1456,23.1528,27900.0
2009-11-24 12:50:00,32.51,32.51,32.48,32.49,10500.0,23.1599,23.1599,23.1385,23.1456,10500.0
2009-11-24 12:55:00,32.49,32.51,32.49,32.5,10700.0,23.1456,23.1599,23.1456,23.1528,10700.0
2009-11-24 13:00:00,32.5,32.53,32.49,32.51,56000.0,23.1528,23.1741,23.1456,23.1599,56000.0
2009-11-24 13:05:00,32.51,32.6,32.51,32.58,53000.0,23.1599,23.224,23.1599,23.2098,53000.0
2009-11-24 13:10:00,32.58,32.6,32.58,32.59,35900.0,23.2098,23.224,23.2098,23.2169,35900.0
2009-11-24 13:15:00,32.59,32.6,32.56,32.56,34000.0,23.2169,23.224,23.1955,23.1955,34000.0
2009-11-24 13:20:00,32.56,32.57,32.56,32.56,13500.0,23.1955,23.2026,23.1955,23.1955,13500.0
2009-11-24 13:25:00,32.56,32.56,32.54,32.54,11800.0,23.1955,23.1955,23.1813,23.1813,11800.0
2009-11-24 13:30:00,32.54,32.56,32.54,32.55,13700.0,23.1813,23.1955,23.1813,23.1884,13700.0
2009-11-24 13:35:00,32.56,32.56,32.55,32.56,5200.0,23.1955,23.1955,23.1884,23.1955,5200.0
2009-11-24 13:40:00,32.56,32.56,32.55,32.55,20200.0,23.1955,23.1955,23.1884,23.1884,20200.0
2009-11-24 13:45:00,32.55,32.56,32.55,32.56,7600.0,23.1884,23.1955,23.1884,23.1955,7600.0
2009-11-24 13:50:00,32.56,32.56,32.54,32.54,15100.0,23.1955,23.1955,23.1813,23.1813,15100.0
2009-11-24 13:55:00,32.54,32.58,32.54,32.57,26300.0,23.1813,23.2098,23.1813,23.2026,26300.0
2009-11-24 14:00:00,32.57,32.59,32.51,32.52,97900.0,23.2026,23.2169,23.1599,23.167,97900.0
2009-11-24 14:05:00,32.52,32.62,32.52,32.61,62300.0,23.167,23.2382,23.167,23.2311,62300.0
2009-11-24 14:10:00,32.61,32.63,32.61,32.61,44600.0,23.2311,23.2454,23.2311,23.2311,44600.0
2009-11-24 14:15:00,32.61,32.64,32.61,32.64,29000.0,23.2311,23.2525,23.2311,23.2525,29000.0
2009-11-24 14:20:00,32.63,32.67,32.62,32.67,82500.0,23.2454,23.2739,23.2382,23.2739,82500.0
2009-11-24 14:25:00,32.67,32.69,32.65,32.67,34200.0,23.2739,23.2881,23.2596,23.2739,34200.0
2009-11-24 14:30:00,32.66,32.67,32.63,32.63,78200.0,23.2667,23.2739,23.2454,23.2454,78200.0
2009-11-24 14:35:00,32.64,32.67,32.63,32.67,34500.0,23.2525,23.2739,23.2454,23.2739,34500.0
2009-11-24 14:40:00,32.67,32.74,32.67,32.72,187700.0,23.2739,23.3237,23.2739,23.3095,187700.0
2009-11-24 14:45:00,32.72,32.78,32.72,32.76,126400.0,23.3095,23.3522,23.3095,23.338,126400.0
2009-11-24 14:50:00,32.76,32.78,32.74,32.77,69300.0,23.338,23.3522,23.3237,23.3451,69300.0
2009-11-24 14:55:00,32.76,32.76,32.73,32.74,13500.0,23.338,23.338,23.3166,23.3237,13500.0
2009-11-24 15:00:00,32.74,32.76,32.74,32.75,30200.0,23.3237,23.338,23.3237,23.3309,30200.0
2009-11-24 15:05:00,32.75,32.77,32.73,32.73,34700.0,23.3309,23.3451,23.3166,23.3166,34700.0
2009-11-24 15:10:00,32.73,32.74,32.67,32.68,175600.0,23.3166,23.3237,23.2739,23.281,175600.0
2009-11-24 15:15:00,32.68,32.7,32.67,32.68,60400.0,23.281,23.2952,23.2739,23.281,60400.0
2009-11-24 15:20:00,32.68,32.72,32.67,32.72,22300.0,23.281,23.3095,23.2739,23.3095,22300.0
2009-11-24 15:25:00,32.72,32.74,32.69,32.71,36000.0,23.3095,23.3237,23.2881,23.3024,36000.0
2009-11-24 15:30:00,32.7,32.71,32.67,32.69,52000.0,23.2952,23.3024,23.2739,23.2881,52000.0
2009-11-24 15:35:00,32.69,32.69,32.65,32.67,74000.0,23.2881,23.2881,23.2596,23.2739,74000.0
2009-11-24 15:40:00,32.68,32.69,32.61,32.64,133000.0,23.281,23.2881,23.2311,23.2525,133000.0
2009-11-24 15:45:00,32.65,32.65,32.62,32.63,98000.0,23.2596,23.2596,23.2382,23.2454,98000.0
2009-11-24 15:50:00,32.64,32.67,32.63,32.66,189300.0,23.2525,23.2739,23.2454,23.2667,189300.0
2009-11-24 15:55:00,32.67,32.71,32.65,32.7,395900.0,23.2739,23.3024,23.2596,23.2952,395900.0
2009-11-25 09:30:00,32.8,32.86,32.78,32.83,274900.0,23.3665,23.4092,23.3522,23.3879,274900.0
2009-11-25 09:35:00,32.82,32.87,32.8,32.87,79400.0,23.3807,23.4163,23.3665,23.4163,79400.0
2009-11-25 09:40:00,32.86,32.88,32.73,32.81,212200.0,23.4092,23.4235,23.3166,23.3736,212200.0
2009-11-25 09:45:00,32.82,32.84,32.78,32.79,152500.0,23.3807,23.395,23.3522,23.3594,152500.0
2009-11-25 09:50:00,32.78,32.8,32.77,32.79,78400.0,23.3522,23.3665,23.3451,23.3594,78400.0
2009-11-25 09:55:00,32.8,32.87,32.8,32.85,84200.0,23.3665,23.4163,23.3665,23.4021,84200.0
2009-11-25 10:00:00,32.85,32.97,32.85,32.95,289700.0,23.4021,23.4876,23.4021,23.4733,289700.0
2009-11-25 10:05:00,32.95,32.96,32.91,32.94,116400.0,23.4733,23.4805,23.4448,23.4662,116400.0
2009-11-25 10:10:00,32.95,32.95,32.87,32.89,123600.0,23.4733,23.4733,23.4163,23.4306,123600.0
2009-11-25 10:15:00,32.9,32.96,32.89,32.94,150300.0,23.4377,23.4805,23.4306,23.4662,150300.0
2009-11-25 10:20:00,32.95,32.95,32.9,32.9,127600.0,23.4733,23.4733,23.4377,23.4377,127600.0
2009-11-25 10:25:00,32.9,32.9,32.83,32.89,180300.0,23.4377,23.4377,23.3879,23.4306,180300.0
2009-11-25 10:30:00,32.9,32.95,32.9,32.93,156000.0,23.4377,23.4733,23.4377,23.4591,156000.0
2009-11-25 10:35:00,32.92,32.98,32.92,32.98,156500.0,23.452,23.4947,23.452,23.4947,156500.0
2009-11-25 10:40:00,32.97,33.02,32.95,33.02,147200.0,23.4876,23.5232,23.4733,23.5232,147200.0
2009-11-25 10:45:00,33.01,33.04,32.99,33.0,122800.0,23.5161,23.5375,23.5018,23.509,122800.0
2009-11-25 10:50:00,32.99,33.02,32.99,33.01,100100.0,23.5018,23.5232,23.5018,23.5161,100100.0
2009-11-25 10:55:00,33.0,33.01,32.96,32.98,103400.0,23.509,23.5161,23.4805,23.4947,103400.0
2009-11-25 11:00:00,32.97,33.0,32.96,33.0,209100.0,23.4876,23.509,23.4805,23.509,209100.0
2009-11-25 11:05:00,33.0,33.07,33.0,33.06,204900.0,23.509,23.5588,23.509,23.5517,204900.0
2009-11-25 11:10:00,33.06,33.07,33.03,33.06,130300.0,23.5517,23.5588,23.5303,23.5517,130300.0
2009-11-25 11:15:00,33.06,33.1,33.06,33.1,103400.0,23.5517,23.5802,23.5517,23.5802,103400.0
2009-11-25 11:20:00,33.1,33.11,33.06,33.08,113700.0,23.5802,23.5873,23.5517,23.5659,113700.0
2009-11-25 11:25:00,33.08,33.12,33.08,33.12,72000.0,23.5659,23.5944,23.5659,23.5944,72000.0
2009-11-25 11:30:00,33.12,33.14,33.1,33.13,60500.0,23.5944,23.6087,23.5802,23.6016,60500.0
2009-11-25 11:35:00,33.14,33.2,33.13,33.2,201600.0,23.6087,23.6514,23.6016,23.6514,201600.0
2009-11-25 11:40:00,33.2,33.21,33.17,33.18,132300.0,23.6514,23.6586,23.6301,23.6372,132300.0
2009-11-25 11:45:00,33.19,33.2,33.17,33.18,159300.0,23.6443,23.6514,23.6301,23.6372,159300.0
2009-11-25 11:50:00,33.18,33.18,33.15,33.16,41400.0,23.6372,23.6372,23.6158,23.6229,41400.0
2009-11-25 11:55:00,33.16,33.17,33.15,33.16,53800.0,23.6229,23.6301,23.6158,23.6229,53800.0
2009-11-25 12:00:00,33.17,33.19,33.15,33.15,81400.0,23.6301,23.6443,23.6158,23.6158,81400.0
2009-11-25 12:05:00,33.15,33.15,33.09,33.1,46500.0,23.6158,23.6158,23.5731,23.5802,46500.0
2009-11-25 12:10:00,33.09,33.11,33.07,33.07,26000.0,23.5731,23.5873,23.5588,23.5588,26000.0
2009-11-25 12:15:00,33.07,33.09,33.07,33.09,17400.0,23.5588,23.5731,23.5588,23.5731,17400.0
2009-11-25 12:20:00,33.09,33.09,33.06,33.08,21800.0,23.5731,23.5731,23.5517,23.5659,21800.0
2009-11-25 12:25:00,33.08,33.08,33.05,33.07,21000.0,23.5659,23.5659,23.5446,23.5588,21000.0
2009-11-25 12:30:00,33.07,33.08,33.05,33.06,25700.0,23.5588,23.5659,23.5446,23.5517,25700.0
2009-11-25 12:35:00,33.06,33.12,33.05,33.07,403600.0,23.5517,23.5944,23.5446,23.5588,403600.0
2009-11-25 12:40:00,33.07,33.11,33.07,33.09,38800.0,23.5588,23.5873,23.5588,23.5731,38800.0
2009-11-25 12:45:00,33.08,33.1,33.08,33.09,33600.0,23.5659,23.5802,23.5659,23.5731,33600.0
2009-11-25 12:50:00,33.09,33.1,33.08,33.08,26500.0,23.5731,23.5802,23.5659,23.5659,26500.0
2009-11-25 12:55:00,33.08,33.11,33.08,33.1,15100.0,23.5659,23.5873,23.5659,23.5802,15100.0
2009-11-25 13:00:00,33.1,33.11,33.09,33.09,38300.0,23.5802,23.5873,23.5731,23.5731,38300.0
2009-11-25 13:05:00,33.1,33.13,33.1,33.13,41100.0,23.5802,23.6016,23.5802,23.6016,41100.0
2009-11-25 13:10:00,33.12,33.13,33.1,33.12,25800.0,23.5944,23.6016,23.5802,23.5944,25800.0
2009-11-25 13:15:00,33.12,33.14,33.11,33.12,32500.0,23.5944,23.6087,23.5873,23.5944,32500.0
2009-11-25 13:20:00,33.12,33.12,33.08,33.09,34500.0,23.5944,23.5944,23.5659,23.5731,34500.0
2009-11-25 13:25:00,33.08,33.1,33.07,33.09,22600.0,23.5659,23.5802,23.5588,23.5731,22600.0
2009-11-25 13:30:00,33.08,33.09,33.08,33.08,13800.0,23.5659,23.5731,23.5659,23.5659,13800.0
2009-11-25 13:35:00,33.08,33.09,33.06,33.06,20700.0,23.5659,23.5731,23.5517,23.5517,20700.0
2009-11-25 13:40:00,33.06,33.07,33.06,33.06,7400.0,23.5517,23.5588,23.5517,23.5517,7400.0
2009-11-25 13:45:00,33.07,33.08,33.06,33.07,21700.0,23.5588,23.5659,23.5517,23.5588,21700.0
2009-11-25 13:50:00,33.08,33.08,33.05,33.05,17500.0,23.5659,23.5659,23.5446,23.5446,17500.0
2009-11-25 13:55:00,33.05,33.07,33.05,33.07,35100.0,23.5446,23.5588,23.5446,23.5588,35100.0
2009-11-25 14:00:00,33.07,33.07,33.06,33.06,30500.0,23.5588,23.5588,23.5517,23.5517,30500.0
2009-11-25 14:05:00,33.05,33.06,33.04,33.04,24600.0,23.5446,23.5517,23.5375,23.5375,24600.0
2009-11-25 14:10:00,33.04,33.08,33.03,33.07,56000.0,23.5375,23.5659,23.5303,23.5588,56000.0
2009-11-25 14:15:00,33.07,33.08,33.06,33.08,33200.0,23.5588,23.5659,23.5517,23.5659,33200.0
2009-11-25 14:20:00,33.08,33.13,33.08,33.11,36900.0,23.5659,23.6016,23.5659,23.5873,36900.0
2009-11-25 14:25:00,33.11,33.12,33.1,33.1,97100.0,23.5873,23.5944,23.5802,23.5802,97100.0
2009-11-25 14:30:00,33.09,33.12,33.08,33.12,256700.0,23.5731,23.5944,23.5659,23.5944,256700.0
2009-11-25 14:35:00,33.12,33.14,33.12,33.13,51800.0,23.5944,23.6087,23.5944,23.6016,51800.0
2009-11-25 14:40:00,33.13,33.15,33.13,33.14,46800.0,23.6016,23.6158,23.6016,23.6087,46800.0
2009-11-25 14:45:00,33.15,33.17,33.14,33.15,60300.0,23.6158,23.6301,23.6087,23.6158,60300.0
2009-11-25 14:50:00,33.15,33.16,33.14,33.16,38000.0,23.6158,23.6229,23.6087,23.6229,38000.0
2009-11-25 14:55:00,33.16,33.16,33.13,33.15,30100.0,23.6229,23.6229,23.6016,23.6158,30100.0
2009-11-25 15:00:00,33.14,33.15,33.11,33.15,61000.0,23.6087,23.6158,23.5873,23.6158,61000.0
2009-11-25 15:05:00,33.14,33.14,33.1,33.11,55800.0,23.6087,23.6087,23.5802,23.5873,55800.0
2009-11-25 15:10:00,33.11,33.14,33.1,33.1,116100.0,23.5873,23.6087,23.5802,23.5802,116100.0
2009-11-25 15:15:00,33.11,33.12,33.09,33.11,58600.0,23.5873,23.5944,23.5731,23.5873,58600.0
2009-11-25 15:20:00,33.11,33.13,33.11,33.13,27800.0,23.5873,23.6016,23.5873,23.6016,27800.0
2009-11-25 15:25:00,33.13,33.14,33.12,33.13,41500.0,23.6016,23.6087,23.5944,23.6016,41500.0
2009-11-25 15:30:00,33.12,33.13,33.11,33.12,77200.0,23.5944,23.6016,23.5873,23.5944,77200.0
2009-11-25 15:35:00,33.12,33.14,33.11,33.13,92600.0,23.5944,23.6087,23.5873,23.6016,92600.0
2009-11-25 15:40:00,33.13,33.16,33.13,33.15,136000.0,23.6016,23.6229,23.6016,23.6158,136000.0
2009-11-25 15:45:00,33.15,33.16,33.12,33.12,153100.0,23.6158,23.6229,23.5944,23.5944,153100.0
2009-11-25 15:50:00,33.12,33.16,33.12,33.16,321600.0,23.5944,23.6229,23.5944,23.6229,321600.0
2009-11-25 15:55:00,33.16,33.18,33.14,33.16,478600.0,23.6229,23.6372,23.6087,23.6229,478600.0
2009-11-27 09:30:00,32.13,32.28,31.96,32.14,762100.0,22.8892,22.996,22.7681,22.8963,762100.0
2009-11-27 09:35:00,32.14,32.23,32.08,32.22,240500.0,22.8963,22.9604,22.8536,22.9533,240500.0
2009-11-27 09:40:00,32.22,32.29,32.16,32.21,252600.0,22.9533,23.0032,22.9105,22.9462,252600.0
2009-11-27 09:45:00,32.21,32.24,32.13,32.16,406100.0,22.9462,22.9675,22.8892,22.9105,406100.0
2009-11-27 09:50:00,32.16,32.22,32.13,32.22,154500.0,22.9105,22.9533,22.8892,22.9533,154500.0
2009-11-27 09:55:00,32.23,32.27,32.18,32.26,330500.0,22.9604,22.9889,22.9248,22.9818,330500.0
2009-11-27 10:00:00,32.25,32.42,32.24,32.32,262500.0,22.9747,23.0958,22.9675,23.0245,262500.0
2009-11-27 10:05:00,32.32,32.36,32.25,32.25,135300.0,23.0245,23.053,22.9747,22.9747,135300.0
2009-11-27 10:10:00,32.26,32.34,32.26,32.34,131700.0,22.9818,23.0388,22.9818,23.0388,131700.0
2009-11-27 10:15:00,32.34,32.37,32.33,32.36,125200.0,23.0388,23.0601,23.0317,23.053,125200.0
2009-11-27 10:20:00,32.36,32.44,32.33,32.4,181200.0,23.053,23.11,23.0317,23.0815,181200.0
2009-11-27 10:25:00,32.4,32.42,32.37,32.38,82600.0,23.0815,23.0958,23.0601,23.0673,82600.0
2009-11-27 10:30:00,32.37,32.37,32.32,32.36,125800.0,23.0601,23.0601,23.0245,23.053,125800.0
2009-11-27 10:35:00,32.37,32.42,32.35,32.41,150700.0,23.0601,23.0958,23.0459,23.0886,150700.0
2009-11-27 10:40:00,32.4,32.51,32.36,32.5,119800.0,23.0815,23.1599,23.053,23.1528,119800.0
2009-11-27 10:45:00,32.5,32.5,32.47,32.48,78100.0,23.1528,23.1528,23.1314,23.1385,78100.0
2009-11-27 10:50:00,32.48,32.59,32.46,32.55,98000.0,23.1385,23.2169,23.1243,23.1884,98000.0
2009-11-27 10:55:00,32.54,32.54,32.49,32.52,70000.0,23.1813,23.1813,23.1456,23.167,70000.0
2009-11-27 11:00:00,32.52,32.66,32.52,32.64,100400.0,23.167,23.2667,23.167,23.2525,100400.0
2009-11-27 11:05:00,32.64,32.71,32.64,32.66,80600.0,23.2525,23.3024,23.2525,23.2667,80600.0
2009-11-27 11:10:00,32.66,32.66,32.54,32.56,157100.0,23.2667,23.2667,23.1813,23.1955,157100.0
2009-11-27 11:15:00,32.55,32.59,32.54,32.54,95000.0,23.1884,23.2169,23.1813,23.1813,95000.0
2009-11-27 11:20:00,32.54,32.55,32.45,32.49,178700.0,23.1813,23.1884,23.1171,23.1456,178700.0
2009-11-27 11:25:00,32.5,32.53,32.47,32.49,65600.0,23.1528,23.1741,23.1314,23.1456,65600.0
2009-11-27 11:30:00,32.49,32.52,32.45,32.48,72500.0,23.1456,23.167,23.1171,23.1385,72500.0
2009-11-27 11:35:00,32.49,32.53,32.49,32.53,69200.0,23.1456,23.1741,23.1456,23.1741,69200.0
2009-11-27 11:40:00,32.53,32.57,32.51,32.56,99700.0,23.1741,23.2026,23.1599,23.1955,99700.0
2009-11-27 11:45:00,32.56,32.57,32.51,32.52,46500.0,23.1955,23.2026,23.1599,23.167,46500.0
2009-11-27 11:50:00,32.53,32.56,32.51,32.56,111800.0,23.1741,23.1955,23.1599,23.1955,111800.0
2009-11-27 11:55:00,32.55,32.55,32.49,32.5,72100.0,23.1884,23.1884,23.1456,23.1528,72100.0
2009-11-27 12:00:00,32.5,32.53,32.47,32.47,107400.0,23.1528,23.1741,23.1314,23.1314,107400.0
2009-11-27 12:05:00,32.48,32.48,32.41,32.45,90400.0,23.1385,23.1385,23.0886,23.1171,90400.0
2009-11-27 12:10:00,32.45,32.46,32.43,32.44,27300.0,23.1171,23.1243,23.1029,23.11,27300.0
2009-11-27 12:15:00,32.43,32.46,32.43,32.43,48700.0,23.1029,23.1243,23.1029,23.1029,48700.0
2009-11-27 12:20:00,32.44,32.46,32.41,32.43,137600.0,23.11,23.1243,23.0886,23.1029,137600.0
2009-11-27 12:25:00,32.43,32.44,32.38,32.43,278700.0,23.1029,23.11,23.0673,23.1029,278700.0
2009-11-27 12:30:00,32.43,32.5,32.43,32.46,129300.0,23.1029,23.1528,23.1029,23.1243,129300.0
2009-11-27 12:35:00,32.45,32.48,32.44,32.47,120800.0,23.1171,23.1385,23.11,23.1314,120800.0
2009-11-27 12:40:00,32.47,32.52,32.47,32.52,108800.0,23.1314,23.167,23.1314,23.167,108800.0
2009-11-27 12:45:00,32.52,32.6,32.52,32.57,120000.0,23.167,23.224,23.167,23.2026,120000.0
2009-11-27 12:50:00,32.57,32.57,32.5,32.51,474400.0,23.2026,23.2026,23.1528,23.1599,474400.0
2009-11-27 12:55:00,32.52,32.52,32.34,32.38,606900.0,23.167,23.167,23.0388,23.0673,606900.0
2009-11-27 13:00:00,32.37,32.37,32.28,32.36,78900.0,23.0601,23.0601,22.996,23.053,78900.0
2009-11-27 13:05:00,32.36,33.01,32.3,32.5,12700.0,23.053,23.5161,23.0103,23.1528,12700.0
2009-11-27 13:10:00,32.47,32.5,32.47,32.5,2200.0,23.1314,23.1528,23.1314,23.1528,2200.0
2009-11-27 13:15:00,32.5,32.5,32.47,32.5,700.0,23.1528,23.1528,23.1314,23.1528,700.0
2009-11-27 13:20:00,32.5,32.5,32.5,32.5,3300.0,23.1528,23.1528,23.1528,23.1528,3300.0
2009-11-27 13:25:00,32.5,32.5,32.5,32.5,0.0,23.1528,23.1528,23.1528,23.1528,0.0
2009-11-27 13:30:00,32.45,32.45,32.45,32.45,100.0,23.1171,23.1171,23.1171,23.1171,100.0
2009-11-27 13:35:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 13:40:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 13:45:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 13:50:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 13:55:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:00:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:05:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:10:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:15:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:20:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:25:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:30:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:35:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:40:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:45:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:50:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:55:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:00:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:05:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:10:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:15:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:20:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:25:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:30:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:35:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:40:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:45:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:50:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:55:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-30 09:30:00,32.44,32.46,32.18,32.23,556700.0,23.11,23.1243,22.9248,22.9604,556700.0
2009-11-30 09:35:00,32.24,32.39,32.24,32.31,300500.0,22.9675,23.0744,22.9675,23.0174,300500.0
2009-11-30 09:40:00,32.31,32.42,32.16,32.42,230600.0,23.0174,23.0958,22.9105,23.0958,230600.0
2009-11-30 09:45:00,32.42,32.43,32.3,32.39,201200.0,23.0958,23.1029,23.0103,23.0744,201200.0
2009-11-30 09:50:00,32.4,32.4,32.3,32.37,299700.0,23.0815,23.0815,23.0103,23.0601,299700.0
2009-11-30 09:55:00,32.37,32.46,32.37,32.45,173000.0,23.0601,23.1243,23.0601,23.1171,173000.0
2009-11-30 10:00:00,32.46,32.5,32.46,32.49,343800.0,23.1243,23.1528,23.1243,23.1456,343800.0
2009-11-30 10:05:00,32.49,32.61,32.49,32.6,154500.0,23.1456,23.2311,23.1456,23.224,154500.0
2009-11-30 10:10:00,32.6,32.62,32.53,32.58,97400.0,23.224,23.2382,23.1741,23.2098,97400.0
2009-11-30 10:15:00,32.59,32.64,32.56,32.57,195700.0,23.2169,23.2525,23.1955,23.2026,195700.0
2009-11-30 10:20:00,32.57,32.6,32.52,32.54,117200.0,23.2026,23.224,23.167,23.1813,117200.0
2009-11-30 10:25:00,32.54,32.65,32.53,32.62,65500.0,23.1813,23.2596,23.1741,23.2382,65500.0
2009-11-30 10:30:00,32.63,32.7,32.63,32.65,174200.0,23.2454,23.2952,23.2454,23.2596,174200.0
2009-11-30 10:35:00,32.65,32.68,32.59,32.6,215600.0,23.2596,23.281,23.2169,23.224,215600.0
2009-11-30 10:40:00,32.6,32.62,32.56,32.56,87400.0,23.224,23.2382,23.1955,23.1955,87400.0
2009-11-30 10:45:00,32.56,32.57,32.48,32.53,79500.0,23.1955,23.2026,23.1385,23.1741,79500.0
2009-11-30 10:50:00,32.52,32.53,32.49,32.52,114200.0,23.167,23.1741,23.1456,23.167,114200.0
2009-11-30 10:55:00,32.52,32.52,32.45,32.5,57300.0,23.167,23.167,23.1171,23.1528,57300.0
2009-11-30 11:00:00,32.49,32.49,32.35,32.41,108300.0,23.1456,23.1456,23.0459,23.0886,108300.0
2009-11-30 11:05:00,32.41,32.47,32.41,32.46,81900.0,23.0886,23.1314,23.0886,23.1243,81900.0
2009-11-30 11:10:00,32.46,32.48,32.41,32.45,93000.0,23.1243,23.1385,23.0886,23.1171,93000.0
2009-11-30 11:15:00,32.44,32.47,32.37,32.44,71100.0,23.11,23.1314,23.0601,23.11,71100.0
2009-11-30 11:20:00,32.44,32.46,32.41,32.41,75800.0,23.11,23.1243,23.0886,23.0886,75800.0
2009-11-30 11:25:00,32.41,32.41,32.32,32.35,88400.0,23.0886,23.0886,23.0245,23.0459,88400.0
2009-11-30 11:30:00,32.35,32.35,32.28,32.34,94200.0,23.0459,23.0459,22.996,23.0388,94200.0
2009-11-30 11:35:00,32.34,32.39,32.29,32.37,88600.0,23.0388,23.0744,23.0032,23.0601,88600.0
2009-11-30 11:40:00,32.37,32.44,32.37,32.41,180100.0,23.0601,23.11,23.0601,23.0886,180100.0
2009-11-30 11:45:00,32.42,32.42,32.35,32.35,186100.0,23.0958,23.0958,23.0459,23.0459,186100.0
2009-11-30 11:50:00,32.34,32.36,32.29,32.32,72100.0,23.0388,23.053,23.0032,23.0245,72100.0
2009-11-30 11:55:00,32.31,32.35,32.29,32.35,59000.0,23.0174,23.0459,23.0032,23.0459,59000.0
2009-11-30 12:00:00,32.36,32.42,32.35,32.41,34100.0,23.053,23.0958,23.0459,23.0886,34100.0
2009-11-30 12:05:00,32.41,32.43,32.35,32.41,38300.0,23.0886,23.1029,23.0459,23.0886,38300.0
2009-11-30 12:10:00,32.41,32.43,32.39,32.42,39400.0,23.0886,23.1029,23.0744,23.0958,39400.0
2009-11-30 12:15:00,32.42,32.51,32.42,32.49,103900.0,23.0958,23.1599,23.0958,23.1456,103900.0
2009-11-30 12:20:00,32.48,32.48,32.46,32.47,24800.0,23.1385,23.1385,23.1243,23.1314,24800.0
2009-11-30 12:25:00,32.47,32.47,32.44,32.46,27300.0,23.1314,23.1314,23.11,23.1243,27300.0
2009-11-30 12:30:00,32.46,32.46,32.33,32.37,98200.0,23.1243,23.1243,23.0317,23.0601,98200.0
2009-11-30 12:35:00,32.37,32.41,32.36,32.4,63200.0,23.0601,23.0886,23.053,23.0815,63200.0
2009-11-30 12:40:00,32.41,32.41,32.37,32.39,51300.0,23.0886,23.0886,23.0601,23.0744,51300.0
2009-11-30 12:45:00,32.38,32.41,32.37,32.41,141200.0,23.0673,23.0886,23.0601,23.0886,141200.0
2009-11-30 12:50:00,32.4,32.42,32.39,32.39,41000.0,23.0815,23.0958,23.0744,23.0744,41000.0
2009-11-30 12:55:00,32.39,32.39,32.34,32.36,34200.0,23.0744,23.0744,23.0388,23.053,34200.0
2009-11-30 13:00:00,32.36,32.41,32.35,32.38,34500.0,23.053,23.0886,23.0459,23.0673,34500.0
2009-11-30 13:05:00,32.39,32.4,32.35,32.37,29200.0,23.0744,23.0815,23.0459,23.0601,29200.0
2009-11-30 13:10:00,32.37,32.38,32.35,32.35,46500.0,23.0601,23.0673,23.0459,23.0459,46500.0
2009-11-30 13:15:00,32.36,32.39,32.33,32.39,37600.0,23.053,23.0744,23.0317,23.0744,37600.0
2009-11-30 13:20:00,32.39,32.44,32.39,32.42,31100.0,23.0744,23.11,23.0744,23.0958,31100.0
2009-11-30 13:25:00,32.42,32.48,32.42,32.48,165200.0,23.0958,23.1385,23.0958,23.1385,165200.0
2009-11-30 13:30:00,32.48,32.5,32.43,32.45,88700.0,23.1385,23.1528,23.1029,23.1171,88700.0
2009-11-30 13:35:00,32.45,32.48,32.44,32.46,46600.0,23.1171,23.1385,23.11,23.1243,46600.0
2009-11-30 13:40:00,32.46,32.47,32.4,32.41,40500.0,23.1243,23.1314,23.0815,23.0886,40500.0
2009-11-30 13:45:00,32.41,32.46,32.4,32.46,56900.0,23.0886,23.1243,23.0815,23.1243,56900.0
2009-11-30 13:50:00,32.46,32.56,32.46,32.51,84100.0,23.1243,23.1955,23.1243,23.1599,84100.0
2009-11-30 13:55:00,32.51,32.54,32.5,32.52,75000.0,23.1599,23.1813,23.1528,23.167,75000.0
2009-11-30 14:00:00,32.52,32.53,32.49,32.52,45500.0,23.167,23.1741,23.1456,23.167,45500.0
2009-11-30 14:05:00,32.52,32.54,32.49,32.51,69400.0,23.167,23.1813,23.1456,23.1599,69400.0
2009-11-30 14:10:00,32.51,32.52,32.5,32.51,17000.0,23.1599,23.167,23.1528,23.1599,17000.0
2009-11-30 14:15:00,32.52,32.55,32.51,32.55,59400.0,23.167,23.1884,23.1599,23.1884,59400.0
2009-11-30 14:20:00,32.55,32.55,32.47,32.49,36800.0,23.1884,23.1884,23.1314,23.1456,36800.0
2009-11-30 14:25:00,32.49,32.49,32.44,32.47,93200.0,23.1456,23.1456,23.11,23.1314,93200.0
2009-11-30 14:30:00,32.47,32.49,32.45,32.48,69200.0,23.1314,23.1456,23.1171,23.1385,69200.0
2009-11-30 14:35:00,32.48,32.49,32.47,32.48,45100.0,23.1385,23.1456,23.1314,23.1385,45100.0
2009-11-30 14:40:00,32.48,32.48,32.44,32.48,34300.0,23.1385,23.1385,23.11,23.1385,34300.0
2009-11-30 14:45:00,32.48,32.48,32.44,32.45,45100.0,23.1385,23.1385,23.11,23.1171,45100.0
2009-11-30 14:50:00,32.44,32.44,32.37,32.4,44300.0,23.11,23.11,23.0601,23.0815,44300.0
2009-11-30 14:55:00,32.4,32.42,32.38,32.38,52500.0,23.0815,23.0958,23.0673,23.0673,52500.0
2009-11-30 15:00:00,32.39,32.44,32.38,32.41,65600.0,23.0744,23.11,23.0673,23.0886,65600.0
2009-11-30 15:05:00,32.41,32.44,32.38,32.44,52100.0,23.0886,23.11,23.0673,23.11,52100.0
2009-11-30 15:10:00,32.45,32.47,32.44,32.46,112800.0,23.1171,23.1314,23.11,23.1243,112800.0
2009-11-30 15:15:00,32.46,32.56,32.46,32.54,82400.0,23.1243,23.1955,23.1243,23.1813,82400.0
2009-11-30 15:20:00,32.54,32.54,32.51,32.51,111700.0,23.1813,23.1813,23.1599,23.1599,111700.0
2009-11-30 15:25:00,32.52,32.56,32.48,32.54,201300.0,23.167,23.1955,23.1385,23.1813,201300.0
2009-11-30 15:30:00,32.54,32.59,32.54,32.57,137400.0,23.1813,23.2169,23.1813,23.2026,137400.0
2009-11-30 15:35:00,32.57,32.61,32.56,32.6,165400.0,23.2026,23.2311,23.1955,23.224,165400.0
2009-11-30 15:40:00,32.59,32.6,32.52,32.57,164400.0,23.2169,23.224,23.167,23.2026,164400.0
2009-11-30 15:45:00,32.57,32.59,32.55,32.55,370200.0,23.2026,23.2169,23.1884,23.1884,370200.0
2009-11-30 15:50:00,32.56,32.63,32.55,32.6,273100.0,23.1955,23.2454,23.1884,23.224,273100.0
2009-11-30 15:55:00,32.61,32.63,32.57,32.58,466300.0,23.2311,23.2454,23.2026,23.2098,466300.0
2009-12-01 09:30:00,33.03,33.1,32.94,33.06,361600.0,23.5303,23.5802,23.4662,23.5517,361600.0
2009-12-01 09:35:00,33.06,33.12,33.06,33.12,159200.0,23.5517,23.5944,23.5517,23.5944,159200.0
2009-12-01 09:40:00,33.13,33.18,33.05,33.06,246100.0,23.6016,23.6372,23.5446,23.5517,246100.0
2009-12-01 09:45:00,33.06,33.13,33.06,33.09,200800.0,23.5517,23.6016,23.5517,23.5731,200800.0
2009-12-01 09:50:00,33.09,33.13,33.09,33.13,76500.0,23.5731,23.6016,23.5731,23.6016,76500.0
2009-12-01 09:55:00,33.13,33.16,33.1,33.15,175000.0,23.6016,23.6229,23.5802,23.6158,175000.0
2009-12-01 10:00:00,33.13,33.17,33.02,33.16,477400.0,23.6016,23.6301,23.5232,23.6229,477400.0
2009-12-01 10:05:00,33.15,33.15,32.97,33.02,307400.0,23.6158,23.6158,23.4876,23.5232,307400.0
2009-12-01 10:10:00,33.02,33.05,32.95,33.03,208700.0,23.5232,23.5446,23.4733,23.5303,208700.0
2009-12-01 10:15:00,33.02,33.04,32.98,33.01,156300.0,23.5232,23.5375,23.4947,23.5161,156300.0
2009-12-01 10:20:00,33.0,33.02,32.94,32.99,189100.0,23.509,23.5232,23.4662,23.5018,189100.0
2009-12-01 10:25:00,33.0,33.03,32.96,33.03,108500.0,23.509,23.5303,23.4805,23.5303,108500.0
2009-12-01 10:30:00,33.02,33.1,33.02,33.03,158400.0,23.5232,23.5802,23.5232,23.5303,158400.0
2009-12-01 10:35:00,33.03,33.04,33.0,33.01,130200.0,23.5303,23.5375,23.509,23.5161,130200.0
2009-12-01 10:40:00,33.0,33.04,33.0,33.02,110000.0,23.509,23.5375,23.509,23.5232,110000.0
2009-12-01 10:45:00,33.03,33.05,33.0,33.03,135200.0,23.5303,23.5446,23.509,23.5303,135200.0
2009-12-01 10:50:00,33.02,33.04,33.01,33.04,71300.0,23.5232,23.5375,23.5161,23.5375,71300.0
2009-12-01 10:55:00,33.04,33.05,32.99,33.04,117800.0,23.5375,23.5446,23.5018,23.5375,117800.0
2009-12-01 11:00:00,33.05,33.09,33.04,33.06,69700.0,23.5446,23.5731,23.5375,23.5517,69700.0
2009-12-01 11:05:00,33.04,33.09,33.03,33.08,86100.0,23.5375,23.5731,23.5303,23.5659,86100.0
2009-12-01 11:10:00,33.07,33.08,33.04,33.08,92200.0,23.5588,23.5659,23.5375,23.5659,92200.0
2009-12-01 11:15:00,33.08,33.09,33.06,33.09,103700.0,23.5659,23.5731,23.5517,23.5731,103700.0
2009-12-01 11:20:00,33.08,33.11,33.07,33.08,196100.0,23.5659,23.5873,23.5588,23.5659,196100.0
2009-12-01 11:25:00,33.08,33.13,33.08,33.1,98500.0,23.5659,23.6016,23.5659,23.5802,98500.0
2009-12-01 11:30:00,33.09,33.12,33.08,33.1,84800.0,23.5731,23.5944,23.5659,23.5802,84800.0
2009-12-01 11:35:00,33.11,33.12,33.08,33.09,120700.0,23.5873,23.5944,23.5659,23.5731,120700.0
2009-12-01 11:40:00,33.09,33.1,33.07,33.09,101500.0,23.5731,23.5802,23.5588,23.5731,101500.0
2009-12-01 11:45:00,33.08,33.09,33.06,33.06,172200.0,23.5659,23.5731,23.5517,23.5517,172200.0
2009-12-01 11:50:00,33.06,33.12,33.06,33.11,388400.0,23.5517,23.5944,23.5517,23.5873,388400.0
2009-12-01 11:55:00,33.11,33.14,33.1,33.12,60100.0,23.5873,23.6087,23.5802,23.5944,60100.0
2009-12-01 12:00:00,33.12,33.18,33.11,33.17,161400.0,23.5944,23.6372,23.5873,23.6301,161400.0
2009-12-01 12:05:00,33.17,33.22,33.17,33.21,113600.0,23.6301,23.6657,23.6301,23.6586,113600.0
2009-12-01 12:10:00,33.21,33.25,33.21,33.24,73400.0,23.6586,23.6871,23.6586,23.6799,73400.0
2009-12-01 12:15:00,33.24,33.26,33.23,33.25,63000.0,23.6799,23.6942,23.6728,23.6871,63000.0
2009-12-01 12:20:00,33.25,33.27,33.22,33.22,91800.0,23.6871,23.7013,23.6657,23.6657,91800.0
2009-12-01 12:25:00,33.21,33.21,33.16,33.16,68100.0,23.6586,23.6586,23.6229,23.6229,68100.0
2009-12-01 12:30:00,33.17,33.17,33.14,33.15,162500.0,23.6301,23.6301,23.6087,23.6158,162500.0
2009-12-01 12:35:00,33.16,33.18,33.15,33.15,38900.0,23.6229,23.6372,23.6158,23.6158,38900.0
2009-12-01 12:40:00,33.15,33.17,33.12,33.14,203700.0,23.6158,23.6301,23.5944,23.6087,203700.0
2009-12-01 12:45:00,33.14,33.16,33.13,33.15,53500.0,23.6087,23.6229,23.6016,23.6158,53500.0
2009-12-01 12:50:00,33.16,33.17,33.15,33.17,27700.0,23.6229,23.6301,23.6158,23.6301,27700.0
2009-12-01 12:55:00,33.17,33.18,33.15,33.16,52400.0,23.6301,23.6372,23.6158,23.6229,52400.0
2009-12-01 13:00:00,33.16,33.17,33.15,33.15,56000.0,23.6229,23.6301,23.6158,23.6158,56000.0
2009-12-01 13:05:00,33.15,33.16,33.15,33.15,22500.0,23.6158,23.6229,23.6158,23.6158,22500.0
2009-12-01 13:10:00,33.15,33.18,33.15,33.17,38300.0,23.6158,23.6372,23.6158,23.6301,38300.0
2009-12-01 13:15:00,33.18,33.22,33.18,33.21,65900.0,23.6372,23.6657,23.6372,23.6586,65900.0
2009-12-01 13:20:00,33.22,33.28,33.21,33.28,139000.0,23.6657,23.7084,23.6586,23.7084,139000.0
2009-12-01 13:25:00,33.27,33.27,33.24,33.25,160300.0,23.7013,23.7013,23.6799,23.6871,160300.0
2009-12-01 13:30:00,33.26,33.3,33.26,33.28,77800.0,23.6942,23.7227,23.6942,23.7084,77800.0
2009-12-01 13:35:00,33.28,33.29,33.27,33.28,28400.0,23.7084,23.7156,23.7013,23.7084,28400.0
2009-12-01 13:40:00,33.28,33.29,33.26,33.27,38100.0,23.7084,23.7156,23.6942,23.7013,38100.0
2009-12-01 13:45:00,33.27,33.31,33.26,33.29,61400.0,23.7013,23.7298,23.6942,23.7156,61400.0
2009-12-01 13:50:00,33.3,33.3,33.27,33.28,68300.0,23.7227,23.7227,23.7013,23.7084,68300.0
2009-12-01 13:55:00,33.27,33.28,33.25,33.26,43400.0,23.7013,23.7084,23.6871,23.6942,43400.0
2009-12-01 14:00:00,33.25,33.26,33.24,33.26,40100.0,23.6871,23.6942,23.6799,23.6942,40100.0
2009-12-01 14:05:00,33.26,33.28,33.25,33.26,72800.0,23.6942,23.7084,23.6871,23.6942,72800.0
2009-12-01 14:10:00,33.25,33.25,33.22,33.22,37600.0,23.6871,23.6871,23.6657,23.6657,37600.0
2009-12-01 14:15:00,33.22,33.23,33.2,33.21,46800.0,23.6657,23.6728,23.6514,23.6586,46800.0
2009-12-01 14:20:00,33.21,33.23,33.2,33.22,71900.0,23.6586,23.6728,23.6514,23.6657,71900.0
2009-12-01 14:25:00,33.22,33.25,33.22,33.25,97500.0,23.6657,23.6871,23.6657,23.6871,97500.0
2009-12-01 14:30:00,33.25,33.27,33.22,33.24,149300.0,23.6871,23.7013,23.6657,23.6799,149300.0
2009-12-01 14:35:00,33.24,33.24,33.22,33.22,48500.0,23.6799,23.6799,23.6657,23.6657,48500.0
2009-12-01 14:40:00,33.23,33.25,33.18,33.19,118300.0,23.6728,23.6871,23.6372,23.6443,118300.0
2009-12-01 14:45:00,33.19,33.21,33.17,33.2,65100.0,23.6443,23.6586,23.6301,23.6514,65100.0
2009-12-01 14:50:00,33.2,33.21,33.11,33.13,100400.0,23.6514,23.6586,23.5873,23.6016,100400.0
2009-12-01 14:55:00,33.13,33.14,33.12,33.13,60100.0,23.6016,23.6087,23.5944,23.6016,60100.0
2009-12-01 15:00:00,33.14,33.14,33.1,33.11,245300.0,23.6087,23.6087,23.5802,23.5873,245300.0
2009-12-01 15:05:00,33.11,33.15,33.1,33.15,141400.0,23.5873,23.6158,23.5802,23.6158,141400.0
2009-12-01 15:10:00,33.15,33.16,33.13,33.15,67700.0,23.6158,23.6229,23.6016,23.6158,67700.0
2009-12-01 15:15:00,33.15,33.18,33.14,33.17,167600.0,23.6158,23.6372,23.6087,23.6301,167600.0
2009-12-01 15:20:00,33.16,33.17,33.1,33.11,126700.0,23.6229,23.6301,23.5802,23.5873,126700.0
2009-12-01 15:25:00,33.11,33.13,33.1,33.11,165500.0,23.5873,23.6016,23.5802,23.5873,165500.0
2009-12-01 15:30:00,33.11,33.11,33.03,33.04,169600.0,23.5873,23.5873,23.5303,23.5375,169600.0
2009-12-01 15:35:00,33.05,33.06,33.03,33.05,163900.0,23.5446,23.5517,23.5303,23.5446,163900.0
2009-12-01 15:40:00,33.05,33.1,33.04,33.09,180100.0,23.5446,23.5802,23.5375,23.5731,180100.0
2009-12-01 15:45:00,33.1,33.15,33.09,33.14,224500.0,23.5802,23.6158,23.5731,23.6087,224500.0
2009-12-01 15:50:00,33.13,33.15,33.08,33.08,257500.0,23.6016,23.6158,23.5659,23.5659,257500.0
2009-12-01 15:55:00,33.08,33.09,33.06,33.09,374700.0,23.5659,23.5731,23.5517,23.5731,374700.0
2009-12-02 09:30:00,33.12,33.37,33.12,33.36,330100.0,23.5944,23.7725,23.5944,23.7654,330100.0
2009-12-02 09:35:00,33.35,33.39,33.33,33.38,153900.0,23.7583,23.7868,23.744,23.7797,153900.0
2009-12-02 09:40:00,33.39,33.42,33.3,33.3,193700.0,23.7868,23.8082,23.7227,23.7227,193700.0
2009-12-02 09:45:00,33.29,33.39,33.28,33.39,267000.0,23.7156,23.7868,23.7084,23.7868,267000.0
2009-12-02 09:50:00,33.39,33.46,33.38,33.41,180800.0,23.7868,23.8367,23.7797,23.801,180800.0
2009-12-02 09:55:00,33.41,33.43,33.36,33.39,155500.0,23.801,23.8153,23.7654,23.7868,155500.0
2009-12-02 10:00:00,33.39,33.45,33.39,33.43,116200.0,23.7868,23.8295,23.7868,23.8153,116200.0
2009-12-02 10:05:00,33.44,33.47,33.43,33.47,76500.0,23.8224,23.8438,23.8153,23.8438,76500.0
2009-12-02 10:10:00,33.47,33.6,33.46,33.57,599100.0,23.8438,23.9364,23.8367,23.915,599100.0
2009-12-02 10:15:00,33.57,33.6,33.53,33.55,195700.0,23.915,23.9364,23.8865,23.9008,195700.0
2009-12-02 10:20:00,33.55,33.56,33.49,33.5,192300.0,23.9008,23.9079,23.858,23.8652,192300.0
2009-12-02 10:25:00,33.51,33.56,33.51,33.52,110800.0,23.8723,23.9079,23.8723,23.8794,110800.0
2009-12-02 10:30:00,33.51,33.53,33.45,33.5,349300.0,23.8723,23.8865,23.8295,23.8652,349300.0
2009-12-02 10:35:00,33.5,33.54,33.49,33.53,125900.0,23.8652,23.8936,23.858,23.8865,125900.0
2009-12-02 10:40:00,33.53,33.54,33.51,33.53,73700.0,23.8865,23.8936,23.8723,23.8865,73700.0
2009-12-02 10:45:00,33.53,33.56,33.5,33.52,110300.0,23.8865,23.9079,23.8652,23.8794,110300.0
2009-12-02 10:50:00,33.53,33.55,33.52,33.53,64600.0,23.8865,23.9008,23.8794,23.8865,64600.0
2009-12-02 10:55:00,33.53,33.53,33.5,33.51,157700.0,23.8865,23.8865,23.8652,23.8723,157700.0
2009-12-02 11:00:00,33.51,33.51,33.42,33.43,146700.0,23.8723,23.8723,23.8082,23.8153,146700.0
2009-12-02 11:05:00,33.43,33.44,33.39,33.44,134100.0,23.8153,23.8224,23.7868,23.8224,134100.0
2009-12-02 11:10:00,33.44,33.45,33.38,33.38,150000.0,23.8224,23.8295,23.7797,23.7797,150000.0
2009-12-02 11:15:00,33.37,33.4,33.32,33.35,130300.0,23.7725,23.7939,23.7369,23.7583,130300.0
2009-12-02 11:20:00,33.35,33.37,33.32,33.37,80800.0,23.7583,23.7725,23.7369,23.7725,80800.0
2009-12-02 11:25:00,33.36,33.41,33.35,33.4,57100.0,23.7654,23.801,23.7583,23.7939,57100.0
2009-12-02 11:30:00,33.4,33.48,33.38,33.47,57200.0,23.7939,23.8509,23.7797,23.8438,57200.0
2009-12-02 11:35:00,33.47,33.48,33.44,33.46,49700.0,23.8438,23.8509,23.8224,23.8367,49700.0
2009-12-02 11:40:00,33.46,33.47,33.44,33.46,43100.0,23.8367,23.8438,23.8224,23.8367,43100.0
2009-12-02 11:45:00,33.46,33.48,33.44,33.44,60000.0,23.8367,23.8509,23.8224,23.8224,60000.0
2009-12-02 11:50:00,33.44,33.46,33.42,33.42,26400.0,23.8224,23.8367,23.8082,23.8082,26400.0
2009-12-02 11:55:00,33.42,33.45,33.41,33.44,22300.0,23.8082,23.8295,23.801,23.8224,22300.0
2009-12-02 12:00:00,33.45,33.49,33.45,33.49,25700.0,23.8295,23.858,23.8295,23.858,25700.0
2009-12-02 12:05:00,33.49,33.49,33.46,33.47,61300.0,23.858,23.858,23.8367,23.8438,61300.0
2009-12-02 12:10:00,33.47,33.5,33.47,33.47,35200.0,23.8438,23.8652,23.8438,23.8438,35200.0
2009-12-02 12:15:00,33.47,33.48,33.37,33.39,104400.0,23.8438,23.8509,23.7725,23.7868,104400.0
2009-12-02 12:20:00,33.39,33.39,33.3,33.33,268300.0,23.7868,23.7868,23.7227,23.744,268300.0
2009-12-02 12:25:00,33.33,33.37,33.32,33.37,44400.0,23.744,23.7725,23.7369,23.7725,44400.0
2009-12-02 12:30:00,33.37,33.4,33.35,33.4,64700.0,23.7725,23.7939,23.7583,23.7939,64700.0
2009-12-02 12:35:00,33.4,33.43,33.4,33.42,72100.0,23.7939,23.8153,23.7939,23.8082,72100.0
2009-12-02 12:40:00,33.42,33.43,33.39,33.42,100200.0,23.8082,23.8153,23.7868,23.8082,100200.0
2009-12-02 12:45:00,33.42,33.45,33.41,33.45,39000.0,23.8082,23.8295,23.801,23.8295,39000.0
2009-12-02 12:50:00,33.44,33.44,33.42,33.43,41000.0,23.8224,23.8224,23.8082,23.8153,41000.0
2009-12-02 12:55:00,33.43,33.45,33.42,33.44,31600.0,23.8153,23.8295,23.8082,23.8224,31600.0
2009-12-02 13:00:00,33.44,33.46,33.41,33.46,125200.0,23.8224,23.8367,23.801,23.8367,125200.0
2009-12-02 13:05:00,33.45,33.46,33.42,33.46,92800.0,23.8295,23.8367,23.8082,23.8367,92800.0
2009-12-02 13:10:00,33.46,33.48,33.44,33.46,24100.0,23.8367,23.8509,23.8224,23.8367,24100.0
2009-12-02 13:15:00,33.46,33.49,33.46,33.46,134700.0,23.8367,23.858,23.8367,23.8367,134700.0
2009-12-02 13:20:00,33.47,33.47,33.45,33.45,89500.0,23.8438,23.8438,23.8295,23.8295,89500.0
2009-12-02 13:25:00,33.45,33.45,33.42,33.43,25600.0,23.8295,23.8295,23.8082,23.8153,25600.0
2009-12-02 13:30:00,33.43,33.47,33.41,33.47,26600.0,23.8153,23.8438,23.801,23.8438,26600.0
2009-12-02 13:35:00,33.47,33.47,33.43,33.44,25700.0,23.8438,23.8438,23.8153,23.8224,25700.0
2009-12-02 13:40:00,33.44,33.45,33.43,33.45,25900.0,23.8224,23.8295,23.8153,23.8295,25900.0
2009-12-02 13:45:00,33.45,33.49,33.45,33.49,84400.0,23.8295,23.858,23.8295,23.858,84400.0
2009-12-02 13:50:00,33.49,33.49,33.45,33.45,37800.0,23.858,23.858,23.8295,23.8295,37800.0
2009-12-02 13:55:00,33.45,33.47,33.44,33.45,41500.0,23.8295,23.8438,23.8224,23.8295,41500.0
2009-12-02 14:00:00,33.45,33.5,33.38,33.43,98600.0,23.8295,23.8652,23.7797,23.8153,98600.0
2009-12-02 14:05:00,33.43,33.43,33.39,33.41,34400.0,23.8153,23.8153,23.7868,23.801,34400.0
2009-12-02 14:10:00,33.41,33.41,33.37,33.41,68700.0,23.801,23.801,23.7725,23.801,68700.0
2009-12-02 14:15:00,33.42,33.42,33.32,33.35,127600.0,23.8082,23.8082,23.7369,23.7583,127600.0
2009-12-02 14:20:00,33.35,33.39,33.32,33.35,66000.0,23.7583,23.7868,23.7369,23.7583,66000.0
2009-12-02 14:25:00,33.35,33.41,33.34,33.4,78400.0,23.7583,23.801,23.7512,23.7939,78400.0
2009-12-02 14:30:00,33.4,33.4,33.37,33.37,20400.0,23.7939,23.7939,23.7725,23.7725,20400.0
2009-12-02 14:35:00,33.37,33.44,33.37,33.41,56900.0,23.7725,23.8224,23.7725,23.801,56900.0
2009-12-02 14:40:00,33.42,33.43,33.38,33.41,158200.0,23.8082,23.8153,23.7797,23.801,158200.0
2009-12-02 14:45:00,33.42,33.45,33.41,33.44,38000.0,23.8082,23.8295,23.801,23.8224,38000.0
2009-12-02 14:50:00,33.43,33.46,33.43,33.45,31700.0,23.8153,23.8367,23.8153,23.8295,31700.0
2009-12-02 14:55:00,33.45,33.45,33.42,33.43,59600.0,23.8295,23.8295,23.8082,23.8153,59600.0
2009-12-02 15:00:00,33.42,33.44,33.41,33.41,44200.0,23.8082,23.8224,23.801,23.801,44200.0
2009-12-02 15:05:00,33.4,33.42,33.4,33.41,26000.0,23.7939,23.8082,23.7939,23.801,26000.0
2009-12-02 15:10:00,33.4,33.42,33.37,33.39,67600.0,23.7939,23.8082,23.7725,23.7868,67600.0
2009-12-02 15:15:00,33.38,33.4,33.36,33.4,91700.0,23.7797,23.7939,23.7654,23.7939,91700.0
2009-12-02 15:20:00,33.4,33.43,33.38,33.4,147600.0,23.7939,23.8153,23.7797,23.7939,147600.0
2009-12-02 15:25:00,33.41,33.44,33.41,33.41,111700.0,23.801,23.8224,23.801,23.801,111700.0
2009-12-02 15:30:00,33.41,33.41,33.38,33.4,196400.0,23.801,23.801,23.7797,23.7939,196400.0
2009-12-02 15:35:00,33.39,33.41,33.38,33.39,169200.0,23.7868,23.801,23.7797,23.7868,169200.0
2009-12-02 15:40:00,33.4,33.49,33.4,33.48,356600.0,23.7939,23.858,23.7939,23.8509,356600.0
2009-12-02 15:45:00,33.47,33.52,33.46,33.51,286000.0,23.8438,23.8794,23.8367,23.8723,286000.0
2009-12-02 15:50:00,33.52,33.53,33.46,33.47,265100.0,23.8794,23.8865,23.8367,23.8438,265100.0
2009-12-02 15:55:00,33.46,33.48,33.45,33.46,240400.0,23.8367,23.8509,23.8295,23.8367,240400.0
2009-12-03 09:30:00,33.45,33.56,33.43,33.48,297200.0,23.8295,23.9079,23.8153,23.8509,297200.0
2009-12-03 09:35:00,33.49,33.53,33.45,33.45,403200.0,23.858,23.8865,23.8295,23.8295,403200.0
2009-12-03 09:40:00,33.45,33.52,33.45,33.51,321400.0,23.8295,23.8794,23.8295,23.8723,321400.0
2009-12-03 09:45:00,33.51,33.61,33.49,33.56,291800.0,23.8723,23.9435,23.858,23.9079,291800.0
2009-12-03 09:50:00,33.55,33.56,33.46,33.48,185500.0,23.9008,23.9079,23.8367,23.8509,185500.0
2009-12-03 09:55:00,33.47,33.49,33.42,33.48,115700.0,23.8438,23.858,23.8082,23.8509,115700.0
2009-12-03 10:00:00,33.47,33.47,33.26,33.31,456400.0,23.8438,23.8438,23.6942,23.7298,456400.0
2009-12-03 10:05:00,33.31,33.35,33.26,33.3,195500.0,23.7298,23.7583,23.6942,23.7227,195500.0
2009-12-03 10:10:00,33.31,33.33,33.23,33.26,426400.0,23.7298,23.744,23.6728,23.6942,426400.0
2009-12-03 10:15:00,33.25,33.26,33.08,33.11,429500.0,23.6871,23.6942,23.5659,23.5873,429500.0
2009-12-03 10:20:00,33.1,33.14,33.08,33.11,287600.0,23.5802,23.6087,23.5659,23.5873,287600.0
2009-12-03 10:25:00,33.11,33.21,33.08,33.21,150000.0,23.5873,23.6586,23.5659,23.6586,150000.0
2009-12-03 10:30:00,33.2,33.22,33.17,33.2,165600.0,23.6514,23.6657,23.6301,23.6514,165600.0
2009-12-03 10:35:00,33.2,33.21,33.09,33.11,110400.0,23.6514,23.6586,23.5731,23.5873,110400.0
2009-12-03 10:40:00,33.1,33.12,33.06,33.09,157100.0,23.5802,23.5944,23.5517,23.5731,157100.0
2009-12-03 10:45:00,33.09,33.28,33.09,33.27,172800.0,23.5731,23.7084,23.5731,23.7013,172800.0
2009-12-03 10:50:00,33.26,33.32,33.24,33.31,623800.0,23.6942,23.7369,23.6799,23.7298,623800.0
2009-12-03 10:55:00,33.32,33.37,33.31,33.36,202400.0,23.7369,23.7725,23.7298,23.7654,202400.0
2009-12-03 11:00:00,33.37,33.39,33.35,33.38,214600.0,23.7725,23.7868,23.7583,23.7797,214600.0
2009-12-03 11:05:00,33.38,33.41,33.38,33.38,254400.0,23.7797,23.801,23.7797,23.7797,254400.0
2009-12-03 11:10:00,33.38,33.42,33.37,33.42,156100.0,23.7797,23.8082,23.7725,23.8082,156100.0
2009-12-03 11:15:00,33.41,33.41,33.37,33.4,152600.0,23.801,23.801,23.7725,23.7939,152600.0
2009-12-03 11:20:00,33.4,33.45,33.4,33.44,126000.0,23.7939,23.8295,23.7939,23.8224,126000.0
2009-12-03 11:25:00,33.44,33.49,33.44,33.47,98000.0,23.8224,23.858,23.8224,23.8438,98000.0
2009-12-03 11:30:00,33.47,33.5,33.45,33.48,114100.0,23.8438,23.8652,23.8295,23.8509,114100.0
2009-12-03 11:35:00,33.48,33.49,33.38,33.38,227500.0,23.8509,23.858,23.7797,23.7797,227500.0
2009-12-03 11:40:00,33.38,33.4,33.36,33.39,141700.0,23.7797,23.7939,23.7654,23.7868,141700.0
2009-12-03 11:45:00,33.38,33.38,33.35,33.36,41900.0,23.7797,23.7797,23.7583,23.7654,41900.0
2009-12-03 11:50:00,33.36,33.42,33.35,33.42,93700.0,23.7654,23.8082,23.7583,23.8082,93700.0
2009-12-03 11:55:00,33.42,33.42,33.39,33.4,74600.0,23.8082,23.8082,23.7868,23.7939,74600.0
2009-12-03 12:00:00,33.39,33.4,33.36,33.38,160600.0,23.7868,23.7939,23.7654,23.7797,160600.0
2009-12-03 12:05:00,33.37,33.4,33.36,33.38,33100.0,23.7725,23.7939,23.7654,23.7797,33100.0
2009-12-03 12:10:00,33.38,33.41,33.37,33.37,61800.0,23.7797,23.801,23.7725,23.7725,61800.0
2009-12-03 12:15:00,33.38,33.43,33.36,33.43,66200.0,23.7797,23.8153,23.7654,23.8153,66200.0
2009-12-03 12:20:00,33.44,33.45,33.4,33.41,62800.0,23.8224,23.8295,23.7939,23.801,62800.0
2009-12-03 12:25:00,33.4,33.41,33.37,33.38,43000.0,23.7939,23.801,23.7725,23.7797,43000.0
2009-12-03 12:30:00,33.38,33.39,33.34,33.38,83100.0,23.7797,23.7868,23.7512,23.7797,83100.0
2009-12-03 12:35:00,33.38,33.43,33.38,33.41,60400.0,23.7797,23.8153,23.7797,23.801,60400.0
2009-12-03 12:40:00,33.41,33.42,33.39,33.4,47600.0,23.801,23.8082,23.7868,23.7939,47600.0
2009-12-03 12:45:00,33.41,33.41,33.39,33.4,27400.0,23.801,23.801,23.7868,23.7939,27400.0
2009-12-03 12:50:00,33.4,33.41,33.38,33.4,30200.0,23.7939,23.801,23.7797,23.7939,30200.0
2009-12-03 12:55:00,33.39,33.43,33.38,33.42,28100.0,23.7868,23.8153,23.7797,23.8082,28100.0
2009-12-03 13:00:00,33.42,33.43,33.4,33.41,24900.0,23.8082,23.8153,23.7939,23.801,24900.0
2009-12-03 13:05:00,33.41,33.42,33.38,33.41,40000.0,23.801,23.8082,23.7797,23.801,40000.0
2009-12-03 13:10:00,33.4,33.42,33.35,33.37,100600.0,23.7939,23.8082,23.7583,23.7725,100600.0
2009-12-03 13:15:00,33.37,33.47,33.37,33.45,52400.0,23.7725,23.8438,23.7725,23.8295,52400.0
2009-12-03 13:20:00,33.45,33.48,33.44,33.47,55400.0,23.8295,23.8509,23.8224,23.8438,55400.0
2009-12-03 13:25:00,33.48,33.48,33.44,33.44,32300.0,23.8509,23.8509,23.8224,23.8224,32300.0
2009-12-03 13:30:00,33.46,33.47,33.44,33.47,24900.0,23.8367,23.8438,23.8224,23.8438,24900.0
2009-12-03 13:35:00,33.47,33.54,33.47,33.52,28800.0,23.8438,23.8936,23.8438,23.8794,28800.0
2009-12-03 13:40:00,33.51,33.53,33.51,33.53,31700.0,23.8723,23.8865,23.8723,23.8865,31700.0
2009-12-03 13:45:00,33.52,33.52,33.5,33.51,13200.0,23.8794,23.8794,23.8652,23.8723,13200.0
2009-12-03 13:50:00,33.51,33.52,33.47,33.49,38400.0,23.8723,23.8794,23.8438,23.858,38400.0
2009-12-03 13:55:00,33.49,33.51,33.48,33.48,21700.0,23.858,23.8723,23.8509,23.8509,21700.0
2009-12-03 14:00:00,33.49,33.51,33.47,33.48,34800.0,23.858,23.8723,23.8438,23.8509,34800.0
2009-12-03 14:05:00,33.47,33.47,33.41,33.44,27200.0,23.8438,23.8438,23.801,23.8224,27200.0
2009-12-03 14:10:00,33.44,33.44,33.4,33.43,42800.0,23.8224,23.8224,23.7939,23.8153,42800.0
2009-12-03 14:15:00,33.43,33.46,33.31,33.32,668600.0,23.8153,23.8367,23.7298,23.7369,668600.0
2009-12-03 14:20:00,33.31,33.35,33.29,33.33,428300.0,23.7298,23.7583,23.7156,23.744,428300.0
2009-12-03 14:25:00,33.35,33.36,33.31,33.31,41800.0,23.7583,23.7654,23.7298,23.7298,41800.0
2009-12-03 14:30:00,33.31,33.33,33.31,33.31,28900.0,23.7298,23.744,23.7298,23.7298,28900.0
2009-12-03 14:35:00,33.32,33.34,33.31,33.33,20800.0,23.7369,23.7512,23.7298,23.744,20800.0
2009-12-03 14:40:00,33.34,33.38,33.33,33.37,169000.0,23.7512,23.7797,23.744,23.7725,169000.0
2009-12-03 14:45:00,33.37,33.37,33.29,33.3,407300.0,23.7725,23.7725,23.7156,23.7227,407300.0
2009-12-03 14:50:00,33.3,33.32,33.21,33.21,688100.0,23.7227,23.7369,23.6586,23.6586,688100.0
2009-12-03 14:55:00,33.21,33.21,33.15,33.18,82300.0,23.6586,23.6586,23.6158,23.6372,82300.0
2009-12-03 15:00:00,33.18,33.21,33.17,33.18,193000.0,23.6372,23.6586,23.6301,23.6372,193000.0
2009-12-03 15:05:00,33.18,33.25,33.17,33.25,54500.0,23.6372,23.6871,23.6301,23.6871,54500.0
2009-12-03 15:10:00,33.26,33.26,33.22,33.24,49600.0,23.6942,23.6942,23.6657,23.6799,49600.0
2009-12-03 15:15:00,33.24,33.28,33.22,33.27,56600.0,23.6799,23.7084,23.6657,23.7013,56600.0
2009-12-03 15:20:00,33.27,33.27,33.22,33.22,64400.0,23.7013,23.7013,23.6657,23.6657,64400.0
2009-12-03 15:25:00,33.22,33.22,33.18,33.18,155800.0,23.6657,23.6657,23.6372,23.6372,155800.0
2009-12-03 15:30:00,33.19,33.22,33.18,33.18,107800.0,23.6443,23.6657,23.6372,23.6372,107800.0
2009-12-03 15:35:00,33.19,33.19,33.14,33.15,103100.0,23.6443,23.6443,23.6087,23.6158,103100.0
2009-12-03 15:40:00,33.15,33.15,32.98,33.01,361500.0,23.6158,23.6158,23.4947,23.5161,361500.0
2009-12-03 15:45:00,33.01,33.02,32.92,32.93,522600.0,23.5161,23.5232,23.452,23.4591,522600.0
2009-12-03 15:50:00,32.92,32.97,32.88,32.97,623000.0,23.452,23.4876,23.4235,23.4876,623000.0
2009-12-03 15:55:00,32.97,32.98,32.88,32.91,661900.0,23.4876,23.4947,23.4235,23.4448,661900.0
2009-12-04 09:30:00,33.41,33.55,33.29,33.38,444900.0,23.801,23.9008,23.7156,23.7797,444900.0
2009-12-04 09:35:00,33.37,33.46,33.31,33.34,278600.0,23.7725,23.8367,23.7298,23.7512,278600.0
2009-12-04 09:40:00,33.34,33.43,33.26,33.29,452900.0,23.7512,23.8153,23.6942,23.7156,452900.0
2009-12-04 09:45:00,33.29,33.39,33.29,33.37,247600.0,23.7156,23.7868,23.7156,23.7725,247600.0
2009-12-04 09:50:00,33.38,33.38,33.26,33.29,162100.0,23.7797,23.7797,23.6942,23.7156,162100.0
2009-12-04 09:55:00,33.31,33.33,33.21,33.24,154300.0,23.7298,23.744,23.6586,23.6799,154300.0
2009-12-04 10:00:00,33.25,33.27,33.07,33.07,282400.0,23.6871,23.7013,23.5588,23.5588,282400.0
2009-12-04 10:05:00,33.07,33.11,32.96,33.11,1162400.0,23.5588,23.5873,23.4805,23.5873,1162400.0
2009-12-04 10:10:00,33.1,33.14,33.04,33.14,293700.0,23.5802,23.6087,23.5375,23.6087,293700.0
2009-12-04 10:15:00,33.15,33.18,33.11,33.15,354500.0,23.6158,23.6372,23.5873,23.6158,354500.0
2009-12-04 10:20:00,33.15,33.18,33.11,33.12,243700.0,23.6158,23.6372,23.5873,23.5944,243700.0
2009-12-04 10:25:00,33.12,33.23,33.11,33.19,222200.0,23.5944,23.6728,23.5873,23.6443,222200.0
2009-12-04 10:30:00,33.19,33.2,33.14,33.14,154900.0,23.6443,23.6514,23.6087,23.6087,154900.0
2009-12-04 10:35:00,33.13,33.15,33.02,33.05,1739100.0,23.6016,23.6158,23.5232,23.5446,1739100.0
2009-12-04 10:40:00,33.05,33.09,33.0,33.09,173100.0,23.5446,23.5731,23.509,23.5731,173100.0
2009-12-04 10:45:00,33.1,33.12,33.03,33.03,166400.0,23.5802,23.5944,23.5303,23.5303,166400.0
2009-12-04 10:50:00,33.02,33.02,32.85,32.88,750100.0,23.5232,23.5232,23.4021,23.4235,750100.0
2009-12-04 10:55:00,32.88,32.89,32.8,32.81,253900.0,23.4235,23.4306,23.3665,23.3736,253900.0
2009-12-04 11:00:00,32.8,32.8,32.65,32.7,551300.0,23.3665,23.3665,23.2596,23.2952,551300.0
2009-12-04 11:05:00,32.7,32.78,32.68,32.78,248100.0,23.2952,23.3522,23.281,23.3522,248100.0
2009-12-04 11:10:00,32.79,32.81,32.75,32.78,136300.0,23.3594,23.3736,23.3309,23.3522,136300.0
2009-12-04 11:15:00,32.78,32.79,32.72,32.73,359400.0,23.3522,23.3594,23.3095,23.3166,359400.0
2009-12-04 11:20:00,32.74,32.76,32.7,32.74,72500.0,23.3237,23.338,23.2952,23.3237,72500.0
2009-12-04 11:25:00,32.73,32.74,32.55,32.56,324400.0,23.3166,23.3237,23.1884,23.1955,324400.0
2009-12-04 11:30:00,32.56,32.56,32.45,32.53,1100600.0,23.1955,23.1955,23.1171,23.1741,1100600.0
2009-12-04 11:35:00,32.52,32.54,32.4,32.41,375200.0,23.167,23.1813,23.0815,23.0886,375200.0
2009-12-04 11:40:00,32.4,32.4,32.26,32.31,489200.0,23.0815,23.0815,22.9818,23.0174,489200.0
2009-12-04 11:45:00,32.3,32.31,32.09,32.27,1000900.0,23.0103,23.0174,22.8607,22.9889,1000900.0
2009-12-04 11:50:00,32.27,32.41,32.24,32.41,271100.0,22.9889,23.0886,22.9675,23.0886,271100.0
2009-12-04 11:55:00,32.41,32.46,32.34,32.45,644000.0,23.0886,23.1243,23.0388,23.1171,644000.0
2009-12-04 12:00:00,32.44,32.54,32.42,32.54,303700.0,23.11,23.1813,23.0958,23.1813,303700.0
2009-12-04 12:05:00,32.53,32.61,32.5,32.61,180300.0,23.1741,23.2311,23.1528,23.2311,180300.0
2009-12-04 12:10:00,32.61,32.68,32.58,32.59,158900.0,23.2311,23.281,23.2098,23.2169,158900.0
2009-12-04 12:15:00,32.59,32.63,32.57,32.58,88700.0,23.2169,23.2454,23.2026,23.2098,88700.0
2009-12-04 12:20:00,32.57,32.6,32.51,32.56,112500.0,23.2026,23.224,23.1599,23.1955,112500.0
2009-12-04 12:25:00,32.56,32.59,32.55,32.58,77500.0,23.1955,23.2169,23.1884,23.2098,77500.0
2009-12-04 12:30:00,32.58,32.71,32.58,32.69,82400.0,23.2098,23.3024,23.2098,23.2881,82400.0
2009-12-04 12:35:00,32.69,32.75,32.69,32.72,296800.0,23.2881,23.3309,23.2881,23.3095,296800.0
2009-12-04 12:40:00,32.71,32.72,32.67,32.72,140700.0,23.3024,23.3095,23.2739,23.3095,140700.0
2009-12-04 12:45:00,32.72,32.77,32.72,32.73,294700.0,23.3095,23.3451,23.3095,23.3166,294700.0
2009-12-04 12:50:00,32.73,32.76,32.7,32.7,115500.0,23.3166,23.338,23.2952,23.2952,115500.0
2009-12-04 12:55:00,32.69,32.69,32.66,32.69,38100.0,23.2881,23.2881,23.2667,23.2881,38100.0
2009-12-04 13:00:00,32.68,32.76,32.67,32.76,58800.0,23.281,23.338,23.2739,23.338,58800.0
2009-12-04 13:05:00,32.75,32.75,32.69,32.69,49000.0,23.3309,23.3309,23.2881,23.2881,49000.0
2009-12-04 13:10:00,32.7,32.72,32.6,32.61,143800.0,23.2952,23.3095,23.224,23.2311,143800.0
2009-12-04 13:15:00,32.61,32.67,32.6,32.65,35700.0,23.2311,23.2739,23.224,23.2596,35700.0
2009-12-04 13:20:00,32.64,32.65,32.57,32.58,236900.0,23.2525,23.2596,23.2026,23.2098,236900.0
2009-12-04 13:25:00,32.58,32.59,32.49,32.49,82200.0,23.2098,23.2169,23.1456,23.1456,82200.0
2009-12-04 13:30:00,32.49,32.5,32.46,32.49,189500.0,23.1456,23.1528,23.1243,23.1456,189500.0
2009-12-04 13:35:00,32.49,32.49,32.41,32.45,93900.0,23.1456,23.1456,23.0886,23.1171,93900.0
2009-12-04 13:40:00,32.45,32.52,32.45,32.52,118000.0,23.1171,23.167,23.1171,23.167,118000.0
2009-12-04 13:45:00,32.51,32.52,32.44,32.44,45500.0,23.1599,23.167,23.11,23.11,45500.0
2009-12-04 13:50:00,32.44,32.46,32.35,32.39,164900.0,23.11,23.1243,23.0459,23.0744,164900.0
2009-12-04 13:55:00,32.39,32.42,32.33,32.36,114600.0,23.0744,23.0958,23.0317,23.053,114600.0
2009-12-04 14:00:00,32.36,32.44,32.36,32.43,102300.0,23.053,23.11,23.053,23.1029,102300.0
2009-12-04 14:05:00,32.43,32.43,32.35,32.36,112000.0,23.1029,23.1029,23.0459,23.053,112000.0
2009-12-04 14:10:00,32.35,32.42,32.35,32.4,194000.0,23.0459,23.0958,23.0459,23.0815,194000.0
2009-12-04 14:15:00,32.4,32.4,32.33,32.34,142700.0,23.0815,23.0815,23.0317,23.0388,142700.0
2009-12-04 14:20:00,32.34,32.36,32.31,32.31,230400.0,23.0388,23.053,23.0174,23.0174,230400.0
2009-12-04 14:25:00,32.31,32.38,32.29,32.38,205000.0,23.0174,23.0673,23.0032,23.0673,205000.0
2009-12-04 14:30:00,32.38,32.51,32.38,32.47,220200.0,23.0673,23.1599,23.0673,23.1314,220200.0
2009-12-04 14:35:00,32.47,32.52,32.45,32.48,221300.0,23.1314,23.167,23.1171,23.1385,221300.0
2009-12-04 14:40:00,32.48,32.48,32.41,32.41,93400.0,23.1385,23.1385,23.0886,23.0886,93400.0
2009-12-04 14:45:00,32.4,32.45,32.35,32.35,181800.0,23.0815,23.1171,23.0459,23.0459,181800.0
2009-12-04 14:50:00,32.35,32.41,32.33,32.38,205600.0,23.0459,23.0886,23.0317,23.0673,205600.0
2009-12-04 14:55:00,32.38,32.45,32.38,32.44,364600.0,23.0673,23.1171,23.0673,23.11,364600.0
2009-12-04 15:00:00,32.43,32.5,32.4,32.48,360400.0,23.1029,23.1528,23.0815,23.1385,360400.0
2009-12-04 15:05:00,32.48,32.54,32.47,32.51,294300.0,23.1385,23.1813,23.1314,23.1599,294300.0
2009-12-04 15:10:00,32.5,32.58,32.5,32.53,207500.0,23.1528,23.2098,23.1528,23.1741,207500.0
2009-12-04 15:15:00,32.53,32.55,32.52,32.55,150400.0,23.1741,23.1884,23.167,23.1884,150400.0
2009-12-04 15:20:00,32.55,32.65,32.55,32.65,218500.0,23.1884,23.2596,23.1884,23.2596,218500.0
2009-12-04 15:25:00,32.65,32.71,32.59,32.61,173200.0,23.2596,23.3024,23.2169,23.2311,173200.0
2009-12-04 15:30:00,32.62,32.66,32.56,32.61,248700.0,23.2382,23.2667,23.1955,23.2311,248700.0
2009-12-04 15:35:00,32.61,32.63,32.5,32.51,198800.0,23.2311,23.2454,23.1528,23.1599,198800.0
2009-12-04 15:40:00,32.52,32.55,32.45,32.54,262500.0,23.167,23.1884,23.1171,23.1813,262500.0
2009-12-04 15:45:00,32.55,32.65,32.54,32.62,320100.0,23.1884,23.2596,23.1813,23.2382,320100.0
2009-12-04 15:50:00,32.62,32.63,32.54,32.57,252600.0,23.2382,23.2454,23.1813,23.2026,252600.0
2009-12-04 15:55:00,32.56,32.58,32.53,32.56,390200.0,23.1955,23.2098,23.1741,23.1955,390200.0
2009-12-07 09:30:00,32.43,32.6,32.4,32.59,257600.0,23.1029,23.224,23.0815,23.2169,257600.0
2009-12-07 09:35:00,32.59,32.65,32.55,32.62,501900.0,23.2169,23.2596,23.1884,23.2382,501900.0
2009-12-07 09:40:00,32.63,32.65,32.54,32.6,199400.0,23.2454,23.2596,23.1813,23.224,199400.0
2009-12-07 09:45:00,32.6,32.78,32.6,32.78,262300.0,23.224,23.3522,23.224,23.3522,262300.0
2009-12-07 09:50:00,32.78,32.8,32.72,32.76,163700.0,23.3522,23.3665,23.3095,23.338,163700.0
2009-12-07 09:55:00,32.75,32.76,32.62,32.66,109400.0,23.3309,23.338,23.2382,23.2667,109400.0
2009-12-07 10:00:00,32.65,32.7,32.52,32.56,260600.0,23.2596,23.2952,23.167,23.1955,260600.0
2009-12-07 10:05:00,32.56,32.58,32.5,32.53,390800.0,23.1955,23.2098,23.1528,23.1741,390800.0
2009-12-07 10:10:00,32.54,32.67,32.54,32.64,121600.0,23.1813,23.2739,23.1813,23.2525,121600.0
2009-12-07 10:15:00,32.65,32.67,32.59,32.67,121200.0,23.2596,23.2739,23.2169,23.2739,121200.0
2009-12-07 10:20:00,32.67,32.69,32.61,32.64,130700.0,23.2739,23.2881,23.2311,23.2525,130700.0
2009-12-07 10:25:00,32.64,32.7,32.63,32.7,190000.0,23.2525,23.2952,23.2454,23.2952,190000.0
2009-12-07 10:30:00,32.71,32.75,32.66,32.67,151200.0,23.3024,23.3309,23.2667,23.2739,151200.0
2009-12-07 10:35:00,32.67,32.73,32.66,32.66,120100.0,23.2739,23.3166,23.2667,23.2667,120100.0
2009-12-07 10:40:00,32.67,32.67,32.59,32.64,224600.0,23.2739,23.2739,23.2169,23.2525,224600.0
2009-12-07 10:45:00,32.64,32.66,32.61,32.62,114700.0,23.2525,23.2667,23.2311,23.2382,114700.0
2009-12-07 10:50:00,32.62,32.71,32.62,32.65,97200.0,23.2382,23.3024,23.2382,23.2596,97200.0
2009-12-07 10:55:00,32.65,32.69,32.64,32.68,101600.0,23.2596,23.2881,23.2525,23.281,101600.0
2009-12-07 11:00:00,32.67,32.67,32.61,32.61,92900.0,23.2739,23.2739,23.2311,23.2311,92900.0
2009-12-07 11:05:00,32.61,32.65,32.61,32.64,52900.0,23.2311,23.2596,23.2311,23.2525,52900.0
2009-12-07 11:10:00,32.63,32.67,32.63,32.64,71500.0,23.2454,23.2739,23.2454,23.2525,71500.0
2009-12-07 11:15:00,32.63,32.63,32.59,32.6,118900.0,23.2454,23.2454,23.2169,23.224,118900.0
2009-12-07 11:20:00,32.61,32.61,32.57,32.58,39400.0,23.2311,23.2311,23.2026,23.2098,39400.0
2009-12-07 11:25:00,32.58,32.6,32.56,32.57,48500.0,23.2098,23.224,23.1955,23.2026,48500.0
2009-12-07 11:30:00,32.58,32.64,32.58,32.62,31800.0,23.2098,23.2525,23.2098,23.2382,31800.0
2009-12-07 11:35:00,32.62,32.66,32.62,32.65,98100.0,23.2382,23.2667,23.2382,23.2596,98100.0
2009-12-07 11:40:00,32.65,32.65,32.62,32.63,144400.0,23.2596,23.2596,23.2382,23.2454,144400.0
2009-12-07 11:45:00,32.63,32.67,32.63,32.65,52400.0,23.2454,23.2739,23.2454,23.2596,52400.0
2009-12-07 11:50:00,32.65,32.66,32.63,32.64,48300.0,23.2596,23.2667,23.2454,23.2525,48300.0
2009-12-07 11:55:00,32.64,32.66,32.62,32.66,40800.0,23.2525,23.2667,23.2382,23.2667,40800.0
2009-12-07 12:00:00,32.66,32.67,32.63,32.64,39100.0,23.2667,23.2739,23.2454,23.2525,39100.0
2009-12-07 12:05:00,32.63,32.67,32.63,32.65,31400.0,23.2454,23.2739,23.2454,23.2596,31400.0
2009-12-07 12:10:00,32.65,32.65,32.62,32.63,24600.0,23.2596,23.2596,23.2382,23.2454,24600.0
2009-12-07 12:15:00,32.63,32.63,32.57,32.6,32200.0,23.2454,23.2454,23.2026,23.224,32200.0
2009-12-07 12:20:00,32.59,32.61,32.56,32.61,55800.0,23.2169,23.2311,23.1955,23.2311,55800.0
2009-12-07 12:25:00,32.61,32.61,32.59,32.6,18600.0,23.2311,23.2311,23.2169,23.224,18600.0
2009-12-07 12:30:00,32.6,32.65,32.6,32.65,51200.0,23.224,23.2596,23.224,23.2596,51200.0
2009-12-07 12:35:00,32.66,32.76,32.66,32.71,148600.0,23.2667,23.338,23.2667,23.3024,148600.0
2009-12-07 12:40:00,32.71,32.8,32.7,32.79,670600.0,23.3024,23.3665,23.2952,23.3594,670600.0
2009-12-07 12:45:00,32.78,32.86,32.77,32.81,213600.0,23.3522,23.4092,23.3451,23.3736,213600.0
2009-12-07 12:50:00,32.82,32.87,32.81,32.84,40200.0,23.3807,23.4163,23.3736,23.395,40200.0
2009-12-07 12:55:00,32.85,32.87,32.83,32.84,46700.0,23.4021,23.4163,23.3879,23.395,46700.0
2009-12-07 13:00:00,32.83,32.84,32.82,32.82,21000.0,23.3879,23.395,23.3807,23.3807,21000.0
2009-12-07 13:05:00,32.81,32.81,32.78,32.78,25500.0,23.3736,23.3736,23.3522,23.3522,25500.0
2009-12-07 13:10:00,32.78,32.83,32.77,32.82,74300.0,23.3522,23.3879,23.3451,23.3807,74300.0
2009-12-07 13:15:00,32.82,32.86,32.82,32.83,82300.0,23.3807,23.4092,23.3807,23.3879,82300.0
2009-12-07 13:20:00,32.83,32.89,32.83,32.85,73800.0,23.3879,23.4306,23.3879,23.4021,73800.0
2009-12-07 13:25:00,32.85,32.93,32.85,32.9,275200.0,23.4021,23.4591,23.4021,23.4377,275200.0
2009-12-07 13:30:00,32.91,32.91,32.87,32.87,60400.0,23.4448,23.4448,23.4163,23.4163,60400.0
2009-12-07 13:35:00,32.86,32.88,32.84,32.84,232600.0,23.4092,23.4235,23.395,23.395,232600.0
2009-12-07 13:40:00,32.84,32.86,32.83,32.85,14000.0,23.395,23.4092,23.3879,23.4021,14000.0
2009-12-07 13:45:00,32.84,32.86,32.82,32.82,130000.0,23.395,23.4092,23.3807,23.3807,130000.0
2009-12-07 13:50:00,32.81,32.83,32.77,32.77,79400.0,23.3736,23.3879,23.3451,23.3451,79400.0
2009-12-07 13:55:00,32.77,32.78,32.73,32.77,61500.0,23.3451,23.3522,23.3166,23.3451,61500.0
2009-12-07 14:00:00,32.76,32.78,32.73,32.77,44800.0,23.338,23.3522,23.3166,23.3451,44800.0
2009-12-07 14:05:00,32.76,32.79,32.75,32.75,40000.0,23.338,23.3594,23.3309,23.3309,40000.0
2009-12-07 14:10:00,32.76,32.76,32.75,32.75,22000.0,23.338,23.338,23.3309,23.3309,22000.0
2009-12-07 14:15:00,32.76,32.81,32.74,32.75,67100.0,23.338,23.3736,23.3237,23.3309,67100.0
2009-12-07 14:20:00,32.75,32.76,32.71,32.71,43100.0,23.3309,23.338,23.3024,23.3024,43100.0
2009-12-07 14:25:00,32.7,32.7,32.67,32.69,131900.0,23.2952,23.2952,23.2739,23.2881,131900.0
2009-12-07 14:30:00,32.68,32.68,32.59,32.64,112800.0,23.281,23.281,23.2169,23.2525,112800.0
2009-12-07 14:35:00,32.64,32.64,32.52,32.55,99600.0,23.2525,23.2525,23.167,23.1884,99600.0
2009-12-07 14:40:00,32.54,32.56,32.51,32.52,92000.0,23.1813,23.1955,23.1599,23.167,92000.0
2009-12-07 14:45:00,32.51,32.51,32.46,32.47,99100.0,23.1599,23.1599,23.1243,23.1314,99100.0
2009-12-07 14:50:00,32.49,32.52,32.48,32.52,74500.0,23.1456,23.167,23.1385,23.167,74500.0
2009-12-07 14:55:00,32.52,32.58,32.52,32.56,154400.0,23.167,23.2098,23.167,23.1955,154400.0
2009-12-07 15:00:00,32.56,32.58,32.51,32.55,125700.0,23.1955,23.2098,23.1599,23.1884,125700.0
2009-12-07 15:05:00,32.55,32.58,32.51,32.58,56700.0,23.1884,23.2098,23.1599,23.2098,56700.0
2009-12-07 15:10:00,32.58,32.61,32.58,32.58,51700.0,23.2098,23.2311,23.2098,23.2098,51700.0
2009-12-07 15:15:00,32.58,32.6,32.55,32.56,115700.0,23.2098,23.224,23.1884,23.1955,115700.0
2009-12-07 15:20:00,32.56,32.57,32.52,32.53,42700.0,23.1955,23.2026,23.167,23.1741,42700.0
2009-12-07 15:25:00,32.52,32.52,32.49,32.5,65500.0,23.167,23.167,23.1456,23.1528,65500.0
2009-12-07 15:30:00,32.5,32.6,32.49,32.59,83600.0,23.1528,23.224,23.1456,23.2169,83600.0
2009-12-07 15:35:00,32.59,32.6,32.55,32.56,89200.0,23.2169,23.224,23.1884,23.1955,89200.0
2009-12-07 15:40:00,32.56,32.67,32.56,32.66,253900.0,23.1955,23.2739,23.1955,23.2667,253900.0
2009-12-07 15:45:00,32.66,32.67,32.6,32.62,576200.0,23.2667,23.2739,23.224,23.2382,576200.0
2009-12-07 15:50:00,32.61,32.63,32.58,32.6,146800.0,23.2311,23.2454,23.2098,23.224,146800.0
2009-12-07 15:55:00,32.6,32.61,32.58,32.58,303300.0,23.224,23.2311,23.2098,23.2098,303300.0
2009-12-08 09:30:00,32.35,32.44,32.19,32.21,188600.0,23.0459,23.11,22.9319,22.9462,188600.0
2009-12-08 09:35:00,32.21,32.21,32.08,32.17,361700.0,22.9462,22.9462,22.8536,22.9177,361700.0
2009-12-08 09:40:00,32.17,32.23,32.07,32.08,483700.0,22.9177,22.9604,22.8464,22.8536,483700.0
2009-12-08 09:45:00,32.08,32.15,32.0,32.13,220700.0,22.8536,22.9034,22.7966,22.8892,220700.0
2009-12-08 09:50:00,32.14,32.2,32.1,32.18,130800.0,22.8963,22.939,22.8678,22.9248,130800.0
2009-12-08 09:55:00,32.18,32.27,32.16,32.27,347100.0,22.9248,22.9889,22.9105,22.9889,347100.0
2009-12-08 10:00:00,32.27,32.27,32.18,32.19,131900.0,22.9889,22.9889,22.9248,22.9319,131900.0
2009-12-08 10:05:00,32.19,32.26,32.18,32.21,104200.0,22.9319,22.9818,22.9248,22.9462,104200.0
2009-12-08 10:10:00,32.22,32.23,32.15,32.17,138900.0,22.9533,22.9604,22.9034,22.9177,138900.0
2009-12-08 10:15:00,32.18,32.25,32.16,32.21,421100.0,22.9248,22.9747,22.9105,22.9462,421100.0
2009-12-08 10:20:00,32.22,32.31,32.21,32.26,146300.0,22.9533,23.0174,22.9462,22.9818,146300.0
2009-12-08 10:25:00,32.25,32.29,32.24,32.27,55400.0,22.9747,23.0032,22.9675,22.9889,55400.0
2009-12-08 10:30:00,32.28,32.31,32.25,32.27,61100.0,22.996,23.0174,22.9747,22.9889,61100.0
2009-12-08 10:35:00,32.26,32.26,32.16,32.17,463700.0,22.9818,22.9818,22.9105,22.9177,463700.0
2009-12-08 10:40:00,32.18,32.21,32.17,32.21,71800.0,22.9248,22.9462,22.9177,22.9462,71800.0
2009-12-08 10:45:00,32.2,32.2,32.15,32.18,106000.0,22.939,22.939,22.9034,22.9248,106000.0
2009-12-08 10:50:00,32.18,32.2,32.14,32.2,54000.0,22.9248,22.939,22.8963,22.939,54000.0
2009-12-08 10:55:00,32.19,32.22,32.12,32.21,102000.0,22.9319,22.9533,22.8821,22.9462,102000.0
2009-12-08 11:00:00,32.21,32.31,32.19,32.31,90700.0,22.9462,23.0174,22.9319,23.0174,90700.0
2009-12-08 11:05:00,32.31,32.36,32.31,32.35,111700.0,23.0174,23.053,23.0174,23.0459,111700.0
2009-12-08 11:10:00,32.34,32.35,32.3,32.32,104800.0,23.0388,23.0459,23.0103,23.0245,104800.0
2009-12-08 11:15:00,32.33,32.33,32.25,32.25,57800.0,23.0317,23.0317,22.9747,22.9747,57800.0
2009-12-08 11:20:00,32.25,32.31,32.23,32.29,86500.0,22.9747,23.0174,22.9604,23.0032,86500.0
2009-12-08 11:25:00,32.29,32.34,32.29,32.33,62500.0,23.0032,23.0388,23.0032,23.0317,62500.0
2009-12-08 11:30:00,32.33,32.33,32.28,32.3,48200.0,23.0317,23.0317,22.996,23.0103,48200.0
2009-12-08 11:35:00,32.3,32.32,32.28,32.31,84600.0,23.0103,23.0245,22.996,23.0174,84600.0
2009-12-08 11:40:00,32.31,32.43,32.31,32.37,99900.0,23.0174,23.1029,23.0174,23.0601,99900.0
2009-12-08 11:45:00,32.38,32.41,32.38,32.41,64000.0,23.0673,23.0886,23.0673,23.0886,64000.0
2009-12-08 11:50:00,32.41,32.42,32.36,32.37,90500.0,23.0886,23.0958,23.053,23.0601,90500.0
2009-12-08 11:55:00,32.36,32.37,32.29,32.31,75900.0,23.053,23.0601,23.0032,23.0174,75900.0
2009-12-08 12:00:00,32.31,32.32,32.31,32.32,58300.0,23.0174,23.0245,23.0174,23.0245,58300.0
2009-12-08 12:05:00,32.32,32.33,32.3,32.32,31200.0,23.0245,23.0317,23.0103,23.0245,31200.0
2009-12-08 12:10:00,32.32,32.34,32.31,32.31,66100.0,23.0245,23.0388,23.0174,23.0174,66100.0
2009-12-08 12:15:00,32.31,32.33,32.29,32.29,39900.0,23.0174,23.0317,23.0032,23.0032,39900.0
2009-12-08 12:20:00,32.3,32.31,32.27,32.3,19900.0,23.0103,23.0174,22.9889,23.0103,19900.0
2009-12-08 12:25:00,32.3,32.3,32.21,32.23,38800.0,23.0103,23.0103,22.9462,22.9604,38800.0
2009-12-08 12:30:00,32.23,32.25,32.23,32.25,51700.0,22.9604,22.9747,22.9604,22.9747,51700.0
2009-12-08 12:35:00,32.25,32.27,32.23,32.27,21600.0,22.9747,22.9889,22.9604,22.9889,21600.0
2009-12-08 12:40:00,32.28,32.29,32.25,32.26,51600.0,22.996,23.0032,22.9747,22.9818,51600.0
2009-12-08 12:45:00,32.26,32.28,32.25,32.26,53300.0,22.9818,22.996,22.9747,22.9818,53300.0
2009-12-08 12:50:00,32.27,32.27,32.23,32.23,20300.0,22.9889,22.9889,22.9604,22.9604,20300.0
2009-12-08 12:55:00,32.24,32.32,32.24,32.32,62800.0,22.9675,23.0245,22.9675,23.0245,62800.0
2009-12-08 13:00:00,32.31,32.35,32.3,32.3,57100.0,23.0174,23.0459,23.0103,23.0103,57100.0
2009-12-08 13:05:00,32.29,32.31,32.27,32.29,34700.0,23.0032,23.0174,22.9889,23.0032,34700.0
2009-12-08 13:10:00,32.28,32.28,32.2,32.21,104900.0,22.996,22.996,22.939,22.9462,104900.0
2009-12-08 13:15:00,32.22,32.26,32.22,32.26,18800.0,22.9533,22.9818,22.9533,22.9818,18800.0
2009-12-08 13:20:00,32.26,32.26,32.17,32.18,57600.0,22.9818,22.9818,22.9177,22.9248,57600.0
2009-12-08 13:25:00,32.18,32.23,32.16,32.16,98300.0,22.9248,22.9604,22.9105,22.9105,98300.0
2009-12-08 13:30:00,32.17,32.25,32.17,32.23,45900.0,22.9177,22.9747,22.9177,22.9604,45900.0
2009-12-08 13:35:00,32.24,32.27,32.2,32.2,81400.0,22.9675,22.9889,22.939,22.939,81400.0
2009-12-08 13:40:00,32.2,32.28,32.2,32.21,85500.0,22.939,22.996,22.939,22.9462,85500.0
2009-12-08 13:45:00,32.21,32.27,32.21,32.22,58200.0,22.9462,22.9889,22.9462,22.9533,58200.0
2009-12-08 13:50:00,32.22,32.23,32.2,32.23,27500.0,22.9533,22.9604,22.939,22.9604,27500.0
2009-12-08 13:55:00,32.22,32.22,32.17,32.2,70600.0,22.9533,22.9533,22.9177,22.939,70600.0
2009-12-08 14:00:00,32.2,32.2,32.15,32.16,136200.0,22.939,22.939,22.9034,22.9105,136200.0
2009-12-08 14:05:00,32.16,32.22,32.16,32.22,72800.0,22.9105,22.9533,22.9105,22.9533,72800.0
2009-12-08 14:10:00,32.22,32.23,32.18,32.22,80700.0,22.9533,22.9604,22.9248,22.9533,80700.0
2009-12-08 14:15:00,32.22,32.22,32.17,32.19,63200.0,22.9533,22.9533,22.9177,22.9319,63200.0
2009-12-08 14:20:00,32.19,32.19,32.11,32.11,279400.0,22.9319,22.9319,22.8749,22.8749,279400.0
2009-12-08 14:25:00,32.12,32.13,32.1,32.12,201600.0,22.8821,22.8892,22.8678,22.8821,201600.0
2009-12-08 14:30:00,32.12,32.15,32.1,32.13,142700.0,22.8821,22.9034,22.8678,22.8892,142700.0
2009-12-08 14:35:00,32.12,32.13,32.08,32.11,184400.0,22.8821,22.8892,22.8536,22.8749,184400.0
2009-12-08 14:40:00,32.11,32.13,32.09,32.1,181700.0,22.8749,22.8892,22.8607,22.8678,181700.0
2009-12-08 14:45:00,32.1,32.11,32.07,32.09,98600.0,22.8678,22.8749,22.8464,22.8607,98600.0
2009-12-08 14:50:00,32.09,32.09,32.01,32.04,252100.0,22.8607,22.8607,22.8037,22.8251,252100.0
2009-12-08 14:55:00,32.04,32.04,31.99,32.01,183800.0,22.8251,22.8251,22.7894,22.8037,183800.0
2009-12-08 15:00:00,32.01,32.03,32.0,32.01,78700.0,22.8037,22.8179,22.7966,22.8037,78700.0
2009-12-08 15:05:00,32.02,32.06,32.0,32.06,266100.0,22.8108,22.8393,22.7966,22.8393,266100.0
2009-12-08 15:10:00,32.06,32.08,32.02,32.04,247000.0,22.8393,22.8536,22.8108,22.8251,247000.0
2009-12-08 15:15:00,32.03,32.04,32.01,32.04,152100.0,22.8179,22.8251,22.8037,22.8251,152100.0
2009-12-08 15:20:00,32.04,32.08,32.03,32.08,127600.0,22.8251,22.8536,22.8179,22.8536,127600.0
2009-12-08 15:25:00,32.07,32.12,32.07,32.12,225300.0,22.8464,22.8821,22.8464,22.8821,225300.0
2009-12-08 15:30:00,32.1,32.13,32.09,32.1,98500.0,22.8678,22.8892,22.8607,22.8678,98500.0
2009-12-08 15:35:00,32.08,32.1,32.02,32.03,253700.0,22.8536,22.8678,22.8108,22.8179,253700.0
2009-12-08 15:40:00,32.03,32.1,32.03,32.1,141600.0,22.8179,22.8678,22.8179,22.8678,141600.0
2009-12-08 15:45:00,32.1,32.11,32.05,32.06,237500.0,22.8678,22.8749,22.8322,22.8393,237500.0
2009-12-08 15:50:00,32.06,32.08,32.01,32.05,363100.0,22.8393,22.8536,22.8037,22.8322,363100.0
2009-12-08 15:55:00,32.06,32.09,32.04,32.05,510700.0,22.8393,22.8607,22.8251,22.8322,510700.0
2009-12-09 09:30:00,32.1,32.18,32.08,32.08,123400.0,22.8678,22.9248,22.8536,22.8536,123400.0
2009-12-09 09:35:00,32.09,32.09,31.89,31.93,213700.0,22.8607,22.8607,22.7182,22.7467,213700.0
2009-12-09 09:40:00,31.91,31.93,31.83,31.89,93500.0,22.7324,22.7467,22.6755,22.7182,93500.0
2009-12-09 09:45:00,31.9,31.94,31.84,31.88,179200.0,22.7253,22.7538,22.6826,22.7111,179200.0
2009-12-09 09:50:00,31.88,32.11,31.87,32.09,602100.0,22.7111,22.8749,22.704,22.8607,602100.0
2009-12-09 09:55:00,32.09,32.11,32.06,32.08,187800.0,22.8607,22.8749,22.8393,22.8536,187800.0
2009-12-09 10:00:00,32.09,32.17,32.08,32.1,79400.0,22.8607,22.9177,22.8536,22.8678,79400.0
2009-12-09 10:05:00,32.1,32.18,32.1,32.14,345000.0,22.8678,22.9248,22.8678,22.8963,345000.0
2009-12-09 10:10:00,32.14,32.16,32.1,32.1,51300.0,22.8963,22.9105,22.8678,22.8678,51300.0
2009-12-09 10:15:00,32.09,32.12,32.06,32.06,106600.0,22.8607,22.8821,22.8393,22.8393,106600.0
2009-12-09 10:20:00,32.06,32.08,32.02,32.03,61000.0,22.8393,22.8536,22.8108,22.8179,61000.0
2009-12-09 10:25:00,32.04,32.13,32.04,32.13,28900.0,22.8251,22.8892,22.8251,22.8892,28900.0
2009-12-09 10:30:00,32.14,32.17,32.0,32.12,196700.0,22.8963,22.9177,22.7966,22.8821,196700.0
2009-12-09 10:35:00,32.11,32.18,32.11,32.16,134900.0,22.8749,22.9248,22.8749,22.9105,134900.0
2009-12-09 10:40:00,32.17,32.34,32.17,32.31,332000.0,22.9177,23.0388,22.9177,23.0174,332000.0
2009-12-09 10:45:00,32.31,32.39,32.3,32.37,169100.0,23.0174,23.0744,23.0103,23.0601,169100.0
2009-12-09 10:50:00,32.37,32.44,32.31,32.31,214000.0,23.0601,23.11,23.0174,23.0174,214000.0
2009-12-09 10:55:00,32.32,32.32,32.24,32.24,62200.0,23.0245,23.0245,22.9675,22.9675,62200.0
2009-12-09 11:00:00,32.24,32.31,32.24,32.3,97500.0,22.9675,23.0174,22.9675,23.0103,97500.0
2009-12-09 11:05:00,32.31,32.35,32.31,32.32,90100.0,23.0174,23.0459,23.0174,23.0245,90100.0
2009-12-09 11:10:00,32.32,32.32,32.27,32.27,49700.0,23.0245,23.0245,22.9889,22.9889,49700.0
2009-12-09 11:15:00,32.27,32.36,32.27,32.34,56500.0,22.9889,23.053,22.9889,23.0388,56500.0
2009-12-09 11:20:00,32.34,32.37,32.32,32.34,62600.0,23.0388,23.0601,23.0245,23.0388,62600.0
2009-12-09 11:25:00,32.34,32.35,32.3,32.3,36500.0,23.0388,23.0459,23.0103,23.0103,36500.0
2009-12-09 11:30:00,32.31,32.34,32.29,32.29,28700.0,23.0174,23.0388,23.0032,23.0032,28700.0
2009-12-09 11:35:00,32.29,32.29,32.21,32.24,58300.0,23.0032,23.0032,22.9462,22.9675,58300.0
2009-12-09 11:40:00,32.24,32.29,32.24,32.28,34500.0,22.9675,23.0032,22.9675,22.996,34500.0
2009-12-09 11:45:00,32.28,32.28,32.25,32.26,57100.0,22.996,22.996,22.9747,22.9818,57100.0
2009-12-09 11:50:00,32.27,32.31,32.26,32.29,41000.0,22.9889,23.0174,22.9818,23.0032,41000.0
2009-12-09 11:55:00,32.3,32.32,32.28,32.28,47900.0,23.0103,23.0245,22.996,22.996,47900.0
2009-12-09 12:00:00,32.27,32.27,32.18,32.19,71400.0,22.9889,22.9889,22.9248,22.9319,71400.0
2009-12-09 12:05:00,32.19,32.23,32.18,32.19,42200.0,22.9319,22.9604,22.9248,22.9319,42200.0
2009-12-09 12:10:00,32.19,32.23,32.16,32.19,90100.0,22.9319,22.9604,22.9105,22.9319,90100.0
2009-12-09 12:15:00,32.18,32.18,32.09,32.11,29500.0,22.9248,22.9248,22.8607,22.8749,29500.0
2009-12-09 12:20:00,32.11,32.11,32.03,32.06,69800.0,22.8749,22.8749,22.8179,22.8393,69800.0
2009-12-09 12:25:00,32.07,32.12,32.07,32.12,73700.0,22.8464,22.8821,22.8464,22.8821,73700.0
2009-12-09 12:30:00,32.11,32.15,32.11,32.14,16800.0,22.8749,22.9034,22.8749,22.8963,16800.0
2009-12-09 12:35:00,32.15,32.17,32.08,32.08,48700.0,22.9034,22.9177,22.8536,22.8536,48700.0
2009-12-09 12:40:00,32.08,32.12,32.08,32.08,47500.0,22.8536,22.8821,22.8536,22.8536,47500.0
2009-12-09 12:45:00,32.07,32.13,32.07,32.09,102000.0,22.8464,22.8892,22.8464,22.8607,102000.0
2009-12-09 12:50:00,32.09,32.12,32.08,32.12,36600.0,22.8607,22.8821,22.8536,22.8821,36600.0
2009-12-09 12:55:00,32.13,32.17,32.13,32.16,98700.0,22.8892,22.9177,22.8892,22.9105,98700.0
2009-12-09 13:00:00,32.17,32.17,32.02,32.07,225400.0,22.9177,22.9177,22.8108,22.8464,225400.0
2009-12-09 13:05:00,32.07,32.09,32.03,32.07,80900.0,22.8464,22.8607,22.8179,22.8464,80900.0
2009-12-09 13:10:00,32.08,32.17,32.07,32.16,33000.0,22.8536,22.9177,22.8464,22.9105,33000.0
2009-12-09 13:15:00,32.17,32.17,32.12,32.14,32100.0,22.9177,22.9177,22.8821,22.8963,32100.0
2009-12-09 13:20:00,32.14,32.14,32.07,32.08,39900.0,22.8963,22.8963,22.8464,22.8536,39900.0
2009-12-09 13:25:00,32.08,32.1,32.06,32.09,119100.0,22.8536,22.8678,22.8393,22.8607,119100.0
2009-12-09 13:30:00,32.09,32.11,32.04,32.05,63300.0,22.8607,22.8749,22.8251,22.8322,63300.0
2009-12-09 13:35:00,32.05,32.1,32.05,32.08,72300.0,22.8322,22.8678,22.8322,22.8536,72300.0
2009-12-09 13:40:00,32.08,32.08,31.98,32.01,174800.0,22.8536,22.8536,22.7823,22.8037,174800.0
2009-12-09 13:45:00,32.02,32.07,32.02,32.03,60400.0,22.8108,22.8464,22.8108,22.8179,60400.0
2009-12-09 13:50:00,32.04,32.11,32.04,32.09,55300.0,22.8251,22.8749,22.8251,22.8607,55300.0
2009-12-09 13:55:00,32.09,32.11,32.01,32.04,49400.0,22.8607,22.8749,22.8037,22.8251,49400.0
2009-12-09 14:00:00,32.04,32.12,32.03,32.1,78600.0,22.8251,22.8821,22.8179,22.8678,78600.0
2009-12-09 14:05:00,32.11,32.19,32.11,32.18,146600.0,22.8749,22.9319,22.8749,22.9248,146600.0
2009-12-09 14:10:00,32.17,32.17,32.14,32.14,30200.0,22.9177,22.9177,22.8963,22.8963,30200.0
2009-12-09 14:15:00,32.15,32.17,32.11,32.13,49100.0,22.9034,22.9177,22.8749,22.8892,49100.0
2009-12-09 14:20:00,32.13,32.18,32.13,32.15,50600.0,22.8892,22.9248,22.8892,22.9034,50600.0
2009-12-09 14:25:00,32.15,32.16,32.08,32.11,119400.0,22.9034,22.9105,22.8536,22.8749,119400.0
2009-12-09 14:30:00,32.12,32.19,32.12,32.17,31200.0,22.8821,22.9319,22.8821,22.9177,31200.0
2009-12-09 14:35:00,32.17,32.25,32.16,32.23,89000.0,22.9177,22.9747,22.9105,22.9604,89000.0
2009-12-09 14:40:00,32.23,32.26,32.21,32.26,25200.0,22.9604,22.9818,22.9462,22.9818,25200.0
2009-12-09 14:45:00,32.25,32.28,32.24,32.25,151500.0,22.9747,22.996,22.9675,22.9747,151500.0
2009-12-09 14:50:00,32.25,32.29,32.24,32.29,75000.0,22.9747,23.0032,22.9675,23.0032,75000.0
2009-12-09 14:55:00,32.28,32.33,32.26,32.29,43100.0,22.996,23.0317,22.9818,23.0032,43100.0
2009-12-09 15:00:00,32.29,32.36,32.28,32.35,42000.0,23.0032,23.053,22.996,23.0459,42000.0
2009-12-09 15:05:00,32.35,32.4,32.35,32.38,135100.0,23.0459,23.0815,23.0459,23.0673,135100.0
2009-12-09 15:10:00,32.38,32.43,32.36,32.41,176800.0,23.0673,23.1029,23.053,23.0886,176800.0
2009-12-09 15:15:00,32.41,32.43,32.37,32.42,136200.0,23.0886,23.1029,23.0601,23.0958,136200.0
2009-12-09 15:20:00,32.42,32.47,32.4,32.42,165500.0,23.0958,23.1314,23.0815,23.0958,165500.0
2009-12-09 15:25:00,32.42,32.43,32.4,32.41,149100.0,23.0958,23.1029,23.0815,23.0886,149100.0
2009-12-09 15:30:00,32.41,32.44,32.38,32.44,105100.0,23.0886,23.11,23.0673,23.11,105100.0
2009-12-09 15:35:00,32.44,32.46,32.41,32.41,149700.0,23.11,23.1243,23.0886,23.0886,149700.0
2009-12-09 15:40:00,32.41,32.47,32.41,32.46,134100.0,23.0886,23.1314,23.0886,23.1243,134100.0
2009-12-09 15:45:00,32.46,32.49,32.44,32.47,252900.0,23.1243,23.1456,23.11,23.1314,252900.0
2009-12-09 15:50:00,32.47,32.47,32.41,32.44,287300.0,23.1314,23.1314,23.0886,23.11,287300.0
2009-12-09 15:55:00,32.45,32.47,32.42,32.44,289500.0,23.1171,23.1314,23.0958,23.11,289500.0
2009-12-10 09:30:00,32.67,32.74,32.53,32.72,227400.0,23.2739,23.3237,23.1741,23.3095,227400.0
2009-12-10 09:35:00,32.72,32.77,32.67,32.75,150200.0,23.3095,23.3451,23.2739,23.3309,150200.0
2009-12-10 09:40:00,32.75,32.77,32.72,32.76,240100.0,23.3309,23.3451,23.3095,23.338,240100.0
2009-12-10 09:45:00,32.77,32.81,32.75,32.76,340700.0,23.3451,23.3736,23.3309,23.338,340700.0
2009-12-10 09:50:00,32.75,32.75,32.62,32.63,129800.0,23.3309,23.3309,23.2382,23.2454,129800.0
2009-12-10 09:55:00,32.63,32.67,32.62,32.63,98700.0,23.2454,23.2739,23.2382,23.2454,98700.0
2009-12-10 10:00:00,32.63,32.64,32.52,32.53,114000.0,23.2454,23.2525,23.167,23.1741,114000.0
2009-12-10 10:05:00,32.53,32.56,32.49,32.51,269900.0,23.1741,23.1955,23.1456,23.1599,269900.0
2009-12-10 10:10:00,32.51,32.55,32.41,32.42,505100.0,23.1599,23.1884,23.0886,23.0958,505100.0
2009-12-10 10:15:00,32.42,32.48,32.4,32.43,120900.0,23.0958,23.1385,23.0815,23.1029,120900.0
2009-12-10 10:20:00,32.42,32.53,32.37,32.51,112100.0,23.0958,23.1741,23.0601,23.1599,112100.0
2009-12-10 10:25:00,32.51,32.61,32.5,32.58,270100.0,23.1599,23.2311,23.1528,23.2098,270100.0
2009-12-10 10:30:00,32.59,32.61,32.56,32.56,100500.0,23.2169,23.2311,23.1955,23.1955,100500.0
2009-12-10 10:35:00,32.56,32.56,32.48,32.51,58600.0,23.1955,23.1955,23.1385,23.1599,58600.0
2009-12-10 10:40:00,32.51,32.58,32.5,32.52,115300.0,23.1599,23.2098,23.1528,23.167,115300.0
2009-12-10 10:45:00,32.51,32.55,32.49,32.52,110600.0,23.1599,23.1884,23.1456,23.167,110600.0
2009-12-10 10:50:00,32.52,32.53,32.47,32.48,80700.0,23.167,23.1741,23.1314,23.1385,80700.0
2009-12-10 10:55:00,32.48,32.52,32.47,32.51,63500.0,23.1385,23.167,23.1314,23.1599,63500.0
2009-12-10 11:00:00,32.51,32.51,32.44,32.49,61300.0,23.1599,23.1599,23.11,23.1456,61300.0
2009-12-10 11:05:00,32.49,32.49,32.44,32.48,42900.0,23.1456,23.1456,23.11,23.1385,42900.0
2009-12-10 11:10:00,32.48,32.53,32.46,32.52,59800.0,23.1385,23.1741,23.1243,23.167,59800.0
2009-12-10 11:15:00,32.51,32.58,32.5,32.56,137400.0,23.1599,23.2098,23.1528,23.1955,137400.0
2009-12-10 11:20:00,32.56,32.56,32.51,32.52,66300.0,23.1955,23.1955,23.1599,23.167,66300.0
2009-12-10 11:25:00,32.53,32.55,32.49,32.52,100900.0,23.1741,23.1884,23.1456,23.167,100900.0
2009-12-10 11:30:00,32.51,32.56,32.51,32.53,160300.0,23.1599,23.1955,23.1599,23.1741,160300.0
2009-12-10 11:35:00,32.54,32.56,32.52,32.53,74000.0,23.1813,23.1955,23.167,23.1741,74000.0
2009-12-10 11:40:00,32.53,32.56,32.51,32.54,68500.0,23.1741,23.1955,23.1599,23.1813,68500.0
2009-12-10 11:45:00,32.54,32.56,32.52,32.55,50400.0,23.1813,23.1955,23.167,23.1884,50400.0
2009-12-10 11:50:00,32.54,32.55,32.51,32.54,50000.0,23.1813,23.1884,23.1599,23.1813,50000.0
2009-12-10 11:55:00,32.53,32.55,32.52,32.53,39500.0,23.1741,23.1884,23.167,23.1741,39500.0
2009-12-10 12:00:00,32.52,32.56,32.52,32.54,27900.0,23.167,23.1955,23.167,23.1813,27900.0
2009-12-10 12:05:00,32.54,32.56,32.51,32.52,93100.0,23.1813,23.1955,23.1599,23.167,93100.0
2009-12-10 12:10:00,32.52,32.52,32.48,32.49,136600.0,23.167,23.167,23.1385,23.1456,136600.0
2009-12-10 12:15:00,32.48,32.5,32.46,32.49,87800.0,23.1385,23.1528,23.1243,23.1456,87800.0
2009-12-10 12:20:00,32.49,32.5,32.47,32.48,55000.0,23.1456,23.1528,23.1314,23.1385,55000.0
2009-12-10 12:25:00,32.48,32.5,32.46,32.49,97300.0,23.1385,23.1528,23.1243,23.1456,97300.0
2009-12-10 12:30:00,32.49,32.5,32.45,32.49,56900.0,23.1456,23.1528,23.1171,23.1456,56900.0
2009-12-10 12:35:00,32.48,32.5,32.46,32.47,49700.0,23.1385,23.1528,23.1243,23.1314,49700.0
2009-12-10 12:40:00,32.47,32.48,32.45,32.47,47300.0,23.1314,23.1385,23.1171,23.1314,47300.0
2009-12-10 12:45:00,32.47,32.5,32.47,32.49,24000.0,23.1314,23.1528,23.1314,23.1456,24000.0
2009-12-10 12:50:00,32.5,32.51,32.47,32.47,18600.0,23.1528,23.1599,23.1314,23.1314,18600.0
2009-12-10 12:55:00,32.47,32.48,32.46,32.48,10600.0,23.1314,23.1385,23.1243,23.1385,10600.0
2009-12-10 13:00:00,32.47,32.47,32.41,32.42,150500.0,23.1314,23.1314,23.0886,23.0958,150500.0
2009-12-10 13:05:00,32.43,32.48,32.41,32.42,177700.0,23.1029,23.1385,23.0886,23.0958,177700.0
2009-12-10 13:10:00,32.42,32.42,32.37,32.38,74500.0,23.0958,23.0958,23.0601,23.0673,74500.0
2009-12-10 13:15:00,32.38,32.39,32.34,32.36,80600.0,23.0673,23.0744,23.0388,23.053,80600.0
2009-12-10 13:20:00,32.35,32.39,32.35,32.37,213300.0,23.0459,23.0744,23.0459,23.0601,213300.0
2009-12-10 13:25:00,32.37,32.39,32.36,32.37,72200.0,23.0601,23.0744,23.053,23.0601,72200.0
2009-12-10 13:30:00,32.37,32.39,32.36,32.39,39900.0,23.0601,23.0744,23.053,23.0744,39900.0
2009-12-10 13:35:00,32.39,32.43,32.38,32.42,37600.0,23.0744,23.1029,23.0673,23.0958,37600.0
2009-12-10 13:40:00,32.43,32.44,32.36,32.39,43100.0,23.1029,23.11,23.053,23.0744,43100.0
2009-12-10 13:45:00,32.39,32.39,32.35,32.38,34100.0,23.0744,23.0744,23.0459,23.0673,34100.0
2009-12-10 13:50:00,32.37,32.38,32.34,32.35,29800.0,23.0601,23.0673,23.0388,23.0459,29800.0
2009-12-10 13:55:00,32.35,32.43,32.35,32.42,35700.0,23.0459,23.1029,23.0459,23.0958,35700.0
2009-12-10 14:00:00,32.42,32.43,32.4,32.43,37900.0,23.0958,23.1029,23.0815,23.1029,37900.0
2009-12-10 14:05:00,32.44,32.48,32.44,32.47,154400.0,23.11,23.1385,23.11,23.1314,154400.0
2009-12-10 14:10:00,32.46,32.46,32.42,32.46,33200.0,23.1243,23.1243,23.0958,23.1243,33200.0
2009-12-10 14:15:00,32.46,32.5,32.46,32.5,22600.0,23.1243,23.1528,23.1243,23.1528,22600.0
2009-12-10 14:20:00,32.51,32.51,32.47,32.49,26600.0,23.1599,23.1599,23.1314,23.1456,26600.0
2009-12-10 14:25:00,32.48,32.5,32.48,32.49,44100.0,23.1385,23.1528,23.1385,23.1456,44100.0
2009-12-10 14:30:00,32.49,32.52,32.47,32.48,36400.0,23.1456,23.167,23.1314,23.1385,36400.0
2009-12-10 14:35:00,32.49,32.49,32.43,32.44,42500.0,23.1456,23.1456,23.1029,23.11,42500.0
2009-12-10 14:40:00,32.43,32.44,32.41,32.42,45400.0,23.1029,23.11,23.0886,23.0958,45400.0
2009-12-10 14:45:00,32.43,32.45,32.42,32.42,45700.0,23.1029,23.1171,23.0958,23.0958,45700.0
2009-12-10 14:50:00,32.42,32.42,32.4,32.42,261000.0,23.0958,23.0958,23.0815,23.0958,261000.0
2009-12-10 14:55:00,32.42,32.43,32.41,32.42,28700.0,23.0958,23.1029,23.0886,23.0958,28700.0
2009-12-10 15:00:00,32.42,32.42,32.36,32.36,22300.0,23.0958,23.0958,23.053,23.053,22300.0
2009-12-10 15:05:00,32.36,32.4,32.35,32.35,53700.0,23.053,23.0815,23.0459,23.0459,53700.0
2009-12-10 15:10:00,32.35,32.41,32.35,32.37,44200.0,23.0459,23.0886,23.0459,23.0601,44200.0
2009-12-10 15:15:00,32.37,32.39,32.36,32.36,14800.0,23.0601,23.0744,23.053,23.053,14800.0
2009-12-10 15:20:00,32.36,32.36,32.33,32.34,114100.0,23.053,23.053,23.0317,23.0388,114100.0
2009-12-10 15:25:00,32.33,32.33,32.24,32.26,97600.0,23.0317,23.0317,22.9675,22.9818,97600.0
2009-12-10 15:30:00,32.25,32.28,32.24,32.26,82500.0,22.9747,22.996,22.9675,22.9818,82500.0
2009-12-10 15:35:00,32.26,32.33,32.25,32.33,146300.0,22.9818,23.0317,22.9747,23.0317,146300.0
2009-12-10 15:40:00,32.33,32.34,32.3,32.33,91100.0,23.0317,23.0388,23.0103,23.0317,91100.0
2009-12-10 15:45:00,32.33,32.38,32.3,32.38,139800.0,23.0317,23.0673,23.0103,23.0673,139800.0
2009-12-10 15:50:00,32.38,32.39,32.34,32.39,196500.0,23.0673,23.0744,23.0388,23.0744,196500.0
2009-12-10 15:55:00,32.39,32.41,32.36,32.36,264000.0,23.0744,23.0886,23.053,23.053,264000.0
2009-12-11 09:30:00,32.57,32.66,32.53,32.53,177800.0,23.2026,23.2667,23.1741,23.1741,177800.0
2009-12-11 09:35:00,32.52,32.59,32.49,32.57,266700.0,23.167,23.2169,23.1456,23.2026,266700.0
2009-12-11 09:40:00,32.57,32.62,32.57,32.58,197400.0,23.2026,23.2382,23.2026,23.2098,197400.0
2009-12-11 09:45:00,32.58,32.61,32.48,32.48,149100.0,23.2098,23.2311,23.1385,23.1385,149100.0
2009-12-11 09:50:00,32.48,32.57,32.43,32.54,255900.0,23.1385,23.2026,23.1029,23.1813,255900.0
2009-12-11 09:55:00,32.55,32.66,32.49,32.62,420700.0,23.1884,23.2667,23.1456,23.2382,420700.0
2009-12-11 10:00:00,32.63,32.65,32.57,32.59,147400.0,23.2454,23.2596,23.2026,23.2169,147400.0
2009-12-11 10:05:00,32.59,32.61,32.52,32.55,104700.0,23.2169,23.2311,23.167,23.1884,104700.0
2009-12-11 10:10:00,32.55,32.58,32.52,32.56,166100.0,23.1884,23.2098,23.167,23.1955,166100.0
2009-12-11 10:15:00,32.55,32.55,32.43,32.48,97200.0,23.1884,23.1884,23.1029,23.1385,97200.0
2009-12-11 10:20:00,32.49,32.49,32.43,32.49,105500.0,23.1456,23.1456,23.1029,23.1456,105500.0
2009-12-11 10:25:00,32.49,32.54,32.49,32.53,61700.0,23.1456,23.1813,23.1456,23.1741,61700.0
2009-12-11 10:30:00,32.54,32.58,32.5,32.56,102900.0,23.1813,23.2098,23.1528,23.1955,102900.0
2009-12-11 10:35:00,32.56,32.6,32.56,32.58,74800.0,23.1955,23.224,23.1955,23.2098,74800.0
2009-12-11 10:40:00,32.57,32.58,32.54,32.55,54300.0,23.2026,23.2098,23.1813,23.1884,54300.0
2009-12-11 10:45:00,32.55,32.6,32.53,32.56,97700.0,23.1884,23.224,23.1741,23.1955,97700.0
2009-12-11 10:50:00,32.57,32.62,32.56,32.59,58600.0,23.2026,23.2382,23.1955,23.2169,58600.0
2009-12-11 10:55:00,32.59,32.64,32.59,32.61,97000.0,23.2169,23.2525,23.2169,23.2311,97000.0
2009-12-11 11:00:00,32.62,32.62,32.51,32.51,763300.0,23.2382,23.2382,23.1599,23.1599,763300.0
2009-12-11 11:05:00,32.52,32.52,32.46,32.47,118800.0,23.167,23.167,23.1243,23.1314,118800.0
2009-12-11 11:10:00,32.48,32.49,32.46,32.47,34600.0,23.1385,23.1456,23.1243,23.1314,34600.0
2009-12-11 11:15:00,32.47,32.53,32.44,32.45,77900.0,23.1314,23.1741,23.11,23.1171,77900.0
2009-12-11 11:20:00,32.45,32.45,32.38,32.38,76100.0,23.1171,23.1171,23.0673,23.0673,76100.0
2009-12-11 11:25:00,32.38,32.39,32.3,32.35,209200.0,23.0673,23.0744,23.0103,23.0459,209200.0
2009-12-11 11:30:00,32.35,32.35,32.26,32.27,607500.0,23.0459,23.0459,22.9818,22.9889,607500.0
2009-12-11 11:35:00,32.28,32.33,32.26,32.31,29200.0,22.996,23.0317,22.9818,23.0174,29200.0
2009-12-11 11:40:00,32.3,32.3,32.19,32.21,448000.0,23.0103,23.0103,22.9319,22.9462,448000.0
2009-12-11 11:45:00,32.2,32.22,32.14,32.21,96800.0,22.939,22.9533,22.8963,22.9462,96800.0
2009-12-11 11:50:00,32.21,32.29,32.2,32.28,99200.0,22.9462,23.0032,22.939,22.996,99200.0
2009-12-11 11:55:00,32.28,32.29,32.25,32.28,41100.0,22.996,23.0032,22.9747,22.996,41100.0
2009-12-11 12:00:00,32.28,32.32,32.28,32.28,16200.0,22.996,23.0245,22.996,22.996,16200.0
2009-12-11 12:05:00,32.29,32.33,32.29,32.33,19100.0,23.0032,23.0317,23.0032,23.0317,19100.0
2009-12-11 12:10:00,32.34,32.39,32.33,32.34,80500.0,23.0388,23.0744,23.0317,23.0388,80500.0
2009-12-11 12:15:00,32.34,32.39,32.34,32.38,28800.0,23.0388,23.0744,23.0388,23.0673,28800.0
2009-12-11 12:20:00,32.38,32.41,32.37,32.4,18600.0,23.0673,23.0886,23.0601,23.0815,18600.0
2009-12-11 12:25:00,32.4,32.41,32.38,32.38,15700.0,23.0815,23.0886,23.0673,23.0673,15700.0
2009-12-11 12:30:00,32.37,32.41,32.36,32.41,38700.0,23.0601,23.0886,23.053,23.0886,38700.0
2009-12-11 12:35:00,32.42,32.45,32.41,32.43,70700.0,23.0958,23.1171,23.0886,23.1029,70700.0
2009-12-11 12:40:00,32.43,32.44,32.42,32.44,13300.0,23.1029,23.11,23.0958,23.11,13300.0
2009-12-11 12:45:00,32.44,32.44,32.41,32.43,29800.0,23.11,23.11,23.0886,23.1029,29800.0
2009-12-11 12:50:00,32.42,32.47,32.42,32.47,21900.0,23.0958,23.1314,23.0958,23.1314,21900.0
2009-12-11 12:55:00,32.47,32.48,32.44,32.45,34400.0,23.1314,23.1385,23.11,23.1171,34400.0
2009-12-11 13:00:00,32.46,32.46,32.42,32.43,23200.0,23.1243,23.1243,23.0958,23.1029,23200.0
2009-12-11 13:05:00,32.43,32.45,32.43,32.44,134500.0,23.1029,23.1171,23.1029,23.11,134500.0
2009-12-11 13:10:00,32.43,32.44,32.42,32.42,10800.0,23.1029,23.11,23.0958,23.0958,10800.0
2009-12-11 13:15:00,32.41,32.45,32.4,32.45,12300.0,23.0886,23.1171,23.0815,23.1171,12300.0
2009-12-11 13:20:00,32.45,32.45,32.41,32.44,6800.0,23.1171,23.1171,23.0886,23.11,6800.0
2009-12-11 13:25:00,32.43,32.43,32.4,32.42,12400.0,23.1029,23.1029,23.0815,23.0958,12400.0
2009-12-11 13:30:00,32.43,32.44,32.42,32.42,18700.0,23.1029,23.11,23.0958,23.0958,18700.0
2009-12-11 13:35:00,32.43,32.47,32.42,32.46,17400.0,23.1029,23.1314,23.0958,23.1243,17400.0
2009-12-11 13:40:00,32.46,32.46,32.4,32.4,27500.0,23.1243,23.1243,23.0815,23.0815,27500.0
2009-12-11 13:45:00,32.39,32.4,32.36,32.37,34700.0,23.0744,23.0815,23.053,23.0601,34700.0
2009-12-11 13:50:00,32.36,32.4,32.35,32.4,288500.0,23.053,23.0815,23.0459,23.0815,288500.0
2009-12-11 13:55:00,32.39,32.42,32.39,32.4,58200.0,23.0744,23.0958,23.0744,23.0815,58200.0
2009-12-11 14:00:00,32.41,32.46,32.4,32.43,53000.0,23.0886,23.1243,23.0815,23.1029,53000.0
2009-12-11 14:05:00,32.44,32.49,32.44,32.48,79200.0,23.11,23.1456,23.11,23.1385,79200.0
2009-12-11 14:10:00,32.47,32.49,32.45,32.46,39600.0,23.1314,23.1456,23.1171,23.1243,39600.0
2009-12-11 14:15:00,32.45,32.45,32.44,32.45,15400.0,23.1171,23.1171,23.11,23.1171,15400.0
2009-12-11 14:20:00,32.45,32.47,32.44,32.45,75900.0,23.1171,23.1314,23.11,23.1171,75900.0
2009-12-11 14:25:00,32.45,32.46,32.44,32.44,62300.0,23.1171,23.1243,23.11,23.11,62300.0
2009-12-11 14:30:00,32.43,32.45,32.42,32.44,35200.0,23.1029,23.1171,23.0958,23.11,35200.0
2009-12-11 14:35:00,32.43,32.43,32.37,32.38,132100.0,23.1029,23.1029,23.0601,23.0673,132100.0
2009-12-11 14:40:00,32.38,32.41,32.35,32.39,34100.0,23.0673,23.0886,23.0459,23.0744,34100.0
2009-12-11 14:45:00,32.4,32.44,32.39,32.4,24700.0,23.0815,23.11,23.0744,23.0815,24700.0
2009-12-11 14:50:00,32.4,32.41,32.37,32.4,33700.0,23.0815,23.0886,23.0601,23.0815,33700.0
2009-12-11 14:55:00,32.38,32.39,32.36,32.37,29200.0,23.0673,23.0744,23.053,23.0601,29200.0
2009-12-11 15:00:00,32.36,32.4,32.35,32.4,35500.0,23.053,23.0815,23.0459,23.0815,35500.0
2009-12-11 15:05:00,32.4,32.42,32.4,32.41,53200.0,23.0815,23.0958,23.0815,23.0886,53200.0
2009-12-11 15:10:00,32.4,32.44,32.39,32.43,30700.0,23.0815,23.11,23.0744,23.1029,30700.0
2009-12-11 15:15:00,32.43,32.43,32.4,32.4,11900.0,23.1029,23.1029,23.0815,23.0815,11900.0
2009-12-11 15:20:00,32.41,32.45,32.39,32.44,33400.0,23.0886,23.1171,23.0744,23.11,33400.0
2009-12-11 15:25:00,32.44,32.47,32.44,32.46,80100.0,23.11,23.1314,23.11,23.1243,80100.0
2009-12-11 15:30:00,32.46,32.48,32.44,32.44,75000.0,23.1243,23.1385,23.11,23.11,75000.0
2009-12-11 15:35:00,32.44,32.47,32.44,32.46,83600.0,23.11,23.1314,23.11,23.1243,83600.0
2009-12-11 15:40:00,32.45,32.45,32.36,32.38,108700.0,23.1171,23.1171,23.053,23.0673,108700.0
2009-12-11 15:45:00,32.38,32.4,32.35,32.37,125400.0,23.0673,23.0815,23.0459,23.0601,125400.0
2009-12-11 15:50:00,32.38,32.4,32.37,32.4,147000.0,23.0673,23.0815,23.0601,23.0815,147000.0
2009-12-11 15:55:00,32.39,32.45,32.39,32.45,193500.0,23.0744,23.1171,23.0744,23.1171,193500.0
2009-12-14 09:30:00,32.68,32.77,32.58,32.71,227500.0,23.281,23.3451,23.2098,23.3024,227500.0
2009-12-14 09:35:00,32.71,32.75,32.68,32.71,116400.0,23.3024,23.3309,23.281,23.3024,116400.0
2009-12-14 09:40:00,32.7,32.72,32.65,32.67,129800.0,23.2952,23.3095,23.2596,23.2739,129800.0
2009-12-14 09:45:00,32.67,32.72,32.64,32.72,156700.0,23.2739,23.3095,23.2525,23.3095,156700.0
2009-12-14 09:50:00,32.72,32.79,32.7,32.76,106800.0,23.3095,23.3594,23.2952,23.338,106800.0
2009-12-14 09:55:00,32.77,32.8,32.73,32.76,210800.0,23.3451,23.3665,23.3166,23.338,210800.0
2009-12-14 10:00:00,32.75,32.75,32.66,32.68,141100.0,23.3309,23.3309,23.2667,23.281,141100.0
2009-12-14 10:05:00,32.68,32.7,32.63,32.64,261100.0,23.281,23.2952,23.2454,23.2525,261100.0
2009-12-14 10:10:00,32.64,32.72,32.64,32.7,217800.0,23.2525,23.3095,23.2525,23.2952,217800.0
2009-12-14 10:15:00,32.7,32.72,32.54,32.55,742900.0,23.2952,23.3095,23.1813,23.1884,742900.0
2009-12-14 10:20:00,32.55,32.55,32.47,32.52,408100.0,23.1884,23.1884,23.1314,23.167,408100.0
2009-12-14 10:25:00,32.53,32.61,32.53,32.58,65300.0,23.1741,23.2311,23.1741,23.2098,65300.0
2009-12-14 10:30:00,32.59,32.61,32.56,32.57,101200.0,23.2169,23.2311,23.1955,23.2026,101200.0
2009-12-14 10:35:00,32.58,32.59,32.52,32.53,57900.0,23.2098,23.2169,23.167,23.1741,57900.0
2009-12-14 10:40:00,32.54,32.56,32.52,32.54,62800.0,23.1813,23.1955,23.167,23.1813,62800.0
2009-12-14 10:45:00,32.54,32.58,32.52,32.58,47200.0,23.1813,23.2098,23.167,23.2098,47200.0
2009-12-14 10:50:00,32.58,32.64,32.58,32.63,41900.0,23.2098,23.2525,23.2098,23.2454,41900.0
2009-12-14 10:55:00,32.63,32.65,32.57,32.59,115200.0,23.2454,23.2596,23.2026,23.2169,115200.0
2009-12-14 11:00:00,32.6,32.6,32.56,32.57,71600.0,23.224,23.224,23.1955,23.2026,71600.0
2009-12-14 11:05:00,32.56,32.57,32.55,32.57,27800.0,23.1955,23.2026,23.1884,23.2026,27800.0
2009-12-14 11:10:00,32.57,32.6,32.56,32.58,75100.0,23.2026,23.224,23.1955,23.2098,75100.0
2009-12-14 11:15:00,32.58,32.6,32.57,32.58,45600.0,23.2098,23.224,23.2026,23.2098,45600.0
2009-12-14 11:20:00,32.59,32.65,32.58,32.64,92700.0,23.2169,23.2596,23.2098,23.2525,92700.0
2009-12-14 11:25:00,32.64,32.67,32.62,32.65,243400.0,23.2525,23.2739,23.2382,23.2596,243400.0
2009-12-14 11:30:00,32.65,32.65,32.64,32.65,33800.0,23.2596,23.2596,23.2525,23.2596,33800.0
2009-12-14 11:35:00,32.65,32.67,32.64,32.67,53900.0,23.2596,23.2739,23.2525,23.2739,53900.0
2009-12-14 11:40:00,32.68,32.71,32.67,32.67,77600.0,23.281,23.3024,23.2739,23.2739,77600.0
2009-12-14 11:45:00,32.67,32.68,32.65,32.66,40700.0,23.2739,23.281,23.2596,23.2667,40700.0
2009-12-14 11:50:00,32.65,32.66,32.63,32.65,36100.0,23.2596,23.2667,23.2454,23.2596,36100.0
2009-12-14 11:55:00,32.66,32.67,32.65,32.66,60900.0,23.2667,23.2739,23.2596,23.2667,60900.0
2009-12-14 12:00:00,32.67,32.69,32.65,32.68,46700.0,23.2739,23.2881,23.2596,23.281,46700.0
2009-12-14 12:05:00,32.69,32.73,32.69,32.73,18200.0,23.2881,23.3166,23.2881,23.3166,18200.0
2009-12-14 12:10:00,32.73,32.76,32.73,32.76,55600.0,23.3166,23.338,23.3166,23.338,55600.0
2009-12-14 12:15:00,32.75,32.78,32.74,32.78,55800.0,23.3309,23.3522,23.3237,23.3522,55800.0
2009-12-14 12:20:00,32.78,32.8,32.77,32.78,71200.0,23.3522,23.3665,23.3451,23.3522,71200.0
2009-12-14 12:25:00,32.78,32.82,32.77,32.82,187800.0,23.3522,23.3807,23.3451,23.3807,187800.0
2009-12-14 12:30:00,32.82,32.85,32.81,32.84,37200.0,23.3807,23.4021,23.3736,23.395,37200.0
2009-12-14 12:35:00,32.85,32.89,32.83,32.88,64200.0,23.4021,23.4306,23.3879,23.4235,64200.0
2009-12-14 12:40:00,32.88,32.91,32.87,32.9,47300.0,23.4235,23.4448,23.4163,23.4377,47300.0
2009-12-14 12:45:00,32.9,32.91,32.88,32.88,78600.0,23.4377,23.4448,23.4235,23.4235,78600.0
2009-12-14 12:50:00,32.89,32.9,32.86,32.88,117700.0,23.4306,23.4377,23.4092,23.4235,117700.0
2009-12-14 12:55:00,32.88,32.9,32.88,32.89,19100.0,23.4235,23.4377,23.4235,23.4306,19100.0
2009-12-14 13:00:00,32.89,32.9,32.86,32.87,57700.0,23.4306,23.4377,23.4092,23.4163,57700.0
2009-12-14 13:05:00,32.87,32.88,32.82,32.82,119100.0,23.4163,23.4235,23.3807,23.3807,119100.0
2009-12-14 13:10:00,32.83,32.83,32.79,32.81,53600.0,23.3879,23.3879,23.3594,23.3736,53600.0
2009-12-14 13:15:00,32.8,32.8,32.77,32.78,41100.0,23.3665,23.3665,23.3451,23.3522,41100.0
2009-12-14 13:20:00,32.78,32.81,32.78,32.81,32700.0,23.3522,23.3736,23.3522,23.3736,32700.0
2009-12-14 13:25:00,32.81,32.85,32.81,32.83,31300.0,23.3736,23.4021,23.3736,23.3879,31300.0
2009-12-14 13:30:00,32.82,32.83,32.8,32.8,24300.0,23.3807,23.3879,23.3665,23.3665,24300.0
2009-12-14 13:35:00,32.8,32.81,32.77,32.78,67900.0,23.3665,23.3736,23.3451,23.3522,67900.0
2009-12-14 13:40:00,32.78,32.79,32.75,32.75,63300.0,23.3522,23.3594,23.3309,23.3309,63300.0
2009-12-14 13:45:00,32.75,32.8,32.75,32.77,50300.0,23.3309,23.3665,23.3309,23.3451,50300.0
2009-12-14 13:50:00,32.77,32.82,32.77,32.81,33800.0,23.3451,23.3807,23.3451,23.3736,33800.0
2009-12-14 13:55:00,32.82,32.84,32.8,32.83,31100.0,23.3807,23.395,23.3665,23.3879,31100.0
2009-12-14 14:00:00,32.82,32.85,32.82,32.83,26900.0,23.3807,23.4021,23.3807,23.3879,26900.0
2009-12-14 14:05:00,32.83,32.86,32.81,32.86,48200.0,23.3879,23.4092,23.3736,23.4092,48200.0
2009-12-14 14:10:00,32.85,32.87,32.83,32.86,73800.0,23.4021,23.4163,23.3879,23.4092,73800.0
2009-12-14 14:15:00,32.85,32.85,32.82,32.85,30500.0,23.4021,23.4021,23.3807,23.4021,30500.0
2009-12-14 14:20:00,32.84,32.86,32.84,32.86,12800.0,23.395,23.4092,23.395,23.4092,12800.0
2009-12-14 14:25:00,32.86,32.86,32.8,32.81,40900.0,23.4092,23.4092,23.3665,23.3736,40900.0
2009-12-14 14:30:00,32.82,32.84,32.81,32.84,16900.0,23.3807,23.395,23.3736,23.395,16900.0
2009-12-14 14:35:00,32.84,32.87,32.83,32.86,22600.0,23.395,23.4163,23.3879,23.4092,22600.0
2009-12-14 14:40:00,32.86,32.88,32.84,32.84,41500.0,23.4092,23.4235,23.395,23.395,41500.0
2009-12-14 14:45:00,32.84,32.87,32.84,32.85,36800.0,23.395,23.4163,23.395,23.4021,36800.0
2009-12-14 14:50:00,32.86,32.88,32.85,32.86,36000.0,23.4092,23.4235,23.4021,23.4092,36000.0
2009-12-14 14:55:00,32.87,32.87,32.8,32.83,93300.0,23.4163,23.4163,23.3665,23.3879,93300.0
2009-12-14 15:00:00,32.82,32.84,32.8,32.84,79400.0,23.3807,23.395,23.3665,23.395,79400.0
2009-12-14 15:05:00,32.84,32.88,32.83,32.87,68000.0,23.395,23.4235,23.3879,23.4163,68000.0
2009-12-14 15:10:00,32.88,32.9,32.87,32.88,27400.0,23.4235,23.4377,23.4163,23.4235,27400.0
2009-12-14 15:15:00,32.89,32.9,32.88,32.88,62200.0,23.4306,23.4377,23.4235,23.4235,62200.0
2009-12-14 15:20:00,32.89,32.89,32.86,32.86,142700.0,23.4306,23.4306,23.4092,23.4092,142700.0
2009-12-14 15:25:00,32.87,32.89,32.85,32.88,64900.0,23.4163,23.4306,23.4021,23.4235,64900.0
2009-12-14 15:30:00,32.87,32.9,32.87,32.88,125900.0,23.4163,23.4377,23.4163,23.4235,125900.0
2009-12-14 15:35:00,32.89,32.92,32.88,32.91,101000.0,23.4306,23.452,23.4235,23.4448,101000.0
2009-12-14 15:40:00,32.91,32.92,32.87,32.9,144700.0,23.4448,23.452,23.4163,23.4377,144700.0
2009-12-14 15:45:00,32.9,32.94,32.9,32.94,93900.0,23.4377,23.4662,23.4377,23.4662,93900.0
2009-12-14 15:50:00,32.94,32.94,32.91,32.93,220800.0,23.4662,23.4662,23.4448,23.4591,220800.0
2009-12-14 15:55:00,32.92,32.93,32.89,32.89,379300.0,23.452,23.4591,23.4306,23.4306,379300.0
2009-12-15 09:30:00,32.82,32.83,32.65,32.77,132600.0,23.3807,23.3879,23.2596,23.3451,132600.0
2009-12-15 09:35:00,32.78,32.88,32.77,32.87,538800.0,23.3522,23.4235,23.3451,23.4163,538800.0
2009-12-15 09:40:00,32.86,32.92,32.86,32.91,142100.0,23.4092,23.452,23.4092,23.4448,142100.0
2009-12-15 09:45:00,32.92,32.93,32.87,32.87,204600.0,23.452,23.4591,23.4163,23.4163,204600.0
2009-12-15 09:50:00,32.87,32.89,32.84,32.86,131500.0,23.4163,23.4306,23.395,23.4092,131500.0
2009-12-15 09:55:00,32.86,32.97,32.84,32.95,479300.0,23.4092,23.4876,23.395,23.4733,479300.0
2009-12-15 10:00:00,32.95,32.98,32.91,32.95,378400.0,23.4733,23.4947,23.4448,23.4733,378400.0
2009-12-15 10:05:00,32.94,32.95,32.89,32.95,64900.0,23.4662,23.4733,23.4306,23.4733,64900.0
2009-12-15 10:10:00,32.95,32.98,32.89,32.96,223700.0,23.4733,23.4947,23.4306,23.4805,223700.0
2009-12-15 10:15:00,32.97,33.09,32.96,33.03,366300.0,23.4876,23.5731,23.4805,23.5303,366300.0
2009-12-15 10:20:00,33.04,33.05,33.02,33.05,103800.0,23.5375,23.5446,23.5232,23.5446,103800.0
2009-12-15 10:25:00,33.04,33.04,33.01,33.01,57700.0,23.5375,23.5375,23.5161,23.5161,57700.0
2009-12-15 10:30:00,33.01,33.05,33.01,33.03,59400.0,23.5161,23.5446,23.5161,23.5303,59400.0
2009-12-15 10:35:00,33.03,33.07,33.03,33.07,42300.0,23.5303,23.5588,23.5303,23.5588,42300.0
2009-12-15 10:40:00,33.07,33.12,33.07,33.1,193100.0,23.5588,23.5944,23.5588,23.5802,193100.0
2009-12-15 10:45:00,33.1,33.11,33.07,33.1,170800.0,23.5802,23.5873,23.5588,23.5802,170800.0
2009-12-15 10:50:00,33.11,33.13,33.07,33.07,119400.0,23.5873,23.6016,23.5588,23.5588,119400.0
2009-12-15 10:55:00,33.07,33.08,33.02,33.03,74100.0,23.5588,23.5659,23.5232,23.5303,74100.0
2009-12-15 11:00:00,33.02,33.03,32.95,32.96,77900.0,23.5232,23.5303,23.4733,23.4805,77900.0
2009-12-15 11:05:00,32.96,33.0,32.96,33.0,45700.0,23.4805,23.509,23.4805,23.509,45700.0
2009-12-15 11:10:00,33.0,33.01,32.96,32.96,42700.0,23.509,23.5161,23.4805,23.4805,42700.0
2009-12-15 11:15:00,32.96,33.03,32.96,33.01,71600.0,23.4805,23.5303,23.4805,23.5161,71600.0
2009-12-15 11:20:00,33.01,33.01,32.94,32.94,176600.0,23.5161,23.5161,23.4662,23.4662,176600.0
2009-12-15 11:25:00,32.94,32.94,32.89,32.91,140600.0,23.4662,23.4662,23.4306,23.4448,140600.0
2009-12-15 11:30:00,32.9,32.93,32.89,32.93,186500.0,23.4377,23.4591,23.4306,23.4591,186500.0
2009-12-15 11:35:00,32.93,32.95,32.93,32.94,26700.0,23.4591,23.4733,23.4591,23.4662,26700.0
2009-12-15 11:40:00,32.94,32.94,32.92,32.94,28100.0,23.4662,23.4662,23.452,23.4662,28100.0
2009-12-15 11:45:00,32.93,32.93,32.88,32.89,56700.0,23.4591,23.4591,23.4235,23.4306,56700.0
2009-12-15 11:50:00,32.89,32.91,32.87,32.9,90200.0,23.4306,23.4448,23.4163,23.4377,90200.0
2009-12-15 11:55:00,32.9,32.92,32.88,32.9,38600.0,23.4377,23.452,23.4235,23.4377,38600.0
2009-12-15 12:00:00,32.9,32.91,32.9,32.9,9000.0,23.4377,23.4448,23.4377,23.4377,9000.0
2009-12-15 12:05:00,32.9,32.93,32.9,32.92,20600.0,23.4377,23.4591,23.4377,23.452,20600.0
2009-12-15 12:10:00,32.93,32.95,32.93,32.94,32100.0,23.4591,23.4733,23.4591,23.4662,32100.0
2009-12-15 12:15:00,32.94,32.94,32.88,32.88,32000.0,23.4662,23.4662,23.4235,23.4235,32000.0
2009-12-15 12:20:00,32.87,32.88,32.86,32.86,45400.0,23.4163,23.4235,23.4092,23.4092,45400.0
2009-12-15 12:25:00,32.86,32.88,32.86,32.86,17800.0,23.4092,23.4235,23.4092,23.4092,17800.0
2009-12-15 12:30:00,32.87,32.87,32.85,32.86,24800.0,23.4163,23.4163,23.4021,23.4092,24800.0
2009-12-15 12:35:00,32.86,32.86,32.85,32.85,22100.0,23.4092,23.4092,23.4021,23.4021,22100.0
2009-12-15 12:40:00,32.85,32.86,32.78,32.79,464000.0,23.4021,23.4092,23.3522,23.3594,464000.0
2009-12-15 12:45:00,32.78,32.8,32.77,32.8,114500.0,23.3522,23.3665,23.3451,23.3665,114500.0
2009-12-15 12:50:00,32.79,32.8,32.78,32.8,32500.0,23.3594,23.3665,23.3522,23.3665,32500.0
2009-12-15 12:55:00,32.81,32.81,32.8,32.81,15700.0,23.3736,23.3736,23.3665,23.3736,15700.0
2009-12-15 13:00:00,32.8,32.8,32.75,32.77,53400.0,23.3665,23.3665,23.3309,23.3451,53400.0
2009-12-15 13:05:00,32.78,32.79,32.78,32.79,37300.0,23.3522,23.3594,23.3522,23.3594,37300.0
2009-12-15 13:10:00,32.79,32.8,32.78,32.78,18500.0,23.3594,23.3665,23.3522,23.3522,18500.0
2009-12-15 13:15:00,32.78,32.78,32.75,32.75,10800.0,23.3522,23.3522,23.3309,23.3309,10800.0
2009-12-15 13:20:00,32.75,32.76,32.7,32.72,76800.0,23.3309,23.338,23.2952,23.3095,76800.0
2009-12-15 13:25:00,32.72,32.72,32.7,32.71,122000.0,23.3095,23.3095,23.2952,23.3024,122000.0
2009-12-15 13:30:00,32.71,32.74,32.71,32.71,67900.0,23.3024,23.3237,23.3024,23.3024,67900.0
2009-12-15 13:35:00,32.72,32.74,32.69,32.69,62600.0,23.3095,23.3237,23.2881,23.2881,62600.0
2009-12-15 13:40:00,32.69,32.74,32.69,32.73,104800.0,23.2881,23.3237,23.2881,23.3166,104800.0
2009-12-15 13:45:00,32.73,32.74,32.72,32.74,49500.0,23.3166,23.3237,23.3095,23.3237,49500.0
2009-12-15 13:50:00,32.74,32.76,32.73,32.74,62800.0,23.3237,23.338,23.3166,23.3237,62800.0
2009-12-15 13:55:00,32.74,32.77,32.74,32.74,52900.0,23.3237,23.3451,23.3237,23.3237,52900.0
2009-12-15 14:00:00,32.74,32.75,32.72,32.74,69200.0,23.3237,23.3309,23.3095,23.3237,69200.0
2009-12-15 14:05:00,32.74,32.76,32.71,32.71,63100.0,23.3237,23.338,23.3024,23.3024,63100.0
2009-12-15 14:10:00,32.71,32.73,32.71,32.72,42800.0,23.3024,23.3166,23.3024,23.3095,42800.0
2009-12-15 14:15:00,32.72,32.73,32.7,32.7,69200.0,23.3095,23.3166,23.2952,23.2952,69200.0
2009-12-15 14:20:00,32.7,32.72,32.68,32.69,58900.0,23.2952,23.3095,23.281,23.2881,58900.0
2009-12-15 14:25:00,32.69,32.7,32.67,32.69,85900.0,23.2881,23.2952,23.2739,23.2881,85900.0
2009-12-15 14:30:00,32.68,32.7,32.67,32.69,93900.0,23.281,23.2952,23.2739,23.2881,93900.0
2009-12-15 14:35:00,32.68,32.68,32.66,32.67,71000.0,23.281,23.281,23.2667,23.2739,71000.0
2009-12-15 14:40:00,32.67,32.69,32.66,32.68,49300.0,23.2739,23.2881,23.2667,23.281,49300.0
2009-12-15 14:45:00,32.68,32.69,32.67,32.68,51700.0,23.281,23.2881,23.2739,23.281,51700.0
2009-12-15 14:50:00,32.68,32.68,32.64,32.64,79700.0,23.281,23.281,23.2525,23.2525,79700.0
2009-12-15 14:55:00,32.65,32.66,32.63,32.64,70900.0,23.2596,23.2667,23.2454,23.2525,70900.0
2009-12-15 15:00:00,32.63,32.7,32.63,32.7,109600.0,23.2454,23.2952,23.2454,23.2952,109600.0
2009-12-15 15:05:00,32.7,32.73,32.7,32.7,208900.0,23.2952,23.3166,23.2952,23.2952,208900.0
2009-12-15 15:10:00,32.71,32.71,32.69,32.7,458400.0,23.3024,23.3024,23.2881,23.2952,458400.0
2009-12-15 15:15:00,32.7,32.7,32.66,32.67,497700.0,23.2952,23.2952,23.2667,23.2739,497700.0
2009-12-15 15:20:00,32.66,32.67,32.57,32.59,144000.0,23.2667,23.2739,23.2026,23.2169,144000.0
2009-12-15 15:25:00,32.58,32.7,32.56,32.56,481200.0,23.2098,23.2952,23.1955,23.1955,481200.0
2009-12-15 15:30:00,32.56,32.58,32.53,32.56,282800.0,23.1955,23.2098,23.1741,23.1955,282800.0
2009-12-15 15:35:00,32.56,32.58,32.51,32.53,251900.0,23.1955,23.2098,23.1599,23.1741,251900.0
2009-12-15 15:40:00,32.53,32.54,32.46,32.48,324800.0,23.1741,23.1813,23.1243,23.1385,324800.0
2009-12-15 15:45:00,32.47,32.48,32.44,32.47,377100.0,23.1314,23.1385,23.11,23.1314,377100.0
2009-12-15 15:50:00,32.47,32.55,32.47,32.55,414600.0,23.1314,23.1884,23.1314,23.1884,414600.0
2009-12-15 15:55:00,32.55,32.55,32.52,32.54,443100.0,23.1884,23.1884,23.167,23.1813,443100.0
2009-12-16 09:30:00,32.76,32.78,32.72,32.77,74400.0,23.338,23.3522,23.3095,23.3451,74400.0
2009-12-16 09:35:00,32.77,32.78,32.7,32.76,69300.0,23.3451,23.3522,23.2952,23.338,69300.0
2009-12-16 09:40:00,32.77,32.84,32.75,32.84,182800.0,23.3451,23.395,23.3309,23.395,182800.0
2009-12-16 09:45:00,32.85,32.89,32.83,32.87,82400.0,23.4021,23.4306,23.3879,23.4163,82400.0
2009-12-16 09:50:00,32.87,32.97,32.87,32.92,62800.0,23.4163,23.4876,23.4163,23.452,62800.0
2009-12-16 09:55:00,32.92,32.95,32.9,32.92,101500.0,23.452,23.4733,23.4377,23.452,101500.0
2009-12-16 10:00:00,32.92,32.94,32.9,32.92,79700.0,23.452,23.4662,23.4377,23.452,79700.0
2009-12-16 10:05:00,32.91,33.05,32.91,32.98,651500.0,23.4448,23.5446,23.4448,23.4947,651500.0
2009-12-16 10:10:00,32.98,33.03,32.96,32.97,76300.0,23.4947,23.5303,23.4805,23.4876,76300.0
2009-12-16 10:15:00,32.96,32.97,32.94,32.96,46300.0,23.4805,23.4876,23.4662,23.4805,46300.0
2009-12-16 10:20:00,32.95,32.98,32.93,32.97,91700.0,23.4733,23.4947,23.4591,23.4876,91700.0
2009-12-16 10:25:00,32.96,32.97,32.93,32.96,333800.0,23.4805,23.4876,23.4591,23.4805,333800.0
2009-12-16 10:30:00,32.96,33.02,32.96,32.99,89300.0,23.4805,23.5232,23.4805,23.5018,89300.0
2009-12-16 10:35:00,33.0,33.04,32.97,33.02,578500.0,23.509,23.5375,23.4876,23.5232,578500.0
2009-12-16 10:40:00,33.03,33.04,33.01,33.03,45400.0,23.5303,23.5375,23.5161,23.5303,45400.0
2009-12-16 10:45:00,33.03,33.04,33.02,33.04,45900.0,23.5303,23.5375,23.5232,23.5375,45900.0
2009-12-16 10:50:00,33.04,33.07,33.03,33.06,74200.0,23.5375,23.5588,23.5303,23.5517,74200.0
2009-12-16 10:55:00,33.07,33.13,33.06,33.11,421000.0,23.5588,23.6016,23.5517,23.5873,421000.0
2009-12-16 11:00:00,33.11,33.12,33.09,33.1,28400.0,23.5873,23.5944,23.5731,23.5802,28400.0
2009-12-16 11:05:00,33.11,33.11,33.07,33.08,35600.0,23.5873,23.5873,23.5588,23.5659,35600.0
2009-12-16 11:10:00,33.08,33.11,33.08,33.11,30200.0,23.5659,23.5873,23.5659,23.5873,30200.0
2009-12-16 11:15:00,33.11,33.11,33.09,33.1,76400.0,23.5873,23.5873,23.5731,23.5802,76400.0
2009-12-16 11:20:00,33.1,33.11,33.09,33.11,61700.0,23.5802,23.5873,23.5731,23.5873,61700.0
2009-12-16 11:25:00,33.1,33.1,33.07,33.08,79100.0,23.5802,23.5802,23.5588,23.5659,79100.0
2009-12-16 11:30:00,33.1,33.11,33.09,33.1,37800.0,23.5802,23.5873,23.5731,23.5802,37800.0
2009-12-16 11:35:00,33.11,33.11,33.06,33.1,126800.0,23.5873,23.5873,23.5517,23.5802,126800.0
2009-12-16 11:40:00,33.1,33.1,33.09,33.09,26000.0,23.5802,23.5802,23.5731,23.5731,26000.0
2009-12-16 11:45:00,33.09,33.1,33.04,33.06,57200.0,23.5731,23.5802,23.5375,23.5517,57200.0
2009-12-16 11:50:00,33.06,33.06,33.04,33.05,23100.0,23.5517,23.5517,23.5375,23.5446,23100.0
2009-12-16 11:55:00,33.04,33.05,33.03,33.04,56800.0,23.5375,23.5446,23.5303,23.5375,56800.0
2009-12-16 12:00:00,33.03,33.06,33.03,33.04,26200.0,23.5303,23.5517,23.5303,23.5375,26200.0
2009-12-16 12:05:00,33.04,33.07,33.04,33.06,85200.0,23.5375,23.5588,23.5375,23.5517,85200.0
2009-12-16 12:10:00,33.06,33.06,33.02,33.03,35700.0,23.5517,23.5517,23.5232,23.5303,35700.0
2009-12-16 12:15:00,33.03,33.03,33.0,33.01,44400.0,23.5303,23.5303,23.509,23.5161,44400.0
2009-12-16 12:20:00,33.01,33.02,33.0,33.0,41400.0,23.5161,23.5232,23.509,23.509,41400.0
2009-12-16 12:25:00,32.99,33.04,32.99,33.03,49800.0,23.5018,23.5375,23.5018,23.5303,49800.0
2009-12-16 12:30:00,33.03,33.05,33.02,33.02,149000.0,23.5303,23.5446,23.5232,23.5232,149000.0
2009-12-16 12:35:00,33.02,33.02,33.01,33.02,18300.0,23.5232,23.5232,23.5161,23.5232,18300.0
2009-12-16 12:40:00,33.02,33.03,33.0,33.01,14600.0,23.5232,23.5303,23.509,23.5161,14600.0
2009-12-16 12:45:00,33.0,33.0,32.97,32.98,45500.0,23.509,23.509,23.4876,23.4947,45500.0
2009-12-16 12:50:00,32.97,32.98,32.96,32.97,47000.0,23.4876,23.4947,23.4805,23.4876,47000.0
2009-12-16 12:55:00,32.96,32.97,32.96,32.96,11200.0,23.4805,23.4876,23.4805,23.4805,11200.0
2009-12-16 13:00:00,32.97,33.0,32.96,32.98,97700.0,23.4876,23.509,23.4805,23.4947,97700.0
2009-12-16 13:05:00,32.97,32.98,32.96,32.97,34500.0,23.4876,23.4947,23.4805,23.4876,34500.0
2009-12-16 13:10:00,32.97,32.98,32.97,32.98,29300.0,23.4876,23.4947,23.4876,23.4947,29300.0
2009-12-16 13:15:00,32.97,32.98,32.96,32.97,19100.0,23.4876,23.4947,23.4805,23.4876,19100.0
2009-12-16 13:20:00,32.97,33.0,32.97,33.0,17400.0,23.4876,23.509,23.4876,23.509,17400.0
2009-12-16 13:25:00,33.01,33.01,33.0,33.0,14200.0,23.5161,23.5161,23.509,23.509,14200.0
2009-12-16 13:30:00,33.01,33.01,32.99,32.99,27700.0,23.5161,23.5161,23.5018,23.5018,27700.0
2009-12-16 13:35:00,32.98,33.0,32.98,33.0,10100.0,23.4947,23.509,23.4947,23.509,10100.0
2009-12-16 13:40:00,33.01,33.02,32.98,32.98,13300.0,23.5161,23.5232,23.4947,23.4947,13300.0
2009-12-16 13:45:00,32.99,33.0,32.98,32.99,42600.0,23.5018,23.509,23.4947,23.5018,42600.0
2009-12-16 13:50:00,33.0,33.0,32.99,32.99,7500.0,23.509,23.509,23.5018,23.5018,7500.0
2009-12-16 13:55:00,33.0,33.0,32.97,32.98,16800.0,23.509,23.509,23.4876,23.4947,16800.0
2009-12-16 14:00:00,32.97,32.99,32.96,32.98,32800.0,23.4876,23.5018,23.4805,23.4947,32800.0
2009-12-16 14:05:00,32.99,33.0,32.97,32.98,42400.0,23.5018,23.509,23.4876,23.4947,42400.0
2009-12-16 14:10:00,32.98,33.0,32.94,32.99,62900.0,23.4947,23.509,23.4662,23.5018,62900.0
2009-12-16 14:15:00,32.98,33.06,32.98,33.03,211700.0,23.4947,23.5517,23.4947,23.5303,211700.0
2009-12-16 14:20:00,33.03,33.03,32.86,32.89,303800.0,23.5303,23.5303,23.4092,23.4306,303800.0
2009-12-16 14:25:00,32.9,32.99,32.9,32.97,84500.0,23.4377,23.5018,23.4377,23.4876,84500.0
2009-12-16 14:30:00,32.98,32.98,32.91,32.91,79600.0,23.4947,23.4947,23.4448,23.4448,79600.0
2009-12-16 14:35:00,32.9,32.99,32.9,32.99,58100.0,23.4377,23.5018,23.4377,23.5018,58100.0
2009-12-16 14:40:00,32.99,32.99,32.92,32.94,68300.0,23.5018,23.5018,23.452,23.4662,68300.0
2009-12-16 14:45:00,32.94,32.95,32.87,32.87,69000.0,23.4662,23.4733,23.4163,23.4163,69000.0
2009-12-16 14:50:00,32.86,32.88,32.83,32.86,63200.0,23.4092,23.4235,23.3879,23.4092,63200.0
2009-12-16 14:55:00,32.85,32.89,32.82,32.88,51100.0,23.4021,23.4306,23.3807,23.4235,51100.0
2009-12-16 15:00:00,32.87,32.87,32.81,32.83,71700.0,23.4163,23.4163,23.3736,23.3879,71700.0
2009-12-16 15:05:00,32.85,32.91,32.85,32.9,80700.0,23.4021,23.4448,23.4021,23.4377,80700.0
2009-12-16 15:10:00,32.9,32.92,32.88,32.88,53600.0,23.4377,23.452,23.4235,23.4235,53600.0
2009-12-16 15:15:00,32.87,32.94,32.84,32.93,39800.0,23.4163,23.4662,23.395,23.4591,39800.0
2009-12-16 15:20:00,32.95,32.97,32.86,32.89,56200.0,23.4733,23.4876,23.4092,23.4306,56200.0
2009-12-16 15:25:00,32.88,32.88,32.81,32.81,56300.0,23.4235,23.4235,23.3736,23.3736,56300.0
2009-12-16 15:30:00,32.82,32.86,32.81,32.84,53100.0,23.3807,23.4092,23.3736,23.395,53100.0
2009-12-16 15:35:00,32.85,32.9,32.82,32.89,120400.0,23.4021,23.4377,23.3807,23.4306,120400.0
2009-12-16 15:40:00,32.89,32.91,32.85,32.89,146000.0,23.4306,23.4448,23.4021,23.4306,146000.0
2009-12-16 15:45:00,32.9,32.91,32.85,32.9,211600.0,23.4377,23.4448,23.4021,23.4377,211600.0
2009-12-16 15:50:00,32.9,32.9,32.87,32.89,309500.0,23.4377,23.4377,23.4163,23.4306,309500.0
2009-12-16 15:55:00,32.89,32.9,32.87,32.89,433400.0,23.4306,23.4377,23.4163,23.4306,433400.0
2009-12-17 09:30:00,32.51,32.61,32.5,32.55,93700.0,23.1599,23.2311,23.1528,23.1884,93700.0
2009-12-17 09:35:00,32.55,32.66,32.55,32.65,225500.0,23.1884,23.2667,23.1884,23.2596,225500.0
2009-12-17 09:40:00,32.64,32.67,32.6,32.62,243400.0,23.2525,23.2739,23.224,23.2382,243400.0
2009-12-17 09:45:00,32.62,32.62,32.54,32.56,142400.0,23.2382,23.2382,23.1813,23.1955,142400.0
2009-12-17 09:50:00,32.56,32.56,32.48,32.49,199900.0,23.1955,23.1955,23.1385,23.1456,199900.0
2009-12-17 09:55:00,32.48,32.49,32.38,32.41,100600.0,23.1385,23.1456,23.0673,23.0886,100600.0
2009-12-17 10:00:00,32.4,32.49,32.38,32.4,264800.0,23.0815,23.1456,23.0673,23.0815,264800.0
2009-12-17 10:05:00,32.4,32.4,32.34,32.39,141100.0,23.0815,23.0815,23.0388,23.0744,141100.0
2009-12-17 10:10:00,32.4,32.44,32.4,32.42,103400.0,23.0815,23.11,23.0815,23.0958,103400.0
2009-12-17 10:15:00,32.42,32.43,32.41,32.43,51000.0,23.0958,23.1029,23.0886,23.1029,51000.0
2009-12-17 10:20:00,32.43,32.45,32.42,32.44,47100.0,23.1029,23.1171,23.0958,23.11,47100.0
2009-12-17 10:25:00,32.45,32.45,32.38,32.41,69000.0,23.1171,23.1171,23.0673,23.0886,69000.0
2009-12-17 10:30:00,32.41,32.43,32.38,32.41,48100.0,23.0886,23.1029,23.0673,23.0886,48100.0
2009-12-17 10:35:00,32.4,32.4,32.38,32.39,61700.0,23.0815,23.0815,23.0673,23.0744,61700.0
2009-12-17 10:40:00,32.38,32.39,32.36,32.36,22700.0,23.0673,23.0744,23.053,23.053,22700.0
2009-12-17 10:45:00,32.36,32.41,32.35,32.41,36000.0,23.053,23.0886,23.0459,23.0886,36000.0
2009-12-17 10:50:00,32.4,32.43,32.4,32.43,29700.0,23.0815,23.1029,23.0815,23.1029,29700.0
2009-12-17 10:55:00,32.43,32.47,32.43,32.43,101000.0,23.1029,23.1314,23.1029,23.1029,101000.0
2009-12-17 11:00:00,32.43,32.44,32.38,32.41,144000.0,23.1029,23.11,23.0673,23.0886,144000.0
2009-12-17 11:05:00,32.4,32.41,32.36,32.36,56000.0,23.0815,23.0886,23.053,23.053,56000.0
2009-12-17 11:10:00,32.36,32.39,32.35,32.36,42900.0,23.053,23.0744,23.0459,23.053,42900.0
2009-12-17 11:15:00,32.36,32.4,32.35,32.39,57800.0,23.053,23.0815,23.0459,23.0744,57800.0
2009-12-17 11:20:00,32.39,32.43,32.39,32.43,47000.0,23.0744,23.1029,23.0744,23.1029,47000.0
2009-12-17 11:25:00,32.43,32.43,32.33,32.33,61400.0,23.1029,23.1029,23.0317,23.0317,61400.0
2009-12-17 11:30:00,32.33,32.33,32.27,32.31,73400.0,23.0317,23.0317,22.9889,23.0174,73400.0
2009-12-17 11:35:00,32.31,32.33,32.28,32.32,45300.0,23.0174,23.0317,22.996,23.0245,45300.0
2009-12-17 11:40:00,32.33,32.33,32.28,32.29,37500.0,23.0317,23.0317,22.996,23.0032,37500.0
2009-12-17 11:45:00,32.29,32.29,32.22,32.23,86700.0,23.0032,23.0032,22.9533,22.9604,86700.0
2009-12-17 11:50:00,32.23,32.23,32.16,32.18,67600.0,22.9604,22.9604,22.9105,22.9248,67600.0
2009-12-17 11:55:00,32.18,32.23,32.18,32.21,51700.0,22.9248,22.9604,22.9248,22.9462,51700.0
2009-12-17 12:00:00,32.21,32.25,32.21,32.22,36700.0,22.9462,22.9747,22.9462,22.9533,36700.0
2009-12-17 12:05:00,32.21,32.26,32.2,32.26,75500.0,22.9462,22.9818,22.939,22.9818,75500.0
2009-12-17 12:10:00,32.27,32.31,32.27,32.3,43700.0,22.9889,23.0174,22.9889,23.0103,43700.0
2009-12-17 12:15:00,32.3,32.31,32.29,32.3,38000.0,23.0103,23.0174,23.0032,23.0103,38000.0
2009-12-17 12:20:00,32.3,32.32,32.28,32.28,18100.0,23.0103,23.0245,22.996,22.996,18100.0
2009-12-17 12:25:00,32.29,32.29,32.25,32.27,35700.0,23.0032,23.0032,22.9747,22.9889,35700.0
2009-12-17 12:30:00,32.27,32.28,32.27,32.27,20100.0,22.9889,22.996,22.9889,22.9889,20100.0
2009-12-17 12:35:00,32.28,32.28,32.24,32.26,44300.0,22.996,22.996,22.9675,22.9818,44300.0
2009-12-17 12:40:00,32.27,32.27,32.2,32.2,27800.0,22.9889,22.9889,22.939,22.939,27800.0
2009-12-17 12:45:00,32.2,32.2,32.16,32.17,81200.0,22.939,22.939,22.9105,22.9177,81200.0
2009-12-17 12:50:00,32.17,32.22,32.17,32.21,57700.0,22.9177,22.9533,22.9177,22.9462,57700.0
2009-12-17 12:55:00,32.22,32.22,32.21,32.22,19700.0,22.9533,22.9533,22.9462,22.9533,19700.0
2009-12-17 13:00:00,32.23,32.25,32.23,32.23,37700.0,22.9604,22.9747,22.9604,22.9604,37700.0
2009-12-17 13:05:00,32.23,32.26,32.23,32.26,24100.0,22.9604,22.9818,22.9604,22.9818,24100.0
2009-12-17 13:10:00,32.25,32.27,32.24,32.27,57800.0,22.9747,22.9889,22.9675,22.9889,57800.0
2009-12-17 13:15:00,32.27,32.29,32.26,32.28,17900.0,22.9889,23.0032,22.9818,22.996,17900.0
2009-12-17 13:20:00,32.27,32.27,32.26,32.27,11600.0,22.9889,22.9889,22.9818,22.9889,11600.0
2009-12-17 13:25:00,32.26,32.32,32.26,32.31,44500.0,22.9818,23.0245,22.9818,23.0174,44500.0
2009-12-17 13:30:00,32.31,32.34,32.31,32.32,31300.0,23.0174,23.0388,23.0174,23.0245,31300.0
2009-12-17 13:35:00,32.32,32.32,32.3,32.3,16600.0,23.0245,23.0245,23.0103,23.0103,16600.0
2009-12-17 13:40:00,32.3,32.3,32.27,32.27,35800.0,23.0103,23.0103,22.9889,22.9889,35800.0
2009-12-17 13:45:00,32.26,32.26,32.21,32.22,38700.0,22.9818,22.9818,22.9462,22.9533,38700.0
2009-12-17 13:50:00,32.21,32.28,32.21,32.28,44100.0,22.9462,22.996,22.9462,22.996,44100.0
2009-12-17 13:55:00,32.28,32.28,32.26,32.28,49600.0,22.996,22.996,22.9818,22.996,49600.0
2009-12-17 14:00:00,32.27,32.3,32.25,32.28,54600.0,22.9889,23.0103,22.9747,22.996,54600.0
2009-12-17 14:05:00,32.28,32.29,32.27,32.28,52800.0,22.996,23.0032,22.9889,22.996,52800.0
2009-12-17 14:10:00,32.28,32.3,32.27,32.27,53100.0,22.996,23.0103,22.9889,22.9889,53100.0
2009-12-17 14:15:00,32.27,32.27,32.24,32.24,19600.0,22.9889,22.9889,22.9675,22.9675,19600.0
2009-12-17 14:20:00,32.25,32.28,32.24,32.27,39500.0,22.9747,22.996,22.9675,22.9889,39500.0
2009-12-17 14:25:00,32.27,32.31,32.27,32.3,48300.0,22.9889,23.0174,22.9889,23.0103,48300.0
2009-12-17 14:30:00,32.29,32.3,32.27,32.3,56200.0,23.0032,23.0103,22.9889,23.0103,56200.0
2009-12-17 14:35:00,32.29,32.34,32.28,32.34,51000.0,23.0032,23.0388,22.996,23.0388,51000.0
2009-12-17 14:40:00,32.33,32.33,32.3,32.3,52400.0,23.0317,23.0317,23.0103,23.0103,52400.0
2009-12-17 14:45:00,32.3,32.3,32.26,32.27,54500.0,23.0103,23.0103,22.9818,22.9889,54500.0
2009-12-17 14:50:00,32.26,32.29,32.26,32.29,127400.0,22.9818,23.0032,22.9818,23.0032,127400.0
2009-12-17 14:55:00,32.28,32.3,32.27,32.3,39500.0,22.996,23.0103,22.9889,23.0103,39500.0
2009-12-17 15:00:00,32.29,32.29,32.28,32.29,28800.0,23.0032,23.0032,22.996,23.0032,28800.0
2009-12-17 15:05:00,32.3,32.33,32.3,32.32,69700.0,23.0103,23.0317,23.0103,23.0245,69700.0
2009-12-17 15:10:00,32.32,32.32,32.25,32.25,210200.0,23.0245,23.0245,22.9747,22.9747,210200.0
2009-12-17 15:15:00,32.25,32.27,32.24,32.27,91000.0,22.9747,22.9889,22.9675,22.9889,91000.0
2009-12-17 15:20:00,32.27,32.29,32.25,32.25,49900.0,22.9889,23.0032,22.9747,22.9747,49900.0
2009-12-17 15:25:00,32.25,32.26,32.25,32.25,35500.0,22.9747,22.9818,22.9747,22.9747,35500.0
2009-12-17 15:30:00,32.24,32.29,32.24,32.28,281300.0,22.9675,23.0032,22.9675,22.996,281300.0
2009-12-17 15:35:00,32.28,32.29,32.24,32.27,159100.0,22.996,23.0032,22.9675,22.9889,159100.0
2009-12-17 15:40:00,32.27,32.3,32.25,32.25,251900.0,22.9889,23.0103,22.9747,22.9747,251900.0
2009-12-17 15:45:00,32.25,32.26,32.2,32.22,292900.0,22.9747,22.9818,22.939,22.9533,292900.0
2009-12-17 15:50:00,32.22,32.23,32.18,32.2,342600.0,22.9533,22.9604,22.9248,22.939,342600.0
2009-12-17 15:55:00,32.19,32.2,32.15,32.17,597600.0,22.9319,22.939,22.9034,22.9177,597600.0
2009-12-18 09:30:00,32.12,32.24,32.09,32.21,131800.0,23.0087,23.0946,22.9872,23.0731,131800.0
2009-12-18 09:35:00,32.2,32.21,32.14,32.21,83300.0,23.066,23.0731,23.023,23.0731,83300.0
2009-12-18 09:40:00,32.21,32.21,32.14,32.17,143400.0,23.0731,23.0731,23.023,23.0445,143400.0
2009-12-18 09:45:00,32.18,32.25,32.18,32.22,140600.0,23.0516,23.1018,23.0516,23.0803,140600.0
2009-12-18 09:50:00,32.21,32.24,32.17,32.19,77300.0,23.0731,23.0946,23.0445,23.0588,77300.0
2009-12-18 09:55:00,32.19,32.22,32.15,32.19,71100.0,23.0588,23.0803,23.0302,23.0588,71100.0
2009-12-18 10:00:00,32.2,32.23,32.14,32.17,68600.0,23.066,23.0875,23.023,23.0445,68600.0
2009-12-18 10:05:00,32.17,32.18,32.12,32.13,66300.0,23.0445,23.0516,23.0087,23.0158,66300.0
2009-12-18 10:10:00,32.13,32.19,32.12,32.18,52600.0,23.0158,23.0588,23.0087,23.0516,52600.0
2009-12-18 10:15:00,32.17,32.19,32.1,32.14,82200.0,23.0445,23.0588,22.9943,23.023,82200.0
2009-12-18 10:20:00,32.13,32.15,32.03,32.03,102300.0,23.0158,23.0302,22.9442,22.9442,102300.0
2009-12-18 10:25:00,32.03,32.1,32.03,32.07,89700.0,22.9442,22.9943,22.9442,22.9728,89700.0
2009-12-18 10:30:00,32.07,32.07,32.03,32.04,34100.0,22.9728,22.9728,22.9442,22.9514,34100.0
2009-12-18 10:35:00,32.05,32.06,32.01,32.03,101400.0,22.9585,22.9657,22.9299,22.9442,101400.0
2009-12-18 10:40:00,32.03,32.03,31.97,31.99,103900.0,22.9442,22.9442,22.9012,22.9155,103900.0
2009-12-18 10:45:00,31.99,31.99,31.89,31.89,60500.0,22.9155,22.9155,22.8439,22.8439,60500.0
2009-12-18 10:50:00,31.89,31.91,31.87,31.89,179800.0,22.8439,22.8582,22.8296,22.8439,179800.0
2009-12-18 10:55:00,31.89,31.92,31.89,31.9,75100.0,22.8439,22.8654,22.8439,22.8511,75100.0
2009-12-18 11:00:00,31.9,31.92,31.89,31.89,43100.0,22.8511,22.8654,22.8439,22.8439,43100.0
2009-12-18 11:05:00,31.89,31.9,31.74,31.75,816200.0,22.8439,22.8511,22.7365,22.7436,816200.0
2009-12-18 11:10:00,31.76,31.78,31.74,31.77,164900.0,22.7508,22.7651,22.7365,22.7579,164900.0
2009-12-18 11:15:00,31.77,31.78,31.67,31.72,192600.0,22.7579,22.7651,22.6863,22.7221,192600.0
2009-12-18 11:20:00,31.72,31.79,31.7,31.78,111700.0,22.7221,22.7723,22.7078,22.7651,111700.0
2009-12-18 11:25:00,31.79,31.8,31.77,31.79,91900.0,22.7723,22.7794,22.7579,22.7723,91900.0
2009-12-18 11:30:00,31.79,31.83,31.77,31.82,91500.0,22.7723,22.8009,22.7579,22.7938,91500.0
2009-12-18 11:35:00,31.82,31.84,31.8,31.81,58200.0,22.7938,22.8081,22.7794,22.7866,58200.0
2009-12-18 11:40:00,31.81,31.81,31.75,31.77,56200.0,22.7866,22.7866,22.7436,22.7579,56200.0
2009-12-18 11:45:00,31.76,31.78,31.74,31.76,59200.0,22.7508,22.7651,22.7365,22.7508,59200.0
2009-12-18 11:50:00,31.76,31.81,31.75,31.8,71100.0,22.7508,22.7866,22.7436,22.7794,71100.0
2009-12-18 11:55:00,31.8,31.85,31.8,31.83,43300.0,22.7794,22.8153,22.7794,22.8009,43300.0
2009-12-18 12:00:00,31.83,31.83,31.8,31.81,122300.0,22.8009,22.8009,22.7794,22.7866,122300.0
2009-12-18 12:05:00,31.81,31.82,31.77,31.82,63400.0,22.7866,22.7938,22.7579,22.7938,63400.0
2009-12-18 12:10:00,31.82,31.87,31.82,31.86,182300.0,22.7938,22.8296,22.7938,22.8224,182300.0
2009-12-18 12:15:00,31.87,31.93,31.87,31.93,140400.0,22.8296,22.8726,22.8296,22.8726,140400.0
2009-12-18 12:20:00,31.93,31.96,31.92,31.96,101500.0,22.8726,22.8941,22.8654,22.8941,101500.0
2009-12-18 12:25:00,31.96,31.97,31.93,31.93,10100.0,22.8941,22.9012,22.8726,22.8726,10100.0
2009-12-18 12:30:00,31.92,31.92,31.9,31.91,66100.0,22.8654,22.8654,22.8511,22.8582,66100.0
2009-12-18 12:35:00,31.91,32.0,31.9,32.0,719200.0,22.8582,22.9227,22.8511,22.9227,719200.0
2009-12-18 12:40:00,32.0,32.02,31.98,32.01,338700.0,22.9227,22.937,22.9084,22.9299,338700.0
2009-12-18 12:45:00,32.01,32.02,31.99,32.0,58600.0,22.9299,22.937,22.9155,22.9227,58600.0
2009-12-18 12:50:00,31.99,32.04,31.99,32.03,114200.0,22.9155,22.9514,22.9155,22.9442,114200.0
2009-12-18 12:55:00,32.03,32.03,32.0,32.01,11800.0,22.9442,22.9442,22.9227,22.9299,11800.0
2009-12-18 13:00:00,32.01,32.02,32.0,32.01,19700.0,22.9299,22.937,22.9227,22.9299,19700.0
2009-12-18 13:05:00,32.02,32.03,32.01,32.03,7900.0,22.937,22.9442,22.9299,22.9442,7900.0
2009-12-18 13:10:00,32.03,32.06,32.01,32.01,39400.0,22.9442,22.9657,22.9299,22.9299,39400.0
2009-12-18 13:15:00,32.02,32.02,31.95,31.99,66700.0,22.937,22.937,22.8869,22.9155,66700.0
2009-12-18 13:20:00,31.99,32.05,31.95,32.04,620400.0,22.9155,22.9585,22.8869,22.9514,620400.0
2009-12-18 13:25:00,32.04,32.11,32.03,32.1,137000.0,22.9514,23.0015,22.9442,22.9943,137000.0
2009-12-18 13:30:00,32.1,32.11,32.07,32.07,126400.0,22.9943,23.0015,22.9728,22.9728,126400.0
2009-12-18 13:35:00,32.07,32.09,32.04,32.09,139200.0,22.9728,22.9872,22.9514,22.9872,139200.0
2009-12-18 13:40:00,32.08,32.09,32.07,32.07,27300.0,22.98,22.9872,22.9728,22.9728,27300.0
2009-12-18 13:45:00,32.06,32.08,32.04,32.05,14500.0,22.9657,22.98,22.9514,22.9585,14500.0
2009-12-18 13:50:00,32.05,32.06,31.99,32.0,132500.0,22.9585,22.9657,22.9155,22.9227,132500.0
2009-12-18 13:55:00,31.99,32.0,31.98,32.0,26200.0,22.9155,22.9227,22.9084,22.9227,26200.0
2009-12-18 14:00:00,32.01,32.03,31.98,32.02,123500.0,22.9299,22.9442,22.9084,22.937,123500.0
2009-12-18 14:05:00,32.02,32.04,32.01,32.04,79700.0,22.937,22.9514,22.9299,22.9514,79700.0
2009-12-18 14:10:00,32.04,32.04,32.0,32.0,31100.0,22.9514,22.9514,22.9227,22.9227,31100.0
2009-12-18 14:15:00,32.0,32.02,31.98,32.02,20200.0,22.9227,22.937,22.9084,22.937,20200.0
2009-12-18 14:20:00,32.02,32.03,31.99,32.0,40400.0,22.937,22.9442,22.9155,22.9227,40400.0
2009-12-18 14:25:00,32.0,32.01,31.97,32.0,38400.0,22.9227,22.9299,22.9012,22.9227,38400.0
2009-12-18 14:30:00,32.0,32.0,31.99,31.99,13800.0,22.9227,22.9227,22.9155,22.9155,13800.0
2009-12-18 14:35:00,31.99,32.02,31.98,32.01,52700.0,22.9155,22.937,22.9084,22.9299,52700.0
2009-12-18 14:40:00,32.01,32.05,32.01,32.05,77100.0,22.9299,22.9585,22.9299,22.9585,77100.0
2009-12-18 14:45:00,32.05,32.05,32.01,32.02,46700.0,22.9585,22.9585,22.9299,22.937,46700.0
2009-12-18 14:50:00,32.02,32.03,31.99,32.0,348400.0,22.937,22.9442,22.9155,22.9227,348400.0
2009-12-18 14:55:00,32.0,32.03,32.0,32.01,71000.0,22.9227,22.9442,22.9227,22.9299,71000.0
2009-12-18 15:00:00,32.02,32.04,32.01,32.02,169000.0,22.937,22.9514,22.9299,22.937,169000.0
2009-12-18 15:05:00,32.01,32.03,32.0,32.0,102800.0,22.9299,22.9442,22.9227,22.9227,102800.0
2009-12-18 15:10:00,32.01,32.02,32.0,32.01,83600.0,22.9299,22.937,22.9227,22.9299,83600.0
2009-12-18 15:15:00,32.01,32.04,31.98,32.02,97200.0,22.9299,22.9514,22.9084,22.937,97200.0
2009-12-18 15:20:00,32.03,32.03,31.98,31.98,43200.0,22.9442,22.9442,22.9084,22.9084,43200.0
2009-12-18 15:25:00,31.98,31.99,31.95,31.95,75700.0,22.9084,22.9155,22.8869,22.8869,75700.0
2009-12-18 15:30:00,31.95,31.96,31.9,31.96,207000.0,22.8869,22.8941,22.8511,22.8941,207000.0
2009-12-18 15:35:00,31.96,31.97,31.94,31.94,91400.0,22.8941,22.9012,22.8797,22.8797,91400.0
2009-12-18 15:40:00,31.94,31.98,31.91,31.97,140500.0,22.8797,22.9084,22.8582,22.9012,140500.0
2009-12-18 15:45:00,31.98,32.0,31.95,31.97,118600.0,22.9084,22.9227,22.8869,22.9012,118600.0
2009-12-18 15:50:00,31.96,31.99,31.93,31.97,258800.0,22.8941,22.9155,22.8726,22.9012,258800.0
2009-12-18 15:55:00,31.97,32.03,31.96,32.03,422500.0,22.9012,22.9442,22.8941,22.9442,422500.0
2009-12-21 09:30:00,32.2,32.41,32.19,32.41,202200.0,23.066,23.2164,23.0588,23.2164,202200.0
2009-12-21 09:35:00,32.41,32.43,32.34,32.34,183500.0,23.2164,23.2307,23.1663,23.1663,183500.0
2009-12-21 09:40:00,32.35,32.37,32.3,32.3,217400.0,23.1734,23.1877,23.1376,23.1376,217400.0
2009-12-21 09:45:00,32.31,32.32,32.21,32.21,71400.0,23.1448,23.1519,23.0731,23.0731,71400.0
2009-12-21 09:50:00,32.22,32.25,32.2,32.2,54700.0,23.0803,23.1018,23.066,23.066,54700.0
2009-12-21 09:55:00,32.2,32.22,32.19,32.2,130900.0,23.066,23.0803,23.0588,23.066,130900.0
2009-12-21 10:00:00,32.2,32.31,32.16,32.3,151500.0,23.066,23.1448,23.0373,23.1376,151500.0
2009-12-21 10:05:00,32.31,32.32,32.28,32.28,86500.0,23.1448,23.1519,23.1233,23.1233,86500.0
2009-12-21 10:10:00,32.28,32.34,32.27,32.32,74600.0,23.1233,23.1663,23.1161,23.1519,74600.0
2009-12-21 10:15:00,32.33,32.39,32.31,32.38,63800.0,23.1591,23.2021,23.1448,23.1949,63800.0
2009-12-21 10:20:00,32.39,32.4,32.36,32.38,80000.0,23.2021,23.2092,23.1806,23.1949,80000.0
2009-12-21 10:25:00,32.37,32.38,32.34,32.35,59500.0,23.1877,23.1949,23.1663,23.1734,59500.0
2009-12-21 10:30:00,32.36,32.4,32.35,32.39,61900.0,23.1806,23.2092,23.1734,23.2021,61900.0
2009-12-21 10:35:00,32.4,32.42,32.38,32.41,28400.0,23.2092,23.2236,23.1949,23.2164,28400.0
2009-12-21 10:40:00,32.42,32.44,32.41,32.44,71500.0,23.2236,23.2379,23.2164,23.2379,71500.0
2009-12-21 10:45:00,32.42,32.42,32.38,32.41,52300.0,23.2236,23.2236,23.1949,23.2164,52300.0
2009-12-21 10:50:00,32.42,32.44,32.41,32.44,44600.0,23.2236,23.2379,23.2164,23.2379,44600.0
2009-12-21 10:55:00,32.44,32.44,32.39,32.39,44300.0,23.2379,23.2379,23.2021,23.2021,44300.0
2009-12-21 11:00:00,32.4,32.44,32.39,32.44,54900.0,23.2092,23.2379,23.2021,23.2379,54900.0
2009-12-21 11:05:00,32.43,32.48,32.43,32.47,44400.0,23.2307,23.2665,23.2307,23.2594,44400.0
2009-12-21 11:10:00,32.46,32.51,32.46,32.49,31900.0,23.2522,23.288,23.2522,23.2737,31900.0
2009-12-21 11:15:00,32.49,32.5,32.48,32.48,14500.0,23.2737,23.2809,23.2665,23.2665,14500.0
2009-12-21 11:20:00,32.48,32.49,32.47,32.48,20600.0,23.2665,23.2737,23.2594,23.2665,20600.0
2009-12-21 11:25:00,32.48,32.49,32.46,32.46,22200.0,23.2665,23.2737,23.2522,23.2522,22200.0
2009-12-21 11:30:00,32.47,32.51,32.45,32.47,48700.0,23.2594,23.288,23.2451,23.2594,48700.0
2009-12-21 11:35:00,32.47,32.49,32.46,32.49,39100.0,23.2594,23.2737,23.2522,23.2737,39100.0
2009-12-21 11:40:00,32.49,32.49,32.46,32.47,16900.0,23.2737,23.2737,23.2522,23.2594,16900.0
2009-12-21 11:45:00,32.47,32.47,32.45,32.46,30600.0,23.2594,23.2594,23.2451,23.2522,30600.0
2009-12-21 11:50:00,32.45,32.5,32.45,32.5,24400.0,23.2451,23.2809,23.2451,23.2809,24400.0
2009-12-21 11:55:00,32.5,32.51,32.49,32.49,16800.0,23.2809,23.288,23.2737,23.2737,16800.0
2009-12-21 12:00:00,32.5,32.52,32.49,32.52,15000.0,23.2809,23.2952,23.2737,23.2952,15000.0
2009-12-21 12:05:00,32.52,32.58,32.52,32.55,72200.0,23.2952,23.3382,23.2952,23.3167,72200.0
2009-12-21 12:10:00,32.56,32.58,32.55,32.56,65700.0,23.3239,23.3382,23.3167,23.3239,65700.0
2009-12-21 12:15:00,32.55,32.57,32.54,32.56,43800.0,23.3167,23.331,23.3095,23.3239,43800.0
2009-12-21 12:20:00,32.56,32.58,32.54,32.54,26000.0,23.3239,23.3382,23.3095,23.3095,26000.0
2009-12-21 12:25:00,32.54,32.56,32.53,32.53,52500.0,23.3095,23.3239,23.3024,23.3024,52500.0
2009-12-21 12:30:00,32.53,32.56,32.5,32.52,52800.0,23.3024,23.3239,23.2809,23.2952,52800.0
2009-12-21 12:35:00,32.52,32.54,32.49,32.5,40800.0,23.2952,23.3095,23.2737,23.2809,40800.0
2009-12-21 12:40:00,32.49,32.51,32.48,32.48,19400.0,23.2737,23.288,23.2665,23.2665,19400.0
2009-12-21 12:45:00,32.49,32.49,32.44,32.46,42900.0,23.2737,23.2737,23.2379,23.2522,42900.0
2009-12-21 12:50:00,32.44,32.48,32.44,32.48,37300.0,23.2379,23.2665,23.2379,23.2665,37300.0
2009-12-21 12:55:00,32.48,32.51,32.48,32.51,9200.0,23.2665,23.288,23.2665,23.288,9200.0
2009-12-21 13:00:00,32.5,32.51,32.48,32.48,20800.0,23.2809,23.288,23.2665,23.2665,20800.0
2009-12-21 13:05:00,32.48,32.49,32.47,32.48,24100.0,23.2665,23.2737,23.2594,23.2665,24100.0
2009-12-21 13:10:00,32.47,32.49,32.45,32.45,30500.0,23.2594,23.2737,23.2451,23.2451,30500.0
2009-12-21 13:15:00,32.46,32.46,32.41,32.41,160500.0,23.2522,23.2522,23.2164,23.2164,160500.0
2009-12-21 13:20:00,32.42,32.45,32.42,32.44,31100.0,23.2236,23.2451,23.2236,23.2379,31100.0
2009-12-21 13:25:00,32.44,32.46,32.44,32.45,5800.0,23.2379,23.2522,23.2379,23.2451,5800.0
2009-12-21 13:30:00,32.46,32.46,32.44,32.44,15400.0,23.2522,23.2522,23.2379,23.2379,15400.0
2009-12-21 13:35:00,32.44,32.45,32.43,32.44,42300.0,23.2379,23.2451,23.2307,23.2379,42300.0
2009-12-21 13:40:00,32.44,32.44,32.41,32.42,27400.0,23.2379,23.2379,23.2164,23.2236,27400.0
2009-12-21 13:45:00,32.42,32.45,32.42,32.45,20600.0,23.2236,23.2451,23.2236,23.2451,20600.0
2009-12-21 13:50:00,32.45,32.47,32.45,32.47,53700.0,23.2451,23.2594,23.2451,23.2594,53700.0
2009-12-21 13:55:00,32.46,32.47,32.44,32.45,29500.0,23.2522,23.2594,23.2379,23.2451,29500.0
2009-12-21 14:00:00,32.45,32.47,32.44,32.45,27300.0,23.2451,23.2594,23.2379,23.2451,27300.0
2009-12-21 14:05:00,32.45,32.49,32.45,32.49,23500.0,23.2451,23.2737,23.2451,23.2737,23500.0
2009-12-21 14:10:00,32.49,32.53,32.49,32.53,52800.0,23.2737,23.3024,23.2737,23.3024,52800.0
2009-12-21 14:15:00,32.53,32.55,32.52,32.53,48000.0,23.3024,23.3167,23.2952,23.3024,48000.0
2009-12-21 14:20:00,32.53,32.56,32.53,32.53,61300.0,23.3024,23.3239,23.3024,23.3024,61300.0
2009-12-21 14:25:00,32.53,32.53,32.51,32.53,42200.0,23.3024,23.3024,23.288,23.3024,42200.0
2009-12-21 14:30:00,32.53,32.53,32.51,32.53,17100.0,23.3024,23.3024,23.288,23.3024,17100.0
2009-12-21 14:35:00,32.53,32.53,32.52,32.52,9500.0,23.3024,23.3024,23.2952,23.2952,9500.0
2009-12-21 14:40:00,32.52,32.52,32.5,32.51,36100.0,23.2952,23.2952,23.2809,23.288,36100.0
2009-12-21 14:45:00,32.52,32.52,32.49,32.49,21500.0,23.2952,23.2952,23.2737,23.2737,21500.0
2009-12-21 14:50:00,32.49,32.51,32.49,32.5,41800.0,23.2737,23.288,23.2737,23.2809,41800.0
2009-12-21 14:55:00,32.5,32.53,32.5,32.51,19700.0,23.2809,23.3024,23.2809,23.288,19700.0
2009-12-21 15:00:00,32.51,32.51,32.48,32.48,40900.0,23.288,23.288,23.2665,23.2665,40900.0
2009-12-21 15:05:00,32.48,32.51,32.48,32.5,25100.0,23.2665,23.288,23.2665,23.2809,25100.0
2009-12-21 15:10:00,32.51,32.51,32.46,32.46,75900.0,23.288,23.288,23.2522,23.2522,75900.0
2009-12-21 15:15:00,32.46,32.47,32.42,32.44,127800.0,23.2522,23.2594,23.2236,23.2379,127800.0
2009-12-21 15:20:00,32.43,32.46,32.43,32.45,228800.0,23.2307,23.2522,23.2307,23.2451,228800.0
2009-12-21 15:25:00,32.44,32.45,32.43,32.44,78000.0,23.2379,23.2451,23.2307,23.2379,78000.0
2009-12-21 15:30:00,32.45,32.45,32.42,32.43,81600.0,23.2451,23.2451,23.2236,23.2307,81600.0
2009-12-21 15:35:00,32.43,32.46,32.43,32.46,35500.0,23.2307,23.2522,23.2307,23.2522,35500.0
2009-12-21 15:40:00,32.46,32.47,32.4,32.4,74600.0,23.2522,23.2594,23.2092,23.2092,74600.0
2009-12-21 15:45:00,32.4,32.44,32.39,32.39,114100.0,23.2092,23.2379,23.2021,23.2021,114100.0
2009-12-21 15:50:00,32.4,32.44,32.38,32.44,159300.0,23.2092,23.2379,23.1949,23.2379,159300.0
2009-12-21 15:55:00,32.43,32.44,32.39,32.44,310700.0,23.2307,23.2379,23.2021,23.2379,310700.0
2009-12-22 09:30:00,32.52,32.54,32.42,32.48,126900.0,23.2952,23.3095,23.2236,23.2665,126900.0
2009-12-22 09:35:00,32.49,32.6,32.46,32.6,114300.0,23.2737,23.3525,23.2522,23.3525,114300.0
2009-12-22 09:40:00,32.6,32.6,32.53,32.54,147300.0,23.3525,23.3525,23.3024,23.3095,147300.0
2009-12-22 09:45:00,32.54,32.54,32.47,32.53,68700.0,23.3095,23.3095,23.2594,23.3024,68700.0
2009-12-22 09:50:00,32.53,32.57,32.5,32.52,92500.0,23.3024,23.331,23.2809,23.2952,92500.0
2009-12-22 09:55:00,32.51,32.56,32.51,32.54,45100.0,23.288,23.3239,23.288,23.3095,45100.0
2009-12-22 10:00:00,32.54,32.6,32.51,32.54,157500.0,23.3095,23.3525,23.288,23.3095,157500.0
2009-12-22 10:05:00,32.54,32.62,32.53,32.61,110000.0,23.3095,23.3668,23.3024,23.3597,110000.0
2009-12-22 10:10:00,32.6,32.62,32.58,32.59,51900.0,23.3525,23.3668,23.3382,23.3453,51900.0
2009-12-22 10:15:00,32.6,32.6,32.55,32.55,107400.0,23.3525,23.3525,23.3167,23.3167,107400.0
2009-12-22 10:20:00,32.55,32.63,32.55,32.62,79400.0,23.3167,23.374,23.3167,23.3668,79400.0
2009-12-22 10:25:00,32.61,32.62,32.57,32.58,29800.0,23.3597,23.3668,23.331,23.3382,29800.0
2009-12-22 10:30:00,32.58,32.58,32.52,32.52,41300.0,23.3382,23.3382,23.2952,23.2952,41300.0
2009-12-22 10:35:00,32.52,32.56,32.52,32.53,66800.0,23.2952,23.3239,23.2952,23.3024,66800.0
2009-12-22 10:40:00,32.54,32.54,32.47,32.48,120000.0,23.3095,23.3095,23.2594,23.2665,120000.0
2009-12-22 10:45:00,32.48,32.49,32.41,32.41,163000.0,23.2665,23.2737,23.2164,23.2164,163000.0
2009-12-22 10:50:00,32.41,32.44,32.41,32.43,107900.0,23.2164,23.2379,23.2164,23.2307,107900.0
2009-12-22 10:55:00,32.44,32.46,32.43,32.45,109200.0,23.2379,23.2522,23.2307,23.2451,109200.0
2009-12-22 11:00:00,32.44,32.44,32.37,32.38,95500.0,23.2379,23.2379,23.1877,23.1949,95500.0
2009-12-22 11:05:00,32.37,32.41,32.37,32.41,39500.0,23.1877,23.2164,23.1877,23.2164,39500.0
2009-12-22 11:10:00,32.41,32.42,32.39,32.42,35600.0,23.2164,23.2236,23.2021,23.2236,35600.0
2009-12-22 11:15:00,32.43,32.47,32.43,32.45,32300.0,23.2307,23.2594,23.2307,23.2451,32300.0
2009-12-22 11:20:00,32.45,32.47,32.42,32.44,35900.0,23.2451,23.2594,23.2236,23.2379,35900.0
2009-12-22 11:25:00,32.43,32.44,32.42,32.43,21500.0,23.2307,23.2379,23.2236,23.2307,21500.0
2009-12-22 11:30:00,32.42,32.42,32.38,32.42,49600.0,23.2236,23.2236,23.1949,23.2236,49600.0
2009-12-22 11:35:00,32.43,32.46,32.42,32.46,23400.0,23.2307,23.2522,23.2236,23.2522,23400.0
2009-12-22 11:40:00,32.45,32.47,32.44,32.47,17800.0,23.2451,23.2594,23.2379,23.2594,17800.0
2009-12-22 11:45:00,32.47,32.48,32.45,32.47,20300.0,23.2594,23.2665,23.2451,23.2594,20300.0
2009-12-22 11:50:00,32.48,32.49,32.48,32.48,48400.0,23.2665,23.2737,23.2665,23.2665,48400.0
2009-12-22 11:55:00,32.48,32.5,32.47,32.5,24200.0,23.2665,23.2809,23.2594,23.2809,24200.0
2009-12-22 12:00:00,32.5,32.5,32.48,32.48,13000.0,23.2809,23.2809,23.2665,23.2665,13000.0
2009-12-22 12:05:00,32.49,32.53,32.49,32.53,32900.0,23.2737,23.3024,23.2737,23.3024,32900.0
2009-12-22 12:10:00,32.52,32.53,32.51,32.51,15300.0,23.2952,23.3024,23.288,23.288,15300.0
2009-12-22 12:15:00,32.51,32.51,32.5,32.51,10100.0,23.288,23.288,23.2809,23.288,10100.0
2009-12-22 12:20:00,32.52,32.52,32.5,32.51,23800.0,23.2952,23.2952,23.2809,23.288,23800.0
2009-12-22 12:25:00,32.51,32.54,32.51,32.54,8200.0,23.288,23.3095,23.288,23.3095,8200.0
2009-12-22 12:30:00,32.54,32.57,32.53,32.56,13400.0,23.3095,23.331,23.3024,23.3239,13400.0
2009-12-22 12:35:00,32.55,32.56,32.55,32.55,20200.0,23.3167,23.3239,23.3167,23.3167,20200.0
2009-12-22 12:40:00,32.56,32.56,32.52,32.53,10700.0,23.3239,23.3239,23.2952,23.3024,10700.0
2009-12-22 12:45:00,32.52,32.57,32.52,32.57,24800.0,23.2952,23.331,23.2952,23.331,24800.0
2009-12-22 12:50:00,32.57,32.59,32.55,32.59,24700.0,23.331,23.3453,23.3167,23.3453,24700.0
2009-12-22 12:55:00,32.6,32.61,32.58,32.6,34300.0,23.3525,23.3597,23.3382,23.3525,34300.0
2009-12-22 13:00:00,32.6,32.62,32.59,32.62,20100.0,23.3525,23.3668,23.3453,23.3668,20100.0
2009-12-22 13:05:00,32.62,32.65,32.62,32.64,44800.0,23.3668,23.3883,23.3668,23.3812,44800.0
2009-12-22 13:10:00,32.65,32.65,32.64,32.65,27100.0,23.3883,23.3883,23.3812,23.3883,27100.0
2009-12-22 13:15:00,32.63,32.63,32.6,32.61,18400.0,23.374,23.374,23.3525,23.3597,18400.0
2009-12-22 13:20:00,32.61,32.62,32.59,32.62,15700.0,23.3597,23.3668,23.3453,23.3668,15700.0
2009-12-22 13:25:00,32.62,32.62,32.6,32.6,11900.0,23.3668,23.3668,23.3525,23.3525,11900.0
2009-12-22 13:30:00,32.6,32.62,32.59,32.61,27100.0,23.3525,23.3668,23.3453,23.3597,27100.0
2009-12-22 13:35:00,32.62,32.66,32.61,32.65,145100.0,23.3668,23.3955,23.3597,23.3883,145100.0
2009-12-22 13:40:00,32.64,32.65,32.63,32.64,30000.0,23.3812,23.3883,23.374,23.3812,30000.0
2009-12-22 13:45:00,32.64,32.65,32.59,32.61,26400.0,23.3812,23.3883,23.3453,23.3597,26400.0
2009-12-22 13:50:00,32.6,32.64,32.59,32.64,19600.0,23.3525,23.3812,23.3453,23.3812,19600.0
2009-12-22 13:55:00,32.65,32.65,32.61,32.61,73900.0,23.3883,23.3883,23.3597,23.3597,73900.0
2009-12-22 14:00:00,32.62,32.62,32.56,32.58,77300.0,23.3668,23.3668,23.3239,23.3382,77300.0
2009-12-22 14:05:00,32.57,32.61,32.57,32.59,52300.0,23.331,23.3597,23.331,23.3453,52300.0
2009-12-22 14:10:00,32.59,32.6,32.58,32.59,10700.0,23.3453,23.3525,23.3382,23.3453,10700.0
2009-12-22 14:15:00,32.59,32.62,32.59,32.61,121800.0,23.3453,23.3668,23.3453,23.3597,121800.0
2009-12-22 14:20:00,32.61,32.62,32.59,32.59,55700.0,23.3597,23.3668,23.3453,23.3453,55700.0
2009-12-22 14:25:00,32.59,32.6,32.57,32.59,241000.0,23.3453,23.3525,23.331,23.3453,241000.0
2009-12-22 14:30:00,32.59,32.6,32.57,32.59,37200.0,23.3453,23.3525,23.331,23.3453,37200.0
2009-12-22 14:35:00,32.6,32.62,32.59,32.61,11900.0,23.3525,23.3668,23.3453,23.3597,11900.0
2009-12-22 14:40:00,32.61,32.62,32.59,32.61,17900.0,23.3597,23.3668,23.3453,23.3597,17900.0
2009-12-22 14:45:00,32.61,32.62,32.59,32.59,23400.0,23.3597,23.3668,23.3453,23.3453,23400.0
2009-12-22 14:50:00,32.59,32.61,32.59,32.6,12800.0,23.3453,23.3597,23.3453,23.3525,12800.0
2009-12-22 14:55:00,32.6,32.62,32.59,32.6,29900.0,23.3525,23.3668,23.3453,23.3525,29900.0
2009-12-22 15:00:00,32.6,32.61,32.59,32.61,39200.0,23.3525,23.3597,23.3453,23.3597,39200.0
2009-12-22 15:05:00,32.62,32.62,32.58,32.59,55900.0,23.3668,23.3668,23.3382,23.3453,55900.0
2009-12-22 15:10:00,32.6,32.6,32.56,32.57,51500.0,23.3525,23.3525,23.3239,23.331,51500.0
2009-12-22 15:15:00,32.56,32.61,32.56,32.59,80800.0,23.3239,23.3597,23.3239,23.3453,80800.0
2009-12-22 15:20:00,32.59,32.61,32.59,32.61,24700.0,23.3453,23.3597,23.3453,23.3597,24700.0
2009-12-22 15:25:00,32.62,32.62,32.6,32.6,80500.0,23.3668,23.3668,23.3525,23.3525,80500.0
2009-12-22 15:30:00,32.61,32.62,32.6,32.62,27900.0,23.3597,23.3668,23.3525,23.3668,27900.0
2009-12-22 15:35:00,32.62,32.66,32.61,32.63,66000.0,23.3668,23.3955,23.3597,23.374,66000.0
2009-12-22 15:40:00,32.64,32.64,32.61,32.63,69000.0,23.3812,23.3812,23.3597,23.374,69000.0
2009-12-22 15:45:00,32.62,32.65,32.61,32.65,82800.0,23.3668,23.3883,23.3597,23.3883,82800.0
2009-12-22 15:50:00,32.65,32.65,32.61,32.62,163400.0,23.3883,23.3883,23.3597,23.3668,163400.0
2009-12-22 15:55:00,32.61,32.65,32.6,32.64,271200.0,23.3597,23.3883,23.3525,23.3812,271200.0
2009-12-23 09:30:00,32.76,32.83,32.75,32.82,240600.0,23.4671,23.5173,23.46,23.5101,240600.0
2009-12-23 09:35:00,32.83,32.84,32.79,32.82,67400.0,23.5173,23.5244,23.4886,23.5101,67400.0
2009-12-23 09:40:00,32.81,32.83,32.77,32.77,104400.0,23.5029,23.5173,23.4743,23.4743,104400.0
2009-12-23 09:45:00,32.77,32.79,32.74,32.78,57200.0,23.4743,23.4886,23.4528,23.4814,57200.0
2009-12-23 09:50:00,32.77,32.77,32.74,32.75,45200.0,23.4743,23.4743,23.4528,23.46,45200.0
2009-12-23 09:55:00,32.76,32.78,32.73,32.75,80900.0,23.4671,23.4814,23.4456,23.46,80900.0
2009-12-23 10:00:00,32.72,32.73,32.61,32.69,263700.0,23.4385,23.4456,23.3597,23.417,263700.0
2009-12-23 10:05:00,32.7,32.77,32.68,32.75,90300.0,23.4241,23.4743,23.4098,23.46,90300.0
2009-12-23 10:10:00,32.74,32.82,32.73,32.81,209100.0,23.4528,23.5101,23.4456,23.5029,209100.0
2009-12-23 10:15:00,32.81,32.84,32.8,32.8,81100.0,23.5029,23.5244,23.4958,23.4958,81100.0
2009-12-23 10:20:00,32.8,32.81,32.76,32.77,38000.0,23.4958,23.5029,23.4671,23.4743,38000.0
2009-12-23 10:25:00,32.77,32.78,32.73,32.76,74300.0,23.4743,23.4814,23.4456,23.4671,74300.0
2009-12-23 10:30:00,32.76,32.82,32.76,32.82,142100.0,23.4671,23.5101,23.4671,23.5101,142100.0
2009-12-23 10:35:00,32.83,32.86,32.81,32.84,95400.0,23.5173,23.5388,23.5029,23.5244,95400.0
2009-12-23 10:40:00,32.85,32.86,32.84,32.86,29500.0,23.5316,23.5388,23.5244,23.5388,29500.0
2009-12-23 10:45:00,32.86,32.9,32.85,32.87,45000.0,23.5388,23.5674,23.5316,23.5459,45000.0
2009-12-23 10:50:00,32.87,32.88,32.83,32.84,48000.0,23.5459,23.5531,23.5173,23.5244,48000.0
2009-12-23 10:55:00,32.84,32.86,32.84,32.86,19600.0,23.5244,23.5388,23.5244,23.5388,19600.0
2009-12-23 11:00:00,32.86,32.87,32.85,32.86,30400.0,23.5388,23.5459,23.5316,23.5388,30400.0
2009-12-23 11:05:00,32.86,32.88,32.85,32.88,47200.0,23.5388,23.5531,23.5316,23.5531,47200.0
2009-12-23 11:10:00,32.87,32.9,32.86,32.89,64700.0,23.5459,23.5674,23.5388,23.5602,64700.0
2009-12-23 11:15:00,32.89,32.93,32.88,32.92,36200.0,23.5602,23.5889,23.5531,23.5817,36200.0
2009-12-23 11:20:00,32.93,32.94,32.91,32.93,35800.0,23.5889,23.5961,23.5746,23.5889,35800.0
2009-12-23 11:25:00,32.92,32.92,32.9,32.91,42100.0,23.5817,23.5817,23.5674,23.5746,42100.0
2009-12-23 11:30:00,32.92,32.95,32.91,32.95,101600.0,23.5817,23.6032,23.5746,23.6032,101600.0
2009-12-23 11:35:00,32.95,32.96,32.93,32.94,30700.0,23.6032,23.6104,23.5889,23.5961,30700.0
2009-12-23 11:40:00,32.95,32.96,32.93,32.93,48400.0,23.6032,23.6104,23.5889,23.5889,48400.0
2009-12-23 11:45:00,32.92,32.95,32.92,32.95,10500.0,23.5817,23.6032,23.5817,23.6032,10500.0
2009-12-23 11:50:00,32.94,32.98,32.94,32.98,59300.0,23.5961,23.6247,23.5961,23.6247,59300.0
2009-12-23 11:55:00,32.99,32.99,32.96,32.97,28400.0,23.6319,23.6319,23.6104,23.6175,28400.0
2009-12-23 12:00:00,32.97,32.98,32.95,32.96,34100.0,23.6175,23.6247,23.6032,23.6104,34100.0
2009-12-23 12:05:00,32.96,32.98,32.95,32.98,29200.0,23.6104,23.6247,23.6032,23.6247,29200.0
2009-12-23 12:10:00,32.98,32.99,32.95,32.96,65000.0,23.6247,23.6319,23.6032,23.6104,65000.0
2009-12-23 12:15:00,32.97,32.98,32.96,32.98,5800.0,23.6175,23.6247,23.6104,23.6247,5800.0
2009-12-23 12:20:00,32.98,33.0,32.98,33.0,13900.0,23.6247,23.639,23.6247,23.639,13900.0
2009-12-23 12:25:00,33.01,33.01,33.0,33.0,15700.0,23.6462,23.6462,23.639,23.639,15700.0
2009-12-23 12:30:00,33.01,33.01,32.98,33.0,30500.0,23.6462,23.6462,23.6247,23.639,30500.0
2009-12-23 12:35:00,33.0,33.01,32.98,33.01,137900.0,23.639,23.6462,23.6247,23.6462,137900.0
2009-12-23 12:40:00,33.01,33.03,33.0,33.03,10600.0,23.6462,23.6605,23.639,23.6605,10600.0
2009-12-23 12:45:00,33.03,33.07,33.03,33.07,16600.0,23.6605,23.6892,23.6605,23.6892,16600.0
2009-12-23 12:50:00,33.07,33.12,33.07,33.12,73800.0,23.6892,23.725,23.6892,23.725,73800.0
2009-12-23 12:55:00,33.12,33.13,33.11,33.12,9700.0,23.725,23.7322,23.7178,23.725,9700.0
2009-12-23 13:00:00,33.12,33.13,33.09,33.11,16200.0,23.725,23.7322,23.7035,23.7178,16200.0
2009-12-23 13:05:00,33.11,33.11,33.07,33.08,20400.0,23.7178,23.7178,23.6892,23.6963,20400.0
2009-12-23 13:10:00,33.07,33.08,33.07,33.08,3700.0,23.6892,23.6963,23.6892,23.6963,3700.0
2009-12-23 13:15:00,33.08,33.1,33.08,33.1,16700.0,23.6963,23.7107,23.6963,23.7107,16700.0
2009-12-23 13:20:00,33.1,33.12,33.1,33.1,22700.0,23.7107,23.725,23.7107,23.7107,22700.0
2009-12-23 13:25:00,33.1,33.11,33.1,33.11,11000.0,23.7107,23.7178,23.7107,23.7178,11000.0
2009-12-23 13:30:00,33.11,33.13,33.11,33.13,37600.0,23.7178,23.7322,23.7178,23.7322,37600.0
2009-12-23 13:35:00,33.13,33.13,33.1,33.11,19800.0,23.7322,23.7322,23.7107,23.7178,19800.0
2009-12-23 13:40:00,33.12,33.12,33.11,33.11,13900.0,23.725,23.725,23.7178,23.7178,13900.0
2009-12-23 13:45:00,33.12,33.15,33.12,33.13,56600.0,23.725,23.7465,23.725,23.7322,56600.0
2009-12-23 13:50:00,33.13,33.15,33.12,33.14,32600.0,23.7322,23.7465,23.725,23.7393,32600.0
2009-12-23 13:55:00,33.13,33.14,33.12,33.12,16500.0,23.7322,23.7393,23.725,23.725,16500.0
2009-12-23 14:00:00,33.13,33.15,33.13,33.13,37800.0,23.7322,23.7465,23.7322,23.7322,37800.0
2009-12-23 14:05:00,33.14,33.14,33.13,33.14,27100.0,23.7393,23.7393,23.7322,23.7393,27100.0
2009-12-23 14:10:00,33.14,33.15,33.13,33.15,81100.0,23.7393,23.7465,23.7322,23.7465,81100.0
2009-12-23 14:15:00,33.15,33.16,33.13,33.14,34400.0,23.7465,23.7537,23.7322,23.7393,34400.0
2009-12-23 14:20:00,33.14,33.15,33.14,33.14,48900.0,23.7393,23.7465,23.7393,23.7393,48900.0
2009-12-23 14:25:00,33.14,33.15,33.1,33.11,55300.0,23.7393,23.7465,23.7107,23.7178,55300.0
2009-12-23 14:30:00,33.1,33.13,33.1,33.12,80200.0,23.7107,23.7322,23.7107,23.725,80200.0
2009-12-23 14:35:00,33.12,33.15,33.1,33.12,96800.0,23.725,23.7465,23.7107,23.725,96800.0
2009-12-23 14:40:00,33.12,33.13,33.11,33.12,18300.0,23.725,23.7322,23.7178,23.725,18300.0
2009-12-23 14:45:00,33.11,33.13,33.11,33.12,32500.0,23.7178,23.7322,23.7178,23.725,32500.0
2009-12-23 14:50:00,33.12,33.12,33.1,33.11,50000.0,23.725,23.725,23.7107,23.7178,50000.0
2009-12-23 14:55:00,33.11,33.12,33.09,33.09,29900.0,23.7178,23.725,23.7035,23.7035,29900.0
2009-12-23 15:00:00,33.09,33.11,33.08,33.1,34300.0,23.7035,23.7178,23.6963,23.7107,34300.0
2009-12-23 15:05:00,33.1,33.1,33.08,33.08,25300.0,23.7107,23.7107,23.6963,23.6963,25300.0
2009-12-23 15:10:00,33.08,33.09,33.08,33.08,11000.0,23.6963,23.7035,23.6963,23.6963,11000.0
2009-12-23 15:15:00,33.08,33.11,33.07,33.11,70300.0,23.6963,23.7178,23.6892,23.7178,70300.0
2009-12-23 15:20:00,33.11,33.11,33.1,33.1,36400.0,23.7178,23.7178,23.7107,23.7107,36400.0
2009-12-23 15:25:00,33.1,33.11,33.08,33.08,69500.0,23.7107,23.7178,23.6963,23.6963,69500.0
2009-12-23 15:30:00,33.08,33.09,33.05,33.06,89100.0,23.6963,23.7035,23.6749,23.682,89100.0
2009-12-23 15:35:00,33.06,33.08,33.04,33.08,59500.0,23.682,23.6963,23.6677,23.6963,59500.0
2009-12-23 15:40:00,33.08,33.11,33.08,33.09,197200.0,23.6963,23.7178,23.6963,23.7035,197200.0
2009-12-23 15:45:00,33.08,33.09,33.08,33.08,87100.0,23.6963,23.7035,23.6963,23.6963,87100.0
2009-12-23 15:50:00,33.08,33.13,33.08,33.13,219000.0,23.6963,23.7322,23.6963,23.7322,219000.0
2009-12-23 15:55:00,33.12,33.14,33.11,33.12,416900.0,23.725,23.7393,23.7178,23.725,416900.0
2009-12-24 09:30:00,33.3,33.31,33.2,33.3,140600.0,23.8539,23.8611,23.7823,23.8539,140600.0
2009-12-24 09:35:00,33.31,33.36,33.3,33.35,240100.0,23.8611,23.8969,23.8539,23.8898,240100.0
2009-12-24 09:40:00,33.35,33.4,33.34,33.38,128500.0,23.8898,23.9256,23.8826,23.9112,128500.0
2009-12-24 09:45:00,33.38,33.4,33.35,33.38,66900.0,23.9112,23.9256,23.8898,23.9112,66900.0
2009-12-24 09:50:00,33.38,33.39,33.35,33.39,41600.0,23.9112,23.9184,23.8898,23.9184,41600.0
2009-12-24 09:55:00,33.39,33.41,33.38,33.41,57500.0,23.9184,23.9327,23.9112,23.9327,57500.0
2009-12-24 10:00:00,33.41,33.47,33.4,33.44,52300.0,23.9327,23.9757,23.9256,23.9542,52300.0
2009-12-24 10:05:00,33.44,33.45,33.42,33.42,77100.0,23.9542,23.9614,23.9399,23.9399,77100.0
2009-12-24 10:10:00,33.41,33.44,33.4,33.4,48100.0,23.9327,23.9542,23.9256,23.9256,48100.0
2009-12-24 10:15:00,33.4,33.48,33.4,33.48,59200.0,23.9256,23.9829,23.9256,23.9829,59200.0
2009-12-24 10:20:00,33.48,33.48,33.43,33.46,53800.0,23.9829,23.9829,23.9471,23.9686,53800.0
2009-12-24 10:25:00,33.45,33.49,33.45,33.48,62400.0,23.9614,23.99,23.9614,23.9829,62400.0
2009-12-24 10:30:00,33.48,33.48,33.44,33.44,99900.0,23.9829,23.9829,23.9542,23.9542,99900.0
2009-12-24 10:35:00,33.43,33.43,33.38,33.4,45100.0,23.9471,23.9471,23.9112,23.9256,45100.0
2009-12-24 10:40:00,33.4,33.41,33.39,33.39,23800.0,23.9256,23.9327,23.9184,23.9184,23800.0
2009-12-24 10:45:00,33.4,33.41,33.36,33.36,61100.0,23.9256,23.9327,23.8969,23.8969,61100.0
2009-12-24 10:50:00,33.36,33.39,33.33,33.38,51800.0,23.8969,23.9184,23.8754,23.9112,51800.0
2009-12-24 10:55:00,33.38,33.4,33.36,33.39,56000.0,23.9112,23.9256,23.8969,23.9184,56000.0
2009-12-24 11:00:00,33.38,33.39,33.36,33.37,37800.0,23.9112,23.9184,23.8969,23.9041,37800.0
2009-12-24 11:05:00,33.36,33.37,33.29,33.3,189500.0,23.8969,23.9041,23.8468,23.8539,189500.0
2009-12-24 11:10:00,33.3,33.31,33.28,33.3,98600.0,23.8539,23.8611,23.8396,23.8539,98600.0
2009-12-24 11:15:00,33.3,33.32,33.29,33.32,133000.0,23.8539,23.8683,23.8468,23.8683,133000.0
2009-12-24 11:20:00,33.31,33.35,33.31,33.32,148600.0,23.8611,23.8898,23.8611,23.8683,148600.0
2009-12-24 11:25:00,33.33,33.36,33.33,33.36,31600.0,23.8754,23.8969,23.8754,23.8969,31600.0
2009-12-24 11:30:00,33.35,33.38,33.35,33.38,5800.0,23.8898,23.9112,23.8898,23.9112,5800.0
2009-12-24 11:35:00,33.38,33.4,33.38,33.4,54100.0,23.9112,23.9256,23.9112,23.9256,54100.0
2009-12-24 11:40:00,33.41,33.41,33.39,33.4,29700.0,23.9327,23.9327,23.9184,23.9256,29700.0
2009-12-24 11:45:00,33.41,33.41,33.4,33.41,23300.0,23.9327,23.9327,23.9256,23.9327,23300.0
2009-12-24 11:50:00,33.4,33.41,33.39,33.39,13500.0,23.9256,23.9327,23.9184,23.9184,13500.0
2009-12-24 11:55:00,33.38,33.4,33.38,33.4,2500.0,23.9112,23.9256,23.9112,23.9256,2500.0
2009-12-24 12:00:00,33.4,33.42,33.39,33.39,26300.0,23.9256,23.9399,23.9184,23.9184,26300.0
2009-12-24 12:05:00,33.39,33.4,33.38,33.39,24000.0,23.9184,23.9256,23.9112,23.9184,24000.0
2009-12-24 12:10:00,33.39,33.4,33.39,33.39,3900.0,23.9184,23.9256,23.9184,23.9184,3900.0
2009-12-24 12:15:00,33.39,33.39,33.38,33.38,11100.0,23.9184,23.9184,23.9112,23.9112,11100.0
2009-12-24 12:20:00,33.38,33.38,33.36,33.36,21100.0,23.9112,23.9112,23.8969,23.8969,21100.0
2009-12-24 12:25:00,33.35,33.36,33.35,33.35,7600.0,23.8898,23.8969,23.8898,23.8898,7600.0
2009-12-24 12:30:00,33.35,33.36,33.34,33.36,19100.0,23.8898,23.8969,23.8826,23.8969,19100.0
2009-12-24 12:35:00,33.36,33.37,33.36,33.37,14100.0,23.8969,23.9041,23.8969,23.9041,14100.0
2009-12-24 12:40:00,33.36,33.37,33.34,33.35,19400.0,23.8969,23.9041,23.8826,23.8898,19400.0
2009-12-24 12:45:00,33.35,33.37,33.35,33.36,24600.0,23.8898,23.9041,23.8898,23.8969,24600.0
2009-12-24 12:50:00,33.35,33.37,33.35,33.37,79900.0,23.8898,23.9041,23.8898,23.9041,79900.0
2009-12-24 12:55:00,33.36,33.39,33.36,33.39,88000.0,23.8969,23.9184,23.8969,23.9184,88000.0
2009-12-28 09:30:00,33.53,33.65,33.53,33.62,83800.0,24.0187,24.1047,24.0187,24.0832,83800.0
2009-12-28 09:35:00,33.63,33.65,33.58,33.6,79800.0,24.0903,24.1047,24.0545,24.0688,79800.0
2009-12-28 09:40:00,33.6,33.62,33.57,33.58,63500.0,24.0688,24.0832,24.0473,24.0545,63500.0
2009-12-28 09:45:00,33.58,33.59,33.56,33.58,59000.0,24.0545,24.0617,24.0402,24.0545,59000.0
2009-12-28 09:50:00,33.58,33.59,33.57,33.58,29300.0,24.0545,24.0617,24.0473,24.0545,29300.0
2009-12-28 09:55:00,33.56,33.56,33.53,33.54,37200.0,24.0402,24.0402,24.0187,24.0259,37200.0
2009-12-28 10:00:00,33.54,33.54,33.51,33.54,24300.0,24.0259,24.0259,24.0044,24.0259,24300.0
2009-12-28 10:05:00,33.54,33.55,33.5,33.51,55400.0,24.0259,24.033,23.9972,24.0044,55400.0
2009-12-28 10:10:00,33.52,33.52,33.46,33.47,30200.0,24.0115,24.0115,23.9686,23.9757,30200.0
2009-12-28 10:15:00,33.47,33.48,33.44,33.48,64800.0,23.9757,23.9829,23.9542,23.9829,64800.0
2009-12-28 10:20:00,33.48,33.49,33.45,33.45,53200.0,23.9829,23.99,23.9614,23.9614,53200.0
2009-12-28 10:25:00,33.45,33.49,33.44,33.48,95900.0,23.9614,23.99,23.9542,23.9829,95900.0
2009-12-28 10:30:00,33.49,33.49,33.45,33.45,29500.0,23.99,23.99,23.9614,23.9614,29500.0
2009-12-28 10:35:00,33.45,33.45,33.41,33.42,22600.0,23.9614,23.9614,23.9327,23.9399,22600.0
2009-12-28 10:40:00,33.41,33.44,33.41,33.43,22600.0,23.9327,23.9542,23.9327,23.9471,22600.0
2009-12-28 10:45:00,33.42,33.43,33.41,33.43,31100.0,23.9399,23.9471,23.9327,23.9471,31100.0
2009-12-28 10:50:00,33.44,33.46,33.44,33.46,13000.0,23.9542,23.9686,23.9542,23.9686,13000.0
2009-12-28 10:55:00,33.46,33.49,33.46,33.48,13300.0,23.9686,23.99,23.9686,23.9829,13300.0
2009-12-28 11:00:00,33.49,33.5,33.48,33.5,14000.0,23.99,23.9972,23.9829,23.9972,14000.0
2009-12-28 11:05:00,33.5,33.53,33.5,33.53,32800.0,23.9972,24.0187,23.9972,24.0187,32800.0
2009-12-28 11:10:00,33.53,33.53,33.5,33.53,69000.0,24.0187,24.0187,23.9972,24.0187,69000.0
2009-12-28 11:15:00,33.53,33.54,33.52,33.54,11900.0,24.0187,24.0259,24.0115,24.0259,11900.0
2009-12-28 11:20:00,33.53,33.54,33.53,33.54,6300.0,24.0187,24.0259,24.0187,24.0259,6300.0
2009-12-28 11:25:00,33.54,33.54,33.53,33.53,23000.0,24.0259,24.0259,24.0187,24.0187,23000.0
2009-12-28 11:30:00,33.54,33.56,33.54,33.56,11800.0,24.0259,24.0402,24.0259,24.0402,11800.0
2009-12-28 11:35:00,33.55,33.57,33.55,33.55,39300.0,24.033,24.0473,24.033,24.033,39300.0
2009-12-28 11:40:00,33.55,33.55,33.53,33.53,7900.0,24.033,24.033,24.0187,24.0187,7900.0
2009-12-28 11:45:00,33.53,33.53,33.52,33.52,25500.0,24.0187,24.0187,24.0115,24.0115,25500.0
2009-12-28 11:50:00,33.52,33.54,33.51,33.52,43300.0,24.0115,24.0259,24.0044,24.0115,43300.0
2009-12-28 11:55:00,33.52,33.52,33.47,33.49,26300.0,24.0115,24.0115,23.9757,23.99,26300.0
2009-12-28 12:00:00,33.49,33.5,33.48,33.49,14300.0,23.99,23.9972,23.9829,23.99,14300.0
2009-12-28 12:05:00,33.49,33.49,33.47,33.48,28400.0,23.99,23.99,23.9757,23.9829,28400.0
2009-12-28 12:10:00,33.47,33.49,33.47,33.49,4900.0,23.9757,23.99,23.9757,23.99,4900.0
2009-12-28 12:15:00,33.49,33.51,33.49,33.51,28200.0,23.99,24.0044,23.99,24.0044,28200.0
2009-12-28 12:20:00,33.51,33.51,33.5,33.5,31200.0,24.0044,24.0044,23.9972,23.9972,31200.0
2009-12-28 12:25:00,33.49,33.49,33.49,33.49,8800.0,23.99,23.99,23.99,23.99,8800.0
2009-12-28 12:30:00,33.49,33.49,33.47,33.48,44200.0,23.99,23.99,23.9757,23.9829,44200.0
2009-12-28 12:35:00,33.48,33.49,33.48,33.48,11800.0,23.9829,23.99,23.9829,23.9829,11800.0
2009-12-28 12:40:00,33.48,33.48,33.47,33.47,8800.0,23.9829,23.9829,23.9757,23.9757,8800.0
2009-12-28 12:45:00,33.47,33.51,33.47,33.5,18300.0,23.9757,24.0044,23.9757,23.9972,18300.0
2009-12-28 12:50:00,33.51,33.54,33.51,33.54,15100.0,24.0044,24.0259,24.0044,24.0259,15100.0
2009-12-28 12:55:00,33.54,33.54,33.53,33.54,8600.0,24.0259,24.0259,24.0187,24.0259,8600.0
2009-12-28 13:00:00,33.54,33.54,33.53,33.54,14400.0,24.0259,24.0259,24.0187,24.0259,14400.0
2009-12-28 13:05:00,33.54,33.55,33.53,33.55,15400.0,24.0259,24.033,24.0187,24.033,15400.0
2009-12-28 13:10:00,33.55,33.55,33.54,33.54,34200.0,24.033,24.033,24.0259,24.0259,34200.0
2009-12-28 13:15:00,33.54,33.55,33.54,33.54,29600.0,24.0259,24.033,24.0259,24.0259,29600.0
2009-12-28 13:20:00,33.54,33.54,33.53,33.53,20400.0,24.0259,24.0259,24.0187,24.0187,20400.0
2009-12-28 13:25:00,33.53,33.54,33.53,33.54,17500.0,24.0187,24.0259,24.0187,24.0259,17500.0
2009-12-28 13:30:00,33.53,33.53,33.51,33.51,16200.0,24.0187,24.0187,24.0044,24.0044,16200.0
2009-12-28 13:35:00,33.51,33.53,33.49,33.5,39700.0,24.0044,24.0187,23.99,23.9972,39700.0
2009-12-28 13:40:00,33.49,33.5,33.48,33.48,60000.0,23.99,23.9972,23.9829,23.9829,60000.0
2009-12-28 13:45:00,33.49,33.49,33.46,33.47,78100.0,23.99,23.99,23.9686,23.9757,78100.0
2009-12-28 13:50:00,33.47,33.51,33.47,33.51,18200.0,23.9757,24.0044,23.9757,24.0044,18200.0
2009-12-28 13:55:00,33.51,33.52,33.5,33.52,7400.0,24.0044,24.0115,23.9972,24.0115,7400.0
2009-12-28 14:00:00,33.51,33.51,33.46,33.47,42100.0,24.0044,24.0044,23.9686,23.9757,42100.0
2009-12-28 14:05:00,33.46,33.46,33.43,33.44,19000.0,23.9686,23.9686,23.9471,23.9542,19000.0
2009-12-28 14:10:00,33.44,33.44,33.34,33.36,619700.0,23.9542,23.9542,23.8826,23.8969,619700.0
2009-12-28 14:15:00,33.35,33.35,33.33,33.33,36900.0,23.8898,23.8898,23.8754,23.8754,36900.0
2009-12-28 14:20:00,33.32,33.33,33.29,33.3,53400.0,23.8683,23.8754,23.8468,23.8539,53400.0
2009-12-28 14:25:00,33.31,33.32,33.3,33.32,28400.0,23.8611,23.8683,23.8539,23.8683,28400.0
2009-12-28 14:30:00,33.32,33.36,33.32,33.36,29600.0,23.8683,23.8969,23.8683,23.8969,29600.0
2009-12-28 14:35:00,33.36,33.38,33.36,33.36,32200.0,23.8969,23.9112,23.8969,23.8969,32200.0
2009-12-28 14:40:00,33.36,33.37,33.33,33.33,34400.0,23.8969,23.9041,23.8754,23.8754,34400.0
2009-12-28 14:45:00,33.33,33.36,33.32,33.35,15900.0,23.8754,23.8969,23.8683,23.8898,15900.0
2009-12-28 14:50:00,33.35,33.36,33.34,33.35,26600.0,23.8898,23.8969,23.8826,23.8898,26600.0
2009-12-28 14:55:00,33.35,33.36,33.34,33.35,19600.0,23.8898,23.8969,23.8826,23.8898,19600.0
2009-12-28 15:00:00,33.36,33.37,33.35,33.37,23600.0,23.8969,23.9041,23.8898,23.9041,23600.0
2009-12-28 15:05:00,33.38,33.41,33.37,33.41,50600.0,23.9112,23.9327,23.9041,23.9327,50600.0
2009-12-28 15:10:00,33.42,33.42,33.41,33.42,52900.0,23.9399,23.9399,23.9327,23.9399,52900.0
2009-12-28 15:15:00,33.42,33.42,33.41,33.41,32600.0,23.9399,23.9399,23.9327,23.9327,32600.0
2009-12-28 15:20:00,33.41,33.41,33.39,33.4,21000.0,23.9327,23.9327,23.9184,23.9256,21000.0
2009-12-28 15:25:00,33.39,33.4,33.34,33.35,57200.0,23.9184,23.9256,23.8826,23.8898,57200.0
2009-12-28 15:30:00,33.36,33.4,33.36,33.38,28600.0,23.8969,23.9256,23.8969,23.9112,28600.0
2009-12-28 15:35:00,33.39,33.39,33.33,33.33,505800.0,23.9184,23.9184,23.8754,23.8754,505800.0
2009-12-28 15:40:00,33.33,33.35,33.3,33.35,98500.0,23.8754,23.8898,23.8539,23.8898,98500.0
2009-12-28 15:45:00,33.35,33.38,33.34,33.36,94800.0,23.8898,23.9112,23.8826,23.8969,94800.0
2009-12-28 15:50:00,33.37,33.41,33.35,33.4,91500.0,23.9041,23.9327,23.8898,23.9256,91500.0
2009-12-28 15:55:00,33.41,33.46,33.4,33.46,212700.0,23.9327,23.9686,23.9256,23.9686,212700.0
2009-12-29 09:30:00,33.44,33.61,33.44,33.58,54000.0,23.9542,24.076,23.9542,24.0545,54000.0
2009-12-29 09:35:00,33.58,33.58,33.49,33.51,58400.0,24.0545,24.0545,23.99,24.0044,58400.0
2009-12-29 09:40:00,33.5,33.53,33.49,33.5,84400.0,23.9972,24.0187,23.99,23.9972,84400.0
2009-12-29 09:45:00,33.5,33.55,33.48,33.54,58300.0,23.9972,24.033,23.9829,24.0259,58300.0
2009-12-29 09:50:00,33.54,33.58,33.54,33.57,49200.0,24.0259,24.0545,24.0259,24.0473,49200.0
2009-12-29 09:55:00,33.56,33.59,33.54,33.57,60600.0,24.0402,24.0617,24.0259,24.0473,60600.0
2009-12-29 10:00:00,33.56,33.56,33.52,33.54,16800.0,24.0402,24.0402,24.0115,24.0259,16800.0
2009-12-29 10:05:00,33.54,33.67,33.52,33.67,337600.0,24.0259,24.119,24.0115,24.119,337600.0
2009-12-29 10:10:00,33.67,33.72,33.66,33.67,134500.0,24.119,24.1548,24.1118,24.119,134500.0
2009-12-29 10:15:00,33.67,33.69,33.66,33.66,76600.0,24.119,24.1333,24.1118,24.1118,76600.0
2009-12-29 10:20:00,33.66,33.66,33.63,33.63,30600.0,24.1118,24.1118,24.0903,24.0903,30600.0
2009-12-29 10:25:00,33.62,33.63,33.6,33.6,24500.0,24.0832,24.0903,24.0688,24.0688,24500.0
2009-12-29 10:30:00,33.61,33.62,33.59,33.59,23600.0,24.076,24.0832,24.0617,24.0617,23600.0
2009-12-29 10:35:00,33.59,33.6,33.55,33.55,42900.0,24.0617,24.0688,24.033,24.033,42900.0
2009-12-29 10:40:00,33.56,33.56,33.53,33.53,35400.0,24.0402,24.0402,24.0187,24.0187,35400.0
2009-12-29 10:45:00,33.53,33.55,33.52,33.52,40600.0,24.0187,24.033,24.0115,24.0115,40600.0
2009-12-29 10:50:00,33.53,33.53,33.52,33.53,9700.0,24.0187,24.0187,24.0115,24.0187,9700.0
2009-12-29 10:55:00,33.53,33.56,33.53,33.55,23100.0,24.0187,24.0402,24.0187,24.033,23100.0
2009-12-29 11:00:00,33.55,33.57,33.54,33.54,37000.0,24.033,24.0473,24.0259,24.0259,37000.0
2009-12-29 11:05:00,33.55,33.56,33.54,33.54,25600.0,24.033,24.0402,24.0259,24.0259,25600.0
2009-12-29 11:10:00,33.54,33.54,33.48,33.49,45300.0,24.0259,24.0259,23.9829,23.99,45300.0
2009-12-29 11:15:00,33.49,33.49,33.46,33.47,28900.0,23.99,23.99,23.9686,23.9757,28900.0
2009-12-29 11:20:00,33.47,33.48,33.44,33.45,44400.0,23.9757,23.9829,23.9542,23.9614,44400.0
2009-12-29 11:25:00,33.45,33.48,33.44,33.45,37900.0,23.9614,23.9829,23.9542,23.9614,37900.0
2009-12-29 11:30:00,33.44,33.5,33.43,33.5,30700.0,23.9542,23.9972,23.9471,23.9972,30700.0
2009-12-29 11:35:00,33.5,33.5,33.47,33.47,46100.0,23.9972,23.9972,23.9757,23.9757,46100.0
2009-12-29 11:40:00,33.46,33.46,33.45,33.45,10300.0,23.9686,23.9686,23.9614,23.9614,10300.0
2009-12-29 11:45:00,33.45,33.46,33.44,33.45,24400.0,23.9614,23.9686,23.9542,23.9614,24400.0
2009-12-29 11:50:00,33.45,33.46,33.43,33.43,7500.0,23.9614,23.9686,23.9471,23.9471,7500.0
2009-12-29 11:55:00,33.44,33.46,33.43,33.46,32000.0,23.9542,23.9686,23.9471,23.9686,32000.0
2009-12-29 12:00:00,33.45,33.46,33.44,33.44,11900.0,23.9614,23.9686,23.9542,23.9542,11900.0
2009-12-29 12:05:00,33.45,33.45,33.44,33.45,1000.0,23.9614,23.9614,23.9542,23.9614,1000.0
2009-12-29 12:10:00,33.45,33.47,33.45,33.45,26000.0,23.9614,23.9757,23.9614,23.9614,26000.0
2009-12-29 12:15:00,33.46,33.48,33.41,33.41,462400.0,23.9686,23.9829,23.9327,23.9327,462400.0
2009-12-29 12:20:00,33.41,33.41,33.36,33.4,196000.0,23.9327,23.9327,23.8969,23.9256,196000.0
2009-12-29 12:25:00,33.4,33.41,33.37,33.37,93600.0,23.9256,23.9327,23.9041,23.9041,93600.0
2009-12-29 12:30:00,33.38,33.39,33.36,33.38,9300.0,23.9112,23.9184,23.8969,23.9112,9300.0
2009-12-29 12:35:00,33.39,33.39,33.37,33.37,7100.0,23.9184,23.9184,23.9041,23.9041,7100.0
2009-12-29 12:40:00,33.37,33.4,33.36,33.4,20600.0,23.9041,23.9256,23.8969,23.9256,20600.0
2009-12-29 12:45:00,33.4,33.42,33.39,33.41,52800.0,23.9256,23.9399,23.9184,23.9327,52800.0
2009-12-29 12:50:00,33.41,33.42,33.39,33.39,29600.0,23.9327,23.9399,23.9184,23.9184,29600.0
2009-12-29 12:55:00,33.39,33.39,33.38,33.38,12400.0,23.9184,23.9184,23.9112,23.9112,12400.0
2009-12-29 13:00:00,33.38,33.4,33.36,33.37,21400.0,23.9112,23.9256,23.8969,23.9041,21400.0
2009-12-29 13:05:00,33.38,33.42,33.38,33.42,13100.0,23.9112,23.9399,23.9112,23.9399,13100.0
2009-12-29 13:10:00,33.42,33.43,33.41,33.42,9500.0,23.9399,23.9471,23.9327,23.9399,9500.0
2009-12-29 13:15:00,33.43,33.43,33.39,33.39,14900.0,23.9471,23.9471,23.9184,23.9184,14900.0
2009-12-29 13:20:00,33.4,33.42,33.4,33.41,17300.0,23.9256,23.9399,23.9256,23.9327,17300.0
2009-12-29 13:25:00,33.42,33.43,33.41,33.42,3600.0,23.9399,23.9471,23.9327,23.9399,3600.0
2009-12-29 13:30:00,33.41,33.43,33.39,33.42,69400.0,23.9327,23.9471,23.9184,23.9399,69400.0
2009-12-29 13:35:00,33.41,33.44,33.41,33.44,14800.0,23.9327,23.9542,23.9327,23.9542,14800.0
2009-12-29 13:40:00,33.44,33.47,33.44,33.46,15800.0,23.9542,23.9757,23.9542,23.9686,15800.0
2009-12-29 13:45:00,33.47,33.47,33.45,33.46,15400.0,23.9757,23.9757,23.9614,23.9686,15400.0
2009-12-29 13:50:00,33.46,33.47,33.46,33.47,3200.0,23.9686,23.9757,23.9686,23.9757,3200.0
2009-12-29 13:55:00,33.46,33.48,33.46,33.46,19600.0,23.9686,23.9829,23.9686,23.9686,19600.0
2009-12-29 14:00:00,33.46,33.47,33.44,33.44,13100.0,23.9686,23.9757,23.9542,23.9542,13100.0
2009-12-29 14:05:00,33.44,33.45,33.43,33.44,20600.0,23.9542,23.9614,23.9471,23.9542,20600.0
2009-12-29 14:10:00,33.43,33.44,33.42,33.44,8700.0,23.9471,23.9542,23.9399,23.9542,8700.0
2009-12-29 14:15:00,33.43,33.44,33.42,33.43,12900.0,23.9471,23.9542,23.9399,23.9471,12900.0
2009-12-29 14:20:00,33.43,33.46,33.43,33.46,20000.0,23.9471,23.9686,23.9471,23.9686,20000.0
2009-12-29 14:25:00,33.47,33.47,33.44,33.44,39300.0,23.9757,23.9757,23.9542,23.9542,39300.0
2009-12-29 14:30:00,33.45,33.45,33.44,33.45,10200.0,23.9614,23.9614,23.9542,23.9614,10200.0
2009-12-29 14:35:00,33.44,33.45,33.44,33.44,15900.0,23.9542,23.9614,23.9542,23.9542,15900.0
2009-12-29 14:40:00,33.45,33.47,33.44,33.47,26500.0,23.9614,23.9757,23.9542,23.9757,26500.0
2009-12-29 14:45:00,33.47,33.47,33.44,33.47,30500.0,23.9757,23.9757,23.9542,23.9757,30500.0
2009-12-29 14:50:00,33.47,33.48,33.43,33.44,72000.0,23.9757,23.9829,23.9471,23.9542,72000.0
2009-12-29 14:55:00,33.45,33.45,33.44,33.44,17300.0,23.9614,23.9614,23.9542,23.9542,17300.0
2009-12-29 15:00:00,33.44,33.48,33.43,33.47,63300.0,23.9542,23.9829,23.9471,23.9757,63300.0
2009-12-29 15:05:00,33.47,33.47,33.46,33.46,46100.0,23.9757,23.9757,23.9686,23.9686,46100.0
2009-12-29 15:10:00,33.46,33.47,33.44,33.46,26100.0,23.9686,23.9757,23.9542,23.9686,26100.0
2009-12-29 15:15:00,33.47,33.51,33.46,33.51,26500.0,23.9757,24.0044,23.9686,24.0044,26500.0
2009-12-29 15:20:00,33.51,33.52,33.47,33.5,63900.0,24.0044,24.0115,23.9757,23.9972,63900.0
2009-12-29 15:25:00,33.51,33.52,33.49,33.49,32200.0,24.0044,24.0115,23.99,23.99,32200.0
2009-12-29 15:30:00,33.5,33.5,33.46,33.47,42300.0,23.9972,23.9972,23.9686,23.9757,42300.0
2009-12-29 15:35:00,33.47,33.47,33.45,33.45,42600.0,23.9757,23.9757,23.9614,23.9614,42600.0
2009-12-29 15:40:00,33.46,33.47,33.42,33.45,76100.0,23.9686,23.9757,23.9399,23.9614,76100.0
2009-12-29 15:45:00,33.45,33.48,33.44,33.47,65600.0,23.9614,23.9829,23.9542,23.9757,65600.0
2009-12-29 15:50:00,33.47,33.47,33.42,33.44,83100.0,23.9757,23.9757,23.9399,23.9542,83100.0
2009-12-29 15:55:00,33.44,33.45,33.41,33.41,144500.0,23.9542,23.9614,23.9327,23.9327,144500.0
2009-12-30 09:30:00,33.26,33.34,33.2,33.21,59200.0,23.8253,23.8826,23.7823,23.7895,59200.0
2009-12-30 09:35:00,33.21,33.22,33.18,33.22,36900.0,23.7895,23.7966,23.768,23.7966,36900.0
2009-12-30 09:40:00,33.22,33.29,33.2,33.26,139800.0,23.7966,23.8468,23.7823,23.8253,139800.0
2009-12-30 09:45:00,33.27,33.33,33.26,33.26,91100.0,23.8324,23.8754,23.8253,23.8253,91100.0
2009-12-30 09:50:00,33.26,33.29,33.26,33.29,31800.0,23.8253,23.8468,23.8253,23.8468,31800.0
2009-12-30 09:55:00,33.3,33.34,33.29,33.34,34200.0,23.8539,23.8826,23.8468,23.8826,34200.0
2009-12-30 10:00:00,33.35,33.38,33.34,33.36,24300.0,23.8898,23.9112,23.8826,23.8969,24300.0
2009-12-30 10:05:00,33.37,33.4,33.36,33.37,26200.0,23.9041,23.9256,23.8969,23.9041,26200.0
2009-12-30 10:10:00,33.37,33.37,33.3,33.3,22800.0,23.9041,23.9041,23.8539,23.8539,22800.0
2009-12-30 10:15:00,33.31,33.35,33.31,33.32,40700.0,23.8611,23.8898,23.8611,23.8683,40700.0
2009-12-30 10:20:00,33.31,33.35,33.31,33.35,49000.0,23.8611,23.8898,23.8611,23.8898,49000.0
2009-12-30 10:25:00,33.35,33.39,33.35,33.37,65300.0,23.8898,23.9184,23.8898,23.9041,65300.0
2009-12-30 10:30:00,33.37,33.39,33.34,33.38,45900.0,23.9041,23.9184,23.8826,23.9112,45900.0
2009-12-30 10:35:00,33.39,33.39,33.33,33.33,44300.0,23.9184,23.9184,23.8754,23.8754,44300.0
2009-12-30 10:40:00,33.32,33.35,33.3,33.35,64200.0,23.8683,23.8898,23.8539,23.8898,64200.0
2009-12-30 10:45:00,33.35,33.35,33.32,33.32,23000.0,23.8898,23.8898,23.8683,23.8683,23000.0
2009-12-30 10:50:00,33.32,33.34,33.3,33.34,46600.0,23.8683,23.8826,23.8539,23.8826,46600.0
2009-12-30 10:55:00,33.34,33.34,33.31,33.31,16300.0,23.8826,23.8826,23.8611,23.8611,16300.0
2009-12-30 11:00:00,33.33,33.39,33.33,33.39,53100.0,23.8754,23.9184,23.8754,23.9184,53100.0
2009-12-30 11:05:00,33.39,33.39,33.36,33.38,356600.0,23.9184,23.9184,23.8969,23.9112,356600.0
2009-12-30 11:10:00,33.38,33.39,33.37,33.38,39200.0,23.9112,23.9184,23.9041,23.9112,39200.0
2009-12-30 11:15:00,33.37,33.38,33.32,33.33,16900.0,23.9041,23.9112,23.8683,23.8754,16900.0
2009-12-30 11:20:00,33.32,33.36,33.32,33.32,22400.0,23.8683,23.8969,23.8683,23.8683,22400.0
2009-12-30 11:25:00,33.33,33.33,33.28,33.3,38800.0,23.8754,23.8754,23.8396,23.8539,38800.0
2009-12-30 11:30:00,33.3,33.33,33.3,33.33,10800.0,23.8539,23.8754,23.8539,23.8754,10800.0
2009-12-30 11:35:00,33.33,33.34,33.33,33.34,8700.0,23.8754,23.8826,23.8754,23.8826,8700.0
2009-12-30 11:40:00,33.34,33.34,33.32,33.33,23200.0,23.8826,23.8826,23.8683,23.8754,23200.0
2009-12-30 11:45:00,33.32,33.39,33.32,33.39,21800.0,23.8683,23.9184,23.8683,23.9184,21800.0
2009-12-30 11:50:00,33.39,33.49,33.39,33.49,354100.0,23.9184,23.99,23.9184,23.99,354100.0
2009-12-30 11:55:00,33.49,33.52,33.48,33.52,42600.0,23.99,24.0115,23.9829,24.0115,42600.0
2009-12-30 12:00:00,33.52,33.53,33.51,33.53,7800.0,24.0115,24.0187,24.0044,24.0187,7800.0
2009-12-30 12:05:00,33.54,33.54,33.51,33.53,17100.0,24.0259,24.0259,24.0044,24.0187,17100.0
2009-12-30 12:10:00,33.53,33.53,33.5,33.5,18900.0,24.0187,24.0187,23.9972,23.9972,18900.0
2009-12-30 12:15:00,33.5,33.51,33.47,33.49,167300.0,23.9972,24.0044,23.9757,23.99,167300.0
2009-12-30 12:20:00,33.48,33.51,33.48,33.49,18800.0,23.9829,24.0044,23.9829,23.99,18800.0
2009-12-30 12:25:00,33.49,33.5,33.48,33.48,5400.0,23.99,23.9972,23.9829,23.9829,5400.0
2009-12-30 12:30:00,33.47,33.47,33.46,33.46,2300.0,23.9757,23.9757,23.9686,23.9686,2300.0
2009-12-30 12:35:00,33.45,33.45,33.41,33.41,21700.0,23.9614,23.9614,23.9327,23.9327,21700.0
2009-12-30 12:40:00,33.41,33.42,33.39,33.42,10100.0,23.9327,23.9399,23.9184,23.9399,10100.0
2009-12-30 12:45:00,33.42,33.42,33.42,33.42,1800.0,23.9399,23.9399,23.9399,23.9399,1800.0
2009-12-30 12:50:00,33.41,33.42,33.38,33.42,46500.0,23.9327,23.9399,23.9112,23.9399,46500.0
2009-12-30 12:55:00,33.43,33.43,33.42,33.42,2700.0,23.9471,23.9471,23.9399,23.9399,2700.0
2009-12-30 13:00:00,33.43,33.46,33.43,33.45,3300.0,23.9471,23.9686,23.9471,23.9614,3300.0
2009-12-30 13:05:00,33.45,33.45,33.42,33.42,3500.0,23.9614,23.9614,23.9399,23.9399,3500.0
2009-12-30 13:10:00,33.42,33.44,33.41,33.43,23700.0,23.9399,23.9542,23.9327,23.9471,23700.0
2009-12-30 13:15:00,33.43,33.45,33.43,33.44,12500.0,23.9471,23.9614,23.9471,23.9542,12500.0
2009-12-30 13:20:00,33.44,33.46,33.44,33.45,8000.0,23.9542,23.9686,23.9542,23.9614,8000.0
2009-12-30 13:25:00,33.44,33.44,33.4,33.4,12700.0,23.9542,23.9542,23.9256,23.9256,12700.0
2009-12-30 13:30:00,33.4,33.41,33.38,33.39,18500.0,23.9256,23.9327,23.9112,23.9184,18500.0
2009-12-30 13:35:00,33.4,33.4,33.38,33.39,21400.0,23.9256,23.9256,23.9112,23.9184,21400.0
2009-12-30 13:40:00,33.39,33.44,33.39,33.44,8700.0,23.9184,23.9542,23.9184,23.9542,8700.0
2009-12-30 13:45:00,33.43,33.43,33.41,33.41,6700.0,23.9471,23.9471,23.9327,23.9327,6700.0
2009-12-30 13:50:00,33.42,33.42,33.38,33.38,11200.0,23.9399,23.9399,23.9112,23.9112,11200.0
2009-12-30 13:55:00,33.38,33.39,33.36,33.37,11000.0,23.9112,23.9184,23.8969,23.9041,11000.0
2009-12-30 14:00:00,33.37,33.37,33.36,33.37,11100.0,23.9041,23.9041,23.8969,23.9041,11100.0
2009-12-30 14:05:00,33.36,33.4,33.36,33.4,10500.0,23.8969,23.9256,23.8969,23.9256,10500.0
2009-12-30 14:10:00,33.39,33.4,33.39,33.39,12300.0,23.9184,23.9256,23.9184,23.9184,12300.0
2009-12-30 14:15:00,33.39,33.4,33.39,33.4,15500.0,23.9184,23.9256,23.9184,23.9256,15500.0
2009-12-30 14:20:00,33.39,33.4,33.38,33.39,18100.0,23.9184,23.9256,23.9112,23.9184,18100.0
2009-12-30 14:25:00,33.39,33.39,33.36,33.36,16600.0,23.9184,23.9184,23.8969,23.8969,16600.0
2009-12-30 14:30:00,33.37,33.4,33.37,33.39,12200.0,23.9041,23.9256,23.9041,23.9184,12200.0
2009-12-30 14:35:00,33.4,33.41,33.39,33.41,8600.0,23.9256,23.9327,23.9184,23.9327,8600.0
2009-12-30 14:40:00,33.41,33.41,33.4,33.4,6700.0,23.9327,23.9327,23.9256,23.9256,6700.0
2009-12-30 14:45:00,33.4,33.45,33.4,33.44,20200.0,23.9256,23.9614,23.9256,23.9542,20200.0
2009-12-30 14:50:00,33.44,33.45,33.43,33.44,8200.0,23.9542,23.9614,23.9471,23.9542,8200.0
2009-12-30 14:55:00,33.45,33.45,33.43,33.43,9000.0,23.9614,23.9614,23.9471,23.9471,9000.0
2009-12-30 15:00:00,33.43,33.43,33.38,33.4,32200.0,23.9471,23.9471,23.9112,23.9256,32200.0
2009-12-30 15:05:00,33.4,33.42,33.4,33.42,8200.0,23.9256,23.9399,23.9256,23.9399,8200.0
2009-12-30 15:10:00,33.42,33.43,33.4,33.42,9200.0,23.9399,23.9471,23.9256,23.9399,9200.0
2009-12-30 15:15:00,33.43,33.43,33.39,33.4,15300.0,23.9471,23.9471,23.9184,23.9256,15300.0
2009-12-30 15:20:00,33.4,33.42,33.4,33.42,6800.0,23.9256,23.9399,23.9256,23.9399,6800.0
2009-12-30 15:25:00,33.43,33.43,33.41,33.42,12200.0,23.9471,23.9471,23.9327,23.9399,12200.0
2009-12-30 15:30:00,33.41,33.45,33.4,33.44,39900.0,23.9327,23.9614,23.9256,23.9542,39900.0
2009-12-30 15:35:00,33.44,33.44,33.42,33.42,18600.0,23.9542,23.9542,23.9399,23.9399,18600.0
2009-12-30 15:40:00,33.43,33.45,33.42,33.44,43500.0,23.9471,23.9614,23.9399,23.9542,43500.0
2009-12-30 15:45:00,33.45,33.47,33.44,33.47,64000.0,23.9614,23.9757,23.9542,23.9757,64000.0
2009-12-30 15:50:00,33.47,33.48,33.44,33.46,142500.0,23.9757,23.9829,23.9542,23.9686,142500.0
2009-12-30 15:55:00,33.46,33.47,33.45,33.47,96400.0,23.9686,23.9757,23.9614,23.9757,96400.0
2009-12-31 09:30:00,33.53,33.62,33.47,33.52,77400.0,24.0187,24.0832,23.9757,24.0115,77400.0
2009-12-31 09:35:00,33.52,33.54,33.51,33.51,60800.0,24.0115,24.0259,24.0044,24.0044,60800.0
2009-12-31 09:40:00,33.52,33.52,33.47,33.49,41300.0,24.0115,24.0115,23.9757,23.99,41300.0
2009-12-31 09:45:00,33.49,33.51,33.49,33.5,40500.0,23.99,24.0044,23.99,23.9972,40500.0
2009-12-31 09:50:00,33.5,33.54,33.5,33.52,24700.0,23.9972,24.0259,23.9972,24.0115,24700.0
2009-12-31 09:55:00,33.53,33.53,33.48,33.48,18800.0,24.0187,24.0187,23.9829,23.9829,18800.0
2009-12-31 10:00:00,33.48,33.48,33.45,33.46,31800.0,23.9829,23.9829,23.9614,23.9686,31800.0
2009-12-31 10:05:00,33.45,33.49,33.41,33.48,70400.0,23.9614,23.99,23.9327,23.9829,70400.0
2009-12-31 10:10:00,33.48,33.49,33.42,33.44,41600.0,23.9829,23.99,23.9399,23.9542,41600.0
2009-12-31 10:15:00,33.44,33.46,33.44,33.44,11700.0,23.9542,23.9686,23.9542,23.9542,11700.0
2009-12-31 10:20:00,33.44,33.44,33.42,33.44,17300.0,23.9542,23.9542,23.9399,23.9542,17300.0
2009-12-31 10:25:00,33.43,33.44,33.4,33.4,19100.0,23.9471,23.9542,23.9256,23.9256,19100.0
2009-12-31 10:30:00,33.4,33.4,33.35,33.35,39300.0,23.9256,23.9256,23.8898,23.8898,39300.0
2009-12-31 10:35:00,33.35,33.36,33.32,33.35,35300.0,23.8898,23.8969,23.8683,23.8898,35300.0
2009-12-31 10:40:00,33.35,33.4,33.34,33.4,34500.0,23.8898,23.9256,23.8826,23.9256,34500.0
2009-12-31 10:45:00,33.39,33.42,33.39,33.41,27900.0,23.9184,23.9399,23.9184,23.9327,27900.0
2009-12-31 10:50:00,33.42,33.42,33.4,33.41,7600.0,23.9399,23.9399,23.9256,23.9327,7600.0
2009-12-31 10:55:00,33.41,33.41,33.39,33.4,26200.0,23.9327,23.9327,23.9184,23.9256,26200.0
2009-12-31 11:00:00,33.39,33.4,33.36,33.36,20700.0,23.9184,23.9256,23.8969,23.8969,20700.0
2009-12-31 11:05:00,33.35,33.36,33.29,33.29,32400.0,23.8898,23.8969,23.8468,23.8468,32400.0
2009-12-31 11:10:00,33.3,33.31,33.27,33.27,38400.0,23.8539,23.8611,23.8324,23.8324,38400.0
2009-12-31 11:15:00,33.27,33.27,33.24,33.26,27100.0,23.8324,23.8324,23.811,23.8253,27100.0
2009-12-31 11:20:00,33.27,33.29,33.26,33.29,14400.0,23.8324,23.8468,23.8253,23.8468,14400.0
2009-12-31 11:25:00,33.29,33.3,33.28,33.29,13100.0,23.8468,23.8539,23.8396,23.8468,13100.0
2009-12-31 11:30:00,33.27,33.27,33.24,33.25,14300.0,23.8324,23.8324,23.811,23.8181,14300.0
2009-12-31 11:35:00,33.24,33.26,33.24,33.26,22800.0,23.811,23.8253,23.811,23.8253,22800.0
2009-12-31 11:40:00,33.26,33.29,33.26,33.28,29800.0,23.8253,23.8468,23.8253,23.8396,29800.0
2009-12-31 11:45:00,33.28,33.3,33.28,33.3,12200.0,23.8396,23.8539,23.8396,23.8539,12200.0
2009-12-31 11:50:00,33.3,33.3,33.28,33.28,19800.0,23.8539,23.8539,23.8396,23.8396,19800.0
2009-12-31 11:55:00,33.28,33.29,33.27,33.27,16700.0,23.8396,23.8468,23.8324,23.8324,16700.0
2009-12-31 12:00:00,33.26,33.28,33.26,33.26,39400.0,23.8253,23.8396,23.8253,23.8253,39400.0
2009-12-31 12:05:00,33.26,33.3,33.26,33.3,28200.0,23.8253,23.8539,23.8253,23.8539,28200.0
2009-12-31 12:10:00,33.31,33.33,33.3,33.3,13300.0,23.8611,23.8754,23.8539,23.8539,13300.0
2009-12-31 12:15:00,33.3,33.31,33.3,33.3,14200.0,23.8539,23.8611,23.8539,23.8539,14200.0
2009-12-31 12:20:00,33.31,33.31,33.29,33.3,17000.0,23.8611,23.8611,23.8468,23.8539,17000.0
2009-12-31 12:25:00,33.3,33.3,33.28,33.29,15000.0,23.8539,23.8539,23.8396,23.8468,15000.0
2009-12-31 12:30:00,33.29,33.31,33.28,33.3,15500.0,23.8468,23.8611,23.8396,23.8539,15500.0
2009-12-31 12:35:00,33.3,33.31,33.29,33.3,21500.0,23.8539,23.8611,23.8468,23.8539,21500.0
2009-12-31 12:40:00,33.3,33.31,33.3,33.31,12500.0,23.8539,23.8611,23.8539,23.8611,12500.0
2009-12-31 12:45:00,33.31,33.31,33.3,33.31,11500.0,23.8611,23.8611,23.8539,23.8611,11500.0
2009-12-31 12:50:00,33.32,33.33,33.31,33.33,12200.0,23.8683,23.8754,23.8611,23.8754,12200.0
2009-12-31 12:55:00,33.33,33.34,33.31,33.32,14300.0,23.8754,23.8826,23.8611,23.8683,14300.0
2009-12-31 13:00:00,33.31,33.32,33.3,33.3,10100.0,23.8611,23.8683,23.8539,23.8539,10100.0
2009-12-31 13:05:00,33.31,33.32,33.3,33.3,10100.0,23.8611,23.8683,23.8539,23.8539,10100.0
2009-12-31 13:10:00,33.3,33.3,33.28,33.3,31800.0,23.8539,23.8539,23.8396,23.8539,31800.0
2009-12-31 13:15:00,33.29,33.3,33.28,33.3,19900.0,23.8468,23.8539,23.8396,23.8539,19900.0
2009-12-31 13:20:00,33.29,33.32,33.29,33.32,6000.0,23.8468,23.8683,23.8468,23.8683,6000.0
2009-12-31 13:25:00,33.32,33.32,33.31,33.31,3200.0,23.8683,23.8683,23.8611,23.8611,3200.0
2009-12-31 13:30:00,33.31,33.34,33.31,33.33,6000.0,23.8611,23.8826,23.8611,23.8754,6000.0
2009-12-31 13:35:00,33.33,33.34,33.33,33.34,17300.0,23.8754,23.8826,23.8754,23.8826,17300.0
2009-12-31 13:40:00,33.34,33.35,33.32,33.32,34000.0,23.8826,23.8898,23.8683,23.8683,34000.0
2009-12-31 13:45:00,33.33,33.33,33.3,33.3,51600.0,23.8754,23.8754,23.8539,23.8539,51600.0
2009-12-31 13:50:00,33.3,33.31,33.29,33.29,18200.0,23.8539,23.8611,23.8468,23.8468,18200.0
2009-12-31 13:55:00,33.29,33.29,33.28,33.29,23100.0,23.8468,23.8468,23.8396,23.8468,23100.0
2009-12-31 14:00:00,33.28,33.29,33.28,33.29,14700.0,23.8396,23.8468,23.8396,23.8468,14700.0
2009-12-31 14:05:00,33.29,33.3,33.29,33.29,5900.0,23.8468,23.8539,23.8468,23.8468,5900.0
2009-12-31 14:10:00,33.29,33.31,33.29,33.31,6400.0,23.8468,23.8611,23.8468,23.8611,6400.0
2009-12-31 14:15:00,33.31,33.32,33.3,33.32,19900.0,23.8611,23.8683,23.8539,23.8683,19900.0
2009-12-31 14:20:00,33.32,33.32,33.31,33.31,10500.0,23.8683,23.8683,23.8611,23.8611,10500.0
2009-12-31 14:25:00,33.3,33.31,33.3,33.31,9800.0,23.8539,23.8611,23.8539,23.8611,9800.0
2009-12-31 14:30:00,33.31,33.32,33.31,33.32,21000.0,23.8611,23.8683,23.8611,23.8683,21000.0
2009-12-31 14:35:00,33.33,33.33,33.32,33.32,11700.0,23.8754,23.8754,23.8683,23.8683,11700.0
2009-12-31 14:40:00,33.33,33.35,33.32,33.35,33200.0,23.8754,23.8898,23.8683,23.8898,33200.0
2009-12-31 14:45:00,33.34,33.34,33.32,33.32,14600.0,23.8826,23.8826,23.8683,23.8683,14600.0
2009-12-31 14:50:00,33.32,33.33,33.32,33.33,16700.0,23.8683,23.8754,23.8683,23.8754,16700.0
2009-12-31 14:55:00,33.34,33.35,33.33,33.34,33100.0,23.8826,23.8898,23.8754,23.8826,33100.0
2009-12-31 15:00:00,33.35,33.37,33.35,33.35,16400.0,23.8898,23.9041,23.8898,23.8898,16400.0
2009-12-31 15:05:00,33.34,33.35,33.33,33.33,34200.0,23.8826,23.8898,23.8754,23.8754,34200.0
2009-12-31 15:10:00,33.33,33.35,33.32,33.34,13600.0,23.8754,23.8898,23.8683,23.8826,13600.0
2009-12-31 15:15:00,33.35,33.36,33.34,33.36,32700.0,23.8898,23.8969,23.8826,23.8969,32700.0
2009-12-31 15:20:00,33.35,33.36,33.33,33.33,28800.0,23.8898,23.8969,23.8754,23.8754,28800.0
2009-12-31 15:25:00,33.33,33.37,33.32,33.37,101600.0,23.8754,23.9041,23.8683,23.9041,101600.0
2009-12-31 15:30:00,33.36,33.37,33.31,33.31,42900.0,23.8969,23.9041,23.8611,23.8611,42900.0
2009-12-31 15:35:00,33.31,33.31,33.22,33.26,81600.0,23.8611,23.8611,23.7966,23.8253,81600.0
2009-12-31 15:40:00,33.26,33.26,33.21,33.21,121400.0,23.8253,23.8253,23.7895,23.7895,121400.0
2009-12-31 15:45:00,33.21,33.21,33.1,33.12,166700.0,23.7895,23.7895,23.7107,23.725,166700.0
2009-12-31 15:50:00,33.12,33.16,33.11,33.11,167400.0,23.725,23.7537,23.7178,23.7178,167400.0
2009-12-31 15:55:00,33.12,33.12,33.04,33.04,209400.0,23.725,23.725,23.6677,23.6677,209400.0
2010-01-04 09:30:00,33.58,33.64,33.45,33.63,743100.0,24.0545,24.0975,23.9614,24.0903,743100.0
2010-01-04 09:35:00,33.63,33.7,33.63,33.68,153600.0,24.0903,24.1405,24.0903,24.1261,153600.0
2010-01-04 09:40:00,33.68,33.69,33.67,33.68,77600.0,24.1261,24.1333,24.119,24.1261,77600.0
2010-01-04 09:45:00,33.69,33.77,33.69,33.76,106300.0,24.1333,24.1906,24.1333,24.1835,106300.0
2010-01-04 09:50:00,33.77,33.78,33.74,33.76,94700.0,24.1906,24.1978,24.1691,24.1835,94700.0
2010-01-04 09:55:00,33.76,33.76,33.71,33.72,41900.0,24.1835,24.1835,24.1476,24.1548,41900.0
2010-01-04 10:00:00,33.72,33.9,33.71,33.86,607300.0,24.1548,24.2837,24.1476,24.2551,607300.0
2010-01-04 10:05:00,33.86,33.93,33.84,33.93,92900.0,24.2551,24.3052,24.2408,24.3052,92900.0
2010-01-04 10:10:00,33.93,33.94,33.88,33.91,105800.0,24.3052,24.3124,24.2694,24.2909,105800.0
2010-01-04 10:15:00,33.9,33.9,33.84,33.85,167600.0,24.2837,24.2837,24.2408,24.2479,167600.0
2010-01-04 10:20:00,33.86,33.87,33.84,33.87,73600.0,24.2551,24.2622,24.2408,24.2622,73600.0
2010-01-04 10:25:00,33.87,33.94,33.86,33.93,115800.0,24.2622,24.3124,24.2551,24.3052,115800.0
2010-01-04 10:30:00,33.94,33.97,33.9,33.9,118100.0,24.3124,24.3339,24.2837,24.2837,118100.0
2010-01-04 10:35:00,33.91,33.93,33.9,33.9,46900.0,24.2909,24.3052,24.2837,24.2837,46900.0
2010-01-04 10:40:00,33.9,33.93,33.9,33.93,39800.0,24.2837,24.3052,24.2837,24.3052,39800.0
2010-01-04 10:45:00,33.94,33.94,33.9,33.92,46200.0,24.3124,24.3124,24.2837,24.2981,46200.0
2010-01-04 10:50:00,33.91,33.94,33.89,33.89,95500.0,24.2909,24.3124,24.2766,24.2766,95500.0
2010-01-04 10:55:00,33.88,33.91,33.87,33.87,165000.0,24.2694,24.2909,24.2622,24.2622,165000.0
2010-01-04 11:00:00,33.88,33.94,33.88,33.94,129700.0,24.2694,24.3124,24.2694,24.3124,129700.0
2010-01-04 11:05:00,33.93,33.93,33.9,33.92,149700.0,24.3052,24.3052,24.2837,24.2981,149700.0
2010-01-04 11:10:00,33.93,33.94,33.92,33.92,55700.0,24.3052,24.3124,24.2981,24.2981,55700.0
2010-01-04 11:15:00,33.92,33.94,33.91,33.92,54600.0,24.2981,24.3124,24.2909,24.2981,54600.0
2010-01-04 11:20:00,33.91,33.98,33.91,33.97,32300.0,24.2909,24.341,24.2909,24.3339,32300.0
2010-01-04 11:25:00,33.97,33.98,33.93,33.93,55900.0,24.3339,24.341,24.3052,24.3052,55900.0
2010-01-04 11:30:00,33.94,33.98,33.94,33.97,98700.0,24.3124,24.341,24.3124,24.3339,98700.0
2010-01-04 11:35:00,33.97,33.97,33.92,33.92,153500.0,24.3339,24.3339,24.2981,24.2981,153500.0
2010-01-04 11:40:00,33.92,33.98,33.92,33.95,57900.0,24.2981,24.341,24.2981,24.3196,57900.0
2010-01-04 11:45:00,33.96,33.96,33.94,33.95,51600.0,24.3267,24.3267,24.3124,24.3196,51600.0
2010-01-04 11:50:00,33.94,33.96,33.94,33.94,34500.0,24.3124,24.3267,24.3124,24.3124,34500.0
2010-01-04 11:55:00,33.95,33.95,33.92,33.92,84400.0,24.3196,24.3196,24.2981,24.2981,84400.0
2010-01-04 12:00:00,33.92,33.93,33.91,33.92,33800.0,24.2981,24.3052,24.2909,24.2981,33800.0
2010-01-04 12:05:00,33.92,33.93,33.91,33.91,53800.0,24.2981,24.3052,24.2909,24.2909,53800.0
2010-01-04 12:10:00,33.92,33.92,33.89,33.89,44900.0,24.2981,24.2981,24.2766,24.2766,44900.0
2010-01-04 12:15:00,33.9,33.9,33.89,33.9,20200.0,24.2837,24.2837,24.2766,24.2837,20200.0
2010-01-04 12:20:00,33.91,33.93,33.9,33.92,40500.0,24.2909,24.3052,24.2837,24.2981,40500.0
2010-01-04 12:25:00,33.92,33.93,33.9,33.91,35900.0,24.2981,24.3052,24.2837,24.2909,35900.0
2010-01-04 12:30:00,33.91,33.91,33.9,33.91,17000.0,24.2909,24.2909,24.2837,24.2909,17000.0
2010-01-04 12:35:00,33.91,33.93,33.91,33.91,40700.0,24.2909,24.3052,24.2909,24.2909,40700.0
2010-01-04 12:40:00,33.9,33.93,33.9,33.92,35200.0,24.2837,24.3052,24.2837,24.2981,35200.0
2010-01-04 12:45:00,33.92,33.94,33.91,33.91,41100.0,24.2981,24.3124,24.2909,24.2909,41100.0
2010-01-04 12:50:00,33.91,33.92,33.89,33.9,11100.0,24.2909,24.2981,24.2766,24.2837,11100.0
2010-01-04 12:55:00,33.9,33.92,33.89,33.92,23900.0,24.2837,24.2981,24.2766,24.2981,23900.0
2010-01-04 13:00:00,33.92,33.92,33.89,33.89,26200.0,24.2981,24.2981,24.2766,24.2766,26200.0
2010-01-04 13:05:00,33.9,33.9,33.89,33.9,19800.0,24.2837,24.2837,24.2766,24.2837,19800.0
2010-01-04 13:10:00,33.89,33.91,33.89,33.9,27300.0,24.2766,24.2909,24.2766,24.2837,27300.0
2010-01-04 13:15:00,33.9,33.92,33.9,33.92,18900.0,24.2837,24.2981,24.2837,24.2981,18900.0
2010-01-04 13:20:00,33.92,33.93,33.92,33.93,20400.0,24.2981,24.3052,24.2981,24.3052,20400.0
2010-01-04 13:25:00,33.93,33.95,33.92,33.93,39100.0,24.3052,24.3196,24.2981,24.3052,39100.0
2010-01-04 13:30:00,33.94,33.94,33.91,33.91,8200.0,24.3124,24.3124,24.2909,24.2909,8200.0
2010-01-04 13:35:00,33.91,33.92,33.9,33.92,34700.0,24.2909,24.2981,24.2837,24.2981,34700.0
2010-01-04 13:40:00,33.92,33.93,33.91,33.92,5300.0,24.2981,24.3052,24.2909,24.2981,5300.0
2010-01-04 13:45:00,33.92,33.94,33.91,33.93,34000.0,24.2981,24.3124,24.2909,24.3052,34000.0
2010-01-04 13:50:00,33.93,33.94,33.89,33.91,93600.0,24.3052,24.3124,24.2766,24.2909,93600.0
2010-01-04 13:55:00,33.91,33.92,33.89,33.9,27700.0,24.2909,24.2981,24.2766,24.2837,27700.0
2010-01-04 14:00:00,33.89,33.9,33.89,33.9,25600.0,24.2766,24.2837,24.2766,24.2837,25600.0
2010-01-04 14:05:00,33.9,33.9,33.89,33.89,26300.0,24.2837,24.2837,24.2766,24.2766,26300.0
2010-01-04 14:10:00,33.89,33.9,33.87,33.88,44500.0,24.2766,24.2837,24.2622,24.2694,44500.0
2010-01-04 14:15:00,33.88,33.9,33.87,33.9,41000.0,24.2694,24.2837,24.2622,24.2837,41000.0
2010-01-04 14:20:00,33.9,33.9,33.87,33.87,36500.0,24.2837,24.2837,24.2622,24.2622,36500.0
2010-01-04 14:25:00,33.88,33.9,33.87,33.9,50800.0,24.2694,24.2837,24.2622,24.2837,50800.0
2010-01-04 14:30:00,33.89,33.92,33.89,33.91,85900.0,24.2766,24.2981,24.2766,24.2909,85900.0
2010-01-04 14:35:00,33.91,33.91,33.87,33.89,50100.0,24.2909,24.2909,24.2622,24.2766,50100.0
2010-01-04 14:40:00,33.89,33.91,33.89,33.9,64800.0,24.2766,24.2909,24.2766,24.2837,64800.0
2010-01-04 14:45:00,33.91,33.92,33.9,33.9,44300.0,24.2909,24.2981,24.2837,24.2837,44300.0
2010-01-04 14:50:00,33.91,33.91,33.88,33.88,36900.0,24.2909,24.2909,24.2694,24.2694,36900.0
2010-01-04 14:55:00,33.88,33.88,33.85,33.87,84000.0,24.2694,24.2694,24.2479,24.2622,84000.0
2010-01-04 15:00:00,33.86,33.89,33.85,33.89,38800.0,24.2551,24.2766,24.2479,24.2766,38800.0
2010-01-04 15:05:00,33.89,33.92,33.89,33.91,48700.0,24.2766,24.2981,24.2766,24.2909,48700.0
2010-01-04 15:10:00,33.91,33.92,33.89,33.9,48000.0,24.2909,24.2981,24.2766,24.2837,48000.0
2010-01-04 15:15:00,33.9,33.91,33.88,33.9,86500.0,24.2837,24.2909,24.2694,24.2837,86500.0
2010-01-04 15:20:00,33.9,33.93,33.9,33.91,54400.0,24.2837,24.3052,24.2837,24.2909,54400.0
2010-01-04 15:25:00,33.91,33.94,33.91,33.92,42000.0,24.2909,24.3124,24.2909,24.2981,42000.0
2010-01-04 15:30:00,33.93,33.94,33.89,33.89,184000.0,24.3052,24.3124,24.2766,24.2766,184000.0
2010-01-04 15:35:00,33.9,33.91,33.89,33.89,82900.0,24.2837,24.2909,24.2766,24.2766,82900.0
2010-01-04 15:40:00,33.9,33.93,33.89,33.93,128700.0,24.2837,24.3052,24.2766,24.3052,128700.0
2010-01-04 15:45:00,33.93,33.95,33.92,33.94,209500.0,24.3052,24.3196,24.2981,24.3124,209500.0
2010-01-04 15:50:00,33.95,33.97,33.94,33.95,322700.0,24.3196,24.3339,24.3124,24.3196,322700.0
2010-01-04 15:55:00,33.96,33.99,33.93,33.98,490100.0,24.3267,24.3482,24.3052,24.341,490100.0
2010-01-05 09:30:00,34.08,34.08,33.96,34.04,173100.0,24.4127,24.4127,24.3267,24.384,173100.0
2010-01-05 09:35:00,34.02,34.05,33.99,34.04,95700.0,24.3697,24.3912,24.3482,24.384,95700.0
2010-01-05 09:40:00,34.03,34.03,33.97,33.97,152100.0,24.3769,24.3769,24.3339,24.3339,152100.0
2010-01-05 09:45:00,33.96,33.99,33.93,33.96,180100.0,24.3267,24.3482,24.3052,24.3267,180100.0
2010-01-05 09:50:00,33.96,34.0,33.94,33.99,73500.0,24.3267,24.3554,24.3124,24.3482,73500.0
2010-01-05 09:55:00,34.0,34.02,33.87,33.87,100800.0,24.3554,24.3697,24.2622,24.2622,100800.0
2010-01-05 10:00:00,33.87,34.02,33.81,34.01,201200.0,24.2622,24.3697,24.2193,24.3625,201200.0
2010-01-05 10:05:00,34.01,34.02,33.97,33.98,81200.0,24.3625,24.3697,24.3339,24.341,81200.0
2010-01-05 10:10:00,33.98,34.07,33.98,34.07,89400.0,24.341,24.4055,24.341,24.4055,89400.0
2010-01-05 10:15:00,34.08,34.09,34.03,34.05,60700.0,24.4127,24.4198,24.3769,24.3912,60700.0
2010-01-05 10:20:00,34.05,34.05,34.02,34.03,89600.0,24.3912,24.3912,24.3697,24.3769,89600.0
2010-01-05 10:25:00,34.02,34.09,34.01,34.06,112700.0,24.3697,24.4198,24.3625,24.3984,112700.0
2010-01-05 10:30:00,34.06,34.1,34.04,34.09,254200.0,24.3984,24.427,24.384,24.4198,254200.0
2010-01-05 10:35:00,34.09,34.13,34.09,34.11,142700.0,24.4198,24.4485,24.4198,24.4342,142700.0
2010-01-05 10:40:00,34.12,34.14,34.1,34.13,101900.0,24.4413,24.4557,24.427,24.4485,101900.0
2010-01-05 10:45:00,34.13,34.13,34.05,34.06,94600.0,24.4485,24.4485,24.3912,24.3984,94600.0
2010-01-05 10:50:00,34.05,34.08,34.05,34.08,44700.0,24.3912,24.4127,24.3912,24.4127,44700.0
2010-01-05 10:55:00,34.07,34.09,34.06,34.09,37100.0,24.4055,24.4198,24.3984,24.4198,37100.0
2010-01-05 11:00:00,34.09,34.11,34.08,34.09,56400.0,24.4198,24.4342,24.4127,24.4198,56400.0
2010-01-05 11:05:00,34.1,34.13,34.1,34.13,16800.0,24.427,24.4485,24.427,24.4485,16800.0
2010-01-05 11:10:00,34.13,34.13,34.06,34.07,77900.0,24.4485,24.4485,24.3984,24.4055,77900.0
2010-01-05 11:15:00,34.06,34.06,34.03,34.04,150200.0,24.3984,24.3984,24.3769,24.384,150200.0
2010-01-05 11:20:00,34.05,34.05,34.01,34.01,67200.0,24.3912,24.3912,24.3625,24.3625,67200.0
2010-01-05 11:25:00,34.01,34.01,33.98,33.98,75400.0,24.3625,24.3625,24.341,24.341,75400.0
2010-01-05 11:30:00,33.99,33.99,33.95,33.96,94200.0,24.3482,24.3482,24.3196,24.3267,94200.0
2010-01-05 11:35:00,33.96,33.98,33.94,33.97,45900.0,24.3267,24.341,24.3124,24.3339,45900.0
2010-01-05 11:40:00,33.97,34.0,33.97,33.99,44100.0,24.3339,24.3554,24.3339,24.3482,44100.0
2010-01-05 11:45:00,34.0,34.02,33.99,34.02,57700.0,24.3554,24.3697,24.3482,24.3697,57700.0
2010-01-05 11:50:00,34.02,34.03,34.0,34.0,38400.0,24.3697,24.3769,24.3554,24.3554,38400.0
2010-01-05 11:55:00,33.99,34.01,33.99,34.0,106000.0,24.3482,24.3625,24.3482,24.3554,106000.0
2010-01-05 12:00:00,34.0,34.03,34.0,34.03,16400.0,24.3554,24.3769,24.3554,24.3769,16400.0
2010-01-05 12:05:00,34.03,34.07,34.03,34.07,98000.0,24.3769,24.4055,24.3769,24.4055,98000.0
2010-01-05 12:10:00,34.07,34.12,34.06,34.12,45600.0,24.4055,24.4413,24.3984,24.4413,45600.0
2010-01-05 12:15:00,34.12,34.14,34.1,34.13,45900.0,24.4413,24.4557,24.427,24.4485,45900.0
2010-01-05 12:20:00,34.13,34.14,34.11,34.11,16500.0,24.4485,24.4557,24.4342,24.4342,16500.0
2010-01-05 12:25:00,34.11,34.12,34.1,34.12,53600.0,24.4342,24.4413,24.427,24.4413,53600.0
2010-01-05 12:30:00,34.11,34.13,34.1,34.13,57500.0,24.4342,24.4485,24.427,24.4485,57500.0
2010-01-05 12:35:00,34.13,34.14,34.13,34.14,23600.0,24.4485,24.4557,24.4485,24.4557,23600.0
2010-01-05 12:40:00,34.14,34.15,34.13,34.15,30000.0,24.4557,24.4628,24.4485,24.4628,30000.0
2010-01-05 12:45:00,34.14,34.15,34.11,34.11,166100.0,24.4557,24.4628,24.4342,24.4342,166100.0
2010-01-05 12:50:00,34.11,34.11,34.08,34.11,76100.0,24.4342,24.4342,24.4127,24.4342,76100.0
2010-01-05 12:55:00,34.11,34.14,34.11,34.14,87100.0,24.4342,24.4557,24.4342,24.4557,87100.0
2010-01-05 13:00:00,34.13,34.13,34.08,34.08,60500.0,24.4485,24.4485,24.4127,24.4127,60500.0
2010-01-05 13:05:00,34.08,34.09,34.05,34.06,62400.0,24.4127,24.4198,24.3912,24.3984,62400.0
2010-01-05 13:10:00,34.06,34.06,34.05,34.06,31200.0,24.3984,24.3984,24.3912,24.3984,31200.0
2010-01-05 13:15:00,34.06,34.07,34.05,34.07,14900.0,24.3984,24.4055,24.3912,24.4055,14900.0
2010-01-05 13:20:00,34.06,34.07,34.01,34.01,35000.0,24.3984,24.4055,24.3625,24.3625,35000.0
2010-01-05 13:25:00,34.02,34.05,34.02,34.05,5000.0,24.3697,24.3912,24.3697,24.3912,5000.0
2010-01-05 13:30:00,34.04,34.05,34.02,34.02,55500.0,24.384,24.3912,24.3697,24.3697,55500.0
2010-01-05 13:35:00,34.02,34.02,34.01,34.02,13900.0,24.3697,24.3697,24.3625,24.3697,13900.0
2010-01-05 13:40:00,34.02,34.05,34.01,34.04,85300.0,24.3697,24.3912,24.3625,24.384,85300.0
2010-01-05 13:45:00,34.04,34.06,34.02,34.04,66600.0,24.384,24.3984,24.3697,24.384,66600.0
2010-01-05 13:50:00,34.04,34.04,34.0,34.0,30700.0,24.384,24.384,24.3554,24.3554,30700.0
2010-01-05 13:55:00,34.01,34.01,34.0,34.0,8400.0,24.3625,24.3625,24.3554,24.3554,8400.0
2010-01-05 14:00:00,34.0,34.02,34.0,34.02,32100.0,24.3554,24.3697,24.3554,24.3697,32100.0
2010-01-05 14:05:00,34.01,34.01,33.96,33.96,35900.0,24.3625,24.3625,24.3267,24.3267,35900.0
2010-01-05 14:10:00,33.97,33.98,33.94,33.94,65500.0,24.3339,24.341,24.3124,24.3124,65500.0
2010-01-05 14:15:00,33.94,33.95,33.91,33.91,69200.0,24.3124,24.3196,24.2909,24.2909,69200.0
2010-01-05 14:20:00,33.92,33.94,33.89,33.94,101100.0,24.2981,24.3124,24.2766,24.3124,101100.0
2010-01-05 14:25:00,33.94,33.99,33.94,33.98,24400.0,24.3124,24.3482,24.3124,24.341,24400.0
2010-01-05 14:30:00,33.98,34.02,33.98,34.0,53700.0,24.341,24.3697,24.341,24.3554,53700.0
2010-01-05 14:35:00,34.01,34.01,33.99,33.99,254100.0,24.3625,24.3625,24.3482,24.3482,254100.0
2010-01-05 14:40:00,33.99,34.0,33.97,34.0,179300.0,24.3482,24.3554,24.3339,24.3554,179300.0
2010-01-05 14:45:00,34.0,34.01,33.98,34.01,229700.0,24.3554,24.3625,24.341,24.3625,229700.0
2010-01-05 14:50:00,34.0,34.03,33.99,33.99,173900.0,24.3554,24.3769,24.3482,24.3482,173900.0
2010-01-05 14:55:00,34.0,34.01,33.99,34.01,352700.0,24.3554,24.3625,24.3482,24.3625,352700.0
2010-01-05 15:00:00,34.01,34.05,34.01,34.01,380500.0,24.3625,24.3912,24.3625,24.3625,380500.0
2010-01-05 15:05:00,34.02,34.06,34.02,34.04,163200.0,24.3697,24.3984,24.3697,24.384,163200.0
2010-01-05 15:10:00,34.05,34.07,34.05,34.06,31000.0,24.3912,24.4055,24.3912,24.3984,31000.0
2010-01-05 15:15:00,34.06,34.07,34.05,34.06,62300.0,24.3984,24.4055,24.3912,24.3984,62300.0
2010-01-05 15:20:00,34.06,34.11,34.06,34.11,90100.0,24.3984,24.4342,24.3984,24.4342,90100.0
2010-01-05 15:25:00,34.11,34.12,34.09,34.09,68100.0,24.4342,24.4413,24.4198,24.4198,68100.0
2010-01-05 15:30:00,34.08,34.12,34.08,34.11,71300.0,24.4127,24.4413,24.4127,24.4342,71300.0
2010-01-05 15:35:00,34.12,34.12,34.08,34.1,71500.0,24.4413,24.4413,24.4127,24.427,71500.0
2010-01-05 15:40:00,34.1,34.14,34.1,34.11,230500.0,24.427,24.4557,24.427,24.4342,230500.0
2010-01-05 15:45:00,34.11,34.15,34.11,34.12,119100.0,24.4342,24.4628,24.4342,24.4413,119100.0
2010-01-05 15:50:00,34.13,34.13,34.09,34.1,185300.0,24.4485,24.4485,24.4198,24.427,185300.0
2010-01-05 15:55:00,34.09,34.15,34.09,34.14,463600.0,24.4198,24.4628,24.4198,24.4557,463600.0
2010-01-06 09:30:00,34.14,34.28,34.08,34.25,184900.0,24.4557,24.5559,24.4127,24.5345,184900.0
2010-01-06 09:35:00,34.25,34.3,34.23,34.23,355700.0,24.5345,24.5703,24.5201,24.5201,355700.0
2010-01-06 09:40:00,34.23,34.27,34.22,34.26,219700.0,24.5201,24.5488,24.513,24.5416,219700.0
2010-01-06 09:45:00,34.25,34.34,34.25,34.31,145400.0,24.5345,24.5989,24.5345,24.5774,145400.0
2010-01-06 09:50:00,34.31,34.38,34.26,34.38,155100.0,24.5774,24.6276,24.5416,24.6276,155100.0
2010-01-06 09:55:00,34.4,34.42,34.37,34.41,92800.0,24.6419,24.6562,24.6204,24.6491,92800.0
2010-01-06 10:00:00,34.4,34.54,34.38,34.53,167300.0,24.6419,24.7422,24.6276,24.735,167300.0
2010-01-06 10:05:00,34.52,34.55,34.47,34.55,205100.0,24.7279,24.7494,24.6921,24.7494,205100.0
2010-01-06 10:10:00,34.54,34.57,34.52,34.57,192200.0,24.7422,24.7637,24.7279,24.7637,192200.0
2010-01-06 10:15:00,34.57,34.62,34.56,34.6,130600.0,24.7637,24.7995,24.7565,24.7852,130600.0
2010-01-06 10:20:00,34.6,34.6,34.5,34.5,128200.0,24.7852,24.7852,24.7135,24.7135,128200.0
2010-01-06 10:25:00,34.5,34.54,34.49,34.53,129000.0,24.7135,24.7422,24.7064,24.735,129000.0
2010-01-06 10:30:00,34.52,34.52,34.44,34.44,165600.0,24.7279,24.7279,24.6706,24.6706,165600.0
2010-01-06 10:35:00,34.44,34.46,34.38,34.4,246500.0,24.6706,24.6849,24.6276,24.6419,246500.0
2010-01-06 10:40:00,34.39,34.48,34.38,34.48,72200.0,24.6347,24.6992,24.6276,24.6992,72200.0
2010-01-06 10:45:00,34.48,34.5,34.47,34.47,47900.0,24.6992,24.7135,24.6921,24.6921,47900.0
2010-01-06 10:50:00,34.45,34.46,34.42,34.44,68900.0,24.6777,24.6849,24.6562,24.6706,68900.0
2010-01-06 10:55:00,34.44,34.48,34.44,34.48,49700.0,24.6706,24.6992,24.6706,24.6992,49700.0
2010-01-06 11:00:00,34.49,34.56,34.48,34.53,105200.0,24.7064,24.7565,24.6992,24.735,105200.0
2010-01-06 11:05:00,34.53,34.56,34.5,34.5,168100.0,24.735,24.7565,24.7135,24.7135,168100.0
2010-01-06 11:10:00,34.5,34.52,34.49,34.52,91800.0,24.7135,24.7279,24.7064,24.7279,91800.0
2010-01-06 11:15:00,34.52,34.56,34.51,34.55,49900.0,24.7279,24.7565,24.7207,24.7494,49900.0
2010-01-06 11:20:00,34.55,34.57,34.5,34.53,163800.0,24.7494,24.7637,24.7135,24.735,163800.0
2010-01-06 11:25:00,34.53,34.54,34.5,34.51,67100.0,24.735,24.7422,24.7135,24.7207,67100.0
2010-01-06 11:30:00,34.5,34.53,34.47,34.52,616500.0,24.7135,24.735,24.6921,24.7279,616500.0
2010-01-06 11:35:00,34.51,34.56,34.51,34.55,297000.0,24.7207,24.7565,24.7207,24.7494,297000.0
2010-01-06 11:40:00,34.54,34.57,34.53,34.56,34600.0,24.7422,24.7637,24.735,24.7565,34600.0
2010-01-06 11:45:00,34.55,34.58,34.54,34.55,81200.0,24.7494,24.7708,24.7422,24.7494,81200.0
2010-01-06 11:50:00,34.54,34.57,34.52,34.53,57600.0,24.7422,24.7637,24.7279,24.735,57600.0
2010-01-06 11:55:00,34.53,34.53,34.49,34.51,60200.0,24.735,24.735,24.7064,24.7207,60200.0
2010-01-06 12:00:00,34.51,34.53,34.51,34.51,26400.0,24.7207,24.735,24.7207,24.7207,26400.0
2010-01-06 12:05:00,34.51,34.52,34.48,34.52,283600.0,24.7207,24.7279,24.6992,24.7279,283600.0
2010-01-06 12:10:00,34.52,34.52,34.49,34.52,53400.0,24.7279,24.7279,24.7064,24.7279,53400.0
2010-01-06 12:15:00,34.51,34.54,34.51,34.53,56900.0,24.7207,24.7422,24.7207,24.735,56900.0
2010-01-06 12:20:00,34.52,34.52,34.49,34.52,16000.0,24.7279,24.7279,24.7064,24.7279,16000.0
2010-01-06 12:25:00,34.53,34.54,34.52,34.52,50000.0,24.735,24.7422,24.7279,24.7279,50000.0
2010-01-06 12:30:00,34.52,34.55,34.51,34.54,29500.0,24.7279,24.7494,24.7207,24.7422,29500.0
2010-01-06 12:35:00,34.55,34.58,34.54,34.58,41300.0,24.7494,24.7708,24.7422,24.7708,41300.0
2010-01-06 12:40:00,34.57,34.62,34.57,34.58,39000.0,24.7637,24.7995,24.7637,24.7708,39000.0
2010-01-06 12:45:00,34.6,34.65,34.6,34.65,18100.0,24.7852,24.821,24.7852,24.821,18100.0
2010-01-06 12:50:00,34.65,34.71,34.64,34.69,57000.0,24.821,24.864,24.8138,24.8496,57000.0
2010-01-06 12:55:00,34.69,34.7,34.68,34.69,25600.0,24.8496,24.8568,24.8425,24.8496,25600.0
2010-01-06 13:00:00,34.7,34.73,34.68,34.68,52500.0,24.8568,24.8783,24.8425,24.8425,52500.0
2010-01-06 13:05:00,34.68,34.68,34.65,34.66,34100.0,24.8425,24.8425,24.821,24.8282,34100.0
2010-01-06 13:10:00,34.66,34.67,34.63,34.64,33200.0,24.8282,24.8353,24.8067,24.8138,33200.0
2010-01-06 13:15:00,34.64,34.66,34.63,34.65,35200.0,24.8138,24.8282,24.8067,24.821,35200.0
2010-01-06 13:20:00,34.66,34.69,34.65,34.69,15700.0,24.8282,24.8496,24.821,24.8496,15700.0
2010-01-06 13:25:00,34.69,34.72,34.69,34.7,45600.0,24.8496,24.8711,24.8496,24.8568,45600.0
2010-01-06 13:30:00,34.69,34.69,34.65,34.66,27000.0,24.8496,24.8496,24.821,24.8282,27000.0
2010-01-06 13:35:00,34.66,34.69,34.64,34.68,17500.0,24.8282,24.8496,24.8138,24.8425,17500.0
2010-01-06 13:40:00,34.69,34.72,34.69,34.69,32400.0,24.8496,24.8711,24.8496,24.8496,32400.0
2010-01-06 13:45:00,34.69,34.71,34.69,34.7,22100.0,24.8496,24.864,24.8496,24.8568,22100.0
2010-01-06 13:50:00,34.69,34.7,34.67,34.69,33300.0,24.8496,24.8568,24.8353,24.8496,33300.0
2010-01-06 13:55:00,34.7,34.7,34.66,34.68,30400.0,24.8568,24.8568,24.8282,24.8425,30400.0
2010-01-06 14:00:00,34.68,34.76,34.68,34.74,45300.0,24.8425,24.8998,24.8425,24.8855,45300.0
2010-01-06 14:05:00,34.74,34.81,34.74,34.8,70100.0,24.8855,24.9356,24.8855,24.9284,70100.0
2010-01-06 14:10:00,34.8,34.83,34.78,34.79,130900.0,24.9284,24.9499,24.9141,24.9213,130900.0
2010-01-06 14:15:00,34.78,34.81,34.78,34.79,99400.0,24.9141,24.9356,24.9141,24.9213,99400.0
2010-01-06 14:20:00,34.78,34.79,34.76,34.79,52700.0,24.9141,24.9213,24.8998,24.9213,52700.0
2010-01-06 14:25:00,34.79,34.8,34.76,34.79,108800.0,24.9213,24.9284,24.8998,24.9213,108800.0
2010-01-06 14:30:00,34.8,34.81,34.78,34.8,135900.0,24.9284,24.9356,24.9141,24.9284,135900.0
2010-01-06 14:35:00,34.79,34.82,34.78,34.79,78000.0,24.9213,24.9428,24.9141,24.9213,78000.0
2010-01-06 14:40:00,34.78,34.81,34.78,34.8,42400.0,24.9141,24.9356,24.9141,24.9284,42400.0
2010-01-06 14:45:00,34.81,34.82,34.77,34.77,62500.0,24.9356,24.9428,24.907,24.907,62500.0
2010-01-06 14:50:00,34.77,34.77,34.76,34.76,41100.0,24.907,24.907,24.8998,24.8998,41100.0
2010-01-06 14:55:00,34.76,34.77,34.75,34.76,27800.0,24.8998,24.907,24.8926,24.8998,27800.0
2010-01-06 15:00:00,34.76,34.76,34.72,34.73,62200.0,24.8998,24.8998,24.8711,24.8783,62200.0
2010-01-06 15:05:00,34.73,34.73,34.69,34.7,37900.0,24.8783,24.8783,24.8496,24.8568,37900.0
2010-01-06 15:10:00,34.69,34.71,34.69,34.7,43700.0,24.8496,24.864,24.8496,24.8568,43700.0
2010-01-06 15:15:00,34.7,34.71,34.67,34.67,54900.0,24.8568,24.864,24.8353,24.8353,54900.0
2010-01-06 15:20:00,34.67,34.68,34.65,34.67,77600.0,24.8353,24.8425,24.821,24.8353,77600.0
2010-01-06 15:25:00,34.68,34.7,34.67,34.7,36900.0,24.8425,24.8568,24.8353,24.8568,36900.0
2010-01-06 15:30:00,34.7,34.71,34.68,34.7,91000.0,24.8568,24.864,24.8425,24.8568,91000.0
2010-01-06 15:35:00,34.7,34.75,34.7,34.74,61900.0,24.8568,24.8926,24.8568,24.8855,61900.0
2010-01-06 15:40:00,34.74,34.75,34.7,34.71,100500.0,24.8855,24.8926,24.8568,24.864,100500.0
2010-01-06 15:45:00,34.7,34.71,34.65,34.65,145300.0,24.8568,24.864,24.821,24.821,145300.0
2010-01-06 15:50:00,34.66,34.67,34.62,34.66,193300.0,24.8282,24.8353,24.7995,24.8282,193300.0
2010-01-06 15:55:00,34.65,34.66,34.64,34.64,409000.0,24.821,24.8282,24.8138,24.8138,409000.0
2010-01-07 09:30:00,34.54,34.57,34.4,34.46,99000.0,24.7422,24.7637,24.6419,24.6849,99000.0
2010-01-07 09:35:00,34.46,34.5,34.43,34.47,108100.0,24.6849,24.7135,24.6634,24.6921,108100.0
2010-01-07 09:40:00,34.47,34.5,34.44,34.44,80700.0,24.6921,24.7135,24.6706,24.6706,80700.0
2010-01-07 09:45:00,34.44,34.45,34.3,34.33,230400.0,24.6706,24.6777,24.5703,24.5918,230400.0
2010-01-07 09:50:00,34.32,34.33,34.21,34.25,379300.0,24.5846,24.5918,24.5058,24.5345,379300.0
2010-01-07 09:55:00,34.25,34.26,34.17,34.19,133100.0,24.5345,24.5416,24.4772,24.4915,133100.0
2010-01-07 10:00:00,34.19,34.21,34.16,34.2,151200.0,24.4915,24.5058,24.47,24.4986,151200.0
2010-01-07 10:05:00,34.21,34.27,34.21,34.27,167900.0,24.5058,24.5488,24.5058,24.5488,167900.0
2010-01-07 10:10:00,34.27,34.29,34.25,34.26,94700.0,24.5488,24.5631,24.5345,24.5416,94700.0
2010-01-07 10:15:00,34.27,34.3,34.24,34.25,49700.0,24.5488,24.5703,24.5273,24.5345,49700.0
2010-01-07 10:20:00,34.24,34.29,34.24,34.29,63500.0,24.5273,24.5631,24.5273,24.5631,63500.0
2010-01-07 10:25:00,34.29,34.39,34.29,34.38,133600.0,24.5631,24.6347,24.5631,24.6276,133600.0
2010-01-07 10:30:00,34.39,34.44,34.35,34.43,153300.0,24.6347,24.6706,24.6061,24.6634,153300.0
2010-01-07 10:35:00,34.43,34.45,34.39,34.39,57300.0,24.6634,24.6777,24.6347,24.6347,57300.0
2010-01-07 10:40:00,34.39,34.49,34.38,34.49,55000.0,24.6347,24.7064,24.6276,24.7064,55000.0
2010-01-07 10:45:00,34.49,34.58,34.49,34.55,145500.0,24.7064,24.7708,24.7064,24.7494,145500.0
2010-01-07 10:50:00,34.55,34.58,34.47,34.48,90400.0,24.7494,24.7708,24.6921,24.6992,90400.0
2010-01-07 10:55:00,34.49,34.51,34.46,34.46,159700.0,24.7064,24.7207,24.6849,24.6849,159700.0
2010-01-07 11:00:00,34.46,34.52,34.46,34.49,55500.0,24.6849,24.7279,24.6849,24.7064,55500.0
2010-01-07 11:05:00,34.49,34.5,34.47,34.48,38700.0,24.7064,24.7135,24.6921,24.6992,38700.0
2010-01-07 11:10:00,34.48,34.52,34.47,34.5,28900.0,24.6992,24.7279,24.6921,24.7135,28900.0
2010-01-07 11:15:00,34.51,34.51,34.45,34.46,51600.0,24.7207,24.7207,24.6777,24.6849,51600.0
2010-01-07 11:20:00,34.46,34.48,34.46,34.47,30800.0,24.6849,24.6992,24.6849,24.6921,30800.0
2010-01-07 11:25:00,34.47,34.49,34.43,34.44,53600.0,24.6921,24.7064,24.6634,24.6706,53600.0
2010-01-07 11:30:00,34.44,34.47,34.44,34.46,56600.0,24.6706,24.6921,24.6706,24.6849,56600.0
2010-01-07 11:35:00,34.46,34.47,34.38,34.39,47000.0,24.6849,24.6921,24.6276,24.6347,47000.0
2010-01-07 11:40:00,34.38,34.42,34.38,34.42,41800.0,24.6276,24.6562,24.6276,24.6562,41800.0
2010-01-07 11:45:00,34.43,34.44,34.4,34.42,49800.0,24.6634,24.6706,24.6419,24.6562,49800.0
2010-01-07 11:50:00,34.42,34.44,34.4,34.42,44700.0,24.6562,24.6706,24.6419,24.6562,44700.0
2010-01-07 11:55:00,34.41,34.43,34.4,34.41,40900.0,24.6491,24.6634,24.6419,24.6491,40900.0
2010-01-07 12:00:00,34.4,34.43,34.4,34.41,51100.0,24.6419,24.6634,24.6419,24.6491,51100.0
2010-01-07 12:05:00,34.41,34.41,34.39,34.4,17000.0,24.6491,24.6491,24.6347,24.6419,17000.0
2010-01-07 12:10:00,34.41,34.41,34.39,34.4,62400.0,24.6491,24.6491,24.6347,24.6419,62400.0
2010-01-07 12:15:00,34.4,34.46,34.4,34.45,25800.0,24.6419,24.6849,24.6419,24.6777,25800.0
2010-01-07 12:20:00,34.45,34.45,34.4,34.4,71100.0,24.6777,24.6777,24.6419,24.6419,71100.0
2010-01-07 12:25:00,34.4,34.43,34.38,34.42,29100.0,24.6419,24.6634,24.6276,24.6562,29100.0
2010-01-07 12:30:00,34.42,34.45,34.41,34.44,98400.0,24.6562,24.6777,24.6491,24.6706,98400.0
2010-01-07 12:35:00,34.45,34.46,34.38,34.41,64700.0,24.6777,24.6849,24.6276,24.6491,64700.0
2010-01-07 12:40:00,34.41,34.42,34.39,34.4,46500.0,24.6491,24.6562,24.6347,24.6419,46500.0
2010-01-07 12:45:00,34.41,34.44,34.4,34.42,52000.0,24.6491,24.6706,24.6419,24.6562,52000.0
2010-01-07 12:50:00,34.42,34.44,34.41,34.42,37900.0,24.6562,24.6706,24.6491,24.6562,37900.0
2010-01-07 12:55:00,34.42,34.42,34.39,34.4,48500.0,24.6562,24.6562,24.6347,24.6419,48500.0
2010-01-07 13:00:00,34.4,34.4,34.39,34.39,42000.0,24.6419,24.6419,24.6347,24.6347,42000.0
2010-01-07 13:05:00,34.39,34.39,34.33,34.33,64400.0,24.6347,24.6347,24.5918,24.5918,64400.0
2010-01-07 13:10:00,34.33,34.37,34.33,34.36,46800.0,24.5918,24.6204,24.5918,24.6133,46800.0
2010-01-07 13:15:00,34.36,34.39,34.35,34.38,61400.0,24.6133,24.6347,24.6061,24.6276,61400.0
2010-01-07 13:20:00,34.38,34.39,34.37,34.38,16700.0,24.6276,24.6347,24.6204,24.6276,16700.0
2010-01-07 13:25:00,34.38,34.41,34.37,34.4,36500.0,24.6276,24.6491,24.6204,24.6419,36500.0
2010-01-07 13:30:00,34.4,34.41,34.38,34.41,7200.0,24.6419,24.6491,24.6276,24.6491,7200.0
2010-01-07 13:35:00,34.41,34.41,34.39,34.4,8100.0,24.6491,24.6491,24.6347,24.6419,8100.0
2010-01-07 13:40:00,34.4,34.42,34.38,34.41,37000.0,24.6419,24.6562,24.6276,24.6491,37000.0
2010-01-07 13:45:00,34.42,34.42,34.4,34.4,32600.0,24.6562,24.6562,24.6419,24.6419,32600.0
2010-01-07 13:50:00,34.41,34.44,34.4,34.43,72500.0,24.6491,24.6706,24.6419,24.6634,72500.0
2010-01-07 13:55:00,34.44,34.44,34.4,34.42,38500.0,24.6706,24.6706,24.6419,24.6562,38500.0
2010-01-07 14:00:00,34.42,34.45,34.39,34.4,47600.0,24.6562,24.6777,24.6347,24.6419,47600.0
2010-01-07 14:05:00,34.41,34.44,34.4,34.42,21700.0,24.6491,24.6706,24.6419,24.6562,21700.0
2010-01-07 14:10:00,34.42,34.44,34.42,34.43,34000.0,24.6562,24.6706,24.6562,24.6634,34000.0
2010-01-07 14:15:00,34.44,34.46,34.42,34.42,72800.0,24.6706,24.6849,24.6562,24.6562,72800.0
2010-01-07 14:20:00,34.43,34.47,34.43,34.46,52200.0,24.6634,24.6921,24.6634,24.6849,52200.0
2010-01-07 14:25:00,34.46,34.46,34.44,34.46,27700.0,24.6849,24.6849,24.6706,24.6849,27700.0
2010-01-07 14:30:00,34.46,34.49,34.46,34.48,15500.0,24.6849,24.7064,24.6849,24.6992,15500.0
2010-01-07 14:35:00,34.49,34.52,34.47,34.49,58700.0,24.7064,24.7279,24.6921,24.7064,58700.0
2010-01-07 14:40:00,34.49,34.49,34.47,34.48,20900.0,24.7064,24.7064,24.6921,24.6992,20900.0
2010-01-07 14:45:00,34.48,34.51,34.47,34.5,31400.0,24.6992,24.7207,24.6921,24.7135,31400.0
2010-01-07 14:50:00,34.49,34.5,34.47,34.5,31600.0,24.7064,24.7135,24.6921,24.7135,31600.0
2010-01-07 14:55:00,34.49,34.5,34.45,34.47,42700.0,24.7064,24.7135,24.6777,24.6921,42700.0
2010-01-07 15:00:00,34.46,34.46,34.36,34.42,122100.0,24.6849,24.6849,24.6133,24.6562,122100.0
2010-01-07 15:05:00,34.43,34.45,34.4,34.42,95500.0,24.6634,24.6777,24.6419,24.6562,95500.0
2010-01-07 15:10:00,34.42,34.46,34.41,34.44,51900.0,24.6562,24.6849,24.6491,24.6706,51900.0
2010-01-07 15:15:00,34.44,34.44,34.41,34.44,69400.0,24.6706,24.6706,24.6491,24.6706,69400.0
2010-01-07 15:20:00,34.44,34.49,34.42,34.48,49700.0,24.6706,24.7064,24.6562,24.6992,49700.0
2010-01-07 15:25:00,34.49,34.49,34.47,34.48,46100.0,24.7064,24.7064,24.6921,24.6992,46100.0
2010-01-07 15:30:00,34.49,34.51,34.49,34.5,79800.0,24.7064,24.7207,24.7064,24.7135,79800.0
2010-01-07 15:35:00,34.51,34.51,34.49,34.5,47500.0,24.7207,24.7207,24.7064,24.7135,47500.0
2010-01-07 15:40:00,34.5,34.53,34.49,34.53,49100.0,24.7135,24.735,24.7064,24.735,49100.0
2010-01-07 15:45:00,34.53,34.54,34.49,34.49,161800.0,24.735,24.7422,24.7064,24.7064,161800.0
2010-01-07 15:50:00,34.5,34.53,34.47,34.47,127600.0,24.7135,24.735,24.6921,24.6921,127600.0
2010-01-07 15:55:00,34.48,34.52,34.47,34.49,322100.0,24.6992,24.7279,24.6921,24.7064,322100.0
2010-01-08 09:30:00,34.36,34.49,34.34,34.48,126500.0,24.6133,24.7064,24.5989,24.6992,126500.0
2010-01-08 09:35:00,34.49,34.5,34.33,34.33,206000.0,24.7064,24.7135,24.5918,24.5918,206000.0
2010-01-08 09:40:00,34.33,34.38,34.28,34.36,95300.0,24.5918,24.6276,24.5559,24.6133,95300.0
2010-01-08 09:45:00,34.36,34.54,34.35,34.53,64700.0,24.6133,24.7422,24.6061,24.735,64700.0
2010-01-08 09:50:00,34.53,34.55,34.49,34.52,85300.0,24.735,24.7494,24.7064,24.7279,85300.0
2010-01-08 09:55:00,34.52,34.67,34.5,34.63,78200.0,24.7279,24.8353,24.7135,24.8067,78200.0
2010-01-08 10:00:00,34.63,34.63,34.55,34.56,347100.0,24.8067,24.8067,24.7494,24.7565,347100.0
2010-01-08 10:05:00,34.56,34.58,34.51,34.53,65500.0,24.7565,24.7708,24.7207,24.735,65500.0
2010-01-08 10:10:00,34.53,34.56,34.44,34.48,120000.0,24.735,24.7565,24.6706,24.6992,120000.0
2010-01-08 10:15:00,34.48,34.53,34.47,34.52,77800.0,24.6992,24.735,24.6921,24.7279,77800.0
2010-01-08 10:20:00,34.52,34.54,34.49,34.51,102600.0,24.7279,24.7422,24.7064,24.7207,102600.0
2010-01-08 10:25:00,34.51,34.52,34.49,34.51,84300.0,24.7207,24.7279,24.7064,24.7207,84300.0
2010-01-08 10:30:00,34.51,34.55,34.5,34.53,74800.0,24.7207,24.7494,24.7135,24.735,74800.0
2010-01-08 10:35:00,34.53,34.56,34.51,34.55,65500.0,24.735,24.7565,24.7207,24.7494,65500.0
2010-01-08 10:40:00,34.55,34.59,34.53,34.54,68100.0,24.7494,24.778,24.735,24.7422,68100.0
2010-01-08 10:45:00,34.54,34.56,34.52,34.55,44300.0,24.7422,24.7565,24.7279,24.7494,44300.0
2010-01-08 10:50:00,34.56,34.57,34.55,34.57,28300.0,24.7565,24.7637,24.7494,24.7637,28300.0
2010-01-08 10:55:00,34.57,34.64,34.57,34.64,51100.0,24.7637,24.8138,24.7637,24.8138,51100.0
2010-01-08 11:00:00,34.64,34.65,34.61,34.61,53800.0,24.8138,24.821,24.7923,24.7923,53800.0
2010-01-08 11:05:00,34.6,34.67,34.6,34.66,53400.0,24.7852,24.8353,24.7852,24.8282,53400.0
2010-01-08 11:10:00,34.66,34.68,34.65,34.66,34100.0,24.8282,24.8425,24.821,24.8282,34100.0
2010-01-08 11:15:00,34.65,34.7,34.63,34.68,46600.0,24.821,24.8568,24.8067,24.8425,46600.0
2010-01-08 11:20:00,34.68,34.68,34.64,34.66,92200.0,24.8425,24.8425,24.8138,24.8282,92200.0
2010-01-08 11:25:00,34.65,34.68,34.63,34.65,118300.0,24.821,24.8425,24.8067,24.821,118300.0
2010-01-08 11:30:00,34.65,34.66,34.6,34.61,54100.0,24.821,24.8282,24.7852,24.7923,54100.0
2010-01-08 11:35:00,34.61,34.61,34.58,34.59,38000.0,24.7923,24.7923,24.7708,24.778,38000.0
2010-01-08 11:40:00,34.58,34.62,34.58,34.62,42000.0,24.7708,24.7995,24.7708,24.7995,42000.0
2010-01-08 11:45:00,34.61,34.66,34.61,34.64,20000.0,24.7923,24.8282,24.7923,24.8138,20000.0
2010-01-08 11:50:00,34.65,34.65,34.61,34.63,51100.0,24.821,24.821,24.7923,24.8067,51100.0
2010-01-08 11:55:00,34.64,34.64,34.62,34.62,49600.0,24.8138,24.8138,24.7995,24.7995,49600.0
2010-01-08 12:00:00,34.62,34.63,34.6,34.61,42700.0,24.7995,24.8067,24.7852,24.7923,42700.0
2010-01-08 12:05:00,34.61,34.62,34.59,34.61,56100.0,24.7923,24.7995,24.778,24.7923,56100.0
2010-01-08 12:10:00,34.61,34.63,34.61,34.62,33900.0,24.7923,24.8067,24.7923,24.7995,33900.0
2010-01-08 12:15:00,34.62,34.63,34.58,34.6,18800.0,24.7995,24.8067,24.7708,24.7852,18800.0
2010-01-08 12:20:00,34.6,34.62,34.6,34.62,22400.0,24.7852,24.7995,24.7852,24.7995,22400.0
2010-01-08 12:25:00,34.61,34.63,34.6,34.63,11300.0,24.7923,24.8067,24.7852,24.8067,11300.0
2010-01-08 12:30:00,34.63,34.64,34.61,34.62,36200.0,24.8067,24.8138,24.7923,24.7995,36200.0
2010-01-08 12:35:00,34.63,34.64,34.63,34.64,14500.0,24.8067,24.8138,24.8067,24.8138,14500.0
2010-01-08 12:40:00,34.65,34.69,34.65,34.69,27200.0,24.821,24.8496,24.821,24.8496,27200.0
2010-01-08 12:45:00,34.69,34.69,34.63,34.63,61700.0,24.8496,24.8496,24.8067,24.8067,61700.0
2010-01-08 12:50:00,34.63,34.64,34.61,34.63,19900.0,24.8067,24.8138,24.7923,24.8067,19900.0
2010-01-08 12:55:00,34.63,34.63,34.61,34.61,19100.0,24.8067,24.8067,24.7923,24.7923,19100.0
2010-01-08 13:00:00,34.6,34.65,34.6,34.65,16000.0,24.7852,24.821,24.7852,24.821,16000.0
2010-01-08 13:05:00,34.66,34.67,34.65,34.67,21200.0,24.8282,24.8353,24.821,24.8353,21200.0
2010-01-08 13:10:00,34.68,34.71,34.68,34.71,24500.0,24.8425,24.864,24.8425,24.864,24500.0
2010-01-08 13:15:00,34.71,34.73,34.69,34.69,53400.0,24.864,24.8783,24.8496,24.8496,53400.0
2010-01-08 13:20:00,34.68,34.7,34.67,34.7,15700.0,24.8425,24.8568,24.8353,24.8568,15700.0
2010-01-08 13:25:00,34.69,34.74,34.69,34.74,25700.0,24.8496,24.8855,24.8496,24.8855,25700.0
2010-01-08 13:30:00,34.74,34.76,34.73,34.75,29800.0,24.8855,24.8998,24.8783,24.8926,29800.0
2010-01-08 13:35:00,34.76,34.78,34.75,34.75,40500.0,24.8998,24.9141,24.8926,24.8926,40500.0
2010-01-08 13:40:00,34.76,34.76,34.72,34.73,20700.0,24.8998,24.8998,24.8711,24.8783,20700.0
2010-01-08 13:45:00,34.73,34.75,34.73,34.74,37200.0,24.8783,24.8926,24.8783,24.8855,37200.0
2010-01-08 13:50:00,34.73,34.74,34.7,34.73,50500.0,24.8783,24.8855,24.8568,24.8783,50500.0
2010-01-08 13:55:00,34.73,34.73,34.7,34.7,48300.0,24.8783,24.8783,24.8568,24.8568,48300.0
2010-01-08 14:00:00,34.7,34.72,34.67,34.69,38500.0,24.8568,24.8711,24.8353,24.8496,38500.0
2010-01-08 14:05:00,34.69,34.69,34.67,34.68,20200.0,24.8496,24.8496,24.8353,24.8425,20200.0
2010-01-08 14:10:00,34.68,34.72,34.67,34.72,20300.0,24.8425,24.8711,24.8353,24.8711,20300.0
2010-01-08 14:15:00,34.7,34.72,34.69,34.7,37500.0,24.8568,24.8711,24.8496,24.8568,37500.0
2010-01-08 14:20:00,34.7,34.72,34.7,34.71,30800.0,24.8568,24.8711,24.8568,24.864,30800.0
2010-01-08 14:25:00,34.7,34.72,34.69,34.72,36600.0,24.8568,24.8711,24.8496,24.8711,36600.0
2010-01-08 14:30:00,34.72,34.72,34.7,34.7,32600.0,24.8711,24.8711,24.8568,24.8568,32600.0
2010-01-08 14:35:00,34.7,34.71,34.67,34.69,12700.0,24.8568,24.864,24.8353,24.8496,12700.0
2010-01-08 14:40:00,34.69,34.72,34.68,34.69,24600.0,24.8496,24.8711,24.8425,24.8496,24600.0
2010-01-08 14:45:00,34.69,34.71,34.69,34.69,26100.0,24.8496,24.864,24.8496,24.8496,26100.0
2010-01-08 14:50:00,34.69,34.74,34.69,34.71,30700.0,24.8496,24.8855,24.8496,24.864,30700.0
2010-01-08 14:55:00,34.71,34.72,34.7,34.72,34500.0,24.864,24.8711,24.8568,24.8711,34500.0
2010-01-08 15:00:00,34.72,34.72,34.7,34.72,44000.0,24.8711,24.8711,24.8568,24.8711,44000.0
2010-01-08 15:05:00,34.72,34.75,34.72,34.75,24900.0,24.8711,24.8926,24.8711,24.8926,24900.0
2010-01-08 15:10:00,34.74,34.78,34.74,34.78,11300.0,24.8855,24.9141,24.8855,24.9141,11300.0
2010-01-08 15:15:00,34.78,34.79,34.76,34.78,33400.0,24.9141,24.9213,24.8998,24.9141,33400.0
2010-01-08 15:20:00,34.78,34.79,34.77,34.78,37300.0,24.9141,24.9213,24.907,24.9141,37300.0
2010-01-08 15:25:00,34.78,34.79,34.77,34.79,44800.0,24.9141,24.9213,24.907,24.9213,44800.0
2010-01-08 15:30:00,34.79,34.79,34.77,34.77,34500.0,24.9213,24.9213,24.907,24.907,34500.0
2010-01-08 15:35:00,34.77,34.84,34.77,34.84,85400.0,24.907,24.9571,24.907,24.9571,85400.0
2010-01-08 15:40:00,34.85,34.87,34.83,34.85,103400.0,24.9643,24.9786,24.9499,24.9643,103400.0
2010-01-08 15:45:00,34.85,34.86,34.83,34.84,104500.0,24.9643,24.9714,24.9499,24.9571,104500.0
2010-01-08 15:50:00,34.84,34.89,34.84,34.84,125800.0,24.9571,24.9929,24.9571,24.9571,125800.0
2010-01-08 15:55:00,34.84,34.88,34.83,34.87,314600.0,24.9571,24.9857,24.9499,24.9786,314600.0
2010-01-11 09:30:00,35.36,35.38,35.23,35.28,405500.0,25.3296,25.3439,25.2365,25.2723,405500.0
2010-01-11 09:35:00,35.29,35.32,35.18,35.18,1067400.0,25.2794,25.3009,25.2006,25.2006,1067400.0
2010-01-11 09:40:00,35.18,35.18,35.07,35.1,372300.0,25.2006,25.2006,25.1219,25.1433,372300.0
2010-01-11 09:45:00,35.1,35.22,35.1,35.2,140800.0,25.1433,25.2293,25.1433,25.215,140800.0
2010-01-11 09:50:00,35.2,35.2,35.06,35.06,225800.0,25.215,25.215,25.1147,25.1147,225800.0
2010-01-11 09:55:00,35.06,35.06,34.99,35.01,204900.0,25.1147,25.1147,25.0645,25.0789,204900.0
2010-01-11 10:00:00,35.01,35.03,34.97,34.99,336300.0,25.0789,25.0932,25.0502,25.0645,336300.0
2010-01-11 10:05:00,34.99,34.99,34.88,34.88,135800.0,25.0645,25.0645,24.9857,24.9857,135800.0
2010-01-11 10:10:00,34.89,34.93,34.86,34.87,337300.0,24.9929,25.0216,24.9714,24.9786,337300.0
2010-01-11 10:15:00,34.87,34.93,34.83,34.93,158800.0,24.9786,25.0216,24.9499,25.0216,158800.0
2010-01-11 10:20:00,34.92,34.93,34.88,34.93,63700.0,25.0144,25.0216,24.9857,25.0216,63700.0
2010-01-11 10:25:00,34.93,35.0,34.92,34.99,253600.0,25.0216,25.0717,25.0144,25.0645,253600.0
2010-01-11 10:30:00,35.0,35.01,34.89,34.89,86200.0,25.0717,25.0789,24.9929,24.9929,86200.0
2010-01-11 10:35:00,34.89,34.89,34.85,34.87,45400.0,24.9929,24.9929,24.9643,24.9786,45400.0
2010-01-11 10:40:00,34.86,34.91,34.81,34.81,65400.0,24.9714,25.0072,24.9356,24.9356,65400.0
2010-01-11 10:45:00,34.81,34.87,34.79,34.87,91900.0,24.9356,24.9786,24.9213,24.9786,91900.0
2010-01-11 10:50:00,34.87,34.88,34.84,34.84,66100.0,24.9786,24.9857,24.9571,24.9571,66100.0
2010-01-11 10:55:00,34.83,34.86,34.82,34.86,46900.0,24.9499,24.9714,24.9428,24.9714,46900.0
2010-01-11 11:00:00,34.87,34.87,34.85,34.87,40400.0,24.9786,24.9786,24.9643,24.9786,40400.0
2010-01-11 11:05:00,34.86,34.86,34.73,34.74,203500.0,24.9714,24.9714,24.8783,24.8855,203500.0
2010-01-11 11:10:00,34.73,34.74,34.63,34.64,48800.0,24.8783,24.8855,24.8067,24.8138,48800.0
2010-01-11 11:15:00,34.64,34.69,34.62,34.69,52700.0,24.8138,24.8496,24.7995,24.8496,52700.0
2010-01-11 11:20:00,34.69,34.72,34.69,34.71,29000.0,24.8496,24.8711,24.8496,24.864,29000.0
2010-01-11 11:25:00,34.71,34.73,34.69,34.71,42900.0,24.864,24.8783,24.8496,24.864,42900.0
2010-01-11 11:30:00,34.71,34.76,34.71,34.74,92500.0,24.864,24.8998,24.864,24.8855,92500.0
2010-01-11 11:35:00,34.74,34.76,34.72,34.75,42500.0,24.8855,24.8998,24.8711,24.8926,42500.0
2010-01-11 11:40:00,34.76,34.76,34.73,34.75,24900.0,24.8998,24.8998,24.8783,24.8926,24900.0
2010-01-11 11:45:00,34.74,34.75,34.72,34.72,14700.0,24.8855,24.8926,24.8711,24.8711,14700.0
2010-01-11 11:50:00,34.72,34.78,34.72,34.76,62800.0,24.8711,24.9141,24.8711,24.8998,62800.0
2010-01-11 11:55:00,34.76,34.83,34.76,34.82,70300.0,24.8998,24.9499,24.8998,24.9428,70300.0
2010-01-11 12:00:00,34.82,34.85,34.81,34.81,85700.0,24.9428,24.9643,24.9356,24.9356,85700.0
2010-01-11 12:05:00,34.8,34.8,34.78,34.78,9000.0,24.9284,24.9284,24.9141,24.9141,9000.0
2010-01-11 12:10:00,34.78,34.8,34.77,34.77,10700.0,24.9141,24.9284,24.907,24.907,10700.0
2010-01-11 12:15:00,34.77,34.77,34.74,34.75,45500.0,24.907,24.907,24.8855,24.8926,45500.0
2010-01-11 12:20:00,34.75,34.75,34.7,34.71,42000.0,24.8926,24.8926,24.8568,24.864,42000.0
2010-01-11 12:25:00,34.72,34.74,34.7,34.73,41800.0,24.8711,24.8855,24.8568,24.8783,41800.0
2010-01-11 12:30:00,34.73,34.75,34.7,34.71,19100.0,24.8783,24.8926,24.8568,24.864,19100.0
2010-01-11 12:35:00,34.7,34.7,34.67,34.69,33100.0,24.8568,24.8568,24.8353,24.8496,33100.0
2010-01-11 12:40:00,34.68,34.69,34.68,34.69,16700.0,24.8425,24.8496,24.8425,24.8496,16700.0
2010-01-11 12:45:00,34.68,34.68,34.59,34.61,92300.0,24.8425,24.8425,24.778,24.7923,92300.0
2010-01-11 12:50:00,34.61,34.65,34.6,34.65,73200.0,24.7923,24.821,24.7852,24.821,73200.0
2010-01-11 12:55:00,34.66,34.67,34.65,34.67,31200.0,24.8282,24.8353,24.821,24.8353,31200.0
2010-01-11 13:00:00,34.67,34.68,34.64,34.66,40100.0,24.8353,24.8425,24.8138,24.8282,40100.0
2010-01-11 13:05:00,34.66,34.67,34.65,34.66,12200.0,24.8282,24.8353,24.821,24.8282,12200.0
2010-01-11 13:10:00,34.66,34.68,34.65,34.66,25600.0,24.8282,24.8425,24.821,24.8282,25600.0
2010-01-11 13:15:00,34.66,34.66,34.63,34.66,17300.0,24.8282,24.8282,24.8067,24.8282,17300.0
2010-01-11 13:20:00,34.65,34.67,34.63,34.64,28700.0,24.821,24.8353,24.8067,24.8138,28700.0
2010-01-11 13:25:00,34.64,34.65,34.6,34.64,54000.0,24.8138,24.821,24.7852,24.8138,54000.0
2010-01-11 13:30:00,34.64,34.65,34.62,34.63,30600.0,24.8138,24.821,24.7995,24.8067,30600.0
2010-01-11 13:35:00,34.63,34.65,34.63,34.63,20400.0,24.8067,24.821,24.8067,24.8067,20400.0
2010-01-11 13:40:00,34.63,34.66,34.63,34.63,16100.0,24.8067,24.8282,24.8067,24.8067,16100.0
2010-01-11 13:45:00,34.64,34.67,34.63,34.64,35700.0,24.8138,24.8353,24.8067,24.8138,35700.0
2010-01-11 13:50:00,34.65,34.65,34.63,34.64,27200.0,24.821,24.821,24.8067,24.8138,27200.0
2010-01-11 13:55:00,34.64,34.67,34.63,34.64,28400.0,24.8138,24.8353,24.8067,24.8138,28400.0
2010-01-11 14:00:00,34.64,34.66,34.61,34.62,731900.0,24.8138,24.8282,24.7923,24.7995,731900.0
2010-01-11 14:05:00,34.61,34.61,34.58,34.59,42700.0,24.7923,24.7923,24.7708,24.778,42700.0
2010-01-11 14:10:00,34.59,34.61,34.58,34.6,36300.0,24.778,24.7923,24.7708,24.7852,36300.0
2010-01-11 14:15:00,34.61,34.63,34.6,34.6,28600.0,24.7923,24.8067,24.7852,24.7852,28600.0
2010-01-11 14:20:00,34.6,34.63,34.6,34.62,14400.0,24.7852,24.8067,24.7852,24.7995,14400.0
2010-01-11 14:25:00,34.63,34.63,34.58,34.59,53700.0,24.8067,24.8067,24.7708,24.778,53700.0
2010-01-11 14:30:00,34.58,34.61,34.58,34.6,45700.0,24.7708,24.7923,24.7708,24.7852,45700.0
2010-01-11 14:35:00,34.61,34.62,34.6,34.62,14300.0,24.7923,24.7995,24.7852,24.7995,14300.0
2010-01-11 14:40:00,34.63,34.66,34.62,34.62,44700.0,24.8067,24.8282,24.7995,24.7995,44700.0
2010-01-11 14:45:00,34.62,34.65,34.62,34.62,24700.0,24.7995,24.821,24.7995,24.7995,24700.0
2010-01-11 14:50:00,34.62,34.65,34.61,34.65,26700.0,24.7995,24.821,24.7923,24.821,26700.0
2010-01-11 14:55:00,34.65,34.67,34.63,34.65,34700.0,24.821,24.8353,24.8067,24.821,34700.0
2010-01-11 15:00:00,34.64,34.72,34.64,34.71,47500.0,24.8138,24.8711,24.8138,24.864,47500.0
2010-01-11 15:05:00,34.71,34.74,34.71,34.73,30900.0,24.864,24.8855,24.864,24.8783,30900.0
2010-01-11 15:10:00,34.73,34.74,34.69,34.69,125900.0,24.8783,24.8855,24.8496,24.8496,125900.0
2010-01-11 15:15:00,34.69,34.77,34.69,34.77,80100.0,24.8496,24.907,24.8496,24.907,80100.0
2010-01-11 15:20:00,34.77,34.79,34.73,34.75,48500.0,24.907,24.9213,24.8783,24.8926,48500.0
2010-01-11 15:25:00,34.74,34.77,34.74,34.76,28100.0,24.8855,24.907,24.8855,24.8998,28100.0
2010-01-11 15:30:00,34.76,34.8,34.76,34.8,46500.0,24.8998,24.9284,24.8998,24.9284,46500.0
2010-01-11 15:35:00,34.81,34.82,34.77,34.81,72700.0,24.9356,24.9428,24.907,24.9356,72700.0
2010-01-11 15:40:00,34.81,34.82,34.8,34.81,66900.0,24.9356,24.9428,24.9284,24.9356,66900.0
2010-01-11 15:45:00,34.81,34.81,34.77,34.79,116400.0,24.9356,24.9356,24.907,24.9213,116400.0
2010-01-11 15:50:00,34.78,34.8,34.78,34.78,124800.0,24.9141,24.9284,24.9141,24.9141,124800.0
2010-01-11 15:55:00,34.79,34.8,34.77,34.78,226100.0,24.9213,24.9284,24.907,24.9141,226100.0
2010-01-12 09:30:00,34.23,34.33,34.17,34.19,349700.0,24.5201,24.5918,24.4772,24.4915,349700.0
2010-01-12 09:35:00,34.2,34.29,34.17,34.27,348200.0,24.4986,24.5631,24.4772,24.5488,348200.0
2010-01-12 09:40:00,34.28,34.29,34.17,34.21,197600.0,24.5559,24.5631,24.4772,24.5058,197600.0
2010-01-12 09:45:00,34.19,34.29,34.15,34.29,128800.0,24.4915,24.5631,24.4628,24.5631,128800.0
2010-01-12 09:50:00,34.29,34.38,34.29,34.36,140800.0,24.5631,24.6276,24.5631,24.6133,140800.0
2010-01-12 09:55:00,34.37,34.4,34.33,34.35,363300.0,24.6204,24.6419,24.5918,24.6061,363300.0
2010-01-12 10:00:00,34.35,34.37,34.27,34.3,378500.0,24.6061,24.6204,24.5488,24.5703,378500.0
2010-01-12 10:05:00,34.3,34.38,34.28,34.38,156400.0,24.5703,24.6276,24.5559,24.6276,156400.0
2010-01-12 10:10:00,34.38,34.4,34.36,34.36,184000.0,24.6276,24.6419,24.6133,24.6133,184000.0
2010-01-12 10:15:00,34.36,34.36,34.26,34.33,552300.0,24.6133,24.6133,24.5416,24.5918,552300.0
2010-01-12 10:20:00,34.33,34.34,34.28,34.33,92400.0,24.5918,24.5989,24.5559,24.5918,92400.0
2010-01-12 10:25:00,34.34,34.4,34.32,34.4,86200.0,24.5989,24.6419,24.5846,24.6419,86200.0
2010-01-12 10:30:00,34.4,34.4,34.37,34.38,90700.0,24.6419,24.6419,24.6204,24.6276,90700.0
2010-01-12 10:35:00,34.38,34.4,34.35,34.38,53000.0,24.6276,24.6419,24.6061,24.6276,53000.0
2010-01-12 10:40:00,34.38,34.4,34.36,34.4,48800.0,24.6276,24.6419,24.6133,24.6419,48800.0
2010-01-12 10:45:00,34.4,34.4,34.38,34.4,257700.0,24.6419,24.6419,24.6276,24.6419,257700.0
2010-01-12 10:50:00,34.4,34.41,34.38,34.4,243100.0,24.6419,24.6491,24.6276,24.6419,243100.0
2010-01-12 10:55:00,34.39,34.4,34.35,34.37,80700.0,24.6347,24.6419,24.6061,24.6204,80700.0
2010-01-12 11:00:00,34.36,34.37,34.33,34.34,190300.0,24.6133,24.6204,24.5918,24.5989,190300.0
2010-01-12 11:05:00,34.34,34.35,34.26,34.27,505900.0,24.5989,24.6061,24.5416,24.5488,505900.0
2010-01-12 11:10:00,34.27,34.27,34.2,34.21,165300.0,24.5488,24.5488,24.4986,24.5058,165300.0
2010-01-12 11:15:00,34.21,34.26,34.21,34.26,57200.0,24.5058,24.5416,24.5058,24.5416,57200.0
2010-01-12 11:20:00,34.26,34.28,34.25,34.26,48100.0,24.5416,24.5559,24.5345,24.5416,48100.0
2010-01-12 11:25:00,34.27,34.33,34.27,34.31,37100.0,24.5488,24.5918,24.5488,24.5774,37100.0
2010-01-12 11:30:00,34.32,34.33,34.3,34.33,57600.0,24.5846,24.5918,24.5703,24.5918,57600.0
2010-01-12 11:35:00,34.31,34.31,34.25,34.26,137000.0,24.5774,24.5774,24.5345,24.5416,137000.0
2010-01-12 11:40:00,34.26,34.28,34.23,34.25,162100.0,24.5416,24.5559,24.5201,24.5345,162100.0
2010-01-12 11:45:00,34.24,34.25,34.19,34.22,54100.0,24.5273,24.5345,24.4915,24.513,54100.0
2010-01-12 11:50:00,34.23,34.23,34.19,34.2,44900.0,24.5201,24.5201,24.4915,24.4986,44900.0
2010-01-12 11:55:00,34.2,34.21,34.15,34.15,120800.0,24.4986,24.5058,24.4628,24.4628,120800.0
2010-01-12 12:00:00,34.15,34.16,34.08,34.09,232200.0,24.4628,24.47,24.4127,24.4198,232200.0
2010-01-12 12:05:00,34.09,34.13,34.09,34.13,60100.0,24.4198,24.4485,24.4198,24.4485,60100.0
2010-01-12 12:10:00,34.13,34.13,34.11,34.13,37700.0,24.4485,24.4485,24.4342,24.4485,37700.0
2010-01-12 12:15:00,34.12,34.13,34.08,34.08,59600.0,24.4413,24.4485,24.4127,24.4127,59600.0
2010-01-12 12:20:00,34.08,34.09,33.98,33.99,135900.0,24.4127,24.4198,24.341,24.3482,135900.0
2010-01-12 12:25:00,33.98,34.01,33.97,33.99,142500.0,24.341,24.3625,24.3339,24.3482,142500.0
2010-01-12 12:30:00,33.99,33.99,33.87,33.89,689000.0,24.3482,24.3482,24.2622,24.2766,689000.0
2010-01-12 12:35:00,33.9,33.95,33.88,33.93,93800.0,24.2837,24.3196,24.2694,24.3052,93800.0
2010-01-12 12:40:00,33.94,33.97,33.91,33.94,64500.0,24.3124,24.3339,24.2909,24.3124,64500.0
2010-01-12 12:45:00,33.95,33.97,33.92,33.92,39300.0,24.3196,24.3339,24.2981,24.2981,39300.0
2010-01-12 12:50:00,33.92,33.93,33.84,33.87,405600.0,24.2981,24.3052,24.2408,24.2622,405600.0
2010-01-12 12:55:00,33.87,33.87,33.8,33.81,349900.0,24.2622,24.2622,24.2121,24.2193,349900.0
2010-01-12 13:00:00,33.81,33.84,33.78,33.83,454500.0,24.2193,24.2408,24.1978,24.2336,454500.0
2010-01-12 13:05:00,33.83,33.84,33.81,33.82,43400.0,24.2336,24.2408,24.2193,24.2264,43400.0
2010-01-12 13:10:00,33.83,33.85,33.78,33.84,126500.0,24.2336,24.2479,24.1978,24.2408,126500.0
2010-01-12 13:15:00,33.84,33.85,33.77,33.77,69800.0,24.2408,24.2479,24.1906,24.1906,69800.0
2010-01-12 13:20:00,33.77,33.78,33.73,33.78,62100.0,24.1906,24.1978,24.162,24.1978,62100.0
2010-01-12 13:25:00,33.79,33.79,33.77,33.79,37200.0,24.2049,24.2049,24.1906,24.2049,37200.0
2010-01-12 13:30:00,33.79,33.84,33.79,33.84,59400.0,24.2049,24.2408,24.2049,24.2408,59400.0
2010-01-12 13:35:00,33.85,33.88,33.84,33.88,56900.0,24.2479,24.2694,24.2408,24.2694,56900.0
2010-01-12 13:40:00,33.88,33.89,33.85,33.88,35500.0,24.2694,24.2766,24.2479,24.2694,35500.0
2010-01-12 13:45:00,33.88,33.94,33.88,33.92,58000.0,24.2694,24.3124,24.2694,24.2981,58000.0
2010-01-12 13:50:00,33.92,33.94,33.89,33.94,60400.0,24.2981,24.3124,24.2766,24.3124,60400.0
2010-01-12 13:55:00,33.95,34.0,33.93,33.97,40200.0,24.3196,24.3554,24.3052,24.3339,40200.0
2010-01-12 14:00:00,33.97,33.97,33.92,33.96,81700.0,24.3339,24.3339,24.2981,24.3267,81700.0
2010-01-12 14:05:00,33.95,33.97,33.94,33.97,71600.0,24.3196,24.3339,24.3124,24.3339,71600.0
2010-01-12 14:10:00,33.97,33.97,33.93,33.93,85000.0,24.3339,24.3339,24.3052,24.3052,85000.0
2010-01-12 14:15:00,33.93,33.94,33.9,33.93,97900.0,24.3052,24.3124,24.2837,24.3052,97900.0
2010-01-12 14:20:00,33.92,33.93,33.91,33.91,99500.0,24.2981,24.3052,24.2909,24.2909,99500.0
2010-01-12 14:25:00,33.92,33.99,33.9,33.99,52500.0,24.2981,24.3482,24.2837,24.3482,52500.0
2010-01-12 14:30:00,34.0,34.0,33.97,33.97,73700.0,24.3554,24.3554,24.3339,24.3339,73700.0
2010-01-12 14:35:00,33.98,34.01,33.98,34.0,37500.0,24.341,24.3625,24.341,24.3554,37500.0
2010-01-12 14:40:00,33.99,34.01,33.93,33.94,41900.0,24.3482,24.3625,24.3052,24.3124,41900.0
2010-01-12 14:45:00,33.94,34.01,33.94,34.01,41400.0,24.3124,24.3625,24.3124,24.3625,41400.0
2010-01-12 14:50:00,34.02,34.06,34.02,34.05,48100.0,24.3697,24.3984,24.3697,24.3912,48100.0
2010-01-12 14:55:00,34.05,34.1,34.05,34.08,39500.0,24.3912,24.427,24.3912,24.4127,39500.0
2010-01-12 15:00:00,34.08,34.08,34.0,34.01,43900.0,24.4127,24.4127,24.3554,24.3625,43900.0
2010-01-12 15:05:00,34.0,34.04,34.0,34.04,51400.0,24.3554,24.384,24.3554,24.384,51400.0
2010-01-12 15:10:00,34.03,34.04,34.01,34.01,69100.0,24.3769,24.384,24.3625,24.3625,69100.0
2010-01-12 15:15:00,34.0,34.01,33.96,33.98,132400.0,24.3554,24.3625,24.3267,24.341,132400.0
2010-01-12 15:20:00,33.98,34.07,33.98,34.07,595300.0,24.341,24.4055,24.341,24.4055,595300.0
2010-01-12 15:25:00,34.07,34.14,34.06,34.12,514100.0,24.4055,24.4557,24.3984,24.4413,514100.0
2010-01-12 15:30:00,34.12,34.13,34.03,34.03,91300.0,24.4413,24.4485,24.3769,24.3769,91300.0
2010-01-12 15:35:00,34.03,34.05,33.99,33.99,319800.0,24.3769,24.3912,24.3482,24.3482,319800.0
2010-01-12 15:40:00,34.0,34.06,34.0,34.04,141600.0,24.3554,24.3984,24.3554,24.384,141600.0
2010-01-12 15:45:00,34.04,34.09,34.04,34.08,96600.0,24.384,24.4198,24.384,24.4127,96600.0
2010-01-12 15:50:00,34.09,34.1,34.05,34.07,174800.0,24.4198,24.427,24.3912,24.4055,174800.0
2010-01-12 15:55:00,34.07,34.13,34.07,34.11,464400.0,24.4055,24.4485,24.4055,24.4342,464400.0
2010-01-13 09:30:00,34.16,34.28,34.11,34.15,149900.0,24.47,24.5559,24.4342,24.4628,149900.0
2010-01-13 09:35:00,34.15,34.16,34.0,34.03,155400.0,24.4628,24.47,24.3554,24.3769,155400.0
2010-01-13 09:40:00,34.02,34.15,34.02,34.15,126600.0,24.3697,24.4628,24.3697,24.4628,126600.0
2010-01-13 09:45:00,34.15,34.23,34.13,34.13,171600.0,24.4628,24.5201,24.4485,24.4485,171600.0
2010-01-13 09:50:00,34.13,34.22,34.12,34.21,475900.0,24.4485,24.513,24.4413,24.5058,475900.0
2010-01-13 09:55:00,34.2,34.23,34.16,34.19,658500.0,24.4986,24.5201,24.47,24.4915,658500.0
2010-01-13 10:00:00,34.18,34.19,34.06,34.07,417500.0,24.4843,24.4915,24.3984,24.4055,417500.0
2010-01-13 10:05:00,34.07,34.08,33.98,34.05,261300.0,24.4055,24.4127,24.341,24.3912,261300.0
2010-01-13 10:10:00,34.05,34.05,33.94,33.99,156900.0,24.3912,24.3912,24.3124,24.3482,156900.0
2010-01-13 10:15:00,33.99,34.0,33.87,33.88,140600.0,24.3482,24.3554,24.2622,24.2694,140600.0
2010-01-13 10:20:00,33.88,33.88,33.79,33.82,212700.0,24.2694,24.2694,24.2049,24.2264,212700.0
2010-01-13 10:25:00,33.81,33.84,33.78,33.84,757900.0,24.2193,24.2408,24.1978,24.2408,757900.0
2010-01-13 10:30:00,33.83,33.92,33.75,33.91,870100.0,24.2336,24.2981,24.1763,24.2909,870100.0
2010-01-13 10:35:00,33.91,34.06,33.9,34.06,1056400.0,24.2909,24.3984,24.2837,24.3984,1056400.0
2010-01-13 10:40:00,34.04,34.04,33.96,33.99,113300.0,24.384,24.384,24.3267,24.3482,113300.0
2010-01-13 10:45:00,33.99,34.03,33.97,34.01,221500.0,24.3482,24.3769,24.3339,24.3625,221500.0
2010-01-13 10:50:00,34.01,34.06,34.01,34.06,82700.0,24.3625,24.3984,24.3625,24.3984,82700.0
2010-01-13 10:55:00,34.06,34.13,34.06,34.12,211900.0,24.3984,24.4485,24.3984,24.4413,211900.0
2010-01-13 11:00:00,34.13,34.13,34.08,34.08,119300.0,24.4485,24.4485,24.4127,24.4127,119300.0
2010-01-13 11:05:00,34.08,34.08,34.01,34.06,76700.0,24.4127,24.4127,24.3625,24.3984,76700.0
2010-01-13 11:10:00,34.05,34.06,34.01,34.02,69600.0,24.3912,24.3984,24.3625,24.3697,69600.0
2010-01-13 11:15:00,34.02,34.03,33.97,33.99,75100.0,24.3697,24.3769,24.3339,24.3482,75100.0
2010-01-13 11:20:00,33.99,34.15,33.99,34.15,180400.0,24.3482,24.4628,24.3482,24.4628,180400.0
2010-01-13 11:25:00,34.15,34.19,34.14,34.19,414300.0,24.4628,24.4915,24.4557,24.4915,414300.0
2010-01-13 11:30:00,34.2,34.22,34.16,34.17,161100.0,24.4986,24.513,24.47,24.4772,161100.0
2010-01-13 11:35:00,34.18,34.18,34.13,34.13,107300.0,24.4843,24.4843,24.4485,24.4485,107300.0
2010-01-13 11:40:00,34.14,34.17,34.12,34.17,43400.0,24.4557,24.4772,24.4413,24.4772,43400.0
2010-01-13 11:45:00,34.17,34.17,34.14,34.17,43900.0,24.4772,24.4772,24.4557,24.4772,43900.0
2010-01-13 11:50:00,34.15,34.17,34.13,34.16,74600.0,24.4628,24.4772,24.4485,24.47,74600.0
2010-01-13 11:55:00,34.16,34.19,34.14,34.15,55000.0,24.47,24.4915,24.4557,24.4628,55000.0
2010-01-13 12:00:00,34.15,34.24,34.14,34.22,134900.0,24.4628,24.5273,24.4557,24.513,134900.0
2010-01-13 12:05:00,34.23,34.32,34.23,34.3,402400.0,24.5201,24.5846,24.5201,24.5703,402400.0
2010-01-13 12:10:00,34.3,34.31,34.23,34.25,83900.0,24.5703,24.5774,24.5201,24.5345,83900.0
2010-01-13 12:15:00,34.26,34.3,34.25,34.3,66600.0,24.5416,24.5703,24.5345,24.5703,66600.0
2010-01-13 12:20:00,34.29,34.33,34.28,34.32,79600.0,24.5631,24.5918,24.5559,24.5846,79600.0
2010-01-13 12:25:00,34.32,34.38,34.32,34.35,97900.0,24.5846,24.6276,24.5846,24.6061,97900.0
2010-01-13 12:30:00,34.36,34.38,34.33,34.34,69000.0,24.6133,24.6276,24.5918,24.5989,69000.0
2010-01-13 12:35:00,34.34,34.41,34.33,34.37,144700.0,24.5989,24.6491,24.5918,24.6204,144700.0
2010-01-13 12:40:00,34.37,34.4,34.35,34.35,36000.0,24.6204,24.6419,24.6061,24.6061,36000.0
2010-01-13 12:45:00,34.35,34.38,34.33,34.34,42700.0,24.6061,24.6276,24.5918,24.5989,42700.0
2010-01-13 12:50:00,34.33,34.38,34.32,34.33,32100.0,24.5918,24.6276,24.5846,24.5918,32100.0
2010-01-13 12:55:00,34.34,34.35,34.26,34.26,29400.0,24.5989,24.6061,24.5416,24.5416,29400.0
2010-01-13 13:00:00,34.26,34.26,34.19,34.19,297700.0,24.5416,24.5416,24.4915,24.4915,297700.0
2010-01-13 13:05:00,34.19,34.23,34.19,34.23,27500.0,24.4915,24.5201,24.4915,24.5201,27500.0
2010-01-13 13:10:00,34.24,34.26,34.22,34.25,28800.0,24.5273,24.5416,24.513,24.5345,28800.0
2010-01-13 13:15:00,34.26,34.26,34.21,34.23,17500.0,24.5416,24.5416,24.5058,24.5201,17500.0
2010-01-13 13:20:00,34.22,34.23,34.19,34.19,135700.0,24.513,24.5201,24.4915,24.4915,135700.0
2010-01-13 13:25:00,34.2,34.24,34.19,34.24,21100.0,24.4986,24.5273,24.4915,24.5273,21100.0
2010-01-13 13:30:00,34.24,34.28,34.23,34.28,32300.0,24.5273,24.5559,24.5201,24.5559,32300.0
2010-01-13 13:35:00,34.29,34.31,34.28,34.3,19600.0,24.5631,24.5774,24.5559,24.5703,19600.0
2010-01-13 13:40:00,34.31,34.31,34.28,34.28,19200.0,24.5774,24.5774,24.5559,24.5559,19200.0
2010-01-13 13:45:00,34.28,34.29,34.23,34.24,38500.0,24.5559,24.5631,24.5201,24.5273,38500.0
2010-01-13 13:50:00,34.23,34.25,34.19,34.22,70400.0,24.5201,24.5345,24.4915,24.513,70400.0
2010-01-13 13:55:00,34.22,34.25,34.21,34.22,41900.0,24.513,24.5345,24.5058,24.513,41900.0
2010-01-13 14:00:00,34.22,34.31,34.22,34.25,60100.0,24.513,24.5774,24.513,24.5345,60100.0
2010-01-13 14:05:00,34.26,34.28,34.23,34.27,47600.0,24.5416,24.5559,24.5201,24.5488,47600.0
2010-01-13 14:10:00,34.27,34.29,34.25,34.25,31300.0,24.5488,24.5631,24.5345,24.5345,31300.0
2010-01-13 14:15:00,34.26,34.29,34.24,34.26,93100.0,24.5416,24.5631,24.5273,24.5416,93100.0
2010-01-13 14:20:00,34.26,34.29,34.25,34.28,56600.0,24.5416,24.5631,24.5345,24.5559,56600.0
2010-01-13 14:25:00,34.28,34.32,34.28,34.31,24100.0,24.5559,24.5846,24.5559,24.5774,24100.0
2010-01-13 14:30:00,34.31,34.35,34.31,34.32,61900.0,24.5774,24.6061,24.5774,24.5846,61900.0
2010-01-13 14:35:00,34.32,34.33,34.31,34.31,56800.0,24.5846,24.5918,24.5774,24.5774,56800.0
2010-01-13 14:40:00,34.31,34.33,34.3,34.32,31600.0,24.5774,24.5918,24.5703,24.5846,31600.0
2010-01-13 14:45:00,34.33,34.38,34.33,34.38,36400.0,24.5918,24.6276,24.5918,24.6276,36400.0
2010-01-13 14:50:00,34.38,34.42,34.36,34.41,265200.0,24.6276,24.6562,24.6133,24.6491,265200.0
2010-01-13 14:55:00,34.42,34.43,34.4,34.42,42200.0,24.6562,24.6634,24.6419,24.6562,42200.0
2010-01-13 15:00:00,34.42,34.44,34.35,34.35,85800.0,24.6562,24.6706,24.6061,24.6061,85800.0
2010-01-13 15:05:00,34.36,34.38,34.35,34.36,28300.0,24.6133,24.6276,24.6061,24.6133,28300.0
2010-01-13 15:10:00,34.36,34.37,34.34,34.35,31700.0,24.6133,24.6204,24.5989,24.6061,31700.0
2010-01-13 15:15:00,34.35,34.39,34.34,34.37,73700.0,24.6061,24.6347,24.5989,24.6204,73700.0
2010-01-13 15:20:00,34.37,34.4,34.37,34.4,28400.0,24.6204,24.6419,24.6204,24.6419,28400.0
2010-01-13 15:25:00,34.4,34.46,34.4,34.43,68300.0,24.6419,24.6849,24.6419,24.6634,68300.0
2010-01-13 15:30:00,34.44,34.49,34.42,34.49,97500.0,24.6706,24.7064,24.6562,24.7064,97500.0
2010-01-13 15:35:00,34.48,34.48,34.44,34.48,65500.0,24.6992,24.6992,24.6706,24.6992,65500.0
2010-01-13 15:40:00,34.47,34.48,34.43,34.44,116500.0,24.6921,24.6992,24.6634,24.6706,116500.0
2010-01-13 15:45:00,34.45,34.47,34.44,34.46,102600.0,24.6777,24.6921,24.6706,24.6849,102600.0
2010-01-13 15:50:00,34.46,34.47,34.45,34.46,245400.0,24.6849,24.6921,24.6777,24.6849,245400.0
2010-01-13 15:55:00,34.46,34.47,34.43,34.46,373900.0,24.6849,24.6921,24.6634,24.6849,373900.0
2010-01-14 09:30:00,34.45,34.46,34.34,34.46,56100.0,24.6777,24.6849,24.5989,24.6849,56100.0
2010-01-14 09:35:00,34.47,34.52,34.34,34.35,386200.0,24.6921,24.7279,24.5989,24.6061,386200.0
2010-01-14 09:40:00,34.35,34.37,34.3,34.3,694100.0,24.6061,24.6204,24.5703,24.5703,694100.0
2010-01-14 09:45:00,34.31,34.34,34.28,34.31,509300.0,24.5774,24.5989,24.5559,24.5774,509300.0
2010-01-14 09:50:00,34.31,34.32,34.26,34.27,394900.0,24.5774,24.5846,24.5416,24.5488,394900.0
2010-01-14 09:55:00,34.27,34.27,34.18,34.19,176600.0,24.5488,24.5488,24.4843,24.4915,176600.0
2010-01-14 10:00:00,34.19,34.21,34.15,34.2,324100.0,24.4915,24.5058,24.4628,24.4986,324100.0
2010-01-14 10:05:00,34.19,34.37,34.19,34.34,172300.0,24.4915,24.6204,24.4915,24.5989,172300.0
2010-01-14 10:10:00,34.34,34.43,34.33,34.43,83900.0,24.5989,24.6634,24.5918,24.6634,83900.0
2010-01-14 10:15:00,34.42,34.42,34.31,34.31,213600.0,24.6562,24.6562,24.5774,24.5774,213600.0
2010-01-14 10:20:00,34.32,34.32,34.26,34.3,231400.0,24.5846,24.5846,24.5416,24.5703,231400.0
2010-01-14 10:25:00,34.29,34.33,34.27,34.31,71700.0,24.5631,24.5918,24.5488,24.5774,71700.0
2010-01-14 10:30:00,34.3,34.34,34.3,34.31,116500.0,24.5703,24.5989,24.5703,24.5774,116500.0
2010-01-14 10:35:00,34.31,34.37,34.3,34.37,100900.0,24.5774,24.6204,24.5703,24.6204,100900.0
2010-01-14 10:40:00,34.37,34.37,34.21,34.22,441000.0,24.6204,24.6204,24.5058,24.513,441000.0
2010-01-14 10:45:00,34.22,34.22,34.19,34.22,104100.0,24.513,24.513,24.4915,24.513,104100.0
2010-01-14 10:50:00,34.22,34.23,34.2,34.21,104300.0,24.513,24.5201,24.4986,24.5058,104300.0
2010-01-14 10:55:00,34.2,34.2,34.07,34.07,451100.0,24.4986,24.4986,24.4055,24.4055,451100.0
2010-01-14 11:00:00,34.06,34.08,34.02,34.08,71400.0,24.3984,24.4127,24.3697,24.4127,71400.0
2010-01-14 11:05:00,34.08,34.14,34.07,34.13,54000.0,24.4127,24.4557,24.4055,24.4485,54000.0
2010-01-14 11:10:00,34.13,34.15,34.06,34.14,47600.0,24.4485,24.4628,24.3984,24.4557,47600.0
2010-01-14 11:15:00,34.15,34.15,34.12,34.15,44500.0,24.4628,24.4628,24.4413,24.4628,44500.0
2010-01-14 11:20:00,34.14,34.16,34.14,34.14,43000.0,24.4557,24.47,24.4557,24.4557,43000.0
2010-01-14 11:25:00,34.13,34.18,34.11,34.17,42800.0,24.4485,24.4843,24.4342,24.4772,42800.0
2010-01-14 11:30:00,34.17,34.21,34.17,34.2,43900.0,24.4772,24.5058,24.4772,24.4986,43900.0
2010-01-14 11:35:00,34.21,34.23,34.19,34.21,84600.0,24.5058,24.5201,24.4915,24.5058,84600.0
2010-01-14 11:40:00,34.22,34.22,34.21,34.22,14200.0,24.513,24.513,24.5058,24.513,14200.0
2010-01-14 11:45:00,34.21,34.22,34.17,34.19,48200.0,24.5058,24.513,24.4772,24.4915,48200.0
2010-01-14 11:50:00,34.19,34.19,34.17,34.18,39200.0,24.4915,24.4915,24.4772,24.4843,39200.0
2010-01-14 11:55:00,34.17,34.18,34.11,34.13,90000.0,24.4772,24.4843,24.4342,24.4485,90000.0
2010-01-14 12:00:00,34.13,34.15,34.12,34.13,14900.0,24.4485,24.4628,24.4413,24.4485,14900.0
2010-01-14 12:05:00,34.14,34.21,34.14,34.2,35800.0,24.4557,24.5058,24.4557,24.4986,35800.0
2010-01-14 12:10:00,34.2,34.2,34.16,34.17,217100.0,24.4986,24.4986,24.47,24.4772,217100.0
2010-01-14 12:15:00,34.17,34.18,34.14,34.14,14900.0,24.4772,24.4843,24.4557,24.4557,14900.0
2010-01-14 12:20:00,34.13,34.14,34.11,34.13,15300.0,24.4485,24.4557,24.4342,24.4485,15300.0
2010-01-14 12:25:00,34.13,34.16,34.12,34.15,42200.0,24.4485,24.47,24.4413,24.4628,42200.0
2010-01-14 12:30:00,34.15,34.18,34.15,34.17,170700.0,24.4628,24.4843,24.4628,24.4772,170700.0
2010-01-14 12:35:00,34.16,34.16,34.13,34.13,63500.0,24.47,24.47,24.4485,24.4485,63500.0
2010-01-14 12:40:00,34.13,34.15,34.06,34.06,594000.0,24.4485,24.4628,24.3984,24.3984,594000.0
2010-01-14 12:45:00,34.05,34.07,34.04,34.06,60400.0,24.3912,24.4055,24.384,24.3984,60400.0
2010-01-14 12:50:00,34.05,34.09,34.05,34.07,206100.0,24.3912,24.4198,24.3912,24.4055,206100.0
2010-01-14 12:55:00,34.08,34.1,34.06,34.1,25100.0,24.4127,24.427,24.3984,24.427,25100.0
2010-01-14 13:00:00,34.09,34.11,34.08,34.09,17600.0,24.4198,24.4342,24.4127,24.4198,17600.0
2010-01-14 13:05:00,34.09,34.1,34.06,34.07,12200.0,24.4198,24.427,24.3984,24.4055,12200.0
2010-01-14 13:10:00,34.07,34.1,34.05,34.06,39500.0,24.4055,24.427,24.3912,24.3984,39500.0
2010-01-14 13:15:00,34.05,34.05,34.0,34.03,408000.0,24.3912,24.3912,24.3554,24.3769,408000.0
2010-01-14 13:20:00,34.03,34.04,34.03,34.04,26800.0,24.3769,24.384,24.3769,24.384,26800.0
2010-01-14 13:25:00,34.03,34.05,34.02,34.05,26800.0,24.3769,24.3912,24.3697,24.3912,26800.0
2010-01-14 13:30:00,34.05,34.12,34.04,34.11,62100.0,24.3912,24.4413,24.384,24.4342,62100.0
2010-01-14 13:35:00,34.12,34.13,34.11,34.12,18600.0,24.4413,24.4485,24.4342,24.4413,18600.0
2010-01-14 13:40:00,34.11,34.13,34.1,34.13,41600.0,24.4342,24.4485,24.427,24.4485,41600.0
2010-01-14 13:45:00,34.12,34.14,34.12,34.13,13300.0,24.4413,24.4557,24.4413,24.4485,13300.0
2010-01-14 13:50:00,34.13,34.15,34.12,34.14,15500.0,24.4485,24.4628,24.4413,24.4557,15500.0
2010-01-14 13:55:00,34.14,34.14,34.1,34.12,25200.0,24.4557,24.4557,24.427,24.4413,25200.0
2010-01-14 14:00:00,34.11,34.12,34.1,34.12,6400.0,24.4342,24.4413,24.427,24.4413,6400.0
2010-01-14 14:05:00,34.12,34.12,34.1,34.12,64700.0,24.4413,24.4413,24.427,24.4413,64700.0
2010-01-14 14:10:00,34.11,34.13,34.07,34.07,72900.0,24.4342,24.4485,24.4055,24.4055,72900.0
2010-01-14 14:15:00,34.08,34.09,34.07,34.08,12600.0,24.4127,24.4198,24.4055,24.4127,12600.0
2010-01-14 14:20:00,34.08,34.11,34.08,34.08,35500.0,24.4127,24.4342,24.4127,24.4127,35500.0
2010-01-14 14:25:00,34.09,34.09,34.06,34.08,33900.0,24.4198,24.4198,24.3984,24.4127,33900.0
2010-01-14 14:30:00,34.08,34.08,34.06,34.06,11900.0,24.4127,24.4127,24.3984,24.3984,11900.0
2010-01-14 14:35:00,34.06,34.08,34.06,34.08,29800.0,24.3984,24.4127,24.3984,24.4127,29800.0
2010-01-14 14:40:00,34.09,34.1,34.06,34.08,22300.0,24.4198,24.427,24.3984,24.4127,22300.0
2010-01-14 14:45:00,34.07,34.09,34.06,34.06,81700.0,24.4055,24.4198,24.3984,24.3984,81700.0
2010-01-14 14:50:00,34.07,34.08,34.05,34.08,71200.0,24.4055,24.4127,24.3912,24.4127,71200.0
2010-01-14 14:55:00,34.08,34.12,34.07,34.1,43700.0,24.4127,24.4413,24.4055,24.427,43700.0
2010-01-14 15:00:00,34.1,34.2,34.1,34.15,372500.0,24.427,24.4986,24.427,24.4628,372500.0
2010-01-14 15:05:00,34.15,34.2,34.13,34.14,165000.0,24.4628,24.4986,24.4485,24.4557,165000.0
2010-01-14 15:10:00,34.15,34.17,34.13,34.17,126000.0,24.4628,24.4772,24.4485,24.4772,126000.0
2010-01-14 15:15:00,34.16,34.16,34.13,34.13,39200.0,24.47,24.47,24.4485,24.4485,39200.0
2010-01-14 15:20:00,34.14,34.16,34.13,34.13,20400.0,24.4557,24.47,24.4485,24.4485,20400.0
2010-01-14 15:25:00,34.13,34.13,34.1,34.11,20700.0,24.4485,24.4485,24.427,24.4342,20700.0
2010-01-14 15:30:00,34.1,34.12,34.1,34.12,32000.0,24.427,24.4413,24.427,24.4413,32000.0
2010-01-14 15:35:00,34.12,34.13,34.07,34.1,103500.0,24.4413,24.4485,24.4055,24.427,103500.0
2010-01-14 15:40:00,34.1,34.12,34.09,34.09,73200.0,24.427,24.4413,24.4198,24.4198,73200.0
2010-01-14 15:45:00,34.08,34.14,34.08,34.12,154200.0,24.4127,24.4557,24.4127,24.4413,154200.0
2010-01-14 15:50:00,34.12,34.13,34.1,34.11,183500.0,24.4413,24.4485,24.427,24.4342,183500.0
2010-01-14 15:55:00,34.11,34.12,34.1,34.1,269700.0,24.4342,24.4413,24.427,24.427,269700.0
2010-01-15 09:30:00,34.01,34.14,34.01,34.12,139700.0,24.3625,24.4557,24.3625,24.4413,139700.0
2010-01-15 09:35:00,34.12,34.13,34.01,34.01,97700.0,24.4413,24.4485,24.3625,24.3625,97700.0
2010-01-15 09:40:00,34.01,34.01,33.92,33.92,70400.0,24.3625,24.3625,24.2981,24.2981,70400.0
2010-01-15 09:45:00,33.92,33.97,33.84,33.84,276100.0,24.2981,24.3339,24.2408,24.2408,276100.0
2010-01-15 09:50:00,33.85,33.87,33.81,33.84,165900.0,24.2479,24.2622,24.2193,24.2408,165900.0
2010-01-15 09:55:00,33.85,33.89,33.77,33.87,159400.0,24.2479,24.2766,24.1906,24.2622,159400.0
2010-01-15 10:00:00,33.86,33.88,33.78,33.85,169500.0,24.2551,24.2694,24.1978,24.2479,169500.0
2010-01-15 10:05:00,33.85,33.86,33.75,33.75,361400.0,24.2479,24.2551,24.1763,24.1763,361400.0
2010-01-15 10:10:00,33.76,33.82,33.73,33.8,131900.0,24.1835,24.2264,24.162,24.2121,131900.0
2010-01-15 10:15:00,33.8,33.82,33.74,33.8,211100.0,24.2121,24.2264,24.1691,24.2121,211100.0
2010-01-15 10:20:00,33.8,33.85,33.79,33.79,93700.0,24.2121,24.2479,24.2049,24.2049,93700.0
2010-01-15 10:25:00,33.8,33.84,33.76,33.82,113300.0,24.2121,24.2408,24.1835,24.2264,113300.0
2010-01-15 10:30:00,33.82,33.84,33.77,33.79,313500.0,24.2264,24.2408,24.1906,24.2049,313500.0
2010-01-15 10:35:00,33.79,33.8,33.75,33.77,148800.0,24.2049,24.2121,24.1763,24.1906,148800.0
2010-01-15 10:40:00,33.76,33.8,33.71,33.8,128700.0,24.1835,24.2121,24.1476,24.2121,128700.0
2010-01-15 10:45:00,33.8,33.83,33.75,33.83,83700.0,24.2121,24.2336,24.1763,24.2336,83700.0
2010-01-15 10:50:00,33.84,33.85,33.8,33.81,135300.0,24.2408,24.2479,24.2121,24.2193,135300.0
2010-01-15 10:55:00,33.8,33.81,33.76,33.81,83200.0,24.2121,24.2193,24.1835,24.2193,83200.0
2010-01-15 11:00:00,33.82,33.85,33.81,33.84,70000.0,24.2264,24.2479,24.2193,24.2408,70000.0
2010-01-15 11:05:00,33.85,33.87,33.83,33.87,135600.0,24.2479,24.2622,24.2336,24.2622,135600.0
2010-01-15 11:10:00,33.88,33.88,33.82,33.84,45800.0,24.2694,24.2694,24.2264,24.2408,45800.0
2010-01-15 11:15:00,33.84,33.84,33.81,33.81,187800.0,24.2408,24.2408,24.2193,24.2193,187800.0
2010-01-15 11:20:00,33.82,33.82,33.76,33.79,74600.0,24.2264,24.2264,24.1835,24.2049,74600.0
2010-01-15 11:25:00,33.79,33.8,33.78,33.78,32900.0,24.2049,24.2121,24.1978,24.1978,32900.0
2010-01-15 11:30:00,33.78,33.78,33.76,33.78,65700.0,24.1978,24.1978,24.1835,24.1978,65700.0
2010-01-15 11:35:00,33.77,33.8,33.77,33.79,52400.0,24.1906,24.2121,24.1906,24.2049,52400.0
2010-01-15 11:40:00,33.79,33.81,33.78,33.79,83100.0,24.2049,24.2193,24.1978,24.2049,83100.0
2010-01-15 11:45:00,33.79,33.8,33.78,33.79,74000.0,24.2049,24.2121,24.1978,24.2049,74000.0
2010-01-15 11:50:00,33.79,33.8,33.76,33.76,53900.0,24.2049,24.2121,24.1835,24.1835,53900.0
2010-01-15 11:55:00,33.76,33.76,33.72,33.74,38600.0,24.1835,24.1835,24.1548,24.1691,38600.0
2010-01-15 12:00:00,33.75,33.78,33.74,33.78,23100.0,24.1763,24.1978,24.1691,24.1978,23100.0
2010-01-15 12:05:00,33.8,33.8,33.77,33.78,28600.0,24.2121,24.2121,24.1906,24.1978,28600.0
2010-01-15 12:10:00,33.78,33.8,33.77,33.77,31300.0,24.1978,24.2121,24.1906,24.1906,31300.0
2010-01-15 12:15:00,33.77,33.79,33.76,33.78,22500.0,24.1906,24.2049,24.1835,24.1978,22500.0
2010-01-15 12:20:00,33.78,33.79,33.76,33.79,47100.0,24.1978,24.2049,24.1835,24.2049,47100.0
2010-01-15 12:25:00,33.79,33.79,33.73,33.73,22600.0,24.2049,24.2049,24.162,24.162,22600.0
2010-01-15 12:30:00,33.73,33.78,33.72,33.75,59000.0,24.162,24.1978,24.1548,24.1763,59000.0
2010-01-15 12:35:00,33.76,33.78,33.74,33.75,46600.0,24.1835,24.1978,24.1691,24.1763,46600.0
2010-01-15 12:40:00,33.75,33.77,33.72,33.72,71000.0,24.1763,24.1906,24.1548,24.1548,71000.0
2010-01-15 12:45:00,33.72,33.76,33.72,33.76,40200.0,24.1548,24.1835,24.1548,24.1835,40200.0
2010-01-15 12:50:00,33.76,33.76,33.71,33.71,49600.0,24.1835,24.1835,24.1476,24.1476,49600.0
2010-01-15 12:55:00,33.72,33.74,33.71,33.73,12100.0,24.1548,24.1691,24.1476,24.162,12100.0
2010-01-15 13:00:00,33.74,33.74,33.71,33.72,52400.0,24.1691,24.1691,24.1476,24.1548,52400.0
2010-01-15 13:05:00,33.72,33.74,33.72,33.73,11800.0,24.1548,24.1691,24.1548,24.162,11800.0
2010-01-15 13:10:00,33.73,33.74,33.71,33.71,31800.0,24.162,24.1691,24.1476,24.1476,31800.0
2010-01-15 13:15:00,33.71,33.73,33.7,33.72,10100.0,24.1476,24.162,24.1405,24.1548,10100.0
2010-01-15 13:20:00,33.72,33.72,33.68,33.68,24300.0,24.1548,24.1548,24.1261,24.1261,24300.0
2010-01-15 13:25:00,33.69,33.71,33.69,33.7,93900.0,24.1333,24.1476,24.1333,24.1405,93900.0
2010-01-15 13:30:00,33.7,33.7,33.69,33.69,71400.0,24.1405,24.1405,24.1333,24.1333,71400.0
2010-01-15 13:35:00,33.68,33.69,33.66,33.67,36800.0,24.1261,24.1333,24.1118,24.119,36800.0
2010-01-15 13:40:00,33.67,33.68,33.65,33.68,86200.0,24.119,24.1261,24.1047,24.1261,86200.0
2010-01-15 13:45:00,33.68,33.7,33.68,33.7,65900.0,24.1261,24.1405,24.1261,24.1405,65900.0
2010-01-15 13:50:00,33.7,33.7,33.69,33.69,14000.0,24.1405,24.1405,24.1333,24.1333,14000.0
2010-01-15 13:55:00,33.68,33.7,33.67,33.7,58300.0,24.1261,24.1405,24.119,24.1405,58300.0
2010-01-15 14:00:00,33.71,33.73,33.71,33.72,34400.0,24.1476,24.162,24.1476,24.1548,34400.0
2010-01-15 14:05:00,33.72,33.75,33.72,33.74,13600.0,24.1548,24.1763,24.1548,24.1691,13600.0
2010-01-15 14:10:00,33.75,33.76,33.74,33.75,54300.0,24.1763,24.1835,24.1691,24.1763,54300.0
2010-01-15 14:15:00,33.75,33.75,33.72,33.73,66900.0,24.1763,24.1763,24.1548,24.162,66900.0
2010-01-15 14:20:00,33.73,33.75,33.73,33.73,33700.0,24.162,24.1763,24.162,24.162,33700.0
2010-01-15 14:25:00,33.73,33.74,33.71,33.72,112600.0,24.162,24.1691,24.1476,24.1548,112600.0
2010-01-15 14:30:00,33.72,33.72,33.69,33.71,47700.0,24.1548,24.1548,24.1333,24.1476,47700.0
2010-01-15 14:35:00,33.7,33.71,33.67,33.68,30300.0,24.1405,24.1476,24.119,24.1261,30300.0
2010-01-15 14:40:00,33.68,33.69,33.67,33.67,35300.0,24.1261,24.1333,24.119,24.119,35300.0
2010-01-15 14:45:00,33.67,33.67,33.64,33.64,52700.0,24.119,24.119,24.0975,24.0975,52700.0
2010-01-15 14:50:00,33.65,33.66,33.63,33.66,33700.0,24.1047,24.1118,24.0903,24.1118,33700.0
2010-01-15 14:55:00,33.65,33.69,33.65,33.69,52000.0,24.1047,24.1333,24.1047,24.1333,52000.0
2010-01-15 15:00:00,33.69,33.75,33.69,33.75,77100.0,24.1333,24.1763,24.1333,24.1763,77100.0
2010-01-15 15:05:00,33.75,33.78,33.74,33.76,215200.0,24.1763,24.1978,24.1691,24.1835,215200.0
2010-01-15 15:10:00,33.76,33.79,33.75,33.77,43600.0,24.1835,24.2049,24.1763,24.1906,43600.0
2010-01-15 15:15:00,33.76,33.77,33.74,33.74,49100.0,24.1835,24.1906,24.1691,24.1691,49100.0
2010-01-15 15:20:00,33.75,33.75,33.72,33.72,25900.0,24.1763,24.1763,24.1548,24.1548,25900.0
2010-01-15 15:25:00,33.72,33.73,33.69,33.7,101800.0,24.1548,24.162,24.1333,24.1405,101800.0
2010-01-15 15:30:00,33.71,33.74,33.7,33.7,70600.0,24.1476,24.1691,24.1405,24.1405,70600.0
2010-01-15 15:35:00,33.71,33.73,33.69,33.73,87800.0,24.1476,24.162,24.1333,24.162,87800.0
2010-01-15 15:40:00,33.72,33.73,33.7,33.72,96700.0,24.1548,24.162,24.1405,24.1548,96700.0
2010-01-15 15:45:00,33.71,33.74,33.71,33.73,94900.0,24.1476,24.1691,24.1476,24.162,94900.0
2010-01-15 15:50:00,33.73,33.75,33.72,33.74,148900.0,24.162,24.1763,24.1548,24.1691,148900.0
2010-01-15 15:55:00,33.74,33.78,33.73,33.76,840100.0,24.1691,24.1978,24.162,24.1835,840100.0
2010-01-19 09:30:00,33.84,33.85,33.7,33.76,135100.0,24.2408,24.2479,24.1405,24.1835,135100.0
2010-01-19 09:35:00,33.76,33.78,33.71,33.73,182500.0,24.1835,24.1978,24.1476,24.162,182500.0
2010-01-19 09:40:00,33.73,33.89,33.73,33.85,242800.0,24.162,24.2766,24.162,24.2479,242800.0
2010-01-19 09:45:00,33.85,34.06,33.85,34.01,526800.0,24.2479,24.3984,24.2479,24.3625,526800.0
2010-01-19 09:50:00,34.01,34.03,33.97,33.97,72700.0,24.3625,24.3769,24.3339,24.3339,72700.0
2010-01-19 09:55:00,33.97,34.01,33.93,33.95,184900.0,24.3339,24.3625,24.3052,24.3196,184900.0
2010-01-19 10:00:00,33.95,34.0,33.94,33.99,143800.0,24.3196,24.3554,24.3124,24.3482,143800.0
2010-01-19 10:05:00,33.99,34.02,33.98,34.02,94700.0,24.3482,24.3697,24.341,24.3697,94700.0
2010-01-19 10:10:00,34.02,34.06,34.0,34.06,91000.0,24.3697,24.3984,24.3554,24.3984,91000.0
2010-01-19 10:15:00,34.07,34.08,34.01,34.03,99700.0,24.4055,24.4127,24.3625,24.3769,99700.0
2010-01-19 10:20:00,34.02,34.03,33.96,33.96,91200.0,24.3697,24.3769,24.3267,24.3267,91200.0
2010-01-19 10:25:00,33.96,33.99,33.94,33.94,87000.0,24.3267,24.3482,24.3124,24.3124,87000.0
2010-01-19 10:30:00,33.94,33.98,33.92,33.97,72900.0,24.3124,24.341,24.2981,24.3339,72900.0
2010-01-19 10:35:00,33.97,33.97,33.92,33.93,35100.0,24.3339,24.3339,24.2981,24.3052,35100.0
2010-01-19 10:40:00,33.94,33.99,33.93,33.98,58700.0,24.3124,24.3482,24.3052,24.341,58700.0
2010-01-19 10:45:00,33.98,34.05,33.97,34.03,119500.0,24.341,24.3912,24.3339,24.3769,119500.0
2010-01-19 10:50:00,34.03,34.06,34.03,34.03,28400.0,24.3769,24.3984,24.3769,24.3769,28400.0
2010-01-19 10:55:00,34.03,34.04,33.99,34.01,69200.0,24.3769,24.384,24.3482,24.3625,69200.0
2010-01-19 11:00:00,34.03,34.03,33.98,33.98,67300.0,24.3769,24.3769,24.341,24.341,67300.0
2010-01-19 11:05:00,33.97,34.03,33.95,34.03,50100.0,24.3339,24.3769,24.3196,24.3769,50100.0
2010-01-19 11:10:00,34.03,34.04,34.01,34.01,39300.0,24.3769,24.384,24.3625,24.3625,39300.0
2010-01-19 11:15:00,34.01,34.03,33.99,34.0,98800.0,24.3625,24.3769,24.3482,24.3554,98800.0
2010-01-19 11:20:00,34.0,34.01,33.97,33.98,43500.0,24.3554,24.3625,24.3339,24.341,43500.0
2010-01-19 11:25:00,33.99,34.02,33.96,34.02,26100.0,24.3482,24.3697,24.3267,24.3697,26100.0
2010-01-19 11:30:00,34.03,34.03,33.99,34.01,23800.0,24.3769,24.3769,24.3482,24.3625,23800.0
2010-01-19 11:35:00,34.01,34.01,33.98,33.98,53400.0,24.3625,24.3625,24.341,24.341,53400.0
2010-01-19 11:40:00,33.97,33.98,33.96,33.97,32200.0,24.3339,24.341,24.3267,24.3339,32200.0
2010-01-19 11:45:00,33.97,34.0,33.96,33.97,88600.0,24.3339,24.3554,24.3267,24.3339,88600.0
2010-01-19 11:50:00,33.97,33.98,33.96,33.97,24800.0,24.3339,24.341,24.3267,24.3339,24800.0
2010-01-19 11:55:00,33.97,33.97,33.95,33.97,26300.0,24.3339,24.3339,24.3196,24.3339,26300.0
2010-01-19 12:00:00,33.97,34.03,33.96,34.01,43000.0,24.3339,24.3769,24.3267,24.3625,43000.0
2010-01-19 12:05:00,34.01,34.03,34.01,34.03,15900.0,24.3625,24.3769,24.3625,24.3769,15900.0
2010-01-19 12:10:00,34.03,34.04,34.02,34.03,31700.0,24.3769,24.384,24.3697,24.3769,31700.0
2010-01-19 12:15:00,34.04,34.04,34.0,34.01,21300.0,24.384,24.384,24.3554,24.3625,21300.0
2010-01-19 12:20:00,34.01,34.05,34.01,34.04,28200.0,24.3625,24.3912,24.3625,24.384,28200.0
2010-01-19 12:25:00,34.04,34.05,34.01,34.01,54000.0,24.384,24.3912,24.3625,24.3625,54000.0
2010-01-19 12:30:00,34.02,34.04,34.02,34.02,11800.0,24.3697,24.384,24.3697,24.3697,11800.0
2010-01-19 12:35:00,34.02,34.03,34.01,34.01,9100.0,24.3697,24.3769,24.3625,24.3625,9100.0
2010-01-19 12:40:00,34.01,34.03,34.01,34.03,8500.0,24.3625,24.3769,24.3625,24.3769,8500.0
2010-01-19 12:45:00,34.03,34.04,34.03,34.04,17200.0,24.3769,24.384,24.3769,24.384,17200.0
2010-01-19 12:50:00,34.03,34.06,34.03,34.06,35200.0,24.3769,24.3984,24.3769,24.3984,35200.0
2010-01-19 12:55:00,34.06,34.13,34.06,34.1,560700.0,24.3984,24.4485,24.3984,24.427,560700.0
2010-01-19 13:00:00,34.09,34.11,34.08,34.1,48700.0,24.4198,24.4342,24.4127,24.427,48700.0
2010-01-19 13:05:00,34.1,34.1,34.04,34.05,19600.0,24.427,24.427,24.384,24.3912,19600.0
2010-01-19 13:10:00,34.04,34.07,34.04,34.07,12900.0,24.384,24.4055,24.384,24.4055,12900.0
2010-01-19 13:15:00,34.07,34.11,34.06,34.1,263300.0,24.4055,24.4342,24.3984,24.427,263300.0
2010-01-19 13:20:00,34.11,34.12,34.1,34.1,54500.0,24.4342,24.4413,24.427,24.427,54500.0
2010-01-19 13:25:00,34.11,34.12,34.1,34.12,30700.0,24.4342,24.4413,24.427,24.4413,30700.0
2010-01-19 13:30:00,34.13,34.18,34.11,34.17,779400.0,24.4485,24.4843,24.4342,24.4772,779400.0
2010-01-19 13:35:00,34.17,34.17,34.14,34.14,29500.0,24.4772,24.4772,24.4557,24.4557,29500.0
2010-01-19 13:40:00,34.15,34.16,34.14,34.16,17400.0,24.4628,24.47,24.4557,24.47,17400.0
2010-01-19 13:45:00,34.15,34.16,34.13,34.15,16600.0,24.4628,24.47,24.4485,24.4628,16600.0
2010-01-19 13:50:00,34.15,34.15,34.11,34.11,17700.0,24.4628,24.4628,24.4342,24.4342,17700.0
2010-01-19 13:55:00,34.11,34.13,34.11,34.13,218400.0,24.4342,24.4485,24.4342,24.4485,218400.0
2010-01-19 14:00:00,34.13,34.14,34.11,34.14,18700.0,24.4485,24.4557,24.4342,24.4557,18700.0
2010-01-19 14:05:00,34.15,34.17,34.14,34.17,10200.0,24.4628,24.4772,24.4557,24.4772,10200.0
2010-01-19 14:10:00,34.18,34.19,34.17,34.17,27000.0,24.4843,24.4915,24.4772,24.4772,27000.0
2010-01-19 14:15:00,34.17,34.18,34.15,34.15,38800.0,24.4772,24.4843,24.4628,24.4628,38800.0
2010-01-19 14:20:00,34.15,34.19,34.15,34.18,44800.0,24.4628,24.4915,24.4628,24.4843,44800.0
2010-01-19 14:25:00,34.17,34.19,34.17,34.17,26200.0,24.4772,24.4915,24.4772,24.4772,26200.0
2010-01-19 14:30:00,34.17,34.17,34.13,34.14,29100.0,24.4772,24.4772,24.4485,24.4557,29100.0
2010-01-19 14:35:00,34.13,34.15,34.12,34.15,35600.0,24.4485,24.4628,24.4413,24.4628,35600.0
2010-01-19 14:40:00,34.14,34.14,34.12,34.12,26800.0,24.4557,24.4557,24.4413,24.4413,26800.0
2010-01-19 14:45:00,34.12,34.14,34.12,34.14,17700.0,24.4413,24.4557,24.4413,24.4557,17700.0
2010-01-19 14:50:00,34.13,34.14,34.11,34.13,26200.0,24.4485,24.4557,24.4342,24.4485,26200.0
2010-01-19 14:55:00,34.13,34.15,34.12,34.14,45200.0,24.4485,24.4628,24.4413,24.4557,45200.0
2010-01-19 15:00:00,34.14,34.16,34.13,34.13,29900.0,24.4557,24.47,24.4485,24.4485,29900.0
2010-01-19 15:05:00,34.13,34.15,34.12,34.15,19100.0,24.4485,24.4628,24.4413,24.4628,19100.0
2010-01-19 15:10:00,34.15,34.19,34.15,34.19,17100.0,24.4628,24.4915,24.4628,24.4915,17100.0
2010-01-19 15:15:00,34.19,34.19,34.17,34.18,28500.0,24.4915,24.4915,24.4772,24.4843,28500.0
2010-01-19 15:20:00,34.17,34.23,34.17,34.23,55200.0,24.4772,24.5201,24.4772,24.5201,55200.0
2010-01-19 15:25:00,34.23,34.27,34.23,34.26,82300.0,24.5201,24.5488,24.5201,24.5416,82300.0
2010-01-19 15:30:00,34.26,34.27,34.23,34.25,50200.0,24.5416,24.5488,24.5201,24.5345,50200.0
2010-01-19 15:35:00,34.25,34.28,34.25,34.26,54900.0,24.5345,24.5559,24.5345,24.5416,54900.0
2010-01-19 15:40:00,34.27,34.28,34.24,34.26,146000.0,24.5488,24.5559,24.5273,24.5416,146000.0
2010-01-19 15:45:00,34.26,34.29,34.25,34.29,74300.0,24.5416,24.5631,24.5345,24.5631,74300.0
2010-01-19 15:50:00,34.29,34.29,34.27,34.28,125100.0,24.5631,24.5631,24.5488,24.5559,125100.0
2010-01-19 15:55:00,34.28,34.31,34.28,34.29,364400.0,24.5559,24.5774,24.5559,24.5631,364400.0
2010-01-20 09:30:00,33.9,34.0,33.72,33.77,499400.0,24.2837,24.3554,24.1548,24.1906,499400.0
2010-01-20 09:35:00,33.76,33.79,33.67,33.79,270100.0,24.1835,24.2049,24.119,24.2049,270100.0
2010-01-20 09:40:00,33.78,33.83,33.76,33.76,179800.0,24.1978,24.2336,24.1835,24.1835,179800.0
2010-01-20 09:45:00,33.76,33.76,33.65,33.75,202600.0,24.1835,24.1835,24.1047,24.1763,202600.0
2010-01-20 09:50:00,33.75,33.86,33.71,33.85,92900.0,24.1763,24.2551,24.1476,24.2479,92900.0
2010-01-20 09:55:00,33.85,33.87,33.78,33.78,826400.0,24.2479,24.2622,24.1978,24.1978,826400.0
2010-01-20 10:00:00,33.77,33.8,33.68,33.69,632300.0,24.1906,24.2121,24.1261,24.1333,632300.0
2010-01-20 10:05:00,33.7,33.71,33.65,33.68,331300.0,24.1405,24.1476,24.1047,24.1261,331300.0
2010-01-20 10:10:00,33.68,33.78,33.67,33.77,192300.0,24.1261,24.1978,24.119,24.1906,192300.0
2010-01-20 10:15:00,33.76,33.78,33.73,33.76,98800.0,24.1835,24.1978,24.162,24.1835,98800.0
2010-01-20 10:20:00,33.75,33.76,33.66,33.69,281500.0,24.1763,24.1835,24.1118,24.1333,281500.0
2010-01-20 10:25:00,33.67,33.68,33.62,33.65,215000.0,24.119,24.1261,24.0832,24.1047,215000.0
2010-01-20 10:30:00,33.62,33.67,33.59,33.64,167900.0,24.0832,24.119,24.0617,24.0975,167900.0
2010-01-20 10:35:00,33.64,33.67,33.6,33.64,107900.0,24.0975,24.119,24.0688,24.0975,107900.0
2010-01-20 10:40:00,33.65,33.69,33.65,33.66,92500.0,24.1047,24.1333,24.1047,24.1118,92500.0
2010-01-20 10:45:00,33.66,33.68,33.65,33.68,84800.0,24.1118,24.1261,24.1047,24.1261,84800.0
2010-01-20 10:50:00,33.68,33.68,33.61,33.62,245600.0,24.1261,24.1261,24.076,24.0832,245600.0
2010-01-20 10:55:00,33.62,33.63,33.57,33.57,226500.0,24.0832,24.0903,24.0473,24.0473,226500.0
2010-01-20 11:00:00,33.58,33.61,33.49,33.49,116100.0,24.0545,24.076,23.99,23.99,116100.0
2010-01-20 11:05:00,33.49,33.5,33.43,33.43,82500.0,23.99,23.9972,23.9471,23.9471,82500.0
2010-01-20 11:10:00,33.43,33.49,33.42,33.45,664300.0,23.9471,23.99,23.9399,23.9614,664300.0
2010-01-20 11:15:00,33.45,33.49,33.42,33.48,242300.0,23.9614,23.99,23.9399,23.9829,242300.0
2010-01-20 11:20:00,33.48,33.5,33.44,33.46,86800.0,23.9829,23.9972,23.9542,23.9686,86800.0
2010-01-20 11:25:00,33.45,33.53,33.44,33.53,73300.0,23.9614,24.0187,23.9542,24.0187,73300.0
2010-01-20 11:30:00,33.53,33.54,33.48,33.48,72400.0,24.0187,24.0259,23.9829,23.9829,72400.0
2010-01-20 11:35:00,33.48,33.5,33.46,33.46,24500.0,23.9829,23.9972,23.9686,23.9686,24500.0
2010-01-20 11:40:00,33.46,33.47,33.43,33.46,35500.0,23.9686,23.9757,23.9471,23.9686,35500.0
2010-01-20 11:45:00,33.46,33.46,33.44,33.45,91600.0,23.9686,23.9686,23.9542,23.9614,91600.0
2010-01-20 11:50:00,33.45,33.46,33.42,33.45,25600.0,23.9614,23.9686,23.9399,23.9614,25600.0
2010-01-20 11:55:00,33.46,33.49,33.46,33.47,29200.0,23.9686,23.99,23.9686,23.9757,29200.0
2010-01-20 12:00:00,33.47,33.49,33.44,33.49,117100.0,23.9757,23.99,23.9542,23.99,117100.0
2010-01-20 12:05:00,33.48,33.55,33.46,33.52,88500.0,23.9829,24.033,23.9686,24.0115,88500.0
2010-01-20 12:10:00,33.53,33.55,33.51,33.55,83100.0,24.0187,24.033,24.0044,24.033,83100.0
2010-01-20 12:15:00,33.55,33.56,33.51,33.52,38300.0,24.033,24.0402,24.0044,24.0115,38300.0
2010-01-20 12:20:00,33.52,33.53,33.49,33.51,50100.0,24.0115,24.0187,23.99,24.0044,50100.0
2010-01-20 12:25:00,33.53,33.58,33.53,33.58,58600.0,24.0187,24.0545,24.0187,24.0545,58600.0
2010-01-20 12:30:00,33.58,33.59,33.54,33.55,44800.0,24.0545,24.0617,24.0259,24.033,44800.0
2010-01-20 12:35:00,33.55,33.55,33.52,33.55,29100.0,24.033,24.033,24.0115,24.033,29100.0
2010-01-20 12:40:00,33.55,33.56,33.51,33.53,38600.0,24.033,24.0402,24.0044,24.0187,38600.0
2010-01-20 12:45:00,33.54,33.56,33.53,33.56,46900.0,24.0259,24.0402,24.0187,24.0402,46900.0
2010-01-20 12:50:00,33.55,33.56,33.53,33.54,17300.0,24.033,24.0402,24.0187,24.0259,17300.0
2010-01-20 12:55:00,33.53,33.54,33.49,33.54,48300.0,24.0187,24.0259,23.99,24.0259,48300.0
2010-01-20 13:00:00,33.54,33.55,33.5,33.54,32600.0,24.0259,24.033,23.9972,24.0259,32600.0
2010-01-20 13:05:00,33.53,33.54,33.51,33.53,17500.0,24.0187,24.0259,24.0044,24.0187,17500.0
2010-01-20 13:10:00,33.54,33.54,33.47,33.48,236800.0,24.0259,24.0259,23.9757,23.9829,236800.0
2010-01-20 13:15:00,33.48,33.49,33.45,33.46,57100.0,23.9829,23.99,23.9614,23.9686,57100.0
2010-01-20 13:20:00,33.47,33.52,33.47,33.51,95500.0,23.9757,24.0115,23.9757,24.0044,95500.0
2010-01-20 13:25:00,33.52,33.55,33.51,33.54,38800.0,24.0115,24.033,24.0044,24.0259,38800.0
2010-01-20 13:30:00,33.54,33.59,33.53,33.59,35500.0,24.0259,24.0617,24.0187,24.0617,35500.0
2010-01-20 13:35:00,33.58,33.6,33.57,33.58,88700.0,24.0545,24.0688,24.0473,24.0545,88700.0
2010-01-20 13:40:00,33.58,33.6,33.58,33.59,40200.0,24.0545,24.0688,24.0545,24.0617,40200.0
2010-01-20 13:45:00,33.58,33.65,33.58,33.65,31500.0,24.0545,24.1047,24.0545,24.1047,31500.0
2010-01-20 13:50:00,33.65,33.67,33.63,33.64,43600.0,24.1047,24.119,24.0903,24.0975,43600.0
2010-01-20 13:55:00,33.64,33.64,33.61,33.61,16900.0,24.0975,24.0975,24.076,24.076,16900.0
2010-01-20 14:00:00,33.61,33.67,33.6,33.65,26500.0,24.076,24.119,24.0688,24.1047,26500.0
2010-01-20 14:05:00,33.64,33.65,33.62,33.63,23600.0,24.0975,24.1047,24.0832,24.0903,23600.0
2010-01-20 14:10:00,33.63,33.68,33.63,33.65,24200.0,24.0903,24.1261,24.0903,24.1047,24200.0
2010-01-20 14:15:00,33.64,33.64,33.57,33.6,153700.0,24.0975,24.0975,24.0473,24.0688,153700.0
2010-01-20 14:20:00,33.61,33.63,33.59,33.62,35200.0,24.076,24.0903,24.0617,24.0832,35200.0
2010-01-20 14:25:00,33.62,33.63,33.58,33.58,44400.0,24.0832,24.0903,24.0545,24.0545,44400.0
2010-01-20 14:30:00,33.58,33.6,33.58,33.6,19400.0,24.0545,24.0688,24.0545,24.0688,19400.0
2010-01-20 14:35:00,33.61,33.7,33.61,33.67,365600.0,24.076,24.1405,24.076,24.119,365600.0
2010-01-20 14:40:00,33.67,33.73,33.67,33.69,533700.0,24.119,24.162,24.119,24.1333,533700.0
2010-01-20 14:45:00,33.69,33.74,33.69,33.72,72500.0,24.1333,24.1691,24.1333,24.1548,72500.0
2010-01-20 14:50:00,33.71,33.73,33.7,33.72,30600.0,24.1476,24.162,24.1405,24.1548,30600.0
2010-01-20 14:55:00,33.72,33.74,33.7,33.72,82800.0,24.1548,24.1691,24.1405,24.1548,82800.0
2010-01-20 15:00:00,33.73,33.76,33.72,33.75,34600.0,24.162,24.1835,24.1548,24.1763,34600.0
2010-01-20 15:05:00,33.76,33.77,33.7,33.7,83400.0,24.1835,24.1906,24.1405,24.1405,83400.0
2010-01-20 15:10:00,33.71,33.75,33.71,33.75,34000.0,24.1476,24.1763,24.1476,24.1763,34000.0
2010-01-20 15:15:00,33.75,33.76,33.67,33.67,369400.0,24.1763,24.1835,24.119,24.119,369400.0
2010-01-20 15:20:00,33.67,33.77,33.67,33.76,238500.0,24.119,24.1906,24.119,24.1835,238500.0
2010-01-20 15:25:00,33.76,33.76,33.73,33.75,28700.0,24.1835,24.1835,24.162,24.1763,28700.0
2010-01-20 15:30:00,33.74,33.78,33.71,33.73,62100.0,24.1691,24.1978,24.1476,24.162,62100.0
2010-01-20 15:35:00,33.72,33.74,33.72,33.74,87000.0,24.1548,24.1691,24.1548,24.1691,87000.0
2010-01-20 15:40:00,33.74,33.77,33.71,33.76,151800.0,24.1691,24.1906,24.1476,24.1835,151800.0
2010-01-20 15:45:00,33.76,33.83,33.75,33.83,122500.0,24.1835,24.2336,24.1763,24.2336,122500.0
2010-01-20 15:50:00,33.83,33.84,33.78,33.79,173800.0,24.2336,24.2408,24.1978,24.2049,173800.0
2010-01-20 15:55:00,33.78,33.81,33.78,33.78,419100.0,24.1978,24.2193,24.1978,24.1978,419100.0
2010-01-21 09:30:00,33.77,33.77,33.64,33.67,394700.0,24.1906,24.1906,24.0975,24.119,394700.0
2010-01-21 09:35:00,33.67,33.69,33.56,33.57,165100.0,24.119,24.1333,24.0402,24.0473,165100.0
2010-01-21 09:40:00,33.58,33.59,33.5,33.57,201900.0,24.0545,24.0617,23.9972,24.0473,201900.0
2010-01-21 09:45:00,33.57,33.58,33.47,33.51,464100.0,24.0473,24.0545,23.9757,24.0044,464100.0
2010-01-21 09:50:00,33.51,33.55,33.44,33.46,459000.0,24.0044,24.033,23.9542,23.9686,459000.0
2010-01-21 09:55:00,33.46,33.53,33.46,33.5,159700.0,23.9686,24.0187,23.9686,23.9972,159700.0
2010-01-21 10:00:00,33.5,33.53,33.44,33.49,294000.0,23.9972,24.0187,23.9542,23.99,294000.0
2010-01-21 10:05:00,33.49,33.61,33.49,33.58,910500.0,23.99,24.076,23.99,24.0545,910500.0
2010-01-21 10:10:00,33.57,33.59,33.51,33.52,126300.0,24.0473,24.0617,24.0044,24.0115,126300.0
2010-01-21 10:15:00,33.52,33.52,33.46,33.51,61500.0,24.0115,24.0115,23.9686,24.0044,61500.0
2010-01-21 10:20:00,33.51,33.51,33.21,33.22,345500.0,24.0044,24.0044,23.7895,23.7966,345500.0
2010-01-21 10:25:00,33.22,33.22,33.06,33.07,338600.0,23.7966,23.7966,23.682,23.6892,338600.0
2010-01-21 10:30:00,33.06,33.12,32.94,33.06,576100.0,23.682,23.725,23.5961,23.682,576100.0
2010-01-21 10:35:00,33.05,33.17,33.04,33.15,296700.0,23.6749,23.7608,23.6677,23.7465,296700.0
2010-01-21 10:40:00,33.15,33.22,33.11,33.12,261400.0,23.7465,23.7966,23.7178,23.725,261400.0
2010-01-21 10:45:00,33.12,33.13,33.03,33.05,117800.0,23.725,23.7322,23.6605,23.6749,117800.0
2010-01-21 10:50:00,33.05,33.06,32.96,32.97,148700.0,23.6749,23.682,23.6104,23.6175,148700.0
2010-01-21 10:55:00,32.97,33.07,32.96,33.05,100600.0,23.6175,23.6892,23.6104,23.6749,100600.0
2010-01-21 11:00:00,33.05,33.12,33.01,33.06,192900.0,23.6749,23.725,23.6462,23.682,192900.0
2010-01-21 11:05:00,33.06,33.06,32.85,32.87,393700.0,23.682,23.682,23.5316,23.5459,393700.0
2010-01-21 11:10:00,32.87,32.91,32.84,32.89,148000.0,23.5459,23.5746,23.5244,23.5602,148000.0
2010-01-21 11:15:00,32.88,32.88,32.8,32.85,122400.0,23.5531,23.5531,23.4958,23.5316,122400.0
2010-01-21 11:20:00,32.85,32.85,32.81,32.85,117400.0,23.5316,23.5316,23.5029,23.5316,117400.0
2010-01-21 11:25:00,32.85,32.86,32.75,32.77,152900.0,23.5316,23.5388,23.46,23.4743,152900.0
2010-01-21 11:30:00,32.77,32.81,32.72,32.8,138600.0,23.4743,23.5029,23.4385,23.4958,138600.0
2010-01-21 11:35:00,32.81,32.84,32.71,32.76,114300.0,23.5029,23.5244,23.4313,23.4671,114300.0
2010-01-21 11:40:00,32.77,32.81,32.6,32.61,218000.0,23.4743,23.5029,23.3525,23.3597,218000.0
2010-01-21 11:45:00,32.61,32.74,32.59,32.73,340600.0,23.3597,23.4528,23.3453,23.4456,340600.0
2010-01-21 11:50:00,32.74,32.86,32.72,32.83,270000.0,23.4528,23.5388,23.4385,23.5173,270000.0
2010-01-21 11:55:00,32.82,32.84,32.73,32.74,126600.0,23.5101,23.5244,23.4456,23.4528,126600.0
2010-01-21 12:00:00,32.74,32.82,32.7,32.81,135300.0,23.4528,23.5101,23.4241,23.5029,135300.0
2010-01-21 12:05:00,32.78,32.83,32.73,32.77,449300.0,23.4814,23.5173,23.4456,23.4743,449300.0
2010-01-21 12:10:00,32.82,32.93,32.82,32.86,232200.0,23.5101,23.5889,23.5101,23.5388,232200.0
2010-01-21 12:15:00,32.85,32.85,32.78,32.8,52600.0,23.5316,23.5316,23.4814,23.4958,52600.0
2010-01-21 12:20:00,32.8,32.81,32.75,32.77,95600.0,23.4958,23.5029,23.46,23.4743,95600.0
2010-01-21 12:25:00,32.76,32.77,32.68,32.69,175600.0,23.4671,23.4743,23.4098,23.417,175600.0
2010-01-21 12:30:00,32.68,32.77,32.66,32.75,114900.0,23.4098,23.4743,23.3955,23.46,114900.0
2010-01-21 12:35:00,32.75,32.75,32.69,32.7,110100.0,23.46,23.46,23.417,23.4241,110100.0
2010-01-21 12:40:00,32.7,32.73,32.69,32.72,56700.0,23.4241,23.4456,23.417,23.4385,56700.0
2010-01-21 12:45:00,32.72,32.73,32.68,32.69,50200.0,23.4385,23.4456,23.4098,23.417,50200.0
2010-01-21 12:50:00,32.68,32.69,32.65,32.66,81500.0,23.4098,23.417,23.3883,23.3955,81500.0
2010-01-21 12:55:00,32.66,32.69,32.64,32.65,85900.0,23.3955,23.417,23.3812,23.3883,85900.0
2010-01-21 13:00:00,32.65,32.66,32.53,32.6,454700.0,23.3883,23.3955,23.3024,23.3525,454700.0
2010-01-21 13:05:00,32.6,32.62,32.56,32.58,107200.0,23.3525,23.3668,23.3239,23.3382,107200.0
2010-01-21 13:10:00,32.58,32.6,32.57,32.59,129100.0,23.3382,23.3525,23.331,23.3453,129100.0
2010-01-21 13:15:00,32.59,32.6,32.57,32.6,61300.0,23.3453,23.3525,23.331,23.3525,61300.0
2010-01-21 13:20:00,32.6,32.65,32.6,32.65,37300.0,23.3525,23.3883,23.3525,23.3883,37300.0
2010-01-21 13:25:00,32.65,32.67,32.63,32.64,52700.0,23.3883,23.4026,23.374,23.3812,52700.0
2010-01-21 13:30:00,32.65,32.75,32.64,32.74,560400.0,23.3883,23.46,23.3812,23.4528,560400.0
2010-01-21 13:35:00,32.74,32.76,32.72,32.73,115400.0,23.4528,23.4671,23.4385,23.4456,115400.0
2010-01-21 13:40:00,32.72,32.73,32.64,32.66,181900.0,23.4385,23.4456,23.3812,23.3955,181900.0
2010-01-21 13:45:00,32.66,32.7,32.64,32.69,287500.0,23.3955,23.4241,23.3812,23.417,287500.0
2010-01-21 13:50:00,32.68,32.7,32.65,32.67,122900.0,23.4098,23.4241,23.3883,23.4026,122900.0
2010-01-21 13:55:00,32.66,32.68,32.66,32.68,14900.0,23.3955,23.4098,23.3955,23.4098,14900.0
2010-01-21 14:00:00,32.68,32.7,32.63,32.63,68800.0,23.4098,23.4241,23.374,23.374,68800.0
2010-01-21 14:05:00,32.64,32.64,32.6,32.62,64200.0,23.3812,23.3812,23.3525,23.3668,64200.0
2010-01-21 14:10:00,32.62,32.63,32.56,32.56,51700.0,23.3668,23.374,23.3239,23.3239,51700.0
2010-01-21 14:15:00,32.56,32.59,32.53,32.53,283300.0,23.3239,23.3453,23.3024,23.3024,283300.0
2010-01-21 14:20:00,32.53,32.57,32.49,32.57,211200.0,23.3024,23.331,23.2737,23.331,211200.0
2010-01-21 14:25:00,32.56,32.65,32.55,32.64,374300.0,23.3239,23.3883,23.3167,23.3812,374300.0
2010-01-21 14:30:00,32.63,32.69,32.61,32.67,614100.0,23.374,23.417,23.3597,23.4026,614100.0
2010-01-21 14:35:00,32.67,32.67,32.56,32.56,473700.0,23.4026,23.4026,23.3239,23.3239,473700.0
2010-01-21 14:40:00,32.57,32.6,32.54,32.58,526300.0,23.331,23.3525,23.3095,23.3382,526300.0
2010-01-21 14:45:00,32.57,32.6,32.54,32.58,282500.0,23.331,23.3525,23.3095,23.3382,282500.0
2010-01-21 14:50:00,32.58,32.6,32.55,32.56,113000.0,23.3382,23.3525,23.3167,23.3239,113000.0
2010-01-21 14:55:00,32.56,32.62,32.56,32.62,81200.0,23.3239,23.3668,23.3239,23.3668,81200.0
2010-01-21 15:00:00,32.62,32.64,32.55,32.55,377600.0,23.3668,23.3812,23.3167,23.3167,377600.0
2010-01-21 15:05:00,32.55,32.56,32.48,32.54,190500.0,23.3167,23.3239,23.2665,23.3095,190500.0
2010-01-21 15:10:00,32.54,32.54,32.47,32.52,154600.0,23.3095,23.3095,23.2594,23.2952,154600.0
2010-01-21 15:15:00,32.52,32.53,32.48,32.5,140000.0,23.2952,23.3024,23.2665,23.2809,140000.0
2010-01-21 15:20:00,32.51,32.52,32.48,32.49,99500.0,23.288,23.2952,23.2665,23.2737,99500.0
2010-01-21 15:25:00,32.49,32.49,32.43,32.44,210100.0,23.2737,23.2737,23.2307,23.2379,210100.0
2010-01-21 15:30:00,32.43,32.51,32.42,32.49,423500.0,23.2307,23.288,23.2236,23.2737,423500.0
2010-01-21 15:35:00,32.49,32.49,32.4,32.41,335400.0,23.2737,23.2737,23.2092,23.2164,335400.0
2010-01-21 15:40:00,32.41,32.45,32.4,32.44,254100.0,23.2164,23.2451,23.2092,23.2379,254100.0
2010-01-21 15:45:00,32.43,32.51,32.43,32.47,447900.0,23.2307,23.288,23.2307,23.2594,447900.0
2010-01-21 15:50:00,32.47,32.47,32.39,32.4,398600.0,23.2594,23.2594,23.2021,23.2092,398600.0
2010-01-21 15:55:00,32.4,32.4,32.29,32.3,752800.0,23.2092,23.2092,23.1304,23.1376,752800.0
2010-01-22 09:30:00,32.18,32.18,31.55,31.7,960000.0,23.0516,23.0516,22.6004,22.7078,960000.0
2010-01-22 09:35:00,31.7,32.01,31.66,31.98,591200.0,22.7078,22.9299,22.6792,22.9084,591200.0
2010-01-22 09:40:00,31.98,32.06,31.92,32.05,593100.0,22.9084,22.9657,22.8654,22.9585,593100.0
2010-01-22 09:45:00,32.04,32.04,31.94,32.0,476000.0,22.9514,22.9514,22.8797,22.9227,476000.0
2010-01-22 09:50:00,31.99,32.14,31.98,32.09,639000.0,22.9155,23.023,22.9084,22.9872,639000.0
2010-01-22 09:55:00,32.09,32.2,32.08,32.18,304200.0,22.9872,23.066,22.98,23.0516,304200.0
2010-01-22 10:00:00,32.19,32.19,32.0,32.01,353000.0,23.0588,23.0588,22.9227,22.9299,353000.0
2010-01-22 10:05:00,32.0,32.0,31.94,31.95,730700.0,22.9227,22.9227,22.8797,22.8869,730700.0
2010-01-22 10:10:00,31.95,32.03,31.91,32.02,301100.0,22.8869,22.9442,22.8582,22.937,301100.0
2010-01-22 10:15:00,32.02,32.02,31.91,31.95,416700.0,22.937,22.937,22.8582,22.8869,416700.0
2010-01-22 10:20:00,31.96,32.02,31.92,32.02,258600.0,22.8941,22.937,22.8654,22.937,258600.0
2010-01-22 10:25:00,32.01,32.13,32.0,32.12,394800.0,22.9299,23.0158,22.9227,23.0087,394800.0
2010-01-22 10:30:00,32.12,32.2,32.07,32.13,317600.0,23.0087,23.066,22.9728,23.0158,317600.0
2010-01-22 10:35:00,32.13,32.17,32.11,32.13,159300.0,23.0158,23.0445,23.0015,23.0158,159300.0
2010-01-22 10:40:00,32.13,32.23,32.13,32.14,327400.0,23.0158,23.0875,23.0158,23.023,327400.0
2010-01-22 10:45:00,32.15,32.15,32.01,32.02,120000.0,23.0302,23.0302,22.9299,22.937,120000.0
2010-01-22 10:50:00,32.02,32.1,32.01,32.1,119800.0,22.937,22.9943,22.9299,22.9943,119800.0
2010-01-22 10:55:00,32.1,32.18,32.06,32.18,129100.0,22.9943,23.0516,22.9657,23.0516,129100.0
2010-01-22 11:00:00,32.17,32.41,32.17,32.37,673500.0,23.0445,23.2164,23.0445,23.1877,673500.0
2010-01-22 11:05:00,32.36,32.39,32.35,32.37,263000.0,23.1806,23.2021,23.1734,23.1877,263000.0
2010-01-22 11:10:00,32.37,32.47,32.29,32.43,480100.0,23.1877,23.2594,23.1304,23.2307,480100.0
2010-01-22 11:15:00,32.43,32.47,32.38,32.44,323800.0,23.2307,23.2594,23.1949,23.2379,323800.0
2010-01-22 11:20:00,32.44,32.52,32.44,32.48,146200.0,23.2379,23.2952,23.2379,23.2665,146200.0
2010-01-22 11:25:00,32.48,32.56,32.46,32.55,142400.0,23.2665,23.3239,23.2522,23.3167,142400.0
2010-01-22 11:30:00,32.56,32.57,32.46,32.53,222100.0,23.3239,23.331,23.2522,23.3024,222100.0
2010-01-22 11:35:00,32.53,32.55,32.36,32.37,214600.0,23.3024,23.3167,23.1806,23.1877,214600.0
2010-01-22 11:40:00,32.37,32.41,32.34,32.39,124400.0,23.1877,23.2164,23.1663,23.2021,124400.0
2010-01-22 11:45:00,32.39,32.4,32.26,32.29,298700.0,23.2021,23.2092,23.109,23.1304,298700.0
2010-01-22 11:50:00,32.29,32.3,32.23,32.23,167000.0,23.1304,23.1376,23.0875,23.0875,167000.0
2010-01-22 11:55:00,32.24,32.24,32.18,32.22,232900.0,23.0946,23.0946,23.0516,23.0803,232900.0
2010-01-22 12:00:00,32.21,32.23,32.14,32.23,200600.0,23.0731,23.0875,23.023,23.0875,200600.0
2010-01-22 12:05:00,32.24,32.27,32.21,32.21,164500.0,23.0946,23.1161,23.0731,23.0731,164500.0
2010-01-22 12:10:00,32.21,32.24,32.17,32.24,43200.0,23.0731,23.0946,23.0445,23.0946,43200.0
2010-01-22 12:15:00,32.24,32.38,32.24,32.38,82600.0,23.0946,23.1949,23.0946,23.1949,82600.0
2010-01-22 12:20:00,32.38,32.39,32.3,32.33,68200.0,23.1949,23.2021,23.1376,23.1591,68200.0
2010-01-22 12:25:00,32.34,32.47,32.34,32.47,568100.0,23.1663,23.2594,23.1663,23.2594,568100.0
2010-01-22 12:30:00,32.47,32.48,32.41,32.48,212200.0,23.2594,23.2665,23.2164,23.2665,212200.0
2010-01-22 12:35:00,32.48,32.49,32.41,32.41,24100.0,23.2665,23.2737,23.2164,23.2164,24100.0
2010-01-22 12:40:00,32.4,32.41,32.34,32.38,118700.0,23.2092,23.2164,23.1663,23.1949,118700.0
2010-01-22 12:45:00,32.37,32.38,32.3,32.32,70300.0,23.1877,23.1949,23.1376,23.1519,70300.0
2010-01-22 12:50:00,32.32,32.36,32.28,32.34,81700.0,23.1519,23.1806,23.1233,23.1663,81700.0
2010-01-22 12:55:00,32.34,32.34,32.28,32.28,58300.0,23.1663,23.1663,23.1233,23.1233,58300.0
2010-01-22 13:00:00,32.28,32.29,32.21,32.23,54900.0,23.1233,23.1304,23.0731,23.0875,54900.0
2010-01-22 13:05:00,32.22,32.24,32.22,32.23,29800.0,23.0803,23.0946,23.0803,23.0875,29800.0
2010-01-22 13:10:00,32.23,32.25,32.22,32.25,143700.0,23.0875,23.1018,23.0803,23.1018,143700.0
2010-01-22 13:15:00,32.25,32.25,32.2,32.24,31600.0,23.1018,23.1018,23.066,23.0946,31600.0
2010-01-22 13:20:00,32.23,32.31,32.23,32.28,20800.0,23.0875,23.1448,23.0875,23.1233,20800.0
2010-01-22 13:25:00,32.26,32.27,32.21,32.21,33000.0,23.109,23.1161,23.0731,23.0731,33000.0
2010-01-22 13:30:00,32.23,32.25,32.21,32.24,90600.0,23.0875,23.1018,23.0731,23.0946,90600.0
2010-01-22 13:35:00,32.24,32.26,32.09,32.09,192900.0,23.0946,23.109,22.9872,22.9872,192900.0
2010-01-22 13:40:00,32.09,32.14,32.08,32.12,195500.0,22.9872,23.023,22.98,23.0087,195500.0
2010-01-22 13:45:00,32.12,32.15,32.08,32.14,66700.0,23.0087,23.0302,22.98,23.023,66700.0
2010-01-22 13:50:00,32.14,32.16,32.11,32.13,46900.0,23.023,23.0373,23.0015,23.0158,46900.0
2010-01-22 13:55:00,32.11,32.15,32.08,32.12,26300.0,23.0015,23.0302,22.98,23.0087,26300.0
2010-01-22 14:00:00,32.12,32.22,32.12,32.18,34900.0,23.0087,23.0803,23.0087,23.0516,34900.0
2010-01-22 14:05:00,32.17,32.18,32.14,32.15,34700.0,23.0445,23.0516,23.023,23.0302,34700.0
2010-01-22 14:10:00,32.14,32.19,32.07,32.17,196300.0,23.023,23.0588,22.9728,23.0445,196300.0
2010-01-22 14:15:00,32.18,32.18,32.1,32.11,48900.0,23.0516,23.0516,22.9943,23.0015,48900.0
2010-01-22 14:20:00,32.11,32.12,32.06,32.06,37600.0,23.0015,23.0087,22.9657,22.9657,37600.0
2010-01-22 14:25:00,32.06,32.09,32.04,32.05,47900.0,22.9657,22.9872,22.9514,22.9585,47900.0
2010-01-22 14:30:00,32.05,32.09,32.02,32.08,132000.0,22.9585,22.9872,22.937,22.98,132000.0
2010-01-22 14:35:00,32.07,32.11,32.02,32.02,71500.0,22.9728,23.0015,22.937,22.937,71500.0
2010-01-22 14:40:00,32.02,32.02,31.89,31.95,302500.0,22.937,22.937,22.8439,22.8869,302500.0
2010-01-22 14:45:00,31.96,31.96,31.88,31.88,107300.0,22.8941,22.8941,22.8367,22.8367,107300.0
2010-01-22 14:50:00,31.88,31.9,31.85,31.89,257800.0,22.8367,22.8511,22.8153,22.8439,257800.0
2010-01-22 14:55:00,31.89,31.91,31.83,31.83,218100.0,22.8439,22.8582,22.8009,22.8009,218100.0
2010-01-22 15:00:00,31.81,31.98,31.8,31.98,319500.0,22.7866,22.9084,22.7794,22.9084,319500.0
2010-01-22 15:05:00,31.97,32.02,31.83,31.87,495700.0,22.9012,22.937,22.8009,22.8296,495700.0
2010-01-22 15:10:00,31.86,31.88,31.79,31.8,154200.0,22.8224,22.8367,22.7723,22.7794,154200.0
2010-01-22 15:15:00,31.8,31.82,31.71,31.74,259200.0,22.7794,22.7938,22.715,22.7365,259200.0
2010-01-22 15:20:00,31.74,31.79,31.7,31.78,145900.0,22.7365,22.7723,22.7078,22.7651,145900.0
2010-01-22 15:25:00,31.77,31.85,31.76,31.82,81800.0,22.7579,22.8153,22.7508,22.7938,81800.0
2010-01-22 15:30:00,31.82,31.85,31.79,31.81,173900.0,22.7938,22.8153,22.7723,22.7866,173900.0
2010-01-22 15:35:00,31.81,31.81,31.74,31.75,242800.0,22.7866,22.7866,22.7365,22.7436,242800.0
2010-01-22 15:40:00,31.75,31.78,31.66,31.67,621300.0,22.7436,22.7651,22.6792,22.6863,621300.0
2010-01-22 15:45:00,31.68,31.69,31.55,31.59,531800.0,22.6935,22.7006,22.6004,22.629,531800.0
2010-01-22 15:50:00,31.58,31.64,31.57,31.63,548100.0,22.6218,22.6648,22.6147,22.6577,548100.0
2010-01-22 15:55:00,31.63,31.65,31.56,31.58,898100.0,22.6577,22.672,22.6075,22.6218,898100.0
2010-01-25 09:30:00,31.96,32.13,31.94,32.13,380900.0,22.8941,23.0158,22.8797,23.0158,380900.0
2010-01-25 09:35:00,32.13,32.24,32.11,32.18,384400.0,23.0158,23.0946,23.0015,23.0516,384400.0
2010-01-25 09:40:00,32.18,32.19,32.08,32.17,606800.0,23.0516,23.0588,22.98,23.0445,606800.0
2010-01-25 09:45:00,32.16,32.16,32.09,32.1,166500.0,23.0373,23.0373,22.9872,22.9943,166500.0
2010-01-25 09:50:00,32.11,32.18,32.1,32.17,87600.0,23.0015,23.0516,22.9943,23.0445,87600.0
2010-01-25 09:55:00,32.17,32.17,32.09,32.09,163200.0,23.0445,23.0445,22.9872,22.9872,163200.0
2010-01-25 10:00:00,32.08,32.12,32.01,32.03,410500.0,22.98,23.0087,22.9299,22.9442,410500.0
2010-01-25 10:05:00,32.02,32.02,31.86,31.9,493200.0,22.937,22.937,22.8224,22.8511,493200.0
2010-01-25 10:10:00,31.91,31.96,31.86,31.86,366100.0,22.8582,22.8941,22.8224,22.8224,366100.0
2010-01-25 10:15:00,31.87,32.03,31.87,32.02,166200.0,22.8296,22.9442,22.8296,22.937,166200.0
2010-01-25 10:20:00,32.02,32.04,31.98,32.04,196500.0,22.937,22.9514,22.9084,22.9514,196500.0
2010-01-25 10:25:00,32.04,32.16,32.04,32.1,120400.0,22.9514,23.0373,22.9514,22.9943,120400.0
2010-01-25 10:30:00,32.11,32.13,32.07,32.12,117800.0,23.0015,23.0158,22.9728,23.0087,117800.0
2010-01-25 10:35:00,32.12,32.12,32.01,32.06,132000.0,23.0087,23.0087,22.9299,22.9657,132000.0
2010-01-25 10:40:00,32.06,32.07,31.96,31.99,127900.0,22.9657,22.9728,22.8941,22.9155,127900.0
2010-01-25 10:45:00,31.98,32.01,31.95,32.0,189200.0,22.9084,22.9299,22.8869,22.9227,189200.0
2010-01-25 10:50:00,31.99,32.09,31.98,32.09,139900.0,22.9155,22.9872,22.9084,22.9872,139900.0
2010-01-25 10:55:00,32.1,32.12,32.03,32.08,67600.0,22.9943,23.0087,22.9442,22.98,67600.0
2010-01-25 11:00:00,32.08,32.08,31.95,31.96,74300.0,22.98,22.98,22.8869,22.8941,74300.0
2010-01-25 11:05:00,31.96,31.96,31.86,31.91,91900.0,22.8941,22.8941,22.8224,22.8582,91900.0
2010-01-25 11:10:00,31.9,31.92,31.85,31.87,96700.0,22.8511,22.8654,22.8153,22.8296,96700.0
2010-01-25 11:15:00,31.87,31.98,31.86,31.95,176700.0,22.8296,22.9084,22.8224,22.8869,176700.0
2010-01-25 11:20:00,31.94,32.0,31.93,31.93,43300.0,22.8797,22.9227,22.8726,22.8726,43300.0
2010-01-25 11:25:00,31.93,32.0,31.92,31.97,133100.0,22.8726,22.9227,22.8654,22.9012,133100.0
2010-01-25 11:30:00,31.96,32.0,31.93,31.98,49100.0,22.8941,22.9227,22.8726,22.9084,49100.0
2010-01-25 11:35:00,31.98,31.98,31.82,31.84,85200.0,22.9084,22.9084,22.7938,22.8081,85200.0
2010-01-25 11:40:00,31.85,31.89,31.83,31.86,72400.0,22.8153,22.8439,22.8009,22.8224,72400.0
2010-01-25 11:45:00,31.85,31.89,31.8,31.84,386700.0,22.8153,22.8439,22.7794,22.8081,386700.0
2010-01-25 11:50:00,31.84,31.99,31.84,31.96,35600.0,22.8081,22.9155,22.8081,22.8941,35600.0
2010-01-25 11:55:00,31.96,32.0,31.89,31.89,119800.0,22.8941,22.9227,22.8439,22.8439,119800.0
2010-01-25 12:00:00,31.89,31.95,31.89,31.95,56500.0,22.8439,22.8869,22.8439,22.8869,56500.0
2010-01-25 12:05:00,31.95,32.02,31.95,31.99,31800.0,22.8869,22.937,22.8869,22.9155,31800.0
2010-01-25 12:10:00,31.98,32.06,31.98,32.01,38200.0,22.9084,22.9657,22.9084,22.9299,38200.0
2010-01-25 12:15:00,32.02,32.02,31.97,31.98,44200.0,22.937,22.937,22.9012,22.9084,44200.0
2010-01-25 12:20:00,32.01,32.07,32.01,32.06,50100.0,22.9299,22.9728,22.9299,22.9657,50100.0
2010-01-25 12:25:00,32.08,32.08,32.02,32.02,112700.0,22.98,22.98,22.937,22.937,112700.0
2010-01-25 12:30:00,32.02,32.05,32.01,32.01,38200.0,22.937,22.9585,22.9299,22.9299,38200.0
2010-01-25 12:35:00,32.03,32.11,32.03,32.1,52100.0,22.9442,23.0015,22.9442,22.9943,52100.0
2010-01-25 12:40:00,32.08,32.1,32.08,32.09,25000.0,22.98,22.9943,22.98,22.9872,25000.0
2010-01-25 12:45:00,32.09,32.1,32.06,32.07,26300.0,22.9872,22.9943,22.9657,22.9728,26300.0
2010-01-25 12:50:00,32.06,32.07,32.03,32.04,24300.0,22.9657,22.9728,22.9442,22.9514,24300.0
2010-01-25 12:55:00,32.05,32.08,32.04,32.05,38500.0,22.9585,22.98,22.9514,22.9585,38500.0
2010-01-25 13:00:00,32.05,32.08,32.05,32.06,185800.0,22.9585,22.98,22.9585,22.9657,185800.0
2010-01-25 13:05:00,32.06,32.06,31.97,32.01,137300.0,22.9657,22.9657,22.9012,22.9299,137300.0
2010-01-25 13:10:00,32.0,32.03,31.99,32.02,70000.0,22.9227,22.9442,22.9155,22.937,70000.0
2010-01-25 13:15:00,32.02,32.02,31.99,32.0,149200.0,22.937,22.937,22.9155,22.9227,149200.0
2010-01-25 13:20:00,32.0,32.0,31.98,31.99,103700.0,22.9227,22.9227,22.9084,22.9155,103700.0
2010-01-25 13:25:00,32.0,32.02,31.94,31.96,167700.0,22.9227,22.937,22.8797,22.8941,167700.0
2010-01-25 13:30:00,31.96,31.97,31.89,31.89,49900.0,22.8941,22.9012,22.8439,22.8439,49900.0
2010-01-25 13:35:00,31.89,31.9,31.88,31.89,157800.0,22.8439,22.8511,22.8367,22.8439,157800.0
2010-01-25 13:40:00,31.89,31.9,31.87,31.89,88800.0,22.8439,22.8511,22.8296,22.8439,88800.0
2010-01-25 13:45:00,31.9,31.91,31.89,31.9,78600.0,22.8511,22.8582,22.8439,22.8511,78600.0
2010-01-25 13:50:00,31.89,31.89,31.86,31.86,100300.0,22.8439,22.8439,22.8224,22.8224,100300.0
2010-01-25 13:55:00,31.87,31.88,31.86,31.86,16200.0,22.8296,22.8367,22.8224,22.8224,16200.0
2010-01-25 14:00:00,31.86,31.9,31.86,31.87,42100.0,22.8224,22.8511,22.8224,22.8296,42100.0
2010-01-25 14:05:00,31.88,31.9,31.88,31.89,84400.0,22.8367,22.8511,22.8367,22.8439,84400.0
2010-01-25 14:10:00,31.9,31.9,31.89,31.89,81300.0,22.8511,22.8511,22.8439,22.8439,81300.0
2010-01-25 14:15:00,31.9,31.91,31.88,31.9,49200.0,22.8511,22.8582,22.8367,22.8511,49200.0
2010-01-25 14:20:00,31.9,31.92,31.9,31.92,22300.0,22.8511,22.8654,22.8511,22.8654,22300.0
2010-01-25 14:25:00,31.92,31.95,31.92,31.94,100900.0,22.8654,22.8869,22.8654,22.8797,100900.0
2010-01-25 14:30:00,31.94,31.98,31.93,31.95,56300.0,22.8797,22.9084,22.8726,22.8869,56300.0
2010-01-25 14:35:00,31.96,31.97,31.91,31.93,47800.0,22.8941,22.9012,22.8582,22.8726,47800.0
2010-01-25 14:40:00,31.94,31.99,31.94,31.99,42200.0,22.8797,22.9155,22.8797,22.9155,42200.0
2010-01-25 14:45:00,31.99,32.0,31.97,31.98,34500.0,22.9155,22.9227,22.9012,22.9084,34500.0
2010-01-25 14:50:00,31.98,32.05,31.97,32.05,38400.0,22.9084,22.9585,22.9012,22.9585,38400.0
2010-01-25 14:55:00,32.05,32.07,32.03,32.07,35500.0,22.9585,22.9728,22.9442,22.9728,35500.0
2010-01-25 15:00:00,32.07,32.09,32.03,32.04,44900.0,22.9728,22.9872,22.9442,22.9514,44900.0
2010-01-25 15:05:00,32.04,32.06,32.02,32.03,72300.0,22.9514,22.9657,22.937,22.9442,72300.0
2010-01-25 15:10:00,32.02,32.05,31.99,31.99,169800.0,22.937,22.9585,22.9155,22.9155,169800.0
2010-01-25 15:15:00,31.99,31.99,31.95,31.99,32000.0,22.9155,22.9155,22.8869,22.9155,32000.0
2010-01-25 15:20:00,31.99,32.0,31.98,31.99,18700.0,22.9155,22.9227,22.9084,22.9155,18700.0
2010-01-25 15:25:00,31.98,31.98,31.96,31.96,58100.0,22.9084,22.9084,22.8941,22.8941,58100.0
2010-01-25 15:30:00,31.97,32.02,31.97,31.98,62900.0,22.9012,22.937,22.9012,22.9084,62900.0
2010-01-25 15:35:00,31.97,32.02,31.97,32.0,78300.0,22.9012,22.937,22.9012,22.9227,78300.0
2010-01-25 15:40:00,32.0,32.0,31.88,31.88,85000.0,22.9227,22.9227,22.8367,22.8367,85000.0
2010-01-25 15:45:00,31.88,31.92,31.87,31.87,223400.0,22.8367,22.8654,22.8296,22.8296,223400.0
2010-01-25 15:50:00,31.88,31.91,31.81,31.82,311400.0,22.8367,22.8582,22.7866,22.7938,311400.0
2010-01-25 15:55:00,31.82,31.87,31.81,31.84,565900.0,22.7938,22.8296,22.7866,22.8081,565900.0
2010-01-26 09:30:00,31.56,31.64,31.36,31.41,447400.0,22.6075,22.6648,22.4643,22.5001,447400.0
2010-01-26 09:35:00,31.4,31.72,31.4,31.71,728400.0,22.4929,22.7221,22.4929,22.715,728400.0
2010-01-26 09:40:00,31.71,31.88,31.69,31.84,294700.0,22.715,22.8367,22.7006,22.8081,294700.0
2010-01-26 09:45:00,31.84,31.89,31.76,31.77,310300.0,22.8081,22.8439,22.7508,22.7579,310300.0
2010-01-26 09:50:00,31.75,31.75,31.52,31.54,422500.0,22.7436,22.7436,22.5789,22.5932,422500.0
2010-01-26 09:55:00,31.54,31.56,31.47,31.55,583700.0,22.5932,22.6075,22.543,22.6004,583700.0
2010-01-26 10:00:00,31.55,31.64,31.49,31.57,367600.0,22.6004,22.6648,22.5574,22.6147,367600.0
2010-01-26 10:05:00,31.57,31.81,31.57,31.7,288800.0,22.6147,22.7866,22.6147,22.7078,288800.0
2010-01-26 10:10:00,31.7,31.8,31.69,31.77,174600.0,22.7078,22.7794,22.7006,22.7579,174600.0
2010-01-26 10:15:00,31.77,31.85,31.76,31.79,331100.0,22.7579,22.8153,22.7508,22.7723,331100.0
2010-01-26 10:20:00,31.8,31.88,31.76,31.78,253000.0,22.7794,22.8367,22.7508,22.7651,253000.0
2010-01-26 10:25:00,31.78,31.79,31.68,31.72,281900.0,22.7651,22.7723,22.6935,22.7221,281900.0
2010-01-26 10:30:00,31.72,31.74,31.66,31.69,182700.0,22.7221,22.7365,22.6792,22.7006,182700.0
2010-01-26 10:35:00,31.69,31.7,31.56,31.58,514300.0,22.7006,22.7078,22.6075,22.6218,514300.0
2010-01-26 10:40:00,31.58,31.72,31.55,31.72,195400.0,22.6218,22.7221,22.6004,22.7221,195400.0
2010-01-26 10:45:00,31.72,31.77,31.69,31.72,126300.0,22.7221,22.7579,22.7006,22.7221,126300.0
2010-01-26 10:50:00,31.73,31.78,31.67,31.67,213700.0,22.7293,22.7651,22.6863,22.6863,213700.0
2010-01-26 10:55:00,31.67,31.7,31.63,31.67,152400.0,22.6863,22.7078,22.6577,22.6863,152400.0
2010-01-26 11:00:00,31.66,31.68,31.62,31.66,123200.0,22.6792,22.6935,22.6505,22.6792,123200.0
2010-01-26 11:05:00,31.66,31.73,31.64,31.72,132900.0,22.6792,22.7293,22.6648,22.7221,132900.0
2010-01-26 11:10:00,31.71,31.73,31.67,31.71,73600.0,22.715,22.7293,22.6863,22.715,73600.0
2010-01-26 11:15:00,31.71,31.74,31.7,31.72,118300.0,22.715,22.7365,22.7078,22.7221,118300.0
2010-01-26 11:20:00,31.71,31.76,31.71,31.76,89000.0,22.715,22.7508,22.715,22.7508,89000.0
2010-01-26 11:25:00,31.76,31.83,31.76,31.83,160600.0,22.7508,22.8009,22.7508,22.8009,160600.0
2010-01-26 11:30:00,31.83,31.86,31.82,31.82,98600.0,22.8009,22.8224,22.7938,22.7938,98600.0
2010-01-26 11:35:00,31.82,31.96,31.82,31.96,210600.0,22.7938,22.8941,22.7938,22.8941,210600.0
2010-01-26 11:40:00,31.96,31.99,31.92,31.92,159900.0,22.8941,22.9155,22.8654,22.8654,159900.0
2010-01-26 11:45:00,31.91,31.95,31.91,31.93,45800.0,22.8582,22.8869,22.8582,22.8726,45800.0
2010-01-26 11:50:00,31.93,31.93,31.9,31.91,100500.0,22.8726,22.8726,22.8511,22.8582,100500.0
2010-01-26 11:55:00,31.91,31.92,31.85,31.85,216900.0,22.8582,22.8654,22.8153,22.8153,216900.0
2010-01-26 12:00:00,31.85,31.85,31.83,31.84,43100.0,22.8153,22.8153,22.8009,22.8081,43100.0
2010-01-26 12:05:00,31.84,31.84,31.81,31.83,32500.0,22.8081,22.8081,22.7866,22.8009,32500.0
2010-01-26 12:10:00,31.82,31.87,31.82,31.85,146700.0,22.7938,22.8296,22.7938,22.8153,146700.0
2010-01-26 12:15:00,31.85,31.85,31.79,31.81,45800.0,22.8153,22.8153,22.7723,22.7866,45800.0
2010-01-26 12:20:00,31.81,31.88,31.8,31.86,35300.0,22.7866,22.8367,22.7794,22.8224,35300.0
2010-01-26 12:25:00,31.86,31.87,31.82,31.85,56500.0,22.8224,22.8296,22.7938,22.8153,56500.0
2010-01-26 12:30:00,31.85,31.86,31.79,31.79,137100.0,22.8153,22.8224,22.7723,22.7723,137100.0
2010-01-26 12:35:00,31.79,31.86,31.79,31.85,50400.0,22.7723,22.8224,22.7723,22.8153,50400.0
2010-01-26 12:40:00,31.85,31.89,31.84,31.88,247900.0,22.8153,22.8439,22.8081,22.8367,247900.0
2010-01-26 12:45:00,31.88,31.93,31.87,31.9,151600.0,22.8367,22.8726,22.8296,22.8511,151600.0
2010-01-26 12:50:00,31.91,31.93,31.9,31.93,36500.0,22.8582,22.8726,22.8511,22.8726,36500.0
2010-01-26 12:55:00,31.93,31.96,31.93,31.96,15900.0,22.8726,22.8941,22.8726,22.8941,15900.0
2010-01-26 13:00:00,31.95,31.95,31.92,31.92,74600.0,22.8869,22.8869,22.8654,22.8654,74600.0
2010-01-26 13:05:00,31.91,31.93,31.91,31.92,23100.0,22.8582,22.8726,22.8582,22.8654,23100.0
2010-01-26 13:10:00,31.91,31.94,31.91,31.92,105100.0,22.8582,22.8797,22.8582,22.8654,105100.0
2010-01-26 13:15:00,31.91,31.92,31.85,31.86,69700.0,22.8582,22.8654,22.8153,22.8224,69700.0
2010-01-26 13:20:00,31.86,31.87,31.85,31.86,65800.0,22.8224,22.8296,22.8153,22.8224,65800.0
2010-01-26 13:25:00,31.86,31.86,31.81,31.82,353200.0,22.8224,22.8224,22.7866,22.7938,353200.0
2010-01-26 13:30:00,31.83,31.84,31.82,31.84,38800.0,22.8009,22.8081,22.7938,22.8081,38800.0
2010-01-26 13:35:00,31.83,31.86,31.83,31.85,71000.0,22.8009,22.8224,22.8009,22.8153,71000.0
2010-01-26 13:40:00,31.85,31.88,31.85,31.87,84300.0,22.8153,22.8367,22.8153,22.8296,84300.0
2010-01-26 13:45:00,31.87,31.94,31.87,31.93,168600.0,22.8296,22.8797,22.8296,22.8726,168600.0
2010-01-26 13:50:00,31.93,31.93,31.91,31.92,123600.0,22.8726,22.8726,22.8582,22.8654,123600.0
2010-01-26 13:55:00,31.93,31.97,31.92,31.97,46300.0,22.8726,22.9012,22.8654,22.9012,46300.0
2010-01-26 14:00:00,31.97,31.98,31.91,31.91,121800.0,22.9012,22.9084,22.8582,22.8582,121800.0
2010-01-26 14:05:00,31.91,31.93,31.88,31.88,80700.0,22.8582,22.8726,22.8367,22.8367,80700.0
2010-01-26 14:10:00,31.89,31.9,31.88,31.89,47800.0,22.8439,22.8511,22.8367,22.8439,47800.0
2010-01-26 14:15:00,31.89,31.9,31.84,31.85,139300.0,22.8439,22.8511,22.8081,22.8153,139300.0
2010-01-26 14:20:00,31.86,31.9,31.85,31.89,132700.0,22.8224,22.8511,22.8153,22.8439,132700.0
2010-01-26 14:25:00,31.88,31.89,31.82,31.82,88200.0,22.8367,22.8439,22.7938,22.7938,88200.0
2010-01-26 14:30:00,31.81,31.85,31.81,31.85,101700.0,22.7866,22.8153,22.7866,22.8153,101700.0
2010-01-26 14:35:00,31.85,31.86,31.78,31.78,218700.0,22.8153,22.8224,22.7651,22.7651,218700.0
2010-01-26 14:40:00,31.79,31.82,31.79,31.81,154300.0,22.7723,22.7938,22.7723,22.7866,154300.0
2010-01-26 14:45:00,31.81,31.87,31.81,31.84,211800.0,22.7866,22.8296,22.7866,22.8081,211800.0
2010-01-26 14:50:00,31.83,31.86,31.82,31.83,136200.0,22.8009,22.8224,22.7938,22.8009,136200.0
2010-01-26 14:55:00,31.83,31.87,31.83,31.85,105000.0,22.8009,22.8296,22.8009,22.8153,105000.0
2010-01-26 15:00:00,31.85,31.86,31.82,31.86,134200.0,22.8153,22.8224,22.7938,22.8224,134200.0
2010-01-26 15:05:00,31.86,31.86,31.81,31.81,91000.0,22.8224,22.8224,22.7866,22.7866,91000.0
2010-01-26 15:10:00,31.81,31.82,31.75,31.75,224100.0,22.7866,22.7938,22.7436,22.7436,224100.0
2010-01-26 15:15:00,31.75,31.78,31.72,31.77,447800.0,22.7436,22.7651,22.7221,22.7579,447800.0
2010-01-26 15:20:00,31.78,31.79,31.59,31.59,695800.0,22.7651,22.7723,22.629,22.629,695800.0
2010-01-26 15:25:00,31.6,31.65,31.6,31.63,263300.0,22.6362,22.672,22.6362,22.6577,263300.0
2010-01-26 15:30:00,31.63,31.7,31.55,31.57,235000.0,22.6577,22.7078,22.6004,22.6147,235000.0
2010-01-26 15:35:00,31.56,31.61,31.55,31.6,328200.0,22.6075,22.6433,22.6004,22.6362,328200.0
2010-01-26 15:40:00,31.61,31.61,31.43,31.43,693200.0,22.6433,22.6433,22.5144,22.5144,693200.0
2010-01-26 15:45:00,31.44,31.51,31.41,31.5,299400.0,22.5216,22.5717,22.5001,22.5645,299400.0
2010-01-26 15:50:00,31.5,31.59,31.49,31.56,563600.0,22.5645,22.629,22.5574,22.6075,563600.0
2010-01-26 15:55:00,31.57,31.58,31.47,31.47,611300.0,22.6147,22.6218,22.543,22.543,611300.0
2010-01-27 09:30:00,31.31,31.47,31.21,31.23,354400.0,22.4284,22.543,22.3568,22.3711,354400.0
2010-01-27 09:35:00,31.24,31.54,31.24,31.46,638500.0,22.3783,22.5932,22.3783,22.5359,638500.0
2010-01-27 09:40:00,31.47,31.51,31.31,31.36,194600.0,22.543,22.5717,22.4284,22.4643,194600.0
2010-01-27 09:45:00,31.38,31.43,31.33,31.38,109200.0,22.4786,22.5144,22.4428,22.4786,109200.0
2010-01-27 09:50:00,31.37,31.4,31.28,31.35,127300.0,22.4714,22.4929,22.4069,22.4571,127300.0
2010-01-27 09:55:00,31.36,31.36,31.24,31.26,105100.0,22.4643,22.4643,22.3783,22.3926,105100.0
2010-01-27 10:00:00,31.26,31.29,31.18,31.23,124000.0,22.3926,22.4141,22.3353,22.3711,124000.0
2010-01-27 10:05:00,31.22,31.24,31.11,31.17,181000.0,22.364,22.3783,22.2852,22.3281,181000.0
2010-01-27 10:10:00,31.17,31.18,31.06,31.13,180700.0,22.3281,22.3353,22.2493,22.2995,180700.0
2010-01-27 10:15:00,31.13,31.13,30.91,31.0,526200.0,22.2995,22.2995,22.1419,22.2064,526200.0
2010-01-27 10:20:00,31.01,31.06,30.97,31.02,319900.0,22.2135,22.2493,22.1849,22.2207,319900.0
2010-01-27 10:25:00,31.02,31.15,31.0,31.06,118300.0,22.2207,22.3138,22.2064,22.2493,118300.0
2010-01-27 10:30:00,31.07,31.12,30.96,31.0,159000.0,22.2565,22.2923,22.1777,22.2064,159000.0
2010-01-27 10:35:00,31.0,31.04,30.94,30.95,203600.0,22.2064,22.235,22.1634,22.1706,203600.0
2010-01-27 10:40:00,30.95,30.99,30.83,30.97,401400.0,22.1706,22.1992,22.0846,22.1849,401400.0
2010-01-27 10:45:00,30.96,30.98,30.89,30.89,110400.0,22.1777,22.192,22.1276,22.1276,110400.0
2010-01-27 10:50:00,30.89,31.02,30.89,31.02,95500.0,22.1276,22.2207,22.1276,22.2207,95500.0
2010-01-27 10:55:00,31.02,31.14,31.0,31.11,104600.0,22.2207,22.3067,22.2064,22.2852,104600.0
2010-01-27 11:00:00,31.11,31.11,31.05,31.05,69300.0,22.2852,22.2852,22.2422,22.2422,69300.0
2010-01-27 11:05:00,31.05,31.1,31.03,31.03,60100.0,22.2422,22.278,22.2279,22.2279,60100.0
2010-01-27 11:10:00,31.03,31.03,30.96,30.96,85700.0,22.2279,22.2279,22.1777,22.1777,85700.0
2010-01-27 11:15:00,30.95,31.07,30.94,31.06,93300.0,22.1706,22.2565,22.1634,22.2493,93300.0
2010-01-27 11:20:00,31.06,31.08,30.98,31.05,197300.0,22.2493,22.2637,22.192,22.2422,197300.0
2010-01-27 11:25:00,31.05,31.09,31.04,31.05,259300.0,22.2422,22.2708,22.235,22.2422,259300.0
2010-01-27 11:30:00,31.05,31.06,30.98,31.01,81300.0,22.2422,22.2493,22.192,22.2135,81300.0
2010-01-27 11:35:00,31.01,31.01,30.95,31.01,70500.0,22.2135,22.2135,22.1706,22.2135,70500.0
2010-01-27 11:40:00,31.01,31.02,30.99,31.0,62300.0,22.2135,22.2207,22.1992,22.2064,62300.0
2010-01-27 11:45:00,31.0,31.01,30.95,30.98,81600.0,22.2064,22.2135,22.1706,22.192,81600.0
2010-01-27 11:50:00,30.98,31.03,30.97,31.02,106800.0,22.192,22.2279,22.1849,22.2207,106800.0
2010-01-27 11:55:00,31.02,31.03,30.97,30.98,57300.0,22.2207,22.2279,22.1849,22.192,57300.0
2010-01-27 12:00:00,30.97,30.99,30.93,30.95,267400.0,22.1849,22.1992,22.1562,22.1706,267400.0
2010-01-27 12:05:00,30.96,31.0,30.96,30.99,41300.0,22.1777,22.2064,22.1777,22.1992,41300.0
2010-01-27 12:10:00,30.98,31.0,30.95,30.96,42500.0,22.192,22.2064,22.1706,22.1777,42500.0
2010-01-27 12:15:00,30.95,30.96,30.89,30.89,76000.0,22.1706,22.1777,22.1276,22.1276,76000.0
2010-01-27 12:20:00,30.89,30.92,30.89,30.92,45400.0,22.1276,22.1491,22.1276,22.1491,45400.0
2010-01-27 12:25:00,30.93,30.95,30.91,30.93,34900.0,22.1562,22.1706,22.1419,22.1562,34900.0
2010-01-27 12:30:00,30.93,30.94,30.9,30.9,25900.0,22.1562,22.1634,22.1347,22.1347,25900.0
2010-01-27 12:35:00,30.9,30.93,30.9,30.91,30100.0,22.1347,22.1562,22.1347,22.1419,30100.0
2010-01-27 12:40:00,30.91,30.93,30.91,30.92,20200.0,22.1419,22.1562,22.1419,22.1491,20200.0
2010-01-27 12:45:00,30.91,30.91,30.84,30.85,163700.0,22.1419,22.1419,22.0918,22.0989,163700.0
2010-01-27 12:50:00,30.85,30.85,30.78,30.81,200100.0,22.0989,22.0989,22.0488,22.0703,200100.0
2010-01-27 12:55:00,30.81,30.81,30.76,30.79,46400.0,22.0703,22.0703,22.0344,22.0559,46400.0
2010-01-27 13:00:00,30.78,30.8,30.72,30.72,179400.0,22.0488,22.0631,22.0058,22.0058,179400.0
2010-01-27 13:05:00,30.72,30.82,30.72,30.8,198900.0,22.0058,22.0774,22.0058,22.0631,198900.0
2010-01-27 13:10:00,30.8,30.85,30.78,30.79,91000.0,22.0631,22.0989,22.0488,22.0559,91000.0
2010-01-27 13:15:00,30.79,30.82,30.74,30.74,126700.0,22.0559,22.0774,22.0201,22.0201,126700.0
2010-01-27 13:20:00,30.75,30.75,30.7,30.71,157400.0,22.0273,22.0273,21.9915,21.9986,157400.0
2010-01-27 13:25:00,30.71,30.74,30.69,30.71,319700.0,21.9986,22.0201,21.9843,21.9986,319700.0
2010-01-27 13:30:00,30.71,30.86,30.71,30.83,247700.0,21.9986,22.1061,21.9986,22.0846,247700.0
2010-01-27 13:35:00,30.84,30.84,30.8,30.82,78800.0,22.0918,22.0918,22.0631,22.0774,78800.0
2010-01-27 13:40:00,30.81,30.82,30.77,30.77,51400.0,22.0703,22.0774,22.0416,22.0416,51400.0
2010-01-27 13:45:00,30.77,30.82,30.76,30.81,33400.0,22.0416,22.0774,22.0344,22.0703,33400.0
2010-01-27 13:50:00,30.81,30.82,30.79,30.8,43400.0,22.0703,22.0774,22.0559,22.0631,43400.0
2010-01-27 13:55:00,30.8,30.83,30.78,30.83,132200.0,22.0631,22.0846,22.0488,22.0846,132200.0
2010-01-27 14:00:00,30.82,30.83,30.79,30.79,37500.0,22.0774,22.0846,22.0559,22.0559,37500.0
2010-01-27 14:05:00,30.79,30.79,30.73,30.74,198300.0,22.0559,22.0559,22.013,22.0201,198300.0
2010-01-27 14:10:00,30.74,30.87,30.74,30.87,28500.0,22.0201,22.1132,22.0201,22.1132,28500.0
2010-01-27 14:15:00,30.87,30.87,30.65,30.83,399900.0,22.1132,22.1132,21.9557,22.0846,399900.0
2010-01-27 14:20:00,30.83,30.92,30.74,30.75,865300.0,22.0846,22.1491,22.0201,22.0273,865300.0
2010-01-27 14:25:00,30.76,30.78,30.66,30.71,517900.0,22.0344,22.0488,21.9628,21.9986,517900.0
2010-01-27 14:30:00,30.7,30.73,30.67,30.7,730900.0,21.9915,22.013,21.97,21.9915,730900.0
2010-01-27 14:35:00,30.7,30.87,30.68,30.85,1067500.0,21.9915,22.1132,21.9771,22.0989,1067500.0
2010-01-27 14:40:00,30.86,31.05,30.86,30.95,1016800.0,22.1061,22.2422,22.1061,22.1706,1016800.0
2010-01-27 14:45:00,30.95,31.0,30.93,30.94,157100.0,22.1706,22.2064,22.1562,22.1634,157100.0
2010-01-27 14:50:00,30.95,30.96,30.87,30.93,267500.0,22.1706,22.1777,22.1132,22.1562,267500.0
2010-01-27 14:55:00,30.92,31.06,30.91,31.03,397200.0,22.1491,22.2493,22.1419,22.2279,397200.0
2010-01-27 15:00:00,31.04,31.06,31.01,31.04,194700.0,22.235,22.2493,22.2135,22.235,194700.0
2010-01-27 15:05:00,31.04,31.05,30.91,30.91,269600.0,22.235,22.2422,22.1419,22.1419,269600.0
2010-01-27 15:10:00,30.9,30.91,30.81,30.9,308400.0,22.1347,22.1419,22.0703,22.1347,308400.0
2010-01-27 15:15:00,30.91,30.92,30.83,30.88,309700.0,22.1419,22.1491,22.0846,22.1204,309700.0
2010-01-27 15:20:00,30.87,31.02,30.87,30.98,303000.0,22.1132,22.2207,22.1132,22.192,303000.0
2010-01-27 15:25:00,30.99,31.1,30.97,31.09,334100.0,22.1992,22.278,22.1849,22.2708,334100.0
2010-01-27 15:30:00,31.09,31.23,31.08,31.22,476800.0,22.2708,22.3711,22.2637,22.364,476800.0
2010-01-27 15:35:00,31.21,31.29,31.17,31.25,408800.0,22.3568,22.4141,22.3281,22.3855,408800.0
2010-01-27 15:40:00,31.25,31.29,31.2,31.2,187300.0,22.3855,22.4141,22.3496,22.3496,187300.0
2010-01-27 15:45:00,31.2,31.25,31.17,31.19,284400.0,22.3496,22.3855,22.3281,22.3425,284400.0
2010-01-27 15:50:00,31.19,31.27,31.19,31.24,158900.0,22.3425,22.3998,22.3425,22.3783,158900.0
2010-01-27 15:55:00,31.24,31.26,31.18,31.23,353000.0,22.3783,22.3926,22.3353,22.3711,353000.0
2010-01-28 09:30:00,31.39,31.48,31.34,31.39,381700.0,22.4857,22.5502,22.4499,22.4857,381700.0
2010-01-28 09:35:00,31.39,31.39,31.2,31.23,370900.0,22.4857,22.4857,22.3496,22.3711,370900.0
2010-01-28 09:40:00,31.22,31.27,31.14,31.23,530200.0,22.364,22.3998,22.3067,22.3711,530200.0
2010-01-28 09:45:00,31.22,31.27,31.14,31.14,223800.0,22.364,22.3998,22.3067,22.3067,223800.0
2010-01-28 09:50:00,31.14,31.19,31.08,31.12,168000.0,22.3067,22.3425,22.2637,22.2923,168000.0
2010-01-28 09:55:00,31.13,31.18,31.07,31.18,194200.0,22.2995,22.3353,22.2565,22.3353,194200.0
2010-01-28 10:00:00,31.19,31.19,31.05,31.05,308500.0,22.3425,22.3425,22.2422,22.2422,308500.0
2010-01-28 10:05:00,31.05,31.07,30.97,30.97,324600.0,22.2422,22.2565,22.1849,22.1849,324600.0
2010-01-28 10:10:00,30.96,31.01,30.88,30.99,306800.0,22.1777,22.2135,22.1204,22.1992,306800.0
2010-01-28 10:15:00,30.99,31.01,30.91,30.96,359100.0,22.1992,22.2135,22.1419,22.1777,359100.0
2010-01-28 10:20:00,30.95,31.04,30.95,30.97,224200.0,22.1706,22.235,22.1706,22.1849,224200.0
2010-01-28 10:25:00,30.97,30.98,30.91,30.96,182700.0,22.1849,22.192,22.1419,22.1777,182700.0
2010-01-28 10:30:00,30.95,31.0,30.93,31.0,85900.0,22.1706,22.2064,22.1562,22.2064,85900.0
2010-01-28 10:35:00,30.99,31.04,30.99,31.02,73900.0,22.1992,22.235,22.1992,22.2207,73900.0
2010-01-28 10:40:00,31.02,31.05,31.01,31.02,173800.0,22.2207,22.2422,22.2135,22.2207,173800.0
2010-01-28 10:45:00,31.03,31.04,30.9,30.91,182600.0,22.2279,22.235,22.1347,22.1419,182600.0
2010-01-28 10:50:00,30.91,30.98,30.89,30.93,204300.0,22.1419,22.192,22.1276,22.1562,204300.0
2010-01-28 10:55:00,30.94,30.94,30.88,30.93,246600.0,22.1634,22.1634,22.1204,22.1562,246600.0
2010-01-28 11:00:00,30.93,30.93,30.71,30.71,199700.0,22.1562,22.1562,21.9986,21.9986,199700.0
2010-01-28 11:05:00,30.72,30.76,30.7,30.71,254200.0,22.0058,22.0344,21.9915,21.9986,254200.0
2010-01-28 11:10:00,30.72,30.84,30.71,30.83,128100.0,22.0058,22.0918,21.9986,22.0846,128100.0
2010-01-28 11:15:00,30.82,30.84,30.77,30.77,106600.0,22.0774,22.0918,22.0416,22.0416,106600.0
2010-01-28 11:20:00,30.77,30.8,30.73,30.79,50200.0,22.0416,22.0631,22.013,22.0559,50200.0
2010-01-28 11:25:00,30.8,30.8,30.74,30.74,125700.0,22.0631,22.0631,22.0201,22.0201,125700.0
2010-01-28 11:30:00,30.74,30.77,30.52,30.52,202600.0,22.0201,22.0416,21.8625,21.8625,202600.0
2010-01-28 11:35:00,30.51,30.61,30.48,30.61,264800.0,21.8554,21.927,21.8339,21.927,264800.0
2010-01-28 11:40:00,30.6,30.65,30.58,30.6,167200.0,21.9198,21.9557,21.9055,21.9198,167200.0
2010-01-28 11:45:00,30.6,30.72,30.59,30.67,676700.0,21.9198,22.0058,21.9127,21.97,676700.0
2010-01-28 11:50:00,30.67,30.71,30.63,30.69,138100.0,21.97,21.9986,21.9413,21.9843,138100.0
2010-01-28 11:55:00,30.69,30.74,30.68,30.68,88400.0,21.9843,22.0201,21.9771,21.9771,88400.0
2010-01-28 12:00:00,30.68,30.7,30.62,30.63,307400.0,21.9771,21.9915,21.9342,21.9413,307400.0
2010-01-28 12:05:00,30.64,30.69,30.64,30.68,328000.0,21.9485,21.9843,21.9485,21.9771,328000.0
2010-01-28 12:10:00,30.68,30.7,30.66,30.67,83000.0,21.9771,21.9915,21.9628,21.97,83000.0
2010-01-28 12:15:00,30.68,30.69,30.64,30.64,58300.0,21.9771,21.9843,21.9485,21.9485,58300.0
2010-01-28 12:20:00,30.63,30.63,30.57,30.57,164600.0,21.9413,21.9413,21.8983,21.8983,164600.0
2010-01-28 12:25:00,30.57,30.57,30.54,30.55,134200.0,21.8983,21.8983,21.8769,21.884,134200.0
2010-01-28 12:30:00,30.54,30.56,30.53,30.54,33300.0,21.8769,21.8912,21.8697,21.8769,33300.0
2010-01-28 12:35:00,30.53,30.6,30.51,30.6,70100.0,21.8697,21.9198,21.8554,21.9198,70100.0
2010-01-28 12:40:00,30.6,30.61,30.53,30.53,53500.0,21.9198,21.927,21.8697,21.8697,53500.0
2010-01-28 12:45:00,30.53,30.61,30.52,30.6,124900.0,21.8697,21.927,21.8625,21.9198,124900.0
2010-01-28 12:50:00,30.6,30.7,30.6,30.69,98700.0,21.9198,21.9915,21.9198,21.9843,98700.0
2010-01-28 12:55:00,30.68,30.71,30.65,30.71,108400.0,21.9771,21.9986,21.9557,21.9986,108400.0
2010-01-28 13:00:00,30.71,30.73,30.66,30.68,186600.0,21.9986,22.013,21.9628,21.9771,186600.0
2010-01-28 13:05:00,30.68,30.75,30.67,30.74,325000.0,21.9771,22.0273,21.97,22.0201,325000.0
2010-01-28 13:10:00,30.74,30.75,30.69,30.69,71700.0,22.0201,22.0273,21.9843,21.9843,71700.0
2010-01-28 13:15:00,30.69,30.73,30.67,30.72,67100.0,21.9843,22.013,21.97,22.0058,67100.0
2010-01-28 13:20:00,30.72,30.78,30.72,30.73,97900.0,22.0058,22.0488,22.0058,22.013,97900.0
2010-01-28 13:25:00,30.73,30.78,30.72,30.76,69300.0,22.013,22.0488,22.0058,22.0344,69300.0
2010-01-28 13:30:00,30.75,30.79,30.72,30.73,59000.0,22.0273,22.0559,22.0058,22.013,59000.0
2010-01-28 13:35:00,30.73,30.75,30.72,30.72,60500.0,22.013,22.0273,22.0058,22.0058,60500.0
2010-01-28 13:40:00,30.72,30.85,30.72,30.84,82600.0,22.0058,22.0989,22.0058,22.0918,82600.0
2010-01-28 13:45:00,30.84,30.84,30.76,30.78,69400.0,22.0918,22.0918,22.0344,22.0488,69400.0
2010-01-28 13:50:00,30.78,30.85,30.77,30.8,213400.0,22.0488,22.0989,22.0416,22.0631,213400.0
2010-01-28 13:55:00,30.79,30.79,30.72,30.73,108200.0,22.0559,22.0559,22.0058,22.013,108200.0
2010-01-28 14:00:00,30.72,30.75,30.71,30.72,59100.0,22.0058,22.0273,21.9986,22.0058,59100.0
2010-01-28 14:05:00,30.73,30.75,30.7,30.72,74200.0,22.013,22.0273,21.9915,22.0058,74200.0
2010-01-28 14:10:00,30.72,30.72,30.6,30.63,102900.0,22.0058,22.0058,21.9198,21.9413,102900.0
2010-01-28 14:15:00,30.63,30.63,30.55,30.58,275000.0,21.9413,21.9413,21.884,21.9055,275000.0
2010-01-28 14:20:00,30.58,30.68,30.57,30.67,106100.0,21.9055,21.9771,21.8983,21.97,106100.0
2010-01-28 14:25:00,30.66,30.69,30.63,30.67,568000.0,21.9628,21.9843,21.9413,21.97,568000.0
2010-01-28 14:30:00,30.66,30.66,30.61,30.63,120400.0,21.9628,21.9628,21.927,21.9413,120400.0
2010-01-28 14:35:00,30.61,30.63,30.55,30.57,196800.0,21.927,21.9413,21.884,21.8983,196800.0
2010-01-28 14:40:00,30.58,30.63,30.55,30.61,79700.0,21.9055,21.9413,21.884,21.927,79700.0
2010-01-28 14:45:00,30.63,30.69,30.58,30.68,104400.0,21.9413,21.9843,21.9055,21.9771,104400.0
2010-01-28 14:50:00,30.69,30.73,30.68,30.7,212800.0,21.9843,22.013,21.9771,21.9915,212800.0
2010-01-28 14:55:00,30.71,30.73,30.69,30.7,72900.0,21.9986,22.013,21.9843,21.9915,72900.0
2010-01-28 15:00:00,30.69,30.81,30.68,30.81,299600.0,21.9843,22.0703,21.9771,22.0703,299600.0
2010-01-28 15:05:00,30.8,30.92,30.8,30.84,539700.0,22.0631,22.1491,22.0631,22.0918,539700.0
2010-01-28 15:10:00,30.85,30.9,30.77,30.78,164300.0,22.0989,22.1347,22.0416,22.0488,164300.0
2010-01-28 15:15:00,30.77,30.81,30.77,30.81,218900.0,22.0416,22.0703,22.0416,22.0703,218900.0
2010-01-28 15:20:00,30.81,30.88,30.81,30.87,198600.0,22.0703,22.1204,22.0703,22.1132,198600.0
2010-01-28 15:25:00,30.87,30.89,30.79,30.8,184300.0,22.1132,22.1276,22.0559,22.0631,184300.0
2010-01-28 15:30:00,30.8,30.83,30.78,30.83,156700.0,22.0631,22.0846,22.0488,22.0846,156700.0
2010-01-28 15:35:00,30.84,30.89,30.77,30.89,232500.0,22.0918,22.1276,22.0416,22.1276,232500.0
2010-01-28 15:40:00,30.9,30.93,30.76,30.82,574100.0,22.1347,22.1562,22.0344,22.0774,574100.0
2010-01-28 15:45:00,30.82,30.82,30.67,30.68,539500.0,22.0774,22.0774,21.97,21.9771,539500.0
2010-01-28 15:50:00,30.68,30.74,30.64,30.64,523200.0,21.9771,22.0201,21.9485,21.9485,523200.0
2010-01-28 15:55:00,30.65,30.69,30.62,30.65,612100.0,21.9557,21.9843,21.9342,21.9557,612100.0
2010-01-29 09:30:00,30.87,30.97,30.81,30.81,226800.0,22.1132,22.1849,22.0703,22.0703,226800.0
2010-01-29 09:35:00,30.81,30.87,30.7,30.79,470500.0,22.0703,22.1132,21.9915,22.0559,470500.0
2010-01-29 09:40:00,30.78,30.99,30.75,30.95,134500.0,22.0488,22.1992,22.0273,22.1706,134500.0
2010-01-29 09:45:00,30.93,31.02,30.9,31.01,159100.0,22.1562,22.2207,22.1347,22.2135,159100.0
2010-01-29 09:50:00,31.01,31.11,31.01,31.09,130600.0,22.2135,22.2852,22.2135,22.2708,130600.0
2010-01-29 09:55:00,31.09,31.11,30.98,31.07,227700.0,22.2708,22.2852,22.192,22.2565,227700.0
2010-01-29 10:00:00,31.07,31.08,30.96,30.97,372700.0,22.2565,22.2637,22.1777,22.1849,372700.0
2010-01-29 10:05:00,30.98,31.0,30.87,30.87,120400.0,22.192,22.2064,22.1132,22.1132,120400.0
2010-01-29 10:10:00,30.87,30.97,30.85,30.93,118900.0,22.1132,22.1849,22.0989,22.1562,118900.0
2010-01-29 10:15:00,30.93,31.11,30.91,31.09,404000.0,22.1562,22.2852,22.1419,22.2708,404000.0
2010-01-29 10:20:00,31.1,31.25,31.08,31.25,584500.0,22.278,22.3855,22.2637,22.3855,584500.0
2010-01-29 10:25:00,31.24,31.26,31.22,31.23,298000.0,22.3783,22.3926,22.364,22.3711,298000.0
2010-01-29 10:30:00,31.24,31.32,31.23,31.27,243000.0,22.3783,22.4356,22.3711,22.3998,243000.0
2010-01-29 10:35:00,31.27,31.28,31.18,31.22,101100.0,22.3998,22.4069,22.3353,22.364,101100.0
2010-01-29 10:40:00,31.22,31.22,31.11,31.11,133700.0,22.364,22.364,22.2852,22.2852,133700.0
2010-01-29 10:45:00,31.1,31.19,31.09,31.19,111300.0,22.278,22.3425,22.2708,22.3425,111300.0
2010-01-29 10:50:00,31.19,31.2,31.09,31.1,95900.0,22.3425,22.3496,22.2708,22.278,95900.0
2010-01-29 10:55:00,31.1,31.13,30.96,31.09,207500.0,22.278,22.2995,22.1777,22.2708,207500.0
2010-01-29 11:00:00,31.08,31.08,30.95,31.07,287400.0,22.2637,22.2637,22.1706,22.2565,287400.0
2010-01-29 11:05:00,31.07,31.08,31.0,31.0,110100.0,22.2565,22.2637,22.2064,22.2064,110100.0
2010-01-29 11:10:00,31.0,31.05,30.97,31.01,209500.0,22.2064,22.2422,22.1849,22.2135,209500.0
2010-01-29 11:15:00,31.01,31.08,30.99,31.02,349600.0,22.2135,22.2637,22.1992,22.2207,349600.0
2010-01-29 11:20:00,31.03,31.03,30.91,31.0,150400.0,22.2279,22.2279,22.1419,22.2064,150400.0
2010-01-29 11:25:00,30.99,31.0,30.87,30.9,93500.0,22.1992,22.2064,22.1132,22.1347,93500.0
2010-01-29 11:30:00,30.9,30.92,30.77,30.8,227700.0,22.1347,22.1491,22.0416,22.0631,227700.0
2010-01-29 11:35:00,30.8,30.9,30.78,30.86,190300.0,22.0631,22.1347,22.0488,22.1061,190300.0
2010-01-29 11:40:00,30.87,30.88,30.81,30.81,110500.0,22.1132,22.1204,22.0703,22.0703,110500.0
2010-01-29 11:45:00,30.82,30.83,30.76,30.78,112100.0,22.0774,22.0846,22.0344,22.0488,112100.0
2010-01-29 11:50:00,30.78,30.86,30.78,30.86,72500.0,22.0488,22.1061,22.0488,22.1061,72500.0
2010-01-29 11:55:00,30.86,30.87,30.69,30.69,119400.0,22.1061,22.1132,21.9843,21.9843,119400.0
2010-01-29 12:00:00,30.68,30.73,30.65,30.65,114000.0,21.9771,22.013,21.9557,21.9557,114000.0
2010-01-29 12:05:00,30.65,30.66,30.59,30.64,123200.0,21.9557,21.9628,21.9127,21.9485,123200.0
2010-01-29 12:10:00,30.64,30.74,30.61,30.72,190500.0,21.9485,22.0201,21.927,22.0058,190500.0
2010-01-29 12:15:00,30.72,30.76,30.67,30.76,95700.0,22.0058,22.0344,21.97,22.0344,95700.0
2010-01-29 12:20:00,30.75,30.77,30.71,30.77,65500.0,22.0273,22.0416,21.9986,22.0416,65500.0
2010-01-29 12:25:00,30.77,30.78,30.75,30.77,51300.0,22.0416,22.0488,22.0273,22.0416,51300.0
2010-01-29 12:30:00,30.77,30.78,30.71,30.78,100700.0,22.0416,22.0488,21.9986,22.0488,100700.0
2010-01-29 12:35:00,30.78,30.84,30.76,30.81,97900.0,22.0488,22.0918,22.0344,22.0703,97900.0
2010-01-29 12:40:00,30.81,30.82,30.73,30.76,57900.0,22.0703,22.0774,22.013,22.0344,57900.0
2010-01-29 12:45:00,30.76,30.78,30.7,30.78,77500.0,22.0344,22.0488,21.9915,22.0488,77500.0
2010-01-29 12:50:00,30.78,30.86,30.77,30.85,128400.0,22.0488,22.1061,22.0416,22.0989,128400.0
2010-01-29 12:55:00,30.84,30.88,30.84,30.88,48100.0,22.0918,22.1204,22.0918,22.1204,48100.0
2010-01-29 13:00:00,30.88,30.88,30.8,30.83,57200.0,22.1204,22.1204,22.0631,22.0846,57200.0
2010-01-29 13:05:00,30.83,30.91,30.83,30.87,210100.0,22.0846,22.1419,22.0846,22.1132,210100.0
2010-01-29 13:10:00,30.86,30.87,30.81,30.82,72400.0,22.1061,22.1132,22.0703,22.0774,72400.0
2010-01-29 13:15:00,30.8,30.85,30.8,30.83,65100.0,22.0631,22.0989,22.0631,22.0846,65100.0
2010-01-29 13:20:00,30.84,30.88,30.84,30.86,54000.0,22.0918,22.1204,22.0918,22.1061,54000.0
2010-01-29 13:25:00,30.87,30.88,30.85,30.85,53400.0,22.1132,22.1204,22.0989,22.0989,53400.0
2010-01-29 13:30:00,30.84,30.85,30.8,30.83,83900.0,22.0918,22.0989,22.0631,22.0846,83900.0
2010-01-29 13:35:00,30.82,30.87,30.8,30.8,71600.0,22.0774,22.1132,22.0631,22.0631,71600.0
2010-01-29 13:40:00,30.8,30.8,30.7,30.72,81200.0,22.0631,22.0631,21.9915,22.0058,81200.0
2010-01-29 13:45:00,30.72,30.75,30.68,30.69,96600.0,22.0058,22.0273,21.9771,21.9843,96600.0
2010-01-29 13:50:00,30.69,30.71,30.66,30.66,231600.0,21.9843,21.9986,21.9628,21.9628,231600.0
2010-01-29 13:55:00,30.66,30.71,30.64,30.71,88900.0,21.9628,21.9986,21.9485,21.9986,88900.0
2010-01-29 14:00:00,30.71,30.73,30.67,30.73,65000.0,21.9986,22.013,21.97,22.013,65000.0
2010-01-29 14:05:00,30.72,30.73,30.62,30.65,82800.0,22.0058,22.013,21.9342,21.9557,82800.0
2010-01-29 14:10:00,30.64,30.74,30.64,30.7,163200.0,21.9485,22.0201,21.9485,21.9915,163200.0
2010-01-29 14:15:00,30.7,30.7,30.62,30.64,70600.0,21.9915,21.9915,21.9342,21.9485,70600.0
2010-01-29 14:20:00,30.64,30.65,30.57,30.59,380800.0,21.9485,21.9557,21.8983,21.9127,380800.0
2010-01-29 14:25:00,30.58,30.64,30.58,30.61,77300.0,21.9055,21.9485,21.9055,21.927,77300.0
2010-01-29 14:30:00,30.61,30.63,30.5,30.52,103900.0,21.927,21.9413,21.8482,21.8625,103900.0
2010-01-29 14:35:00,30.52,30.56,30.5,30.53,241400.0,21.8625,21.8912,21.8482,21.8697,241400.0
2010-01-29 14:40:00,30.54,30.57,30.52,30.53,101500.0,21.8769,21.8983,21.8625,21.8697,101500.0
2010-01-29 14:45:00,30.54,30.55,30.4,30.4,158400.0,21.8769,21.884,21.7766,21.7766,158400.0
2010-01-29 14:50:00,30.4,30.43,30.38,30.38,169900.0,21.7766,21.7981,21.7622,21.7622,169900.0
2010-01-29 14:55:00,30.38,30.4,30.28,30.4,577000.0,21.7622,21.7766,21.6906,21.7766,577000.0
2010-01-29 15:00:00,30.4,30.43,30.36,30.42,218100.0,21.7766,21.7981,21.7479,21.7909,218100.0
2010-01-29 15:05:00,30.42,30.47,30.39,30.4,720400.0,21.7909,21.8267,21.7694,21.7766,720400.0
2010-01-29 15:10:00,30.4,30.4,30.24,30.25,549200.0,21.7766,21.7766,21.662,21.6691,549200.0
2010-01-29 15:15:00,30.25,30.36,30.22,30.36,248200.0,21.6691,21.7479,21.6476,21.7479,248200.0
2010-01-29 15:20:00,30.36,30.37,30.27,30.27,132700.0,21.7479,21.7551,21.6834,21.6834,132700.0
2010-01-29 15:25:00,30.27,30.3,30.23,30.26,243900.0,21.6834,21.7049,21.6548,21.6763,243900.0
2010-01-29 15:30:00,30.26,30.26,30.12,30.22,452900.0,21.6763,21.6763,21.576,21.6476,452900.0
2010-01-29 15:35:00,30.22,30.32,30.21,30.32,239100.0,21.6476,21.7193,21.6405,21.7193,239100.0
2010-01-29 15:40:00,30.32,30.36,30.26,30.32,383100.0,21.7193,21.7479,21.6763,21.7193,383100.0
2010-01-29 15:45:00,30.32,30.33,30.22,30.25,442300.0,21.7193,21.7264,21.6476,21.6691,442300.0
2010-01-29 15:50:00,30.25,30.39,30.22,30.37,421600.0,21.6691,21.7694,21.6476,21.7551,421600.0
2010-01-29 15:55:00,30.38,30.38,30.18,30.18,718900.0,21.7622,21.7622,21.619,21.619,718900.0
2010-02-01 09:30:00,30.47,30.76,30.46,30.75,676300.0,21.8267,22.0344,21.8195,22.0273,676300.0
2010-02-01 09:35:00,30.76,30.77,30.6,30.65,368300.0,22.0344,22.0416,21.9198,21.9557,368300.0
2010-02-01 09:40:00,30.66,30.68,30.54,30.66,704800.0,21.9628,21.9771,21.8769,21.9628,704800.0
2010-02-01 09:45:00,30.66,30.82,30.66,30.8,203200.0,21.9628,22.0774,21.9628,22.0631,203200.0
2010-02-01 09:50:00,30.8,30.81,30.68,30.7,148600.0,22.0631,22.0703,21.9771,21.9915,148600.0
2010-02-01 09:55:00,30.69,30.75,30.67,30.7,140500.0,21.9843,22.0273,21.97,21.9915,140500.0
2010-02-01 10:00:00,30.69,30.85,30.69,30.71,754600.0,21.9843,22.0989,21.9843,21.9986,754600.0
2010-02-01 10:05:00,30.71,30.78,30.66,30.77,269900.0,21.9986,22.0488,21.9628,22.0416,269900.0
2010-02-01 10:10:00,30.77,30.85,30.75,30.84,269600.0,22.0416,22.0989,22.0273,22.0918,269600.0
2010-02-01 10:15:00,30.84,30.9,30.84,30.88,176400.0,22.0918,22.1347,22.0918,22.1204,176400.0
2010-02-01 10:20:00,30.89,30.97,30.89,30.97,190900.0,22.1276,22.1849,22.1276,22.1849,190900.0
2010-02-01 10:25:00,30.96,30.97,30.78,30.8,126300.0,22.1777,22.1849,22.0488,22.0631,126300.0
2010-02-01 10:30:00,30.8,30.91,30.8,30.9,155200.0,22.0631,22.1419,22.0631,22.1347,155200.0
2010-02-01 10:35:00,30.9,30.98,30.87,30.88,733900.0,22.1347,22.192,22.1132,22.1204,733900.0
2010-02-01 10:40:00,30.87,30.89,30.82,30.85,365400.0,22.1132,22.1276,22.0774,22.0989,365400.0
2010-02-01 10:45:00,30.85,30.89,30.82,30.82,353100.0,22.0989,22.1276,22.0774,22.0774,353100.0
2010-02-01 10:50:00,30.81,30.9,30.8,30.86,229800.0,22.0703,22.1347,22.0631,22.1061,229800.0
2010-02-01 10:55:00,30.86,30.86,30.73,30.74,295700.0,22.1061,22.1061,22.013,22.0201,295700.0
2010-02-01 11:00:00,30.72,30.79,30.69,30.77,193600.0,22.0058,22.0559,21.9843,22.0416,193600.0
2010-02-01 11:05:00,30.77,30.93,30.76,30.93,667200.0,22.0416,22.1562,22.0344,22.1562,667200.0
2010-02-01 11:10:00,30.92,30.92,30.85,30.86,86800.0,22.1491,22.1491,22.0989,22.1061,86800.0
2010-02-01 11:15:00,30.86,30.96,30.86,30.96,91900.0,22.1061,22.1777,22.1061,22.1777,91900.0
2010-02-01 11:20:00,30.96,31.05,30.96,31.03,308800.0,22.1777,22.2422,22.1777,22.2279,308800.0
2010-02-01 11:25:00,31.03,31.07,31.02,31.02,89100.0,22.2279,22.2565,22.2207,22.2207,89100.0
2010-02-01 11:30:00,31.01,31.03,30.99,31.0,46400.0,22.2135,22.2279,22.1992,22.2064,46400.0
2010-02-01 11:35:00,31.0,31.01,30.95,30.95,53600.0,22.2064,22.2135,22.1706,22.1706,53600.0
2010-02-01 11:40:00,30.95,30.97,30.93,30.94,123900.0,22.1706,22.1849,22.1562,22.1634,123900.0
2010-02-01 11:45:00,30.95,30.95,30.89,30.9,52100.0,22.1706,22.1706,22.1276,22.1347,52100.0
2010-02-01 11:50:00,30.91,30.92,30.88,30.88,44500.0,22.1419,22.1491,22.1204,22.1204,44500.0
2010-02-01 11:55:00,30.88,30.9,30.83,30.83,91000.0,22.1204,22.1347,22.0846,22.0846,91000.0
2010-02-01 12:00:00,30.82,30.87,30.82,30.86,106200.0,22.0774,22.1132,22.0774,22.1061,106200.0
2010-02-01 12:05:00,30.87,30.89,30.84,30.85,56200.0,22.1132,22.1276,22.0918,22.0989,56200.0
2010-02-01 12:10:00,30.84,30.86,30.82,30.86,43900.0,22.0918,22.1061,22.0774,22.1061,43900.0
2010-02-01 12:15:00,30.85,30.86,30.8,30.85,110400.0,22.0989,22.1061,22.0631,22.0989,110400.0
2010-02-01 12:20:00,30.85,30.85,30.81,30.83,39500.0,22.0989,22.0989,22.0703,22.0846,39500.0
2010-02-01 12:25:00,30.82,30.86,30.82,30.86,36700.0,22.0774,22.1061,22.0774,22.1061,36700.0
2010-02-01 12:30:00,30.85,30.88,30.83,30.88,46700.0,22.0989,22.1204,22.0846,22.1204,46700.0
2010-02-01 12:35:00,30.87,30.91,30.84,30.84,79400.0,22.1132,22.1419,22.0918,22.0918,79400.0
2010-02-01 12:40:00,30.84,30.93,30.83,30.93,112700.0,22.0918,22.1562,22.0846,22.1562,112700.0
2010-02-01 12:45:00,30.93,30.95,30.89,30.95,82200.0,22.1562,22.1706,22.1276,22.1706,82200.0
2010-02-01 12:50:00,30.95,30.98,30.92,30.94,259000.0,22.1706,22.192,22.1491,22.1634,259000.0
2010-02-01 12:55:00,30.95,30.96,30.93,30.94,42900.0,22.1706,22.1777,22.1562,22.1634,42900.0
2010-02-01 13:00:00,30.94,30.94,30.89,30.93,31700.0,22.1634,22.1634,22.1276,22.1562,31700.0
2010-02-01 13:05:00,30.93,31.03,30.92,31.01,409000.0,22.1562,22.2279,22.1491,22.2135,409000.0
2010-02-01 13:10:00,31.01,31.02,30.98,31.0,71200.0,22.2135,22.2207,22.192,22.2064,71200.0
2010-02-01 13:15:00,31.01,31.06,30.97,31.04,74500.0,22.2135,22.2493,22.1849,22.235,74500.0
2010-02-01 13:20:00,31.05,31.1,31.05,31.09,135300.0,22.2422,22.278,22.2422,22.2708,135300.0
2010-02-01 13:25:00,31.09,31.1,31.05,31.07,79200.0,22.2708,22.278,22.2422,22.2565,79200.0
2010-02-01 13:30:00,31.06,31.06,30.98,30.98,536200.0,22.2493,22.2493,22.192,22.192,536200.0
2010-02-01 13:35:00,30.98,30.99,30.93,30.93,71500.0,22.192,22.1992,22.1562,22.1562,71500.0
2010-02-01 13:40:00,30.94,30.95,30.92,30.92,28000.0,22.1634,22.1706,22.1491,22.1491,28000.0
2010-02-01 13:45:00,30.92,30.98,30.9,30.95,271500.0,22.1491,22.192,22.1347,22.1706,271500.0
2010-02-01 13:50:00,30.94,31.01,30.94,30.96,340500.0,22.1634,22.2135,22.1634,22.1777,340500.0
2010-02-01 13:55:00,30.97,30.99,30.94,30.96,267400.0,22.1849,22.1992,22.1634,22.1777,267400.0
2010-02-01 14:00:00,30.95,30.99,30.91,30.91,57100.0,22.1706,22.1992,22.1419,22.1419,57100.0
2010-02-01 14:05:00,30.91,30.95,30.9,30.91,75900.0,22.1419,22.1706,22.1347,22.1419,75900.0
2010-02-01 14:10:00,30.91,30.92,30.88,30.88,30300.0,22.1419,22.1491,22.1204,22.1204,30300.0
2010-02-01 14:15:00,30.88,30.98,30.88,30.98,260300.0,22.1204,22.192,22.1204,22.192,260300.0
2010-02-01 14:20:00,30.98,31.0,30.92,30.93,168700.0,22.192,22.2064,22.1491,22.1562,168700.0
2010-02-01 14:25:00,30.92,30.97,30.91,30.95,519800.0,22.1491,22.1849,22.1419,22.1706,519800.0
2010-02-01 14:30:00,30.95,31.02,30.95,30.98,67900.0,22.1706,22.2207,22.1706,22.192,67900.0
2010-02-01 14:35:00,30.99,31.05,30.99,31.05,81500.0,22.1992,22.2422,22.1992,22.2422,81500.0
2010-02-01 14:40:00,31.04,31.07,31.03,31.05,62900.0,22.235,22.2565,22.2279,22.2422,62900.0
2010-02-01 14:45:00,31.05,31.06,31.0,31.01,59100.0,22.2422,22.2493,22.2064,22.2135,59100.0
2010-02-01 14:50:00,31.01,31.08,31.0,31.07,71000.0,22.2135,22.2637,22.2064,22.2565,71000.0
2010-02-01 14:55:00,31.09,31.09,31.05,31.06,202100.0,22.2708,22.2708,22.2422,22.2493,202100.0
2010-02-01 15:00:00,31.06,31.11,31.01,31.03,239600.0,22.2493,22.2852,22.2135,22.2279,239600.0
2010-02-01 15:05:00,31.04,31.05,31.0,31.0,368200.0,22.235,22.2422,22.2064,22.2064,368200.0
2010-02-01 15:10:00,31.0,31.1,30.99,31.05,343000.0,22.2064,22.278,22.1992,22.2422,343000.0
2010-02-01 15:15:00,31.05,31.1,31.03,31.09,104300.0,22.2422,22.278,22.2279,22.2708,104300.0
2010-02-01 15:20:00,31.09,31.14,31.08,31.11,132400.0,22.2708,22.3067,22.2637,22.2852,132400.0
2010-02-01 15:25:00,31.12,31.17,31.11,31.13,121000.0,22.2923,22.3281,22.2852,22.2995,121000.0
2010-02-01 15:30:00,31.14,31.17,31.12,31.15,181600.0,22.3067,22.3281,22.2923,22.3138,181600.0
2010-02-01 15:35:00,31.14,31.15,31.1,31.14,199500.0,22.3067,22.3138,22.278,22.3067,199500.0
2010-02-01 15:40:00,31.15,31.2,31.14,31.2,238900.0,22.3138,22.3496,22.3067,22.3496,238900.0
2010-02-01 15:45:00,31.21,31.24,31.2,31.22,285000.0,22.3568,22.3783,22.3496,22.364,285000.0
2010-02-01 15:50:00,31.22,31.24,31.2,31.23,513800.0,22.364,22.3783,22.3496,22.3711,513800.0
2010-02-01 15:55:00,31.22,31.31,31.22,31.31,661800.0,22.364,22.4284,22.364,22.4284,661800.0
2010-02-02 09:30:00,31.48,31.48,31.18,31.24,776700.0,22.5502,22.5502,22.3353,22.3783,776700.0
2010-02-02 09:35:00,31.24,31.33,31.24,31.26,470100.0,22.3783,22.4428,22.3783,22.3926,470100.0
2010-02-02 09:40:00,31.26,31.28,31.03,31.16,470600.0,22.3926,22.4069,22.2279,22.321,470600.0
2010-02-02 09:45:00,31.16,31.27,31.15,31.24,318200.0,22.321,22.3998,22.3138,22.3783,318200.0
2010-02-02 09:50:00,31.23,31.25,31.12,31.12,229900.0,22.3711,22.3855,22.2923,22.2923,229900.0
2010-02-02 09:55:00,31.12,31.21,31.06,31.06,241800.0,22.2923,22.3568,22.2493,22.2493,241800.0
2010-02-02 10:00:00,31.05,31.19,31.03,31.05,366300.0,22.2422,22.3425,22.2279,22.2422,366300.0
2010-02-02 10:05:00,31.05,31.17,31.02,31.17,189900.0,22.2422,22.3281,22.2207,22.3281,189900.0
2010-02-02 10:10:00,31.17,31.3,31.12,31.3,189400.0,22.3281,22.4213,22.2923,22.4213,189400.0
2010-02-02 10:15:00,31.3,31.5,31.3,31.49,566400.0,22.4213,22.5645,22.4213,22.5574,566400.0
2010-02-02 10:20:00,31.49,31.54,31.47,31.5,242500.0,22.5574,22.5932,22.543,22.5645,242500.0
2010-02-02 10:25:00,31.49,31.6,31.49,31.49,508300.0,22.5574,22.6362,22.5574,22.5574,508300.0
2010-02-02 10:30:00,31.5,31.6,31.5,31.56,351500.0,22.5645,22.6362,22.5645,22.6075,351500.0
2010-02-02 10:35:00,31.55,31.55,31.47,31.47,174500.0,22.6004,22.6004,22.543,22.543,174500.0
2010-02-02 10:40:00,31.46,31.46,31.4,31.4,422200.0,22.5359,22.5359,22.4929,22.4929,422200.0
2010-02-02 10:45:00,31.41,31.43,31.35,31.36,336800.0,22.5001,22.5144,22.4571,22.4643,336800.0
2010-02-02 10:50:00,31.35,31.41,31.32,31.32,256200.0,22.4571,22.5001,22.4356,22.4356,256200.0
2010-02-02 10:55:00,31.33,31.41,31.32,31.39,163200.0,22.4428,22.5001,22.4356,22.4857,163200.0
2010-02-02 11:00:00,31.39,31.39,31.3,31.3,544500.0,22.4857,22.4857,22.4213,22.4213,544500.0
2010-02-02 11:05:00,31.3,31.3,31.2,31.24,606800.0,22.4213,22.4213,22.3496,22.3783,606800.0
2010-02-02 11:10:00,31.24,31.3,31.22,31.3,142200.0,22.3783,22.4213,22.364,22.4213,142200.0
2010-02-02 11:15:00,31.3,31.3,31.23,31.28,307900.0,22.4213,22.4213,22.3711,22.4069,307900.0
2010-02-02 11:20:00,31.28,31.39,31.25,31.36,92900.0,22.4069,22.4857,22.3855,22.4643,92900.0
2010-02-02 11:25:00,31.37,31.39,31.34,31.37,64800.0,22.4714,22.4857,22.4499,22.4714,64800.0
2010-02-02 11:30:00,31.37,31.4,31.33,31.34,88700.0,22.4714,22.4929,22.4428,22.4499,88700.0
2010-02-02 11:35:00,31.34,31.47,31.34,31.45,401200.0,22.4499,22.543,22.4499,22.5287,401200.0
2010-02-02 11:40:00,31.45,31.5,31.42,31.42,229000.0,22.5287,22.5645,22.5072,22.5072,229000.0
2010-02-02 11:45:00,31.43,31.43,31.39,31.42,65000.0,22.5144,22.5144,22.4857,22.5072,65000.0
2010-02-02 11:50:00,31.42,31.45,31.37,31.38,54100.0,22.5072,22.5287,22.4714,22.4786,54100.0
2010-02-02 11:55:00,31.37,31.39,31.32,31.34,118200.0,22.4714,22.4857,22.4356,22.4499,118200.0
2010-02-02 12:00:00,31.34,31.41,31.32,31.41,59400.0,22.4499,22.5001,22.4356,22.5001,59400.0
2010-02-02 12:05:00,31.41,31.42,31.36,31.37,88500.0,22.5001,22.5072,22.4643,22.4714,88500.0
2010-02-02 12:10:00,31.38,31.42,31.38,31.39,52800.0,22.4786,22.5072,22.4786,22.4857,52800.0
2010-02-02 12:15:00,31.39,31.46,31.38,31.46,57500.0,22.4857,22.5359,22.4786,22.5359,57500.0
2010-02-02 12:20:00,31.45,31.51,31.45,31.49,256000.0,22.5287,22.5717,22.5287,22.5574,256000.0
2010-02-02 12:25:00,31.48,31.53,31.48,31.52,64400.0,22.5502,22.586,22.5502,22.5789,64400.0
2010-02-02 12:30:00,31.54,31.54,31.49,31.5,36700.0,22.5932,22.5932,22.5574,22.5645,36700.0
2010-02-02 12:35:00,31.51,31.51,31.44,31.44,52100.0,22.5717,22.5717,22.5216,22.5216,52100.0
2010-02-02 12:40:00,31.46,31.47,31.42,31.43,61000.0,22.5359,22.543,22.5072,22.5144,61000.0
2010-02-02 12:45:00,31.42,31.43,31.4,31.42,49800.0,22.5072,22.5144,22.4929,22.5072,49800.0
2010-02-02 12:50:00,31.43,31.47,31.42,31.47,53300.0,22.5144,22.543,22.5072,22.543,53300.0
2010-02-02 12:55:00,31.47,31.52,31.47,31.49,115100.0,22.543,22.5789,22.543,22.5574,115100.0
2010-02-02 13:00:00,31.49,31.51,31.41,31.41,77700.0,22.5574,22.5717,22.5001,22.5001,77700.0
2010-02-02 13:05:00,31.41,31.41,31.32,31.32,616000.0,22.5001,22.5001,22.4356,22.4356,616000.0
2010-02-02 13:10:00,31.33,31.37,31.33,31.35,105400.0,22.4428,22.4714,22.4428,22.4571,105400.0
2010-02-02 13:15:00,31.36,31.38,31.34,31.38,80900.0,22.4643,22.4786,22.4499,22.4786,80900.0
2010-02-02 13:20:00,31.38,31.43,31.38,31.4,40100.0,22.4786,22.5144,22.4786,22.4929,40100.0
2010-02-02 13:25:00,31.4,31.43,31.39,31.43,85100.0,22.4929,22.5144,22.4857,22.5144,85100.0
2010-02-02 13:30:00,31.42,31.45,31.42,31.43,64100.0,22.5072,22.5287,22.5072,22.5144,64100.0
2010-02-02 13:35:00,31.43,31.48,31.41,31.48,294300.0,22.5144,22.5502,22.5001,22.5502,294300.0
2010-02-02 13:40:00,31.48,31.5,31.46,31.48,63700.0,22.5502,22.5645,22.5359,22.5502,63700.0
2010-02-02 13:45:00,31.48,31.52,31.47,31.47,49200.0,22.5502,22.5789,22.543,22.543,49200.0
2010-02-02 13:50:00,31.47,31.48,31.42,31.45,92400.0,22.543,22.5502,22.5072,22.5287,92400.0
2010-02-02 13:55:00,31.45,31.46,31.43,31.45,53100.0,22.5287,22.5359,22.5144,22.5287,53100.0
2010-02-02 14:00:00,31.45,31.47,31.44,31.46,15800.0,22.5287,22.543,22.5216,22.5359,15800.0
2010-02-02 14:05:00,31.45,31.45,31.41,31.41,53800.0,22.5287,22.5287,22.5001,22.5001,53800.0
2010-02-02 14:10:00,31.42,31.44,31.42,31.44,42400.0,22.5072,22.5216,22.5072,22.5216,42400.0
2010-02-02 14:15:00,31.44,31.44,31.36,31.39,201000.0,22.5216,22.5216,22.4643,22.4857,201000.0
2010-02-02 14:20:00,31.39,31.45,31.39,31.45,37900.0,22.4857,22.5287,22.4857,22.5287,37900.0
2010-02-02 14:25:00,31.44,31.46,31.42,31.43,143400.0,22.5216,22.5359,22.5072,22.5144,143400.0
2010-02-02 14:30:00,31.43,31.46,31.42,31.44,42800.0,22.5144,22.5359,22.5072,22.5216,42800.0
2010-02-02 14:35:00,31.44,31.45,31.39,31.45,82700.0,22.5216,22.5287,22.4857,22.5287,82700.0
2010-02-02 14:40:00,31.44,31.46,31.4,31.4,134500.0,22.5216,22.5359,22.4929,22.4929,134500.0
2010-02-02 14:45:00,31.4,31.44,31.38,31.39,364700.0,22.4929,22.5216,22.4786,22.4857,364700.0
2010-02-02 14:50:00,31.38,31.43,31.37,31.4,143100.0,22.4786,22.5144,22.4714,22.4929,143100.0
2010-02-02 14:55:00,31.4,31.41,31.39,31.39,58500.0,22.4929,22.5001,22.4857,22.4857,58500.0
2010-02-02 15:00:00,31.4,31.42,31.34,31.39,118100.0,22.4929,22.5072,22.4499,22.4857,118100.0
2010-02-02 15:05:00,31.39,31.43,31.38,31.43,53300.0,22.4857,22.5144,22.4786,22.5144,53300.0
2010-02-02 15:10:00,31.42,31.53,31.42,31.53,466400.0,22.5072,22.586,22.5072,22.586,466400.0
2010-02-02 15:15:00,31.54,31.57,31.51,31.55,323800.0,22.5932,22.6147,22.5717,22.6004,323800.0
2010-02-02 15:20:00,31.55,31.57,31.49,31.49,210600.0,22.6004,22.6147,22.5574,22.5574,210600.0
2010-02-02 15:25:00,31.48,31.49,31.44,31.44,95200.0,22.5502,22.5574,22.5216,22.5216,95200.0
2010-02-02 15:30:00,31.43,31.46,31.43,31.44,128800.0,22.5144,22.5359,22.5144,22.5216,128800.0
2010-02-02 15:35:00,31.44,31.44,31.39,31.41,96000.0,22.5216,22.5216,22.4857,22.5001,96000.0
2010-02-02 15:40:00,31.42,31.45,31.36,31.38,361300.0,22.5072,22.5287,22.4643,22.4786,361300.0
2010-02-02 15:45:00,31.38,31.41,31.34,31.4,348200.0,22.4786,22.5001,22.4499,22.4929,348200.0
2010-02-02 15:50:00,31.4,31.46,31.39,31.46,203900.0,22.4929,22.5359,22.4857,22.5359,203900.0
2010-02-02 15:55:00,31.46,31.46,31.42,31.43,402700.0,22.5359,22.5359,22.5072,22.5144,402700.0
2010-02-03 09:30:00,31.32,31.37,31.24,31.28,76400.0,22.4356,22.4714,22.3783,22.4069,76400.0
2010-02-03 09:35:00,31.31,31.4,31.24,31.26,262800.0,22.4284,22.4929,22.3783,22.3926,262800.0
2010-02-03 09:40:00,31.26,31.54,31.26,31.49,335500.0,22.3926,22.5932,22.3926,22.5574,335500.0
2010-02-03 09:45:00,31.5,31.53,31.47,31.47,162200.0,22.5645,22.586,22.543,22.543,162200.0
2010-02-03 09:50:00,31.47,31.56,31.46,31.56,77800.0,22.543,22.6075,22.5359,22.6075,77800.0
2010-02-03 09:55:00,31.55,31.6,31.52,31.56,212500.0,22.6004,22.6362,22.5789,22.6075,212500.0
2010-02-03 10:00:00,31.55,31.56,31.51,31.53,476200.0,22.6004,22.6075,22.5717,22.586,476200.0
2010-02-03 10:05:00,31.54,31.62,31.51,31.6,173500.0,22.5932,22.6505,22.5717,22.6362,173500.0
2010-02-03 10:10:00,31.6,31.61,31.49,31.6,334900.0,22.6362,22.6433,22.5574,22.6362,334900.0
2010-02-03 10:15:00,31.59,31.62,31.4,31.41,1131900.0,22.629,22.6505,22.4929,22.5001,1131900.0
2010-02-03 10:20:00,31.41,31.44,31.34,31.4,508700.0,22.5001,22.5216,22.4499,22.4929,508700.0
2010-02-03 10:25:00,31.4,31.4,31.3,31.31,491800.0,22.4929,22.4929,22.4213,22.4284,491800.0
2010-02-03 10:30:00,31.31,31.37,31.28,31.28,647800.0,22.4284,22.4714,22.4069,22.4069,647800.0
2010-02-03 10:35:00,31.28,31.29,31.17,31.22,634700.0,22.4069,22.4141,22.3281,22.364,634700.0
2010-02-03 10:40:00,31.22,31.29,31.22,31.28,88400.0,22.364,22.4141,22.364,22.4069,88400.0
2010-02-03 10:45:00,31.28,31.36,31.22,31.36,364400.0,22.4069,22.4643,22.364,22.4643,364400.0
2010-02-03 10:50:00,31.35,31.4,31.32,31.37,353900.0,22.4571,22.4929,22.4356,22.4714,353900.0
2010-02-03 10:55:00,31.37,31.4,31.34,31.36,56600.0,22.4714,22.4929,22.4499,22.4643,56600.0
2010-02-03 11:00:00,31.36,31.38,31.31,31.33,294000.0,22.4643,22.4786,22.4284,22.4428,294000.0
2010-02-03 11:05:00,31.33,31.46,31.33,31.42,425300.0,22.4428,22.5359,22.4428,22.5072,425300.0
2010-02-03 11:10:00,31.42,31.42,31.32,31.33,897600.0,22.5072,22.5072,22.4356,22.4428,897600.0
2010-02-03 11:15:00,31.33,31.37,31.31,31.37,350700.0,22.4428,22.4714,22.4284,22.4714,350700.0
2010-02-03 11:20:00,31.35,31.36,31.32,31.33,273800.0,22.4571,22.4643,22.4356,22.4428,273800.0
2010-02-03 11:25:00,31.32,31.33,31.28,31.29,204100.0,22.4356,22.4428,22.4069,22.4141,204100.0
2010-02-03 11:30:00,31.29,31.3,31.27,31.27,70300.0,22.4141,22.4213,22.3998,22.3998,70300.0
2010-02-03 11:35:00,31.27,31.27,31.16,31.19,346800.0,22.3998,22.3998,22.321,22.3425,346800.0
2010-02-03 11:40:00,31.19,31.19,31.12,31.13,410100.0,22.3425,22.3425,22.2923,22.2995,410100.0
2010-02-03 11:45:00,31.13,31.17,31.12,31.13,129900.0,22.2995,22.3281,22.2923,22.2995,129900.0
2010-02-03 11:50:00,31.12,31.12,31.06,31.08,276200.0,22.2923,22.2923,22.2493,22.2637,276200.0
2010-02-03 11:55:00,31.08,31.09,31.01,31.03,44300.0,22.2637,22.2708,22.2135,22.2279,44300.0
2010-02-03 12:00:00,31.01,31.13,31.01,31.13,74800.0,22.2135,22.2995,22.2135,22.2995,74800.0
2010-02-03 12:05:00,31.13,31.14,31.11,31.12,26600.0,22.2995,22.3067,22.2852,22.2923,26600.0
2010-02-03 12:10:00,31.12,31.15,31.12,31.13,55800.0,22.2923,22.3138,22.2923,22.2995,55800.0
2010-02-03 12:15:00,31.14,31.15,31.08,31.12,59400.0,22.3067,22.3138,22.2637,22.2923,59400.0
2010-02-03 12:20:00,31.12,31.12,31.05,31.06,49100.0,22.2923,22.2923,22.2422,22.2493,49100.0
2010-02-03 12:25:00,31.06,31.08,31.02,31.08,60500.0,22.2493,22.2637,22.2207,22.2637,60500.0
2010-02-03 12:30:00,31.09,31.16,31.09,31.15,363000.0,22.2708,22.321,22.2708,22.3138,363000.0
2010-02-03 12:35:00,31.15,31.24,31.14,31.22,348300.0,22.3138,22.3783,22.3067,22.364,348300.0
2010-02-03 12:40:00,31.21,31.21,31.11,31.13,369100.0,22.3568,22.3568,22.2852,22.2995,369100.0
2010-02-03 12:45:00,31.12,31.12,31.08,31.1,170500.0,22.2923,22.2923,22.2637,22.278,170500.0
2010-02-03 12:50:00,31.1,31.17,31.1,31.17,150700.0,22.278,22.3281,22.278,22.3281,150700.0
2010-02-03 12:55:00,31.17,31.22,31.16,31.16,252600.0,22.3281,22.364,22.321,22.321,252600.0
2010-02-03 13:00:00,31.16,31.2,31.14,31.2,24500.0,22.321,22.3496,22.3067,22.3496,24500.0
2010-02-03 13:05:00,31.2,31.28,31.19,31.28,283700.0,22.3496,22.4069,22.3425,22.4069,283700.0
2010-02-03 13:10:00,31.28,31.29,31.25,31.25,145300.0,22.4069,22.4141,22.3855,22.3855,145300.0
2010-02-03 13:15:00,31.24,31.25,31.22,31.24,26900.0,22.3783,22.3855,22.364,22.3783,26900.0
2010-02-03 13:20:00,31.24,31.25,31.18,31.18,78800.0,22.3783,22.3855,22.3353,22.3353,78800.0
2010-02-03 13:25:00,31.18,31.2,31.17,31.19,38000.0,22.3353,22.3496,22.3281,22.3425,38000.0
2010-02-03 13:30:00,31.19,31.27,31.19,31.27,137400.0,22.3425,22.3998,22.3425,22.3998,137400.0
2010-02-03 13:35:00,31.27,31.28,31.2,31.2,36400.0,22.3998,22.4069,22.3496,22.3496,36400.0
2010-02-03 13:40:00,31.19,31.23,31.19,31.21,27600.0,22.3425,22.3711,22.3425,22.3568,27600.0
2010-02-03 13:45:00,31.2,31.24,31.17,31.17,54700.0,22.3496,22.3783,22.3281,22.3281,54700.0
2010-02-03 13:50:00,31.17,31.17,31.08,31.09,286600.0,22.3281,22.3281,22.2637,22.2708,286600.0
2010-02-03 13:55:00,31.09,31.14,31.09,31.14,37700.0,22.2708,22.3067,22.2708,22.3067,37700.0
2010-02-03 14:00:00,31.15,31.15,31.09,31.13,82800.0,22.3138,22.3138,22.2708,22.2995,82800.0
2010-02-03 14:05:00,31.14,31.15,31.12,31.12,168800.0,22.3067,22.3138,22.2923,22.2923,168800.0
2010-02-03 14:10:00,31.13,31.15,31.13,31.14,27600.0,22.2995,22.3138,22.2995,22.3067,27600.0
2010-02-03 14:15:00,31.14,31.16,31.11,31.11,159200.0,22.3067,22.321,22.2852,22.2852,159200.0
2010-02-03 14:20:00,31.11,31.12,31.04,31.05,360200.0,22.2852,22.2923,22.235,22.2422,360200.0
2010-02-03 14:25:00,31.04,31.08,31.03,31.06,100100.0,22.235,22.2637,22.2279,22.2493,100100.0
2010-02-03 14:30:00,31.07,31.1,31.07,31.07,56500.0,22.2565,22.278,22.2565,22.2565,56500.0
2010-02-03 14:35:00,31.07,31.07,31.01,31.02,242100.0,22.2565,22.2565,22.2135,22.2207,242100.0
2010-02-03 14:40:00,31.03,31.03,30.98,31.01,278500.0,22.2279,22.2279,22.192,22.2135,278500.0
2010-02-03 14:45:00,31.01,31.09,31.01,31.05,65200.0,22.2135,22.2708,22.2135,22.2422,65200.0
2010-02-03 14:50:00,31.05,31.11,31.03,31.1,103900.0,22.2422,22.2852,22.2279,22.278,103900.0
2010-02-03 14:55:00,31.11,31.11,31.08,31.08,45100.0,22.2852,22.2852,22.2637,22.2637,45100.0
2010-02-03 15:00:00,31.08,31.24,31.08,31.24,544200.0,22.2637,22.3783,22.2637,22.3783,544200.0
2010-02-03 15:05:00,31.24,31.27,31.19,31.19,405200.0,22.3783,22.3998,22.3425,22.3425,405200.0
2010-02-03 15:10:00,31.19,31.23,31.16,31.16,82900.0,22.3425,22.3711,22.321,22.321,82900.0
2010-02-03 15:15:00,31.17,31.17,31.09,31.11,414900.0,22.3281,22.3281,22.2708,22.2852,414900.0
2010-02-03 15:20:00,31.12,31.13,31.05,31.05,272500.0,22.2923,22.2995,22.2422,22.2422,272500.0
2010-02-03 15:25:00,31.05,31.15,31.05,31.11,41000.0,22.2422,22.3138,22.2422,22.2852,41000.0
2010-02-03 15:30:00,31.12,31.19,31.11,31.17,43400.0,22.2923,22.3425,22.2852,22.3281,43400.0
2010-02-03 15:35:00,31.16,31.18,31.13,31.18,68800.0,22.321,22.3353,22.2995,22.3353,68800.0
2010-02-03 15:40:00,31.19,31.26,31.18,31.2,93000.0,22.3425,22.3926,22.3353,22.3496,93000.0
2010-02-03 15:45:00,31.21,31.24,31.16,31.2,151700.0,22.3568,22.3783,22.321,22.3496,151700.0
2010-02-03 15:50:00,31.21,31.21,31.14,31.15,147300.0,22.3568,22.3568,22.3067,22.3138,147300.0
2010-02-03 15:55:00,31.16,31.16,31.09,31.1,340200.0,22.321,22.321,22.2708,22.278,340200.0
2010-02-04 09:30:00,30.66,30.75,30.55,30.59,597600.0,21.9628,22.0273,21.884,21.9127,597600.0
2010-02-04 09:35:00,30.59,30.74,30.57,30.7,780500.0,21.9127,22.0201,21.8983,21.9915,780500.0
2010-02-04 09:40:00,30.7,30.7,30.48,30.48,796900.0,21.9915,21.9915,21.8339,21.8339,796900.0
2010-02-04 09:45:00,30.47,30.47,30.3,30.38,353900.0,21.8267,21.8267,21.7049,21.7622,353900.0
2010-02-04 09:50:00,30.37,30.39,30.26,30.33,347200.0,21.7551,21.7694,21.6763,21.7264,347200.0
2010-02-04 09:55:00,30.33,30.34,30.18,30.22,399400.0,21.7264,21.7336,21.619,21.6476,399400.0
2010-02-04 10:00:00,30.22,30.37,30.21,30.36,640700.0,21.6476,21.7551,21.6405,21.7479,640700.0
2010-02-04 10:05:00,30.37,30.37,30.28,30.29,150000.0,21.7551,21.7551,21.6906,21.6978,150000.0
2010-02-04 10:10:00,30.28,30.28,30.15,30.18,412500.0,21.6906,21.6906,21.5975,21.619,412500.0
2010-02-04 10:15:00,30.17,30.26,30.11,30.26,285200.0,21.6118,21.6763,21.5688,21.6763,285200.0
2010-02-04 10:20:00,30.26,30.33,30.26,30.29,236700.0,21.6763,21.7264,21.6763,21.6978,236700.0
2010-02-04 10:25:00,30.3,30.32,30.17,30.22,370900.0,21.7049,21.7193,21.6118,21.6476,370900.0
2010-02-04 10:30:00,30.21,30.42,30.21,30.35,248600.0,21.6405,21.7909,21.6405,21.7408,248600.0
2010-02-04 10:35:00,30.34,30.37,30.27,30.3,402200.0,21.7336,21.7551,21.6834,21.7049,402200.0
2010-02-04 10:40:00,30.31,30.39,30.26,30.35,117800.0,21.7121,21.7694,21.6763,21.7408,117800.0
2010-02-04 10:45:00,30.34,30.39,30.31,30.39,70900.0,21.7336,21.7694,21.7121,21.7694,70900.0
2010-02-04 10:50:00,30.41,30.45,30.31,30.32,468300.0,21.7837,21.8124,21.7121,21.7193,468300.0
2010-02-04 10:55:00,30.31,30.39,30.21,30.23,412900.0,21.7121,21.7694,21.6405,21.6548,412900.0
2010-02-04 11:00:00,30.22,30.32,30.2,30.28,70000.0,21.6476,21.7193,21.6333,21.6906,70000.0
2010-02-04 11:05:00,30.28,30.39,30.28,30.34,92000.0,21.6906,21.7694,21.6906,21.7336,92000.0
2010-02-04 11:10:00,30.33,30.37,30.26,30.32,80800.0,21.7264,21.7551,21.6763,21.7193,80800.0
2010-02-04 11:15:00,30.32,30.33,30.21,30.29,228200.0,21.7193,21.7264,21.6405,21.6978,228200.0
2010-02-04 11:20:00,30.29,30.31,30.22,30.25,66200.0,21.6978,21.7121,21.6476,21.6691,66200.0
2010-02-04 11:25:00,30.25,30.38,30.22,30.38,210200.0,21.6691,21.7622,21.6476,21.7622,210200.0
2010-02-04 11:30:00,30.38,30.39,30.2,30.21,260000.0,21.7622,21.7694,21.6333,21.6405,260000.0
2010-02-04 11:35:00,30.2,30.23,30.1,30.13,385300.0,21.6333,21.6548,21.5617,21.5832,385300.0
2010-02-04 11:40:00,30.13,30.14,30.03,30.08,280400.0,21.5832,21.5903,21.5115,21.5473,280400.0
2010-02-04 11:45:00,30.1,30.19,30.09,30.18,129900.0,21.5617,21.6261,21.5545,21.619,129900.0
2010-02-04 11:50:00,30.18,30.26,30.16,30.25,102500.0,21.619,21.6763,21.6046,21.6691,102500.0
2010-02-04 11:55:00,30.25,30.28,30.18,30.18,222600.0,21.6691,21.6906,21.619,21.619,222600.0
2010-02-04 12:00:00,30.19,30.21,30.14,30.16,357000.0,21.6261,21.6405,21.5903,21.6046,357000.0
2010-02-04 12:05:00,30.16,30.21,30.08,30.19,96400.0,21.6046,21.6405,21.5473,21.6261,96400.0
2010-02-04 12:10:00,30.18,30.25,30.13,30.13,98100.0,21.619,21.6691,21.5832,21.5832,98100.0
2010-02-04 12:15:00,30.12,30.19,30.12,30.14,68500.0,21.576,21.6261,21.576,21.5903,68500.0
2010-02-04 12:20:00,30.13,30.19,30.12,30.17,126200.0,21.5832,21.6261,21.576,21.6118,126200.0
2010-02-04 12:25:00,30.17,30.19,30.12,30.13,50000.0,21.6118,21.6261,21.576,21.5832,50000.0
2010-02-04 12:30:00,30.13,30.18,30.11,30.18,63300.0,21.5832,21.619,21.5688,21.619,63300.0
2010-02-04 12:35:00,30.18,30.18,30.14,30.15,28400.0,21.619,21.619,21.5903,21.5975,28400.0
2010-02-04 12:40:00,30.16,30.17,30.1,30.14,85700.0,21.6046,21.6118,21.5617,21.5903,85700.0
2010-02-04 12:45:00,30.13,30.16,30.04,30.04,138300.0,21.5832,21.6046,21.5187,21.5187,138300.0
2010-02-04 12:50:00,30.04,30.11,30.03,30.11,230000.0,21.5187,21.5688,21.5115,21.5688,230000.0
2010-02-04 12:55:00,30.11,30.15,30.09,30.14,66700.0,21.5688,21.5975,21.5545,21.5903,66700.0
2010-02-04 13:00:00,30.13,30.14,30.09,30.09,90700.0,21.5832,21.5903,21.5545,21.5545,90700.0
2010-02-04 13:05:00,30.1,30.16,30.09,30.12,546800.0,21.5617,21.6046,21.5545,21.576,546800.0
2010-02-04 13:10:00,30.11,30.12,30.07,30.09,125000.0,21.5688,21.576,21.5402,21.5545,125000.0
2010-02-04 13:15:00,30.09,30.09,30.05,30.07,12300.0,21.5545,21.5545,21.5259,21.5402,12300.0
2010-02-04 13:20:00,30.06,30.08,30.0,30.02,204200.0,21.533,21.5473,21.49,21.5044,204200.0
2010-02-04 13:25:00,30.01,30.07,30.01,30.05,126400.0,21.4972,21.5402,21.4972,21.5259,126400.0
2010-02-04 13:30:00,30.05,30.06,30.01,30.02,108300.0,21.5259,21.533,21.4972,21.5044,108300.0
2010-02-04 13:35:00,30.02,30.06,30.01,30.05,122100.0,21.5044,21.533,21.4972,21.5259,122100.0
2010-02-04 13:40:00,30.04,30.04,29.97,29.97,66800.0,21.5187,21.5187,21.4685,21.4685,66800.0
2010-02-04 13:45:00,29.97,30.02,29.95,30.01,179900.0,21.4685,21.5044,21.4542,21.4972,179900.0
2010-02-04 13:50:00,30.01,30.04,29.96,29.97,139000.0,21.4972,21.5187,21.4614,21.4685,139000.0
2010-02-04 13:55:00,29.98,30.0,29.96,29.96,50900.0,21.4757,21.49,21.4614,21.4614,50900.0
2010-02-04 14:00:00,29.96,30.02,29.95,30.01,45800.0,21.4614,21.5044,21.4542,21.4972,45800.0
2010-02-04 14:05:00,30.0,30.01,29.97,30.01,350500.0,21.49,21.4972,21.4685,21.4972,350500.0
2010-02-04 14:10:00,30.0,30.1,30.0,30.06,1111600.0,21.49,21.5617,21.49,21.533,1111600.0
2010-02-04 14:15:00,30.06,30.1,30.01,30.09,339900.0,21.533,21.5617,21.4972,21.5545,339900.0
2010-02-04 14:20:00,30.09,30.21,30.09,30.18,569700.0,21.5545,21.6405,21.5545,21.619,569700.0
2010-02-04 14:25:00,30.18,30.26,30.16,30.22,465800.0,21.619,21.6763,21.6046,21.6476,465800.0
2010-02-04 14:30:00,30.22,30.27,30.16,30.25,294100.0,21.6476,21.6834,21.6046,21.6691,294100.0
2010-02-04 14:35:00,30.25,30.3,30.23,30.27,440000.0,21.6691,21.7049,21.6548,21.6834,440000.0
2010-02-04 14:40:00,30.27,30.27,30.16,30.18,75500.0,21.6834,21.6834,21.6046,21.619,75500.0
2010-02-04 14:45:00,30.18,30.21,30.16,30.21,263600.0,21.619,21.6405,21.6046,21.6405,263600.0
2010-02-04 14:50:00,30.22,30.23,30.13,30.13,90700.0,21.6476,21.6548,21.5832,21.5832,90700.0
2010-02-04 14:55:00,30.14,30.17,30.13,30.13,74700.0,21.5903,21.6118,21.5832,21.5832,74700.0
2010-02-04 15:00:00,30.14,30.17,30.07,30.09,570300.0,21.5903,21.6118,21.5402,21.5545,570300.0
2010-02-04 15:05:00,30.09,30.1,30.07,30.08,242000.0,21.5545,21.5617,21.5402,21.5473,242000.0
2010-02-04 15:10:00,30.08,30.09,30.04,30.05,220000.0,21.5473,21.5545,21.5187,21.5259,220000.0
2010-02-04 15:15:00,30.05,30.06,30.0,30.01,182700.0,21.5259,21.533,21.49,21.4972,182700.0
2010-02-04 15:20:00,30.01,30.02,29.96,29.98,188100.0,21.4972,21.5044,21.4614,21.4757,188100.0
2010-02-04 15:25:00,29.98,30.02,29.96,30.01,192800.0,21.4757,21.5044,21.4614,21.4972,192800.0
2010-02-04 15:30:00,30.01,30.04,29.97,29.99,184600.0,21.4972,21.5187,21.4685,21.4829,184600.0
2010-02-04 15:35:00,30.0,30.02,29.94,29.97,534900.0,21.49,21.5044,21.4471,21.4685,534900.0
2010-02-04 15:40:00,29.96,30.02,29.94,29.97,238800.0,21.4614,21.5044,21.4471,21.4685,238800.0
2010-02-04 15:45:00,29.97,29.99,29.91,29.93,595500.0,21.4685,21.4829,21.4256,21.4399,595500.0
2010-02-04 15:50:00,29.93,30.0,29.92,29.96,1026900.0,21.4399,21.49,21.4327,21.4614,1026900.0
2010-02-04 15:55:00,29.96,29.96,29.9,29.9,981700.0,21.4614,21.4614,21.4184,21.4184,981700.0
2010-02-05 09:30:00,30.01,30.24,29.94,30.13,1468700.0,21.4972,21.662,21.4471,21.5832,1468700.0
2010-02-05 09:35:00,30.13,30.14,29.78,29.96,1154300.0,21.5832,21.5903,21.3324,21.4614,1154300.0
2010-02-05 09:40:00,29.96,30.15,29.88,30.05,716300.0,21.4614,21.5975,21.4041,21.5259,716300.0
2010-02-05 09:45:00,30.05,30.18,29.94,29.95,795900.0,21.5259,21.619,21.4471,21.4542,795900.0
2010-02-05 09:50:00,29.95,30.06,29.91,29.92,364100.0,21.4542,21.533,21.4256,21.4327,364100.0
2010-02-05 09:55:00,29.91,29.97,29.88,29.93,357300.0,21.4256,21.4685,21.4041,21.4399,357300.0
2010-02-05 10:00:00,29.92,30.0,29.88,29.89,186100.0,21.4327,21.49,21.4041,21.4112,186100.0
2010-02-05 10:05:00,29.88,29.89,29.75,29.8,363800.0,21.4041,21.4112,21.311,21.3468,363800.0
2010-02-05 10:10:00,29.79,29.94,29.77,29.89,191700.0,21.3396,21.4471,21.3253,21.4112,191700.0
2010-02-05 10:15:00,29.88,29.92,29.8,29.82,220200.0,21.4041,21.4327,21.3468,21.3611,220200.0
2010-02-05 10:20:00,29.82,30.07,29.82,30.05,306200.0,21.3611,21.5402,21.3611,21.5259,306200.0
2010-02-05 10:25:00,30.05,30.19,30.02,30.11,778500.0,21.5259,21.6261,21.5044,21.5688,778500.0
2010-02-05 10:30:00,30.11,30.27,30.11,30.27,427600.0,21.5688,21.6834,21.5688,21.6834,427600.0
2010-02-05 10:35:00,30.26,30.28,30.2,30.22,714500.0,21.6763,21.6906,21.6333,21.6476,714500.0
2010-02-05 10:40:00,30.21,30.4,30.21,30.31,360300.0,21.6405,21.7766,21.6405,21.7121,360300.0
2010-02-05 10:45:00,30.3,30.32,30.23,30.23,463300.0,21.7049,21.7193,21.6548,21.6548,463300.0
2010-02-05 10:50:00,30.22,30.3,30.22,30.24,125400.0,21.6476,21.7049,21.6476,21.662,125400.0
2010-02-05 10:55:00,30.23,30.25,30.17,30.19,433300.0,21.6548,21.6691,21.6118,21.6261,433300.0
2010-02-05 11:00:00,30.19,30.23,30.07,30.11,212400.0,21.6261,21.6548,21.5402,21.5688,212400.0
2010-02-05 11:05:00,30.11,30.14,30.07,30.12,490300.0,21.5688,21.5903,21.5402,21.576,490300.0
2010-02-05 11:10:00,30.12,30.13,30.04,30.04,239200.0,21.576,21.5832,21.5187,21.5187,239200.0
2010-02-05 11:15:00,30.05,30.17,30.03,30.15,204500.0,21.5259,21.6118,21.5115,21.5975,204500.0
2010-02-05 11:20:00,30.16,30.18,30.05,30.18,103500.0,21.6046,21.619,21.5259,21.619,103500.0
2010-02-05 11:25:00,30.18,30.23,30.16,30.16,366000.0,21.619,21.6548,21.6046,21.6046,366000.0
2010-02-05 11:30:00,30.16,30.18,29.98,29.99,427500.0,21.6046,21.619,21.4757,21.4829,427500.0
2010-02-05 11:35:00,29.99,30.03,29.88,29.9,595200.0,21.4829,21.5115,21.4041,21.4184,595200.0
2010-02-05 11:40:00,29.9,29.9,29.8,29.85,266800.0,21.4184,21.4184,21.3468,21.3826,266800.0
2010-02-05 11:45:00,29.84,29.88,29.77,29.88,299100.0,21.3754,21.4041,21.3253,21.4041,299100.0
2010-02-05 11:50:00,29.87,29.95,29.85,29.88,480400.0,21.3969,21.4542,21.3826,21.4041,480400.0
2010-02-05 11:55:00,29.88,29.96,29.88,29.92,299800.0,21.4041,21.4614,21.4041,21.4327,299800.0
2010-02-05 12:00:00,29.93,30.02,29.93,29.97,149400.0,21.4399,21.5044,21.4399,21.4685,149400.0
2010-02-05 12:05:00,29.96,30.06,29.96,30.01,126400.0,21.4614,21.533,21.4614,21.4972,126400.0
2010-02-05 12:10:00,30.01,30.01,29.95,29.98,215400.0,21.4972,21.4972,21.4542,21.4757,215400.0
2010-02-05 12:15:00,29.99,30.08,29.95,30.07,58200.0,21.4829,21.5473,21.4542,21.5402,58200.0
2010-02-05 12:20:00,30.07,30.14,30.02,30.03,160200.0,21.5402,21.5903,21.5044,21.5115,160200.0
2010-02-05 12:25:00,30.03,30.08,30.02,30.07,67200.0,21.5115,21.5473,21.5044,21.5402,67200.0
2010-02-05 12:30:00,30.07,30.07,29.99,30.03,219400.0,21.5402,21.5402,21.4829,21.5115,219400.0
2010-02-05 12:35:00,30.03,30.08,29.98,29.98,94600.0,21.5115,21.5473,21.4757,21.4757,94600.0
2010-02-05 12:40:00,29.98,30.06,29.94,30.05,305500.0,21.4757,21.533,21.4471,21.5259,305500.0
2010-02-05 12:45:00,30.04,30.08,30.03,30.07,205800.0,21.5187,21.5473,21.5115,21.5402,205800.0
2010-02-05 12:50:00,30.06,30.07,29.93,29.99,212800.0,21.533,21.5402,21.4399,21.4829,212800.0
2010-02-05 12:55:00,30.0,30.09,30.0,30.08,50300.0,21.49,21.5545,21.49,21.5473,50300.0
2010-02-05 13:00:00,30.08,30.08,29.98,30.01,57600.0,21.5473,21.5473,21.4757,21.4972,57600.0
2010-02-05 13:05:00,30.01,30.02,29.87,29.89,398200.0,21.4972,21.5044,21.3969,21.4112,398200.0
2010-02-05 13:10:00,29.89,29.98,29.87,29.96,99000.0,21.4112,21.4757,21.3969,21.4614,99000.0
2010-02-05 13:15:00,29.95,29.98,29.94,29.97,46200.0,21.4542,21.4757,21.4471,21.4685,46200.0
2010-02-05 13:20:00,29.96,29.97,29.82,29.84,93100.0,21.4614,21.4685,21.3611,21.3754,93100.0
2010-02-05 13:25:00,29.84,29.88,29.76,29.8,490000.0,21.3754,21.4041,21.3181,21.3468,490000.0
2010-02-05 13:30:00,29.79,29.82,29.66,29.66,436700.0,21.3396,21.3611,21.2465,21.2465,436700.0
2010-02-05 13:35:00,29.67,29.74,29.61,29.66,228400.0,21.2536,21.3038,21.2107,21.2465,228400.0
2010-02-05 13:40:00,29.66,29.67,29.54,29.59,180800.0,21.2465,21.2536,21.1605,21.1963,180800.0
2010-02-05 13:45:00,29.59,29.65,29.58,29.62,358500.0,21.1963,21.2393,21.1892,21.2178,358500.0
2010-02-05 13:50:00,29.62,29.62,29.57,29.58,80700.0,21.2178,21.2178,21.182,21.1892,80700.0
2010-02-05 13:55:00,29.57,29.61,29.48,29.5,177800.0,21.182,21.2107,21.1175,21.1319,177800.0
2010-02-05 14:00:00,29.5,29.67,29.5,29.67,224100.0,21.1319,21.2536,21.1319,21.2536,224100.0
2010-02-05 14:05:00,29.68,29.73,29.62,29.63,375300.0,21.2608,21.2966,21.2178,21.225,375300.0
2010-02-05 14:10:00,29.63,29.73,29.6,29.72,317000.0,21.225,21.2966,21.2035,21.2895,317000.0
2010-02-05 14:15:00,29.72,29.83,29.71,29.83,516500.0,21.2895,21.3683,21.2823,21.3683,516500.0
2010-02-05 14:20:00,29.83,29.83,29.72,29.8,236600.0,21.3683,21.3683,21.2895,21.3468,236600.0
2010-02-05 14:25:00,29.79,29.87,29.79,29.81,322800.0,21.3396,21.3969,21.3396,21.3539,322800.0
2010-02-05 14:30:00,29.81,29.86,29.69,29.84,703100.0,21.3539,21.3897,21.268,21.3754,703100.0
2010-02-05 14:35:00,29.83,29.92,29.81,29.82,533100.0,21.3683,21.4327,21.3539,21.3611,533100.0
2010-02-05 14:40:00,29.82,29.84,29.7,29.73,280500.0,21.3611,21.3754,21.2751,21.2966,280500.0
2010-02-05 14:45:00,29.74,29.85,29.72,29.83,260200.0,21.3038,21.3826,21.2895,21.3683,260200.0
2010-02-05 14:50:00,29.84,29.95,29.84,29.93,659900.0,21.3754,21.4542,21.3754,21.4399,659900.0
2010-02-05 14:55:00,29.94,29.94,29.85,29.91,178000.0,21.4471,21.4471,21.3826,21.4256,178000.0
2010-02-05 15:00:00,29.9,30.04,29.9,29.96,624300.0,21.4184,21.5187,21.4184,21.4614,624300.0
2010-02-05 15:05:00,29.97,30.27,29.96,30.2,974600.0,21.4685,21.6834,21.4614,21.6333,974600.0
2010-02-05 15:10:00,30.2,30.32,30.11,30.3,568600.0,21.6333,21.7193,21.5688,21.7049,568600.0
2010-02-05 15:15:00,30.29,30.29,30.13,30.24,709300.0,21.6978,21.6978,21.5832,21.662,709300.0
2010-02-05 15:20:00,30.24,30.3,30.12,30.15,317100.0,21.662,21.7049,21.576,21.5975,317100.0
2010-02-05 15:25:00,30.14,30.22,30.12,30.18,225100.0,21.5903,21.6476,21.576,21.619,225100.0
2010-02-05 15:30:00,30.18,30.32,30.14,30.25,499000.0,21.619,21.7193,21.5903,21.6691,499000.0
2010-02-05 15:35:00,30.25,30.34,30.22,30.3,616700.0,21.6691,21.7336,21.6476,21.7049,616700.0
2010-02-05 15:40:00,30.31,30.35,30.26,30.33,589300.0,21.7121,21.7408,21.6763,21.7264,589300.0
2010-02-05 15:45:00,30.33,30.36,30.16,30.16,637300.0,21.7264,21.7479,21.6046,21.6046,637300.0
2010-02-05 15:50:00,30.16,30.39,30.16,30.36,873700.0,21.6046,21.7694,21.6046,21.7479,873700.0
2010-02-05 15:55:00,30.36,30.46,30.36,30.44,1429800.0,21.7479,21.8195,21.7479,21.8052,1429800.0
2010-02-08 09:30:00,30.54,30.55,30.03,30.03,899500.0,21.8769,21.884,21.5115,21.5115,899500.0
2010-02-08 09:35:00,30.03,30.41,29.97,30.41,793400.0,21.5115,21.7837,21.4685,21.7837,793400.0
2010-02-08 09:40:00,30.41,30.58,30.33,30.52,736100.0,21.7837,21.9055,21.7264,21.8625,736100.0
2010-02-08 09:45:00,30.52,30.52,30.23,30.31,472900.0,21.8625,21.8625,21.6548,21.7121,472900.0
2010-02-08 09:50:00,30.3,30.44,30.2,30.43,650400.0,21.7049,21.8052,21.6333,21.7981,650400.0
2010-02-08 09:55:00,30.43,30.5,30.4,30.44,519000.0,21.7981,21.8482,21.7766,21.8052,519000.0
2010-02-08 10:00:00,30.45,30.55,30.35,30.4,545000.0,21.8124,21.884,21.7408,21.7766,545000.0
2010-02-08 10:05:00,30.42,30.56,30.39,30.53,249400.0,21.7909,21.8912,21.7694,21.8697,249400.0
2010-02-08 10:10:00,30.53,30.71,30.53,30.63,391600.0,21.8697,21.9986,21.8697,21.9413,391600.0
2010-02-08 10:15:00,30.63,30.72,30.58,30.58,353300.0,21.9413,22.0058,21.9055,21.9055,353300.0
2010-02-08 10:20:00,30.59,30.59,30.44,30.47,239600.0,21.9127,21.9127,21.8052,21.8267,239600.0
2010-02-08 10:25:00,30.47,30.56,30.36,30.45,339700.0,21.8267,21.8912,21.7479,21.8124,339700.0
2010-02-08 10:30:00,30.45,30.45,30.3,30.37,407600.0,21.8124,21.8124,21.7049,21.7551,407600.0
2010-02-08 10:35:00,30.37,30.47,30.32,30.34,295500.0,21.7551,21.8267,21.7193,21.7336,295500.0
2010-02-08 10:40:00,30.33,30.48,30.33,30.45,119800.0,21.7264,21.8339,21.7264,21.8124,119800.0
2010-02-08 10:45:00,30.45,30.58,30.42,30.56,292300.0,21.8124,21.9055,21.7909,21.8912,292300.0
2010-02-08 10:50:00,30.56,30.58,30.52,30.52,413200.0,21.8912,21.9055,21.8625,21.8625,413200.0
2010-02-08 10:55:00,30.53,30.6,30.5,30.59,221500.0,21.8697,21.9198,21.8482,21.9127,221500.0
2010-02-08 11:00:00,30.59,30.65,30.59,30.64,247000.0,21.9127,21.9557,21.9127,21.9485,247000.0
2010-02-08 11:05:00,30.63,30.7,30.61,30.69,360500.0,21.9413,21.9915,21.927,21.9843,360500.0
2010-02-08 11:10:00,30.69,30.7,30.63,30.63,85200.0,21.9843,21.9915,21.9413,21.9413,85200.0
2010-02-08 11:15:00,30.62,30.64,30.51,30.53,445800.0,21.9342,21.9485,21.8554,21.8697,445800.0
2010-02-08 11:20:00,30.52,30.61,30.52,30.59,68500.0,21.8625,21.927,21.8625,21.9127,68500.0
2010-02-08 11:25:00,30.59,30.61,30.55,30.57,79100.0,21.9127,21.927,21.884,21.8983,79100.0
2010-02-08 11:30:00,30.56,30.6,30.52,30.54,220200.0,21.8912,21.9198,21.8625,21.8769,220200.0
2010-02-08 11:35:00,30.54,30.56,30.48,30.5,149900.0,21.8769,21.8912,21.8339,21.8482,149900.0
2010-02-08 11:40:00,30.49,30.58,30.48,30.58,146000.0,21.841,21.9055,21.8339,21.9055,146000.0
2010-02-08 11:45:00,30.58,30.62,30.55,30.6,158200.0,21.9055,21.9342,21.884,21.9198,158200.0
2010-02-08 11:50:00,30.6,30.61,30.47,30.52,128600.0,21.9198,21.927,21.8267,21.8625,128600.0
2010-02-08 11:55:00,30.52,30.53,30.49,30.52,38000.0,21.8625,21.8697,21.841,21.8625,38000.0
2010-02-08 12:00:00,30.52,30.54,30.43,30.43,139700.0,21.8625,21.8769,21.7981,21.7981,139700.0
2010-02-08 12:05:00,30.43,30.47,30.41,30.46,197100.0,21.7981,21.8267,21.7837,21.8195,197100.0
2010-02-08 12:10:00,30.46,30.46,30.36,30.38,80900.0,21.8195,21.8195,21.7479,21.7622,80900.0
2010-02-08 12:15:00,30.38,30.49,30.38,30.45,93700.0,21.7622,21.841,21.7622,21.8124,93700.0
2010-02-08 12:20:00,30.46,30.48,30.42,30.46,52800.0,21.8195,21.8339,21.7909,21.8195,52800.0
2010-02-08 12:25:00,30.46,30.52,30.46,30.52,32400.0,21.8195,21.8625,21.8195,21.8625,32400.0
2010-02-08 12:30:00,30.53,30.54,30.46,30.47,94800.0,21.8697,21.8769,21.8195,21.8267,94800.0
2010-02-08 12:35:00,30.48,30.57,30.46,30.56,436300.0,21.8339,21.8983,21.8195,21.8912,436300.0
2010-02-08 12:40:00,30.57,30.6,30.54,30.55,268000.0,21.8983,21.9198,21.8769,21.884,268000.0
2010-02-08 12:45:00,30.55,30.56,30.48,30.48,74300.0,21.884,21.8912,21.8339,21.8339,74300.0
2010-02-08 12:50:00,30.48,30.52,30.48,30.49,40300.0,21.8339,21.8625,21.8339,21.841,40300.0
2010-02-08 12:55:00,30.5,30.51,30.49,30.49,94100.0,21.8482,21.8554,21.841,21.841,94100.0
2010-02-08 13:00:00,30.49,30.5,30.41,30.41,180200.0,21.841,21.8482,21.7837,21.7837,180200.0
2010-02-08 13:05:00,30.4,30.46,30.34,30.37,431200.0,21.7766,21.8195,21.7336,21.7551,431200.0
2010-02-08 13:10:00,30.37,30.39,30.32,30.33,230900.0,21.7551,21.7694,21.7193,21.7264,230900.0
2010-02-08 13:15:00,30.32,30.32,30.23,30.29,441300.0,21.7193,21.7193,21.6548,21.6978,441300.0
2010-02-08 13:20:00,30.3,30.31,30.26,30.26,105300.0,21.7049,21.7121,21.6763,21.6763,105300.0
2010-02-08 13:25:00,30.26,30.29,30.22,30.26,246000.0,21.6763,21.6978,21.6476,21.6763,246000.0
2010-02-08 13:30:00,30.26,30.27,30.18,30.19,72800.0,21.6763,21.6834,21.619,21.6261,72800.0
2010-02-08 13:35:00,30.19,30.25,30.18,30.21,76100.0,21.6261,21.6691,21.619,21.6405,76100.0
2010-02-08 13:40:00,30.21,30.23,30.19,30.22,46400.0,21.6405,21.6548,21.6261,21.6476,46400.0
2010-02-08 13:45:00,30.21,30.23,30.14,30.16,185900.0,21.6405,21.6548,21.5903,21.6046,185900.0
2010-02-08 13:50:00,30.16,30.24,30.15,30.21,161100.0,21.6046,21.662,21.5975,21.6405,161100.0
2010-02-08 13:55:00,30.22,30.25,30.18,30.22,68900.0,21.6476,21.6691,21.619,21.6476,68900.0
2010-02-08 14:00:00,30.23,30.33,30.23,30.33,499500.0,21.6548,21.7264,21.6548,21.7264,499500.0
2010-02-08 14:05:00,30.33,30.35,30.31,30.33,61400.0,21.7264,21.7408,21.7121,21.7264,61400.0
2010-02-08 14:10:00,30.33,30.39,30.3,30.39,51800.0,21.7264,21.7694,21.7049,21.7694,51800.0
2010-02-08 14:15:00,30.39,30.4,30.34,30.38,245500.0,21.7694,21.7766,21.7336,21.7622,245500.0
2010-02-08 14:20:00,30.38,30.39,30.3,30.34,36400.0,21.7622,21.7694,21.7049,21.7336,36400.0
2010-02-08 14:25:00,30.34,30.35,30.33,30.33,98000.0,21.7336,21.7408,21.7264,21.7264,98000.0
2010-02-08 14:30:00,30.32,30.34,30.29,30.31,74300.0,21.7193,21.7336,21.6978,21.7121,74300.0
2010-02-08 14:35:00,30.32,30.32,30.17,30.19,407500.0,21.7193,21.7193,21.6118,21.6261,407500.0
2010-02-08 14:40:00,30.19,30.26,30.17,30.25,296100.0,21.6261,21.6763,21.6118,21.6691,296100.0
2010-02-08 14:45:00,30.23,30.25,30.2,30.21,171100.0,21.6548,21.6691,21.6333,21.6405,171100.0
2010-02-08 14:50:00,30.21,30.3,30.2,30.28,342800.0,21.6405,21.7049,21.6333,21.6906,342800.0
2010-02-08 14:55:00,30.27,30.27,30.16,30.18,334800.0,21.6834,21.6834,21.6046,21.619,334800.0
2010-02-08 15:00:00,30.18,30.21,30.1,30.18,184700.0,21.619,21.6405,21.5617,21.619,184700.0
2010-02-08 15:05:00,30.18,30.23,30.17,30.19,106400.0,21.619,21.6548,21.6118,21.6261,106400.0
2010-02-08 15:10:00,30.19,30.2,30.14,30.19,174600.0,21.6261,21.6333,21.5903,21.6261,174600.0
2010-02-08 15:15:00,30.19,30.2,30.09,30.09,205500.0,21.6261,21.6333,21.5545,21.5545,205500.0
2010-02-08 15:20:00,30.1,30.15,30.1,30.13,100800.0,21.5617,21.5975,21.5617,21.5832,100800.0
2010-02-08 15:25:00,30.13,30.14,30.06,30.14,283000.0,21.5832,21.5903,21.533,21.5903,283000.0
2010-02-08 15:30:00,30.15,30.21,30.14,30.18,427200.0,21.5975,21.6405,21.5903,21.619,427200.0
2010-02-08 15:35:00,30.19,30.2,30.15,30.18,196700.0,21.6261,21.6333,21.5975,21.619,196700.0
2010-02-08 15:40:00,30.17,30.17,30.09,30.16,523000.0,21.6118,21.6118,21.5545,21.6046,523000.0
2010-02-08 15:45:00,30.16,30.17,30.05,30.07,303500.0,21.6046,21.6118,21.5259,21.5402,303500.0
2010-02-08 15:50:00,30.07,30.08,30.01,30.02,289900.0,21.5402,21.5473,21.4972,21.5044,289900.0
2010-02-08 15:55:00,30.02,30.04,29.96,29.97,462700.0,21.5044,21.5187,21.4614,21.4685,462700.0
2010-02-09 09:30:00,30.45,30.68,30.42,30.68,690300.0,21.8124,21.9771,21.7909,21.9771,690300.0
2010-02-09 09:35:00,30.67,30.69,30.56,30.59,174500.0,21.97,21.9843,21.8912,21.9127,174500.0
2010-02-09 09:40:00,30.59,30.67,30.47,30.54,614000.0,21.9127,21.97,21.8267,21.8769,614000.0
2010-02-09 09:45:00,30.54,30.6,30.49,30.51,722000.0,21.8769,21.9198,21.841,21.8554,722000.0
2010-02-09 09:50:00,30.52,30.66,30.46,30.62,513100.0,21.8625,21.9628,21.8195,21.9342,513100.0
2010-02-09 09:55:00,30.62,30.67,30.59,30.6,508700.0,21.9342,21.97,21.9127,21.9198,508700.0
2010-02-09 10:00:00,30.6,30.61,30.52,30.59,280700.0,21.9198,21.927,21.8625,21.9127,280700.0
2010-02-09 10:05:00,30.59,30.68,30.55,30.63,248500.0,21.9127,21.9771,21.884,21.9413,248500.0
2010-02-09 10:10:00,30.63,30.73,30.61,30.71,321400.0,21.9413,22.013,21.927,21.9986,321400.0
2010-02-09 10:15:00,30.71,30.85,30.71,30.82,383100.0,21.9986,22.0989,21.9986,22.0774,383100.0
2010-02-09 10:20:00,30.83,30.83,30.75,30.78,124800.0,22.0846,22.0846,22.0273,22.0488,124800.0
2010-02-09 10:25:00,30.79,30.79,30.65,30.67,192300.0,22.0559,22.0559,21.9557,21.97,192300.0
2010-02-09 10:30:00,30.67,30.72,30.61,30.72,241900.0,21.97,22.0058,21.927,22.0058,241900.0
2010-02-09 10:35:00,30.72,30.76,30.67,30.67,172100.0,22.0058,22.0344,21.97,21.97,172100.0
2010-02-09 10:40:00,30.67,30.73,30.57,30.62,480700.0,21.97,22.013,21.8983,21.9342,480700.0
2010-02-09 10:45:00,30.62,30.64,30.52,30.58,463600.0,21.9342,21.9485,21.8625,21.9055,463600.0
2010-02-09 10:50:00,30.58,30.58,30.54,30.56,145800.0,21.9055,21.9055,21.8769,21.8912,145800.0
2010-02-09 10:55:00,30.56,30.59,30.46,30.48,232800.0,21.8912,21.9127,21.8195,21.8339,232800.0
2010-02-09 11:00:00,30.48,30.49,30.37,30.49,587100.0,21.8339,21.841,21.7551,21.841,587100.0
2010-02-09 11:05:00,30.48,30.49,30.26,30.29,361000.0,21.8339,21.841,21.6763,21.6978,361000.0
2010-02-09 11:10:00,30.29,30.38,30.25,30.37,241200.0,21.6978,21.7622,21.6691,21.7551,241200.0
2010-02-09 11:15:00,30.36,30.42,30.29,30.41,226100.0,21.7479,21.7909,21.6978,21.7837,226100.0
2010-02-09 11:20:00,30.42,30.48,30.4,30.44,162300.0,21.7909,21.8339,21.7766,21.8052,162300.0
2010-02-09 11:25:00,30.43,30.45,30.33,30.36,269600.0,21.7981,21.8124,21.7264,21.7479,269600.0
2010-02-09 11:30:00,30.36,30.68,30.32,30.68,877200.0,21.7479,21.9771,21.7193,21.9771,877200.0
2010-02-09 11:35:00,30.68,30.74,30.58,30.68,566200.0,21.9771,22.0201,21.9055,21.9771,566200.0
2010-02-09 11:40:00,30.67,30.75,30.65,30.71,660400.0,21.97,22.0273,21.9557,21.9986,660400.0
2010-02-09 11:45:00,30.72,30.75,30.64,30.69,651800.0,22.0058,22.0273,21.9485,21.9843,651800.0
2010-02-09 11:50:00,30.69,30.86,30.67,30.82,1016900.0,21.9843,22.1061,21.97,22.0774,1016900.0
2010-02-09 11:55:00,30.82,30.84,30.71,30.72,229500.0,22.0774,22.0918,21.9986,22.0058,229500.0
2010-02-09 12:00:00,30.74,30.81,30.73,30.79,248200.0,22.0201,22.0703,22.013,22.0559,248200.0
2010-02-09 12:05:00,30.79,30.88,30.78,30.88,672300.0,22.0559,22.1204,22.0488,22.1204,672300.0
2010-02-09 12:10:00,30.87,30.93,30.85,30.9,192500.0,22.1132,22.1562,22.0989,22.1347,192500.0
2010-02-09 12:15:00,30.91,31.04,30.91,30.97,251200.0,22.1419,22.235,22.1419,22.1849,251200.0
2010-02-09 12:20:00,30.97,31.0,30.89,30.89,307900.0,22.1849,22.2064,22.1276,22.1276,307900.0
2010-02-09 12:25:00,30.9,30.92,30.84,30.85,399600.0,22.1347,22.1491,22.0918,22.0989,399600.0
2010-02-09 12:30:00,30.86,30.94,30.86,30.92,546900.0,22.1061,22.1634,22.1061,22.1491,546900.0
2010-02-09 12:35:00,30.92,30.97,30.87,30.88,228500.0,22.1491,22.1849,22.1132,22.1204,228500.0
2010-02-09 12:40:00,30.88,30.9,30.59,30.64,1371300.0,22.1204,22.1347,21.9127,21.9485,1371300.0
2010-02-09 12:45:00,30.64,30.82,30.64,30.75,648200.0,21.9485,22.0774,21.9485,22.0273,648200.0
2010-02-09 12:50:00,30.75,30.81,30.68,30.74,481900.0,22.0273,22.0703,21.9771,22.0201,481900.0
2010-02-09 12:55:00,30.74,30.88,30.72,30.85,399500.0,22.0201,22.1204,22.0058,22.0989,399500.0
2010-02-09 13:00:00,30.86,30.95,30.85,30.87,298600.0,22.1061,22.1706,22.0989,22.1132,298600.0
2010-02-09 13:05:00,30.87,30.95,30.81,30.9,234600.0,22.1132,22.1706,22.0703,22.1347,234600.0
2010-02-09 13:10:00,30.89,30.9,30.83,30.84,48300.0,22.1276,22.1347,22.0846,22.0918,48300.0
2010-02-09 13:15:00,30.84,30.84,30.78,30.81,83100.0,22.0918,22.0918,22.0488,22.0703,83100.0
2010-02-09 13:20:00,30.81,30.87,30.77,30.86,133100.0,22.0703,22.1132,22.0416,22.1061,133100.0
2010-02-09 13:25:00,30.86,30.88,30.74,30.81,401400.0,22.1061,22.1204,22.0201,22.0703,401400.0
2010-02-09 13:30:00,30.81,30.82,30.77,30.79,254700.0,22.0703,22.0774,22.0416,22.0559,254700.0
2010-02-09 13:35:00,30.77,30.83,30.77,30.8,73100.0,22.0416,22.0846,22.0416,22.0631,73100.0
2010-02-09 13:40:00,30.8,30.82,30.74,30.8,58500.0,22.0631,22.0774,22.0201,22.0631,58500.0
2010-02-09 13:45:00,30.81,30.87,30.81,30.85,506200.0,22.0703,22.1132,22.0703,22.0989,506200.0
2010-02-09 13:50:00,30.84,30.88,30.82,30.83,55000.0,22.0918,22.1204,22.0774,22.0846,55000.0
2010-02-09 13:55:00,30.84,30.84,30.77,30.79,59400.0,22.0918,22.0918,22.0416,22.0559,59400.0
2010-02-09 14:00:00,30.79,30.82,30.78,30.79,60900.0,22.0559,22.0774,22.0488,22.0559,60900.0
2010-02-09 14:05:00,30.8,30.83,30.74,30.75,114800.0,22.0631,22.0846,22.0201,22.0273,114800.0
2010-02-09 14:10:00,30.75,30.79,30.74,30.76,46400.0,22.0273,22.0559,22.0201,22.0344,46400.0
2010-02-09 14:15:00,30.77,30.78,30.67,30.7,352300.0,22.0416,22.0488,21.97,21.9915,352300.0
2010-02-09 14:20:00,30.71,30.77,30.71,30.73,81300.0,21.9986,22.0416,21.9986,22.013,81300.0
2010-02-09 14:25:00,30.73,30.78,30.73,30.77,154700.0,22.013,22.0488,22.013,22.0416,154700.0
2010-02-09 14:30:00,30.77,30.86,30.75,30.83,317200.0,22.0416,22.1061,22.0273,22.0846,317200.0
2010-02-09 14:35:00,30.82,30.83,30.71,30.71,111300.0,22.0774,22.0846,21.9986,21.9986,111300.0
2010-02-09 14:40:00,30.71,30.81,30.7,30.74,184100.0,21.9986,22.0703,21.9915,22.0201,184100.0
2010-02-09 14:45:00,30.74,30.74,30.66,30.71,458200.0,22.0201,22.0201,21.9628,21.9986,458200.0
2010-02-09 14:50:00,30.71,30.71,30.63,30.67,365900.0,21.9986,21.9986,21.9413,21.97,365900.0
2010-02-09 14:55:00,30.67,30.75,30.67,30.7,102000.0,21.97,22.0273,21.97,21.9915,102000.0
2010-02-09 15:00:00,30.69,30.81,30.69,30.79,269900.0,21.9843,22.0703,21.9843,22.0559,269900.0
2010-02-09 15:05:00,30.78,30.82,30.77,30.8,180200.0,22.0488,22.0774,22.0416,22.0631,180200.0
2010-02-09 15:10:00,30.79,30.82,30.75,30.82,185900.0,22.0559,22.0774,22.0273,22.0774,185900.0
2010-02-09 15:15:00,30.82,30.82,30.74,30.78,125700.0,22.0774,22.0774,22.0201,22.0488,125700.0
2010-02-09 15:20:00,30.79,30.83,30.77,30.8,239100.0,22.0559,22.0846,22.0416,22.0631,239100.0
2010-02-09 15:25:00,30.81,30.85,30.8,30.83,575100.0,22.0703,22.0989,22.0631,22.0846,575100.0
2010-02-09 15:30:00,30.83,30.84,30.78,30.83,205100.0,22.0846,22.0918,22.0488,22.0846,205100.0
2010-02-09 15:35:00,30.83,30.84,30.76,30.78,253600.0,22.0846,22.0918,22.0344,22.0488,253600.0
2010-02-09 15:40:00,30.78,30.82,30.75,30.77,588500.0,22.0488,22.0774,22.0273,22.0416,588500.0
2010-02-09 15:45:00,30.76,30.77,30.73,30.76,411000.0,22.0344,22.0416,22.013,22.0344,411000.0
2010-02-09 15:50:00,30.77,30.78,30.63,30.65,957600.0,22.0416,22.0488,21.9413,21.9557,957600.0
2010-02-09 15:55:00,30.65,30.74,30.64,30.72,592400.0,21.9557,22.0201,21.9485,22.0058,592400.0
2010-02-10 09:30:00,30.76,30.76,30.6,30.65,626900.0,22.0344,22.0344,21.9198,21.9557,626900.0
2010-02-10 09:35:00,30.65,30.79,30.52,30.52,270900.0,21.9557,22.0559,21.8625,21.8625,270900.0
2010-02-10 09:40:00,30.53,30.57,30.42,30.43,907200.0,21.8697,21.8983,21.7909,21.7981,907200.0
2010-02-10 09:45:00,30.44,30.59,30.44,30.56,454600.0,21.8052,21.9127,21.8052,21.8912,454600.0
2010-02-10 09:50:00,30.58,30.58,30.5,30.51,89700.0,21.9055,21.9055,21.8482,21.8554,89700.0
2010-02-10 09:55:00,30.51,30.62,30.49,30.51,274300.0,21.8554,21.9342,21.841,21.8554,274300.0
2010-02-10 10:00:00,30.51,30.51,30.37,30.44,459300.0,21.8554,21.8554,21.7551,21.8052,459300.0
2010-02-10 10:05:00,30.44,30.46,30.25,30.27,445700.0,21.8052,21.8195,21.6691,21.6834,445700.0
2010-02-10 10:10:00,30.27,30.3,30.2,30.28,498900.0,21.6834,21.7049,21.6333,21.6906,498900.0
2010-02-10 10:15:00,30.27,30.32,30.21,30.31,333400.0,21.6834,21.7193,21.6405,21.7121,333400.0
2010-02-10 10:20:00,30.3,30.37,30.22,30.3,465700.0,21.7049,21.7551,21.6476,21.7049,465700.0
2010-02-10 10:25:00,30.3,30.31,30.13,30.21,631600.0,21.7049,21.7121,21.5832,21.6405,631600.0
2010-02-10 10:30:00,30.2,30.26,30.14,30.25,239800.0,21.6333,21.6763,21.5903,21.6691,239800.0
2010-02-10 10:35:00,30.26,30.29,30.2,30.26,106200.0,21.6763,21.6978,21.6333,21.6763,106200.0
2010-02-10 10:40:00,30.26,30.36,30.25,30.3,346800.0,21.6763,21.7479,21.6691,21.7049,346800.0
2010-02-10 10:45:00,30.3,30.34,30.25,30.25,215400.0,21.7049,21.7336,21.6691,21.6691,215400.0
2010-02-10 10:50:00,30.25,30.33,30.25,30.27,204200.0,21.6691,21.7264,21.6691,21.6834,204200.0
2010-02-10 10:55:00,30.27,30.37,30.26,30.35,292000.0,21.6834,21.7551,21.6763,21.7408,292000.0
2010-02-10 11:00:00,30.36,30.37,30.25,30.25,138900.0,21.7479,21.7551,21.6691,21.6691,138900.0
2010-02-10 11:05:00,30.26,30.41,30.26,30.41,128200.0,21.6763,21.7837,21.6763,21.7837,128200.0
2010-02-10 11:10:00,30.41,30.43,30.35,30.35,236700.0,21.7837,21.7981,21.7408,21.7408,236700.0
2010-02-10 11:15:00,30.36,30.37,30.26,30.27,198900.0,21.7479,21.7551,21.6763,21.6834,198900.0
2010-02-10 11:20:00,30.27,30.39,30.26,30.39,215600.0,21.6834,21.7694,21.6763,21.7694,215600.0
2010-02-10 11:25:00,30.4,30.52,30.4,30.5,207500.0,21.7766,21.8625,21.7766,21.8482,207500.0
2010-02-10 11:30:00,30.49,30.54,30.48,30.53,477000.0,21.841,21.8769,21.8339,21.8697,477000.0
2010-02-10 11:35:00,30.53,30.55,30.46,30.49,104900.0,21.8697,21.884,21.8195,21.841,104900.0
2010-02-10 11:40:00,30.47,30.52,30.43,30.44,226200.0,21.8267,21.8625,21.7981,21.8052,226200.0
2010-02-10 11:45:00,30.44,30.48,30.41,30.48,304100.0,21.8052,21.8339,21.7837,21.8339,304100.0
2010-02-10 11:50:00,30.49,30.49,30.42,30.44,51500.0,21.841,21.841,21.7909,21.8052,51500.0
2010-02-10 11:55:00,30.45,30.5,30.38,30.43,250900.0,21.8124,21.8482,21.7622,21.7981,250900.0
2010-02-10 12:00:00,30.41,30.49,30.35,30.48,256800.0,21.7837,21.841,21.7408,21.8339,256800.0
2010-02-10 12:05:00,30.48,30.5,30.43,30.5,114600.0,21.8339,21.8482,21.7981,21.8482,114600.0
2010-02-10 12:10:00,30.51,30.52,30.44,30.46,245700.0,21.8554,21.8625,21.8052,21.8195,245700.0
2010-02-10 12:15:00,30.45,30.47,30.43,30.47,80800.0,21.8124,21.8267,21.7981,21.8267,80800.0
2010-02-10 12:20:00,30.48,30.66,30.47,30.66,1325500.0,21.8339,21.9628,21.8267,21.9628,1325500.0
2010-02-10 12:25:00,30.66,30.66,30.62,30.66,150300.0,21.9628,21.9628,21.9342,21.9628,150300.0
2010-02-10 12:30:00,30.67,30.74,30.64,30.65,323000.0,21.97,22.0201,21.9485,21.9557,323000.0
2010-02-10 12:35:00,30.64,30.65,30.58,30.62,143100.0,21.9485,21.9557,21.9055,21.9342,143100.0
2010-02-10 12:40:00,30.62,30.71,30.62,30.69,134400.0,21.9342,21.9986,21.9342,21.9843,134400.0
2010-02-10 12:45:00,30.68,30.68,30.64,30.64,80100.0,21.9771,21.9771,21.9485,21.9485,80100.0
2010-02-10 12:50:00,30.65,30.67,30.61,30.65,71500.0,21.9557,21.97,21.927,21.9557,71500.0
2010-02-10 12:55:00,30.65,30.7,30.65,30.66,279300.0,21.9557,21.9915,21.9557,21.9628,279300.0
2010-02-10 13:00:00,30.66,30.71,30.66,30.69,445600.0,21.9628,21.9986,21.9628,21.9843,445600.0
2010-02-10 13:05:00,30.69,30.71,30.67,30.71,190100.0,21.9843,21.9986,21.97,21.9986,190100.0
2010-02-10 13:10:00,30.71,30.76,30.68,30.69,258900.0,21.9986,22.0344,21.9771,21.9843,258900.0
2010-02-10 13:15:00,30.67,30.72,30.65,30.71,192200.0,21.97,22.0058,21.9557,21.9986,192200.0
2010-02-10 13:20:00,30.72,30.73,30.69,30.73,162800.0,22.0058,22.013,21.9843,22.013,162800.0
2010-02-10 13:25:00,30.73,30.82,30.73,30.81,238300.0,22.013,22.0774,22.013,22.0703,238300.0
2010-02-10 13:30:00,30.8,30.81,30.68,30.73,283700.0,22.0631,22.0703,21.9771,22.013,283700.0
2010-02-10 13:35:00,30.73,30.76,30.67,30.67,212800.0,22.013,22.0344,21.97,21.97,212800.0
2010-02-10 13:40:00,30.68,30.7,30.63,30.69,239400.0,21.9771,21.9915,21.9413,21.9843,239400.0
2010-02-10 13:45:00,30.68,30.69,30.65,30.68,134200.0,21.9771,21.9843,21.9557,21.9771,134200.0
2010-02-10 13:50:00,30.67,30.71,30.66,30.67,45200.0,21.97,21.9986,21.9628,21.97,45200.0
2010-02-10 13:55:00,30.67,30.67,30.58,30.62,193700.0,21.97,21.97,21.9055,21.9342,193700.0
2010-02-10 14:00:00,30.61,30.68,30.61,30.66,77900.0,21.927,21.9771,21.927,21.9628,77900.0
2010-02-10 14:05:00,30.65,30.69,30.62,30.65,178900.0,21.9557,21.9843,21.9342,21.9557,178900.0
2010-02-10 14:10:00,30.65,30.67,30.62,30.63,1035600.0,21.9557,21.97,21.9342,21.9413,1035600.0
2010-02-10 14:15:00,30.63,30.7,30.61,30.7,245600.0,21.9413,21.9915,21.927,21.9915,245600.0
2010-02-10 14:20:00,30.69,30.69,30.61,30.64,258300.0,21.9843,21.9843,21.927,21.9485,258300.0
2010-02-10 14:25:00,30.65,30.68,30.64,30.66,250500.0,21.9557,21.9771,21.9485,21.9628,250500.0
2010-02-10 14:30:00,30.66,30.66,30.56,30.61,247100.0,21.9628,21.9628,21.8912,21.927,247100.0
2010-02-10 14:35:00,30.6,30.61,30.52,30.57,502300.0,21.9198,21.927,21.8625,21.8983,502300.0
2010-02-10 14:40:00,30.57,30.61,30.56,30.59,182900.0,21.8983,21.927,21.8912,21.9127,182900.0
2010-02-10 14:45:00,30.59,30.61,30.56,30.57,34800.0,21.9127,21.927,21.8912,21.8983,34800.0
2010-02-10 14:50:00,30.56,30.64,30.54,30.57,181400.0,21.8912,21.9485,21.8769,21.8983,181400.0
2010-02-10 14:55:00,30.58,30.6,30.58,30.6,43100.0,21.9055,21.9198,21.9055,21.9198,43100.0
2010-02-10 15:00:00,30.59,30.7,30.59,30.7,198300.0,21.9127,21.9915,21.9127,21.9915,198300.0
2010-02-10 15:05:00,30.7,30.7,30.6,30.63,122200.0,21.9915,21.9915,21.9198,21.9413,122200.0
2010-02-10 15:10:00,30.64,30.67,30.63,30.64,67100.0,21.9485,21.97,21.9413,21.9485,67100.0
2010-02-10 15:15:00,30.64,30.64,30.59,30.59,277500.0,21.9485,21.9485,21.9127,21.9127,277500.0
2010-02-10 15:20:00,30.59,30.63,30.57,30.62,188300.0,21.9127,21.9413,21.8983,21.9342,188300.0
2010-02-10 15:25:00,30.62,30.67,30.6,30.64,131200.0,21.9342,21.97,21.9198,21.9485,131200.0
2010-02-10 15:30:00,30.64,30.65,30.5,30.51,120000.0,21.9485,21.9557,21.8482,21.8554,120000.0
2010-02-10 15:35:00,30.51,30.56,30.46,30.51,278400.0,21.8554,21.8912,21.8195,21.8554,278400.0
2010-02-10 15:40:00,30.51,30.53,30.47,30.49,219000.0,21.8554,21.8697,21.8267,21.841,219000.0
2010-02-10 15:45:00,30.48,30.58,30.48,30.52,292400.0,21.8339,21.9055,21.8339,21.8625,292400.0
2010-02-10 15:50:00,30.53,30.57,30.49,30.54,322400.0,21.8697,21.8983,21.841,21.8769,322400.0
2010-02-10 15:55:00,30.54,30.57,30.53,30.53,510700.0,21.8769,21.8983,21.8697,21.8697,510700.0
2010-02-11 09:30:00,30.49,30.55,30.38,30.4,231800.0,21.841,21.884,21.7622,21.7766,231800.0
2010-02-11 09:35:00,30.39,30.7,30.36,30.67,836500.0,21.7694,21.9915,21.7479,21.97,836500.0
2010-02-11 09:40:00,30.66,30.66,30.43,30.43,283100.0,21.9628,21.9628,21.7981,21.7981,283100.0
2010-02-11 09:45:00,30.43,30.47,30.34,30.47,656600.0,21.7981,21.8267,21.7336,21.8267,656600.0
2010-02-11 09:50:00,30.48,30.59,30.47,30.51,297000.0,21.8339,21.9127,21.8267,21.8554,297000.0
2010-02-11 09:55:00,30.51,30.67,30.49,30.6,322900.0,21.8554,21.97,21.841,21.9198,322900.0
2010-02-11 10:00:00,30.61,30.61,30.47,30.57,326700.0,21.927,21.927,21.8267,21.8983,326700.0
2010-02-11 10:05:00,30.57,30.66,30.57,30.59,224500.0,21.8983,21.9628,21.8983,21.9127,224500.0
2010-02-11 10:10:00,30.6,30.75,30.56,30.57,221500.0,21.9198,22.0273,21.8912,21.8983,221500.0
2010-02-11 10:15:00,30.58,30.66,30.58,30.63,178500.0,21.9055,21.9628,21.9055,21.9413,178500.0
2010-02-11 10:20:00,30.64,30.7,30.56,30.64,195400.0,21.9485,21.9915,21.8912,21.9485,195400.0
2010-02-11 10:25:00,30.65,30.69,30.6,30.66,123300.0,21.9557,21.9843,21.9198,21.9628,123300.0
2010-02-11 10:30:00,30.65,30.66,30.5,30.55,196000.0,21.9557,21.9628,21.8482,21.884,196000.0
2010-02-11 10:35:00,30.56,30.65,30.53,30.64,144600.0,21.8912,21.9557,21.8697,21.9485,144600.0
2010-02-11 10:40:00,30.64,30.64,30.56,30.6,160500.0,21.9485,21.9485,21.8912,21.9198,160500.0
2010-02-11 10:45:00,30.6,30.69,30.57,30.6,250200.0,21.9198,21.9843,21.8983,21.9198,250200.0
2010-02-11 10:50:00,30.6,30.6,30.49,30.57,455000.0,21.9198,21.9198,21.841,21.8983,455000.0
2010-02-11 10:55:00,30.55,30.59,30.51,30.56,189200.0,21.884,21.9127,21.8554,21.8912,189200.0
2010-02-11 11:00:00,30.56,30.62,30.56,30.59,193600.0,21.8912,21.9342,21.8912,21.9127,193600.0
2010-02-11 11:05:00,30.59,30.63,30.5,30.56,273300.0,21.9127,21.9413,21.8482,21.8912,273300.0
2010-02-11 11:10:00,30.57,30.66,30.57,30.65,268300.0,21.8983,21.9628,21.8983,21.9557,268300.0
2010-02-11 11:15:00,30.63,30.7,30.61,30.63,312700.0,21.9413,21.9915,21.927,21.9413,312700.0
2010-02-11 11:20:00,30.63,30.81,30.63,30.76,769900.0,21.9413,22.0703,21.9413,22.0344,769900.0
2010-02-11 11:25:00,30.76,30.81,30.71,30.77,198700.0,22.0344,22.0703,21.9986,22.0416,198700.0
2010-02-11 11:30:00,30.77,30.8,30.73,30.76,209300.0,22.0416,22.0631,22.013,22.0344,209300.0
2010-02-11 11:35:00,30.75,30.79,30.74,30.78,95300.0,22.0273,22.0559,22.0201,22.0488,95300.0
2010-02-11 11:40:00,30.78,30.94,30.75,30.92,703400.0,22.0488,22.1634,22.0273,22.1491,703400.0
2010-02-11 11:45:00,30.91,30.99,30.86,30.89,618400.0,22.1419,22.1992,22.1061,22.1276,618400.0
2010-02-11 11:50:00,30.9,30.93,30.86,30.89,255200.0,22.1347,22.1562,22.1061,22.1276,255200.0
2010-02-11 11:55:00,30.89,30.9,30.84,30.86,119400.0,22.1276,22.1347,22.0918,22.1061,119400.0
2010-02-11 12:00:00,30.85,30.89,30.84,30.88,89400.0,22.0989,22.1276,22.0918,22.1204,89400.0
2010-02-11 12:05:00,30.88,30.9,30.84,30.9,104100.0,22.1204,22.1347,22.0918,22.1347,104100.0
2010-02-11 12:10:00,30.9,30.91,30.84,30.86,123800.0,22.1347,22.1419,22.0918,22.1061,123800.0
2010-02-11 12:15:00,30.86,30.93,30.85,30.87,128700.0,22.1061,22.1562,22.0989,22.1132,128700.0
2010-02-11 12:20:00,30.86,30.88,30.8,30.81,130900.0,22.1061,22.1204,22.0631,22.0703,130900.0
2010-02-11 12:25:00,30.81,30.82,30.79,30.8,53500.0,22.0703,22.0774,22.0559,22.0631,53500.0
2010-02-11 12:30:00,30.8,30.81,30.79,30.8,82700.0,22.0631,22.0703,22.0559,22.0631,82700.0
2010-02-11 12:35:00,30.8,30.85,30.78,30.85,198400.0,22.0631,22.0989,22.0488,22.0989,198400.0
2010-02-11 12:40:00,30.84,30.86,30.84,30.85,118200.0,22.0918,22.1061,22.0918,22.0989,118200.0
2010-02-11 12:45:00,30.85,30.87,30.82,30.84,199700.0,22.0989,22.1132,22.0774,22.0918,199700.0
2010-02-11 12:50:00,30.84,30.87,30.83,30.86,45600.0,22.0918,22.1132,22.0846,22.1061,45600.0
2010-02-11 12:55:00,30.87,30.92,30.85,30.89,109600.0,22.1132,22.1491,22.0989,22.1276,109600.0
2010-02-11 13:00:00,30.89,30.89,30.85,30.86,58900.0,22.1276,22.1276,22.0989,22.1061,58900.0
2010-02-11 13:05:00,30.85,30.9,30.84,30.89,63700.0,22.0989,22.1347,22.0918,22.1276,63700.0
2010-02-11 13:10:00,30.89,30.92,30.89,30.91,133200.0,22.1276,22.1491,22.1276,22.1419,133200.0
2010-02-11 13:15:00,30.91,30.93,30.9,30.92,80200.0,22.1419,22.1562,22.1347,22.1491,80200.0
2010-02-11 13:20:00,30.92,31.0,30.92,31.0,173000.0,22.1491,22.2064,22.1491,22.2064,173000.0
2010-02-11 13:25:00,31.0,31.04,30.96,30.96,214400.0,22.2064,22.235,22.1777,22.1777,214400.0
2010-02-11 13:30:00,30.96,31.02,30.94,31.0,367800.0,22.1777,22.2207,22.1634,22.2064,367800.0
2010-02-11 13:35:00,31.0,31.0,30.92,30.93,99300.0,22.2064,22.2064,22.1491,22.1562,99300.0
2010-02-11 13:40:00,30.93,30.94,30.9,30.92,65200.0,22.1562,22.1634,22.1347,22.1491,65200.0
2010-02-11 13:45:00,30.93,30.93,30.84,30.88,137600.0,22.1562,22.1562,22.0918,22.1204,137600.0
2010-02-11 13:50:00,30.88,30.88,30.82,30.87,517100.0,22.1204,22.1204,22.0774,22.1132,517100.0
2010-02-11 13:55:00,30.87,30.92,30.85,30.91,352300.0,22.1132,22.1491,22.0989,22.1419,352300.0
2010-02-11 14:00:00,30.92,31.01,30.88,31.01,827600.0,22.1491,22.2135,22.1204,22.2135,827600.0
2010-02-11 14:05:00,31.02,31.06,31.0,31.05,191100.0,22.2207,22.2493,22.2064,22.2422,191100.0
2010-02-11 14:10:00,31.04,31.04,30.96,30.98,197100.0,22.235,22.235,22.1777,22.192,197100.0
2010-02-11 14:15:00,30.98,31.01,30.97,31.0,115200.0,22.192,22.2135,22.1849,22.2064,115200.0
2010-02-11 14:20:00,31.0,31.01,30.96,31.01,95100.0,22.2064,22.2135,22.1777,22.2135,95100.0
2010-02-11 14:25:00,31.01,31.05,31.0,31.05,68100.0,22.2135,22.2422,22.2064,22.2422,68100.0
2010-02-11 14:30:00,31.05,31.07,30.98,31.0,217400.0,22.2422,22.2565,22.192,22.2064,217400.0
2010-02-11 14:35:00,31.0,31.01,30.98,31.0,81400.0,22.2064,22.2135,22.192,22.2064,81400.0
2010-02-11 14:40:00,31.0,31.05,30.99,31.04,136900.0,22.2064,22.2422,22.1992,22.235,136900.0
2010-02-11 14:45:00,31.04,31.06,31.0,31.0,186400.0,22.235,22.2493,22.2064,22.2064,186400.0
2010-02-11 14:50:00,31.0,31.05,30.99,30.99,407400.0,22.2064,22.2422,22.1992,22.1992,407400.0
2010-02-11 14:55:00,30.99,31.04,30.99,31.03,82400.0,22.1992,22.235,22.1992,22.2279,82400.0
2010-02-11 15:00:00,31.04,31.04,30.99,31.0,56300.0,22.235,22.235,22.1992,22.2064,56300.0
2010-02-11 15:05:00,31.01,31.05,31.01,31.03,105500.0,22.2135,22.2422,22.2135,22.2279,105500.0
2010-02-11 15:10:00,31.02,31.07,31.01,31.03,94600.0,22.2207,22.2565,22.2135,22.2279,94600.0
2010-02-11 15:15:00,31.02,31.04,31.02,31.02,246100.0,22.2207,22.235,22.2207,22.2207,246100.0
2010-02-11 15:20:00,31.03,31.03,31.0,31.02,233700.0,22.2279,22.2279,22.2064,22.2207,233700.0
2010-02-11 15:25:00,31.02,31.02,30.98,30.99,117900.0,22.2207,22.2207,22.192,22.1992,117900.0
2010-02-11 15:30:00,30.98,31.01,30.95,31.0,153600.0,22.192,22.2135,22.1706,22.2064,153600.0
2010-02-11 15:35:00,31.01,31.01,30.93,30.94,103500.0,22.2135,22.2135,22.1562,22.1634,103500.0
2010-02-11 15:40:00,30.93,31.02,30.93,31.01,158800.0,22.1562,22.2207,22.1562,22.2135,158800.0
2010-02-11 15:45:00,31.01,31.01,30.91,30.93,443600.0,22.2135,22.2135,22.1419,22.1562,443600.0
2010-02-11 15:50:00,30.93,31.02,30.93,31.01,471000.0,22.1562,22.2207,22.1562,22.2135,471000.0
2010-02-11 15:55:00,31.01,31.04,31.01,31.03,930100.0,22.2135,22.235,22.2135,22.2279,930100.0
2010-02-12 09:30:00,30.48,30.59,30.37,30.44,618500.0,21.8339,21.9127,21.7551,21.8052,618500.0
2010-02-12 09:35:00,30.45,30.46,30.36,30.38,565800.0,21.8124,21.8195,21.7479,21.7622,565800.0
2010-02-12 09:40:00,30.38,30.6,30.34,30.58,700100.0,21.7622,21.9198,21.7336,21.9055,700100.0
2010-02-12 09:45:00,30.57,30.57,30.48,30.53,274700.0,21.8983,21.8983,21.8339,21.8697,274700.0
2010-02-12 09:50:00,30.53,30.53,30.44,30.45,543000.0,21.8697,21.8697,21.8052,21.8124,543000.0
2010-02-12 09:55:00,30.46,30.62,30.44,30.55,1200600.0,21.8195,21.9342,21.8052,21.884,1200600.0
2010-02-12 10:00:00,30.55,30.55,30.36,30.45,543100.0,21.884,21.884,21.7479,21.8124,543100.0
2010-02-12 10:05:00,30.45,30.62,30.44,30.62,417900.0,21.8124,21.9342,21.8052,21.9342,417900.0
2010-02-12 10:10:00,30.62,30.66,30.56,30.56,268000.0,21.9342,21.9628,21.8912,21.8912,268000.0
2010-02-12 10:15:00,30.56,30.68,30.53,30.57,525500.0,21.8912,21.9771,21.8697,21.8983,525500.0
2010-02-12 10:20:00,30.57,30.6,30.55,30.59,103800.0,21.8983,21.9198,21.884,21.9127,103800.0
2010-02-12 10:25:00,30.58,30.74,30.57,30.71,760700.0,21.9055,22.0201,21.8983,21.9986,760700.0
2010-02-12 10:30:00,30.72,30.78,30.66,30.69,433300.0,22.0058,22.0488,21.9628,21.9843,433300.0
2010-02-12 10:35:00,30.69,30.73,30.52,30.54,638900.0,21.9843,22.013,21.8625,21.8769,638900.0
2010-02-12 10:40:00,30.54,30.6,30.53,30.56,105600.0,21.8769,21.9198,21.8697,21.8912,105600.0
2010-02-12 10:45:00,30.55,30.64,30.54,30.55,253600.0,21.884,21.9485,21.8769,21.884,253600.0
2010-02-12 10:50:00,30.55,30.61,30.53,30.53,77000.0,21.884,21.927,21.8697,21.8697,77000.0
2010-02-12 10:55:00,30.53,30.59,30.51,30.52,126100.0,21.8697,21.9127,21.8554,21.8625,126100.0
2010-02-12 11:00:00,30.51,30.55,30.49,30.54,124500.0,21.8554,21.884,21.841,21.8769,124500.0
2010-02-12 11:05:00,30.54,30.6,30.53,30.55,178400.0,21.8769,21.9198,21.8697,21.884,178400.0
2010-02-12 11:10:00,30.56,30.61,30.51,30.6,65500.0,21.8912,21.927,21.8554,21.9198,65500.0
2010-02-12 11:15:00,30.61,30.63,30.6,30.62,58300.0,21.927,21.9413,21.9198,21.9342,58300.0
2010-02-12 11:20:00,30.62,30.74,30.62,30.72,496000.0,21.9342,22.0201,21.9342,22.0058,496000.0
2010-02-12 11:25:00,30.72,30.73,30.67,30.68,73300.0,22.0058,22.013,21.97,21.9771,73300.0
2010-02-12 11:30:00,30.68,30.72,30.65,30.65,144500.0,21.9771,22.0058,21.9557,21.9557,144500.0
2010-02-12 11:35:00,30.66,30.74,30.66,30.73,91000.0,21.9628,22.0201,21.9628,22.013,91000.0
2010-02-12 11:40:00,30.73,30.79,30.72,30.75,283500.0,22.013,22.0559,22.0058,22.0273,283500.0
2010-02-12 11:45:00,30.75,30.82,30.74,30.82,464400.0,22.0273,22.0774,22.0201,22.0774,464400.0
2010-02-12 11:50:00,30.82,30.83,30.77,30.81,143400.0,22.0774,22.0846,22.0416,22.0703,143400.0
2010-02-12 11:55:00,30.81,30.85,30.8,30.85,210100.0,22.0703,22.0989,22.0631,22.0989,210100.0
2010-02-12 12:00:00,30.85,30.95,30.85,30.95,253800.0,22.0989,22.1706,22.0989,22.1706,253800.0
2010-02-12 12:05:00,30.96,30.96,30.9,30.9,175500.0,22.1777,22.1777,22.1347,22.1347,175500.0
2010-02-12 12:10:00,30.91,30.98,30.91,30.98,130800.0,22.1419,22.192,22.1419,22.192,130800.0
2010-02-12 12:15:00,30.98,31.12,30.98,31.07,235500.0,22.192,22.2923,22.192,22.2565,235500.0
2010-02-12 12:20:00,31.07,31.14,31.07,31.07,198600.0,22.2565,22.3067,22.2565,22.2565,198600.0
2010-02-12 12:25:00,31.07,31.07,30.98,31.01,269500.0,22.2565,22.2565,22.192,22.2135,269500.0
2010-02-12 12:30:00,31.01,31.02,30.94,30.99,244300.0,22.2135,22.2207,22.1634,22.1992,244300.0
2010-02-12 12:35:00,31.0,31.02,30.97,30.97,77400.0,22.2064,22.2207,22.1849,22.1849,77400.0
2010-02-12 12:40:00,30.97,30.97,30.9,30.92,76500.0,22.1849,22.1849,22.1347,22.1491,76500.0
2010-02-12 12:45:00,30.92,31.0,30.92,30.97,83800.0,22.1491,22.2064,22.1491,22.1849,83800.0
2010-02-12 12:50:00,30.96,31.0,30.92,30.98,160700.0,22.1777,22.2064,22.1491,22.192,160700.0
2010-02-12 12:55:00,30.99,30.99,30.92,30.94,167300.0,22.1992,22.1992,22.1491,22.1634,167300.0
2010-02-12 13:00:00,30.93,30.93,30.87,30.87,142400.0,22.1562,22.1562,22.1132,22.1132,142400.0
2010-02-12 13:05:00,30.88,30.9,30.87,30.89,55500.0,22.1204,22.1347,22.1132,22.1276,55500.0
2010-02-12 13:10:00,30.89,30.89,30.8,30.8,69700.0,22.1276,22.1276,22.0631,22.0631,69700.0
2010-02-12 13:15:00,30.8,30.8,30.71,30.75,507000.0,22.0631,22.0631,21.9986,22.0273,507000.0
2010-02-12 13:20:00,30.75,30.81,30.68,30.78,174800.0,22.0273,22.0703,21.9771,22.0488,174800.0
2010-02-12 13:25:00,30.78,30.82,30.78,30.8,156500.0,22.0488,22.0774,22.0488,22.0631,156500.0
2010-02-12 13:30:00,30.79,30.79,30.74,30.79,129800.0,22.0559,22.0559,22.0201,22.0559,129800.0
2010-02-12 13:35:00,30.8,30.8,30.76,30.76,52700.0,22.0631,22.0631,22.0344,22.0344,52700.0
2010-02-12 13:40:00,30.76,30.89,30.76,30.86,193900.0,22.0344,22.1276,22.0344,22.1061,193900.0
2010-02-12 13:45:00,30.86,30.86,30.81,30.83,25300.0,22.1061,22.1061,22.0703,22.0846,25300.0
2010-02-12 13:50:00,30.83,30.85,30.8,30.82,34500.0,22.0846,22.0989,22.0631,22.0774,34500.0
2010-02-12 13:55:00,30.83,30.83,30.79,30.83,48900.0,22.0846,22.0846,22.0559,22.0846,48900.0
2010-02-12 14:00:00,30.82,30.86,30.8,30.83,44000.0,22.0774,22.1061,22.0631,22.0846,44000.0
2010-02-12 14:05:00,30.84,30.9,30.83,30.88,156900.0,22.0918,22.1347,22.0846,22.1204,156900.0
2010-02-12 14:10:00,30.89,30.98,30.89,30.94,291000.0,22.1276,22.192,22.1276,22.1634,291000.0
2010-02-12 14:15:00,30.95,30.99,30.93,30.97,116700.0,22.1706,22.1992,22.1562,22.1849,116700.0
2010-02-12 14:20:00,30.97,31.04,30.97,30.98,129200.0,22.1849,22.235,22.1849,22.192,129200.0
2010-02-12 14:25:00,30.97,31.03,30.95,30.97,125700.0,22.1849,22.2279,22.1706,22.1849,125700.0
2010-02-12 14:30:00,30.97,30.99,30.95,30.99,104800.0,22.1849,22.1992,22.1706,22.1992,104800.0
2010-02-12 14:35:00,30.99,30.99,30.91,30.95,189600.0,22.1992,22.1992,22.1419,22.1706,189600.0
2010-02-12 14:40:00,30.95,30.95,30.92,30.93,60600.0,22.1706,22.1706,22.1491,22.1562,60600.0
2010-02-12 14:45:00,30.93,30.97,30.92,30.96,168400.0,22.1562,22.1849,22.1491,22.1777,168400.0
2010-02-12 14:50:00,30.97,31.0,30.96,30.99,184400.0,22.1849,22.2064,22.1777,22.1992,184400.0
2010-02-12 14:55:00,30.99,30.99,30.86,30.9,230800.0,22.1992,22.1992,22.1061,22.1347,230800.0
2010-02-12 15:00:00,30.9,30.9,30.78,30.83,479300.0,22.1347,22.1347,22.0488,22.0846,479300.0
2010-02-12 15:05:00,30.82,30.91,30.81,30.9,127800.0,22.0774,22.1419,22.0703,22.1347,127800.0
2010-02-12 15:10:00,30.9,30.9,30.81,30.85,156700.0,22.1347,22.1347,22.0703,22.0989,156700.0
2010-02-12 15:15:00,30.85,30.88,30.82,30.84,229300.0,22.0989,22.1204,22.0774,22.0918,229300.0
2010-02-12 15:20:00,30.83,30.9,30.83,30.89,273300.0,22.0846,22.1347,22.0846,22.1276,273300.0
2010-02-12 15:25:00,30.89,30.9,30.85,30.86,37000.0,22.1276,22.1347,22.0989,22.1061,37000.0
2010-02-12 15:30:00,30.86,30.87,30.8,30.84,165400.0,22.1061,22.1132,22.0631,22.0918,165400.0
2010-02-12 15:35:00,30.85,30.88,30.85,30.87,85200.0,22.0989,22.1204,22.0989,22.1132,85200.0
2010-02-12 15:40:00,30.88,31.01,30.85,30.93,172900.0,22.1204,22.2135,22.0989,22.1562,172900.0
2010-02-12 15:45:00,30.93,31.0,30.93,30.98,196000.0,22.1562,22.2064,22.1562,22.192,196000.0
2010-02-12 15:50:00,30.98,31.0,30.93,30.97,554000.0,22.192,22.2064,22.1562,22.1849,554000.0
2010-02-12 15:55:00,30.97,31.04,30.94,31.03,946900.0,22.1849,22.235,22.1634,22.2279,946900.0
2010-02-16 09:30:00,31.36,31.47,31.36,31.42,338700.0,22.4643,22.543,22.4643,22.5072,338700.0
2010-02-16 09:35:00,31.41,31.47,31.34,31.44,300700.0,22.5001,22.543,22.4499,22.5216,300700.0
2010-02-16 09:40:00,31.44,31.44,31.38,31.4,483600.0,22.5216,22.5216,22.4786,22.4929,483600.0
2010-02-16 09:45:00,31.41,31.48,31.39,31.45,353400.0,22.5001,22.5502,22.4857,22.5287,353400.0
2010-02-16 09:50:00,31.45,31.48,31.43,31.47,180500.0,22.5287,22.5502,22.5144,22.543,180500.0
2010-02-16 09:55:00,31.47,31.49,31.38,31.47,174800.0,22.543,22.5574,22.4786,22.543,174800.0
2010-02-16 10:00:00,31.48,31.54,31.44,31.48,377400.0,22.5502,22.5932,22.5216,22.5502,377400.0
2010-02-16 10:05:00,31.48,31.48,31.41,31.41,100500.0,22.5502,22.5502,22.5001,22.5001,100500.0
2010-02-16 10:10:00,31.41,31.48,31.41,31.44,92300.0,22.5001,22.5502,22.5001,22.5216,92300.0
2010-02-16 10:15:00,31.44,31.49,31.43,31.47,123000.0,22.5216,22.5574,22.5144,22.543,123000.0
2010-02-16 10:20:00,31.47,31.48,31.41,31.42,181200.0,22.543,22.5502,22.5001,22.5072,181200.0
2010-02-16 10:25:00,31.42,31.47,31.41,31.45,148200.0,22.5072,22.543,22.5001,22.5287,148200.0
2010-02-16 10:30:00,31.45,31.47,31.42,31.44,202400.0,22.5287,22.543,22.5072,22.5216,202400.0
2010-02-16 10:35:00,31.43,31.48,31.43,31.47,121100.0,22.5144,22.5502,22.5144,22.543,121100.0
2010-02-16 10:40:00,31.48,31.52,31.47,31.49,142400.0,22.5502,22.5789,22.543,22.5574,142400.0
2010-02-16 10:45:00,31.48,31.51,31.48,31.5,71300.0,22.5502,22.5717,22.5502,22.5645,71300.0
2010-02-16 10:50:00,31.5,31.5,31.43,31.43,232300.0,22.5645,22.5645,22.5144,22.5144,232300.0
2010-02-16 10:55:00,31.43,31.5,31.42,31.48,107300.0,22.5144,22.5645,22.5072,22.5502,107300.0
2010-02-16 11:00:00,31.49,31.51,31.48,31.5,69300.0,22.5574,22.5717,22.5502,22.5645,69300.0
2010-02-16 11:05:00,31.5,31.51,31.44,31.47,97500.0,22.5645,22.5717,22.5216,22.543,97500.0
2010-02-16 11:10:00,31.47,31.49,31.45,31.47,48000.0,22.543,22.5574,22.5287,22.543,48000.0
2010-02-16 11:15:00,31.48,31.5,31.48,31.48,65100.0,22.5502,22.5645,22.5502,22.5502,65100.0
2010-02-16 11:20:00,31.48,31.5,31.46,31.46,87600.0,22.5502,22.5645,22.5359,22.5359,87600.0
2010-02-16 11:25:00,31.46,31.52,31.46,31.51,147600.0,22.5359,22.5789,22.5359,22.5717,147600.0
2010-02-16 11:30:00,31.51,31.55,31.48,31.49,133000.0,22.5717,22.6004,22.5502,22.5574,133000.0
2010-02-16 11:35:00,31.49,31.53,31.49,31.51,98700.0,22.5574,22.586,22.5574,22.5717,98700.0
2010-02-16 11:40:00,31.51,31.58,31.51,31.57,141000.0,22.5717,22.6218,22.5717,22.6147,141000.0
2010-02-16 11:45:00,31.56,31.57,31.55,31.55,112500.0,22.6075,22.6147,22.6004,22.6004,112500.0
2010-02-16 11:50:00,31.54,31.56,31.53,31.56,42700.0,22.5932,22.6075,22.586,22.6075,42700.0
2010-02-16 11:55:00,31.55,31.56,31.52,31.54,36100.0,22.6004,22.6075,22.5789,22.5932,36100.0
2010-02-16 12:00:00,31.54,31.55,31.51,31.54,94200.0,22.5932,22.6004,22.5717,22.5932,94200.0
2010-02-16 12:05:00,31.54,31.58,31.53,31.58,143300.0,22.5932,22.6218,22.586,22.6218,143300.0
2010-02-16 12:10:00,31.58,31.58,31.55,31.58,60300.0,22.6218,22.6218,22.6004,22.6218,60300.0
2010-02-16 12:15:00,31.59,31.59,31.55,31.56,37100.0,22.629,22.629,22.6004,22.6075,37100.0
2010-02-16 12:20:00,31.56,31.56,31.53,31.55,37100.0,22.6075,22.6075,22.586,22.6004,37100.0
2010-02-16 12:25:00,31.55,31.57,31.54,31.54,36800.0,22.6004,22.6147,22.5932,22.5932,36800.0
2010-02-16 12:30:00,31.55,31.56,31.52,31.53,22400.0,22.6004,22.6075,22.5789,22.586,22400.0
2010-02-16 12:35:00,31.52,31.55,31.51,31.54,37000.0,22.5789,22.6004,22.5717,22.5932,37000.0
2010-02-16 12:40:00,31.54,31.56,31.53,31.54,34800.0,22.5932,22.6075,22.586,22.5932,34800.0
2010-02-16 12:45:00,31.54,31.57,31.54,31.56,32100.0,22.5932,22.6147,22.5932,22.6075,32100.0
2010-02-16 12:50:00,31.57,31.57,31.54,31.56,23800.0,22.6147,22.6147,22.5932,22.6075,23800.0
2010-02-16 12:55:00,31.57,31.57,31.53,31.56,32700.0,22.6147,22.6147,22.586,22.6075,32700.0
2010-02-16 13:00:00,31.56,31.57,31.5,31.51,236500.0,22.6075,22.6147,22.5645,22.5717,236500.0
2010-02-16 13:05:00,31.5,31.52,31.48,31.48,63000.0,22.5645,22.5789,22.5502,22.5502,63000.0
2010-02-16 13:10:00,31.49,31.52,31.49,31.5,62800.0,22.5574,22.5789,22.5574,22.5645,62800.0
2010-02-16 13:15:00,31.51,31.56,31.5,31.54,184500.0,22.5717,22.6075,22.5645,22.5932,184500.0
2010-02-16 13:20:00,31.55,31.57,31.54,31.54,201400.0,22.6004,22.6147,22.5932,22.5932,201400.0
2010-02-16 13:25:00,31.54,31.58,31.54,31.58,50600.0,22.5932,22.6218,22.5932,22.6218,50600.0
2010-02-16 13:30:00,31.58,31.6,31.55,31.56,87600.0,22.6218,22.6362,22.6004,22.6075,87600.0
2010-02-16 13:35:00,31.56,31.58,31.54,31.56,78400.0,22.6075,22.6218,22.5932,22.6075,78400.0
2010-02-16 13:40:00,31.56,31.56,31.54,31.55,24600.0,22.6075,22.6075,22.5932,22.6004,24600.0
2010-02-16 13:45:00,31.55,31.58,31.55,31.57,43600.0,22.6004,22.6218,22.6004,22.6147,43600.0
2010-02-16 13:50:00,31.58,31.6,31.58,31.59,26500.0,22.6218,22.6362,22.6218,22.629,26500.0
2010-02-16 13:55:00,31.6,31.62,31.58,31.61,20600.0,22.6362,22.6505,22.6218,22.6433,20600.0
2010-02-16 14:00:00,31.61,31.61,31.57,31.58,31200.0,22.6433,22.6433,22.6147,22.6218,31200.0
2010-02-16 14:05:00,31.58,31.58,31.54,31.56,37500.0,22.6218,22.6218,22.5932,22.6075,37500.0
2010-02-16 14:10:00,31.57,31.6,31.57,31.6,42800.0,22.6147,22.6362,22.6147,22.6362,42800.0
2010-02-16 14:15:00,31.6,31.6,31.59,31.59,17600.0,22.6362,22.6362,22.629,22.629,17600.0
2010-02-16 14:20:00,31.59,31.62,31.59,31.61,40000.0,22.629,22.6505,22.629,22.6433,40000.0
2010-02-16 14:25:00,31.61,31.67,31.61,31.64,87200.0,22.6433,22.6863,22.6433,22.6648,87200.0
2010-02-16 14:30:00,31.64,31.64,31.58,31.58,68800.0,22.6648,22.6648,22.6218,22.6218,68800.0
2010-02-16 14:35:00,31.59,31.6,31.58,31.58,33900.0,22.629,22.6362,22.6218,22.6218,33900.0
2010-02-16 14:40:00,31.58,31.61,31.57,31.61,23300.0,22.6218,22.6433,22.6147,22.6433,23300.0
2010-02-16 14:45:00,31.61,31.62,31.6,31.61,16900.0,22.6433,22.6505,22.6362,22.6433,16900.0
2010-02-16 14:50:00,31.61,31.66,31.6,31.65,156700.0,22.6433,22.6792,22.6362,22.672,156700.0
2010-02-16 14:55:00,31.65,31.66,31.6,31.63,190500.0,22.672,22.6792,22.6362,22.6577,190500.0
2010-02-16 15:00:00,31.63,31.65,31.63,31.64,32900.0,22.6577,22.672,22.6577,22.6648,32900.0
2010-02-16 15:05:00,31.65,31.69,31.64,31.68,82800.0,22.672,22.7006,22.6648,22.6935,82800.0
2010-02-16 15:10:00,31.68,31.69,31.66,31.66,77700.0,22.6935,22.7006,22.6792,22.6792,77700.0
2010-02-16 15:15:00,31.66,31.68,31.65,31.67,77200.0,22.6792,22.6935,22.672,22.6863,77200.0
2010-02-16 15:20:00,31.67,31.68,31.65,31.65,144500.0,22.6863,22.6935,22.672,22.672,144500.0
2010-02-16 15:25:00,31.66,31.72,31.66,31.69,209600.0,22.6792,22.7221,22.6792,22.7006,209600.0
2010-02-16 15:30:00,31.7,31.75,31.69,31.73,167100.0,22.7078,22.7436,22.7006,22.7293,167100.0
2010-02-16 15:35:00,31.73,31.76,31.72,31.73,118300.0,22.7293,22.7508,22.7221,22.7293,118300.0
2010-02-16 15:40:00,31.73,31.8,31.73,31.8,394200.0,22.7293,22.7794,22.7293,22.7794,394200.0
2010-02-16 15:45:00,31.8,31.8,31.75,31.77,535500.0,22.7794,22.7794,22.7436,22.7579,535500.0
2010-02-16 15:50:00,31.77,31.78,31.74,31.74,286400.0,22.7579,22.7651,22.7365,22.7365,286400.0
2010-02-16 15:55:00,31.74,31.76,31.72,31.75,548600.0,22.7365,22.7508,22.7221,22.7436,548600.0
2010-02-17 09:30:00,31.89,31.95,31.84,31.94,562700.0,22.8439,22.8869,22.8081,22.8797,562700.0
2010-02-17 09:35:00,31.94,32.03,31.91,31.94,1073300.0,22.8797,22.9442,22.8582,22.8797,1073300.0
2010-02-17 09:40:00,31.94,31.97,31.9,31.96,1124000.0,22.8797,22.9012,22.8511,22.8941,1124000.0
2010-02-17 09:45:00,31.96,32.0,31.93,32.0,604800.0,22.8941,22.9227,22.8726,22.9227,604800.0
2010-02-17 09:50:00,32.01,32.03,31.93,31.93,734100.0,22.9299,22.9442,22.8726,22.8726,734100.0
2010-02-17 09:55:00,31.93,31.96,31.91,31.94,780300.0,22.8726,22.8941,22.8582,22.8797,780300.0
2010-02-17 10:00:00,31.94,32.0,31.83,31.83,386500.0,22.8797,22.9227,22.8009,22.8009,386500.0
2010-02-17 10:05:00,31.83,31.94,31.82,31.92,493300.0,22.8009,22.8797,22.7938,22.8654,493300.0
2010-02-17 10:10:00,31.92,31.94,31.88,31.89,257300.0,22.8654,22.8797,22.8367,22.8439,257300.0
2010-02-17 10:15:00,31.88,31.97,31.88,31.96,337500.0,22.8367,22.9012,22.8367,22.8941,337500.0
2010-02-17 10:20:00,31.97,32.01,31.94,32.0,1005700.0,22.9012,22.9299,22.8797,22.9227,1005700.0
2010-02-17 10:25:00,32.01,32.03,31.99,32.0,614200.0,22.9299,22.9442,22.9155,22.9227,614200.0
2010-02-17 10:30:00,32.0,32.09,32.0,32.07,849600.0,22.9227,22.9872,22.9227,22.9728,849600.0
2010-02-17 10:35:00,32.07,32.08,31.95,32.01,606600.0,22.9728,22.98,22.8869,22.9299,606600.0
2010-02-17 10:40:00,32.0,32.02,31.95,31.99,736500.0,22.9227,22.937,22.8869,22.9155,736500.0
2010-02-17 10:45:00,31.99,32.0,31.87,31.9,562600.0,22.9155,22.9227,22.8296,22.8511,562600.0
2010-02-17 10:50:00,31.9,31.92,31.88,31.89,166700.0,22.8511,22.8654,22.8367,22.8439,166700.0
2010-02-17 10:55:00,31.9,31.9,31.84,31.85,276900.0,22.8511,22.8511,22.8081,22.8153,276900.0
2010-02-17 11:00:00,31.84,31.84,31.77,31.77,555100.0,22.8081,22.8081,22.7579,22.7579,555100.0
2010-02-17 11:05:00,31.77,31.83,31.75,31.79,255800.0,22.7579,22.8009,22.7436,22.7723,255800.0
2010-02-17 11:10:00,31.79,31.84,31.74,31.82,529800.0,22.7723,22.8081,22.7365,22.7938,529800.0
2010-02-17 11:15:00,31.82,31.85,31.74,31.77,391600.0,22.7938,22.8153,22.7365,22.7579,391600.0
2010-02-17 11:20:00,31.76,31.82,31.76,31.82,120100.0,22.7508,22.7938,22.7508,22.7938,120100.0
2010-02-17 11:25:00,31.82,31.84,31.66,31.67,1502800.0,22.7938,22.8081,22.6792,22.6863,1502800.0
2010-02-17 11:30:00,31.66,31.66,31.59,31.6,639200.0,22.6792,22.6792,22.629,22.6362,639200.0
2010-02-17 11:35:00,31.6,31.67,31.6,31.67,186700.0,22.6362,22.6863,22.6362,22.6863,186700.0
2010-02-17 11:40:00,31.67,31.67,31.62,31.64,268700.0,22.6863,22.6863,22.6505,22.6648,268700.0
2010-02-17 11:45:00,31.64,31.7,31.64,31.69,129900.0,22.6648,22.7078,22.6648,22.7006,129900.0
2010-02-17 11:50:00,31.69,31.76,31.68,31.7,280000.0,22.7006,22.7508,22.6935,22.7078,280000.0
2010-02-17 11:55:00,31.7,31.73,31.69,31.71,102200.0,22.7078,22.7293,22.7006,22.715,102200.0
2010-02-17 12:00:00,31.72,31.8,31.71,31.79,188400.0,22.7221,22.7794,22.715,22.7723,188400.0
2010-02-17 12:05:00,31.79,31.79,31.76,31.78,288600.0,22.7723,22.7723,22.7508,22.7651,288600.0
2010-02-17 12:10:00,31.78,31.78,31.75,31.75,281400.0,22.7651,22.7651,22.7436,22.7436,281400.0
2010-02-17 12:15:00,31.74,31.85,31.74,31.85,178400.0,22.7365,22.8153,22.7365,22.8153,178400.0
2010-02-17 12:20:00,31.84,31.85,31.82,31.85,122400.0,22.8081,22.8153,22.7938,22.8153,122400.0
2010-02-17 12:25:00,31.84,31.86,31.82,31.84,62700.0,22.8081,22.8224,22.7938,22.8081,62700.0
2010-02-17 12:30:00,31.83,31.86,31.82,31.83,53700.0,22.8009,22.8224,22.7938,22.8009,53700.0
2010-02-17 12:35:00,31.82,31.83,31.79,31.79,82300.0,22.7938,22.8009,22.7723,22.7723,82300.0
2010-02-17 12:40:00,31.8,31.8,31.74,31.74,731000.0,22.7794,22.7794,22.7365,22.7365,731000.0
2010-02-17 12:45:00,31.74,31.77,31.73,31.75,107100.0,22.7365,22.7579,22.7293,22.7436,107100.0
2010-02-17 12:50:00,31.75,31.75,31.72,31.73,65100.0,22.7436,22.7436,22.7221,22.7293,65100.0
2010-02-17 12:55:00,31.73,31.79,31.73,31.79,71800.0,22.7293,22.7723,22.7293,22.7723,71800.0
2010-02-17 13:00:00,31.79,31.8,31.77,31.78,84600.0,22.7723,22.7794,22.7579,22.7651,84600.0
2010-02-17 13:05:00,31.78,31.78,31.73,31.75,331600.0,22.7651,22.7651,22.7293,22.7436,331600.0
2010-02-17 13:10:00,31.75,31.76,31.71,31.72,46800.0,22.7436,22.7508,22.715,22.7221,46800.0
2010-02-17 13:15:00,31.72,31.75,31.72,31.75,291000.0,22.7221,22.7436,22.7221,22.7436,291000.0
2010-02-17 13:20:00,31.74,31.78,31.73,31.75,446500.0,22.7365,22.7651,22.7293,22.7436,446500.0
2010-02-17 13:25:00,31.75,31.77,31.73,31.73,52400.0,22.7436,22.7579,22.7293,22.7293,52400.0
2010-02-17 13:30:00,31.74,31.75,31.69,31.69,463700.0,22.7365,22.7436,22.7006,22.7006,463700.0
2010-02-17 13:35:00,31.69,31.71,31.67,31.7,90600.0,22.7006,22.715,22.6863,22.7078,90600.0
2010-02-17 13:40:00,31.7,31.71,31.68,31.71,203000.0,22.7078,22.715,22.6935,22.715,203000.0
2010-02-17 13:45:00,31.71,31.71,31.61,31.61,671400.0,22.715,22.715,22.6433,22.6433,671400.0
2010-02-17 13:50:00,31.62,31.63,31.6,31.63,269100.0,22.6505,22.6577,22.6362,22.6577,269100.0
2010-02-17 13:55:00,31.64,31.66,31.63,31.64,157500.0,22.6648,22.6792,22.6577,22.6648,157500.0
2010-02-17 14:00:00,31.64,31.65,31.55,31.62,924000.0,22.6648,22.672,22.6004,22.6505,924000.0
2010-02-17 14:05:00,31.62,31.71,31.58,31.69,372100.0,22.6505,22.715,22.6218,22.7006,372100.0
2010-02-17 14:10:00,31.68,31.7,31.66,31.66,78600.0,22.6935,22.7078,22.6792,22.6792,78600.0
2010-02-17 14:15:00,31.66,31.66,31.6,31.62,97700.0,22.6792,22.6792,22.6362,22.6505,97700.0
2010-02-17 14:20:00,31.62,31.62,31.55,31.57,560900.0,22.6505,22.6505,22.6004,22.6147,560900.0
2010-02-17 14:25:00,31.57,31.63,31.56,31.62,353900.0,22.6147,22.6577,22.6075,22.6505,353900.0
2010-02-17 14:30:00,31.62,31.67,31.61,31.65,86400.0,22.6505,22.6863,22.6433,22.672,86400.0
2010-02-17 14:35:00,31.65,31.67,31.62,31.66,74700.0,22.672,22.6863,22.6505,22.6792,74700.0
2010-02-17 14:40:00,31.66,31.73,31.66,31.72,390200.0,22.6792,22.7293,22.6792,22.7221,390200.0
2010-02-17 14:45:00,31.72,31.72,31.68,31.68,53300.0,22.7221,22.7221,22.6935,22.6935,53300.0
2010-02-17 14:50:00,31.69,31.72,31.68,31.71,31900.0,22.7006,22.7221,22.6935,22.715,31900.0
2010-02-17 14:55:00,31.71,31.75,31.7,31.75,59600.0,22.715,22.7436,22.7078,22.7436,59600.0
2010-02-17 15:00:00,31.75,31.76,31.73,31.75,65800.0,22.7436,22.7508,22.7293,22.7436,65800.0
2010-02-17 15:05:00,31.76,31.76,31.73,31.75,42800.0,22.7508,22.7508,22.7293,22.7436,42800.0
2010-02-17 15:10:00,31.74,31.81,31.74,31.81,161300.0,22.7365,22.7866,22.7365,22.7866,161300.0
2010-02-17 15:15:00,31.8,31.81,31.77,31.8,164200.0,22.7794,22.7866,22.7579,22.7794,164200.0
2010-02-17 15:20:00,31.79,31.8,31.74,31.76,152800.0,22.7723,22.7794,22.7365,22.7508,152800.0
2010-02-17 15:25:00,31.76,31.78,31.75,31.75,86300.0,22.7508,22.7651,22.7436,22.7436,86300.0
2010-02-17 15:30:00,31.75,31.8,31.75,31.8,55400.0,22.7436,22.7794,22.7436,22.7794,55400.0
2010-02-17 15:35:00,31.8,31.81,31.75,31.76,336000.0,22.7794,22.7866,22.7436,22.7508,336000.0
2010-02-17 15:40:00,31.76,31.79,31.73,31.78,377000.0,22.7508,22.7723,22.7293,22.7651,377000.0
2010-02-17 15:45:00,31.78,31.79,31.74,31.74,227600.0,22.7651,22.7723,22.7365,22.7365,227600.0
2010-02-17 15:50:00,31.74,31.78,31.74,31.77,452400.0,22.7365,22.7651,22.7365,22.7579,452400.0
2010-02-17 15:55:00,31.77,31.78,31.76,31.77,1466600.0,22.7579,22.7651,22.7508,22.7579,1466600.0
2010-02-18 09:30:00,31.63,31.82,31.6,31.75,676000.0,22.6577,22.7938,22.6362,22.7436,676000.0
2010-02-18 09:35:00,31.76,31.97,31.76,31.91,1098000.0,22.7508,22.9012,22.7508,22.8582,1098000.0
2010-02-18 09:40:00,31.91,32.01,31.85,31.89,541200.0,22.8582,22.9299,22.8153,22.8439,541200.0
2010-02-18 09:45:00,31.89,31.95,31.88,31.93,311600.0,22.8439,22.8869,22.8367,22.8726,311600.0
2010-02-18 09:50:00,31.93,32.04,31.93,31.97,628200.0,22.8726,22.9514,22.8726,22.9012,628200.0
2010-02-18 09:55:00,31.96,32.0,31.92,31.95,302000.0,22.8941,22.9227,22.8654,22.8869,302000.0
2010-02-18 10:00:00,31.95,32.05,31.88,31.99,464500.0,22.8869,22.9585,22.8367,22.9155,464500.0
2010-02-18 10:05:00,31.99,32.02,31.94,31.98,234500.0,22.9155,22.937,22.8797,22.9084,234500.0
2010-02-18 10:10:00,31.97,32.07,31.96,32.03,139700.0,22.9012,22.9728,22.8941,22.9442,139700.0
2010-02-18 10:15:00,32.04,32.05,31.98,32.0,141800.0,22.9514,22.9585,22.9084,22.9227,141800.0
2010-02-18 10:20:00,31.99,32.0,31.9,31.9,162600.0,22.9155,22.9227,22.8511,22.8511,162600.0
2010-02-18 10:25:00,31.9,31.95,31.9,31.95,116400.0,22.8511,22.8869,22.8511,22.8869,116400.0
2010-02-18 10:30:00,31.95,31.96,31.87,31.9,308800.0,22.8869,22.8941,22.8296,22.8511,308800.0
2010-02-18 10:35:00,31.9,31.95,31.9,31.94,164000.0,22.8511,22.8869,22.8511,22.8797,164000.0
2010-02-18 10:40:00,31.96,31.98,31.94,31.96,103000.0,22.8941,22.9084,22.8797,22.8941,103000.0
2010-02-18 10:45:00,31.96,31.99,31.94,31.97,46600.0,22.8941,22.9155,22.8797,22.9012,46600.0
2010-02-18 10:50:00,31.97,32.04,31.95,32.04,147300.0,22.9012,22.9514,22.8869,22.9514,147300.0
2010-02-18 10:55:00,32.04,32.1,32.03,32.05,149500.0,22.9514,22.9943,22.9442,22.9585,149500.0
2010-02-18 11:00:00,32.05,32.07,32.02,32.05,203400.0,22.9585,22.9728,22.937,22.9585,203400.0
2010-02-18 11:05:00,32.06,32.09,32.04,32.05,139800.0,22.9657,22.9872,22.9514,22.9585,139800.0
2010-02-18 11:10:00,32.04,32.08,32.04,32.05,219500.0,22.9514,22.98,22.9514,22.9585,219500.0
2010-02-18 11:15:00,32.05,32.06,32.0,32.0,802200.0,22.9585,22.9657,22.9227,22.9227,802200.0
2010-02-18 11:20:00,31.99,32.02,31.98,32.0,470300.0,22.9155,22.937,22.9084,22.9227,470300.0
2010-02-18 11:25:00,32.0,32.04,31.96,31.96,418900.0,22.9227,22.9514,22.8941,22.8941,418900.0
2010-02-18 11:30:00,31.96,31.99,31.93,31.97,133200.0,22.8941,22.9155,22.8726,22.9012,133200.0
2010-02-18 11:35:00,31.97,31.97,31.88,31.93,470000.0,22.9012,22.9012,22.8367,22.8726,470000.0
2010-02-18 11:40:00,31.93,31.96,31.92,31.94,111200.0,22.8726,22.8941,22.8654,22.8797,111200.0
2010-02-18 11:45:00,31.94,31.97,31.92,31.93,100700.0,22.8797,22.9012,22.8654,22.8726,100700.0
2010-02-18 11:50:00,31.93,31.96,31.92,31.95,48700.0,22.8726,22.8941,22.8654,22.8869,48700.0
2010-02-18 11:55:00,31.95,31.95,31.92,31.92,221900.0,22.8869,22.8869,22.8654,22.8654,221900.0
2010-02-18 12:00:00,31.93,31.98,31.93,31.96,285400.0,22.8726,22.9084,22.8726,22.8941,285400.0
2010-02-18 12:05:00,31.96,31.97,31.88,31.88,136600.0,22.8941,22.9012,22.8367,22.8367,136600.0
2010-02-18 12:10:00,31.88,31.89,31.79,31.8,482000.0,22.8367,22.8439,22.7723,22.7794,482000.0
2010-02-18 12:15:00,31.8,31.86,31.8,31.84,88200.0,22.7794,22.8224,22.7794,22.8081,88200.0
2010-02-18 12:20:00,31.85,31.89,31.84,31.89,56100.0,22.8153,22.8439,22.8081,22.8439,56100.0
2010-02-18 12:25:00,31.89,31.93,31.89,31.9,43900.0,22.8439,22.8726,22.8439,22.8511,43900.0
2010-02-18 12:30:00,31.9,31.9,31.87,31.88,94800.0,22.8511,22.8511,22.8296,22.8367,94800.0
2010-02-18 12:35:00,31.87,31.87,31.82,31.85,418400.0,22.8296,22.8296,22.7938,22.8153,418400.0
2010-02-18 12:40:00,31.85,31.89,31.84,31.89,38200.0,22.8153,22.8439,22.8081,22.8439,38200.0
2010-02-18 12:45:00,31.89,31.89,31.86,31.88,50000.0,22.8439,22.8439,22.8224,22.8367,50000.0
2010-02-18 12:50:00,31.88,31.88,31.86,31.87,19300.0,22.8367,22.8367,22.8224,22.8296,19300.0
2010-02-18 12:55:00,31.87,31.89,31.87,31.88,37700.0,22.8296,22.8439,22.8296,22.8367,37700.0
2010-02-18 13:00:00,31.89,31.94,31.87,31.94,256200.0,22.8439,22.8797,22.8296,22.8797,256200.0
2010-02-18 13:05:00,31.94,31.94,31.92,31.93,95000.0,22.8797,22.8797,22.8654,22.8726,95000.0
2010-02-18 13:10:00,31.94,31.95,31.93,31.94,77300.0,22.8797,22.8869,22.8726,22.8797,77300.0
2010-02-18 13:15:00,31.94,31.96,31.93,31.94,150500.0,22.8797,22.8941,22.8726,22.8797,150500.0
2010-02-18 13:20:00,31.94,31.98,31.93,31.96,134800.0,22.8797,22.9084,22.8726,22.8941,134800.0
2010-02-18 13:25:00,31.97,31.98,31.93,31.94,178900.0,22.9012,22.9084,22.8726,22.8797,178900.0
2010-02-18 13:30:00,31.93,31.98,31.93,31.97,67500.0,22.8726,22.9084,22.8726,22.9012,67500.0
2010-02-18 13:35:00,31.97,31.97,31.95,31.96,19400.0,22.9012,22.9012,22.8869,22.8941,19400.0
2010-02-18 13:40:00,31.96,31.98,31.95,31.97,59400.0,22.8941,22.9084,22.8869,22.9012,59400.0
2010-02-18 13:45:00,31.97,32.03,31.97,32.02,272800.0,22.9012,22.9442,22.9012,22.937,272800.0
2010-02-18 13:50:00,32.03,32.09,32.01,32.09,494500.0,22.9442,22.9872,22.9299,22.9872,494500.0
2010-02-18 13:55:00,32.08,32.14,32.07,32.1,863200.0,22.98,23.023,22.9728,22.9943,863200.0
2010-02-18 14:00:00,32.1,32.12,32.08,32.09,153500.0,22.9943,23.0087,22.98,22.9872,153500.0
2010-02-18 14:05:00,32.09,32.12,32.09,32.1,194100.0,22.9872,23.0087,22.9872,22.9943,194100.0
2010-02-18 14:10:00,32.09,32.09,32.05,32.05,98500.0,22.9872,22.9872,22.9585,22.9585,98500.0
2010-02-18 14:15:00,32.05,32.15,32.04,32.14,233600.0,22.9585,23.0302,22.9514,23.023,233600.0
2010-02-18 14:20:00,32.15,32.15,32.1,32.11,117000.0,23.0302,23.0302,22.9943,23.0015,117000.0
2010-02-18 14:25:00,32.11,32.14,32.1,32.12,105500.0,23.0015,23.023,22.9943,23.0087,105500.0
2010-02-18 14:30:00,32.11,32.13,32.1,32.12,84600.0,23.0015,23.0158,22.9943,23.0087,84600.0
2010-02-18 14:35:00,32.12,32.17,32.11,32.16,107000.0,23.0087,23.0445,23.0015,23.0373,107000.0
2010-02-18 14:40:00,32.15,32.16,32.12,32.13,131200.0,23.0302,23.0373,23.0087,23.0158,131200.0
2010-02-18 14:45:00,32.13,32.16,32.12,32.13,75700.0,23.0158,23.0373,23.0087,23.0158,75700.0
2010-02-18 14:50:00,32.13,32.16,32.11,32.13,238900.0,23.0158,23.0373,23.0015,23.0158,238900.0
2010-02-18 14:55:00,32.13,32.15,32.12,32.15,389200.0,23.0158,23.0302,23.0087,23.0302,389200.0
2010-02-18 15:00:00,32.14,32.17,32.13,32.13,149700.0,23.023,23.0445,23.0158,23.0158,149700.0
2010-02-18 15:05:00,32.14,32.15,32.13,32.14,276600.0,23.023,23.0302,23.0158,23.023,276600.0
2010-02-18 15:10:00,32.14,32.15,32.12,32.13,64400.0,23.023,23.0302,23.0087,23.0158,64400.0
2010-02-18 15:15:00,32.14,32.16,32.13,32.16,109100.0,23.023,23.0373,23.0158,23.0373,109100.0
2010-02-18 15:20:00,32.15,32.18,32.15,32.16,296600.0,23.0302,23.0516,23.0302,23.0373,296600.0
2010-02-18 15:25:00,32.16,32.17,32.15,32.15,163600.0,23.0373,23.0445,23.0302,23.0302,163600.0
2010-02-18 15:30:00,32.15,32.18,32.15,32.17,138900.0,23.0302,23.0516,23.0302,23.0445,138900.0
2010-02-18 15:35:00,32.17,32.18,32.14,32.14,152800.0,23.0445,23.0516,23.023,23.023,152800.0
2010-02-18 15:40:00,32.15,32.2,32.15,32.18,147100.0,23.0302,23.066,23.0302,23.0516,147100.0
2010-02-18 15:45:00,32.19,32.22,32.17,32.19,197100.0,23.0588,23.0803,23.0445,23.0588,197100.0
2010-02-18 15:50:00,32.18,32.18,32.14,32.14,825800.0,23.0516,23.0516,23.023,23.023,825800.0
2010-02-18 15:55:00,32.14,32.16,32.13,32.13,753500.0,23.023,23.0373,23.0158,23.0158,753500.0
2010-02-19 09:30:00,31.87,32.12,31.85,32.0,734600.0,22.8296,23.0087,22.8153,22.9227,734600.0
2010-02-19 09:35:00,31.99,32.23,31.99,32.22,515600.0,22.9155,23.0875,22.9155,23.0803,515600.0
2010-02-19 09:40:00,32.23,32.25,32.15,32.15,253100.0,23.0875,23.1018,23.0302,23.0302,253100.0
2010-02-19 09:45:00,32.15,32.2,32.07,32.1,256800.0,23.0302,23.066,22.9728,22.9943,256800.0
2010-02-19 09:50:00,32.11,32.12,32.07,32.08,143200.0,23.0015,23.0087,22.9728,22.98,143200.0
2010-02-19 09:55:00,32.08,32.09,31.96,31.96,361800.0,22.98,22.9872,22.8941,22.8941,361800.0
2010-02-19 10:00:00,31.97,32.01,31.93,31.99,151300.0,22.9012,22.9299,22.8726,22.9155,151300.0
2010-02-19 10:05:00,31.99,32.04,31.94,31.98,486200.0,22.9155,22.9514,22.8797,22.9084,486200.0
2010-02-19 10:10:00,31.99,32.04,31.97,31.99,307000.0,22.9155,22.9514,22.9012,22.9155,307000.0
2010-02-19 10:15:00,32.0,32.05,31.99,32.02,63500.0,22.9227,22.9585,22.9155,22.937,63500.0
2010-02-19 10:20:00,32.02,32.15,32.02,32.11,625200.0,22.937,23.0302,22.937,23.0015,625200.0
2010-02-19 10:25:00,32.11,32.22,32.1,32.21,444100.0,23.0015,23.0803,22.9943,23.0731,444100.0
2010-02-19 10:30:00,32.2,32.2,32.13,32.15,98700.0,23.066,23.066,23.0158,23.0302,98700.0
2010-02-19 10:35:00,32.15,32.18,32.13,32.13,154700.0,23.0302,23.0516,23.0158,23.0158,154700.0
2010-02-19 10:40:00,32.14,32.18,32.13,32.15,92500.0,23.023,23.0516,23.0158,23.0302,92500.0
2010-02-19 10:45:00,32.15,32.25,32.15,32.21,465500.0,23.0302,23.1018,23.0302,23.0731,465500.0
2010-02-19 10:50:00,32.2,32.2,32.17,32.19,94800.0,23.066,23.066,23.0445,23.0588,94800.0
2010-02-19 10:55:00,32.19,32.19,32.15,32.16,33800.0,23.0588,23.0588,23.0302,23.0373,33800.0
2010-02-19 11:00:00,32.16,32.16,32.11,32.13,496100.0,23.0373,23.0373,23.0015,23.0158,496100.0
2010-02-19 11:05:00,32.12,32.21,32.12,32.21,114200.0,23.0087,23.0731,23.0087,23.0731,114200.0
2010-02-19 11:10:00,32.21,32.28,32.17,32.27,449600.0,23.0731,23.1233,23.0445,23.1161,449600.0
2010-02-19 11:15:00,32.28,32.3,32.23,32.25,199300.0,23.1233,23.1376,23.0875,23.1018,199300.0
2010-02-19 11:20:00,32.25,32.31,32.23,32.28,178300.0,23.1018,23.1448,23.0875,23.1233,178300.0
2010-02-19 11:25:00,32.28,32.31,32.26,32.29,96300.0,23.1233,23.1448,23.109,23.1304,96300.0
2010-02-19 11:30:00,32.29,32.29,32.25,32.26,108700.0,23.1304,23.1304,23.1018,23.109,108700.0
2010-02-19 11:35:00,32.26,32.29,32.26,32.28,43000.0,23.109,23.1304,23.109,23.1233,43000.0
2010-02-19 11:40:00,32.27,32.29,32.26,32.27,48300.0,23.1161,23.1304,23.109,23.1161,48300.0
2010-02-19 11:45:00,32.27,32.27,32.22,32.22,50800.0,23.1161,23.1161,23.0803,23.0803,50800.0
2010-02-19 11:50:00,32.22,32.27,32.21,32.25,75800.0,23.0803,23.1161,23.0731,23.1018,75800.0
2010-02-19 11:55:00,32.26,32.38,32.25,32.36,857000.0,23.109,23.1949,23.1018,23.1806,857000.0
2010-02-19 12:00:00,32.37,32.41,32.36,32.4,377900.0,23.1877,23.2164,23.1806,23.2092,377900.0
2010-02-19 12:05:00,32.41,32.42,32.38,32.39,159200.0,23.2164,23.2236,23.1949,23.2021,159200.0
2010-02-19 12:10:00,32.39,32.41,32.38,32.4,235000.0,23.2021,23.2164,23.1949,23.2092,235000.0
2010-02-19 12:15:00,32.4,32.43,32.4,32.42,197800.0,23.2092,23.2307,23.2092,23.2236,197800.0
2010-02-19 12:20:00,32.42,32.45,32.4,32.45,188500.0,23.2236,23.2451,23.2092,23.2451,188500.0
2010-02-19 12:25:00,32.44,32.46,32.39,32.4,119700.0,23.2379,23.2522,23.2021,23.2092,119700.0
2010-02-19 12:30:00,32.41,32.42,32.39,32.4,101000.0,23.2164,23.2236,23.2021,23.2092,101000.0
2010-02-19 12:35:00,32.4,32.41,32.39,32.4,40200.0,23.2092,23.2164,23.2021,23.2092,40200.0
2010-02-19 12:40:00,32.4,32.41,32.36,32.37,209600.0,23.2092,23.2164,23.1806,23.1877,209600.0
2010-02-19 12:45:00,32.38,32.44,32.37,32.43,102300.0,23.1949,23.2379,23.1877,23.2307,102300.0
2010-02-19 12:50:00,32.43,32.43,32.39,32.41,11100.0,23.2307,23.2307,23.2021,23.2164,11100.0
2010-02-19 12:55:00,32.41,32.45,32.4,32.45,104500.0,23.2164,23.2451,23.2092,23.2451,104500.0
2010-02-19 13:00:00,32.45,32.45,32.4,32.44,127000.0,23.2451,23.2451,23.2092,23.2379,127000.0
2010-02-19 13:05:00,32.44,32.45,32.43,32.44,48700.0,23.2379,23.2451,23.2307,23.2379,48700.0
2010-02-19 13:10:00,32.44,32.45,32.4,32.41,61400.0,23.2379,23.2451,23.2092,23.2164,61400.0
2010-02-19 13:15:00,32.42,32.42,32.39,32.4,46700.0,23.2236,23.2236,23.2021,23.2092,46700.0
2010-02-19 13:20:00,32.4,32.41,32.36,32.37,27300.0,23.2092,23.2164,23.1806,23.1877,27300.0
2010-02-19 13:25:00,32.37,32.39,32.36,32.37,75600.0,23.1877,23.2021,23.1806,23.1877,75600.0
2010-02-19 13:30:00,32.37,32.43,32.36,32.42,595500.0,23.1877,23.2307,23.1806,23.2236,595500.0
2010-02-19 13:35:00,32.42,32.44,32.42,32.44,54900.0,23.2236,23.2379,23.2236,23.2379,54900.0
2010-02-19 13:40:00,32.44,32.45,32.42,32.43,79800.0,23.2379,23.2451,23.2236,23.2307,79800.0
2010-02-19 13:45:00,32.43,32.46,32.39,32.39,205900.0,23.2307,23.2522,23.2021,23.2021,205900.0
2010-02-19 13:50:00,32.4,32.4,32.33,32.36,239900.0,23.2092,23.2092,23.1591,23.1806,239900.0
2010-02-19 13:55:00,32.36,32.37,32.33,32.34,54200.0,23.1806,23.1877,23.1591,23.1663,54200.0
2010-02-19 14:00:00,32.34,32.35,32.33,32.35,23500.0,23.1663,23.1734,23.1591,23.1734,23500.0
2010-02-19 14:05:00,32.35,32.36,32.29,32.29,169900.0,23.1734,23.1806,23.1304,23.1304,169900.0
2010-02-19 14:10:00,32.3,32.35,32.29,32.34,62200.0,23.1376,23.1734,23.1304,23.1663,62200.0
2010-02-19 14:15:00,32.34,32.4,32.34,32.37,430400.0,23.1663,23.2092,23.1663,23.1877,430400.0
2010-02-19 14:20:00,32.37,32.39,32.35,32.38,104500.0,23.1877,23.2021,23.1734,23.1949,104500.0
2010-02-19 14:25:00,32.37,32.37,32.35,32.36,22900.0,23.1877,23.1877,23.1734,23.1806,22900.0
2010-02-19 14:30:00,32.35,32.4,32.35,32.39,47900.0,23.1734,23.2092,23.1734,23.2021,47900.0
2010-02-19 14:35:00,32.39,32.39,32.36,32.38,39200.0,23.2021,23.2021,23.1806,23.1949,39200.0
2010-02-19 14:40:00,32.37,32.37,32.34,32.36,79300.0,23.1877,23.1877,23.1663,23.1806,79300.0
2010-02-19 14:45:00,32.36,32.36,32.34,32.35,19400.0,23.1806,23.1806,23.1663,23.1734,19400.0
2010-02-19 14:50:00,32.36,32.39,32.35,32.37,55800.0,23.1806,23.2021,23.1734,23.1877,55800.0
2010-02-19 14:55:00,32.37,32.39,32.35,32.35,37600.0,23.1877,23.2021,23.1734,23.1734,37600.0
2010-02-19 15:00:00,32.35,32.35,32.31,32.33,230200.0,23.1734,23.1734,23.1448,23.1591,230200.0
2010-02-19 15:05:00,32.33,32.33,32.29,32.31,103300.0,23.1591,23.1591,23.1304,23.1448,103300.0
2010-02-19 15:10:00,32.32,32.33,32.23,32.23,235100.0,23.1519,23.1591,23.0875,23.0875,235100.0
2010-02-19 15:15:00,32.22,32.26,32.22,32.24,277000.0,23.0803,23.109,23.0803,23.0946,277000.0
2010-02-19 15:20:00,32.24,32.29,32.24,32.29,66000.0,23.0946,23.1304,23.0946,23.1304,66000.0
2010-02-19 15:25:00,32.28,32.28,32.24,32.25,32300.0,23.1233,23.1233,23.0946,23.1018,32300.0
2010-02-19 15:30:00,32.24,32.3,32.24,32.3,52500.0,23.0946,23.1376,23.0946,23.1376,52500.0
2010-02-19 15:35:00,32.29,32.33,32.29,32.31,105200.0,23.1304,23.1591,23.1304,23.1448,105200.0
2010-02-19 15:40:00,32.32,32.38,32.31,32.34,175500.0,23.1519,23.1949,23.1448,23.1663,175500.0
2010-02-19 15:45:00,32.34,32.38,32.33,32.34,224600.0,23.1663,23.1949,23.1591,23.1663,224600.0
2010-02-19 15:50:00,32.34,32.34,32.29,32.29,177700.0,23.1663,23.1663,23.1304,23.1304,177700.0
2010-02-19 15:55:00,32.29,32.31,32.28,32.29,496000.0,23.1304,23.1448,23.1233,23.1304,496000.0
2010-02-22 09:30:00,32.41,32.58,32.23,32.31,435100.0,23.2164,23.3382,23.0875,23.1448,435100.0
2010-02-22 09:35:00,32.32,32.33,32.09,32.19,521600.0,23.1519,23.1591,22.9872,23.0588,521600.0
2010-02-22 09:40:00,32.2,32.21,32.07,32.12,461300.0,23.066,23.0731,22.9728,23.0087,461300.0
2010-02-22 09:45:00,32.12,32.27,32.11,32.22,660100.0,23.0087,23.1161,23.0015,23.0803,660100.0
2010-02-22 09:50:00,32.22,32.22,32.09,32.17,303600.0,23.0803,23.0803,22.9872,23.0445,303600.0
2010-02-22 09:55:00,32.17,32.19,32.12,32.17,444400.0,23.0445,23.0588,23.0087,23.0445,444400.0
2010-02-22 10:00:00,32.18,32.19,32.03,32.09,260800.0,23.0516,23.0588,22.9442,22.9872,260800.0
2010-02-22 10:05:00,32.1,32.14,32.05,32.05,238900.0,22.9943,23.023,22.9585,22.9585,238900.0
2010-02-22 10:10:00,32.06,32.14,32.05,32.14,390600.0,22.9657,23.023,22.9585,23.023,390600.0
2010-02-22 10:15:00,32.14,32.26,32.13,32.2,554400.0,23.023,23.109,23.0158,23.066,554400.0
2010-02-22 10:20:00,32.21,32.3,32.19,32.26,562900.0,23.0731,23.1376,23.0588,23.109,562900.0
2010-02-22 10:25:00,32.26,32.29,32.23,32.24,118500.0,23.109,23.1304,23.0875,23.0946,118500.0
2010-02-22 10:30:00,32.24,32.29,32.24,32.27,275000.0,23.0946,23.1304,23.0946,23.1161,275000.0
2010-02-22 10:35:00,32.26,32.28,32.2,32.24,139600.0,23.109,23.1233,23.066,23.0946,139600.0
2010-02-22 10:40:00,32.24,32.29,32.23,32.27,83300.0,23.0946,23.1304,23.0875,23.1161,83300.0
2010-02-22 10:45:00,32.27,32.28,32.21,32.22,126900.0,23.1161,23.1233,23.0731,23.0803,126900.0
2010-02-22 10:50:00,32.22,32.24,32.16,32.23,474700.0,23.0803,23.0946,23.0373,23.0875,474700.0
2010-02-22 10:55:00,32.23,32.26,32.15,32.17,134900.0,23.0875,23.109,23.0302,23.0445,134900.0
2010-02-22 11:00:00,32.17,32.22,32.17,32.2,160100.0,23.0445,23.0803,23.0445,23.066,160100.0
2010-02-22 11:05:00,32.2,32.22,32.17,32.17,73900.0,23.066,23.0803,23.0445,23.0445,73900.0
2010-02-22 11:10:00,32.17,32.18,32.12,32.13,82500.0,23.0445,23.0516,23.0087,23.0158,82500.0
2010-02-22 11:15:00,32.12,32.19,32.1,32.18,171900.0,23.0087,23.0588,22.9943,23.0516,171900.0
2010-02-22 11:20:00,32.19,32.21,32.16,32.16,86100.0,23.0588,23.0731,23.0373,23.0373,86100.0
2010-02-22 11:25:00,32.16,32.17,32.11,32.15,68200.0,23.0373,23.0445,23.0015,23.0302,68200.0
2010-02-22 11:30:00,32.15,32.17,32.1,32.11,87700.0,23.0302,23.0445,22.9943,23.0015,87700.0
2010-02-22 11:35:00,32.11,32.12,32.08,32.1,217000.0,23.0015,23.0087,22.98,22.9943,217000.0
2010-02-22 11:40:00,32.1,32.19,32.1,32.17,52100.0,22.9943,23.0588,22.9943,23.0445,52100.0
2010-02-22 11:45:00,32.18,32.19,32.16,32.18,75700.0,23.0516,23.0588,23.0373,23.0516,75700.0
2010-02-22 11:50:00,32.18,32.18,32.12,32.12,36400.0,23.0516,23.0516,23.0087,23.0087,36400.0
2010-02-22 11:55:00,32.12,32.17,32.12,32.15,38400.0,23.0087,23.0445,23.0087,23.0302,38400.0
2010-02-22 12:00:00,32.15,32.17,32.13,32.17,65000.0,23.0302,23.0445,23.0158,23.0445,65000.0
2010-02-22 12:05:00,32.16,32.19,32.16,32.17,81500.0,23.0373,23.0588,23.0373,23.0445,81500.0
2010-02-22 12:10:00,32.16,32.19,32.16,32.19,29100.0,23.0373,23.0588,23.0373,23.0588,29100.0
2010-02-22 12:15:00,32.19,32.19,32.15,32.16,99300.0,23.0588,23.0588,23.0302,23.0373,99300.0
2010-02-22 12:20:00,32.16,32.17,32.14,32.14,15300.0,23.0373,23.0445,23.023,23.023,15300.0
2010-02-22 12:25:00,32.13,32.17,32.13,32.15,22600.0,23.0158,23.0445,23.0158,23.0302,22600.0
2010-02-22 12:30:00,32.16,32.18,32.16,32.18,28900.0,23.0373,23.0516,23.0373,23.0516,28900.0
2010-02-22 12:35:00,32.19,32.27,32.19,32.25,115000.0,23.0588,23.1161,23.0588,23.1018,115000.0
2010-02-22 12:40:00,32.25,32.26,32.24,32.25,44500.0,23.1018,23.109,23.0946,23.1018,44500.0
2010-02-22 12:45:00,32.25,32.27,32.24,32.26,64000.0,23.1018,23.1161,23.0946,23.109,64000.0
2010-02-22 12:50:00,32.26,32.26,32.23,32.23,74900.0,23.109,23.109,23.0875,23.0875,74900.0
2010-02-22 12:55:00,32.24,32.26,32.22,32.25,48100.0,23.0946,23.109,23.0803,23.1018,48100.0
2010-02-22 13:00:00,32.25,32.28,32.24,32.27,335900.0,23.1018,23.1233,23.0946,23.1161,335900.0
2010-02-22 13:05:00,32.27,32.28,32.23,32.25,36700.0,23.1161,23.1233,23.0875,23.1018,36700.0
2010-02-22 13:10:00,32.25,32.26,32.23,32.23,29300.0,23.1018,23.109,23.0875,23.0875,29300.0
2010-02-22 13:15:00,32.23,32.24,32.21,32.22,52300.0,23.0875,23.0946,23.0731,23.0803,52300.0
2010-02-22 13:20:00,32.23,32.24,32.22,32.23,20900.0,23.0875,23.0946,23.0803,23.0875,20900.0
2010-02-22 13:25:00,32.23,32.24,32.22,32.23,13900.0,23.0875,23.0946,23.0803,23.0875,13900.0
2010-02-22 13:30:00,32.23,32.25,32.22,32.25,25800.0,23.0875,23.1018,23.0803,23.1018,25800.0
2010-02-22 13:35:00,32.24,32.26,32.24,32.25,19800.0,23.0946,23.109,23.0946,23.1018,19800.0
2010-02-22 13:40:00,32.24,32.25,32.23,32.25,16000.0,23.0946,23.1018,23.0875,23.1018,16000.0
2010-02-22 13:45:00,32.26,32.28,32.25,32.26,57300.0,23.109,23.1233,23.1018,23.109,57300.0
2010-02-22 13:50:00,32.26,32.26,32.23,32.24,30800.0,23.109,23.109,23.0875,23.0946,30800.0
2010-02-22 13:55:00,32.22,32.23,32.2,32.2,20100.0,23.0803,23.0875,23.066,23.066,20100.0
2010-02-22 14:00:00,32.2,32.22,32.18,32.21,242100.0,23.066,23.0803,23.0516,23.0731,242100.0
2010-02-22 14:05:00,32.22,32.22,32.2,32.21,16600.0,23.0803,23.0803,23.066,23.0731,16600.0
2010-02-22 14:10:00,32.2,32.21,32.2,32.21,9500.0,23.066,23.0731,23.066,23.0731,9500.0
2010-02-22 14:15:00,32.22,32.26,32.21,32.24,54600.0,23.0803,23.109,23.0731,23.0946,54600.0
2010-02-22 14:20:00,32.24,32.28,32.24,32.27,33400.0,23.0946,23.1233,23.0946,23.1161,33400.0
2010-02-22 14:25:00,32.27,32.27,32.23,32.24,32300.0,23.1161,23.1161,23.0875,23.0946,32300.0
2010-02-22 14:30:00,32.25,32.26,32.24,32.24,29900.0,23.1018,23.109,23.0946,23.0946,29900.0
2010-02-22 14:35:00,32.25,32.26,32.24,32.26,9000.0,23.1018,23.109,23.0946,23.109,9000.0
2010-02-22 14:40:00,32.26,32.27,32.24,32.27,21700.0,23.109,23.1161,23.0946,23.1161,21700.0
2010-02-22 14:45:00,32.27,32.28,32.26,32.26,9900.0,23.1161,23.1233,23.109,23.109,9900.0
2010-02-22 14:50:00,32.27,32.28,32.26,32.28,19700.0,23.1161,23.1233,23.109,23.1233,19700.0
2010-02-22 14:55:00,32.28,32.29,32.26,32.27,44600.0,23.1233,23.1304,23.109,23.1161,44600.0
2010-02-22 15:00:00,32.28,32.28,32.26,32.28,41700.0,23.1233,23.1233,23.109,23.1233,41700.0
2010-02-22 15:05:00,32.28,32.3,32.27,32.27,23400.0,23.1233,23.1376,23.1161,23.1161,23400.0
2010-02-22 15:10:00,32.27,32.31,32.27,32.31,45400.0,23.1161,23.1448,23.1161,23.1448,45400.0
2010-02-22 15:15:00,32.31,32.33,32.31,32.33,152800.0,23.1448,23.1591,23.1448,23.1591,152800.0
2010-02-22 15:20:00,32.33,32.34,32.29,32.3,113600.0,23.1591,23.1663,23.1304,23.1376,113600.0
2010-02-22 15:25:00,32.29,32.31,32.28,32.28,30000.0,23.1304,23.1448,23.1233,23.1233,30000.0
2010-02-22 15:30:00,32.29,32.29,32.23,32.26,155000.0,23.1304,23.1304,23.0875,23.109,155000.0
2010-02-22 15:35:00,32.25,32.28,32.24,32.26,258400.0,23.1018,23.1233,23.0946,23.109,258400.0
2010-02-22 15:40:00,32.25,32.26,32.14,32.15,325200.0,23.1018,23.109,23.023,23.0302,325200.0
2010-02-22 15:45:00,32.16,32.2,32.15,32.15,218900.0,23.0373,23.066,23.0302,23.0302,218900.0
2010-02-22 15:50:00,32.15,32.17,32.12,32.12,246000.0,23.0302,23.0445,23.0087,23.0087,246000.0
2010-02-22 15:55:00,32.12,32.16,32.12,32.16,432300.0,23.0087,23.0373,23.0087,23.0373,432300.0
2010-02-23 09:30:00,32.05,32.14,31.95,32.13,318900.0,22.9585,23.023,22.8869,23.0158,318900.0
2010-02-23 09:35:00,32.14,32.14,32.02,32.05,203700.0,23.023,23.023,22.937,22.9585,203700.0
2010-02-23 09:40:00,32.06,32.15,32.05,32.1,278800.0,22.9657,23.0302,22.9585,22.9943,278800.0
2010-02-23 09:45:00,32.1,32.22,32.1,32.18,421000.0,22.9943,23.0803,22.9943,23.0516,421000.0
2010-02-23 09:50:00,32.18,32.21,32.1,32.13,490900.0,23.0516,23.0731,22.9943,23.0158,490900.0
2010-02-23 09:55:00,32.14,32.14,32.06,32.08,149500.0,23.023,23.023,22.9657,22.98,149500.0
2010-02-23 10:00:00,32.08,32.08,31.8,31.88,726900.0,22.98,22.98,22.7794,22.8367,726900.0
2010-02-23 10:05:00,31.88,31.96,31.85,31.95,217300.0,22.8367,22.8941,22.8153,22.8869,217300.0
2010-02-23 10:10:00,31.95,31.95,31.74,31.74,357800.0,22.8869,22.8869,22.7365,22.7365,357800.0
2010-02-23 10:15:00,31.75,31.83,31.71,31.81,472700.0,22.7436,22.8009,22.715,22.7866,472700.0
2010-02-23 10:20:00,31.82,31.82,31.75,31.81,225300.0,22.7938,22.7938,22.7436,22.7866,225300.0
2010-02-23 10:25:00,31.82,31.85,31.77,31.83,334100.0,22.7938,22.8153,22.7579,22.8009,334100.0
2010-02-23 10:30:00,31.82,31.83,31.72,31.75,566600.0,22.7938,22.8009,22.7221,22.7436,566600.0
2010-02-23 10:35:00,31.75,31.82,31.72,31.8,289200.0,22.7436,22.7938,22.7221,22.7794,289200.0
2010-02-23 10:40:00,31.8,31.89,31.78,31.87,278900.0,22.7794,22.8439,22.7651,22.8296,278900.0
2010-02-23 10:45:00,31.88,31.9,31.81,31.83,350100.0,22.8367,22.8511,22.7866,22.8009,350100.0
2010-02-23 10:50:00,31.84,31.84,31.78,31.78,162600.0,22.8081,22.8081,22.7651,22.7651,162600.0
2010-02-23 10:55:00,31.79,31.91,31.79,31.89,223700.0,22.7723,22.8582,22.7723,22.8439,223700.0
2010-02-23 11:00:00,31.88,31.94,31.86,31.88,349300.0,22.8367,22.8797,22.8224,22.8367,349300.0
2010-02-23 11:05:00,31.87,31.87,31.77,31.8,271900.0,22.8296,22.8296,22.7579,22.7794,271900.0
2010-02-23 11:10:00,31.81,31.82,31.76,31.78,92800.0,22.7866,22.7938,22.7508,22.7651,92800.0
2010-02-23 11:15:00,31.77,31.79,31.74,31.76,180400.0,22.7579,22.7723,22.7365,22.7508,180400.0
2010-02-23 11:20:00,31.77,31.81,31.75,31.75,586300.0,22.7579,22.7866,22.7436,22.7436,586300.0
2010-02-23 11:25:00,31.75,31.78,31.73,31.75,109400.0,22.7436,22.7651,22.7293,22.7436,109400.0
2010-02-23 11:30:00,31.75,31.79,31.74,31.78,30200.0,22.7436,22.7723,22.7365,22.7651,30200.0
2010-02-23 11:35:00,31.78,31.83,31.78,31.81,117000.0,22.7651,22.8009,22.7651,22.7866,117000.0
2010-02-23 11:40:00,31.81,31.83,31.8,31.83,174300.0,22.7866,22.8009,22.7794,22.8009,174300.0
2010-02-23 11:45:00,31.81,31.84,31.79,31.83,145400.0,22.7866,22.8081,22.7723,22.8009,145400.0
2010-02-23 11:50:00,31.84,31.84,31.73,31.78,74600.0,22.8081,22.8081,22.7293,22.7651,74600.0
2010-02-23 11:55:00,31.77,31.77,31.69,31.71,406800.0,22.7579,22.7579,22.7006,22.715,406800.0
2010-02-23 12:00:00,31.71,31.74,31.68,31.7,88900.0,22.715,22.7365,22.6935,22.7078,88900.0
2010-02-23 12:05:00,31.69,31.72,31.68,31.7,58100.0,22.7006,22.7221,22.6935,22.7078,58100.0
2010-02-23 12:10:00,31.7,31.71,31.66,31.68,289100.0,22.7078,22.715,22.6792,22.6935,289100.0
2010-02-23 12:15:00,31.67,31.68,31.63,31.66,126500.0,22.6863,22.6935,22.6577,22.6792,126500.0
2010-02-23 12:20:00,31.66,31.66,31.59,31.6,94100.0,22.6792,22.6792,22.629,22.6362,94100.0
2010-02-23 12:25:00,31.61,31.61,31.58,31.61,84300.0,22.6433,22.6433,22.6218,22.6433,84300.0
2010-02-23 12:30:00,31.6,31.63,31.58,31.62,81200.0,22.6362,22.6577,22.6218,22.6505,81200.0
2010-02-23 12:35:00,31.62,31.63,31.52,31.55,326500.0,22.6505,22.6577,22.5789,22.6004,326500.0
2010-02-23 12:40:00,31.55,31.55,31.49,31.49,117800.0,22.6004,22.6004,22.5574,22.5574,117800.0
2010-02-23 12:45:00,31.49,31.53,31.45,31.53,108600.0,22.5574,22.586,22.5287,22.586,108600.0
2010-02-23 12:50:00,31.53,31.56,31.51,31.55,335600.0,22.586,22.6075,22.5717,22.6004,335600.0
2010-02-23 12:55:00,31.56,31.58,31.54,31.58,37300.0,22.6075,22.6218,22.5932,22.6218,37300.0
2010-02-23 13:00:00,31.58,31.61,31.56,31.56,147100.0,22.6218,22.6433,22.6075,22.6075,147100.0
2010-02-23 13:05:00,31.56,31.57,31.53,31.57,63600.0,22.6075,22.6147,22.586,22.6147,63600.0
2010-02-23 13:10:00,31.58,31.6,31.56,31.56,99500.0,22.6218,22.6362,22.6075,22.6075,99500.0
2010-02-23 13:15:00,31.57,31.59,31.56,31.59,42400.0,22.6147,22.629,22.6075,22.629,42400.0
2010-02-23 13:20:00,31.58,31.62,31.58,31.62,39300.0,22.6218,22.6505,22.6218,22.6505,39300.0
2010-02-23 13:25:00,31.62,31.66,31.62,31.65,51900.0,22.6505,22.6792,22.6505,22.672,51900.0
2010-02-23 13:30:00,31.65,31.66,31.61,31.62,34900.0,22.672,22.6792,22.6433,22.6505,34900.0
2010-02-23 13:35:00,31.61,31.63,31.6,31.63,116300.0,22.6433,22.6577,22.6362,22.6577,116300.0
2010-02-23 13:40:00,31.63,31.66,31.57,31.57,83800.0,22.6577,22.6792,22.6147,22.6147,83800.0
2010-02-23 13:45:00,31.56,31.6,31.52,31.57,283400.0,22.6075,22.6362,22.5789,22.6147,283400.0
2010-02-23 13:50:00,31.58,31.6,31.58,31.59,35800.0,22.6218,22.6362,22.6218,22.629,35800.0
2010-02-23 13:55:00,31.59,31.61,31.57,31.59,37400.0,22.629,22.6433,22.6147,22.629,37400.0
2010-02-23 14:00:00,31.59,31.59,31.51,31.56,74800.0,22.629,22.629,22.5717,22.6075,74800.0
2010-02-23 14:05:00,31.55,31.61,31.55,31.6,98400.0,22.6004,22.6433,22.6004,22.6362,98400.0
2010-02-23 14:10:00,31.59,31.65,31.59,31.63,65000.0,22.629,22.672,22.629,22.6577,65000.0
2010-02-23 14:15:00,31.63,31.65,31.58,31.58,51400.0,22.6577,22.672,22.6218,22.6218,51400.0
2010-02-23 14:20:00,31.58,31.62,31.58,31.62,106600.0,22.6218,22.6505,22.6218,22.6505,106600.0
2010-02-23 14:25:00,31.62,31.64,31.61,31.63,35900.0,22.6505,22.6648,22.6433,22.6577,35900.0
2010-02-23 14:30:00,31.63,31.65,31.59,31.64,90900.0,22.6577,22.672,22.629,22.6648,90900.0
2010-02-23 14:35:00,31.64,31.67,31.61,31.67,242300.0,22.6648,22.6863,22.6433,22.6863,242300.0
2010-02-23 14:40:00,31.65,31.7,31.64,31.67,105600.0,22.672,22.7078,22.6648,22.6863,105600.0
2010-02-23 14:45:00,31.67,31.69,31.65,31.66,289500.0,22.6863,22.7006,22.672,22.6792,289500.0
2010-02-23 14:50:00,31.66,31.75,31.66,31.75,476700.0,22.6792,22.7436,22.6792,22.7436,476700.0
2010-02-23 14:55:00,31.76,31.76,31.68,31.7,73800.0,22.7508,22.7508,22.6935,22.7078,73800.0
2010-02-23 15:00:00,31.7,31.76,31.69,31.69,128100.0,22.7078,22.7508,22.7006,22.7006,128100.0
2010-02-23 15:05:00,31.69,31.73,31.68,31.7,84500.0,22.7006,22.7293,22.6935,22.7078,84500.0
2010-02-23 15:10:00,31.69,31.77,31.66,31.77,195500.0,22.7006,22.7579,22.6792,22.7579,195500.0
2010-02-23 15:15:00,31.76,31.8,31.75,31.8,97100.0,22.7508,22.7794,22.7436,22.7794,97100.0
2010-02-23 15:20:00,31.8,31.8,31.74,31.76,84500.0,22.7794,22.7794,22.7365,22.7508,84500.0
2010-02-23 15:25:00,31.76,31.78,31.74,31.76,53500.0,22.7508,22.7651,22.7365,22.7508,53500.0
2010-02-23 15:30:00,31.76,31.77,31.69,31.69,50000.0,22.7508,22.7579,22.7006,22.7006,50000.0
2010-02-23 15:35:00,31.69,31.73,31.69,31.73,98700.0,22.7006,22.7293,22.7006,22.7293,98700.0
2010-02-23 15:40:00,31.73,31.74,31.64,31.64,405500.0,22.7293,22.7365,22.6648,22.6648,405500.0
2010-02-23 15:45:00,31.63,31.65,31.6,31.63,682800.0,22.6577,22.672,22.6362,22.6577,682800.0
2010-02-23 15:50:00,31.63,31.63,31.58,31.6,432800.0,22.6577,22.6577,22.6218,22.6362,432800.0
2010-02-23 15:55:00,31.6,31.63,31.57,31.62,1047500.0,22.6362,22.6577,22.6147,22.6505,1047500.0
2010-02-24 09:30:00,31.69,31.82,31.64,31.78,697700.0,22.7006,22.7938,22.6648,22.7651,697700.0
2010-02-24 09:35:00,31.79,31.79,31.64,31.66,896900.0,22.7723,22.7723,22.6648,22.6792,896900.0
2010-02-24 09:40:00,31.67,31.68,31.57,31.58,525100.0,22.6863,22.6935,22.6147,22.6218,525100.0
2010-02-24 09:45:00,31.58,31.69,31.58,31.68,230300.0,22.6218,22.7006,22.6218,22.6935,230300.0
2010-02-24 09:50:00,31.69,31.77,31.69,31.77,496800.0,22.7006,22.7579,22.7006,22.7579,496800.0
2010-02-24 09:55:00,31.77,31.8,31.73,31.76,96800.0,22.7579,22.7794,22.7293,22.7508,96800.0
2010-02-24 10:00:00,31.77,31.77,31.62,31.68,973100.0,22.7579,22.7579,22.6505,22.6935,973100.0
2010-02-24 10:05:00,31.69,31.69,31.53,31.54,530200.0,22.7006,22.7006,22.586,22.5932,530200.0
2010-02-24 10:10:00,31.54,31.61,31.5,31.61,486900.0,22.5932,22.6433,22.5645,22.6433,486900.0
2010-02-24 10:15:00,31.61,31.61,31.51,31.54,196800.0,22.6433,22.6433,22.5717,22.5932,196800.0
2010-02-24 10:20:00,31.55,31.57,31.48,31.52,185500.0,22.6004,22.6147,22.5502,22.5789,185500.0
2010-02-24 10:25:00,31.53,31.6,31.53,31.55,61700.0,22.586,22.6362,22.586,22.6004,61700.0
2010-02-24 10:30:00,31.55,31.69,31.5,31.67,518900.0,22.6004,22.7006,22.5645,22.6863,518900.0
2010-02-24 10:35:00,31.67,31.78,31.66,31.78,265600.0,22.6863,22.7651,22.6792,22.7651,265600.0
2010-02-24 10:40:00,31.79,31.86,31.76,31.78,560200.0,22.7723,22.8224,22.7508,22.7651,560200.0
2010-02-24 10:45:00,31.79,31.95,31.79,31.94,640900.0,22.7723,22.8869,22.7723,22.8797,640900.0
2010-02-24 10:50:00,31.93,31.93,31.83,31.84,164600.0,22.8726,22.8726,22.8009,22.8081,164600.0
2010-02-24 10:55:00,31.83,31.83,31.76,31.79,412100.0,22.8009,22.8009,22.7508,22.7723,412100.0
2010-02-24 11:00:00,31.8,31.85,31.77,31.83,98200.0,22.7794,22.8153,22.7579,22.8009,98200.0
2010-02-24 11:05:00,31.83,31.86,31.77,31.77,150300.0,22.8009,22.8224,22.7579,22.7579,150300.0
2010-02-24 11:10:00,31.78,31.81,31.71,31.71,171600.0,22.7651,22.7866,22.715,22.715,171600.0
2010-02-24 11:15:00,31.71,31.72,31.67,31.68,348800.0,22.715,22.7221,22.6863,22.6935,348800.0
2010-02-24 11:20:00,31.67,31.69,31.62,31.63,297700.0,22.6863,22.7006,22.6505,22.6577,297700.0
2010-02-24 11:25:00,31.63,31.67,31.59,31.67,220500.0,22.6577,22.6863,22.629,22.6863,220500.0
2010-02-24 11:30:00,31.66,31.74,31.65,31.74,66000.0,22.6792,22.7365,22.672,22.7365,66000.0
2010-02-24 11:35:00,31.73,31.74,31.67,31.72,80000.0,22.7293,22.7365,22.6863,22.7221,80000.0
2010-02-24 11:40:00,31.72,31.74,31.64,31.64,45300.0,22.7221,22.7365,22.6648,22.6648,45300.0
2010-02-24 11:45:00,31.65,31.67,31.64,31.66,77700.0,22.672,22.6863,22.6648,22.6792,77700.0
2010-02-24 11:50:00,31.65,31.68,31.64,31.66,76800.0,22.672,22.6935,22.6648,22.6792,76800.0
2010-02-24 11:55:00,31.67,31.69,31.64,31.65,81800.0,22.6863,22.7006,22.6648,22.672,81800.0
2010-02-24 12:00:00,31.65,31.67,31.65,31.65,23600.0,22.672,22.6863,22.672,22.672,23600.0
2010-02-24 12:05:00,31.65,31.66,31.61,31.62,45800.0,22.672,22.6792,22.6433,22.6505,45800.0
2010-02-24 12:10:00,31.62,31.66,31.61,31.65,18900.0,22.6505,22.6792,22.6433,22.672,18900.0
2010-02-24 12:15:00,31.64,31.7,31.62,31.69,47400.0,22.6648,22.7078,22.6505,22.7006,47400.0
2010-02-24 12:20:00,31.69,31.71,31.68,31.7,50600.0,22.7006,22.715,22.6935,22.7078,50600.0
2010-02-24 12:25:00,31.69,31.72,31.64,31.66,160900.0,22.7006,22.7221,22.6648,22.6792,160900.0
2010-02-24 12:30:00,31.66,31.68,31.66,31.68,51600.0,22.6792,22.6935,22.6792,22.6935,51600.0
2010-02-24 12:35:00,31.68,31.68,31.65,31.66,42900.0,22.6935,22.6935,22.672,22.6792,42900.0
2010-02-24 12:40:00,31.65,31.7,31.65,31.68,26400.0,22.672,22.7078,22.672,22.6935,26400.0
2010-02-24 12:45:00,31.68,31.68,31.64,31.64,51600.0,22.6935,22.6935,22.6648,22.6648,51600.0
2010-02-24 12:50:00,31.64,31.64,31.59,31.6,49500.0,22.6648,22.6648,22.629,22.6362,49500.0
2010-02-24 12:55:00,31.6,31.61,31.58,31.6,24700.0,22.6362,22.6433,22.6218,22.6362,24700.0
2010-02-24 13:00:00,31.6,31.64,31.57,31.63,44300.0,22.6362,22.6648,22.6147,22.6577,44300.0
2010-02-24 13:05:00,31.64,31.65,31.62,31.64,23300.0,22.6648,22.672,22.6505,22.6648,23300.0
2010-02-24 13:10:00,31.63,31.7,31.63,31.68,132600.0,22.6577,22.7078,22.6577,22.6935,132600.0
2010-02-24 13:15:00,31.68,31.74,31.68,31.69,66800.0,22.6935,22.7365,22.6935,22.7006,66800.0
2010-02-24 13:20:00,31.69,31.73,31.69,31.72,159000.0,22.7006,22.7293,22.7006,22.7221,159000.0
2010-02-24 13:25:00,31.72,31.72,31.69,31.69,62200.0,22.7221,22.7221,22.7006,22.7006,62200.0
2010-02-24 13:30:00,31.69,31.74,31.69,31.69,41000.0,22.7006,22.7365,22.7006,22.7006,41000.0
2010-02-24 13:35:00,31.69,31.7,31.67,31.67,116000.0,22.7006,22.7078,22.6863,22.6863,116000.0
2010-02-24 13:40:00,31.67,31.67,31.63,31.65,29100.0,22.6863,22.6863,22.6577,22.672,29100.0
2010-02-24 13:45:00,31.65,31.67,31.64,31.65,20300.0,22.672,22.6863,22.6648,22.672,20300.0
2010-02-24 13:50:00,31.65,31.69,31.64,31.69,50900.0,22.672,22.7006,22.6648,22.7006,50900.0
2010-02-24 13:55:00,31.69,31.69,31.67,31.68,51100.0,22.7006,22.7006,22.6863,22.6935,51100.0
2010-02-24 14:00:00,31.68,31.69,31.63,31.63,28300.0,22.6935,22.7006,22.6577,22.6577,28300.0
2010-02-24 14:05:00,31.63,31.66,31.61,31.61,88500.0,22.6577,22.6792,22.6433,22.6433,88500.0
2010-02-24 14:10:00,31.61,31.61,31.58,31.59,52900.0,22.6433,22.6433,22.6218,22.629,52900.0
2010-02-24 14:15:00,31.59,31.6,31.54,31.56,30100.0,22.629,22.6362,22.5932,22.6075,30100.0
2010-02-24 14:20:00,31.56,31.57,31.51,31.52,134400.0,22.6075,22.6147,22.5717,22.5789,134400.0
2010-02-24 14:25:00,31.52,31.54,31.5,31.5,440500.0,22.5789,22.5932,22.5645,22.5645,440500.0
2010-02-24 14:30:00,31.5,31.5,31.42,31.44,522700.0,22.5645,22.5645,22.5072,22.5216,522700.0
2010-02-24 14:35:00,31.44,31.47,31.41,31.43,70700.0,22.5216,22.543,22.5001,22.5144,70700.0
2010-02-24 14:40:00,31.42,31.45,31.39,31.44,250400.0,22.5072,22.5287,22.4857,22.5216,250400.0
2010-02-24 14:45:00,31.44,31.45,31.4,31.43,55600.0,22.5216,22.5287,22.4929,22.5144,55600.0
2010-02-24 14:50:00,31.43,31.45,31.4,31.41,65700.0,22.5144,22.5287,22.4929,22.5001,65700.0
2010-02-24 14:55:00,31.41,31.44,31.4,31.4,41900.0,22.5001,22.5216,22.4929,22.4929,41900.0
2010-02-24 15:00:00,31.4,31.46,31.39,31.46,110200.0,22.4929,22.5359,22.4857,22.5359,110200.0
2010-02-24 15:05:00,31.46,31.49,31.46,31.47,81700.0,22.5359,22.5574,22.5359,22.543,81700.0
2010-02-24 15:10:00,31.47,31.53,31.45,31.47,257600.0,22.543,22.586,22.5287,22.543,257600.0
2010-02-24 15:15:00,31.48,31.48,31.43,31.46,86400.0,22.5502,22.5502,22.5144,22.5359,86400.0
2010-02-24 15:20:00,31.46,31.5,31.44,31.45,69100.0,22.5359,22.5645,22.5216,22.5287,69100.0
2010-02-24 15:25:00,31.45,31.46,31.44,31.44,49400.0,22.5287,22.5359,22.5216,22.5216,49400.0
2010-02-24 15:30:00,31.45,31.48,31.42,31.46,823400.0,22.5287,22.5502,22.5072,22.5359,823400.0
2010-02-24 15:35:00,31.47,31.53,31.47,31.51,169200.0,22.543,22.586,22.543,22.5717,169200.0
2010-02-24 15:40:00,31.51,31.57,31.51,31.53,160800.0,22.5717,22.6147,22.5717,22.586,160800.0
2010-02-24 15:45:00,31.53,31.58,31.52,31.52,323100.0,22.586,22.6218,22.5789,22.5789,323100.0
2010-02-24 15:50:00,31.52,31.59,31.52,31.58,356900.0,22.5789,22.629,22.5789,22.6218,356900.0
2010-02-24 15:55:00,31.58,31.59,31.57,31.58,568200.0,22.6218,22.629,22.6147,22.6218,568200.0
2010-02-25 09:30:00,31.09,31.09,30.79,30.98,932000.0,22.2708,22.2708,22.0559,22.192,932000.0
2010-02-25 09:35:00,30.97,31.03,30.91,31.01,176600.0,22.1849,22.2279,22.1419,22.2135,176600.0
2010-02-25 09:40:00,31.01,31.04,30.96,30.97,182400.0,22.2135,22.235,22.1777,22.1849,182400.0
2010-02-25 09:45:00,30.97,31.01,30.87,31.0,660800.0,22.1849,22.2135,22.1132,22.2064,660800.0
2010-02-25 09:50:00,31.01,31.09,30.99,31.09,512700.0,22.2135,22.2708,22.1992,22.2708,512700.0
2010-02-25 09:55:00,31.1,31.18,31.08,31.15,706600.0,22.278,22.3353,22.2637,22.3138,706600.0
2010-02-25 10:00:00,31.15,31.16,31.03,31.16,360700.0,22.3138,22.321,22.2279,22.321,360700.0
2010-02-25 10:05:00,31.16,31.2,31.05,31.11,502300.0,22.321,22.3496,22.2422,22.2852,502300.0
2010-02-25 10:10:00,31.11,31.15,31.05,31.08,415400.0,22.2852,22.3138,22.2422,22.2637,415400.0
2010-02-25 10:15:00,31.09,31.16,31.07,31.12,190700.0,22.2708,22.321,22.2565,22.2923,190700.0
2010-02-25 10:20:00,31.12,31.22,31.12,31.19,776000.0,22.2923,22.364,22.2923,22.3425,776000.0
2010-02-25 10:25:00,31.19,31.25,31.12,31.23,279800.0,22.3425,22.3855,22.2923,22.3711,279800.0
2010-02-25 10:30:00,31.23,31.25,31.19,31.23,158300.0,22.3711,22.3855,22.3425,22.3711,158300.0
2010-02-25 10:35:00,31.23,31.23,31.16,31.17,174200.0,22.3711,22.3711,22.321,22.3281,174200.0
2010-02-25 10:40:00,31.16,31.19,31.12,31.17,167900.0,22.321,22.3425,22.2923,22.3281,167900.0
2010-02-25 10:45:00,31.18,31.24,31.14,31.2,135100.0,22.3353,22.3783,22.3067,22.3496,135100.0
2010-02-25 10:50:00,31.2,31.28,31.2,31.25,244500.0,22.3496,22.4069,22.3496,22.3855,244500.0
2010-02-25 10:55:00,31.26,31.28,31.22,31.22,123600.0,22.3926,22.4069,22.364,22.364,123600.0
2010-02-25 11:00:00,31.23,31.24,31.2,31.21,548700.0,22.3711,22.3783,22.3496,22.3568,548700.0
2010-02-25 11:05:00,31.21,31.32,31.21,31.32,147700.0,22.3568,22.4356,22.3568,22.4356,147700.0
2010-02-25 11:10:00,31.33,31.37,31.3,31.3,461200.0,22.4428,22.4714,22.4213,22.4213,461200.0
2010-02-25 11:15:00,31.31,31.31,31.25,31.26,209000.0,22.4284,22.4284,22.3855,22.3926,209000.0
2010-02-25 11:20:00,31.27,31.3,31.22,31.25,117600.0,22.3998,22.4213,22.364,22.3855,117600.0
2010-02-25 11:25:00,31.26,31.27,31.21,31.21,101600.0,22.3926,22.3998,22.3568,22.3568,101600.0
2010-02-25 11:30:00,31.21,31.21,31.09,31.15,323800.0,22.3568,22.3568,22.2708,22.3138,323800.0
2010-02-25 11:35:00,31.16,31.16,31.09,31.09,211800.0,22.321,22.321,22.2708,22.2708,211800.0
2010-02-25 11:40:00,31.1,31.19,31.1,31.16,52800.0,22.278,22.3425,22.278,22.321,52800.0
2010-02-25 11:45:00,31.16,31.16,31.07,31.12,170300.0,22.321,22.321,22.2565,22.2923,170300.0
2010-02-25 11:50:00,31.12,31.14,31.09,31.1,43400.0,22.2923,22.3067,22.2708,22.278,43400.0
2010-02-25 11:55:00,31.09,31.15,31.07,31.15,128500.0,22.2708,22.3138,22.2565,22.3138,128500.0
2010-02-25 12:00:00,31.14,31.22,31.13,31.21,226900.0,22.3067,22.364,22.2995,22.3568,226900.0
2010-02-25 12:05:00,31.21,31.26,31.21,31.25,118500.0,22.3568,22.3926,22.3568,22.3855,118500.0
2010-02-25 12:10:00,31.25,31.27,31.22,31.24,58600.0,22.3855,22.3998,22.364,22.3783,58600.0
2010-02-25 12:15:00,31.24,31.29,31.22,31.24,242300.0,22.3783,22.4141,22.364,22.3783,242300.0
2010-02-25 12:20:00,31.24,31.25,31.2,31.22,47900.0,22.3783,22.3855,22.3496,22.364,47900.0
2010-02-25 12:25:00,31.21,31.21,31.16,31.18,237400.0,22.3568,22.3568,22.321,22.3353,237400.0
2010-02-25 12:30:00,31.18,31.2,31.15,31.2,288800.0,22.3353,22.3496,22.3138,22.3496,288800.0
2010-02-25 12:35:00,31.2,31.25,31.2,31.22,490500.0,22.3496,22.3855,22.3496,22.364,490500.0
2010-02-25 12:40:00,31.23,31.3,31.23,31.27,429500.0,22.3711,22.4213,22.3711,22.3998,429500.0
2010-02-25 12:45:00,31.27,31.29,31.25,31.27,431600.0,22.3998,22.4141,22.3855,22.3998,431600.0
2010-02-25 12:50:00,31.27,31.34,31.27,31.31,497800.0,22.3998,22.4499,22.3998,22.4284,497800.0
2010-02-25 12:55:00,31.31,31.33,31.26,31.28,78800.0,22.4284,22.4428,22.3926,22.4069,78800.0
2010-02-25 13:00:00,31.28,31.32,31.28,31.28,166300.0,22.4069,22.4356,22.4069,22.4069,166300.0
2010-02-25 13:05:00,31.28,31.28,31.22,31.24,577100.0,22.4069,22.4069,22.364,22.3783,577100.0
2010-02-25 13:10:00,31.24,31.26,31.22,31.25,42900.0,22.3783,22.3926,22.364,22.3855,42900.0
2010-02-25 13:15:00,31.25,31.26,31.21,31.25,51200.0,22.3855,22.3926,22.3568,22.3855,51200.0
2010-02-25 13:20:00,31.25,31.3,31.25,31.26,166700.0,22.3855,22.4213,22.3855,22.3926,166700.0
2010-02-25 13:25:00,31.27,31.27,31.23,31.24,85200.0,22.3998,22.3998,22.3711,22.3783,85200.0
2010-02-25 13:30:00,31.23,31.27,31.22,31.26,32200.0,22.3711,22.3998,22.364,22.3926,32200.0
2010-02-25 13:35:00,31.26,31.29,31.24,31.27,45400.0,22.3926,22.4141,22.3783,22.3998,45400.0
2010-02-25 13:40:00,31.28,31.29,31.25,31.27,55400.0,22.4069,22.4141,22.3855,22.3998,55400.0
2010-02-25 13:45:00,31.28,31.36,31.27,31.33,269800.0,22.4069,22.4643,22.3998,22.4428,269800.0
2010-02-25 13:50:00,31.33,31.39,31.33,31.36,127000.0,22.4428,22.4857,22.4428,22.4643,127000.0
2010-02-25 13:55:00,31.36,31.42,31.34,31.42,269400.0,22.4643,22.5072,22.4499,22.5072,269400.0
2010-02-25 14:00:00,31.43,31.48,31.41,31.44,718400.0,22.5144,22.5502,22.5001,22.5216,718400.0
2010-02-25 14:05:00,31.44,31.48,31.36,31.36,268100.0,22.5216,22.5502,22.4643,22.4643,268100.0
2010-02-25 14:10:00,31.37,31.4,31.35,31.36,47100.0,22.4714,22.4929,22.4571,22.4643,47100.0
2010-02-25 14:15:00,31.37,31.38,31.3,31.32,252000.0,22.4714,22.4786,22.4213,22.4356,252000.0
2010-02-25 14:20:00,31.33,31.42,31.33,31.39,277500.0,22.4428,22.5072,22.4428,22.4857,277500.0
2010-02-25 14:25:00,31.38,31.41,31.32,31.33,116500.0,22.4786,22.5001,22.4356,22.4428,116500.0
2010-02-25 14:30:00,31.33,31.38,31.32,31.37,133500.0,22.4428,22.4786,22.4356,22.4714,133500.0
2010-02-25 14:35:00,31.37,31.37,31.31,31.31,239100.0,22.4714,22.4714,22.4284,22.4284,239100.0
2010-02-25 14:40:00,31.31,31.36,31.31,31.35,83800.0,22.4284,22.4643,22.4284,22.4571,83800.0
2010-02-25 14:45:00,31.34,31.39,31.28,31.28,70600.0,22.4499,22.4857,22.4069,22.4069,70600.0
2010-02-25 14:50:00,31.28,31.33,31.28,31.32,117600.0,22.4069,22.4428,22.4069,22.4356,117600.0
2010-02-25 14:55:00,31.34,31.35,31.31,31.33,70500.0,22.4499,22.4571,22.4284,22.4428,70500.0
2010-02-25 15:00:00,31.33,31.35,31.3,31.32,56500.0,22.4428,22.4571,22.4213,22.4356,56500.0
2010-02-25 15:05:00,31.32,31.45,31.32,31.44,124400.0,22.4356,22.5287,22.4356,22.5216,124400.0
2010-02-25 15:10:00,31.43,31.45,31.35,31.39,215000.0,22.5144,22.5287,22.4571,22.4857,215000.0
2010-02-25 15:15:00,31.38,31.39,31.31,31.31,60300.0,22.4786,22.4857,22.4284,22.4284,60300.0
2010-02-25 15:20:00,31.32,31.37,31.29,31.35,121900.0,22.4356,22.4714,22.4141,22.4571,121900.0
2010-02-25 15:25:00,31.36,31.43,31.36,31.43,230700.0,22.4643,22.5144,22.4643,22.5144,230700.0
2010-02-25 15:30:00,31.43,31.49,31.37,31.48,138100.0,22.5144,22.5574,22.4714,22.5502,138100.0
2010-02-25 15:35:00,31.5,31.5,31.44,31.45,184200.0,22.5645,22.5645,22.5216,22.5287,184200.0
2010-02-25 15:40:00,31.45,31.53,31.44,31.47,503000.0,22.5287,22.586,22.5216,22.543,503000.0
2010-02-25 15:45:00,31.47,31.52,31.46,31.46,379600.0,22.543,22.5789,22.5359,22.5359,379600.0
2010-02-25 15:50:00,31.47,31.47,31.4,31.45,449200.0,22.543,22.543,22.4929,22.5287,449200.0
2010-02-25 15:55:00,31.45,31.51,31.44,31.49,601800.0,22.5287,22.5717,22.5216,22.5574,601800.0
2010-02-26 09:30:00,31.6,31.65,31.46,31.55,645000.0,22.6362,22.672,22.5359,22.6004,645000.0
2010-02-26 09:35:00,31.55,31.59,31.42,31.43,481600.0,22.6004,22.629,22.5072,22.5144,481600.0
2010-02-26 09:40:00,31.43,31.54,31.3,31.47,1086000.0,22.5144,22.5932,22.4213,22.543,1086000.0
2010-02-26 09:45:00,31.47,31.57,31.47,31.55,902000.0,22.543,22.6147,22.543,22.6004,902000.0
2010-02-26 09:50:00,31.56,31.56,31.48,31.49,216600.0,22.6075,22.6075,22.5502,22.5574,216600.0
2010-02-26 09:55:00,31.49,31.58,31.48,31.5,480600.0,22.5574,22.6218,22.5502,22.5645,480600.0
2010-02-26 10:00:00,31.49,31.53,31.28,31.3,869300.0,22.5574,22.586,22.4069,22.4213,869300.0
2010-02-26 10:05:00,31.31,31.37,31.21,31.35,365500.0,22.4284,22.4714,22.3568,22.4571,365500.0
2010-02-26 10:10:00,31.35,31.41,31.33,31.36,288100.0,22.4571,22.5001,22.4428,22.4643,288100.0
2010-02-26 10:15:00,31.37,31.45,31.36,31.42,176600.0,22.4714,22.5287,22.4643,22.5072,176600.0
2010-02-26 10:20:00,31.43,31.49,31.4,31.45,287900.0,22.5144,22.5574,22.4929,22.5287,287900.0
2010-02-26 10:25:00,31.46,31.5,31.43,31.47,208400.0,22.5359,22.5645,22.5144,22.543,208400.0
2010-02-26 10:30:00,31.47,31.55,31.43,31.43,889100.0,22.543,22.6004,22.5144,22.5144,889100.0
2010-02-26 10:35:00,31.44,31.63,31.43,31.61,395600.0,22.5216,22.6577,22.5144,22.6433,395600.0
2010-02-26 10:40:00,31.61,31.61,31.55,31.59,115200.0,22.6433,22.6433,22.6004,22.629,115200.0
2010-02-26 10:45:00,31.59,31.61,31.48,31.5,82000.0,22.629,22.6433,22.5502,22.5645,82000.0
2010-02-26 10:50:00,31.49,31.55,31.48,31.48,213300.0,22.5574,22.6004,22.5502,22.5502,213300.0
2010-02-26 10:55:00,31.49,31.53,31.45,31.5,171500.0,22.5574,22.586,22.5287,22.5645,171500.0
2010-02-26 11:00:00,31.51,31.53,31.47,31.51,104800.0,22.5717,22.586,22.543,22.5717,104800.0
2010-02-26 11:05:00,31.5,31.55,31.48,31.54,114500.0,22.5645,22.6004,22.5502,22.5932,114500.0
2010-02-26 11:10:00,31.54,31.59,31.54,31.56,32500.0,22.5932,22.629,22.5932,22.6075,32500.0
2010-02-26 11:15:00,31.55,31.57,31.52,31.52,276800.0,22.6004,22.6147,22.5789,22.5789,276800.0
2010-02-26 11:20:00,31.52,31.52,31.47,31.51,91000.0,22.5789,22.5789,22.543,22.5717,91000.0
2010-02-26 11:25:00,31.48,31.51,31.47,31.48,50200.0,22.5502,22.5717,22.543,22.5502,50200.0
2010-02-26 11:30:00,31.46,31.57,31.45,31.55,80300.0,22.5359,22.6147,22.5287,22.6004,80300.0
2010-02-26 11:35:00,31.55,31.59,31.55,31.58,42100.0,22.6004,22.629,22.6004,22.6218,42100.0
2010-02-26 11:40:00,31.57,31.59,31.53,31.55,51700.0,22.6147,22.629,22.586,22.6004,51700.0
2010-02-26 11:45:00,31.55,31.56,31.52,31.52,79800.0,22.6004,22.6075,22.5789,22.5789,79800.0
2010-02-26 11:50:00,31.52,31.53,31.47,31.48,75800.0,22.5789,22.586,22.543,22.5502,75800.0
2010-02-26 11:55:00,31.48,31.52,31.48,31.52,24600.0,22.5502,22.5789,22.5502,22.5789,24600.0
2010-02-26 12:00:00,31.52,31.52,31.45,31.48,62500.0,22.5789,22.5789,22.5287,22.5502,62500.0
2010-02-26 12:05:00,31.49,31.52,31.45,31.45,40000.0,22.5574,22.5789,22.5287,22.5287,40000.0
2010-02-26 12:10:00,31.45,31.45,31.41,31.44,87800.0,22.5287,22.5287,22.5001,22.5216,87800.0
2010-02-26 12:15:00,31.45,31.45,31.36,31.38,654200.0,22.5287,22.5287,22.4643,22.4786,654200.0
2010-02-26 12:20:00,31.38,31.4,31.36,31.37,92100.0,22.4786,22.4929,22.4643,22.4714,92100.0
2010-02-26 12:25:00,31.37,31.42,31.37,31.41,130200.0,22.4714,22.5072,22.4714,22.5001,130200.0
2010-02-26 12:30:00,31.41,31.41,31.39,31.39,91300.0,22.5001,22.5001,22.4857,22.4857,91300.0
2010-02-26 12:35:00,31.39,31.4,31.34,31.38,135800.0,22.4857,22.4929,22.4499,22.4786,135800.0
2010-02-26 12:40:00,31.38,31.41,31.36,31.38,49300.0,22.4786,22.5001,22.4643,22.4786,49300.0
2010-02-26 12:45:00,31.39,31.4,31.33,31.33,87600.0,22.4857,22.4929,22.4428,22.4428,87600.0
2010-02-26 12:50:00,31.33,31.34,31.3,31.31,195300.0,22.4428,22.4499,22.4213,22.4284,195300.0
2010-02-26 12:55:00,31.32,31.35,31.31,31.35,69900.0,22.4356,22.4571,22.4284,22.4571,69900.0
2010-02-26 13:00:00,31.35,31.39,31.35,31.38,71200.0,22.4571,22.4857,22.4571,22.4786,71200.0
2010-02-26 13:05:00,31.38,31.38,31.36,31.36,20300.0,22.4786,22.4786,22.4643,22.4643,20300.0
2010-02-26 13:10:00,31.36,31.38,31.36,31.38,36700.0,22.4643,22.4786,22.4643,22.4786,36700.0
2010-02-26 13:15:00,31.39,31.4,31.39,31.4,20400.0,22.4857,22.4929,22.4857,22.4929,20400.0
2010-02-26 13:20:00,31.39,31.45,31.39,31.45,138200.0,22.4857,22.5287,22.4857,22.5287,138200.0
2010-02-26 13:25:00,31.45,31.49,31.45,31.49,174100.0,22.5287,22.5574,22.5287,22.5574,174100.0
2010-02-26 13:30:00,31.48,31.51,31.45,31.48,198200.0,22.5502,22.5717,22.5287,22.5502,198200.0
2010-02-26 13:35:00,31.48,31.48,31.45,31.48,34400.0,22.5502,22.5502,22.5287,22.5502,34400.0
2010-02-26 13:40:00,31.49,31.51,31.49,31.49,27700.0,22.5574,22.5717,22.5574,22.5574,27700.0
2010-02-26 13:45:00,31.5,31.53,31.49,31.52,374200.0,22.5645,22.586,22.5574,22.5789,374200.0
2010-02-26 13:50:00,31.52,31.56,31.52,31.56,65400.0,22.5789,22.6075,22.5789,22.6075,65400.0
2010-02-26 13:55:00,31.55,31.57,31.54,31.55,127600.0,22.6004,22.6147,22.5932,22.6004,127600.0
2010-02-26 14:00:00,31.54,31.55,31.5,31.51,99100.0,22.5932,22.6004,22.5645,22.5717,99100.0
2010-02-26 14:05:00,31.51,31.52,31.48,31.5,51700.0,22.5717,22.5789,22.5502,22.5645,51700.0
2010-02-26 14:10:00,31.5,31.52,31.5,31.52,21000.0,22.5645,22.5789,22.5645,22.5789,21000.0
2010-02-26 14:15:00,31.52,31.53,31.48,31.48,121900.0,22.5789,22.586,22.5502,22.5502,121900.0
2010-02-26 14:20:00,31.48,31.52,31.48,31.5,333000.0,22.5502,22.5789,22.5502,22.5645,333000.0
2010-02-26 14:25:00,31.5,31.54,31.5,31.53,41100.0,22.5645,22.5932,22.5645,22.586,41100.0
2010-02-26 14:30:00,31.53,31.53,31.51,31.51,31300.0,22.586,22.586,22.5717,22.5717,31300.0
2010-02-26 14:35:00,31.52,31.52,31.49,31.5,8700.0,22.5789,22.5789,22.5574,22.5645,8700.0
2010-02-26 14:40:00,31.49,31.5,31.48,31.5,14700.0,22.5574,22.5645,22.5502,22.5645,14700.0
2010-02-26 14:45:00,31.5,31.53,31.5,31.53,15600.0,22.5645,22.586,22.5645,22.586,15600.0
2010-02-26 14:50:00,31.52,31.54,31.51,31.53,49500.0,22.5789,22.5932,22.5717,22.586,49500.0
2010-02-26 14:55:00,31.53,31.56,31.52,31.56,51100.0,22.586,22.6075,22.5789,22.6075,51100.0
2010-02-26 15:00:00,31.55,31.56,31.53,31.53,178400.0,22.6004,22.6075,22.586,22.586,178400.0
2010-02-26 15:05:00,31.54,31.54,31.51,31.52,53300.0,22.5932,22.5932,22.5717,22.5789,53300.0
2010-02-26 15:10:00,31.52,31.57,31.52,31.54,164900.0,22.5789,22.6147,22.5789,22.5932,164900.0
2010-02-26 15:15:00,31.55,31.55,31.51,31.53,55900.0,22.6004,22.6004,22.5717,22.586,55900.0
2010-02-26 15:20:00,31.53,31.55,31.52,31.55,83500.0,22.586,22.6004,22.5789,22.6004,83500.0
2010-02-26 15:25:00,31.55,31.58,31.52,31.53,67500.0,22.6004,22.6218,22.5789,22.586,67500.0
2010-02-26 15:30:00,31.53,31.54,31.47,31.49,87200.0,22.586,22.5932,22.543,22.5574,87200.0
2010-02-26 15:35:00,31.49,31.54,31.49,31.53,151800.0,22.5574,22.5932,22.5574,22.586,151800.0
2010-02-26 15:40:00,31.52,31.53,31.51,31.53,83000.0,22.5789,22.586,22.5717,22.586,83000.0
2010-02-26 15:45:00,31.53,31.53,31.49,31.51,90100.0,22.586,22.586,22.5574,22.5717,90100.0
2010-02-26 15:50:00,31.51,31.57,31.5,31.55,282400.0,22.5717,22.6147,22.5645,22.6004,282400.0
2010-02-26 15:55:00,31.56,31.56,31.5,31.5,782100.0,22.6075,22.6075,22.5645,22.5645,782100.0
2010-03-01 09:30:00,31.68,31.76,31.61,31.64,705200.0,22.6935,22.7508,22.6433,22.6648,705200.0
2010-03-01 09:35:00,31.64,31.68,31.6,31.65,376200.0,22.6648,22.6935,22.6362,22.672,376200.0
2010-03-01 09:40:00,31.65,31.68,31.6,31.62,635400.0,22.672,22.6935,22.6362,22.6505,635400.0
2010-03-01 09:45:00,31.62,31.64,31.56,31.58,837200.0,22.6505,22.6648,22.6075,22.6218,837200.0
2010-03-01 09:50:00,31.59,31.67,31.58,31.6,430000.0,22.629,22.6863,22.6218,22.6362,430000.0
2010-03-01 09:55:00,31.6,31.61,31.53,31.54,683700.0,22.6362,22.6433,22.586,22.5932,683700.0
2010-03-01 10:00:00,31.54,31.61,31.5,31.61,689200.0,22.5932,22.6433,22.5645,22.6433,689200.0
2010-03-01 10:05:00,31.61,31.74,31.61,31.71,458200.0,22.6433,22.7365,22.6433,22.715,458200.0
2010-03-01 10:10:00,31.71,31.78,31.7,31.75,359000.0,22.715,22.7651,22.7078,22.7436,359000.0
2010-03-01 10:15:00,31.75,31.78,31.74,31.76,677700.0,22.7436,22.7651,22.7365,22.7508,677700.0
2010-03-01 10:20:00,31.76,31.78,31.71,31.75,795300.0,22.7508,22.7651,22.715,22.7436,795300.0
2010-03-01 10:25:00,31.76,31.76,31.72,31.72,1193200.0,22.7508,22.7508,22.7221,22.7221,1193200.0
2010-03-01 10:30:00,31.72,31.75,31.6,31.61,869100.0,22.7221,22.7436,22.6362,22.6433,869100.0
2010-03-01 10:35:00,31.61,31.63,31.57,31.58,734600.0,22.6433,22.6577,22.6147,22.6218,734600.0
2010-03-01 10:40:00,31.59,31.64,31.59,31.63,104600.0,22.629,22.6648,22.629,22.6577,104600.0
2010-03-01 10:45:00,31.64,31.68,31.62,31.67,180500.0,22.6648,22.6935,22.6505,22.6863,180500.0
2010-03-01 10:50:00,31.67,31.73,31.67,31.7,186000.0,22.6863,22.7293,22.6863,22.7078,186000.0
2010-03-01 10:55:00,31.71,31.74,31.66,31.66,56600.0,22.715,22.7365,22.6792,22.6792,56600.0
2010-03-01 11:00:00,31.67,31.69,31.66,31.67,76700.0,22.6863,22.7006,22.6792,22.6863,76700.0
2010-03-01 11:05:00,31.67,31.81,31.67,31.8,253300.0,22.6863,22.7866,22.6863,22.7794,253300.0
2010-03-01 11:10:00,31.8,31.83,31.76,31.76,164600.0,22.7794,22.8009,22.7508,22.7508,164600.0
2010-03-01 11:15:00,31.75,31.78,31.75,31.76,59900.0,22.7436,22.7651,22.7436,22.7508,59900.0
2010-03-01 11:20:00,31.76,31.78,31.75,31.77,41800.0,22.7508,22.7651,22.7436,22.7579,41800.0
2010-03-01 11:25:00,31.77,31.82,31.76,31.82,117200.0,22.7579,22.7938,22.7508,22.7938,117200.0
2010-03-01 11:30:00,31.83,31.86,31.82,31.85,197800.0,22.8009,22.8224,22.7938,22.8153,197800.0
2010-03-01 11:35:00,31.84,31.87,31.83,31.85,221300.0,22.8081,22.8296,22.8009,22.8153,221300.0
2010-03-01 11:40:00,31.85,31.88,31.84,31.85,57800.0,22.8153,22.8367,22.8081,22.8153,57800.0
2010-03-01 11:45:00,31.85,31.88,31.84,31.85,28900.0,22.8153,22.8367,22.8081,22.8153,28900.0
2010-03-01 11:50:00,31.84,31.88,31.84,31.86,40700.0,22.8081,22.8367,22.8081,22.8224,40700.0
2010-03-01 11:55:00,31.87,31.92,31.86,31.92,47800.0,22.8296,22.8654,22.8224,22.8654,47800.0
2010-03-01 12:00:00,31.92,31.97,31.91,31.97,165500.0,22.8654,22.9012,22.8582,22.9012,165500.0
2010-03-01 12:05:00,31.95,31.99,31.94,31.98,91100.0,22.8869,22.9155,22.8797,22.9084,91100.0
2010-03-01 12:10:00,31.98,31.99,31.93,31.94,218600.0,22.9084,22.9155,22.8726,22.8797,218600.0
2010-03-01 12:15:00,31.94,31.97,31.92,31.95,263200.0,22.8797,22.9012,22.8654,22.8869,263200.0
2010-03-01 12:20:00,31.95,31.96,31.93,31.93,23900.0,22.8869,22.8941,22.8726,22.8726,23900.0
2010-03-01 12:25:00,31.93,31.97,31.93,31.94,34300.0,22.8726,22.9012,22.8726,22.8797,34300.0
2010-03-01 12:30:00,31.93,31.94,31.89,31.91,204700.0,22.8726,22.8797,22.8439,22.8582,204700.0
2010-03-01 12:35:00,31.9,31.91,31.9,31.91,21300.0,22.8511,22.8582,22.8511,22.8582,21300.0
2010-03-01 12:40:00,31.92,31.94,31.91,31.94,37500.0,22.8654,22.8797,22.8582,22.8797,37500.0
2010-03-01 12:45:00,31.94,31.94,31.92,31.92,59400.0,22.8797,22.8797,22.8654,22.8654,59400.0
2010-03-01 12:50:00,31.92,31.92,31.87,31.88,86200.0,22.8654,22.8654,22.8296,22.8367,86200.0
2010-03-01 12:55:00,31.88,31.89,31.78,31.82,369300.0,22.8367,22.8439,22.7651,22.7938,369300.0
2010-03-01 13:00:00,31.82,31.83,31.76,31.78,173900.0,22.7938,22.8009,22.7508,22.7651,173900.0
2010-03-01 13:05:00,31.78,31.82,31.77,31.82,96900.0,22.7651,22.7938,22.7579,22.7938,96900.0
2010-03-01 13:10:00,31.82,31.85,31.81,31.85,127500.0,22.7938,22.8153,22.7866,22.8153,127500.0
2010-03-01 13:15:00,31.85,31.87,31.84,31.86,133300.0,22.8153,22.8296,22.8081,22.8224,133300.0
2010-03-01 13:20:00,31.85,31.85,31.79,31.81,64800.0,22.8153,22.8153,22.7723,22.7866,64800.0
2010-03-01 13:25:00,31.79,31.81,31.78,31.8,64000.0,22.7723,22.7866,22.7651,22.7794,64000.0
2010-03-01 13:30:00,31.81,31.84,31.8,31.84,24400.0,22.7866,22.8081,22.7794,22.8081,24400.0
2010-03-01 13:35:00,31.84,31.85,31.83,31.84,38300.0,22.8081,22.8153,22.8009,22.8081,38300.0
2010-03-01 13:40:00,31.84,31.89,31.84,31.88,145800.0,22.8081,22.8439,22.8081,22.8367,145800.0
2010-03-01 13:45:00,31.89,31.94,31.89,31.93,690600.0,22.8439,22.8797,22.8439,22.8726,690600.0
2010-03-01 13:50:00,31.94,31.96,31.91,31.92,119400.0,22.8797,22.8941,22.8582,22.8654,119400.0
2010-03-01 13:55:00,31.92,31.95,31.92,31.94,42400.0,22.8654,22.8869,22.8654,22.8797,42400.0
2010-03-01 14:00:00,31.94,31.94,31.91,31.92,28300.0,22.8797,22.8797,22.8582,22.8654,28300.0
2010-03-01 14:05:00,31.92,31.93,31.91,31.91,40800.0,22.8654,22.8726,22.8582,22.8582,40800.0
2010-03-01 14:10:00,31.91,31.94,31.9,31.94,28700.0,22.8582,22.8797,22.8511,22.8797,28700.0
2010-03-01 14:15:00,31.93,31.97,31.92,31.94,169800.0,22.8726,22.9012,22.8654,22.8797,169800.0
2010-03-01 14:20:00,31.94,31.94,31.9,31.9,71400.0,22.8797,22.8797,22.8511,22.8511,71400.0
2010-03-01 14:25:00,31.9,31.92,31.88,31.92,25800.0,22.8511,22.8654,22.8367,22.8654,25800.0
2010-03-01 14:30:00,31.92,31.93,31.9,31.9,33400.0,22.8654,22.8726,22.8511,22.8511,33400.0
2010-03-01 14:35:00,31.9,31.93,31.9,31.91,29700.0,22.8511,22.8726,22.8511,22.8582,29700.0
2010-03-01 14:40:00,31.92,31.94,31.91,31.92,47600.0,22.8654,22.8797,22.8582,22.8654,47600.0
2010-03-01 14:45:00,31.92,31.92,31.89,31.89,131700.0,22.8654,22.8654,22.8439,22.8439,131700.0
2010-03-01 14:50:00,31.89,31.9,31.85,31.87,147400.0,22.8439,22.8511,22.8153,22.8296,147400.0
2010-03-01 14:55:00,31.89,31.91,31.88,31.91,79100.0,22.8439,22.8582,22.8367,22.8582,79100.0
2010-03-01 15:00:00,31.91,31.93,31.89,31.91,67500.0,22.8582,22.8726,22.8439,22.8582,67500.0
2010-03-01 15:05:00,31.89,31.9,31.81,31.84,667300.0,22.8439,22.8511,22.7866,22.8081,667300.0
2010-03-01 15:10:00,31.83,31.88,31.83,31.86,32500.0,22.8009,22.8367,22.8009,22.8224,32500.0
2010-03-01 15:15:00,31.86,31.92,31.86,31.91,296400.0,22.8224,22.8654,22.8224,22.8582,296400.0
2010-03-01 15:20:00,31.91,31.94,31.9,31.94,203400.0,22.8582,22.8797,22.8511,22.8797,203400.0
2010-03-01 15:25:00,31.94,31.97,31.93,31.93,57300.0,22.8797,22.9012,22.8726,22.8726,57300.0
2010-03-01 15:30:00,31.94,31.96,31.93,31.94,104900.0,22.8797,22.8941,22.8726,22.8797,104900.0
2010-03-01 15:35:00,31.94,31.98,31.94,31.97,91100.0,22.8797,22.9084,22.8797,22.9012,91100.0
2010-03-01 15:40:00,31.97,31.97,31.93,31.97,228000.0,22.9012,22.9012,22.8726,22.9012,228000.0
2010-03-01 15:45:00,31.97,31.99,31.96,31.99,246400.0,22.9012,22.9155,22.8941,22.9155,246400.0
2010-03-01 15:50:00,31.99,32.0,31.96,31.99,488100.0,22.9155,22.9227,22.8941,22.9155,488100.0
2010-03-01 15:55:00,32.0,32.01,31.97,31.99,648800.0,22.9227,22.9299,22.9012,22.9155,648800.0
2010-03-02 09:30:00,32.23,32.29,32.2,32.29,550600.0,23.0875,23.1304,23.066,23.1304,550600.0
2010-03-02 09:35:00,32.29,32.3,32.18,32.21,414200.0,23.1304,23.1376,23.0516,23.0731,414200.0
2010-03-02 09:40:00,32.22,32.28,32.2,32.27,158300.0,23.0803,23.1233,23.066,23.1161,158300.0
2010-03-02 09:45:00,32.28,32.31,32.21,32.21,487700.0,23.1233,23.1448,23.0731,23.0731,487700.0
2010-03-02 09:50:00,32.22,32.24,32.16,32.22,185000.0,23.0803,23.0946,23.0373,23.0803,185000.0
2010-03-02 09:55:00,32.22,32.32,32.22,32.28,327700.0,23.0803,23.1519,23.0803,23.1233,327700.0
2010-03-02 10:00:00,32.28,32.33,32.27,32.29,354400.0,23.1233,23.1591,23.1161,23.1304,354400.0
2010-03-02 10:05:00,32.29,32.3,32.24,32.26,366400.0,23.1304,23.1376,23.0946,23.109,366400.0
2010-03-02 10:10:00,32.25,32.26,32.18,32.18,502700.0,23.1018,23.109,23.0516,23.0516,502700.0
2010-03-02 10:15:00,32.18,32.22,32.16,32.2,356400.0,23.0516,23.0803,23.0373,23.066,356400.0
2010-03-02 10:20:00,32.2,32.25,32.2,32.23,299200.0,23.066,23.1018,23.066,23.0875,299200.0
2010-03-02 10:25:00,32.23,32.24,32.2,32.23,159800.0,23.0875,23.0946,23.066,23.0875,159800.0
2010-03-02 10:30:00,32.23,32.29,32.23,32.27,478600.0,23.0875,23.1304,23.0875,23.1161,478600.0
2010-03-02 10:35:00,32.26,32.31,32.26,32.29,202200.0,23.109,23.1448,23.109,23.1304,202200.0
2010-03-02 10:40:00,32.29,32.31,32.28,32.28,261500.0,23.1304,23.1448,23.1233,23.1233,261500.0
2010-03-02 10:45:00,32.28,32.33,32.28,32.31,178100.0,23.1233,23.1591,23.1233,23.1448,178100.0
2010-03-02 10:50:00,32.31,32.36,32.31,32.32,155300.0,23.1448,23.1806,23.1448,23.1519,155300.0
2010-03-02 10:55:00,32.33,32.36,32.31,32.31,233200.0,23.1591,23.1806,23.1448,23.1448,233200.0
2010-03-02 11:00:00,32.31,32.35,32.31,32.34,61200.0,23.1448,23.1734,23.1448,23.1663,61200.0
2010-03-02 11:05:00,32.34,32.38,32.32,32.35,235900.0,23.1663,23.1949,23.1519,23.1734,235900.0
2010-03-02 11:10:00,32.36,32.4,32.34,32.37,91200.0,23.1806,23.2092,23.1663,23.1877,91200.0
2010-03-02 11:15:00,32.37,32.41,32.35,32.37,97300.0,23.1877,23.2164,23.1734,23.1877,97300.0
2010-03-02 11:20:00,32.37,32.4,32.35,32.4,51300.0,23.1877,23.2092,23.1734,23.2092,51300.0
2010-03-02 11:25:00,32.4,32.43,32.4,32.41,66100.0,23.2092,23.2307,23.2092,23.2164,66100.0
2010-03-02 11:30:00,32.41,32.42,32.37,32.39,102700.0,23.2164,23.2236,23.1877,23.2021,102700.0
2010-03-02 11:35:00,32.39,32.45,32.38,32.43,645300.0,23.2021,23.2451,23.1949,23.2307,645300.0
2010-03-02 11:40:00,32.43,32.44,32.41,32.43,45900.0,23.2307,23.2379,23.2164,23.2307,45900.0
2010-03-02 11:45:00,32.43,32.43,32.41,32.42,63100.0,23.2307,23.2307,23.2164,23.2236,63100.0
2010-03-02 11:50:00,32.42,32.47,32.42,32.46,102100.0,23.2236,23.2594,23.2236,23.2522,102100.0
2010-03-02 11:55:00,32.46,32.46,32.42,32.42,107200.0,23.2522,23.2522,23.2236,23.2236,107200.0
2010-03-02 12:00:00,32.42,32.45,32.42,32.44,85700.0,23.2236,23.2451,23.2236,23.2379,85700.0
2010-03-02 12:05:00,32.45,32.47,32.44,32.45,79900.0,23.2451,23.2594,23.2379,23.2451,79900.0
2010-03-02 12:10:00,32.45,32.45,32.4,32.4,252700.0,23.2451,23.2451,23.2092,23.2092,252700.0
2010-03-02 12:15:00,32.4,32.4,32.34,32.36,282600.0,23.2092,23.2092,23.1663,23.1806,282600.0
2010-03-02 12:20:00,32.35,32.35,32.33,32.33,311200.0,23.1734,23.1734,23.1591,23.1591,311200.0
2010-03-02 12:25:00,32.33,32.35,32.31,32.35,57700.0,23.1591,23.1734,23.1448,23.1734,57700.0
2010-03-02 12:30:00,32.35,32.36,32.3,32.3,216500.0,23.1734,23.1806,23.1376,23.1376,216500.0
2010-03-02 12:35:00,32.3,32.31,32.28,32.3,364900.0,23.1376,23.1448,23.1233,23.1376,364900.0
2010-03-02 12:40:00,32.3,32.32,32.28,32.32,130500.0,23.1376,23.1519,23.1233,23.1519,130500.0
2010-03-02 12:45:00,32.31,32.38,32.31,32.38,508100.0,23.1448,23.1949,23.1448,23.1949,508100.0
2010-03-02 12:50:00,32.37,32.37,32.33,32.34,132300.0,23.1877,23.1877,23.1591,23.1663,132300.0
2010-03-02 12:55:00,32.34,32.37,32.34,32.37,26700.0,23.1663,23.1877,23.1663,23.1877,26700.0
2010-03-02 13:00:00,32.38,32.41,32.38,32.38,221300.0,23.1949,23.2164,23.1949,23.1949,221300.0
2010-03-02 13:05:00,32.39,32.39,32.35,32.35,28900.0,23.2021,23.2021,23.1734,23.1734,28900.0
2010-03-02 13:10:00,32.36,32.38,32.35,32.38,62600.0,23.1806,23.1949,23.1734,23.1949,62600.0
2010-03-02 13:15:00,32.37,32.4,32.37,32.39,132300.0,23.1877,23.2092,23.1877,23.2021,132300.0
2010-03-02 13:20:00,32.38,32.38,32.36,32.37,96500.0,23.1949,23.1949,23.1806,23.1877,96500.0
2010-03-02 13:25:00,32.37,32.38,32.36,32.38,20500.0,23.1877,23.1949,23.1806,23.1949,20500.0
2010-03-02 13:30:00,32.39,32.4,32.38,32.4,21900.0,23.2021,23.2092,23.1949,23.2092,21900.0
2010-03-02 13:35:00,32.4,32.41,32.4,32.41,27000.0,23.2092,23.2164,23.2092,23.2164,27000.0
2010-03-02 13:40:00,32.4,32.43,32.4,32.43,23700.0,23.2092,23.2307,23.2092,23.2307,23700.0
2010-03-02 13:45:00,32.43,32.44,32.41,32.43,52700.0,23.2307,23.2379,23.2164,23.2307,52700.0
2010-03-02 13:50:00,32.43,32.44,32.42,32.43,48600.0,23.2307,23.2379,23.2236,23.2307,48600.0
2010-03-02 13:55:00,32.43,32.51,32.42,32.49,642200.0,23.2307,23.288,23.2236,23.2737,642200.0
2010-03-02 14:00:00,32.48,32.5,32.47,32.47,238400.0,23.2665,23.2809,23.2594,23.2594,238400.0
2010-03-02 14:05:00,32.47,32.47,32.44,32.46,44900.0,23.2594,23.2594,23.2379,23.2522,44900.0
2010-03-02 14:10:00,32.46,32.49,32.45,32.45,75400.0,23.2522,23.2737,23.2451,23.2451,75400.0
2010-03-02 14:15:00,32.45,32.45,32.41,32.43,431600.0,23.2451,23.2451,23.2164,23.2307,431600.0
2010-03-02 14:20:00,32.43,32.44,32.4,32.41,63100.0,23.2307,23.2379,23.2092,23.2164,63100.0
2010-03-02 14:25:00,32.4,32.4,32.35,32.36,105300.0,23.2092,23.2092,23.1734,23.1806,105300.0
2010-03-02 14:30:00,32.35,32.36,32.3,32.36,811200.0,23.1734,23.1806,23.1376,23.1806,811200.0
2010-03-02 14:35:00,32.36,32.4,32.35,32.39,331200.0,23.1806,23.2092,23.1734,23.2021,331200.0
2010-03-02 14:40:00,32.39,32.4,32.34,32.35,635600.0,23.2021,23.2092,23.1663,23.1734,635600.0
2010-03-02 14:45:00,32.36,32.38,32.35,32.37,71600.0,23.1806,23.1949,23.1734,23.1877,71600.0
2010-03-02 14:50:00,32.37,32.37,32.29,32.29,249500.0,23.1877,23.1877,23.1304,23.1304,249500.0
2010-03-02 14:55:00,32.3,32.3,32.26,32.27,252300.0,23.1376,23.1376,23.109,23.1161,252300.0
2010-03-02 15:00:00,32.27,32.32,32.27,32.3,68100.0,23.1161,23.1519,23.1161,23.1376,68100.0
2010-03-02 15:05:00,32.3,32.35,32.28,32.35,88600.0,23.1376,23.1734,23.1233,23.1734,88600.0
2010-03-02 15:10:00,32.35,32.38,32.33,32.36,378700.0,23.1734,23.1949,23.1591,23.1806,378700.0
2010-03-02 15:15:00,32.37,32.38,32.31,32.32,172000.0,23.1877,23.1949,23.1448,23.1519,172000.0
2010-03-02 15:20:00,32.32,32.33,32.3,32.32,58500.0,23.1519,23.1591,23.1376,23.1519,58500.0
2010-03-02 15:25:00,32.31,32.33,32.26,32.27,315300.0,23.1448,23.1591,23.109,23.1161,315300.0
2010-03-02 15:30:00,32.26,32.32,32.24,32.32,391400.0,23.109,23.1519,23.0946,23.1519,391400.0
2010-03-02 15:35:00,32.32,32.32,32.27,32.28,143000.0,23.1519,23.1519,23.1161,23.1233,143000.0
2010-03-02 15:40:00,32.28,32.31,32.24,32.24,203400.0,23.1233,23.1448,23.0946,23.0946,203400.0
2010-03-02 15:45:00,32.25,32.32,32.24,32.28,718300.0,23.1018,23.1519,23.0946,23.1233,718300.0
2010-03-02 15:50:00,32.27,32.3,32.25,32.27,408800.0,23.1161,23.1376,23.1018,23.1161,408800.0
2010-03-02 15:55:00,32.27,32.3,32.25,32.29,578600.0,23.1161,23.1376,23.1018,23.1304,578600.0
2010-03-03 09:30:00,32.49,32.57,32.45,32.5,516800.0,23.2737,23.331,23.2451,23.2809,516800.0
2010-03-03 09:35:00,32.49,32.55,32.41,32.54,319500.0,23.2737,23.3167,23.2164,23.3095,319500.0
2010-03-03 09:40:00,32.54,32.62,32.51,32.61,271300.0,23.3095,23.3668,23.288,23.3597,271300.0
2010-03-03 09:45:00,32.6,32.68,32.57,32.67,290500.0,23.3525,23.4098,23.331,23.4026,290500.0
2010-03-03 09:50:00,32.66,32.73,32.66,32.71,228100.0,23.3955,23.4456,23.3955,23.4313,228100.0
2010-03-03 09:55:00,32.71,32.74,32.69,32.72,123800.0,23.4313,23.4528,23.417,23.4385,123800.0
2010-03-03 10:00:00,32.72,32.79,32.69,32.7,469900.0,23.4385,23.4886,23.417,23.4241,469900.0
2010-03-03 10:05:00,32.7,32.78,32.69,32.73,121100.0,23.4241,23.4814,23.417,23.4456,121100.0
2010-03-03 10:10:00,32.73,32.75,32.67,32.71,343200.0,23.4456,23.46,23.4026,23.4313,343200.0
2010-03-03 10:15:00,32.71,32.81,32.69,32.79,184200.0,23.4313,23.5029,23.417,23.4886,184200.0
2010-03-03 10:20:00,32.78,32.85,32.78,32.85,664200.0,23.4814,23.5316,23.4814,23.5316,664200.0
2010-03-03 10:25:00,32.84,32.85,32.8,32.81,324300.0,23.5244,23.5316,23.4958,23.5029,324300.0
2010-03-03 10:30:00,32.8,32.86,32.77,32.85,550300.0,23.4958,23.5388,23.4743,23.5316,550300.0
2010-03-03 10:35:00,32.85,32.94,32.84,32.94,265100.0,23.5316,23.5961,23.5244,23.5961,265100.0
2010-03-03 10:40:00,32.93,32.93,32.88,32.89,66500.0,23.5889,23.5889,23.5531,23.5602,66500.0
2010-03-03 10:45:00,32.89,32.92,32.88,32.9,284300.0,23.5602,23.5817,23.5531,23.5674,284300.0
2010-03-03 10:50:00,32.9,32.91,32.86,32.89,94800.0,23.5674,23.5746,23.5388,23.5602,94800.0
2010-03-03 10:55:00,32.9,32.95,32.9,32.93,404200.0,23.5674,23.6032,23.5674,23.5889,404200.0
2010-03-03 11:00:00,32.93,32.96,32.93,32.95,113200.0,23.5889,23.6104,23.5889,23.6032,113200.0
2010-03-03 11:05:00,32.95,33.01,32.95,32.97,122300.0,23.6032,23.6462,23.6032,23.6175,122300.0
2010-03-03 11:10:00,32.97,32.97,32.89,32.9,367400.0,23.6175,23.6175,23.5602,23.5674,367400.0
2010-03-03 11:15:00,32.9,32.93,32.89,32.89,35700.0,23.5674,23.5889,23.5602,23.5602,35700.0
2010-03-03 11:20:00,32.89,32.91,32.87,32.91,72700.0,23.5602,23.5746,23.5459,23.5746,72700.0
2010-03-03 11:25:00,32.92,32.94,32.9,32.94,104400.0,23.5817,23.5961,23.5674,23.5961,104400.0
2010-03-03 11:30:00,32.94,32.95,32.9,32.91,56700.0,23.5961,23.6032,23.5674,23.5746,56700.0
2010-03-03 11:35:00,32.92,32.93,32.85,32.88,85100.0,23.5817,23.5889,23.5316,23.5531,85100.0
2010-03-03 11:40:00,32.88,32.89,32.87,32.88,134000.0,23.5531,23.5602,23.5459,23.5531,134000.0
2010-03-03 11:45:00,32.89,32.92,32.88,32.91,57000.0,23.5602,23.5817,23.5531,23.5746,57000.0
2010-03-03 11:50:00,32.9,32.92,32.89,32.9,17800.0,23.5674,23.5817,23.5602,23.5674,17800.0
2010-03-03 11:55:00,32.89,32.9,32.87,32.89,32900.0,23.5602,23.5674,23.5459,23.5602,32900.0
2010-03-03 12:00:00,32.88,32.89,32.85,32.87,51800.0,23.5531,23.5602,23.5316,23.5459,51800.0
2010-03-03 12:05:00,32.86,32.87,32.84,32.86,41600.0,23.5388,23.5459,23.5244,23.5388,41600.0
2010-03-03 12:10:00,32.86,32.86,32.82,32.84,112200.0,23.5388,23.5388,23.5101,23.5244,112200.0
2010-03-03 12:15:00,32.83,32.85,32.83,32.85,13200.0,23.5173,23.5316,23.5173,23.5316,13200.0
2010-03-03 12:20:00,32.85,32.89,32.85,32.89,28200.0,23.5316,23.5602,23.5316,23.5602,28200.0
2010-03-03 12:25:00,32.89,32.89,32.87,32.87,44700.0,23.5602,23.5602,23.5459,23.5459,44700.0
2010-03-03 12:30:00,32.87,32.88,32.86,32.86,23600.0,23.5459,23.5531,23.5388,23.5388,23600.0
2010-03-03 12:35:00,32.85,32.85,32.81,32.82,41800.0,23.5316,23.5316,23.5029,23.5101,41800.0
2010-03-03 12:40:00,32.83,32.84,32.81,32.81,99400.0,23.5173,23.5244,23.5029,23.5029,99400.0
2010-03-03 12:45:00,32.81,32.83,32.8,32.83,48300.0,23.5029,23.5173,23.4958,23.5173,48300.0
2010-03-03 12:50:00,32.83,32.83,32.79,32.79,85200.0,23.5173,23.5173,23.4886,23.4886,85200.0
2010-03-03 12:55:00,32.79,32.82,32.79,32.81,33300.0,23.4886,23.5101,23.4886,23.5029,33300.0
2010-03-03 13:00:00,32.82,32.84,32.81,32.83,29900.0,23.5101,23.5244,23.5029,23.5173,29900.0
2010-03-03 13:05:00,32.83,32.85,32.82,32.82,59200.0,23.5173,23.5316,23.5101,23.5101,59200.0
2010-03-03 13:10:00,32.83,32.83,32.81,32.81,30100.0,23.5173,23.5173,23.5029,23.5029,30100.0
2010-03-03 13:15:00,32.81,32.86,32.8,32.85,114700.0,23.5029,23.5388,23.4958,23.5316,114700.0
2010-03-03 13:20:00,32.85,32.87,32.85,32.85,25200.0,23.5316,23.5459,23.5316,23.5316,25200.0
2010-03-03 13:25:00,32.84,32.87,32.82,32.83,30600.0,23.5244,23.5459,23.5101,23.5173,30600.0
2010-03-03 13:30:00,32.83,32.85,32.82,32.82,31400.0,23.5173,23.5316,23.5101,23.5101,31400.0
2010-03-03 13:35:00,32.82,32.86,32.81,32.85,144100.0,23.5101,23.5388,23.5029,23.5316,144100.0
2010-03-03 13:40:00,32.84,32.87,32.83,32.84,53800.0,23.5244,23.5459,23.5173,23.5244,53800.0
2010-03-03 13:45:00,32.84,32.86,32.83,32.85,25300.0,23.5244,23.5388,23.5173,23.5316,25300.0
2010-03-03 13:50:00,32.85,32.87,32.85,32.87,16900.0,23.5316,23.5459,23.5316,23.5459,16900.0
2010-03-03 13:55:00,32.86,32.89,32.84,32.88,36700.0,23.5388,23.5602,23.5244,23.5531,36700.0
2010-03-03 14:00:00,32.87,32.9,32.87,32.88,182400.0,23.5459,23.5674,23.5459,23.5531,182400.0
2010-03-03 14:05:00,32.89,32.89,32.85,32.85,85400.0,23.5602,23.5602,23.5316,23.5316,85400.0
2010-03-03 14:10:00,32.86,32.87,32.85,32.86,26300.0,23.5388,23.5459,23.5316,23.5388,26300.0
2010-03-03 14:15:00,32.85,32.85,32.79,32.8,91700.0,23.5316,23.5316,23.4886,23.4958,91700.0
2010-03-03 14:20:00,32.8,32.81,32.74,32.77,233200.0,23.4958,23.5029,23.4528,23.4743,233200.0
2010-03-03 14:25:00,32.77,32.77,32.7,32.73,161200.0,23.4743,23.4743,23.4241,23.4456,161200.0
2010-03-03 14:30:00,32.73,32.77,32.72,32.76,154000.0,23.4456,23.4743,23.4385,23.4671,154000.0
2010-03-03 14:35:00,32.76,32.78,32.74,32.74,81600.0,23.4671,23.4814,23.4528,23.4528,81600.0
2010-03-03 14:40:00,32.73,32.74,32.65,32.65,165700.0,23.4456,23.4528,23.3883,23.3883,165700.0
2010-03-03 14:45:00,32.65,32.65,32.6,32.61,232600.0,23.3883,23.3883,23.3525,23.3597,232600.0
2010-03-03 14:50:00,32.61,32.7,32.61,32.7,233300.0,23.3597,23.4241,23.3597,23.4241,233300.0
2010-03-03 14:55:00,32.7,32.72,32.65,32.67,150700.0,23.4241,23.4385,23.3883,23.4026,150700.0
2010-03-03 15:00:00,32.67,32.72,32.65,32.71,118800.0,23.4026,23.4385,23.3883,23.4313,118800.0
2010-03-03 15:05:00,32.7,32.74,32.69,32.74,309600.0,23.4241,23.4528,23.417,23.4528,309600.0
2010-03-03 15:10:00,32.73,32.75,32.68,32.69,659400.0,23.4456,23.46,23.4098,23.417,659400.0
2010-03-03 15:15:00,32.69,32.7,32.66,32.68,69100.0,23.417,23.4241,23.3955,23.4098,69100.0
2010-03-03 15:20:00,32.69,32.69,32.65,32.68,114500.0,23.417,23.417,23.3883,23.4098,114500.0
2010-03-03 15:25:00,32.68,32.68,32.64,32.66,70700.0,23.4098,23.4098,23.3812,23.3955,70700.0
2010-03-03 15:30:00,32.65,32.72,32.64,32.71,69300.0,23.3883,23.4385,23.3812,23.4313,69300.0
2010-03-03 15:35:00,32.71,32.75,32.69,32.69,190200.0,23.4313,23.46,23.417,23.417,190200.0
2010-03-03 15:40:00,32.7,32.71,32.68,32.68,221500.0,23.4241,23.4313,23.4098,23.4098,221500.0
2010-03-03 15:45:00,32.69,32.71,32.68,32.69,511200.0,23.417,23.4313,23.4098,23.417,511200.0
2010-03-03 15:50:00,32.7,32.7,32.65,32.66,397400.0,23.4241,23.4241,23.3883,23.3955,397400.0
2010-03-03 15:55:00,32.66,32.68,32.63,32.64,782100.0,23.3955,23.4098,23.374,23.3812,782100.0
2010-03-04 09:30:00,32.63,32.79,32.63,32.77,185100.0,23.374,23.4886,23.374,23.4743,185100.0
2010-03-04 09:35:00,32.77,32.82,32.7,32.71,141800.0,23.4743,23.5101,23.4241,23.4313,141800.0
2010-03-04 09:40:00,32.71,32.78,32.71,32.75,102700.0,23.4313,23.4814,23.4313,23.46,102700.0
2010-03-04 09:45:00,32.75,32.78,32.66,32.74,188000.0,23.46,23.4814,23.3955,23.4528,188000.0
2010-03-04 09:50:00,32.73,32.85,32.73,32.81,139500.0,23.4456,23.5316,23.4456,23.5029,139500.0
2010-03-04 09:55:00,32.81,32.86,32.81,32.83,142000.0,23.5029,23.5388,23.5029,23.5173,142000.0
2010-03-04 10:00:00,32.83,32.87,32.78,32.83,497700.0,23.5173,23.5459,23.4814,23.5173,497700.0
2010-03-04 10:05:00,32.83,32.87,32.72,32.74,594700.0,23.5173,23.5459,23.4385,23.4528,594700.0
2010-03-04 10:10:00,32.73,32.8,32.73,32.78,179900.0,23.4456,23.4958,23.4456,23.4814,179900.0
2010-03-04 10:15:00,32.77,32.77,32.62,32.66,1040100.0,23.4743,23.4743,23.3668,23.3955,1040100.0
2010-03-04 10:20:00,32.66,32.68,32.62,32.68,270500.0,23.3955,23.4098,23.3668,23.4098,270500.0
2010-03-04 10:25:00,32.67,32.71,32.63,32.7,183900.0,23.4026,23.4313,23.374,23.4241,183900.0
2010-03-04 10:30:00,32.7,32.7,32.5,32.52,601400.0,23.4241,23.4241,23.2809,23.2952,601400.0
2010-03-04 10:35:00,32.52,32.58,32.52,32.56,220600.0,23.2952,23.3382,23.2952,23.3239,220600.0
2010-03-04 10:40:00,32.56,32.58,32.49,32.56,144600.0,23.3239,23.3382,23.2737,23.3239,144600.0
2010-03-04 10:45:00,32.57,32.66,32.55,32.66,374100.0,23.331,23.3955,23.3167,23.3955,374100.0
2010-03-04 10:50:00,32.67,32.68,32.56,32.57,474500.0,23.4026,23.4098,23.3239,23.331,474500.0
2010-03-04 10:55:00,32.57,32.61,32.57,32.59,61800.0,23.331,23.3597,23.331,23.3453,61800.0
2010-03-04 11:00:00,32.59,32.65,32.58,32.63,45000.0,23.3453,23.3883,23.3382,23.374,45000.0
2010-03-04 11:05:00,32.63,32.65,32.62,32.65,33600.0,23.374,23.3883,23.3668,23.3883,33600.0
2010-03-04 11:10:00,32.64,32.68,32.62,32.63,73700.0,23.3812,23.4098,23.3668,23.374,73700.0
2010-03-04 11:15:00,32.62,32.67,32.62,32.64,71200.0,23.3668,23.4026,23.3668,23.3812,71200.0
2010-03-04 11:20:00,32.64,32.64,32.58,32.6,180900.0,23.3812,23.3812,23.3382,23.3525,180900.0
2010-03-04 11:25:00,32.61,32.62,32.58,32.61,57100.0,23.3597,23.3668,23.3382,23.3597,57100.0
2010-03-04 11:30:00,32.61,32.65,32.6,32.61,246200.0,23.3597,23.3883,23.3525,23.3597,246200.0
2010-03-04 11:35:00,32.61,32.62,32.59,32.59,150900.0,23.3597,23.3668,23.3453,23.3453,150900.0
2010-03-04 11:40:00,32.58,32.61,32.58,32.58,45000.0,23.3382,23.3597,23.3382,23.3382,45000.0
2010-03-04 11:45:00,32.57,32.62,32.56,32.59,65500.0,23.331,23.3668,23.3239,23.3453,65500.0
2010-03-04 11:50:00,32.59,32.62,32.58,32.62,69300.0,23.3453,23.3668,23.3382,23.3668,69300.0
2010-03-04 11:55:00,32.62,32.63,32.59,32.62,63300.0,23.3668,23.374,23.3453,23.3668,63300.0
2010-03-04 12:00:00,32.62,32.62,32.5,32.5,89200.0,23.3668,23.3668,23.2809,23.2809,89200.0
2010-03-04 12:05:00,32.51,32.54,32.5,32.5,40700.0,23.288,23.3095,23.2809,23.2809,40700.0
2010-03-04 12:10:00,32.51,32.55,32.5,32.55,26500.0,23.288,23.3167,23.2809,23.3167,26500.0
2010-03-04 12:15:00,32.55,32.59,32.55,32.58,405200.0,23.3167,23.3453,23.3167,23.3382,405200.0
2010-03-04 12:20:00,32.58,32.66,32.58,32.63,221200.0,23.3382,23.3955,23.3382,23.374,221200.0
2010-03-04 12:25:00,32.62,32.62,32.6,32.62,42000.0,23.3668,23.3668,23.3525,23.3668,42000.0
2010-03-04 12:30:00,32.62,32.65,32.6,32.6,39600.0,23.3668,23.3883,23.3525,23.3525,39600.0
2010-03-04 12:35:00,32.61,32.61,32.58,32.59,136600.0,23.3597,23.3597,23.3382,23.3453,136600.0
2010-03-04 12:40:00,32.58,32.61,32.56,32.61,87700.0,23.3382,23.3597,23.3239,23.3597,87700.0
2010-03-04 12:45:00,32.61,32.64,32.6,32.63,241400.0,23.3597,23.3812,23.3525,23.374,241400.0
2010-03-04 12:50:00,32.63,32.65,32.61,32.65,29300.0,23.374,23.3883,23.3597,23.3883,29300.0
2010-03-04 12:55:00,32.65,32.68,32.65,32.67,347400.0,23.3883,23.4098,23.3883,23.4026,347400.0
2010-03-04 13:00:00,32.68,32.68,32.66,32.66,11100.0,23.4098,23.4098,23.3955,23.3955,11100.0
2010-03-04 13:05:00,32.65,32.69,32.65,32.68,96500.0,23.3883,23.417,23.3883,23.4098,96500.0
2010-03-04 13:10:00,32.69,32.69,32.67,32.67,12500.0,23.417,23.417,23.4026,23.4026,12500.0
2010-03-04 13:15:00,32.68,32.77,32.67,32.72,350400.0,23.4098,23.4743,23.4026,23.4385,350400.0
2010-03-04 13:20:00,32.71,32.71,32.68,32.69,48600.0,23.4313,23.4313,23.4098,23.417,48600.0
2010-03-04 13:25:00,32.69,32.73,32.69,32.72,98600.0,23.417,23.4456,23.417,23.4385,98600.0
2010-03-04 13:30:00,32.71,32.72,32.65,32.67,73800.0,23.4313,23.4385,23.3883,23.4026,73800.0
2010-03-04 13:35:00,32.67,32.68,32.65,32.66,26500.0,23.4026,23.4098,23.3883,23.3955,26500.0
2010-03-04 13:40:00,32.67,32.67,32.62,32.63,14600.0,23.4026,23.4026,23.3668,23.374,14600.0
2010-03-04 13:45:00,32.63,32.64,32.61,32.62,98200.0,23.374,23.3812,23.3597,23.3668,98200.0
2010-03-04 13:50:00,32.61,32.64,32.6,32.62,174100.0,23.3597,23.3812,23.3525,23.3668,174100.0
2010-03-04 13:55:00,32.62,32.66,32.61,32.65,38900.0,23.3668,23.3955,23.3597,23.3883,38900.0
2010-03-04 14:00:00,32.64,32.64,32.6,32.62,36500.0,23.3812,23.3812,23.3525,23.3668,36500.0
2010-03-04 14:05:00,32.62,32.67,32.62,32.65,84200.0,23.3668,23.4026,23.3668,23.3883,84200.0
2010-03-04 14:10:00,32.66,32.66,32.62,32.62,45600.0,23.3955,23.3955,23.3668,23.3668,45600.0
2010-03-04 14:15:00,32.62,32.68,32.62,32.65,84600.0,23.3668,23.4098,23.3668,23.3883,84600.0
2010-03-04 14:20:00,32.65,32.67,32.65,32.65,24400.0,23.3883,23.4026,23.3883,23.3883,24400.0
2010-03-04 14:25:00,32.65,32.68,32.64,32.66,35600.0,23.3883,23.4098,23.3812,23.3955,35600.0
2010-03-04 14:30:00,32.66,32.71,32.63,32.71,90000.0,23.3955,23.4313,23.374,23.4313,90000.0
2010-03-04 14:35:00,32.7,32.71,32.66,32.68,43500.0,23.4241,23.4313,23.3955,23.4098,43500.0
2010-03-04 14:40:00,32.68,32.7,32.67,32.69,182000.0,23.4098,23.4241,23.4026,23.417,182000.0
2010-03-04 14:45:00,32.69,32.72,32.68,32.72,34100.0,23.417,23.4385,23.4098,23.4385,34100.0
2010-03-04 14:50:00,32.72,32.77,32.71,32.76,150500.0,23.4385,23.4743,23.4313,23.4671,150500.0
2010-03-04 14:55:00,32.76,32.76,32.74,32.74,20400.0,23.4671,23.4671,23.4528,23.4528,20400.0
2010-03-04 15:00:00,32.73,32.74,32.69,32.71,58600.0,23.4456,23.4528,23.417,23.4313,58600.0
2010-03-04 15:05:00,32.71,32.71,32.66,32.68,82600.0,23.4313,23.4313,23.3955,23.4098,82600.0
2010-03-04 15:10:00,32.68,32.68,32.64,32.64,56300.0,23.4098,23.4098,23.3812,23.3812,56300.0
2010-03-04 15:15:00,32.65,32.69,32.64,32.68,23600.0,23.3883,23.417,23.3812,23.4098,23600.0
2010-03-04 15:20:00,32.68,32.69,32.67,32.68,8600.0,23.4098,23.417,23.4026,23.4098,8600.0
2010-03-04 15:25:00,32.69,32.71,32.66,32.71,81800.0,23.417,23.4313,23.3955,23.4313,81800.0
2010-03-04 15:30:00,32.7,32.77,32.7,32.76,739500.0,23.4241,23.4743,23.4241,23.4671,739500.0
2010-03-04 15:35:00,32.76,32.76,32.74,32.76,63200.0,23.4671,23.4671,23.4528,23.4671,63200.0
2010-03-04 15:40:00,32.76,32.8,32.75,32.79,107100.0,23.4671,23.4958,23.46,23.4886,107100.0
2010-03-04 15:45:00,32.79,32.82,32.77,32.77,193500.0,23.4886,23.5101,23.4743,23.4743,193500.0
2010-03-04 15:50:00,32.77,32.77,32.73,32.74,600700.0,23.4743,23.4743,23.4456,23.4528,600700.0
2010-03-04 15:55:00,32.75,32.76,32.73,32.74,327200.0,23.46,23.4671,23.4456,23.4528,327200.0
2010-03-05 09:30:00,33.05,33.06,32.97,33.01,241500.0,23.6749,23.682,23.6175,23.6462,241500.0
2010-03-05 09:35:00,33.01,33.06,32.97,33.0,335400.0,23.6462,23.682,23.6175,23.639,335400.0
2010-03-05 09:40:00,33.0,33.01,32.93,33.0,805700.0,23.639,23.6462,23.5889,23.639,805700.0
2010-03-05 09:45:00,33.0,33.08,32.98,33.07,265800.0,23.639,23.6963,23.6247,23.6892,265800.0
2010-03-05 09:50:00,33.06,33.11,33.05,33.1,643100.0,23.682,23.7178,23.6749,23.7107,643100.0
2010-03-05 09:55:00,33.1,33.15,33.08,33.1,316600.0,23.7107,23.7465,23.6963,23.7107,316600.0
2010-03-05 10:00:00,33.09,33.11,33.01,33.01,255200.0,23.7035,23.7178,23.6462,23.6462,255200.0
2010-03-05 10:05:00,33.0,33.09,33.0,33.07,110600.0,23.639,23.7035,23.639,23.6892,110600.0
2010-03-05 10:10:00,33.06,33.13,33.06,33.08,108700.0,23.682,23.7322,23.682,23.6963,108700.0
2010-03-05 10:15:00,33.07,33.1,33.04,33.06,84700.0,23.6892,23.7107,23.6677,23.682,84700.0
2010-03-05 10:20:00,33.05,33.12,33.03,33.12,366800.0,23.6749,23.725,23.6605,23.725,366800.0
2010-03-05 10:25:00,33.11,33.17,33.11,33.14,333600.0,23.7178,23.7608,23.7178,23.7393,333600.0
2010-03-05 10:30:00,33.13,33.15,33.06,33.06,449900.0,23.7322,23.7465,23.682,23.682,449900.0
2010-03-05 10:35:00,33.06,33.06,33.02,33.05,221100.0,23.682,23.682,23.6534,23.6749,221100.0
2010-03-05 10:40:00,33.05,33.07,33.03,33.05,81000.0,23.6749,23.6892,23.6605,23.6749,81000.0
2010-03-05 10:45:00,33.06,33.07,33.04,33.05,37500.0,23.682,23.6892,23.6677,23.6749,37500.0
2010-03-05 10:50:00,33.05,33.06,33.04,33.05,25800.0,23.6749,23.682,23.6677,23.6749,25800.0
2010-03-05 10:55:00,33.05,33.07,33.04,33.07,46700.0,23.6749,23.6892,23.6677,23.6892,46700.0
2010-03-05 11:00:00,33.07,33.1,33.06,33.09,317000.0,23.6892,23.7107,23.682,23.7035,317000.0
2010-03-05 11:05:00,33.09,33.11,33.08,33.11,45200.0,23.7035,23.7178,23.6963,23.7178,45200.0
2010-03-05 11:10:00,33.11,33.12,33.09,33.12,58600.0,23.7178,23.725,23.7035,23.725,58600.0
2010-03-05 11:15:00,33.11,33.11,33.08,33.1,84400.0,23.7178,23.7178,23.6963,23.7107,84400.0
2010-03-05 11:20:00,33.1,33.13,33.08,33.12,98800.0,23.7107,23.7322,23.6963,23.725,98800.0
2010-03-05 11:25:00,33.12,33.13,33.1,33.11,37500.0,23.725,23.7322,23.7107,23.7178,37500.0
2010-03-05 11:30:00,33.1,33.1,33.07,33.07,52400.0,23.7107,23.7107,23.6892,23.6892,52400.0
2010-03-05 11:35:00,33.08,33.08,33.06,33.07,91500.0,23.6963,23.6963,23.682,23.6892,91500.0
2010-03-05 11:40:00,33.07,33.07,33.03,33.04,53500.0,23.6892,23.6892,23.6605,23.6677,53500.0
2010-03-05 11:45:00,33.04,33.08,33.04,33.08,24400.0,23.6677,23.6963,23.6677,23.6963,24400.0
2010-03-05 11:50:00,33.08,33.09,33.05,33.06,18600.0,23.6963,23.7035,23.6749,23.682,18600.0
2010-03-05 11:55:00,33.05,33.06,33.02,33.02,35700.0,23.6749,23.682,23.6534,23.6534,35700.0
2010-03-05 12:00:00,33.03,33.05,33.01,33.05,28400.0,23.6605,23.6749,23.6462,23.6749,28400.0
2010-03-05 12:05:00,33.05,33.07,33.03,33.04,27100.0,23.6749,23.6892,23.6605,23.6677,27100.0
2010-03-05 12:10:00,33.03,33.04,33.02,33.04,20800.0,23.6605,23.6677,23.6534,23.6677,20800.0
2010-03-05 12:15:00,33.04,33.06,33.03,33.05,14300.0,23.6677,23.682,23.6605,23.6749,14300.0
2010-03-05 12:20:00,33.05,33.08,33.03,33.07,39000.0,23.6749,23.6963,23.6605,23.6892,39000.0
2010-03-05 12:25:00,33.07,33.07,33.03,33.04,15300.0,23.6892,23.6892,23.6605,23.6677,15300.0
2010-03-05 12:30:00,33.03,33.04,33.01,33.03,154800.0,23.6605,23.6677,23.6462,23.6605,154800.0
2010-03-05 12:35:00,33.03,33.04,33.02,33.04,14400.0,23.6605,23.6677,23.6534,23.6677,14400.0
2010-03-05 12:40:00,33.04,33.06,33.03,33.05,54000.0,23.6677,23.682,23.6605,23.6749,54000.0
2010-03-05 12:45:00,33.05,33.06,33.04,33.06,44500.0,23.6749,23.682,23.6677,23.682,44500.0
2010-03-05 12:50:00,33.06,33.07,33.06,33.07,50500.0,23.682,23.6892,23.682,23.6892,50500.0
2010-03-05 12:55:00,33.08,33.11,33.08,33.1,76200.0,23.6963,23.7178,23.6963,23.7107,76200.0
2010-03-05 13:00:00,33.1,33.1,33.07,33.07,21400.0,23.7107,23.7107,23.6892,23.6892,21400.0
2010-03-05 13:05:00,33.07,33.07,33.04,33.07,34900.0,23.6892,23.6892,23.6677,23.6892,34900.0
2010-03-05 13:10:00,33.07,33.12,33.06,33.12,253800.0,23.6892,23.725,23.682,23.725,253800.0
2010-03-05 13:15:00,33.11,33.12,33.09,33.1,58400.0,23.7178,23.725,23.7035,23.7107,58400.0
2010-03-05 13:20:00,33.09,33.11,33.09,33.11,65500.0,23.7035,23.7178,23.7035,23.7178,65500.0
2010-03-05 13:25:00,33.11,33.11,33.1,33.11,19700.0,23.7178,23.7178,23.7107,23.7178,19700.0
2010-03-05 13:30:00,33.11,33.12,33.08,33.09,44700.0,23.7178,23.725,23.6963,23.7035,44700.0
2010-03-05 13:35:00,33.08,33.08,33.04,33.04,21400.0,23.6963,23.6963,23.6677,23.6677,21400.0
2010-03-05 13:40:00,33.04,33.04,33.03,33.04,255900.0,23.6677,23.6677,23.6605,23.6677,255900.0
2010-03-05 13:45:00,33.04,33.04,33.02,33.04,87100.0,23.6677,23.6677,23.6534,23.6677,87100.0
2010-03-05 13:50:00,33.05,33.06,33.04,33.04,44000.0,23.6749,23.682,23.6677,23.6677,44000.0
2010-03-05 13:55:00,33.04,33.05,33.02,33.05,24400.0,23.6677,23.6749,23.6534,23.6749,24400.0
2010-03-05 14:00:00,33.05,33.05,33.03,33.04,47200.0,23.6749,23.6749,23.6605,23.6677,47200.0
2010-03-05 14:05:00,33.05,33.1,33.04,33.09,32400.0,23.6749,23.7107,23.6677,23.7035,32400.0
2010-03-05 14:10:00,33.09,33.09,33.04,33.05,34100.0,23.7035,23.7035,23.6677,23.6749,34100.0
2010-03-05 14:15:00,33.05,33.05,33.03,33.03,21000.0,23.6749,23.6749,23.6605,23.6605,21000.0
2010-03-05 14:20:00,33.04,33.07,33.04,33.07,30600.0,23.6677,23.6892,23.6677,23.6892,30600.0
2010-03-05 14:25:00,33.07,33.1,33.05,33.08,58100.0,23.6892,23.7107,23.6749,23.6963,58100.0
2010-03-05 14:30:00,33.1,33.13,33.09,33.13,57900.0,23.7107,23.7322,23.7035,23.7322,57900.0
2010-03-05 14:35:00,33.12,33.17,33.12,33.17,182700.0,23.725,23.7608,23.725,23.7608,182700.0
2010-03-05 14:40:00,33.17,33.21,33.16,33.2,334900.0,23.7608,23.7895,23.7537,23.7823,334900.0
2010-03-05 14:45:00,33.2,33.25,33.19,33.24,77300.0,23.7823,23.8181,23.7751,23.811,77300.0
2010-03-05 14:50:00,33.24,33.24,33.21,33.22,113500.0,23.811,23.811,23.7895,23.7966,113500.0
2010-03-05 14:55:00,33.21,33.23,33.2,33.22,36600.0,23.7895,23.8038,23.7823,23.7966,36600.0
2010-03-05 15:00:00,33.22,33.28,33.22,33.28,264600.0,23.7966,23.8396,23.7966,23.8396,264600.0
2010-03-05 15:05:00,33.29,33.29,33.24,33.24,118200.0,23.8468,23.8468,23.811,23.811,118200.0
2010-03-05 15:10:00,33.23,33.23,33.19,33.2,56100.0,23.8038,23.8038,23.7751,23.7823,56100.0
2010-03-05 15:15:00,33.19,33.2,33.16,33.17,287500.0,23.7751,23.7823,23.7537,23.7608,287500.0
2010-03-05 15:20:00,33.18,33.18,33.15,33.15,42500.0,23.768,23.768,23.7465,23.7465,42500.0
2010-03-05 15:25:00,33.16,33.17,33.12,33.14,131100.0,23.7537,23.7608,23.725,23.7393,131100.0
2010-03-05 15:30:00,33.13,33.18,33.13,33.18,227500.0,23.7322,23.768,23.7322,23.768,227500.0
2010-03-05 15:35:00,33.18,33.18,33.15,33.17,150500.0,23.768,23.768,23.7465,23.7608,150500.0
2010-03-05 15:40:00,33.17,33.19,33.16,33.18,227600.0,23.7608,23.7751,23.7537,23.768,227600.0
2010-03-05 15:45:00,33.18,33.2,33.18,33.19,222100.0,23.768,23.7823,23.768,23.7751,222100.0
2010-03-05 15:50:00,33.19,33.21,33.18,33.2,473800.0,23.7751,23.7895,23.768,23.7823,473800.0
2010-03-05 15:55:00,33.2,33.21,33.17,33.18,657900.0,23.7823,23.7895,23.7608,23.768,657900.0
2010-03-08 09:30:00,33.3,33.39,33.25,33.39,612600.0,23.8539,23.9184,23.8181,23.9184,612600.0
2010-03-08 09:35:00,33.38,33.41,33.33,33.34,640700.0,23.9112,23.9327,23.8754,23.8826,640700.0
2010-03-08 09:40:00,33.33,33.38,33.29,33.29,439400.0,23.8754,23.9112,23.8468,23.8468,439400.0
2010-03-08 09:45:00,33.3,33.3,33.17,33.18,499300.0,23.8539,23.8539,23.7608,23.768,499300.0
2010-03-08 09:50:00,33.18,33.2,33.13,33.19,215600.0,23.768,23.7823,23.7322,23.7751,215600.0
2010-03-08 09:55:00,33.19,33.19,33.1,33.11,385600.0,23.7751,23.7751,23.7107,23.7178,385600.0
2010-03-08 10:00:00,33.11,33.16,33.09,33.15,496300.0,23.7178,23.7537,23.7035,23.7465,496300.0
2010-03-08 10:05:00,33.15,33.18,33.14,33.16,628900.0,23.7465,23.768,23.7393,23.7537,628900.0
2010-03-08 10:10:00,33.16,33.21,33.14,33.18,465600.0,23.7537,23.7895,23.7393,23.768,465600.0
2010-03-08 10:15:00,33.18,33.21,33.17,33.21,379500.0,23.768,23.7895,23.7608,23.7895,379500.0
2010-03-08 10:20:00,33.21,33.24,33.19,33.24,1152500.0,23.7895,23.811,23.7751,23.811,1152500.0
2010-03-08 10:25:00,33.24,33.26,33.19,33.19,206000.0,23.811,23.8253,23.7751,23.7751,206000.0
2010-03-08 10:30:00,33.19,33.21,33.1,33.13,582400.0,23.7751,23.7895,23.7107,23.7322,582400.0
2010-03-08 10:35:00,33.13,33.17,33.13,33.16,348300.0,23.7322,23.7608,23.7322,23.7537,348300.0
2010-03-08 10:40:00,33.16,33.17,33.12,33.16,255400.0,23.7537,23.7608,23.725,23.7537,255400.0
2010-03-08 10:45:00,33.16,33.2,33.15,33.19,296800.0,23.7537,23.7823,23.7465,23.7751,296800.0
2010-03-08 10:50:00,33.19,33.22,33.18,33.21,60200.0,23.7751,23.7966,23.768,23.7895,60200.0
2010-03-08 10:55:00,33.21,33.23,33.19,33.2,123000.0,23.7895,23.8038,23.7751,23.7823,123000.0
2010-03-08 11:00:00,33.2,33.23,33.19,33.19,99000.0,23.7823,23.8038,23.7751,23.7751,99000.0
2010-03-08 11:05:00,33.19,33.21,33.18,33.2,225400.0,23.7751,23.7895,23.768,23.7823,225400.0
2010-03-08 11:10:00,33.21,33.21,33.19,33.21,97500.0,23.7895,23.7895,23.7751,23.7895,97500.0
2010-03-08 11:15:00,33.2,33.2,33.14,33.14,196600.0,23.7823,23.7823,23.7393,23.7393,196600.0
2010-03-08 11:20:00,33.14,33.15,33.06,33.1,291200.0,23.7393,23.7465,23.682,23.7107,291200.0
2010-03-08 11:25:00,33.1,33.11,33.05,33.06,87800.0,23.7107,23.7178,23.6749,23.682,87800.0
2010-03-08 11:30:00,33.06,33.06,32.99,33.01,521800.0,23.682,23.682,23.6319,23.6462,521800.0
2010-03-08 11:35:00,33.02,33.08,33.02,33.08,165400.0,23.6534,23.6963,23.6534,23.6963,165400.0
2010-03-08 11:40:00,33.07,33.13,33.07,33.12,46000.0,23.6892,23.7322,23.6892,23.725,46000.0
2010-03-08 11:45:00,33.11,33.12,33.08,33.08,24100.0,23.7178,23.725,23.6963,23.6963,24100.0
2010-03-08 11:50:00,33.08,33.1,33.05,33.06,36200.0,23.6963,23.7107,23.6749,23.682,36200.0
2010-03-08 11:55:00,33.06,33.09,33.05,33.08,81600.0,23.682,23.7035,23.6749,23.6963,81600.0
2010-03-08 12:00:00,33.07,33.1,33.06,33.1,26100.0,23.6892,23.7107,23.682,23.7107,26100.0
2010-03-08 12:05:00,33.1,33.15,33.1,33.14,31000.0,23.7107,23.7465,23.7107,23.7393,31000.0
2010-03-08 12:10:00,33.13,33.17,33.13,33.16,234700.0,23.7322,23.7608,23.7322,23.7537,234700.0
2010-03-08 12:15:00,33.17,33.19,33.17,33.17,64700.0,23.7608,23.7751,23.7608,23.7608,64700.0
2010-03-08 12:20:00,33.18,33.19,33.15,33.16,64100.0,23.768,23.7751,23.7465,23.7537,64100.0
2010-03-08 12:25:00,33.16,33.21,33.15,33.2,39600.0,23.7537,23.7895,23.7465,23.7823,39600.0
2010-03-08 12:30:00,33.2,33.21,33.18,33.18,18400.0,23.7823,23.7895,23.768,23.768,18400.0
2010-03-08 12:35:00,33.18,33.18,33.15,33.15,23400.0,23.768,23.768,23.7465,23.7465,23400.0
2010-03-08 12:40:00,33.14,33.16,33.13,33.14,50400.0,23.7393,23.7537,23.7322,23.7393,50400.0
2010-03-08 12:45:00,33.14,33.16,33.1,33.16,67200.0,23.7393,23.7537,23.7107,23.7537,67200.0
2010-03-08 12:50:00,33.16,33.21,33.16,33.2,296500.0,23.7537,23.7895,23.7537,23.7823,296500.0
2010-03-08 12:55:00,33.2,33.22,33.18,33.22,46000.0,23.7823,23.7966,23.768,23.7966,46000.0
2010-03-08 13:00:00,33.23,33.26,33.23,33.25,238600.0,23.8038,23.8253,23.8038,23.8181,238600.0
2010-03-08 13:05:00,33.24,33.25,33.21,33.22,8100.0,23.811,23.8181,23.7895,23.7966,8100.0
2010-03-08 13:10:00,33.22,33.23,33.21,33.23,12500.0,23.7966,23.8038,23.7895,23.8038,12500.0
2010-03-08 13:15:00,33.22,33.22,33.21,33.21,11200.0,23.7966,23.7966,23.7895,23.7895,11200.0
2010-03-08 13:20:00,33.21,33.22,33.21,33.21,16000.0,23.7895,23.7966,23.7895,23.7895,16000.0
2010-03-08 13:25:00,33.21,33.22,33.2,33.21,22200.0,23.7895,23.7966,23.7823,23.7895,22200.0
2010-03-08 13:30:00,33.22,33.23,33.21,33.22,16600.0,23.7966,23.8038,23.7895,23.7966,16600.0
2010-03-08 13:35:00,33.22,33.25,33.22,33.24,43200.0,23.7966,23.8181,23.7966,23.811,43200.0
2010-03-08 13:40:00,33.24,33.27,33.24,33.25,25600.0,23.811,23.8324,23.811,23.8181,25600.0
2010-03-08 13:45:00,33.25,33.27,33.23,33.26,157500.0,23.8181,23.8324,23.8038,23.8253,157500.0
2010-03-08 13:50:00,33.25,33.27,33.24,33.25,54800.0,23.8181,23.8324,23.811,23.8181,54800.0
2010-03-08 13:55:00,33.24,33.25,33.23,33.23,22600.0,23.811,23.8181,23.8038,23.8038,22600.0
2010-03-08 14:00:00,33.23,33.25,33.22,33.22,51200.0,23.8038,23.8181,23.7966,23.7966,51200.0
2010-03-08 14:05:00,33.22,33.23,33.22,33.22,34800.0,23.7966,23.8038,23.7966,23.7966,34800.0
2010-03-08 14:10:00,33.23,33.24,33.22,33.22,57800.0,23.8038,23.811,23.7966,23.7966,57800.0
2010-03-08 14:15:00,33.22,33.22,33.2,33.2,38400.0,23.7966,23.7966,23.7823,23.7823,38400.0
2010-03-08 14:20:00,33.2,33.2,33.18,33.18,53100.0,23.7823,23.7823,23.768,23.768,53100.0
2010-03-08 14:25:00,33.18,33.2,33.18,33.2,29100.0,23.768,23.7823,23.768,23.7823,29100.0
2010-03-08 14:30:00,33.19,33.22,33.19,33.22,38600.0,23.7751,23.7966,23.7751,23.7966,38600.0
2010-03-08 14:35:00,33.22,33.22,33.19,33.21,45500.0,23.7966,23.7966,23.7751,23.7895,45500.0
2010-03-08 14:40:00,33.21,33.22,33.19,33.21,33100.0,23.7895,23.7966,23.7751,23.7895,33100.0
2010-03-08 14:45:00,33.21,33.21,33.19,33.2,28700.0,23.7895,23.7895,23.7751,23.7823,28700.0
2010-03-08 14:50:00,33.2,33.22,33.19,33.2,35800.0,23.7823,23.7966,23.7751,23.7823,35800.0
2010-03-08 14:55:00,33.19,33.19,33.18,33.19,41500.0,23.7751,23.7751,23.768,23.7751,41500.0
2010-03-08 15:00:00,33.18,33.2,33.18,33.18,48300.0,23.768,23.7823,23.768,23.768,48300.0
2010-03-08 15:05:00,33.18,33.21,33.16,33.18,106600.0,23.768,23.7895,23.7537,23.768,106600.0
2010-03-08 15:10:00,33.17,33.17,33.16,33.17,29400.0,23.7608,23.7608,23.7537,23.7608,29400.0
2010-03-08 15:15:00,33.16,33.18,33.16,33.16,43300.0,23.7537,23.768,23.7537,23.7537,43300.0
2010-03-08 15:20:00,33.17,33.19,33.16,33.19,61300.0,23.7608,23.7751,23.7537,23.7751,61300.0
2010-03-08 15:25:00,33.19,33.19,33.18,33.18,8100.0,23.7751,23.7751,23.768,23.768,8100.0
2010-03-08 15:30:00,33.19,33.19,33.16,33.17,103200.0,23.7751,23.7751,23.7537,23.7608,103200.0
2010-03-08 15:35:00,33.17,33.17,33.16,33.17,96800.0,23.7608,23.7608,23.7537,23.7608,96800.0
2010-03-08 15:40:00,33.17,33.17,33.16,33.16,96600.0,23.7608,23.7608,23.7537,23.7537,96600.0
2010-03-08 15:45:00,33.16,33.19,33.15,33.19,171500.0,23.7537,23.7751,23.7465,23.7751,171500.0
2010-03-08 15:50:00,33.19,33.19,33.16,33.18,169200.0,23.7751,23.7751,23.7537,23.768,169200.0
2010-03-08 15:55:00,33.18,33.19,33.13,33.14,371900.0,23.768,23.7751,23.7322,23.7393,371900.0
2010-03-09 09:30:00,32.97,33.0,32.88,32.96,269300.0,23.6175,23.639,23.5531,23.6104,269300.0
2010-03-09 09:35:00,32.97,33.02,32.95,33.0,305800.0,23.6175,23.6534,23.6032,23.639,305800.0
2010-03-09 09:40:00,33.0,33.05,33.0,33.05,265200.0,23.639,23.6749,23.639,23.6749,265200.0
2010-03-09 09:45:00,33.05,33.11,33.01,33.07,484400.0,23.6749,23.7178,23.6462,23.6892,484400.0
2010-03-09 09:50:00,33.07,33.08,32.95,32.98,400100.0,23.6892,23.6963,23.6032,23.6247,400100.0
2010-03-09 09:55:00,32.98,33.0,32.97,32.99,367000.0,23.6247,23.639,23.6175,23.6319,367000.0
2010-03-09 10:00:00,32.98,32.99,32.92,32.99,313300.0,23.6247,23.6319,23.5817,23.6319,313300.0
2010-03-09 10:05:00,32.98,33.09,32.95,32.98,862800.0,23.6247,23.7035,23.6032,23.6247,862800.0
2010-03-09 10:10:00,32.98,33.01,32.98,32.98,207300.0,23.6247,23.6462,23.6247,23.6247,207300.0
2010-03-09 10:15:00,32.99,33.03,32.99,33.03,118700.0,23.6319,23.6605,23.6319,23.6605,118700.0
2010-03-09 10:20:00,33.02,33.07,33.02,33.02,292800.0,23.6534,23.6892,23.6534,23.6534,292800.0
2010-03-09 10:25:00,33.01,33.03,33.01,33.01,73500.0,23.6462,23.6605,23.6462,23.6462,73500.0
2010-03-09 10:30:00,33.01,33.03,33.0,33.01,69300.0,23.6462,23.6605,23.639,23.6462,69300.0
2010-03-09 10:35:00,33.01,33.05,32.99,32.99,106400.0,23.6462,23.6749,23.6319,23.6319,106400.0
2010-03-09 10:40:00,32.99,33.04,32.98,33.03,198900.0,23.6319,23.6677,23.6247,23.6605,198900.0
2010-03-09 10:45:00,33.02,33.04,32.99,32.99,77400.0,23.6534,23.6677,23.6319,23.6319,77400.0
2010-03-09 10:50:00,33.0,33.05,33.0,33.04,250300.0,23.639,23.6749,23.639,23.6677,250300.0
2010-03-09 10:55:00,33.03,33.04,33.02,33.03,74600.0,23.6605,23.6677,23.6534,23.6605,74600.0
2010-03-09 11:00:00,33.02,33.03,32.97,32.98,139400.0,23.6534,23.6605,23.6175,23.6247,139400.0
2010-03-09 11:05:00,32.98,33.0,32.95,32.98,97000.0,23.6247,23.639,23.6032,23.6247,97000.0
2010-03-09 11:10:00,32.99,33.01,32.98,33.01,63000.0,23.6319,23.6462,23.6247,23.6462,63000.0
2010-03-09 11:15:00,33.0,33.01,32.99,33.01,69400.0,23.639,23.6462,23.6319,23.6462,69400.0
2010-03-09 11:20:00,33.01,33.06,33.01,33.05,71700.0,23.6462,23.682,23.6462,23.6749,71700.0
2010-03-09 11:25:00,33.05,33.05,33.01,33.04,57100.0,23.6749,23.6749,23.6462,23.6677,57100.0
2010-03-09 11:30:00,33.04,33.04,33.01,33.03,57300.0,23.6677,23.6677,23.6462,23.6605,57300.0
2010-03-09 11:35:00,33.03,33.1,33.03,33.07,457100.0,23.6605,23.7107,23.6605,23.6892,457100.0
2010-03-09 11:40:00,33.07,33.08,33.06,33.07,59800.0,23.6892,23.6963,23.682,23.6892,59800.0
2010-03-09 11:45:00,33.07,33.1,33.06,33.1,30800.0,23.6892,23.7107,23.682,23.7107,30800.0
2010-03-09 11:50:00,33.1,33.15,33.1,33.15,81400.0,23.7107,23.7465,23.7107,23.7465,81400.0
2010-03-09 11:55:00,33.15,33.17,33.13,33.15,128700.0,23.7465,23.7608,23.7322,23.7465,128700.0
2010-03-09 12:00:00,33.16,33.16,33.12,33.12,39900.0,23.7537,23.7537,23.725,23.725,39900.0
2010-03-09 12:05:00,33.13,33.15,33.13,33.15,101700.0,23.7322,23.7465,23.7322,23.7465,101700.0
2010-03-09 12:10:00,33.16,33.19,33.14,33.19,192600.0,23.7537,23.7751,23.7393,23.7751,192600.0
2010-03-09 12:15:00,33.19,33.19,33.17,33.19,114200.0,23.7751,23.7751,23.7608,23.7751,114200.0
2010-03-09 12:20:00,33.18,33.22,33.17,33.22,53100.0,23.768,23.7966,23.7608,23.7966,53100.0
2010-03-09 12:25:00,33.22,33.24,33.22,33.22,40300.0,23.7966,23.811,23.7966,23.7966,40300.0
2010-03-09 12:30:00,33.22,33.22,33.19,33.21,162600.0,23.7966,23.7966,23.7751,23.7895,162600.0
2010-03-09 12:35:00,33.21,33.25,33.2,33.23,128000.0,23.7895,23.8181,23.7823,23.8038,128000.0
2010-03-09 12:40:00,33.22,33.23,33.18,33.18,59100.0,23.7966,23.8038,23.768,23.768,59100.0
2010-03-09 12:45:00,33.19,33.22,33.17,33.22,32600.0,23.7751,23.7966,23.7608,23.7966,32600.0
2010-03-09 12:50:00,33.21,33.22,33.2,33.22,12900.0,23.7895,23.7966,23.7823,23.7966,12900.0
2010-03-09 12:55:00,33.22,33.27,33.22,33.27,73500.0,23.7966,23.8324,23.7966,23.8324,73500.0
2010-03-09 13:00:00,33.27,33.29,33.23,33.24,125400.0,23.8324,23.8468,23.8038,23.811,125400.0
2010-03-09 13:05:00,33.24,33.26,33.22,33.24,42600.0,23.811,23.8253,23.7966,23.811,42600.0
2010-03-09 13:10:00,33.23,33.26,33.22,33.24,31000.0,23.8038,23.8253,23.7966,23.811,31000.0
2010-03-09 13:15:00,33.24,33.24,33.22,33.23,50200.0,23.811,23.811,23.7966,23.8038,50200.0
2010-03-09 13:20:00,33.23,33.23,33.21,33.21,11600.0,23.8038,23.8038,23.7895,23.7895,11600.0
2010-03-09 13:25:00,33.21,33.23,33.21,33.22,14000.0,23.7895,23.8038,23.7895,23.7966,14000.0
2010-03-09 13:30:00,33.22,33.26,33.22,33.24,36100.0,23.7966,23.8253,23.7966,23.811,36100.0
2010-03-09 13:35:00,33.24,33.25,33.22,33.22,39100.0,23.811,23.8181,23.7966,23.7966,39100.0
2010-03-09 13:40:00,33.21,33.21,33.19,33.21,31800.0,23.7895,23.7895,23.7751,23.7895,31800.0
2010-03-09 13:45:00,33.21,33.22,33.17,33.21,63200.0,23.7895,23.7966,23.7608,23.7895,63200.0
2010-03-09 13:50:00,33.21,33.23,33.2,33.22,24700.0,23.7895,23.8038,23.7823,23.7966,24700.0
2010-03-09 13:55:00,33.22,33.23,33.19,33.19,16800.0,23.7966,23.8038,23.7751,23.7751,16800.0
2010-03-09 14:00:00,33.2,33.2,33.19,33.19,7200.0,23.7823,23.7823,23.7751,23.7751,7200.0
2010-03-09 14:05:00,33.2,33.21,33.19,33.2,56200.0,23.7823,23.7895,23.7751,23.7823,56200.0
2010-03-09 14:10:00,33.21,33.21,33.19,33.19,13900.0,23.7895,23.7895,23.7751,23.7751,13900.0
2010-03-09 14:15:00,33.19,33.22,33.18,33.19,32900.0,23.7751,23.7966,23.768,23.7751,32900.0
2010-03-09 14:20:00,33.2,33.22,33.19,33.21,11300.0,23.7823,23.7966,23.7751,23.7895,11300.0
2010-03-09 14:25:00,33.22,33.24,33.21,33.24,164000.0,23.7966,23.811,23.7895,23.811,164000.0
2010-03-09 14:30:00,33.24,33.25,33.2,33.2,250400.0,23.811,23.8181,23.7823,23.7823,250400.0
2010-03-09 14:35:00,33.2,33.2,33.1,33.12,524000.0,23.7823,23.7823,23.7107,23.725,524000.0
2010-03-09 14:40:00,33.12,33.12,33.09,33.12,55100.0,23.725,23.725,23.7035,23.725,55100.0
2010-03-09 14:45:00,33.12,33.12,33.1,33.11,139100.0,23.725,23.725,23.7107,23.7178,139100.0
2010-03-09 14:50:00,33.11,33.11,33.03,33.04,285800.0,23.7178,23.7178,23.6605,23.6677,285800.0
2010-03-09 14:55:00,33.04,33.06,33.03,33.03,39800.0,23.6677,23.682,23.6605,23.6605,39800.0
2010-03-09 15:00:00,33.03,33.08,33.03,33.08,27200.0,23.6605,23.6963,23.6605,23.6963,27200.0
2010-03-09 15:05:00,33.08,33.1,33.05,33.07,93000.0,23.6963,23.7107,23.6749,23.6892,93000.0
2010-03-09 15:10:00,33.07,33.07,33.0,33.0,108200.0,23.6892,23.6892,23.639,23.639,108200.0
2010-03-09 15:15:00,33.01,33.02,32.9,32.94,768600.0,23.6462,23.6534,23.5674,23.5961,768600.0
2010-03-09 15:20:00,32.94,32.94,32.85,32.87,453800.0,23.5961,23.5961,23.5316,23.5459,453800.0
2010-03-09 15:25:00,32.87,32.91,32.84,32.9,216300.0,23.5459,23.5746,23.5244,23.5674,216300.0
2010-03-09 15:30:00,32.9,32.91,32.89,32.9,175700.0,23.5674,23.5746,23.5602,23.5674,175700.0
2010-03-09 15:35:00,32.9,32.96,32.9,32.94,333700.0,23.5674,23.6104,23.5674,23.5961,333700.0
2010-03-09 15:40:00,32.95,33.0,32.94,32.94,460300.0,23.6032,23.639,23.5961,23.5961,460300.0
2010-03-09 15:45:00,32.94,32.96,32.92,32.94,145500.0,23.5961,23.6104,23.5817,23.5961,145500.0
2010-03-09 15:50:00,32.94,33.0,32.93,32.95,593400.0,23.5961,23.639,23.5889,23.6032,593400.0
2010-03-09 15:55:00,32.95,32.98,32.95,32.96,848600.0,23.6032,23.6247,23.6032,23.6104,848600.0
2010-03-10 09:30:00,32.97,33.0,32.87,32.92,977300.0,23.6175,23.639,23.5459,23.5817,977300.0
2010-03-10 09:35:00,32.93,32.98,32.92,32.98,870100.0,23.5889,23.6247,23.5817,23.6247,870100.0
2010-03-10 09:40:00,32.98,32.98,32.92,32.97,621800.0,23.6247,23.6247,23.5817,23.6175,621800.0
2010-03-10 09:45:00,32.98,33.04,32.95,33.03,1061500.0,23.6247,23.6677,23.6032,23.6605,1061500.0
2010-03-10 09:50:00,33.03,33.04,32.95,32.97,378700.0,23.6605,23.6677,23.6032,23.6175,378700.0
2010-03-10 09:55:00,32.97,32.97,32.87,32.91,705700.0,23.6175,23.6175,23.5459,23.5746,705700.0
2010-03-10 10:00:00,32.91,32.98,32.9,32.95,66300.0,23.5746,23.6247,23.5674,23.6032,66300.0
2010-03-10 10:05:00,32.96,33.01,32.94,32.99,197600.0,23.6104,23.6462,23.5961,23.6319,197600.0
2010-03-10 10:10:00,32.99,33.04,32.99,33.03,110600.0,23.6319,23.6677,23.6319,23.6605,110600.0
2010-03-10 10:15:00,33.03,33.05,33.0,33.0,154100.0,23.6605,23.6749,23.639,23.639,154100.0
2010-03-10 10:20:00,33.01,33.03,32.99,32.99,74900.0,23.6462,23.6605,23.6319,23.6319,74900.0
2010-03-10 10:25:00,33.0,33.07,33.0,33.07,54700.0,23.639,23.6892,23.639,23.6892,54700.0
2010-03-10 10:30:00,33.07,33.18,33.07,33.15,144200.0,23.6892,23.768,23.6892,23.7465,144200.0
2010-03-10 10:35:00,33.14,33.19,33.11,33.19,122500.0,23.7393,23.7751,23.7178,23.7751,122500.0
2010-03-10 10:40:00,33.19,33.19,33.15,33.16,126100.0,23.7751,23.7751,23.7465,23.7537,126100.0
2010-03-10 10:45:00,33.15,33.17,33.14,33.15,82900.0,23.7465,23.7608,23.7393,23.7465,82900.0
2010-03-10 10:50:00,33.15,33.2,33.15,33.19,90800.0,23.7465,23.7823,23.7465,23.7751,90800.0
2010-03-10 10:55:00,33.19,33.2,33.16,33.18,118300.0,23.7751,23.7823,23.7537,23.768,118300.0
2010-03-10 11:00:00,33.18,33.23,33.18,33.23,163600.0,23.768,23.8038,23.768,23.8038,163600.0
2010-03-10 11:05:00,33.22,33.23,33.19,33.21,57800.0,23.7966,23.8038,23.7751,23.7895,57800.0
2010-03-10 11:10:00,33.21,33.22,33.17,33.19,39900.0,23.7895,23.7966,23.7608,23.7751,39900.0
2010-03-10 11:15:00,33.19,33.24,33.16,33.24,136200.0,23.7751,23.811,23.7537,23.811,136200.0
2010-03-10 11:20:00,33.25,33.25,33.22,33.24,76500.0,23.8181,23.8181,23.7966,23.811,76500.0
2010-03-10 11:25:00,33.24,33.25,33.22,33.23,132500.0,23.811,23.8181,23.7966,23.8038,132500.0
2010-03-10 11:30:00,33.24,33.24,33.19,33.22,53700.0,23.811,23.811,23.7751,23.7966,53700.0
2010-03-10 11:35:00,33.21,33.21,33.13,33.13,117100.0,23.7895,23.7895,23.7322,23.7322,117100.0
2010-03-10 11:40:00,33.13,33.15,33.1,33.15,89500.0,23.7322,23.7465,23.7107,23.7465,89500.0
2010-03-10 11:45:00,33.15,33.15,33.09,33.09,194500.0,23.7465,23.7465,23.7035,23.7035,194500.0
2010-03-10 11:50:00,33.09,33.12,33.08,33.12,80200.0,23.7035,23.725,23.6963,23.725,80200.0
2010-03-10 11:55:00,33.12,33.18,33.11,33.16,162300.0,23.725,23.768,23.7178,23.7537,162300.0
2010-03-10 12:00:00,33.15,33.15,33.1,33.12,88700.0,23.7465,23.7465,23.7107,23.725,88700.0
2010-03-10 12:05:00,33.12,33.13,33.02,33.02,78700.0,23.725,23.7322,23.6534,23.6534,78700.0
2010-03-10 12:10:00,33.01,33.01,32.89,32.9,611200.0,23.6462,23.6462,23.5602,23.5674,611200.0
2010-03-10 12:15:00,32.9,32.9,32.85,32.89,1183700.0,23.5674,23.5674,23.5316,23.5602,1183700.0
2010-03-10 12:20:00,32.89,32.93,32.87,32.92,922200.0,23.5602,23.5889,23.5459,23.5817,922200.0
2010-03-10 12:25:00,32.91,32.92,32.8,32.8,363800.0,23.5746,23.5817,23.4958,23.4958,363800.0
2010-03-10 12:30:00,32.79,32.84,32.73,32.81,686800.0,23.4886,23.5244,23.4456,23.5029,686800.0
2010-03-10 12:35:00,32.81,32.85,32.78,32.8,1174000.0,23.5029,23.5316,23.4814,23.4958,1174000.0
2010-03-10 12:40:00,32.81,32.81,32.78,32.8,471800.0,23.5029,23.5029,23.4814,23.4958,471800.0
2010-03-10 12:45:00,32.79,32.87,32.79,32.87,109200.0,23.4886,23.5459,23.4886,23.5459,109200.0
2010-03-10 12:50:00,32.87,32.95,32.85,32.94,416000.0,23.5459,23.6032,23.5316,23.5961,416000.0
2010-03-10 12:55:00,32.93,32.98,32.93,32.96,144100.0,23.5889,23.6247,23.5889,23.6104,144100.0
2010-03-10 13:00:00,32.97,32.98,32.94,32.94,182200.0,23.6175,23.6247,23.5961,23.5961,182200.0
2010-03-10 13:05:00,32.95,32.95,32.86,32.89,354000.0,23.6032,23.6032,23.5388,23.5602,354000.0
2010-03-10 13:10:00,32.9,32.92,32.87,32.92,31800.0,23.5674,23.5817,23.5459,23.5817,31800.0
2010-03-10 13:15:00,32.93,32.99,32.93,32.96,59500.0,23.5889,23.6319,23.5889,23.6104,59500.0
2010-03-10 13:20:00,32.95,32.98,32.94,32.96,43600.0,23.6032,23.6247,23.5961,23.6104,43600.0
2010-03-10 13:25:00,32.96,32.97,32.9,32.9,40100.0,23.6104,23.6175,23.5674,23.5674,40100.0
2010-03-10 13:30:00,32.9,32.93,32.9,32.92,15500.0,23.5674,23.5889,23.5674,23.5817,15500.0
2010-03-10 13:35:00,32.93,32.93,32.9,32.92,119500.0,23.5889,23.5889,23.5674,23.5817,119500.0
2010-03-10 13:40:00,32.93,32.96,32.92,32.95,42500.0,23.5889,23.6104,23.5817,23.6032,42500.0
2010-03-10 13:45:00,32.96,32.97,32.95,32.95,17800.0,23.6104,23.6175,23.6032,23.6032,17800.0
2010-03-10 13:50:00,32.95,32.95,32.92,32.93,43100.0,23.6032,23.6032,23.5817,23.5889,43100.0
2010-03-10 13:55:00,32.93,32.93,32.91,32.92,20600.0,23.5889,23.5889,23.5746,23.5817,20600.0
2010-03-10 14:00:00,32.93,32.94,32.91,32.94,15800.0,23.5889,23.5961,23.5746,23.5961,15800.0
2010-03-10 14:05:00,32.95,33.06,32.95,33.06,457600.0,23.6032,23.682,23.6032,23.682,457600.0
2010-03-10 14:10:00,33.05,33.09,33.04,33.07,82100.0,23.6749,23.7035,23.6677,23.6892,82100.0
2010-03-10 14:15:00,33.06,33.13,33.06,33.11,66100.0,23.682,23.7322,23.682,23.7178,66100.0
2010-03-10 14:20:00,33.11,33.11,33.08,33.08,20700.0,23.7178,23.7178,23.6963,23.6963,20700.0
2010-03-10 14:25:00,33.09,33.1,33.08,33.09,36800.0,23.7035,23.7107,23.6963,23.7035,36800.0
2010-03-10 14:30:00,33.1,33.1,33.07,33.08,15900.0,23.7107,23.7107,23.6892,23.6963,15900.0
2010-03-10 14:35:00,33.09,33.1,33.07,33.09,22900.0,23.7035,23.7107,23.6892,23.7035,22900.0
2010-03-10 14:40:00,33.08,33.12,33.08,33.09,13500.0,23.6963,23.725,23.6963,23.7035,13500.0
2010-03-10 14:45:00,33.1,33.13,33.1,33.12,20500.0,23.7107,23.7322,23.7107,23.725,20500.0
2010-03-10 14:50:00,33.12,33.12,33.06,33.08,48100.0,23.725,23.725,23.682,23.6963,48100.0
2010-03-10 14:55:00,33.07,33.07,33.02,33.02,23200.0,23.6892,23.6892,23.6534,23.6534,23200.0
2010-03-10 15:00:00,33.03,33.06,32.98,32.99,493800.0,23.6605,23.682,23.6247,23.6319,493800.0
2010-03-10 15:05:00,32.98,33.01,32.9,33.0,686900.0,23.6247,23.6462,23.5674,23.639,686900.0
2010-03-10 15:10:00,33.0,33.03,32.98,33.0,72700.0,23.639,23.6605,23.6247,23.639,72700.0
2010-03-10 15:15:00,33.01,33.03,32.98,32.99,25700.0,23.6462,23.6605,23.6247,23.6319,25700.0
2010-03-10 15:20:00,32.99,33.01,32.98,32.99,48900.0,23.6319,23.6462,23.6247,23.6319,48900.0
2010-03-10 15:25:00,33.0,33.0,32.88,32.88,197400.0,23.639,23.639,23.5531,23.5531,197400.0
2010-03-10 15:30:00,32.89,32.9,32.85,32.89,84700.0,23.5602,23.5674,23.5316,23.5602,84700.0
2010-03-10 15:35:00,32.89,32.92,32.87,32.91,115700.0,23.5602,23.5817,23.5459,23.5746,115700.0
2010-03-10 15:40:00,32.91,32.94,32.89,32.91,458100.0,23.5746,23.5961,23.5602,23.5746,458100.0
2010-03-10 15:45:00,32.92,32.97,32.92,32.94,198800.0,23.5817,23.6175,23.5817,23.5961,198800.0
2010-03-10 15:50:00,32.95,33.0,32.94,32.99,117200.0,23.6032,23.639,23.5961,23.6319,117200.0
2010-03-10 15:55:00,32.98,33.0,32.96,32.97,345000.0,23.6247,23.639,23.6104,23.6175,345000.0
2010-03-11 09:30:00,32.85,32.86,32.74,32.76,252000.0,23.5316,23.5388,23.4528,23.4671,252000.0
2010-03-11 09:35:00,32.76,32.76,32.69,32.69,466000.0,23.4671,23.4671,23.417,23.417,466000.0
2010-03-11 09:40:00,32.69,32.8,32.68,32.75,506300.0,23.417,23.4958,23.4098,23.46,506300.0
2010-03-11 09:45:00,32.74,32.76,32.65,32.65,558100.0,23.4528,23.4671,23.3883,23.3883,558100.0
2010-03-11 09:50:00,32.64,32.66,32.58,32.64,315800.0,23.3812,23.3955,23.3382,23.3812,315800.0
2010-03-11 09:55:00,32.64,32.72,32.63,32.7,103100.0,23.3812,23.4385,23.374,23.4241,103100.0
2010-03-11 10:00:00,32.69,32.82,32.69,32.81,157000.0,23.417,23.5101,23.417,23.5029,157000.0
2010-03-11 10:05:00,32.81,32.87,32.78,32.8,116000.0,23.5029,23.5459,23.4814,23.4958,116000.0
2010-03-11 10:10:00,32.79,32.82,32.71,32.73,97800.0,23.4886,23.5101,23.4313,23.4456,97800.0
2010-03-11 10:15:00,32.72,32.78,32.72,32.78,184500.0,23.4385,23.4814,23.4385,23.4814,184500.0
2010-03-11 10:20:00,32.79,32.81,32.75,32.81,231400.0,23.4886,23.5029,23.46,23.5029,231400.0
2010-03-11 10:25:00,32.8,32.85,32.8,32.83,67800.0,23.4958,23.5316,23.4958,23.5173,67800.0
2010-03-11 10:30:00,32.83,32.88,32.81,32.82,127700.0,23.5173,23.5531,23.5029,23.5101,127700.0
2010-03-11 10:35:00,32.82,32.87,32.8,32.87,128000.0,23.5101,23.5459,23.4958,23.5459,128000.0
2010-03-11 10:40:00,32.87,32.93,32.86,32.88,234000.0,23.5459,23.5889,23.5388,23.5531,234000.0
2010-03-11 10:45:00,32.88,32.91,32.88,32.91,168100.0,23.5531,23.5746,23.5531,23.5746,168100.0
2010-03-11 10:50:00,32.92,32.98,32.9,32.96,184900.0,23.5817,23.6247,23.5674,23.6104,184900.0
2010-03-11 10:55:00,32.96,32.98,32.91,32.91,588400.0,23.6104,23.6247,23.5746,23.5746,588400.0
2010-03-11 11:00:00,32.91,32.92,32.85,32.86,204700.0,23.5746,23.5817,23.5316,23.5388,204700.0
2010-03-11 11:05:00,32.85,32.88,32.84,32.87,130100.0,23.5316,23.5531,23.5244,23.5459,130100.0
2010-03-11 11:10:00,32.87,32.87,32.83,32.86,78100.0,23.5459,23.5459,23.5173,23.5388,78100.0
2010-03-11 11:15:00,32.86,32.89,32.86,32.87,95300.0,23.5388,23.5602,23.5388,23.5459,95300.0
2010-03-11 11:20:00,32.88,32.93,32.88,32.91,95200.0,23.5531,23.5889,23.5531,23.5746,95200.0
2010-03-11 11:25:00,32.91,32.91,32.87,32.88,103800.0,23.5746,23.5746,23.5459,23.5531,103800.0
2010-03-11 11:30:00,32.88,32.88,32.86,32.86,45800.0,23.5531,23.5531,23.5388,23.5388,45800.0
2010-03-11 11:35:00,32.86,32.88,32.83,32.84,53900.0,23.5388,23.5531,23.5173,23.5244,53900.0
2010-03-11 11:40:00,32.84,32.87,32.83,32.84,58300.0,23.5244,23.5459,23.5173,23.5244,58300.0
2010-03-11 11:45:00,32.84,32.94,32.83,32.93,258800.0,23.5244,23.5961,23.5173,23.5889,258800.0
2010-03-11 11:50:00,32.92,32.93,32.9,32.92,64700.0,23.5817,23.5889,23.5674,23.5817,64700.0
2010-03-11 11:55:00,32.92,32.94,32.91,32.94,76800.0,23.5817,23.5961,23.5746,23.5961,76800.0
2010-03-11 12:00:00,32.94,32.96,32.93,32.95,59100.0,23.5961,23.6104,23.5889,23.6032,59100.0
2010-03-11 12:05:00,32.95,32.96,32.91,32.93,49800.0,23.6032,23.6104,23.5746,23.5889,49800.0
2010-03-11 12:10:00,32.93,32.94,32.86,32.89,73600.0,23.5889,23.5961,23.5388,23.5602,73600.0
2010-03-11 12:15:00,32.89,32.89,32.85,32.86,133400.0,23.5602,23.5602,23.5316,23.5388,133400.0
2010-03-11 12:20:00,32.86,32.87,32.84,32.85,112900.0,23.5388,23.5459,23.5244,23.5316,112900.0
2010-03-11 12:25:00,32.85,32.86,32.81,32.81,208200.0,23.5316,23.5388,23.5029,23.5029,208200.0
2010-03-11 12:30:00,32.81,32.83,32.8,32.8,232900.0,23.5029,23.5173,23.4958,23.4958,232900.0
2010-03-11 12:35:00,32.8,32.85,32.8,32.84,122200.0,23.4958,23.5316,23.4958,23.5244,122200.0
2010-03-11 12:40:00,32.84,32.86,32.83,32.86,75100.0,23.5244,23.5388,23.5173,23.5388,75100.0
2010-03-11 12:45:00,32.85,32.86,32.83,32.83,63100.0,23.5316,23.5388,23.5173,23.5173,63100.0
2010-03-11 12:50:00,32.83,32.88,32.83,32.88,43200.0,23.5173,23.5531,23.5173,23.5531,43200.0
2010-03-11 12:55:00,32.87,32.88,32.85,32.87,33900.0,23.5459,23.5531,23.5316,23.5459,33900.0
2010-03-11 13:00:00,32.88,32.88,32.85,32.86,107900.0,23.5531,23.5531,23.5316,23.5388,107900.0
2010-03-11 13:05:00,32.87,32.94,32.86,32.94,219500.0,23.5459,23.5961,23.5388,23.5961,219500.0
2010-03-11 13:10:00,32.94,32.98,32.94,32.96,264100.0,23.5961,23.6247,23.5961,23.6104,264100.0
2010-03-11 13:15:00,32.96,32.97,32.94,32.94,55700.0,23.6104,23.6175,23.5961,23.5961,55700.0
2010-03-11 13:20:00,32.94,32.94,32.93,32.94,19500.0,23.5961,23.5961,23.5889,23.5961,19500.0
2010-03-11 13:25:00,32.93,32.94,32.93,32.93,18500.0,23.5889,23.5961,23.5889,23.5889,18500.0
2010-03-11 13:30:00,32.94,32.97,32.93,32.97,49600.0,23.5961,23.6175,23.5889,23.6175,49600.0
2010-03-11 13:35:00,32.97,32.98,32.94,32.97,65300.0,23.6175,23.6247,23.5961,23.6175,65300.0
2010-03-11 13:40:00,32.96,32.96,32.92,32.94,56000.0,23.6104,23.6104,23.5817,23.5961,56000.0
2010-03-11 13:45:00,32.94,32.97,32.94,32.96,50400.0,23.5961,23.6175,23.5961,23.6104,50400.0
2010-03-11 13:50:00,32.95,32.96,32.93,32.93,51600.0,23.6032,23.6104,23.5889,23.5889,51600.0
2010-03-11 13:55:00,32.93,32.93,32.91,32.91,358200.0,23.5889,23.5889,23.5746,23.5746,358200.0
2010-03-11 14:00:00,32.91,32.92,32.87,32.88,140700.0,23.5746,23.5817,23.5459,23.5531,140700.0
2010-03-11 14:05:00,32.88,32.89,32.86,32.87,374900.0,23.5531,23.5602,23.5388,23.5459,374900.0
2010-03-11 14:10:00,32.88,32.97,32.86,32.96,671700.0,23.5531,23.6175,23.5388,23.6104,671700.0
2010-03-11 14:15:00,32.95,32.96,32.9,32.94,62000.0,23.6032,23.6104,23.5674,23.5961,62000.0
2010-03-11 14:20:00,32.93,32.95,32.92,32.93,126700.0,23.5889,23.6032,23.5817,23.5889,126700.0
2010-03-11 14:25:00,32.92,32.95,32.91,32.94,389200.0,23.5817,23.6032,23.5746,23.5961,389200.0
2010-03-11 14:30:00,32.93,32.94,32.92,32.94,189800.0,23.5889,23.5961,23.5817,23.5961,189800.0
2010-03-11 14:35:00,32.94,33.03,32.93,33.02,1003400.0,23.5961,23.6605,23.5889,23.6534,1003400.0
2010-03-11 14:40:00,33.03,33.03,32.99,33.01,216600.0,23.6605,23.6605,23.6319,23.6462,216600.0
2010-03-11 14:45:00,33.0,33.01,32.99,33.0,93800.0,23.639,23.6462,23.6319,23.639,93800.0
2010-03-11 14:50:00,33.0,33.01,32.98,33.0,87300.0,23.639,23.6462,23.6247,23.639,87300.0
2010-03-11 14:55:00,32.99,33.0,32.97,32.97,43400.0,23.6319,23.639,23.6175,23.6175,43400.0
2010-03-11 15:00:00,32.98,33.04,32.97,33.03,283300.0,23.6247,23.6677,23.6175,23.6605,283300.0
2010-03-11 15:05:00,33.03,33.06,33.03,33.04,92900.0,23.6605,23.682,23.6605,23.6677,92900.0
2010-03-11 15:10:00,33.04,33.06,33.04,33.04,37300.0,23.6677,23.682,23.6677,23.6677,37300.0
2010-03-11 15:15:00,33.04,33.08,33.04,33.05,105000.0,23.6677,23.6963,23.6677,23.6749,105000.0
2010-03-11 15:20:00,33.04,33.05,33.01,33.03,103800.0,23.6677,23.6749,23.6462,23.6605,103800.0
2010-03-11 15:25:00,33.03,33.05,33.02,33.05,252800.0,23.6605,23.6749,23.6534,23.6749,252800.0
2010-03-11 15:30:00,33.05,33.05,33.03,33.04,57600.0,23.6749,23.6749,23.6605,23.6677,57600.0
2010-03-11 15:35:00,33.04,33.05,33.02,33.05,74400.0,23.6677,23.6749,23.6534,23.6749,74400.0
2010-03-11 15:40:00,33.05,33.07,33.04,33.07,64300.0,23.6749,23.6892,23.6677,23.6892,64300.0
2010-03-11 15:45:00,33.07,33.08,33.06,33.07,117400.0,23.6892,23.6963,23.682,23.6892,117400.0
2010-03-11 15:50:00,33.07,33.12,33.07,33.11,246000.0,23.6892,23.725,23.6892,23.7178,246000.0
2010-03-11 15:55:00,33.11,33.13,33.11,33.13,568000.0,23.7178,23.7322,23.7178,23.7322,568000.0
2010-03-12 09:30:00,33.33,33.4,33.29,33.34,961000.0,23.8754,23.9256,23.8468,23.8826,961000.0
2010-03-12 09:35:00,33.34,33.48,33.34,33.46,934800.0,23.8826,23.9829,23.8826,23.9686,934800.0
2010-03-12 09:40:00,33.45,33.46,33.38,33.42,342300.0,23.9614,23.9686,23.9112,23.9399,342300.0
2010-03-12 09:45:00,33.43,33.49,33.41,33.47,375200.0,23.9471,23.99,23.9327,23.9757,375200.0
2010-03-12 09:50:00,33.46,33.53,33.46,33.49,938400.0,23.9686,24.0187,23.9686,23.99,938400.0
2010-03-12 09:55:00,33.48,33.48,33.39,33.42,284200.0,23.9829,23.9829,23.9184,23.9399,284200.0
2010-03-12 10:00:00,33.42,33.42,33.25,33.3,381800.0,23.9399,23.9399,23.8181,23.8539,381800.0
2010-03-12 10:05:00,33.3,33.32,33.22,33.3,265400.0,23.8539,23.8683,23.7966,23.8539,265400.0
2010-03-12 10:10:00,33.29,33.32,33.23,33.26,237500.0,23.8468,23.8683,23.8038,23.8253,237500.0
2010-03-12 10:15:00,33.26,33.31,33.24,33.28,161700.0,23.8253,23.8611,23.811,23.8396,161700.0
2010-03-12 10:20:00,33.27,33.35,33.23,33.33,329100.0,23.8324,23.8898,23.8038,23.8754,329100.0
2010-03-12 10:25:00,33.33,33.35,33.29,33.35,81700.0,23.8754,23.8898,23.8468,23.8898,81700.0
2010-03-12 10:30:00,33.36,33.37,33.29,33.34,88100.0,23.8969,23.9041,23.8468,23.8826,88100.0
2010-03-12 10:35:00,33.35,33.41,33.31,33.38,129700.0,23.8898,23.9327,23.8611,23.9112,129700.0
2010-03-12 10:40:00,33.38,33.4,33.35,33.36,187700.0,23.9112,23.9256,23.8898,23.8969,187700.0
2010-03-12 10:45:00,33.36,33.36,33.29,33.32,80200.0,23.8969,23.8969,23.8468,23.8683,80200.0
2010-03-12 10:50:00,33.32,33.36,33.31,33.34,181100.0,23.8683,23.8969,23.8611,23.8826,181100.0
2010-03-12 10:55:00,33.34,33.37,33.31,33.33,94900.0,23.8826,23.9041,23.8611,23.8754,94900.0
2010-03-12 11:00:00,33.33,33.34,33.3,33.32,120800.0,23.8754,23.8826,23.8539,23.8683,120800.0
2010-03-12 11:05:00,33.32,33.38,33.31,33.38,230200.0,23.8683,23.9112,23.8611,23.9112,230200.0
2010-03-12 11:10:00,33.37,33.39,33.36,33.37,110800.0,23.9041,23.9184,23.8969,23.9041,110800.0
2010-03-12 11:15:00,33.37,33.44,33.37,33.44,281300.0,23.9041,23.9542,23.9041,23.9542,281300.0
2010-03-12 11:20:00,33.44,33.47,33.42,33.42,57500.0,23.9542,23.9757,23.9399,23.9399,57500.0
2010-03-12 11:25:00,33.42,33.43,33.4,33.4,45900.0,23.9399,23.9471,23.9256,23.9256,45900.0
2010-03-12 11:30:00,33.41,33.42,33.39,33.4,90300.0,23.9327,23.9399,23.9184,23.9256,90300.0
2010-03-12 11:35:00,33.4,33.42,33.39,33.42,45400.0,23.9256,23.9399,23.9184,23.9399,45400.0
2010-03-12 11:40:00,33.42,33.42,33.38,33.39,117500.0,23.9399,23.9399,23.9112,23.9184,117500.0
2010-03-12 11:45:00,33.39,33.4,33.36,33.4,76800.0,23.9184,23.9256,23.8969,23.9256,76800.0
2010-03-12 11:50:00,33.4,33.4,33.35,33.35,49700.0,23.9256,23.9256,23.8898,23.8898,49700.0
2010-03-12 11:55:00,33.35,33.37,33.33,33.33,42600.0,23.8898,23.9041,23.8754,23.8754,42600.0
2010-03-12 12:00:00,33.33,33.33,33.28,33.32,266100.0,23.8754,23.8754,23.8396,23.8683,266100.0
2010-03-12 12:05:00,33.32,33.33,33.3,33.3,52300.0,23.8683,23.8754,23.8539,23.8539,52300.0
2010-03-12 12:10:00,33.29,33.35,33.29,33.33,83000.0,23.8468,23.8898,23.8468,23.8754,83000.0
2010-03-12 12:15:00,33.33,33.35,33.33,33.33,44900.0,23.8754,23.8898,23.8754,23.8754,44900.0
2010-03-12 12:20:00,33.33,33.38,33.32,33.38,37100.0,23.8754,23.9112,23.8683,23.9112,37100.0
2010-03-12 12:25:00,33.38,33.38,33.34,33.37,70400.0,23.9112,23.9112,23.8826,23.9041,70400.0
2010-03-12 12:30:00,33.35,33.35,33.29,33.3,53800.0,23.8898,23.8898,23.8468,23.8539,53800.0
2010-03-12 12:35:00,33.3,33.32,33.28,33.29,34200.0,23.8539,23.8683,23.8396,23.8468,34200.0
2010-03-12 12:40:00,33.29,33.33,33.29,33.31,32700.0,23.8468,23.8754,23.8468,23.8611,32700.0
2010-03-12 12:45:00,33.3,33.36,33.28,33.36,60800.0,23.8539,23.8969,23.8396,23.8969,60800.0
2010-03-12 12:50:00,33.36,33.36,33.33,33.36,191000.0,23.8969,23.8969,23.8754,23.8969,191000.0
2010-03-12 12:55:00,33.36,33.4,33.35,33.38,48000.0,23.8969,23.9256,23.8898,23.9112,48000.0
2010-03-12 13:00:00,33.38,33.42,33.38,33.4,103500.0,23.9112,23.9399,23.9112,23.9256,103500.0
2010-03-12 13:05:00,33.4,33.42,33.39,33.4,25000.0,23.9256,23.9399,23.9184,23.9256,25000.0
2010-03-12 13:10:00,33.41,33.43,33.4,33.43,28200.0,23.9327,23.9471,23.9256,23.9471,28200.0
2010-03-12 13:15:00,33.42,33.44,33.4,33.4,172800.0,23.9399,23.9542,23.9256,23.9256,172800.0
2010-03-12 13:20:00,33.41,33.42,33.4,33.4,33900.0,23.9327,23.9399,23.9256,23.9256,33900.0
2010-03-12 13:25:00,33.4,33.4,33.38,33.39,12400.0,23.9256,23.9256,23.9112,23.9184,12400.0
2010-03-12 13:30:00,33.39,33.4,33.38,33.4,11500.0,23.9184,23.9256,23.9112,23.9256,11500.0
2010-03-12 13:35:00,33.4,33.41,33.39,33.4,10600.0,23.9256,23.9327,23.9184,23.9256,10600.0
2010-03-12 13:40:00,33.39,33.42,33.39,33.41,38000.0,23.9184,23.9399,23.9184,23.9327,38000.0
2010-03-12 13:45:00,33.4,33.41,33.4,33.4,7200.0,23.9256,23.9327,23.9256,23.9256,7200.0
2010-03-12 13:50:00,33.41,33.42,33.35,33.35,113400.0,23.9327,23.9399,23.8898,23.8898,113400.0
2010-03-12 13:55:00,33.35,33.42,33.35,33.42,346500.0,23.8898,23.9399,23.8898,23.9399,346500.0
2010-03-12 14:00:00,33.42,33.43,33.4,33.43,36400.0,23.9399,23.9471,23.9256,23.9471,36400.0
2010-03-12 14:05:00,33.42,33.44,33.42,33.42,30500.0,23.9399,23.9542,23.9399,23.9399,30500.0
2010-03-12 14:10:00,33.42,33.42,33.38,33.39,52900.0,23.9399,23.9399,23.9112,23.9184,52900.0
2010-03-12 14:15:00,33.39,33.4,33.38,33.4,14000.0,23.9184,23.9256,23.9112,23.9256,14000.0
2010-03-12 14:20:00,33.4,33.41,33.35,33.35,39300.0,23.9256,23.9327,23.8898,23.8898,39300.0
2010-03-12 14:25:00,33.35,33.36,33.33,33.35,33900.0,23.8898,23.8969,23.8754,23.8898,33900.0
2010-03-12 14:30:00,33.35,33.38,33.34,33.37,31800.0,23.8898,23.9112,23.8826,23.9041,31800.0
2010-03-12 14:35:00,33.38,33.39,33.33,33.33,38000.0,23.9112,23.9184,23.8754,23.8754,38000.0
2010-03-12 14:40:00,33.33,33.37,33.33,33.34,46800.0,23.8754,23.9041,23.8754,23.8826,46800.0
2010-03-12 14:45:00,33.34,33.37,33.33,33.37,25100.0,23.8826,23.9041,23.8754,23.9041,25100.0
2010-03-12 14:50:00,33.37,33.38,33.35,33.38,72200.0,23.9041,23.9112,23.8898,23.9112,72200.0
2010-03-12 14:55:00,33.38,33.39,33.35,33.37,42600.0,23.9112,23.9184,23.8898,23.9041,42600.0
2010-03-12 15:00:00,33.37,33.38,33.35,33.36,72100.0,23.9041,23.9112,23.8898,23.8969,72100.0
2010-03-12 15:05:00,33.35,33.36,33.33,33.34,69300.0,23.8898,23.8969,23.8754,23.8826,69300.0
2010-03-12 15:10:00,33.34,33.36,33.33,33.33,35700.0,23.8826,23.8969,23.8754,23.8754,35700.0
2010-03-12 15:15:00,33.34,33.34,33.28,33.29,56900.0,23.8826,23.8826,23.8396,23.8468,56900.0
2010-03-12 15:20:00,33.29,33.3,33.25,33.3,150400.0,23.8468,23.8539,23.8181,23.8539,150400.0
2010-03-12 15:25:00,33.29,33.3,33.24,33.24,77000.0,23.8468,23.8539,23.811,23.811,77000.0
2010-03-12 15:30:00,33.24,33.3,33.24,33.3,76100.0,23.811,23.8539,23.811,23.8539,76100.0
2010-03-12 15:35:00,33.29,33.33,33.29,33.33,63900.0,23.8468,23.8754,23.8468,23.8754,63900.0
2010-03-12 15:40:00,33.32,33.36,33.31,33.35,104500.0,23.8683,23.8969,23.8611,23.8898,104500.0
2010-03-12 15:45:00,33.36,33.37,33.34,33.35,164600.0,23.8969,23.9041,23.8826,23.8898,164600.0
2010-03-12 15:50:00,33.35,33.36,33.32,33.35,342700.0,23.8898,23.8969,23.8683,23.8898,342700.0
2010-03-12 15:55:00,33.35,33.35,33.32,33.33,346900.0,23.8898,23.8898,23.8683,23.8754,346900.0
2010-03-15 09:30:00,33.26,33.32,33.19,33.21,156800.0,23.8253,23.8683,23.7751,23.7895,156800.0
2010-03-15 09:35:00,33.22,33.24,33.19,33.2,160000.0,23.7966,23.811,23.7751,23.7823,160000.0
2010-03-15 09:40:00,33.2,33.2,33.15,33.18,296600.0,23.7823,23.7823,23.7465,23.768,296600.0
2010-03-15 09:45:00,33.19,33.31,33.19,33.31,179300.0,23.7751,23.8611,23.7751,23.8611,179300.0
2010-03-15 09:50:00,33.31,33.32,33.23,33.23,112400.0,23.8611,23.8683,23.8038,23.8038,112400.0
2010-03-15 09:55:00,33.23,33.24,33.12,33.12,539600.0,23.8038,23.811,23.725,23.725,539600.0
2010-03-15 10:00:00,33.12,33.17,33.07,33.17,126400.0,23.725,23.7608,23.6892,23.7608,126400.0
2010-03-15 10:05:00,33.17,33.21,33.14,33.2,81700.0,23.7608,23.7895,23.7393,23.7823,81700.0
2010-03-15 10:10:00,33.2,33.2,33.14,33.18,112600.0,23.7823,23.7823,23.7393,23.768,112600.0
2010-03-15 10:15:00,33.19,33.2,33.13,33.19,143000.0,23.7751,23.7823,23.7322,23.7751,143000.0
2010-03-15 10:20:00,33.2,33.24,33.2,33.21,71200.0,23.7823,23.811,23.7823,23.7895,71200.0
2010-03-15 10:25:00,33.22,33.25,33.19,33.21,245900.0,23.7966,23.8181,23.7751,23.7895,245900.0
2010-03-15 10:30:00,33.21,33.21,33.16,33.21,61800.0,23.7895,23.7895,23.7537,23.7895,61800.0
2010-03-15 10:35:00,33.19,33.22,33.18,33.21,61900.0,23.7751,23.7966,23.768,23.7895,61900.0
2010-03-15 10:40:00,33.22,33.23,33.16,33.16,402000.0,23.7966,23.8038,23.7537,23.7537,402000.0
2010-03-15 10:45:00,33.16,33.19,33.12,33.12,243500.0,23.7537,23.7751,23.725,23.725,243500.0
2010-03-15 10:50:00,33.13,33.16,33.12,33.16,65000.0,23.7322,23.7537,23.725,23.7537,65000.0
2010-03-15 10:55:00,33.16,33.19,33.15,33.19,62500.0,23.7537,23.7751,23.7465,23.7751,62500.0
2010-03-15 11:00:00,33.19,33.21,33.15,33.15,94400.0,23.7751,23.7895,23.7465,23.7465,94400.0
2010-03-15 11:05:00,33.14,33.16,33.11,33.13,137400.0,23.7393,23.7537,23.7178,23.7322,137400.0
2010-03-15 11:10:00,33.13,33.13,33.06,33.07,78400.0,23.7322,23.7322,23.682,23.6892,78400.0
2010-03-15 11:15:00,33.07,33.08,33.02,33.06,194100.0,23.6892,23.6963,23.6534,23.682,194100.0
2010-03-15 11:20:00,33.06,33.06,33.02,33.04,57200.0,23.682,23.682,23.6534,23.6677,57200.0
2010-03-15 11:25:00,33.05,33.11,33.05,33.1,53600.0,23.6749,23.7178,23.6749,23.7107,53600.0
2010-03-15 11:30:00,33.09,33.09,33.04,33.07,59100.0,23.7035,23.7035,23.6677,23.6892,59100.0
2010-03-15 11:35:00,33.07,33.09,33.04,33.09,36700.0,23.6892,23.7035,23.6677,23.7035,36700.0
2010-03-15 11:40:00,33.1,33.15,33.08,33.13,67600.0,23.7107,23.7465,23.6963,23.7322,67600.0
2010-03-15 11:45:00,33.13,33.13,33.1,33.1,24900.0,23.7322,23.7322,23.7107,23.7107,24900.0
2010-03-15 11:50:00,33.09,33.09,33.06,33.09,27500.0,23.7035,23.7035,23.682,23.7035,27500.0
2010-03-15 11:55:00,33.08,33.12,33.08,33.12,37400.0,23.6963,23.725,23.6963,23.725,37400.0
2010-03-15 12:00:00,33.11,33.11,33.04,33.04,38700.0,23.7178,23.7178,23.6677,23.6677,38700.0
2010-03-15 12:05:00,33.03,33.09,33.03,33.09,68100.0,23.6605,23.7035,23.6605,23.7035,68100.0
2010-03-15 12:10:00,33.09,33.1,33.06,33.09,27200.0,23.7035,23.7107,23.682,23.7035,27200.0
2010-03-15 12:15:00,33.09,33.13,33.08,33.13,51500.0,23.7035,23.7322,23.6963,23.7322,51500.0
2010-03-15 12:20:00,33.12,33.15,33.1,33.1,78800.0,23.725,23.7465,23.7107,23.7107,78800.0
2010-03-15 12:25:00,33.1,33.14,33.09,33.12,33800.0,23.7107,23.7393,23.7035,23.725,33800.0
2010-03-15 12:30:00,33.12,33.13,33.05,33.09,237800.0,23.725,23.7322,23.6749,23.7035,237800.0
2010-03-15 12:35:00,33.08,33.1,33.08,33.09,62400.0,23.6963,23.7107,23.6963,23.7035,62400.0
2010-03-15 12:40:00,33.09,33.12,33.07,33.1,464400.0,23.7035,23.725,23.6892,23.7107,464400.0
2010-03-15 12:45:00,33.1,33.12,33.09,33.1,29300.0,23.7107,23.725,23.7035,23.7107,29300.0
2010-03-15 12:50:00,33.1,33.1,33.08,33.09,26900.0,23.7107,23.7107,23.6963,23.7035,26900.0
2010-03-15 12:55:00,33.09,33.1,33.08,33.08,37300.0,23.7035,23.7107,23.6963,23.6963,37300.0
2010-03-15 13:00:00,33.08,33.09,33.07,33.07,59600.0,23.6963,23.7035,23.6892,23.6892,59600.0
2010-03-15 13:05:00,33.07,33.08,33.06,33.07,38200.0,23.6892,23.6963,23.682,23.6892,38200.0
2010-03-15 13:10:00,33.07,33.07,33.05,33.07,30200.0,23.6892,23.6892,23.6749,23.6892,30200.0
2010-03-15 13:15:00,33.06,33.07,33.03,33.05,30300.0,23.682,23.6892,23.6605,23.6749,30300.0
2010-03-15 13:20:00,33.05,33.06,33.04,33.05,46700.0,23.6749,23.682,23.6677,23.6749,46700.0
2010-03-15 13:25:00,33.05,33.06,33.04,33.05,42700.0,23.6749,23.682,23.6677,23.6749,42700.0
2010-03-15 13:30:00,33.06,33.09,33.06,33.09,13600.0,23.682,23.7035,23.682,23.7035,13600.0
2010-03-15 13:35:00,33.1,33.11,33.1,33.11,18100.0,23.7107,23.7178,23.7107,23.7178,18100.0
2010-03-15 13:40:00,33.1,33.1,33.08,33.09,24500.0,23.7107,23.7107,23.6963,23.7035,24500.0
2010-03-15 13:45:00,33.09,33.1,33.05,33.05,365600.0,23.7035,23.7107,23.6749,23.6749,365600.0
2010-03-15 13:50:00,33.04,33.06,33.04,33.06,32600.0,23.6677,23.682,23.6677,23.682,32600.0
2010-03-15 13:55:00,33.06,33.09,33.06,33.07,84800.0,23.682,23.7035,23.682,23.6892,84800.0
2010-03-15 14:00:00,33.06,33.07,33.04,33.07,81300.0,23.682,23.6892,23.6677,23.6892,81300.0
2010-03-15 14:05:00,33.07,33.07,33.02,33.03,62800.0,23.6892,23.6892,23.6534,23.6605,62800.0
2010-03-15 14:10:00,33.03,33.04,33.02,33.04,39300.0,23.6605,23.6677,23.6534,23.6677,39300.0
2010-03-15 14:15:00,33.03,33.05,33.01,33.05,23800.0,23.6605,23.6749,23.6462,23.6749,23800.0
2010-03-15 14:20:00,33.04,33.04,33.02,33.02,27000.0,23.6677,23.6677,23.6534,23.6534,27000.0
2010-03-15 14:25:00,33.01,33.04,33.01,33.03,47100.0,23.6462,23.6677,23.6462,23.6605,47100.0
2010-03-15 14:30:00,33.03,33.04,33.0,33.0,58400.0,23.6605,23.6677,23.639,23.639,58400.0
2010-03-15 14:35:00,33.0,33.06,33.0,33.05,49600.0,23.639,23.682,23.639,23.6749,49600.0
2010-03-15 14:40:00,33.05,33.08,33.05,33.08,72300.0,23.6749,23.6963,23.6749,23.6963,72300.0
2010-03-15 14:45:00,33.09,33.12,33.09,33.09,104800.0,23.7035,23.725,23.7035,23.7035,104800.0
2010-03-15 14:50:00,33.1,33.15,33.1,33.15,64000.0,23.7107,23.7465,23.7107,23.7465,64000.0
2010-03-15 14:55:00,33.14,33.15,33.12,33.13,40300.0,23.7393,23.7465,23.725,23.7322,40300.0
2010-03-15 15:00:00,33.14,33.16,33.14,33.16,55600.0,23.7393,23.7537,23.7393,23.7537,55600.0
2010-03-15 15:05:00,33.17,33.17,33.12,33.13,57000.0,23.7608,23.7608,23.725,23.7322,57000.0
2010-03-15 15:10:00,33.13,33.18,33.13,33.14,64200.0,23.7322,23.768,23.7322,23.7393,64200.0
2010-03-15 15:15:00,33.14,33.18,33.13,33.17,45100.0,23.7393,23.768,23.7322,23.7608,45100.0
2010-03-15 15:20:00,33.17,33.21,33.15,33.19,86200.0,23.7608,23.7895,23.7465,23.7751,86200.0
2010-03-15 15:25:00,33.19,33.21,33.19,33.21,54600.0,23.7751,23.7895,23.7751,23.7895,54600.0
2010-03-15 15:30:00,33.21,33.22,33.16,33.17,72300.0,23.7895,23.7966,23.7537,23.7608,72300.0
2010-03-15 15:35:00,33.16,33.2,33.16,33.19,55500.0,23.7537,23.7823,23.7537,23.7751,55500.0
2010-03-15 15:40:00,33.19,33.22,33.19,33.21,69000.0,23.7751,23.7966,23.7751,23.7895,69000.0
2010-03-15 15:45:00,33.21,33.26,33.21,33.24,200200.0,23.7895,23.8253,23.7895,23.811,200200.0
2010-03-15 15:50:00,33.25,33.25,33.21,33.22,292700.0,23.8181,23.8181,23.7895,23.7966,292700.0
2010-03-15 15:55:00,33.22,33.24,33.22,33.23,298300.0,23.7966,23.811,23.7966,23.8038,298300.0
2010-03-16 09:30:00,33.39,33.54,33.38,33.53,697800.0,23.9184,24.0259,23.9112,24.0187,697800.0
2010-03-16 09:35:00,33.53,33.56,33.5,33.53,114500.0,24.0187,24.0402,23.9972,24.0187,114500.0
2010-03-16 09:40:00,33.52,33.52,33.4,33.46,311500.0,24.0115,24.0115,23.9256,23.9686,311500.0
2010-03-16 09:45:00,33.46,33.5,33.44,33.48,162700.0,23.9686,23.9972,23.9542,23.9829,162700.0
2010-03-16 09:50:00,33.48,33.48,33.43,33.46,142200.0,23.9829,23.9829,23.9471,23.9686,142200.0
2010-03-16 09:55:00,33.46,33.52,33.45,33.52,499900.0,23.9686,24.0115,23.9614,24.0115,499900.0
2010-03-16 10:00:00,33.52,33.56,33.5,33.53,194700.0,24.0115,24.0402,23.9972,24.0187,194700.0
2010-03-16 10:05:00,33.54,33.58,33.53,33.53,304900.0,24.0259,24.0545,24.0187,24.0187,304900.0
2010-03-16 10:10:00,33.54,33.56,33.51,33.55,283400.0,24.0259,24.0402,24.0044,24.033,283400.0
2010-03-16 10:15:00,33.56,33.56,33.48,33.5,320200.0,24.0402,24.0402,23.9829,23.9972,320200.0
2010-03-16 10:20:00,33.49,33.57,33.47,33.57,675500.0,23.99,24.0473,23.9757,24.0473,675500.0
2010-03-16 10:25:00,33.57,33.62,33.56,33.6,422500.0,24.0473,24.0832,24.0402,24.0688,422500.0
2010-03-16 10:30:00,33.61,33.62,33.59,33.59,555500.0,24.076,24.0832,24.0617,24.0617,555500.0
2010-03-16 10:35:00,33.59,33.62,33.54,33.56,61700.0,24.0617,24.0832,24.0259,24.0402,61700.0
2010-03-16 10:40:00,33.56,33.58,33.54,33.58,100500.0,24.0402,24.0545,24.0259,24.0545,100500.0
2010-03-16 10:45:00,33.58,33.61,33.56,33.58,48000.0,24.0545,24.076,24.0402,24.0545,48000.0
2010-03-16 10:50:00,33.58,33.61,33.57,33.58,59100.0,24.0545,24.076,24.0473,24.0545,59100.0
2010-03-16 10:55:00,33.57,33.69,33.57,33.65,414100.0,24.0473,24.1333,24.0473,24.1047,414100.0
2010-03-16 11:00:00,33.66,33.67,33.62,33.64,87600.0,24.1118,24.119,24.0832,24.0975,87600.0
2010-03-16 11:05:00,33.64,33.66,33.6,33.6,65900.0,24.0975,24.1118,24.0688,24.0688,65900.0
2010-03-16 11:10:00,33.6,33.66,33.6,33.64,292900.0,24.0688,24.1118,24.0688,24.0975,292900.0
2010-03-16 11:15:00,33.64,33.68,33.64,33.67,139700.0,24.0975,24.1261,24.0975,24.119,139700.0
2010-03-16 11:20:00,33.67,33.7,33.66,33.66,48000.0,24.119,24.1405,24.1118,24.1118,48000.0
2010-03-16 11:25:00,33.67,33.69,33.67,33.67,73700.0,24.119,24.1333,24.119,24.119,73700.0
2010-03-16 11:30:00,33.67,33.69,33.63,33.64,35800.0,24.119,24.1333,24.0903,24.0975,35800.0
2010-03-16 11:35:00,33.64,33.67,33.63,33.66,25600.0,24.0975,24.119,24.0903,24.1118,25600.0
2010-03-16 11:40:00,33.67,33.69,33.65,33.65,32200.0,24.119,24.1333,24.1047,24.1047,32200.0
2010-03-16 11:45:00,33.65,33.69,33.65,33.67,33300.0,24.1047,24.1333,24.1047,24.119,33300.0
2010-03-16 11:50:00,33.67,33.67,33.64,33.65,37200.0,24.119,24.119,24.0975,24.1047,37200.0
2010-03-16 11:55:00,33.64,33.66,33.63,33.65,56900.0,24.0975,24.1118,24.0903,24.1047,56900.0
2010-03-16 12:00:00,33.65,33.66,33.63,33.65,38700.0,24.1047,24.1118,24.0903,24.1047,38700.0
2010-03-16 12:05:00,33.65,33.69,33.65,33.67,83600.0,24.1047,24.1333,24.1047,24.119,83600.0
2010-03-16 12:10:00,33.67,33.69,33.65,33.67,57500.0,24.119,24.1333,24.1047,24.119,57500.0
2010-03-16 12:15:00,33.67,33.69,33.64,33.66,103100.0,24.119,24.1333,24.0975,24.1118,103100.0
2010-03-16 12:20:00,33.66,33.67,33.64,33.64,78600.0,24.1118,24.119,24.0975,24.0975,78600.0
2010-03-16 12:25:00,33.65,33.65,33.62,33.65,32200.0,24.1047,24.1047,24.0832,24.1047,32200.0
2010-03-16 12:30:00,33.65,33.65,33.63,33.63,32100.0,24.1047,24.1047,24.0903,24.0903,32100.0
2010-03-16 12:35:00,33.62,33.64,33.62,33.63,31700.0,24.0832,24.0975,24.0832,24.0903,31700.0
2010-03-16 12:40:00,33.63,33.64,33.61,33.62,32600.0,24.0903,24.0975,24.076,24.0832,32600.0
2010-03-16 12:45:00,33.62,33.64,33.6,33.61,37600.0,24.0832,24.0975,24.0688,24.076,37600.0
2010-03-16 12:50:00,33.62,33.64,33.6,33.61,30000.0,24.0832,24.0975,24.0688,24.076,30000.0
2010-03-16 12:55:00,33.62,33.63,33.61,33.62,13600.0,24.0832,24.0903,24.076,24.0832,13600.0
2010-03-16 13:00:00,33.62,33.63,33.61,33.61,23200.0,24.0832,24.0903,24.076,24.076,23200.0
2010-03-16 13:05:00,33.6,33.62,33.6,33.62,40900.0,24.0688,24.0832,24.0688,24.0832,40900.0
2010-03-16 13:10:00,33.61,33.61,33.57,33.57,29500.0,24.076,24.076,24.0473,24.0473,29500.0
2010-03-16 13:15:00,33.57,33.59,33.57,33.58,15600.0,24.0473,24.0617,24.0473,24.0545,15600.0
2010-03-16 13:20:00,33.58,33.6,33.57,33.58,23400.0,24.0545,24.0688,24.0473,24.0545,23400.0
2010-03-16 13:25:00,33.59,33.59,33.56,33.57,47600.0,24.0617,24.0617,24.0402,24.0473,47600.0
2010-03-16 13:30:00,33.58,33.58,33.57,33.57,13900.0,24.0545,24.0545,24.0473,24.0473,13900.0
2010-03-16 13:35:00,33.57,33.59,33.56,33.58,30900.0,24.0473,24.0617,24.0402,24.0545,30900.0
2010-03-16 13:40:00,33.58,33.6,33.58,33.6,4300.0,24.0545,24.0688,24.0545,24.0688,4300.0
2010-03-16 13:45:00,33.6,33.61,33.59,33.59,89900.0,24.0688,24.076,24.0617,24.0617,89900.0
2010-03-16 13:50:00,33.58,33.59,33.56,33.56,20300.0,24.0545,24.0617,24.0402,24.0402,20300.0
2010-03-16 13:55:00,33.56,33.58,33.56,33.57,43000.0,24.0402,24.0545,24.0402,24.0473,43000.0
2010-03-16 14:00:00,33.57,33.57,33.54,33.56,102500.0,24.0473,24.0473,24.0259,24.0402,102500.0
2010-03-16 14:05:00,33.56,33.56,33.54,33.54,61900.0,24.0402,24.0402,24.0259,24.0259,61900.0
2010-03-16 14:10:00,33.53,33.64,33.53,33.64,254200.0,24.0187,24.0975,24.0187,24.0975,254200.0
2010-03-16 14:15:00,33.65,33.66,33.58,33.65,172500.0,24.1047,24.1118,24.0545,24.1047,172500.0
2010-03-16 14:20:00,33.65,33.71,33.61,33.69,354800.0,24.1047,24.1476,24.076,24.1333,354800.0
2010-03-16 14:25:00,33.68,33.72,33.65,33.66,138000.0,24.1261,24.1548,24.1047,24.1118,138000.0
2010-03-16 14:30:00,33.67,33.67,33.61,33.62,136900.0,24.119,24.119,24.076,24.0832,136900.0
2010-03-16 14:35:00,33.62,33.64,33.55,33.57,162700.0,24.0832,24.0975,24.033,24.0473,162700.0
2010-03-16 14:40:00,33.57,33.6,33.54,33.54,114500.0,24.0473,24.0688,24.0259,24.0259,114500.0
2010-03-16 14:45:00,33.54,33.6,33.54,33.59,63700.0,24.0259,24.0688,24.0259,24.0617,63700.0
2010-03-16 14:50:00,33.58,33.62,33.55,33.61,109700.0,24.0545,24.0832,24.033,24.076,109700.0
2010-03-16 14:55:00,33.61,33.64,33.6,33.62,80900.0,24.076,24.0975,24.0688,24.0832,80900.0
2010-03-16 15:00:00,33.62,33.66,33.61,33.61,43700.0,24.0832,24.1118,24.076,24.076,43700.0
2010-03-16 15:05:00,33.61,33.65,33.59,33.61,141800.0,24.076,24.1047,24.0617,24.076,141800.0
2010-03-16 15:10:00,33.61,33.65,33.59,33.64,41700.0,24.076,24.1047,24.0617,24.0975,41700.0
2010-03-16 15:15:00,33.64,33.69,33.62,33.66,140600.0,24.0975,24.1333,24.0832,24.1118,140600.0
2010-03-16 15:20:00,33.66,33.71,33.65,33.69,317800.0,24.1118,24.1476,24.1047,24.1333,317800.0
2010-03-16 15:25:00,33.69,33.72,33.66,33.68,88300.0,24.1333,24.1548,24.1118,24.1261,88300.0
2010-03-16 15:30:00,33.68,33.71,33.65,33.67,190800.0,24.1261,24.1476,24.1047,24.119,190800.0
2010-03-16 15:35:00,33.68,33.71,33.67,33.69,161000.0,24.1261,24.1476,24.119,24.1333,161000.0
2010-03-16 15:40:00,33.69,33.72,33.69,33.69,295800.0,24.1333,24.1548,24.1333,24.1333,295800.0
2010-03-16 15:45:00,33.69,33.7,33.67,33.68,344200.0,24.1333,24.1405,24.119,24.1261,344200.0
2010-03-16 15:50:00,33.69,33.75,33.68,33.74,601500.0,24.1333,24.1763,24.1261,24.1691,601500.0
2010-03-16 15:55:00,33.73,33.76,33.73,33.75,843700.0,24.162,24.1835,24.162,24.1763,843700.0
2010-03-17 09:30:00,33.88,33.94,33.85,33.94,236600.0,24.2694,24.3124,24.2479,24.3124,236600.0
2010-03-17 09:35:00,33.94,34.0,33.93,33.97,209200.0,24.3124,24.3554,24.3052,24.3339,209200.0
2010-03-17 09:40:00,33.98,34.01,33.96,33.99,155900.0,24.341,24.3625,24.3267,24.3482,155900.0
2010-03-17 09:45:00,33.99,34.02,33.99,33.99,125600.0,24.3482,24.3697,24.3482,24.3482,125600.0
2010-03-17 09:50:00,33.99,33.99,33.94,33.97,269400.0,24.3482,24.3482,24.3124,24.3339,269400.0
2010-03-17 09:55:00,33.96,34.03,33.96,34.01,157900.0,24.3267,24.3769,24.3267,24.3625,157900.0
2010-03-17 10:00:00,34.01,34.05,34.0,34.0,254300.0,24.3625,24.3912,24.3554,24.3554,254300.0
2010-03-17 10:05:00,34.01,34.03,33.97,34.01,119700.0,24.3625,24.3769,24.3339,24.3625,119700.0
2010-03-17 10:10:00,34.01,34.01,33.93,33.95,118200.0,24.3625,24.3625,24.3052,24.3196,118200.0
2010-03-17 10:15:00,33.96,34.01,33.96,34.01,74500.0,24.3267,24.3625,24.3267,24.3625,74500.0
2010-03-17 10:20:00,34.01,34.03,33.96,33.99,91200.0,24.3625,24.3769,24.3267,24.3482,91200.0
2010-03-17 10:25:00,33.98,33.99,33.94,33.96,47900.0,24.341,24.3482,24.3124,24.3267,47900.0
2010-03-17 10:30:00,33.96,33.99,33.95,33.97,142900.0,24.3267,24.3482,24.3196,24.3339,142900.0
2010-03-17 10:35:00,33.97,33.97,33.92,33.94,104900.0,24.3339,24.3339,24.2981,24.3124,104900.0
2010-03-17 10:40:00,33.93,33.97,33.93,33.95,92800.0,24.3052,24.3339,24.3052,24.3196,92800.0
2010-03-17 10:45:00,33.96,33.98,33.94,33.98,98100.0,24.3267,24.341,24.3124,24.341,98100.0
2010-03-17 10:50:00,33.98,33.98,33.95,33.97,82700.0,24.341,24.341,24.3196,24.3339,82700.0
2010-03-17 10:55:00,33.97,34.0,33.96,33.98,53700.0,24.3339,24.3554,24.3267,24.341,53700.0
2010-03-17 11:00:00,33.98,33.98,33.95,33.98,64000.0,24.341,24.341,24.3196,24.341,64000.0
2010-03-17 11:05:00,33.97,33.97,33.93,33.95,73900.0,24.3339,24.3339,24.3052,24.3196,73900.0
2010-03-17 11:10:00,33.95,33.98,33.93,33.98,31300.0,24.3196,24.341,24.3052,24.341,31300.0
2010-03-17 11:15:00,33.98,34.01,33.96,33.99,33600.0,24.341,24.3625,24.3267,24.3482,33600.0
2010-03-17 11:20:00,33.99,34.04,33.99,34.0,153600.0,24.3482,24.384,24.3482,24.3554,153600.0
2010-03-17 11:25:00,34.01,34.03,34.0,34.0,61100.0,24.3625,24.3769,24.3554,24.3554,61100.0
2010-03-17 11:30:00,34.01,34.03,34.01,34.02,36000.0,24.3625,24.3769,24.3625,24.3697,36000.0
2010-03-17 11:35:00,34.01,34.03,34.01,34.03,23000.0,24.3625,24.3769,24.3625,24.3769,23000.0
2010-03-17 11:40:00,34.02,34.06,34.02,34.03,50900.0,24.3697,24.3984,24.3697,24.3769,50900.0
2010-03-17 11:45:00,34.04,34.07,34.02,34.03,66900.0,24.384,24.4055,24.3697,24.3769,66900.0
2010-03-17 11:50:00,34.03,34.04,34.02,34.04,51300.0,24.3769,24.384,24.3697,24.384,51300.0
2010-03-17 11:55:00,34.04,34.07,34.02,34.04,61600.0,24.384,24.4055,24.3697,24.384,61600.0
2010-03-17 12:00:00,34.04,34.06,34.03,34.03,35600.0,24.384,24.3984,24.3769,24.3769,35600.0
2010-03-17 12:05:00,34.04,34.07,34.03,34.03,68200.0,24.384,24.4055,24.3769,24.3769,68200.0
2010-03-17 12:10:00,34.04,34.05,34.01,34.03,46600.0,24.384,24.3912,24.3625,24.3769,46600.0
2010-03-17 12:15:00,34.02,34.05,34.0,34.01,155500.0,24.3697,24.3912,24.3554,24.3625,155500.0
2010-03-17 12:20:00,34.01,34.03,34.0,34.01,54200.0,24.3625,24.3769,24.3554,24.3625,54200.0
2010-03-17 12:25:00,34.01,34.02,33.98,34.0,45600.0,24.3625,24.3697,24.341,24.3554,45600.0
2010-03-17 12:30:00,34.0,34.0,33.98,33.99,26500.0,24.3554,24.3554,24.341,24.3482,26500.0
2010-03-17 12:35:00,34.0,34.01,33.97,33.98,30300.0,24.3554,24.3625,24.3339,24.341,30300.0
2010-03-17 12:40:00,33.99,34.01,33.98,34.0,31300.0,24.3482,24.3625,24.341,24.3554,31300.0
2010-03-17 12:45:00,34.0,34.03,33.99,34.03,23600.0,24.3554,24.3769,24.3482,24.3769,23600.0
2010-03-17 12:50:00,34.03,34.05,34.02,34.05,26700.0,24.3769,24.3912,24.3697,24.3912,26700.0
2010-03-17 12:55:00,34.04,34.07,34.04,34.07,22000.0,24.384,24.4055,24.384,24.4055,22000.0
2010-03-17 13:00:00,34.08,34.09,34.06,34.08,39900.0,24.4127,24.4198,24.3984,24.4127,39900.0
2010-03-17 13:05:00,34.08,34.09,34.08,34.09,54100.0,24.4127,24.4198,24.4127,24.4198,54100.0
2010-03-17 13:10:00,34.09,34.11,34.07,34.1,31900.0,24.4198,24.4342,24.4055,24.427,31900.0
2010-03-17 13:15:00,34.1,34.1,34.08,34.1,43300.0,24.427,24.427,24.4127,24.427,43300.0
2010-03-17 13:20:00,34.1,34.12,34.1,34.11,32600.0,24.427,24.4413,24.427,24.4342,32600.0
2010-03-17 13:25:00,34.11,34.13,34.1,34.12,81500.0,24.4342,24.4485,24.427,24.4413,81500.0
2010-03-17 13:30:00,34.11,34.15,34.11,34.14,117000.0,24.4342,24.4628,24.4342,24.4557,117000.0
2010-03-17 13:35:00,34.15,34.18,34.15,34.16,93300.0,24.4628,24.4843,24.4628,24.47,93300.0
2010-03-17 13:40:00,34.15,34.17,34.14,34.15,57800.0,24.4628,24.4772,24.4557,24.4628,57800.0
2010-03-17 13:45:00,34.15,34.16,34.11,34.12,57200.0,24.4628,24.47,24.4342,24.4413,57200.0
2010-03-17 13:50:00,34.12,34.13,34.1,34.11,57100.0,24.4413,24.4485,24.427,24.4342,57100.0
2010-03-17 13:55:00,34.11,34.13,34.11,34.12,48000.0,24.4342,24.4485,24.4342,24.4413,48000.0
2010-03-17 14:00:00,34.13,34.14,34.12,34.14,21400.0,24.4485,24.4557,24.4413,24.4557,21400.0
2010-03-17 14:05:00,34.14,34.16,34.13,34.15,53400.0,24.4557,24.47,24.4485,24.4628,53400.0
2010-03-17 14:10:00,34.16,34.17,34.15,34.17,40100.0,24.47,24.4772,24.4628,24.4772,40100.0
2010-03-17 14:15:00,34.17,34.18,34.16,34.18,37400.0,24.4772,24.4843,24.47,24.4843,37400.0
2010-03-17 14:20:00,34.19,34.19,34.17,34.17,65000.0,24.4915,24.4915,24.4772,24.4772,65000.0
2010-03-17 14:25:00,34.17,34.17,34.15,34.16,48600.0,24.4772,24.4772,24.4628,24.47,48600.0
2010-03-17 14:30:00,34.15,34.17,34.12,34.13,61500.0,24.4628,24.4772,24.4413,24.4485,61500.0
2010-03-17 14:35:00,34.12,34.12,34.08,34.09,155700.0,24.4413,24.4413,24.4127,24.4198,155700.0
2010-03-17 14:40:00,34.09,34.13,34.08,34.12,54200.0,24.4198,24.4485,24.4127,24.4413,54200.0
2010-03-17 14:45:00,34.11,34.12,34.09,34.09,50600.0,24.4342,24.4413,24.4198,24.4198,50600.0
2010-03-17 14:50:00,34.1,34.1,34.04,34.04,40300.0,24.427,24.427,24.384,24.384,40300.0
2010-03-17 14:55:00,34.04,34.04,34.0,34.0,260600.0,24.384,24.384,24.3554,24.3554,260600.0
2010-03-17 15:00:00,34.0,34.04,33.99,33.99,306200.0,24.3554,24.384,24.3482,24.3482,306200.0
2010-03-17 15:05:00,34.0,34.05,34.0,34.05,157500.0,24.3554,24.3912,24.3554,24.3912,157500.0
2010-03-17 15:10:00,34.05,34.06,34.02,34.06,123500.0,24.3912,24.3984,24.3697,24.3984,123500.0
2010-03-17 15:15:00,34.06,34.06,33.94,33.95,210400.0,24.3984,24.3984,24.3124,24.3196,210400.0
2010-03-17 15:20:00,33.95,33.95,33.9,33.94,263900.0,24.3196,24.3196,24.2837,24.3124,263900.0
2010-03-17 15:25:00,33.94,33.96,33.92,33.95,84900.0,24.3124,24.3267,24.2981,24.3196,84900.0
2010-03-17 15:30:00,33.95,33.96,33.9,33.9,87400.0,24.3196,24.3267,24.2837,24.2837,87400.0
2010-03-17 15:35:00,33.9,33.96,33.89,33.94,170500.0,24.2837,24.3267,24.2766,24.3124,170500.0
2010-03-17 15:40:00,33.94,33.96,33.88,33.89,378700.0,24.3124,24.3267,24.2694,24.2766,378700.0
2010-03-17 15:45:00,33.89,33.96,33.89,33.95,662900.0,24.2766,24.3267,24.2766,24.3196,662900.0
2010-03-17 15:50:00,33.94,33.95,33.91,33.94,263400.0,24.3124,24.3196,24.2909,24.3124,263400.0
2010-03-17 15:55:00,33.95,33.98,33.94,33.97,450500.0,24.3196,24.341,24.3124,24.3339,450500.0
2010-03-18 09:30:00,34.16,34.16,33.97,34.12,151500.0,24.47,24.47,24.3339,24.4413,151500.0
2010-03-18 09:35:00,34.13,34.18,34.07,34.08,194000.0,24.4485,24.4843,24.4055,24.4127,194000.0
2010-03-18 09:40:00,34.07,34.09,34.02,34.06,108100.0,24.4055,24.4198,24.3697,24.3984,108100.0
2010-03-18 09:45:00,34.07,34.13,34.06,34.09,345400.0,24.4055,24.4485,24.3984,24.4198,345400.0
2010-03-18 09:50:00,34.09,34.14,34.04,34.14,116300.0,24.4198,24.4557,24.384,24.4557,116300.0
2010-03-18 09:55:00,34.14,34.15,34.11,34.14,51100.0,24.4557,24.4628,24.4342,24.4557,51100.0
2010-03-18 10:00:00,34.14,34.19,34.11,34.11,106700.0,24.4557,24.4915,24.4342,24.4342,106700.0
2010-03-18 10:05:00,34.11,34.11,34.02,34.02,91900.0,24.4342,24.4342,24.3697,24.3697,91900.0
2010-03-18 10:10:00,34.02,34.08,34.01,34.06,71500.0,24.3697,24.4127,24.3625,24.3984,71500.0
2010-03-18 10:15:00,34.07,34.1,34.05,34.08,99300.0,24.4055,24.427,24.3912,24.4127,99300.0
2010-03-18 10:20:00,34.09,34.11,34.07,34.11,38200.0,24.4198,24.4342,24.4055,24.4342,38200.0
2010-03-18 10:25:00,34.11,34.11,34.03,34.03,80500.0,24.4342,24.4342,24.3769,24.3769,80500.0
2010-03-18 10:30:00,34.02,34.06,34.01,34.01,96400.0,24.3697,24.3984,24.3625,24.3625,96400.0
2010-03-18 10:35:00,34.0,34.0,33.92,33.93,248400.0,24.3554,24.3554,24.2981,24.3052,248400.0
2010-03-18 10:40:00,33.93,33.94,33.89,33.93,118600.0,24.3052,24.3124,24.2766,24.3052,118600.0
2010-03-18 10:45:00,33.93,33.95,33.92,33.92,46600.0,24.3052,24.3196,24.2981,24.2981,46600.0
2010-03-18 10:50:00,33.92,33.96,33.91,33.91,154600.0,24.2981,24.3267,24.2909,24.2909,154600.0
2010-03-18 10:55:00,33.92,34.02,33.92,34.01,86000.0,24.2981,24.3697,24.2981,24.3625,86000.0
2010-03-18 11:00:00,33.99,34.01,33.91,33.94,83200.0,24.3482,24.3625,24.2909,24.3124,83200.0
2010-03-18 11:05:00,33.94,33.97,33.91,33.92,86900.0,24.3124,24.3339,24.2909,24.2981,86900.0
2010-03-18 11:10:00,33.92,33.93,33.89,33.9,78600.0,24.2981,24.3052,24.2766,24.2837,78600.0
2010-03-18 11:15:00,33.89,33.95,33.87,33.88,174200.0,24.2766,24.3196,24.2622,24.2694,174200.0
2010-03-18 11:20:00,33.88,33.9,33.86,33.9,78600.0,24.2694,24.2837,24.2551,24.2837,78600.0
2010-03-18 11:25:00,33.9,33.9,33.85,33.85,103700.0,24.2837,24.2837,24.2479,24.2479,103700.0
2010-03-18 11:30:00,33.86,33.87,33.8,33.81,318300.0,24.2551,24.2622,24.2121,24.2193,318300.0
2010-03-18 11:35:00,33.8,33.82,33.77,33.78,151200.0,24.2121,24.2264,24.1906,24.1978,151200.0
2010-03-18 11:40:00,33.78,33.79,33.73,33.74,331400.0,24.1978,24.2049,24.162,24.1691,331400.0
2010-03-18 11:45:00,33.73,33.78,33.69,33.78,237700.0,24.162,24.1978,24.1333,24.1978,237700.0
2010-03-18 11:50:00,33.78,33.79,33.75,33.78,52900.0,24.1978,24.2049,24.1763,24.1978,52900.0
2010-03-18 11:55:00,33.78,33.81,33.78,33.78,173400.0,24.1978,24.2193,24.1978,24.1978,173400.0
2010-03-18 12:00:00,33.77,33.79,33.71,33.72,109400.0,24.1906,24.2049,24.1476,24.1548,109400.0
2010-03-18 12:05:00,33.72,33.81,33.71,33.81,186400.0,24.1548,24.2193,24.1476,24.2193,186400.0
2010-03-18 12:10:00,33.81,33.82,33.68,33.7,543900.0,24.2193,24.2264,24.1261,24.1405,543900.0
2010-03-18 12:15:00,33.69,33.74,33.67,33.72,153500.0,24.1333,24.1691,24.119,24.1548,153500.0
2010-03-18 12:20:00,33.73,33.74,33.71,33.72,75300.0,24.162,24.1691,24.1476,24.1548,75300.0
2010-03-18 12:25:00,33.73,33.74,33.71,33.74,79200.0,24.162,24.1691,24.1476,24.1691,79200.0
2010-03-18 12:30:00,33.74,33.74,33.69,33.72,49200.0,24.1691,24.1691,24.1333,24.1548,49200.0
2010-03-18 12:35:00,33.71,33.71,33.68,33.69,79100.0,24.1476,24.1476,24.1261,24.1333,79100.0
2010-03-18 12:40:00,33.7,33.7,33.67,33.67,236600.0,24.1405,24.1405,24.119,24.119,236600.0
2010-03-18 12:45:00,33.67,33.74,33.67,33.72,78100.0,24.119,24.1691,24.119,24.1548,78100.0
2010-03-18 12:50:00,33.72,33.72,33.69,33.69,31800.0,24.1548,24.1548,24.1333,24.1333,31800.0
2010-03-18 12:55:00,33.69,33.75,33.68,33.74,104600.0,24.1333,24.1763,24.1261,24.1691,104600.0
2010-03-18 13:00:00,33.74,33.76,33.74,33.76,22600.0,24.1691,24.1835,24.1691,24.1835,22600.0
2010-03-18 13:05:00,33.77,33.83,33.76,33.77,617000.0,24.1906,24.2336,24.1835,24.1906,617000.0
2010-03-18 13:10:00,33.76,33.78,33.73,33.78,220000.0,24.1835,24.1978,24.162,24.1978,220000.0
2010-03-18 13:15:00,33.78,33.78,33.74,33.74,35800.0,24.1978,24.1978,24.1691,24.1691,35800.0
2010-03-18 13:20:00,33.75,33.76,33.73,33.75,80500.0,24.1763,24.1835,24.162,24.1763,80500.0
2010-03-18 13:25:00,33.75,33.75,33.73,33.74,23500.0,24.1763,24.1763,24.162,24.1691,23500.0
2010-03-18 13:30:00,33.74,33.81,33.74,33.78,224000.0,24.1691,24.2193,24.1691,24.1978,224000.0
2010-03-18 13:35:00,33.79,33.8,33.78,33.79,35000.0,24.2049,24.2121,24.1978,24.2049,35000.0
2010-03-18 13:40:00,33.79,33.8,33.78,33.78,48800.0,24.2049,24.2121,24.1978,24.1978,48800.0
2010-03-18 13:45:00,33.78,33.78,33.75,33.75,29100.0,24.1978,24.1978,24.1763,24.1763,29100.0
2010-03-18 13:50:00,33.75,33.75,33.7,33.72,36500.0,24.1763,24.1763,24.1405,24.1548,36500.0
2010-03-18 13:55:00,33.72,33.74,33.7,33.74,30900.0,24.1548,24.1691,24.1405,24.1691,30900.0
2010-03-18 14:00:00,33.74,33.78,33.72,33.74,90800.0,24.1691,24.1978,24.1548,24.1691,90800.0
2010-03-18 14:05:00,33.74,33.77,33.73,33.77,64700.0,24.1691,24.1906,24.162,24.1906,64700.0
2010-03-18 14:10:00,33.77,33.77,33.75,33.77,35300.0,24.1906,24.1906,24.1763,24.1906,35300.0
2010-03-18 14:15:00,33.76,33.77,33.73,33.73,22000.0,24.1835,24.1906,24.162,24.162,22000.0
2010-03-18 14:20:00,33.73,33.75,33.73,33.75,36100.0,24.162,24.1763,24.162,24.1763,36100.0
2010-03-18 14:25:00,33.74,33.75,33.72,33.75,83700.0,24.1691,24.1763,24.1548,24.1763,83700.0
2010-03-18 14:30:00,33.75,33.81,33.74,33.8,294600.0,24.1763,24.2193,24.1691,24.2121,294600.0
2010-03-18 14:35:00,33.8,33.8,33.77,33.77,60400.0,24.2121,24.2121,24.1906,24.1906,60400.0
2010-03-18 14:40:00,33.77,33.79,33.76,33.76,32500.0,24.1906,24.2049,24.1835,24.1835,32500.0
2010-03-18 14:45:00,33.77,33.77,33.72,33.74,112800.0,24.1906,24.1906,24.1548,24.1691,112800.0
2010-03-18 14:50:00,33.75,33.75,33.7,33.7,331300.0,24.1763,24.1763,24.1405,24.1405,331300.0
2010-03-18 14:55:00,33.7,33.75,33.69,33.74,208000.0,24.1405,24.1763,24.1333,24.1691,208000.0
2010-03-18 15:00:00,33.74,33.74,33.71,33.72,146800.0,24.1691,24.1691,24.1476,24.1548,146800.0
2010-03-18 15:05:00,33.72,33.75,33.72,33.73,46300.0,24.1548,24.1763,24.1548,24.162,46300.0
2010-03-18 15:10:00,33.72,33.74,33.67,33.68,90900.0,24.1548,24.1691,24.119,24.1261,90900.0
2010-03-18 15:15:00,33.68,33.72,33.67,33.71,48500.0,24.1261,24.1548,24.119,24.1476,48500.0
2010-03-18 15:20:00,33.71,33.74,33.69,33.7,117500.0,24.1476,24.1691,24.1333,24.1405,117500.0
2010-03-18 15:25:00,33.7,33.74,33.7,33.73,67400.0,24.1405,24.1691,24.1405,24.162,67400.0
2010-03-18 15:30:00,33.73,33.78,33.69,33.76,232900.0,24.162,24.1978,24.1333,24.1835,232900.0
2010-03-18 15:35:00,33.76,33.76,33.73,33.76,84200.0,24.1835,24.1835,24.162,24.1835,84200.0
2010-03-18 15:40:00,33.75,33.75,33.7,33.71,362400.0,24.1763,24.1763,24.1405,24.1476,362400.0
2010-03-18 15:45:00,33.71,33.76,33.7,33.75,188900.0,24.1476,24.1835,24.1405,24.1763,188900.0
2010-03-18 15:50:00,33.75,33.76,33.73,33.75,357900.0,24.1763,24.1835,24.162,24.1763,357900.0
2010-03-18 15:55:00,33.75,33.75,33.7,33.71,569500.0,24.1763,24.1763,24.1405,24.1476,569500.0
2010-03-19 09:30:00,33.7,33.92,33.68,33.86,422400.0,24.1934,24.3513,24.179,24.3082,422400.0
2010-03-19 09:35:00,33.86,33.86,33.67,33.73,499100.0,24.3082,24.3082,24.1718,24.2149,499100.0
2010-03-19 09:40:00,33.73,33.73,33.59,33.61,443100.0,24.2149,24.2149,24.1144,24.1288,443100.0
2010-03-19 09:45:00,33.6,33.65,33.56,33.63,162500.0,24.1216,24.1575,24.0929,24.1431,162500.0
2010-03-19 09:50:00,33.64,33.7,33.64,33.68,138400.0,24.1503,24.1934,24.1503,24.179,138400.0
2010-03-19 09:55:00,33.68,33.7,33.65,33.68,242500.0,24.179,24.1934,24.1575,24.179,242500.0
2010-03-19 10:00:00,33.67,33.68,33.59,33.62,134500.0,24.1718,24.179,24.1144,24.1359,134500.0
2010-03-19 10:05:00,33.6,33.61,33.56,33.58,60400.0,24.1216,24.1288,24.0929,24.1072,60400.0
2010-03-19 10:10:00,33.57,33.6,33.53,33.53,211000.0,24.1001,24.1216,24.0713,24.0713,211000.0
2010-03-19 10:15:00,33.53,33.56,33.5,33.55,241300.0,24.0713,24.0929,24.0498,24.0857,241300.0
2010-03-19 10:20:00,33.54,33.54,33.43,33.45,228200.0,24.0785,24.0785,23.9995,24.0139,228200.0
2010-03-19 10:25:00,33.45,33.48,33.41,33.46,208300.0,24.0139,24.0354,23.9852,24.0211,208300.0
2010-03-19 10:30:00,33.46,33.46,33.36,33.44,188100.0,24.0211,24.0211,23.9493,24.0067,188100.0
2010-03-19 10:35:00,33.44,33.5,33.44,33.48,116300.0,24.0067,24.0498,24.0067,24.0354,116300.0
2010-03-19 10:40:00,33.48,33.53,33.45,33.52,687500.0,24.0354,24.0713,24.0139,24.0642,687500.0
2010-03-19 10:45:00,33.52,33.56,33.5,33.55,121400.0,24.0642,24.0929,24.0498,24.0857,121400.0
2010-03-19 10:50:00,33.55,33.56,33.51,33.53,115900.0,24.0857,24.0929,24.057,24.0713,115900.0
2010-03-19 10:55:00,33.53,33.55,33.51,33.53,113000.0,24.0713,24.0857,24.057,24.0713,113000.0
2010-03-19 11:00:00,33.51,33.53,33.47,33.48,108300.0,24.057,24.0713,24.0283,24.0354,108300.0
2010-03-19 11:05:00,33.49,33.5,33.47,33.49,83100.0,24.0426,24.0498,24.0283,24.0426,83100.0
2010-03-19 11:10:00,33.48,33.49,33.39,33.41,89000.0,24.0354,24.0426,23.9708,23.9852,89000.0
2010-03-19 11:15:00,33.41,33.41,33.32,33.33,205500.0,23.9852,23.9852,23.9206,23.9278,205500.0
2010-03-19 11:20:00,33.32,33.38,33.28,33.35,566600.0,23.9206,23.9637,23.8919,23.9421,566600.0
2010-03-19 11:25:00,33.35,33.36,33.29,33.33,68400.0,23.9421,23.9493,23.899,23.9278,68400.0
2010-03-19 11:30:00,33.33,33.33,33.3,33.3,83400.0,23.9278,23.9278,23.9062,23.9062,83400.0
2010-03-19 11:35:00,33.31,33.31,33.28,33.29,59000.0,23.9134,23.9134,23.8919,23.899,59000.0
2010-03-19 11:40:00,33.3,33.35,33.29,33.34,143600.0,23.9062,23.9421,23.899,23.9349,143600.0
2010-03-19 11:45:00,33.34,33.37,33.34,33.37,57700.0,23.9349,23.9565,23.9349,23.9565,57700.0
2010-03-19 11:50:00,33.38,33.43,33.38,33.42,115200.0,23.9637,23.9995,23.9637,23.9924,115200.0
2010-03-19 11:55:00,33.42,33.44,33.37,33.38,108100.0,23.9924,24.0067,23.9565,23.9637,108100.0
2010-03-19 12:00:00,33.39,33.4,33.37,33.4,51800.0,23.9708,23.978,23.9565,23.978,51800.0
2010-03-19 12:05:00,33.4,33.43,33.4,33.41,43600.0,23.978,23.9995,23.978,23.9852,43600.0
2010-03-19 12:10:00,33.41,33.41,33.35,33.35,371800.0,23.9852,23.9852,23.9421,23.9421,371800.0
2010-03-19 12:15:00,33.35,33.37,33.29,33.3,77200.0,23.9421,23.9565,23.899,23.9062,77200.0
2010-03-19 12:20:00,33.31,33.33,33.3,33.31,85800.0,23.9134,23.9278,23.9062,23.9134,85800.0
2010-03-19 12:25:00,33.31,33.37,33.3,33.33,96700.0,23.9134,23.9565,23.9062,23.9278,96700.0
2010-03-19 12:30:00,33.34,33.37,33.32,33.35,32200.0,23.9349,23.9565,23.9206,23.9421,32200.0
2010-03-19 12:35:00,33.35,33.37,33.34,33.35,42800.0,23.9421,23.9565,23.9349,23.9421,42800.0
2010-03-19 12:40:00,33.36,33.43,33.36,33.43,38800.0,23.9493,23.9995,23.9493,23.9995,38800.0
2010-03-19 12:45:00,33.42,33.42,33.38,33.38,37300.0,23.9924,23.9924,23.9637,23.9637,37300.0
2010-03-19 12:50:00,33.38,33.39,33.36,33.36,74100.0,23.9637,23.9708,23.9493,23.9493,74100.0
2010-03-19 12:55:00,33.36,33.39,33.35,33.39,57900.0,23.9493,23.9708,23.9421,23.9708,57900.0
2010-03-19 13:00:00,33.38,33.44,33.38,33.43,29900.0,23.9637,24.0067,23.9637,23.9995,29900.0
2010-03-19 13:05:00,33.42,33.45,33.42,33.45,51800.0,23.9924,24.0139,23.9924,24.0139,51800.0
2010-03-19 13:10:00,33.45,33.46,33.42,33.45,265400.0,24.0139,24.0211,23.9924,24.0139,265400.0
2010-03-19 13:15:00,33.46,33.46,33.44,33.44,26200.0,24.0211,24.0211,24.0067,24.0067,26200.0
2010-03-19 13:20:00,33.45,33.45,33.4,33.41,35400.0,24.0139,24.0139,23.978,23.9852,35400.0
2010-03-19 13:25:00,33.41,33.46,33.41,33.46,43900.0,23.9852,24.0211,23.9852,24.0211,43900.0
2010-03-19 13:30:00,33.45,33.45,33.43,33.45,18900.0,24.0139,24.0139,23.9995,24.0139,18900.0
2010-03-19 13:35:00,33.45,33.45,33.4,33.41,33000.0,24.0139,24.0139,23.978,23.9852,33000.0
2010-03-19 13:40:00,33.41,33.42,33.39,33.41,35600.0,23.9852,23.9924,23.9708,23.9852,35600.0
2010-03-19 13:45:00,33.41,33.43,33.4,33.43,28800.0,23.9852,23.9995,23.978,23.9995,28800.0
2010-03-19 13:50:00,33.43,33.44,33.41,33.44,26300.0,23.9995,24.0067,23.9852,24.0067,26300.0
2010-03-19 13:55:00,33.43,33.46,33.42,33.44,22800.0,23.9995,24.0211,23.9924,24.0067,22800.0
2010-03-19 14:00:00,33.45,33.45,33.41,33.43,16200.0,24.0139,24.0139,23.9852,23.9995,16200.0
2010-03-19 14:05:00,33.44,33.47,33.44,33.46,27300.0,24.0067,24.0283,24.0067,24.0211,27300.0
2010-03-19 14:10:00,33.46,33.49,33.46,33.47,299900.0,24.0211,24.0426,24.0211,24.0283,299900.0
2010-03-19 14:15:00,33.47,33.5,33.46,33.5,59000.0,24.0283,24.0498,24.0211,24.0498,59000.0
2010-03-19 14:20:00,33.5,33.52,33.49,33.52,55100.0,24.0498,24.0642,24.0426,24.0642,55100.0
2010-03-19 14:25:00,33.51,33.53,33.49,33.51,90000.0,24.057,24.0713,24.0426,24.057,90000.0
2010-03-19 14:30:00,33.51,33.51,33.47,33.49,44700.0,24.057,24.057,24.0283,24.0426,44700.0
2010-03-19 14:35:00,33.49,33.49,33.47,33.47,10800.0,24.0426,24.0426,24.0283,24.0283,10800.0
2010-03-19 14:40:00,33.46,33.49,33.44,33.47,49200.0,24.0211,24.0426,24.0067,24.0283,49200.0
2010-03-19 14:45:00,33.47,33.49,33.47,33.48,26400.0,24.0283,24.0426,24.0283,24.0354,26400.0
2010-03-19 14:50:00,33.49,33.49,33.44,33.45,42800.0,24.0426,24.0426,24.0067,24.0139,42800.0
2010-03-19 14:55:00,33.45,33.46,33.42,33.42,19500.0,24.0139,24.0211,23.9924,23.9924,19500.0
2010-03-19 15:00:00,33.43,33.46,33.42,33.44,38200.0,23.9995,24.0211,23.9924,24.0067,38200.0
2010-03-19 15:05:00,33.45,33.48,33.44,33.45,28000.0,24.0139,24.0354,24.0067,24.0139,28000.0
2010-03-19 15:10:00,33.45,33.46,33.45,33.45,25100.0,24.0139,24.0211,24.0139,24.0139,25100.0
2010-03-19 15:15:00,33.45,33.47,33.45,33.47,121200.0,24.0139,24.0283,24.0139,24.0283,121200.0
2010-03-19 15:20:00,33.47,33.47,33.43,33.43,45000.0,24.0283,24.0283,23.9995,23.9995,45000.0
2010-03-19 15:25:00,33.42,33.45,33.42,33.42,37100.0,23.9924,24.0139,23.9924,23.9924,37100.0
2010-03-19 15:30:00,33.41,33.41,33.31,33.31,91900.0,23.9852,23.9852,23.9134,23.9134,91900.0
2010-03-19 15:35:00,33.31,33.33,33.28,33.28,118400.0,23.9134,23.9278,23.8919,23.8919,118400.0
2010-03-19 15:40:00,33.28,33.31,33.24,33.28,129000.0,23.8919,23.9134,23.8631,23.8919,129000.0
2010-03-19 15:45:00,33.29,33.37,33.28,33.33,373400.0,23.899,23.9565,23.8919,23.9278,373400.0
2010-03-19 15:50:00,33.33,33.36,33.29,33.31,453900.0,23.9278,23.9493,23.899,23.9134,453900.0
2010-03-19 15:55:00,33.31,33.35,33.31,33.34,612900.0,23.9134,23.9421,23.9134,23.9349,612900.0
2010-03-22 09:30:00,33.01,33.06,32.85,33.0,306800.0,23.698,23.7339,23.5832,23.6908,306800.0
2010-03-22 09:35:00,33.0,33.01,32.93,32.99,141300.0,23.6908,23.698,23.6406,23.6837,141300.0
2010-03-22 09:40:00,32.98,33.09,32.96,33.03,105700.0,23.6765,23.7555,23.6621,23.7124,105700.0
2010-03-22 09:45:00,33.04,33.17,33.04,33.09,280200.0,23.7196,23.8129,23.7196,23.7555,280200.0
2010-03-22 09:50:00,33.09,33.13,33.07,33.12,177900.0,23.7555,23.7842,23.7411,23.777,177900.0
2010-03-22 09:55:00,33.12,33.22,33.12,33.17,197700.0,23.777,23.8488,23.777,23.8129,197700.0
2010-03-22 10:00:00,33.17,33.23,33.16,33.21,82800.0,23.8129,23.856,23.8057,23.8416,82800.0
2010-03-22 10:05:00,33.21,33.22,33.1,33.14,515600.0,23.8416,23.8488,23.7626,23.7914,515600.0
2010-03-22 10:10:00,33.14,33.19,33.13,33.18,273100.0,23.7914,23.8273,23.7842,23.8201,273100.0
2010-03-22 10:15:00,33.17,33.22,33.16,33.18,142200.0,23.8129,23.8488,23.8057,23.8201,142200.0
2010-03-22 10:20:00,33.18,33.3,33.18,33.27,300900.0,23.8201,23.9062,23.8201,23.8847,300900.0
2010-03-22 10:25:00,33.27,33.39,33.27,33.36,214400.0,23.8847,23.9708,23.8847,23.9493,214400.0
2010-03-22 10:30:00,33.36,33.41,33.33,33.34,158100.0,23.9493,23.9852,23.9278,23.9349,158100.0
2010-03-22 10:35:00,33.33,33.36,33.32,33.35,85500.0,23.9278,23.9493,23.9206,23.9421,85500.0
2010-03-22 10:40:00,33.35,33.4,33.35,33.36,82600.0,23.9421,23.978,23.9421,23.9493,82600.0
2010-03-22 10:45:00,33.36,33.42,33.36,33.4,182200.0,23.9493,23.9924,23.9493,23.978,182200.0
2010-03-22 10:50:00,33.4,33.46,33.4,33.42,117200.0,23.978,24.0211,23.978,23.9924,117200.0
2010-03-22 10:55:00,33.42,33.42,33.4,33.4,131500.0,23.9924,23.9924,23.978,23.978,131500.0
2010-03-22 11:00:00,33.4,33.47,33.4,33.47,137600.0,23.978,24.0283,23.978,24.0283,137600.0
2010-03-22 11:05:00,33.48,33.51,33.46,33.48,100000.0,24.0354,24.057,24.0211,24.0354,100000.0
2010-03-22 11:10:00,33.49,33.5,33.44,33.44,66700.0,24.0426,24.0498,24.0067,24.0067,66700.0
2010-03-22 11:15:00,33.44,33.44,33.41,33.43,212500.0,24.0067,24.0067,23.9852,23.9995,212500.0
2010-03-22 11:20:00,33.44,33.44,33.42,33.43,52200.0,24.0067,24.0067,23.9924,23.9995,52200.0
2010-03-22 11:25:00,33.44,33.48,33.43,33.47,71100.0,24.0067,24.0354,23.9995,24.0283,71100.0
2010-03-22 11:30:00,33.45,33.48,33.41,33.42,164500.0,24.0139,24.0354,23.9852,23.9924,164500.0
2010-03-22 11:35:00,33.41,33.46,33.41,33.44,125600.0,23.9852,24.0211,23.9852,24.0067,125600.0
2010-03-22 11:40:00,33.44,33.44,33.4,33.41,347600.0,24.0067,24.0067,23.978,23.9852,347600.0
2010-03-22 11:45:00,33.41,33.49,33.41,33.47,214200.0,23.9852,24.0426,23.9852,24.0283,214200.0
2010-03-22 11:50:00,33.47,33.51,33.47,33.5,90400.0,24.0283,24.057,24.0283,24.0498,90400.0
2010-03-22 11:55:00,33.51,33.53,33.49,33.53,81300.0,24.057,24.0713,24.0426,24.0713,81300.0
2010-03-22 12:00:00,33.52,33.53,33.46,33.47,126800.0,24.0642,24.0713,24.0211,24.0283,126800.0
2010-03-22 12:05:00,33.46,33.52,33.46,33.52,89500.0,24.0211,24.0642,24.0211,24.0642,89500.0
2010-03-22 12:10:00,33.51,33.57,33.51,33.54,97200.0,24.057,24.1001,24.057,24.0785,97200.0
2010-03-22 12:15:00,33.54,33.54,33.51,33.53,40900.0,24.0785,24.0785,24.057,24.0713,40900.0
2010-03-22 12:20:00,33.53,33.54,33.51,33.51,54600.0,24.0713,24.0785,24.057,24.057,54600.0
2010-03-22 12:25:00,33.51,33.58,33.51,33.58,95300.0,24.057,24.1072,24.057,24.1072,95300.0
2010-03-22 12:30:00,33.58,33.65,33.58,33.64,125200.0,24.1072,24.1575,24.1072,24.1503,125200.0
2010-03-22 12:35:00,33.64,33.66,33.62,33.62,79600.0,24.1503,24.1647,24.1359,24.1359,79600.0
2010-03-22 12:40:00,33.62,33.64,33.58,33.6,229200.0,24.1359,24.1503,24.1072,24.1216,229200.0
2010-03-22 12:45:00,33.6,33.62,33.6,33.62,40100.0,24.1216,24.1359,24.1216,24.1359,40100.0
2010-03-22 12:50:00,33.62,33.63,33.6,33.63,56500.0,24.1359,24.1431,24.1216,24.1431,56500.0
2010-03-22 12:55:00,33.63,33.65,33.62,33.64,50600.0,24.1431,24.1575,24.1359,24.1503,50600.0
2010-03-22 13:00:00,33.65,33.74,33.65,33.73,191800.0,24.1575,24.2221,24.1575,24.2149,191800.0
2010-03-22 13:05:00,33.73,33.74,33.71,33.73,94300.0,24.2149,24.2221,24.2006,24.2149,94300.0
2010-03-22 13:10:00,33.72,33.75,33.72,33.74,65600.0,24.2077,24.2293,24.2077,24.2221,65600.0
2010-03-22 13:15:00,33.75,33.76,33.73,33.75,55300.0,24.2293,24.2365,24.2149,24.2293,55300.0
2010-03-22 13:20:00,33.75,33.75,33.7,33.7,35100.0,24.2293,24.2293,24.1934,24.1934,35100.0
2010-03-22 13:25:00,33.71,33.72,33.7,33.7,160800.0,24.2006,24.2077,24.1934,24.1934,160800.0
2010-03-22 13:30:00,33.7,33.71,33.69,33.69,116800.0,24.1934,24.2006,24.1862,24.1862,116800.0
2010-03-22 13:35:00,33.69,33.7,33.67,33.67,46700.0,24.1862,24.1934,24.1718,24.1718,46700.0
2010-03-22 13:40:00,33.67,33.7,33.67,33.69,55600.0,24.1718,24.1934,24.1718,24.1862,55600.0
2010-03-22 13:45:00,33.69,33.71,33.69,33.7,80200.0,24.1862,24.2006,24.1862,24.1934,80200.0
2010-03-22 13:50:00,33.7,33.71,33.7,33.7,35700.0,24.1934,24.2006,24.1934,24.1934,35700.0
2010-03-22 13:55:00,33.7,33.7,33.66,33.66,78700.0,24.1934,24.1934,24.1647,24.1647,78700.0
2010-03-22 14:00:00,33.65,33.66,33.64,33.66,208000.0,24.1575,24.1647,24.1503,24.1647,208000.0
2010-03-22 14:05:00,33.66,33.67,33.65,33.65,107500.0,24.1647,24.1718,24.1575,24.1575,107500.0
2010-03-22 14:10:00,33.65,33.65,33.63,33.65,64200.0,24.1575,24.1575,24.1431,24.1575,64200.0
2010-03-22 14:15:00,33.65,33.68,33.65,33.67,124300.0,24.1575,24.179,24.1575,24.1718,124300.0
2010-03-22 14:20:00,33.66,33.69,33.66,33.67,93500.0,24.1647,24.1862,24.1647,24.1718,93500.0
2010-03-22 14:25:00,33.67,33.69,33.65,33.68,118300.0,24.1718,24.1862,24.1575,24.179,118300.0
2010-03-22 14:30:00,33.68,33.72,33.68,33.72,59000.0,24.179,24.2077,24.179,24.2077,59000.0
2010-03-22 14:35:00,33.72,33.76,33.7,33.76,72500.0,24.2077,24.2365,24.1934,24.2365,72500.0
2010-03-22 14:40:00,33.75,33.76,33.74,33.74,60400.0,24.2293,24.2365,24.2221,24.2221,60400.0
2010-03-22 14:45:00,33.75,33.77,33.74,33.76,86700.0,24.2293,24.2436,24.2221,24.2365,86700.0
2010-03-22 14:50:00,33.76,33.77,33.74,33.74,55100.0,24.2365,24.2436,24.2221,24.2221,55100.0
2010-03-22 14:55:00,33.75,33.76,33.73,33.74,45500.0,24.2293,24.2365,24.2149,24.2221,45500.0
2010-03-22 15:00:00,33.74,33.75,33.71,33.72,129600.0,24.2221,24.2293,24.2006,24.2077,129600.0
2010-03-22 15:05:00,33.72,33.72,33.68,33.69,102100.0,24.2077,24.2077,24.179,24.1862,102100.0
2010-03-22 15:10:00,33.7,33.75,33.7,33.72,127400.0,24.1934,24.2293,24.1934,24.2077,127400.0
2010-03-22 15:15:00,33.72,33.76,33.72,33.74,82700.0,24.2077,24.2365,24.2077,24.2221,82700.0
2010-03-22 15:20:00,33.75,33.78,33.75,33.75,98900.0,24.2293,24.2508,24.2293,24.2293,98900.0
2010-03-22 15:25:00,33.75,33.77,33.72,33.72,89400.0,24.2293,24.2436,24.2077,24.2077,89400.0
2010-03-22 15:30:00,33.72,33.74,33.7,33.74,139600.0,24.2077,24.2221,24.1934,24.2221,139600.0
2010-03-22 15:35:00,33.73,33.74,33.71,33.74,147100.0,24.2149,24.2221,24.2006,24.2221,147100.0
2010-03-22 15:40:00,33.74,33.78,33.74,33.78,213700.0,24.2221,24.2508,24.2221,24.2508,213700.0
2010-03-22 15:45:00,33.77,33.81,33.76,33.8,334100.0,24.2436,24.2724,24.2365,24.2652,334100.0
2010-03-22 15:50:00,33.79,33.8,33.74,33.75,435200.0,24.258,24.2652,24.2221,24.2293,435200.0
2010-03-22 15:55:00,33.76,33.77,33.73,33.77,640300.0,24.2365,24.2436,24.2149,24.2436,640300.0
2010-03-23 09:30:00,33.8,33.82,33.67,33.67,123600.0,24.2652,24.2795,24.1718,24.1718,123600.0
2010-03-23 09:35:00,33.66,33.72,33.65,33.7,86600.0,24.1647,24.2077,24.1575,24.1934,86600.0
2010-03-23 09:40:00,33.71,33.76,33.68,33.72,342800.0,24.2006,24.2365,24.179,24.2077,342800.0
2010-03-23 09:45:00,33.71,33.71,33.61,33.7,275200.0,24.2006,24.2006,24.1288,24.1934,275200.0
2010-03-23 09:50:00,33.7,33.73,33.67,33.68,102000.0,24.1934,24.2149,24.1718,24.179,102000.0
2010-03-23 09:55:00,33.69,33.76,33.67,33.74,121800.0,24.1862,24.2365,24.1718,24.2221,121800.0
2010-03-23 10:00:00,33.75,33.84,33.72,33.73,301600.0,24.2293,24.2939,24.2077,24.2149,301600.0
2010-03-23 10:05:00,33.73,33.87,33.71,33.87,202900.0,24.2149,24.3154,24.2006,24.3154,202900.0
2010-03-23 10:10:00,33.88,33.93,33.85,33.89,535400.0,24.3226,24.3585,24.3011,24.3298,535400.0
2010-03-23 10:15:00,33.9,33.97,33.89,33.96,240400.0,24.337,24.3872,24.3298,24.38,240400.0
2010-03-23 10:20:00,33.97,34.01,33.92,33.98,272700.0,24.3872,24.4159,24.3513,24.3944,272700.0
2010-03-23 10:25:00,33.98,33.98,33.91,33.94,80200.0,24.3944,24.3944,24.3441,24.3657,80200.0
2010-03-23 10:30:00,33.93,33.94,33.9,33.9,84200.0,24.3585,24.3657,24.337,24.337,84200.0
2010-03-23 10:35:00,33.9,33.9,33.86,33.89,75600.0,24.337,24.337,24.3082,24.3298,75600.0
2010-03-23 10:40:00,33.89,33.96,33.88,33.96,129900.0,24.3298,24.38,24.3226,24.38,129900.0
2010-03-23 10:45:00,33.97,33.98,33.92,33.94,101500.0,24.3872,24.3944,24.3513,24.3657,101500.0
2010-03-23 10:50:00,33.94,33.98,33.93,33.94,221000.0,24.3657,24.3944,24.3585,24.3657,221000.0
2010-03-23 10:55:00,33.93,33.93,33.82,33.85,138700.0,24.3585,24.3585,24.2795,24.3011,138700.0
2010-03-23 11:00:00,33.84,33.84,33.75,33.76,133100.0,24.2939,24.2939,24.2293,24.2365,133100.0
2010-03-23 11:05:00,33.76,33.82,33.76,33.82,143000.0,24.2365,24.2795,24.2365,24.2795,143000.0
2010-03-23 11:10:00,33.82,33.87,33.81,33.87,81700.0,24.2795,24.3154,24.2724,24.3154,81700.0
2010-03-23 11:15:00,33.87,33.87,33.84,33.85,66700.0,24.3154,24.3154,24.2939,24.3011,66700.0
2010-03-23 11:20:00,33.85,33.87,33.84,33.85,60000.0,24.3011,24.3154,24.2939,24.3011,60000.0
2010-03-23 11:25:00,33.86,33.88,33.8,33.87,220400.0,24.3082,24.3226,24.2652,24.3154,220400.0
2010-03-23 11:30:00,33.87,33.9,33.86,33.87,53800.0,24.3154,24.337,24.3082,24.3154,53800.0
2010-03-23 11:35:00,33.86,33.87,33.83,33.87,82700.0,24.3082,24.3154,24.2867,24.3154,82700.0
2010-03-23 11:40:00,33.86,33.89,33.8,33.88,752000.0,24.3082,24.3298,24.2652,24.3226,752000.0
2010-03-23 11:45:00,33.88,33.93,33.87,33.89,114400.0,24.3226,24.3585,24.3154,24.3298,114400.0
2010-03-23 11:50:00,33.89,33.92,33.88,33.91,47900.0,24.3298,24.3513,24.3226,24.3441,47900.0
2010-03-23 11:55:00,33.91,33.92,33.89,33.92,75200.0,24.3441,24.3513,24.3298,24.3513,75200.0
2010-03-23 12:00:00,33.91,33.95,33.9,33.92,263100.0,24.3441,24.3729,24.337,24.3513,263100.0
2010-03-23 12:05:00,33.92,33.98,33.9,33.96,215100.0,24.3513,24.3944,24.337,24.38,215100.0
2010-03-23 12:10:00,33.96,34.0,33.95,33.97,141400.0,24.38,24.4088,24.3729,24.3872,141400.0
2010-03-23 12:15:00,33.96,33.99,33.92,33.93,66800.0,24.38,24.4016,24.3513,24.3585,66800.0
2010-03-23 12:20:00,33.93,33.95,33.92,33.93,88900.0,24.3585,24.3729,24.3513,24.3585,88900.0
2010-03-23 12:25:00,33.93,33.96,33.92,33.95,57900.0,24.3585,24.38,24.3513,24.3729,57900.0
2010-03-23 12:30:00,33.95,33.96,33.9,33.92,68400.0,24.3729,24.38,24.337,24.3513,68400.0
2010-03-23 12:35:00,33.91,33.92,33.86,33.88,85200.0,24.3441,24.3513,24.3082,24.3226,85200.0
2010-03-23 12:40:00,33.89,33.91,33.88,33.91,34400.0,24.3298,24.3441,24.3226,24.3441,34400.0
2010-03-23 12:45:00,33.91,33.91,33.85,33.87,52400.0,24.3441,24.3441,24.3011,24.3154,52400.0
2010-03-23 12:50:00,33.87,33.88,33.86,33.87,14800.0,24.3154,24.3226,24.3082,24.3154,14800.0
2010-03-23 12:55:00,33.87,33.9,33.87,33.88,30900.0,24.3154,24.337,24.3154,24.3226,30900.0
2010-03-23 13:00:00,33.89,33.92,33.89,33.91,27400.0,24.3298,24.3513,24.3298,24.3441,27400.0
2010-03-23 13:05:00,33.91,33.93,33.9,33.92,80500.0,24.3441,24.3585,24.337,24.3513,80500.0
2010-03-23 13:10:00,33.92,33.94,33.9,33.91,44800.0,24.3513,24.3657,24.337,24.3441,44800.0
2010-03-23 13:15:00,33.91,33.99,33.91,33.97,307800.0,24.3441,24.4016,24.3441,24.3872,307800.0
2010-03-23 13:20:00,33.97,33.98,33.95,33.97,78900.0,24.3872,24.3944,24.3729,24.3872,78900.0
2010-03-23 13:25:00,33.97,34.01,33.97,33.98,58800.0,24.3872,24.4159,24.3872,24.3944,58800.0
2010-03-23 13:30:00,33.98,33.98,33.97,33.98,31000.0,24.3944,24.3944,24.3872,24.3944,31000.0
2010-03-23 13:35:00,33.98,33.98,33.96,33.97,6400.0,24.3944,24.3944,24.38,24.3872,6400.0
2010-03-23 13:40:00,33.97,33.99,33.95,33.97,51600.0,24.3872,24.4016,24.3729,24.3872,51600.0
2010-03-23 13:45:00,33.97,33.97,33.93,33.94,57200.0,24.3872,24.3872,24.3585,24.3657,57200.0
2010-03-23 13:50:00,33.93,33.96,33.93,33.95,37900.0,24.3585,24.38,24.3585,24.3729,37900.0
2010-03-23 13:55:00,33.95,33.96,33.9,33.9,124300.0,24.3729,24.38,24.337,24.337,124300.0
2010-03-23 14:00:00,33.91,33.93,33.91,33.91,58100.0,24.3441,24.3585,24.3441,24.3441,58100.0
2010-03-23 14:05:00,33.92,33.94,33.91,33.93,43000.0,24.3513,24.3657,24.3441,24.3585,43000.0
2010-03-23 14:10:00,33.94,33.96,33.94,33.95,39000.0,24.3657,24.38,24.3657,24.3729,39000.0
2010-03-23 14:15:00,33.95,33.96,33.92,33.94,44200.0,24.3729,24.38,24.3513,24.3657,44200.0
2010-03-23 14:20:00,33.93,33.97,33.93,33.96,21300.0,24.3585,24.3872,24.3585,24.38,21300.0
2010-03-23 14:25:00,33.96,33.98,33.96,33.97,35400.0,24.38,24.3944,24.38,24.3872,35400.0
2010-03-23 14:30:00,33.97,33.99,33.94,33.97,64700.0,24.3872,24.4016,24.3657,24.3872,64700.0
2010-03-23 14:35:00,33.97,33.99,33.96,33.97,56200.0,24.3872,24.4016,24.38,24.3872,56200.0
2010-03-23 14:40:00,33.96,34.0,33.96,34.0,43200.0,24.38,24.4088,24.38,24.4088,43200.0
2010-03-23 14:45:00,34.0,34.01,33.97,33.98,52900.0,24.4088,24.4159,24.3872,24.3944,52900.0
2010-03-23 14:50:00,33.98,33.99,33.95,33.97,40700.0,24.3944,24.4016,24.3729,24.3872,40700.0
2010-03-23 14:55:00,33.97,33.98,33.95,33.98,34200.0,24.3872,24.3944,24.3729,24.3944,34200.0
2010-03-23 15:00:00,33.97,33.97,33.95,33.96,39000.0,24.3872,24.3872,24.3729,24.38,39000.0
2010-03-23 15:05:00,33.95,34.02,33.95,34.01,185900.0,24.3729,24.4231,24.3729,24.4159,185900.0
2010-03-23 15:10:00,34.01,34.07,33.99,34.06,164100.0,24.4159,24.459,24.4016,24.4518,164100.0
2010-03-23 15:15:00,34.05,34.1,34.05,34.1,408800.0,24.4446,24.4805,24.4446,24.4805,408800.0
2010-03-23 15:20:00,34.09,34.13,34.08,34.12,469100.0,24.4734,24.5021,24.4662,24.4949,469100.0
2010-03-23 15:25:00,34.12,34.16,34.11,34.16,469100.0,24.4949,24.5236,24.4877,24.5236,469100.0
2010-03-23 15:30:00,34.15,34.15,34.12,34.14,64800.0,24.5164,24.5164,24.4949,24.5093,64800.0
2010-03-23 15:35:00,34.15,34.19,34.14,34.14,356800.0,24.5164,24.5452,24.5093,24.5093,356800.0
2010-03-23 15:40:00,34.15,34.17,34.14,34.15,211400.0,24.5164,24.5308,24.5093,24.5164,211400.0
2010-03-23 15:45:00,34.14,34.18,34.12,34.17,295600.0,24.5093,24.538,24.4949,24.5308,295600.0
2010-03-23 15:50:00,34.17,34.18,34.15,34.17,227700.0,24.5308,24.538,24.5164,24.5308,227700.0
2010-03-23 15:55:00,34.17,34.21,34.17,34.19,663100.0,24.5308,24.5595,24.5308,24.5452,663100.0
2010-03-24 09:30:00,33.99,34.05,33.89,33.96,353200.0,24.4016,24.4446,24.3298,24.38,353200.0
2010-03-24 09:35:00,33.96,33.99,33.9,33.99,133700.0,24.38,24.4016,24.337,24.4016,133700.0
2010-03-24 09:40:00,34.0,34.09,34.0,34.06,163900.0,24.4088,24.4734,24.4088,24.4518,163900.0
2010-03-24 09:45:00,34.05,34.11,34.05,34.11,163300.0,24.4446,24.4877,24.4446,24.4877,163300.0
2010-03-24 09:50:00,34.12,34.13,34.05,34.09,157700.0,24.4949,24.5021,24.4446,24.4734,157700.0
2010-03-24 09:55:00,34.09,34.1,34.06,34.09,118200.0,24.4734,24.4805,24.4518,24.4734,118200.0
2010-03-24 10:00:00,34.1,34.1,33.99,34.07,153000.0,24.4805,24.4805,24.4016,24.459,153000.0
2010-03-24 10:05:00,34.07,34.12,34.03,34.1,164000.0,24.459,24.4949,24.4303,24.4805,164000.0
2010-03-24 10:10:00,34.11,34.18,34.11,34.15,118800.0,24.4877,24.538,24.4877,24.5164,118800.0
2010-03-24 10:15:00,34.16,34.19,34.14,34.17,182000.0,24.5236,24.5452,24.5093,24.5308,182000.0
2010-03-24 10:20:00,34.17,34.21,34.13,34.15,135900.0,24.5308,24.5595,24.5021,24.5164,135900.0
2010-03-24 10:25:00,34.16,34.16,34.1,34.11,93800.0,24.5236,24.5236,24.4805,24.4877,93800.0
2010-03-24 10:30:00,34.11,34.15,34.05,34.14,179900.0,24.4877,24.5164,24.4446,24.5093,179900.0
2010-03-24 10:35:00,34.14,34.23,34.14,34.16,163700.0,24.5093,24.5739,24.5093,24.5236,163700.0
2010-03-24 10:40:00,34.17,34.19,34.14,34.19,153300.0,24.5308,24.5452,24.5093,24.5452,153300.0
2010-03-24 10:45:00,34.18,34.24,34.17,34.23,97500.0,24.538,24.5811,24.5308,24.5739,97500.0
2010-03-24 10:50:00,34.23,34.23,34.19,34.2,228100.0,24.5739,24.5739,24.5452,24.5523,228100.0
2010-03-24 10:55:00,34.2,34.21,34.17,34.17,52500.0,24.5523,24.5595,24.5308,24.5308,52500.0
2010-03-24 11:00:00,34.16,34.2,34.14,34.15,96300.0,24.5236,24.5523,24.5093,24.5164,96300.0
2010-03-24 11:05:00,34.15,34.16,34.1,34.13,85000.0,24.5164,24.5236,24.4805,24.5021,85000.0
2010-03-24 11:10:00,34.13,34.15,34.07,34.07,93000.0,24.5021,24.5164,24.459,24.459,93000.0
2010-03-24 11:15:00,34.06,34.06,33.99,34.02,162100.0,24.4518,24.4518,24.4016,24.4231,162100.0
2010-03-24 11:20:00,34.02,34.08,34.0,34.07,112400.0,24.4231,24.4662,24.4088,24.459,112400.0
2010-03-24 11:25:00,34.07,34.1,34.05,34.1,106300.0,24.459,24.4805,24.4446,24.4805,106300.0
2010-03-24 11:30:00,34.1,34.11,34.06,34.09,77700.0,24.4805,24.4877,24.4518,24.4734,77700.0
2010-03-24 11:35:00,34.09,34.12,34.07,34.09,88500.0,24.4734,24.4949,24.459,24.4734,88500.0
2010-03-24 11:40:00,34.09,34.14,34.08,34.11,47000.0,24.4734,24.5093,24.4662,24.4877,47000.0
2010-03-24 11:45:00,34.12,34.13,34.11,34.13,47200.0,24.4949,24.5021,24.4877,24.5021,47200.0
2010-03-24 11:50:00,34.13,34.15,34.12,34.14,66900.0,24.5021,24.5164,24.4949,24.5093,66900.0
2010-03-24 11:55:00,34.14,34.22,34.13,34.22,39100.0,24.5093,24.5667,24.5021,24.5667,39100.0
2010-03-24 12:00:00,34.21,34.25,34.21,34.22,43400.0,24.5595,24.5882,24.5595,24.5667,43400.0
2010-03-24 12:05:00,34.21,34.28,34.21,34.26,138100.0,24.5595,24.6098,24.5595,24.5954,138100.0
2010-03-24 12:10:00,34.25,34.25,34.2,34.21,43000.0,24.5882,24.5882,24.5523,24.5595,43000.0
2010-03-24 12:15:00,34.22,34.27,34.2,34.25,66500.0,24.5667,24.6026,24.5523,24.5882,66500.0
2010-03-24 12:20:00,34.24,34.28,34.23,34.28,43200.0,24.5811,24.6098,24.5739,24.6098,43200.0
2010-03-24 12:25:00,34.27,34.29,34.26,34.28,119500.0,24.6026,24.6169,24.5954,24.6098,119500.0
2010-03-24 12:30:00,34.28,34.32,34.28,34.29,24500.0,24.6098,24.6385,24.6098,24.6169,24500.0
2010-03-24 12:35:00,34.29,34.33,34.26,34.27,51500.0,24.6169,24.6457,24.5954,24.6026,51500.0
2010-03-24 12:40:00,34.26,34.29,34.24,34.28,28400.0,24.5954,24.6169,24.5811,24.6098,28400.0
2010-03-24 12:45:00,34.29,34.33,34.28,34.31,53100.0,24.6169,24.6457,24.6098,24.6313,53100.0
2010-03-24 12:50:00,34.31,34.32,34.3,34.31,38500.0,24.6313,24.6385,24.6241,24.6313,38500.0
2010-03-24 12:55:00,34.31,34.31,34.28,34.29,29400.0,24.6313,24.6313,24.6098,24.6169,29400.0
2010-03-24 13:00:00,34.29,34.29,34.17,34.17,109500.0,24.6169,24.6169,24.5308,24.5308,109500.0
2010-03-24 13:05:00,34.17,34.21,34.17,34.18,99300.0,24.5308,24.5595,24.5308,24.538,99300.0
2010-03-24 13:10:00,34.19,34.23,34.18,34.19,53200.0,24.5452,24.5739,24.538,24.5452,53200.0
2010-03-24 13:15:00,34.18,34.18,34.12,34.13,161000.0,24.538,24.538,24.4949,24.5021,161000.0
2010-03-24 13:20:00,34.13,34.16,34.13,34.15,38100.0,24.5021,24.5236,24.5021,24.5164,38100.0
2010-03-24 13:25:00,34.15,34.18,34.15,34.18,29000.0,24.5164,24.538,24.5164,24.538,29000.0
2010-03-24 13:30:00,34.18,34.21,34.17,34.17,38600.0,24.538,24.5595,24.5308,24.5308,38600.0
2010-03-24 13:35:00,34.17,34.21,34.15,34.18,30500.0,24.5308,24.5595,24.5164,24.538,30500.0
2010-03-24 13:40:00,34.17,34.18,34.16,34.16,29800.0,24.5308,24.538,24.5236,24.5236,29800.0
2010-03-24 13:45:00,34.16,34.18,34.09,34.1,87100.0,24.5236,24.538,24.4734,24.4805,87100.0
2010-03-24 13:50:00,34.1,34.13,34.08,34.11,58300.0,24.4805,24.5021,24.4662,24.4877,58300.0
2010-03-24 13:55:00,34.1,34.12,34.08,34.12,56100.0,24.4805,24.4949,24.4662,24.4949,56100.0
2010-03-24 14:00:00,34.12,34.15,34.1,34.11,46000.0,24.4949,24.5164,24.4805,24.4877,46000.0
2010-03-24 14:05:00,34.11,34.12,34.08,34.11,42000.0,24.4877,24.4949,24.4662,24.4877,42000.0
2010-03-24 14:10:00,34.11,34.16,34.11,34.16,43200.0,24.4877,24.5236,24.4877,24.5236,43200.0
2010-03-24 14:15:00,34.17,34.17,34.13,34.13,58100.0,24.5308,24.5308,24.5021,24.5021,58100.0
2010-03-24 14:20:00,34.13,34.14,34.12,34.13,38700.0,24.5021,24.5093,24.4949,24.5021,38700.0
2010-03-24 14:25:00,34.14,34.14,34.1,34.12,59400.0,24.5093,24.5093,24.4805,24.4949,59400.0
2010-03-24 14:30:00,34.11,34.15,34.11,34.12,39100.0,24.4877,24.5164,24.4877,24.4949,39100.0
2010-03-24 14:35:00,34.12,34.14,34.1,34.11,82800.0,24.4949,24.5093,24.4805,24.4877,82800.0
2010-03-24 14:40:00,34.11,34.12,34.1,34.12,18700.0,24.4877,24.4949,24.4805,24.4949,18700.0
2010-03-24 14:45:00,34.12,34.15,34.11,34.11,40800.0,24.4949,24.5164,24.4877,24.4877,40800.0
2010-03-24 14:50:00,34.12,34.13,34.1,34.13,111000.0,24.4949,24.5021,24.4805,24.5021,111000.0
2010-03-24 14:55:00,34.13,34.13,34.08,34.09,72400.0,24.5021,24.5021,24.4662,24.4734,72400.0
2010-03-24 15:00:00,34.1,34.13,34.08,34.1,81700.0,24.4805,24.5021,24.4662,24.4805,81700.0
2010-03-24 15:05:00,34.1,34.14,34.1,34.12,70500.0,24.4805,24.5093,24.4805,24.4949,70500.0
2010-03-24 15:10:00,34.11,34.11,34.05,34.07,68000.0,24.4877,24.4877,24.4446,24.459,68000.0
2010-03-24 15:15:00,34.07,34.12,34.06,34.1,124600.0,24.459,24.4949,24.4518,24.4805,124600.0
2010-03-24 15:20:00,34.1,34.13,34.08,34.11,54700.0,24.4805,24.5021,24.4662,24.4877,54700.0
2010-03-24 15:25:00,34.11,34.11,34.08,34.09,194400.0,24.4877,24.4877,24.4662,24.4734,194400.0
2010-03-24 15:30:00,34.09,34.14,34.09,34.14,102800.0,24.4734,24.5093,24.4734,24.5093,102800.0
2010-03-24 15:35:00,34.14,34.17,34.13,34.13,124700.0,24.5093,24.5308,24.5021,24.5021,124700.0
2010-03-24 15:40:00,34.13,34.13,34.1,34.13,77900.0,24.5021,24.5021,24.4805,24.5021,77900.0
2010-03-24 15:45:00,34.12,34.13,34.08,34.1,144700.0,24.4949,24.5021,24.4662,24.4805,144700.0
2010-03-24 15:50:00,34.1,34.11,34.09,34.1,139700.0,24.4805,24.4877,24.4734,24.4805,139700.0
2010-03-24 15:55:00,34.1,34.12,34.09,34.11,209100.0,24.4805,24.4949,24.4734,24.4877,209100.0
2010-03-25 09:30:00,34.42,34.42,34.36,34.36,192800.0,24.7103,24.7103,24.6672,24.6672,192800.0
2010-03-25 09:35:00,34.36,34.38,34.29,34.34,181600.0,24.6672,24.6816,24.6169,24.6528,181600.0
2010-03-25 09:40:00,34.33,34.34,34.3,34.33,429000.0,24.6457,24.6528,24.6241,24.6457,429000.0
2010-03-25 09:45:00,34.34,34.34,34.17,34.17,867600.0,24.6528,24.6528,24.5308,24.5308,867600.0
2010-03-25 09:50:00,34.17,34.28,34.15,34.2,649200.0,24.5308,24.6098,24.5164,24.5523,649200.0
2010-03-25 09:55:00,34.21,34.28,34.2,34.21,119700.0,24.5595,24.6098,24.5523,24.5595,119700.0
2010-03-25 10:00:00,34.22,34.27,34.19,34.21,579100.0,24.5667,24.6026,24.5452,24.5595,579100.0
2010-03-25 10:05:00,34.21,34.21,34.12,34.17,427400.0,24.5595,24.5595,24.4949,24.5308,427400.0
2010-03-25 10:10:00,34.17,34.21,34.15,34.2,87300.0,24.5308,24.5595,24.5164,24.5523,87300.0
2010-03-25 10:15:00,34.2,34.26,34.19,34.26,136400.0,24.5523,24.5954,24.5452,24.5954,136400.0
2010-03-25 10:20:00,34.26,34.3,34.21,34.22,140100.0,24.5954,24.6241,24.5595,24.5667,140100.0
2010-03-25 10:25:00,34.23,34.23,34.14,34.14,129200.0,24.5739,24.5739,24.5093,24.5093,129200.0
2010-03-25 10:30:00,34.14,34.18,34.12,34.16,172300.0,24.5093,24.538,24.4949,24.5236,172300.0
2010-03-25 10:35:00,34.16,34.22,34.15,34.22,73500.0,24.5236,24.5667,24.5164,24.5667,73500.0
2010-03-25 10:40:00,34.22,34.25,34.16,34.18,138100.0,24.5667,24.5882,24.5236,24.538,138100.0
2010-03-25 10:45:00,34.19,34.26,34.17,34.26,208700.0,24.5452,24.5954,24.5308,24.5954,208700.0
2010-03-25 10:50:00,34.26,34.26,34.18,34.19,82200.0,24.5954,24.5954,24.538,24.5452,82200.0
2010-03-25 10:55:00,34.2,34.21,34.17,34.2,54300.0,24.5523,24.5595,24.5308,24.5523,54300.0
2010-03-25 11:00:00,34.2,34.24,34.19,34.2,84700.0,24.5523,24.5811,24.5452,24.5523,84700.0
2010-03-25 11:05:00,34.19,34.21,34.17,34.2,71400.0,24.5452,24.5595,24.5308,24.5523,71400.0
2010-03-25 11:10:00,34.2,34.27,34.19,34.26,122800.0,24.5523,24.6026,24.5452,24.5954,122800.0
2010-03-25 11:15:00,34.26,34.29,34.24,34.25,96000.0,24.5954,24.6169,24.5811,24.5882,96000.0
2010-03-25 11:20:00,34.25,34.29,34.24,34.27,55900.0,24.5882,24.6169,24.5811,24.6026,55900.0
2010-03-25 11:25:00,34.26,34.26,34.23,34.26,317600.0,24.5954,24.5954,24.5739,24.5954,317600.0
2010-03-25 11:30:00,34.26,34.3,34.26,34.29,100900.0,24.5954,24.6241,24.5954,24.6169,100900.0
2010-03-25 11:35:00,34.28,34.29,34.26,34.26,61900.0,24.6098,24.6169,24.5954,24.5954,61900.0
2010-03-25 11:40:00,34.26,34.29,34.26,34.28,41600.0,24.5954,24.6169,24.5954,24.6098,41600.0
2010-03-25 11:45:00,34.29,34.31,34.28,34.28,27700.0,24.6169,24.6313,24.6098,24.6098,27700.0
2010-03-25 11:50:00,34.28,34.29,34.24,34.25,143600.0,24.6098,24.6169,24.5811,24.5882,143600.0
2010-03-25 11:55:00,34.24,34.28,34.24,34.27,54500.0,24.5811,24.6098,24.5811,24.6026,54500.0
2010-03-25 12:00:00,34.28,34.28,34.24,34.25,68500.0,24.6098,24.6098,24.5811,24.5882,68500.0
2010-03-25 12:05:00,34.26,34.33,34.25,34.29,173700.0,24.5954,24.6457,24.5882,24.6169,173700.0
2010-03-25 12:10:00,34.29,34.29,34.24,34.26,74900.0,24.6169,24.6169,24.5811,24.5954,74900.0
2010-03-25 12:15:00,34.25,34.26,34.22,34.26,50800.0,24.5882,24.5954,24.5667,24.5954,50800.0
2010-03-25 12:20:00,34.25,34.25,34.23,34.24,18000.0,24.5882,24.5882,24.5739,24.5811,18000.0
2010-03-25 12:25:00,34.24,34.27,34.24,34.26,67100.0,24.5811,24.6026,24.5811,24.5954,67100.0
2010-03-25 12:30:00,34.26,34.28,34.26,34.27,45100.0,24.5954,24.6098,24.5954,24.6026,45100.0
2010-03-25 12:35:00,34.28,34.29,34.27,34.28,32900.0,24.6098,24.6169,24.6026,24.6098,32900.0
2010-03-25 12:40:00,34.29,34.31,34.28,34.3,74100.0,24.6169,24.6313,24.6098,24.6241,74100.0
2010-03-25 12:45:00,34.3,34.33,34.29,34.29,87200.0,24.6241,24.6457,24.6169,24.6169,87200.0
2010-03-25 12:50:00,34.29,34.31,34.26,34.27,20800.0,24.6169,24.6313,24.5954,24.6026,20800.0
2010-03-25 12:55:00,34.27,34.28,34.26,34.28,17400.0,24.6026,24.6098,24.5954,24.6098,17400.0
2010-03-25 13:00:00,34.28,34.29,34.26,34.27,133100.0,24.6098,24.6169,24.5954,24.6026,133100.0
2010-03-25 13:05:00,34.27,34.31,34.26,34.3,41800.0,24.6026,24.6313,24.5954,24.6241,41800.0
2010-03-25 13:10:00,34.31,34.31,34.29,34.3,50300.0,24.6313,24.6313,24.6169,24.6241,50300.0
2010-03-25 13:15:00,34.29,34.29,34.28,34.29,25000.0,24.6169,24.6169,24.6098,24.6169,25000.0
2010-03-25 13:20:00,34.28,34.28,34.24,34.26,104700.0,24.6098,24.6098,24.5811,24.5954,104700.0
2010-03-25 13:25:00,34.27,34.29,34.24,34.24,25200.0,24.6026,24.6169,24.5811,24.5811,25200.0
2010-03-25 13:30:00,34.24,34.24,34.18,34.21,163700.0,24.5811,24.5811,24.538,24.5595,163700.0
2010-03-25 13:35:00,34.21,34.22,34.15,34.18,232900.0,24.5595,24.5667,24.5164,24.538,232900.0
2010-03-25 13:40:00,34.18,34.18,34.1,34.1,216500.0,24.538,24.538,24.4805,24.4805,216500.0
2010-03-25 13:45:00,34.1,34.13,34.08,34.08,135500.0,24.4805,24.5021,24.4662,24.4662,135500.0
2010-03-25 13:50:00,34.09,34.11,33.99,34.01,426100.0,24.4734,24.4877,24.4016,24.4159,426100.0
2010-03-25 13:55:00,34.02,34.02,33.94,33.99,444500.0,24.4231,24.4231,24.3657,24.4016,444500.0
2010-03-25 14:00:00,34.0,34.03,33.97,34.03,146800.0,24.4088,24.4303,24.3872,24.4303,146800.0
2010-03-25 14:05:00,34.02,34.06,34.01,34.01,79100.0,24.4231,24.4518,24.4159,24.4159,79100.0
2010-03-25 14:10:00,34.01,34.05,33.99,34.04,72900.0,24.4159,24.4446,24.4016,24.4375,72900.0
2010-03-25 14:15:00,34.05,34.05,34.01,34.04,96100.0,24.4446,24.4446,24.4159,24.4375,96100.0
2010-03-25 14:20:00,34.04,34.06,33.93,33.95,138700.0,24.4375,24.4518,24.3585,24.3729,138700.0
2010-03-25 14:25:00,33.94,33.97,33.87,33.89,100600.0,24.3657,24.3872,24.3154,24.3298,100600.0
2010-03-25 14:30:00,33.89,33.94,33.86,33.9,220500.0,24.3298,24.3657,24.3082,24.337,220500.0
2010-03-25 14:35:00,33.89,33.92,33.89,33.92,119300.0,24.3298,24.3513,24.3298,24.3513,119300.0
2010-03-25 14:40:00,33.92,33.92,33.86,33.88,550000.0,24.3513,24.3513,24.3082,24.3226,550000.0
2010-03-25 14:45:00,33.89,33.89,33.8,33.8,102300.0,24.3298,24.3298,24.2652,24.2652,102300.0
2010-03-25 14:50:00,33.8,33.85,33.76,33.84,99100.0,24.2652,24.3011,24.2365,24.2939,99100.0
2010-03-25 14:55:00,33.84,33.85,33.81,33.83,395200.0,24.2939,24.3011,24.2724,24.2867,395200.0
2010-03-25 15:00:00,33.82,33.9,33.82,33.9,187300.0,24.2795,24.337,24.2795,24.337,187300.0
2010-03-25 15:05:00,33.9,33.95,33.89,33.9,353400.0,24.337,24.3729,24.3298,24.337,353400.0
2010-03-25 15:10:00,33.9,33.92,33.89,33.91,176000.0,24.337,24.3513,24.3298,24.3441,176000.0
2010-03-25 15:15:00,33.91,33.91,33.85,33.86,74900.0,24.3441,24.3441,24.3011,24.3082,74900.0
2010-03-25 15:20:00,33.86,33.88,33.83,33.84,293300.0,24.3082,24.3226,24.2867,24.2939,293300.0
2010-03-25 15:25:00,33.84,33.86,33.78,33.78,140900.0,24.2939,24.3082,24.2508,24.2508,140900.0
2010-03-25 15:30:00,33.78,33.78,33.7,33.7,98800.0,24.2508,24.2508,24.1934,24.1934,98800.0
2010-03-25 15:35:00,33.7,33.7,33.6,33.6,765000.0,24.1934,24.1934,24.1216,24.1216,765000.0
2010-03-25 15:40:00,33.6,33.61,33.53,33.57,787700.0,24.1216,24.1288,24.0713,24.1001,787700.0
2010-03-25 15:45:00,33.57,33.57,33.45,33.45,680300.0,24.1001,24.1001,24.0139,24.0139,680300.0
2010-03-25 15:50:00,33.45,33.51,33.44,33.49,1031100.0,24.0139,24.057,24.0067,24.0426,1031100.0
2010-03-25 15:55:00,33.5,33.5,33.4,33.44,1375000.0,24.0498,24.0498,23.978,24.0067,1375000.0
2010-03-26 09:30:00,33.58,33.7,33.57,33.65,222500.0,24.1072,24.1934,24.1001,24.1575,222500.0
2010-03-26 09:35:00,33.65,33.67,33.59,33.66,102100.0,24.1575,24.1718,24.1144,24.1647,102100.0
2010-03-26 09:40:00,33.66,33.67,33.57,33.63,147600.0,24.1647,24.1718,24.1001,24.1431,147600.0
2010-03-26 09:45:00,33.63,33.72,33.61,33.71,123400.0,24.1431,24.2077,24.1288,24.2006,123400.0
2010-03-26 09:50:00,33.71,33.78,33.7,33.77,247200.0,24.2006,24.2508,24.1934,24.2436,247200.0
2010-03-26 09:55:00,33.78,33.84,33.72,33.75,296500.0,24.2508,24.2939,24.2077,24.2293,296500.0
2010-03-26 10:00:00,33.76,33.92,33.76,33.89,229400.0,24.2365,24.3513,24.2365,24.3298,229400.0
2010-03-26 10:05:00,33.89,33.93,33.86,33.87,436000.0,24.3298,24.3585,24.3082,24.3154,436000.0
2010-03-26 10:10:00,33.87,33.91,33.85,33.89,464600.0,24.3154,24.3441,24.3011,24.3298,464600.0
2010-03-26 10:15:00,33.89,33.9,33.84,33.85,388400.0,24.3298,24.337,24.2939,24.3011,388400.0
2010-03-26 10:20:00,33.85,33.88,33.83,33.87,202600.0,24.3011,24.3226,24.2867,24.3154,202600.0
2010-03-26 10:25:00,33.87,33.97,33.85,33.96,878400.0,24.3154,24.3872,24.3011,24.38,878400.0
2010-03-26 10:30:00,33.95,33.98,33.93,33.93,164700.0,24.3729,24.3944,24.3585,24.3585,164700.0
2010-03-26 10:35:00,33.93,33.94,33.89,33.91,100100.0,24.3585,24.3657,24.3298,24.3441,100100.0
2010-03-26 10:40:00,33.91,33.93,33.88,33.91,62600.0,24.3441,24.3585,24.3226,24.3441,62600.0
2010-03-26 10:45:00,33.91,33.93,33.87,33.91,94600.0,24.3441,24.3585,24.3154,24.3441,94600.0
2010-03-26 10:50:00,33.91,33.95,33.9,33.9,193600.0,24.3441,24.3729,24.337,24.337,193600.0
2010-03-26 10:55:00,33.9,33.92,33.84,33.85,150500.0,24.337,24.3513,24.2939,24.3011,150500.0
2010-03-26 11:00:00,33.85,33.91,33.85,33.91,53100.0,24.3011,24.3441,24.3011,24.3441,53100.0
2010-03-26 11:05:00,33.91,33.92,33.86,33.88,69700.0,24.3441,24.3513,24.3082,24.3226,69700.0
2010-03-26 11:10:00,33.88,33.88,33.86,33.86,42100.0,24.3226,24.3226,24.3082,24.3082,42100.0
2010-03-26 11:15:00,33.86,33.93,33.85,33.9,89200.0,24.3082,24.3585,24.3011,24.337,89200.0
2010-03-26 11:20:00,33.9,33.92,33.88,33.91,72300.0,24.337,24.3513,24.3226,24.3441,72300.0
2010-03-26 11:25:00,33.91,33.96,33.9,33.95,403800.0,24.3441,24.38,24.337,24.3729,403800.0
2010-03-26 11:30:00,33.96,33.98,33.92,33.96,328100.0,24.38,24.3944,24.3513,24.38,328100.0
2010-03-26 11:35:00,33.96,33.99,33.93,33.93,59700.0,24.38,24.4016,24.3585,24.3585,59700.0
2010-03-26 11:40:00,33.92,33.92,33.89,33.92,311500.0,24.3513,24.3513,24.3298,24.3513,311500.0
2010-03-26 11:45:00,33.92,33.92,33.89,33.9,127600.0,24.3513,24.3513,24.3298,24.337,127600.0
2010-03-26 11:50:00,33.9,33.93,33.88,33.9,198300.0,24.337,24.3585,24.3226,24.337,198300.0
2010-03-26 11:55:00,33.89,33.9,33.86,33.87,188300.0,24.3298,24.337,24.3082,24.3154,188300.0
2010-03-26 12:00:00,33.88,33.91,33.86,33.9,226000.0,24.3226,24.3441,24.3082,24.337,226000.0
2010-03-26 12:05:00,33.89,33.92,33.89,33.9,154000.0,24.3298,24.3513,24.3298,24.337,154000.0
2010-03-26 12:10:00,33.89,33.89,33.86,33.88,190500.0,24.3298,24.3298,24.3082,24.3226,190500.0
2010-03-26 12:15:00,33.88,33.89,33.84,33.85,68700.0,24.3226,24.3298,24.2939,24.3011,68700.0
2010-03-26 12:20:00,33.85,33.85,33.76,33.79,299400.0,24.3011,24.3011,24.2365,24.258,299400.0
2010-03-26 12:25:00,33.79,33.79,33.65,33.67,420700.0,24.258,24.258,24.1575,24.1718,420700.0
2010-03-26 12:30:00,33.67,33.72,33.65,33.68,118600.0,24.1718,24.2077,24.1575,24.179,118600.0
2010-03-26 12:35:00,33.68,33.74,33.65,33.71,136400.0,24.179,24.2221,24.1575,24.2006,136400.0
2010-03-26 12:40:00,33.73,33.78,33.71,33.76,299300.0,24.2149,24.2508,24.2006,24.2365,299300.0
2010-03-26 12:45:00,33.76,33.76,33.64,33.65,128600.0,24.2365,24.2365,24.1503,24.1575,128600.0
2010-03-26 12:50:00,33.65,33.71,33.65,33.68,70900.0,24.1575,24.2006,24.1575,24.179,70900.0
2010-03-26 12:55:00,33.67,33.68,33.6,33.67,256800.0,24.1718,24.179,24.1216,24.1718,256800.0
2010-03-26 13:00:00,33.67,33.67,33.62,33.64,65900.0,24.1718,24.1718,24.1359,24.1503,65900.0
2010-03-26 13:05:00,33.64,33.64,33.45,33.47,1146400.0,24.1503,24.1503,24.0139,24.0283,1146400.0
2010-03-26 13:10:00,33.48,33.55,33.47,33.54,464300.0,24.0354,24.0857,24.0283,24.0785,464300.0
2010-03-26 13:15:00,33.54,33.58,33.54,33.57,43800.0,24.0785,24.1072,24.0785,24.1001,43800.0
2010-03-26 13:20:00,33.57,33.65,33.56,33.62,52700.0,24.1001,24.1575,24.0929,24.1359,52700.0
2010-03-26 13:25:00,33.62,33.62,33.6,33.61,48700.0,24.1359,24.1359,24.1216,24.1288,48700.0
2010-03-26 13:30:00,33.6,33.6,33.57,33.57,87300.0,24.1216,24.1216,24.1001,24.1001,87300.0
2010-03-26 13:35:00,33.58,33.64,33.58,33.61,125400.0,24.1072,24.1503,24.1072,24.1288,125400.0
2010-03-26 13:40:00,33.6,33.65,33.58,33.59,149800.0,24.1216,24.1575,24.1072,24.1144,149800.0
2010-03-26 13:45:00,33.59,33.59,33.53,33.53,179600.0,24.1144,24.1144,24.0713,24.0713,179600.0
2010-03-26 13:50:00,33.54,33.57,33.53,33.53,78800.0,24.0785,24.1001,24.0713,24.0713,78800.0
2010-03-26 13:55:00,33.54,33.58,33.53,33.56,43600.0,24.0785,24.1072,24.0713,24.0929,43600.0
2010-03-26 14:00:00,33.56,33.56,33.49,33.53,43800.0,24.0929,24.0929,24.0426,24.0713,43800.0
2010-03-26 14:05:00,33.52,33.58,33.52,33.58,163500.0,24.0642,24.1072,24.0642,24.1072,163500.0
2010-03-26 14:10:00,33.58,33.61,33.55,33.57,43600.0,24.1072,24.1288,24.0857,24.1001,43600.0
2010-03-26 14:15:00,33.57,33.63,33.55,33.6,345000.0,24.1001,24.1431,24.0857,24.1216,345000.0
2010-03-26 14:20:00,33.6,33.61,33.57,33.59,199200.0,24.1216,24.1288,24.1001,24.1144,199200.0
2010-03-26 14:25:00,33.59,33.66,33.56,33.65,78600.0,24.1144,24.1647,24.0929,24.1575,78600.0
2010-03-26 14:30:00,33.65,33.67,33.63,33.64,390000.0,24.1575,24.1718,24.1431,24.1503,390000.0
2010-03-26 14:35:00,33.65,33.7,33.64,33.7,72800.0,24.1575,24.1934,24.1503,24.1934,72800.0
2010-03-26 14:40:00,33.69,33.72,33.68,33.68,88900.0,24.1862,24.2077,24.179,24.179,88900.0
2010-03-26 14:45:00,33.68,33.68,33.63,33.64,58100.0,24.179,24.179,24.1431,24.1503,58100.0
2010-03-26 14:50:00,33.64,33.7,33.61,33.7,62900.0,24.1503,24.1934,24.1288,24.1934,62900.0
2010-03-26 14:55:00,33.69,33.69,33.63,33.66,90900.0,24.1862,24.1862,24.1431,24.1647,90900.0
2010-03-26 15:00:00,33.66,33.68,33.64,33.64,76800.0,24.1647,24.179,24.1503,24.1503,76800.0
2010-03-26 15:05:00,33.64,33.65,33.61,33.62,51800.0,24.1503,24.1575,24.1288,24.1359,51800.0
2010-03-26 15:10:00,33.62,33.66,33.6,33.66,84900.0,24.1359,24.1647,24.1216,24.1647,84900.0
2010-03-26 15:15:00,33.66,33.67,33.63,33.66,33400.0,24.1647,24.1718,24.1431,24.1647,33400.0
2010-03-26 15:20:00,33.65,33.66,33.59,33.59,52300.0,24.1575,24.1647,24.1144,24.1144,52300.0
2010-03-26 15:25:00,33.6,33.65,33.57,33.62,44100.0,24.1216,24.1575,24.1001,24.1359,44100.0
2010-03-26 15:30:00,33.63,33.65,33.61,33.61,63900.0,24.1431,24.1575,24.1288,24.1288,63900.0
2010-03-26 15:35:00,33.6,33.66,33.6,33.66,164900.0,24.1216,24.1647,24.1216,24.1647,164900.0
2010-03-26 15:40:00,33.66,33.68,33.64,33.67,92500.0,24.1647,24.179,24.1503,24.1718,92500.0
2010-03-26 15:45:00,33.66,33.67,33.62,33.66,259500.0,24.1647,24.1718,24.1359,24.1647,259500.0
2010-03-26 15:50:00,33.66,33.7,33.65,33.67,398000.0,24.1647,24.1934,24.1575,24.1718,398000.0
2010-03-26 15:55:00,33.67,33.71,33.67,33.7,376900.0,24.1718,24.2006,24.1718,24.1934,376900.0
2010-03-29 09:30:00,34.0,34.15,33.9,34.14,795300.0,24.4088,24.5164,24.337,24.5093,795300.0
2010-03-29 09:35:00,34.14,34.14,34.07,34.07,336300.0,24.5093,24.5093,24.459,24.459,336300.0
2010-03-29 09:40:00,34.07,34.09,34.0,34.02,403700.0,24.459,24.4734,24.4088,24.4231,403700.0
2010-03-29 09:45:00,34.03,34.08,34.03,34.06,117600.0,24.4303,24.4662,24.4303,24.4518,117600.0
2010-03-29 09:50:00,34.06,34.12,34.04,34.05,92700.0,24.4518,24.4949,24.4375,24.4446,92700.0
2010-03-29 09:55:00,34.04,34.07,34.02,34.02,102700.0,24.4375,24.459,24.4231,24.4231,102700.0
2010-03-29 10:00:00,34.01,34.03,33.96,34.01,77000.0,24.4159,24.4303,24.38,24.4159,77000.0
2010-03-29 10:05:00,34.0,34.04,34.0,34.02,83600.0,24.4088,24.4375,24.4088,24.4231,83600.0
2010-03-29 10:10:00,34.01,34.05,34.0,34.01,52000.0,24.4159,24.4446,24.4088,24.4159,52000.0
2010-03-29 10:15:00,34.0,34.05,34.0,34.03,69600.0,24.4088,24.4446,24.4088,24.4303,69600.0
2010-03-29 10:20:00,34.02,34.03,33.99,33.99,85500.0,24.4231,24.4303,24.4016,24.4016,85500.0
2010-03-29 10:25:00,33.99,34.06,33.99,34.03,66600.0,24.4016,24.4518,24.4016,24.4303,66600.0
2010-03-29 10:30:00,34.04,34.06,33.98,34.05,105100.0,24.4375,24.4518,24.3944,24.4446,105100.0
2010-03-29 10:35:00,34.05,34.15,34.05,34.12,180900.0,24.4446,24.5164,24.4446,24.4949,180900.0
2010-03-29 10:40:00,34.12,34.14,34.1,34.12,205400.0,24.4949,24.5093,24.4805,24.4949,205400.0
2010-03-29 10:45:00,34.11,34.13,34.08,34.11,53100.0,24.4877,24.5021,24.4662,24.4877,53100.0
2010-03-29 10:50:00,34.12,34.12,34.08,34.08,34400.0,24.4949,24.4949,24.4662,24.4662,34400.0
2010-03-29 10:55:00,34.08,34.1,34.07,34.1,79700.0,24.4662,24.4805,24.459,24.4805,79700.0
2010-03-29 11:00:00,34.1,34.12,34.1,34.12,61800.0,24.4805,24.4949,24.4805,24.4949,61800.0
2010-03-29 11:05:00,34.11,34.14,34.11,34.13,23000.0,24.4877,24.5093,24.4877,24.5021,23000.0
2010-03-29 11:10:00,34.13,34.15,34.12,34.14,68600.0,24.5021,24.5164,24.4949,24.5093,68600.0
2010-03-29 11:15:00,34.14,34.15,34.13,34.13,18400.0,24.5093,24.5164,24.5021,24.5021,18400.0
2010-03-29 11:20:00,34.13,34.17,34.13,34.16,40700.0,24.5021,24.5308,24.5021,24.5236,40700.0
2010-03-29 11:25:00,34.16,34.2,34.15,34.17,115700.0,24.5236,24.5523,24.5164,24.5308,115700.0
2010-03-29 11:30:00,34.17,34.18,34.15,34.15,37800.0,24.5308,24.538,24.5164,24.5164,37800.0
2010-03-29 11:35:00,34.15,34.15,34.11,34.12,14800.0,24.5164,24.5164,24.4877,24.4949,14800.0
2010-03-29 11:40:00,34.11,34.13,34.11,34.12,35900.0,24.4877,24.5021,24.4877,24.4949,35900.0
2010-03-29 11:45:00,34.12,34.13,34.11,34.12,16500.0,24.4949,24.5021,24.4877,24.4949,16500.0
2010-03-29 11:50:00,34.12,34.13,34.08,34.1,21700.0,24.4949,24.5021,24.4662,24.4805,21700.0
2010-03-29 11:55:00,34.1,34.12,34.09,34.11,28200.0,24.4805,24.4949,24.4734,24.4877,28200.0
2010-03-29 12:00:00,34.1,34.1,34.08,34.1,58700.0,24.4805,24.4805,24.4662,24.4805,58700.0
2010-03-29 12:05:00,34.1,34.1,34.06,34.07,36600.0,24.4805,24.4805,24.4518,24.459,36600.0
2010-03-29 12:10:00,34.06,34.07,34.04,34.05,34500.0,24.4518,24.459,24.4375,24.4446,34500.0
2010-03-29 12:15:00,34.05,34.06,34.04,34.04,25900.0,24.4446,24.4518,24.4375,24.4375,25900.0
2010-03-29 12:20:00,34.03,34.06,34.03,34.06,25100.0,24.4303,24.4518,24.4303,24.4518,25100.0
2010-03-29 12:25:00,34.05,34.07,34.02,34.06,32200.0,24.4446,24.459,24.4231,24.4518,32200.0
2010-03-29 12:30:00,34.07,34.08,34.05,34.06,63200.0,24.459,24.4662,24.4446,24.4518,63200.0
2010-03-29 12:35:00,34.07,34.07,34.05,34.06,132200.0,24.459,24.459,24.4446,24.4518,132200.0
2010-03-29 12:40:00,34.06,34.07,34.02,34.04,48200.0,24.4518,24.459,24.4231,24.4375,48200.0
2010-03-29 12:45:00,34.03,34.07,34.0,34.05,160200.0,24.4303,24.459,24.4088,24.4446,160200.0
2010-03-29 12:50:00,34.06,34.06,34.04,34.04,186600.0,24.4518,24.4518,24.4375,24.4375,186600.0
2010-03-29 12:55:00,34.03,34.04,34.0,34.01,25300.0,24.4303,24.4375,24.4088,24.4159,25300.0
2010-03-29 13:00:00,34.0,34.03,33.99,34.01,41600.0,24.4088,24.4303,24.4016,24.4159,41600.0
2010-03-29 13:05:00,34.02,34.03,34.0,34.01,54500.0,24.4231,24.4303,24.4088,24.4159,54500.0
2010-03-29 13:10:00,34.01,34.05,34.01,34.02,135900.0,24.4159,24.4446,24.4159,24.4231,135900.0
2010-03-29 13:15:00,34.02,34.03,34.01,34.03,29600.0,24.4231,24.4303,24.4159,24.4303,29600.0
2010-03-29 13:20:00,34.03,34.05,34.02,34.02,55500.0,24.4303,24.4446,24.4231,24.4231,55500.0
2010-03-29 13:25:00,34.03,34.04,34.02,34.02,29500.0,24.4303,24.4375,24.4231,24.4231,29500.0
2010-03-29 13:30:00,34.03,34.04,34.01,34.02,51000.0,24.4303,24.4375,24.4159,24.4231,51000.0
2010-03-29 13:35:00,34.01,34.02,33.96,33.98,56800.0,24.4159,24.4231,24.38,24.3944,56800.0
2010-03-29 13:40:00,33.98,34.01,33.95,33.97,97700.0,24.3944,24.4159,24.3729,24.3872,97700.0
2010-03-29 13:45:00,33.97,33.99,33.96,33.98,154400.0,24.3872,24.4016,24.38,24.3944,154400.0
2010-03-29 13:50:00,33.97,33.99,33.96,33.99,34400.0,24.3872,24.4016,24.38,24.4016,34400.0
2010-03-29 13:55:00,33.99,33.99,33.95,33.95,41500.0,24.4016,24.4016,24.3729,24.3729,41500.0
2010-03-29 14:00:00,33.95,33.97,33.94,33.96,32400.0,24.3729,24.3872,24.3657,24.38,32400.0
2010-03-29 14:05:00,33.96,33.97,33.94,33.96,35600.0,24.38,24.3872,24.3657,24.38,35600.0
2010-03-29 14:10:00,33.95,33.98,33.94,33.96,87500.0,24.3729,24.3944,24.3657,24.38,87500.0
2010-03-29 14:15:00,33.95,33.96,33.92,33.93,25700.0,24.3729,24.38,24.3513,24.3585,25700.0
2010-03-29 14:20:00,33.92,33.92,33.9,33.92,139600.0,24.3513,24.3513,24.337,24.3513,139600.0
2010-03-29 14:25:00,33.92,33.93,33.87,33.93,109300.0,24.3513,24.3585,24.3154,24.3585,109300.0
2010-03-29 14:30:00,33.93,33.94,33.92,33.93,146500.0,24.3585,24.3657,24.3513,24.3585,146500.0
2010-03-29 14:35:00,33.93,33.95,33.92,33.94,35600.0,24.3585,24.3729,24.3513,24.3657,35600.0
2010-03-29 14:40:00,33.94,33.95,33.93,33.94,43000.0,24.3657,24.3729,24.3585,24.3657,43000.0
2010-03-29 14:45:00,33.93,33.95,33.92,33.95,25100.0,24.3585,24.3729,24.3513,24.3729,25100.0
2010-03-29 14:50:00,33.95,33.97,33.94,33.97,20800.0,24.3729,24.3872,24.3657,24.3872,20800.0
2010-03-29 14:55:00,33.97,33.99,33.96,33.99,54100.0,24.3872,24.4016,24.38,24.4016,54100.0
2010-03-29 15:00:00,33.99,34.0,33.97,33.97,37600.0,24.4016,24.4088,24.3872,24.3872,37600.0
2010-03-29 15:05:00,33.98,34.01,33.97,33.99,28300.0,24.3944,24.4159,24.3872,24.4016,28300.0
2010-03-29 15:10:00,34.0,34.01,33.99,33.99,52900.0,24.4088,24.4159,24.4016,24.4016,52900.0
2010-03-29 15:15:00,33.99,33.99,33.95,33.99,49400.0,24.4016,24.4016,24.3729,24.4016,49400.0
2010-03-29 15:20:00,33.99,34.01,33.99,34.0,65500.0,24.4016,24.4159,24.4016,24.4088,65500.0
2010-03-29 15:25:00,33.99,34.03,33.99,34.01,61000.0,24.4016,24.4303,24.4016,24.4159,61000.0
2010-03-29 15:30:00,34.01,34.01,33.98,33.99,73900.0,24.4159,24.4159,24.3944,24.4016,73900.0
2010-03-29 15:35:00,33.99,34.02,33.98,34.0,161200.0,24.4016,24.4231,24.3944,24.4088,161200.0
2010-03-29 15:40:00,34.0,34.03,34.0,34.02,135800.0,24.4088,24.4303,24.4088,24.4231,135800.0
2010-03-29 15:45:00,34.02,34.02,33.98,34.0,122400.0,24.4231,24.4231,24.3944,24.4088,122400.0
2010-03-29 15:50:00,34.0,34.02,33.99,34.0,306900.0,24.4088,24.4231,24.4016,24.4088,306900.0
2010-03-29 15:55:00,34.0,34.03,33.99,34.01,375000.0,24.4088,24.4303,24.4016,24.4159,375000.0
2010-03-30 09:30:00,34.02,34.15,34.02,34.12,74300.0,24.4231,24.5164,24.4231,24.4949,74300.0
2010-03-30 09:35:00,34.14,34.15,34.04,34.05,86200.0,24.5093,24.5164,24.4375,24.4446,86200.0
2010-03-30 09:40:00,34.05,34.13,34.05,34.11,213000.0,24.4446,24.5021,24.4446,24.4877,213000.0
2010-03-30 09:45:00,34.11,34.21,34.09,34.2,186400.0,24.4877,24.5595,24.4734,24.5523,186400.0
2010-03-30 09:50:00,34.2,34.28,34.19,34.26,368100.0,24.5523,24.6098,24.5452,24.5954,368100.0
2010-03-30 09:55:00,34.25,34.3,34.25,34.26,455600.0,24.5882,24.6241,24.5882,24.5954,455600.0
2010-03-30 10:00:00,34.26,34.33,34.23,34.27,255200.0,24.5954,24.6457,24.5739,24.6026,255200.0
2010-03-30 10:05:00,34.27,34.29,34.25,34.29,54500.0,24.6026,24.6169,24.5882,24.6169,54500.0
2010-03-30 10:10:00,34.28,34.3,34.25,34.28,67200.0,24.6098,24.6241,24.5882,24.6098,67200.0
2010-03-30 10:15:00,34.28,34.29,34.18,34.18,81100.0,24.6098,24.6169,24.538,24.538,81100.0
2010-03-30 10:20:00,34.17,34.2,34.16,34.2,39300.0,24.5308,24.5523,24.5236,24.5523,39300.0
2010-03-30 10:25:00,34.2,34.2,34.12,34.15,643600.0,24.5523,24.5523,24.4949,24.5164,643600.0
2010-03-30 10:30:00,34.15,34.23,34.15,34.23,75400.0,24.5164,24.5739,24.5164,24.5739,75400.0
2010-03-30 10:35:00,34.23,34.23,34.18,34.19,89000.0,24.5739,24.5739,24.538,24.5452,89000.0
2010-03-30 10:40:00,34.19,34.22,34.16,34.17,96600.0,24.5452,24.5667,24.5236,24.5308,96600.0
2010-03-30 10:45:00,34.17,34.18,34.12,34.14,108800.0,24.5308,24.538,24.4949,24.5093,108800.0
2010-03-30 10:50:00,34.13,34.13,34.09,34.1,93600.0,24.5021,24.5021,24.4734,24.4805,93600.0
2010-03-30 10:55:00,34.09,34.11,34.06,34.06,109200.0,24.4734,24.4877,24.4518,24.4518,109200.0
2010-03-30 11:00:00,34.06,34.07,33.98,34.02,76900.0,24.4518,24.459,24.3944,24.4231,76900.0
2010-03-30 11:05:00,34.0,34.01,33.94,34.01,333300.0,24.4088,24.4159,24.3657,24.4159,333300.0
2010-03-30 11:10:00,34.0,34.0,33.85,33.92,687700.0,24.4088,24.4088,24.3011,24.3513,687700.0
2010-03-30 11:15:00,33.92,33.96,33.91,33.92,50800.0,24.3513,24.38,24.3441,24.3513,50800.0
2010-03-30 11:20:00,33.92,33.92,33.85,33.88,186700.0,24.3513,24.3513,24.3011,24.3226,186700.0
2010-03-30 11:25:00,33.88,33.95,33.86,33.93,59900.0,24.3226,24.3729,24.3082,24.3585,59900.0
2010-03-30 11:30:00,33.93,33.95,33.93,33.95,81100.0,24.3585,24.3729,24.3585,24.3729,81100.0
2010-03-30 11:35:00,33.95,33.96,33.9,33.96,159700.0,24.3729,24.38,24.337,24.38,159700.0
2010-03-30 11:40:00,33.96,34.02,33.96,34.02,22500.0,24.38,24.4231,24.38,24.4231,22500.0
2010-03-30 11:45:00,34.02,34.03,34.01,34.03,48800.0,24.4231,24.4303,24.4159,24.4303,48800.0
2010-03-30 11:50:00,34.03,34.04,33.96,33.96,63400.0,24.4303,24.4375,24.38,24.38,63400.0
2010-03-30 11:55:00,33.95,33.96,33.93,33.95,73500.0,24.3729,24.38,24.3585,24.3729,73500.0
2010-03-30 12:00:00,33.95,34.01,33.95,33.98,47700.0,24.3729,24.4159,24.3729,24.3944,47700.0
2010-03-30 12:05:00,33.98,34.03,33.98,34.01,14500.0,24.3944,24.4303,24.3944,24.4159,14500.0
2010-03-30 12:10:00,34.02,34.02,34.0,34.02,48600.0,24.4231,24.4231,24.4088,24.4231,48600.0
2010-03-30 12:15:00,34.03,34.04,34.0,34.01,26200.0,24.4303,24.4375,24.4088,24.4159,26200.0
2010-03-30 12:20:00,34.0,34.03,34.0,34.02,16400.0,24.4088,24.4303,24.4088,24.4231,16400.0
2010-03-30 12:25:00,34.01,34.08,34.01,34.08,27300.0,24.4159,24.4662,24.4159,24.4662,27300.0
2010-03-30 12:30:00,34.08,34.11,34.06,34.11,266200.0,24.4662,24.4877,24.4518,24.4877,266200.0
2010-03-30 12:35:00,34.1,34.1,34.07,34.07,32600.0,24.4805,24.4805,24.459,24.459,32600.0
2010-03-30 12:40:00,34.08,34.1,34.08,34.09,38800.0,24.4662,24.4805,24.4662,24.4734,38800.0
2010-03-30 12:45:00,34.09,34.1,34.05,34.05,15600.0,24.4734,24.4805,24.4446,24.4446,15600.0
2010-03-30 12:50:00,34.05,34.07,34.03,34.07,17400.0,24.4446,24.459,24.4303,24.459,17400.0
2010-03-30 12:55:00,34.06,34.11,34.06,34.07,27700.0,24.4518,24.4877,24.4518,24.459,27700.0
2010-03-30 13:00:00,34.07,34.08,34.04,34.05,46800.0,24.459,24.4662,24.4375,24.4446,46800.0
2010-03-30 13:05:00,34.06,34.08,34.06,34.07,39500.0,24.4518,24.4662,24.4518,24.459,39500.0
2010-03-30 13:10:00,34.07,34.07,34.05,34.06,16600.0,24.459,24.459,24.4446,24.4518,16600.0
2010-03-30 13:15:00,34.06,34.06,34.0,34.03,27000.0,24.4518,24.4518,24.4088,24.4303,27000.0
2010-03-30 13:20:00,34.02,34.03,33.99,33.99,34900.0,24.4231,24.4303,24.4016,24.4016,34900.0
2010-03-30 13:25:00,33.97,34.03,33.97,34.03,28100.0,24.3872,24.4303,24.3872,24.4303,28100.0
2010-03-30 13:30:00,34.03,34.06,34.01,34.04,50400.0,24.4303,24.4518,24.4159,24.4375,50400.0
2010-03-30 13:35:00,34.04,34.05,34.02,34.02,18200.0,24.4375,24.4446,24.4231,24.4231,18200.0
2010-03-30 13:40:00,34.01,34.03,34.0,34.0,29300.0,24.4159,24.4303,24.4088,24.4088,29300.0
2010-03-30 13:45:00,33.99,34.04,33.98,34.02,36500.0,24.4016,24.4375,24.3944,24.4231,36500.0
2010-03-30 13:50:00,34.03,34.04,34.01,34.03,21400.0,24.4303,24.4375,24.4159,24.4303,21400.0
2010-03-30 13:55:00,34.04,34.06,34.03,34.04,255100.0,24.4375,24.4518,24.4303,24.4375,255100.0
2010-03-30 14:00:00,34.04,34.04,34.02,34.03,46300.0,24.4375,24.4375,24.4231,24.4303,46300.0
2010-03-30 14:05:00,34.03,34.03,33.99,34.03,51600.0,24.4303,24.4303,24.4016,24.4303,51600.0
2010-03-30 14:10:00,34.03,34.06,34.02,34.02,27500.0,24.4303,24.4518,24.4231,24.4231,27500.0
2010-03-30 14:15:00,34.02,34.04,34.0,34.0,57600.0,24.4231,24.4375,24.4088,24.4088,57600.0
2010-03-30 14:20:00,34.01,34.03,34.01,34.02,33000.0,24.4159,24.4303,24.4159,24.4231,33000.0
2010-03-30 14:25:00,34.01,34.05,34.01,34.04,16000.0,24.4159,24.4446,24.4159,24.4375,16000.0
2010-03-30 14:30:00,34.04,34.09,34.04,34.09,39100.0,24.4375,24.4734,24.4375,24.4734,39100.0
2010-03-30 14:35:00,34.09,34.11,34.09,34.11,97100.0,24.4734,24.4877,24.4734,24.4877,97100.0
2010-03-30 14:40:00,34.11,34.13,34.08,34.1,22100.0,24.4877,24.5021,24.4662,24.4805,22100.0
2010-03-30 14:45:00,34.09,34.1,34.09,34.1,15700.0,24.4734,24.4805,24.4734,24.4805,15700.0
2010-03-30 14:50:00,34.09,34.12,34.09,34.12,14300.0,24.4734,24.4949,24.4734,24.4949,14300.0
2010-03-30 14:55:00,34.12,34.13,34.1,34.1,112700.0,24.4949,24.5021,24.4805,24.4805,112700.0
2010-03-30 15:00:00,34.11,34.13,34.11,34.12,195100.0,24.4877,24.5021,24.4877,24.4949,195100.0
2010-03-30 15:05:00,34.11,34.13,34.1,34.12,87400.0,24.4877,24.5021,24.4805,24.4949,87400.0
2010-03-30 15:10:00,34.11,34.13,34.1,34.12,42600.0,24.4877,24.5021,24.4805,24.4949,42600.0
2010-03-30 15:15:00,34.12,34.14,34.11,34.12,31300.0,24.4949,24.5093,24.4877,24.4949,31300.0
2010-03-30 15:20:00,34.11,34.11,34.08,34.11,15900.0,24.4877,24.4877,24.4662,24.4877,15900.0
2010-03-30 15:25:00,34.11,34.14,34.11,34.13,60200.0,24.4877,24.5093,24.4877,24.5021,60200.0
2010-03-30 15:30:00,34.12,34.16,34.12,34.16,29300.0,24.4949,24.5236,24.4949,24.5236,29300.0
2010-03-30 15:35:00,34.16,34.16,34.09,34.09,57100.0,24.5236,24.5236,24.4734,24.4734,57100.0
2010-03-30 15:40:00,34.1,34.12,34.08,34.09,135300.0,24.4805,24.4949,24.4662,24.4734,135300.0
2010-03-30 15:45:00,34.09,34.1,34.05,34.09,113800.0,24.4734,24.4805,24.4446,24.4734,113800.0
2010-03-30 15:50:00,34.08,34.09,34.07,34.09,101800.0,24.4662,24.4734,24.459,24.4734,101800.0
2010-03-30 15:55:00,34.09,34.09,34.06,34.09,255600.0,24.4734,24.4734,24.4518,24.4734,255600.0
2010-03-31 09:30:00,34.01,34.21,33.98,34.2,971400.0,24.4159,24.5595,24.3944,24.5523,971400.0
2010-03-31 09:35:00,34.2,34.2,34.14,34.15,313100.0,24.5523,24.5523,24.5093,24.5164,313100.0
2010-03-31 09:40:00,34.15,34.19,34.04,34.07,152000.0,24.5164,24.5452,24.4375,24.459,152000.0
2010-03-31 09:45:00,34.08,34.1,33.99,33.99,99700.0,24.4662,24.4805,24.4016,24.4016,99700.0
2010-03-31 09:50:00,33.99,34.07,33.98,34.02,65000.0,24.4016,24.459,24.3944,24.4231,65000.0
2010-03-31 09:55:00,34.02,34.03,33.96,34.0,58100.0,24.4231,24.4303,24.38,24.4088,58100.0
2010-03-31 10:00:00,34.0,34.09,34.0,34.07,90100.0,24.4088,24.4734,24.4088,24.459,90100.0
2010-03-31 10:05:00,34.07,34.08,34.02,34.05,74700.0,24.459,24.4662,24.4231,24.4446,74700.0
2010-03-31 10:10:00,34.05,34.05,34.0,34.0,48600.0,24.4446,24.4446,24.4088,24.4088,48600.0
2010-03-31 10:15:00,34.0,34.06,33.97,34.04,46600.0,24.4088,24.4518,24.3872,24.4375,46600.0
2010-03-31 10:20:00,34.04,34.1,34.04,34.1,80800.0,24.4375,24.4805,24.4375,24.4805,80800.0
2010-03-31 10:25:00,34.09,34.1,34.07,34.09,33500.0,24.4734,24.4805,24.459,24.4734,33500.0
2010-03-31 10:30:00,34.09,34.12,34.07,34.11,92600.0,24.4734,24.4949,24.459,24.4877,92600.0
2010-03-31 10:35:00,34.12,34.14,34.11,34.11,78600.0,24.4949,24.5093,24.4877,24.4877,78600.0
2010-03-31 10:40:00,34.11,34.13,34.07,34.07,54500.0,24.4877,24.5021,24.459,24.459,54500.0
2010-03-31 10:45:00,34.07,34.09,34.04,34.09,50100.0,24.459,24.4734,24.4375,24.4734,50100.0
2010-03-31 10:50:00,34.08,34.08,34.03,34.03,60900.0,24.4662,24.4662,24.4303,24.4303,60900.0
2010-03-31 10:55:00,34.03,34.08,34.02,34.07,80000.0,24.4303,24.4662,24.4231,24.459,80000.0
2010-03-31 11:00:00,34.07,34.08,34.0,34.01,104100.0,24.459,24.4662,24.4088,24.4159,104100.0
2010-03-31 11:05:00,34.01,34.05,33.99,34.02,78400.0,24.4159,24.4446,24.4016,24.4231,78400.0
2010-03-31 11:10:00,34.01,34.02,33.99,33.99,53400.0,24.4159,24.4231,24.4016,24.4016,53400.0
2010-03-31 11:15:00,34.0,34.01,33.99,33.99,40800.0,24.4088,24.4159,24.4016,24.4016,40800.0
2010-03-31 11:20:00,33.99,34.04,33.96,34.04,64400.0,24.4016,24.4375,24.38,24.4375,64400.0
2010-03-31 11:25:00,34.03,34.03,34.0,34.02,40100.0,24.4303,24.4303,24.4088,24.4231,40100.0
2010-03-31 11:30:00,34.02,34.09,34.01,34.08,109900.0,24.4231,24.4734,24.4159,24.4662,109900.0
2010-03-31 11:35:00,34.09,34.1,34.06,34.09,35800.0,24.4734,24.4805,24.4518,24.4734,35800.0
2010-03-31 11:40:00,34.1,34.13,34.09,34.09,48200.0,24.4805,24.5021,24.4734,24.4734,48200.0
2010-03-31 11:45:00,34.09,34.13,34.09,34.12,45900.0,24.4734,24.5021,24.4734,24.4949,45900.0
2010-03-31 11:50:00,34.13,34.13,34.11,34.11,26400.0,24.5021,24.5021,24.4877,24.4877,26400.0
2010-03-31 11:55:00,34.11,34.12,34.1,34.12,16400.0,24.4877,24.4949,24.4805,24.4949,16400.0
2010-03-31 12:00:00,34.12,34.12,34.08,34.08,18500.0,24.4949,24.4949,24.4662,24.4662,18500.0
2010-03-31 12:05:00,34.08,34.09,34.07,34.08,21500.0,24.4662,24.4734,24.459,24.4662,21500.0
2010-03-31 12:10:00,34.07,34.08,34.03,34.06,792300.0,24.459,24.4662,24.4303,24.4518,792300.0
2010-03-31 12:15:00,34.07,34.1,34.07,34.08,25100.0,24.459,24.4805,24.459,24.4662,25100.0
2010-03-31 12:20:00,34.08,34.11,34.08,34.09,44600.0,24.4662,24.4877,24.4662,24.4734,44600.0
2010-03-31 12:25:00,34.09,34.11,34.07,34.07,22700.0,24.4734,24.4877,24.459,24.459,22700.0
2010-03-31 12:30:00,34.07,34.07,34.04,34.07,27800.0,24.459,24.459,24.4375,24.459,27800.0
2010-03-31 12:35:00,34.07,34.1,34.07,34.1,13600.0,24.459,24.4805,24.459,24.4805,13600.0
2010-03-31 12:40:00,34.09,34.09,34.04,34.06,35900.0,24.4734,24.4734,24.4375,24.4518,35900.0
2010-03-31 12:45:00,34.07,34.08,34.03,34.05,34700.0,24.459,24.4662,24.4303,24.4446,34700.0
2010-03-31 12:50:00,34.05,34.06,34.04,34.05,21400.0,24.4446,24.4518,24.4375,24.4446,21400.0
2010-03-31 12:55:00,34.04,34.06,34.02,34.03,39000.0,24.4375,24.4518,24.4231,24.4303,39000.0
2010-03-31 13:00:00,34.03,34.04,33.96,33.97,491400.0,24.4303,24.4375,24.38,24.3872,491400.0
2010-03-31 13:05:00,33.98,34.01,33.98,34.01,23600.0,24.3944,24.4159,24.3944,24.4159,23600.0
2010-03-31 13:10:00,34.0,34.02,34.0,34.02,17200.0,24.4088,24.4231,24.4088,24.4231,17200.0
2010-03-31 13:15:00,34.02,34.04,34.02,34.04,24900.0,24.4231,24.4375,24.4231,24.4375,24900.0
2010-03-31 13:20:00,34.04,34.04,34.01,34.03,23900.0,24.4375,24.4375,24.4159,24.4303,23900.0
2010-03-31 13:25:00,34.04,34.05,34.03,34.05,12300.0,24.4375,24.4446,24.4303,24.4446,12300.0
2010-03-31 13:30:00,34.05,34.06,34.04,34.04,28600.0,24.4446,24.4518,24.4375,24.4375,28600.0
2010-03-31 13:35:00,34.03,34.05,34.03,34.04,20000.0,24.4303,24.4446,24.4303,24.4375,20000.0
2010-03-31 13:40:00,34.04,34.07,34.03,34.05,23700.0,24.4375,24.459,24.4303,24.4446,23700.0
2010-03-31 13:45:00,34.05,34.08,34.05,34.08,12300.0,24.4446,24.4662,24.4446,24.4662,12300.0
2010-03-31 13:50:00,34.08,34.08,34.06,34.07,20000.0,24.4662,24.4662,24.4518,24.459,20000.0
2010-03-31 13:55:00,34.08,34.08,34.06,34.07,13600.0,24.4662,24.4662,24.4518,24.459,13600.0
2010-03-31 14:00:00,34.07,34.08,34.05,34.08,20800.0,24.459,24.4662,24.4446,24.4662,20800.0
2010-03-31 14:05:00,34.07,34.11,34.07,34.1,25800.0,24.459,24.4877,24.459,24.4805,25800.0
2010-03-31 14:10:00,34.1,34.11,34.08,34.08,42800.0,24.4805,24.4877,24.4662,24.4662,42800.0
2010-03-31 14:15:00,34.08,34.09,34.06,34.07,27100.0,24.4662,24.4734,24.4518,24.459,27100.0
2010-03-31 14:20:00,34.06,34.07,34.06,34.07,13800.0,24.4518,24.459,24.4518,24.459,13800.0
2010-03-31 14:25:00,34.07,34.09,34.07,34.08,6600.0,24.459,24.4734,24.459,24.4662,6600.0
2010-03-31 14:30:00,34.08,34.09,34.06,34.06,23800.0,24.4662,24.4734,24.4518,24.4518,23800.0
2010-03-31 14:35:00,34.06,34.13,34.06,34.1,588800.0,24.4518,24.5021,24.4518,24.4805,588800.0
2010-03-31 14:40:00,34.1,34.1,34.04,34.04,38400.0,24.4805,24.4805,24.4375,24.4375,38400.0
2010-03-31 14:45:00,34.03,34.05,34.0,34.01,127000.0,24.4303,24.4446,24.4088,24.4159,127000.0
2010-03-31 14:50:00,34.0,34.01,33.98,33.99,67400.0,24.4088,24.4159,24.3944,24.4016,67400.0
2010-03-31 14:55:00,33.99,34.01,33.97,34.0,38200.0,24.4016,24.4159,24.3872,24.4088,38200.0
2010-03-31 15:00:00,33.99,33.99,33.97,33.97,32400.0,24.4016,24.4016,24.3872,24.3872,32400.0
2010-03-31 15:05:00,33.97,33.98,33.94,33.97,286900.0,24.3872,24.3944,24.3657,24.3872,286900.0
2010-03-31 15:10:00,33.97,33.98,33.96,33.96,35700.0,24.3872,24.3944,24.38,24.38,35700.0
2010-03-31 15:15:00,33.96,33.97,33.93,33.96,55700.0,24.38,24.3872,24.3585,24.38,55700.0
2010-03-31 15:20:00,33.95,33.95,33.89,33.92,53000.0,24.3729,24.3729,24.3298,24.3513,53000.0
2010-03-31 15:25:00,33.92,33.99,33.91,33.98,85200.0,24.3513,24.4016,24.3441,24.3944,85200.0
2010-03-31 15:30:00,33.98,33.99,33.93,33.94,90700.0,24.3944,24.4016,24.3585,24.3657,90700.0
2010-03-31 15:35:00,33.94,33.95,33.9,33.93,87400.0,24.3657,24.3729,24.337,24.3585,87400.0
2010-03-31 15:40:00,33.93,33.95,33.91,33.91,137800.0,24.3585,24.3729,24.3441,24.3441,137800.0
2010-03-31 15:45:00,33.91,33.91,33.83,33.84,242800.0,24.3441,24.3441,24.2867,24.2939,242800.0
2010-03-31 15:50:00,33.84,33.92,33.82,33.9,215200.0,24.2939,24.3513,24.2795,24.337,215200.0
2010-03-31 15:55:00,33.9,33.94,33.89,33.91,380000.0,24.337,24.3657,24.3298,24.3441,380000.0
2010-04-01 09:30:00,34.26,34.33,34.23,34.32,232500.0,24.5954,24.6457,24.5739,24.6385,232500.0
2010-04-01 09:35:00,34.32,34.34,34.25,34.25,121500.0,24.6385,24.6528,24.5882,24.5882,121500.0
2010-04-01 09:40:00,34.25,34.31,34.25,34.3,53100.0,24.5882,24.6313,24.5882,24.6241,53100.0
2010-04-01 09:45:00,34.3,34.36,34.29,34.36,175200.0,24.6241,24.6672,24.6169,24.6672,175200.0
2010-04-01 09:50:00,34.35,34.42,34.35,34.41,134500.0,24.66,24.7103,24.66,24.7031,134500.0
2010-04-01 09:55:00,34.41,34.44,34.4,34.41,60900.0,24.7031,24.7246,24.6959,24.7031,60900.0
2010-04-01 10:00:00,34.42,34.47,34.41,34.42,271400.0,24.7103,24.7462,24.7031,24.7103,271400.0
2010-04-01 10:05:00,34.44,34.47,34.42,34.44,91900.0,24.7246,24.7462,24.7103,24.7246,91900.0
2010-04-01 10:10:00,34.45,34.5,34.43,34.49,77100.0,24.7318,24.7677,24.7175,24.7605,77100.0
2010-04-01 10:15:00,34.5,34.51,34.44,34.45,100900.0,24.7677,24.7749,24.7246,24.7318,100900.0
2010-04-01 10:20:00,34.45,34.47,34.43,34.46,74000.0,24.7318,24.7462,24.7175,24.739,74000.0
2010-04-01 10:25:00,34.47,34.48,34.43,34.48,50500.0,24.7462,24.7533,24.7175,24.7533,50500.0
2010-04-01 10:30:00,34.48,34.49,34.47,34.48,69600.0,24.7533,24.7605,24.7462,24.7533,69600.0
2010-04-01 10:35:00,34.48,34.53,34.47,34.53,66700.0,24.7533,24.7892,24.7462,24.7892,66700.0
2010-04-01 10:40:00,34.54,34.56,34.5,34.52,94200.0,24.7964,24.8108,24.7677,24.7821,94200.0
2010-04-01 10:45:00,34.52,34.54,34.46,34.47,152800.0,24.7821,24.7964,24.739,24.7462,152800.0
2010-04-01 10:50:00,34.47,34.49,34.44,34.49,77700.0,24.7462,24.7605,24.7246,24.7605,77700.0
2010-04-01 10:55:00,34.49,34.5,34.45,34.49,90500.0,24.7605,24.7677,24.7318,24.7605,90500.0
2010-04-01 11:00:00,34.48,34.5,34.46,34.47,78000.0,24.7533,24.7677,24.739,24.7462,78000.0
2010-04-01 11:05:00,34.47,34.49,34.45,34.46,51300.0,24.7462,24.7605,24.7318,24.739,51300.0
2010-04-01 11:10:00,34.46,34.48,34.42,34.46,79600.0,24.739,24.7533,24.7103,24.739,79600.0
2010-04-01 11:15:00,34.46,34.47,34.44,34.44,62900.0,24.739,24.7462,24.7246,24.7246,62900.0
2010-04-01 11:20:00,34.45,34.49,34.43,34.48,43800.0,24.7318,24.7605,24.7175,24.7533,43800.0
2010-04-01 11:25:00,34.48,34.51,34.47,34.5,33200.0,24.7533,24.7749,24.7462,24.7677,33200.0
2010-04-01 11:30:00,34.51,34.52,34.49,34.5,85600.0,24.7749,24.7821,24.7605,24.7677,85600.0
2010-04-01 11:35:00,34.51,34.52,34.49,34.51,37000.0,24.7749,24.7821,24.7605,24.7749,37000.0
2010-04-01 11:40:00,34.51,34.54,34.5,34.52,56700.0,24.7749,24.7964,24.7677,24.7821,56700.0
2010-04-01 11:45:00,34.52,34.54,34.51,34.52,26700.0,24.7821,24.7964,24.7749,24.7821,26700.0
2010-04-01 11:50:00,34.52,34.53,34.51,34.53,23500.0,24.7821,24.7892,24.7749,24.7892,23500.0
2010-04-01 11:55:00,34.52,34.53,34.5,34.51,31900.0,24.7821,24.7892,24.7677,24.7749,31900.0
2010-04-01 12:00:00,34.51,34.53,34.51,34.53,20900.0,24.7749,24.7892,24.7749,24.7892,20900.0
2010-04-01 12:05:00,34.53,34.55,34.52,34.55,16100.0,24.7892,24.8036,24.7821,24.8036,16100.0
2010-04-01 12:10:00,34.55,34.55,34.51,34.51,53800.0,24.8036,24.8036,24.7749,24.7749,53800.0
2010-04-01 12:15:00,34.51,34.51,34.48,34.49,38200.0,24.7749,24.7749,24.7533,24.7605,38200.0
2010-04-01 12:20:00,34.49,34.53,34.48,34.53,58500.0,24.7605,24.7892,24.7533,24.7892,58500.0
2010-04-01 12:25:00,34.53,34.53,34.49,34.5,62100.0,24.7892,24.7892,24.7605,24.7677,62100.0
2010-04-01 12:30:00,34.5,34.51,34.49,34.49,71000.0,24.7677,24.7749,24.7605,24.7605,71000.0
2010-04-01 12:35:00,34.49,34.51,34.49,34.51,40600.0,24.7605,24.7749,24.7605,24.7749,40600.0
2010-04-01 12:40:00,34.5,34.51,34.49,34.5,35400.0,24.7677,24.7749,24.7605,24.7677,35400.0
2010-04-01 12:45:00,34.51,34.51,34.49,34.51,49800.0,24.7749,24.7749,24.7605,24.7749,49800.0
2010-04-01 12:50:00,34.51,34.51,34.47,34.5,108900.0,24.7749,24.7749,24.7462,24.7677,108900.0
2010-04-01 12:55:00,34.5,34.5,34.47,34.47,144900.0,24.7677,24.7677,24.7462,24.7462,144900.0
2010-04-01 13:00:00,34.47,34.48,34.46,34.46,42800.0,24.7462,24.7533,24.739,24.739,42800.0
2010-04-01 13:05:00,34.46,34.47,34.44,34.47,64700.0,24.739,24.7462,24.7246,24.7462,64700.0
2010-04-01 13:10:00,34.48,34.49,34.47,34.48,35200.0,24.7533,24.7605,24.7462,24.7533,35200.0
2010-04-01 13:15:00,34.48,34.5,34.47,34.48,59400.0,24.7533,24.7677,24.7462,24.7533,59400.0
2010-04-01 13:20:00,34.48,34.5,34.47,34.49,26300.0,24.7533,24.7677,24.7462,24.7605,26300.0
2010-04-01 13:25:00,34.5,34.5,34.49,34.49,23900.0,24.7677,24.7677,24.7605,24.7605,23900.0
2010-04-01 13:30:00,34.49,34.51,34.48,34.51,38900.0,24.7605,24.7749,24.7533,24.7749,38900.0
2010-04-01 13:35:00,34.51,34.51,34.49,34.5,33900.0,24.7749,24.7749,24.7605,24.7677,33900.0
2010-04-01 13:40:00,34.5,34.51,34.43,34.44,36600.0,24.7677,24.7749,24.7175,24.7246,36600.0
2010-04-01 13:45:00,34.45,34.46,34.38,34.4,114800.0,24.7318,24.739,24.6816,24.6959,114800.0
2010-04-01 13:50:00,34.39,34.41,34.37,34.38,107300.0,24.6887,24.7031,24.6744,24.6816,107300.0
2010-04-01 13:55:00,34.37,34.39,34.35,34.37,93900.0,24.6744,24.6887,24.66,24.6744,93900.0
2010-04-01 14:00:00,34.37,34.39,34.34,34.36,148100.0,24.6744,24.6887,24.6528,24.6672,148100.0
2010-04-01 14:05:00,34.36,34.36,34.33,34.35,120500.0,24.6672,24.6672,24.6457,24.66,120500.0
2010-04-01 14:10:00,34.35,34.39,34.35,34.38,38900.0,24.66,24.6887,24.66,24.6816,38900.0
2010-04-01 14:15:00,34.39,34.43,34.37,34.42,52700.0,24.6887,24.7175,24.6744,24.7103,52700.0
2010-04-01 14:20:00,34.41,34.41,34.39,34.39,49600.0,24.7031,24.7031,24.6887,24.6887,49600.0
2010-04-01 14:25:00,34.39,34.39,34.35,34.35,119700.0,24.6887,24.6887,24.66,24.66,119700.0
2010-04-01 14:30:00,34.35,34.38,34.3,34.3,96600.0,24.66,24.6816,24.6241,24.6241,96600.0
2010-04-01 14:35:00,34.3,34.31,34.27,34.29,86300.0,24.6241,24.6313,24.6026,24.6169,86300.0
2010-04-01 14:40:00,34.29,34.29,34.22,34.26,106700.0,24.6169,24.6169,24.5667,24.5954,106700.0
2010-04-01 14:45:00,34.25,34.29,34.24,34.29,62300.0,24.5882,24.6169,24.5811,24.6169,62300.0
2010-04-01 14:50:00,34.28,34.33,34.28,34.3,113600.0,24.6098,24.6457,24.6098,24.6241,113600.0
2010-04-01 14:55:00,34.3,34.31,34.25,34.31,178600.0,24.6241,24.6313,24.5882,24.6313,178600.0
2010-04-01 15:00:00,34.3,34.33,34.28,34.28,159200.0,24.6241,24.6457,24.6098,24.6098,159200.0
2010-04-01 15:05:00,34.28,34.3,34.26,34.3,93100.0,24.6098,24.6241,24.5954,24.6241,93100.0
2010-04-01 15:10:00,34.3,34.33,34.29,34.32,87100.0,24.6241,24.6457,24.6169,24.6385,87100.0
2010-04-01 15:15:00,34.33,34.36,34.31,34.32,153400.0,24.6457,24.6672,24.6313,24.6385,153400.0
2010-04-01 15:20:00,34.32,34.36,34.31,34.36,96600.0,24.6385,24.6672,24.6313,24.6672,96600.0
2010-04-01 15:25:00,34.36,34.37,34.33,34.35,108100.0,24.6672,24.6744,24.6457,24.66,108100.0
2010-04-01 15:30:00,34.34,34.41,34.34,34.39,149900.0,24.6528,24.7031,24.6528,24.6887,149900.0
2010-04-01 15:35:00,34.39,34.39,34.35,34.38,155800.0,24.6887,24.6887,24.66,24.6816,155800.0
2010-04-01 15:40:00,34.38,34.41,34.37,34.41,121000.0,24.6816,24.7031,24.6744,24.7031,121000.0
2010-04-01 15:45:00,34.41,34.44,34.39,34.44,323700.0,24.7031,24.7246,24.6887,24.7246,323700.0
2010-04-01 15:50:00,34.44,34.47,34.41,34.47,289300.0,24.7246,24.7462,24.7031,24.7462,289300.0
2010-04-01 15:55:00,34.47,34.51,34.46,34.5,444700.0,24.7462,24.7749,24.739,24.7677,444700.0
2010-04-05 09:30:00,34.61,34.66,34.5,34.5,327800.0,24.8467,24.8826,24.7677,24.7677,327800.0
2010-04-05 09:35:00,34.49,34.55,34.49,34.51,278700.0,24.7605,24.8036,24.7605,24.7749,278700.0
2010-04-05 09:40:00,34.51,34.67,34.51,34.66,348300.0,24.7749,24.8897,24.7749,24.8826,348300.0
2010-04-05 09:45:00,34.66,34.68,34.64,34.65,127200.0,24.8826,24.8969,24.8682,24.8754,127200.0
2010-04-05 09:50:00,34.66,34.67,34.64,34.66,28800.0,24.8826,24.8897,24.8682,24.8826,28800.0
2010-04-05 09:55:00,34.66,34.69,34.65,34.66,38100.0,24.8826,24.9041,24.8754,24.8826,38100.0
2010-04-05 10:00:00,34.66,34.71,34.65,34.7,164900.0,24.8826,24.9185,24.8754,24.9113,164900.0
2010-04-05 10:05:00,34.7,34.72,34.68,34.72,40800.0,24.9113,24.9256,24.8969,24.9256,40800.0
2010-04-05 10:10:00,34.71,34.75,34.71,34.75,40500.0,24.9185,24.9472,24.9185,24.9472,40500.0
2010-04-05 10:15:00,34.75,34.76,34.72,34.73,24800.0,24.9472,24.9544,24.9256,24.9328,24800.0
2010-04-05 10:20:00,34.72,34.77,34.72,34.75,40900.0,24.9256,24.9615,24.9256,24.9472,40900.0
2010-04-05 10:25:00,34.75,34.76,34.73,34.75,28700.0,24.9472,24.9544,24.9328,24.9472,28700.0
2010-04-05 10:30:00,34.75,34.76,34.74,34.75,16600.0,24.9472,24.9544,24.94,24.9472,16600.0
2010-04-05 10:35:00,34.75,34.78,34.75,34.77,75500.0,24.9472,24.9687,24.9472,24.9615,75500.0
2010-04-05 10:40:00,34.78,34.84,34.78,34.83,98500.0,24.9687,25.0118,24.9687,25.0046,98500.0
2010-04-05 10:45:00,34.83,34.86,34.83,34.84,36400.0,25.0046,25.0262,25.0046,25.0118,36400.0
2010-04-05 10:50:00,34.84,34.89,34.84,34.88,51300.0,25.0118,25.0477,25.0118,25.0405,51300.0
2010-04-05 10:55:00,34.89,34.9,34.88,34.88,50300.0,25.0477,25.0549,25.0405,25.0405,50300.0
2010-04-05 11:00:00,34.87,34.88,34.84,34.86,33900.0,25.0333,25.0405,25.0118,25.0262,33900.0
2010-04-05 11:05:00,34.86,34.9,34.86,34.89,36400.0,25.0262,25.0549,25.0262,25.0477,36400.0
2010-04-05 11:10:00,34.89,34.92,34.89,34.9,28100.0,25.0477,25.0692,25.0477,25.0549,28100.0
2010-04-05 11:15:00,34.9,34.9,34.88,34.9,38000.0,25.0549,25.0549,25.0405,25.0549,38000.0
2010-04-05 11:20:00,34.89,34.92,34.88,34.91,54700.0,25.0477,25.0692,25.0405,25.062,54700.0
2010-04-05 11:25:00,34.91,34.93,34.91,34.92,12300.0,25.062,25.0764,25.062,25.0692,12300.0
2010-04-05 11:30:00,34.92,34.92,34.87,34.88,33000.0,25.0692,25.0692,25.0333,25.0405,33000.0
2010-04-05 11:35:00,34.88,34.89,34.87,34.89,17500.0,25.0405,25.0477,25.0333,25.0477,17500.0
2010-04-05 11:40:00,34.89,34.9,34.88,34.89,64400.0,25.0477,25.0549,25.0405,25.0477,64400.0
2010-04-05 11:45:00,34.89,34.9,34.87,34.89,31200.0,25.0477,25.0549,25.0333,25.0477,31200.0
2010-04-05 11:50:00,34.9,34.91,34.89,34.89,30600.0,25.0549,25.062,25.0477,25.0477,30600.0
2010-04-05 11:55:00,34.89,34.9,34.89,34.9,28000.0,25.0477,25.0549,25.0477,25.0549,28000.0
2010-04-05 12:00:00,34.89,34.9,34.86,34.87,30300.0,25.0477,25.0549,25.0262,25.0333,30300.0
2010-04-05 12:05:00,34.88,34.91,34.87,34.9,20700.0,25.0405,25.062,25.0333,25.0549,20700.0
2010-04-05 12:10:00,34.9,34.91,34.87,34.88,17600.0,25.0549,25.062,25.0333,25.0405,17600.0
2010-04-05 12:15:00,34.88,34.9,34.88,34.89,4300.0,25.0405,25.0549,25.0405,25.0477,4300.0
2010-04-05 12:20:00,34.9,34.92,34.89,34.9,30700.0,25.0549,25.0692,25.0477,25.0549,30700.0
2010-04-05 12:25:00,34.9,34.91,34.9,34.91,6400.0,25.0549,25.062,25.0549,25.062,6400.0
2010-04-05 12:30:00,34.9,34.94,34.9,34.93,31900.0,25.0549,25.0836,25.0549,25.0764,31900.0
2010-04-05 12:35:00,34.92,34.94,34.91,34.92,18900.0,25.0692,25.0836,25.062,25.0692,18900.0
2010-04-05 12:40:00,34.91,34.94,34.91,34.92,21000.0,25.062,25.0836,25.062,25.0692,21000.0
2010-04-05 12:45:00,34.92,34.92,34.89,34.91,33900.0,25.0692,25.0692,25.0477,25.062,33900.0
2010-04-05 12:50:00,34.9,34.92,34.88,34.89,12500.0,25.0549,25.0692,25.0405,25.0477,12500.0
2010-04-05 12:55:00,34.89,34.91,34.88,34.89,24400.0,25.0477,25.062,25.0405,25.0477,24400.0
2010-04-05 13:00:00,34.89,34.9,34.88,34.9,33100.0,25.0477,25.0549,25.0405,25.0549,33100.0
2010-04-05 13:05:00,34.9,34.9,34.87,34.87,34800.0,25.0549,25.0549,25.0333,25.0333,34800.0
2010-04-05 13:10:00,34.88,34.9,34.88,34.89,18800.0,25.0405,25.0549,25.0405,25.0477,18800.0
2010-04-05 13:15:00,34.9,34.91,34.9,34.9,7200.0,25.0549,25.062,25.0549,25.0549,7200.0
2010-04-05 13:20:00,34.9,34.91,34.9,34.91,15600.0,25.0549,25.062,25.0549,25.062,15600.0
2010-04-05 13:25:00,34.91,34.93,34.9,34.91,51300.0,25.062,25.0764,25.0549,25.062,51300.0
2010-04-05 13:30:00,34.91,34.93,34.91,34.92,24000.0,25.062,25.0764,25.062,25.0692,24000.0
2010-04-05 13:35:00,34.92,34.93,34.85,34.86,49600.0,25.0692,25.0764,25.019,25.0262,49600.0
2010-04-05 13:40:00,34.87,34.89,34.87,34.87,38800.0,25.0333,25.0477,25.0333,25.0333,38800.0
2010-04-05 13:45:00,34.87,34.87,34.82,34.83,21400.0,25.0333,25.0333,24.9974,25.0046,21400.0
2010-04-05 13:50:00,34.83,34.87,34.83,34.87,39100.0,25.0046,25.0333,25.0046,25.0333,39100.0
2010-04-05 13:55:00,34.87,34.88,34.85,34.85,34400.0,25.0333,25.0405,25.019,25.019,34400.0
2010-04-05 14:00:00,34.85,34.86,34.84,34.84,37700.0,25.019,25.0262,25.0118,25.0118,37700.0
2010-04-05 14:05:00,34.85,34.86,34.85,34.86,16800.0,25.019,25.0262,25.019,25.0262,16800.0
2010-04-05 14:10:00,34.86,34.86,34.83,34.85,26900.0,25.0262,25.0262,25.0046,25.019,26900.0
2010-04-05 14:15:00,34.85,34.9,34.83,34.9,221200.0,25.019,25.0549,25.0046,25.0549,221200.0
2010-04-05 14:20:00,34.89,34.9,34.86,34.89,35300.0,25.0477,25.0549,25.0262,25.0477,35300.0
2010-04-05 14:25:00,34.89,34.92,34.88,34.9,26000.0,25.0477,25.0692,25.0405,25.0549,26000.0
2010-04-05 14:30:00,34.9,34.93,34.89,34.92,63200.0,25.0549,25.0764,25.0477,25.0692,63200.0
2010-04-05 14:35:00,34.92,34.93,34.89,34.91,42600.0,25.0692,25.0764,25.0477,25.062,42600.0
2010-04-05 14:40:00,34.91,34.93,34.9,34.91,38700.0,25.062,25.0764,25.0549,25.062,38700.0
2010-04-05 14:45:00,34.91,34.92,34.9,34.91,45100.0,25.062,25.0692,25.0549,25.062,45100.0
2010-04-05 14:50:00,34.92,34.92,34.89,34.92,23400.0,25.0692,25.0692,25.0477,25.0692,23400.0
2010-04-05 14:55:00,34.91,34.92,34.88,34.88,36900.0,25.062,25.0692,25.0405,25.0405,36900.0
2010-04-05 15:00:00,34.88,34.9,34.87,34.9,36900.0,25.0405,25.0549,25.0333,25.0549,36900.0
2010-04-05 15:05:00,34.89,34.9,34.85,34.86,75400.0,25.0477,25.0549,25.019,25.0262,75400.0
2010-04-05 15:10:00,34.86,34.89,34.86,34.88,65800.0,25.0262,25.0477,25.0262,25.0405,65800.0
2010-04-05 15:15:00,34.88,34.89,34.85,34.88,47500.0,25.0405,25.0477,25.019,25.0405,47500.0
2010-04-05 15:20:00,34.88,34.91,34.88,34.9,38600.0,25.0405,25.062,25.0405,25.0549,38600.0
2010-04-05 15:25:00,34.91,34.92,34.88,34.88,56600.0,25.062,25.0692,25.0405,25.0405,56600.0
2010-04-05 15:30:00,34.88,34.89,34.85,34.87,64100.0,25.0405,25.0477,25.019,25.0333,64100.0
2010-04-05 15:35:00,34.88,34.88,34.82,34.83,273600.0,25.0405,25.0405,24.9974,25.0046,273600.0
2010-04-05 15:40:00,34.83,34.86,34.83,34.85,211900.0,25.0046,25.0262,25.0046,25.019,211900.0
2010-04-05 15:45:00,34.85,34.9,34.84,34.88,278700.0,25.019,25.0549,25.0118,25.0405,278700.0
2010-04-05 15:50:00,34.89,34.9,34.87,34.89,397000.0,25.0477,25.0549,25.0333,25.0477,397000.0
2010-04-05 15:55:00,34.9,34.92,34.88,34.91,611000.0,25.0549,25.0692,25.0405,25.062,611000.0
2010-04-06 09:30:00,34.76,34.84,34.75,34.77,133800.0,24.9544,25.0118,24.9472,24.9615,133800.0
2010-04-06 09:35:00,34.77,34.88,34.76,34.87,72200.0,24.9615,25.0405,24.9544,25.0333,72200.0
2010-04-06 09:40:00,34.86,34.9,34.82,34.9,121500.0,25.0262,25.0549,24.9974,25.0549,121500.0
2010-04-06 09:45:00,34.9,34.94,34.87,34.93,80100.0,25.0549,25.0836,25.0333,25.0764,80100.0
2010-04-06 09:50:00,34.94,34.94,34.89,34.91,254600.0,25.0836,25.0836,25.0477,25.062,254600.0
2010-04-06 09:55:00,34.91,34.92,34.89,34.9,70000.0,25.062,25.0692,25.0477,25.0549,70000.0
2010-04-06 10:00:00,34.89,34.89,34.84,34.86,47600.0,25.0477,25.0477,25.0118,25.0262,47600.0
2010-04-06 10:05:00,34.86,34.88,34.85,34.86,87600.0,25.0262,25.0405,25.019,25.0262,87600.0
2010-04-06 10:10:00,34.86,34.93,34.85,34.91,119100.0,25.0262,25.0764,25.019,25.062,119100.0
2010-04-06 10:15:00,34.93,34.96,34.92,34.95,109100.0,25.0764,25.0979,25.0692,25.0908,109100.0
2010-04-06 10:20:00,34.95,34.98,34.92,34.98,59700.0,25.0908,25.1123,25.0692,25.1123,59700.0
2010-04-06 10:25:00,34.98,35.0,34.95,34.98,51200.0,25.1123,25.1267,25.0908,25.1123,51200.0
2010-04-06 10:30:00,34.98,34.99,34.96,34.99,150500.0,25.1123,25.1195,25.0979,25.1195,150500.0
2010-04-06 10:35:00,34.99,34.99,34.94,34.95,42600.0,25.1195,25.1195,25.0836,25.0908,42600.0
2010-04-06 10:40:00,34.96,34.99,34.96,34.97,43500.0,25.0979,25.1195,25.0979,25.1051,43500.0
2010-04-06 10:45:00,34.98,34.98,34.95,34.96,76200.0,25.1123,25.1123,25.0908,25.0979,76200.0
2010-04-06 10:50:00,34.96,34.98,34.95,34.97,65000.0,25.0979,25.1123,25.0908,25.1051,65000.0
2010-04-06 10:55:00,34.97,35.01,34.97,35.0,64700.0,25.1051,25.1338,25.1051,25.1267,64700.0
2010-04-06 11:00:00,35.01,35.03,34.99,35.01,106500.0,25.1338,25.1482,25.1195,25.1338,106500.0
2010-04-06 11:05:00,35.01,35.03,35.0,35.01,118900.0,25.1338,25.1482,25.1267,25.1338,118900.0
2010-04-06 11:10:00,35.01,35.03,35.0,35.01,85600.0,25.1338,25.1482,25.1267,25.1338,85600.0
2010-04-06 11:15:00,35.01,35.05,35.01,35.04,75700.0,25.1338,25.1626,25.1338,25.1554,75700.0
2010-04-06 11:20:00,35.04,35.06,35.02,35.04,105600.0,25.1554,25.1697,25.141,25.1554,105600.0
2010-04-06 11:25:00,35.03,35.08,35.03,35.07,198300.0,25.1482,25.1841,25.1482,25.1769,198300.0
2010-04-06 11:30:00,35.07,35.1,35.05,35.09,87400.0,25.1769,25.1984,25.1626,25.1913,87400.0
2010-04-06 11:35:00,35.09,35.1,35.07,35.07,49000.0,25.1913,25.1984,25.1769,25.1769,49000.0
2010-04-06 11:40:00,35.07,35.09,35.06,35.08,23300.0,25.1769,25.1913,25.1697,25.1841,23300.0
2010-04-06 11:45:00,35.08,35.1,35.07,35.08,83900.0,25.1841,25.1984,25.1769,25.1841,83900.0
2010-04-06 11:50:00,35.08,35.09,35.04,35.04,58800.0,25.1841,25.1913,25.1554,25.1554,58800.0
2010-04-06 11:55:00,35.04,35.05,35.02,35.05,31800.0,25.1554,25.1626,25.141,25.1626,31800.0
2010-04-06 12:00:00,35.05,35.05,35.03,35.04,32600.0,25.1626,25.1626,25.1482,25.1554,32600.0
2010-04-06 12:05:00,35.04,35.05,35.03,35.04,20500.0,25.1554,25.1626,25.1482,25.1554,20500.0
2010-04-06 12:10:00,35.05,35.05,35.01,35.01,28200.0,25.1626,25.1626,25.1338,25.1338,28200.0
2010-04-06 12:15:00,35.01,35.03,35.01,35.03,10600.0,25.1338,25.1482,25.1338,25.1482,10600.0
2010-04-06 12:20:00,35.03,35.05,35.03,35.05,16300.0,25.1482,25.1626,25.1482,25.1626,16300.0
2010-04-06 12:25:00,35.05,35.05,35.03,35.03,22100.0,25.1626,25.1626,25.1482,25.1482,22100.0
2010-04-06 12:30:00,35.03,35.04,34.99,34.99,44400.0,25.1482,25.1554,25.1195,25.1195,44400.0
2010-04-06 12:35:00,34.99,34.99,34.97,34.99,38400.0,25.1195,25.1195,25.1051,25.1195,38400.0
2010-04-06 12:40:00,34.99,35.01,34.99,34.99,27900.0,25.1195,25.1338,25.1195,25.1195,27900.0
2010-04-06 12:45:00,34.99,35.0,34.99,34.99,13200.0,25.1195,25.1267,25.1195,25.1195,13200.0
2010-04-06 12:50:00,34.99,34.99,34.97,34.97,22300.0,25.1195,25.1195,25.1051,25.1051,22300.0
2010-04-06 12:55:00,34.97,35.02,34.97,35.02,28000.0,25.1051,25.141,25.1051,25.141,28000.0
2010-04-06 13:00:00,35.03,35.04,35.01,35.01,28000.0,25.1482,25.1554,25.1338,25.1338,28000.0
2010-04-06 13:05:00,35.02,35.03,35.01,35.02,30600.0,25.141,25.1482,25.1338,25.141,30600.0
2010-04-06 13:10:00,35.02,35.05,35.02,35.03,50700.0,25.141,25.1626,25.141,25.1482,50700.0
2010-04-06 13:15:00,35.03,35.03,35.01,35.02,10600.0,25.1482,25.1482,25.1338,25.141,10600.0
2010-04-06 13:20:00,35.01,35.03,35.01,35.01,32600.0,25.1338,25.1482,25.1338,25.1338,32600.0
2010-04-06 13:25:00,35.01,35.01,35.01,35.01,21500.0,25.1338,25.1338,25.1338,25.1338,21500.0
2010-04-06 13:30:00,35.01,35.02,34.99,34.99,20100.0,25.1338,25.141,25.1195,25.1195,20100.0
2010-04-06 13:35:00,34.99,35.0,34.98,34.99,60500.0,25.1195,25.1267,25.1123,25.1195,60500.0
2010-04-06 13:40:00,35.0,35.03,35.0,35.03,41700.0,25.1267,25.1482,25.1267,25.1482,41700.0
2010-04-06 13:45:00,35.03,35.03,34.99,34.99,20500.0,25.1482,25.1482,25.1195,25.1195,20500.0
2010-04-06 13:50:00,34.99,35.01,34.99,35.01,10600.0,25.1195,25.1338,25.1195,25.1338,10600.0
2010-04-06 13:55:00,35.01,35.01,34.98,34.99,64600.0,25.1338,25.1338,25.1123,25.1195,64600.0
2010-04-06 14:00:00,34.99,35.03,34.98,35.03,44600.0,25.1195,25.1482,25.1123,25.1482,44600.0
2010-04-06 14:05:00,35.02,35.02,35.0,35.01,46500.0,25.141,25.141,25.1267,25.1338,46500.0
2010-04-06 14:10:00,35.01,35.04,35.01,35.03,165700.0,25.1338,25.1554,25.1338,25.1482,165700.0
2010-04-06 14:15:00,35.04,35.05,35.02,35.04,58300.0,25.1554,25.1626,25.141,25.1554,58300.0
2010-04-06 14:20:00,35.04,35.05,35.03,35.03,38600.0,25.1554,25.1626,25.1482,25.1482,38600.0
2010-04-06 14:25:00,35.03,35.04,35.02,35.04,34400.0,25.1482,25.1554,25.141,25.1554,34400.0
2010-04-06 14:30:00,35.04,35.09,35.04,35.09,61300.0,25.1554,25.1913,25.1554,25.1913,61300.0
2010-04-06 14:35:00,35.08,35.1,35.07,35.09,43900.0,25.1841,25.1984,25.1769,25.1913,43900.0
2010-04-06 14:40:00,35.09,35.1,35.04,35.04,954000.0,25.1913,25.1984,25.1554,25.1554,954000.0
2010-04-06 14:45:00,35.04,35.04,35.02,35.04,94000.0,25.1554,25.1554,25.141,25.1554,94000.0
2010-04-06 14:50:00,35.03,35.05,35.03,35.05,153800.0,25.1482,25.1626,25.1482,25.1626,153800.0
2010-04-06 14:55:00,35.05,35.06,35.04,35.04,63100.0,25.1626,25.1697,25.1554,25.1554,63100.0
2010-04-06 15:00:00,35.04,35.06,35.04,35.04,210400.0,25.1554,25.1697,25.1554,25.1554,210400.0
2010-04-06 15:05:00,35.04,35.04,34.98,35.0,1069000.0,25.1554,25.1554,25.1123,25.1267,1069000.0
2010-04-06 15:10:00,35.0,35.01,34.99,35.0,35000.0,25.1267,25.1338,25.1195,25.1267,35000.0
2010-04-06 15:15:00,34.99,35.0,34.99,34.99,63500.0,25.1195,25.1267,25.1195,25.1195,63500.0
2010-04-06 15:20:00,34.99,34.99,34.94,34.95,74800.0,25.1195,25.1195,25.0836,25.0908,74800.0
2010-04-06 15:25:00,34.94,34.94,34.92,34.92,67500.0,25.0836,25.0836,25.0692,25.0692,67500.0
2010-04-06 15:30:00,34.92,34.94,34.91,34.94,83600.0,25.0692,25.0836,25.062,25.0836,83600.0
2010-04-06 15:35:00,34.94,34.97,34.93,34.95,164600.0,25.0836,25.1051,25.0764,25.0908,164600.0
2010-04-06 15:40:00,34.96,35.01,34.95,35.01,140100.0,25.0979,25.1338,25.0908,25.1338,140100.0
2010-04-06 15:45:00,35.0,35.01,34.97,34.99,223800.0,25.1267,25.1338,25.1051,25.1195,223800.0
2010-04-06 15:50:00,34.99,34.99,34.95,34.99,578100.0,25.1195,25.1195,25.0908,25.1195,578100.0
2010-04-06 15:55:00,34.99,35.01,34.98,34.99,630300.0,25.1195,25.1338,25.1123,25.1195,630300.0
2010-04-07 09:30:00,34.91,34.92,34.76,34.85,621200.0,25.062,25.0692,24.9544,25.019,621200.0
2010-04-07 09:35:00,34.86,34.91,34.8,34.9,765600.0,25.0262,25.062,24.9831,25.0549,765600.0
2010-04-07 09:40:00,34.9,35.0,34.9,34.99,244100.0,25.0549,25.1267,25.0549,25.1195,244100.0
2010-04-07 09:45:00,35.0,35.01,34.94,34.96,114500.0,25.1267,25.1338,25.0836,25.0979,114500.0
2010-04-07 09:50:00,34.97,35.04,34.94,35.04,99600.0,25.1051,25.1554,25.0836,25.1554,99600.0
2010-04-07 09:55:00,35.04,35.09,35.04,35.05,309300.0,25.1554,25.1913,25.1554,25.1626,309300.0
2010-04-07 10:00:00,35.05,35.06,34.98,35.02,40800.0,25.1626,25.1697,25.1123,25.141,40800.0
2010-04-07 10:05:00,35.02,35.09,35.01,35.07,61800.0,25.141,25.1913,25.1338,25.1769,61800.0
2010-04-07 10:10:00,35.08,35.16,35.08,35.12,256500.0,25.1841,25.2415,25.1841,25.2128,256500.0
2010-04-07 10:15:00,35.12,35.14,35.08,35.1,43600.0,25.2128,25.2272,25.1841,25.1984,43600.0
2010-04-07 10:20:00,35.09,35.1,35.07,35.09,280200.0,25.1913,25.1984,25.1769,25.1913,280200.0
2010-04-07 10:25:00,35.09,35.14,35.09,35.11,61200.0,25.1913,25.2272,25.1913,25.2056,61200.0
2010-04-07 10:30:00,35.1,35.11,35.07,35.08,116600.0,25.1984,25.2056,25.1769,25.1841,116600.0
2010-04-07 10:35:00,35.09,35.11,35.05,35.05,54600.0,25.1913,25.2056,25.1626,25.1626,54600.0
2010-04-07 10:40:00,35.05,35.06,34.94,34.96,164100.0,25.1626,25.1697,25.0836,25.0979,164100.0
2010-04-07 10:45:00,34.96,34.96,34.87,34.92,227300.0,25.0979,25.0979,25.0333,25.0692,227300.0
2010-04-07 10:50:00,34.92,34.92,34.87,34.89,494100.0,25.0692,25.0692,25.0333,25.0477,494100.0
2010-04-07 10:55:00,34.88,34.89,34.86,34.88,63600.0,25.0405,25.0477,25.0262,25.0405,63600.0
2010-04-07 11:00:00,34.88,34.9,34.83,34.88,104400.0,25.0405,25.0549,25.0046,25.0405,104400.0
2010-04-07 11:05:00,34.87,34.92,34.86,34.92,129000.0,25.0333,25.0692,25.0262,25.0692,129000.0
2010-04-07 11:10:00,34.92,34.93,34.88,34.93,69100.0,25.0692,25.0764,25.0405,25.0764,69100.0
2010-04-07 11:15:00,34.92,34.92,34.88,34.91,74200.0,25.0692,25.0692,25.0405,25.062,74200.0
2010-04-07 11:20:00,34.91,34.92,34.89,34.92,47600.0,25.062,25.0692,25.0477,25.0692,47600.0
2010-04-07 11:25:00,34.92,34.97,34.91,34.97,64400.0,25.0692,25.1051,25.062,25.1051,64400.0
2010-04-07 11:30:00,34.97,34.97,34.91,34.91,22300.0,25.1051,25.1051,25.062,25.062,22300.0
2010-04-07 11:35:00,34.9,34.9,34.82,34.82,73700.0,25.0549,25.0549,24.9974,24.9974,73700.0
2010-04-07 11:40:00,34.83,34.88,34.83,34.88,125400.0,25.0046,25.0405,25.0046,25.0405,125400.0
2010-04-07 11:45:00,34.87,34.88,34.85,34.88,23500.0,25.0333,25.0405,25.019,25.0405,23500.0
2010-04-07 11:50:00,34.88,34.93,34.88,34.93,39800.0,25.0405,25.0764,25.0405,25.0764,39800.0
2010-04-07 11:55:00,34.93,34.93,34.9,34.92,58500.0,25.0764,25.0764,25.0549,25.0692,58500.0
2010-04-07 12:00:00,34.93,34.95,34.92,34.92,25800.0,25.0764,25.0908,25.0692,25.0692,25800.0
2010-04-07 12:05:00,34.92,34.95,34.92,34.94,16200.0,25.0692,25.0908,25.0692,25.0836,16200.0
2010-04-07 12:10:00,34.95,34.96,34.91,34.91,41200.0,25.0908,25.0979,25.062,25.062,41200.0
2010-04-07 12:15:00,34.92,34.92,34.87,34.87,20200.0,25.0692,25.0692,25.0333,25.0333,20200.0
2010-04-07 12:20:00,34.87,34.91,34.87,34.89,14700.0,25.0333,25.062,25.0333,25.0477,14700.0
2010-04-07 12:25:00,34.88,34.91,34.87,34.89,43200.0,25.0405,25.062,25.0333,25.0477,43200.0
2010-04-07 12:30:00,34.88,34.93,34.88,34.92,75700.0,25.0405,25.0764,25.0405,25.0692,75700.0
2010-04-07 12:35:00,34.92,34.92,34.9,34.91,16400.0,25.0692,25.0692,25.0549,25.062,16400.0
2010-04-07 12:40:00,34.92,34.93,34.9,34.92,21200.0,25.0692,25.0764,25.0549,25.0692,21200.0
2010-04-07 12:45:00,34.91,34.93,34.91,34.91,23400.0,25.062,25.0764,25.062,25.062,23400.0
2010-04-07 12:50:00,34.9,34.92,34.9,34.92,21000.0,25.0549,25.0692,25.0549,25.0692,21000.0
2010-04-07 12:55:00,34.92,34.95,34.91,34.95,15600.0,25.0692,25.0908,25.062,25.0908,15600.0
2010-04-07 13:00:00,34.96,35.02,34.94,35.0,261500.0,25.0979,25.141,25.0836,25.1267,261500.0
2010-04-07 13:05:00,35.01,35.03,34.98,34.99,37300.0,25.1338,25.1482,25.1123,25.1195,37300.0
2010-04-07 13:10:00,34.99,35.02,34.98,35.01,59100.0,25.1195,25.141,25.1123,25.1338,59100.0
2010-04-07 13:15:00,35.0,35.01,34.98,35.0,38800.0,25.1267,25.1338,25.1123,25.1267,38800.0
2010-04-07 13:20:00,35.0,35.05,34.99,35.05,565100.0,25.1267,25.1626,25.1195,25.1626,565100.0
2010-04-07 13:25:00,35.06,35.08,35.02,35.04,110100.0,25.1697,25.1841,25.141,25.1554,110100.0
2010-04-07 13:30:00,35.04,35.04,35.03,35.03,25300.0,25.1554,25.1554,25.1482,25.1482,25300.0
2010-04-07 13:35:00,35.03,35.04,35.02,35.02,28900.0,25.1482,25.1554,25.141,25.141,28900.0
2010-04-07 13:40:00,35.02,35.03,34.98,34.99,44300.0,25.141,25.1482,25.1123,25.1195,44300.0
2010-04-07 13:45:00,34.99,34.99,34.95,34.97,44100.0,25.1195,25.1195,25.0908,25.1051,44100.0
2010-04-07 13:50:00,34.96,35.04,34.96,35.01,414500.0,25.0979,25.1554,25.0979,25.1338,414500.0
2010-04-07 13:55:00,35.01,35.03,35.0,35.02,53900.0,25.1338,25.1482,25.1267,25.141,53900.0
2010-04-07 14:00:00,35.02,35.1,35.01,35.03,412900.0,25.141,25.1984,25.1338,25.1482,412900.0
2010-04-07 14:05:00,35.02,35.04,35.02,35.02,24900.0,25.141,25.1554,25.141,25.141,24900.0
2010-04-07 14:10:00,35.02,35.02,34.96,34.96,33700.0,25.141,25.141,25.0979,25.0979,33700.0
2010-04-07 14:15:00,34.96,34.96,34.92,34.93,41500.0,25.0979,25.0979,25.0692,25.0764,41500.0
2010-04-07 14:20:00,34.94,34.94,34.89,34.91,59200.0,25.0836,25.0836,25.0477,25.062,59200.0
2010-04-07 14:25:00,34.92,34.92,34.87,34.92,63600.0,25.0692,25.0692,25.0333,25.0692,63600.0
2010-04-07 14:30:00,34.91,34.91,34.84,34.86,120700.0,25.062,25.062,25.0118,25.0262,120700.0
2010-04-07 14:35:00,34.87,34.88,34.85,34.87,18900.0,25.0333,25.0405,25.019,25.0333,18900.0
2010-04-07 14:40:00,34.87,34.88,34.82,34.85,55400.0,25.0333,25.0405,24.9974,25.019,55400.0
2010-04-07 14:45:00,34.85,34.87,34.8,34.8,69500.0,25.019,25.0333,24.9831,24.9831,69500.0
2010-04-07 14:50:00,34.8,34.85,34.79,34.82,79000.0,24.9831,25.019,24.9759,24.9974,79000.0
2010-04-07 14:55:00,34.82,34.82,34.75,34.77,215700.0,24.9974,24.9974,24.9472,24.9615,215700.0
2010-04-07 15:00:00,34.77,34.77,34.66,34.69,257700.0,24.9615,24.9615,24.8826,24.9041,257700.0
2010-04-07 15:05:00,34.69,34.69,34.62,34.63,298100.0,24.9041,24.9041,24.8539,24.861,298100.0
2010-04-07 15:10:00,34.63,34.66,34.59,34.63,156100.0,24.861,24.8826,24.8323,24.861,156100.0
2010-04-07 15:15:00,34.62,34.68,34.59,34.68,206600.0,24.8539,24.8969,24.8323,24.8969,206600.0
2010-04-07 15:20:00,34.68,34.69,34.65,34.67,56300.0,24.8969,24.9041,24.8754,24.8897,56300.0
2010-04-07 15:25:00,34.67,34.71,34.66,34.67,71900.0,24.8897,24.9185,24.8826,24.8897,71900.0
2010-04-07 15:30:00,34.66,34.69,34.65,34.67,105900.0,24.8826,24.9041,24.8754,24.8897,105900.0
2010-04-07 15:35:00,34.68,34.74,34.66,34.73,116300.0,24.8969,24.94,24.8826,24.9328,116300.0
2010-04-07 15:40:00,34.73,34.74,34.69,34.71,97500.0,24.9328,24.94,24.9041,24.9185,97500.0
2010-04-07 15:45:00,34.71,34.74,34.7,34.71,120500.0,24.9185,24.94,24.9113,24.9185,120500.0
2010-04-07 15:50:00,34.71,34.74,34.69,34.71,221500.0,24.9185,24.94,24.9041,24.9185,221500.0
2010-04-07 15:55:00,34.71,34.76,34.7,34.75,389800.0,24.9185,24.9544,24.9113,24.9472,389800.0
2010-04-08 09:30:00,34.55,34.59,34.45,34.51,231100.0,24.8036,24.8323,24.7318,24.7749,231100.0
2010-04-08 09:35:00,34.51,34.55,34.46,34.46,316600.0,24.7749,24.8036,24.739,24.739,316600.0
2010-04-08 09:40:00,34.46,34.49,34.4,34.49,158300.0,24.739,24.7605,24.6959,24.7605,158300.0
2010-04-08 09:45:00,34.49,34.52,34.45,34.46,113600.0,24.7605,24.7821,24.7318,24.739,113600.0
2010-04-08 09:50:00,34.46,34.6,34.46,34.57,786700.0,24.739,24.8395,24.739,24.818,786700.0
2010-04-08 09:55:00,34.57,34.58,34.47,34.5,118200.0,24.818,24.8251,24.7462,24.7677,118200.0
2010-04-08 10:00:00,34.51,34.54,34.47,34.47,204700.0,24.7749,24.7964,24.7462,24.7462,204700.0
2010-04-08 10:05:00,34.48,34.5,34.46,34.47,119100.0,24.7533,24.7677,24.739,24.7462,119100.0
2010-04-08 10:10:00,34.46,34.52,34.45,34.48,246000.0,24.739,24.7821,24.7318,24.7533,246000.0
2010-04-08 10:15:00,34.47,34.53,34.44,34.52,432100.0,24.7462,24.7892,24.7246,24.7821,432100.0
2010-04-08 10:20:00,34.52,34.54,34.49,34.54,85500.0,24.7821,24.7964,24.7605,24.7964,85500.0
2010-04-08 10:25:00,34.54,34.57,34.54,34.55,97900.0,24.7964,24.818,24.7964,24.8036,97900.0
2010-04-08 10:30:00,34.56,34.6,34.54,34.57,147600.0,24.8108,24.8395,24.7964,24.818,147600.0
2010-04-08 10:35:00,34.57,34.57,34.53,34.53,121600.0,24.818,24.818,24.7892,24.7892,121600.0
2010-04-08 10:40:00,34.53,34.54,34.51,34.52,86000.0,24.7892,24.7964,24.7749,24.7821,86000.0
2010-04-08 10:45:00,34.52,34.57,34.52,34.56,108200.0,24.7821,24.818,24.7821,24.8108,108200.0
2010-04-08 10:50:00,34.56,34.62,34.54,34.6,275300.0,24.8108,24.8539,24.7964,24.8395,275300.0
2010-04-08 10:55:00,34.6,34.61,34.57,34.58,304500.0,24.8395,24.8467,24.818,24.8251,304500.0
2010-04-08 11:00:00,34.58,34.66,34.58,34.65,183900.0,24.8251,24.8826,24.8251,24.8754,183900.0
2010-04-08 11:05:00,34.65,34.68,34.64,34.67,256500.0,24.8754,24.8969,24.8682,24.8897,256500.0
2010-04-08 11:10:00,34.67,34.67,34.62,34.63,43500.0,24.8897,24.8897,24.8539,24.861,43500.0
2010-04-08 11:15:00,34.63,34.63,34.59,34.6,192500.0,24.861,24.861,24.8323,24.8395,192500.0
2010-04-08 11:20:00,34.61,34.62,34.6,34.6,16400.0,24.8467,24.8539,24.8395,24.8395,16400.0
2010-04-08 11:25:00,34.6,34.6,34.57,34.57,48700.0,24.8395,24.8395,24.818,24.818,48700.0
2010-04-08 11:30:00,34.57,34.59,34.57,34.58,13600.0,24.818,24.8323,24.818,24.8251,13600.0
2010-04-08 11:35:00,34.58,34.63,34.58,34.61,24800.0,24.8251,24.861,24.8251,24.8467,24800.0
2010-04-08 11:40:00,34.62,34.67,34.62,34.67,86100.0,24.8539,24.8897,24.8539,24.8897,86100.0
2010-04-08 11:45:00,34.68,34.72,34.65,34.72,39200.0,24.8969,24.9256,24.8754,24.9256,39200.0
2010-04-08 11:50:00,34.73,34.77,34.72,34.77,209400.0,24.9328,24.9615,24.9256,24.9615,209400.0
2010-04-08 11:55:00,34.76,34.78,34.76,34.78,106700.0,24.9544,24.9687,24.9544,24.9687,106700.0
2010-04-08 12:00:00,34.78,34.78,34.73,34.73,133700.0,24.9687,24.9687,24.9328,24.9328,133700.0
2010-04-08 12:05:00,34.73,34.78,34.73,34.76,34500.0,24.9328,24.9687,24.9328,24.9544,34500.0
2010-04-08 12:10:00,34.76,34.76,34.73,34.73,83400.0,24.9544,24.9544,24.9328,24.9328,83400.0
2010-04-08 12:15:00,34.73,34.76,34.73,34.74,46200.0,24.9328,24.9544,24.9328,24.94,46200.0
2010-04-08 12:20:00,34.75,34.8,34.75,34.79,56200.0,24.9472,24.9831,24.9472,24.9759,56200.0
2010-04-08 12:25:00,34.79,34.81,34.78,34.78,134900.0,24.9759,24.9903,24.9687,24.9687,134900.0
2010-04-08 12:30:00,34.78,34.78,34.75,34.75,24200.0,24.9687,24.9687,24.9472,24.9472,24200.0
2010-04-08 12:35:00,34.75,34.77,34.73,34.76,29100.0,24.9472,24.9615,24.9328,24.9544,29100.0
2010-04-08 12:40:00,34.76,34.77,34.74,34.75,11800.0,24.9544,24.9615,24.94,24.9472,11800.0
2010-04-08 12:45:00,34.75,34.78,34.75,34.76,69400.0,24.9472,24.9687,24.9472,24.9544,69400.0
2010-04-08 12:50:00,34.77,34.77,34.73,34.73,36600.0,24.9615,24.9615,24.9328,24.9328,36600.0
2010-04-08 12:55:00,34.73,34.77,34.73,34.77,30800.0,24.9328,24.9615,24.9328,24.9615,30800.0
2010-04-08 13:00:00,34.78,34.79,34.76,34.79,68100.0,24.9687,24.9759,24.9544,24.9759,68100.0
2010-04-08 13:05:00,34.8,34.82,34.78,34.78,68300.0,24.9831,24.9974,24.9687,24.9687,68300.0
2010-04-08 13:10:00,34.78,34.79,34.76,34.78,61000.0,24.9687,24.9759,24.9544,24.9687,61000.0
2010-04-08 13:15:00,34.78,34.78,34.74,34.76,24100.0,24.9687,24.9687,24.94,24.9544,24100.0
2010-04-08 13:20:00,34.75,34.78,34.74,34.75,40900.0,24.9472,24.9687,24.94,24.9472,40900.0
2010-04-08 13:25:00,34.75,34.76,34.74,34.75,34100.0,24.9472,24.9544,24.94,24.9472,34100.0
2010-04-08 13:30:00,34.75,34.76,34.73,34.75,43400.0,24.9472,24.9544,24.9328,24.9472,43400.0
2010-04-08 13:35:00,34.75,34.77,34.75,34.77,33600.0,24.9472,24.9615,24.9472,24.9615,33600.0
2010-04-08 13:40:00,34.77,34.79,34.75,34.77,43900.0,24.9615,24.9759,24.9472,24.9615,43900.0
2010-04-08 13:45:00,34.77,34.79,34.74,34.77,41100.0,24.9615,24.9759,24.94,24.9615,41100.0
2010-04-08 13:50:00,34.77,34.78,34.73,34.73,202300.0,24.9615,24.9687,24.9328,24.9328,202300.0
2010-04-08 13:55:00,34.74,34.74,34.69,34.73,57900.0,24.94,24.94,24.9041,24.9328,57900.0
2010-04-08 14:00:00,34.72,34.75,34.72,34.75,27300.0,24.9256,24.9472,24.9256,24.9472,27300.0
2010-04-08 14:05:00,34.76,34.76,34.72,34.73,25100.0,24.9544,24.9544,24.9256,24.9328,25100.0
2010-04-08 14:10:00,34.72,34.74,34.71,34.74,13400.0,24.9256,24.94,24.9185,24.94,13400.0
2010-04-08 14:15:00,34.74,34.77,34.74,34.77,27100.0,24.94,24.9615,24.94,24.9615,27100.0
2010-04-08 14:20:00,34.76,34.79,34.76,34.76,39700.0,24.9544,24.9759,24.9544,24.9544,39700.0
2010-04-08 14:25:00,34.76,34.8,34.76,34.79,144200.0,24.9544,24.9831,24.9544,24.9759,144200.0
2010-04-08 14:30:00,34.8,34.8,34.74,34.76,30200.0,24.9831,24.9831,24.94,24.9544,30200.0
2010-04-08 14:35:00,34.75,34.78,34.75,34.77,53100.0,24.9472,24.9687,24.9472,24.9615,53100.0
2010-04-08 14:40:00,34.78,34.84,34.77,34.8,47700.0,24.9687,25.0118,24.9615,24.9831,47700.0
2010-04-08 14:45:00,34.8,34.84,34.78,34.84,51300.0,24.9831,25.0118,24.9687,25.0118,51300.0
2010-04-08 14:50:00,34.84,34.85,34.83,34.83,48300.0,25.0118,25.019,25.0046,25.0046,48300.0
2010-04-08 14:55:00,34.83,34.84,34.82,34.83,35100.0,25.0046,25.0118,24.9974,25.0046,35100.0
2010-04-08 15:00:00,34.84,34.86,34.84,34.86,26300.0,25.0118,25.0262,25.0118,25.0262,26300.0
2010-04-08 15:05:00,34.85,34.85,34.8,34.8,51500.0,25.019,25.019,24.9831,24.9831,51500.0
2010-04-08 15:10:00,34.8,34.81,34.78,34.78,101300.0,24.9831,24.9903,24.9687,24.9687,101300.0
2010-04-08 15:15:00,34.78,34.81,34.78,34.8,13800.0,24.9687,24.9903,24.9687,24.9831,13800.0
2010-04-08 15:20:00,34.81,34.82,34.8,34.82,24200.0,24.9903,24.9974,24.9831,24.9974,24200.0
2010-04-08 15:25:00,34.82,34.83,34.79,34.81,44900.0,24.9974,25.0046,24.9759,24.9903,44900.0
2010-04-08 15:30:00,34.81,34.84,34.8,34.84,94100.0,24.9903,25.0118,24.9831,25.0118,94100.0
2010-04-08 15:35:00,34.85,34.87,34.83,34.84,97600.0,25.019,25.0333,25.0046,25.0118,97600.0
2010-04-08 15:40:00,34.83,34.87,34.82,34.85,101200.0,25.0046,25.0333,24.9974,25.019,101200.0
2010-04-08 15:45:00,34.85,34.88,34.84,34.88,108100.0,25.019,25.0405,25.0118,25.0405,108100.0
2010-04-08 15:50:00,34.87,34.87,34.84,34.84,173200.0,25.0333,25.0333,25.0118,25.0118,173200.0
2010-04-08 15:55:00,34.85,34.86,34.84,34.86,254700.0,25.019,25.0262,25.0118,25.0262,254700.0
2010-04-09 09:30:00,35.0,35.0,34.9,34.98,96400.0,25.1267,25.1267,25.0549,25.1123,96400.0
2010-04-09 09:35:00,34.98,34.99,34.92,34.96,312800.0,25.1123,25.1195,25.0692,25.0979,312800.0
2010-04-09 09:40:00,34.97,34.99,34.9,34.91,386000.0,25.1051,25.1195,25.0549,25.062,386000.0
2010-04-09 09:45:00,34.91,34.92,34.86,34.86,113200.0,25.062,25.0692,25.0262,25.0262,113200.0
2010-04-09 09:50:00,34.86,34.88,34.81,34.82,182300.0,25.0262,25.0405,24.9903,24.9974,182300.0
2010-04-09 09:55:00,34.81,34.95,34.81,34.91,51000.0,24.9903,25.0908,24.9903,25.062,51000.0
2010-04-09 10:00:00,34.91,34.97,34.91,34.92,139200.0,25.062,25.1051,25.062,25.0692,139200.0
2010-04-09 10:05:00,34.92,34.92,34.86,34.87,53200.0,25.0692,25.0692,25.0262,25.0333,53200.0
2010-04-09 10:10:00,34.87,34.89,34.85,34.85,36200.0,25.0333,25.0477,25.019,25.019,36200.0
2010-04-09 10:15:00,34.84,34.9,34.84,34.88,43900.0,25.0118,25.0549,25.0118,25.0405,43900.0
2010-04-09 10:20:00,34.88,34.9,34.86,34.87,39000.0,25.0405,25.0549,25.0262,25.0333,39000.0
2010-04-09 10:25:00,34.86,34.87,34.74,34.79,312300.0,25.0262,25.0333,24.94,24.9759,312300.0
2010-04-09 10:30:00,34.78,34.83,34.72,34.74,199500.0,24.9687,25.0046,24.9256,24.94,199500.0
2010-04-09 10:35:00,34.74,34.83,34.74,34.83,187600.0,24.94,25.0046,24.94,25.0046,187600.0
2010-04-09 10:40:00,34.84,34.87,34.84,34.85,181700.0,25.0118,25.0333,25.0118,25.019,181700.0
2010-04-09 10:45:00,34.86,34.89,34.85,34.86,37000.0,25.0262,25.0477,25.019,25.0262,37000.0
2010-04-09 10:50:00,34.86,34.89,34.82,34.89,567600.0,25.0262,25.0477,24.9974,25.0477,567600.0
2010-04-09 10:55:00,34.89,34.9,34.84,34.87,223900.0,25.0477,25.0549,25.0118,25.0333,223900.0
2010-04-09 11:00:00,34.86,34.89,34.86,34.86,106300.0,25.0262,25.0477,25.0262,25.0262,106300.0
2010-04-09 11:05:00,34.86,34.87,34.83,34.86,136800.0,25.0262,25.0333,25.0046,25.0262,136800.0
2010-04-09 11:10:00,34.85,34.88,34.83,34.88,81100.0,25.019,25.0405,25.0046,25.0405,81100.0
2010-04-09 11:15:00,34.88,34.89,34.87,34.87,37200.0,25.0405,25.0477,25.0333,25.0333,37200.0
2010-04-09 11:20:00,34.86,34.91,34.86,34.9,171000.0,25.0262,25.062,25.0262,25.0549,171000.0
2010-04-09 11:25:00,34.9,34.92,34.9,34.91,22600.0,25.0549,25.0692,25.0549,25.062,22600.0
2010-04-09 11:30:00,34.91,34.94,34.87,34.89,53400.0,25.062,25.0836,25.0333,25.0477,53400.0
2010-04-09 11:35:00,34.88,34.9,34.86,34.9,23700.0,25.0405,25.0549,25.0262,25.0549,23700.0
2010-04-09 11:40:00,34.9,34.93,34.9,34.91,272200.0,25.0549,25.0764,25.0549,25.062,272200.0
2010-04-09 11:45:00,34.91,34.92,34.88,34.88,21900.0,25.062,25.0692,25.0405,25.0405,21900.0
2010-04-09 11:50:00,34.88,34.92,34.87,34.92,80400.0,25.0405,25.0692,25.0333,25.0692,80400.0
2010-04-09 11:55:00,34.91,34.91,34.86,34.88,55700.0,25.062,25.062,25.0262,25.0405,55700.0
2010-04-09 12:00:00,34.89,34.9,34.87,34.87,17800.0,25.0477,25.0549,25.0333,25.0333,17800.0
2010-04-09 12:05:00,34.87,34.88,34.87,34.87,11100.0,25.0333,25.0405,25.0333,25.0333,11100.0
2010-04-09 12:10:00,34.88,34.88,34.86,34.87,12100.0,25.0405,25.0405,25.0262,25.0333,12100.0
2010-04-09 12:15:00,34.87,34.88,34.87,34.88,9100.0,25.0333,25.0405,25.0333,25.0405,9100.0
2010-04-09 12:20:00,34.89,34.9,34.88,34.9,9500.0,25.0477,25.0549,25.0405,25.0549,9500.0
2010-04-09 12:25:00,34.9,34.91,34.88,34.88,37800.0,25.0549,25.062,25.0405,25.0405,37800.0
2010-04-09 12:30:00,34.89,34.89,34.86,34.86,24300.0,25.0477,25.0477,25.0262,25.0262,24300.0
2010-04-09 12:35:00,34.86,34.87,34.85,34.85,20200.0,25.0262,25.0333,25.019,25.019,20200.0
2010-04-09 12:40:00,34.85,34.86,34.85,34.85,64000.0,25.019,25.0262,25.019,25.019,64000.0
2010-04-09 12:45:00,34.85,34.85,34.83,34.83,6900.0,25.019,25.019,25.0046,25.0046,6900.0
2010-04-09 12:50:00,34.83,34.83,34.81,34.83,22000.0,25.0046,25.0046,24.9903,25.0046,22000.0
2010-04-09 12:55:00,34.83,34.84,34.83,34.83,35600.0,25.0046,25.0118,25.0046,25.0046,35600.0
2010-04-09 13:00:00,34.83,34.85,34.78,34.79,35700.0,25.0046,25.019,24.9687,24.9759,35700.0
2010-04-09 13:05:00,34.78,34.79,34.74,34.75,171300.0,24.9687,24.9759,24.94,24.9472,171300.0
2010-04-09 13:10:00,34.74,34.77,34.73,34.77,63100.0,24.94,24.9615,24.9328,24.9615,63100.0
2010-04-09 13:15:00,34.77,34.77,34.75,34.77,177600.0,24.9615,24.9615,24.9472,24.9615,177600.0
2010-04-09 13:20:00,34.77,34.78,34.75,34.77,144900.0,24.9615,24.9687,24.9472,24.9615,144900.0
2010-04-09 13:25:00,34.76,34.81,34.76,34.81,46200.0,24.9544,24.9903,24.9544,24.9903,46200.0
2010-04-09 13:30:00,34.8,34.81,34.78,34.8,20800.0,24.9831,24.9903,24.9687,24.9831,20800.0
2010-04-09 13:35:00,34.81,34.81,34.78,34.78,55800.0,24.9903,24.9903,24.9687,24.9687,55800.0
2010-04-09 13:40:00,34.78,34.81,34.78,34.81,21600.0,24.9687,24.9903,24.9687,24.9903,21600.0
2010-04-09 13:45:00,34.81,34.81,34.78,34.79,31800.0,24.9903,24.9903,24.9687,24.9759,31800.0
2010-04-09 13:50:00,34.78,34.79,34.77,34.78,30300.0,24.9687,24.9759,24.9615,24.9687,30300.0
2010-04-09 13:55:00,34.78,34.78,34.73,34.73,123700.0,24.9687,24.9687,24.9328,24.9328,123700.0
2010-04-09 14:00:00,34.73,34.74,34.71,34.72,100100.0,24.9328,24.94,24.9185,24.9256,100100.0
2010-04-09 14:05:00,34.72,34.76,34.72,34.76,52000.0,24.9256,24.9544,24.9256,24.9544,52000.0
2010-04-09 14:10:00,34.76,34.8,34.75,34.79,49300.0,24.9544,24.9831,24.9472,24.9759,49300.0
2010-04-09 14:15:00,34.79,34.81,34.78,34.8,29000.0,24.9759,24.9903,24.9687,24.9831,29000.0
2010-04-09 14:20:00,34.8,34.8,34.78,34.78,25500.0,24.9831,24.9831,24.9687,24.9687,25500.0
2010-04-09 14:25:00,34.79,34.81,34.79,34.8,35400.0,24.9759,24.9903,24.9759,24.9831,35400.0
2010-04-09 14:30:00,34.79,34.8,34.77,34.78,39700.0,24.9759,24.9831,24.9615,24.9687,39700.0
2010-04-09 14:35:00,34.79,34.81,34.79,34.81,44600.0,24.9759,24.9903,24.9759,24.9903,44600.0
2010-04-09 14:40:00,34.81,34.82,34.81,34.82,12700.0,24.9903,24.9974,24.9903,24.9974,12700.0
2010-04-09 14:45:00,34.81,34.84,34.81,34.83,29600.0,24.9903,25.0118,24.9903,25.0046,29600.0
2010-04-09 14:50:00,34.83,34.84,34.82,34.82,50600.0,25.0046,25.0118,24.9974,24.9974,50600.0
2010-04-09 14:55:00,34.81,34.83,34.79,34.82,32900.0,24.9903,25.0046,24.9759,24.9974,32900.0
2010-04-09 15:00:00,34.82,34.85,34.82,34.84,23800.0,24.9974,25.019,24.9974,25.0118,23800.0
2010-04-09 15:05:00,34.83,34.83,34.81,34.81,55600.0,25.0046,25.0046,24.9903,24.9903,55600.0
2010-04-09 15:10:00,34.82,34.82,34.79,34.82,22100.0,24.9974,24.9974,24.9759,24.9974,22100.0
2010-04-09 15:15:00,34.82,34.83,34.8,34.81,165700.0,24.9974,25.0046,24.9831,24.9903,165700.0
2010-04-09 15:20:00,34.81,34.82,34.79,34.81,77800.0,24.9903,24.9974,24.9759,24.9903,77800.0
2010-04-09 15:25:00,34.82,34.86,34.81,34.86,48500.0,24.9974,25.0262,24.9903,25.0262,48500.0
2010-04-09 15:30:00,34.86,34.88,34.86,34.87,80000.0,25.0262,25.0405,25.0262,25.0333,80000.0
2010-04-09 15:35:00,34.87,34.88,34.86,34.87,58600.0,25.0333,25.0405,25.0262,25.0333,58600.0
2010-04-09 15:40:00,34.87,34.88,34.85,34.87,81000.0,25.0333,25.0405,25.019,25.0333,81000.0
2010-04-09 15:45:00,34.87,34.9,34.87,34.9,227700.0,25.0333,25.0549,25.0333,25.0549,227700.0
2010-04-09 15:50:00,34.91,34.96,34.9,34.96,308900.0,25.062,25.0979,25.0549,25.0979,308900.0
2010-04-09 15:55:00,34.96,34.96,34.92,34.94,353200.0,25.0979,25.0979,25.0692,25.0836,353200.0
2010-04-12 09:30:00,34.93,35.03,34.86,34.89,73000.0,25.0764,25.1482,25.0262,25.0477,73000.0
2010-04-12 09:35:00,34.9,34.98,34.9,34.97,60700.0,25.0549,25.1123,25.0549,25.1051,60700.0
2010-04-12 09:40:00,34.98,35.0,34.97,34.98,41000.0,25.1123,25.1267,25.1051,25.1123,41000.0
2010-04-12 09:45:00,35.0,35.02,34.96,34.96,127800.0,25.1267,25.141,25.0979,25.0979,127800.0
2010-04-12 09:50:00,34.96,34.98,34.87,34.87,63600.0,25.0979,25.1123,25.0333,25.0333,63600.0
2010-04-12 09:55:00,34.87,34.88,34.83,34.84,75800.0,25.0333,25.0405,25.0046,25.0118,75800.0
2010-04-12 10:00:00,34.83,34.89,34.83,34.89,18400.0,25.0046,25.0477,25.0046,25.0477,18400.0
2010-04-12 10:05:00,34.89,34.9,34.88,34.89,22100.0,25.0477,25.0549,25.0405,25.0477,22100.0
2010-04-12 10:10:00,34.89,34.92,34.89,34.9,27800.0,25.0477,25.0692,25.0477,25.0549,27800.0
2010-04-12 10:15:00,34.9,34.9,34.84,34.85,53900.0,25.0549,25.0549,25.0118,25.019,53900.0
2010-04-12 10:20:00,34.85,34.94,34.85,34.92,67600.0,25.019,25.0836,25.019,25.0692,67600.0
2010-04-12 10:25:00,34.92,34.97,34.91,34.97,38700.0,25.0692,25.1051,25.062,25.1051,38700.0
2010-04-12 10:30:00,34.97,34.97,34.92,34.97,150000.0,25.1051,25.1051,25.0692,25.1051,150000.0
2010-04-12 10:35:00,34.97,34.97,34.88,34.89,155300.0,25.1051,25.1051,25.0405,25.0477,155300.0
2010-04-12 10:40:00,34.9,34.94,34.9,34.93,27600.0,25.0549,25.0836,25.0549,25.0764,27600.0
2010-04-12 10:45:00,34.93,34.96,34.92,34.92,44100.0,25.0764,25.0979,25.0692,25.0692,44100.0
2010-04-12 10:50:00,34.93,34.96,34.93,34.94,27800.0,25.0764,25.0979,25.0764,25.0836,27800.0
2010-04-12 10:55:00,34.94,34.94,34.92,34.93,54400.0,25.0836,25.0836,25.0692,25.0764,54400.0
2010-04-12 11:00:00,34.92,34.94,34.92,34.92,14400.0,25.0692,25.0836,25.0692,25.0692,14400.0
2010-04-12 11:05:00,34.92,34.97,34.92,34.95,24100.0,25.0692,25.1051,25.0692,25.0908,24100.0
2010-04-12 11:10:00,34.95,34.96,34.93,34.94,23700.0,25.0908,25.0979,25.0764,25.0836,23700.0
2010-04-12 11:15:00,34.94,34.95,34.88,34.88,19900.0,25.0836,25.0908,25.0405,25.0405,19900.0
2010-04-12 11:20:00,34.87,34.9,34.87,34.9,24000.0,25.0333,25.0549,25.0333,25.0549,24000.0
2010-04-12 11:25:00,34.89,34.9,34.88,34.88,55600.0,25.0477,25.0549,25.0405,25.0405,55600.0
2010-04-12 11:30:00,34.87,34.91,34.83,34.91,501000.0,25.0333,25.062,25.0046,25.062,501000.0
2010-04-12 11:35:00,34.91,34.93,34.9,34.9,56200.0,25.062,25.0764,25.0549,25.0549,56200.0
2010-04-12 11:40:00,34.91,34.92,34.91,34.92,8500.0,25.062,25.0692,25.062,25.0692,8500.0
2010-04-12 11:45:00,34.91,34.92,34.88,34.9,15500.0,25.062,25.0692,25.0405,25.0549,15500.0
2010-04-12 11:50:00,34.9,34.92,34.89,34.91,13700.0,25.0549,25.0692,25.0477,25.062,13700.0
2010-04-12 11:55:00,34.9,34.9,34.87,34.88,24200.0,25.0549,25.0549,25.0333,25.0405,24200.0
2010-04-12 12:00:00,34.89,34.9,34.89,34.9,4900.0,25.0477,25.0549,25.0477,25.0549,4900.0
2010-04-12 12:05:00,34.9,34.9,34.85,34.86,20000.0,25.0549,25.0549,25.019,25.0262,20000.0
2010-04-12 12:10:00,34.85,34.88,34.85,34.86,19500.0,25.019,25.0405,25.019,25.0262,19500.0
2010-04-12 12:15:00,34.86,34.87,34.82,34.83,29200.0,25.0262,25.0333,24.9974,25.0046,29200.0
2010-04-12 12:20:00,34.83,34.85,34.83,34.84,12800.0,25.0046,25.019,25.0046,25.0118,12800.0
2010-04-12 12:25:00,34.84,34.85,34.81,34.82,330300.0,25.0118,25.019,24.9903,24.9974,330300.0
2010-04-12 12:30:00,34.81,34.82,34.79,34.8,136100.0,24.9903,24.9974,24.9759,24.9831,136100.0
2010-04-12 12:35:00,34.81,34.81,34.8,34.8,13200.0,24.9903,24.9903,24.9831,24.9831,13200.0
2010-04-12 12:40:00,34.8,34.82,34.8,34.81,3500.0,24.9831,24.9974,24.9831,24.9903,3500.0
2010-04-12 12:45:00,34.82,34.83,34.81,34.81,13000.0,24.9974,25.0046,24.9903,24.9903,13000.0
2010-04-12 12:50:00,34.81,34.84,34.81,34.84,17800.0,24.9903,25.0118,24.9903,25.0118,17800.0
2010-04-12 12:55:00,34.85,34.85,34.83,34.85,20700.0,25.019,25.019,25.0046,25.019,20700.0
2010-04-12 13:00:00,34.85,34.88,34.85,34.88,35200.0,25.019,25.0405,25.019,25.0405,35200.0
2010-04-12 13:05:00,34.89,34.9,34.88,34.89,64600.0,25.0477,25.0549,25.0405,25.0477,64600.0
2010-04-12 13:10:00,34.89,34.9,34.89,34.89,32500.0,25.0477,25.0549,25.0477,25.0477,32500.0
2010-04-12 13:15:00,34.89,34.9,34.88,34.9,12600.0,25.0477,25.0549,25.0405,25.0549,12600.0
2010-04-12 13:20:00,34.9,34.9,34.86,34.87,44900.0,25.0549,25.0549,25.0262,25.0333,44900.0
2010-04-12 13:25:00,34.87,34.88,34.83,34.83,22400.0,25.0333,25.0405,25.0046,25.0046,22400.0
2010-04-12 13:30:00,34.83,34.88,34.83,34.85,31200.0,25.0046,25.0405,25.0046,25.019,31200.0
2010-04-12 13:35:00,34.85,34.86,34.84,34.85,59000.0,25.019,25.0262,25.0118,25.019,59000.0
2010-04-12 13:40:00,34.86,34.87,34.84,34.84,59600.0,25.0262,25.0333,25.0118,25.0118,59600.0
2010-04-12 13:45:00,34.84,34.87,34.84,34.84,50100.0,25.0118,25.0333,25.0118,25.0118,50100.0
2010-04-12 13:50:00,34.85,34.87,34.83,34.83,64900.0,25.019,25.0333,25.0046,25.0046,64900.0
2010-04-12 13:55:00,34.84,34.84,34.81,34.82,71100.0,25.0118,25.0118,24.9903,24.9974,71100.0
2010-04-12 14:00:00,34.81,34.83,34.79,34.79,67300.0,24.9903,25.0046,24.9759,24.9759,67300.0
2010-04-12 14:05:00,34.79,34.83,34.79,34.8,123700.0,24.9759,25.0046,24.9759,24.9831,123700.0
2010-04-12 14:10:00,34.79,34.83,34.79,34.81,197300.0,24.9759,25.0046,24.9759,24.9903,197300.0
2010-04-12 14:15:00,34.81,34.84,34.81,34.81,16100.0,24.9903,25.0118,24.9903,24.9903,16100.0
2010-04-12 14:20:00,34.81,34.84,34.8,34.84,17400.0,24.9903,25.0118,24.9831,25.0118,17400.0
2010-04-12 14:25:00,34.84,34.85,34.83,34.83,25800.0,25.0118,25.019,25.0046,25.0046,25800.0
2010-04-12 14:30:00,34.82,34.87,34.82,34.85,76400.0,24.9974,25.0333,24.9974,25.019,76400.0
2010-04-12 14:35:00,34.84,34.86,34.84,34.85,35000.0,25.0118,25.0262,25.0118,25.019,35000.0
2010-04-12 14:40:00,34.85,34.86,34.83,34.85,179400.0,25.019,25.0262,25.0046,25.019,179400.0
2010-04-12 14:45:00,34.85,34.87,34.84,34.85,37300.0,25.019,25.0333,25.0118,25.019,37300.0
2010-04-12 14:50:00,34.85,34.86,34.85,34.86,22400.0,25.019,25.0262,25.019,25.0262,22400.0
2010-04-12 14:55:00,34.86,34.88,34.84,34.85,24900.0,25.0262,25.0405,25.0118,25.019,24900.0
2010-04-12 15:00:00,34.86,34.86,34.82,34.82,36400.0,25.0262,25.0262,24.9974,24.9974,36400.0
2010-04-12 15:05:00,34.82,34.85,34.82,34.83,36800.0,24.9974,25.019,24.9974,25.0046,36800.0
2010-04-12 15:10:00,34.82,34.85,34.81,34.85,67600.0,24.9974,25.019,24.9903,25.019,67600.0
2010-04-12 15:15:00,34.84,34.84,34.8,34.84,34900.0,25.0118,25.0118,24.9831,25.0118,34900.0
2010-04-12 15:20:00,34.83,34.83,34.75,34.75,169300.0,25.0046,25.0046,24.9472,24.9472,169300.0
2010-04-12 15:25:00,34.75,34.78,34.75,34.77,86900.0,24.9472,24.9687,24.9472,24.9615,86900.0
2010-04-12 15:30:00,34.77,34.79,34.75,34.77,107400.0,24.9615,24.9759,24.9472,24.9615,107400.0
2010-04-12 15:35:00,34.76,34.79,34.75,34.77,135100.0,24.9544,24.9759,24.9472,24.9615,135100.0
2010-04-12 15:40:00,34.77,34.77,34.71,34.73,186400.0,24.9615,24.9615,24.9185,24.9328,186400.0
2010-04-12 15:45:00,34.73,34.76,34.7,34.76,164800.0,24.9328,24.9544,24.9113,24.9544,164800.0
2010-04-12 15:50:00,34.77,34.81,34.74,34.8,307400.0,24.9615,24.9903,24.94,24.9831,307400.0
2010-04-12 15:55:00,34.8,34.81,34.79,34.79,461400.0,24.9831,24.9903,24.9759,24.9759,461400.0
2010-04-13 09:30:00,34.68,34.73,34.64,34.64,175800.0,24.8969,24.9328,24.8682,24.8682,175800.0
2010-04-13 09:35:00,34.64,34.64,34.55,34.56,105000.0,24.8682,24.8682,24.8036,24.8108,105000.0
2010-04-13 09:40:00,34.56,34.65,34.53,34.65,148700.0,24.8108,24.8754,24.7892,24.8754,148700.0
2010-04-13 09:45:00,34.65,34.71,34.63,34.7,322400.0,24.8754,24.9185,24.861,24.9113,322400.0
2010-04-13 09:50:00,34.7,34.77,34.68,34.7,163200.0,24.9113,24.9615,24.8969,24.9113,163200.0
2010-04-13 09:55:00,34.7,34.71,34.65,34.65,54200.0,24.9113,24.9185,24.8754,24.8754,54200.0
2010-04-13 10:00:00,34.65,34.66,34.61,34.63,132100.0,24.8754,24.8826,24.8467,24.861,132100.0
2010-04-13 10:05:00,34.64,34.65,34.62,34.63,53200.0,24.8682,24.8754,24.8539,24.861,53200.0
2010-04-13 10:10:00,34.62,34.65,34.61,34.64,60200.0,24.8539,24.8754,24.8467,24.8682,60200.0
2010-04-13 10:15:00,34.65,34.66,34.61,34.61,45100.0,24.8754,24.8826,24.8467,24.8467,45100.0
2010-04-13 10:20:00,34.6,34.6,34.51,34.52,143000.0,24.8395,24.8395,24.7749,24.7821,143000.0
2010-04-13 10:25:00,34.52,34.56,34.49,34.51,90100.0,24.7821,24.8108,24.7605,24.7749,90100.0
2010-04-13 10:30:00,34.51,34.53,34.49,34.52,241000.0,24.7749,24.7892,24.7605,24.7821,241000.0
2010-04-13 10:35:00,34.52,34.52,34.44,34.49,149300.0,24.7821,24.7821,24.7246,24.7605,149300.0
2010-04-13 10:40:00,34.49,34.53,34.48,34.53,68200.0,24.7605,24.7892,24.7533,24.7892,68200.0
2010-04-13 10:45:00,34.53,34.54,34.51,34.51,193000.0,24.7892,24.7964,24.7749,24.7749,193000.0
2010-04-13 10:50:00,34.5,34.52,34.48,34.52,113600.0,24.7677,24.7821,24.7533,24.7821,113600.0
2010-04-13 10:55:00,34.52,34.53,34.5,34.5,18000.0,24.7821,24.7892,24.7677,24.7677,18000.0
2010-04-13 11:00:00,34.5,34.51,34.48,34.5,29400.0,24.7677,24.7749,24.7533,24.7677,29400.0
2010-04-13 11:05:00,34.5,34.51,34.48,34.48,81400.0,24.7677,24.7749,24.7533,24.7533,81400.0
2010-04-13 11:10:00,34.48,34.49,34.46,34.47,39700.0,24.7533,24.7605,24.739,24.7462,39700.0
2010-04-13 11:15:00,34.48,34.53,34.47,34.53,44300.0,24.7533,24.7892,24.7462,24.7892,44300.0
2010-04-13 11:20:00,34.53,34.55,34.52,34.53,42500.0,24.7892,24.8036,24.7821,24.7892,42500.0
2010-04-13 11:25:00,34.52,34.53,34.51,34.52,13400.0,24.7821,24.7892,24.7749,24.7821,13400.0
2010-04-13 11:30:00,34.52,34.56,34.52,34.55,141200.0,24.7821,24.8108,24.7821,24.8036,141200.0
2010-04-13 11:35:00,34.54,34.55,34.53,34.53,39400.0,24.7964,24.8036,24.7892,24.7892,39400.0
2010-04-13 11:40:00,34.53,34.56,34.53,34.54,20700.0,24.7892,24.8108,24.7892,24.7964,20700.0
2010-04-13 11:45:00,34.54,34.54,34.49,34.52,24300.0,24.7964,24.7964,24.7605,24.7821,24300.0
2010-04-13 11:50:00,34.52,34.52,34.48,34.48,9200.0,24.7821,24.7821,24.7533,24.7533,9200.0
2010-04-13 11:55:00,34.49,34.51,34.48,34.51,56700.0,24.7605,24.7749,24.7533,24.7749,56700.0
2010-04-13 12:00:00,34.51,34.51,34.49,34.49,45000.0,24.7749,24.7749,24.7605,24.7605,45000.0
2010-04-13 12:05:00,34.5,34.5,34.48,34.49,15200.0,24.7677,24.7677,24.7533,24.7605,15200.0
2010-04-13 12:10:00,34.5,34.54,34.5,34.53,83400.0,24.7677,24.7964,24.7677,24.7892,83400.0
2010-04-13 12:15:00,34.54,34.6,34.54,34.6,76400.0,24.7964,24.8395,24.7964,24.8395,76400.0
2010-04-13 12:20:00,34.61,34.62,34.58,34.58,32300.0,24.8467,24.8539,24.8251,24.8251,32300.0
2010-04-13 12:25:00,34.58,34.59,34.56,34.57,26200.0,24.8251,24.8323,24.8108,24.818,26200.0
2010-04-13 12:30:00,34.57,34.58,34.55,34.56,10500.0,24.818,24.8251,24.8036,24.8108,10500.0
2010-04-13 12:35:00,34.55,34.56,34.54,34.54,21900.0,24.8036,24.8108,24.7964,24.7964,21900.0
2010-04-13 12:40:00,34.54,34.56,34.52,34.53,34700.0,24.7964,24.8108,24.7821,24.7892,34700.0
2010-04-13 12:45:00,34.54,34.54,34.51,34.52,14400.0,24.7964,24.7964,24.7749,24.7821,14400.0
2010-04-13 12:50:00,34.51,34.53,34.51,34.53,9000.0,24.7749,24.7892,24.7749,24.7892,9000.0
2010-04-13 12:55:00,34.53,34.57,34.53,34.56,64400.0,24.7892,24.818,24.7892,24.8108,64400.0
2010-04-13 13:00:00,34.56,34.58,34.56,34.57,45700.0,24.8108,24.8251,24.8108,24.818,45700.0
2010-04-13 13:05:00,34.57,34.58,34.56,34.57,17600.0,24.818,24.8251,24.8108,24.818,17600.0
2010-04-13 13:10:00,34.57,34.58,34.56,34.57,61100.0,24.818,24.8251,24.8108,24.818,61100.0
2010-04-13 13:15:00,34.57,34.58,34.55,34.56,74000.0,24.818,24.8251,24.8036,24.8108,74000.0
2010-04-13 13:20:00,34.56,34.57,34.55,34.56,24600.0,24.8108,24.818,24.8036,24.8108,24600.0
2010-04-13 13:25:00,34.55,34.58,34.55,34.57,75800.0,24.8036,24.8251,24.8036,24.818,75800.0
2010-04-13 13:30:00,34.57,34.6,34.57,34.6,14200.0,24.818,24.8395,24.818,24.8395,14200.0
2010-04-13 13:35:00,34.6,34.61,34.6,34.61,7300.0,24.8395,24.8467,24.8395,24.8467,7300.0
2010-04-13 13:40:00,34.61,34.64,34.59,34.6,44400.0,24.8467,24.8682,24.8323,24.8395,44400.0
2010-04-13 13:45:00,34.59,34.61,34.57,34.6,45600.0,24.8323,24.8467,24.818,24.8395,45600.0
2010-04-13 13:50:00,34.6,34.63,34.6,34.63,26400.0,24.8395,24.861,24.8395,24.861,26400.0
2010-04-13 13:55:00,34.64,34.64,34.6,34.62,36600.0,24.8682,24.8682,24.8395,24.8539,36600.0
2010-04-13 14:00:00,34.62,34.64,34.61,34.63,23600.0,24.8539,24.8682,24.8467,24.861,23600.0
2010-04-13 14:05:00,34.63,34.64,34.59,34.6,32000.0,24.861,24.8682,24.8323,24.8395,32000.0
2010-04-13 14:10:00,34.59,34.61,34.59,34.61,26300.0,24.8323,24.8467,24.8323,24.8467,26300.0
2010-04-13 14:15:00,34.61,34.61,34.59,34.59,29900.0,24.8467,24.8467,24.8323,24.8323,29900.0
2010-04-13 14:20:00,34.59,34.6,34.58,34.59,14200.0,24.8323,24.8395,24.8251,24.8323,14200.0
2010-04-13 14:25:00,34.6,34.6,34.55,34.55,26900.0,24.8395,24.8395,24.8036,24.8036,26900.0
2010-04-13 14:30:00,34.55,34.59,34.55,34.58,46900.0,24.8036,24.8323,24.8036,24.8251,46900.0
2010-04-13 14:35:00,34.58,34.59,34.55,34.57,60700.0,24.8251,24.8323,24.8036,24.818,60700.0
2010-04-13 14:40:00,34.57,34.6,34.57,34.57,23000.0,24.818,24.8395,24.818,24.818,23000.0
2010-04-13 14:45:00,34.58,34.6,34.57,34.58,31300.0,24.8251,24.8395,24.818,24.8251,31300.0
2010-04-13 14:50:00,34.59,34.63,34.58,34.62,135000.0,24.8323,24.861,24.8251,24.8539,135000.0
2010-04-13 14:55:00,34.62,34.64,34.58,34.59,48600.0,24.8539,24.8682,24.8251,24.8323,48600.0
2010-04-13 15:00:00,34.59,34.61,34.57,34.61,28100.0,24.8323,24.8467,24.818,24.8467,28100.0
2010-04-13 15:05:00,34.61,34.62,34.6,34.61,72500.0,24.8467,24.8539,24.8395,24.8467,72500.0
2010-04-13 15:10:00,34.61,34.62,34.6,34.61,47100.0,24.8467,24.8539,24.8395,24.8467,47100.0
2010-04-13 15:15:00,34.61,34.69,34.61,34.69,89900.0,24.8467,24.9041,24.8467,24.9041,89900.0
2010-04-13 15:20:00,34.69,34.71,34.67,34.68,134300.0,24.9041,24.9185,24.8897,24.8969,134300.0
2010-04-13 15:25:00,34.69,34.71,34.67,34.7,105200.0,24.9041,24.9185,24.8897,24.9113,105200.0
2010-04-13 15:30:00,34.7,34.71,34.69,34.7,72500.0,24.9113,24.9185,24.9041,24.9113,72500.0
2010-04-13 15:35:00,34.7,34.7,34.68,34.69,90100.0,24.9113,24.9113,24.8969,24.9041,90100.0
2010-04-13 15:40:00,34.69,34.69,34.64,34.66,404800.0,24.9041,24.9041,24.8682,24.8826,404800.0
2010-04-13 15:45:00,34.66,34.67,34.64,34.65,140200.0,24.8826,24.8897,24.8682,24.8754,140200.0
2010-04-13 15:50:00,34.66,34.68,34.65,34.66,310400.0,24.8826,24.8969,24.8754,24.8826,310400.0
2010-04-13 15:55:00,34.66,34.68,34.65,34.68,384900.0,24.8826,24.8969,24.8754,24.8969,384900.0
2010-04-14 09:30:00,34.76,34.87,34.76,34.83,303600.0,24.9544,25.0333,24.9544,25.0046,303600.0
2010-04-14 09:35:00,34.84,34.86,34.79,34.82,136200.0,25.0118,25.0262,24.9759,24.9974,136200.0
2010-04-14 09:40:00,34.81,34.85,34.8,34.82,94000.0,24.9903,25.019,24.9831,24.9974,94000.0
2010-04-14 09:45:00,34.81,34.89,34.81,34.84,133100.0,24.9903,25.0477,24.9903,25.0118,133100.0
2010-04-14 09:50:00,34.83,34.83,34.75,34.76,111700.0,25.0046,25.0046,24.9472,24.9544,111700.0
2010-04-14 09:55:00,34.76,34.78,34.75,34.76,56200.0,24.9544,24.9687,24.9472,24.9544,56200.0
2010-04-14 10:00:00,34.76,34.78,34.71,34.74,83200.0,24.9544,24.9687,24.9185,24.94,83200.0
2010-04-14 10:05:00,34.74,34.78,34.71,34.77,119900.0,24.94,24.9687,24.9185,24.9615,119900.0
2010-04-14 10:10:00,34.77,34.77,34.69,34.7,148100.0,24.9615,24.9615,24.9041,24.9113,148100.0
2010-04-14 10:15:00,34.69,34.74,34.68,34.74,90100.0,24.9041,24.94,24.8969,24.94,90100.0
2010-04-14 10:20:00,34.73,34.75,34.72,34.72,68600.0,24.9328,24.9472,24.9256,24.9256,68600.0
2010-04-14 10:25:00,34.73,34.77,34.71,34.76,41600.0,24.9328,24.9615,24.9185,24.9544,41600.0
2010-04-14 10:30:00,34.76,34.8,34.69,34.72,97900.0,24.9544,24.9831,24.9041,24.9256,97900.0
2010-04-14 10:35:00,34.72,34.78,34.72,34.76,48500.0,24.9256,24.9687,24.9256,24.9544,48500.0
2010-04-14 10:40:00,34.76,34.79,34.76,34.77,98900.0,24.9544,24.9759,24.9544,24.9615,98900.0
2010-04-14 10:45:00,34.77,34.78,34.75,34.78,69300.0,24.9615,24.9687,24.9472,24.9687,69300.0
2010-04-14 10:50:00,34.78,34.81,34.77,34.77,57800.0,24.9687,24.9903,24.9615,24.9615,57800.0
2010-04-14 10:55:00,34.77,34.78,34.75,34.77,118700.0,24.9615,24.9687,24.9472,24.9615,118700.0
2010-04-14 11:00:00,34.77,34.81,34.77,34.78,94900.0,24.9615,24.9903,24.9615,24.9687,94900.0
2010-04-14 11:05:00,34.78,34.82,34.78,34.81,38500.0,24.9687,24.9974,24.9687,24.9903,38500.0
2010-04-14 11:10:00,34.81,34.84,34.8,34.83,134200.0,24.9903,25.0118,24.9831,25.0046,134200.0
2010-04-14 11:15:00,34.83,34.86,34.83,34.86,49400.0,25.0046,25.0262,25.0046,25.0262,49400.0
2010-04-14 11:20:00,34.85,34.88,34.85,34.87,74200.0,25.019,25.0405,25.019,25.0333,74200.0
2010-04-14 11:25:00,34.87,34.91,34.86,34.91,108800.0,25.0333,25.062,25.0262,25.062,108800.0
2010-04-14 11:30:00,34.9,34.91,34.87,34.88,66400.0,25.0549,25.062,25.0333,25.0405,66400.0
2010-04-14 11:35:00,34.88,34.9,34.87,34.87,30900.0,25.0405,25.0549,25.0333,25.0333,30900.0
2010-04-14 11:40:00,34.87,34.88,34.86,34.88,29800.0,25.0333,25.0405,25.0262,25.0405,29800.0
2010-04-14 11:45:00,34.88,34.88,34.86,34.86,42900.0,25.0405,25.0405,25.0262,25.0262,42900.0
2010-04-14 11:50:00,34.85,34.86,34.84,34.85,18400.0,25.019,25.0262,25.0118,25.019,18400.0
2010-04-14 11:55:00,34.85,34.85,34.83,34.84,18400.0,25.019,25.019,25.0046,25.0118,18400.0
2010-04-14 12:00:00,34.84,34.84,34.82,34.82,19800.0,25.0118,25.0118,24.9974,24.9974,19800.0
2010-04-14 12:05:00,34.82,34.83,34.81,34.82,15800.0,24.9974,25.0046,24.9903,24.9974,15800.0
2010-04-14 12:10:00,34.82,34.83,34.81,34.83,193400.0,24.9974,25.0046,24.9903,25.0046,193400.0
2010-04-14 12:15:00,34.84,34.84,34.83,34.84,14500.0,25.0118,25.0118,25.0046,25.0118,14500.0
2010-04-14 12:20:00,34.83,34.84,34.81,34.82,86700.0,25.0046,25.0118,24.9903,24.9974,86700.0
2010-04-14 12:25:00,34.82,34.83,34.81,34.82,48200.0,24.9974,25.0046,24.9903,24.9974,48200.0
2010-04-14 12:30:00,34.82,34.83,34.81,34.82,108600.0,24.9974,25.0046,24.9903,24.9974,108600.0
2010-04-14 12:35:00,34.82,34.85,34.82,34.85,83100.0,24.9974,25.019,24.9974,25.019,83100.0
2010-04-14 12:40:00,34.85,34.85,34.84,34.85,3200.0,25.019,25.019,25.0118,25.019,3200.0
2010-04-14 12:45:00,34.85,34.87,34.85,34.87,8300.0,25.019,25.0333,25.019,25.0333,8300.0
2010-04-14 12:50:00,34.86,34.87,34.85,34.86,18600.0,25.0262,25.0333,25.019,25.0262,18600.0
2010-04-14 12:55:00,34.86,34.87,34.86,34.87,11600.0,25.0262,25.0333,25.0262,25.0333,11600.0
2010-04-14 13:00:00,34.87,34.88,34.86,34.86,39900.0,25.0333,25.0405,25.0262,25.0262,39900.0
2010-04-14 13:05:00,34.86,34.87,34.85,34.85,44200.0,25.0262,25.0333,25.019,25.019,44200.0
2010-04-14 13:10:00,34.86,34.87,34.85,34.87,65500.0,25.0262,25.0333,25.019,25.0333,65500.0
2010-04-14 13:15:00,34.87,34.88,34.85,34.86,37100.0,25.0333,25.0405,25.019,25.0262,37100.0
2010-04-14 13:20:00,34.85,34.85,34.85,34.85,22500.0,25.019,25.019,25.019,25.019,22500.0
2010-04-14 13:25:00,34.85,34.87,34.85,34.87,67500.0,25.019,25.0333,25.019,25.0333,67500.0
2010-04-14 13:30:00,34.88,34.88,34.85,34.86,48300.0,25.0405,25.0405,25.019,25.0262,48300.0
2010-04-14 13:35:00,34.86,34.87,34.85,34.85,23400.0,25.0262,25.0333,25.019,25.019,23400.0
2010-04-14 13:40:00,34.84,34.85,34.79,34.79,108200.0,25.0118,25.019,24.9759,24.9759,108200.0
2010-04-14 13:45:00,34.79,34.81,34.79,34.81,32300.0,24.9759,24.9903,24.9759,24.9903,32300.0
2010-04-14 13:50:00,34.8,34.81,34.77,34.77,41500.0,24.9831,24.9903,24.9615,24.9615,41500.0
2010-04-14 13:55:00,34.77,34.78,34.76,34.77,98100.0,24.9615,24.9687,24.9544,24.9615,98100.0
2010-04-14 14:00:00,34.76,34.81,34.76,34.79,87200.0,24.9544,24.9903,24.9544,24.9759,87200.0
2010-04-14 14:05:00,34.79,34.84,34.79,34.82,19200.0,24.9759,25.0118,24.9759,24.9974,19200.0
2010-04-14 14:10:00,34.82,34.84,34.81,34.83,69500.0,24.9974,25.0118,24.9903,25.0046,69500.0
2010-04-14 14:15:00,34.83,34.84,34.82,34.83,25200.0,25.0046,25.0118,24.9974,25.0046,25200.0
2010-04-14 14:20:00,34.83,34.84,34.82,34.82,186700.0,25.0046,25.0118,24.9974,24.9974,186700.0
2010-04-14 14:25:00,34.83,34.83,34.8,34.82,64100.0,25.0046,25.0046,24.9831,24.9974,64100.0
2010-04-14 14:30:00,34.83,34.85,34.83,34.84,97600.0,25.0046,25.019,25.0046,25.0118,97600.0
2010-04-14 14:35:00,34.84,34.87,34.84,34.85,40400.0,25.0118,25.0333,25.0118,25.019,40400.0
2010-04-14 14:40:00,34.86,34.87,34.85,34.86,43300.0,25.0262,25.0333,25.019,25.0262,43300.0
2010-04-14 14:45:00,34.85,34.87,34.85,34.86,43100.0,25.019,25.0333,25.019,25.0262,43100.0
2010-04-14 14:50:00,34.85,34.86,34.84,34.85,18900.0,25.019,25.0262,25.0118,25.019,18900.0
2010-04-14 14:55:00,34.84,34.85,34.82,34.84,36600.0,25.0118,25.019,24.9974,25.0118,36600.0
2010-04-14 15:00:00,34.84,34.85,34.83,34.84,108500.0,25.0118,25.019,25.0046,25.0118,108500.0
2010-04-14 15:05:00,34.83,34.85,34.83,34.84,67700.0,25.0046,25.019,25.0046,25.0118,67700.0
2010-04-14 15:10:00,34.85,34.85,34.83,34.83,25200.0,25.019,25.019,25.0046,25.0046,25200.0
2010-04-14 15:15:00,34.83,34.83,34.8,34.8,76700.0,25.0046,25.0046,24.9831,24.9831,76700.0
2010-04-14 15:20:00,34.81,34.83,34.8,34.83,38700.0,24.9903,25.0046,24.9831,25.0046,38700.0
2010-04-14 15:25:00,34.83,34.83,34.82,34.83,182100.0,25.0046,25.0046,24.9974,25.0046,182100.0
2010-04-14 15:30:00,34.83,34.86,34.82,34.86,132600.0,25.0046,25.0262,24.9974,25.0262,132600.0
2010-04-14 15:35:00,34.86,34.88,34.84,34.88,111500.0,25.0262,25.0405,25.0118,25.0405,111500.0
2010-04-14 15:40:00,34.88,34.9,34.86,34.88,257000.0,25.0405,25.0549,25.0262,25.0405,257000.0
2010-04-14 15:45:00,34.88,34.9,34.87,34.9,144400.0,25.0405,25.0549,25.0333,25.0549,144400.0
2010-04-14 15:50:00,34.89,34.94,34.89,34.9,245800.0,25.0477,25.0836,25.0477,25.0549,245800.0
2010-04-14 15:55:00,34.91,34.93,34.9,34.92,420600.0,25.062,25.0764,25.0549,25.0692,420600.0
2010-04-15 09:30:00,34.88,34.88,34.77,34.81,89200.0,25.0405,25.0405,24.9615,24.9903,89200.0
2010-04-15 09:35:00,34.81,34.81,34.74,34.81,124900.0,24.9903,24.9903,24.94,24.9903,124900.0
2010-04-15 09:40:00,34.81,34.84,34.8,34.84,86700.0,24.9903,25.0118,24.9831,25.0118,86700.0
2010-04-15 09:45:00,34.83,34.85,34.82,34.84,177200.0,25.0046,25.019,24.9974,25.0118,177200.0
2010-04-15 09:50:00,34.85,34.88,34.84,34.86,93900.0,25.019,25.0405,25.0118,25.0262,93900.0
2010-04-15 09:55:00,34.86,34.87,34.8,34.81,40200.0,25.0262,25.0333,24.9831,24.9903,40200.0
2010-04-15 10:00:00,34.8,34.86,34.76,34.86,264100.0,24.9831,25.0262,24.9544,25.0262,264100.0
2010-04-15 10:05:00,34.86,34.9,34.85,34.89,54100.0,25.0262,25.0549,25.019,25.0477,54100.0
2010-04-15 10:10:00,34.89,34.91,34.86,34.86,71900.0,25.0477,25.062,25.0262,25.0262,71900.0
2010-04-15 10:15:00,34.86,34.91,34.86,34.88,89600.0,25.0262,25.062,25.0262,25.0405,89600.0
2010-04-15 10:20:00,34.88,34.92,34.87,34.91,91400.0,25.0405,25.0692,25.0333,25.062,91400.0
2010-04-15 10:25:00,34.91,34.91,34.86,34.87,87900.0,25.062,25.062,25.0262,25.0333,87900.0
2010-04-15 10:30:00,34.86,34.9,34.85,34.9,81800.0,25.0262,25.0549,25.019,25.0549,81800.0
2010-04-15 10:35:00,34.9,34.93,34.9,34.92,62200.0,25.0549,25.0764,25.0549,25.0692,62200.0
2010-04-15 10:40:00,34.92,34.97,34.92,34.96,33600.0,25.0692,25.1051,25.0692,25.0979,33600.0
2010-04-15 10:45:00,34.96,35.0,34.96,35.0,365200.0,25.0979,25.1267,25.0979,25.1267,365200.0
2010-04-15 10:50:00,35.0,35.01,34.98,35.0,21900.0,25.1267,25.1338,25.1123,25.1267,21900.0
2010-04-15 10:55:00,34.99,35.02,34.98,35.02,39500.0,25.1195,25.141,25.1123,25.141,39500.0
2010-04-15 11:00:00,35.01,35.02,35.0,35.01,55700.0,25.1338,25.141,25.1267,25.1338,55700.0
2010-04-15 11:05:00,35.0,35.02,35.0,35.01,52600.0,25.1267,25.141,25.1267,25.1338,52600.0
2010-04-15 11:10:00,35.01,35.02,34.99,34.99,237100.0,25.1338,25.141,25.1195,25.1195,237100.0
2010-04-15 11:15:00,34.99,35.01,34.94,34.96,349700.0,25.1195,25.1338,25.0836,25.0979,349700.0
2010-04-15 11:20:00,34.96,34.98,34.94,34.97,105100.0,25.0979,25.1123,25.0836,25.1051,105100.0
2010-04-15 11:25:00,34.97,34.97,34.9,34.91,186600.0,25.1051,25.1051,25.0549,25.062,186600.0
2010-04-15 11:30:00,34.9,34.91,34.86,34.87,52200.0,25.0549,25.062,25.0262,25.0333,52200.0
2010-04-15 11:35:00,34.89,34.92,34.87,34.91,176200.0,25.0477,25.0692,25.0333,25.062,176200.0
2010-04-15 11:40:00,34.91,34.91,34.88,34.88,55400.0,25.062,25.062,25.0405,25.0405,55400.0
2010-04-15 11:45:00,34.88,34.88,34.83,34.84,54300.0,25.0405,25.0405,25.0046,25.0118,54300.0
2010-04-15 11:50:00,34.85,34.86,34.84,34.86,34100.0,25.019,25.0262,25.0118,25.0262,34100.0
2010-04-15 11:55:00,34.85,34.86,34.82,34.85,103200.0,25.019,25.0262,24.9974,25.019,103200.0
2010-04-15 12:00:00,34.86,34.86,34.82,34.84,212200.0,25.0262,25.0262,24.9974,25.0118,212200.0
2010-04-15 12:05:00,34.84,34.85,34.81,34.84,28300.0,25.0118,25.019,24.9903,25.0118,28300.0
2010-04-15 12:10:00,34.83,34.84,34.79,34.84,106700.0,25.0046,25.0118,24.9759,25.0118,106700.0
2010-04-15 12:15:00,34.84,34.85,34.83,34.84,17100.0,25.0118,25.019,25.0046,25.0118,17100.0
2010-04-15 12:20:00,34.84,34.87,34.83,34.83,40800.0,25.0118,25.0333,25.0046,25.0046,40800.0
2010-04-15 12:25:00,34.83,34.83,34.82,34.83,29400.0,25.0046,25.0046,24.9974,25.0046,29400.0
2010-04-15 12:30:00,34.82,34.85,34.82,34.84,9000.0,24.9974,25.019,24.9974,25.0118,9000.0
2010-04-15 12:35:00,34.85,34.86,34.84,34.86,15200.0,25.019,25.0262,25.0118,25.0262,15200.0
2010-04-15 12:40:00,34.86,34.86,34.83,34.83,27900.0,25.0262,25.0262,25.0046,25.0046,27900.0
2010-04-15 12:45:00,34.84,34.86,34.83,34.86,10800.0,25.0118,25.0262,25.0046,25.0262,10800.0
2010-04-15 12:50:00,34.87,34.87,34.85,34.86,28500.0,25.0333,25.0333,25.019,25.0262,28500.0
2010-04-15 12:55:00,34.86,34.89,34.86,34.89,5800.0,25.0262,25.0477,25.0262,25.0477,5800.0
2010-04-15 13:00:00,34.89,34.92,34.89,34.91,86500.0,25.0477,25.0692,25.0477,25.062,86500.0
2010-04-15 13:05:00,34.91,34.93,34.91,34.93,123600.0,25.062,25.0764,25.062,25.0764,123600.0
2010-04-15 13:10:00,34.93,34.97,34.92,34.96,115800.0,25.0764,25.1051,25.0692,25.0979,115800.0
2010-04-15 13:15:00,34.97,34.98,34.97,34.97,18900.0,25.1051,25.1123,25.1051,25.1051,18900.0
2010-04-15 13:20:00,34.96,34.98,34.95,34.97,21900.0,25.0979,25.1123,25.0908,25.1051,21900.0
2010-04-15 13:25:00,34.98,34.99,34.98,34.99,75800.0,25.1123,25.1195,25.1123,25.1195,75800.0
2010-04-15 13:30:00,34.99,35.0,34.99,34.99,19000.0,25.1195,25.1267,25.1195,25.1195,19000.0
2010-04-15 13:35:00,34.99,35.0,34.99,34.99,17900.0,25.1195,25.1267,25.1195,25.1195,17900.0
2010-04-15 13:40:00,35.0,35.0,34.99,34.99,17300.0,25.1267,25.1267,25.1195,25.1195,17300.0
2010-04-15 13:45:00,35.0,35.01,34.96,34.96,61600.0,25.1267,25.1338,25.0979,25.0979,61600.0
2010-04-15 13:50:00,34.95,34.97,34.94,34.97,16000.0,25.0908,25.1051,25.0836,25.1051,16000.0
2010-04-15 13:55:00,34.97,34.98,34.96,34.97,54200.0,25.1051,25.1123,25.0979,25.1051,54200.0
2010-04-15 14:00:00,34.97,34.98,34.95,34.98,44400.0,25.1051,25.1123,25.0908,25.1123,44400.0
2010-04-15 14:05:00,34.98,35.0,34.97,34.98,133600.0,25.1123,25.1267,25.1051,25.1123,133600.0
2010-04-15 14:10:00,34.97,34.99,34.96,34.98,42000.0,25.1051,25.1195,25.0979,25.1123,42000.0
2010-04-15 14:15:00,34.97,34.98,34.95,34.96,24000.0,25.1051,25.1123,25.0908,25.0979,24000.0
2010-04-15 14:20:00,34.96,34.99,34.96,34.98,9100.0,25.0979,25.1195,25.0979,25.1123,9100.0
2010-04-15 14:25:00,34.97,34.98,34.95,34.95,29800.0,25.1051,25.1123,25.0908,25.0908,29800.0
2010-04-15 14:30:00,34.95,34.98,34.95,34.96,33200.0,25.0908,25.1123,25.0908,25.0979,33200.0
2010-04-15 14:35:00,34.95,34.95,34.94,34.94,11700.0,25.0908,25.0908,25.0836,25.0836,11700.0
2010-04-15 14:40:00,34.95,34.96,34.93,34.94,23100.0,25.0908,25.0979,25.0764,25.0836,23100.0
2010-04-15 14:45:00,34.95,34.98,34.95,34.97,21500.0,25.0908,25.1123,25.0908,25.1051,21500.0
2010-04-15 14:50:00,34.96,34.99,34.95,34.98,29800.0,25.0979,25.1195,25.0908,25.1123,29800.0
2010-04-15 14:55:00,34.99,34.99,34.95,34.98,40100.0,25.1195,25.1195,25.0908,25.1123,40100.0
2010-04-15 15:00:00,34.98,35.0,34.97,34.99,521800.0,25.1123,25.1267,25.1051,25.1195,521800.0
2010-04-15 15:05:00,34.99,35.0,34.99,34.99,16500.0,25.1195,25.1267,25.1195,25.1195,16500.0
2010-04-15 15:10:00,34.99,35.01,34.96,34.96,78800.0,25.1195,25.1338,25.0979,25.0979,78800.0
2010-04-15 15:15:00,34.96,35.01,34.96,35.0,63600.0,25.0979,25.1338,25.0979,25.1267,63600.0
2010-04-15 15:20:00,35.01,35.01,34.96,34.96,78100.0,25.1338,25.1338,25.0979,25.0979,78100.0
2010-04-15 15:25:00,34.96,34.97,34.91,34.92,54000.0,25.0979,25.1051,25.062,25.0692,54000.0
2010-04-15 15:30:00,34.92,34.94,34.86,34.87,64100.0,25.0692,25.0836,25.0262,25.0333,64100.0
2010-04-15 15:35:00,34.87,34.89,34.85,34.85,95600.0,25.0333,25.0477,25.019,25.019,95600.0
2010-04-15 15:40:00,34.85,34.87,34.85,34.86,336600.0,25.019,25.0333,25.019,25.0262,336600.0
2010-04-15 15:45:00,34.86,34.91,34.84,34.9,90600.0,25.0262,25.062,25.0118,25.0549,90600.0
2010-04-15 15:50:00,34.89,34.9,34.87,34.9,114800.0,25.0477,25.0549,25.0333,25.0549,114800.0
2010-04-15 15:55:00,34.9,34.93,34.89,34.92,491300.0,25.0549,25.0764,25.0477,25.0692,491300.0
2010-04-16 09:30:00,34.75,34.86,34.74,34.82,210600.0,24.9472,25.0262,24.94,24.9974,210600.0
2010-04-16 09:35:00,34.83,34.92,34.8,34.91,231300.0,25.0046,25.0692,24.9831,25.062,231300.0
2010-04-16 09:40:00,34.91,34.92,34.84,34.84,278900.0,25.062,25.0692,25.0118,25.0118,278900.0
2010-04-16 09:45:00,34.84,34.85,34.77,34.77,259300.0,25.0118,25.019,24.9615,24.9615,259300.0
2010-04-16 09:50:00,34.77,34.8,34.67,34.68,283500.0,24.9615,24.9831,24.8897,24.8969,283500.0
2010-04-16 09:55:00,34.69,34.73,34.67,34.69,388800.0,24.9041,24.9328,24.8897,24.9041,388800.0
2010-04-16 10:00:00,34.68,34.74,34.68,34.72,193600.0,24.8969,24.94,24.8969,24.9256,193600.0
2010-04-16 10:05:00,34.72,34.76,34.72,34.73,110600.0,24.9256,24.9544,24.9256,24.9328,110600.0
2010-04-16 10:10:00,34.73,34.73,34.7,34.72,71700.0,24.9328,24.9328,24.9113,24.9256,71700.0
2010-04-16 10:15:00,34.73,34.81,34.72,34.8,166500.0,24.9328,24.9903,24.9256,24.9831,166500.0
2010-04-16 10:20:00,34.8,34.83,34.74,34.74,139700.0,24.9831,25.0046,24.94,24.94,139700.0
2010-04-16 10:25:00,34.74,34.79,34.74,34.75,76000.0,24.94,24.9759,24.94,24.9472,76000.0
2010-04-16 10:30:00,34.76,34.79,34.76,34.76,32500.0,24.9544,24.9759,24.9544,24.9544,32500.0
2010-04-16 10:35:00,34.76,34.78,34.62,34.64,360300.0,24.9544,24.9687,24.8539,24.8682,360300.0
2010-04-16 10:40:00,34.63,34.72,34.6,34.67,366700.0,24.861,24.9256,24.8395,24.8897,366700.0
2010-04-16 10:45:00,34.67,34.7,34.57,34.58,203600.0,24.8897,24.9113,24.818,24.8251,203600.0
2010-04-16 10:50:00,34.58,34.58,34.4,34.42,631700.0,24.8251,24.8251,24.6959,24.7103,631700.0
2010-04-16 10:55:00,34.42,34.52,34.41,34.51,257900.0,24.7103,24.7821,24.7031,24.7749,257900.0
2010-04-16 11:00:00,34.5,34.56,34.49,34.54,231100.0,24.7677,24.8108,24.7605,24.7964,231100.0
2010-04-16 11:05:00,34.54,34.58,34.48,34.48,91900.0,24.7964,24.8251,24.7533,24.7533,91900.0
2010-04-16 11:10:00,34.48,34.49,34.33,34.33,224100.0,24.7533,24.7605,24.6457,24.6457,224100.0
2010-04-16 11:15:00,34.33,34.34,34.17,34.18,450000.0,24.6457,24.6528,24.5308,24.538,450000.0
2010-04-16 11:20:00,34.18,34.28,34.17,34.28,338200.0,24.538,24.6098,24.5308,24.6098,338200.0
2010-04-16 11:25:00,34.28,34.35,34.24,34.28,369400.0,24.6098,24.66,24.5811,24.6098,369400.0
2010-04-16 11:30:00,34.27,34.28,34.22,34.24,106400.0,24.6026,24.6098,24.5667,24.5811,106400.0
2010-04-16 11:35:00,34.24,34.32,34.23,34.31,96800.0,24.5811,24.6385,24.5739,24.6313,96800.0
2010-04-16 11:40:00,34.31,34.35,34.31,34.31,76900.0,24.6313,24.66,24.6313,24.6313,76900.0
2010-04-16 11:45:00,34.31,34.32,34.25,34.26,134400.0,24.6313,24.6385,24.5882,24.5954,134400.0
2010-04-16 11:50:00,34.26,34.27,34.19,34.25,293400.0,24.5954,24.6026,24.5452,24.5882,293400.0
2010-04-16 11:55:00,34.25,34.25,34.18,34.2,228600.0,24.5882,24.5882,24.538,24.5523,228600.0
2010-04-16 12:00:00,34.2,34.2,34.1,34.15,395000.0,24.5523,24.5523,24.4805,24.5164,395000.0
2010-04-16 12:05:00,34.14,34.19,34.11,34.19,208200.0,24.5093,24.5452,24.4877,24.5452,208200.0
2010-04-16 12:10:00,34.2,34.22,34.14,34.17,112200.0,24.5523,24.5667,24.5093,24.5308,112200.0
2010-04-16 12:15:00,34.17,34.19,34.15,34.17,65700.0,24.5308,24.5452,24.5164,24.5308,65700.0
2010-04-16 12:20:00,34.19,34.19,34.15,34.16,81300.0,24.5452,24.5452,24.5164,24.5236,81300.0
2010-04-16 12:25:00,34.16,34.18,34.15,34.16,72500.0,24.5236,24.538,24.5164,24.5236,72500.0
2010-04-16 12:30:00,34.16,34.16,34.11,34.15,100700.0,24.5236,24.5236,24.4877,24.5164,100700.0
2010-04-16 12:35:00,34.15,34.15,34.05,34.07,110700.0,24.5164,24.5164,24.4446,24.459,110700.0
2010-04-16 12:40:00,34.07,34.11,34.06,34.11,120500.0,24.459,24.4877,24.4518,24.4877,120500.0
2010-04-16 12:45:00,34.12,34.16,34.12,34.12,152800.0,24.4949,24.5236,24.4949,24.4949,152800.0
2010-04-16 12:50:00,34.12,34.15,34.11,34.14,118100.0,24.4949,24.5164,24.4877,24.5093,118100.0
2010-04-16 12:55:00,34.15,34.22,34.13,34.2,239700.0,24.5164,24.5667,24.5021,24.5523,239700.0
2010-04-16 13:00:00,34.2,34.24,34.18,34.19,275500.0,24.5523,24.5811,24.538,24.5452,275500.0
2010-04-16 13:05:00,34.2,34.24,34.18,34.23,103000.0,24.5523,24.5811,24.538,24.5739,103000.0
2010-04-16 13:10:00,34.23,34.26,34.22,34.22,88200.0,24.5739,24.5954,24.5667,24.5667,88200.0
2010-04-16 13:15:00,34.22,34.23,34.18,34.19,147600.0,24.5667,24.5739,24.538,24.5452,147600.0
2010-04-16 13:20:00,34.2,34.21,34.16,34.16,87200.0,24.5523,24.5595,24.5236,24.5236,87200.0
2010-04-16 13:25:00,34.16,34.21,34.16,34.16,150400.0,24.5236,24.5595,24.5236,24.5236,150400.0
2010-04-16 13:30:00,34.17,34.19,34.15,34.16,141800.0,24.5308,24.5452,24.5164,24.5236,141800.0
2010-04-16 13:35:00,34.16,34.18,34.13,34.16,167200.0,24.5236,24.538,24.5021,24.5236,167200.0
2010-04-16 13:40:00,34.15,34.19,34.15,34.18,95000.0,24.5164,24.5452,24.5164,24.538,95000.0
2010-04-16 13:45:00,34.19,34.19,34.13,34.14,124500.0,24.5452,24.5452,24.5021,24.5093,124500.0
2010-04-16 13:50:00,34.15,34.2,34.14,34.17,86500.0,24.5164,24.5523,24.5093,24.5308,86500.0
2010-04-16 13:55:00,34.17,34.2,34.17,34.19,43000.0,24.5308,24.5523,24.5308,24.5452,43000.0
2010-04-16 14:00:00,34.21,34.23,34.19,34.22,76400.0,24.5595,24.5739,24.5452,24.5667,76400.0
2010-04-16 14:05:00,34.22,34.31,34.22,34.31,350600.0,24.5667,24.6313,24.5667,24.6313,350600.0
2010-04-16 14:10:00,34.31,34.34,34.29,34.31,70600.0,24.6313,24.6528,24.6169,24.6313,70600.0
2010-04-16 14:15:00,34.32,34.39,34.31,34.35,213200.0,24.6385,24.6887,24.6313,24.66,213200.0
2010-04-16 14:20:00,34.34,34.4,34.34,34.38,122400.0,24.6528,24.6959,24.6528,24.6816,122400.0
2010-04-16 14:25:00,34.37,34.4,34.34,34.38,123600.0,24.6744,24.6959,24.6528,24.6816,123600.0
2010-04-16 14:30:00,34.39,34.42,34.38,34.42,89200.0,24.6887,24.7103,24.6816,24.7103,89200.0
2010-04-16 14:35:00,34.41,34.41,34.35,34.35,83500.0,24.7031,24.7031,24.66,24.66,83500.0
2010-04-16 14:40:00,34.35,34.42,34.35,34.4,75700.0,24.66,24.7103,24.66,24.6959,75700.0
2010-04-16 14:45:00,34.39,34.41,34.37,34.38,116500.0,24.6887,24.7031,24.6744,24.6816,116500.0
2010-04-16 14:50:00,34.39,34.41,34.38,34.4,85200.0,24.6887,24.7031,24.6816,24.6959,85200.0
2010-04-16 14:55:00,34.4,34.4,34.35,34.35,92300.0,24.6959,24.6959,24.66,24.66,92300.0
2010-04-16 15:00:00,34.36,34.39,34.33,34.37,204300.0,24.6672,24.6887,24.6457,24.6744,204300.0
2010-04-16 15:05:00,34.37,34.39,34.35,34.39,215500.0,24.6744,24.6887,24.66,24.6887,215500.0
2010-04-16 15:10:00,34.39,34.42,34.38,34.38,132000.0,24.6887,24.7103,24.6816,24.6816,132000.0
2010-04-16 15:15:00,34.37,34.39,34.35,34.35,152800.0,24.6744,24.6887,24.66,24.66,152800.0
2010-04-16 15:20:00,34.35,34.37,34.32,34.36,109300.0,24.66,24.6744,24.6385,24.6672,109300.0
2010-04-16 15:25:00,34.36,34.37,34.33,34.34,113300.0,24.6672,24.6744,24.6457,24.6528,113300.0
2010-04-16 15:30:00,34.34,34.37,34.31,34.36,217200.0,24.6528,24.6744,24.6313,24.6672,217200.0
2010-04-16 15:35:00,34.36,34.4,34.32,34.39,278800.0,24.6672,24.6959,24.6385,24.6887,278800.0
2010-04-16 15:40:00,34.39,34.4,34.35,34.4,255900.0,24.6887,24.6959,24.66,24.6959,255900.0
2010-04-16 15:45:00,34.4,34.43,34.34,34.36,575000.0,24.6959,24.7175,24.6528,24.6672,575000.0
2010-04-16 15:50:00,34.37,34.37,34.29,34.29,364800.0,24.6744,24.6744,24.6169,24.6169,364800.0
2010-04-16 15:55:00,34.29,34.33,34.27,34.31,2270200.0,24.6169,24.6457,24.6026,24.6313,2270200.0
2010-04-19 09:30:00,34.07,34.17,34.04,34.17,370400.0,24.459,24.5308,24.4375,24.5308,370400.0
2010-04-19 09:35:00,34.17,34.19,34.1,34.1,159500.0,24.5308,24.5452,24.4805,24.4805,159500.0
2010-04-19 09:40:00,34.09,34.11,34.06,34.1,118100.0,24.4734,24.4877,24.4518,24.4805,118100.0
2010-04-19 09:45:00,34.1,34.11,34.06,34.08,210000.0,24.4805,24.4877,24.4518,24.4662,210000.0
2010-04-19 09:50:00,34.08,34.18,34.07,34.18,158600.0,24.4662,24.538,24.459,24.538,158600.0
2010-04-19 09:55:00,34.18,34.23,34.17,34.17,170000.0,24.538,24.5739,24.5308,24.5308,170000.0
2010-04-19 10:00:00,34.17,34.27,34.17,34.23,110900.0,24.5308,24.6026,24.5308,24.5739,110900.0
2010-04-19 10:05:00,34.23,34.26,34.2,34.25,132900.0,24.5739,24.5954,24.5523,24.5882,132900.0
2010-04-19 10:10:00,34.25,34.28,34.21,34.27,74600.0,24.5882,24.6098,24.5595,24.6026,74600.0
2010-04-19 10:15:00,34.28,34.33,34.27,34.31,121300.0,24.6098,24.6457,24.6026,24.6313,121300.0
2010-04-19 10:20:00,34.31,34.34,34.27,34.29,233200.0,24.6313,24.6528,24.6026,24.6169,233200.0
2010-04-19 10:25:00,34.3,34.31,34.23,34.25,216500.0,24.6241,24.6313,24.5739,24.5882,216500.0
2010-04-19 10:30:00,34.24,34.26,34.22,34.23,105300.0,24.5811,24.5954,24.5667,24.5739,105300.0
2010-04-19 10:35:00,34.24,34.24,34.17,34.19,356500.0,24.5811,24.5811,24.5308,24.5452,356500.0
2010-04-19 10:40:00,34.2,34.22,34.16,34.21,223300.0,24.5523,24.5667,24.5236,24.5595,223300.0
2010-04-19 10:45:00,34.22,34.27,34.21,34.23,70500.0,24.5667,24.6026,24.5595,24.5739,70500.0
2010-04-19 10:50:00,34.23,34.23,34.15,34.18,62400.0,24.5739,24.5739,24.5164,24.538,62400.0
2010-04-19 10:55:00,34.17,34.18,34.13,34.17,115500.0,24.5308,24.538,24.5021,24.5308,115500.0
2010-04-19 11:00:00,34.17,34.18,34.12,34.12,80600.0,24.5308,24.538,24.4949,24.4949,80600.0
2010-04-19 11:05:00,34.12,34.15,34.09,34.1,379400.0,24.4949,24.5164,24.4734,24.4805,379400.0
2010-04-19 11:10:00,34.1,34.11,34.05,34.05,125700.0,24.4805,24.4877,24.4446,24.4446,125700.0
2010-04-19 11:15:00,34.05,34.1,34.05,34.1,112600.0,24.4446,24.4805,24.4446,24.4805,112600.0
2010-04-19 11:20:00,34.1,34.1,34.03,34.06,35300.0,24.4805,24.4805,24.4303,24.4518,35300.0
2010-04-19 11:25:00,34.06,34.06,34.0,34.01,67400.0,24.4518,24.4518,24.4088,24.4159,67400.0
2010-04-19 11:30:00,34.01,34.06,34.0,34.05,119600.0,24.4159,24.4518,24.4088,24.4446,119600.0
2010-04-19 11:35:00,34.05,34.06,33.96,33.96,64400.0,24.4446,24.4518,24.38,24.38,64400.0
2010-04-19 11:40:00,33.97,34.0,33.96,33.97,89400.0,24.3872,24.4088,24.38,24.3872,89400.0
2010-04-19 11:45:00,33.96,33.96,33.91,33.93,217300.0,24.38,24.38,24.3441,24.3585,217300.0
2010-04-19 11:50:00,33.93,33.93,33.82,33.84,84500.0,24.3585,24.3585,24.2795,24.2939,84500.0
2010-04-19 11:55:00,33.84,33.86,33.79,33.82,139500.0,24.2939,24.3082,24.258,24.2795,139500.0
2010-04-19 12:00:00,33.82,33.84,33.81,33.83,164900.0,24.2795,24.2939,24.2724,24.2867,164900.0
2010-04-19 12:05:00,33.82,33.85,33.78,33.78,395800.0,24.2795,24.3011,24.2508,24.2508,395800.0
2010-04-19 12:10:00,33.78,33.84,33.74,33.77,398900.0,24.2508,24.2939,24.2221,24.2436,398900.0
2010-04-19 12:15:00,33.77,33.81,33.76,33.81,112600.0,24.2436,24.2724,24.2365,24.2724,112600.0
2010-04-19 12:20:00,33.82,33.84,33.81,33.84,63400.0,24.2795,24.2939,24.2724,24.2939,63400.0
2010-04-19 12:25:00,33.84,33.88,33.84,33.86,129300.0,24.2939,24.3226,24.2939,24.3082,129300.0
2010-04-19 12:30:00,33.86,33.87,33.83,33.84,63600.0,24.3082,24.3154,24.2867,24.2939,63600.0
2010-04-19 12:35:00,33.85,33.88,33.83,33.86,90500.0,24.3011,24.3226,24.2867,24.3082,90500.0
2010-04-19 12:40:00,33.87,33.91,33.87,33.91,72900.0,24.3154,24.3441,24.3154,24.3441,72900.0
2010-04-19 12:45:00,33.91,33.94,33.91,33.93,68800.0,24.3441,24.3657,24.3441,24.3585,68800.0
2010-04-19 12:50:00,33.92,33.93,33.91,33.92,59200.0,24.3513,24.3585,24.3441,24.3513,59200.0
2010-04-19 12:55:00,33.91,33.92,33.91,33.91,14000.0,24.3441,24.3513,24.3441,24.3441,14000.0
2010-04-19 13:00:00,33.9,33.9,33.85,33.87,90700.0,24.337,24.337,24.3011,24.3154,90700.0
2010-04-19 13:05:00,33.87,33.89,33.86,33.89,91800.0,24.3154,24.3298,24.3082,24.3298,91800.0
2010-04-19 13:10:00,33.9,33.95,33.9,33.95,157100.0,24.337,24.3729,24.337,24.3729,157100.0
2010-04-19 13:15:00,33.95,33.95,33.91,33.93,42900.0,24.3729,24.3729,24.3441,24.3585,42900.0
2010-04-19 13:20:00,33.94,33.97,33.93,33.97,167000.0,24.3657,24.3872,24.3585,24.3872,167000.0
2010-04-19 13:25:00,33.97,34.0,33.96,33.98,86400.0,24.3872,24.4088,24.38,24.3944,86400.0
2010-04-19 13:30:00,33.99,34.0,33.96,33.96,141100.0,24.4016,24.4088,24.38,24.38,141100.0
2010-04-19 13:35:00,33.96,33.98,33.95,33.96,109400.0,24.38,24.3944,24.3729,24.38,109400.0
2010-04-19 13:40:00,33.96,34.0,33.96,33.99,51400.0,24.38,24.4088,24.38,24.4016,51400.0
2010-04-19 13:45:00,33.99,34.02,33.96,33.96,69300.0,24.4016,24.4231,24.38,24.38,69300.0
2010-04-19 13:50:00,33.96,33.97,33.92,33.96,41000.0,24.38,24.3872,24.3513,24.38,41000.0
2010-04-19 13:55:00,33.96,33.97,33.94,33.95,66600.0,24.38,24.3872,24.3657,24.3729,66600.0
2010-04-19 14:00:00,33.94,33.97,33.93,33.97,62800.0,24.3657,24.3872,24.3585,24.3872,62800.0
2010-04-19 14:05:00,33.97,34.0,33.97,33.99,56300.0,24.3872,24.4088,24.3872,24.4016,56300.0
2010-04-19 14:10:00,33.99,34.04,33.99,34.01,83500.0,24.4016,24.4375,24.4016,24.4159,83500.0
2010-04-19 14:15:00,34.02,34.12,34.02,34.1,56100.0,24.4231,24.4949,24.4231,24.4805,56100.0
2010-04-19 14:20:00,34.1,34.12,34.09,34.12,357600.0,24.4805,24.4949,24.4734,24.4949,357600.0
2010-04-19 14:25:00,34.12,34.17,34.12,34.15,101200.0,24.4949,24.5308,24.4949,24.5164,101200.0
2010-04-19 14:30:00,34.16,34.22,34.15,34.22,185900.0,24.5236,24.5667,24.5164,24.5667,185900.0
2010-04-19 14:35:00,34.21,34.23,34.18,34.19,104100.0,24.5595,24.5739,24.538,24.5452,104100.0
2010-04-19 14:40:00,34.2,34.23,34.19,34.22,40000.0,24.5523,24.5739,24.5452,24.5667,40000.0
2010-04-19 14:45:00,34.21,34.22,34.17,34.19,103400.0,24.5595,24.5667,24.5308,24.5452,103400.0
2010-04-19 14:50:00,34.18,34.2,34.17,34.2,33300.0,24.538,24.5523,24.5308,24.5523,33300.0
2010-04-19 14:55:00,34.21,34.28,34.19,34.27,94400.0,24.5595,24.6098,24.5452,24.6026,94400.0
2010-04-19 15:00:00,34.27,34.31,34.27,34.27,119200.0,24.6026,24.6313,24.6026,24.6026,119200.0
2010-04-19 15:05:00,34.26,34.32,34.26,34.3,86300.0,24.5954,24.6385,24.5954,24.6241,86300.0
2010-04-19 15:10:00,34.3,34.33,34.29,34.29,54700.0,24.6241,24.6457,24.6169,24.6169,54700.0
2010-04-19 15:15:00,34.3,34.32,34.28,34.29,90900.0,24.6241,24.6385,24.6098,24.6169,90900.0
2010-04-19 15:20:00,34.29,34.33,34.29,34.32,80300.0,24.6169,24.6457,24.6169,24.6385,80300.0
2010-04-19 15:25:00,34.32,34.36,34.32,34.33,146500.0,24.6385,24.6672,24.6385,24.6457,146500.0
2010-04-19 15:30:00,34.34,34.36,34.31,34.31,86500.0,24.6528,24.6672,24.6313,24.6313,86500.0
2010-04-19 15:35:00,34.31,34.32,34.27,34.31,96100.0,24.6313,24.6385,24.6026,24.6313,96100.0
2010-04-19 15:40:00,34.31,34.31,34.27,34.28,120100.0,24.6313,24.6313,24.6026,24.6098,120100.0
2010-04-19 15:45:00,34.29,34.35,34.28,34.34,119600.0,24.6169,24.66,24.6098,24.6528,119600.0
2010-04-19 15:50:00,34.35,34.35,34.33,34.35,148900.0,24.66,24.66,24.6457,24.66,148900.0
2010-04-19 15:55:00,34.35,34.39,34.35,34.36,458800.0,24.66,24.6887,24.66,24.6672,458800.0
2010-04-20 09:30:00,34.61,34.72,34.56,34.65,415400.0,24.8467,24.9256,24.8108,24.8754,415400.0
2010-04-20 09:35:00,34.65,34.67,34.59,34.63,137400.0,24.8754,24.8897,24.8323,24.861,137400.0
2010-04-20 09:40:00,34.62,34.62,34.55,34.57,139100.0,24.8539,24.8539,24.8036,24.818,139100.0
2010-04-20 09:45:00,34.58,34.63,34.5,34.52,99800.0,24.8251,24.861,24.7677,24.7821,99800.0
2010-04-20 09:50:00,34.52,34.52,34.43,34.43,189100.0,24.7821,24.7821,24.7175,24.7175,189100.0
2010-04-20 09:55:00,34.44,34.54,34.44,34.5,298300.0,24.7246,24.7964,24.7246,24.7677,298300.0
2010-04-20 10:00:00,34.49,34.53,34.49,34.49,78100.0,24.7605,24.7892,24.7605,24.7605,78100.0
2010-04-20 10:05:00,34.49,34.49,34.44,34.47,76200.0,24.7605,24.7605,24.7246,24.7462,76200.0
2010-04-20 10:10:00,34.46,34.49,34.42,34.43,61000.0,24.739,24.7605,24.7103,24.7175,61000.0
2010-04-20 10:15:00,34.43,34.44,34.39,34.39,126700.0,24.7175,24.7246,24.6887,24.6887,126700.0
2010-04-20 10:20:00,34.39,34.39,34.3,34.38,118300.0,24.6887,24.6887,24.6241,24.6816,118300.0
2010-04-20 10:25:00,34.39,34.4,34.34,34.35,49800.0,24.6887,24.6959,24.6528,24.66,49800.0
2010-04-20 10:30:00,34.35,34.37,34.31,34.35,102800.0,24.66,24.6744,24.6313,24.66,102800.0
2010-04-20 10:35:00,34.35,34.42,34.34,34.41,37100.0,24.66,24.7103,24.6528,24.7031,37100.0
2010-04-20 10:40:00,34.41,34.48,34.4,34.47,96600.0,24.7031,24.7533,24.6959,24.7462,96600.0
2010-04-20 10:45:00,34.48,34.5,34.46,34.5,199300.0,24.7533,24.7677,24.739,24.7677,199300.0
2010-04-20 10:50:00,34.49,34.51,34.45,34.48,30500.0,24.7605,24.7749,24.7318,24.7533,30500.0
2010-04-20 10:55:00,34.48,34.51,34.48,34.51,32900.0,24.7533,24.7749,24.7533,24.7749,32900.0
2010-04-20 11:00:00,34.52,34.56,34.52,34.55,42100.0,24.7821,24.8108,24.7821,24.8036,42100.0
2010-04-20 11:05:00,34.56,34.59,34.56,34.58,18900.0,24.8108,24.8323,24.8108,24.8251,18900.0
2010-04-20 11:10:00,34.58,34.59,34.55,34.56,43300.0,24.8251,24.8323,24.8036,24.8108,43300.0
2010-04-20 11:15:00,34.57,34.59,34.53,34.55,62500.0,24.818,24.8323,24.7892,24.8036,62500.0
2010-04-20 11:20:00,34.56,34.57,34.52,34.56,65400.0,24.8108,24.818,24.7821,24.8108,65400.0
2010-04-20 11:25:00,34.56,34.61,34.56,34.59,54000.0,24.8108,24.8467,24.8108,24.8323,54000.0
2010-04-20 11:30:00,34.59,34.61,34.57,34.59,63200.0,24.8323,24.8467,24.818,24.8323,63200.0
2010-04-20 11:35:00,34.59,34.6,34.57,34.59,190800.0,24.8323,24.8395,24.818,24.8323,190800.0
2010-04-20 11:40:00,34.58,34.59,34.55,34.59,12200.0,24.8251,24.8323,24.8036,24.8323,12200.0
2010-04-20 11:45:00,34.59,34.59,34.56,34.57,21200.0,24.8323,24.8323,24.8108,24.818,21200.0
2010-04-20 11:50:00,34.58,34.6,34.57,34.6,22600.0,24.8251,24.8395,24.818,24.8395,22600.0
2010-04-20 11:55:00,34.6,34.62,34.58,34.6,35500.0,24.8395,24.8539,24.8251,24.8395,35500.0
2010-04-20 12:00:00,34.6,34.61,34.59,34.61,54300.0,24.8395,24.8467,24.8323,24.8467,54300.0
2010-04-20 12:05:00,34.6,34.65,34.6,34.65,46200.0,24.8395,24.8754,24.8395,24.8754,46200.0
2010-04-20 12:10:00,34.66,34.66,34.6,34.61,22200.0,24.8826,24.8826,24.8395,24.8467,22200.0
2010-04-20 12:15:00,34.61,34.66,34.61,34.64,37500.0,24.8467,24.8826,24.8467,24.8682,37500.0
2010-04-20 12:20:00,34.64,34.65,34.63,34.64,27200.0,24.8682,24.8754,24.861,24.8682,27200.0
2010-04-20 12:25:00,34.64,34.65,34.63,34.64,7900.0,24.8682,24.8754,24.861,24.8682,7900.0
2010-04-20 12:30:00,34.63,34.63,34.61,34.61,6600.0,24.861,24.861,24.8467,24.8467,6600.0
2010-04-20 12:35:00,34.61,34.62,34.59,34.59,7500.0,24.8467,24.8539,24.8323,24.8323,7500.0
2010-04-20 12:40:00,34.59,34.6,34.58,34.58,14900.0,24.8323,24.8395,24.8251,24.8251,14900.0
2010-04-20 12:45:00,34.58,34.58,34.53,34.53,33000.0,24.8251,24.8251,24.7892,24.7892,33000.0
2010-04-20 12:50:00,34.52,34.54,34.51,34.51,42700.0,24.7821,24.7964,24.7749,24.7749,42700.0
2010-04-20 12:55:00,34.51,34.53,34.51,34.52,7300.0,24.7749,24.7892,24.7749,24.7821,7300.0
2010-04-20 13:00:00,34.52,34.55,34.52,34.53,8600.0,24.7821,24.8036,24.7821,24.7892,8600.0
2010-04-20 13:05:00,34.54,34.54,34.5,34.5,107600.0,24.7964,24.7964,24.7677,24.7677,107600.0
2010-04-20 13:10:00,34.51,34.51,34.5,34.5,21500.0,24.7749,24.7749,24.7677,24.7677,21500.0
2010-04-20 13:15:00,34.5,34.51,34.48,34.48,21800.0,24.7677,24.7749,24.7533,24.7533,21800.0
2010-04-20 13:20:00,34.48,34.51,34.48,34.51,25500.0,24.7533,24.7749,24.7533,24.7749,25500.0
2010-04-20 13:25:00,34.51,34.52,34.49,34.51,152500.0,24.7749,24.7821,24.7605,24.7749,152500.0
2010-04-20 13:30:00,34.51,34.53,34.48,34.48,102100.0,24.7749,24.7892,24.7533,24.7533,102100.0
2010-04-20 13:35:00,34.49,34.53,34.49,34.53,30400.0,24.7605,24.7892,24.7605,24.7892,30400.0
2010-04-20 13:40:00,34.53,34.54,34.52,34.54,19500.0,24.7892,24.7964,24.7821,24.7964,19500.0
2010-04-20 13:45:00,34.53,34.53,34.5,34.5,28500.0,24.7892,24.7892,24.7677,24.7677,28500.0
2010-04-20 13:50:00,34.49,34.51,34.49,34.51,46400.0,24.7605,24.7749,24.7605,24.7749,46400.0
2010-04-20 13:55:00,34.51,34.51,34.47,34.49,76500.0,24.7749,24.7749,24.7462,24.7605,76500.0
2010-04-20 14:00:00,34.49,34.51,34.47,34.51,127600.0,24.7605,24.7749,24.7462,24.7749,127600.0
2010-04-20 14:05:00,34.5,34.51,34.45,34.46,54300.0,24.7677,24.7749,24.7318,24.739,54300.0
2010-04-20 14:10:00,34.45,34.46,34.42,34.44,88000.0,24.7318,24.739,24.7103,24.7246,88000.0
2010-04-20 14:15:00,34.44,34.49,34.43,34.48,110800.0,24.7246,24.7605,24.7175,24.7533,110800.0
2010-04-20 14:20:00,34.48,34.51,34.47,34.49,117800.0,24.7533,24.7749,24.7462,24.7605,117800.0
2010-04-20 14:25:00,34.49,34.5,34.45,34.45,67100.0,24.7605,24.7677,24.7318,24.7318,67100.0
2010-04-20 14:30:00,34.45,34.46,34.44,34.46,13600.0,24.7318,24.739,24.7246,24.739,13600.0
2010-04-20 14:35:00,34.46,34.51,34.46,34.47,36600.0,24.739,24.7749,24.739,24.7462,36600.0
2010-04-20 14:40:00,34.47,34.51,34.47,34.48,35000.0,24.7462,24.7749,24.7462,24.7533,35000.0
2010-04-20 14:45:00,34.48,34.5,34.46,34.5,24000.0,24.7533,24.7677,24.739,24.7677,24000.0
2010-04-20 14:50:00,34.49,34.5,34.47,34.49,32900.0,24.7605,24.7677,24.7462,24.7605,32900.0
2010-04-20 14:55:00,34.49,34.5,34.48,34.5,42400.0,24.7605,24.7677,24.7533,24.7677,42400.0
2010-04-20 15:00:00,34.5,34.51,34.49,34.5,53800.0,24.7677,24.7749,24.7605,24.7677,53800.0
2010-04-20 15:05:00,34.5,34.5,34.45,34.48,43600.0,24.7677,24.7677,24.7318,24.7533,43600.0
2010-04-20 15:10:00,34.49,34.49,34.44,34.46,24800.0,24.7605,24.7605,24.7246,24.739,24800.0
2010-04-20 15:15:00,34.45,34.46,34.42,34.42,7100.0,24.7318,24.739,24.7103,24.7103,7100.0
2010-04-20 15:20:00,34.42,34.44,34.4,34.4,33500.0,24.7103,24.7246,24.6959,24.6959,33500.0
2010-04-20 15:25:00,34.4,34.46,34.4,34.45,54200.0,24.6959,24.739,24.6959,24.7318,54200.0
2010-04-20 15:30:00,34.44,34.46,34.43,34.45,9000.0,24.7246,24.739,24.7175,24.7318,9000.0
2010-04-20 15:35:00,34.45,34.47,34.44,34.46,38700.0,24.7318,24.7462,24.7246,24.739,38700.0
2010-04-20 15:40:00,34.47,34.47,34.44,34.44,47100.0,24.7462,24.7462,24.7246,24.7246,47100.0
2010-04-20 15:45:00,34.44,34.44,34.41,34.43,122700.0,24.7246,24.7246,24.7031,24.7175,122700.0
2010-04-20 15:50:00,34.43,34.44,34.42,34.42,100500.0,24.7175,24.7246,24.7103,24.7103,100500.0
2010-04-20 15:55:00,34.42,34.46,34.41,34.45,412600.0,24.7103,24.739,24.7031,24.7318,412600.0
2010-04-21 09:30:00,34.52,34.52,34.43,34.47,298100.0,24.7821,24.7821,24.7175,24.7462,298100.0
2010-04-21 09:35:00,34.47,34.51,34.43,34.44,177700.0,24.7462,24.7749,24.7175,24.7246,177700.0
2010-04-21 09:40:00,34.45,34.52,34.41,34.48,187300.0,24.7318,24.7821,24.7031,24.7533,187300.0
2010-04-21 09:45:00,34.48,34.49,34.42,34.42,122200.0,24.7533,24.7605,24.7103,24.7103,122200.0
2010-04-21 09:50:00,34.41,34.41,34.31,34.35,266000.0,24.7031,24.7031,24.6313,24.66,266000.0
2010-04-21 09:55:00,34.35,34.39,34.35,34.38,148500.0,24.66,24.6887,24.66,24.6816,148500.0
2010-04-21 10:00:00,34.38,34.39,34.31,34.34,114500.0,24.6816,24.6887,24.6313,24.6528,114500.0
2010-04-21 10:05:00,34.34,34.37,34.29,34.3,130100.0,24.6528,24.6744,24.6169,24.6241,130100.0
2010-04-21 10:10:00,34.3,34.38,34.29,34.35,84700.0,24.6241,24.6816,24.6169,24.66,84700.0
2010-04-21 10:15:00,34.35,34.37,34.3,34.3,42900.0,24.66,24.6744,24.6241,24.6241,42900.0
2010-04-21 10:20:00,34.3,34.34,34.28,34.34,111800.0,24.6241,24.6528,24.6098,24.6528,111800.0
2010-04-21 10:25:00,34.34,34.34,34.24,34.24,270100.0,24.6528,24.6528,24.5811,24.5811,270100.0
2010-04-21 10:30:00,34.24,34.27,34.18,34.24,243500.0,24.5811,24.6026,24.538,24.5811,243500.0
2010-04-21 10:35:00,34.24,34.31,34.22,34.24,61000.0,24.5811,24.6313,24.5667,24.5811,61000.0
2010-04-21 10:40:00,34.24,34.34,34.24,34.3,95700.0,24.5811,24.6528,24.5811,24.6241,95700.0
2010-04-21 10:45:00,34.31,34.34,34.26,34.26,178200.0,24.6313,24.6528,24.5954,24.5954,178200.0
2010-04-21 10:50:00,34.25,34.28,34.24,34.26,98400.0,24.5882,24.6098,24.5811,24.5954,98400.0
2010-04-21 10:55:00,34.27,34.28,34.18,34.19,146500.0,24.6026,24.6098,24.538,24.5452,146500.0
2010-04-21 11:00:00,34.19,34.22,34.17,34.22,145900.0,24.5452,24.5667,24.5308,24.5667,145900.0
2010-04-21 11:05:00,34.21,34.21,34.13,34.13,220000.0,24.5595,24.5595,24.5021,24.5021,220000.0
2010-04-21 11:10:00,34.13,34.17,34.1,34.17,146400.0,24.5021,24.5308,24.4805,24.5308,146400.0
2010-04-21 11:15:00,34.18,34.2,34.14,34.18,98200.0,24.538,24.5523,24.5093,24.538,98200.0
2010-04-21 11:20:00,34.19,34.22,34.16,34.16,56500.0,24.5452,24.5667,24.5236,24.5236,56500.0
2010-04-21 11:25:00,34.16,34.17,34.09,34.11,140300.0,24.5236,24.5308,24.4734,24.4877,140300.0
2010-04-21 11:30:00,34.12,34.12,34.05,34.07,145800.0,24.4949,24.4949,24.4446,24.459,145800.0
2010-04-21 11:35:00,34.07,34.09,34.02,34.09,276100.0,24.459,24.4734,24.4231,24.4734,276100.0
2010-04-21 11:40:00,34.1,34.13,34.07,34.13,76400.0,24.4805,24.5021,24.459,24.5021,76400.0
2010-04-21 11:45:00,34.12,34.13,34.1,34.13,56400.0,24.4949,24.5021,24.4805,24.5021,56400.0
2010-04-21 11:50:00,34.13,34.19,34.13,34.19,38100.0,24.5021,24.5452,24.5021,24.5452,38100.0
2010-04-21 11:55:00,34.19,34.2,34.17,34.18,51600.0,24.5452,24.5523,24.5308,24.538,51600.0
2010-04-21 12:00:00,34.18,34.22,34.17,34.22,83500.0,24.538,24.5667,24.5308,24.5667,83500.0
2010-04-21 12:05:00,34.23,34.23,34.2,34.21,102800.0,24.5739,24.5739,24.5523,24.5595,102800.0
2010-04-21 12:10:00,34.2,34.24,34.19,34.22,104500.0,24.5523,24.5811,24.5452,24.5667,104500.0
2010-04-21 12:15:00,34.22,34.24,34.22,34.23,66000.0,24.5667,24.5811,24.5667,24.5739,66000.0
2010-04-21 12:20:00,34.22,34.27,34.22,34.26,42800.0,24.5667,24.6026,24.5667,24.5954,42800.0
2010-04-21 12:25:00,34.26,34.35,34.26,34.34,143000.0,24.5954,24.66,24.5954,24.6528,143000.0
2010-04-21 12:30:00,34.34,34.4,34.33,34.4,169400.0,24.6528,24.6959,24.6457,24.6959,169400.0
2010-04-21 12:35:00,34.39,34.5,34.38,34.46,559500.0,24.6887,24.7677,24.6816,24.739,559500.0
2010-04-21 12:40:00,34.46,34.48,34.43,34.45,127500.0,24.739,24.7533,24.7175,24.7318,127500.0
2010-04-21 12:45:00,34.44,34.44,34.39,34.39,29100.0,24.7246,24.7246,24.6887,24.6887,29100.0
2010-04-21 12:50:00,34.39,34.4,34.35,34.37,44800.0,24.6887,24.6959,24.66,24.6744,44800.0
2010-04-21 12:55:00,34.38,34.41,34.36,34.36,60600.0,24.6816,24.7031,24.6672,24.6672,60600.0
2010-04-21 13:00:00,34.36,34.37,34.33,34.36,60400.0,24.6672,24.6744,24.6457,24.6672,60400.0
2010-04-21 13:05:00,34.37,34.38,34.32,34.32,29000.0,24.6744,24.6816,24.6385,24.6385,29000.0
2010-04-21 13:10:00,34.32,34.32,34.28,34.31,49700.0,24.6385,24.6385,24.6098,24.6313,49700.0
2010-04-21 13:15:00,34.32,34.4,34.32,34.35,522800.0,24.6385,24.6959,24.6385,24.66,522800.0
2010-04-21 13:20:00,34.36,34.39,34.33,34.33,44400.0,24.6672,24.6887,24.6457,24.6457,44400.0
2010-04-21 13:25:00,34.33,34.36,34.33,34.36,20900.0,24.6457,24.6672,24.6457,24.6672,20900.0
2010-04-21 13:30:00,34.36,34.38,34.35,34.37,50100.0,24.6672,24.6816,24.66,24.6744,50100.0
2010-04-21 13:35:00,34.38,34.4,34.36,34.39,23300.0,24.6816,24.6959,24.6672,24.6887,23300.0
2010-04-21 13:40:00,34.39,34.39,34.36,34.38,20400.0,24.6887,24.6887,24.6672,24.6816,20400.0
2010-04-21 13:45:00,34.39,34.42,34.39,34.39,39800.0,24.6887,24.7103,24.6887,24.6887,39800.0
2010-04-21 13:50:00,34.39,34.4,34.37,34.38,15400.0,24.6887,24.6959,24.6744,24.6816,15400.0
2010-04-21 13:55:00,34.38,34.46,34.38,34.44,51100.0,24.6816,24.739,24.6816,24.7246,51100.0
2010-04-21 14:00:00,34.44,34.45,34.41,34.41,53400.0,24.7246,24.7318,24.7031,24.7031,53400.0
2010-04-21 14:05:00,34.41,34.42,34.4,34.4,38200.0,24.7031,24.7103,24.6959,24.6959,38200.0
2010-04-21 14:10:00,34.4,34.4,34.36,34.37,29600.0,24.6959,24.6959,24.6672,24.6744,29600.0
2010-04-21 14:15:00,34.37,34.37,34.28,34.29,55100.0,24.6744,24.6744,24.6098,24.6169,55100.0
2010-04-21 14:20:00,34.29,34.3,34.25,34.27,43500.0,24.6169,24.6241,24.5882,24.6026,43500.0
2010-04-21 14:25:00,34.27,34.28,34.23,34.27,72800.0,24.6026,24.6098,24.5739,24.6026,72800.0
2010-04-21 14:30:00,34.27,34.27,34.21,34.21,506200.0,24.6026,24.6026,24.5595,24.5595,506200.0
2010-04-21 14:35:00,34.21,34.22,34.14,34.17,830700.0,24.5595,24.5667,24.5093,24.5308,830700.0
2010-04-21 14:40:00,34.18,34.21,34.18,34.2,26000.0,24.538,24.5595,24.538,24.5523,26000.0
2010-04-21 14:45:00,34.2,34.23,34.18,34.19,236700.0,24.5523,24.5739,24.538,24.5452,236700.0
2010-04-21 14:50:00,34.19,34.23,34.18,34.22,50600.0,24.5452,24.5739,24.538,24.5667,50600.0
2010-04-21 14:55:00,34.22,34.26,34.21,34.26,59700.0,24.5667,24.5954,24.5595,24.5954,59700.0
2010-04-21 15:00:00,34.27,34.28,34.24,34.24,136600.0,24.6026,24.6098,24.5811,24.5811,136600.0
2010-04-21 15:05:00,34.25,34.26,34.23,34.24,96700.0,24.5882,24.5954,24.5739,24.5811,96700.0
2010-04-21 15:10:00,34.24,34.25,34.22,34.24,65100.0,24.5811,24.5882,24.5667,24.5811,65100.0
2010-04-21 15:15:00,34.24,34.3,34.24,34.28,118300.0,24.5811,24.6241,24.5811,24.6098,118300.0
2010-04-21 15:20:00,34.28,34.29,34.25,34.27,134400.0,24.6098,24.6169,24.5882,24.6026,134400.0
2010-04-21 15:25:00,34.26,34.29,34.25,34.29,97000.0,24.5954,24.6169,24.5882,24.6169,97000.0
2010-04-21 15:30:00,34.28,34.35,34.28,34.33,159200.0,24.6098,24.66,24.6098,24.6457,159200.0
2010-04-21 15:35:00,34.34,34.35,34.32,34.33,124800.0,24.6528,24.66,24.6385,24.6457,124800.0
2010-04-21 15:40:00,34.33,34.39,34.31,34.38,175000.0,24.6457,24.6887,24.6313,24.6816,175000.0
2010-04-21 15:45:00,34.39,34.42,34.38,34.39,128500.0,24.6887,24.7103,24.6816,24.6887,128500.0
2010-04-21 15:50:00,34.4,34.41,34.38,34.38,207200.0,24.6959,24.7031,24.6816,24.6816,207200.0
2010-04-21 15:55:00,34.38,34.4,34.38,34.38,363800.0,24.6816,24.6959,24.6816,24.6816,363800.0
2010-04-22 09:30:00,34.11,34.16,33.96,33.97,439600.0,24.4877,24.5236,24.38,24.3872,439600.0
2010-04-22 09:35:00,33.98,34.0,33.91,33.91,353500.0,24.3944,24.4088,24.3441,24.3441,353500.0
2010-04-22 09:40:00,33.91,33.91,33.81,33.83,405400.0,24.3441,24.3441,24.2724,24.2867,405400.0
2010-04-22 09:45:00,33.83,33.93,33.8,33.91,159200.0,24.2867,24.3585,24.2652,24.3441,159200.0
2010-04-22 09:50:00,33.91,33.96,33.89,33.95,121800.0,24.3441,24.38,24.3298,24.3729,121800.0
2010-04-22 09:55:00,33.95,34.0,33.9,33.92,177600.0,24.3729,24.4088,24.337,24.3513,177600.0
2010-04-22 10:00:00,33.92,33.97,33.87,33.9,226700.0,24.3513,24.3872,24.3154,24.337,226700.0
2010-04-22 10:05:00,33.91,34.02,33.91,33.95,118700.0,24.3441,24.4231,24.3441,24.3729,118700.0
2010-04-22 10:10:00,33.94,34.0,33.93,33.98,72100.0,24.3657,24.4088,24.3585,24.3944,72100.0
2010-04-22 10:15:00,33.98,34.04,33.98,34.01,182000.0,24.3944,24.4375,24.3944,24.4159,182000.0
2010-04-22 10:20:00,34.01,34.04,33.98,34.04,228700.0,24.4159,24.4375,24.3944,24.4375,228700.0
2010-04-22 10:25:00,34.05,34.14,34.04,34.07,139500.0,24.4446,24.5093,24.4375,24.459,139500.0
2010-04-22 10:30:00,34.08,34.13,33.95,34.13,326700.0,24.4662,24.5021,24.3729,24.5021,326700.0
2010-04-22 10:35:00,34.14,34.2,34.13,34.15,998200.0,24.5093,24.5523,24.5021,24.5164,998200.0
2010-04-22 10:40:00,34.14,34.15,34.08,34.13,123900.0,24.5093,24.5164,24.4662,24.5021,123900.0
2010-04-22 10:45:00,34.14,34.2,34.1,34.18,386500.0,24.5093,24.5523,24.4805,24.538,386500.0
2010-04-22 10:50:00,34.18,34.21,34.12,34.14,352700.0,24.538,24.5595,24.4949,24.5093,352700.0
2010-04-22 10:55:00,34.14,34.16,34.1,34.1,100000.0,24.5093,24.5236,24.4805,24.4805,100000.0
2010-04-22 11:00:00,34.09,34.14,34.08,34.12,56700.0,24.4734,24.5093,24.4662,24.4949,56700.0
2010-04-22 11:05:00,34.12,34.15,34.07,34.14,56100.0,24.4949,24.5164,24.459,24.5093,56100.0
2010-04-22 11:10:00,34.14,34.15,34.1,34.11,36300.0,24.5093,24.5164,24.4805,24.4877,36300.0
2010-04-22 11:15:00,34.11,34.11,34.06,34.08,155500.0,24.4877,24.4877,24.4518,24.4662,155500.0
2010-04-22 11:20:00,34.08,34.09,34.04,34.08,42000.0,24.4662,24.4734,24.4375,24.4662,42000.0
2010-04-22 11:25:00,34.09,34.13,34.07,34.12,57800.0,24.4734,24.5021,24.459,24.4949,57800.0
2010-04-22 11:30:00,34.12,34.13,34.06,34.1,322800.0,24.4949,24.5021,24.4518,24.4805,322800.0
2010-04-22 11:35:00,34.1,34.11,34.07,34.11,96500.0,24.4805,24.4877,24.459,24.4877,96500.0
2010-04-22 11:40:00,34.11,34.14,34.11,34.13,84900.0,24.4877,24.5093,24.4877,24.5021,84900.0
2010-04-22 11:45:00,34.13,34.14,34.07,34.09,57900.0,24.5021,24.5093,24.459,24.4734,57900.0
2010-04-22 11:50:00,34.09,34.13,34.08,34.12,34500.0,24.4734,24.5021,24.4662,24.4949,34500.0
2010-04-22 11:55:00,34.13,34.17,34.13,34.16,56400.0,24.5021,24.5308,24.5021,24.5236,56400.0
2010-04-22 12:00:00,34.16,34.2,34.14,34.2,40800.0,24.5236,24.5523,24.5093,24.5523,40800.0
2010-04-22 12:05:00,34.2,34.31,34.2,34.31,86600.0,24.5523,24.6313,24.5523,24.6313,86600.0
2010-04-22 12:10:00,34.31,34.31,34.26,34.28,38400.0,24.6313,24.6313,24.5954,24.6098,38400.0
2010-04-22 12:15:00,34.29,34.29,34.22,34.24,74800.0,24.6169,24.6169,24.5667,24.5811,74800.0
2010-04-22 12:20:00,34.24,34.29,34.23,34.28,50700.0,24.5811,24.6169,24.5739,24.6098,50700.0
2010-04-22 12:25:00,34.28,34.29,34.26,34.27,34700.0,24.6098,24.6169,24.5954,24.6026,34700.0
2010-04-22 12:30:00,34.28,34.28,34.23,34.28,18100.0,24.6098,24.6098,24.5739,24.6098,18100.0
2010-04-22 12:35:00,34.28,34.35,34.27,34.33,181200.0,24.6098,24.66,24.6026,24.6457,181200.0
2010-04-22 12:40:00,34.33,34.34,34.31,34.31,66300.0,24.6457,24.6528,24.6313,24.6313,66300.0
2010-04-22 12:45:00,34.3,34.31,34.27,34.28,27100.0,24.6241,24.6313,24.6026,24.6098,27100.0
2010-04-22 12:50:00,34.28,34.29,34.25,34.29,25900.0,24.6098,24.6169,24.5882,24.6169,25900.0
2010-04-22 12:55:00,34.3,34.3,34.27,34.3,23900.0,24.6241,24.6241,24.6026,24.6241,23900.0
2010-04-22 13:00:00,34.29,34.37,34.27,34.35,158400.0,24.6169,24.6744,24.6026,24.66,158400.0
2010-04-22 13:05:00,34.35,34.42,34.35,34.41,49100.0,24.66,24.7103,24.66,24.7031,49100.0
2010-04-22 13:10:00,34.41,34.44,34.41,34.44,52000.0,24.7031,24.7246,24.7031,24.7246,52000.0
2010-04-22 13:15:00,34.44,34.49,34.43,34.44,118700.0,24.7246,24.7605,24.7175,24.7246,118700.0
2010-04-22 13:20:00,34.44,34.47,34.44,34.45,66400.0,24.7246,24.7462,24.7246,24.7318,66400.0
2010-04-22 13:25:00,34.45,34.48,34.44,34.46,39500.0,24.7318,24.7533,24.7246,24.739,39500.0
2010-04-22 13:30:00,34.45,34.45,34.41,34.43,25500.0,24.7318,24.7318,24.7031,24.7175,25500.0
2010-04-22 13:35:00,34.42,34.42,34.36,34.37,29600.0,24.7103,24.7103,24.6672,24.6744,29600.0
2010-04-22 13:40:00,34.37,34.4,34.36,34.38,43000.0,24.6744,24.6959,24.6672,24.6816,43000.0
2010-04-22 13:45:00,34.39,34.45,34.39,34.44,105400.0,24.6887,24.7318,24.6887,24.7246,105400.0
2010-04-22 13:50:00,34.44,34.47,34.43,34.46,26900.0,24.7246,24.7462,24.7175,24.739,26900.0
2010-04-22 13:55:00,34.47,34.57,34.46,34.55,467700.0,24.7462,24.818,24.739,24.8036,467700.0
2010-04-22 14:00:00,34.55,34.57,34.53,34.53,601200.0,24.8036,24.818,24.7892,24.7892,601200.0
2010-04-22 14:05:00,34.53,34.53,34.5,34.52,38100.0,24.7892,24.7892,24.7677,24.7821,38100.0
2010-04-22 14:10:00,34.52,34.52,34.5,34.51,42200.0,24.7821,24.7821,24.7677,24.7749,42200.0
2010-04-22 14:15:00,34.51,34.54,34.49,34.53,82900.0,24.7749,24.7964,24.7605,24.7892,82900.0
2010-04-22 14:20:00,34.52,34.52,34.48,34.51,47900.0,24.7821,24.7821,24.7533,24.7749,47900.0
2010-04-22 14:25:00,34.5,34.58,34.5,34.57,110000.0,24.7677,24.8251,24.7677,24.818,110000.0
2010-04-22 14:30:00,34.56,34.56,34.54,34.56,40000.0,24.8108,24.8108,24.7964,24.8108,40000.0
2010-04-22 14:35:00,34.56,34.57,34.53,34.54,83000.0,24.8108,24.818,24.7892,24.7964,83000.0
2010-04-22 14:40:00,34.54,34.56,34.51,34.51,457800.0,24.7964,24.8108,24.7749,24.7749,457800.0
2010-04-22 14:45:00,34.51,34.54,34.5,34.5,51800.0,24.7749,24.7964,24.7677,24.7677,51800.0
2010-04-22 14:50:00,34.5,34.51,34.46,34.51,58800.0,24.7677,24.7749,24.739,24.7749,58800.0
2010-04-22 14:55:00,34.51,34.51,34.47,34.5,157100.0,24.7749,24.7749,24.7462,24.7677,157100.0
2010-04-22 15:00:00,34.5,34.53,34.5,34.53,192700.0,24.7677,24.7892,24.7677,24.7892,192700.0
2010-04-22 15:05:00,34.52,34.54,34.46,34.48,98200.0,24.7821,24.7964,24.739,24.7533,98200.0
2010-04-22 15:10:00,34.48,34.52,34.47,34.52,36400.0,24.7533,24.7821,24.7462,24.7821,36400.0
2010-04-22 15:15:00,34.52,34.54,34.5,34.53,42800.0,24.7821,24.7964,24.7677,24.7892,42800.0
2010-04-22 15:20:00,34.53,34.6,34.53,34.59,410400.0,24.7892,24.8395,24.7892,24.8323,410400.0
2010-04-22 15:25:00,34.59,34.62,34.58,34.62,60600.0,24.8323,24.8539,24.8251,24.8539,60600.0
2010-04-22 15:30:00,34.62,34.63,34.6,34.63,74100.0,24.8539,24.861,24.8395,24.861,74100.0
2010-04-22 15:35:00,34.63,34.65,34.61,34.63,67400.0,24.861,24.8754,24.8467,24.861,67400.0
2010-04-22 15:40:00,34.63,34.65,34.6,34.65,317600.0,24.861,24.8754,24.8395,24.8754,317600.0
2010-04-22 15:45:00,34.65,34.66,34.62,34.64,161000.0,24.8754,24.8826,24.8539,24.8682,161000.0
2010-04-22 15:50:00,34.63,34.69,34.63,34.68,346000.0,24.861,24.9041,24.861,24.8969,346000.0
2010-04-22 15:55:00,34.69,34.69,34.67,34.68,589400.0,24.9041,24.9041,24.8897,24.8969,589400.0
2010-04-23 09:30:00,34.66,34.74,34.64,34.72,149300.0,24.8826,24.94,24.8682,24.9256,149300.0
2010-04-23 09:35:00,34.73,34.74,34.7,34.7,284300.0,24.9328,24.94,24.9113,24.9113,284300.0
2010-04-23 09:40:00,34.7,34.76,34.66,34.67,193600.0,24.9113,24.9544,24.8826,24.8897,193600.0
2010-04-23 09:45:00,34.65,34.71,34.63,34.68,147200.0,24.8754,24.9185,24.861,24.8969,147200.0
2010-04-23 09:50:00,34.68,34.71,34.63,34.71,137700.0,24.8969,24.9185,24.861,24.9185,137700.0
2010-04-23 09:55:00,34.71,34.72,34.66,34.71,115800.0,24.9185,24.9256,24.8826,24.9185,115800.0
2010-04-23 10:00:00,34.72,34.86,34.7,34.8,459800.0,24.9256,25.0262,24.9113,24.9831,459800.0
2010-04-23 10:05:00,34.81,34.89,34.8,34.89,149300.0,24.9903,25.0477,24.9831,25.0477,149300.0
2010-04-23 10:10:00,34.88,34.99,34.88,34.97,308000.0,25.0405,25.1195,25.0405,25.1051,308000.0
2010-04-23 10:15:00,34.97,34.99,34.92,34.93,242700.0,25.1051,25.1195,25.0692,25.0764,242700.0
2010-04-23 10:20:00,34.93,34.94,34.91,34.91,291500.0,25.0764,25.0836,25.062,25.062,291500.0
2010-04-23 10:25:00,34.91,34.93,34.88,34.88,104800.0,25.062,25.0764,25.0405,25.0405,104800.0
2010-04-23 10:30:00,34.88,34.89,34.78,34.78,173000.0,25.0405,25.0477,24.9687,24.9687,173000.0
2010-04-23 10:35:00,34.79,34.85,34.77,34.8,317600.0,24.9759,25.019,24.9615,24.9831,317600.0
2010-04-23 10:40:00,34.8,34.91,34.79,34.87,138400.0,24.9831,25.062,24.9759,25.0333,138400.0
2010-04-23 10:45:00,34.88,34.9,34.83,34.85,121400.0,25.0405,25.0549,25.0046,25.019,121400.0
2010-04-23 10:50:00,34.86,34.94,34.84,34.92,89300.0,25.0262,25.0836,25.0118,25.0692,89300.0
2010-04-23 10:55:00,34.93,34.93,34.84,34.87,102900.0,25.0764,25.0764,25.0118,25.0333,102900.0
2010-04-23 11:00:00,34.87,34.9,34.8,34.82,119100.0,25.0333,25.0549,24.9831,24.9974,119100.0
2010-04-23 11:05:00,34.82,34.83,34.78,34.82,154700.0,24.9974,25.0046,24.9687,24.9974,154700.0
2010-04-23 11:10:00,34.81,34.87,34.8,34.83,56200.0,24.9903,25.0333,24.9831,25.0046,56200.0
2010-04-23 11:15:00,34.83,34.87,34.83,34.86,75700.0,25.0046,25.0333,25.0046,25.0262,75700.0
2010-04-23 11:20:00,34.87,34.88,34.82,34.83,56800.0,25.0333,25.0405,24.9974,25.0046,56800.0
2010-04-23 11:25:00,34.82,34.82,34.75,34.76,76000.0,24.9974,24.9974,24.9472,24.9544,76000.0
2010-04-23 11:30:00,34.76,34.76,34.67,34.69,159200.0,24.9544,24.9544,24.8897,24.9041,159200.0
2010-04-23 11:35:00,34.69,34.76,34.69,34.76,23900.0,24.9041,24.9544,24.9041,24.9544,23900.0
2010-04-23 11:40:00,34.76,34.76,34.7,34.74,28000.0,24.9544,24.9544,24.9113,24.94,28000.0
2010-04-23 11:45:00,34.74,34.78,34.73,34.74,61800.0,24.94,24.9687,24.9328,24.94,61800.0
2010-04-23 11:50:00,34.74,34.74,34.71,34.72,26900.0,24.94,24.94,24.9185,24.9256,26900.0
2010-04-23 11:55:00,34.73,34.76,34.72,34.75,26700.0,24.9328,24.9544,24.9256,24.9472,26700.0
2010-04-23 12:00:00,34.75,34.81,34.75,34.78,42200.0,24.9472,24.9903,24.9472,24.9687,42200.0
2010-04-23 12:05:00,34.78,34.8,34.75,34.78,138200.0,24.9687,24.9831,24.9472,24.9687,138200.0
2010-04-23 12:10:00,34.78,34.78,34.74,34.76,62500.0,24.9687,24.9687,24.94,24.9544,62500.0
2010-04-23 12:15:00,34.76,34.78,34.74,34.76,45400.0,24.9544,24.9687,24.94,24.9544,45400.0
2010-04-23 12:20:00,34.76,34.78,34.74,34.77,49300.0,24.9544,24.9687,24.94,24.9615,49300.0
2010-04-23 12:25:00,34.77,34.77,34.72,34.74,17200.0,24.9615,24.9615,24.9256,24.94,17200.0
2010-04-23 12:30:00,34.74,34.75,34.72,34.74,53100.0,24.94,24.9472,24.9256,24.94,53100.0
2010-04-23 12:35:00,34.74,34.76,34.73,34.76,10500.0,24.94,24.9544,24.9328,24.9544,10500.0
2010-04-23 12:40:00,34.76,34.78,34.76,34.78,63300.0,24.9544,24.9687,24.9544,24.9687,63300.0
2010-04-23 12:45:00,34.78,34.83,34.78,34.8,613200.0,24.9687,25.0046,24.9687,24.9831,613200.0
2010-04-23 12:50:00,34.79,34.81,34.79,34.81,23300.0,24.9759,24.9903,24.9759,24.9903,23300.0
2010-04-23 12:55:00,34.8,34.87,34.8,34.87,125000.0,24.9831,25.0333,24.9831,25.0333,125000.0
2010-04-23 13:00:00,34.87,34.88,34.84,34.84,82500.0,25.0333,25.0405,25.0118,25.0118,82500.0
2010-04-23 13:05:00,34.85,34.93,34.85,34.9,473800.0,25.019,25.0764,25.019,25.0549,473800.0
2010-04-23 13:10:00,34.91,34.94,34.91,34.94,63700.0,25.062,25.0836,25.062,25.0836,63700.0
2010-04-23 13:15:00,34.94,34.94,34.86,34.86,33500.0,25.0836,25.0836,25.0262,25.0262,33500.0
2010-04-23 13:20:00,34.86,34.9,34.86,34.88,62500.0,25.0262,25.0549,25.0262,25.0405,62500.0
2010-04-23 13:25:00,34.88,34.9,34.88,34.88,48600.0,25.0405,25.0549,25.0405,25.0405,48600.0
2010-04-23 13:30:00,34.88,34.89,34.86,34.87,19400.0,25.0405,25.0477,25.0262,25.0333,19400.0
2010-04-23 13:35:00,34.87,34.87,34.84,34.86,17200.0,25.0333,25.0333,25.0118,25.0262,17200.0
2010-04-23 13:40:00,34.86,34.87,34.83,34.83,59000.0,25.0262,25.0333,25.0046,25.0046,59000.0
2010-04-23 13:45:00,34.83,34.88,34.83,34.87,14900.0,25.0046,25.0405,25.0046,25.0333,14900.0
2010-04-23 13:50:00,34.86,34.86,34.84,34.85,26600.0,25.0262,25.0262,25.0118,25.019,26600.0
2010-04-23 13:55:00,34.85,34.87,34.84,34.86,25000.0,25.019,25.0333,25.0118,25.0262,25000.0
2010-04-23 14:00:00,34.86,34.88,34.83,34.88,30200.0,25.0262,25.0405,25.0046,25.0405,30200.0
2010-04-23 14:05:00,34.88,34.9,34.87,34.88,27100.0,25.0405,25.0549,25.0333,25.0405,27100.0
2010-04-23 14:10:00,34.88,34.93,34.88,34.92,38700.0,25.0405,25.0764,25.0405,25.0692,38700.0
2010-04-23 14:15:00,34.92,34.94,34.9,34.91,29500.0,25.0692,25.0836,25.0549,25.062,29500.0
2010-04-23 14:20:00,34.92,34.94,34.9,34.92,37600.0,25.0692,25.0836,25.0549,25.0692,37600.0
2010-04-23 14:25:00,34.92,34.92,34.91,34.91,12400.0,25.0692,25.0692,25.062,25.062,12400.0
2010-04-23 14:30:00,34.91,34.92,34.88,34.89,98000.0,25.062,25.0692,25.0405,25.0477,98000.0
2010-04-23 14:35:00,34.9,34.92,34.9,34.91,150500.0,25.0549,25.0692,25.0549,25.062,150500.0
2010-04-23 14:40:00,34.92,34.94,34.92,34.94,27300.0,25.0692,25.0836,25.0692,25.0836,27300.0
2010-04-23 14:45:00,34.94,34.96,34.93,34.95,103400.0,25.0836,25.0979,25.0764,25.0908,103400.0
2010-04-23 14:50:00,34.96,35.0,34.95,35.0,156800.0,25.0979,25.1267,25.0908,25.1267,156800.0
2010-04-23 14:55:00,35.0,35.03,34.98,35.03,209100.0,25.1267,25.1482,25.1123,25.1482,209100.0
2010-04-23 15:00:00,35.03,35.06,35.02,35.04,373200.0,25.1482,25.1697,25.141,25.1554,373200.0
2010-04-23 15:05:00,35.04,35.06,35.02,35.03,118800.0,25.1554,25.1697,25.141,25.1482,118800.0
2010-04-23 15:10:00,35.03,35.06,35.03,35.05,50600.0,25.1482,25.1697,25.1482,25.1626,50600.0
2010-04-23 15:15:00,35.05,35.06,35.04,35.06,36100.0,25.1626,25.1697,25.1554,25.1697,36100.0
2010-04-23 15:20:00,35.06,35.07,35.04,35.04,99000.0,25.1697,25.1769,25.1554,25.1554,99000.0
2010-04-23 15:25:00,35.04,35.04,35.0,35.0,30400.0,25.1554,25.1554,25.1267,25.1267,30400.0
2010-04-23 15:30:00,35.0,35.02,35.0,35.01,53200.0,25.1267,25.141,25.1267,25.1338,53200.0
2010-04-23 15:35:00,35.02,35.02,35.0,35.01,101000.0,25.141,25.141,25.1267,25.1338,101000.0
2010-04-23 15:40:00,35.02,35.02,34.95,34.97,123500.0,25.141,25.141,25.0908,25.1051,123500.0
2010-04-23 15:45:00,34.97,35.07,34.97,35.05,163400.0,25.1051,25.1769,25.1051,25.1626,163400.0
2010-04-23 15:50:00,35.06,35.1,35.04,35.1,313600.0,25.1697,25.1984,25.1554,25.1984,313600.0
2010-04-23 15:55:00,35.1,35.13,35.08,35.13,720900.0,25.1984,25.22,25.1841,25.22,720900.0
2010-04-26 09:30:00,35.22,35.28,35.2,35.28,152900.0,25.2846,25.3277,25.2702,25.3277,152900.0
2010-04-26 09:35:00,35.28,35.39,35.26,35.38,140900.0,25.3277,25.4066,25.3133,25.3995,140900.0
2010-04-26 09:40:00,35.37,35.41,35.31,35.32,133600.0,25.3923,25.421,25.3492,25.3564,133600.0
2010-04-26 09:45:00,35.32,35.32,35.27,35.31,138000.0,25.3564,25.3564,25.3205,25.3492,138000.0
2010-04-26 09:50:00,35.31,35.38,35.31,35.38,183900.0,25.3492,25.3995,25.3492,25.3995,183900.0
2010-04-26 09:55:00,35.38,35.39,35.31,35.33,217100.0,25.3995,25.4066,25.3492,25.3636,217100.0
2010-04-26 10:00:00,35.33,35.38,35.3,35.38,126800.0,25.3636,25.3995,25.342,25.3995,126800.0
2010-04-26 10:05:00,35.38,35.41,35.36,35.39,75400.0,25.3995,25.421,25.3851,25.4066,75400.0
2010-04-26 10:10:00,35.39,35.41,35.36,35.39,49900.0,25.4066,25.421,25.3851,25.4066,49900.0
2010-04-26 10:15:00,35.39,35.4,35.31,35.31,94900.0,25.4066,25.4138,25.3492,25.3492,94900.0
2010-04-26 10:20:00,35.31,35.35,35.3,35.34,42200.0,25.3492,25.3779,25.342,25.3707,42200.0
2010-04-26 10:25:00,35.34,35.38,35.34,35.34,57400.0,25.3707,25.3995,25.3707,25.3707,57400.0
2010-04-26 10:30:00,35.34,35.4,35.34,35.35,87400.0,25.3707,25.4138,25.3707,25.3779,87400.0
2010-04-26 10:35:00,35.34,35.37,35.31,35.33,63100.0,25.3707,25.3923,25.3492,25.3636,63100.0
2010-04-26 10:40:00,35.34,35.38,35.33,35.37,52500.0,25.3707,25.3995,25.3636,25.3923,52500.0
2010-04-26 10:45:00,35.37,35.4,35.37,35.39,251700.0,25.3923,25.4138,25.3923,25.4066,251700.0
2010-04-26 10:50:00,35.38,35.43,35.37,35.42,119200.0,25.3995,25.4354,25.3923,25.4282,119200.0
2010-04-26 10:55:00,35.42,35.44,35.4,35.41,80600.0,25.4282,25.4425,25.4138,25.421,80600.0
2010-04-26 11:00:00,35.41,35.44,35.39,35.44,143600.0,25.421,25.4425,25.4066,25.4425,143600.0
2010-04-26 11:05:00,35.44,35.45,35.42,35.44,51700.0,25.4425,25.4497,25.4282,25.4425,51700.0
2010-04-26 11:10:00,35.43,35.47,35.41,35.46,52300.0,25.4354,25.4641,25.421,25.4569,52300.0
2010-04-26 11:15:00,35.46,35.47,35.44,35.44,47900.0,25.4569,25.4641,25.4425,25.4425,47900.0
2010-04-26 11:20:00,35.44,35.45,35.42,35.42,44900.0,25.4425,25.4497,25.4282,25.4282,44900.0
2010-04-26 11:25:00,35.42,35.43,35.41,35.42,78600.0,25.4282,25.4354,25.421,25.4282,78600.0
2010-04-26 11:30:00,35.42,35.42,35.37,35.37,63700.0,25.4282,25.4282,25.3923,25.3923,63700.0
2010-04-26 11:35:00,35.36,35.38,35.36,35.37,20900.0,25.3851,25.3995,25.3851,25.3923,20900.0
2010-04-26 11:40:00,35.36,35.37,35.35,35.37,21100.0,25.3851,25.3923,25.3779,25.3923,21100.0
2010-04-26 11:45:00,35.37,35.4,35.34,35.38,38400.0,25.3923,25.4138,25.3707,25.3995,38400.0
2010-04-26 11:50:00,35.38,35.38,35.31,35.31,100400.0,25.3995,25.3995,25.3492,25.3492,100400.0
2010-04-26 11:55:00,35.31,35.34,35.3,35.3,88400.0,25.3492,25.3707,25.342,25.342,88400.0
2010-04-26 12:00:00,35.31,35.31,35.24,35.27,100600.0,25.3492,25.3492,25.299,25.3205,100600.0
2010-04-26 12:05:00,35.27,35.3,35.26,35.26,49400.0,25.3205,25.342,25.3133,25.3133,49400.0
2010-04-26 12:10:00,35.27,35.33,35.27,35.33,31900.0,25.3205,25.3636,25.3205,25.3636,31900.0
2010-04-26 12:15:00,35.33,35.34,35.3,35.32,44200.0,25.3636,25.3707,25.342,25.3564,44200.0
2010-04-26 12:20:00,35.32,35.32,35.27,35.29,120700.0,25.3564,25.3564,25.3205,25.3349,120700.0
2010-04-26 12:25:00,35.28,35.28,35.25,35.27,32800.0,25.3277,25.3277,25.3061,25.3205,32800.0
2010-04-26 12:30:00,35.27,35.3,35.26,35.29,30200.0,25.3205,25.342,25.3133,25.3349,30200.0
2010-04-26 12:35:00,35.3,35.33,35.3,35.3,29900.0,25.342,25.3636,25.342,25.342,29900.0
2010-04-26 12:40:00,35.3,35.31,35.27,35.29,22700.0,25.342,25.3492,25.3205,25.3349,22700.0
2010-04-26 12:45:00,35.28,35.3,35.27,35.29,25300.0,25.3277,25.342,25.3205,25.3349,25300.0
2010-04-26 12:50:00,35.29,35.31,35.27,35.28,24900.0,25.3349,25.3492,25.3205,25.3277,24900.0
2010-04-26 12:55:00,35.28,35.31,35.28,35.31,20100.0,25.3277,25.3492,25.3277,25.3492,20100.0
2010-04-26 13:00:00,35.31,35.34,35.3,35.32,209700.0,25.3492,25.3707,25.342,25.3564,209700.0
2010-04-26 13:05:00,35.32,35.32,35.3,35.3,16200.0,25.3564,25.3564,25.342,25.342,16200.0
2010-04-26 13:10:00,35.3,35.32,35.29,35.3,107700.0,25.342,25.3564,25.3349,25.342,107700.0
2010-04-26 13:15:00,35.3,35.31,35.28,35.3,19400.0,25.342,25.3492,25.3277,25.342,19400.0
2010-04-26 13:20:00,35.3,35.3,35.28,35.29,17800.0,25.342,25.342,25.3277,25.3349,17800.0
2010-04-26 13:25:00,35.3,35.3,35.27,35.27,15900.0,25.342,25.342,25.3205,25.3205,15900.0
2010-04-26 13:30:00,35.27,35.3,35.27,35.28,36800.0,25.3205,25.342,25.3205,25.3277,36800.0
2010-04-26 13:35:00,35.27,35.29,35.24,35.27,45700.0,25.3205,25.3349,25.299,25.3205,45700.0
2010-04-26 13:40:00,35.26,35.27,35.24,35.27,74200.0,25.3133,25.3205,25.299,25.3205,74200.0
2010-04-26 13:45:00,35.27,35.27,35.25,35.26,35100.0,25.3205,25.3205,25.3061,25.3133,35100.0
2010-04-26 13:50:00,35.26,35.26,35.25,35.26,30000.0,25.3133,25.3133,25.3061,25.3133,30000.0
2010-04-26 13:55:00,35.26,35.27,35.25,35.25,32100.0,25.3133,25.3205,25.3061,25.3061,32100.0
2010-04-26 14:00:00,35.25,35.25,35.22,35.23,26300.0,25.3061,25.3061,25.2846,25.2918,26300.0
2010-04-26 14:05:00,35.23,35.23,35.21,35.21,55900.0,25.2918,25.2918,25.2774,25.2774,55900.0
2010-04-26 14:10:00,35.21,35.26,35.2,35.26,32900.0,25.2774,25.3133,25.2702,25.3133,32900.0
2010-04-26 14:15:00,35.26,35.29,35.26,35.28,30200.0,25.3133,25.3349,25.3133,25.3277,30200.0
2010-04-26 14:20:00,35.27,35.29,35.25,35.29,63000.0,25.3205,25.3349,25.3061,25.3349,63000.0
2010-04-26 14:25:00,35.29,35.29,35.26,35.27,74200.0,25.3349,25.3349,25.3133,25.3205,74200.0
2010-04-26 14:30:00,35.27,35.27,35.25,35.26,8600.0,25.3205,25.3205,25.3061,25.3133,8600.0
2010-04-26 14:35:00,35.26,35.27,35.24,35.24,37200.0,25.3133,25.3205,25.299,25.299,37200.0
2010-04-26 14:40:00,35.24,35.26,35.23,35.25,27200.0,25.299,25.3133,25.2918,25.3061,27200.0
2010-04-26 14:45:00,35.25,35.27,35.23,35.26,45100.0,25.3061,25.3205,25.2918,25.3133,45100.0
2010-04-26 14:50:00,35.27,35.27,35.23,35.23,28800.0,25.3205,25.3205,25.2918,25.2918,28800.0
2010-04-26 14:55:00,35.24,35.25,35.2,35.2,67000.0,25.299,25.3061,25.2702,25.2702,67000.0
2010-04-26 15:00:00,35.2,35.23,35.18,35.2,92300.0,25.2702,25.2918,25.2559,25.2702,92300.0
2010-04-26 15:05:00,35.2,35.21,35.18,35.18,32800.0,25.2702,25.2774,25.2559,25.2559,32800.0
2010-04-26 15:10:00,35.17,35.17,35.11,35.11,95400.0,25.2487,25.2487,25.2056,25.2056,95400.0
2010-04-26 15:15:00,35.11,35.14,35.1,35.1,51500.0,25.2056,25.2272,25.1984,25.1984,51500.0
2010-04-26 15:20:00,35.1,35.12,35.05,35.12,132700.0,25.1984,25.2128,25.1626,25.2128,132700.0
2010-04-26 15:25:00,35.12,35.15,35.11,35.11,25500.0,25.2128,25.2343,25.2056,25.2056,25500.0
2010-04-26 15:30:00,35.12,35.15,35.11,35.13,118800.0,25.2128,25.2343,25.2056,25.22,118800.0
2010-04-26 15:35:00,35.13,35.17,35.13,35.14,62000.0,25.22,25.2487,25.22,25.2272,62000.0
2010-04-26 15:40:00,35.15,35.2,35.14,35.18,78900.0,25.2343,25.2702,25.2272,25.2559,78900.0
2010-04-26 15:45:00,35.18,35.18,35.11,35.14,186600.0,25.2559,25.2559,25.2056,25.2272,186600.0
2010-04-26 15:50:00,35.13,35.17,35.13,35.16,282000.0,25.22,25.2487,25.22,25.2415,282000.0
2010-04-26 15:55:00,35.16,35.17,35.12,35.15,279800.0,25.2415,25.2487,25.2128,25.2343,279800.0
2010-04-27 09:30:00,35.07,35.07,34.72,34.81,467600.0,25.1769,25.1769,24.9256,24.9903,467600.0
2010-04-27 09:35:00,34.81,34.81,34.69,34.73,304700.0,24.9903,24.9903,24.9041,24.9328,304700.0
2010-04-27 09:40:00,34.74,34.99,34.73,34.94,576000.0,24.94,25.1195,24.9328,25.0836,576000.0
2010-04-27 09:45:00,34.94,34.97,34.89,34.89,159600.0,25.0836,25.1051,25.0477,25.0477,159600.0
2010-04-27 09:50:00,34.89,34.89,34.79,34.8,64900.0,25.0477,25.0477,24.9759,24.9831,64900.0
2010-04-27 09:55:00,34.79,34.83,34.78,34.83,167400.0,24.9759,25.0046,24.9687,25.0046,167400.0
2010-04-27 10:00:00,34.83,34.93,34.82,34.83,373500.0,25.0046,25.0764,24.9974,25.0046,373500.0
2010-04-27 10:05:00,34.83,34.89,34.8,34.83,74800.0,25.0046,25.0477,24.9831,25.0046,74800.0
2010-04-27 10:10:00,34.84,34.84,34.78,34.8,71300.0,25.0118,25.0118,24.9687,24.9831,71300.0
2010-04-27 10:15:00,34.8,34.84,34.76,34.79,69700.0,24.9831,25.0118,24.9544,24.9759,69700.0
2010-04-27 10:20:00,34.79,34.84,34.79,34.8,174700.0,24.9759,25.0118,24.9759,24.9831,174700.0
2010-04-27 10:25:00,34.8,34.82,34.77,34.81,101500.0,24.9831,24.9974,24.9615,24.9903,101500.0
2010-04-27 10:30:00,34.82,34.91,34.8,34.91,122700.0,24.9974,25.062,24.9831,25.062,122700.0
2010-04-27 10:35:00,34.91,34.91,34.87,34.91,117900.0,25.062,25.062,25.0333,25.062,117900.0
2010-04-27 10:40:00,34.92,34.92,34.89,34.9,105100.0,25.0692,25.0692,25.0477,25.0549,105100.0
2010-04-27 10:45:00,34.89,34.91,34.84,34.84,113600.0,25.0477,25.062,25.0118,25.0118,113600.0
2010-04-27 10:50:00,34.85,34.86,34.75,34.81,305100.0,25.019,25.0262,24.9472,24.9903,305100.0
2010-04-27 10:55:00,34.81,34.84,34.76,34.81,238100.0,24.9903,25.0118,24.9544,24.9903,238100.0
2010-04-27 11:00:00,34.81,34.82,34.76,34.78,291900.0,24.9903,24.9974,24.9544,24.9687,291900.0
2010-04-27 11:05:00,34.79,34.79,34.67,34.68,111900.0,24.9759,24.9759,24.8897,24.8969,111900.0
2010-04-27 11:10:00,34.68,34.68,34.56,34.6,274200.0,24.8969,24.8969,24.8108,24.8395,274200.0
2010-04-27 11:15:00,34.6,34.6,34.49,34.54,322600.0,24.8395,24.8395,24.7605,24.7964,322600.0
2010-04-27 11:20:00,34.54,34.57,34.45,34.45,361400.0,24.7964,24.818,24.7318,24.7318,361400.0
2010-04-27 11:25:00,34.44,34.44,34.23,34.26,414000.0,24.7246,24.7246,24.5739,24.5954,414000.0
2010-04-27 11:30:00,34.26,34.26,34.1,34.23,437100.0,24.5954,24.5954,24.4805,24.5739,437100.0
2010-04-27 11:35:00,34.24,34.29,34.22,34.24,182100.0,24.5811,24.6169,24.5667,24.5811,182100.0
2010-04-27 11:40:00,34.23,34.31,34.23,34.3,117600.0,24.5739,24.6313,24.5739,24.6241,117600.0
2010-04-27 11:45:00,34.3,34.33,34.25,34.25,139800.0,24.6241,24.6457,24.5882,24.5882,139800.0
2010-04-27 11:50:00,34.24,34.31,34.19,34.19,165000.0,24.5811,24.6313,24.5452,24.5452,165000.0
2010-04-27 11:55:00,34.19,34.24,34.17,34.19,278900.0,24.5452,24.5811,24.5308,24.5452,278900.0
2010-04-27 12:00:00,34.19,34.3,34.19,34.29,151700.0,24.5452,24.6241,24.5452,24.6169,151700.0
2010-04-27 12:05:00,34.29,34.3,34.24,34.25,76200.0,24.6169,24.6241,24.5811,24.5882,76200.0
2010-04-27 12:10:00,34.24,34.26,34.07,34.09,268300.0,24.5811,24.5954,24.459,24.4734,268300.0
2010-04-27 12:15:00,34.09,34.18,34.09,34.15,240000.0,24.4734,24.538,24.4734,24.5164,240000.0
2010-04-27 12:20:00,34.15,34.21,34.12,34.2,115100.0,24.5164,24.5595,24.4949,24.5523,115100.0
2010-04-27 12:25:00,34.19,34.19,34.12,34.13,157700.0,24.5452,24.5452,24.4949,24.5021,157700.0
2010-04-27 12:30:00,34.13,34.15,34.11,34.14,71600.0,24.5021,24.5164,24.4877,24.5093,71600.0
2010-04-27 12:35:00,34.15,34.22,34.14,34.22,59100.0,24.5164,24.5667,24.5093,24.5667,59100.0
2010-04-27 12:40:00,34.23,34.25,34.2,34.25,77800.0,24.5739,24.5882,24.5523,24.5882,77800.0
2010-04-27 12:45:00,34.25,34.25,34.19,34.19,76100.0,24.5882,24.5882,24.5452,24.5452,76100.0
2010-04-27 12:50:00,34.2,34.25,34.2,34.23,62900.0,24.5523,24.5882,24.5523,24.5739,62900.0
2010-04-27 12:55:00,34.24,34.27,34.23,34.26,30400.0,24.5811,24.6026,24.5739,24.5954,30400.0
2010-04-27 13:00:00,34.27,34.31,34.26,34.3,307100.0,24.6026,24.6313,24.5954,24.6241,307100.0
2010-04-27 13:05:00,34.31,34.36,34.31,34.34,113400.0,24.6313,24.6672,24.6313,24.6528,113400.0
2010-04-27 13:10:00,34.33,34.35,34.31,34.35,62400.0,24.6457,24.66,24.6313,24.66,62400.0
2010-04-27 13:15:00,34.35,34.46,34.35,34.46,267000.0,24.66,24.739,24.66,24.739,267000.0
2010-04-27 13:20:00,34.46,34.48,34.4,34.4,117100.0,24.739,24.7533,24.6959,24.6959,117100.0
2010-04-27 13:25:00,34.39,34.48,34.39,34.47,94700.0,24.6887,24.7533,24.6887,24.7462,94700.0
2010-04-27 13:30:00,34.47,34.48,34.39,34.39,125400.0,24.7462,24.7533,24.6887,24.6887,125400.0
2010-04-27 13:35:00,34.39,34.43,34.36,34.36,118300.0,24.6887,24.7175,24.6672,24.6672,118300.0
2010-04-27 13:40:00,34.35,34.39,34.33,34.38,57800.0,24.66,24.6887,24.6457,24.6816,57800.0
2010-04-27 13:45:00,34.39,34.4,34.35,34.37,48100.0,24.6887,24.6959,24.66,24.6744,48100.0
2010-04-27 13:50:00,34.37,34.38,34.35,34.35,75600.0,24.6744,24.6816,24.66,24.66,75600.0
2010-04-27 13:55:00,34.37,34.38,34.34,34.35,110200.0,24.6744,24.6816,24.6528,24.66,110200.0
2010-04-27 14:00:00,34.34,34.35,34.25,34.28,147700.0,24.6528,24.66,24.5882,24.6098,147700.0
2010-04-27 14:05:00,34.28,34.31,34.28,34.3,149900.0,24.6098,24.6313,24.6098,24.6241,149900.0
2010-04-27 14:10:00,34.29,34.31,34.28,34.31,61500.0,24.6169,24.6313,24.6098,24.6313,61500.0
2010-04-27 14:15:00,34.32,34.33,34.29,34.31,81500.0,24.6385,24.6457,24.6169,24.6313,81500.0
2010-04-27 14:20:00,34.31,34.31,34.28,34.31,128500.0,24.6313,24.6313,24.6098,24.6313,128500.0
2010-04-27 14:25:00,34.31,34.35,34.28,34.29,85600.0,24.6313,24.66,24.6098,24.6169,85600.0
2010-04-27 14:30:00,34.28,34.3,34.26,34.27,74300.0,24.6098,24.6241,24.5954,24.6026,74300.0
2010-04-27 14:35:00,34.26,34.28,34.2,34.22,298200.0,24.5954,24.6098,24.5523,24.5667,298200.0
2010-04-27 14:40:00,34.23,34.24,34.19,34.23,159600.0,24.5739,24.5811,24.5452,24.5739,159600.0
2010-04-27 14:45:00,34.23,34.24,34.19,34.21,149200.0,24.5739,24.5811,24.5452,24.5595,149200.0
2010-04-27 14:50:00,34.21,34.23,34.16,34.22,115900.0,24.5595,24.5739,24.5236,24.5667,115900.0
2010-04-27 14:55:00,34.23,34.23,34.15,34.19,103300.0,24.5739,24.5739,24.5164,24.5452,103300.0
2010-04-27 15:00:00,34.2,34.26,34.16,34.22,153100.0,24.5523,24.5954,24.5236,24.5667,153100.0
2010-04-27 15:05:00,34.23,34.31,34.21,34.3,146300.0,24.5739,24.6313,24.5595,24.6241,146300.0
2010-04-27 15:10:00,34.29,34.29,34.25,34.26,109500.0,24.6169,24.6169,24.5882,24.5954,109500.0
2010-04-27 15:15:00,34.26,34.31,34.23,34.31,96200.0,24.5954,24.6313,24.5739,24.6313,96200.0
2010-04-27 15:20:00,34.3,34.31,34.28,34.29,94000.0,24.6241,24.6313,24.6098,24.6169,94000.0
2010-04-27 15:25:00,34.29,34.3,34.19,34.22,156000.0,24.6169,24.6241,24.5452,24.5667,156000.0
2010-04-27 15:30:00,34.22,34.22,34.17,34.19,265100.0,24.5667,24.5667,24.5308,24.5452,265100.0
2010-04-27 15:35:00,34.19,34.21,34.12,34.15,438600.0,24.5452,24.5595,24.4949,24.5164,438600.0
2010-04-27 15:40:00,34.15,34.15,34.06,34.12,404100.0,24.5164,24.5164,24.4518,24.4949,404100.0
2010-04-27 15:45:00,34.11,34.11,33.97,33.99,374600.0,24.4877,24.4877,24.3872,24.4016,374600.0
2010-04-27 15:50:00,34.0,34.02,33.9,33.95,1125500.0,24.4088,24.4231,24.337,24.3729,1125500.0
2010-04-27 15:55:00,33.95,34.01,33.94,33.97,1005200.0,24.3729,24.4159,24.3657,24.3872,1005200.0
2010-04-28 09:30:00,34.2,34.24,34.09,34.09,231800.0,24.5523,24.5811,24.4734,24.4734,231800.0
2010-04-28 09:35:00,34.08,34.26,34.08,34.18,159100.0,24.4662,24.5954,24.4662,24.538,159100.0
2010-04-28 09:40:00,34.19,34.24,34.15,34.24,340800.0,24.5452,24.5811,24.5164,24.5811,340800.0
2010-04-28 09:45:00,34.24,34.35,34.2,34.35,372300.0,24.5811,24.66,24.5523,24.66,372300.0
2010-04-28 09:50:00,34.35,34.36,34.21,34.21,236300.0,24.66,24.6672,24.5595,24.5595,236300.0
2010-04-28 09:55:00,34.21,34.21,34.13,34.15,368300.0,24.5595,24.5595,24.5021,24.5164,368300.0
2010-04-28 10:00:00,34.15,34.16,34.04,34.04,180900.0,24.5164,24.5236,24.4375,24.4375,180900.0
2010-04-28 10:05:00,34.04,34.06,33.97,33.97,521600.0,24.4375,24.4518,24.3872,24.3872,521600.0
2010-04-28 10:10:00,33.97,34.05,33.95,34.05,380200.0,24.3872,24.4446,24.3729,24.4446,380200.0
2010-04-28 10:15:00,34.04,34.12,34.04,34.09,79600.0,24.4375,24.4949,24.4375,24.4734,79600.0
2010-04-28 10:20:00,34.1,34.12,34.03,34.07,58500.0,24.4805,24.4949,24.4303,24.459,58500.0
2010-04-28 10:25:00,34.07,34.15,34.03,34.12,162100.0,24.459,24.5164,24.4303,24.4949,162100.0
2010-04-28 10:30:00,34.12,34.17,34.11,34.12,138700.0,24.4949,24.5308,24.4877,24.4949,138700.0
2010-04-28 10:35:00,34.12,34.13,34.05,34.09,187800.0,24.4949,24.5021,24.4446,24.4734,187800.0
2010-04-28 10:40:00,34.1,34.14,34.06,34.08,69100.0,24.4805,24.5093,24.4518,24.4662,69100.0
2010-04-28 10:45:00,34.09,34.18,34.08,34.09,107000.0,24.4734,24.538,24.4662,24.4734,107000.0
2010-04-28 10:50:00,34.1,34.23,34.1,34.2,153200.0,24.4805,24.5739,24.4805,24.5523,153200.0
2010-04-28 10:55:00,34.21,34.25,34.15,34.25,226500.0,24.5595,24.5882,24.5164,24.5882,226500.0
2010-04-28 11:00:00,34.26,34.28,34.2,34.28,48900.0,24.5954,24.6098,24.5523,24.6098,48900.0
2010-04-28 11:05:00,34.28,34.3,34.23,34.26,109200.0,24.6098,24.6241,24.5739,24.5954,109200.0
2010-04-28 11:10:00,34.27,34.28,34.24,34.28,65000.0,24.6026,24.6098,24.5811,24.6098,65000.0
2010-04-28 11:15:00,34.28,34.38,34.26,34.38,104000.0,24.6098,24.6816,24.5954,24.6816,104000.0
2010-04-28 11:20:00,34.38,34.38,34.34,34.35,261800.0,24.6816,24.6816,24.6528,24.66,261800.0
2010-04-28 11:25:00,34.35,34.36,34.15,34.23,953100.0,24.66,24.6672,24.5164,24.5739,953100.0
2010-04-28 11:30:00,34.23,34.26,34.11,34.13,238000.0,24.5739,24.5954,24.4877,24.5021,238000.0
2010-04-28 11:35:00,34.12,34.12,33.91,34.02,523900.0,24.4949,24.4949,24.3441,24.4231,523900.0
2010-04-28 11:40:00,34.02,34.11,34.01,34.04,392600.0,24.4231,24.4877,24.4159,24.4375,392600.0
2010-04-28 11:45:00,34.04,34.14,34.03,34.12,422000.0,24.4375,24.5093,24.4303,24.4949,422000.0
2010-04-28 11:50:00,34.11,34.12,34.05,34.1,110600.0,24.4877,24.4949,24.4446,24.4805,110600.0
2010-04-28 11:55:00,34.1,34.15,34.1,34.13,67200.0,24.4805,24.5164,24.4805,24.5021,67200.0
2010-04-28 12:00:00,34.13,34.15,34.06,34.08,121500.0,24.5021,24.5164,24.4518,24.4662,121500.0
2010-04-28 12:05:00,34.08,34.11,34.03,34.11,102300.0,24.4662,24.4877,24.4303,24.4877,102300.0
2010-04-28 12:10:00,34.11,34.13,34.08,34.11,93500.0,24.4877,24.5021,24.4662,24.4877,93500.0
2010-04-28 12:15:00,34.11,34.14,34.11,34.12,32900.0,24.4877,24.5093,24.4877,24.4949,32900.0
2010-04-28 12:20:00,34.11,34.17,34.1,34.17,100800.0,24.4877,24.5308,24.4805,24.5308,100800.0
2010-04-28 12:25:00,34.17,34.22,34.17,34.22,149800.0,24.5308,24.5667,24.5308,24.5667,149800.0
2010-04-28 12:30:00,34.22,34.24,34.19,34.19,51500.0,24.5667,24.5811,24.5452,24.5452,51500.0
2010-04-28 12:35:00,34.19,34.21,34.15,34.17,50300.0,24.5452,24.5595,24.5164,24.5308,50300.0
2010-04-28 12:40:00,34.17,34.2,34.15,34.17,55200.0,24.5308,24.5523,24.5164,24.5308,55200.0
2010-04-28 12:45:00,34.17,34.2,34.17,34.2,28500.0,24.5308,24.5523,24.5308,24.5523,28500.0
2010-04-28 12:50:00,34.19,34.24,34.19,34.24,38100.0,24.5452,24.5811,24.5452,24.5811,38100.0
2010-04-28 12:55:00,34.24,34.24,34.2,34.21,30200.0,24.5811,24.5811,24.5523,24.5595,30200.0
2010-04-28 13:00:00,34.21,34.22,34.19,34.21,102100.0,24.5595,24.5667,24.5452,24.5595,102100.0
2010-04-28 13:05:00,34.21,34.24,34.21,34.21,96400.0,24.5595,24.5811,24.5595,24.5595,96400.0
2010-04-28 13:10:00,34.21,34.25,34.21,34.23,107000.0,24.5595,24.5882,24.5595,24.5739,107000.0
2010-04-28 13:15:00,34.23,34.25,34.22,34.23,286900.0,24.5739,24.5882,24.5667,24.5739,286900.0
2010-04-28 13:20:00,34.23,34.25,34.22,34.24,99800.0,24.5739,24.5882,24.5667,24.5811,99800.0
2010-04-28 13:25:00,34.24,34.24,34.2,34.21,96500.0,24.5811,24.5811,24.5523,24.5595,96500.0
2010-04-28 13:30:00,34.21,34.23,34.19,34.2,166100.0,24.5595,24.5739,24.5452,24.5523,166100.0
2010-04-28 13:35:00,34.2,34.24,34.2,34.23,110500.0,24.5523,24.5811,24.5523,24.5739,110500.0
2010-04-28 13:40:00,34.24,34.25,34.22,34.24,96800.0,24.5811,24.5882,24.5667,24.5811,96800.0
2010-04-28 13:45:00,34.24,34.25,34.22,34.23,100800.0,24.5811,24.5882,24.5667,24.5739,100800.0
2010-04-28 13:50:00,34.23,34.26,34.23,34.26,108300.0,24.5739,24.5954,24.5739,24.5954,108300.0
2010-04-28 13:55:00,34.26,34.26,34.23,34.26,84700.0,24.5954,24.5954,24.5739,24.5954,84700.0
2010-04-28 14:00:00,34.26,34.3,34.24,34.28,478400.0,24.5954,24.6241,24.5811,24.6098,478400.0
2010-04-28 14:05:00,34.28,34.29,34.27,34.27,101000.0,24.6098,24.6169,24.6026,24.6026,101000.0
2010-04-28 14:10:00,34.26,34.37,34.25,34.31,333300.0,24.5954,24.6744,24.5882,24.6313,333300.0
2010-04-28 14:15:00,34.32,34.37,34.25,34.28,537400.0,24.6385,24.6744,24.5882,24.6098,537400.0
2010-04-28 14:20:00,34.28,34.4,34.25,34.37,371500.0,24.6098,24.6959,24.5882,24.6744,371500.0
2010-04-28 14:25:00,34.36,34.42,34.36,34.36,525800.0,24.6672,24.7103,24.6672,24.6672,525800.0
2010-04-28 14:30:00,34.36,34.39,34.29,34.36,213500.0,24.6672,24.6887,24.6169,24.6672,213500.0
2010-04-28 14:35:00,34.37,34.39,34.32,34.38,124900.0,24.6744,24.6887,24.6385,24.6816,124900.0
2010-04-28 14:40:00,34.37,34.41,34.35,34.38,86100.0,24.6744,24.7031,24.66,24.6816,86100.0
2010-04-28 14:45:00,34.39,34.41,34.28,34.29,187300.0,24.6887,24.7031,24.6098,24.6169,187300.0
2010-04-28 14:50:00,34.29,34.39,34.28,34.37,382900.0,24.6169,24.6887,24.6098,24.6744,382900.0
2010-04-28 14:55:00,34.37,34.42,34.35,34.39,276800.0,24.6744,24.7103,24.66,24.6887,276800.0
2010-04-28 15:00:00,34.4,34.45,34.38,34.39,193100.0,24.6959,24.7318,24.6816,24.6887,193100.0
2010-04-28 15:05:00,34.38,34.41,34.35,34.37,154100.0,24.6816,24.7031,24.66,24.6744,154100.0
2010-04-28 15:10:00,34.36,34.37,34.33,34.34,144000.0,24.6672,24.6744,24.6457,24.6528,144000.0
2010-04-28 15:15:00,34.34,34.37,34.3,34.36,214300.0,24.6528,24.6744,24.6241,24.6672,214300.0
2010-04-28 15:20:00,34.36,34.38,34.32,34.37,80100.0,24.6672,24.6816,24.6385,24.6744,80100.0
2010-04-28 15:25:00,34.35,34.38,34.34,34.34,93500.0,24.66,24.6816,24.6528,24.6528,93500.0
2010-04-28 15:30:00,34.34,34.4,34.34,34.35,82200.0,24.6528,24.6959,24.6528,24.66,82200.0
2010-04-28 15:35:00,34.36,34.37,34.29,34.3,198300.0,24.6672,24.6744,24.6169,24.6241,198300.0
2010-04-28 15:40:00,34.31,34.31,34.24,34.3,160000.0,24.6313,24.6313,24.5811,24.6241,160000.0
2010-04-28 15:45:00,34.29,34.29,34.18,34.22,540200.0,24.6169,24.6169,24.538,24.5667,540200.0
2010-04-28 15:50:00,34.21,34.28,34.18,34.26,274500.0,24.5595,24.6098,24.538,24.5954,274500.0
2010-04-28 15:55:00,34.26,34.31,34.26,34.3,529500.0,24.5954,24.6313,24.5954,24.6241,529500.0
2010-04-29 09:30:00,34.45,34.59,34.34,34.54,164800.0,24.7318,24.8323,24.6528,24.7964,164800.0
2010-04-29 09:35:00,34.53,34.65,34.52,34.65,417000.0,24.7892,24.8754,24.7821,24.8754,417000.0
2010-04-29 09:40:00,34.66,34.72,34.57,34.62,237000.0,24.8826,24.9256,24.818,24.8539,237000.0
2010-04-29 09:45:00,34.61,34.67,34.58,34.58,107500.0,24.8467,24.8897,24.8251,24.8251,107500.0
2010-04-29 09:50:00,34.59,34.65,34.56,34.56,52900.0,24.8323,24.8754,24.8108,24.8108,52900.0
2010-04-29 09:55:00,34.56,34.56,34.52,34.54,160500.0,24.8108,24.8108,24.7821,24.7964,160500.0
2010-04-29 10:00:00,34.53,34.58,34.5,34.57,312700.0,24.7892,24.8251,24.7677,24.818,312700.0
2010-04-29 10:05:00,34.57,34.58,34.48,34.51,77500.0,24.818,24.8251,24.7533,24.7749,77500.0
2010-04-29 10:10:00,34.51,34.51,34.46,34.48,55700.0,24.7749,24.7749,24.739,24.7533,55700.0
2010-04-29 10:15:00,34.48,34.48,34.41,34.46,152100.0,24.7533,24.7533,24.7031,24.739,152100.0
2010-04-29 10:20:00,34.46,34.53,34.46,34.5,177800.0,24.739,24.7892,24.739,24.7677,177800.0
2010-04-29 10:25:00,34.5,34.51,34.48,34.49,75700.0,24.7677,24.7749,24.7533,24.7605,75700.0
2010-04-29 10:30:00,34.49,34.5,34.45,34.5,65900.0,24.7605,24.7677,24.7318,24.7677,65900.0
2010-04-29 10:35:00,34.5,34.51,34.47,34.51,42700.0,24.7677,24.7749,24.7462,24.7749,42700.0
2010-04-29 10:40:00,34.52,34.56,34.49,34.55,57100.0,24.7821,24.8108,24.7605,24.8036,57100.0
2010-04-29 10:45:00,34.56,34.59,34.55,34.58,57500.0,24.8108,24.8323,24.8036,24.8251,57500.0
2010-04-29 10:50:00,34.58,34.64,34.58,34.59,76600.0,24.8251,24.8682,24.8251,24.8323,76600.0
2010-04-29 10:55:00,34.59,34.6,34.55,34.57,64700.0,24.8323,24.8395,24.8036,24.818,64700.0
2010-04-29 11:00:00,34.56,34.58,34.55,34.57,37800.0,24.8108,24.8251,24.8036,24.818,37800.0
2010-04-29 11:05:00,34.56,34.57,34.49,34.54,213400.0,24.8108,24.818,24.7605,24.7964,213400.0
2010-04-29 11:10:00,34.54,34.55,34.5,34.51,95000.0,24.7964,24.8036,24.7677,24.7749,95000.0
2010-04-29 11:15:00,34.51,34.54,34.46,34.5,176100.0,24.7749,24.7964,24.739,24.7677,176100.0
2010-04-29 11:20:00,34.5,34.55,34.48,34.53,119400.0,24.7677,24.8036,24.7533,24.7892,119400.0
2010-04-29 11:25:00,34.53,34.59,34.52,34.59,61400.0,24.7892,24.8323,24.7821,24.8323,61400.0
2010-04-29 11:30:00,34.6,34.6,34.55,34.55,83800.0,24.8395,24.8395,24.8036,24.8036,83800.0
2010-04-29 11:35:00,34.55,34.57,34.54,34.56,56200.0,24.8036,24.818,24.7964,24.8108,56200.0
2010-04-29 11:40:00,34.56,34.6,34.56,34.59,38600.0,24.8108,24.8395,24.8108,24.8323,38600.0
2010-04-29 11:45:00,34.58,34.58,34.55,34.56,24000.0,24.8251,24.8251,24.8036,24.8108,24000.0
2010-04-29 11:50:00,34.56,34.56,34.54,34.54,36100.0,24.8108,24.8108,24.7964,24.7964,36100.0
2010-04-29 11:55:00,34.54,34.58,34.54,34.58,43600.0,24.7964,24.8251,24.7964,24.8251,43600.0
2010-04-29 12:00:00,34.58,34.62,34.57,34.61,78400.0,24.8251,24.8539,24.818,24.8467,78400.0
2010-04-29 12:05:00,34.61,34.61,34.55,34.56,32400.0,24.8467,24.8467,24.8036,24.8108,32400.0
2010-04-29 12:10:00,34.56,34.56,34.51,34.52,18100.0,24.8108,24.8108,24.7749,24.7821,18100.0
2010-04-29 12:15:00,34.51,34.53,34.5,34.52,28000.0,24.7749,24.7892,24.7677,24.7821,28000.0
2010-04-29 12:20:00,34.52,34.53,34.5,34.5,45100.0,24.7821,24.7892,24.7677,24.7677,45100.0
2010-04-29 12:25:00,34.49,34.51,34.47,34.5,42200.0,24.7605,24.7749,24.7462,24.7677,42200.0
2010-04-29 12:30:00,34.51,34.51,34.46,34.5,33100.0,24.7749,24.7749,24.739,24.7677,33100.0
2010-04-29 12:35:00,34.49,34.49,34.46,34.46,26000.0,24.7605,24.7605,24.739,24.739,26000.0
2010-04-29 12:40:00,34.46,34.52,34.46,34.5,59500.0,24.739,24.7821,24.739,24.7677,59500.0
2010-04-29 12:45:00,34.5,34.5,34.46,34.46,19000.0,24.7677,24.7677,24.739,24.739,19000.0
2010-04-29 12:50:00,34.46,34.47,34.45,34.46,92100.0,24.739,24.7462,24.7318,24.739,92100.0
2010-04-29 12:55:00,34.46,34.48,34.45,34.48,77500.0,24.739,24.7533,24.7318,24.7533,77500.0
2010-04-29 13:00:00,34.47,34.5,34.47,34.49,24200.0,24.7462,24.7677,24.7462,24.7605,24200.0
2010-04-29 13:05:00,34.48,34.49,34.46,34.48,31400.0,24.7533,24.7605,24.739,24.7533,31400.0
2010-04-29 13:10:00,34.49,34.5,34.46,34.48,32600.0,24.7605,24.7677,24.739,24.7533,32600.0
2010-04-29 13:15:00,34.48,34.49,34.47,34.49,35100.0,24.7533,24.7605,24.7462,24.7605,35100.0
2010-04-29 13:20:00,34.49,34.54,34.49,34.5,29600.0,24.7605,24.7964,24.7605,24.7677,29600.0
2010-04-29 13:25:00,34.49,34.5,34.47,34.47,26300.0,24.7605,24.7677,24.7462,24.7462,26300.0
2010-04-29 13:30:00,34.47,34.5,34.47,34.5,13200.0,24.7462,24.7677,24.7462,24.7677,13200.0
2010-04-29 13:35:00,34.5,34.51,34.48,34.49,19600.0,24.7677,24.7749,24.7533,24.7605,19600.0
2010-04-29 13:40:00,34.49,34.51,34.47,34.5,21000.0,24.7605,24.7749,24.7462,24.7677,21000.0
2010-04-29 13:45:00,34.5,34.51,34.49,34.51,6500.0,24.7677,24.7749,24.7605,24.7749,6500.0
2010-04-29 13:50:00,34.51,34.52,34.5,34.5,27200.0,24.7749,24.7821,24.7677,24.7677,27200.0
2010-04-29 13:55:00,34.5,34.52,34.5,34.52,36500.0,24.7677,24.7821,24.7677,24.7821,36500.0
2010-04-29 14:00:00,34.53,34.55,34.52,34.52,27400.0,24.7892,24.8036,24.7821,24.7821,27400.0
2010-04-29 14:05:00,34.52,34.61,34.51,34.61,85700.0,24.7821,24.8467,24.7749,24.8467,85700.0
2010-04-29 14:10:00,34.61,34.66,34.61,34.63,208200.0,24.8467,24.8826,24.8467,24.861,208200.0
2010-04-29 14:15:00,34.64,34.66,34.62,34.66,185100.0,24.8682,24.8826,24.8539,24.8826,185100.0
2010-04-29 14:20:00,34.67,34.67,34.65,34.65,518100.0,24.8897,24.8897,24.8754,24.8754,518100.0
2010-04-29 14:25:00,34.65,34.65,34.63,34.63,196700.0,24.8754,24.8754,24.861,24.861,196700.0
2010-04-29 14:30:00,34.62,34.65,34.62,34.65,229300.0,24.8539,24.8754,24.8539,24.8754,229300.0
2010-04-29 14:35:00,34.66,34.66,34.6,34.62,375900.0,24.8826,24.8826,24.8395,24.8539,375900.0
2010-04-29 14:40:00,34.62,34.62,34.58,34.6,138400.0,24.8539,24.8539,24.8251,24.8395,138400.0
2010-04-29 14:45:00,34.6,34.61,34.59,34.61,161500.0,24.8395,24.8467,24.8323,24.8467,161500.0
2010-04-29 14:50:00,34.61,34.61,34.53,34.57,474200.0,24.8467,24.8467,24.7892,24.818,474200.0
2010-04-29 14:55:00,34.57,34.57,34.53,34.54,198400.0,24.818,24.818,24.7892,24.7964,198400.0
2010-04-29 15:00:00,34.54,34.54,34.49,34.51,117000.0,24.7964,24.7964,24.7605,24.7749,117000.0
2010-04-29 15:05:00,34.51,34.56,34.51,34.55,109000.0,24.7749,24.8108,24.7749,24.8036,109000.0
2010-04-29 15:10:00,34.55,34.55,34.5,34.51,75600.0,24.8036,24.8036,24.7677,24.7749,75600.0
2010-04-29 15:15:00,34.52,34.53,34.51,34.51,131100.0,24.7821,24.7892,24.7749,24.7749,131100.0
2010-04-29 15:20:00,34.51,34.52,34.49,34.5,125100.0,24.7749,24.7821,24.7605,24.7677,125100.0
2010-04-29 15:25:00,34.51,34.55,34.48,34.52,246800.0,24.7749,24.8036,24.7533,24.7821,246800.0
2010-04-29 15:30:00,34.52,34.54,34.51,34.54,289900.0,24.7821,24.7964,24.7749,24.7964,289900.0
2010-04-29 15:35:00,34.54,34.55,34.53,34.53,150400.0,24.7964,24.8036,24.7892,24.7892,150400.0
2010-04-29 15:40:00,34.53,34.57,34.52,34.53,169400.0,24.7892,24.818,24.7821,24.7892,169400.0
2010-04-29 15:45:00,34.53,34.57,34.53,34.55,168500.0,24.7892,24.818,24.7892,24.8036,168500.0
2010-04-29 15:50:00,34.55,34.58,34.54,34.57,385800.0,24.8036,24.8251,24.7964,24.818,385800.0
2010-04-29 15:55:00,34.57,34.57,34.52,34.57,580000.0,24.818,24.818,24.7821,24.818,580000.0
2010-04-30 09:30:00,34.7,34.8,34.6,34.71,320900.0,24.9113,24.9831,24.8395,24.9185,320900.0
2010-04-30 09:35:00,34.71,34.76,34.61,34.63,298900.0,24.9185,24.9544,24.8467,24.861,298900.0
2010-04-30 09:40:00,34.64,34.78,34.62,34.73,297500.0,24.8682,24.9687,24.8539,24.9328,297500.0
2010-04-30 09:45:00,34.73,34.74,34.67,34.68,143600.0,24.9328,24.94,24.8897,24.8969,143600.0
2010-04-30 09:50:00,34.68,34.69,34.63,34.69,103600.0,24.8969,24.9041,24.861,24.9041,103600.0
2010-04-30 09:55:00,34.69,34.69,34.6,34.61,199300.0,24.9041,24.9041,24.8395,24.8467,199300.0
2010-04-30 10:00:00,34.6,34.63,34.43,34.43,296600.0,24.8395,24.861,24.7175,24.7175,296600.0
2010-04-30 10:05:00,34.42,34.5,34.38,34.42,364600.0,24.7103,24.7677,24.6816,24.7103,364600.0
2010-04-30 10:10:00,34.43,34.49,34.39,34.44,201900.0,24.7175,24.7605,24.6887,24.7246,201900.0
2010-04-30 10:15:00,34.43,34.47,34.37,34.42,368900.0,24.7175,24.7462,24.6744,24.7103,368900.0
2010-04-30 10:20:00,34.41,34.46,34.4,34.43,135100.0,24.7031,24.739,24.6959,24.7175,135100.0
2010-04-30 10:25:00,34.43,34.48,34.42,34.46,88100.0,24.7175,24.7533,24.7103,24.739,88100.0
2010-04-30 10:30:00,34.47,34.47,34.44,34.46,68600.0,24.7462,24.7462,24.7246,24.739,68600.0
2010-04-30 10:35:00,34.46,34.46,34.36,34.38,109900.0,24.739,24.739,24.6672,24.6816,109900.0
2010-04-30 10:40:00,34.39,34.42,34.38,34.4,60200.0,24.6887,24.7103,24.6816,24.6959,60200.0
2010-04-30 10:45:00,34.41,34.52,34.35,34.5,594600.0,24.7031,24.7821,24.66,24.7677,594600.0
2010-04-30 10:50:00,34.51,34.52,34.44,34.44,79000.0,24.7749,24.7821,24.7246,24.7246,79000.0
2010-04-30 10:55:00,34.44,34.47,34.4,34.43,67700.0,24.7246,24.7462,24.6959,24.7175,67700.0
2010-04-30 11:00:00,34.44,34.5,34.42,34.44,113400.0,24.7246,24.7677,24.7103,24.7246,113400.0
2010-04-30 11:05:00,34.44,34.44,34.38,34.41,92700.0,24.7246,24.7246,24.6816,24.7031,92700.0
2010-04-30 11:10:00,34.4,34.47,34.39,34.45,73800.0,24.6959,24.7462,24.6887,24.7318,73800.0
2010-04-30 11:15:00,34.46,34.47,34.4,34.44,148800.0,24.739,24.7462,24.6959,24.7246,148800.0
2010-04-30 11:20:00,34.44,34.45,34.41,34.44,49900.0,24.7246,24.7318,24.7031,24.7246,49900.0
2010-04-30 11:25:00,34.43,34.44,34.4,34.4,145500.0,24.7175,24.7246,24.6959,24.6959,145500.0
2010-04-30 11:30:00,34.41,34.49,34.4,34.49,68700.0,24.7031,24.7605,24.6959,24.7605,68700.0
2010-04-30 11:35:00,34.49,34.51,34.47,34.48,92800.0,24.7605,24.7749,24.7462,24.7533,92800.0
2010-04-30 11:40:00,34.48,34.5,34.46,34.48,34000.0,24.7533,24.7677,24.739,24.7533,34000.0
2010-04-30 11:45:00,34.47,34.52,34.47,34.5,16400.0,24.7462,24.7821,24.7462,24.7677,16400.0
2010-04-30 11:50:00,34.5,34.51,34.46,34.47,30700.0,24.7677,24.7749,24.739,24.7462,30700.0
2010-04-30 11:55:00,34.48,34.5,34.48,34.49,15000.0,24.7533,24.7677,24.7533,24.7605,15000.0
2010-04-30 12:00:00,34.5,34.51,34.44,34.46,39700.0,24.7677,24.7749,24.7246,24.739,39700.0
2010-04-30 12:05:00,34.47,34.48,34.42,34.42,74800.0,24.7462,24.7533,24.7103,24.7103,74800.0
2010-04-30 12:10:00,34.42,34.44,34.37,34.38,213900.0,24.7103,24.7246,24.6744,24.6816,213900.0
2010-04-30 12:15:00,34.38,34.38,34.3,34.31,93900.0,24.6816,24.6816,24.6241,24.6313,93900.0
2010-04-30 12:20:00,34.31,34.33,34.25,34.32,96900.0,24.6313,24.6457,24.5882,24.6385,96900.0
2010-04-30 12:25:00,34.32,34.35,34.3,34.31,44300.0,24.6385,24.66,24.6241,24.6313,44300.0
2010-04-30 12:30:00,34.31,34.36,34.3,34.34,109500.0,24.6313,24.6672,24.6241,24.6528,109500.0
2010-04-30 12:35:00,34.35,34.38,34.32,34.33,137100.0,24.66,24.6816,24.6385,24.6457,137100.0
2010-04-30 12:40:00,34.33,34.38,34.33,34.36,72100.0,24.6457,24.6816,24.6457,24.6672,72100.0
2010-04-30 12:45:00,34.35,34.36,34.32,34.33,37400.0,24.66,24.6672,24.6385,24.6457,37400.0
2010-04-30 12:50:00,34.33,34.35,34.27,34.27,74500.0,24.6457,24.66,24.6026,24.6026,74500.0
2010-04-30 12:55:00,34.27,34.27,34.2,34.25,121700.0,24.6026,24.6026,24.5523,24.5882,121700.0
2010-04-30 13:00:00,34.25,34.26,34.24,34.26,68400.0,24.5882,24.5954,24.5811,24.5954,68400.0
2010-04-30 13:05:00,34.26,34.26,34.18,34.22,137200.0,24.5954,24.5954,24.538,24.5667,137200.0
2010-04-30 13:10:00,34.22,34.22,34.19,34.2,42700.0,24.5667,24.5667,24.5452,24.5523,42700.0
2010-04-30 13:15:00,34.2,34.28,34.2,34.27,76100.0,24.5523,24.6098,24.5523,24.6026,76100.0
2010-04-30 13:20:00,34.27,34.27,34.23,34.25,146700.0,24.6026,24.6026,24.5739,24.5882,146700.0
2010-04-30 13:25:00,34.26,34.3,34.26,34.29,66300.0,24.5954,24.6241,24.5954,24.6169,66300.0
2010-04-30 13:30:00,34.3,34.3,34.25,34.26,64900.0,24.6241,24.6241,24.5882,24.5954,64900.0
2010-04-30 13:35:00,34.26,34.31,34.26,34.3,100600.0,24.5954,24.6313,24.5954,24.6241,100600.0
2010-04-30 13:40:00,34.3,34.32,34.28,34.31,140500.0,24.6241,24.6385,24.6098,24.6313,140500.0
2010-04-30 13:45:00,34.31,34.33,34.31,34.33,104900.0,24.6313,24.6457,24.6313,24.6457,104900.0
2010-04-30 13:50:00,34.33,34.34,34.3,34.31,43700.0,24.6457,24.6528,24.6241,24.6313,43700.0
2010-04-30 13:55:00,34.31,34.31,34.27,34.29,42600.0,24.6313,24.6313,24.6026,24.6169,42600.0
2010-04-30 14:00:00,34.27,34.27,34.23,34.23,77200.0,24.6026,24.6026,24.5739,24.5739,77200.0
2010-04-30 14:05:00,34.24,34.26,34.24,34.25,36700.0,24.5811,24.5954,24.5811,24.5882,36700.0
2010-04-30 14:10:00,34.25,34.28,34.22,34.28,62300.0,24.5882,24.6098,24.5667,24.6098,62300.0
2010-04-30 14:15:00,34.29,34.3,34.26,34.27,12200.0,24.6169,24.6241,24.5954,24.6026,12200.0
2010-04-30 14:20:00,34.27,34.29,34.27,34.29,38100.0,24.6026,24.6169,24.6026,24.6169,38100.0
2010-04-30 14:25:00,34.3,34.32,34.29,34.29,53000.0,24.6241,24.6385,24.6169,24.6169,53000.0
2010-04-30 14:30:00,34.3,34.3,34.24,34.27,91400.0,24.6241,24.6241,24.5811,24.6026,91400.0
2010-04-30 14:35:00,34.27,34.27,34.19,34.19,113600.0,24.6026,24.6026,24.5452,24.5452,113600.0
2010-04-30 14:40:00,34.19,34.19,34.13,34.17,172600.0,24.5452,24.5452,24.5021,24.5308,172600.0
2010-04-30 14:45:00,34.17,34.19,34.14,34.16,83700.0,24.5308,24.5452,24.5093,24.5236,83700.0
2010-04-30 14:50:00,34.17,34.19,34.13,34.18,83700.0,24.5308,24.5452,24.5021,24.538,83700.0
2010-04-30 14:55:00,34.18,34.19,34.14,34.15,72000.0,24.538,24.5452,24.5093,24.5164,72000.0
2010-04-30 15:00:00,34.14,34.17,34.13,34.15,129900.0,24.5093,24.5308,24.5021,24.5164,129900.0
2010-04-30 15:05:00,34.14,34.17,34.11,34.14,72600.0,24.5093,24.5308,24.4877,24.5093,72600.0
2010-04-30 15:10:00,34.14,34.22,34.13,34.18,165300.0,24.5093,24.5667,24.5021,24.538,165300.0
2010-04-30 15:15:00,34.19,34.2,34.17,34.2,77100.0,24.5452,24.5523,24.5308,24.5523,77100.0
2010-04-30 15:20:00,34.2,34.2,34.15,34.2,93600.0,24.5523,24.5523,24.5164,24.5523,93600.0
2010-04-30 15:25:00,34.19,34.2,34.16,34.18,116400.0,24.5452,24.5523,24.5236,24.538,116400.0
2010-04-30 15:30:00,34.18,34.2,34.17,34.17,75700.0,24.538,24.5523,24.5308,24.5308,75700.0
2010-04-30 15:35:00,34.16,34.17,34.05,34.07,238600.0,24.5236,24.5308,24.4446,24.459,238600.0
2010-04-30 15:40:00,34.07,34.09,34.0,34.06,350300.0,24.459,24.4734,24.4088,24.4518,350300.0
2010-04-30 15:45:00,34.06,34.08,34.02,34.08,494300.0,24.4518,24.4662,24.4231,24.4662,494300.0
2010-04-30 15:50:00,34.07,34.08,34.02,34.07,290300.0,24.459,24.4662,24.4231,24.459,290300.0
2010-04-30 15:55:00,34.07,34.09,33.98,34.0,513500.0,24.459,24.4734,24.3944,24.4088,513500.0
2010-05-03 09:30:00,34.08,34.22,34.08,34.1,96800.0,24.4662,24.5667,24.4662,24.4805,96800.0
2010-05-03 09:35:00,34.1,34.24,34.09,34.16,171600.0,24.4805,24.5811,24.4734,24.5236,171600.0
2010-05-03 09:40:00,34.17,34.17,34.08,34.08,141700.0,24.5308,24.5308,24.4662,24.4662,141700.0
2010-05-03 09:45:00,34.07,34.09,33.94,33.96,230300.0,24.459,24.4734,24.3657,24.38,230300.0
2010-05-03 09:50:00,33.96,34.03,33.93,34.03,160800.0,24.38,24.4303,24.3585,24.4303,160800.0
2010-05-03 09:55:00,34.03,34.03,33.96,34.02,118700.0,24.4303,24.4303,24.38,24.4231,118700.0
2010-05-03 10:00:00,34.03,34.03,33.94,33.95,217100.0,24.4303,24.4303,24.3657,24.3729,217100.0
2010-05-03 10:05:00,33.95,33.99,33.92,33.96,76500.0,24.3729,24.4016,24.3513,24.38,76500.0
2010-05-03 10:10:00,33.97,33.99,33.9,33.9,665700.0,24.3872,24.4016,24.337,24.337,665700.0
2010-05-03 10:15:00,33.9,33.92,33.81,33.83,310400.0,24.337,24.3513,24.2724,24.2867,310400.0
2010-05-03 10:20:00,33.84,33.9,33.83,33.86,121500.0,24.2939,24.337,24.2867,24.3082,121500.0
2010-05-03 10:25:00,33.86,33.88,33.83,33.88,87200.0,24.3082,24.3226,24.2867,24.3226,87200.0
2010-05-03 10:30:00,33.87,33.88,33.77,33.77,324100.0,24.3154,24.3226,24.2436,24.2436,324100.0
2010-05-03 10:35:00,33.77,33.79,33.73,33.77,103000.0,24.2436,24.258,24.2149,24.2436,103000.0
2010-05-03 10:40:00,33.77,33.81,33.77,33.81,63700.0,24.2436,24.2724,24.2436,24.2724,63700.0
2010-05-03 10:45:00,33.81,33.81,33.73,33.73,223500.0,24.2724,24.2724,24.2149,24.2149,223500.0
2010-05-03 10:50:00,33.73,33.74,33.66,33.67,171000.0,24.2149,24.2221,24.1647,24.1718,171000.0
2010-05-03 10:55:00,33.67,33.69,33.64,33.67,168500.0,24.1718,24.1862,24.1503,24.1718,168500.0
2010-05-03 11:00:00,33.67,33.74,33.66,33.74,65100.0,24.1718,24.2221,24.1647,24.2221,65100.0
2010-05-03 11:05:00,33.74,33.74,33.71,33.72,40900.0,24.2221,24.2221,24.2006,24.2077,40900.0
2010-05-03 11:10:00,33.72,33.75,33.71,33.72,128100.0,24.2077,24.2293,24.2006,24.2077,128100.0
2010-05-03 11:15:00,33.72,33.75,33.68,33.69,56700.0,24.2077,24.2293,24.179,24.1862,56700.0
2010-05-03 11:20:00,33.7,33.74,33.69,33.74,34400.0,24.1934,24.2221,24.1862,24.2221,34400.0
2010-05-03 11:25:00,33.74,33.77,33.74,33.75,141800.0,24.2221,24.2436,24.2221,24.2293,141800.0
2010-05-03 11:30:00,33.75,33.76,33.7,33.7,38700.0,24.2293,24.2365,24.1934,24.1934,38700.0
2010-05-03 11:35:00,33.7,33.74,33.7,33.72,41700.0,24.1934,24.2221,24.1934,24.2077,41700.0
2010-05-03 11:40:00,33.72,33.72,33.69,33.69,198700.0,24.2077,24.2077,24.1862,24.1862,198700.0
2010-05-03 11:45:00,33.69,33.72,33.68,33.71,110200.0,24.1862,24.2077,24.179,24.2006,110200.0
2010-05-03 11:50:00,33.7,33.72,33.7,33.72,50800.0,24.1934,24.2077,24.1934,24.2077,50800.0
2010-05-03 11:55:00,33.73,33.78,33.73,33.75,50500.0,24.2149,24.2508,24.2149,24.2293,50500.0
2010-05-03 12:00:00,33.76,33.77,33.74,33.77,19500.0,24.2365,24.2436,24.2221,24.2436,19500.0
2010-05-03 12:05:00,33.77,33.78,33.75,33.75,138700.0,24.2436,24.2508,24.2293,24.2293,138700.0
2010-05-03 12:10:00,33.75,33.81,33.75,33.78,68400.0,24.2293,24.2724,24.2293,24.2508,68400.0
2010-05-03 12:15:00,33.77,33.82,33.77,33.82,176000.0,24.2436,24.2795,24.2436,24.2795,176000.0
2010-05-03 12:20:00,33.82,33.9,33.82,33.88,66000.0,24.2795,24.337,24.2795,24.3226,66000.0
2010-05-03 12:25:00,33.89,33.91,33.89,33.9,75700.0,24.3298,24.3441,24.3298,24.337,75700.0
2010-05-03 12:30:00,33.9,33.93,33.9,33.91,110500.0,24.337,24.3585,24.337,24.3441,110500.0
2010-05-03 12:35:00,33.91,33.94,33.9,33.92,63800.0,24.3441,24.3657,24.337,24.3513,63800.0
2010-05-03 12:40:00,33.91,33.92,33.89,33.9,41000.0,24.3441,24.3513,24.3298,24.337,41000.0
2010-05-03 12:45:00,33.9,33.95,33.9,33.9,96200.0,24.337,24.3729,24.337,24.337,96200.0
2010-05-03 12:50:00,33.89,33.9,33.88,33.9,42400.0,24.3298,24.337,24.3226,24.337,42400.0
2010-05-03 12:55:00,33.91,33.97,33.9,33.96,62400.0,24.3441,24.3872,24.337,24.38,62400.0
2010-05-03 13:00:00,33.96,33.97,33.91,33.92,94000.0,24.38,24.3872,24.3441,24.3513,94000.0
2010-05-03 13:05:00,33.92,33.93,33.91,33.91,77800.0,24.3513,24.3585,24.3441,24.3441,77800.0
2010-05-03 13:10:00,33.91,33.92,33.9,33.91,62600.0,24.3441,24.3513,24.337,24.3441,62600.0
2010-05-03 13:15:00,33.91,33.92,33.89,33.89,103000.0,24.3441,24.3513,24.3298,24.3298,103000.0
2010-05-03 13:20:00,33.89,33.91,33.88,33.9,79100.0,24.3298,24.3441,24.3226,24.337,79100.0
2010-05-03 13:25:00,33.9,33.91,33.89,33.89,30400.0,24.337,24.3441,24.3298,24.3298,30400.0
2010-05-03 13:30:00,33.9,33.93,33.9,33.9,41700.0,24.337,24.3585,24.337,24.337,41700.0
2010-05-03 13:35:00,33.9,33.95,33.89,33.94,148300.0,24.337,24.3729,24.3298,24.3657,148300.0
2010-05-03 13:40:00,33.93,33.96,33.89,33.89,89700.0,24.3585,24.38,24.3298,24.3298,89700.0
2010-05-03 13:45:00,33.88,33.9,33.88,33.89,73700.0,24.3226,24.337,24.3226,24.3298,73700.0
2010-05-03 13:50:00,33.89,33.92,33.87,33.92,83000.0,24.3298,24.3513,24.3154,24.3513,83000.0
2010-05-03 13:55:00,33.92,33.94,33.91,33.92,94800.0,24.3513,24.3657,24.3441,24.3513,94800.0
2010-05-03 14:00:00,33.92,33.93,33.89,33.92,53000.0,24.3513,24.3585,24.3298,24.3513,53000.0
2010-05-03 14:05:00,33.91,33.93,33.89,33.89,76800.0,24.3441,24.3585,24.3298,24.3298,76800.0
2010-05-03 14:10:00,33.9,33.9,33.88,33.89,65900.0,24.337,24.337,24.3226,24.3298,65900.0
2010-05-03 14:15:00,33.9,33.92,33.9,33.92,69200.0,24.337,24.3513,24.337,24.3513,69200.0
2010-05-03 14:20:00,33.91,34.0,33.91,34.0,234400.0,24.3441,24.4088,24.3441,24.4088,234400.0
2010-05-03 14:25:00,33.99,34.05,33.99,34.05,654000.0,24.4016,24.4446,24.4016,24.4446,654000.0
2010-05-03 14:30:00,34.05,34.06,34.03,34.03,36400.0,24.4446,24.4518,24.4303,24.4303,36400.0
2010-05-03 14:35:00,34.03,34.04,34.02,34.03,25500.0,24.4303,24.4375,24.4231,24.4303,25500.0
2010-05-03 14:40:00,34.03,34.04,34.02,34.03,39100.0,24.4303,24.4375,24.4231,24.4303,39100.0
2010-05-03 14:45:00,34.03,34.06,34.03,34.05,62900.0,24.4303,24.4518,24.4303,24.4446,62900.0
2010-05-03 14:50:00,34.04,34.1,34.04,34.1,221300.0,24.4375,24.4805,24.4375,24.4805,221300.0
2010-05-03 14:55:00,34.1,34.12,34.09,34.11,159400.0,24.4805,24.4949,24.4734,24.4877,159400.0
2010-05-03 15:00:00,34.1,34.1,34.07,34.1,69200.0,24.4805,24.4805,24.459,24.4805,69200.0
2010-05-03 15:05:00,34.1,34.12,34.03,34.04,176600.0,24.4805,24.4949,24.4303,24.4375,176600.0
2010-05-03 15:10:00,34.04,34.04,33.97,33.99,90500.0,24.4375,24.4375,24.3872,24.4016,90500.0
2010-05-03 15:15:00,34.0,34.03,34.0,34.0,160100.0,24.4088,24.4303,24.4088,24.4088,160100.0
2010-05-03 15:20:00,33.99,34.02,33.95,33.97,121100.0,24.4016,24.4231,24.3729,24.3872,121100.0
2010-05-03 15:25:00,33.96,34.01,33.93,33.97,183100.0,24.38,24.4159,24.3585,24.3872,183100.0
2010-05-03 15:30:00,33.97,33.99,33.96,33.99,217600.0,24.3872,24.4016,24.38,24.4016,217600.0
2010-05-03 15:35:00,33.99,34.01,33.97,33.98,225100.0,24.4016,24.4159,24.3872,24.3944,225100.0
2010-05-03 15:40:00,33.99,34.0,33.94,33.95,207200.0,24.4016,24.4088,24.3657,24.3729,207200.0
2010-05-03 15:45:00,33.96,34.01,33.96,34.0,330000.0,24.38,24.4159,24.38,24.4088,330000.0
2010-05-03 15:50:00,34.0,34.02,33.96,33.97,424200.0,24.4088,24.4231,24.38,24.3872,424200.0
2010-05-03 15:55:00,33.97,34.01,33.95,34.01,510900.0,24.3872,24.4159,24.3729,24.4159,510900.0
2010-05-04 09:30:00,33.49,33.52,33.29,33.32,408500.0,24.0426,24.0642,23.899,23.9206,408500.0
2010-05-04 09:35:00,33.33,33.37,33.19,33.23,1064000.0,23.9278,23.9565,23.8273,23.856,1064000.0
2010-05-04 09:40:00,33.23,33.24,33.17,33.22,1310000.0,23.856,23.8631,23.8129,23.8488,1310000.0
2010-05-04 09:45:00,33.21,33.28,33.17,33.28,558300.0,23.8416,23.8919,23.8129,23.8919,558300.0
2010-05-04 09:50:00,33.28,33.28,33.21,33.24,224500.0,23.8919,23.8919,23.8416,23.8631,224500.0
2010-05-04 09:55:00,33.24,33.31,33.22,33.3,162200.0,23.8631,23.9134,23.8488,23.9062,162200.0
2010-05-04 10:00:00,33.31,33.34,33.27,33.28,248200.0,23.9134,23.9349,23.8847,23.8919,248200.0
2010-05-04 10:05:00,33.27,33.32,33.19,33.21,292200.0,23.8847,23.9206,23.8273,23.8416,292200.0
2010-05-04 10:10:00,33.19,33.25,33.17,33.25,262900.0,23.8273,23.8703,23.8129,23.8703,262900.0
2010-05-04 10:15:00,33.25,33.25,33.2,33.25,210200.0,23.8703,23.8703,23.8344,23.8703,210200.0
2010-05-04 10:20:00,33.25,33.31,33.21,33.24,171100.0,23.8703,23.9134,23.8416,23.8631,171100.0
2010-05-04 10:25:00,33.26,33.3,33.21,33.21,180500.0,23.8775,23.9062,23.8416,23.8416,180500.0
2010-05-04 10:30:00,33.21,33.22,33.08,33.08,323400.0,23.8416,23.8488,23.7483,23.7483,323400.0
2010-05-04 10:35:00,33.09,33.13,33.02,33.05,897000.0,23.7555,23.7842,23.7052,23.7267,897000.0
2010-05-04 10:40:00,33.06,33.07,33.01,33.05,518600.0,23.7339,23.7411,23.698,23.7267,518600.0
2010-05-04 10:45:00,33.05,33.07,33.03,33.07,239600.0,23.7267,23.7411,23.7124,23.7411,239600.0
2010-05-04 10:50:00,33.08,33.1,33.04,33.1,315100.0,23.7483,23.7626,23.7196,23.7626,315100.0
2010-05-04 10:55:00,33.09,33.09,32.96,32.96,454600.0,23.7555,23.7555,23.6621,23.6621,454600.0
2010-05-04 11:00:00,32.95,32.97,32.8,32.83,432900.0,23.655,23.6693,23.5473,23.5688,432900.0
2010-05-04 11:05:00,32.83,32.89,32.79,32.88,277800.0,23.5688,23.6119,23.5401,23.6047,277800.0
2010-05-04 11:10:00,32.88,32.88,32.85,32.85,96800.0,23.6047,23.6047,23.5832,23.5832,96800.0
2010-05-04 11:15:00,32.86,32.88,32.85,32.87,406700.0,23.5903,23.6047,23.5832,23.5975,406700.0
2010-05-04 11:20:00,32.88,32.94,32.86,32.88,209500.0,23.6047,23.6478,23.5903,23.6047,209500.0
2010-05-04 11:25:00,32.88,32.9,32.76,32.81,1130400.0,23.6047,23.6191,23.5186,23.5544,1130400.0
2010-05-04 11:30:00,32.81,32.88,32.8,32.85,162200.0,23.5544,23.6047,23.5473,23.5832,162200.0
2010-05-04 11:35:00,32.85,32.88,32.83,32.87,103100.0,23.5832,23.6047,23.5688,23.5975,103100.0
2010-05-04 11:40:00,32.87,32.97,32.87,32.92,773200.0,23.5975,23.6693,23.5975,23.6334,773200.0
2010-05-04 11:45:00,32.92,32.92,32.89,32.92,82500.0,23.6334,23.6334,23.6119,23.6334,82500.0
2010-05-04 11:50:00,32.91,32.94,32.86,32.9,219600.0,23.6262,23.6478,23.5903,23.6191,219600.0
2010-05-04 11:55:00,32.91,32.94,32.91,32.94,47500.0,23.6262,23.6478,23.6262,23.6478,47500.0
2010-05-04 12:00:00,32.94,32.94,32.87,32.91,84900.0,23.6478,23.6478,23.5975,23.6262,84900.0
2010-05-04 12:05:00,32.91,32.91,32.83,32.83,276200.0,23.6262,23.6262,23.5688,23.5688,276200.0
2010-05-04 12:10:00,32.83,32.84,32.78,32.83,164600.0,23.5688,23.576,23.5329,23.5688,164600.0
2010-05-04 12:15:00,32.83,32.87,32.79,32.79,274600.0,23.5688,23.5975,23.5401,23.5401,274600.0
2010-05-04 12:20:00,32.79,32.8,32.67,32.69,550300.0,23.5401,23.5473,23.4539,23.4683,550300.0
2010-05-04 12:25:00,32.69,32.7,32.64,32.67,548200.0,23.4683,23.4755,23.4324,23.4539,548200.0
2010-05-04 12:30:00,32.67,32.71,32.65,32.69,132300.0,23.4539,23.4827,23.4396,23.4683,132300.0
2010-05-04 12:35:00,32.7,32.73,32.67,32.73,150100.0,23.4755,23.497,23.4539,23.497,150100.0
2010-05-04 12:40:00,32.74,32.76,32.68,32.72,177300.0,23.5042,23.5186,23.4611,23.4898,177300.0
2010-05-04 12:45:00,32.71,32.81,32.71,32.8,91900.0,23.4827,23.5544,23.4827,23.5473,91900.0
2010-05-04 12:50:00,32.81,32.83,32.74,32.74,428000.0,23.5544,23.5688,23.5042,23.5042,428000.0
2010-05-04 12:55:00,32.75,32.76,32.71,32.76,77700.0,23.5114,23.5186,23.4827,23.5186,77700.0
2010-05-04 13:00:00,32.76,32.79,32.74,32.76,60700.0,23.5186,23.5401,23.5042,23.5186,60700.0
2010-05-04 13:05:00,32.76,32.77,32.73,32.73,187400.0,23.5186,23.5257,23.497,23.497,187400.0
2010-05-04 13:10:00,32.73,32.73,32.67,32.67,103300.0,23.497,23.497,23.4539,23.4539,103300.0
2010-05-04 13:15:00,32.67,32.71,32.65,32.66,95200.0,23.4539,23.4827,23.4396,23.4468,95200.0
2010-05-04 13:20:00,32.67,32.69,32.65,32.65,86400.0,23.4539,23.4683,23.4396,23.4396,86400.0
2010-05-04 13:25:00,32.64,32.68,32.63,32.67,70100.0,23.4324,23.4611,23.4252,23.4539,70100.0
2010-05-04 13:30:00,32.67,32.74,32.67,32.74,271900.0,23.4539,23.5042,23.4539,23.5042,271900.0
2010-05-04 13:35:00,32.74,32.75,32.71,32.74,90500.0,23.5042,23.5114,23.4827,23.5042,90500.0
2010-05-04 13:40:00,32.74,32.78,32.73,32.74,205800.0,23.5042,23.5329,23.497,23.5042,205800.0
2010-05-04 13:45:00,32.75,32.84,32.72,32.82,249100.0,23.5114,23.576,23.4898,23.5616,249100.0
2010-05-04 13:50:00,32.82,32.83,32.74,32.75,57900.0,23.5616,23.5688,23.5042,23.5114,57900.0
2010-05-04 13:55:00,32.75,32.76,32.71,32.74,287200.0,23.5114,23.5186,23.4827,23.5042,287200.0
2010-05-04 14:00:00,32.73,32.74,32.67,32.7,124900.0,23.497,23.5042,23.4539,23.4755,124900.0
2010-05-04 14:05:00,32.71,32.73,32.7,32.73,31600.0,23.4827,23.497,23.4755,23.497,31600.0
2010-05-04 14:10:00,32.73,32.77,32.73,32.76,33100.0,23.497,23.5257,23.497,23.5186,33100.0
2010-05-04 14:15:00,32.77,32.77,32.66,32.67,60400.0,23.5257,23.5257,23.4468,23.4539,60400.0
2010-05-04 14:20:00,32.67,32.67,32.63,32.65,149400.0,23.4539,23.4539,23.4252,23.4396,149400.0
2010-05-04 14:25:00,32.65,32.67,32.59,32.6,183700.0,23.4396,23.4539,23.3965,23.4037,183700.0
2010-05-04 14:30:00,32.61,32.67,32.59,32.6,207500.0,23.4109,23.4539,23.3965,23.4037,207500.0
2010-05-04 14:35:00,32.6,32.64,32.6,32.6,57800.0,23.4037,23.4324,23.4037,23.4037,57800.0
2010-05-04 14:40:00,32.6,32.66,32.59,32.64,100800.0,23.4037,23.4468,23.3965,23.4324,100800.0
2010-05-04 14:45:00,32.64,32.64,32.58,32.6,69900.0,23.4324,23.4324,23.3893,23.4037,69900.0
2010-05-04 14:50:00,32.6,32.65,32.59,32.6,116600.0,23.4037,23.4396,23.3965,23.4037,116600.0
2010-05-04 14:55:00,32.6,32.64,32.59,32.62,143400.0,23.4037,23.4324,23.3965,23.418,143400.0
2010-05-04 15:00:00,32.62,32.67,32.56,32.67,201500.0,23.418,23.4539,23.375,23.4539,201500.0
2010-05-04 15:05:00,32.67,32.72,32.65,32.68,156700.0,23.4539,23.4898,23.4396,23.4611,156700.0
2010-05-04 15:10:00,32.68,32.72,32.67,32.7,82300.0,23.4611,23.4898,23.4539,23.4755,82300.0
2010-05-04 15:15:00,32.7,32.78,32.7,32.77,191300.0,23.4755,23.5329,23.4755,23.5257,191300.0
2010-05-04 15:20:00,32.77,32.77,32.7,32.76,159800.0,23.5257,23.5257,23.4755,23.5186,159800.0
2010-05-04 15:25:00,32.76,32.76,32.7,32.73,165700.0,23.5186,23.5186,23.4755,23.497,165700.0
2010-05-04 15:30:00,32.73,32.76,32.72,32.72,195100.0,23.497,23.5186,23.4898,23.4898,195100.0
2010-05-04 15:35:00,32.73,32.73,32.68,32.71,180400.0,23.497,23.497,23.4611,23.4827,180400.0
2010-05-04 15:40:00,32.71,32.71,32.6,32.64,375400.0,23.4827,23.4827,23.4037,23.4324,375400.0
2010-05-04 15:45:00,32.64,32.74,32.63,32.72,552400.0,23.4324,23.5042,23.4252,23.4898,552400.0
2010-05-04 15:50:00,32.72,32.84,32.69,32.84,900300.0,23.4898,23.576,23.4683,23.576,900300.0
2010-05-04 15:55:00,32.83,32.85,32.78,32.78,2196700.0,23.5688,23.5832,23.5329,23.5329,2196700.0
2010-05-05 09:30:00,32.28,32.4,32.13,32.28,719200.0,23.174,23.2601,23.0663,23.174,719200.0
2010-05-05 09:35:00,32.27,32.32,32.14,32.16,593500.0,23.1668,23.2027,23.0735,23.0878,593500.0
2010-05-05 09:40:00,32.16,32.22,32.14,32.2,266400.0,23.0878,23.1309,23.0735,23.1165,266400.0
2010-05-05 09:45:00,32.19,32.29,32.16,32.26,162300.0,23.1093,23.1811,23.0878,23.1596,162300.0
2010-05-05 09:50:00,32.26,32.39,32.17,32.39,330500.0,23.1596,23.2529,23.095,23.2529,330500.0
2010-05-05 09:55:00,32.39,32.46,32.37,32.44,301500.0,23.2529,23.3032,23.2386,23.2888,301500.0
2010-05-05 10:00:00,32.43,32.53,32.35,32.49,237900.0,23.2816,23.3534,23.2242,23.3247,237900.0
2010-05-05 10:05:00,32.48,32.54,32.43,32.48,275200.0,23.3175,23.3606,23.2816,23.3175,275200.0
2010-05-05 10:10:00,32.48,32.51,32.39,32.51,314600.0,23.3175,23.3391,23.2529,23.3391,314600.0
2010-05-05 10:15:00,32.52,32.6,32.47,32.57,335400.0,23.3463,23.4037,23.3104,23.3821,335400.0
2010-05-05 10:20:00,32.57,32.6,32.52,32.57,133500.0,23.3821,23.4037,23.3463,23.3821,133500.0
2010-05-05 10:25:00,32.58,32.58,32.5,32.52,215500.0,23.3893,23.3893,23.3319,23.3463,215500.0
2010-05-05 10:30:00,32.52,32.57,32.46,32.49,183600.0,23.3463,23.3821,23.3032,23.3247,183600.0
2010-05-05 10:35:00,32.5,32.6,32.5,32.55,132500.0,23.3319,23.4037,23.3319,23.3678,132500.0
2010-05-05 10:40:00,32.55,32.74,32.52,32.71,334900.0,23.3678,23.5042,23.3463,23.4827,334900.0
2010-05-05 10:45:00,32.71,32.83,32.7,32.83,641400.0,23.4827,23.5688,23.4755,23.5688,641400.0
2010-05-05 10:50:00,32.83,32.85,32.73,32.74,294600.0,23.5688,23.5832,23.497,23.5042,294600.0
2010-05-05 10:55:00,32.74,32.74,32.7,32.7,306600.0,23.5042,23.5042,23.4755,23.4755,306600.0
2010-05-05 11:00:00,32.7,32.71,32.62,32.68,344100.0,23.4755,23.4827,23.418,23.4611,344100.0
2010-05-05 11:05:00,32.68,32.71,32.61,32.68,285000.0,23.4611,23.4827,23.4109,23.4611,285000.0
2010-05-05 11:10:00,32.68,32.71,32.65,32.7,177100.0,23.4611,23.4827,23.4396,23.4755,177100.0
2010-05-05 11:15:00,32.7,32.76,32.68,32.76,287400.0,23.4755,23.5186,23.4611,23.5186,287400.0
2010-05-05 11:20:00,32.76,32.8,32.75,32.8,64000.0,23.5186,23.5473,23.5114,23.5473,64000.0
2010-05-05 11:25:00,32.81,32.84,32.76,32.77,128900.0,23.5544,23.576,23.5186,23.5257,128900.0
2010-05-05 11:30:00,32.77,32.81,32.76,32.78,45300.0,23.5257,23.5544,23.5186,23.5329,45300.0
2010-05-05 11:35:00,32.77,32.82,32.76,32.81,33600.0,23.5257,23.5616,23.5186,23.5544,33600.0
2010-05-05 11:40:00,32.81,32.88,32.8,32.88,64600.0,23.5544,23.6047,23.5473,23.6047,64600.0
2010-05-05 11:45:00,32.87,32.97,32.85,32.95,192400.0,23.5975,23.6693,23.5832,23.655,192400.0
2010-05-05 11:50:00,32.96,32.99,32.91,32.93,87200.0,23.6621,23.6837,23.6262,23.6406,87200.0
2010-05-05 11:55:00,32.92,33.0,32.92,32.95,83100.0,23.6334,23.6908,23.6334,23.655,83100.0
2010-05-05 12:00:00,32.96,33.01,32.94,32.96,74400.0,23.6621,23.698,23.6478,23.6621,74400.0
2010-05-05 12:05:00,32.96,32.96,32.88,32.91,78300.0,23.6621,23.6621,23.6047,23.6262,78300.0
2010-05-05 12:10:00,32.92,32.92,32.82,32.82,42500.0,23.6334,23.6334,23.5616,23.5616,42500.0
2010-05-05 12:15:00,32.81,32.89,32.81,32.89,45400.0,23.5544,23.6119,23.5544,23.6119,45400.0
2010-05-05 12:20:00,32.88,32.88,32.75,32.78,85000.0,23.6047,23.6047,23.5114,23.5329,85000.0
2010-05-05 12:25:00,32.78,32.81,32.72,32.72,340700.0,23.5329,23.5544,23.4898,23.4898,340700.0
2010-05-05 12:30:00,32.72,32.81,32.7,32.8,147500.0,23.4898,23.5544,23.4755,23.5473,147500.0
2010-05-05 12:35:00,32.8,32.8,32.7,32.72,110100.0,23.5473,23.5473,23.4755,23.4898,110100.0
2010-05-05 12:40:00,32.72,32.72,32.62,32.63,109300.0,23.4898,23.4898,23.418,23.4252,109300.0
2010-05-05 12:45:00,32.63,32.72,32.61,32.72,179100.0,23.4252,23.4898,23.4109,23.4898,179100.0
2010-05-05 12:50:00,32.72,32.76,32.7,32.76,26400.0,23.4898,23.5186,23.4755,23.5186,26400.0
2010-05-05 12:55:00,32.76,32.79,32.72,32.74,34000.0,23.5186,23.5401,23.4898,23.5042,34000.0
2010-05-05 13:00:00,32.76,32.77,32.65,32.7,83200.0,23.5186,23.5257,23.4396,23.4755,83200.0
2010-05-05 13:05:00,32.7,32.8,32.7,32.77,49200.0,23.4755,23.5473,23.4755,23.5257,49200.0
2010-05-05 13:10:00,32.77,32.77,32.72,32.72,54300.0,23.5257,23.5257,23.4898,23.4898,54300.0
2010-05-05 13:15:00,32.73,32.8,32.73,32.77,97000.0,23.497,23.5473,23.497,23.5257,97000.0
2010-05-05 13:20:00,32.78,32.86,32.78,32.85,80600.0,23.5329,23.5903,23.5329,23.5832,80600.0
2010-05-05 13:25:00,32.84,32.85,32.77,32.77,54400.0,23.576,23.5832,23.5257,23.5257,54400.0
2010-05-05 13:30:00,32.77,32.8,32.75,32.75,20100.0,23.5257,23.5473,23.5114,23.5114,20100.0
2010-05-05 13:35:00,32.76,32.81,32.69,32.81,522200.0,23.5186,23.5544,23.4683,23.5544,522200.0
2010-05-05 13:40:00,32.81,32.81,32.76,32.76,117500.0,23.5544,23.5544,23.5186,23.5186,117500.0
2010-05-05 13:45:00,32.76,32.82,32.74,32.82,179300.0,23.5186,23.5616,23.5042,23.5616,179300.0
2010-05-05 13:50:00,32.81,32.81,32.76,32.77,91800.0,23.5544,23.5544,23.5186,23.5257,91800.0
2010-05-05 13:55:00,32.78,32.79,32.62,32.62,114600.0,23.5329,23.5401,23.418,23.418,114600.0
2010-05-05 14:00:00,32.62,32.63,32.58,32.59,107100.0,23.418,23.4252,23.3893,23.3965,107100.0
2010-05-05 14:05:00,32.59,32.69,32.59,32.66,126100.0,23.3965,23.4683,23.3965,23.4468,126100.0
2010-05-05 14:10:00,32.66,32.67,32.61,32.61,43900.0,23.4468,23.4539,23.4109,23.4109,43900.0
2010-05-05 14:15:00,32.6,32.61,32.55,32.59,101200.0,23.4037,23.4109,23.3678,23.3965,101200.0
2010-05-05 14:20:00,32.58,32.62,32.57,32.6,136700.0,23.3893,23.418,23.3821,23.4037,136700.0
2010-05-05 14:25:00,32.6,32.62,32.51,32.53,126200.0,23.4037,23.418,23.3391,23.3534,126200.0
2010-05-05 14:30:00,32.53,32.53,32.45,32.47,117800.0,23.3534,23.3534,23.296,23.3104,117800.0
2010-05-05 14:35:00,32.47,32.52,32.45,32.46,638500.0,23.3104,23.3463,23.296,23.3032,638500.0
2010-05-05 14:40:00,32.46,32.51,32.43,32.46,299000.0,23.3032,23.3391,23.2816,23.3032,299000.0
2010-05-05 14:45:00,32.46,32.46,32.39,32.39,229500.0,23.3032,23.3032,23.2529,23.2529,229500.0
2010-05-05 14:50:00,32.38,32.44,32.34,32.36,279600.0,23.2457,23.2888,23.217,23.2314,279600.0
2010-05-05 14:55:00,32.36,32.5,32.36,32.49,181900.0,23.2314,23.3319,23.2314,23.3247,181900.0
2010-05-05 15:00:00,32.48,32.52,32.45,32.49,144100.0,23.3175,23.3463,23.296,23.3247,144100.0
2010-05-05 15:05:00,32.49,32.49,32.44,32.49,127100.0,23.3247,23.3247,23.2888,23.3247,127100.0
2010-05-05 15:10:00,32.49,32.53,32.46,32.52,236700.0,23.3247,23.3534,23.3032,23.3463,236700.0
2010-05-05 15:15:00,32.51,32.52,32.43,32.46,85100.0,23.3391,23.3463,23.2816,23.3032,85100.0
2010-05-05 15:20:00,32.46,32.59,32.45,32.58,161600.0,23.3032,23.3965,23.296,23.3893,161600.0
2010-05-05 15:25:00,32.58,32.58,32.49,32.51,138100.0,23.3893,23.3893,23.3247,23.3391,138100.0
2010-05-05 15:30:00,32.5,32.54,32.48,32.48,194200.0,23.3319,23.3606,23.3175,23.3175,194200.0
2010-05-05 15:35:00,32.47,32.5,32.43,32.47,327700.0,23.3104,23.3319,23.2816,23.3104,327700.0
2010-05-05 15:40:00,32.47,32.53,32.45,32.53,306600.0,23.3104,23.3534,23.296,23.3534,306600.0
2010-05-05 15:45:00,32.52,32.52,32.46,32.5,306400.0,23.3463,23.3463,23.3032,23.3319,306400.0
2010-05-05 15:50:00,32.51,32.58,32.5,32.56,560600.0,23.3391,23.3893,23.3319,23.375,560600.0
2010-05-05 15:55:00,32.57,32.59,32.52,32.56,944400.0,23.3821,23.3965,23.3463,23.375,944400.0
2010-05-06 09:30:00,32.29,32.54,32.29,32.49,184800.0,23.1811,23.3606,23.1811,23.3247,184800.0
2010-05-06 09:35:00,32.5,32.7,32.5,32.64,265900.0,23.3319,23.4755,23.3319,23.4324,265900.0
2010-05-06 09:40:00,32.65,32.76,32.65,32.76,137400.0,23.4396,23.5186,23.4396,23.5186,137400.0
2010-05-06 09:45:00,32.77,32.81,32.65,32.69,267400.0,23.5257,23.5544,23.4396,23.4683,267400.0
2010-05-06 09:50:00,32.7,32.78,32.64,32.7,250700.0,23.4755,23.5329,23.4324,23.4755,250700.0
2010-05-06 09:55:00,32.7,32.81,32.64,32.79,483200.0,23.4755,23.5544,23.4324,23.5401,483200.0
2010-05-06 10:00:00,32.78,32.87,32.73,32.81,369800.0,23.5329,23.5975,23.497,23.5544,369800.0
2010-05-06 10:05:00,32.82,32.85,32.72,32.77,428100.0,23.5616,23.5832,23.4898,23.5257,428100.0
2010-05-06 10:10:00,32.77,32.82,32.76,32.81,156400.0,23.5257,23.5616,23.5186,23.5544,156400.0
2010-05-06 10:15:00,32.81,32.92,32.77,32.85,127000.0,23.5544,23.6334,23.5257,23.5832,127000.0
2010-05-06 10:20:00,32.85,32.86,32.74,32.74,150900.0,23.5832,23.5903,23.5042,23.5042,150900.0
2010-05-06 10:25:00,32.76,32.76,32.64,32.64,100600.0,23.5186,23.5186,23.4324,23.4324,100600.0
2010-05-06 10:30:00,32.64,32.7,32.62,32.68,141300.0,23.4324,23.4755,23.418,23.4611,141300.0
2010-05-06 10:35:00,32.69,32.7,32.6,32.67,142900.0,23.4683,23.4755,23.4037,23.4539,142900.0
2010-05-06 10:40:00,32.66,32.7,32.51,32.51,337600.0,23.4468,23.4755,23.3391,23.3391,337600.0
2010-05-06 10:45:00,32.52,32.53,32.43,32.49,275800.0,23.3463,23.3534,23.2816,23.3247,275800.0
2010-05-06 10:50:00,32.49,32.51,32.42,32.43,229200.0,23.3247,23.3391,23.2745,23.2816,229200.0
2010-05-06 10:55:00,32.42,32.43,32.33,32.42,295600.0,23.2745,23.2816,23.2099,23.2745,295600.0
2010-05-06 11:00:00,32.42,32.42,32.31,32.34,276300.0,23.2745,23.2745,23.1955,23.217,276300.0
2010-05-06 11:05:00,32.33,32.39,32.29,32.38,185400.0,23.2099,23.2529,23.1811,23.2457,185400.0
2010-05-06 11:10:00,32.37,32.37,32.23,32.27,314600.0,23.2386,23.2386,23.1381,23.1668,314600.0
2010-05-06 11:15:00,32.28,32.3,32.18,32.28,285600.0,23.174,23.1883,23.1022,23.174,285600.0
2010-05-06 11:20:00,32.28,32.38,32.27,32.36,164400.0,23.174,23.2457,23.1668,23.2314,164400.0
2010-05-06 11:25:00,32.36,32.45,32.36,32.4,282300.0,23.2314,23.296,23.2314,23.2601,282300.0
2010-05-06 11:30:00,32.39,32.42,32.32,32.32,315000.0,23.2529,23.2745,23.2027,23.2027,315000.0
2010-05-06 11:35:00,32.33,32.38,32.3,32.36,137300.0,23.2099,23.2457,23.1883,23.2314,137300.0
2010-05-06 11:40:00,32.36,32.36,32.25,32.31,110200.0,23.2314,23.2314,23.1524,23.1955,110200.0
2010-05-06 11:45:00,32.31,32.31,32.19,32.21,274300.0,23.1955,23.1955,23.1093,23.1237,274300.0
2010-05-06 11:50:00,32.21,32.35,32.21,32.34,177800.0,23.1237,23.2242,23.1237,23.217,177800.0
2010-05-06 11:55:00,32.35,32.35,32.28,32.35,185200.0,23.2242,23.2242,23.174,23.2242,185200.0
2010-05-06 12:00:00,32.36,32.44,32.34,32.41,179500.0,23.2314,23.2888,23.217,23.2673,179500.0
2010-05-06 12:05:00,32.41,32.47,32.38,32.39,90300.0,23.2673,23.3104,23.2457,23.2529,90300.0
2010-05-06 12:10:00,32.39,32.57,32.39,32.55,184300.0,23.2529,23.3821,23.2529,23.3678,184300.0
2010-05-06 12:15:00,32.54,32.55,32.43,32.46,158700.0,23.3606,23.3678,23.2816,23.3032,158700.0
2010-05-06 12:20:00,32.46,32.5,32.41,32.43,90800.0,23.3032,23.3319,23.2673,23.2816,90800.0
2010-05-06 12:25:00,32.43,32.43,32.38,32.39,69200.0,23.2816,23.2816,23.2457,23.2529,69200.0
2010-05-06 12:30:00,32.39,32.43,32.39,32.42,196000.0,23.2529,23.2816,23.2529,23.2745,196000.0
2010-05-06 12:35:00,32.42,32.42,32.32,32.35,133400.0,23.2745,23.2745,23.2027,23.2242,133400.0
2010-05-06 12:40:00,32.35,32.35,32.29,32.31,54400.0,23.2242,23.2242,23.1811,23.1955,54400.0
2010-05-06 12:45:00,32.3,32.3,32.22,32.23,103600.0,23.1883,23.1883,23.1309,23.1381,103600.0
2010-05-06 12:50:00,32.23,32.31,32.2,32.3,87000.0,23.1381,23.1955,23.1165,23.1883,87000.0
2010-05-06 12:55:00,32.31,32.34,32.23,32.33,63400.0,23.1955,23.217,23.1381,23.2099,63400.0
2010-05-06 13:00:00,32.33,32.37,32.29,32.33,59700.0,23.2099,23.2386,23.1811,23.2099,59700.0
2010-05-06 13:05:00,32.33,32.35,32.25,32.29,75900.0,23.2099,23.2242,23.1524,23.1811,75900.0
2010-05-06 13:10:00,32.3,32.3,32.15,32.15,100400.0,23.1883,23.1883,23.0806,23.0806,100400.0
2010-05-06 13:15:00,32.16,32.17,32.08,32.12,243800.0,23.0878,23.095,23.0304,23.0591,243800.0
2010-05-06 13:20:00,32.12,32.13,32.01,32.02,231500.0,23.0591,23.0663,22.9801,22.9873,231500.0
2010-05-06 13:25:00,32.01,32.1,32.0,32.1,393200.0,22.9801,23.0447,22.9729,23.0447,393200.0
2010-05-06 13:30:00,32.11,32.11,32.04,32.06,116400.0,23.0519,23.0519,23.0017,23.016,116400.0
2010-05-06 13:35:00,32.06,32.06,32.01,32.02,128700.0,23.016,23.016,22.9801,22.9873,128700.0
2010-05-06 13:40:00,32.01,32.01,31.97,32.0,193300.0,22.9801,22.9801,22.9514,22.9729,193300.0
2010-05-06 13:45:00,32.01,32.04,32.0,32.01,83200.0,22.9801,23.0017,22.9729,22.9801,83200.0
2010-05-06 13:50:00,32.01,32.03,31.96,31.97,105500.0,22.9801,22.9945,22.9442,22.9514,105500.0
2010-05-06 13:55:00,31.97,32.02,31.9,31.97,795900.0,22.9514,22.9873,22.9012,22.9514,795900.0
2010-05-06 14:00:00,31.97,32.02,31.93,31.95,191800.0,22.9514,22.9873,22.9227,22.937,191800.0
2010-05-06 14:05:00,31.95,31.97,31.83,31.84,298100.0,22.937,22.9514,22.8509,22.8581,298100.0
2010-05-06 14:10:00,31.84,31.86,31.7,31.8,634500.0,22.8581,22.8724,22.7576,22.8294,634500.0
2010-05-06 14:15:00,31.79,31.83,31.59,31.62,612100.0,22.8222,22.8509,22.6786,22.7001,612100.0
2010-05-06 14:20:00,31.61,31.62,31.41,31.61,928100.0,22.693,22.7001,22.5494,22.693,928100.0
2010-05-06 14:25:00,31.61,31.71,31.57,31.61,378700.0,22.693,22.7648,22.6642,22.693,378700.0
2010-05-06 14:30:00,31.6,31.62,31.47,31.47,444500.0,22.6858,22.7001,22.5925,22.5925,444500.0
2010-05-06 14:35:00,31.47,31.47,31.08,31.09,561800.0,22.5925,22.5925,22.3125,22.3197,561800.0
2010-05-06 14:40:00,31.09,31.14,30.22,30.23,1061500.0,22.3197,22.3555,21.6951,21.7023,1061500.0
2010-05-06 14:45:00,30.24,31.27,29.48,30.44,812400.0,21.7094,22.4489,21.1638,21.853,812400.0
2010-05-06 14:50:00,30.47,31.19,29.84,30.95,493800.0,21.8746,22.3914,21.4223,22.2191,493800.0
2010-05-06 14:55:00,30.93,31.26,30.86,31.19,824100.0,22.2048,22.4417,22.1545,22.3914,824100.0
2010-05-06 15:00:00,31.16,31.38,30.89,31.35,384300.0,22.3699,22.5278,22.1761,22.5063,384300.0
2010-05-06 15:05:00,31.36,31.7,31.31,31.49,324300.0,22.5135,22.7576,22.4776,22.6068,324300.0
2010-05-06 15:10:00,31.48,31.6,31.38,31.38,335400.0,22.5996,22.6858,22.5278,22.5278,335400.0
2010-05-06 15:15:00,31.38,31.57,31.29,31.3,294800.0,22.5278,22.6642,22.4632,22.4704,294800.0
2010-05-06 15:20:00,31.29,31.36,31.11,31.22,628800.0,22.4632,22.5135,22.334,22.413,628800.0
2010-05-06 15:25:00,31.22,31.27,31.01,31.25,560600.0,22.413,22.4489,22.2622,22.4345,560600.0
2010-05-06 15:30:00,31.27,31.41,31.21,31.41,474900.0,22.4489,22.5494,22.4058,22.5494,474900.0
2010-05-06 15:35:00,31.4,31.56,31.34,31.44,503900.0,22.5422,22.6571,22.4991,22.5709,503900.0
2010-05-06 15:40:00,31.44,31.58,31.4,31.56,506500.0,22.5709,22.6714,22.5422,22.6571,506500.0
2010-05-06 15:45:00,31.55,31.83,31.5,31.79,720400.0,22.6499,22.8509,22.614,22.8222,720400.0
2010-05-06 15:50:00,31.78,31.78,31.6,31.73,1742500.0,22.815,22.815,22.6858,22.7791,1742500.0
2010-05-06 15:55:00,31.71,31.74,31.46,31.47,1112000.0,22.7648,22.7863,22.5853,22.5925,1112000.0
2010-05-07 09:30:00,31.52,31.57,31.35,31.57,441500.0,22.6284,22.6642,22.5063,22.6642,441500.0
2010-05-07 09:35:00,31.56,31.84,31.48,31.83,364800.0,22.6571,22.8581,22.5996,22.8509,364800.0
2010-05-07 09:40:00,31.82,32.01,31.79,31.98,395100.0,22.8437,22.9801,22.8222,22.9586,395100.0
2010-05-07 09:45:00,31.98,32.04,31.79,31.82,496400.0,22.9586,23.0017,22.8222,22.8437,496400.0
2010-05-07 09:50:00,31.81,31.97,31.68,31.72,314700.0,22.8365,22.9514,22.7432,22.7719,314700.0
2010-05-07 09:55:00,31.71,31.8,31.56,31.57,448900.0,22.7648,22.8294,22.6571,22.6642,448900.0
2010-05-07 10:00:00,31.57,31.61,31.23,31.25,321000.0,22.6642,22.693,22.4202,22.4345,321000.0
2010-05-07 10:05:00,31.25,31.59,31.23,31.49,522600.0,22.4345,22.6786,22.4202,22.6068,522600.0
2010-05-07 10:10:00,31.48,31.61,31.35,31.41,474100.0,22.5996,22.693,22.5063,22.5494,474100.0
2010-05-07 10:15:00,31.41,31.48,31.32,31.33,241200.0,22.5494,22.5996,22.4848,22.4919,241200.0
2010-05-07 10:20:00,31.32,31.33,31.09,31.1,508500.0,22.4848,22.4919,22.3197,22.3268,508500.0
2010-05-07 10:25:00,31.1,31.14,30.66,30.9,518000.0,22.3268,22.3555,22.011,22.1832,518000.0
2010-05-07 10:30:00,30.91,31.13,30.9,30.95,558000.0,22.1904,22.3484,22.1832,22.2191,558000.0
2010-05-07 10:35:00,30.93,31.24,30.93,31.11,503600.0,22.2048,22.4273,22.2048,22.334,503600.0
2010-05-07 10:40:00,31.1,31.14,30.87,30.91,322000.0,22.3268,22.3555,22.1617,22.1904,322000.0
2010-05-07 10:45:00,30.93,31.15,30.9,31.04,246200.0,22.2048,22.3627,22.1832,22.2838,246200.0
2010-05-07 10:50:00,31.05,31.23,30.96,31.23,818900.0,22.2909,22.4202,22.2263,22.4202,818900.0
2010-05-07 10:55:00,31.22,31.26,31.13,31.14,248700.0,22.413,22.4417,22.3484,22.3555,248700.0
2010-05-07 11:00:00,31.14,31.24,31.0,31.1,302100.0,22.3555,22.4273,22.255,22.3268,302100.0
2010-05-07 11:05:00,31.09,31.39,31.08,31.38,442600.0,22.3197,22.535,22.3125,22.5278,442600.0
2010-05-07 11:10:00,31.38,31.49,31.37,31.44,485500.0,22.5278,22.6068,22.5207,22.5709,485500.0
2010-05-07 11:15:00,31.44,31.75,31.42,31.52,943500.0,22.5709,22.7935,22.5566,22.6284,943500.0
2010-05-07 11:20:00,31.52,31.61,31.44,31.45,425800.0,22.6284,22.693,22.5709,22.5781,425800.0
2010-05-07 11:25:00,31.45,31.45,31.24,31.24,300900.0,22.5781,22.5781,22.4273,22.4273,300900.0
2010-05-07 11:30:00,31.24,31.32,31.05,31.22,387100.0,22.4273,22.4848,22.2909,22.413,387100.0
2010-05-07 11:35:00,31.21,31.32,31.18,31.3,345200.0,22.4058,22.4848,22.3843,22.4704,345200.0
2010-05-07 11:40:00,31.3,31.5,31.28,31.5,352300.0,22.4704,22.614,22.4561,22.614,352300.0
2010-05-07 11:45:00,31.49,31.67,31.49,31.63,437700.0,22.6068,22.736,22.6068,22.7073,437700.0
2010-05-07 11:50:00,31.63,31.66,31.48,31.6,423800.0,22.7073,22.7289,22.5996,22.6858,423800.0
2010-05-07 11:55:00,31.61,31.63,31.5,31.57,143400.0,22.693,22.7073,22.614,22.6642,143400.0
2010-05-07 12:00:00,31.57,31.6,31.43,31.55,242500.0,22.6642,22.6858,22.5637,22.6499,242500.0
2010-05-07 12:05:00,31.53,31.68,31.51,31.65,135100.0,22.6355,22.7432,22.6212,22.7217,135100.0
2010-05-07 12:10:00,31.65,31.73,31.59,31.72,120300.0,22.7217,22.7791,22.6786,22.7719,120300.0
2010-05-07 12:15:00,31.72,31.79,31.67,31.69,169900.0,22.7719,22.8222,22.736,22.7504,169900.0
2010-05-07 12:20:00,31.68,31.73,31.53,31.54,170900.0,22.7432,22.7791,22.6355,22.6427,170900.0
2010-05-07 12:25:00,31.55,31.56,31.41,31.49,213500.0,22.6499,22.6571,22.5494,22.6068,213500.0
2010-05-07 12:30:00,31.48,31.5,31.33,31.37,133300.0,22.5996,22.614,22.4919,22.5207,133300.0
2010-05-07 12:35:00,31.36,31.52,31.36,31.43,200700.0,22.5135,22.6284,22.5135,22.5637,200700.0
2010-05-07 12:40:00,31.44,31.55,31.44,31.46,190900.0,22.5709,22.6499,22.5709,22.5853,190900.0
2010-05-07 12:45:00,31.45,31.56,31.43,31.51,121300.0,22.5781,22.6571,22.5637,22.6212,121300.0
2010-05-07 12:50:00,31.51,31.58,31.37,31.41,207700.0,22.6212,22.6714,22.5207,22.5494,207700.0
2010-05-07 12:55:00,31.41,31.49,31.37,31.37,83900.0,22.5494,22.6068,22.5207,22.5207,83900.0
2010-05-07 13:00:00,31.38,31.47,31.35,31.41,94800.0,22.5278,22.5925,22.5063,22.5494,94800.0
2010-05-07 13:05:00,31.41,31.43,31.21,31.22,230200.0,22.5494,22.5637,22.4058,22.413,230200.0
2010-05-07 13:10:00,31.23,31.28,31.15,31.23,230900.0,22.4202,22.4561,22.3627,22.4202,230900.0
2010-05-07 13:15:00,31.22,31.41,31.21,31.28,153400.0,22.413,22.5494,22.4058,22.4561,153400.0
2010-05-07 13:20:00,31.29,31.34,31.25,31.26,64900.0,22.4632,22.4991,22.4345,22.4417,64900.0
2010-05-07 13:25:00,31.26,31.32,31.23,31.25,295300.0,22.4417,22.4848,22.4202,22.4345,295300.0
2010-05-07 13:30:00,31.26,31.37,31.24,31.37,109800.0,22.4417,22.5207,22.4273,22.5207,109800.0
2010-05-07 13:35:00,31.37,31.41,31.29,31.34,74900.0,22.5207,22.5494,22.4632,22.4991,74900.0
2010-05-07 13:40:00,31.35,31.47,31.32,31.45,163000.0,22.5063,22.5925,22.4848,22.5781,163000.0
2010-05-07 13:45:00,31.45,31.47,31.39,31.43,142800.0,22.5781,22.5925,22.535,22.5637,142800.0
2010-05-07 13:50:00,31.42,31.42,31.33,31.33,97700.0,22.5566,22.5566,22.4919,22.4919,97700.0
2010-05-07 13:55:00,31.33,31.4,31.3,31.32,191100.0,22.4919,22.5422,22.4704,22.4848,191100.0
2010-05-07 14:00:00,31.32,31.39,31.25,31.3,179100.0,22.4848,22.535,22.4345,22.4704,179100.0
2010-05-07 14:05:00,31.31,31.33,31.19,31.2,325700.0,22.4776,22.4919,22.3914,22.3986,325700.0
2010-05-07 14:10:00,31.21,31.26,31.11,31.13,166700.0,22.4058,22.4417,22.334,22.3484,166700.0
2010-05-07 14:15:00,31.13,31.26,31.12,31.25,125400.0,22.3484,22.4417,22.3412,22.4345,125400.0
2010-05-07 14:20:00,31.25,31.26,31.16,31.16,49200.0,22.4345,22.4417,22.3699,22.3699,49200.0
2010-05-07 14:25:00,31.15,31.15,31.05,31.06,328000.0,22.3627,22.3627,22.2909,22.2981,328000.0
2010-05-07 14:30:00,31.05,31.16,31.04,31.14,192500.0,22.2909,22.3699,22.2838,22.3555,192500.0
2010-05-07 14:35:00,31.13,31.22,31.09,31.19,188900.0,22.3484,22.413,22.3197,22.3914,188900.0
2010-05-07 14:40:00,31.19,31.34,31.18,31.24,174000.0,22.3914,22.4991,22.3843,22.4273,174000.0
2010-05-07 14:45:00,31.23,31.27,31.16,31.18,115400.0,22.4202,22.4489,22.3699,22.3843,115400.0
2010-05-07 14:50:00,31.17,31.17,31.09,31.14,228100.0,22.3771,22.3771,22.3197,22.3555,228100.0
2010-05-07 14:55:00,31.14,31.23,31.11,31.19,290500.0,22.3555,22.4202,22.334,22.3914,290500.0
2010-05-07 15:00:00,31.19,31.21,31.09,31.13,380400.0,22.3914,22.4058,22.3197,22.3484,380400.0
2010-05-07 15:05:00,31.13,31.17,31.05,31.05,299000.0,22.3484,22.3771,22.2909,22.2909,299000.0
2010-05-07 15:10:00,31.05,31.1,31.0,31.03,474200.0,22.2909,22.3268,22.255,22.2766,474200.0
2010-05-07 15:15:00,31.03,31.17,30.98,31.17,509800.0,22.2766,22.3771,22.2407,22.3771,509800.0
2010-05-07 15:20:00,31.17,31.23,31.13,31.18,422500.0,22.3771,22.4202,22.3484,22.3843,422500.0
2010-05-07 15:25:00,31.17,31.2,31.06,31.11,269600.0,22.3771,22.3986,22.2981,22.334,269600.0
2010-05-07 15:30:00,31.12,31.14,30.96,31.02,653000.0,22.3412,22.3555,22.2263,22.2694,653000.0
2010-05-07 15:35:00,31.02,31.08,30.97,31.01,421400.0,22.2694,22.3125,22.2335,22.2622,421400.0
2010-05-07 15:40:00,31.0,31.16,31.0,31.08,524600.0,22.255,22.3699,22.255,22.3125,524600.0
2010-05-07 15:45:00,31.09,31.09,31.0,31.02,673300.0,22.3197,22.3197,22.255,22.2694,673300.0
2010-05-07 15:50:00,31.02,31.07,30.99,31.05,1093900.0,22.2694,22.3053,22.2479,22.2909,1093900.0
2010-05-07 15:55:00,31.06,31.17,31.06,31.09,1320200.0,22.2981,22.3771,22.2981,22.3197,1320200.0
2010-05-10 09:30:00,32.39,32.66,32.3,32.61,733800.0,23.2529,23.4468,23.1883,23.4109,733800.0
2010-05-10 09:35:00,32.61,32.63,32.55,32.59,434000.0,23.4109,23.4252,23.3678,23.3965,434000.0
2010-05-10 09:40:00,32.6,32.7,32.56,32.57,970700.0,23.4037,23.4755,23.375,23.3821,970700.0
2010-05-10 09:45:00,32.58,32.62,32.49,32.57,456200.0,23.3893,23.418,23.3247,23.3821,456200.0
2010-05-10 09:50:00,32.57,32.58,32.47,32.47,270900.0,23.3821,23.3893,23.3104,23.3104,270900.0
2010-05-10 09:55:00,32.48,32.53,32.42,32.47,480100.0,23.3175,23.3534,23.2745,23.3104,480100.0
2010-05-10 10:00:00,32.47,32.48,32.41,32.45,208900.0,23.3104,23.3175,23.2673,23.296,208900.0
2010-05-10 10:05:00,32.46,32.5,32.42,32.5,257300.0,23.3032,23.3319,23.2745,23.3319,257300.0
2010-05-10 10:10:00,32.5,32.57,32.48,32.53,276600.0,23.3319,23.3821,23.3175,23.3534,276600.0
2010-05-10 10:15:00,32.53,32.56,32.39,32.46,235100.0,23.3534,23.375,23.2529,23.3032,235100.0
2010-05-10 10:20:00,32.46,32.49,32.4,32.43,208400.0,23.3032,23.3247,23.2601,23.2816,208400.0
2010-05-10 10:25:00,32.43,32.45,32.32,32.33,569900.0,23.2816,23.296,23.2027,23.2099,569900.0
2010-05-10 10:30:00,32.33,32.41,32.32,32.4,391000.0,23.2099,23.2673,23.2027,23.2601,391000.0
2010-05-10 10:35:00,32.4,32.42,32.33,32.42,181400.0,23.2601,23.2745,23.2099,23.2745,181400.0
2010-05-10 10:40:00,32.4,32.44,32.28,32.3,284500.0,23.2601,23.2888,23.174,23.1883,284500.0
2010-05-10 10:45:00,32.3,32.36,32.27,32.36,374200.0,23.1883,23.2314,23.1668,23.2314,374200.0
2010-05-10 10:50:00,32.36,32.42,32.31,32.42,113000.0,23.2314,23.2745,23.1955,23.2745,113000.0
2010-05-10 10:55:00,32.42,32.42,32.28,32.37,199200.0,23.2745,23.2745,23.174,23.2386,199200.0
2010-05-10 11:00:00,32.37,32.49,32.37,32.46,259300.0,23.2386,23.3247,23.2386,23.3032,259300.0
2010-05-10 11:05:00,32.46,32.47,32.38,32.39,107200.0,23.3032,23.3104,23.2457,23.2529,107200.0
2010-05-10 11:10:00,32.39,32.44,32.38,32.41,116900.0,23.2529,23.2888,23.2457,23.2673,116900.0
2010-05-10 11:15:00,32.41,32.42,32.33,32.42,122200.0,23.2673,23.2745,23.2099,23.2745,122200.0
2010-05-10 11:20:00,32.42,32.46,32.35,32.39,150200.0,23.2745,23.3032,23.2242,23.2529,150200.0
2010-05-10 11:25:00,32.39,32.47,32.39,32.47,104500.0,23.2529,23.3104,23.2529,23.3104,104500.0
2010-05-10 11:30:00,32.47,32.52,32.44,32.51,233500.0,23.3104,23.3463,23.2888,23.3391,233500.0
2010-05-10 11:35:00,32.52,32.58,32.51,32.55,67800.0,23.3463,23.3893,23.3391,23.3678,67800.0
2010-05-10 11:40:00,32.55,32.57,32.52,32.53,97000.0,23.3678,23.3821,23.3463,23.3534,97000.0
2010-05-10 11:45:00,32.53,32.56,32.52,32.54,73400.0,23.3534,23.375,23.3463,23.3606,73400.0
2010-05-10 11:50:00,32.54,32.6,32.54,32.6,129400.0,23.3606,23.4037,23.3606,23.4037,129400.0
2010-05-10 11:55:00,32.6,32.63,32.6,32.61,91200.0,23.4037,23.4252,23.4037,23.4109,91200.0
2010-05-10 12:00:00,32.62,32.62,32.56,32.57,79000.0,23.418,23.418,23.375,23.3821,79000.0
2010-05-10 12:05:00,32.56,32.58,32.54,32.58,111100.0,23.375,23.3893,23.3606,23.3893,111100.0
2010-05-10 12:10:00,32.57,32.59,32.54,32.58,55700.0,23.3821,23.3965,23.3606,23.3893,55700.0
2010-05-10 12:15:00,32.58,32.58,32.53,32.53,76400.0,23.3893,23.3893,23.3534,23.3534,76400.0
2010-05-10 12:20:00,32.54,32.54,32.48,32.5,50200.0,23.3606,23.3606,23.3175,23.3319,50200.0
2010-05-10 12:25:00,32.5,32.51,32.47,32.48,47700.0,23.3319,23.3391,23.3104,23.3175,47700.0
2010-05-10 12:30:00,32.48,32.51,32.47,32.49,106000.0,23.3175,23.3391,23.3104,23.3247,106000.0
2010-05-10 12:35:00,32.5,32.55,32.49,32.5,119600.0,23.3319,23.3678,23.3247,23.3319,119600.0
2010-05-10 12:40:00,32.49,32.5,32.45,32.47,113900.0,23.3247,23.3319,23.296,23.3104,113900.0
2010-05-10 12:45:00,32.47,32.49,32.46,32.47,55100.0,23.3104,23.3247,23.3032,23.3104,55100.0
2010-05-10 12:50:00,32.46,32.52,32.45,32.49,66600.0,23.3032,23.3463,23.296,23.3247,66600.0
2010-05-10 12:55:00,32.49,32.5,32.45,32.45,32300.0,23.3247,23.3319,23.296,23.296,32300.0
2010-05-10 13:00:00,32.45,32.47,32.4,32.4,87800.0,23.296,23.3104,23.2601,23.2601,87800.0
2010-05-10 13:05:00,32.4,32.41,32.29,32.32,329700.0,23.2601,23.2673,23.1811,23.2027,329700.0
2010-05-10 13:10:00,32.32,32.4,32.3,32.31,449800.0,23.2027,23.2601,23.1883,23.1955,449800.0
2010-05-10 13:15:00,32.31,32.37,32.29,32.36,202400.0,23.1955,23.2386,23.1811,23.2314,202400.0
2010-05-10 13:20:00,32.35,32.4,32.33,32.35,427700.0,23.2242,23.2601,23.2099,23.2242,427700.0
2010-05-10 13:25:00,32.35,32.38,32.32,32.36,170300.0,23.2242,23.2457,23.2027,23.2314,170300.0
2010-05-10 13:30:00,32.36,32.41,32.34,32.41,263500.0,23.2314,23.2673,23.217,23.2673,263500.0
2010-05-10 13:35:00,32.41,32.42,32.37,32.38,88500.0,23.2673,23.2745,23.2386,23.2457,88500.0
2010-05-10 13:40:00,32.37,32.37,32.25,32.27,420000.0,23.2386,23.2386,23.1524,23.1668,420000.0
2010-05-10 13:45:00,32.27,32.33,32.24,32.33,197800.0,23.1668,23.2099,23.1452,23.2099,197800.0
2010-05-10 13:50:00,32.33,32.37,32.32,32.33,105400.0,23.2099,23.2386,23.2027,23.2099,105400.0
2010-05-10 13:55:00,32.33,32.4,32.29,32.29,188000.0,23.2099,23.2601,23.1811,23.1811,188000.0
2010-05-10 14:00:00,32.29,32.3,32.22,32.29,141200.0,23.1811,23.1883,23.1309,23.1811,141200.0
2010-05-10 14:05:00,32.29,32.35,32.29,32.35,50000.0,23.1811,23.2242,23.1811,23.2242,50000.0
2010-05-10 14:10:00,32.35,32.36,32.3,32.36,178600.0,23.2242,23.2314,23.1883,23.2314,178600.0
2010-05-10 14:15:00,32.36,32.36,32.32,32.34,89200.0,23.2314,23.2314,23.2027,23.217,89200.0
2010-05-10 14:20:00,32.33,32.44,32.33,32.44,184600.0,23.2099,23.2888,23.2099,23.2888,184600.0
2010-05-10 14:25:00,32.44,32.44,32.34,32.37,57200.0,23.2888,23.2888,23.217,23.2386,57200.0
2010-05-10 14:30:00,32.38,32.41,32.37,32.4,65400.0,23.2457,23.2673,23.2386,23.2601,65400.0
2010-05-10 14:35:00,32.41,32.44,32.3,32.3,115700.0,23.2673,23.2888,23.1883,23.1883,115700.0
2010-05-10 14:40:00,32.29,32.39,32.28,32.37,162100.0,23.1811,23.2529,23.174,23.2386,162100.0
2010-05-10 14:45:00,32.37,32.39,32.35,32.38,124700.0,23.2386,23.2529,23.2242,23.2457,124700.0
2010-05-10 14:50:00,32.39,32.45,32.38,32.42,113800.0,23.2529,23.296,23.2457,23.2745,113800.0
2010-05-10 14:55:00,32.43,32.48,32.43,32.47,56000.0,23.2816,23.3175,23.2816,23.3104,56000.0
2010-05-10 15:00:00,32.47,32.48,32.39,32.4,78500.0,23.3104,23.3175,23.2529,23.2601,78500.0
2010-05-10 15:05:00,32.39,32.42,32.33,32.36,275800.0,23.2529,23.2745,23.2099,23.2314,275800.0
2010-05-10 15:10:00,32.36,32.39,32.33,32.36,211100.0,23.2314,23.2529,23.2099,23.2314,211100.0
2010-05-10 15:15:00,32.35,32.41,32.33,32.37,131900.0,23.2242,23.2673,23.2099,23.2386,131900.0
2010-05-10 15:20:00,32.37,32.39,32.36,32.38,55100.0,23.2386,23.2529,23.2314,23.2457,55100.0
2010-05-10 15:25:00,32.38,32.42,32.37,32.4,97100.0,23.2457,23.2745,23.2386,23.2601,97100.0
2010-05-10 15:30:00,32.4,32.4,32.35,32.37,100500.0,23.2601,23.2601,23.2242,23.2386,100500.0
2010-05-10 15:35:00,32.37,32.4,32.34,32.39,152200.0,23.2386,23.2601,23.217,23.2529,152200.0
2010-05-10 15:40:00,32.39,32.42,32.38,32.39,241000.0,23.2529,23.2745,23.2457,23.2529,241000.0
2010-05-10 15:45:00,32.4,32.46,32.4,32.44,512500.0,23.2601,23.3032,23.2601,23.2888,512500.0
2010-05-10 15:50:00,32.44,32.55,32.43,32.55,449100.0,23.2888,23.3678,23.2816,23.3678,449100.0
2010-05-10 15:55:00,32.55,32.62,32.54,32.59,1224100.0,23.3678,23.418,23.3606,23.3965,1224100.0
2010-05-11 09:30:00,32.24,32.27,32.14,32.17,483600.0,23.1452,23.1668,23.0735,23.095,483600.0
2010-05-11 09:35:00,32.18,32.31,32.18,32.3,161600.0,23.1022,23.1955,23.1022,23.1883,161600.0
2010-05-11 09:40:00,32.3,32.32,32.18,32.18,142300.0,23.1883,23.2027,23.1022,23.1022,142300.0
2010-05-11 09:45:00,32.19,32.26,32.17,32.2,301200.0,23.1093,23.1596,23.095,23.1165,301200.0
2010-05-11 09:50:00,32.18,32.31,32.17,32.22,370100.0,23.1022,23.1955,23.095,23.1309,370100.0
2010-05-11 09:55:00,32.21,32.25,32.16,32.18,226000.0,23.1237,23.1524,23.0878,23.1022,226000.0
2010-05-11 10:00:00,32.18,32.31,32.16,32.22,237500.0,23.1022,23.1955,23.0878,23.1309,237500.0
2010-05-11 10:05:00,32.21,32.22,32.15,32.2,190100.0,23.1237,23.1309,23.0806,23.1165,190100.0
2010-05-11 10:10:00,32.2,32.23,32.15,32.21,128300.0,23.1165,23.1381,23.0806,23.1237,128300.0
2010-05-11 10:15:00,32.2,32.28,32.2,32.23,127700.0,23.1165,23.174,23.1165,23.1381,127700.0
2010-05-11 10:20:00,32.23,32.33,32.22,32.31,132500.0,23.1381,23.2099,23.1309,23.1955,132500.0
2010-05-11 10:25:00,32.31,32.32,32.23,32.23,82300.0,23.1955,23.2027,23.1381,23.1381,82300.0
2010-05-11 10:30:00,32.23,32.23,32.18,32.2,136300.0,23.1381,23.1381,23.1022,23.1165,136300.0
2010-05-11 10:35:00,32.21,32.28,32.21,32.28,69000.0,23.1237,23.174,23.1237,23.174,69000.0
2010-05-11 10:40:00,32.28,32.33,32.25,32.26,88800.0,23.174,23.2099,23.1524,23.1596,88800.0
2010-05-11 10:45:00,32.25,32.33,32.25,32.3,88600.0,23.1524,23.2099,23.1524,23.1883,88600.0
2010-05-11 10:50:00,32.3,32.3,32.22,32.24,90600.0,23.1883,23.1883,23.1309,23.1452,90600.0
2010-05-11 10:55:00,32.24,32.27,32.23,32.23,33900.0,23.1452,23.1668,23.1381,23.1381,33900.0
2010-05-11 11:00:00,32.23,32.33,32.23,32.32,80600.0,23.1381,23.2099,23.1381,23.2027,80600.0
2010-05-11 11:05:00,32.32,32.38,32.31,32.38,70200.0,23.2027,23.2457,23.1955,23.2457,70200.0
2010-05-11 11:10:00,32.39,32.43,32.34,32.43,60000.0,23.2529,23.2816,23.217,23.2816,60000.0
2010-05-11 11:15:00,32.42,32.43,32.38,32.42,303000.0,23.2745,23.2816,23.2457,23.2745,303000.0
2010-05-11 11:20:00,32.42,32.42,32.33,32.33,232900.0,23.2745,23.2745,23.2099,23.2099,232900.0
2010-05-11 11:25:00,32.33,32.4,32.32,32.38,50800.0,23.2099,23.2601,23.2027,23.2457,50800.0
2010-05-11 11:30:00,32.38,32.39,32.32,32.38,97700.0,23.2457,23.2529,23.2027,23.2457,97700.0
2010-05-11 11:35:00,32.38,32.46,32.37,32.44,120000.0,23.2457,23.3032,23.2386,23.2888,120000.0
2010-05-11 11:40:00,32.44,32.57,32.43,32.52,84500.0,23.2888,23.3821,23.2816,23.3463,84500.0
2010-05-11 11:45:00,32.54,32.56,32.47,32.5,66700.0,23.3606,23.375,23.3104,23.3319,66700.0
2010-05-11 11:50:00,32.49,32.52,32.46,32.51,101900.0,23.3247,23.3463,23.3032,23.3391,101900.0
2010-05-11 11:55:00,32.5,32.55,32.49,32.49,84900.0,23.3319,23.3678,23.3247,23.3247,84900.0
2010-05-11 12:00:00,32.49,32.56,32.49,32.53,82900.0,23.3247,23.375,23.3247,23.3534,82900.0
2010-05-11 12:05:00,32.52,32.6,32.5,32.59,132400.0,23.3463,23.4037,23.3319,23.3965,132400.0
2010-05-11 12:10:00,32.58,32.58,32.53,32.53,70100.0,23.3893,23.3893,23.3534,23.3534,70100.0
2010-05-11 12:15:00,32.53,32.59,32.53,32.56,41900.0,23.3534,23.3965,23.3534,23.375,41900.0
2010-05-11 12:20:00,32.55,32.56,32.51,32.54,41000.0,23.3678,23.375,23.3391,23.3606,41000.0
2010-05-11 12:25:00,32.53,32.55,32.53,32.54,57400.0,23.3534,23.3678,23.3534,23.3606,57400.0
2010-05-11 12:30:00,32.54,32.58,32.51,32.55,61100.0,23.3606,23.3893,23.3391,23.3678,61100.0
2010-05-11 12:35:00,32.55,32.56,32.5,32.52,43300.0,23.3678,23.375,23.3319,23.3463,43300.0
2010-05-11 12:40:00,32.52,32.62,32.51,32.61,95800.0,23.3463,23.418,23.3391,23.4109,95800.0
2010-05-11 12:45:00,32.6,32.66,32.58,32.65,138400.0,23.4037,23.4468,23.3893,23.4396,138400.0
2010-05-11 12:50:00,32.64,32.66,32.61,32.63,168400.0,23.4324,23.4468,23.4109,23.4252,168400.0
2010-05-11 12:55:00,32.63,32.64,32.61,32.63,41100.0,23.4252,23.4324,23.4109,23.4252,41100.0
2010-05-11 13:00:00,32.62,32.64,32.58,32.58,108900.0,23.418,23.4324,23.3893,23.3893,108900.0
2010-05-11 13:05:00,32.58,32.63,32.57,32.63,47300.0,23.3893,23.4252,23.3821,23.4252,47300.0
2010-05-11 13:10:00,32.63,32.64,32.58,32.58,148800.0,23.4252,23.4324,23.3893,23.3893,148800.0
2010-05-11 13:15:00,32.58,32.61,32.53,32.53,194200.0,23.3893,23.4109,23.3534,23.3534,194200.0
2010-05-11 13:20:00,32.53,32.58,32.52,32.58,372700.0,23.3534,23.3893,23.3463,23.3893,372700.0
2010-05-11 13:25:00,32.58,32.58,32.53,32.56,219100.0,23.3893,23.3893,23.3534,23.375,219100.0
2010-05-11 13:30:00,32.55,32.58,32.53,32.54,202700.0,23.3678,23.3893,23.3534,23.3606,202700.0
2010-05-11 13:35:00,32.53,32.54,32.48,32.5,115600.0,23.3534,23.3606,23.3175,23.3319,115600.0
2010-05-11 13:40:00,32.5,32.57,32.47,32.56,424000.0,23.3319,23.3821,23.3104,23.375,424000.0
2010-05-11 13:45:00,32.56,32.63,32.53,32.6,309200.0,23.375,23.4252,23.3534,23.4037,309200.0
2010-05-11 13:50:00,32.6,32.62,32.58,32.6,142500.0,23.4037,23.418,23.3893,23.4037,142500.0
2010-05-11 13:55:00,32.6,32.61,32.56,32.57,105100.0,23.4037,23.4109,23.375,23.3821,105100.0
2010-05-11 14:00:00,32.57,32.6,32.56,32.58,69300.0,23.3821,23.4037,23.375,23.3893,69300.0
2010-05-11 14:05:00,32.58,32.6,32.51,32.53,50600.0,23.3893,23.4037,23.3391,23.3534,50600.0
2010-05-11 14:10:00,32.52,32.54,32.47,32.47,146100.0,23.3463,23.3606,23.3104,23.3104,146100.0
2010-05-11 14:15:00,32.49,32.49,32.38,32.42,496400.0,23.3247,23.3247,23.2457,23.2745,496400.0
2010-05-11 14:20:00,32.43,32.49,32.4,32.43,257000.0,23.2816,23.3247,23.2601,23.2816,257000.0
2010-05-11 14:25:00,32.44,32.45,32.36,32.38,221000.0,23.2888,23.296,23.2314,23.2457,221000.0
2010-05-11 14:30:00,32.38,32.39,32.31,32.38,336700.0,23.2457,23.2529,23.1955,23.2457,336700.0
2010-05-11 14:35:00,32.38,32.38,32.31,32.35,150500.0,23.2457,23.2457,23.1955,23.2242,150500.0
2010-05-11 14:40:00,32.34,32.36,32.31,32.35,205600.0,23.217,23.2314,23.1955,23.2242,205600.0
2010-05-11 14:45:00,32.36,32.44,32.36,32.41,282100.0,23.2314,23.2888,23.2314,23.2673,282100.0
2010-05-11 14:50:00,32.41,32.42,32.38,32.4,93300.0,23.2673,23.2745,23.2457,23.2601,93300.0
2010-05-11 14:55:00,32.4,32.41,32.34,32.35,248000.0,23.2601,23.2673,23.217,23.2242,248000.0
2010-05-11 15:00:00,32.36,32.36,32.24,32.32,504700.0,23.2314,23.2314,23.1452,23.2027,504700.0
2010-05-11 15:05:00,32.32,32.32,32.28,32.29,163600.0,23.2027,23.2027,23.174,23.1811,163600.0
2010-05-11 15:10:00,32.28,32.32,32.26,32.31,139400.0,23.174,23.2027,23.1596,23.1955,139400.0
2010-05-11 15:15:00,32.31,32.32,32.21,32.23,280700.0,23.1955,23.2027,23.1237,23.1381,280700.0
2010-05-11 15:20:00,32.23,32.28,32.19,32.28,330200.0,23.1381,23.174,23.1093,23.174,330200.0
2010-05-11 15:25:00,32.27,32.29,32.23,32.25,202900.0,23.1668,23.1811,23.1381,23.1524,202900.0
2010-05-11 15:30:00,32.25,32.25,32.2,32.24,225200.0,23.1524,23.1524,23.1165,23.1452,225200.0
2010-05-11 15:35:00,32.25,32.33,32.25,32.31,210200.0,23.1524,23.2099,23.1524,23.1955,210200.0
2010-05-11 15:40:00,32.31,32.31,32.25,32.26,213600.0,23.1955,23.1955,23.1524,23.1596,213600.0
2010-05-11 15:45:00,32.27,32.3,32.24,32.24,401600.0,23.1668,23.1883,23.1452,23.1452,401600.0
2010-05-11 15:50:00,32.23,32.25,32.17,32.19,415800.0,23.1381,23.1524,23.095,23.1093,415800.0
2010-05-11 15:55:00,32.19,32.22,32.16,32.18,731000.0,23.1093,23.1309,23.0878,23.1022,731000.0
2010-05-12 09:30:00,32.4,32.43,32.35,32.4,234300.0,23.2601,23.2816,23.2242,23.2601,234300.0
2010-05-12 09:35:00,32.4,32.56,32.39,32.52,467400.0,23.2601,23.375,23.2529,23.3463,467400.0
2010-05-12 09:40:00,32.52,32.52,32.44,32.48,235800.0,23.3463,23.3463,23.2888,23.3175,235800.0
2010-05-12 09:45:00,32.47,32.52,32.44,32.47,140000.0,23.3104,23.3463,23.2888,23.3104,140000.0
2010-05-12 09:50:00,32.47,32.51,32.39,32.43,169800.0,23.3104,23.3391,23.2529,23.2816,169800.0
2010-05-12 09:55:00,32.43,32.57,32.43,32.57,130800.0,23.2816,23.3821,23.2816,23.3821,130800.0
2010-05-12 10:00:00,32.56,32.58,32.48,32.54,108900.0,23.375,23.3893,23.3175,23.3606,108900.0
2010-05-12 10:05:00,32.55,32.6,32.52,32.56,133600.0,23.3678,23.4037,23.3463,23.375,133600.0
2010-05-12 10:10:00,32.55,32.56,32.5,32.53,125900.0,23.3678,23.375,23.3319,23.3534,125900.0
2010-05-12 10:15:00,32.53,32.57,32.49,32.51,107900.0,23.3534,23.3821,23.3247,23.3391,107900.0
2010-05-12 10:20:00,32.51,32.56,32.51,32.54,69900.0,23.3391,23.375,23.3391,23.3606,69900.0
2010-05-12 10:25:00,32.54,32.61,32.53,32.6,56400.0,23.3606,23.4109,23.3534,23.4037,56400.0
2010-05-12 10:30:00,32.61,32.62,32.52,32.52,287500.0,23.4109,23.418,23.3463,23.3463,287500.0
2010-05-12 10:35:00,32.53,32.57,32.43,32.49,249400.0,23.3534,23.3821,23.2816,23.3247,249400.0
2010-05-12 10:40:00,32.5,32.55,32.47,32.55,253000.0,23.3319,23.3678,23.3104,23.3678,253000.0
2010-05-12 10:45:00,32.55,32.58,32.51,32.56,77800.0,23.3678,23.3893,23.3391,23.375,77800.0
2010-05-12 10:50:00,32.53,32.56,32.5,32.5,52500.0,23.3534,23.375,23.3319,23.3319,52500.0
2010-05-12 10:55:00,32.5,32.56,32.5,32.51,82700.0,23.3319,23.375,23.3319,23.3391,82700.0
2010-05-12 11:00:00,32.49,32.6,32.48,32.56,100500.0,23.3247,23.4037,23.3175,23.375,100500.0
2010-05-12 11:05:00,32.56,32.6,32.56,32.59,89700.0,23.375,23.4037,23.375,23.3965,89700.0
2010-05-12 11:10:00,32.59,32.59,32.49,32.51,113500.0,23.3965,23.3965,23.3247,23.3391,113500.0
2010-05-12 11:15:00,32.51,32.53,32.45,32.5,416900.0,23.3391,23.3534,23.296,23.3319,416900.0
2010-05-12 11:20:00,32.5,32.52,32.41,32.41,170600.0,23.3319,23.3463,23.2673,23.2673,170600.0
2010-05-12 11:25:00,32.42,32.45,32.37,32.37,224500.0,23.2745,23.296,23.2386,23.2386,224500.0
2010-05-12 11:30:00,32.38,32.45,32.38,32.44,165300.0,23.2457,23.296,23.2457,23.2888,165300.0
2010-05-12 11:35:00,32.44,32.49,32.44,32.49,131900.0,23.2888,23.3247,23.2888,23.3247,131900.0
2010-05-12 11:40:00,32.49,32.52,32.43,32.47,120700.0,23.3247,23.3463,23.2816,23.3104,120700.0
2010-05-12 11:45:00,32.46,32.51,32.44,32.46,69900.0,23.3032,23.3391,23.2888,23.3032,69900.0
2010-05-12 11:50:00,32.46,32.5,32.42,32.47,96400.0,23.3032,23.3319,23.2745,23.3104,96400.0
2010-05-12 11:55:00,32.48,32.57,32.47,32.57,144900.0,23.3175,23.3821,23.3104,23.3821,144900.0
2010-05-12 12:00:00,32.57,32.6,32.55,32.58,87700.0,23.3821,23.4037,23.3678,23.3893,87700.0
2010-05-12 12:05:00,32.59,32.6,32.58,32.58,36300.0,23.3965,23.4037,23.3893,23.3893,36300.0
2010-05-12 12:10:00,32.58,32.63,32.58,32.6,94800.0,23.3893,23.4252,23.3893,23.4037,94800.0
2010-05-12 12:15:00,32.59,32.63,32.59,32.62,47300.0,23.3965,23.4252,23.3965,23.418,47300.0
2010-05-12 12:20:00,32.62,32.64,32.61,32.63,44600.0,23.418,23.4324,23.4109,23.4252,44600.0
2010-05-12 12:25:00,32.64,32.67,32.63,32.66,32100.0,23.4324,23.4539,23.4252,23.4468,32100.0
2010-05-12 12:30:00,32.67,32.69,32.62,32.62,127500.0,23.4539,23.4683,23.418,23.418,127500.0
2010-05-12 12:35:00,32.61,32.65,32.61,32.65,79100.0,23.4109,23.4396,23.4109,23.4396,79100.0
2010-05-12 12:40:00,32.65,32.67,32.63,32.66,40500.0,23.4396,23.4539,23.4252,23.4468,40500.0
2010-05-12 12:45:00,32.65,32.65,32.62,32.64,36500.0,23.4396,23.4396,23.418,23.4324,36500.0
2010-05-12 12:50:00,32.64,32.66,32.64,32.65,87100.0,23.4324,23.4468,23.4324,23.4396,87100.0
2010-05-12 12:55:00,32.65,32.7,32.65,32.69,146000.0,23.4396,23.4755,23.4396,23.4683,146000.0
2010-05-12 13:00:00,32.69,32.7,32.67,32.69,78300.0,23.4683,23.4755,23.4539,23.4683,78300.0
2010-05-12 13:05:00,32.69,32.76,32.69,32.74,127900.0,23.4683,23.5186,23.4683,23.5042,127900.0
2010-05-12 13:10:00,32.73,32.77,32.72,32.76,104500.0,23.497,23.5257,23.4898,23.5186,104500.0
2010-05-12 13:15:00,32.77,32.79,32.76,32.77,121900.0,23.5257,23.5401,23.5186,23.5257,121900.0
2010-05-12 13:20:00,32.76,32.78,32.7,32.7,92800.0,23.5186,23.5329,23.4755,23.4755,92800.0
2010-05-12 13:25:00,32.7,32.73,32.67,32.72,68600.0,23.4755,23.497,23.4539,23.4898,68600.0
2010-05-12 13:30:00,32.72,32.73,32.67,32.69,76300.0,23.4898,23.497,23.4539,23.4683,76300.0
2010-05-12 13:35:00,32.69,32.7,32.66,32.67,93600.0,23.4683,23.4755,23.4468,23.4539,93600.0
2010-05-12 13:40:00,32.67,32.7,32.65,32.67,433700.0,23.4539,23.4755,23.4396,23.4539,433700.0
2010-05-12 13:45:00,32.68,32.72,32.67,32.72,109900.0,23.4611,23.4898,23.4539,23.4898,109900.0
2010-05-12 13:50:00,32.71,32.72,32.67,32.68,76000.0,23.4827,23.4898,23.4539,23.4611,76000.0
2010-05-12 13:55:00,32.69,32.71,32.66,32.67,110900.0,23.4683,23.4827,23.4468,23.4539,110900.0
2010-05-12 14:00:00,32.65,32.7,32.64,32.67,141200.0,23.4396,23.4755,23.4324,23.4539,141200.0
2010-05-12 14:05:00,32.68,32.71,32.65,32.68,149500.0,23.4611,23.4827,23.4396,23.4611,149500.0
2010-05-12 14:10:00,32.68,32.72,32.67,32.7,109700.0,23.4611,23.4898,23.4539,23.4755,109700.0
2010-05-12 14:15:00,32.7,32.76,32.7,32.75,68700.0,23.4755,23.5186,23.4755,23.5114,68700.0
2010-05-12 14:20:00,32.75,32.79,32.72,32.78,144900.0,23.5114,23.5401,23.4898,23.5329,144900.0
2010-05-12 14:25:00,32.79,32.8,32.76,32.78,325900.0,23.5401,23.5473,23.5186,23.5329,325900.0
2010-05-12 14:30:00,32.79,32.81,32.78,32.78,55500.0,23.5401,23.5544,23.5329,23.5329,55500.0
2010-05-12 14:35:00,32.79,32.79,32.75,32.77,49600.0,23.5401,23.5401,23.5114,23.5257,49600.0
2010-05-12 14:40:00,32.76,32.8,32.76,32.78,75400.0,23.5186,23.5473,23.5186,23.5329,75400.0
2010-05-12 14:45:00,32.79,32.81,32.78,32.81,79400.0,23.5401,23.5544,23.5329,23.5544,79400.0
2010-05-12 14:50:00,32.81,32.81,32.76,32.8,154200.0,23.5544,23.5544,23.5186,23.5473,154200.0
2010-05-12 14:55:00,32.8,32.83,32.78,32.82,190400.0,23.5473,23.5688,23.5329,23.5616,190400.0
2010-05-12 15:00:00,32.83,32.88,32.81,32.87,255300.0,23.5688,23.6047,23.5544,23.5975,255300.0
2010-05-12 15:05:00,32.86,32.88,32.83,32.83,105200.0,23.5903,23.6047,23.5688,23.5688,105200.0
2010-05-12 15:10:00,32.83,32.84,32.81,32.82,70600.0,23.5688,23.576,23.5544,23.5616,70600.0
2010-05-12 15:15:00,32.82,32.83,32.77,32.8,73400.0,23.5616,23.5688,23.5257,23.5473,73400.0
2010-05-12 15:20:00,32.8,32.81,32.77,32.79,58400.0,23.5473,23.5544,23.5257,23.5401,58400.0
2010-05-12 15:25:00,32.79,32.83,32.78,32.82,158300.0,23.5401,23.5688,23.5329,23.5616,158300.0
2010-05-12 15:30:00,32.82,32.84,32.78,32.8,168100.0,23.5616,23.576,23.5329,23.5473,168100.0
2010-05-12 15:35:00,32.8,32.81,32.74,32.76,358200.0,23.5473,23.5544,23.5042,23.5186,358200.0
2010-05-12 15:40:00,32.76,32.81,32.75,32.78,280600.0,23.5186,23.5544,23.5114,23.5329,280600.0
2010-05-12 15:45:00,32.78,32.83,32.78,32.82,280000.0,23.5329,23.5688,23.5329,23.5616,280000.0
2010-05-12 15:50:00,32.82,32.84,32.77,32.83,645100.0,23.5616,23.576,23.5257,23.5688,645100.0
2010-05-12 15:55:00,32.83,32.85,32.8,32.85,1111200.0,23.5688,23.5832,23.5473,23.5832,1111200.0
2010-05-13 09:30:00,32.79,32.88,32.73,32.73,174600.0,23.5401,23.6047,23.497,23.497,174600.0
2010-05-13 09:35:00,32.73,32.77,32.59,32.75,394900.0,23.497,23.5257,23.3965,23.5114,394900.0
2010-05-13 09:40:00,32.76,32.82,32.71,32.81,272500.0,23.5186,23.5616,23.4827,23.5544,272500.0
2010-05-13 09:45:00,32.82,32.85,32.76,32.84,393600.0,23.5616,23.5832,23.5186,23.576,393600.0
2010-05-13 09:50:00,32.84,32.92,32.82,32.88,263800.0,23.576,23.6334,23.5616,23.6047,263800.0
2010-05-13 09:55:00,32.88,32.88,32.74,32.75,360100.0,23.6047,23.6047,23.5042,23.5114,360100.0
2010-05-13 10:00:00,32.75,32.86,32.73,32.84,351200.0,23.5114,23.5903,23.497,23.576,351200.0
2010-05-13 10:05:00,32.84,32.9,32.76,32.89,134100.0,23.576,23.6191,23.5186,23.6119,134100.0
2010-05-13 10:10:00,32.89,32.9,32.82,32.84,86700.0,23.6119,23.6191,23.5616,23.576,86700.0
2010-05-13 10:15:00,32.85,32.96,32.85,32.96,306700.0,23.5832,23.6621,23.5832,23.6621,306700.0
2010-05-13 10:20:00,32.96,32.97,32.91,32.97,181100.0,23.6621,23.6693,23.6262,23.6693,181100.0
2010-05-13 10:25:00,32.96,32.98,32.92,32.96,147200.0,23.6621,23.6765,23.6334,23.6621,147200.0
2010-05-13 10:30:00,32.97,33.0,32.94,32.96,148100.0,23.6693,23.6908,23.6478,23.6621,148100.0
2010-05-13 10:35:00,32.96,33.06,32.96,33.02,173800.0,23.6621,23.7339,23.6621,23.7052,173800.0
2010-05-13 10:40:00,33.02,33.04,33.01,33.03,85400.0,23.7052,23.7196,23.698,23.7124,85400.0
2010-05-13 10:45:00,33.02,33.03,32.99,33.02,93000.0,23.7052,23.7124,23.6837,23.7052,93000.0
2010-05-13 10:50:00,33.03,33.03,32.98,33.01,143300.0,23.7124,23.7124,23.6765,23.698,143300.0
2010-05-13 10:55:00,33.01,33.01,32.95,32.96,270800.0,23.698,23.698,23.655,23.6621,270800.0
2010-05-13 11:00:00,32.96,32.96,32.87,32.91,317000.0,23.6621,23.6621,23.5975,23.6262,317000.0
2010-05-13 11:05:00,32.91,32.97,32.9,32.94,120800.0,23.6262,23.6693,23.6191,23.6478,120800.0
2010-05-13 11:10:00,32.93,32.96,32.92,32.94,88100.0,23.6406,23.6621,23.6334,23.6478,88100.0
2010-05-13 11:15:00,32.93,33.0,32.9,32.99,199800.0,23.6406,23.6908,23.6191,23.6837,199800.0
2010-05-13 11:20:00,32.99,33.03,32.98,32.98,144000.0,23.6837,23.7124,23.6765,23.6765,144000.0
2010-05-13 11:25:00,32.98,33.0,32.95,32.96,68800.0,23.6765,23.6908,23.655,23.6621,68800.0
2010-05-13 11:30:00,32.96,32.97,32.9,32.9,100500.0,23.6621,23.6693,23.6191,23.6191,100500.0
2010-05-13 11:35:00,32.9,32.91,32.82,32.86,108700.0,23.6191,23.6262,23.5616,23.5903,108700.0
2010-05-13 11:40:00,32.85,32.92,32.84,32.9,207900.0,23.5832,23.6334,23.576,23.6191,207900.0
2010-05-13 11:45:00,32.9,32.93,32.89,32.92,57700.0,23.6191,23.6406,23.6119,23.6334,57700.0
2010-05-13 11:50:00,32.91,32.92,32.78,32.81,180100.0,23.6262,23.6334,23.5329,23.5544,180100.0
2010-05-13 11:55:00,32.81,32.82,32.77,32.77,129000.0,23.5544,23.5616,23.5257,23.5257,129000.0
2010-05-13 12:00:00,32.78,32.83,32.76,32.83,85600.0,23.5329,23.5688,23.5186,23.5688,85600.0
2010-05-13 12:05:00,32.82,32.86,32.78,32.82,119900.0,23.5616,23.5903,23.5329,23.5616,119900.0
2010-05-13 12:10:00,32.82,32.84,32.79,32.8,121400.0,23.5616,23.576,23.5401,23.5473,121400.0
2010-05-13 12:15:00,32.81,32.81,32.74,32.76,56100.0,23.5544,23.5544,23.5042,23.5186,56100.0
2010-05-13 12:20:00,32.76,32.8,32.76,32.8,106400.0,23.5186,23.5473,23.5186,23.5473,106400.0
2010-05-13 12:25:00,32.8,32.81,32.76,32.77,128900.0,23.5473,23.5544,23.5186,23.5257,128900.0
2010-05-13 12:30:00,32.77,32.81,32.77,32.77,30000.0,23.5257,23.5544,23.5257,23.5257,30000.0
2010-05-13 12:35:00,32.78,32.79,32.73,32.73,33000.0,23.5329,23.5401,23.497,23.497,33000.0
2010-05-13 12:40:00,32.73,32.78,32.72,32.77,40300.0,23.497,23.5329,23.4898,23.5257,40300.0
2010-05-13 12:45:00,32.78,32.8,32.71,32.71,55900.0,23.5329,23.5473,23.4827,23.4827,55900.0
2010-05-13 12:50:00,32.71,32.76,32.69,32.75,104100.0,23.4827,23.5186,23.4683,23.5114,104100.0
2010-05-13 12:55:00,32.74,32.75,32.72,32.72,97500.0,23.5042,23.5114,23.4898,23.4898,97500.0
2010-05-13 13:00:00,32.72,32.72,32.68,32.69,72300.0,23.4898,23.4898,23.4611,23.4683,72300.0
2010-05-13 13:05:00,32.7,32.71,32.67,32.69,38100.0,23.4755,23.4827,23.4539,23.4683,38100.0
2010-05-13 13:10:00,32.68,32.79,32.68,32.76,151400.0,23.4611,23.5401,23.4611,23.5186,151400.0
2010-05-13 13:15:00,32.76,32.84,32.76,32.82,336200.0,23.5186,23.576,23.5186,23.5616,336200.0
2010-05-13 13:20:00,32.82,32.83,32.79,32.79,94400.0,23.5616,23.5688,23.5401,23.5401,94400.0
2010-05-13 13:25:00,32.79,32.81,32.78,32.81,25200.0,23.5401,23.5544,23.5329,23.5544,25200.0
2010-05-13 13:30:00,32.8,32.87,32.8,32.85,79400.0,23.5473,23.5975,23.5473,23.5832,79400.0
2010-05-13 13:35:00,32.85,32.89,32.82,32.83,79900.0,23.5832,23.6119,23.5616,23.5688,79900.0
2010-05-13 13:40:00,32.84,32.84,32.79,32.8,136300.0,23.576,23.576,23.5401,23.5473,136300.0
2010-05-13 13:45:00,32.8,32.85,32.79,32.85,51500.0,23.5473,23.5832,23.5401,23.5832,51500.0
2010-05-13 13:50:00,32.86,32.86,32.83,32.85,115400.0,23.5903,23.5903,23.5688,23.5832,115400.0
2010-05-13 13:55:00,32.85,32.86,32.84,32.84,14200.0,23.5832,23.5903,23.576,23.576,14200.0
2010-05-13 14:00:00,32.84,32.9,32.84,32.89,67600.0,23.576,23.6191,23.576,23.6119,67600.0
2010-05-13 14:05:00,32.88,32.93,32.88,32.9,28200.0,23.6047,23.6406,23.6047,23.6191,28200.0
2010-05-13 14:10:00,32.9,32.91,32.88,32.89,69900.0,23.6191,23.6262,23.6047,23.6119,69900.0
2010-05-13 14:15:00,32.9,32.9,32.87,32.89,35100.0,23.6191,23.6191,23.5975,23.6119,35100.0
2010-05-13 14:20:00,32.88,32.89,32.84,32.84,20000.0,23.6047,23.6119,23.576,23.576,20000.0
2010-05-13 14:25:00,32.84,32.86,32.79,32.8,133600.0,23.576,23.5903,23.5401,23.5473,133600.0
2010-05-13 14:30:00,32.8,32.8,32.75,32.76,61600.0,23.5473,23.5473,23.5114,23.5186,61600.0
2010-05-13 14:35:00,32.76,32.8,32.74,32.79,23700.0,23.5186,23.5473,23.5042,23.5401,23700.0
2010-05-13 14:40:00,32.79,32.79,32.75,32.75,33000.0,23.5401,23.5401,23.5114,23.5114,33000.0
2010-05-13 14:45:00,32.75,32.75,32.71,32.72,55300.0,23.5114,23.5114,23.4827,23.4898,55300.0
2010-05-13 14:50:00,32.72,32.72,32.68,32.68,25900.0,23.4898,23.4898,23.4611,23.4611,25900.0
2010-05-13 14:55:00,32.67,32.68,32.64,32.67,51100.0,23.4539,23.4611,23.4324,23.4539,51100.0
2010-05-13 15:00:00,32.67,32.73,32.66,32.69,26700.0,23.4539,23.497,23.4468,23.4683,26700.0
2010-05-13 15:05:00,32.68,32.68,32.61,32.63,70800.0,23.4611,23.4611,23.4109,23.4252,70800.0
2010-05-13 15:10:00,32.62,32.63,32.54,32.55,142700.0,23.418,23.4252,23.3606,23.3678,142700.0
2010-05-13 15:15:00,32.54,32.54,32.43,32.44,928900.0,23.3606,23.3606,23.2816,23.2888,928900.0
2010-05-13 15:20:00,32.44,32.53,32.44,32.53,134600.0,23.2888,23.3534,23.2888,23.3534,134600.0
2010-05-13 15:25:00,32.53,32.56,32.5,32.5,36600.0,23.3534,23.375,23.3319,23.3319,36600.0
2010-05-13 15:30:00,32.5,32.53,32.47,32.49,421700.0,23.3319,23.3534,23.3104,23.3247,421700.0
2010-05-13 15:35:00,32.49,32.51,32.38,32.42,456100.0,23.3247,23.3391,23.2457,23.2745,456100.0
2010-05-13 15:40:00,32.42,32.43,32.36,32.42,426800.0,23.2745,23.2816,23.2314,23.2745,426800.0
2010-05-13 15:45:00,32.43,32.53,32.42,32.51,510300.0,23.2816,23.3534,23.2745,23.3391,510300.0
2010-05-13 15:50:00,32.51,32.6,32.51,32.54,610100.0,23.3391,23.4037,23.3391,23.3606,610100.0
2010-05-13 15:55:00,32.55,32.55,32.42,32.43,752500.0,23.3678,23.3678,23.2745,23.2816,752500.0
2010-05-14 09:30:00,32.17,32.17,32.04,32.1,182400.0,23.095,23.095,23.0017,23.0447,182400.0
2010-05-14 09:35:00,32.1,32.1,31.89,31.9,501000.0,23.0447,23.0447,22.894,22.9012,501000.0
2010-05-14 09:40:00,31.9,31.9,31.64,31.79,506800.0,22.9012,22.9012,22.7145,22.8222,506800.0
2010-05-14 09:45:00,31.8,31.84,31.75,31.77,262500.0,22.8294,22.8581,22.7935,22.8078,262500.0
2010-05-14 09:50:00,31.76,31.87,31.73,31.75,894900.0,22.8006,22.8796,22.7791,22.7935,894900.0
2010-05-14 09:55:00,31.76,31.79,31.67,31.71,261000.0,22.8006,22.8222,22.736,22.7648,261000.0
2010-05-14 10:00:00,31.71,31.71,31.62,31.65,422000.0,22.7648,22.7648,22.7001,22.7217,422000.0
2010-05-14 10:05:00,31.65,31.7,31.62,31.68,551900.0,22.7217,22.7576,22.7001,22.7432,551900.0
2010-05-14 10:10:00,31.69,31.81,31.66,31.81,201400.0,22.7504,22.8365,22.7289,22.8365,201400.0
2010-05-14 10:15:00,31.81,31.89,31.78,31.81,175800.0,22.8365,22.894,22.815,22.8365,175800.0
2010-05-14 10:20:00,31.8,31.91,31.79,31.89,201400.0,22.8294,22.9083,22.8222,22.894,201400.0
2010-05-14 10:25:00,31.89,31.9,31.78,31.81,110100.0,22.894,22.9012,22.815,22.8365,110100.0
2010-05-14 10:30:00,31.81,31.83,31.75,31.76,126100.0,22.8365,22.8509,22.7935,22.8006,126100.0
2010-05-14 10:35:00,31.76,31.77,31.69,31.71,173000.0,22.8006,22.8078,22.7504,22.7648,173000.0
2010-05-14 10:40:00,31.71,31.79,31.69,31.74,190400.0,22.7648,22.8222,22.7504,22.7863,190400.0
2010-05-14 10:45:00,31.73,31.78,31.71,31.77,263800.0,22.7791,22.815,22.7648,22.8078,263800.0
2010-05-14 10:50:00,31.76,31.77,31.68,31.72,775300.0,22.8006,22.8078,22.7432,22.7719,775300.0
2010-05-14 10:55:00,31.72,31.73,31.67,31.7,103700.0,22.7719,22.7791,22.736,22.7576,103700.0
2010-05-14 11:00:00,31.69,31.69,31.59,31.61,171400.0,22.7504,22.7504,22.6786,22.693,171400.0
2010-05-14 11:05:00,31.61,31.61,31.5,31.52,334600.0,22.693,22.693,22.614,22.6284,334600.0
2010-05-14 11:10:00,31.51,31.58,31.45,31.58,303000.0,22.6212,22.6714,22.5781,22.6714,303000.0
2010-05-14 11:15:00,31.58,31.58,31.48,31.49,114300.0,22.6714,22.6714,22.5996,22.6068,114300.0
2010-05-14 11:20:00,31.49,31.49,31.35,31.41,393200.0,22.6068,22.6068,22.5063,22.5494,393200.0
2010-05-14 11:25:00,31.42,31.53,31.42,31.47,305300.0,22.5566,22.6355,22.5566,22.5925,305300.0
2010-05-14 11:30:00,31.48,31.56,31.46,31.51,232200.0,22.5996,22.6571,22.5853,22.6212,232200.0
2010-05-14 11:35:00,31.51,31.53,31.46,31.46,121100.0,22.6212,22.6355,22.5853,22.5853,121100.0
2010-05-14 11:40:00,31.45,31.48,31.39,31.47,128500.0,22.5781,22.5996,22.535,22.5925,128500.0
2010-05-14 11:45:00,31.48,31.48,31.41,31.44,78500.0,22.5996,22.5996,22.5494,22.5709,78500.0
2010-05-14 11:50:00,31.43,31.44,31.38,31.42,269900.0,22.5637,22.5709,22.5278,22.5566,269900.0
2010-05-14 11:55:00,31.42,31.46,31.4,31.45,189300.0,22.5566,22.5853,22.5422,22.5781,189300.0
2010-05-14 12:00:00,31.45,31.48,31.39,31.42,189300.0,22.5781,22.5996,22.535,22.5566,189300.0
2010-05-14 12:05:00,31.43,31.45,31.32,31.38,479600.0,22.5637,22.5781,22.4848,22.5278,479600.0
2010-05-14 12:10:00,31.37,31.44,31.37,31.4,95300.0,22.5207,22.5709,22.5207,22.5422,95300.0
2010-05-14 12:15:00,31.4,31.44,31.36,31.44,105800.0,22.5422,22.5709,22.5135,22.5709,105800.0
2010-05-14 12:20:00,31.45,31.49,31.37,31.49,264500.0,22.5781,22.6068,22.5207,22.6068,264500.0
2010-05-14 12:25:00,31.49,31.53,31.46,31.48,259600.0,22.6068,22.6355,22.5853,22.5996,259600.0
2010-05-14 12:30:00,31.48,31.51,31.47,31.48,169000.0,22.5996,22.6212,22.5925,22.5996,169000.0
2010-05-14 12:35:00,31.49,31.52,31.45,31.52,153400.0,22.6068,22.6284,22.5781,22.6284,153400.0
2010-05-14 12:40:00,31.52,31.58,31.5,31.52,188900.0,22.6284,22.6714,22.614,22.6284,188900.0
2010-05-14 12:45:00,31.52,31.53,31.48,31.49,100200.0,22.6284,22.6355,22.5996,22.6068,100200.0
2010-05-14 12:50:00,31.49,31.54,31.49,31.53,121800.0,22.6068,22.6427,22.6068,22.6355,121800.0
2010-05-14 12:55:00,31.54,31.62,31.52,31.61,249800.0,22.6427,22.7001,22.6284,22.693,249800.0
2010-05-14 13:00:00,31.61,31.65,31.56,31.57,251700.0,22.693,22.7217,22.6571,22.6642,251700.0
2010-05-14 13:05:00,31.57,31.6,31.53,31.58,118800.0,22.6642,22.6858,22.6355,22.6714,118800.0
2010-05-14 13:10:00,31.59,31.61,31.56,31.6,83100.0,22.6786,22.693,22.6571,22.6858,83100.0
2010-05-14 13:15:00,31.61,31.61,31.48,31.49,260900.0,22.693,22.693,22.5996,22.6068,260900.0
2010-05-14 13:20:00,31.49,31.56,31.49,31.56,65900.0,22.6068,22.6571,22.6068,22.6571,65900.0
2010-05-14 13:25:00,31.56,31.56,31.51,31.53,32600.0,22.6571,22.6571,22.6212,22.6355,32600.0
2010-05-14 13:30:00,31.53,31.53,31.48,31.48,43100.0,22.6355,22.6355,22.5996,22.5996,43100.0
2010-05-14 13:35:00,31.48,31.53,31.45,31.48,128200.0,22.5996,22.6355,22.5781,22.5996,128200.0
2010-05-14 13:40:00,31.48,31.52,31.45,31.49,86600.0,22.5996,22.6284,22.5781,22.6068,86600.0
2010-05-14 13:45:00,31.49,31.53,31.49,31.5,65000.0,22.6068,22.6355,22.6068,22.614,65000.0
2010-05-14 13:50:00,31.5,31.52,31.45,31.5,176300.0,22.614,22.6284,22.5781,22.614,176300.0
2010-05-14 13:55:00,31.5,31.6,31.49,31.53,170100.0,22.614,22.6858,22.6068,22.6355,170100.0
2010-05-14 14:00:00,31.53,31.58,31.53,31.55,44500.0,22.6355,22.6714,22.6355,22.6499,44500.0
2010-05-14 14:05:00,31.55,31.56,31.5,31.5,43000.0,22.6499,22.6571,22.614,22.614,43000.0
2010-05-14 14:10:00,31.5,31.5,31.42,31.45,165900.0,22.614,22.614,22.5566,22.5781,165900.0
2010-05-14 14:15:00,31.45,31.45,31.39,31.43,74200.0,22.5781,22.5781,22.535,22.5637,74200.0
2010-05-14 14:20:00,31.43,31.5,31.43,31.5,112800.0,22.5637,22.614,22.5637,22.614,112800.0
2010-05-14 14:25:00,31.5,31.5,31.43,31.47,112900.0,22.614,22.614,22.5637,22.5925,112900.0
2010-05-14 14:30:00,31.48,31.51,31.46,31.5,187300.0,22.5996,22.6212,22.5853,22.614,187300.0
2010-05-14 14:35:00,31.5,31.55,31.46,31.53,105800.0,22.614,22.6499,22.5853,22.6355,105800.0
2010-05-14 14:40:00,31.53,31.53,31.48,31.48,84100.0,22.6355,22.6355,22.5996,22.5996,84100.0
2010-05-14 14:45:00,31.48,31.52,31.48,31.52,76300.0,22.5996,22.6284,22.5996,22.6284,76300.0
2010-05-14 14:50:00,31.51,31.55,31.46,31.48,115200.0,22.6212,22.6499,22.5853,22.5996,115200.0
2010-05-14 14:55:00,31.46,31.48,31.43,31.46,108600.0,22.5853,22.5996,22.5637,22.5853,108600.0
2010-05-14 15:00:00,31.46,31.49,31.43,31.46,118900.0,22.5853,22.6068,22.5637,22.5853,118900.0
2010-05-14 15:05:00,31.46,31.5,31.45,31.49,77000.0,22.5853,22.614,22.5781,22.6068,77000.0
2010-05-14 15:10:00,31.49,31.53,31.48,31.48,153700.0,22.6068,22.6355,22.5996,22.5996,153700.0
2010-05-14 15:15:00,31.48,31.49,31.42,31.42,100800.0,22.5996,22.6068,22.5566,22.5566,100800.0
2010-05-14 15:20:00,31.42,31.45,31.35,31.38,325400.0,22.5566,22.5781,22.5063,22.5278,325400.0
2010-05-14 15:25:00,31.38,31.41,31.34,31.4,210200.0,22.5278,22.5494,22.4991,22.5422,210200.0
2010-05-14 15:30:00,31.39,31.45,31.39,31.42,237300.0,22.535,22.5781,22.535,22.5566,237300.0
2010-05-14 15:35:00,31.42,31.43,31.37,31.43,177000.0,22.5566,22.5637,22.5207,22.5637,177000.0
2010-05-14 15:40:00,31.43,31.54,31.42,31.53,907800.0,22.5637,22.6427,22.5566,22.6355,907800.0
2010-05-14 15:45:00,31.53,31.54,31.48,31.49,1002800.0,22.6355,22.6427,22.5996,22.6068,1002800.0
2010-05-14 15:50:00,31.49,31.63,31.48,31.6,912000.0,22.6068,22.7073,22.5996,22.6858,912000.0
2010-05-14 15:55:00,31.61,31.67,31.58,31.61,1428900.0,22.693,22.736,22.6714,22.693,1428900.0
2010-05-17 09:30:00,31.72,31.83,31.67,31.77,526400.0,22.7719,22.8509,22.736,22.8078,526400.0
2010-05-17 09:35:00,31.78,31.91,31.78,31.84,413100.0,22.815,22.9083,22.815,22.8581,413100.0
2010-05-17 09:40:00,31.85,31.88,31.79,31.8,321000.0,22.8653,22.8868,22.8222,22.8294,321000.0
2010-05-17 09:45:00,31.8,31.8,31.7,31.74,1150200.0,22.8294,22.8294,22.7576,22.7863,1150200.0
2010-05-17 09:50:00,31.75,31.77,31.68,31.74,392700.0,22.7935,22.8078,22.7432,22.7863,392700.0
2010-05-17 09:55:00,31.74,31.75,31.67,31.7,117200.0,22.7863,22.7935,22.736,22.7576,117200.0
2010-05-17 10:00:00,31.71,31.73,31.66,31.66,133900.0,22.7648,22.7791,22.7289,22.7289,133900.0
2010-05-17 10:05:00,31.66,31.74,31.66,31.68,170700.0,22.7289,22.7863,22.7289,22.7432,170700.0
2010-05-17 10:10:00,31.67,31.75,31.63,31.71,104000.0,22.736,22.7935,22.7073,22.7648,104000.0
2010-05-17 10:15:00,31.72,31.81,31.72,31.78,132100.0,22.7719,22.8365,22.7719,22.815,132100.0
2010-05-17 10:20:00,31.77,31.8,31.69,31.7,133800.0,22.8078,22.8294,22.7504,22.7576,133800.0
2010-05-17 10:25:00,31.7,31.76,31.69,31.75,107900.0,22.7576,22.8006,22.7504,22.7935,107900.0
2010-05-17 10:30:00,31.75,31.75,31.69,31.73,52400.0,22.7935,22.7935,22.7504,22.7791,52400.0
2010-05-17 10:35:00,31.73,31.76,31.67,31.67,100100.0,22.7791,22.8006,22.736,22.736,100100.0
2010-05-17 10:40:00,31.66,31.71,31.59,31.6,133500.0,22.7289,22.7648,22.6786,22.6858,133500.0
2010-05-17 10:45:00,31.59,31.6,31.54,31.55,112900.0,22.6786,22.6858,22.6427,22.6499,112900.0
2010-05-17 10:50:00,31.55,31.63,31.53,31.57,228400.0,22.6499,22.7073,22.6355,22.6642,228400.0
2010-05-17 10:55:00,31.57,31.57,31.45,31.45,185300.0,22.6642,22.6642,22.5781,22.5781,185300.0
2010-05-17 11:00:00,31.45,31.48,31.39,31.39,155800.0,22.5781,22.5996,22.535,22.535,155800.0
2010-05-17 11:05:00,31.39,31.42,31.36,31.4,156700.0,22.535,22.5566,22.5135,22.5422,156700.0
2010-05-17 11:10:00,31.4,31.4,31.3,31.32,288700.0,22.5422,22.5422,22.4704,22.4848,288700.0
2010-05-17 11:15:00,31.32,31.36,31.21,31.22,246800.0,22.4848,22.5135,22.4058,22.413,246800.0
2010-05-17 11:20:00,31.22,31.29,31.22,31.27,681300.0,22.413,22.4632,22.413,22.4489,681300.0
2010-05-17 11:25:00,31.27,31.28,31.19,31.27,180900.0,22.4489,22.4561,22.3914,22.4489,180900.0
2010-05-17 11:30:00,31.27,31.3,31.24,31.28,64300.0,22.4489,22.4704,22.4273,22.4561,64300.0
2010-05-17 11:35:00,31.27,31.33,31.26,31.28,59300.0,22.4489,22.4919,22.4417,22.4561,59300.0
2010-05-17 11:40:00,31.28,31.32,31.27,31.28,53800.0,22.4561,22.4848,22.4489,22.4561,53800.0
2010-05-17 11:45:00,31.27,31.29,31.16,31.19,203400.0,22.4489,22.4632,22.3699,22.3914,203400.0
2010-05-17 11:50:00,31.19,31.19,31.09,31.11,213400.0,22.3914,22.3914,22.3197,22.334,213400.0
2010-05-17 11:55:00,31.11,31.15,31.09,31.1,113100.0,22.334,22.3627,22.3197,22.3268,113100.0
2010-05-17 12:00:00,31.09,31.09,30.86,30.87,503500.0,22.3197,22.3197,22.1545,22.1617,503500.0
2010-05-17 12:05:00,30.88,30.96,30.83,30.92,327600.0,22.1689,22.2263,22.133,22.1976,327600.0
2010-05-17 12:10:00,30.92,31.0,30.91,30.99,178900.0,22.1976,22.255,22.1904,22.2479,178900.0
2010-05-17 12:15:00,30.99,30.99,30.93,30.96,117100.0,22.2479,22.2479,22.2048,22.2263,117100.0
2010-05-17 12:20:00,30.98,31.01,30.96,30.99,289200.0,22.2407,22.2622,22.2263,22.2479,289200.0
2010-05-17 12:25:00,30.99,31.03,30.94,30.94,169000.0,22.2479,22.2766,22.212,22.212,169000.0
2010-05-17 12:30:00,30.95,31.04,30.94,31.04,154500.0,22.2191,22.2838,22.212,22.2838,154500.0
2010-05-17 12:35:00,31.04,31.04,30.97,30.99,99100.0,22.2838,22.2838,22.2335,22.2479,99100.0
2010-05-17 12:40:00,31.0,31.03,30.99,30.99,68000.0,22.255,22.2766,22.2479,22.2479,68000.0
2010-05-17 12:45:00,31.0,31.06,31.0,31.05,343900.0,22.255,22.2981,22.255,22.2909,343900.0
2010-05-17 12:50:00,31.05,31.06,30.99,31.01,93600.0,22.2909,22.2981,22.2479,22.2622,93600.0
2010-05-17 12:55:00,31.01,31.01,30.97,30.97,36300.0,22.2622,22.2622,22.2335,22.2335,36300.0
2010-05-17 13:00:00,30.98,31.02,30.96,30.99,149300.0,22.2407,22.2694,22.2263,22.2479,149300.0
2010-05-17 13:05:00,30.99,31.0,30.97,30.97,42400.0,22.2479,22.255,22.2335,22.2335,42400.0
2010-05-17 13:10:00,30.98,30.99,30.95,30.97,70800.0,22.2407,22.2479,22.2191,22.2335,70800.0
2010-05-17 13:15:00,30.98,31.09,30.98,31.09,196600.0,22.2407,22.3197,22.2407,22.3197,196600.0
2010-05-17 13:20:00,31.09,31.1,31.06,31.07,84200.0,22.3197,22.3268,22.2981,22.3053,84200.0
2010-05-17 13:25:00,31.07,31.14,31.06,31.1,109800.0,22.3053,22.3555,22.2981,22.3268,109800.0
2010-05-17 13:30:00,31.09,31.16,31.08,31.13,91300.0,22.3197,22.3699,22.3125,22.3484,91300.0
2010-05-17 13:35:00,31.13,31.14,31.06,31.07,88600.0,22.3484,22.3555,22.2981,22.3053,88600.0
2010-05-17 13:40:00,31.06,31.09,31.02,31.03,189400.0,22.2981,22.3197,22.2694,22.2766,189400.0
2010-05-17 13:45:00,31.03,31.04,30.99,31.03,168900.0,22.2766,22.2838,22.2479,22.2766,168900.0
2010-05-17 13:50:00,31.03,31.03,30.98,31.02,76700.0,22.2766,22.2766,22.2407,22.2694,76700.0
2010-05-17 13:55:00,31.02,31.1,31.01,31.08,159600.0,22.2694,22.3268,22.2622,22.3125,159600.0
2010-05-17 14:00:00,31.08,31.2,31.07,31.18,324700.0,22.3125,22.3986,22.3053,22.3843,324700.0
2010-05-17 14:05:00,31.19,31.2,31.11,31.12,112000.0,22.3914,22.3986,22.334,22.3412,112000.0
2010-05-17 14:10:00,31.12,31.18,31.11,31.17,112400.0,22.3412,22.3843,22.334,22.3771,112400.0
2010-05-17 14:15:00,31.17,31.22,31.17,31.2,147700.0,22.3771,22.413,22.3771,22.3986,147700.0
2010-05-17 14:20:00,31.2,31.22,31.17,31.17,109600.0,22.3986,22.413,22.3771,22.3771,109600.0
2010-05-17 14:25:00,31.17,31.19,31.13,31.17,91600.0,22.3771,22.3914,22.3484,22.3771,91600.0
2010-05-17 14:30:00,31.17,31.25,31.17,31.17,276600.0,22.3771,22.4345,22.3771,22.3771,276600.0
2010-05-17 14:35:00,31.17,31.23,31.15,31.23,292000.0,22.3771,22.4202,22.3627,22.4202,292000.0
2010-05-17 14:40:00,31.24,31.33,31.23,31.31,217000.0,22.4273,22.4919,22.4202,22.4776,217000.0
2010-05-17 14:45:00,31.32,31.4,31.31,31.35,166100.0,22.4848,22.5422,22.4776,22.5063,166100.0
2010-05-17 14:50:00,31.35,31.4,31.34,31.36,158700.0,22.5063,22.5422,22.4991,22.5135,158700.0
2010-05-17 14:55:00,31.36,31.48,31.36,31.47,362100.0,22.5135,22.5996,22.5135,22.5925,362100.0
2010-05-17 15:00:00,31.47,31.59,31.45,31.52,442500.0,22.5925,22.6786,22.5781,22.6284,442500.0
2010-05-17 15:05:00,31.53,31.53,31.37,31.39,488000.0,22.6355,22.6355,22.5207,22.535,488000.0
2010-05-17 15:10:00,31.39,31.45,31.39,31.4,188600.0,22.535,22.5781,22.535,22.5422,188600.0
2010-05-17 15:15:00,31.4,31.41,31.32,31.35,344300.0,22.5422,22.5494,22.4848,22.5063,344300.0
2010-05-17 15:20:00,31.34,31.4,31.29,31.34,394300.0,22.4991,22.5422,22.4632,22.4991,394300.0
2010-05-17 15:25:00,31.34,31.4,31.3,31.38,220100.0,22.4991,22.5422,22.4704,22.5278,220100.0
2010-05-17 15:30:00,31.38,31.46,31.37,31.46,173700.0,22.5278,22.5853,22.5207,22.5853,173700.0
2010-05-17 15:35:00,31.47,31.58,31.47,31.57,227900.0,22.5925,22.6714,22.5925,22.6642,227900.0
2010-05-17 15:40:00,31.57,31.63,31.54,31.57,357700.0,22.6642,22.7073,22.6427,22.6642,357700.0
2010-05-17 15:45:00,31.57,31.6,31.54,31.58,401700.0,22.6642,22.6858,22.6427,22.6714,401700.0
2010-05-17 15:50:00,31.59,31.64,31.57,31.61,328300.0,22.6786,22.7145,22.6642,22.693,328300.0
2010-05-17 15:55:00,31.62,31.63,31.56,31.58,401200.0,22.7001,22.7073,22.6571,22.6714,401200.0
2010-05-18 09:30:00,31.87,31.96,31.87,31.89,442500.0,22.8796,22.9442,22.8796,22.894,442500.0
2010-05-18 09:35:00,31.89,31.98,31.87,31.96,340800.0,22.894,22.9586,22.8796,22.9442,340800.0
2010-05-18 09:40:00,31.96,32.14,31.95,32.11,752200.0,22.9442,23.0735,22.937,23.0519,752200.0
2010-05-18 09:45:00,32.11,32.35,32.1,32.33,1577000.0,23.0519,23.2242,23.0447,23.2099,1577000.0
2010-05-18 09:50:00,32.32,32.33,32.15,32.2,548100.0,23.2027,23.2099,23.0806,23.1165,548100.0
2010-05-18 09:55:00,32.2,32.21,32.12,32.14,162400.0,23.1165,23.1237,23.0591,23.0735,162400.0
2010-05-18 10:00:00,32.13,32.17,32.07,32.07,221400.0,23.0663,23.095,23.0232,23.0232,221400.0
2010-05-18 10:05:00,32.08,32.11,32.04,32.07,151400.0,23.0304,23.0519,23.0017,23.0232,151400.0
2010-05-18 10:10:00,32.06,32.14,32.04,32.13,464700.0,23.016,23.0735,23.0017,23.0663,464700.0
2010-05-18 10:15:00,32.14,32.17,32.12,32.15,168100.0,23.0735,23.095,23.0591,23.0806,168100.0
2010-05-18 10:20:00,32.15,32.15,32.06,32.11,122900.0,23.0806,23.0806,23.016,23.0519,122900.0
2010-05-18 10:25:00,32.11,32.13,32.02,32.03,244800.0,23.0519,23.0663,22.9873,22.9945,244800.0
2010-05-18 10:30:00,32.03,32.04,31.92,31.93,213500.0,22.9945,23.0017,22.9155,22.9227,213500.0
2010-05-18 10:35:00,31.94,31.96,31.88,31.93,385000.0,22.9299,22.9442,22.8868,22.9227,385000.0
2010-05-18 10:40:00,31.93,31.95,31.81,31.83,321600.0,22.9227,22.937,22.8365,22.8509,321600.0
2010-05-18 10:45:00,31.83,31.88,31.77,31.79,345800.0,22.8509,22.8868,22.8078,22.8222,345800.0
2010-05-18 10:50:00,31.79,31.83,31.73,31.83,388300.0,22.8222,22.8509,22.7791,22.8509,388300.0
2010-05-18 10:55:00,31.83,31.89,31.81,31.89,297100.0,22.8509,22.894,22.8365,22.894,297100.0
2010-05-18 11:00:00,31.88,31.94,31.85,31.87,178600.0,22.8868,22.9299,22.8653,22.8796,178600.0
2010-05-18 11:05:00,31.87,31.92,31.82,31.87,101800.0,22.8796,22.9155,22.8437,22.8796,101800.0
2010-05-18 11:10:00,31.87,31.96,31.84,31.95,100100.0,22.8796,22.9442,22.8581,22.937,100100.0
2010-05-18 11:15:00,31.95,31.97,31.9,31.94,153900.0,22.937,22.9514,22.9012,22.9299,153900.0
2010-05-18 11:20:00,31.94,31.96,31.88,31.88,80900.0,22.9299,22.9442,22.8868,22.8868,80900.0
2010-05-18 11:25:00,31.89,31.99,31.89,31.98,173800.0,22.894,22.9658,22.894,22.9586,173800.0
2010-05-18 11:30:00,31.99,31.99,31.96,31.98,68800.0,22.9658,22.9658,22.9442,22.9586,68800.0
2010-05-18 11:35:00,31.98,31.98,31.89,31.89,80700.0,22.9586,22.9586,22.894,22.894,80700.0
2010-05-18 11:40:00,31.89,31.9,31.75,31.76,190400.0,22.894,22.9012,22.7935,22.8006,190400.0
2010-05-18 11:45:00,31.75,31.79,31.72,31.77,192200.0,22.7935,22.8222,22.7719,22.8078,192200.0
2010-05-18 11:50:00,31.77,31.81,31.76,31.8,95600.0,22.8078,22.8365,22.8006,22.8294,95600.0
2010-05-18 11:55:00,31.8,31.8,31.71,31.71,56400.0,22.8294,22.8294,22.7648,22.7648,56400.0
2010-05-18 12:00:00,31.71,31.73,31.6,31.61,246000.0,22.7648,22.7791,22.6858,22.693,246000.0
2010-05-18 12:05:00,31.61,31.69,31.61,31.68,197200.0,22.693,22.7504,22.693,22.7432,197200.0
2010-05-18 12:10:00,31.68,31.76,31.65,31.7,128300.0,22.7432,22.8006,22.7217,22.7576,128300.0
2010-05-18 12:15:00,31.7,31.74,31.67,31.71,108900.0,22.7576,22.7863,22.736,22.7648,108900.0
2010-05-18 12:20:00,31.72,31.72,31.63,31.63,177400.0,22.7719,22.7719,22.7073,22.7073,177400.0
2010-05-18 12:25:00,31.64,31.73,31.63,31.71,170600.0,22.7145,22.7791,22.7073,22.7648,170600.0
2010-05-18 12:30:00,31.71,31.74,31.68,31.73,52600.0,22.7648,22.7863,22.7432,22.7791,52600.0
2010-05-18 12:35:00,31.73,31.75,31.69,31.7,168100.0,22.7791,22.7935,22.7504,22.7576,168100.0
2010-05-18 12:40:00,31.7,31.74,31.69,31.74,155500.0,22.7576,22.7863,22.7504,22.7863,155500.0
2010-05-18 12:45:00,31.74,31.85,31.74,31.81,138100.0,22.7863,22.8653,22.7863,22.8365,138100.0
2010-05-18 12:50:00,31.81,31.83,31.73,31.73,114500.0,22.8365,22.8509,22.7791,22.7791,114500.0
2010-05-18 12:55:00,31.72,31.74,31.62,31.64,166000.0,22.7719,22.7863,22.7001,22.7145,166000.0
2010-05-18 13:00:00,31.62,31.69,31.57,31.61,1208400.0,22.7001,22.7504,22.6642,22.693,1208400.0
2010-05-18 13:05:00,31.61,31.61,31.49,31.56,331700.0,22.693,22.693,22.6068,22.6571,331700.0
2010-05-18 13:10:00,31.55,31.59,31.44,31.49,436100.0,22.6499,22.6786,22.5709,22.6068,436100.0
2010-05-18 13:15:00,31.49,31.56,31.45,31.48,191400.0,22.6068,22.6571,22.5781,22.5996,191400.0
2010-05-18 13:20:00,31.48,31.58,31.48,31.55,108200.0,22.5996,22.6714,22.5996,22.6499,108200.0
2010-05-18 13:25:00,31.54,31.64,31.53,31.59,255700.0,22.6427,22.7145,22.6355,22.6786,255700.0
2010-05-18 13:30:00,31.59,31.62,31.58,31.62,156200.0,22.6786,22.7001,22.6714,22.7001,156200.0
2010-05-18 13:35:00,31.62,31.62,31.42,31.46,149000.0,22.7001,22.7001,22.5566,22.5853,149000.0
2010-05-18 13:40:00,31.47,31.49,31.4,31.42,253000.0,22.5925,22.6068,22.5422,22.5566,253000.0
2010-05-18 13:45:00,31.41,31.47,31.35,31.44,260800.0,22.5494,22.5925,22.5063,22.5709,260800.0
2010-05-18 13:50:00,31.43,31.44,31.36,31.36,96800.0,22.5637,22.5709,22.5135,22.5135,96800.0
2010-05-18 13:55:00,31.36,31.43,31.33,31.33,189200.0,22.5135,22.5637,22.4919,22.4919,189200.0
2010-05-18 14:00:00,31.34,31.42,31.33,31.4,202600.0,22.4991,22.5566,22.4919,22.5422,202600.0
2010-05-18 14:05:00,31.4,31.44,31.38,31.42,172900.0,22.5422,22.5709,22.5278,22.5566,172900.0
2010-05-18 14:10:00,31.42,31.5,31.42,31.44,172600.0,22.5566,22.614,22.5566,22.5709,172600.0
2010-05-18 14:15:00,31.44,31.46,31.4,31.43,55200.0,22.5709,22.5853,22.5422,22.5637,55200.0
2010-05-18 14:20:00,31.43,31.44,31.31,31.32,451600.0,22.5637,22.5709,22.4776,22.4848,451600.0
2010-05-18 14:25:00,31.31,31.37,31.29,31.35,210000.0,22.4776,22.5207,22.4632,22.5063,210000.0
2010-05-18 14:30:00,31.36,31.36,31.25,31.26,309600.0,22.5135,22.5135,22.4345,22.4417,309600.0
2010-05-18 14:35:00,31.26,31.27,31.18,31.2,160400.0,22.4417,22.4489,22.3843,22.3986,160400.0
2010-05-18 14:40:00,31.2,31.29,31.17,31.29,390300.0,22.3986,22.4632,22.3771,22.4632,390300.0
2010-05-18 14:45:00,31.29,31.33,31.27,31.29,273400.0,22.4632,22.4919,22.4489,22.4632,273400.0
2010-05-18 14:50:00,31.28,31.28,31.19,31.2,114100.0,22.4561,22.4561,22.3914,22.3986,114100.0
2010-05-18 14:55:00,31.21,31.24,31.13,31.18,333100.0,22.4058,22.4273,22.3484,22.3843,333100.0
2010-05-18 15:00:00,31.18,31.18,31.09,31.12,253700.0,22.3843,22.3843,22.3197,22.3412,253700.0
2010-05-18 15:05:00,31.11,31.21,31.08,31.18,186200.0,22.334,22.4058,22.3125,22.3843,186200.0
2010-05-18 15:10:00,31.18,31.33,31.18,31.33,136500.0,22.3843,22.4919,22.3843,22.4919,136500.0
2010-05-18 15:15:00,31.34,31.36,31.27,31.29,89400.0,22.4991,22.5135,22.4489,22.4632,89400.0
2010-05-18 15:20:00,31.29,31.32,31.23,31.25,146600.0,22.4632,22.4848,22.4202,22.4345,146600.0
2010-05-18 15:25:00,31.24,31.24,31.11,31.12,136400.0,22.4273,22.4273,22.334,22.3412,136400.0
2010-05-18 15:30:00,31.11,31.15,31.06,31.1,294600.0,22.334,22.3627,22.2981,22.3268,294600.0
2010-05-18 15:35:00,31.1,31.15,31.08,31.1,348000.0,22.3268,22.3627,22.3125,22.3268,348000.0
2010-05-18 15:40:00,31.11,31.16,31.07,31.14,504600.0,22.334,22.3699,22.3053,22.3555,504600.0
2010-05-18 15:45:00,31.14,31.18,31.08,31.09,469600.0,22.3555,22.3843,22.3125,22.3197,469600.0
2010-05-18 15:50:00,31.09,31.18,31.06,31.16,491300.0,22.3197,22.3843,22.2981,22.3699,491300.0
2010-05-18 15:55:00,31.17,31.17,31.09,31.1,709400.0,22.3771,22.3771,22.3197,22.3268,709400.0
2010-05-19 09:30:00,30.84,30.9,30.77,30.87,690900.0,22.1402,22.1832,22.0899,22.1617,690900.0
2010-05-19 09:35:00,30.88,31.0,30.88,31.0,350600.0,22.1689,22.255,22.1689,22.255,350600.0
2010-05-19 09:40:00,31.01,31.03,30.92,31.03,393900.0,22.2622,22.2766,22.1976,22.2766,393900.0
2010-05-19 09:45:00,31.03,31.11,31.01,31.07,417300.0,22.2766,22.334,22.2622,22.3053,417300.0
2010-05-19 09:50:00,31.07,31.15,31.04,31.04,259900.0,22.3053,22.3627,22.2838,22.2838,259900.0
2010-05-19 09:55:00,31.03,31.03,30.96,30.99,307600.0,22.2766,22.2766,22.2263,22.2479,307600.0
2010-05-19 10:00:00,31.0,31.0,30.84,30.9,186100.0,22.255,22.255,22.1402,22.1832,186100.0
2010-05-19 10:05:00,30.9,30.98,30.83,30.85,183200.0,22.1832,22.2407,22.133,22.1474,183200.0
2010-05-19 10:10:00,30.86,30.86,30.77,30.84,331800.0,22.1545,22.1545,22.0899,22.1402,331800.0
2010-05-19 10:15:00,30.84,30.89,30.64,30.73,458000.0,22.1402,22.1761,21.9966,22.0612,458000.0
2010-05-19 10:20:00,30.72,30.74,30.58,30.64,349800.0,22.054,22.0684,21.9535,21.9966,349800.0
2010-05-19 10:25:00,30.64,30.81,30.64,30.79,410100.0,21.9966,22.1186,21.9966,22.1043,410100.0
2010-05-19 10:30:00,30.79,30.91,30.75,30.9,334300.0,22.1043,22.1904,22.0756,22.1832,334300.0
2010-05-19 10:35:00,30.9,30.91,30.78,30.81,148800.0,22.1832,22.1904,22.0971,22.1186,148800.0
2010-05-19 10:40:00,30.8,30.88,30.72,30.82,294300.0,22.1115,22.1689,22.054,22.1258,294300.0
2010-05-19 10:45:00,30.81,30.82,30.72,30.72,486000.0,22.1186,22.1258,22.054,22.054,486000.0
2010-05-19 10:50:00,30.73,30.77,30.67,30.71,512300.0,22.0612,22.0899,22.0181,22.0468,512300.0
2010-05-19 10:55:00,30.72,30.8,30.72,30.77,313500.0,22.054,22.1115,22.054,22.0899,313500.0
2010-05-19 11:00:00,30.77,30.78,30.69,30.71,322300.0,22.0899,22.0971,22.0325,22.0468,322300.0
2010-05-19 11:05:00,30.71,30.72,30.67,30.69,285300.0,22.0468,22.054,22.0181,22.0325,285300.0
2010-05-19 11:10:00,30.68,30.68,30.59,30.64,145000.0,22.0253,22.0253,21.9607,21.9966,145000.0
2010-05-19 11:15:00,30.63,30.68,30.59,30.6,213000.0,21.9894,22.0253,21.9607,21.9679,213000.0
2010-05-19 11:20:00,30.6,30.6,30.46,30.48,176800.0,21.9679,21.9679,21.8674,21.8817,176800.0
2010-05-19 11:25:00,30.47,30.53,30.44,30.52,258500.0,21.8746,21.9176,21.853,21.9104,258500.0
2010-05-19 11:30:00,30.52,30.54,30.45,30.54,274500.0,21.9104,21.9248,21.8602,21.9248,274500.0
2010-05-19 11:35:00,30.54,30.57,30.49,30.51,105300.0,21.9248,21.9463,21.8889,21.9033,105300.0
2010-05-19 11:40:00,30.5,30.51,30.45,30.46,138200.0,21.8961,21.9033,21.8602,21.8674,138200.0
2010-05-19 11:45:00,30.45,30.49,30.36,30.37,193500.0,21.8602,21.8889,21.7956,21.8028,193500.0
2010-05-19 11:50:00,30.37,30.42,30.35,30.4,578500.0,21.8028,21.8387,21.7884,21.8243,578500.0
2010-05-19 11:55:00,30.4,30.52,30.4,30.49,222100.0,21.8243,21.9104,21.8243,21.8889,222100.0
2010-05-19 12:00:00,30.49,30.57,30.47,30.55,123000.0,21.8889,21.9463,21.8746,21.932,123000.0
2010-05-19 12:05:00,30.56,30.57,30.5,30.53,464200.0,21.9392,21.9463,21.8961,21.9176,464200.0
2010-05-19 12:10:00,30.53,30.6,30.53,30.58,88100.0,21.9176,21.9679,21.9176,21.9535,88100.0
2010-05-19 12:15:00,30.58,30.58,30.49,30.52,204100.0,21.9535,21.9535,21.8889,21.9104,204100.0
2010-05-19 12:20:00,30.52,30.64,30.51,30.63,69200.0,21.9104,21.9966,21.9033,21.9894,69200.0
2010-05-19 12:25:00,30.63,30.78,30.61,30.71,379000.0,21.9894,22.0971,21.9751,22.0468,379000.0
2010-05-19 12:30:00,30.7,30.7,30.62,30.64,78900.0,22.0397,22.0397,21.9822,21.9966,78900.0
2010-05-19 12:35:00,30.65,30.73,30.64,30.68,265500.0,22.0038,22.0612,21.9966,22.0253,265500.0
2010-05-19 12:40:00,30.68,30.7,30.62,30.67,114100.0,22.0253,22.0397,21.9822,22.0181,114100.0
2010-05-19 12:45:00,30.67,30.67,30.57,30.57,157500.0,22.0181,22.0181,21.9463,21.9463,157500.0
2010-05-19 12:50:00,30.57,30.69,30.56,30.69,86400.0,21.9463,22.0325,21.9392,22.0325,86400.0
2010-05-19 12:55:00,30.68,30.85,30.66,30.85,360900.0,22.0253,22.1474,22.011,22.1474,360900.0
2010-05-19 13:00:00,30.85,30.87,30.77,30.78,228000.0,22.1474,22.1617,22.0899,22.0971,228000.0
2010-05-19 13:05:00,30.78,30.81,30.72,30.79,273500.0,22.0971,22.1186,22.054,22.1043,273500.0
2010-05-19 13:10:00,30.8,30.83,30.74,30.83,98100.0,22.1115,22.133,22.0684,22.133,98100.0
2010-05-19 13:15:00,30.82,30.84,30.76,30.81,88300.0,22.1258,22.1402,22.0827,22.1186,88300.0
2010-05-19 13:20:00,30.81,30.97,30.8,30.93,541000.0,22.1186,22.2335,22.1115,22.2048,541000.0
2010-05-19 13:25:00,30.93,30.95,30.89,30.9,193100.0,22.2048,22.2191,22.1761,22.1832,193100.0
2010-05-19 13:30:00,30.9,30.91,30.85,30.87,281000.0,22.1832,22.1904,22.1474,22.1617,281000.0
2010-05-19 13:35:00,30.86,30.87,30.79,30.84,169200.0,22.1545,22.1617,22.1043,22.1402,169200.0
2010-05-19 13:40:00,30.85,30.93,30.84,30.93,117900.0,22.1474,22.2048,22.1402,22.2048,117900.0
2010-05-19 13:45:00,30.94,31.03,30.93,31.02,906000.0,22.212,22.2766,22.2048,22.2694,906000.0
2010-05-19 13:50:00,31.02,31.04,30.97,31.01,383500.0,22.2694,22.2838,22.2335,22.2622,383500.0
2010-05-19 13:55:00,31.0,31.0,30.91,30.94,107100.0,22.255,22.255,22.1904,22.212,107100.0
2010-05-19 14:00:00,30.94,31.01,30.9,30.99,116900.0,22.212,22.2622,22.1832,22.2479,116900.0
2010-05-19 14:05:00,30.99,31.08,30.97,30.97,235200.0,22.2479,22.3125,22.2335,22.2335,235200.0
2010-05-19 14:10:00,30.97,30.99,30.92,30.95,104000.0,22.2335,22.2479,22.1976,22.2191,104000.0
2010-05-19 14:15:00,30.96,30.99,30.86,30.87,118500.0,22.2263,22.2479,22.1545,22.1617,118500.0
2010-05-19 14:20:00,30.87,30.88,30.74,30.76,353100.0,22.1617,22.1689,22.0684,22.0827,353100.0
2010-05-19 14:25:00,30.76,30.84,30.75,30.84,123500.0,22.0827,22.1402,22.0756,22.1402,123500.0
2010-05-19 14:30:00,30.84,30.86,30.79,30.79,132500.0,22.1402,22.1545,22.1043,22.1043,132500.0
2010-05-19 14:35:00,30.8,30.84,30.77,30.79,200100.0,22.1115,22.1402,22.0899,22.1043,200100.0
2010-05-19 14:40:00,30.79,30.93,30.78,30.89,118100.0,22.1043,22.2048,22.0971,22.1761,118100.0
2010-05-19 14:45:00,30.89,31.03,30.89,31.02,323100.0,22.1761,22.2766,22.1761,22.2694,323100.0
2010-05-19 14:50:00,31.02,31.02,30.91,30.97,188700.0,22.2694,22.2694,22.1904,22.2335,188700.0
2010-05-19 14:55:00,30.96,30.97,30.86,30.92,161100.0,22.2263,22.2335,22.1545,22.1976,161100.0
2010-05-19 15:00:00,30.91,30.95,30.9,30.91,304700.0,22.1904,22.2191,22.1832,22.1904,304700.0
2010-05-19 15:05:00,30.92,30.92,30.8,30.81,196300.0,22.1976,22.1976,22.1115,22.1186,196300.0
2010-05-19 15:10:00,30.81,30.87,30.79,30.82,139300.0,22.1186,22.1617,22.1043,22.1258,139300.0
2010-05-19 15:15:00,30.81,30.92,30.81,30.89,228400.0,22.1186,22.1976,22.1186,22.1761,228400.0
2010-05-19 15:20:00,30.9,30.93,30.82,30.85,273900.0,22.1832,22.2048,22.1258,22.1474,273900.0
2010-05-19 15:25:00,30.85,30.97,30.84,30.96,281000.0,22.1474,22.2335,22.1402,22.2263,281000.0
2010-05-19 15:30:00,30.97,30.99,30.9,30.95,200600.0,22.2335,22.2479,22.1832,22.2191,200600.0
2010-05-19 15:35:00,30.95,31.09,30.9,31.06,403800.0,22.2191,22.3197,22.1832,22.2981,403800.0
2010-05-19 15:40:00,31.08,31.1,30.99,31.05,390600.0,22.3125,22.3268,22.2479,22.2909,390600.0
2010-05-19 15:45:00,31.05,31.08,30.99,31.03,515000.0,22.2909,22.3125,22.2479,22.2766,515000.0
2010-05-19 15:50:00,31.03,31.08,31.0,31.06,378300.0,22.2766,22.3125,22.255,22.2981,378300.0
2010-05-19 15:55:00,31.06,31.08,31.0,31.02,1161200.0,22.2981,22.3125,22.255,22.2694,1161200.0
2010-05-20 09:30:00,30.08,30.2,30.07,30.13,616900.0,21.5946,21.6807,21.5874,21.6305,616900.0
2010-05-20 09:35:00,30.14,30.34,30.13,30.33,642100.0,21.6376,21.7812,21.6305,21.774,642100.0
2010-05-20 09:40:00,30.33,30.33,30.04,30.06,354100.0,21.774,21.774,21.5659,21.5802,354100.0
2010-05-20 09:45:00,30.06,30.18,30.03,30.17,491200.0,21.5802,21.6664,21.5587,21.6592,491200.0
2010-05-20 09:50:00,30.17,30.29,30.15,30.23,450800.0,21.6592,21.7453,21.6448,21.7023,450800.0
2010-05-20 09:55:00,30.23,30.28,30.18,30.19,309600.0,21.7023,21.7381,21.6664,21.6735,309600.0
2010-05-20 10:00:00,30.18,30.24,30.11,30.18,640300.0,21.6664,21.7094,21.6161,21.6664,640300.0
2010-05-20 10:05:00,30.17,30.27,30.12,30.12,383700.0,21.6592,21.731,21.6233,21.6233,383700.0
2010-05-20 10:10:00,30.12,30.14,29.93,29.95,710700.0,21.6233,21.6376,21.4869,21.5012,710700.0
2010-05-20 10:15:00,29.95,29.98,29.9,29.98,417400.0,21.5012,21.5228,21.4653,21.5228,417400.0
2010-05-20 10:20:00,29.99,30.0,29.75,29.76,382000.0,21.53,21.5371,21.3577,21.3648,382000.0
2010-05-20 10:25:00,29.78,29.85,29.72,29.84,303500.0,21.3792,21.4294,21.3361,21.4223,303500.0
2010-05-20 10:30:00,29.84,30.01,29.84,29.98,381900.0,21.4223,21.5443,21.4223,21.5228,381900.0
2010-05-20 10:35:00,29.98,30.0,29.92,29.94,240900.0,21.5228,21.5371,21.4797,21.4941,240900.0
2010-05-20 10:40:00,29.93,29.95,29.86,29.95,183400.0,21.4869,21.5012,21.4366,21.5012,183400.0
2010-05-20 10:45:00,29.94,29.99,29.88,29.92,209700.0,21.4941,21.53,21.451,21.4797,209700.0
2010-05-20 10:50:00,29.92,29.99,29.91,29.94,308200.0,21.4797,21.53,21.4725,21.4941,308200.0
2010-05-20 10:55:00,29.95,29.96,29.91,29.93,206500.0,21.5012,21.5084,21.4725,21.4869,206500.0
2010-05-20 11:00:00,29.93,29.98,29.91,29.93,195400.0,21.4869,21.5228,21.4725,21.4869,195400.0
2010-05-20 11:05:00,29.93,30.09,29.93,30.07,363100.0,21.4869,21.6017,21.4869,21.5874,363100.0
2010-05-20 11:10:00,30.06,30.06,29.96,29.99,378300.0,21.5802,21.5802,21.5084,21.53,378300.0
2010-05-20 11:15:00,29.99,30.02,29.93,29.96,316500.0,21.53,21.5515,21.4869,21.5084,316500.0
2010-05-20 11:20:00,29.97,30.04,29.93,30.01,101400.0,21.5156,21.5659,21.4869,21.5443,101400.0
2010-05-20 11:25:00,30.01,30.17,29.97,30.16,444100.0,21.5443,21.6592,21.5156,21.652,444100.0
2010-05-20 11:30:00,30.16,30.18,30.1,30.15,221400.0,21.652,21.6664,21.6089,21.6448,221400.0
2010-05-20 11:35:00,30.16,30.19,30.07,30.16,154800.0,21.652,21.6735,21.5874,21.652,154800.0
2010-05-20 11:40:00,30.15,30.17,30.07,30.1,125400.0,21.6448,21.6592,21.5874,21.6089,125400.0
2010-05-20 11:45:00,30.1,30.13,30.08,30.1,64300.0,21.6089,21.6305,21.5946,21.6089,64300.0
2010-05-20 11:50:00,30.09,30.12,30.03,30.05,192000.0,21.6017,21.6233,21.5587,21.573,192000.0
2010-05-20 11:55:00,30.05,30.07,29.99,29.99,480900.0,21.573,21.5874,21.53,21.53,480900.0
2010-05-20 12:00:00,29.99,30.04,29.95,29.99,506800.0,21.53,21.5659,21.5012,21.53,506800.0
2010-05-20 12:05:00,29.99,30.07,29.98,30.06,120100.0,21.53,21.5874,21.5228,21.5802,120100.0
2010-05-20 12:10:00,30.05,30.06,29.98,29.98,84200.0,21.573,21.5802,21.5228,21.5228,84200.0
2010-05-20 12:15:00,29.98,29.98,29.89,29.93,210300.0,21.5228,21.5228,21.4582,21.4869,210300.0
2010-05-20 12:20:00,29.93,29.95,29.88,29.88,130000.0,21.4869,21.5012,21.451,21.451,130000.0
2010-05-20 12:25:00,29.87,29.93,29.86,29.88,209100.0,21.4438,21.4869,21.4366,21.451,209100.0
2010-05-20 12:30:00,29.88,29.89,29.82,29.83,132800.0,21.451,21.4582,21.4079,21.4151,132800.0
2010-05-20 12:35:00,29.83,29.92,29.8,29.92,120500.0,21.4151,21.4797,21.3936,21.4797,120500.0
2010-05-20 12:40:00,29.92,29.92,29.88,29.88,78400.0,21.4797,21.4797,21.451,21.451,78400.0
2010-05-20 12:45:00,29.87,29.91,29.84,29.84,127900.0,21.4438,21.4725,21.4223,21.4223,127900.0
2010-05-20 12:50:00,29.83,29.84,29.74,29.74,326700.0,21.4151,21.4223,21.3505,21.3505,326700.0
2010-05-20 12:55:00,29.73,29.78,29.64,29.64,289500.0,21.3433,21.3792,21.2787,21.2787,289500.0
2010-05-20 13:00:00,29.65,29.77,29.64,29.76,760700.0,21.2859,21.372,21.2787,21.3648,760700.0
2010-05-20 13:05:00,29.76,29.8,29.73,29.78,191500.0,21.3648,21.3936,21.3433,21.3792,191500.0
2010-05-20 13:10:00,29.78,29.86,29.76,29.84,132000.0,21.3792,21.4366,21.3648,21.4223,132000.0
2010-05-20 13:15:00,29.83,29.88,29.78,29.88,432900.0,21.4151,21.451,21.3792,21.451,432900.0
2010-05-20 13:20:00,29.88,29.96,29.85,29.94,190200.0,21.451,21.5084,21.4294,21.4941,190200.0
2010-05-20 13:25:00,29.95,30.06,29.9,29.98,261700.0,21.5012,21.5802,21.4653,21.5228,261700.0
2010-05-20 13:30:00,29.97,30.09,29.96,30.02,371700.0,21.5156,21.6017,21.5084,21.5515,371700.0
2010-05-20 13:35:00,30.01,30.03,29.96,29.96,157300.0,21.5443,21.5587,21.5084,21.5084,157300.0
2010-05-20 13:40:00,29.96,30.1,29.95,30.1,204400.0,21.5084,21.6089,21.5012,21.6089,204400.0
2010-05-20 13:45:00,30.1,30.13,30.0,30.02,258100.0,21.6089,21.6305,21.5371,21.5515,258100.0
2010-05-20 13:50:00,30.03,30.07,29.96,30.01,541600.0,21.5587,21.5874,21.5084,21.5443,541600.0
2010-05-20 13:55:00,30.01,30.05,29.96,30.01,126000.0,21.5443,21.573,21.5084,21.5443,126000.0
2010-05-20 14:00:00,30.01,30.03,29.87,29.92,210300.0,21.5443,21.5587,21.4438,21.4797,210300.0
2010-05-20 14:05:00,29.91,29.96,29.86,29.95,210300.0,21.4725,21.5084,21.4366,21.5012,210300.0
2010-05-20 14:10:00,29.95,30.12,29.94,30.11,288100.0,21.5012,21.6233,21.4941,21.6161,288100.0
2010-05-20 14:15:00,30.11,30.16,30.02,30.16,257700.0,21.6161,21.652,21.5515,21.652,257700.0
2010-05-20 14:20:00,30.16,30.27,30.12,30.21,156400.0,21.652,21.731,21.6233,21.6879,156400.0
2010-05-20 14:25:00,30.21,30.24,30.08,30.12,235400.0,21.6879,21.7094,21.5946,21.6233,235400.0
2010-05-20 14:30:00,30.11,30.23,30.06,30.22,469300.0,21.6161,21.7023,21.5802,21.6951,469300.0
2010-05-20 14:35:00,30.23,30.3,30.18,30.27,353500.0,21.7023,21.7525,21.6664,21.731,353500.0
2010-05-20 14:40:00,30.27,30.33,30.2,30.29,349700.0,21.731,21.774,21.6807,21.7453,349700.0
2010-05-20 14:45:00,30.29,30.35,30.21,30.31,458200.0,21.7453,21.7884,21.6879,21.7597,458200.0
2010-05-20 14:50:00,30.3,30.42,30.28,30.38,420000.0,21.7525,21.8387,21.7381,21.8099,420000.0
2010-05-20 14:55:00,30.37,30.39,30.17,30.18,443300.0,21.8028,21.8171,21.6592,21.6664,443300.0
2010-05-20 15:00:00,30.19,30.26,30.19,30.23,197800.0,21.6735,21.7238,21.6735,21.7023,197800.0
2010-05-20 15:05:00,30.24,30.24,30.05,30.17,324900.0,21.7094,21.7094,21.573,21.6592,324900.0
2010-05-20 15:10:00,30.16,30.18,30.05,30.09,158500.0,21.652,21.6664,21.573,21.6017,158500.0
2010-05-20 15:15:00,30.08,30.17,30.04,30.12,323300.0,21.5946,21.6592,21.5659,21.6233,323300.0
2010-05-20 15:20:00,30.13,30.23,30.08,30.22,205000.0,21.6305,21.7023,21.5946,21.6951,205000.0
2010-05-20 15:25:00,30.22,30.23,30.14,30.14,346900.0,21.6951,21.7023,21.6376,21.6376,346900.0
2010-05-20 15:30:00,30.14,30.21,30.13,30.2,458200.0,21.6376,21.6879,21.6305,21.6807,458200.0
2010-05-20 15:35:00,30.2,30.2,30.06,30.1,423700.0,21.6807,21.6807,21.5802,21.6089,423700.0
2010-05-20 15:40:00,30.1,30.12,30.0,30.01,466000.0,21.6089,21.6233,21.5371,21.5443,466000.0
2010-05-20 15:45:00,30.0,30.0,29.83,29.9,939300.0,21.5371,21.5371,21.4151,21.4653,939300.0
2010-05-20 15:50:00,29.91,29.93,29.78,29.79,1053600.0,21.4725,21.4869,21.3792,21.3864,1053600.0
2010-05-20 15:55:00,29.8,29.8,29.62,29.64,1619800.0,21.3936,21.3936,21.2643,21.2787,1619800.0
2010-05-21 09:30:00,29.15,29.32,29.1,29.25,454700.0,20.9269,21.049,20.891,20.9987,454700.0
2010-05-21 09:35:00,29.25,29.52,29.25,29.49,693800.0,20.9987,21.1925,20.9987,21.171,693800.0
2010-05-21 09:40:00,29.48,29.62,29.42,29.55,607700.0,21.1638,21.2643,21.1208,21.2141,607700.0
2010-05-21 09:45:00,29.56,29.71,29.49,29.68,415400.0,21.2213,21.3289,21.171,21.3074,415400.0
2010-05-21 09:50:00,29.68,29.95,29.67,29.95,778700.0,21.3074,21.5012,21.3002,21.5012,778700.0
2010-05-21 09:55:00,29.95,30.13,29.89,30.0,387900.0,21.5012,21.6305,21.4582,21.5371,387900.0
2010-05-21 10:00:00,29.98,30.04,29.91,30.0,306200.0,21.5228,21.5659,21.4725,21.5371,306200.0
2010-05-21 10:05:00,30.0,30.2,30.0,30.04,688400.0,21.5371,21.6807,21.5371,21.5659,688400.0
2010-05-21 10:10:00,30.03,30.1,29.91,30.0,390800.0,21.5587,21.6089,21.4725,21.5371,390800.0
2010-05-21 10:15:00,30.0,30.06,29.91,29.92,395600.0,21.5371,21.5802,21.4725,21.4797,395600.0
2010-05-21 10:20:00,29.93,29.94,29.8,29.82,417500.0,21.4869,21.4941,21.3936,21.4079,417500.0
2010-05-21 10:25:00,29.82,29.9,29.75,29.78,305500.0,21.4079,21.4653,21.3577,21.3792,305500.0
2010-05-21 10:30:00,29.78,29.87,29.74,29.87,435800.0,21.3792,21.4438,21.3505,21.4438,435800.0
2010-05-21 10:35:00,29.87,29.99,29.86,29.97,395900.0,21.4438,21.53,21.4366,21.5156,395900.0
2010-05-21 10:40:00,29.98,30.01,29.84,29.86,392800.0,21.5228,21.5443,21.4223,21.4366,392800.0
2010-05-21 10:45:00,29.86,29.95,29.85,29.87,170000.0,21.4366,21.5012,21.4294,21.4438,170000.0
2010-05-21 10:50:00,29.87,29.94,29.82,29.92,194200.0,21.4438,21.4941,21.4079,21.4797,194200.0
2010-05-21 10:55:00,29.92,29.97,29.87,29.93,257100.0,21.4797,21.5156,21.4438,21.4869,257100.0
2010-05-21 11:00:00,29.93,30.08,29.92,30.03,233800.0,21.4869,21.5946,21.4797,21.5587,233800.0
2010-05-21 11:05:00,30.05,30.09,30.0,30.02,157700.0,21.573,21.6017,21.5371,21.5515,157700.0
2010-05-21 11:10:00,30.03,30.03,29.96,30.02,148100.0,21.5587,21.5587,21.5084,21.5515,148100.0
2010-05-21 11:15:00,30.03,30.16,30.0,30.15,263500.0,21.5587,21.652,21.5371,21.6448,263500.0
2010-05-21 11:20:00,30.15,30.28,30.11,30.28,258700.0,21.6448,21.7381,21.6161,21.7381,258700.0
2010-05-21 11:25:00,30.27,30.3,30.15,30.27,700400.0,21.731,21.7525,21.6448,21.731,700400.0
2010-05-21 11:30:00,30.26,30.3,30.19,30.21,213400.0,21.7238,21.7525,21.6735,21.6879,213400.0
2010-05-21 11:35:00,30.23,30.39,30.21,30.39,407900.0,21.7023,21.8171,21.6879,21.8171,407900.0
2010-05-21 11:40:00,30.38,30.44,30.33,30.44,178400.0,21.8099,21.853,21.774,21.853,178400.0
2010-05-21 11:45:00,30.44,30.49,30.35,30.38,104900.0,21.853,21.8889,21.7884,21.8099,104900.0
2010-05-21 11:50:00,30.38,30.49,30.37,30.42,154700.0,21.8099,21.8889,21.8028,21.8387,154700.0
2010-05-21 11:55:00,30.42,30.45,30.34,30.37,105700.0,21.8387,21.8602,21.7812,21.8028,105700.0
2010-05-21 12:00:00,30.37,30.37,30.24,30.32,202600.0,21.8028,21.8028,21.7094,21.7669,202600.0
2010-05-21 12:05:00,30.31,30.34,30.27,30.29,86300.0,21.7597,21.7812,21.731,21.7453,86300.0
2010-05-21 12:10:00,30.29,30.32,30.23,30.27,103800.0,21.7453,21.7669,21.7023,21.731,103800.0
2010-05-21 12:15:00,30.27,30.35,30.27,30.32,44400.0,21.731,21.7884,21.731,21.7669,44400.0
2010-05-21 12:20:00,30.32,30.36,30.26,30.32,103000.0,21.7669,21.7956,21.7238,21.7669,103000.0
2010-05-21 12:25:00,30.31,30.33,30.28,30.28,44700.0,21.7597,21.774,21.7381,21.7381,44700.0
2010-05-21 12:30:00,30.29,30.31,30.17,30.18,140000.0,21.7453,21.7597,21.6592,21.6664,140000.0
2010-05-21 12:35:00,30.18,30.27,30.17,30.23,121200.0,21.6664,21.731,21.6592,21.7023,121200.0
2010-05-21 12:40:00,30.23,30.27,30.21,30.21,49300.0,21.7023,21.731,21.6879,21.6879,49300.0
2010-05-21 12:45:00,30.21,30.21,30.11,30.12,63200.0,21.6879,21.6879,21.6161,21.6233,63200.0
2010-05-21 12:50:00,30.13,30.22,30.12,30.2,201600.0,21.6305,21.6951,21.6233,21.6807,201600.0
2010-05-21 12:55:00,30.2,30.2,30.1,30.1,93600.0,21.6807,21.6807,21.6089,21.6089,93600.0
2010-05-21 13:00:00,30.11,30.13,30.01,30.03,218500.0,21.6161,21.6305,21.5443,21.5587,218500.0
2010-05-21 13:05:00,30.03,30.08,30.01,30.08,93300.0,21.5587,21.5946,21.5443,21.5946,93300.0
2010-05-21 13:10:00,30.09,30.15,30.07,30.12,101900.0,21.6017,21.6448,21.5874,21.6233,101900.0
2010-05-21 13:15:00,30.11,30.16,30.08,30.09,144300.0,21.6161,21.652,21.5946,21.6017,144300.0
2010-05-21 13:20:00,30.1,30.11,29.98,30.03,127200.0,21.6089,21.6161,21.5228,21.5587,127200.0
2010-05-21 13:25:00,30.03,30.05,29.97,30.02,162300.0,21.5587,21.573,21.5156,21.5515,162300.0
2010-05-21 13:30:00,30.03,30.13,30.02,30.13,96100.0,21.5587,21.6305,21.5515,21.6305,96100.0
2010-05-21 13:35:00,30.13,30.21,30.13,30.17,118300.0,21.6305,21.6879,21.6305,21.6592,118300.0
2010-05-21 13:40:00,30.18,30.22,30.16,30.18,60200.0,21.6664,21.6951,21.652,21.6664,60200.0
2010-05-21 13:45:00,30.18,30.25,30.17,30.19,364100.0,21.6664,21.7166,21.6592,21.6735,364100.0
2010-05-21 13:50:00,30.21,30.23,30.16,30.17,214100.0,21.6879,21.7023,21.652,21.6592,214100.0
2010-05-21 13:55:00,30.18,30.21,30.15,30.2,68900.0,21.6664,21.6879,21.6448,21.6807,68900.0
2010-05-21 14:00:00,30.21,30.25,30.15,30.18,110000.0,21.6879,21.7166,21.6448,21.6664,110000.0
2010-05-21 14:05:00,30.18,30.18,30.08,30.13,180500.0,21.6664,21.6664,21.5946,21.6305,180500.0
2010-05-21 14:10:00,30.13,30.15,30.06,30.06,100800.0,21.6305,21.6448,21.5802,21.5802,100800.0
2010-05-21 14:15:00,30.05,30.07,29.98,30.05,94700.0,21.573,21.5874,21.5228,21.573,94700.0
2010-05-21 14:20:00,30.05,30.07,29.99,30.05,150600.0,21.573,21.5874,21.53,21.573,150600.0
2010-05-21 14:25:00,30.05,30.13,30.03,30.12,117600.0,21.573,21.6305,21.5587,21.6233,117600.0
2010-05-21 14:30:00,30.12,30.18,30.12,30.18,48100.0,21.6233,21.6664,21.6233,21.6664,48100.0
2010-05-21 14:35:00,30.18,30.18,30.08,30.1,86200.0,21.6664,21.6664,21.5946,21.6089,86200.0
2010-05-21 14:40:00,30.11,30.15,30.05,30.06,52000.0,21.6161,21.6448,21.573,21.5802,52000.0
2010-05-21 14:45:00,30.06,30.06,29.87,29.97,131400.0,21.5802,21.5802,21.4438,21.5156,131400.0
2010-05-21 14:50:00,29.98,29.99,29.94,29.94,78800.0,21.5228,21.53,21.4941,21.4941,78800.0
2010-05-21 14:55:00,29.93,30.02,29.91,30.02,203100.0,21.4869,21.5515,21.4725,21.5515,203100.0
2010-05-21 15:00:00,30.02,30.06,29.99,30.04,156000.0,21.5515,21.5802,21.53,21.5659,156000.0
2010-05-21 15:05:00,30.04,30.07,29.98,29.98,96200.0,21.5659,21.5874,21.5228,21.5228,96200.0
2010-05-21 15:10:00,29.97,29.99,29.91,29.93,153800.0,21.5156,21.53,21.4725,21.4869,153800.0
2010-05-21 15:15:00,29.93,29.93,29.81,29.85,189500.0,21.4869,21.4869,21.4007,21.4294,189500.0
2010-05-21 15:20:00,29.86,29.99,29.85,29.98,218100.0,21.4366,21.53,21.4294,21.5228,218100.0
2010-05-21 15:25:00,29.97,30.02,29.93,29.97,203600.0,21.5156,21.5515,21.4869,21.5156,203600.0
2010-05-21 15:30:00,29.97,29.97,29.91,29.94,121900.0,21.5156,21.5156,21.4725,21.4941,121900.0
2010-05-21 15:35:00,29.93,29.99,29.89,29.93,165900.0,21.4869,21.53,21.4582,21.4869,165900.0
2010-05-21 15:40:00,29.93,30.14,29.91,30.13,321200.0,21.4869,21.6376,21.4725,21.6305,321200.0
2010-05-21 15:45:00,30.14,30.26,30.12,30.16,332900.0,21.6376,21.7238,21.6233,21.652,332900.0
2010-05-21 15:50:00,30.15,30.33,30.15,30.31,578800.0,21.6448,21.774,21.6448,21.7597,578800.0
2010-05-21 15:55:00,30.31,30.4,30.28,30.4,865400.0,21.7597,21.8243,21.7381,21.8243,865400.0
2010-05-24 09:30:00,30.24,30.35,30.19,30.34,142000.0,21.7094,21.7884,21.6735,21.7812,142000.0
2010-05-24 09:35:00,30.35,30.48,30.33,30.35,266400.0,21.7884,21.8817,21.774,21.7884,266400.0
2010-05-24 09:40:00,30.35,30.37,30.2,30.21,214500.0,21.7884,21.8028,21.6807,21.6879,214500.0
2010-05-24 09:45:00,30.21,30.34,30.19,30.27,181300.0,21.6879,21.7812,21.6735,21.731,181300.0
2010-05-24 09:50:00,30.27,30.34,30.21,30.25,183600.0,21.731,21.7812,21.6879,21.7166,183600.0
2010-05-24 09:55:00,30.25,30.28,30.17,30.23,263600.0,21.7166,21.7381,21.6592,21.7023,263600.0
2010-05-24 10:00:00,30.23,30.33,30.12,30.19,336400.0,21.7023,21.774,21.6233,21.6735,336400.0
2010-05-24 10:05:00,30.2,30.38,30.2,30.33,146900.0,21.6807,21.8099,21.6807,21.774,146900.0
2010-05-24 10:10:00,30.33,30.41,30.29,30.41,138100.0,21.774,21.8315,21.7453,21.8315,138100.0
2010-05-24 10:15:00,30.42,30.44,30.37,30.41,102800.0,21.8387,21.853,21.8028,21.8315,102800.0
2010-05-24 10:20:00,30.41,30.42,30.32,30.34,149100.0,21.8315,21.8387,21.7669,21.7812,149100.0
2010-05-24 10:25:00,30.35,30.38,30.32,30.37,59700.0,21.7884,21.8099,21.7669,21.8028,59700.0
2010-05-24 10:30:00,30.38,30.44,30.34,30.41,118400.0,21.8099,21.853,21.7812,21.8315,118400.0
2010-05-24 10:35:00,30.41,30.44,30.39,30.41,189300.0,21.8315,21.853,21.8171,21.8315,189300.0
2010-05-24 10:40:00,30.42,30.47,30.39,30.42,200600.0,21.8387,21.8746,21.8171,21.8387,200600.0
2010-05-24 10:45:00,30.42,30.42,30.33,30.35,235500.0,21.8387,21.8387,21.774,21.7884,235500.0
2010-05-24 10:50:00,30.36,30.37,30.24,30.25,360000.0,21.7956,21.8028,21.7094,21.7166,360000.0
2010-05-24 10:55:00,30.25,30.29,30.24,30.25,182400.0,21.7166,21.7453,21.7094,21.7166,182400.0
2010-05-24 11:00:00,30.25,30.25,30.14,30.2,516600.0,21.7166,21.7166,21.6376,21.6807,516600.0
2010-05-24 11:05:00,30.21,30.3,30.2,30.28,170400.0,21.6879,21.7525,21.6807,21.7381,170400.0
2010-05-24 11:10:00,30.28,30.31,30.22,30.23,87200.0,21.7381,21.7597,21.6951,21.7023,87200.0
2010-05-24 11:15:00,30.22,30.24,30.15,30.23,114900.0,21.6951,21.7094,21.6448,21.7023,114900.0
2010-05-24 11:20:00,30.22,30.24,30.15,30.17,28200.0,21.6951,21.7094,21.6448,21.6592,28200.0
2010-05-24 11:25:00,30.16,30.16,30.11,30.14,80000.0,21.652,21.652,21.6161,21.6376,80000.0
2010-05-24 11:30:00,30.14,30.19,30.14,30.19,48600.0,21.6376,21.6735,21.6376,21.6735,48600.0
2010-05-24 11:35:00,30.19,30.28,30.19,30.24,86800.0,21.6735,21.7381,21.6735,21.7094,86800.0
2010-05-24 11:40:00,30.24,30.3,30.21,30.29,104000.0,21.7094,21.7525,21.6879,21.7453,104000.0
2010-05-24 11:45:00,30.29,30.33,30.28,30.32,79800.0,21.7453,21.774,21.7381,21.7669,79800.0
2010-05-24 11:50:00,30.31,30.32,30.25,30.28,127400.0,21.7597,21.7669,21.7166,21.7381,127400.0
2010-05-24 11:55:00,30.27,30.33,30.24,30.3,83000.0,21.731,21.774,21.7094,21.7525,83000.0
2010-05-24 12:00:00,30.3,30.34,30.29,30.34,89700.0,21.7525,21.7812,21.7453,21.7812,89700.0
2010-05-24 12:05:00,30.33,30.42,30.33,30.38,269300.0,21.774,21.8387,21.774,21.8099,269300.0
2010-05-24 12:10:00,30.38,30.4,30.35,30.39,55700.0,21.8099,21.8243,21.7884,21.8171,55700.0
2010-05-24 12:15:00,30.39,30.41,30.31,30.33,110900.0,21.8171,21.8315,21.7597,21.774,110900.0
2010-05-24 12:20:00,30.33,30.33,30.29,30.3,44400.0,21.774,21.774,21.7453,21.7525,44400.0
2010-05-24 12:25:00,30.3,30.33,30.29,30.33,67900.0,21.7525,21.774,21.7453,21.774,67900.0
2010-05-24 12:30:00,30.33,30.38,30.32,30.33,60300.0,21.774,21.8099,21.7669,21.774,60300.0
2010-05-24 12:35:00,30.32,30.33,30.29,30.31,78700.0,21.7669,21.774,21.7453,21.7597,78700.0
2010-05-24 12:40:00,30.31,30.31,30.27,30.29,145600.0,21.7597,21.7597,21.731,21.7453,145600.0
2010-05-24 12:45:00,30.28,30.32,30.28,30.32,53400.0,21.7381,21.7669,21.7381,21.7669,53400.0
2010-05-24 12:50:00,30.32,30.4,30.32,30.36,91800.0,21.7669,21.8243,21.7669,21.7956,91800.0
2010-05-24 12:55:00,30.36,30.38,30.36,30.37,27400.0,21.7956,21.8099,21.7956,21.8028,27400.0
2010-05-24 13:00:00,30.38,30.43,30.34,30.34,102900.0,21.8099,21.8458,21.7812,21.7812,102900.0
2010-05-24 13:05:00,30.34,30.34,30.28,30.29,84000.0,21.7812,21.7812,21.7381,21.7453,84000.0
2010-05-24 13:10:00,30.28,30.33,30.28,30.31,13700.0,21.7381,21.774,21.7381,21.7597,13700.0
2010-05-24 13:15:00,30.31,30.31,30.27,30.29,45000.0,21.7597,21.7597,21.731,21.7453,45000.0
2010-05-24 13:20:00,30.29,30.33,30.27,30.33,39800.0,21.7453,21.774,21.731,21.774,39800.0
2010-05-24 13:25:00,30.34,30.4,30.34,30.36,130000.0,21.7812,21.8243,21.7812,21.7956,130000.0
2010-05-24 13:30:00,30.36,30.39,30.31,30.32,25400.0,21.7956,21.8171,21.7597,21.7669,25400.0
2010-05-24 13:35:00,30.32,30.32,30.28,30.29,101700.0,21.7669,21.7669,21.7381,21.7453,101700.0
2010-05-24 13:40:00,30.29,30.33,30.27,30.27,39600.0,21.7453,21.774,21.731,21.731,39600.0
2010-05-24 13:45:00,30.27,30.29,30.21,30.24,108700.0,21.731,21.7453,21.6879,21.7094,108700.0
2010-05-24 13:50:00,30.23,30.25,30.2,30.23,90200.0,21.7023,21.7166,21.6807,21.7023,90200.0
2010-05-24 13:55:00,30.23,30.28,30.21,30.26,50100.0,21.7023,21.7381,21.6879,21.7238,50100.0
2010-05-24 14:00:00,30.27,30.28,30.21,30.24,59800.0,21.731,21.7381,21.6879,21.7094,59800.0
2010-05-24 14:05:00,30.24,30.26,30.22,30.26,35200.0,21.7094,21.7238,21.6951,21.7238,35200.0
2010-05-24 14:10:00,30.26,30.32,30.26,30.3,63600.0,21.7238,21.7669,21.7238,21.7525,63600.0
2010-05-24 14:15:00,30.29,30.3,30.27,30.28,32800.0,21.7453,21.7525,21.731,21.7381,32800.0
2010-05-24 14:20:00,30.28,30.28,30.24,30.27,66900.0,21.7381,21.7381,21.7094,21.731,66900.0
2010-05-24 14:25:00,30.27,30.29,30.22,30.25,36200.0,21.731,21.7453,21.6951,21.7166,36200.0
2010-05-24 14:30:00,30.26,30.29,30.21,30.29,81000.0,21.7238,21.7453,21.6879,21.7453,81000.0
2010-05-24 14:35:00,30.29,30.3,30.2,30.21,131300.0,21.7453,21.7525,21.6807,21.6879,131300.0
2010-05-24 14:40:00,30.21,30.24,30.21,30.23,96700.0,21.6879,21.7094,21.6879,21.7023,96700.0
2010-05-24 14:45:00,30.22,30.22,30.11,30.12,218100.0,21.6951,21.6951,21.6161,21.6233,218100.0
2010-05-24 14:50:00,30.12,30.16,30.11,30.16,67200.0,21.6233,21.652,21.6161,21.652,67200.0
2010-05-24 14:55:00,30.17,30.17,30.08,30.08,540200.0,21.6592,21.6592,21.5946,21.5946,540200.0
2010-05-24 15:00:00,30.07,30.1,30.03,30.03,203700.0,21.5874,21.6089,21.5587,21.5587,203700.0
2010-05-24 15:05:00,30.02,30.04,29.97,29.97,136600.0,21.5515,21.5659,21.5156,21.5156,136600.0
2010-05-24 15:10:00,29.96,30.05,29.96,30.04,265200.0,21.5084,21.573,21.5084,21.5659,265200.0
2010-05-24 15:15:00,30.05,30.05,30.02,30.02,40900.0,21.573,21.573,21.5515,21.5515,40900.0
2010-05-24 15:20:00,30.02,30.07,30.02,30.07,82600.0,21.5515,21.5874,21.5515,21.5874,82600.0
2010-05-24 15:25:00,30.06,30.07,30.03,30.04,111700.0,21.5802,21.5874,21.5587,21.5659,111700.0
2010-05-24 15:30:00,30.04,30.13,30.02,30.11,103700.0,21.5659,21.6305,21.5515,21.6161,103700.0
2010-05-24 15:35:00,30.11,30.12,30.07,30.11,123000.0,21.6161,21.6233,21.5874,21.6161,123000.0
2010-05-24 15:40:00,30.11,30.16,30.09,30.12,171100.0,21.6161,21.652,21.6017,21.6233,171100.0
2010-05-24 15:45:00,30.11,30.14,29.99,30.0,402700.0,21.6161,21.6376,21.53,21.5371,402700.0
2010-05-24 15:50:00,30.0,30.0,29.91,29.91,616900.0,21.5371,21.5371,21.4725,21.4725,616900.0
2010-05-24 15:55:00,29.91,29.91,29.86,29.87,850000.0,21.4725,21.4725,21.4366,21.4438,850000.0
2010-05-25 09:30:00,29.04,29.85,28.87,28.92,573400.0,20.8479,21.4294,20.7259,20.7618,573400.0
2010-05-25 09:35:00,28.92,29.01,28.91,28.95,303100.0,20.7618,20.8264,20.7546,20.7833,303100.0
2010-05-25 09:40:00,28.95,28.95,28.88,28.9,426500.0,20.7833,20.7833,20.7331,20.7474,426500.0
2010-05-25 09:45:00,28.9,29.03,28.89,29.01,342700.0,20.7474,20.8408,20.7403,20.8264,342700.0
2010-05-25 09:50:00,29.02,29.09,28.97,29.05,430000.0,20.8336,20.8838,20.7977,20.8551,430000.0
2010-05-25 09:55:00,29.04,29.09,29.02,29.07,270300.0,20.8479,20.8838,20.8336,20.8695,270300.0
2010-05-25 10:00:00,29.06,29.28,29.05,29.27,772000.0,20.8623,21.0202,20.8551,21.0131,772000.0
2010-05-25 10:05:00,29.27,29.28,29.09,29.11,724500.0,21.0131,21.0202,20.8838,20.8982,724500.0
2010-05-25 10:10:00,29.11,29.16,29.06,29.14,226200.0,20.8982,20.9341,20.8623,20.9197,226200.0
2010-05-25 10:15:00,29.14,29.31,29.14,29.21,502700.0,20.9197,21.0418,20.9197,20.97,502700.0
2010-05-25 10:20:00,29.21,29.25,29.09,29.17,309200.0,20.97,20.9987,20.8838,20.9413,309200.0
2010-05-25 10:25:00,29.17,29.2,29.1,29.1,160700.0,20.9413,20.9628,20.891,20.891,160700.0
2010-05-25 10:30:00,29.1,29.17,29.1,29.12,197700.0,20.891,20.9413,20.891,20.9054,197700.0
2010-05-25 10:35:00,29.12,29.23,29.1,29.14,229800.0,20.9054,20.9843,20.891,20.9197,229800.0
2010-05-25 10:40:00,29.14,29.2,29.1,29.11,166000.0,20.9197,20.9628,20.891,20.8982,166000.0
2010-05-25 10:45:00,29.12,29.16,29.09,29.12,118900.0,20.9054,20.9341,20.8838,20.9054,118900.0
2010-05-25 10:50:00,29.12,29.15,29.06,29.09,215100.0,20.9054,20.9269,20.8623,20.8838,215100.0
2010-05-25 10:55:00,29.09,29.18,29.08,29.17,109300.0,20.8838,20.9485,20.8767,20.9413,109300.0
2010-05-25 11:00:00,29.18,29.27,29.18,29.25,84800.0,20.9485,21.0131,20.9485,20.9987,84800.0
2010-05-25 11:05:00,29.26,29.4,29.26,29.34,427400.0,21.0059,21.1064,21.0059,21.0633,427400.0
2010-05-25 11:10:00,29.34,29.36,29.28,29.32,114700.0,21.0633,21.0777,21.0202,21.049,114700.0
2010-05-25 11:15:00,29.32,29.36,29.23,29.23,180700.0,21.049,21.0777,20.9843,20.9843,180700.0
2010-05-25 11:20:00,29.24,29.27,29.2,29.26,132600.0,20.9915,21.0131,20.9628,21.0059,132600.0
2010-05-25 11:25:00,29.26,29.37,29.26,29.32,107300.0,21.0059,21.0849,21.0059,21.049,107300.0
2010-05-25 11:30:00,29.31,29.33,29.27,29.29,98100.0,21.0418,21.0561,21.0131,21.0274,98100.0
2010-05-25 11:35:00,29.28,29.32,29.26,29.32,101300.0,21.0202,21.049,21.0059,21.049,101300.0
2010-05-25 11:40:00,29.32,29.37,29.31,29.34,74400.0,21.049,21.0849,21.0418,21.0633,74400.0
2010-05-25 11:45:00,29.34,29.36,29.29,29.33,147100.0,21.0633,21.0777,21.0274,21.0561,147100.0
2010-05-25 11:50:00,29.33,29.41,29.32,29.4,101600.0,21.0561,21.1136,21.049,21.1064,101600.0
2010-05-25 11:55:00,29.41,29.5,29.39,29.49,101700.0,21.1136,21.1782,21.0992,21.171,101700.0
2010-05-25 12:00:00,29.49,29.57,29.47,29.54,128100.0,21.171,21.2284,21.1566,21.2069,128100.0
2010-05-25 12:05:00,29.54,29.54,29.41,29.41,422500.0,21.2069,21.2069,21.1136,21.1136,422500.0
2010-05-25 12:10:00,29.41,29.55,29.41,29.54,157600.0,21.1136,21.2141,21.1136,21.2069,157600.0
2010-05-25 12:15:00,29.55,29.56,29.49,29.5,96600.0,21.2141,21.2213,21.171,21.1782,96600.0
2010-05-25 12:20:00,29.5,29.52,29.45,29.46,93600.0,21.1782,21.1925,21.1423,21.1495,93600.0
2010-05-25 12:25:00,29.46,29.54,29.43,29.43,120300.0,21.1495,21.2069,21.1279,21.1279,120300.0
2010-05-25 12:30:00,29.43,29.44,29.39,29.41,220500.0,21.1279,21.1351,21.0992,21.1136,220500.0
2010-05-25 12:35:00,29.41,29.46,29.39,29.46,74000.0,21.1136,21.1495,21.0992,21.1495,74000.0
2010-05-25 12:40:00,29.46,29.47,29.32,29.32,211000.0,21.1495,21.1566,21.049,21.049,211000.0
2010-05-25 12:45:00,29.32,29.41,29.32,29.4,79300.0,21.049,21.1136,21.049,21.1064,79300.0
2010-05-25 12:50:00,29.4,29.4,29.36,29.38,55300.0,21.1064,21.1064,21.0777,21.092,55300.0
2010-05-25 12:55:00,29.39,29.45,29.38,29.4,34500.0,21.0992,21.1423,21.092,21.1064,34500.0
2010-05-25 13:00:00,29.4,29.43,29.34,29.39,109300.0,21.1064,21.1279,21.0633,21.0992,109300.0
2010-05-25 13:05:00,29.4,29.4,29.33,29.36,115900.0,21.1064,21.1064,21.0561,21.0777,115900.0
2010-05-25 13:10:00,29.35,29.36,29.3,29.35,193000.0,21.0705,21.0777,21.0346,21.0705,193000.0
2010-05-25 13:15:00,29.34,29.36,29.3,29.35,88500.0,21.0633,21.0777,21.0346,21.0705,88500.0
2010-05-25 13:20:00,29.36,29.44,29.34,29.4,135100.0,21.0777,21.1351,21.0633,21.1064,135100.0
2010-05-25 13:25:00,29.4,29.44,29.39,29.43,83300.0,21.1064,21.1351,21.0992,21.1279,83300.0
2010-05-25 13:30:00,29.43,29.44,29.34,29.36,157600.0,21.1279,21.1351,21.0633,21.0777,157600.0
2010-05-25 13:35:00,29.38,29.4,29.3,29.34,64100.0,21.092,21.1064,21.0346,21.0633,64100.0
2010-05-25 13:40:00,29.33,29.35,29.29,29.32,123000.0,21.0561,21.0705,21.0274,21.049,123000.0
2010-05-25 13:45:00,29.32,29.37,29.31,29.34,58900.0,21.049,21.0849,21.0418,21.0633,58900.0
2010-05-25 13:50:00,29.34,29.39,29.31,29.36,114600.0,21.0633,21.0992,21.0418,21.0777,114600.0
2010-05-25 13:55:00,29.35,29.39,29.31,29.35,150200.0,21.0705,21.0992,21.0418,21.0705,150200.0
2010-05-25 14:00:00,29.34,29.39,29.31,29.39,98100.0,21.0633,21.0992,21.0418,21.0992,98100.0
2010-05-25 14:05:00,29.4,29.47,29.38,29.41,291700.0,21.1064,21.1566,21.092,21.1136,291700.0
2010-05-25 14:10:00,29.41,29.55,29.41,29.54,117300.0,21.1136,21.2141,21.1136,21.2069,117300.0
2010-05-25 14:15:00,29.54,29.62,29.49,29.62,114300.0,21.2069,21.2643,21.171,21.2643,114300.0
2010-05-25 14:20:00,29.62,29.62,29.55,29.59,162700.0,21.2643,21.2643,21.2141,21.2428,162700.0
2010-05-25 14:25:00,29.6,29.69,29.6,29.63,82000.0,21.25,21.3146,21.25,21.2715,82000.0
2010-05-25 14:30:00,29.63,29.69,29.56,29.57,268400.0,21.2715,21.3146,21.2213,21.2284,268400.0
2010-05-25 14:35:00,29.56,29.72,29.56,29.68,431700.0,21.2213,21.3361,21.2213,21.3074,431700.0
2010-05-25 14:40:00,29.68,29.84,29.66,29.8,182900.0,21.3074,21.4223,21.293,21.3936,182900.0
2010-05-25 14:45:00,29.8,29.95,29.78,29.94,245700.0,21.3936,21.5012,21.3792,21.4941,245700.0
2010-05-25 14:50:00,29.95,29.97,29.87,29.96,281900.0,21.5012,21.5156,21.4438,21.5084,281900.0
2010-05-25 14:55:00,29.96,29.96,29.86,29.87,202200.0,21.5084,21.5084,21.4366,21.4438,202200.0
2010-05-25 15:00:00,29.87,30.0,29.86,29.94,369100.0,21.4438,21.5371,21.4366,21.4941,369100.0
2010-05-25 15:05:00,29.95,30.05,29.95,30.03,384100.0,21.5012,21.573,21.5012,21.5587,384100.0
2010-05-25 15:10:00,30.03,30.06,29.94,29.95,209000.0,21.5587,21.5802,21.4941,21.5012,209000.0
2010-05-25 15:15:00,29.96,29.98,29.92,29.96,108400.0,21.5084,21.5228,21.4797,21.5084,108400.0
2010-05-25 15:20:00,29.96,30.16,29.96,30.14,517900.0,21.5084,21.652,21.5084,21.6376,517900.0
2010-05-25 15:25:00,30.13,30.17,30.09,30.15,235200.0,21.6305,21.6592,21.6017,21.6448,235200.0
2010-05-25 15:30:00,30.16,30.29,30.13,30.24,382400.0,21.652,21.7453,21.6305,21.7094,382400.0
2010-05-25 15:35:00,30.25,30.31,30.18,30.2,370200.0,21.7166,21.7597,21.6664,21.6807,370200.0
2010-05-25 15:40:00,30.21,30.34,30.21,30.29,228500.0,21.6879,21.7812,21.6879,21.7453,228500.0
2010-05-25 15:45:00,30.29,30.32,30.22,30.32,464900.0,21.7453,21.7669,21.6951,21.7669,464900.0
2010-05-25 15:50:00,30.32,30.33,30.19,30.25,708400.0,21.7669,21.774,21.6735,21.7166,708400.0
2010-05-25 15:55:00,30.25,30.36,30.25,30.36,1093600.0,21.7166,21.7956,21.7166,21.7956,1093600.0
2010-05-26 09:30:00,30.67,30.79,30.63,30.7,359300.0,22.0181,22.1043,21.9894,22.0397,359300.0
2010-05-26 09:35:00,30.69,30.75,30.6,30.75,319400.0,22.0325,22.0756,21.9679,22.0756,319400.0
2010-05-26 09:40:00,30.76,30.77,30.65,30.68,318700.0,22.0827,22.0899,22.0038,22.0253,318700.0
2010-05-26 09:45:00,30.67,30.67,30.57,30.64,122300.0,22.0181,22.0181,21.9463,21.9966,122300.0
2010-05-26 09:50:00,30.63,30.67,30.58,30.61,174000.0,21.9894,22.0181,21.9535,21.9751,174000.0
2010-05-26 09:55:00,30.61,30.76,30.6,30.73,268500.0,21.9751,22.0827,21.9679,22.0612,268500.0
2010-05-26 10:00:00,30.72,30.8,30.71,30.75,334400.0,22.054,22.1115,22.0468,22.0756,334400.0
2010-05-26 10:05:00,30.74,30.74,30.62,30.62,148900.0,22.0684,22.0684,21.9822,21.9822,148900.0
2010-05-26 10:10:00,30.63,30.7,30.6,30.69,106000.0,21.9894,22.0397,21.9679,22.0325,106000.0
2010-05-26 10:15:00,30.68,30.78,30.66,30.77,96900.0,22.0253,22.0971,22.011,22.0899,96900.0
2010-05-26 10:20:00,30.77,30.78,30.69,30.72,89400.0,22.0899,22.0971,22.0325,22.054,89400.0
2010-05-26 10:25:00,30.72,30.72,30.66,30.69,69500.0,22.054,22.054,22.011,22.0325,69500.0
2010-05-26 10:30:00,30.69,30.76,30.67,30.76,151800.0,22.0325,22.0827,22.0181,22.0827,151800.0
2010-05-26 10:35:00,30.75,30.84,30.72,30.82,230700.0,22.0756,22.1402,22.054,22.1258,230700.0
2010-05-26 10:40:00,30.82,30.88,30.79,30.81,392300.0,22.1258,22.1689,22.1043,22.1186,392300.0
2010-05-26 10:45:00,30.81,30.85,30.77,30.77,185200.0,22.1186,22.1474,22.0899,22.0899,185200.0
2010-05-26 10:50:00,30.77,30.81,30.68,30.68,169300.0,22.0899,22.1186,22.0253,22.0253,169300.0
2010-05-26 10:55:00,30.69,30.7,30.62,30.67,106800.0,22.0325,22.0397,21.9822,22.0181,106800.0
2010-05-26 11:00:00,30.67,30.69,30.56,30.59,352600.0,22.0181,22.0325,21.9392,21.9607,352600.0
2010-05-26 11:05:00,30.58,30.7,30.53,30.7,303400.0,21.9535,22.0397,21.9176,22.0397,303400.0
2010-05-26 11:10:00,30.7,30.73,30.67,30.7,80700.0,22.0397,22.0612,22.0181,22.0397,80700.0
2010-05-26 11:15:00,30.69,30.73,30.64,30.72,120200.0,22.0325,22.0612,21.9966,22.054,120200.0
2010-05-26 11:20:00,30.73,30.73,30.6,30.61,61900.0,22.0612,22.0612,21.9679,21.9751,61900.0
2010-05-26 11:25:00,30.61,30.63,30.49,30.5,233700.0,21.9751,21.9894,21.8889,21.8961,233700.0
2010-05-26 11:30:00,30.49,30.53,30.45,30.49,261600.0,21.8889,21.9176,21.8602,21.8889,261600.0
2010-05-26 11:35:00,30.48,30.53,30.47,30.49,115300.0,21.8817,21.9176,21.8746,21.8889,115300.0
2010-05-26 11:40:00,30.49,30.55,30.48,30.5,88700.0,21.8889,21.932,21.8817,21.8961,88700.0
2010-05-26 11:45:00,30.5,30.56,30.41,30.46,103100.0,21.8961,21.9392,21.8315,21.8674,103100.0
2010-05-26 11:50:00,30.46,30.5,30.41,30.49,93600.0,21.8674,21.8961,21.8315,21.8889,93600.0
2010-05-26 11:55:00,30.5,30.58,30.5,30.56,52900.0,21.8961,21.9535,21.8961,21.9392,52900.0
2010-05-26 12:00:00,30.56,30.58,30.51,30.57,109700.0,21.9392,21.9535,21.9033,21.9463,109700.0
2010-05-26 12:05:00,30.58,30.63,30.58,30.62,179700.0,21.9535,21.9894,21.9535,21.9822,179700.0
2010-05-26 12:10:00,30.63,30.63,30.56,30.56,28800.0,21.9894,21.9894,21.9392,21.9392,28800.0
2010-05-26 12:15:00,30.56,30.63,30.56,30.61,29200.0,21.9392,21.9894,21.9392,21.9751,29200.0
2010-05-26 12:20:00,30.61,30.66,30.59,30.61,58200.0,21.9751,22.011,21.9607,21.9751,58200.0
2010-05-26 12:25:00,30.61,30.63,30.55,30.56,56400.0,21.9751,21.9894,21.932,21.9392,56400.0
2010-05-26 12:30:00,30.56,30.57,30.52,30.57,46200.0,21.9392,21.9463,21.9104,21.9463,46200.0
2010-05-26 12:35:00,30.57,30.63,30.56,30.61,25400.0,21.9463,21.9894,21.9392,21.9751,25400.0
2010-05-26 12:40:00,30.6,30.6,30.48,30.54,70100.0,21.9679,21.9679,21.8817,21.9248,70100.0
2010-05-26 12:45:00,30.55,30.61,30.54,30.54,34200.0,21.932,21.9751,21.9248,21.9248,34200.0
2010-05-26 12:50:00,30.52,30.63,30.51,30.62,79300.0,21.9104,21.9894,21.9033,21.9822,79300.0
2010-05-26 12:55:00,30.62,30.62,30.58,30.62,45700.0,21.9822,21.9822,21.9535,21.9822,45700.0
2010-05-26 13:00:00,30.63,30.65,30.6,30.61,51000.0,21.9894,22.0038,21.9679,21.9751,51000.0
2010-05-26 13:05:00,30.61,30.65,30.58,30.63,70600.0,21.9751,22.0038,21.9535,21.9894,70600.0
2010-05-26 13:10:00,30.63,30.63,30.56,30.57,81100.0,21.9894,21.9894,21.9392,21.9463,81100.0
2010-05-26 13:15:00,30.57,30.6,30.54,30.54,29200.0,21.9463,21.9679,21.9248,21.9248,29200.0
2010-05-26 13:20:00,30.54,30.6,30.53,30.6,44100.0,21.9248,21.9679,21.9176,21.9679,44100.0
2010-05-26 13:25:00,30.6,30.61,30.56,30.59,47300.0,21.9679,21.9751,21.9392,21.9607,47300.0
2010-05-26 13:30:00,30.58,30.61,30.57,30.6,42900.0,21.9535,21.9751,21.9463,21.9679,42900.0
2010-05-26 13:35:00,30.6,30.68,30.59,30.67,43100.0,21.9679,22.0253,21.9607,22.0181,43100.0
2010-05-26 13:40:00,30.67,30.7,30.64,30.66,54700.0,22.0181,22.0397,21.9966,22.011,54700.0
2010-05-26 13:45:00,30.66,30.67,30.64,30.66,18400.0,22.011,22.0181,21.9966,22.011,18400.0
2010-05-26 13:50:00,30.66,30.67,30.65,30.65,20500.0,22.011,22.0181,22.0038,22.0038,20500.0
2010-05-26 13:55:00,30.65,30.7,30.62,30.65,86700.0,22.0038,22.0397,21.9822,22.0038,86700.0
2010-05-26 14:00:00,30.65,30.68,30.6,30.6,52700.0,22.0038,22.0253,21.9679,21.9679,52700.0
2010-05-26 14:05:00,30.61,30.66,30.61,30.65,42600.0,21.9751,22.011,21.9751,22.0038,42600.0
2010-05-26 14:10:00,30.63,30.65,30.56,30.57,67700.0,21.9894,22.0038,21.9392,21.9463,67700.0
2010-05-26 14:15:00,30.56,30.59,30.54,30.58,75700.0,21.9392,21.9607,21.9248,21.9535,75700.0
2010-05-26 14:20:00,30.59,30.6,30.49,30.54,242300.0,21.9607,21.9679,21.8889,21.9248,242300.0
2010-05-26 14:25:00,30.55,30.57,30.49,30.54,109200.0,21.932,21.9463,21.8889,21.9248,109200.0
2010-05-26 14:30:00,30.54,30.55,30.41,30.48,221100.0,21.9248,21.932,21.8315,21.8817,221100.0
2010-05-26 14:35:00,30.48,30.49,30.38,30.47,165800.0,21.8817,21.8889,21.8099,21.8746,165800.0
2010-05-26 14:40:00,30.47,30.49,30.39,30.42,242200.0,21.8746,21.8889,21.8171,21.8387,242200.0
2010-05-26 14:45:00,30.42,30.43,30.36,30.39,156200.0,21.8387,21.8458,21.7956,21.8171,156200.0
2010-05-26 14:50:00,30.39,30.39,30.32,30.34,117200.0,21.8171,21.8171,21.7669,21.7812,117200.0
2010-05-26 14:55:00,30.35,30.43,30.35,30.4,95900.0,21.7884,21.8458,21.7884,21.8243,95900.0
2010-05-26 15:00:00,30.4,30.49,30.39,30.42,356800.0,21.8243,21.8889,21.8171,21.8387,356800.0
2010-05-26 15:05:00,30.41,30.45,30.38,30.4,199100.0,21.8315,21.8602,21.8099,21.8243,199100.0
2010-05-26 15:10:00,30.4,30.47,30.39,30.46,154800.0,21.8243,21.8746,21.8171,21.8674,154800.0
2010-05-26 15:15:00,30.47,30.47,30.33,30.35,207900.0,21.8746,21.8746,21.774,21.7884,207900.0
2010-05-26 15:20:00,30.36,30.38,30.26,30.26,209300.0,21.7956,21.8099,21.7238,21.7238,209300.0
2010-05-26 15:25:00,30.26,30.26,30.05,30.14,369400.0,21.7238,21.7238,21.573,21.6376,369400.0
2010-05-26 15:30:00,30.13,30.17,30.06,30.06,297500.0,21.6305,21.6592,21.5802,21.5802,297500.0
2010-05-26 15:35:00,30.06,30.14,30.01,30.13,822200.0,21.5802,21.6376,21.5443,21.6305,822200.0
2010-05-26 15:40:00,30.13,30.24,30.13,30.23,382000.0,21.6305,21.7094,21.6305,21.7023,382000.0
2010-05-26 15:45:00,30.22,30.23,30.1,30.15,408700.0,21.6951,21.7023,21.6089,21.6448,408700.0
2010-05-26 15:50:00,30.16,30.18,30.1,30.14,609500.0,21.652,21.6664,21.6089,21.6376,609500.0
2010-05-26 15:55:00,30.15,30.17,30.07,30.08,602900.0,21.6448,21.6592,21.5874,21.5946,602900.0
2010-05-27 09:30:00,30.75,30.78,30.61,30.61,1041300.0,22.0756,22.0971,21.9751,21.9751,1041300.0
2010-05-27 09:35:00,30.61,30.63,30.53,30.53,294400.0,21.9751,21.9894,21.9176,21.9176,294400.0
2010-05-27 09:40:00,30.54,30.59,30.47,30.57,278500.0,21.9248,21.9607,21.8746,21.9463,278500.0
2010-05-27 09:45:00,30.57,30.62,30.52,30.52,168500.0,21.9463,21.9822,21.9104,21.9104,168500.0
2010-05-27 09:50:00,30.51,30.55,30.44,30.49,133400.0,21.9033,21.932,21.853,21.8889,133400.0
2010-05-27 09:55:00,30.49,30.49,30.38,30.45,612000.0,21.8889,21.8889,21.8099,21.8602,612000.0
2010-05-27 10:00:00,30.45,30.46,30.35,30.46,210100.0,21.8602,21.8674,21.7884,21.8674,210100.0
2010-05-27 10:05:00,30.46,30.57,30.45,30.56,275300.0,21.8674,21.9463,21.8602,21.9392,275300.0
2010-05-27 10:10:00,30.57,30.65,30.57,30.64,278900.0,21.9463,22.0038,21.9463,21.9966,278900.0
2010-05-27 10:15:00,30.63,30.63,30.57,30.6,184100.0,21.9894,21.9894,21.9463,21.9679,184100.0
2010-05-27 10:20:00,30.59,30.65,30.56,30.64,94500.0,21.9607,22.0038,21.9392,21.9966,94500.0
2010-05-27 10:25:00,30.65,30.7,30.64,30.69,204500.0,22.0038,22.0397,21.9966,22.0325,204500.0
2010-05-27 10:30:00,30.71,30.79,30.7,30.76,212400.0,22.0468,22.1043,22.0397,22.0827,212400.0
2010-05-27 10:35:00,30.77,30.77,30.69,30.7,219200.0,22.0899,22.0899,22.0325,22.0397,219200.0
2010-05-27 10:40:00,30.7,30.75,30.69,30.73,39000.0,22.0397,22.0756,22.0325,22.0612,39000.0
2010-05-27 10:45:00,30.73,30.73,30.63,30.7,103900.0,22.0612,22.0612,21.9894,22.0397,103900.0
2010-05-27 10:50:00,30.7,30.8,30.7,30.79,129300.0,22.0397,22.1115,22.0397,22.1043,129300.0
2010-05-27 10:55:00,30.8,30.81,30.74,30.75,125100.0,22.1115,22.1186,22.0684,22.0756,125100.0
2010-05-27 11:00:00,30.75,30.8,30.74,30.79,117400.0,22.0756,22.1115,22.0684,22.1043,117400.0
2010-05-27 11:05:00,30.78,30.81,30.73,30.77,95000.0,22.0971,22.1186,22.0612,22.0899,95000.0
2010-05-27 11:10:00,30.76,30.77,30.72,30.73,154100.0,22.0827,22.0899,22.054,22.0612,154100.0
2010-05-27 11:15:00,30.73,30.76,30.64,30.68,155500.0,22.0612,22.0827,21.9966,22.0253,155500.0
2010-05-27 11:20:00,30.69,30.73,30.67,30.72,85400.0,22.0325,22.0612,22.0181,22.054,85400.0
2010-05-27 11:25:00,30.72,30.83,30.72,30.81,198400.0,22.054,22.133,22.054,22.1186,198400.0
2010-05-27 11:30:00,30.81,30.83,30.73,30.78,123100.0,22.1186,22.133,22.0612,22.0971,123100.0
2010-05-27 11:35:00,30.78,30.82,30.72,30.72,55300.0,22.0971,22.1258,22.054,22.054,55300.0
2010-05-27 11:40:00,30.72,30.75,30.68,30.7,65100.0,22.054,22.0756,22.0253,22.0397,65100.0
2010-05-27 11:45:00,30.72,30.75,30.7,30.75,67700.0,22.054,22.0756,22.0397,22.0756,67700.0
2010-05-27 11:50:00,30.74,30.79,30.73,30.78,35100.0,22.0684,22.1043,22.0612,22.0971,35100.0
2010-05-27 11:55:00,30.77,30.85,30.76,30.84,101300.0,22.0899,22.1474,22.0827,22.1402,101300.0
2010-05-27 12:00:00,30.84,30.85,30.8,30.84,48800.0,22.1402,22.1474,22.1115,22.1402,48800.0
2010-05-27 12:05:00,30.84,30.84,30.78,30.81,111100.0,22.1402,22.1402,22.0971,22.1186,111100.0
2010-05-27 12:10:00,30.81,30.83,30.76,30.83,40700.0,22.1186,22.133,22.0827,22.133,40700.0
2010-05-27 12:15:00,30.82,30.82,30.77,30.79,91600.0,22.1258,22.1258,22.0899,22.1043,91600.0
2010-05-27 12:20:00,30.8,30.8,30.75,30.76,140300.0,22.1115,22.1115,22.0756,22.0827,140300.0
2010-05-27 12:25:00,30.77,30.84,30.75,30.82,80900.0,22.0899,22.1402,22.0756,22.1258,80900.0
2010-05-27 12:30:00,30.82,30.86,30.81,30.83,48400.0,22.1258,22.1545,22.1186,22.133,48400.0
2010-05-27 12:35:00,30.82,30.87,30.82,30.86,48800.0,22.1258,22.1617,22.1258,22.1545,48800.0
2010-05-27 12:40:00,30.86,30.87,30.81,30.81,49100.0,22.1545,22.1617,22.1186,22.1186,49100.0
2010-05-27 12:45:00,30.82,30.86,30.81,30.85,27600.0,22.1258,22.1545,22.1186,22.1474,27600.0
2010-05-27 12:50:00,30.84,30.85,30.81,30.82,59800.0,22.1402,22.1474,22.1186,22.1258,59800.0
2010-05-27 12:55:00,30.81,30.86,30.81,30.81,151500.0,22.1186,22.1545,22.1186,22.1186,151500.0
2010-05-27 13:00:00,30.8,30.8,30.74,30.76,198000.0,22.1115,22.1115,22.0684,22.0827,198000.0
2010-05-27 13:05:00,30.76,30.76,30.67,30.7,94500.0,22.0827,22.0827,22.0181,22.0397,94500.0
2010-05-27 13:10:00,30.69,30.71,30.67,30.71,42200.0,22.0325,22.0468,22.0181,22.0468,42200.0
2010-05-27 13:15:00,30.71,30.77,30.71,30.77,82500.0,22.0468,22.0899,22.0468,22.0899,82500.0
2010-05-27 13:20:00,30.76,30.83,30.76,30.8,170200.0,22.0827,22.133,22.0827,22.1115,170200.0
2010-05-27 13:25:00,30.8,30.83,30.8,30.8,25100.0,22.1115,22.133,22.1115,22.1115,25100.0
2010-05-27 13:30:00,30.81,30.81,30.77,30.8,33100.0,22.1186,22.1186,22.0899,22.1115,33100.0
2010-05-27 13:35:00,30.8,30.85,30.79,30.82,132500.0,22.1115,22.1474,22.1043,22.1258,132500.0
2010-05-27 13:40:00,30.83,30.84,30.77,30.79,51600.0,22.133,22.1402,22.0899,22.1043,51600.0
2010-05-27 13:45:00,30.78,30.83,30.76,30.83,21200.0,22.0971,22.133,22.0827,22.133,21200.0
2010-05-27 13:50:00,30.83,30.86,30.78,30.81,363400.0,22.133,22.1545,22.0971,22.1186,363400.0
2010-05-27 13:55:00,30.8,30.83,30.79,30.8,232300.0,22.1115,22.133,22.1043,22.1115,232300.0
2010-05-27 14:00:00,30.81,30.82,30.76,30.78,23800.0,22.1186,22.1258,22.0827,22.0971,23800.0
2010-05-27 14:05:00,30.78,30.85,30.78,30.82,189700.0,22.0971,22.1474,22.0971,22.1258,189700.0
2010-05-27 14:10:00,30.83,30.89,30.83,30.88,116400.0,22.133,22.1761,22.133,22.1689,116400.0
2010-05-27 14:15:00,30.88,30.91,30.86,30.91,76100.0,22.1689,22.1904,22.1545,22.1904,76100.0
2010-05-27 14:20:00,30.91,30.96,30.9,30.94,272500.0,22.1904,22.2263,22.1832,22.212,272500.0
2010-05-27 14:25:00,30.94,30.94,30.91,30.93,88800.0,22.212,22.212,22.1904,22.2048,88800.0
2010-05-27 14:30:00,30.94,30.95,30.9,30.93,116500.0,22.212,22.2191,22.1832,22.2048,116500.0
2010-05-27 14:35:00,30.93,30.97,30.92,30.96,160000.0,22.2048,22.2335,22.1976,22.2263,160000.0
2010-05-27 14:40:00,30.96,30.97,30.92,30.92,44000.0,22.2263,22.2335,22.1976,22.1976,44000.0
2010-05-27 14:45:00,30.94,30.97,30.91,30.97,113600.0,22.212,22.2335,22.1904,22.2335,113600.0
2010-05-27 14:50:00,30.97,30.98,30.92,30.92,72600.0,22.2335,22.2407,22.1976,22.1976,72600.0
2010-05-27 14:55:00,30.92,31.0,30.92,30.98,32800.0,22.1976,22.255,22.1976,22.2407,32800.0
2010-05-27 15:00:00,30.97,31.02,30.96,31.01,147900.0,22.2335,22.2694,22.2263,22.2622,147900.0
2010-05-27 15:05:00,31.01,31.02,31.0,31.0,65300.0,22.2622,22.2694,22.255,22.255,65300.0
2010-05-27 15:10:00,31.0,31.07,30.99,31.06,114200.0,22.255,22.3053,22.2479,22.2981,114200.0
2010-05-27 15:15:00,31.06,31.11,31.05,31.06,190500.0,22.2981,22.334,22.2909,22.2981,190500.0
2010-05-27 15:20:00,31.06,31.07,31.0,31.03,91600.0,22.2981,22.3053,22.255,22.2766,91600.0
2010-05-27 15:25:00,31.03,31.04,30.99,31.02,109000.0,22.2766,22.2838,22.2479,22.2694,109000.0
2010-05-27 15:30:00,31.03,31.07,31.0,31.03,125100.0,22.2766,22.3053,22.255,22.2766,125100.0
2010-05-27 15:35:00,31.03,31.08,31.03,31.08,346600.0,22.2766,22.3125,22.2766,22.3125,346600.0
2010-05-27 15:40:00,31.08,31.15,31.04,31.14,296300.0,22.3125,22.3627,22.2838,22.3555,296300.0
2010-05-27 15:45:00,31.14,31.17,31.11,31.17,462300.0,22.3555,22.3771,22.334,22.3771,462300.0
2010-05-27 15:50:00,31.17,31.22,31.16,31.19,469700.0,22.3771,22.413,22.3699,22.3914,469700.0
2010-05-27 15:55:00,31.2,31.3,31.19,31.29,1434000.0,22.3986,22.4704,22.3914,22.4632,1434000.0
2010-05-28 09:30:00,31.22,31.22,31.08,31.09,192400.0,22.413,22.413,22.3125,22.3197,192400.0
2010-05-28 09:35:00,31.09,31.12,31.0,31.11,118900.0,22.3197,22.3412,22.255,22.334,118900.0
2010-05-28 09:40:00,31.11,31.11,30.92,30.97,379900.0,22.334,22.334,22.1976,22.2335,379900.0
2010-05-28 09:45:00,30.97,31.09,30.97,31.04,244500.0,22.2335,22.3197,22.2335,22.2838,244500.0
2010-05-28 09:50:00,31.05,31.06,30.96,30.99,333700.0,22.2909,22.2981,22.2263,22.2479,333700.0
2010-05-28 09:55:00,30.99,31.1,30.93,31.09,220600.0,22.2479,22.3268,22.2048,22.3197,220600.0
2010-05-28 10:00:00,31.08,31.11,31.05,31.1,172500.0,22.3125,22.334,22.2909,22.3268,172500.0
2010-05-28 10:05:00,31.11,31.21,31.09,31.18,207800.0,22.334,22.4058,22.3197,22.3843,207800.0
2010-05-28 10:10:00,31.19,31.27,31.16,31.18,85300.0,22.3914,22.4489,22.3699,22.3843,85300.0
2010-05-28 10:15:00,31.18,31.24,31.17,31.19,79800.0,22.3843,22.4273,22.3771,22.3914,79800.0
2010-05-28 10:20:00,31.19,31.22,31.08,31.08,55500.0,22.3914,22.413,22.3125,22.3125,55500.0
2010-05-28 10:25:00,31.09,31.14,31.08,31.1,50100.0,22.3197,22.3555,22.3125,22.3268,50100.0
2010-05-28 10:30:00,31.11,31.18,31.09,31.18,40400.0,22.334,22.3843,22.3197,22.3843,40400.0
2010-05-28 10:35:00,31.18,31.2,31.1,31.1,78700.0,22.3843,22.3986,22.3268,22.3268,78700.0
2010-05-28 10:40:00,31.1,31.11,30.98,30.99,244100.0,22.3268,22.334,22.2407,22.2479,244100.0
2010-05-28 10:45:00,30.99,31.06,30.92,30.93,141800.0,22.2479,22.2981,22.1976,22.2048,141800.0
2010-05-28 10:50:00,30.93,31.01,30.91,30.93,84400.0,22.2048,22.2622,22.1904,22.2048,84400.0
2010-05-28 10:55:00,30.93,31.0,30.92,30.96,80500.0,22.2048,22.255,22.1976,22.2263,80500.0
2010-05-28 11:00:00,30.96,31.0,30.93,30.95,41300.0,22.2263,22.255,22.2048,22.2191,41300.0
2010-05-28 11:05:00,30.95,30.97,30.88,30.94,134200.0,22.2191,22.2335,22.1689,22.212,134200.0
2010-05-28 11:10:00,30.94,30.98,30.84,30.86,98200.0,22.212,22.2407,22.1402,22.1545,98200.0
2010-05-28 11:15:00,30.86,30.89,30.81,30.83,143100.0,22.1545,22.1761,22.1186,22.133,143100.0
2010-05-28 11:20:00,30.84,30.86,30.81,30.83,49400.0,22.1402,22.1545,22.1186,22.133,49400.0
2010-05-28 11:25:00,30.85,30.89,30.83,30.89,137900.0,22.1474,22.1761,22.133,22.1761,137900.0
2010-05-28 11:30:00,30.89,30.9,30.87,30.9,67800.0,22.1761,22.1832,22.1617,22.1832,67800.0
2010-05-28 11:35:00,30.9,30.93,30.89,30.91,46300.0,22.1832,22.2048,22.1761,22.1904,46300.0
2010-05-28 11:40:00,30.89,30.96,30.89,30.96,43900.0,22.1761,22.2263,22.1761,22.2263,43900.0
2010-05-28 11:45:00,30.95,31.0,30.92,30.98,124700.0,22.2191,22.255,22.1976,22.2407,124700.0
2010-05-28 11:50:00,30.98,30.98,30.94,30.98,54300.0,22.2407,22.2407,22.212,22.2407,54300.0
2010-05-28 11:55:00,30.97,30.97,30.92,30.95,48200.0,22.2335,22.2335,22.1976,22.2191,48200.0
2010-05-28 12:00:00,30.96,31.0,30.92,30.93,119300.0,22.2263,22.255,22.1976,22.2048,119300.0
2010-05-28 12:05:00,30.92,30.95,30.92,30.95,62700.0,22.1976,22.2191,22.1976,22.2191,62700.0
2010-05-28 12:10:00,30.95,30.99,30.95,30.96,81700.0,22.2191,22.2479,22.2191,22.2263,81700.0
2010-05-28 12:15:00,30.95,30.98,30.93,30.97,95200.0,22.2191,22.2407,22.2048,22.2335,95200.0
2010-05-28 12:20:00,30.98,31.03,30.98,31.01,49400.0,22.2407,22.2766,22.2407,22.2622,49400.0
2010-05-28 12:25:00,31.0,31.0,30.98,30.99,14800.0,22.255,22.255,22.2407,22.2479,14800.0
2010-05-28 12:30:00,31.0,31.03,30.99,31.0,61500.0,22.255,22.2766,22.2479,22.255,61500.0
2010-05-28 12:35:00,31.0,31.0,30.7,30.7,883600.0,22.255,22.255,22.0397,22.0397,883600.0
2010-05-28 12:40:00,30.71,30.84,30.68,30.73,643000.0,22.0468,22.1402,22.0253,22.0612,643000.0
2010-05-28 12:45:00,30.72,30.8,30.65,30.79,746300.0,22.054,22.1115,22.0038,22.1043,746300.0
2010-05-28 12:50:00,30.79,30.84,30.76,30.83,313800.0,22.1043,22.1402,22.0827,22.133,313800.0
2010-05-28 12:55:00,30.84,30.87,30.75,30.8,339000.0,22.1402,22.1617,22.0756,22.1115,339000.0
2010-05-28 13:00:00,30.8,30.87,30.8,30.82,217500.0,22.1115,22.1617,22.1115,22.1258,217500.0
2010-05-28 13:05:00,30.82,30.84,30.72,30.75,159400.0,22.1258,22.1402,22.054,22.0756,159400.0
2010-05-28 13:10:00,30.75,30.81,30.72,30.74,92900.0,22.0756,22.1186,22.054,22.0684,92900.0
2010-05-28 13:15:00,30.74,30.81,30.69,30.81,83400.0,22.0684,22.1186,22.0325,22.1186,83400.0
2010-05-28 13:20:00,30.81,30.82,30.76,30.78,71000.0,22.1186,22.1258,22.0827,22.0971,71000.0
2010-05-28 13:25:00,30.77,30.79,30.74,30.75,36700.0,22.0899,22.1043,22.0684,22.0756,36700.0
2010-05-28 13:30:00,30.75,30.78,30.71,30.73,107400.0,22.0756,22.0971,22.0468,22.0612,107400.0
2010-05-28 13:35:00,30.72,30.76,30.7,30.74,41300.0,22.054,22.0827,22.0397,22.0684,41300.0
2010-05-28 13:40:00,30.74,30.75,30.7,30.71,35800.0,22.0684,22.0756,22.0397,22.0468,35800.0
2010-05-28 13:45:00,30.7,30.7,30.62,30.66,94300.0,22.0397,22.0397,21.9822,22.011,94300.0
2010-05-28 13:50:00,30.66,30.69,30.63,30.68,106500.0,22.011,22.0325,21.9894,22.0253,106500.0
2010-05-28 13:55:00,30.67,30.7,30.61,30.63,73700.0,22.0181,22.0397,21.9751,21.9894,73700.0
2010-05-28 14:00:00,30.62,30.63,30.58,30.59,187700.0,21.9822,21.9894,21.9535,21.9607,187700.0
2010-05-28 14:05:00,30.59,30.64,30.53,30.61,114800.0,21.9607,21.9966,21.9176,21.9751,114800.0
2010-05-28 14:10:00,30.61,30.67,30.59,30.62,167500.0,21.9751,22.0181,21.9607,21.9822,167500.0
2010-05-28 14:15:00,30.61,30.69,30.6,30.69,48600.0,21.9751,22.0325,21.9679,22.0325,48600.0
2010-05-28 14:20:00,30.69,30.69,30.64,30.67,68600.0,22.0325,22.0325,21.9966,22.0181,68600.0
2010-05-28 14:25:00,30.67,30.74,30.67,30.73,53700.0,22.0181,22.0684,22.0181,22.0612,53700.0
2010-05-28 14:30:00,30.73,30.73,30.69,30.71,55000.0,22.0612,22.0612,22.0325,22.0468,55000.0
2010-05-28 14:35:00,30.72,30.79,30.7,30.76,81200.0,22.054,22.1043,22.0397,22.0827,81200.0
2010-05-28 14:40:00,30.77,30.81,30.76,30.81,39400.0,22.0899,22.1186,22.0827,22.1186,39400.0
2010-05-28 14:45:00,30.82,30.94,30.81,30.93,212600.0,22.1258,22.212,22.1186,22.2048,212600.0
2010-05-28 14:50:00,30.93,30.98,30.9,30.93,89300.0,22.2048,22.2407,22.1832,22.2048,89300.0
2010-05-28 14:55:00,30.93,30.93,30.84,30.87,50000.0,22.2048,22.2048,22.1402,22.1617,50000.0
2010-05-28 15:00:00,30.87,30.88,30.83,30.85,95900.0,22.1617,22.1689,22.133,22.1474,95900.0
2010-05-28 15:05:00,30.86,30.92,30.84,30.84,50400.0,22.1545,22.1976,22.1402,22.1402,50400.0
2010-05-28 15:10:00,30.85,30.92,30.84,30.88,111200.0,22.1474,22.1976,22.1402,22.1689,111200.0
2010-05-28 15:15:00,30.89,30.95,30.86,30.95,203800.0,22.1761,22.2191,22.1545,22.2191,203800.0
2010-05-28 15:20:00,30.95,31.0,30.94,30.95,298200.0,22.2191,22.255,22.212,22.2191,298200.0
2010-05-28 15:25:00,30.96,31.01,30.95,30.99,409300.0,22.2263,22.2622,22.2191,22.2479,409300.0
2010-05-28 15:30:00,30.99,31.05,30.99,31.01,130000.0,22.2479,22.2909,22.2479,22.2622,130000.0
2010-05-28 15:35:00,31.0,31.02,30.94,30.97,123400.0,22.255,22.2694,22.212,22.2335,123400.0
2010-05-28 15:40:00,30.97,31.02,30.94,31.01,294700.0,22.2335,22.2694,22.212,22.2622,294700.0
2010-05-28 15:45:00,31.0,31.0,30.76,30.92,583300.0,22.255,22.255,22.0827,22.1976,583300.0
2010-05-28 15:50:00,30.91,30.97,30.85,30.95,507200.0,22.1904,22.2335,22.1474,22.2191,507200.0
2010-05-28 15:55:00,30.95,30.95,30.73,30.76,1186000.0,22.2191,22.2191,22.0612,22.0827,1186000.0
2010-06-01 09:30:00,30.44,30.44,30.32,30.38,275600.0,21.853,21.853,21.7669,21.8099,275600.0
2010-06-01 09:35:00,30.38,30.43,30.31,30.41,269600.0,21.8099,21.8458,21.7597,21.8315,269600.0
2010-06-01 09:40:00,30.42,30.49,30.36,30.41,166500.0,21.8387,21.8889,21.7956,21.8315,166500.0
2010-06-01 09:45:00,30.42,30.44,30.36,30.41,139800.0,21.8387,21.853,21.7956,21.8315,139800.0
2010-06-01 09:50:00,30.41,30.45,30.34,30.38,203800.0,21.8315,21.8602,21.7812,21.8099,203800.0
2010-06-01 09:55:00,30.39,30.4,30.33,30.33,65800.0,21.8171,21.8243,21.774,21.774,65800.0
2010-06-01 10:00:00,30.34,30.54,30.33,30.51,422400.0,21.7812,21.9248,21.774,21.9033,422400.0
2010-06-01 10:05:00,30.52,30.57,30.47,30.48,384500.0,21.9104,21.9463,21.8746,21.8817,384500.0
2010-06-01 10:10:00,30.48,30.52,30.45,30.47,227800.0,21.8817,21.9104,21.8602,21.8746,227800.0
2010-06-01 10:15:00,30.47,30.54,30.46,30.54,127200.0,21.8746,21.9248,21.8674,21.9248,127200.0
2010-06-01 10:20:00,30.55,30.67,30.52,30.65,180800.0,21.932,22.0181,21.9104,22.0038,180800.0
2010-06-01 10:25:00,30.66,30.77,30.64,30.7,126800.0,22.011,22.0899,21.9966,22.0397,126800.0
2010-06-01 10:30:00,30.71,30.81,30.71,30.72,210600.0,22.0468,22.1186,22.0468,22.054,210600.0
2010-06-01 10:35:00,30.71,30.74,30.68,30.68,171800.0,22.0468,22.0684,22.0253,22.0253,171800.0
2010-06-01 10:40:00,30.68,30.71,30.59,30.61,246100.0,22.0253,22.0468,21.9607,21.9751,246100.0
2010-06-01 10:45:00,30.62,30.64,30.58,30.64,128700.0,21.9822,21.9966,21.9535,21.9966,128700.0
2010-06-01 10:50:00,30.65,30.65,30.59,30.62,117300.0,22.0038,22.0038,21.9607,21.9822,117300.0
2010-06-01 10:55:00,30.62,30.68,30.59,30.64,117600.0,21.9822,22.0253,21.9607,21.9966,117600.0
2010-06-01 11:00:00,30.64,30.66,30.59,30.59,185000.0,21.9966,22.011,21.9607,21.9607,185000.0
2010-06-01 11:05:00,30.59,30.59,30.55,30.56,262700.0,21.9607,21.9607,21.932,21.9392,262700.0
2010-06-01 11:10:00,30.56,30.6,30.53,30.56,76200.0,21.9392,21.9679,21.9176,21.9392,76200.0
2010-06-01 11:15:00,30.56,30.58,30.5,30.52,99700.0,21.9392,21.9535,21.8961,21.9104,99700.0
2010-06-01 11:20:00,30.52,30.56,30.51,30.56,147100.0,21.9104,21.9392,21.9033,21.9392,147100.0
2010-06-01 11:25:00,30.57,30.61,30.53,30.6,269400.0,21.9463,21.9751,21.9176,21.9679,269400.0
2010-06-01 11:30:00,30.6,30.64,30.56,30.57,83800.0,21.9679,21.9966,21.9392,21.9463,83800.0
2010-06-01 11:35:00,30.58,30.6,30.53,30.57,121800.0,21.9535,21.9679,21.9176,21.9463,121800.0
2010-06-01 11:40:00,30.56,30.56,30.45,30.46,122600.0,21.9392,21.9392,21.8602,21.8674,122600.0
2010-06-01 11:45:00,30.46,30.46,30.38,30.43,257100.0,21.8674,21.8674,21.8099,21.8458,257100.0
2010-06-01 11:50:00,30.43,30.43,30.37,30.38,75700.0,21.8458,21.8458,21.8028,21.8099,75700.0
2010-06-01 11:55:00,30.39,30.4,30.32,30.33,99400.0,21.8171,21.8243,21.7669,21.774,99400.0
2010-06-01 12:00:00,30.34,30.38,30.32,30.37,77800.0,21.7812,21.8099,21.7669,21.8028,77800.0
2010-06-01 12:05:00,30.37,30.38,30.33,30.33,76100.0,21.8028,21.8099,21.774,21.774,76100.0
2010-06-01 12:10:00,30.32,30.38,30.31,30.35,85800.0,21.7669,21.8099,21.7597,21.7884,85800.0
2010-06-01 12:15:00,30.34,30.38,30.33,30.36,114700.0,21.7812,21.8099,21.774,21.7956,114700.0
2010-06-01 12:20:00,30.36,30.36,30.34,30.35,44900.0,21.7956,21.7956,21.7812,21.7884,44900.0
2010-06-01 12:25:00,30.36,30.41,30.36,30.4,81300.0,21.7956,21.8315,21.7956,21.8243,81300.0
2010-06-01 12:30:00,30.41,30.44,30.37,30.44,66100.0,21.8315,21.853,21.8028,21.853,66100.0
2010-06-01 12:35:00,30.44,30.44,30.41,30.43,35300.0,21.853,21.853,21.8315,21.8458,35300.0
2010-06-01 12:40:00,30.43,30.45,30.4,30.4,131900.0,21.8458,21.8602,21.8243,21.8243,131900.0
2010-06-01 12:45:00,30.4,30.41,30.39,30.41,85100.0,21.8243,21.8315,21.8171,21.8315,85100.0
2010-06-01 12:50:00,30.42,30.42,30.37,30.38,75800.0,21.8387,21.8387,21.8028,21.8099,75800.0
2010-06-01 12:55:00,30.38,30.38,30.29,30.3,41100.0,21.8099,21.8099,21.7453,21.7525,41100.0
2010-06-01 13:00:00,30.3,30.33,30.3,30.31,98900.0,21.7525,21.774,21.7525,21.7597,98900.0
2010-06-01 13:05:00,30.31,30.36,30.3,30.35,60900.0,21.7597,21.7956,21.7525,21.7884,60900.0
2010-06-01 13:10:00,30.35,30.43,30.35,30.42,42100.0,21.7884,21.8458,21.7884,21.8387,42100.0
2010-06-01 13:15:00,30.43,30.5,30.43,30.49,121000.0,21.8458,21.8961,21.8458,21.8889,121000.0
2010-06-01 13:20:00,30.49,30.52,30.46,30.47,147700.0,21.8889,21.9104,21.8674,21.8746,147700.0
2010-06-01 13:25:00,30.47,30.5,30.46,30.48,57300.0,21.8746,21.8961,21.8674,21.8817,57300.0
2010-06-01 13:30:00,30.48,30.5,30.47,30.47,56200.0,21.8817,21.8961,21.8746,21.8746,56200.0
2010-06-01 13:35:00,30.46,30.49,30.44,30.47,80900.0,21.8674,21.8889,21.853,21.8746,80900.0
2010-06-01 13:40:00,30.47,30.49,30.43,30.44,79200.0,21.8746,21.8889,21.8458,21.853,79200.0
2010-06-01 13:45:00,30.44,30.48,30.44,30.46,42700.0,21.853,21.8817,21.853,21.8674,42700.0
2010-06-01 13:50:00,30.45,30.45,30.37,30.39,140400.0,21.8602,21.8602,21.8028,21.8171,140400.0
2010-06-01 13:55:00,30.38,30.39,30.35,30.36,78800.0,21.8099,21.8171,21.7884,21.7956,78800.0
2010-06-01 14:00:00,30.34,30.34,30.23,30.24,230800.0,21.7812,21.7812,21.7023,21.7094,230800.0
2010-06-01 14:05:00,30.25,30.27,30.17,30.22,161300.0,21.7166,21.731,21.6592,21.6951,161300.0
2010-06-01 14:10:00,30.22,30.26,30.19,30.26,133000.0,21.6951,21.7238,21.6735,21.7238,133000.0
2010-06-01 14:15:00,30.27,30.27,30.18,30.26,120600.0,21.731,21.731,21.6664,21.7238,120600.0
2010-06-01 14:20:00,30.25,30.32,30.21,30.3,98800.0,21.7166,21.7669,21.6879,21.7525,98800.0
2010-06-01 14:25:00,30.29,30.32,30.26,30.29,104900.0,21.7453,21.7669,21.7238,21.7453,104900.0
2010-06-01 14:30:00,30.29,30.37,30.29,30.36,204300.0,21.7453,21.8028,21.7453,21.7956,204300.0
2010-06-01 14:35:00,30.36,30.37,30.32,30.33,60500.0,21.7956,21.8028,21.7669,21.774,60500.0
2010-06-01 14:40:00,30.34,30.35,30.31,30.32,81500.0,21.7812,21.7884,21.7597,21.7669,81500.0
2010-06-01 14:45:00,30.32,30.38,30.29,30.35,197300.0,21.7669,21.8099,21.7453,21.7884,197300.0
2010-06-01 14:50:00,30.35,30.35,30.26,30.27,161200.0,21.7884,21.7884,21.7238,21.731,161200.0
2010-06-01 14:55:00,30.27,30.3,30.21,30.29,284900.0,21.731,21.7525,21.6879,21.7453,284900.0
2010-06-01 15:00:00,30.3,30.32,30.24,30.28,110300.0,21.7525,21.7669,21.7094,21.7381,110300.0
2010-06-01 15:05:00,30.27,30.3,30.23,30.23,347000.0,21.731,21.7525,21.7023,21.7023,347000.0
2010-06-01 15:10:00,30.22,30.27,30.18,30.25,130600.0,21.6951,21.731,21.6664,21.7166,130600.0
2010-06-01 15:15:00,30.25,30.25,30.14,30.15,79200.0,21.7166,21.7166,21.6376,21.6448,79200.0
2010-06-01 15:20:00,30.15,30.19,30.0,30.02,340200.0,21.6448,21.6735,21.5371,21.5515,340200.0
2010-06-01 15:25:00,30.03,30.03,29.95,30.03,279100.0,21.5587,21.5587,21.5012,21.5587,279100.0
2010-06-01 15:30:00,30.03,30.07,29.99,30.06,229800.0,21.5587,21.5874,21.53,21.5802,229800.0
2010-06-01 15:35:00,30.07,30.12,30.04,30.06,302700.0,21.5874,21.6233,21.5659,21.5802,302700.0
2010-06-01 15:40:00,30.06,30.09,29.97,29.98,398600.0,21.5802,21.6017,21.5156,21.5228,398600.0
2010-06-01 15:45:00,29.97,29.98,29.85,29.88,715500.0,21.5156,21.5228,21.4294,21.451,715500.0
2010-06-01 15:50:00,29.89,29.89,29.8,29.8,1138800.0,21.4582,21.4582,21.3936,21.3936,1138800.0
2010-06-01 15:55:00,29.8,29.84,29.72,29.75,1949000.0,21.3936,21.4223,21.3361,21.3577,1949000.0
2010-06-02 09:30:00,30.0,30.11,29.95,29.98,165600.0,21.5371,21.6161,21.5012,21.5228,165600.0
2010-06-02 09:35:00,29.97,30.09,29.95,30.0,213500.0,21.5156,21.6017,21.5012,21.5371,213500.0
2010-06-02 09:40:00,29.99,30.05,29.94,30.03,121800.0,21.53,21.573,21.4941,21.5587,121800.0
2010-06-02 09:45:00,30.04,30.06,29.98,30.03,184700.0,21.5659,21.5802,21.5228,21.5587,184700.0
2010-06-02 09:50:00,30.02,30.03,29.9,29.95,173300.0,21.5515,21.5587,21.4653,21.5012,173300.0
2010-06-02 09:55:00,29.96,30.05,29.96,30.04,98600.0,21.5084,21.573,21.5084,21.5659,98600.0
2010-06-02 10:00:00,30.03,30.21,30.01,30.19,280200.0,21.5587,21.6879,21.5443,21.6735,280200.0
2010-06-02 10:05:00,30.19,30.28,30.17,30.21,252900.0,21.6735,21.7381,21.6592,21.6879,252900.0
2010-06-02 10:10:00,30.18,30.28,30.15,30.17,177800.0,21.6664,21.7381,21.6448,21.6592,177800.0
2010-06-02 10:15:00,30.17,30.22,30.16,30.21,138800.0,21.6592,21.6951,21.652,21.6879,138800.0
2010-06-02 10:20:00,30.21,30.24,30.19,30.2,176200.0,21.6879,21.7094,21.6735,21.6807,176200.0
2010-06-02 10:25:00,30.2,30.23,30.13,30.13,67600.0,21.6807,21.7023,21.6305,21.6305,67600.0
2010-06-02 10:30:00,30.14,30.16,30.09,30.15,70100.0,21.6376,21.652,21.6017,21.6448,70100.0
2010-06-02 10:35:00,30.15,30.22,30.15,30.16,119200.0,21.6448,21.6951,21.6448,21.652,119200.0
2010-06-02 10:40:00,30.15,30.17,30.11,30.11,104500.0,21.6448,21.6592,21.6161,21.6161,104500.0
2010-06-02 10:45:00,30.11,30.12,30.04,30.08,122400.0,21.6161,21.6233,21.5659,21.5946,122400.0
2010-06-02 10:50:00,30.07,30.08,30.0,30.06,122100.0,21.5874,21.5946,21.5371,21.5802,122100.0
2010-06-02 10:55:00,30.05,30.11,30.04,30.09,42000.0,21.573,21.6161,21.5659,21.6017,42000.0
2010-06-02 11:00:00,30.09,30.14,30.09,30.14,78600.0,21.6017,21.6376,21.6017,21.6376,78600.0
2010-06-02 11:05:00,30.15,30.25,30.14,30.23,195700.0,21.6448,21.7166,21.6376,21.7023,195700.0
2010-06-02 11:10:00,30.23,30.26,30.21,30.21,86400.0,21.7023,21.7238,21.6879,21.6879,86400.0
2010-06-02 11:15:00,30.21,30.26,30.18,30.18,65100.0,21.6879,21.7238,21.6664,21.6664,65100.0
2010-06-02 11:20:00,30.19,30.27,30.19,30.26,69300.0,21.6735,21.731,21.6735,21.7238,69300.0
2010-06-02 11:25:00,30.26,30.3,30.23,30.24,81000.0,21.7238,21.7525,21.7023,21.7094,81000.0
2010-06-02 11:30:00,30.25,30.25,30.16,30.2,64300.0,21.7166,21.7166,21.652,21.6807,64300.0
2010-06-02 11:35:00,30.19,30.25,30.19,30.21,46800.0,21.6735,21.7166,21.6735,21.6879,46800.0
2010-06-02 11:40:00,30.21,30.3,30.2,30.29,61200.0,21.6879,21.7525,21.6807,21.7453,61200.0
2010-06-02 11:45:00,30.3,30.32,30.28,30.29,46400.0,21.7525,21.7669,21.7381,21.7453,46400.0
2010-06-02 11:50:00,30.3,30.36,30.28,30.29,463000.0,21.7525,21.7956,21.7381,21.7453,463000.0
2010-06-02 11:55:00,30.28,30.28,30.25,30.26,159300.0,21.7381,21.7381,21.7166,21.7238,159300.0
2010-06-02 12:00:00,30.26,30.31,30.26,30.31,53400.0,21.7238,21.7597,21.7238,21.7597,53400.0
2010-06-02 12:05:00,30.32,30.39,30.31,30.36,26200.0,21.7669,21.8171,21.7597,21.7956,26200.0
2010-06-02 12:10:00,30.35,30.37,30.34,30.35,31100.0,21.7884,21.8028,21.7812,21.7884,31100.0
2010-06-02 12:15:00,30.36,30.37,30.33,30.33,28700.0,21.7956,21.8028,21.774,21.774,28700.0
2010-06-02 12:20:00,30.32,30.38,30.32,30.35,29300.0,21.7669,21.8099,21.7669,21.7884,29300.0
2010-06-02 12:25:00,30.35,30.38,30.34,30.35,48800.0,21.7884,21.8099,21.7812,21.7884,48800.0
2010-06-02 12:30:00,30.34,30.36,30.33,30.36,107100.0,21.7812,21.7956,21.774,21.7956,107100.0
2010-06-02 12:35:00,30.36,30.36,30.32,30.33,11300.0,21.7956,21.7956,21.7669,21.774,11300.0
2010-06-02 12:40:00,30.33,30.36,30.33,30.36,25900.0,21.774,21.7956,21.774,21.7956,25900.0
2010-06-02 12:45:00,30.36,30.41,30.35,30.41,30000.0,21.7956,21.8315,21.7884,21.8315,30000.0
2010-06-02 12:50:00,30.42,30.42,30.4,30.42,23500.0,21.8387,21.8387,21.8243,21.8387,23500.0
2010-06-02 12:55:00,30.42,30.44,30.41,30.41,51700.0,21.8387,21.853,21.8315,21.8315,51700.0
2010-06-02 13:00:00,30.42,30.46,30.4,30.45,64300.0,21.8387,21.8674,21.8243,21.8602,64300.0
2010-06-02 13:05:00,30.45,30.46,30.4,30.4,52000.0,21.8602,21.8674,21.8243,21.8243,52000.0
2010-06-02 13:10:00,30.4,30.42,30.35,30.36,245000.0,21.8243,21.8387,21.7884,21.7956,245000.0
2010-06-02 13:15:00,30.37,30.37,30.34,30.34,32000.0,21.8028,21.8028,21.7812,21.7812,32000.0
2010-06-02 13:20:00,30.34,30.38,30.33,30.35,29300.0,21.7812,21.8099,21.774,21.7884,29300.0
2010-06-02 13:25:00,30.35,30.37,30.32,30.33,42900.0,21.7884,21.8028,21.7669,21.774,42900.0
2010-06-02 13:30:00,30.33,30.35,30.33,30.35,29800.0,21.774,21.7884,21.774,21.7884,29800.0
2010-06-02 13:35:00,30.34,30.37,30.33,30.34,27400.0,21.7812,21.8028,21.774,21.7812,27400.0
2010-06-02 13:40:00,30.35,30.36,30.33,30.33,20700.0,21.7884,21.7956,21.774,21.774,20700.0
2010-06-02 13:45:00,30.34,30.36,30.3,30.31,59200.0,21.7812,21.7956,21.7525,21.7597,59200.0
2010-06-02 13:50:00,30.31,30.31,30.29,30.29,14500.0,21.7597,21.7597,21.7453,21.7453,14500.0
2010-06-02 13:55:00,30.29,30.3,30.25,30.26,16000.0,21.7453,21.7525,21.7166,21.7238,16000.0
2010-06-02 14:00:00,30.26,30.26,30.21,30.22,46400.0,21.7238,21.7238,21.6879,21.6951,46400.0
2010-06-02 14:05:00,30.22,30.26,30.2,30.26,57000.0,21.6951,21.7238,21.6807,21.7238,57000.0
2010-06-02 14:10:00,30.26,30.26,30.22,30.24,33500.0,21.7238,21.7238,21.6951,21.7094,33500.0
2010-06-02 14:15:00,30.24,30.26,30.18,30.18,32900.0,21.7094,21.7238,21.6664,21.6664,32900.0
2010-06-02 14:20:00,30.17,30.21,30.15,30.17,49400.0,21.6592,21.6879,21.6448,21.6592,49400.0
2010-06-02 14:25:00,30.18,30.25,30.18,30.23,49600.0,21.6664,21.7166,21.6664,21.7023,49600.0
2010-06-02 14:30:00,30.23,30.3,30.23,30.27,118200.0,21.7023,21.7525,21.7023,21.731,118200.0
2010-06-02 14:35:00,30.27,30.32,30.26,30.31,48400.0,21.731,21.7669,21.7238,21.7597,48400.0
2010-06-02 14:40:00,30.33,30.42,30.33,30.41,113600.0,21.774,21.8387,21.774,21.8315,113600.0
2010-06-02 14:45:00,30.42,30.43,30.4,30.41,41700.0,21.8387,21.8458,21.8243,21.8315,41700.0
2010-06-02 14:50:00,30.41,30.47,30.41,30.46,38000.0,21.8315,21.8746,21.8315,21.8674,38000.0
2010-06-02 14:55:00,30.47,30.5,30.45,30.48,47300.0,21.8746,21.8961,21.8602,21.8817,47300.0
2010-06-02 15:00:00,30.47,30.5,30.45,30.49,70700.0,21.8746,21.8961,21.8602,21.8889,70700.0
2010-06-02 15:05:00,30.49,30.55,30.45,30.52,143400.0,21.8889,21.932,21.8602,21.9104,143400.0
2010-06-02 15:10:00,30.52,30.56,30.5,30.56,74700.0,21.9104,21.9392,21.8961,21.9392,74700.0
2010-06-02 15:15:00,30.56,30.57,30.48,30.51,199200.0,21.9392,21.9463,21.8817,21.9033,199200.0
2010-06-02 15:20:00,30.52,30.53,30.48,30.48,196500.0,21.9104,21.9176,21.8817,21.8817,196500.0
2010-06-02 15:25:00,30.49,30.55,30.47,30.55,62900.0,21.8889,21.932,21.8746,21.932,62900.0
2010-06-02 15:30:00,30.55,30.59,30.46,30.48,109100.0,21.932,21.9607,21.8674,21.8817,109100.0
2010-06-02 15:35:00,30.48,30.53,30.46,30.52,122200.0,21.8817,21.9176,21.8674,21.9104,122200.0
2010-06-02 15:40:00,30.52,30.55,30.51,30.55,150000.0,21.9104,21.932,21.9033,21.932,150000.0
2010-06-02 15:45:00,30.55,30.57,30.5,30.52,197200.0,21.932,21.9463,21.8961,21.9104,197200.0
2010-06-02 15:50:00,30.53,30.6,30.51,30.59,318300.0,21.9176,21.9679,21.9033,21.9607,318300.0
2010-06-02 15:55:00,30.59,30.68,30.58,30.66,809900.0,21.9607,22.0253,21.9535,22.011,809900.0
2010-06-03 09:30:00,30.95,30.95,30.7,30.71,199700.0,22.2191,22.2191,22.0397,22.0468,199700.0
2010-06-03 09:35:00,30.71,30.72,30.57,30.61,179800.0,22.0468,22.054,21.9463,21.9751,179800.0
2010-06-03 09:40:00,30.61,30.64,30.55,30.6,67300.0,21.9751,21.9966,21.932,21.9679,67300.0
2010-06-03 09:45:00,30.6,30.69,30.58,30.67,72000.0,21.9679,22.0325,21.9535,22.0181,72000.0
2010-06-03 09:50:00,30.66,30.68,30.59,30.62,125200.0,22.011,22.0253,21.9607,21.9822,125200.0
2010-06-03 09:55:00,30.62,30.65,30.55,30.59,225900.0,21.9822,22.0038,21.932,21.9607,225900.0
2010-06-03 10:00:00,30.58,30.59,30.49,30.5,116500.0,21.9535,21.9607,21.8889,21.8961,116500.0
2010-06-03 10:05:00,30.5,30.57,30.46,30.56,134100.0,21.8961,21.9463,21.8674,21.9392,134100.0
2010-06-03 10:10:00,30.56,30.6,30.51,30.52,69900.0,21.9392,21.9679,21.9033,21.9104,69900.0
2010-06-03 10:15:00,30.51,30.56,30.41,30.43,207000.0,21.9033,21.9392,21.8315,21.8458,207000.0
2010-06-03 10:20:00,30.42,30.43,30.32,30.32,84600.0,21.8387,21.8458,21.7669,21.7669,84600.0
2010-06-03 10:25:00,30.32,30.38,30.32,30.34,120700.0,21.7669,21.8099,21.7669,21.7812,120700.0
2010-06-03 10:30:00,30.33,30.35,30.29,30.35,199200.0,21.774,21.7884,21.7453,21.7884,199200.0
2010-06-03 10:35:00,30.35,30.35,30.25,30.25,105300.0,21.7884,21.7884,21.7166,21.7166,105300.0
2010-06-03 10:40:00,30.26,30.3,30.24,30.26,248600.0,21.7238,21.7525,21.7094,21.7238,248600.0
2010-06-03 10:45:00,30.26,30.29,30.23,30.26,662300.0,21.7238,21.7453,21.7023,21.7238,662300.0
2010-06-03 10:50:00,30.26,30.3,30.25,30.26,53300.0,21.7238,21.7525,21.7166,21.7238,53300.0
2010-06-03 10:55:00,30.28,30.33,30.28,30.32,37400.0,21.7381,21.774,21.7381,21.7669,37400.0
2010-06-03 11:00:00,30.33,30.37,30.32,30.37,89200.0,21.774,21.8028,21.7669,21.8028,89200.0
2010-06-03 11:05:00,30.37,30.41,30.36,30.38,55700.0,21.8028,21.8315,21.7956,21.8099,55700.0
2010-06-03 11:10:00,30.39,30.41,30.37,30.4,29500.0,21.8171,21.8315,21.8028,21.8243,29500.0
2010-06-03 11:15:00,30.39,30.4,30.32,30.34,41700.0,21.8171,21.8243,21.7669,21.7812,41700.0
2010-06-03 11:20:00,30.34,30.34,30.26,30.28,38500.0,21.7812,21.7812,21.7238,21.7381,38500.0
2010-06-03 11:25:00,30.28,30.28,30.21,30.22,41600.0,21.7381,21.7381,21.6879,21.6951,41600.0
2010-06-03 11:30:00,30.22,30.26,30.2,30.25,60000.0,21.6951,21.7238,21.6807,21.7166,60000.0
2010-06-03 11:35:00,30.25,30.29,30.25,30.27,95700.0,21.7166,21.7453,21.7166,21.731,95700.0
2010-06-03 11:40:00,30.28,30.3,30.22,30.27,95400.0,21.7381,21.7525,21.6951,21.731,95400.0
2010-06-03 11:45:00,30.27,30.3,30.23,30.25,38000.0,21.731,21.7525,21.7023,21.7166,38000.0
2010-06-03 11:50:00,30.25,30.26,30.22,30.24,28500.0,21.7166,21.7238,21.6951,21.7094,28500.0
2010-06-03 11:55:00,30.24,30.24,30.18,30.2,37900.0,21.7094,21.7094,21.6664,21.6807,37900.0
2010-06-03 12:00:00,30.19,30.22,30.19,30.19,144600.0,21.6735,21.6951,21.6735,21.6735,144600.0
2010-06-03 12:05:00,30.2,30.2,30.11,30.13,129100.0,21.6807,21.6807,21.6161,21.6305,129100.0
2010-06-03 12:10:00,30.13,30.14,30.09,30.13,77100.0,21.6305,21.6376,21.6017,21.6305,77100.0
2010-06-03 12:15:00,30.12,30.14,30.08,30.11,67700.0,21.6233,21.6376,21.5946,21.6161,67700.0
2010-06-03 12:20:00,30.1,30.11,29.98,29.99,125600.0,21.6089,21.6161,21.5228,21.53,125600.0
2010-06-03 12:25:00,29.99,30.05,29.99,30.04,45200.0,21.53,21.573,21.53,21.5659,45200.0
2010-06-03 12:30:00,30.04,30.06,29.99,30.01,326500.0,21.5659,21.5802,21.53,21.5443,326500.0
2010-06-03 12:35:00,30.01,30.08,29.99,30.08,103500.0,21.5443,21.5946,21.53,21.5946,103500.0
2010-06-03 12:40:00,30.08,30.08,30.02,30.03,400900.0,21.5946,21.5946,21.5515,21.5587,400900.0
2010-06-03 12:45:00,30.04,30.06,30.0,30.0,281200.0,21.5659,21.5802,21.5371,21.5371,281200.0
2010-06-03 12:50:00,30.0,30.01,29.95,29.98,636900.0,21.5371,21.5443,21.5012,21.5228,636900.0
2010-06-03 12:55:00,29.97,30.01,29.97,30.01,26100.0,21.5156,21.5443,21.5156,21.5443,26100.0
2010-06-03 13:00:00,30.02,30.04,30.0,30.04,71000.0,21.5515,21.5659,21.5371,21.5659,71000.0
2010-06-03 13:05:00,30.04,30.08,30.03,30.06,50300.0,21.5659,21.5946,21.5587,21.5802,50300.0
2010-06-03 13:10:00,30.06,30.07,30.03,30.03,30700.0,21.5802,21.5874,21.5587,21.5587,30700.0
2010-06-03 13:15:00,30.04,30.06,30.0,30.0,65400.0,21.5659,21.5802,21.5371,21.5371,65400.0
2010-06-03 13:20:00,29.99,30.02,29.98,30.01,28800.0,21.53,21.5515,21.5228,21.5443,28800.0
2010-06-03 13:25:00,30.0,30.0,29.97,30.0,40500.0,21.5371,21.5371,21.5156,21.5371,40500.0
2010-06-03 13:30:00,30.01,30.05,30.01,30.01,46400.0,21.5443,21.573,21.5443,21.5443,46400.0
2010-06-03 13:35:00,30.01,30.05,30.0,30.05,20400.0,21.5443,21.573,21.5371,21.573,20400.0
2010-06-03 13:40:00,30.06,30.12,30.06,30.12,92200.0,21.5802,21.6233,21.5802,21.6233,92200.0
2010-06-03 13:45:00,30.13,30.14,30.11,30.11,163300.0,21.6305,21.6376,21.6161,21.6161,163300.0
2010-06-03 13:50:00,30.11,30.13,30.06,30.07,148100.0,21.6161,21.6305,21.5802,21.5874,148100.0
2010-06-03 13:55:00,30.08,30.1,30.03,30.04,73300.0,21.5946,21.6089,21.5587,21.5659,73300.0
2010-06-03 14:00:00,30.05,30.06,30.03,30.03,23500.0,21.573,21.5802,21.5587,21.5587,23500.0
2010-06-03 14:05:00,30.03,30.09,30.01,30.09,79400.0,21.5587,21.6017,21.5443,21.6017,79400.0
2010-06-03 14:10:00,30.09,30.17,30.07,30.13,108500.0,21.6017,21.6592,21.5874,21.6305,108500.0
2010-06-03 14:15:00,30.13,30.16,30.1,30.13,107300.0,21.6305,21.652,21.6089,21.6305,107300.0
2010-06-03 14:20:00,30.13,30.18,30.1,30.15,295000.0,21.6305,21.6664,21.6089,21.6448,295000.0
2010-06-03 14:25:00,30.16,30.18,30.11,30.11,129200.0,21.652,21.6664,21.6161,21.6161,129200.0
2010-06-03 14:30:00,30.11,30.15,30.1,30.15,136200.0,21.6161,21.6448,21.6089,21.6448,136200.0
2010-06-03 14:35:00,30.15,30.24,30.15,30.21,97300.0,21.6448,21.7094,21.6448,21.6879,97300.0
2010-06-03 14:40:00,30.21,30.25,30.2,30.23,43000.0,21.6879,21.7166,21.6807,21.7023,43000.0
2010-06-03 14:45:00,30.24,30.24,30.19,30.19,55500.0,21.7094,21.7094,21.6735,21.6735,55500.0
2010-06-03 14:50:00,30.19,30.23,30.18,30.22,52200.0,21.6735,21.7023,21.6664,21.6951,52200.0
2010-06-03 14:55:00,30.22,30.23,30.17,30.21,61800.0,21.6951,21.7023,21.6592,21.6879,61800.0
2010-06-03 15:00:00,30.21,30.28,30.21,30.27,119800.0,21.6879,21.7381,21.6879,21.731,119800.0
2010-06-03 15:05:00,30.26,30.3,30.24,30.27,464500.0,21.7238,21.7525,21.7094,21.731,464500.0
2010-06-03 15:10:00,30.26,30.26,30.2,30.22,119200.0,21.7238,21.7238,21.6807,21.6951,119200.0
2010-06-03 15:15:00,30.22,30.22,30.13,30.15,69100.0,21.6951,21.6951,21.6305,21.6448,69100.0
2010-06-03 15:20:00,30.15,30.22,30.15,30.21,286700.0,21.6448,21.6951,21.6448,21.6879,286700.0
2010-06-03 15:25:00,30.22,30.32,30.21,30.31,185500.0,21.6951,21.7669,21.6879,21.7597,185500.0
2010-06-03 15:30:00,30.31,30.33,30.25,30.27,103300.0,21.7597,21.774,21.7166,21.731,103300.0
2010-06-03 15:35:00,30.27,30.36,30.27,30.33,318800.0,21.731,21.7956,21.731,21.774,318800.0
2010-06-03 15:40:00,30.33,30.38,30.32,30.38,120300.0,21.774,21.8099,21.7669,21.8099,120300.0
2010-06-03 15:45:00,30.37,30.38,30.24,30.24,214800.0,21.8028,21.8099,21.7094,21.7094,214800.0
2010-06-03 15:50:00,30.25,30.31,30.24,30.3,257200.0,21.7166,21.7597,21.7094,21.7525,257200.0
2010-06-03 15:55:00,30.3,30.37,30.3,30.34,630300.0,21.7525,21.8028,21.7525,21.7812,630300.0
2010-06-04 09:30:00,29.66,29.78,29.59,29.78,147000.0,21.293,21.3792,21.2428,21.3792,147000.0
2010-06-04 09:35:00,29.77,29.83,29.75,29.8,175000.0,21.372,21.4151,21.3577,21.3936,175000.0
2010-06-04 09:40:00,29.8,29.84,29.76,29.77,151100.0,21.3936,21.4223,21.3648,21.372,151100.0
2010-06-04 09:45:00,29.76,29.84,29.67,29.82,538800.0,21.3648,21.4223,21.3002,21.4079,538800.0
2010-06-04 09:50:00,29.83,29.97,29.79,29.93,655600.0,21.4151,21.5156,21.3864,21.4869,655600.0
2010-06-04 09:55:00,29.94,29.96,29.82,29.82,395500.0,21.4941,21.5084,21.4079,21.4079,395500.0
2010-06-04 10:00:00,29.82,29.84,29.75,29.8,146700.0,21.4079,21.4223,21.3577,21.3936,146700.0
2010-06-04 10:05:00,29.8,29.83,29.77,29.82,129100.0,21.3936,21.4151,21.372,21.4079,129100.0
2010-06-04 10:10:00,29.83,29.89,29.78,29.89,172000.0,21.4151,21.4582,21.3792,21.4582,172000.0
2010-06-04 10:15:00,29.87,29.89,29.84,29.88,88700.0,21.4438,21.4582,21.4223,21.451,88700.0
2010-06-04 10:20:00,29.88,29.88,29.83,29.88,168000.0,21.451,21.451,21.4151,21.451,168000.0
2010-06-04 10:25:00,29.88,29.88,29.82,29.85,133300.0,21.451,21.451,21.4079,21.4294,133300.0
2010-06-04 10:30:00,29.86,29.88,29.82,29.87,180000.0,21.4366,21.451,21.4079,21.4438,180000.0
2010-06-04 10:35:00,29.85,29.93,29.84,29.92,144300.0,21.4294,21.4869,21.4223,21.4797,144300.0
2010-06-04 10:40:00,29.91,29.93,29.88,29.88,108800.0,21.4725,21.4869,21.451,21.451,108800.0
2010-06-04 10:45:00,29.88,29.88,29.82,29.83,73900.0,21.451,21.451,21.4079,21.4151,73900.0
2010-06-04 10:50:00,29.83,29.83,29.77,29.79,37200.0,21.4151,21.4151,21.372,21.3864,37200.0
2010-06-04 10:55:00,29.79,29.81,29.75,29.76,60500.0,21.3864,21.4007,21.3577,21.3648,60500.0
2010-06-04 11:00:00,29.75,29.77,29.72,29.76,97900.0,21.3577,21.372,21.3361,21.3648,97900.0
2010-06-04 11:05:00,29.75,29.78,29.73,29.74,138000.0,21.3577,21.3792,21.3433,21.3505,138000.0
2010-06-04 11:10:00,29.73,29.74,29.7,29.7,74500.0,21.3433,21.3505,21.3218,21.3218,74500.0
2010-06-04 11:15:00,29.71,29.74,29.6,29.6,191700.0,21.3289,21.3505,21.25,21.25,191700.0
2010-06-04 11:20:00,29.6,29.62,29.56,29.56,119400.0,21.25,21.2643,21.2213,21.2213,119400.0
2010-06-04 11:25:00,29.57,29.59,29.55,29.56,42800.0,21.2284,21.2428,21.2141,21.2213,42800.0
2010-06-04 11:30:00,29.56,29.61,29.53,29.58,220300.0,21.2213,21.2572,21.1997,21.2356,220300.0
2010-06-04 11:35:00,29.58,29.66,29.54,29.62,250500.0,21.2356,21.293,21.2069,21.2643,250500.0
2010-06-04 11:40:00,29.62,29.65,29.58,29.58,57200.0,21.2643,21.2859,21.2356,21.2356,57200.0
2010-06-04 11:45:00,29.59,29.64,29.57,29.63,71500.0,21.2428,21.2787,21.2284,21.2715,71500.0
2010-06-04 11:50:00,29.63,29.63,29.58,29.58,29100.0,21.2715,21.2715,21.2356,21.2356,29100.0
2010-06-04 11:55:00,29.59,29.6,29.57,29.58,68100.0,21.2428,21.25,21.2284,21.2356,68100.0
2010-06-04 12:00:00,29.57,29.57,29.5,29.51,116800.0,21.2284,21.2284,21.1782,21.1854,116800.0
2010-06-04 12:05:00,29.51,29.51,29.43,29.48,253500.0,21.1854,21.1854,21.1279,21.1638,253500.0
2010-06-04 12:10:00,29.48,29.55,29.48,29.55,97800.0,21.1638,21.2141,21.1638,21.2141,97800.0
2010-06-04 12:15:00,29.55,29.56,29.49,29.49,124100.0,21.2141,21.2213,21.171,21.171,124100.0
2010-06-04 12:20:00,29.5,29.53,29.5,29.52,25500.0,21.1782,21.1997,21.1782,21.1925,25500.0
2010-06-04 12:25:00,29.52,29.54,29.51,29.51,71500.0,21.1925,21.2069,21.1854,21.1854,71500.0
2010-06-04 12:30:00,29.52,29.52,29.49,29.51,43200.0,21.1925,21.1925,21.171,21.1854,43200.0
2010-06-04 12:35:00,29.51,29.54,29.51,29.52,54800.0,21.1854,21.2069,21.1854,21.1925,54800.0
2010-06-04 12:40:00,29.5,29.5,29.47,29.47,14200.0,21.1782,21.1782,21.1566,21.1566,14200.0
2010-06-04 12:45:00,29.46,29.5,29.46,29.49,14600.0,21.1495,21.1782,21.1495,21.171,14600.0
2010-06-04 12:50:00,29.5,29.55,29.49,29.54,41300.0,21.1782,21.2141,21.171,21.2069,41300.0
2010-06-04 12:55:00,29.54,29.54,29.51,29.52,61600.0,21.2069,21.2069,21.1854,21.1925,61600.0
2010-06-04 13:00:00,29.52,29.53,29.48,29.49,52900.0,21.1925,21.1997,21.1638,21.171,52900.0
2010-06-04 13:05:00,29.48,29.51,29.45,29.49,37200.0,21.1638,21.1854,21.1423,21.171,37200.0
2010-06-04 13:10:00,29.5,29.5,29.44,29.44,28700.0,21.1782,21.1782,21.1351,21.1351,28700.0
2010-06-04 13:15:00,29.43,29.43,29.39,29.41,93200.0,21.1279,21.1279,21.0992,21.1136,93200.0
2010-06-04 13:20:00,29.41,29.41,29.37,29.39,95900.0,21.1136,21.1136,21.0849,21.0992,95900.0
2010-06-04 13:25:00,29.39,29.41,29.37,29.37,602000.0,21.0992,21.1136,21.0849,21.0849,602000.0
2010-06-04 13:30:00,29.37,29.42,29.37,29.39,62100.0,21.0849,21.1208,21.0849,21.0992,62100.0
2010-06-04 13:35:00,29.39,29.42,29.35,29.35,148900.0,21.0992,21.1208,21.0705,21.0705,148900.0
2010-06-04 13:40:00,29.35,29.38,29.32,29.38,113800.0,21.0705,21.092,21.049,21.092,113800.0
2010-06-04 13:45:00,29.38,29.4,29.38,29.39,59900.0,21.092,21.1064,21.092,21.0992,59900.0
2010-06-04 13:50:00,29.4,29.41,29.33,29.35,74800.0,21.1064,21.1136,21.0561,21.0705,74800.0
2010-06-04 13:55:00,29.34,29.36,29.33,29.35,102800.0,21.0633,21.0777,21.0561,21.0705,102800.0
2010-06-04 14:00:00,29.35,29.4,29.34,29.37,46800.0,21.0705,21.1064,21.0633,21.0849,46800.0
2010-06-04 14:05:00,29.36,29.38,29.31,29.31,277900.0,21.0777,21.092,21.0418,21.0418,277900.0
2010-06-04 14:10:00,29.31,29.33,29.3,29.32,123500.0,21.0418,21.0561,21.0346,21.049,123500.0
2010-06-04 14:15:00,29.33,29.34,29.29,29.29,44600.0,21.0561,21.0633,21.0274,21.0274,44600.0
2010-06-04 14:20:00,29.29,29.37,29.28,29.33,110700.0,21.0274,21.0849,21.0202,21.0561,110700.0
2010-06-04 14:25:00,29.33,29.33,29.24,29.27,454600.0,21.0561,21.0561,20.9915,21.0131,454600.0
2010-06-04 14:30:00,29.27,29.31,29.24,29.28,46800.0,21.0131,21.0418,20.9915,21.0202,46800.0
2010-06-04 14:35:00,29.28,29.28,29.21,29.24,138900.0,21.0202,21.0202,20.97,20.9915,138900.0
2010-06-04 14:40:00,29.23,29.26,29.22,29.25,101400.0,20.9843,21.0059,20.9772,20.9987,101400.0
2010-06-04 14:45:00,29.25,29.26,29.12,29.13,360200.0,20.9987,21.0059,20.9054,20.9126,360200.0
2010-06-04 14:50:00,29.13,29.15,29.06,29.1,344800.0,20.9126,20.9269,20.8623,20.891,344800.0
2010-06-04 14:55:00,29.12,29.12,29.07,29.08,166100.0,20.9054,20.9054,20.8695,20.8767,166100.0
2010-06-04 15:00:00,29.08,29.24,29.08,29.23,176900.0,20.8767,20.9915,20.8767,20.9843,176900.0
2010-06-04 15:05:00,29.23,29.23,29.18,29.21,300400.0,20.9843,20.9843,20.9485,20.97,300400.0
2010-06-04 15:10:00,29.21,29.26,29.21,29.24,200600.0,20.97,21.0059,20.97,20.9915,200600.0
2010-06-04 15:15:00,29.24,29.26,29.16,29.23,203500.0,20.9915,21.0059,20.9341,20.9843,203500.0
2010-06-04 15:20:00,29.23,29.27,29.18,29.19,130100.0,20.9843,21.0131,20.9485,20.9556,130100.0
2010-06-04 15:25:00,29.2,29.2,29.12,29.12,101700.0,20.9628,20.9628,20.9054,20.9054,101700.0
2010-06-04 15:30:00,29.12,29.17,29.11,29.15,227600.0,20.9054,20.9413,20.8982,20.9269,227600.0
2010-06-04 15:35:00,29.15,29.19,29.14,29.16,192300.0,20.9269,20.9556,20.9197,20.9341,192300.0
2010-06-04 15:40:00,29.17,29.18,29.04,29.09,553100.0,20.9413,20.9485,20.8479,20.8838,553100.0
2010-06-04 15:45:00,29.09,29.19,29.09,29.18,572500.0,20.8838,20.9556,20.8838,20.9485,572500.0
2010-06-04 15:50:00,29.18,29.19,29.05,29.08,644200.0,20.9485,20.9556,20.8551,20.8767,644200.0
2010-06-04 15:55:00,29.08,29.14,29.06,29.12,1609700.0,20.8767,20.9197,20.8623,20.9054,1609700.0
2010-06-07 09:30:00,29.13,29.22,29.1,29.13,248300.0,20.9126,20.9772,20.891,20.9126,248300.0
2010-06-07 09:35:00,29.14,29.29,29.06,29.09,276500.0,20.9197,21.0274,20.8623,20.8838,276500.0
2010-06-07 09:40:00,29.09,29.1,28.92,28.92,402800.0,20.8838,20.891,20.7618,20.7618,402800.0
2010-06-07 09:45:00,28.92,29.05,28.9,29.05,191200.0,20.7618,20.8551,20.7474,20.8551,191200.0
2010-06-07 09:50:00,29.05,29.16,29.02,29.13,260400.0,20.8551,20.9341,20.8336,20.9126,260400.0
2010-06-07 09:55:00,29.15,29.25,29.1,29.22,470400.0,20.9269,20.9987,20.891,20.9772,470400.0
2010-06-07 10:00:00,29.21,29.23,29.17,29.21,114900.0,20.97,20.9843,20.9413,20.97,114900.0
2010-06-07 10:05:00,29.2,29.28,29.17,29.26,143700.0,20.9628,21.0202,20.9413,21.0059,143700.0
2010-06-07 10:10:00,29.26,29.3,29.22,29.24,176200.0,21.0059,21.0346,20.9772,20.9915,176200.0
2010-06-07 10:15:00,29.24,29.26,29.18,29.18,162600.0,20.9915,21.0059,20.9485,20.9485,162600.0
2010-06-07 10:20:00,29.18,29.23,29.14,29.23,90100.0,20.9485,20.9843,20.9197,20.9843,90100.0
2010-06-07 10:25:00,29.24,29.24,29.17,29.21,147600.0,20.9915,20.9915,20.9413,20.97,147600.0
2010-06-07 10:30:00,29.21,29.22,29.13,29.15,64300.0,20.97,20.9772,20.9126,20.9269,64300.0
2010-06-07 10:35:00,29.15,29.17,29.06,29.06,178500.0,20.9269,20.9413,20.8623,20.8623,178500.0
2010-06-07 10:40:00,29.06,29.14,29.05,29.1,93300.0,20.8623,20.9197,20.8551,20.891,93300.0
2010-06-07 10:45:00,29.09,29.1,29.03,29.07,180900.0,20.8838,20.891,20.8408,20.8695,180900.0
2010-06-07 10:50:00,29.08,29.1,28.97,29.0,177500.0,20.8767,20.891,20.7977,20.8192,177500.0
2010-06-07 10:55:00,28.99,28.99,28.9,28.92,132300.0,20.8121,20.8121,20.7474,20.7618,132300.0
2010-06-07 11:00:00,28.92,29.0,28.92,28.96,415400.0,20.7618,20.8192,20.7618,20.7905,415400.0
2010-06-07 11:05:00,28.95,28.98,28.9,28.98,86200.0,20.7833,20.8049,20.7474,20.8049,86200.0
2010-06-07 11:10:00,28.98,28.99,28.93,28.93,136700.0,20.8049,20.8121,20.769,20.769,136700.0
2010-06-07 11:15:00,28.93,28.97,28.91,28.96,97000.0,20.769,20.7977,20.7546,20.7905,97000.0
2010-06-07 11:20:00,28.97,29.01,28.95,28.97,29700.0,20.7977,20.8264,20.7833,20.7977,29700.0
2010-06-07 11:25:00,28.97,29.07,28.97,29.03,156900.0,20.7977,20.8695,20.7977,20.8408,156900.0
2010-06-07 11:30:00,29.02,29.05,28.99,29.03,50700.0,20.8336,20.8551,20.8121,20.8408,50700.0
2010-06-07 11:35:00,29.05,29.13,29.04,29.1,214900.0,20.8551,20.9126,20.8479,20.891,214900.0
2010-06-07 11:40:00,29.1,29.17,29.09,29.15,94000.0,20.891,20.9413,20.8838,20.9269,94000.0
2010-06-07 11:45:00,29.15,29.16,29.07,29.09,69500.0,20.9269,20.9341,20.8695,20.8838,69500.0
2010-06-07 11:50:00,29.1,29.17,29.09,29.15,29700.0,20.891,20.9413,20.8838,20.9269,29700.0
2010-06-07 11:55:00,29.16,29.22,29.13,29.22,38900.0,20.9341,20.9772,20.9126,20.9772,38900.0
2010-06-07 12:00:00,29.22,29.3,29.19,29.29,89800.0,20.9772,21.0346,20.9556,21.0274,89800.0
2010-06-07 12:05:00,29.29,29.37,29.28,29.31,390000.0,21.0274,21.0849,21.0202,21.0418,390000.0
2010-06-07 12:10:00,29.31,29.34,29.3,29.3,57800.0,21.0418,21.0633,21.0346,21.0346,57800.0
2010-06-07 12:15:00,29.3,29.31,29.25,29.28,31300.0,21.0346,21.0418,20.9987,21.0202,31300.0
2010-06-07 12:20:00,29.28,29.32,29.27,29.3,30500.0,21.0202,21.049,21.0131,21.0346,30500.0
2010-06-07 12:25:00,29.3,29.3,29.2,29.2,29000.0,21.0346,21.0346,20.9628,20.9628,29000.0
2010-06-07 12:30:00,29.2,29.23,29.2,29.21,29000.0,20.9628,20.9843,20.9628,20.97,29000.0
2010-06-07 12:35:00,29.21,29.22,29.2,29.21,25000.0,20.97,20.9772,20.9628,20.97,25000.0
2010-06-07 12:40:00,29.21,29.26,29.21,29.22,69600.0,20.97,21.0059,20.97,20.9772,69600.0
2010-06-07 12:45:00,29.22,29.25,29.19,29.25,30900.0,20.9772,20.9987,20.9556,20.9987,30900.0
2010-06-07 12:50:00,29.25,29.31,29.25,29.3,33700.0,20.9987,21.0418,20.9987,21.0346,33700.0
2010-06-07 12:55:00,29.3,29.31,29.27,29.27,35600.0,21.0346,21.0418,21.0131,21.0131,35600.0
2010-06-07 13:00:00,29.27,29.27,29.19,29.2,62400.0,21.0131,21.0131,20.9556,20.9628,62400.0
2010-06-07 13:05:00,29.21,29.23,29.17,29.19,62500.0,20.97,20.9843,20.9413,20.9556,62500.0
2010-06-07 13:10:00,29.2,29.2,29.17,29.17,14900.0,20.9628,20.9628,20.9413,20.9413,14900.0
2010-06-07 13:15:00,29.16,29.22,29.16,29.22,35500.0,20.9341,20.9772,20.9341,20.9772,35500.0
2010-06-07 13:20:00,29.23,29.25,29.18,29.19,28800.0,20.9843,20.9987,20.9485,20.9556,28800.0
2010-06-07 13:25:00,29.19,29.24,29.19,29.24,15100.0,20.9556,20.9915,20.9556,20.9915,15100.0
2010-06-07 13:30:00,29.25,29.27,29.22,29.22,53200.0,20.9987,21.0131,20.9772,20.9772,53200.0
2010-06-07 13:35:00,29.23,29.25,29.16,29.17,85300.0,20.9843,20.9987,20.9341,20.9413,85300.0
2010-06-07 13:40:00,29.16,29.17,29.13,29.13,51200.0,20.9341,20.9413,20.9126,20.9126,51200.0
2010-06-07 13:45:00,29.13,29.15,29.03,29.05,216100.0,20.9126,20.9269,20.8408,20.8551,216100.0
2010-06-07 13:50:00,29.06,29.09,29.03,29.07,36700.0,20.8623,20.8838,20.8408,20.8695,36700.0
2010-06-07 13:55:00,29.07,29.07,29.01,29.04,33100.0,20.8695,20.8695,20.8264,20.8479,33100.0
2010-06-07 14:00:00,29.04,29.1,29.02,29.09,36800.0,20.8479,20.891,20.8336,20.8838,36800.0
2010-06-07 14:05:00,29.08,29.08,29.0,29.02,53700.0,20.8767,20.8767,20.8192,20.8336,53700.0
2010-06-07 14:10:00,29.03,29.04,29.0,29.01,34500.0,20.8408,20.8479,20.8192,20.8264,34500.0
2010-06-07 14:15:00,29.01,29.02,28.97,28.98,27800.0,20.8264,20.8336,20.7977,20.8049,27800.0
2010-06-07 14:20:00,28.98,29.0,28.94,28.95,38300.0,20.8049,20.8192,20.7762,20.7833,38300.0
2010-06-07 14:25:00,28.95,29.02,28.95,29.0,54900.0,20.7833,20.8336,20.7833,20.8192,54900.0
2010-06-07 14:30:00,29.02,29.03,28.96,28.96,87100.0,20.8336,20.8408,20.7905,20.7905,87100.0
2010-06-07 14:35:00,28.95,28.98,28.94,28.96,104700.0,20.7833,20.8049,20.7762,20.7905,104700.0
2010-06-07 14:40:00,28.96,28.96,28.92,28.95,44500.0,20.7905,20.7905,20.7618,20.7833,44500.0
2010-06-07 14:45:00,28.94,28.94,28.89,28.93,555000.0,20.7762,20.7762,20.7403,20.769,555000.0
2010-06-07 14:50:00,28.92,28.93,28.87,28.89,109200.0,20.7618,20.769,20.7259,20.7403,109200.0
2010-06-07 14:55:00,28.9,28.93,28.88,28.91,54900.0,20.7474,20.769,20.7331,20.7546,54900.0
2010-06-07 15:00:00,28.91,28.98,28.91,28.95,155100.0,20.7546,20.8049,20.7546,20.7833,155100.0
2010-06-07 15:05:00,28.95,29.03,28.95,29.0,223100.0,20.7833,20.8408,20.7833,20.8192,223100.0
2010-06-07 15:10:00,29.0,29.0,28.89,28.91,191900.0,20.8192,20.8192,20.7403,20.7546,191900.0
2010-06-07 15:15:00,28.91,28.93,28.82,28.83,230600.0,20.7546,20.769,20.69,20.6972,230600.0
2010-06-07 15:20:00,28.83,28.84,28.77,28.8,164400.0,20.6972,20.7044,20.6541,20.6756,164400.0
2010-06-07 15:25:00,28.79,28.8,28.7,28.7,149300.0,20.6685,20.6756,20.6039,20.6039,149300.0
2010-06-07 15:30:00,28.71,28.75,28.69,28.73,319200.0,20.611,20.6398,20.5967,20.6254,319200.0
2010-06-07 15:35:00,28.74,28.77,28.71,28.72,103000.0,20.6326,20.6541,20.611,20.6182,103000.0
2010-06-07 15:40:00,28.72,28.72,28.6,28.64,219400.0,20.6182,20.6182,20.5321,20.5608,219400.0
2010-06-07 15:45:00,28.65,28.68,28.63,28.64,213800.0,20.568,20.5895,20.5536,20.5608,213800.0
2010-06-07 15:50:00,28.64,28.7,28.64,28.66,324100.0,20.5608,20.6039,20.5608,20.5751,324100.0
2010-06-07 15:55:00,28.66,28.67,28.58,28.59,1113000.0,20.5751,20.5823,20.5177,20.5249,1113000.0
2010-06-08 09:30:00,28.74,28.83,28.66,28.81,361800.0,20.6326,20.6972,20.5751,20.6828,361800.0
2010-06-08 09:35:00,28.81,28.95,28.81,28.84,369600.0,20.6828,20.7833,20.6828,20.7044,369600.0
2010-06-08 09:40:00,28.84,28.9,28.8,28.85,330400.0,20.7044,20.7474,20.6756,20.7115,330400.0
2010-06-08 09:45:00,28.84,28.87,28.77,28.83,157500.0,20.7044,20.7259,20.6541,20.6972,157500.0
2010-06-08 09:50:00,28.84,28.84,28.63,28.68,182200.0,20.7044,20.7044,20.5536,20.5895,182200.0
2010-06-08 09:55:00,28.68,28.72,28.55,28.63,396600.0,20.5895,20.6182,20.4962,20.5536,396600.0
2010-06-08 10:00:00,28.63,28.83,28.63,28.79,143300.0,20.5536,20.6972,20.5536,20.6685,143300.0
2010-06-08 10:05:00,28.79,28.87,28.77,28.87,132600.0,20.6685,20.7259,20.6541,20.7259,132600.0
2010-06-08 10:10:00,28.87,28.87,28.76,28.78,133400.0,20.7259,20.7259,20.6469,20.6613,133400.0
2010-06-08 10:15:00,28.78,28.79,28.7,28.71,154500.0,20.6613,20.6685,20.6039,20.611,154500.0
2010-06-08 10:20:00,28.72,28.74,28.68,28.71,170200.0,20.6182,20.6326,20.5895,20.611,170200.0
2010-06-08 10:25:00,28.69,28.81,28.64,28.81,590100.0,20.5967,20.6828,20.5608,20.6828,590100.0
2010-06-08 10:30:00,28.82,28.91,28.79,28.84,354700.0,20.69,20.7546,20.6685,20.7044,354700.0
2010-06-08 10:35:00,28.85,28.89,28.79,28.79,247800.0,20.7115,20.7403,20.6685,20.6685,247800.0
2010-06-08 10:40:00,28.77,28.77,28.7,28.74,891000.0,20.6541,20.6541,20.6039,20.6326,891000.0
2010-06-08 10:45:00,28.74,28.74,28.66,28.73,428000.0,20.6326,20.6326,20.5751,20.6254,428000.0
2010-06-08 10:50:00,28.73,28.83,28.7,28.78,419300.0,20.6254,20.6972,20.6039,20.6613,419300.0
2010-06-08 10:55:00,28.79,28.89,28.78,28.85,333800.0,20.6685,20.7403,20.6613,20.7115,333800.0
2010-06-08 11:00:00,28.85,28.88,28.79,28.81,267600.0,20.7115,20.7331,20.6685,20.6828,267600.0
2010-06-08 11:05:00,28.81,28.85,28.69,28.73,218800.0,20.6828,20.7115,20.5967,20.6254,218800.0
2010-06-08 11:10:00,28.74,28.78,28.65,28.7,231800.0,20.6326,20.6613,20.568,20.6039,231800.0
2010-06-08 11:15:00,28.69,28.81,28.69,28.78,155700.0,20.5967,20.6828,20.5967,20.6613,155700.0
2010-06-08 11:20:00,28.79,29.0,28.78,28.97,257100.0,20.6685,20.8192,20.6613,20.7977,257100.0
2010-06-08 11:25:00,28.97,29.01,28.9,28.93,227800.0,20.7977,20.8264,20.7474,20.769,227800.0
2010-06-08 11:30:00,28.94,29.05,28.92,29.03,145500.0,20.7762,20.8551,20.7618,20.8408,145500.0
2010-06-08 11:35:00,29.02,29.1,29.0,29.08,568500.0,20.8336,20.891,20.8192,20.8767,568500.0
2010-06-08 11:40:00,29.08,29.09,28.98,29.01,272500.0,20.8767,20.8838,20.8049,20.8264,272500.0
2010-06-08 11:45:00,29.0,29.09,28.99,29.09,188500.0,20.8192,20.8838,20.8121,20.8838,188500.0
2010-06-08 11:50:00,29.09,29.22,29.09,29.21,451700.0,20.8838,20.9772,20.8838,20.97,451700.0
2010-06-08 11:55:00,29.2,29.26,29.13,29.14,428600.0,20.9628,21.0059,20.9126,20.9197,428600.0
2010-06-08 12:00:00,29.14,29.18,29.09,29.11,81100.0,20.9197,20.9485,20.8838,20.8982,81100.0
2010-06-08 12:05:00,29.11,29.15,29.09,29.11,60300.0,20.8982,20.9269,20.8838,20.8982,60300.0
2010-06-08 12:10:00,29.11,29.12,29.07,29.11,47700.0,20.8982,20.9054,20.8695,20.8982,47700.0
2010-06-08 12:15:00,29.1,29.1,29.06,29.09,522800.0,20.891,20.891,20.8623,20.8838,522800.0
2010-06-08 12:20:00,29.09,29.09,29.03,29.05,92600.0,20.8838,20.8838,20.8408,20.8551,92600.0
2010-06-08 12:25:00,29.04,29.08,29.04,29.08,22400.0,20.8479,20.8767,20.8479,20.8767,22400.0
2010-06-08 12:30:00,29.07,29.14,29.07,29.11,64600.0,20.8695,20.9197,20.8695,20.8982,64600.0
2010-06-08 12:35:00,29.12,29.13,29.09,29.13,75300.0,20.9054,20.9126,20.8838,20.9126,75300.0
2010-06-08 12:40:00,29.12,29.16,29.12,29.14,88400.0,20.9054,20.9341,20.9054,20.9197,88400.0
2010-06-08 12:45:00,29.13,29.13,29.07,29.12,46500.0,20.9126,20.9126,20.8695,20.9054,46500.0
2010-06-08 12:50:00,29.12,29.18,29.12,29.17,66600.0,20.9054,20.9485,20.9054,20.9413,66600.0
2010-06-08 12:55:00,29.18,29.19,29.15,29.18,55800.0,20.9485,20.9556,20.9269,20.9485,55800.0
2010-06-08 13:00:00,29.17,29.21,29.16,29.16,50900.0,20.9413,20.97,20.9341,20.9341,50900.0
2010-06-08 13:05:00,29.16,29.17,29.09,29.11,31200.0,20.9341,20.9413,20.8838,20.8982,31200.0
2010-06-08 13:10:00,29.1,29.1,29.03,29.04,79400.0,20.891,20.891,20.8408,20.8479,79400.0
2010-06-08 13:15:00,29.03,29.06,29.02,29.04,199800.0,20.8408,20.8623,20.8336,20.8479,199800.0
2010-06-08 13:20:00,29.05,29.06,28.96,28.97,123200.0,20.8551,20.8623,20.7905,20.7977,123200.0
2010-06-08 13:25:00,28.97,29.03,28.97,28.99,153000.0,20.7977,20.8408,20.7977,20.8121,153000.0
2010-06-08 13:30:00,28.99,29.0,28.85,28.86,236700.0,20.8121,20.8192,20.7115,20.7187,236700.0
2010-06-08 13:35:00,28.86,28.9,28.85,28.9,178500.0,20.7187,20.7474,20.7115,20.7474,178500.0
2010-06-08 13:40:00,28.9,28.98,28.86,28.97,591400.0,20.7474,20.8049,20.7187,20.7977,591400.0
2010-06-08 13:45:00,28.98,28.99,28.84,28.84,149500.0,20.8049,20.8121,20.7044,20.7044,149500.0
2010-06-08 13:50:00,28.84,28.89,28.81,28.83,168100.0,20.7044,20.7403,20.6828,20.6972,168100.0
2010-06-08 13:55:00,28.83,28.97,28.8,28.97,1097000.0,20.6972,20.7977,20.6756,20.7977,1097000.0
2010-06-08 14:00:00,28.97,29.04,28.97,29.03,208900.0,20.7977,20.8479,20.7977,20.8408,208900.0
2010-06-08 14:05:00,29.03,29.04,28.96,28.96,61100.0,20.8408,20.8479,20.7905,20.7905,61100.0
2010-06-08 14:10:00,28.96,28.99,28.91,28.94,331000.0,20.7905,20.8121,20.7546,20.7762,331000.0
2010-06-08 14:15:00,28.95,29.03,28.91,29.03,132300.0,20.7833,20.8408,20.7546,20.8408,132300.0
2010-06-08 14:20:00,29.04,29.14,29.01,29.13,213500.0,20.8479,20.9197,20.8264,20.9126,213500.0
2010-06-08 14:25:00,29.14,29.19,29.11,29.11,204900.0,20.9197,20.9556,20.8982,20.8982,204900.0
2010-06-08 14:30:00,29.11,29.2,29.1,29.15,173900.0,20.8982,20.9628,20.891,20.9269,173900.0
2010-06-08 14:35:00,29.14,29.2,29.12,29.12,206600.0,20.9197,20.9628,20.9054,20.9054,206600.0
2010-06-08 14:40:00,29.11,29.2,29.1,29.17,380500.0,20.8982,20.9628,20.891,20.9413,380500.0
2010-06-08 14:45:00,29.16,29.2,29.11,29.13,459800.0,20.9341,20.9628,20.8982,20.9126,459800.0
2010-06-08 14:50:00,29.14,29.14,29.06,29.07,132800.0,20.9197,20.9197,20.8623,20.8695,132800.0
2010-06-08 14:55:00,29.05,29.1,28.98,29.01,136900.0,20.8551,20.891,20.8049,20.8264,136900.0
2010-06-08 15:00:00,29.03,29.08,28.98,29.06,120800.0,20.8408,20.8767,20.8049,20.8623,120800.0
2010-06-08 15:05:00,29.06,29.1,29.04,29.07,138700.0,20.8623,20.891,20.8479,20.8695,138700.0
2010-06-08 15:10:00,29.07,29.1,29.02,29.03,173500.0,20.8695,20.891,20.8336,20.8408,173500.0
2010-06-08 15:15:00,29.03,29.03,28.93,28.96,371100.0,20.8408,20.8408,20.769,20.7905,371100.0
2010-06-08 15:20:00,28.96,29.09,28.96,29.05,195900.0,20.7905,20.8838,20.7905,20.8551,195900.0
2010-06-08 15:25:00,29.05,29.2,29.04,29.2,304500.0,20.8551,20.9628,20.8479,20.9628,304500.0
2010-06-08 15:30:00,29.2,29.26,29.16,29.17,143100.0,20.9628,21.0059,20.9341,20.9413,143100.0
2010-06-08 15:35:00,29.17,29.32,29.16,29.3,863200.0,20.9413,21.049,20.9341,21.0346,863200.0
2010-06-08 15:40:00,29.3,29.34,29.22,29.34,378400.0,21.0346,21.0633,20.9772,21.0633,378400.0
2010-06-08 15:45:00,29.33,29.33,29.2,29.23,462500.0,21.0561,21.0561,20.9628,20.9843,462500.0
2010-06-08 15:50:00,29.23,29.35,29.23,29.29,403500.0,20.9843,21.0705,20.9843,21.0274,403500.0
2010-06-08 15:55:00,29.28,29.32,29.25,29.29,1200200.0,21.0202,21.049,20.9987,21.0274,1200200.0
2010-06-09 09:30:00,29.62,29.82,29.59,29.82,879100.0,21.2643,21.4079,21.2428,21.4079,879100.0
2010-06-09 09:35:00,29.81,29.83,29.67,29.74,417600.0,21.4007,21.4151,21.3002,21.3505,417600.0
2010-06-09 09:40:00,29.74,29.8,29.73,29.8,219300.0,21.3505,21.3936,21.3433,21.3936,219300.0
2010-06-09 09:45:00,29.79,29.81,29.72,29.74,661600.0,21.3864,21.4007,21.3361,21.3505,661600.0
2010-06-09 09:50:00,29.73,29.75,29.66,29.66,136200.0,21.3433,21.3577,21.293,21.293,136200.0
2010-06-09 09:55:00,29.66,29.75,29.66,29.74,210100.0,21.293,21.3577,21.293,21.3505,210100.0
2010-06-09 10:00:00,29.75,29.78,29.65,29.74,155800.0,21.3577,21.3792,21.2859,21.3505,155800.0
2010-06-09 10:05:00,29.74,29.76,29.62,29.64,131400.0,21.3505,21.3648,21.2643,21.2787,131400.0
2010-06-09 10:10:00,29.62,29.7,29.62,29.7,103200.0,21.2643,21.3218,21.2643,21.3218,103200.0
2010-06-09 10:15:00,29.7,29.75,29.7,29.71,138900.0,21.3218,21.3577,21.3218,21.3289,138900.0
2010-06-09 10:20:00,29.71,29.72,29.66,29.68,102500.0,21.3289,21.3361,21.293,21.3074,102500.0
2010-06-09 10:25:00,29.69,29.69,29.65,29.66,80100.0,21.3146,21.3146,21.2859,21.293,80100.0
2010-06-09 10:30:00,29.67,29.75,29.66,29.67,136900.0,21.3002,21.3577,21.293,21.3002,136900.0
2010-06-09 10:35:00,29.67,29.67,29.57,29.59,139500.0,21.3002,21.3002,21.2284,21.2428,139500.0
2010-06-09 10:40:00,29.57,29.64,29.55,29.64,77600.0,21.2284,21.2787,21.2141,21.2787,77600.0
2010-06-09 10:45:00,29.65,29.75,29.65,29.71,118100.0,21.2859,21.3577,21.2859,21.3289,118100.0
2010-06-09 10:50:00,29.71,29.76,29.69,29.75,71600.0,21.3289,21.3648,21.3146,21.3577,71600.0
2010-06-09 10:55:00,29.75,29.86,29.71,29.86,339600.0,21.3577,21.4366,21.3289,21.4366,339600.0
2010-06-09 11:00:00,29.85,29.91,29.81,29.89,718300.0,21.4294,21.4725,21.4007,21.4582,718300.0
2010-06-09 11:05:00,29.9,29.93,29.86,29.86,179200.0,21.4653,21.4869,21.4366,21.4366,179200.0
2010-06-09 11:10:00,29.87,29.89,29.81,29.83,120500.0,21.4438,21.4582,21.4007,21.4151,120500.0
2010-06-09 11:15:00,29.84,29.88,29.82,29.84,75200.0,21.4223,21.451,21.4079,21.4223,75200.0
2010-06-09 11:20:00,29.83,29.89,29.83,29.86,75500.0,21.4151,21.4582,21.4151,21.4366,75500.0
2010-06-09 11:25:00,29.87,29.96,29.86,29.93,129000.0,21.4438,21.5084,21.4366,21.4869,129000.0
2010-06-09 11:30:00,29.94,29.97,29.93,29.94,58300.0,21.4941,21.5156,21.4869,21.4941,58300.0
2010-06-09 11:35:00,29.93,29.95,29.93,29.94,48100.0,21.4869,21.5012,21.4869,21.4941,48100.0
2010-06-09 11:40:00,29.94,29.97,29.9,29.91,55100.0,21.4941,21.5156,21.4653,21.4725,55100.0
2010-06-09 11:45:00,29.9,29.92,29.86,29.87,61100.0,21.4653,21.4797,21.4366,21.4438,61100.0
2010-06-09 11:50:00,29.87,29.88,29.84,29.88,89600.0,21.4438,21.451,21.4223,21.451,89600.0
2010-06-09 11:55:00,29.89,29.93,29.89,29.89,226700.0,21.4582,21.4869,21.4582,21.4582,226700.0
2010-06-09 12:00:00,29.9,29.91,29.88,29.89,187200.0,21.4653,21.4725,21.451,21.4582,187200.0
2010-06-09 12:05:00,29.88,29.88,29.84,29.86,37500.0,21.451,21.451,21.4223,21.4366,37500.0
2010-06-09 12:10:00,29.85,29.85,29.82,29.83,31600.0,21.4294,21.4294,21.4079,21.4151,31600.0
2010-06-09 12:15:00,29.83,29.84,29.81,29.83,27100.0,21.4151,21.4223,21.4007,21.4151,27100.0
2010-06-09 12:20:00,29.82,29.87,29.82,29.85,82500.0,21.4079,21.4438,21.4079,21.4294,82500.0
2010-06-09 12:25:00,29.86,29.89,29.85,29.86,170200.0,21.4366,21.4582,21.4294,21.4366,170200.0
2010-06-09 12:30:00,29.87,29.88,29.82,29.82,23500.0,21.4438,21.451,21.4079,21.4079,23500.0
2010-06-09 12:35:00,29.79,29.81,29.77,29.79,61000.0,21.3864,21.4007,21.372,21.3864,61000.0
2010-06-09 12:40:00,29.78,29.79,29.75,29.76,19700.0,21.3792,21.3864,21.3577,21.3648,19700.0
2010-06-09 12:45:00,29.76,29.84,29.75,29.83,23900.0,21.3648,21.4223,21.3577,21.4151,23900.0
2010-06-09 12:50:00,29.84,29.85,29.81,29.83,55900.0,21.4223,21.4294,21.4007,21.4151,55900.0
2010-06-09 12:55:00,29.84,29.84,29.74,29.74,22500.0,21.4223,21.4223,21.3505,21.3505,22500.0
2010-06-09 13:00:00,29.74,29.79,29.74,29.77,43900.0,21.3505,21.3864,21.3505,21.372,43900.0
2010-06-09 13:05:00,29.77,29.82,29.77,29.77,56100.0,21.372,21.4079,21.372,21.372,56100.0
2010-06-09 13:10:00,29.77,29.79,29.76,29.79,94200.0,21.372,21.3864,21.3648,21.3864,94200.0
2010-06-09 13:15:00,29.79,29.83,29.77,29.81,20700.0,21.3864,21.4151,21.372,21.4007,20700.0
2010-06-09 13:20:00,29.81,29.81,29.76,29.78,27800.0,21.4007,21.4007,21.3648,21.3792,27800.0
2010-06-09 13:25:00,29.78,29.82,29.75,29.75,25600.0,21.3792,21.4079,21.3577,21.3577,25600.0
2010-06-09 13:30:00,29.75,29.76,29.69,29.69,55500.0,21.3577,21.3648,21.3146,21.3146,55500.0
2010-06-09 13:35:00,29.7,29.72,29.65,29.65,20500.0,21.3218,21.3361,21.2859,21.2859,20500.0
2010-06-09 13:40:00,29.65,29.67,29.63,29.67,39200.0,21.2859,21.3002,21.2715,21.3002,39200.0
2010-06-09 13:45:00,29.67,29.72,29.67,29.68,190800.0,21.3002,21.3361,21.3002,21.3074,190800.0
2010-06-09 13:50:00,29.68,29.74,29.67,29.68,47700.0,21.3074,21.3505,21.3002,21.3074,47700.0
2010-06-09 13:55:00,29.69,29.72,29.65,29.7,109300.0,21.3146,21.3361,21.2859,21.3218,109300.0
2010-06-09 14:00:00,29.71,29.72,29.63,29.64,312400.0,21.3289,21.3361,21.2715,21.2787,312400.0
2010-06-09 14:05:00,29.64,29.64,29.56,29.6,68000.0,21.2787,21.2787,21.2213,21.25,68000.0
2010-06-09 14:10:00,29.59,29.67,29.58,29.67,118400.0,21.2428,21.3002,21.2356,21.3002,118400.0
2010-06-09 14:15:00,29.67,29.7,29.64,29.68,71600.0,21.3002,21.3218,21.2787,21.3074,71600.0
2010-06-09 14:20:00,29.67,29.67,29.58,29.61,68600.0,21.3002,21.3002,21.2356,21.2572,68600.0
2010-06-09 14:25:00,29.62,29.7,29.59,29.7,83600.0,21.2643,21.3218,21.2428,21.3218,83600.0
2010-06-09 14:30:00,29.7,29.73,29.64,29.65,115800.0,21.3218,21.3433,21.2787,21.2859,115800.0
2010-06-09 14:35:00,29.65,29.71,29.65,29.68,66700.0,21.2859,21.3289,21.2859,21.3074,66700.0
2010-06-09 14:40:00,29.68,29.68,29.61,29.62,61900.0,21.3074,21.3074,21.2572,21.2643,61900.0
2010-06-09 14:45:00,29.62,29.66,29.52,29.55,109000.0,21.2643,21.293,21.1925,21.2141,109000.0
2010-06-09 14:50:00,29.55,29.56,29.48,29.48,128300.0,21.2141,21.2213,21.1638,21.1638,128300.0
2010-06-09 14:55:00,29.48,29.5,29.38,29.38,98000.0,21.1638,21.1782,21.092,21.092,98000.0
2010-06-09 15:00:00,29.38,29.45,29.35,29.43,161500.0,21.092,21.1423,21.0705,21.1279,161500.0
2010-06-09 15:05:00,29.44,29.48,29.4,29.45,69600.0,21.1351,21.1638,21.1064,21.1423,69600.0
2010-06-09 15:10:00,29.45,29.45,29.31,29.33,192600.0,21.1423,21.1423,21.0418,21.0561,192600.0
2010-06-09 15:15:00,29.33,29.37,29.24,29.27,296100.0,21.0561,21.0849,20.9915,21.0131,296100.0
2010-06-09 15:20:00,29.26,29.31,29.19,29.31,211900.0,21.0059,21.0418,20.9556,21.0418,211900.0
2010-06-09 15:25:00,29.31,29.38,29.3,29.35,183200.0,21.0418,21.092,21.0346,21.0705,183200.0
2010-06-09 15:30:00,29.35,29.36,29.26,29.26,294800.0,21.0705,21.0777,21.0059,21.0059,294800.0
2010-06-09 15:35:00,29.26,29.31,29.16,29.2,363600.0,21.0059,21.0418,20.9341,20.9628,363600.0
2010-06-09 15:40:00,29.2,29.25,29.18,29.21,297300.0,20.9628,20.9987,20.9485,20.97,297300.0
2010-06-09 15:45:00,29.21,29.24,29.12,29.17,517500.0,20.97,20.9915,20.9054,20.9413,517500.0
2010-06-09 15:50:00,29.18,29.18,29.08,29.17,679000.0,20.9485,20.9485,20.8767,20.9413,679000.0
2010-06-09 15:55:00,29.18,29.27,29.14,29.24,642500.0,20.9485,21.0131,20.9197,20.9915,642500.0
2010-06-10 09:30:00,29.83,30.01,29.78,29.99,310200.0,21.4151,21.5443,21.3792,21.53,310200.0
2010-06-10 09:35:00,29.99,30.03,29.96,29.97,178600.0,21.53,21.5587,21.5084,21.5156,178600.0
2010-06-10 09:40:00,29.97,30.0,29.91,29.94,164700.0,21.5156,21.5371,21.4725,21.4941,164700.0
2010-06-10 09:45:00,29.95,30.04,29.92,30.03,313800.0,21.5012,21.5659,21.4797,21.5587,313800.0
2010-06-10 09:50:00,30.04,30.15,30.03,30.09,145300.0,21.5659,21.6448,21.5587,21.6017,145300.0
2010-06-10 09:55:00,30.1,30.16,30.08,30.15,153600.0,21.6089,21.652,21.5946,21.6448,153600.0
2010-06-10 10:00:00,30.15,30.2,30.09,30.1,361900.0,21.6448,21.6807,21.6017,21.6089,361900.0
2010-06-10 10:05:00,30.1,30.14,30.04,30.05,154800.0,21.6089,21.6376,21.5659,21.573,154800.0
2010-06-10 10:10:00,30.05,30.09,30.04,30.07,256400.0,21.573,21.6017,21.5659,21.5874,256400.0
2010-06-10 10:15:00,30.07,30.09,30.04,30.06,58600.0,21.5874,21.6017,21.5659,21.5802,58600.0
2010-06-10 10:20:00,30.06,30.08,30.02,30.05,91300.0,21.5802,21.5946,21.5515,21.573,91300.0
2010-06-10 10:25:00,30.05,30.05,29.98,30.04,158400.0,21.573,21.573,21.5228,21.5659,158400.0
2010-06-10 10:30:00,30.04,30.11,30.02,30.1,50600.0,21.5659,21.6161,21.5515,21.6089,50600.0
2010-06-10 10:35:00,30.1,30.13,30.04,30.07,43900.0,21.6089,21.6305,21.5659,21.5874,43900.0
2010-06-10 10:40:00,30.05,30.1,30.05,30.1,96600.0,21.573,21.6089,21.573,21.6089,96600.0
2010-06-10 10:45:00,30.11,30.11,30.05,30.07,63300.0,21.6161,21.6161,21.573,21.5874,63300.0
2010-06-10 10:50:00,30.08,30.1,30.05,30.1,146500.0,21.5946,21.6089,21.573,21.6089,146500.0
2010-06-10 10:55:00,30.09,30.1,30.03,30.07,82700.0,21.6017,21.6089,21.5587,21.5874,82700.0
2010-06-10 11:00:00,30.07,30.14,30.06,30.13,102200.0,21.5874,21.6376,21.5802,21.6305,102200.0
2010-06-10 11:05:00,30.14,30.16,30.11,30.12,75800.0,21.6376,21.652,21.6161,21.6233,75800.0
2010-06-10 11:10:00,30.13,30.18,30.13,30.16,61000.0,21.6305,21.6664,21.6305,21.652,61000.0
2010-06-10 11:15:00,30.17,30.18,30.15,30.16,60300.0,21.6592,21.6664,21.6448,21.652,60300.0
2010-06-10 11:20:00,30.16,30.18,30.15,30.16,44900.0,21.652,21.6664,21.6448,21.652,44900.0
2010-06-10 11:25:00,30.16,30.17,30.1,30.11,55000.0,21.652,21.6592,21.6089,21.6161,55000.0
2010-06-10 11:30:00,30.11,30.14,30.07,30.07,64800.0,21.6161,21.6376,21.5874,21.5874,64800.0
2010-06-10 11:35:00,30.07,30.13,30.06,30.12,78100.0,21.5874,21.6305,21.5802,21.6233,78100.0
2010-06-10 11:40:00,30.12,30.12,30.03,30.04,49400.0,21.6233,21.6233,21.5587,21.5659,49400.0
2010-06-10 11:45:00,30.04,30.05,29.99,30.0,37000.0,21.5659,21.573,21.53,21.5371,37000.0
2010-06-10 11:50:00,30.0,30.05,29.99,30.03,113200.0,21.5371,21.573,21.53,21.5587,113200.0
2010-06-10 11:55:00,30.03,30.06,30.02,30.03,178100.0,21.5587,21.5802,21.5515,21.5587,178100.0
2010-06-10 12:00:00,30.04,30.05,29.96,29.96,98900.0,21.5659,21.573,21.5084,21.5084,98900.0
2010-06-10 12:05:00,29.96,29.98,29.91,29.91,238300.0,21.5084,21.5228,21.4725,21.4725,238300.0
2010-06-10 12:10:00,29.93,29.95,29.89,29.92,26500.0,21.4869,21.5012,21.4582,21.4797,26500.0
2010-06-10 12:15:00,29.92,29.99,29.91,29.94,133300.0,21.4797,21.53,21.4725,21.4941,133300.0
2010-06-10 12:20:00,29.94,30.03,29.94,29.98,160100.0,21.4941,21.5587,21.4941,21.5228,160100.0
2010-06-10 12:25:00,29.99,30.02,29.98,30.01,72900.0,21.53,21.5515,21.5228,21.5443,72900.0
2010-06-10 12:30:00,30.01,30.05,29.98,29.98,49700.0,21.5443,21.573,21.5228,21.5228,49700.0
2010-06-10 12:35:00,29.99,30.01,29.91,29.95,96600.0,21.53,21.5443,21.4725,21.5012,96600.0
2010-06-10 12:40:00,29.95,29.95,29.88,29.88,225100.0,21.5012,21.5012,21.451,21.451,225100.0
2010-06-10 12:45:00,29.89,29.89,29.84,29.86,202500.0,21.4582,21.4582,21.4223,21.4366,202500.0
2010-06-10 12:50:00,29.86,29.91,29.86,29.88,409500.0,21.4366,21.4725,21.4366,21.451,409500.0
2010-06-10 12:55:00,29.86,29.89,29.82,29.89,404700.0,21.4366,21.4582,21.4079,21.4582,404700.0
2010-06-10 13:00:00,29.89,29.9,29.81,29.83,45100.0,21.4582,21.4653,21.4007,21.4151,45100.0
2010-06-10 13:05:00,29.83,29.87,29.81,29.85,189800.0,21.4151,21.4438,21.4007,21.4294,189800.0
2010-06-10 13:10:00,29.85,29.92,29.85,29.9,52100.0,21.4294,21.4797,21.4294,21.4653,52100.0
2010-06-10 13:15:00,29.89,29.9,29.82,29.85,82300.0,21.4582,21.4653,21.4079,21.4294,82300.0
2010-06-10 13:20:00,29.87,29.88,29.84,29.88,33200.0,21.4438,21.451,21.4223,21.451,33200.0
2010-06-10 13:25:00,29.88,29.95,29.88,29.94,100500.0,21.451,21.5012,21.451,21.4941,100500.0
2010-06-10 13:30:00,29.94,30.0,29.94,29.97,82400.0,21.4941,21.5371,21.4941,21.5156,82400.0
2010-06-10 13:35:00,29.97,29.99,29.95,29.97,49700.0,21.5156,21.53,21.5012,21.5156,49700.0
2010-06-10 13:40:00,29.97,29.97,29.94,29.95,22200.0,21.5156,21.5156,21.4941,21.5012,22200.0
2010-06-10 13:45:00,29.95,30.04,29.95,30.04,59200.0,21.5012,21.5659,21.5012,21.5659,59200.0
2010-06-10 13:50:00,30.04,30.06,29.98,30.0,102800.0,21.5659,21.5802,21.5228,21.5371,102800.0
2010-06-10 13:55:00,30.0,30.0,29.97,29.99,49300.0,21.5371,21.5371,21.5156,21.53,49300.0
2010-06-10 14:00:00,29.99,29.99,29.96,29.97,26800.0,21.53,21.53,21.5084,21.5156,26800.0
2010-06-10 14:05:00,29.96,29.97,29.88,29.89,60200.0,21.5084,21.5156,21.451,21.4582,60200.0
2010-06-10 14:10:00,29.89,29.94,29.89,29.93,48100.0,21.4582,21.4941,21.4582,21.4869,48100.0
2010-06-10 14:15:00,29.94,29.99,29.94,29.97,69000.0,21.4941,21.53,21.4941,21.5156,69000.0
2010-06-10 14:20:00,29.97,30.02,29.97,30.01,47200.0,21.5156,21.5515,21.5156,21.5443,47200.0
2010-06-10 14:25:00,30.01,30.03,30.01,30.02,29100.0,21.5443,21.5587,21.5443,21.5515,29100.0
2010-06-10 14:30:00,30.03,30.06,30.03,30.04,43600.0,21.5587,21.5802,21.5587,21.5659,43600.0
2010-06-10 14:35:00,30.05,30.1,30.05,30.08,34900.0,21.573,21.6089,21.573,21.5946,34900.0
2010-06-10 14:40:00,30.08,30.17,30.08,30.17,109700.0,21.5946,21.6592,21.5946,21.6592,109700.0
2010-06-10 14:45:00,30.17,30.17,30.13,30.16,57200.0,21.6592,21.6592,21.6305,21.652,57200.0
2010-06-10 14:50:00,30.16,30.17,30.13,30.16,30900.0,21.652,21.6592,21.6305,21.652,30900.0
2010-06-10 14:55:00,30.15,30.17,30.11,30.11,25500.0,21.6448,21.6592,21.6161,21.6161,25500.0
2010-06-10 15:00:00,30.11,30.15,30.08,30.1,83400.0,21.6161,21.6448,21.5946,21.6089,83400.0
2010-06-10 15:05:00,30.1,30.17,30.1,30.15,121400.0,21.6089,21.6592,21.6089,21.6448,121400.0
2010-06-10 15:10:00,30.15,30.16,30.11,30.14,82200.0,21.6448,21.652,21.6161,21.6376,82200.0
2010-06-10 15:15:00,30.13,30.22,30.12,30.21,109300.0,21.6305,21.6951,21.6233,21.6879,109300.0
2010-06-10 15:20:00,30.2,30.25,30.2,30.21,160800.0,21.6807,21.7166,21.6807,21.6879,160800.0
2010-06-10 15:25:00,30.21,30.25,30.2,30.23,135500.0,21.6879,21.7166,21.6807,21.7023,135500.0
2010-06-10 15:30:00,30.23,30.27,30.2,30.21,123300.0,21.7023,21.731,21.6807,21.6879,123300.0
2010-06-10 15:35:00,30.21,30.23,30.19,30.19,150000.0,21.6879,21.7023,21.6735,21.6735,150000.0
2010-06-10 15:40:00,30.19,30.26,30.19,30.26,240900.0,21.6735,21.7238,21.6735,21.7238,240900.0
2010-06-10 15:45:00,30.25,30.27,30.22,30.25,328600.0,21.7166,21.731,21.6951,21.7166,328600.0
2010-06-10 15:50:00,30.26,30.29,30.25,30.29,450300.0,21.7238,21.7453,21.7166,21.7453,450300.0
2010-06-10 15:55:00,30.28,30.31,30.27,30.28,1021500.0,21.7381,21.7597,21.731,21.7381,1021500.0
2010-06-11 09:30:00,30.01,30.17,29.98,30.13,216300.0,21.5443,21.6592,21.5228,21.6305,216300.0
2010-06-11 09:35:00,30.14,30.25,30.13,30.21,232700.0,21.6376,21.7166,21.6305,21.6879,232700.0
2010-06-11 09:40:00,30.22,30.28,30.18,30.24,142300.0,21.6951,21.7381,21.6664,21.7094,142300.0
2010-06-11 09:45:00,30.25,30.27,30.18,30.19,143300.0,21.7166,21.731,21.6664,21.6735,143300.0
2010-06-11 09:50:00,30.19,30.28,30.19,30.25,186700.0,21.6735,21.7381,21.6735,21.7166,186700.0
2010-06-11 09:55:00,30.26,30.37,30.26,30.37,202300.0,21.7238,21.8028,21.7238,21.8028,202300.0
2010-06-11 10:00:00,30.36,30.38,30.3,30.34,204600.0,21.7956,21.8099,21.7525,21.7812,204600.0
2010-06-11 10:05:00,30.34,30.49,30.31,30.49,400800.0,21.7812,21.8889,21.7597,21.8889,400800.0
2010-06-11 10:10:00,30.49,30.52,30.43,30.43,201800.0,21.8889,21.9104,21.8458,21.8458,201800.0
2010-06-11 10:15:00,30.42,30.44,30.39,30.42,271900.0,21.8387,21.853,21.8171,21.8387,271900.0
2010-06-11 10:20:00,30.41,30.52,30.39,30.51,350500.0,21.8315,21.9104,21.8171,21.9033,350500.0
2010-06-11 10:25:00,30.51,30.51,30.46,30.48,195700.0,21.9033,21.9033,21.8674,21.8817,195700.0
2010-06-11 10:30:00,30.48,30.53,30.45,30.48,102200.0,21.8817,21.9176,21.8602,21.8817,102200.0
2010-06-11 10:35:00,30.47,30.48,30.44,30.45,57000.0,21.8746,21.8817,21.853,21.8602,57000.0
2010-06-11 10:40:00,30.46,30.49,30.45,30.46,145300.0,21.8674,21.8889,21.8602,21.8674,145300.0
2010-06-11 10:45:00,30.46,30.47,30.43,30.46,39500.0,21.8674,21.8746,21.8458,21.8674,39500.0
2010-06-11 10:50:00,30.46,30.46,30.31,30.33,130400.0,21.8674,21.8674,21.7597,21.774,130400.0
2010-06-11 10:55:00,30.33,30.36,30.31,30.33,57700.0,21.774,21.7956,21.7597,21.774,57700.0
2010-06-11 11:00:00,30.33,30.35,30.3,30.33,118000.0,21.774,21.7884,21.7525,21.774,118000.0
2010-06-11 11:05:00,30.32,30.32,30.26,30.27,144600.0,21.7669,21.7669,21.7238,21.731,144600.0
2010-06-11 11:10:00,30.27,30.29,30.24,30.26,58000.0,21.731,21.7453,21.7094,21.7238,58000.0
2010-06-11 11:15:00,30.26,30.29,30.21,30.29,78500.0,21.7238,21.7453,21.6879,21.7453,78500.0
2010-06-11 11:20:00,30.29,30.33,30.26,30.31,66000.0,21.7453,21.774,21.7238,21.7597,66000.0
2010-06-11 11:25:00,30.29,30.37,30.29,30.32,108800.0,21.7453,21.8028,21.7453,21.7669,108800.0
2010-06-11 11:30:00,30.32,30.37,30.31,30.35,80300.0,21.7669,21.8028,21.7597,21.7884,80300.0
2010-06-11 11:35:00,30.36,30.36,30.31,30.32,90100.0,21.7956,21.7956,21.7597,21.7669,90100.0
2010-06-11 11:40:00,30.32,30.34,30.29,30.31,84100.0,21.7669,21.7812,21.7453,21.7597,84100.0
2010-06-11 11:45:00,30.3,30.38,30.29,30.36,83200.0,21.7525,21.8099,21.7453,21.7956,83200.0
2010-06-11 11:50:00,30.36,30.43,30.36,30.42,64800.0,21.7956,21.8458,21.7956,21.8387,64800.0
2010-06-11 11:55:00,30.4,30.44,30.38,30.44,93700.0,21.8243,21.853,21.8099,21.853,93700.0
2010-06-11 12:00:00,30.44,30.46,30.39,30.39,73600.0,21.853,21.8674,21.8171,21.8171,73600.0
2010-06-11 12:05:00,30.39,30.43,30.38,30.43,23300.0,21.8171,21.8458,21.8099,21.8458,23300.0
2010-06-11 12:10:00,30.43,30.44,30.39,30.43,69100.0,21.8458,21.853,21.8171,21.8458,69100.0
2010-06-11 12:15:00,30.43,30.44,30.4,30.41,33900.0,21.8458,21.853,21.8243,21.8315,33900.0
2010-06-11 12:20:00,30.41,30.41,30.36,30.37,42200.0,21.8315,21.8315,21.7956,21.8028,42200.0
2010-06-11 12:25:00,30.36,30.36,30.33,30.36,25600.0,21.7956,21.7956,21.774,21.7956,25600.0
2010-06-11 12:30:00,30.36,30.37,30.31,30.35,47300.0,21.7956,21.8028,21.7597,21.7884,47300.0
2010-06-11 12:35:00,30.36,30.38,30.33,30.36,20300.0,21.7956,21.8099,21.774,21.7956,20300.0
2010-06-11 12:40:00,30.36,30.43,30.34,30.39,47000.0,21.7956,21.8458,21.7812,21.8171,47000.0
2010-06-11 12:45:00,30.39,30.42,30.38,30.42,79200.0,21.8171,21.8387,21.8099,21.8387,79200.0
2010-06-11 12:50:00,30.42,30.42,30.38,30.39,14700.0,21.8387,21.8387,21.8099,21.8171,14700.0
2010-06-11 12:55:00,30.39,30.4,30.36,30.37,84500.0,21.8171,21.8243,21.7956,21.8028,84500.0
2010-06-11 13:00:00,30.37,30.41,30.37,30.41,33800.0,21.8028,21.8315,21.8028,21.8315,33800.0
2010-06-11 13:05:00,30.41,30.45,30.41,30.44,25400.0,21.8315,21.8602,21.8315,21.853,25400.0
2010-06-11 13:10:00,30.43,30.46,30.42,30.46,30500.0,21.8458,21.8674,21.8387,21.8674,30500.0
2010-06-11 13:15:00,30.46,30.47,30.46,30.47,18600.0,21.8674,21.8746,21.8674,21.8746,18600.0
2010-06-11 13:20:00,30.46,30.47,30.43,30.43,31600.0,21.8674,21.8746,21.8458,21.8458,31600.0
2010-06-11 13:25:00,30.43,30.46,30.43,30.46,21600.0,21.8458,21.8674,21.8458,21.8674,21600.0
2010-06-11 13:30:00,30.46,30.48,30.42,30.42,16100.0,21.8674,21.8817,21.8387,21.8387,16100.0
2010-06-11 13:35:00,30.42,30.45,30.4,30.43,84800.0,21.8387,21.8602,21.8243,21.8458,84800.0
2010-06-11 13:40:00,30.44,30.44,30.39,30.39,19300.0,21.853,21.853,21.8171,21.8171,19300.0
2010-06-11 13:45:00,30.39,30.4,30.36,30.36,27100.0,21.8171,21.8243,21.7956,21.7956,27100.0
2010-06-11 13:50:00,30.35,30.35,30.33,30.34,63400.0,21.7884,21.7884,21.774,21.7812,63400.0
2010-06-11 13:55:00,30.34,30.39,30.33,30.35,34600.0,21.7812,21.8171,21.774,21.7884,34600.0
2010-06-11 14:00:00,30.34,30.42,30.33,30.42,27800.0,21.7812,21.8387,21.774,21.8387,27800.0
2010-06-11 14:05:00,30.41,30.42,30.38,30.39,36200.0,21.8315,21.8387,21.8099,21.8171,36200.0
2010-06-11 14:10:00,30.4,30.41,30.35,30.36,21000.0,21.8243,21.8315,21.7884,21.7956,21000.0
2010-06-11 14:15:00,30.36,30.38,30.31,30.31,34600.0,21.7956,21.8099,21.7597,21.7597,34600.0
2010-06-11 14:20:00,30.31,30.33,30.28,30.3,52900.0,21.7597,21.774,21.7381,21.7525,52900.0
2010-06-11 14:25:00,30.31,30.31,30.29,30.31,19900.0,21.7597,21.7597,21.7453,21.7597,19900.0
2010-06-11 14:30:00,30.31,30.36,30.31,30.36,9800.0,21.7597,21.7956,21.7597,21.7956,9800.0
2010-06-11 14:35:00,30.35,30.36,30.33,30.35,22700.0,21.7884,21.7956,21.774,21.7884,22700.0
2010-06-11 14:40:00,30.33,30.37,30.33,30.37,17400.0,21.774,21.8028,21.774,21.8028,17400.0
2010-06-11 14:45:00,30.37,30.44,30.36,30.42,51500.0,21.8028,21.853,21.7956,21.8387,51500.0
2010-06-11 14:50:00,30.42,30.44,30.41,30.42,35100.0,21.8387,21.853,21.8315,21.8387,35100.0
2010-06-11 14:55:00,30.41,30.43,30.4,30.4,28600.0,21.8315,21.8458,21.8243,21.8243,28600.0
2010-06-11 15:00:00,30.4,30.47,30.4,30.44,21400.0,21.8243,21.8746,21.8243,21.853,21400.0
2010-06-11 15:05:00,30.44,30.45,30.4,30.4,60500.0,21.853,21.8602,21.8243,21.8243,60500.0
2010-06-11 15:10:00,30.39,30.41,30.37,30.4,63800.0,21.8171,21.8315,21.8028,21.8243,63800.0
2010-06-11 15:15:00,30.4,30.44,30.4,30.42,64500.0,21.8243,21.853,21.8243,21.8387,64500.0
2010-06-11 15:20:00,30.42,30.42,30.39,30.42,47600.0,21.8387,21.8387,21.8171,21.8387,47600.0
2010-06-11 15:25:00,30.42,30.51,30.42,30.46,210800.0,21.8387,21.9033,21.8387,21.8674,210800.0
2010-06-11 15:30:00,30.45,30.5,30.45,30.49,44000.0,21.8602,21.8961,21.8602,21.8889,44000.0
2010-06-11 15:35:00,30.48,30.55,30.48,30.55,266000.0,21.8817,21.932,21.8817,21.932,266000.0
2010-06-11 15:40:00,30.56,30.61,30.56,30.61,165800.0,21.9392,21.9751,21.9392,21.9751,165800.0
2010-06-11 15:45:00,30.6,30.67,30.58,30.66,257500.0,21.9679,22.0181,21.9535,22.011,257500.0
2010-06-11 15:50:00,30.65,30.66,30.58,30.66,284600.0,22.0038,22.011,21.9535,22.011,284600.0
2010-06-11 15:55:00,30.66,30.67,30.64,30.66,582800.0,22.011,22.0181,21.9966,22.011,582800.0
2010-06-14 09:30:00,30.95,31.0,30.82,30.82,125400.0,22.2191,22.255,22.1258,22.1258,125400.0
2010-06-14 09:35:00,30.82,30.84,30.79,30.8,147000.0,22.1258,22.1402,22.1043,22.1115,147000.0
2010-06-14 09:40:00,30.8,30.87,30.79,30.84,642900.0,22.1115,22.1617,22.1043,22.1402,642900.0
2010-06-14 09:45:00,30.83,30.88,30.83,30.85,74000.0,22.133,22.1689,22.133,22.1474,74000.0
2010-06-14 09:50:00,30.85,30.89,30.81,30.81,103100.0,22.1474,22.1761,22.1186,22.1186,103100.0
2010-06-14 09:55:00,30.81,30.84,30.8,30.84,66300.0,22.1186,22.1402,22.1115,22.1402,66300.0
2010-06-14 10:00:00,30.83,30.88,30.82,30.84,70600.0,22.133,22.1689,22.1258,22.1402,70600.0
2010-06-14 10:05:00,30.83,30.86,30.82,30.83,56800.0,22.133,22.1545,22.1258,22.133,56800.0
2010-06-14 10:10:00,30.83,30.9,30.82,30.86,63800.0,22.133,22.1832,22.1258,22.1545,63800.0
2010-06-14 10:15:00,30.85,30.95,30.85,30.95,46500.0,22.1474,22.2191,22.1474,22.2191,46500.0
2010-06-14 10:20:00,30.95,30.97,30.86,30.87,190800.0,22.2191,22.2335,22.1545,22.1617,190800.0
2010-06-14 10:25:00,30.87,30.89,30.81,30.85,236400.0,22.1617,22.1761,22.1186,22.1474,236400.0
2010-06-14 10:30:00,30.86,30.86,30.82,30.83,47800.0,22.1545,22.1545,22.1258,22.133,47800.0
2010-06-14 10:35:00,30.82,30.85,30.81,30.85,38300.0,22.1258,22.1474,22.1186,22.1474,38300.0
2010-06-14 10:40:00,30.86,30.88,30.77,30.77,122800.0,22.1545,22.1689,22.0899,22.0899,122800.0
2010-06-14 10:45:00,30.77,30.8,30.72,30.79,166600.0,22.0899,22.1115,22.054,22.1043,166600.0
2010-06-14 10:50:00,30.79,30.81,30.77,30.8,47300.0,22.1043,22.1186,22.0899,22.1115,47300.0
2010-06-14 10:55:00,30.8,30.89,30.8,30.88,80400.0,22.1115,22.1761,22.1115,22.1689,80400.0
2010-06-14 11:00:00,30.87,30.92,30.86,30.92,24500.0,22.1617,22.1976,22.1545,22.1976,24500.0
2010-06-14 11:05:00,30.92,30.95,30.92,30.95,50800.0,22.1976,22.2191,22.1976,22.2191,50800.0
2010-06-14 11:10:00,30.96,30.96,30.91,30.94,56900.0,22.2263,22.2263,22.1904,22.212,56900.0
2010-06-14 11:15:00,30.93,30.98,30.92,30.98,51700.0,22.2048,22.2407,22.1976,22.2407,51700.0
2010-06-14 11:20:00,30.99,31.06,30.99,31.01,79100.0,22.2479,22.2981,22.2479,22.2622,79100.0
2010-06-14 11:25:00,31.0,31.0,30.94,30.95,41500.0,22.255,22.255,22.212,22.2191,41500.0
2010-06-14 11:30:00,30.95,30.97,30.94,30.97,39600.0,22.2191,22.2335,22.212,22.2335,39600.0
2010-06-14 11:35:00,30.97,30.97,30.94,30.94,46100.0,22.2335,22.2335,22.212,22.212,46100.0
2010-06-14 11:40:00,30.93,30.95,30.92,30.94,23200.0,22.2048,22.2191,22.1976,22.212,23200.0
2010-06-14 11:45:00,30.94,30.96,30.92,30.93,32200.0,22.212,22.2263,22.1976,22.2048,32200.0
2010-06-14 11:50:00,30.94,30.96,30.93,30.94,29700.0,22.212,22.2263,22.2048,22.212,29700.0
2010-06-14 11:55:00,30.94,30.96,30.91,30.91,28100.0,22.212,22.2263,22.1904,22.1904,28100.0
2010-06-14 12:00:00,30.91,30.95,30.9,30.91,32800.0,22.1904,22.2191,22.1832,22.1904,32800.0
2010-06-14 12:05:00,30.91,30.93,30.88,30.89,34700.0,22.1904,22.2048,22.1689,22.1761,34700.0
2010-06-14 12:10:00,30.9,30.92,30.88,30.92,46900.0,22.1832,22.1976,22.1689,22.1976,46900.0
2010-06-14 12:15:00,30.91,30.91,30.86,30.86,17700.0,22.1904,22.1904,22.1545,22.1545,17700.0
2010-06-14 12:20:00,30.86,30.9,30.85,30.88,28500.0,22.1545,22.1832,22.1474,22.1689,28500.0
2010-06-14 12:25:00,30.87,30.89,30.85,30.88,19000.0,22.1617,22.1761,22.1474,22.1689,19000.0
2010-06-14 12:30:00,30.89,30.91,30.87,30.9,24300.0,22.1761,22.1904,22.1617,22.1832,24300.0
2010-06-14 12:35:00,30.9,30.91,30.86,30.86,25500.0,22.1832,22.1904,22.1545,22.1545,25500.0
2010-06-14 12:40:00,30.86,30.88,30.85,30.87,24800.0,22.1545,22.1689,22.1474,22.1617,24800.0
2010-06-14 12:45:00,30.87,30.89,30.84,30.84,18600.0,22.1617,22.1761,22.1402,22.1402,18600.0
2010-06-14 12:50:00,30.83,30.83,30.8,30.83,32000.0,22.133,22.133,22.1115,22.133,32000.0
2010-06-14 12:55:00,30.83,30.84,30.79,30.79,18200.0,22.133,22.1402,22.1043,22.1043,18200.0
2010-06-14 13:00:00,30.79,30.82,30.79,30.81,24600.0,22.1043,22.1258,22.1043,22.1186,24600.0
2010-06-14 13:05:00,30.81,30.82,30.69,30.72,767200.0,22.1186,22.1258,22.0325,22.054,767200.0
2010-06-14 13:10:00,30.73,30.75,30.66,30.71,106600.0,22.0612,22.0756,22.011,22.0468,106600.0
2010-06-14 13:15:00,30.7,30.74,30.68,30.72,77900.0,22.0397,22.0684,22.0253,22.054,77900.0
2010-06-14 13:20:00,30.73,30.77,30.72,30.77,57300.0,22.0612,22.0899,22.054,22.0899,57300.0
2010-06-14 13:25:00,30.77,30.77,30.73,30.73,18400.0,22.0899,22.0899,22.0612,22.0612,18400.0
2010-06-14 13:30:00,30.74,30.75,30.73,30.74,18700.0,22.0684,22.0756,22.0612,22.0684,18700.0
2010-06-14 13:35:00,30.74,30.81,30.74,30.8,54300.0,22.0684,22.1186,22.0684,22.1115,54300.0
2010-06-14 13:40:00,30.79,30.81,30.78,30.79,16000.0,22.1043,22.1186,22.0971,22.1043,16000.0
2010-06-14 13:45:00,30.8,30.8,30.72,30.72,45600.0,22.1115,22.1115,22.054,22.054,45600.0
2010-06-14 13:50:00,30.72,30.73,30.68,30.69,35100.0,22.054,22.0612,22.0253,22.0325,35100.0
2010-06-14 13:55:00,30.69,30.71,30.62,30.62,46300.0,22.0325,22.0468,21.9822,21.9822,46300.0
2010-06-14 14:00:00,30.62,30.62,30.57,30.58,98800.0,21.9822,21.9822,21.9463,21.9535,98800.0
2010-06-14 14:05:00,30.57,30.59,30.52,30.57,63600.0,21.9463,21.9607,21.9104,21.9463,63600.0
2010-06-14 14:10:00,30.57,30.61,30.55,30.55,633100.0,21.9463,21.9751,21.932,21.932,633100.0
2010-06-14 14:15:00,30.55,30.55,30.42,30.48,119400.0,21.932,21.932,21.8387,21.8817,119400.0
2010-06-14 14:20:00,30.49,30.52,30.44,30.52,72200.0,21.8889,21.9104,21.853,21.9104,72200.0
2010-06-14 14:25:00,30.52,30.56,30.49,30.55,51100.0,21.9104,21.9392,21.8889,21.932,51100.0
2010-06-14 14:30:00,30.55,30.55,30.46,30.5,75400.0,21.932,21.932,21.8674,21.8961,75400.0
2010-06-14 14:35:00,30.49,30.5,30.46,30.47,90600.0,21.8889,21.8961,21.8674,21.8746,90600.0
2010-06-14 14:40:00,30.46,30.5,30.43,30.48,68100.0,21.8674,21.8961,21.8458,21.8817,68100.0
2010-06-14 14:45:00,30.5,30.58,30.49,30.56,37400.0,21.8961,21.9535,21.8889,21.9392,37400.0
2010-06-14 14:50:00,30.55,30.61,30.54,30.59,38600.0,21.932,21.9751,21.9248,21.9607,38600.0
2010-06-14 14:55:00,30.59,30.59,30.56,30.59,30800.0,21.9607,21.9607,21.9392,21.9607,30800.0
2010-06-14 15:00:00,30.59,30.61,30.53,30.54,39500.0,21.9607,21.9751,21.9176,21.9248,39500.0
2010-06-14 15:05:00,30.53,30.61,30.52,30.61,47900.0,21.9176,21.9751,21.9104,21.9751,47900.0
2010-06-14 15:10:00,30.6,30.61,30.58,30.58,46400.0,21.9679,21.9751,21.9535,21.9535,46400.0
2010-06-14 15:15:00,30.58,30.67,30.57,30.63,55600.0,21.9535,22.0181,21.9463,21.9894,55600.0
2010-06-14 15:20:00,30.62,30.64,30.54,30.55,57900.0,21.9822,21.9966,21.9248,21.932,57900.0
2010-06-14 15:25:00,30.55,30.56,30.5,30.54,49000.0,21.932,21.9392,21.8961,21.9248,49000.0
2010-06-14 15:30:00,30.54,30.55,30.45,30.46,51700.0,21.9248,21.932,21.8602,21.8674,51700.0
2010-06-14 15:35:00,30.46,30.47,30.35,30.37,460900.0,21.8674,21.8746,21.7884,21.8028,460900.0
2010-06-14 15:40:00,30.36,30.41,30.32,30.4,168100.0,21.7956,21.8315,21.7669,21.8243,168100.0
2010-06-14 15:45:00,30.4,30.48,30.39,30.42,151800.0,21.8243,21.8817,21.8171,21.8387,151800.0
2010-06-14 15:50:00,30.43,30.43,30.32,30.37,281000.0,21.8458,21.8458,21.7669,21.8028,281000.0
2010-06-14 15:55:00,30.37,30.4,30.34,30.38,1106400.0,21.8028,21.8243,21.7812,21.8099,1106400.0
2010-06-15 09:30:00,30.64,30.69,30.59,30.59,133600.0,21.9966,22.0325,21.9607,21.9607,133600.0
2010-06-15 09:35:00,30.59,30.67,30.54,30.59,117300.0,21.9607,22.0181,21.9248,21.9607,117300.0
2010-06-15 09:40:00,30.59,30.65,30.54,30.58,880400.0,21.9607,22.0038,21.9248,21.9535,880400.0
2010-06-15 09:45:00,30.58,30.62,30.53,30.6,207700.0,21.9535,21.9822,21.9176,21.9679,207700.0
2010-06-15 09:50:00,30.6,30.71,30.6,30.68,177500.0,21.9679,22.0468,21.9679,22.0253,177500.0
2010-06-15 09:55:00,30.68,30.73,30.66,30.66,77200.0,22.0253,22.0612,22.011,22.011,77200.0
2010-06-15 10:00:00,30.66,30.68,30.62,30.68,84600.0,22.011,22.0253,21.9822,22.0253,84600.0
2010-06-15 10:05:00,30.68,30.71,30.64,30.65,99300.0,22.0253,22.0468,21.9966,22.0038,99300.0
2010-06-15 10:10:00,30.65,30.66,30.59,30.61,73300.0,22.0038,22.011,21.9607,21.9751,73300.0
2010-06-15 10:15:00,30.6,30.62,30.57,30.6,96400.0,21.9679,21.9822,21.9463,21.9679,96400.0
2010-06-15 10:20:00,30.61,30.64,30.6,30.61,69500.0,21.9751,21.9966,21.9679,21.9751,69500.0
2010-06-15 10:25:00,30.61,30.7,30.61,30.67,85100.0,21.9751,22.0397,21.9751,22.0181,85100.0
2010-06-15 10:30:00,30.67,30.7,30.66,30.68,85300.0,22.0181,22.0397,22.011,22.0253,85300.0
2010-06-15 10:35:00,30.68,30.77,30.68,30.73,53700.0,22.0253,22.0899,22.0253,22.0612,53700.0
2010-06-15 10:40:00,30.73,30.76,30.7,30.75,63300.0,22.0612,22.0827,22.0397,22.0756,63300.0
2010-06-15 10:45:00,30.75,30.8,30.74,30.79,373400.0,22.0756,22.1115,22.0684,22.1043,373400.0
2010-06-15 10:50:00,30.78,30.84,30.76,30.82,136900.0,22.0971,22.1402,22.0827,22.1258,136900.0
2010-06-15 10:55:00,30.81,30.84,30.81,30.83,36900.0,22.1186,22.1402,22.1186,22.133,36900.0
2010-06-15 11:00:00,30.84,30.86,30.82,30.82,42900.0,22.1402,22.1545,22.1258,22.1258,42900.0
2010-06-15 11:05:00,30.81,30.83,30.79,30.8,66700.0,22.1186,22.133,22.1043,22.1115,66700.0
2010-06-15 11:10:00,30.8,30.8,30.74,30.75,17200.0,22.1115,22.1115,22.0684,22.0756,17200.0
2010-06-15 11:15:00,30.75,30.77,30.74,30.74,32700.0,22.0756,22.0899,22.0684,22.0684,32700.0
2010-06-15 11:20:00,30.74,30.78,30.73,30.77,30900.0,22.0684,22.0971,22.0612,22.0899,30900.0
2010-06-15 11:25:00,30.77,30.8,30.74,30.75,45600.0,22.0899,22.1115,22.0684,22.0756,45600.0
2010-06-15 11:30:00,30.74,30.74,30.7,30.7,37900.0,22.0684,22.0684,22.0397,22.0397,37900.0
2010-06-15 11:35:00,30.7,30.74,30.7,30.73,25800.0,22.0397,22.0684,22.0397,22.0612,25800.0
2010-06-15 11:40:00,30.71,30.75,30.71,30.75,37600.0,22.0468,22.0756,22.0468,22.0756,37600.0
2010-06-15 11:45:00,30.74,30.75,30.72,30.72,24900.0,22.0684,22.0756,22.054,22.054,24900.0
2010-06-15 11:50:00,30.72,30.83,30.72,30.81,24600.0,22.054,22.133,22.054,22.1186,24600.0
2010-06-15 11:55:00,30.82,30.83,30.79,30.81,22400.0,22.1258,22.133,22.1043,22.1186,22400.0
2010-06-15 12:00:00,30.82,30.84,30.82,30.83,24500.0,22.1258,22.1402,22.1258,22.133,24500.0
2010-06-15 12:05:00,30.83,30.86,30.83,30.84,27400.0,22.133,22.1545,22.133,22.1402,27400.0
2010-06-15 12:10:00,30.83,30.85,30.82,30.85,21000.0,22.133,22.1474,22.1258,22.1474,21000.0
2010-06-15 12:15:00,30.85,30.86,30.83,30.83,15600.0,22.1474,22.1545,22.133,22.133,15600.0
2010-06-15 12:20:00,30.84,30.86,30.81,30.81,39800.0,22.1402,22.1545,22.1186,22.1186,39800.0
2010-06-15 12:25:00,30.8,30.82,30.79,30.81,19300.0,22.1115,22.1258,22.1043,22.1186,19300.0
2010-06-15 12:30:00,30.82,30.83,30.8,30.82,28200.0,22.1258,22.133,22.1115,22.1258,28200.0
2010-06-15 12:35:00,30.82,30.85,30.8,30.81,40200.0,22.1258,22.1474,22.1115,22.1186,40200.0
2010-06-15 12:40:00,30.8,30.81,30.78,30.81,23000.0,22.1115,22.1186,22.0971,22.1186,23000.0
2010-06-15 12:45:00,30.81,30.82,30.79,30.81,12400.0,22.1186,22.1258,22.1043,22.1186,12400.0
2010-06-15 12:50:00,30.82,30.83,30.81,30.83,5000.0,22.1258,22.133,22.1186,22.133,5000.0
2010-06-15 12:55:00,30.82,30.86,30.81,30.86,66200.0,22.1258,22.1545,22.1186,22.1545,66200.0
2010-06-15 13:00:00,30.86,30.86,30.84,30.85,52900.0,22.1545,22.1545,22.1402,22.1474,52900.0
2010-06-15 13:05:00,30.85,30.85,30.8,30.81,44500.0,22.1474,22.1474,22.1115,22.1186,44500.0
2010-06-15 13:10:00,30.81,30.87,30.81,30.87,63700.0,22.1186,22.1617,22.1186,22.1617,63700.0
2010-06-15 13:15:00,30.87,30.94,30.87,30.93,63400.0,22.1617,22.212,22.1617,22.2048,63400.0
2010-06-15 13:20:00,30.93,30.94,30.92,30.94,45500.0,22.2048,22.212,22.1976,22.212,45500.0
2010-06-15 13:25:00,30.94,30.94,30.89,30.89,56500.0,22.212,22.212,22.1761,22.1761,56500.0
2010-06-15 13:30:00,30.9,30.92,30.89,30.92,16200.0,22.1832,22.1976,22.1761,22.1976,16200.0
2010-06-15 13:35:00,30.92,30.93,30.91,30.92,33800.0,22.1976,22.2048,22.1904,22.1976,33800.0
2010-06-15 13:40:00,30.91,30.92,30.89,30.9,14200.0,22.1904,22.1976,22.1761,22.1832,14200.0
2010-06-15 13:45:00,30.91,30.91,30.88,30.9,30200.0,22.1904,22.1904,22.1689,22.1832,30200.0
2010-06-15 13:50:00,30.9,30.91,30.88,30.89,27500.0,22.1832,22.1904,22.1689,22.1761,27500.0
2010-06-15 13:55:00,30.89,30.92,30.89,30.92,13200.0,22.1761,22.1976,22.1761,22.1976,13200.0
2010-06-15 14:00:00,30.92,30.95,30.92,30.94,70600.0,22.1976,22.2191,22.1976,22.212,70600.0
2010-06-15 14:05:00,30.94,30.97,30.92,30.97,24200.0,22.212,22.2335,22.1976,22.2335,24200.0
2010-06-15 14:10:00,30.97,30.98,30.94,30.95,90900.0,22.2335,22.2407,22.212,22.2191,90900.0
2010-06-15 14:15:00,30.96,31.0,30.96,31.0,143000.0,22.2263,22.255,22.2263,22.255,143000.0
2010-06-15 14:20:00,31.01,31.03,31.0,31.01,72800.0,22.2622,22.2766,22.255,22.2622,72800.0
2010-06-15 14:25:00,31.01,31.02,31.0,31.01,15700.0,22.2622,22.2694,22.255,22.2622,15700.0
2010-06-15 14:30:00,31.0,31.0,30.97,30.97,34400.0,22.255,22.255,22.2335,22.2335,34400.0
2010-06-15 14:35:00,30.98,31.0,30.96,30.97,28500.0,22.2407,22.255,22.2263,22.2335,28500.0
2010-06-15 14:40:00,30.98,30.98,30.95,30.96,50400.0,22.2407,22.2407,22.2191,22.2263,50400.0
2010-06-15 14:45:00,30.96,30.97,30.94,30.97,30600.0,22.2263,22.2335,22.212,22.2335,30600.0
2010-06-15 14:50:00,30.96,30.99,30.96,30.96,57800.0,22.2263,22.2479,22.2263,22.2263,57800.0
2010-06-15 14:55:00,30.97,30.97,30.93,30.94,40600.0,22.2335,22.2335,22.2048,22.212,40600.0
2010-06-15 15:00:00,30.94,30.95,30.92,30.94,44500.0,22.212,22.2191,22.1976,22.212,44500.0
2010-06-15 15:05:00,30.95,30.99,30.94,30.96,51800.0,22.2191,22.2479,22.212,22.2263,51800.0
2010-06-15 15:10:00,30.97,30.98,30.94,30.96,57900.0,22.2335,22.2407,22.212,22.2263,57900.0
2010-06-15 15:15:00,30.96,31.02,30.95,31.0,31700.0,22.2263,22.2694,22.2191,22.255,31700.0
2010-06-15 15:20:00,31.0,31.03,30.99,31.03,42900.0,22.255,22.2766,22.2479,22.2766,42900.0
2010-06-15 15:25:00,31.04,31.05,31.03,31.04,27900.0,22.2838,22.2909,22.2766,22.2838,27900.0
2010-06-15 15:30:00,31.05,31.05,31.02,31.03,72600.0,22.2909,22.2909,22.2694,22.2766,72600.0
2010-06-15 15:35:00,31.03,31.12,31.02,31.11,158300.0,22.2766,22.3412,22.2694,22.334,158300.0
2010-06-15 15:40:00,31.11,31.13,31.08,31.1,76200.0,22.334,22.3484,22.3125,22.3268,76200.0
2010-06-15 15:45:00,31.09,31.12,31.07,31.11,280100.0,22.3197,22.3412,22.3053,22.334,280100.0
2010-06-15 15:50:00,31.11,31.14,31.11,31.14,380800.0,22.334,22.3555,22.334,22.3555,380800.0
2010-06-15 15:55:00,31.13,31.15,31.11,31.13,852500.0,22.3484,22.3627,22.334,22.3484,852500.0
2010-06-16 09:30:00,30.89,30.97,30.86,30.96,109100.0,22.1761,22.2335,22.1545,22.2263,109100.0
2010-06-16 09:35:00,30.96,31.01,30.93,31.01,206000.0,22.2263,22.2622,22.2048,22.2622,206000.0
2010-06-16 09:40:00,31.01,31.03,30.98,31.02,71000.0,22.2622,22.2766,22.2407,22.2694,71000.0
2010-06-16 09:45:00,31.03,31.04,30.98,31.0,101700.0,22.2766,22.2838,22.2407,22.255,101700.0
2010-06-16 09:50:00,31.0,31.0,30.95,30.96,94600.0,22.255,22.255,22.2191,22.2263,94600.0
2010-06-16 09:55:00,30.96,30.99,30.93,30.99,69900.0,22.2263,22.2479,22.2048,22.2479,69900.0
2010-06-16 10:00:00,31.0,31.07,30.99,31.03,62800.0,22.255,22.3053,22.2479,22.2766,62800.0
2010-06-16 10:05:00,31.03,31.06,30.98,30.98,72600.0,22.2766,22.2981,22.2407,22.2407,72600.0
2010-06-16 10:10:00,30.98,31.0,30.93,30.98,54000.0,22.2407,22.255,22.2048,22.2407,54000.0
2010-06-16 10:15:00,30.97,30.98,30.94,30.95,65400.0,22.2335,22.2407,22.212,22.2191,65400.0
2010-06-16 10:20:00,30.95,30.95,30.86,30.87,64900.0,22.2191,22.2191,22.1545,22.1617,64900.0
2010-06-16 10:25:00,30.86,30.9,30.85,30.89,47000.0,22.1545,22.1832,22.1474,22.1761,47000.0
2010-06-16 10:30:00,30.88,30.9,30.82,30.84,103200.0,22.1689,22.1832,22.1258,22.1402,103200.0
2010-06-16 10:35:00,30.84,30.85,30.79,30.81,852100.0,22.1402,22.1474,22.1043,22.1186,852100.0
2010-06-16 10:40:00,30.81,30.88,30.81,30.87,49000.0,22.1186,22.1689,22.1186,22.1617,49000.0
2010-06-16 10:45:00,30.87,30.87,30.85,30.85,29600.0,22.1617,22.1617,22.1474,22.1474,29600.0
2010-06-16 10:50:00,30.84,30.85,30.82,30.84,42000.0,22.1402,22.1474,22.1258,22.1402,42000.0
2010-06-16 10:55:00,30.84,30.92,30.84,30.91,63000.0,22.1402,22.1976,22.1402,22.1904,63000.0
2010-06-16 11:00:00,30.91,30.92,30.9,30.92,34400.0,22.1904,22.1976,22.1832,22.1976,34400.0
2010-06-16 11:05:00,30.92,30.98,30.92,30.97,59500.0,22.1976,22.2407,22.1976,22.2335,59500.0
2010-06-16 11:10:00,30.97,31.0,30.96,31.0,22100.0,22.2335,22.255,22.2263,22.255,22100.0
2010-06-16 11:15:00,30.99,31.02,30.97,31.01,42200.0,22.2479,22.2694,22.2335,22.2622,42200.0
2010-06-16 11:20:00,31.02,31.07,31.0,31.06,39500.0,22.2694,22.3053,22.255,22.2981,39500.0
2010-06-16 11:25:00,31.06,31.1,31.06,31.08,72000.0,22.2981,22.3268,22.2981,22.3125,72000.0
2010-06-16 11:30:00,31.07,31.09,31.02,31.04,21000.0,22.3053,22.3197,22.2694,22.2838,21000.0
2010-06-16 11:35:00,31.04,31.12,31.04,31.11,24900.0,22.2838,22.3412,22.2838,22.334,24900.0
2010-06-16 11:40:00,31.1,31.11,31.08,31.09,30200.0,22.3268,22.334,22.3125,22.3197,30200.0
2010-06-16 11:45:00,31.09,31.09,31.01,31.02,23900.0,22.3197,22.3197,22.2622,22.2694,23900.0
2010-06-16 11:50:00,31.02,31.06,31.02,31.04,37800.0,22.2694,22.2981,22.2694,22.2838,37800.0
2010-06-16 11:55:00,31.04,31.05,31.02,31.04,58200.0,22.2838,22.2909,22.2694,22.2838,58200.0
2010-06-16 12:00:00,31.05,31.16,31.05,31.15,44200.0,22.2909,22.3699,22.2909,22.3627,44200.0
2010-06-16 12:05:00,31.15,31.16,31.13,31.16,33600.0,22.3627,22.3699,22.3484,22.3699,33600.0
2010-06-16 12:10:00,31.15,31.2,31.12,31.2,786400.0,22.3627,22.3986,22.3412,22.3986,786400.0
2010-06-16 12:15:00,31.2,31.2,31.18,31.18,50400.0,22.3986,22.3986,22.3843,22.3843,50400.0
2010-06-16 12:20:00,31.18,31.21,31.18,31.19,21300.0,22.3843,22.4058,22.3843,22.3914,21300.0
2010-06-16 12:25:00,31.19,31.19,31.18,31.19,18000.0,22.3914,22.3914,22.3843,22.3914,18000.0
2010-06-16 12:30:00,31.19,31.19,31.13,31.14,12000.0,22.3914,22.3914,22.3484,22.3555,12000.0
2010-06-16 12:35:00,31.15,31.16,31.13,31.13,23200.0,22.3627,22.3699,22.3484,22.3484,23200.0
2010-06-16 12:40:00,31.12,31.12,31.09,31.11,32900.0,22.3412,22.3412,22.3197,22.334,32900.0
2010-06-16 12:45:00,31.11,31.12,31.07,31.07,17300.0,22.334,22.3412,22.3053,22.3053,17300.0
2010-06-16 12:50:00,31.06,31.07,31.05,31.07,122900.0,22.2981,22.3053,22.2909,22.3053,122900.0
2010-06-16 12:55:00,31.06,31.09,31.06,31.08,11700.0,22.2981,22.3197,22.2981,22.3125,11700.0
2010-06-16 13:00:00,31.09,31.09,31.05,31.08,46600.0,22.3197,22.3197,22.2909,22.3125,46600.0
2010-06-16 13:05:00,31.08,31.1,31.08,31.09,8900.0,22.3125,22.3268,22.3125,22.3197,8900.0
2010-06-16 13:10:00,31.08,31.09,31.06,31.07,12900.0,22.3125,22.3197,22.2981,22.3053,12900.0
2010-06-16 13:15:00,31.06,31.08,31.05,31.06,52900.0,22.2981,22.3125,22.2909,22.2981,52900.0
2010-06-16 13:20:00,31.06,31.14,31.05,31.12,39600.0,22.2981,22.3555,22.2909,22.3412,39600.0
2010-06-16 13:25:00,31.13,31.14,31.12,31.14,27300.0,22.3484,22.3555,22.3412,22.3555,27300.0
2010-06-16 13:30:00,31.13,31.13,31.09,31.11,18300.0,22.3484,22.3484,22.3197,22.334,18300.0
2010-06-16 13:35:00,31.12,31.15,31.11,31.15,5900.0,22.3412,22.3627,22.334,22.3627,5900.0
2010-06-16 13:40:00,31.14,31.14,31.11,31.13,20400.0,22.3555,22.3555,22.334,22.3484,20400.0
2010-06-16 13:45:00,31.12,31.13,31.12,31.13,13900.0,22.3412,22.3484,22.3412,22.3484,13900.0
2010-06-16 13:50:00,31.13,31.17,31.13,31.17,138200.0,22.3484,22.3771,22.3484,22.3771,138200.0
2010-06-16 13:55:00,31.17,31.2,31.17,31.2,22300.0,22.3771,22.3986,22.3771,22.3986,22300.0
2010-06-16 14:00:00,31.21,31.26,31.21,31.25,171200.0,22.4058,22.4417,22.4058,22.4345,171200.0
2010-06-16 14:05:00,31.24,31.25,31.22,31.25,59800.0,22.4273,22.4345,22.413,22.4345,59800.0
2010-06-16 14:10:00,31.24,31.25,31.22,31.22,16500.0,22.4273,22.4345,22.413,22.413,16500.0
2010-06-16 14:15:00,31.2,31.22,31.2,31.22,22000.0,22.3986,22.413,22.3986,22.413,22000.0
2010-06-16 14:20:00,31.22,31.23,31.19,31.2,32400.0,22.413,22.4202,22.3914,22.3986,32400.0
2010-06-16 14:25:00,31.2,31.2,31.17,31.19,146400.0,22.3986,22.3986,22.3771,22.3914,146400.0
2010-06-16 14:30:00,31.19,31.23,31.19,31.2,111500.0,22.3914,22.4202,22.3914,22.3986,111500.0
2010-06-16 14:35:00,31.19,31.19,31.15,31.15,31100.0,22.3914,22.3914,22.3627,22.3627,31100.0
2010-06-16 14:40:00,31.15,31.18,31.11,31.18,37100.0,22.3627,22.3843,22.334,22.3843,37100.0
2010-06-16 14:45:00,31.17,31.2,31.13,31.2,27100.0,22.3771,22.3986,22.3484,22.3986,27100.0
2010-06-16 14:50:00,31.2,31.21,31.15,31.19,71400.0,22.3986,22.4058,22.3627,22.3914,71400.0
2010-06-16 14:55:00,31.19,31.2,31.14,31.17,31900.0,22.3914,22.3986,22.3555,22.3771,31900.0
2010-06-16 15:00:00,31.16,31.16,31.1,31.13,98800.0,22.3699,22.3699,22.3268,22.3484,98800.0
2010-06-16 15:05:00,31.13,31.16,31.11,31.13,83800.0,22.3484,22.3699,22.334,22.3484,83800.0
2010-06-16 15:10:00,31.12,31.15,31.12,31.13,82000.0,22.3412,22.3627,22.3412,22.3484,82000.0
2010-06-16 15:15:00,31.12,31.12,31.03,31.03,81800.0,22.3412,22.3412,22.2766,22.2766,81800.0
2010-06-16 15:20:00,31.03,31.04,30.96,30.97,46700.0,22.2766,22.2838,22.2263,22.2335,46700.0
2010-06-16 15:25:00,30.97,31.04,30.97,30.98,62900.0,22.2335,22.2838,22.2335,22.2407,62900.0
2010-06-16 15:30:00,30.98,31.03,30.96,31.01,109500.0,22.2407,22.2766,22.2263,22.2622,109500.0
2010-06-16 15:35:00,31.02,31.09,31.0,31.08,66300.0,22.2694,22.3197,22.255,22.3125,66300.0
2010-06-16 15:40:00,31.08,31.1,31.0,31.06,61100.0,22.3125,22.3268,22.255,22.2981,61100.0
2010-06-16 15:45:00,31.06,31.11,31.03,31.08,150400.0,22.2981,22.334,22.2766,22.3125,150400.0
2010-06-16 15:50:00,31.08,31.09,31.04,31.06,181600.0,22.3125,22.3197,22.2838,22.2981,181600.0
2010-06-16 15:55:00,31.06,31.1,31.05,31.1,268100.0,22.2981,22.3268,22.2909,22.3268,268100.0
2010-06-17 09:30:00,31.15,31.21,31.15,31.16,1366100.0,22.3627,22.4058,22.3627,22.3699,1366100.0
2010-06-17 09:35:00,31.16,31.17,31.06,31.14,639800.0,22.3699,22.3771,22.2981,22.3555,639800.0
2010-06-17 09:40:00,31.12,31.12,30.9,30.92,358700.0,22.3412,22.3412,22.1832,22.1976,358700.0
2010-06-17 09:45:00,30.92,30.95,30.84,30.91,612400.0,22.1976,22.2191,22.1402,22.1904,612400.0
2010-06-17 09:50:00,30.9,30.91,30.85,30.89,283700.0,22.1832,22.1904,22.1474,22.1761,283700.0
2010-06-17 09:55:00,30.88,30.99,30.88,30.99,96700.0,22.1689,22.2479,22.1689,22.2479,96700.0
2010-06-17 10:00:00,30.99,30.99,30.79,30.86,771200.0,22.2479,22.2479,22.1043,22.1545,771200.0
2010-06-17 10:05:00,30.85,30.91,30.81,30.83,204400.0,22.1474,22.1904,22.1186,22.133,204400.0
2010-06-17 10:10:00,30.82,30.85,30.74,30.76,96400.0,22.1258,22.1474,22.0684,22.0827,96400.0
2010-06-17 10:15:00,30.76,30.76,30.71,30.74,165200.0,22.0827,22.0827,22.0468,22.0684,165200.0
2010-06-17 10:20:00,30.74,30.76,30.7,30.71,66000.0,22.0684,22.0827,22.0397,22.0468,66000.0
2010-06-17 10:25:00,30.72,30.73,30.64,30.69,128700.0,22.054,22.0612,21.9966,22.0325,128700.0
2010-06-17 10:30:00,30.69,30.69,30.63,30.64,107500.0,22.0325,22.0325,21.9894,21.9966,107500.0
2010-06-17 10:35:00,30.63,30.68,30.61,30.65,106300.0,21.9894,22.0253,21.9751,22.0038,106300.0
2010-06-17 10:40:00,30.65,30.69,30.58,30.59,823100.0,22.0038,22.0325,21.9535,21.9607,823100.0
2010-06-17 10:45:00,30.58,30.58,30.52,30.56,66900.0,21.9535,21.9535,21.9104,21.9392,66900.0
2010-06-17 10:50:00,30.56,30.61,30.55,30.61,72000.0,21.9392,21.9751,21.932,21.9751,72000.0
2010-06-17 10:55:00,30.61,30.63,30.6,30.61,200500.0,21.9751,21.9894,21.9679,21.9751,200500.0
2010-06-17 11:00:00,30.61,30.62,30.56,30.6,110800.0,21.9751,21.9822,21.9392,21.9679,110800.0
2010-06-17 11:05:00,30.6,30.67,30.6,30.67,137900.0,21.9679,22.0181,21.9679,22.0181,137900.0
2010-06-17 11:10:00,30.67,30.73,30.67,30.72,46000.0,22.0181,22.0612,22.0181,22.054,46000.0
2010-06-17 11:15:00,30.72,30.73,30.68,30.69,91600.0,22.054,22.0612,22.0253,22.0325,91600.0
2010-06-17 11:20:00,30.69,30.74,30.68,30.74,26800.0,22.0325,22.0684,22.0253,22.0684,26800.0
2010-06-17 11:25:00,30.74,30.79,30.73,30.76,325400.0,22.0684,22.1043,22.0612,22.0827,325400.0
2010-06-17 11:30:00,30.76,30.81,30.75,30.81,35200.0,22.0827,22.1186,22.0756,22.1186,35200.0
2010-06-17 11:35:00,30.81,30.82,30.75,30.77,139200.0,22.1186,22.1258,22.0756,22.0899,139200.0
2010-06-17 11:40:00,30.77,30.81,30.77,30.77,208700.0,22.0899,22.1186,22.0899,22.0899,208700.0
2010-06-17 11:45:00,30.76,30.83,30.76,30.8,31300.0,22.0827,22.133,22.0827,22.1115,31300.0
2010-06-17 11:50:00,30.81,30.81,30.78,30.8,10200.0,22.1186,22.1186,22.0971,22.1115,10200.0
2010-06-17 11:55:00,30.82,30.86,30.81,30.82,299500.0,22.1258,22.1545,22.1186,22.1258,299500.0
2010-06-17 12:00:00,30.81,30.82,30.75,30.77,252900.0,22.1186,22.1258,22.0756,22.0899,252900.0
2010-06-17 12:05:00,30.77,30.82,30.77,30.79,22100.0,22.0899,22.1258,22.0899,22.1043,22100.0
2010-06-17 12:10:00,30.8,30.8,30.75,30.77,92700.0,22.1115,22.1115,22.0756,22.0899,92700.0
2010-06-17 12:15:00,30.77,30.79,30.77,30.78,15000.0,22.0899,22.1043,22.0899,22.0971,15000.0
2010-06-17 12:20:00,30.79,30.85,30.79,30.85,75900.0,22.1043,22.1474,22.1043,22.1474,75900.0
2010-06-17 12:25:00,30.85,30.87,30.77,30.78,43100.0,22.1474,22.1617,22.0899,22.0971,43100.0
2010-06-17 12:30:00,30.79,30.83,30.77,30.81,18400.0,22.1043,22.133,22.0899,22.1186,18400.0
2010-06-17 12:35:00,30.81,30.81,30.79,30.81,18100.0,22.1186,22.1186,22.1043,22.1186,18100.0
2010-06-17 12:40:00,30.79,30.8,30.76,30.77,38100.0,22.1043,22.1115,22.0827,22.0899,38100.0
2010-06-17 12:45:00,30.76,30.76,30.72,30.76,29300.0,22.0827,22.0827,22.054,22.0827,29300.0
2010-06-17 12:50:00,30.76,30.8,30.75,30.8,51100.0,22.0827,22.1115,22.0756,22.1115,51100.0
2010-06-17 12:55:00,30.8,30.8,30.76,30.78,39300.0,22.1115,22.1115,22.0827,22.0971,39300.0
2010-06-17 13:00:00,30.78,30.78,30.73,30.75,33700.0,22.0971,22.0971,22.0612,22.0756,33700.0
2010-06-17 13:05:00,30.75,30.79,30.74,30.77,65800.0,22.0756,22.1043,22.0684,22.0899,65800.0
2010-06-17 13:10:00,30.78,30.79,30.76,30.77,69100.0,22.0971,22.1043,22.0827,22.0899,69100.0
2010-06-17 13:15:00,30.78,30.83,30.78,30.81,44300.0,22.0971,22.133,22.0971,22.1186,44300.0
2010-06-17 13:20:00,30.82,30.86,30.82,30.86,62800.0,22.1258,22.1545,22.1258,22.1545,62800.0
2010-06-17 13:25:00,30.86,30.86,30.8,30.84,75700.0,22.1545,22.1545,22.1115,22.1402,75700.0
2010-06-17 13:30:00,30.84,30.85,30.77,30.77,233900.0,22.1402,22.1474,22.0899,22.0899,233900.0
2010-06-17 13:35:00,30.78,30.83,30.78,30.83,43600.0,22.0971,22.133,22.0971,22.133,43600.0
2010-06-17 13:40:00,30.83,30.85,30.8,30.83,65200.0,22.133,22.1474,22.1115,22.133,65200.0
2010-06-17 13:45:00,30.83,30.86,30.82,30.85,47300.0,22.133,22.1545,22.1258,22.1474,47300.0
2010-06-17 13:50:00,30.85,30.87,30.84,30.87,27200.0,22.1474,22.1617,22.1402,22.1617,27200.0
2010-06-17 13:55:00,30.88,30.95,30.87,30.95,203700.0,22.1689,22.2191,22.1617,22.2191,203700.0
2010-06-17 14:00:00,30.95,30.97,30.94,30.94,46100.0,22.2191,22.2335,22.212,22.212,46100.0
2010-06-17 14:05:00,30.94,30.96,30.92,30.92,44000.0,22.212,22.2263,22.1976,22.1976,44000.0
2010-06-17 14:10:00,30.91,30.93,30.88,30.88,42000.0,22.1904,22.2048,22.1689,22.1689,42000.0
2010-06-17 14:15:00,30.88,30.9,30.85,30.86,34700.0,22.1689,22.1832,22.1474,22.1545,34700.0
2010-06-17 14:20:00,30.87,30.89,30.85,30.88,44500.0,22.1617,22.1761,22.1474,22.1689,44500.0
2010-06-17 14:25:00,30.89,30.89,30.81,30.81,69900.0,22.1761,22.1761,22.1186,22.1186,69900.0
2010-06-17 14:30:00,30.81,30.83,30.79,30.8,105900.0,22.1186,22.133,22.1043,22.1115,105900.0
2010-06-17 14:35:00,30.81,30.84,30.79,30.83,39500.0,22.1186,22.1402,22.1043,22.133,39500.0
2010-06-17 14:40:00,30.83,30.83,30.71,30.71,128100.0,22.133,22.133,22.0468,22.0468,128100.0
2010-06-17 14:45:00,30.7,30.77,30.7,30.74,38800.0,22.0397,22.0899,22.0397,22.0684,38800.0
2010-06-17 14:50:00,30.73,30.76,30.72,30.76,52400.0,22.0612,22.0827,22.054,22.0827,52400.0
2010-06-17 14:55:00,30.75,30.79,30.74,30.77,51600.0,22.0756,22.1043,22.0684,22.0899,51600.0
2010-06-17 15:00:00,30.77,30.77,30.69,30.71,98500.0,22.0899,22.0899,22.0325,22.0468,98500.0
2010-06-17 15:05:00,30.71,30.75,30.71,30.71,223200.0,22.0468,22.0756,22.0468,22.0468,223200.0
2010-06-17 15:10:00,30.71,30.75,30.67,30.67,87200.0,22.0468,22.0756,22.0181,22.0181,87200.0
2010-06-17 15:15:00,30.66,30.7,30.66,30.69,131300.0,22.011,22.0397,22.011,22.0325,131300.0
2010-06-17 15:20:00,30.69,30.74,30.69,30.72,99000.0,22.0325,22.0684,22.0325,22.054,99000.0
2010-06-17 15:25:00,30.72,30.74,30.67,30.71,67100.0,22.054,22.0684,22.0181,22.0468,67100.0
2010-06-17 15:30:00,30.71,30.81,30.7,30.79,124600.0,22.0468,22.1186,22.0397,22.1043,124600.0
2010-06-17 15:35:00,30.79,30.84,30.78,30.81,301100.0,22.1043,22.1402,22.0971,22.1186,301100.0
2010-06-17 15:40:00,30.81,30.83,30.79,30.8,141000.0,22.1186,22.133,22.1043,22.1115,141000.0
2010-06-17 15:45:00,30.81,30.91,30.81,30.91,327600.0,22.1186,22.1904,22.1186,22.1904,327600.0
2010-06-17 15:50:00,30.92,30.97,30.9,30.94,383200.0,22.1976,22.2335,22.1832,22.212,383200.0
2010-06-17 15:55:00,30.94,31.0,30.94,30.96,622100.0,22.212,22.255,22.212,22.2263,622100.0
2010-06-18 09:30:00,30.84,30.96,30.84,30.93,87100.0,22.2376,22.3241,22.2376,22.3025,87100.0
2010-06-18 09:35:00,30.94,31.01,30.93,30.99,85900.0,22.3097,22.3602,22.3025,22.3458,85900.0
2010-06-18 09:40:00,31.0,31.01,30.92,31.01,123400.0,22.353,22.3602,22.2953,22.3602,123400.0
2010-06-18 09:45:00,31.01,31.02,30.98,30.98,60600.0,22.3602,22.3674,22.3386,22.3386,60600.0
2010-06-18 09:50:00,30.99,31.0,30.93,30.95,115800.0,22.3458,22.353,22.3025,22.3169,115800.0
2010-06-18 09:55:00,30.94,30.94,30.85,30.85,79200.0,22.3097,22.3097,22.2448,22.2448,79200.0
2010-06-18 10:00:00,30.86,30.89,30.83,30.83,73100.0,22.252,22.2737,22.2304,22.2304,73100.0
2010-06-18 10:05:00,30.84,30.9,30.84,30.9,49800.0,22.2376,22.2809,22.2376,22.2809,49800.0
2010-06-18 10:10:00,30.91,30.96,30.9,30.94,60600.0,22.2881,22.3241,22.2809,22.3097,60600.0
2010-06-18 10:15:00,30.94,30.98,30.94,30.96,119800.0,22.3097,22.3386,22.3097,22.3241,119800.0
2010-06-18 10:20:00,30.96,30.96,30.92,30.94,40500.0,22.3241,22.3241,22.2953,22.3097,40500.0
2010-06-18 10:25:00,30.94,31.01,30.93,31.0,84200.0,22.3097,22.3602,22.3025,22.353,84200.0
2010-06-18 10:30:00,30.99,31.04,30.99,31.03,69700.0,22.3458,22.3818,22.3458,22.3746,69700.0
2010-06-18 10:35:00,31.03,31.05,31.0,31.01,59700.0,22.3746,22.389,22.353,22.3602,59700.0
2010-06-18 10:40:00,31.01,31.02,30.96,30.98,88100.0,22.3602,22.3674,22.3241,22.3386,88100.0
2010-06-18 10:45:00,30.98,31.02,30.97,31.02,24000.0,22.3386,22.3674,22.3313,22.3674,24000.0
2010-06-18 10:50:00,31.02,31.1,31.0,31.09,787900.0,22.3674,22.4251,22.353,22.4179,787900.0
2010-06-18 10:55:00,31.09,31.11,31.08,31.08,27600.0,22.4179,22.4323,22.4107,22.4107,27600.0
2010-06-18 11:00:00,31.08,31.09,31.01,31.03,51400.0,22.4107,22.4179,22.3602,22.3746,51400.0
2010-06-18 11:05:00,31.03,31.1,31.02,31.07,54900.0,22.3746,22.4251,22.3674,22.4035,54900.0
2010-06-18 11:10:00,31.07,31.08,30.99,31.0,53800.0,22.4035,22.4107,22.3458,22.353,53800.0
2010-06-18 11:15:00,31.0,31.0,30.97,30.98,46100.0,22.353,22.353,22.3313,22.3386,46100.0
2010-06-18 11:20:00,30.98,30.99,30.95,30.98,65900.0,22.3386,22.3458,22.3169,22.3386,65900.0
2010-06-18 11:25:00,30.99,30.99,30.94,30.95,79300.0,22.3458,22.3458,22.3097,22.3169,79300.0
2010-06-18 11:30:00,30.94,30.97,30.93,30.96,45500.0,22.3097,22.3313,22.3025,22.3241,45500.0
2010-06-18 11:35:00,30.96,30.99,30.93,30.96,81200.0,22.3241,22.3458,22.3025,22.3241,81200.0
2010-06-18 11:40:00,30.95,30.96,30.91,30.94,74900.0,22.3169,22.3241,22.2881,22.3097,74900.0
2010-06-18 11:45:00,30.93,30.94,30.9,30.94,63800.0,22.3025,22.3097,22.2809,22.3097,63800.0
2010-06-18 11:50:00,30.94,30.98,30.94,30.96,57900.0,22.3097,22.3386,22.3097,22.3241,57900.0
2010-06-18 11:55:00,30.95,31.0,30.95,30.97,46000.0,22.3169,22.353,22.3169,22.3313,46000.0
2010-06-18 12:00:00,30.98,31.04,30.98,31.02,67800.0,22.3386,22.3818,22.3386,22.3674,67800.0
2010-06-18 12:05:00,31.02,31.02,30.99,31.0,54100.0,22.3674,22.3674,22.3458,22.353,54100.0
2010-06-18 12:10:00,30.99,31.03,30.99,31.02,25200.0,22.3458,22.3746,22.3458,22.3674,25200.0
2010-06-18 12:15:00,31.02,31.03,31.01,31.02,13500.0,22.3674,22.3746,22.3602,22.3674,13500.0
2010-06-18 12:20:00,31.02,31.02,30.93,30.94,40600.0,22.3674,22.3674,22.3025,22.3097,40600.0
2010-06-18 12:25:00,30.95,30.97,30.94,30.94,35700.0,22.3169,22.3313,22.3097,22.3097,35700.0
2010-06-18 12:30:00,30.95,30.96,30.92,30.96,62200.0,22.3169,22.3241,22.2953,22.3241,62200.0
2010-06-18 12:35:00,30.95,30.96,30.93,30.95,27800.0,22.3169,22.3241,22.3025,22.3169,27800.0
2010-06-18 12:40:00,30.95,30.97,30.93,30.94,33200.0,22.3169,22.3313,22.3025,22.3097,33200.0
2010-06-18 12:45:00,30.95,30.98,30.95,30.98,30000.0,22.3169,22.3386,22.3169,22.3386,30000.0
2010-06-18 12:50:00,30.98,31.0,30.98,31.0,8100.0,22.3386,22.353,22.3386,22.353,8100.0
2010-06-18 12:55:00,31.0,31.0,30.95,30.96,30700.0,22.353,22.353,22.3169,22.3241,30700.0
2010-06-18 13:00:00,30.96,31.0,30.95,30.99,58600.0,22.3241,22.353,22.3169,22.3458,58600.0
2010-06-18 13:05:00,30.99,31.01,30.97,30.97,38600.0,22.3458,22.3602,22.3313,22.3313,38600.0
2010-06-18 13:10:00,30.97,31.01,30.93,30.95,1015500.0,22.3313,22.3602,22.3025,22.3169,1015500.0
2010-06-18 13:15:00,30.95,30.96,30.93,30.93,163500.0,22.3169,22.3241,22.3025,22.3025,163500.0
2010-06-18 13:20:00,30.93,30.96,30.93,30.95,56800.0,22.3025,22.3241,22.3025,22.3169,56800.0
2010-06-18 13:25:00,30.96,30.97,30.94,30.96,47900.0,22.3241,22.3313,22.3097,22.3241,47900.0
2010-06-18 13:30:00,30.95,30.97,30.93,30.96,49200.0,22.3169,22.3313,22.3025,22.3241,49200.0
2010-06-18 13:35:00,30.95,31.0,30.95,31.0,36500.0,22.3169,22.353,22.3169,22.353,36500.0
2010-06-18 13:40:00,30.99,31.02,30.98,31.0,47900.0,22.3458,22.3674,22.3386,22.353,47900.0
2010-06-18 13:45:00,31.0,31.01,30.89,30.93,563400.0,22.353,22.3602,22.2737,22.3025,563400.0
2010-06-18 13:50:00,30.94,30.94,30.9,30.93,45400.0,22.3097,22.3097,22.2809,22.3025,45400.0
2010-06-18 13:55:00,30.94,30.97,30.93,30.94,35100.0,22.3097,22.3313,22.3025,22.3097,35100.0
2010-06-18 14:00:00,30.94,30.95,30.92,30.93,29600.0,22.3097,22.3169,22.2953,22.3025,29600.0
2010-06-18 14:05:00,30.92,30.93,30.9,30.9,42300.0,22.2953,22.3025,22.2809,22.2809,42300.0
2010-06-18 14:10:00,30.9,30.97,30.9,30.93,29700.0,22.2809,22.3313,22.2809,22.3025,29700.0
2010-06-18 14:15:00,30.93,30.95,30.93,30.93,18400.0,22.3025,22.3169,22.3025,22.3025,18400.0
2010-06-18 14:20:00,30.94,30.95,30.9,30.91,19200.0,22.3097,22.3169,22.2809,22.2881,19200.0
2010-06-18 14:25:00,30.91,30.97,30.91,30.97,27000.0,22.2881,22.3313,22.2881,22.3313,27000.0
2010-06-18 14:30:00,30.97,30.98,30.94,30.95,38300.0,22.3313,22.3386,22.3097,22.3169,38300.0
2010-06-18 14:35:00,30.95,30.98,30.92,30.97,59700.0,22.3169,22.3386,22.2953,22.3313,59700.0
2010-06-18 14:40:00,30.97,30.98,30.94,30.94,46300.0,22.3313,22.3386,22.3097,22.3097,46300.0
2010-06-18 14:45:00,30.94,30.97,30.94,30.96,36600.0,22.3097,22.3313,22.3097,22.3241,36600.0
2010-06-18 14:50:00,30.95,30.97,30.95,30.96,8300.0,22.3169,22.3313,22.3169,22.3241,8300.0
2010-06-18 14:55:00,30.96,30.97,30.95,30.96,40000.0,22.3241,22.3313,22.3169,22.3241,40000.0
2010-06-18 15:00:00,30.95,30.95,30.91,30.91,36800.0,22.3169,22.3169,22.2881,22.2881,36800.0
2010-06-18 15:05:00,30.9,30.93,30.9,30.9,41200.0,22.2809,22.3025,22.2809,22.2809,41200.0
2010-06-18 15:10:00,30.9,30.92,30.88,30.91,44100.0,22.2809,22.2953,22.2664,22.2881,44100.0
2010-06-18 15:15:00,30.91,30.92,30.88,30.89,47300.0,22.2881,22.2953,22.2664,22.2737,47300.0
2010-06-18 15:20:00,30.88,30.91,30.88,30.88,44500.0,22.2664,22.2881,22.2664,22.2664,44500.0
2010-06-18 15:25:00,30.88,30.92,30.88,30.91,28900.0,22.2664,22.2953,22.2664,22.2881,28900.0
2010-06-18 15:30:00,30.91,30.94,30.9,30.9,71900.0,22.2881,22.3097,22.2809,22.2809,71900.0
2010-06-18 15:35:00,30.91,30.93,30.91,30.92,84400.0,22.2881,22.3025,22.2881,22.2953,84400.0
2010-06-18 15:40:00,30.93,30.94,30.91,30.94,64100.0,22.3025,22.3097,22.2881,22.3097,64100.0
2010-06-18 15:45:00,30.94,30.98,30.94,30.96,91100.0,22.3097,22.3386,22.3097,22.3241,91100.0
2010-06-18 15:50:00,30.96,30.99,30.96,30.97,968000.0,22.3241,22.3458,22.3241,22.3313,968000.0
2010-06-18 15:55:00,30.97,30.99,30.96,30.98,621300.0,22.3313,22.3458,22.3241,22.3386,621300.0
2010-06-21 09:30:00,31.51,31.63,31.5,31.62,496000.0,22.7207,22.8072,22.7135,22.8,496000.0
2010-06-21 09:35:00,31.61,31.68,31.59,31.66,419200.0,22.7928,22.8433,22.7784,22.8289,419200.0
2010-06-21 09:40:00,31.66,31.66,31.59,31.61,394400.0,22.8289,22.8289,22.7784,22.7928,394400.0
2010-06-21 09:45:00,31.61,31.62,31.55,31.61,506200.0,22.7928,22.8,22.7496,22.7928,506200.0
2010-06-21 09:50:00,31.62,31.71,31.62,31.7,478600.0,22.8,22.8649,22.8,22.8577,478600.0
2010-06-21 09:55:00,31.7,31.78,31.68,31.74,375500.0,22.8577,22.9154,22.8433,22.8866,375500.0
2010-06-21 10:00:00,31.74,31.8,31.74,31.78,239700.0,22.8866,22.9298,22.8866,22.9154,239700.0
2010-06-21 10:05:00,31.78,31.79,31.74,31.78,139100.0,22.9154,22.9226,22.8866,22.9154,139100.0
2010-06-21 10:10:00,31.78,31.78,31.73,31.75,78900.0,22.9154,22.9154,22.8794,22.8938,78900.0
2010-06-21 10:15:00,31.74,31.77,31.69,31.69,84600.0,22.8866,22.9082,22.8505,22.8505,84600.0
2010-06-21 10:20:00,31.69,31.75,31.68,31.7,133600.0,22.8505,22.8938,22.8433,22.8577,133600.0
2010-06-21 10:25:00,31.69,31.7,31.65,31.65,95900.0,22.8505,22.8577,22.8217,22.8217,95900.0
2010-06-21 10:30:00,31.66,31.68,31.63,31.65,87200.0,22.8289,22.8433,22.8072,22.8217,87200.0
2010-06-21 10:35:00,31.65,31.71,31.64,31.7,51300.0,22.8217,22.8649,22.8145,22.8577,51300.0
2010-06-21 10:40:00,31.7,31.71,31.67,31.7,61700.0,22.8577,22.8649,22.8361,22.8577,61700.0
2010-06-21 10:45:00,31.7,31.72,31.66,31.67,146600.0,22.8577,22.8721,22.8289,22.8361,146600.0
2010-06-21 10:50:00,31.67,31.67,31.6,31.63,177100.0,22.8361,22.8361,22.7856,22.8072,177100.0
2010-06-21 10:55:00,31.64,31.64,31.6,31.61,79000.0,22.8145,22.8145,22.7856,22.7928,79000.0
2010-06-21 11:00:00,31.61,31.63,31.57,31.63,91500.0,22.7928,22.8072,22.764,22.8072,91500.0
2010-06-21 11:05:00,31.63,31.68,31.61,31.65,183300.0,22.8072,22.8433,22.7928,22.8217,183300.0
2010-06-21 11:10:00,31.65,31.68,31.64,31.68,34600.0,22.8217,22.8433,22.8145,22.8433,34600.0
2010-06-21 11:15:00,31.68,31.69,31.66,31.69,61800.0,22.8433,22.8505,22.8289,22.8505,61800.0
2010-06-21 11:20:00,31.69,31.72,31.68,31.69,120800.0,22.8505,22.8721,22.8433,22.8505,120800.0
2010-06-21 11:25:00,31.69,31.69,31.65,31.68,58700.0,22.8505,22.8505,22.8217,22.8433,58700.0
2010-06-21 11:30:00,31.68,31.7,31.66,31.69,60300.0,22.8433,22.8577,22.8289,22.8505,60300.0
2010-06-21 11:35:00,31.69,31.69,31.65,31.66,39600.0,22.8505,22.8505,22.8217,22.8289,39600.0
2010-06-21 11:40:00,31.66,31.67,31.65,31.66,50000.0,22.8289,22.8361,22.8217,22.8289,50000.0
2010-06-21 11:45:00,31.65,31.66,31.61,31.61,34800.0,22.8217,22.8289,22.7928,22.7928,34800.0
2010-06-21 11:50:00,31.61,31.64,31.6,31.62,59400.0,22.7928,22.8145,22.7856,22.8,59400.0
2010-06-21 11:55:00,31.63,31.63,31.59,31.62,71900.0,22.8072,22.8072,22.7784,22.8,71900.0
2010-06-21 12:00:00,31.61,31.65,31.59,31.63,109100.0,22.7928,22.8217,22.7784,22.8072,109100.0
2010-06-21 12:05:00,31.62,31.62,31.52,31.54,280500.0,22.8,22.8,22.7279,22.7424,280500.0
2010-06-21 12:10:00,31.55,31.55,31.46,31.48,666100.0,22.7496,22.7496,22.6847,22.6991,666100.0
2010-06-21 12:15:00,31.48,31.48,31.45,31.45,66600.0,22.6991,22.6991,22.6775,22.6775,66600.0
2010-06-21 12:20:00,31.46,31.47,31.41,31.42,103500.0,22.6847,22.6919,22.6486,22.6558,103500.0
2010-06-21 12:25:00,31.43,31.45,31.4,31.4,200000.0,22.663,22.6775,22.6414,22.6414,200000.0
2010-06-21 12:30:00,31.4,31.45,31.39,31.45,61300.0,22.6414,22.6775,22.6342,22.6775,61300.0
2010-06-21 12:35:00,31.45,31.46,31.39,31.4,66700.0,22.6775,22.6847,22.6342,22.6414,66700.0
2010-06-21 12:40:00,31.42,31.43,31.39,31.4,13700.0,22.6558,22.663,22.6342,22.6414,13700.0
2010-06-21 12:45:00,31.41,31.42,31.39,31.41,39700.0,22.6486,22.6558,22.6342,22.6486,39700.0
2010-06-21 12:50:00,31.41,31.42,31.31,31.32,181900.0,22.6486,22.6558,22.5765,22.5837,181900.0
2010-06-21 12:55:00,31.33,31.42,31.33,31.42,112700.0,22.5909,22.6558,22.5909,22.6558,112700.0
2010-06-21 13:00:00,31.41,31.42,31.39,31.41,73600.0,22.6486,22.6558,22.6342,22.6486,73600.0
2010-06-21 13:05:00,31.42,31.44,31.4,31.43,35400.0,22.6558,22.6702,22.6414,22.663,35400.0
2010-06-21 13:10:00,31.43,31.48,31.42,31.48,17900.0,22.663,22.6991,22.6558,22.6991,17900.0
2010-06-21 13:15:00,31.48,31.49,31.47,31.47,48500.0,22.6991,22.7063,22.6919,22.6919,48500.0
2010-06-21 13:20:00,31.47,31.48,31.43,31.44,20300.0,22.6919,22.6991,22.663,22.6702,20300.0
2010-06-21 13:25:00,31.43,31.46,31.43,31.45,26800.0,22.663,22.6847,22.663,22.6775,26800.0
2010-06-21 13:30:00,31.45,31.46,31.41,31.45,16500.0,22.6775,22.6847,22.6486,22.6775,16500.0
2010-06-21 13:35:00,31.44,31.44,31.32,31.32,29600.0,22.6702,22.6702,22.5837,22.5837,29600.0
2010-06-21 13:40:00,31.32,31.35,31.3,31.31,31500.0,22.5837,22.6053,22.5693,22.5765,31500.0
2010-06-21 13:45:00,31.31,31.33,31.28,31.31,26500.0,22.5765,22.5909,22.5549,22.5765,26500.0
2010-06-21 13:50:00,31.31,31.39,31.31,31.36,63900.0,22.5765,22.6342,22.5765,22.6126,63900.0
2010-06-21 13:55:00,31.36,31.36,31.32,31.33,14500.0,22.6126,22.6126,22.5837,22.5909,14500.0
2010-06-21 14:00:00,31.33,31.34,31.3,31.3,28400.0,22.5909,22.5981,22.5693,22.5693,28400.0
2010-06-21 14:05:00,31.29,31.35,31.27,31.33,75800.0,22.5621,22.6053,22.5477,22.5909,75800.0
2010-06-21 14:10:00,31.33,31.4,31.32,31.39,34500.0,22.5909,22.6414,22.5837,22.6342,34500.0
2010-06-21 14:15:00,31.39,31.45,31.39,31.4,44200.0,22.6342,22.6775,22.6342,22.6414,44200.0
2010-06-21 14:20:00,31.39,31.46,31.39,31.45,136000.0,22.6342,22.6847,22.6342,22.6775,136000.0
2010-06-21 14:25:00,31.45,31.45,31.36,31.36,285600.0,22.6775,22.6775,22.6126,22.6126,285600.0
2010-06-21 14:30:00,31.37,31.39,31.36,31.39,139000.0,22.6198,22.6342,22.6126,22.6342,139000.0
2010-06-21 14:35:00,31.39,31.44,31.38,31.41,38000.0,22.6342,22.6702,22.627,22.6486,38000.0
2010-06-21 14:40:00,31.41,31.42,31.36,31.36,40400.0,22.6486,22.6558,22.6126,22.6126,40400.0
2010-06-21 14:45:00,31.36,31.36,31.29,31.29,63400.0,22.6126,22.6126,22.5621,22.5621,63400.0
2010-06-21 14:50:00,31.29,31.3,31.24,31.25,80200.0,22.5621,22.5693,22.526,22.5332,80200.0
2010-06-21 14:55:00,31.25,31.25,31.22,31.23,67500.0,22.5332,22.5332,22.5116,22.5188,67500.0
2010-06-21 15:00:00,31.23,31.27,31.18,31.18,173800.0,22.5188,22.5477,22.4828,22.4828,173800.0
2010-06-21 15:05:00,31.17,31.2,31.15,31.17,116900.0,22.4756,22.4972,22.4611,22.4756,116900.0
2010-06-21 15:10:00,31.17,31.17,31.09,31.1,133700.0,22.4756,22.4756,22.4179,22.4251,133700.0
2010-06-21 15:15:00,31.1,31.15,31.03,31.03,197600.0,22.4251,22.4611,22.3746,22.3746,197600.0
2010-06-21 15:20:00,31.03,31.06,31.01,31.04,168800.0,22.3746,22.3962,22.3602,22.3818,168800.0
2010-06-21 15:25:00,31.04,31.1,31.0,31.03,128600.0,22.3818,22.4251,22.353,22.3746,128600.0
2010-06-21 15:30:00,31.03,31.06,30.96,31.04,589200.0,22.3746,22.3962,22.3241,22.3818,589200.0
2010-06-21 15:35:00,31.05,31.08,31.01,31.06,257800.0,22.389,22.4107,22.3602,22.3962,257800.0
2010-06-21 15:40:00,31.06,31.07,30.92,30.94,280700.0,22.3962,22.4035,22.2953,22.3097,280700.0
2010-06-21 15:45:00,30.95,31.02,30.95,31.02,325400.0,22.3169,22.3674,22.3169,22.3674,325400.0
2010-06-21 15:50:00,31.02,31.12,31.02,31.09,445200.0,22.3674,22.4395,22.3674,22.4179,445200.0
2010-06-21 15:55:00,31.1,31.16,31.09,31.14,619800.0,22.4251,22.4683,22.4179,22.4539,619800.0
2010-06-22 09:30:00,31.13,31.24,31.1,31.13,957800.0,22.4467,22.526,22.4251,22.4467,957800.0
2010-06-22 09:35:00,31.13,31.27,31.13,31.15,111300.0,22.4467,22.5477,22.4467,22.4611,111300.0
2010-06-22 09:40:00,31.16,31.2,31.14,31.2,141300.0,22.4683,22.4972,22.4539,22.4972,141300.0
2010-06-22 09:45:00,31.21,31.28,31.21,31.25,150600.0,22.5044,22.5549,22.5044,22.5332,150600.0
2010-06-22 09:50:00,31.25,31.27,31.17,31.18,237400.0,22.5332,22.5477,22.4756,22.4828,237400.0
2010-06-22 09:55:00,31.18,31.18,31.13,31.13,143800.0,22.4828,22.4828,22.4467,22.4467,143800.0
2010-06-22 10:00:00,31.13,31.16,31.05,31.06,191300.0,22.4467,22.4683,22.389,22.3962,191300.0
2010-06-22 10:05:00,31.05,31.09,31.01,31.09,59500.0,22.389,22.4179,22.3602,22.4179,59500.0
2010-06-22 10:10:00,31.1,31.13,31.06,31.08,100700.0,22.4251,22.4467,22.3962,22.4107,100700.0
2010-06-22 10:15:00,31.08,31.11,31.01,31.04,110300.0,22.4107,22.4323,22.3602,22.3818,110300.0
2010-06-22 10:20:00,31.03,31.04,30.98,31.02,58100.0,22.3746,22.3818,22.3386,22.3674,58100.0
2010-06-22 10:25:00,31.02,31.07,31.0,31.04,84300.0,22.3674,22.4035,22.353,22.3818,84300.0
2010-06-22 10:30:00,31.06,31.06,30.96,30.97,177700.0,22.3962,22.3962,22.3241,22.3313,177700.0
2010-06-22 10:35:00,30.96,31.01,30.94,31.0,144600.0,22.3241,22.3602,22.3097,22.353,144600.0
2010-06-22 10:40:00,30.99,31.06,30.99,31.06,71000.0,22.3458,22.3962,22.3458,22.3962,71000.0
2010-06-22 10:45:00,31.07,31.08,31.04,31.07,81200.0,22.4035,22.4107,22.3818,22.4035,81200.0
2010-06-22 10:50:00,31.06,31.22,31.06,31.22,758600.0,22.3962,22.5116,22.3962,22.5116,758600.0
2010-06-22 10:55:00,31.21,31.23,31.2,31.21,56900.0,22.5044,22.5188,22.4972,22.5044,56900.0
2010-06-22 11:00:00,31.2,31.21,31.16,31.18,64900.0,22.4972,22.5044,22.4683,22.4828,64900.0
2010-06-22 11:05:00,31.17,31.17,31.09,31.12,63700.0,22.4756,22.4756,22.4179,22.4395,63700.0
2010-06-22 11:10:00,31.13,31.18,31.1,31.18,51300.0,22.4467,22.4828,22.4251,22.4828,51300.0
2010-06-22 11:15:00,31.17,31.18,31.14,31.18,41500.0,22.4756,22.4828,22.4539,22.4828,41500.0
2010-06-22 11:20:00,31.17,31.2,31.15,31.19,53800.0,22.4756,22.4972,22.4611,22.49,53800.0
2010-06-22 11:25:00,31.19,31.19,31.13,31.18,71600.0,22.49,22.49,22.4467,22.4828,71600.0
2010-06-22 11:30:00,31.19,31.27,31.17,31.25,41400.0,22.49,22.5477,22.4756,22.5332,41400.0
2010-06-22 11:35:00,31.24,31.3,31.24,31.27,29100.0,22.526,22.5693,22.526,22.5477,29100.0
2010-06-22 11:40:00,31.27,31.27,31.23,31.23,38600.0,22.5477,22.5477,22.5188,22.5188,38600.0
2010-06-22 11:45:00,31.24,31.25,31.22,31.25,30700.0,22.526,22.5332,22.5116,22.5332,30700.0
2010-06-22 11:50:00,31.24,31.28,31.23,31.23,108700.0,22.526,22.5549,22.5188,22.5188,108700.0
2010-06-22 11:55:00,31.23,31.23,31.17,31.19,27100.0,22.5188,22.5188,22.4756,22.49,27100.0
2010-06-22 12:00:00,31.19,31.2,31.14,31.16,81900.0,22.49,22.4972,22.4539,22.4683,81900.0
2010-06-22 12:05:00,31.16,31.18,31.13,31.16,36600.0,22.4683,22.4828,22.4467,22.4683,36600.0
2010-06-22 12:10:00,31.17,31.19,31.13,31.16,37300.0,22.4756,22.49,22.4467,22.4683,37300.0
2010-06-22 12:15:00,31.14,31.17,31.11,31.17,41100.0,22.4539,22.4756,22.4323,22.4756,41100.0
2010-06-22 12:20:00,31.17,31.18,31.13,31.15,28900.0,22.4756,22.4828,22.4467,22.4611,28900.0
2010-06-22 12:25:00,31.15,31.15,31.08,31.08,21700.0,22.4611,22.4611,22.4107,22.4107,21700.0
2010-06-22 12:30:00,31.08,31.09,31.03,31.04,44900.0,22.4107,22.4179,22.3746,22.3818,44900.0
2010-06-22 12:35:00,31.04,31.04,31.01,31.02,18000.0,22.3818,22.3818,22.3602,22.3674,18000.0
2010-06-22 12:40:00,31.02,31.04,31.01,31.03,12700.0,22.3674,22.3818,22.3602,22.3746,12700.0
2010-06-22 12:45:00,31.03,31.05,31.03,31.05,6600.0,22.3746,22.389,22.3746,22.389,6600.0
2010-06-22 12:50:00,31.05,31.09,31.04,31.09,13600.0,22.389,22.4179,22.3818,22.4179,13600.0
2010-06-22 12:55:00,31.1,31.11,31.08,31.11,22900.0,22.4251,22.4323,22.4107,22.4323,22900.0
2010-06-22 13:00:00,31.1,31.15,31.06,31.15,29800.0,22.4251,22.4611,22.3962,22.4611,29800.0
2010-06-22 13:05:00,31.14,31.14,31.11,31.13,14900.0,22.4539,22.4539,22.4323,22.4467,14900.0
2010-06-22 13:10:00,31.13,31.13,31.09,31.1,17900.0,22.4467,22.4467,22.4179,22.4251,17900.0
2010-06-22 13:15:00,31.1,31.14,31.08,31.13,905600.0,22.4251,22.4539,22.4107,22.4467,905600.0
2010-06-22 13:20:00,31.14,31.14,31.11,31.13,278200.0,22.4539,22.4539,22.4323,22.4467,278200.0
2010-06-22 13:25:00,31.13,31.14,31.07,31.1,218400.0,22.4467,22.4539,22.4035,22.4251,218400.0
2010-06-22 13:30:00,31.1,31.11,31.04,31.05,63000.0,22.4251,22.4323,22.3818,22.389,63000.0
2010-06-22 13:35:00,31.06,31.08,31.06,31.08,19200.0,22.3962,22.4107,22.3962,22.4107,19200.0
2010-06-22 13:40:00,31.08,31.18,31.08,31.16,162900.0,22.4107,22.4828,22.4107,22.4683,162900.0
2010-06-22 13:45:00,31.17,31.18,31.11,31.13,62500.0,22.4756,22.4828,22.4323,22.4467,62500.0
2010-06-22 13:50:00,31.13,31.14,31.05,31.07,66600.0,22.4467,22.4539,22.389,22.4035,66600.0
2010-06-22 13:55:00,31.07,31.07,31.03,31.05,83500.0,22.4035,22.4035,22.3746,22.389,83500.0
2010-06-22 14:00:00,31.05,31.05,30.93,30.93,97000.0,22.389,22.389,22.3025,22.3025,97000.0
2010-06-22 14:05:00,30.93,30.97,30.92,30.92,234000.0,22.3025,22.3313,22.2953,22.2953,234000.0
2010-06-22 14:10:00,30.91,30.99,30.89,30.99,152900.0,22.2881,22.3458,22.2737,22.3458,152900.0
2010-06-22 14:15:00,30.99,30.99,30.93,30.94,50100.0,22.3458,22.3458,22.3025,22.3097,50100.0
2010-06-22 14:20:00,30.93,30.95,30.89,30.9,61800.0,22.3025,22.3169,22.2737,22.2809,61800.0
2010-06-22 14:25:00,30.9,30.9,30.84,30.88,143700.0,22.2809,22.2809,22.2376,22.2664,143700.0
2010-06-22 14:30:00,30.87,30.89,30.82,30.87,38400.0,22.2592,22.2737,22.2232,22.2592,38400.0
2010-06-22 14:35:00,30.88,30.91,30.81,30.82,117300.0,22.2664,22.2881,22.216,22.2232,117300.0
2010-06-22 14:40:00,30.81,30.81,30.7,30.7,154100.0,22.216,22.216,22.1367,22.1367,154100.0
2010-06-22 14:45:00,30.69,30.71,30.65,30.65,184700.0,22.1294,22.1439,22.1006,22.1006,184700.0
2010-06-22 14:50:00,30.65,30.7,30.61,30.64,210800.0,22.1006,22.1367,22.0718,22.0934,210800.0
2010-06-22 14:55:00,30.65,30.65,30.56,30.6,200000.0,22.1006,22.1006,22.0357,22.0646,200000.0
2010-06-22 15:00:00,30.6,30.62,30.57,30.61,139400.0,22.0646,22.079,22.0429,22.0718,139400.0
2010-06-22 15:05:00,30.6,30.62,30.57,30.58,82300.0,22.0646,22.079,22.0429,22.0501,82300.0
2010-06-22 15:10:00,30.58,30.65,30.53,30.63,60400.0,22.0501,22.1006,22.0141,22.0862,60400.0
2010-06-22 15:15:00,30.63,30.68,30.59,30.67,84600.0,22.0862,22.1222,22.0573,22.115,84600.0
2010-06-22 15:20:00,30.68,30.68,30.54,30.55,112100.0,22.1222,22.1222,22.0213,22.0285,112100.0
2010-06-22 15:25:00,30.54,30.61,30.49,30.51,81000.0,22.0213,22.0718,21.9852,21.9997,81000.0
2010-06-22 15:30:00,30.5,30.5,30.39,30.48,165600.0,21.9924,21.9924,21.9131,21.978,165600.0
2010-06-22 15:35:00,30.47,30.49,30.44,30.49,178400.0,21.9708,21.9852,21.9492,21.9852,178400.0
2010-06-22 15:40:00,30.48,30.5,30.43,30.45,266400.0,21.978,21.9924,21.942,21.9564,266400.0
2010-06-22 15:45:00,30.46,30.5,30.44,30.48,308600.0,21.9636,21.9924,21.9492,21.978,308600.0
2010-06-22 15:50:00,30.47,30.49,30.39,30.44,444300.0,21.9708,21.9852,21.9131,21.9492,444300.0
2010-06-22 15:55:00,30.44,30.45,30.38,30.43,925100.0,21.9492,21.9564,21.9059,21.942,925100.0
2010-06-23 09:30:00,30.42,30.46,30.32,30.32,228800.0,21.9348,21.9636,21.8627,21.8627,228800.0
2010-06-23 09:35:00,30.33,30.34,30.24,30.32,394400.0,21.8699,21.8771,21.805,21.8627,394400.0
2010-06-23 09:40:00,30.31,30.32,30.22,30.28,221600.0,21.8554,21.8627,21.7905,21.8338,221600.0
2010-06-23 09:45:00,30.27,30.31,30.26,30.27,169500.0,21.8266,21.8554,21.8194,21.8266,169500.0
2010-06-23 09:50:00,30.27,30.32,30.23,30.3,340600.0,21.8266,21.8627,21.7978,21.8482,340600.0
2010-06-23 09:55:00,30.3,30.32,30.26,30.3,186500.0,21.8482,21.8627,21.8194,21.8482,186500.0
2010-06-23 10:00:00,30.29,30.31,30.05,30.09,539600.0,21.841,21.8554,21.668,21.6968,539600.0
2010-06-23 10:05:00,30.09,30.09,29.95,29.96,275100.0,21.6968,21.6968,21.5959,21.6031,275100.0
2010-06-23 10:10:00,29.96,30.03,29.95,30.02,306400.0,21.6031,21.6535,21.5959,21.6463,306400.0
2010-06-23 10:15:00,30.02,30.03,29.96,30.02,168700.0,21.6463,21.6535,21.6031,21.6463,168700.0
2010-06-23 10:20:00,30.02,30.02,29.98,29.99,240300.0,21.6463,21.6463,21.6175,21.6247,240300.0
2010-06-23 10:25:00,29.99,29.99,29.92,29.95,118100.0,21.6247,21.6247,21.5742,21.5959,118100.0
2010-06-23 10:30:00,29.95,30.06,29.94,30.04,200000.0,21.5959,21.6752,21.5886,21.6608,200000.0
2010-06-23 10:35:00,30.05,30.07,30.02,30.05,105300.0,21.668,21.6824,21.6463,21.668,105300.0
2010-06-23 10:40:00,30.04,30.05,30.0,30.05,67000.0,21.6608,21.668,21.6319,21.668,67000.0
2010-06-23 10:45:00,30.05,30.12,30.05,30.11,50300.0,21.668,21.7184,21.668,21.7112,50300.0
2010-06-23 10:50:00,30.12,30.16,30.11,30.16,73700.0,21.7184,21.7473,21.7112,21.7473,73700.0
2010-06-23 10:55:00,30.17,30.19,30.13,30.13,25400.0,21.7545,21.7689,21.7257,21.7257,25400.0
2010-06-23 11:00:00,30.13,30.14,30.1,30.14,76300.0,21.7257,21.7329,21.704,21.7329,76300.0
2010-06-23 11:05:00,30.14,30.19,30.12,30.18,32200.0,21.7329,21.7689,21.7184,21.7617,32200.0
2010-06-23 11:10:00,30.18,30.19,30.1,30.13,82100.0,21.7617,21.7689,21.704,21.7257,82100.0
2010-06-23 11:15:00,30.13,30.14,30.1,30.14,43800.0,21.7257,21.7329,21.704,21.7329,43800.0
2010-06-23 11:20:00,30.14,30.19,30.13,30.16,42600.0,21.7329,21.7689,21.7257,21.7473,42600.0
2010-06-23 11:25:00,30.16,30.19,30.15,30.15,34500.0,21.7473,21.7689,21.7401,21.7401,34500.0
2010-06-23 11:30:00,30.15,30.17,30.14,30.15,29300.0,21.7401,21.7545,21.7329,21.7401,29300.0
2010-06-23 11:35:00,30.15,30.15,30.1,30.11,15100.0,21.7401,21.7401,21.704,21.7112,15100.0
2010-06-23 11:40:00,30.11,30.17,30.11,30.15,52600.0,21.7112,21.7545,21.7112,21.7401,52600.0
2010-06-23 11:45:00,30.16,30.17,30.14,30.15,98400.0,21.7473,21.7545,21.7329,21.7401,98400.0
2010-06-23 11:50:00,30.14,30.17,30.11,30.11,168600.0,21.7329,21.7545,21.7112,21.7112,168600.0
2010-06-23 11:55:00,30.1,30.17,30.1,30.14,25900.0,21.704,21.7545,21.704,21.7329,25900.0
2010-06-23 12:00:00,30.14,30.16,30.14,30.15,27200.0,21.7329,21.7473,21.7329,21.7401,27200.0
2010-06-23 12:05:00,30.16,30.21,30.16,30.2,42000.0,21.7473,21.7833,21.7473,21.7761,42000.0
2010-06-23 12:10:00,30.19,30.19,30.13,30.13,24600.0,21.7689,21.7689,21.7257,21.7257,24600.0
2010-06-23 12:15:00,30.13,30.17,30.13,30.17,8500.0,21.7257,21.7545,21.7257,21.7545,8500.0
2010-06-23 12:20:00,30.17,30.17,30.15,30.16,19600.0,21.7545,21.7545,21.7401,21.7473,19600.0
2010-06-23 12:25:00,30.17,30.2,30.16,30.18,10000.0,21.7545,21.7761,21.7473,21.7617,10000.0
2010-06-23 12:30:00,30.18,30.19,30.17,30.17,11300.0,21.7617,21.7689,21.7545,21.7545,11300.0
2010-06-23 12:35:00,30.17,30.22,30.17,30.19,37500.0,21.7545,21.7905,21.7545,21.7689,37500.0
2010-06-23 12:40:00,30.22,30.23,30.2,30.22,14400.0,21.7905,21.7978,21.7761,21.7905,14400.0
2010-06-23 12:45:00,30.22,30.28,30.22,30.28,21500.0,21.7905,21.8338,21.7905,21.8338,21500.0
2010-06-23 12:50:00,30.29,30.31,30.28,30.3,29800.0,21.841,21.8554,21.8338,21.8482,29800.0
2010-06-23 12:55:00,30.29,30.32,30.29,30.31,88400.0,21.841,21.8627,21.841,21.8554,88400.0
2010-06-23 13:00:00,30.32,30.36,30.32,30.35,41100.0,21.8627,21.8915,21.8627,21.8843,41100.0
2010-06-23 13:05:00,30.34,30.36,30.3,30.35,17500.0,21.8771,21.8915,21.8482,21.8843,17500.0
2010-06-23 13:10:00,30.36,30.39,30.36,30.37,41100.0,21.8915,21.9131,21.8915,21.8987,41100.0
2010-06-23 13:15:00,30.36,30.38,30.31,30.35,46400.0,21.8915,21.9059,21.8554,21.8843,46400.0
2010-06-23 13:20:00,30.34,30.35,30.33,30.34,17600.0,21.8771,21.8843,21.8699,21.8771,17600.0
2010-06-23 13:25:00,30.34,30.36,30.32,30.36,74500.0,21.8771,21.8915,21.8627,21.8915,74500.0
2010-06-23 13:30:00,30.36,30.38,30.35,30.38,21200.0,21.8915,21.9059,21.8843,21.9059,21200.0
2010-06-23 13:35:00,30.39,30.41,30.39,30.41,31100.0,21.9131,21.9275,21.9131,21.9275,31100.0
2010-06-23 13:40:00,30.4,30.41,30.39,30.4,19400.0,21.9203,21.9275,21.9131,21.9203,19400.0
2010-06-23 13:45:00,30.39,30.39,30.34,30.36,80100.0,21.9131,21.9131,21.8771,21.8915,80100.0
2010-06-23 13:50:00,30.37,30.41,30.36,30.39,31100.0,21.8987,21.9275,21.8915,21.9131,31100.0
2010-06-23 13:55:00,30.4,30.42,30.39,30.41,35600.0,21.9203,21.9348,21.9131,21.9275,35600.0
2010-06-23 14:00:00,30.4,30.43,30.38,30.42,49100.0,21.9203,21.942,21.9059,21.9348,49100.0
2010-06-23 14:05:00,30.43,30.43,30.4,30.41,99700.0,21.942,21.942,21.9203,21.9275,99700.0
2010-06-23 14:10:00,30.41,30.43,30.37,30.41,225400.0,21.9275,21.942,21.8987,21.9275,225400.0
2010-06-23 14:15:00,30.42,30.43,30.3,30.39,329000.0,21.9348,21.942,21.8482,21.9131,329000.0
2010-06-23 14:20:00,30.39,30.42,30.27,30.3,282800.0,21.9131,21.9348,21.8266,21.8482,282800.0
2010-06-23 14:25:00,30.3,30.4,30.25,30.39,179000.0,21.8482,21.9203,21.8122,21.9131,179000.0
2010-06-23 14:30:00,30.38,30.63,30.38,30.56,387400.0,21.9059,22.0862,21.9059,22.0357,387400.0
2010-06-23 14:35:00,30.56,30.6,30.51,30.55,144600.0,22.0357,22.0646,21.9997,22.0285,144600.0
2010-06-23 14:40:00,30.56,30.58,30.45,30.45,63000.0,22.0357,22.0501,21.9564,21.9564,63000.0
2010-06-23 14:45:00,30.45,30.48,30.37,30.37,302900.0,21.9564,21.978,21.8987,21.8987,302900.0
2010-06-23 14:50:00,30.36,30.41,30.3,30.38,309300.0,21.8915,21.9275,21.8482,21.9059,309300.0
2010-06-23 14:55:00,30.38,30.41,30.31,30.37,330700.0,21.9059,21.9275,21.8554,21.8987,330700.0
2010-06-23 15:00:00,30.37,30.45,30.36,30.38,215500.0,21.8987,21.9564,21.8915,21.9059,215500.0
2010-06-23 15:05:00,30.38,30.38,30.25,30.29,104800.0,21.9059,21.9059,21.8122,21.841,104800.0
2010-06-23 15:10:00,30.29,30.4,30.29,30.34,227800.0,21.841,21.9203,21.841,21.8771,227800.0
2010-06-23 15:15:00,30.34,30.37,30.29,30.35,125900.0,21.8771,21.8987,21.841,21.8843,125900.0
2010-06-23 15:20:00,30.34,30.43,30.32,30.43,255300.0,21.8771,21.942,21.8627,21.942,255300.0
2010-06-23 15:25:00,30.43,30.49,30.4,30.47,122600.0,21.942,21.9852,21.9203,21.9708,122600.0
2010-06-23 15:30:00,30.47,30.47,30.38,30.43,197800.0,21.9708,21.9708,21.9059,21.942,197800.0
2010-06-23 15:35:00,30.43,30.52,30.4,30.52,171600.0,21.942,22.0069,21.9203,22.0069,171600.0
2010-06-23 15:40:00,30.51,30.56,30.44,30.54,221700.0,21.9997,22.0357,21.9492,22.0213,221700.0
2010-06-23 15:45:00,30.55,30.57,30.5,30.54,266300.0,22.0285,22.0429,21.9924,22.0213,266300.0
2010-06-23 15:50:00,30.53,30.53,30.47,30.48,254900.0,22.0141,22.0141,21.9708,21.978,254900.0
2010-06-23 15:55:00,30.48,30.49,30.41,30.45,519400.0,21.978,21.9852,21.9275,21.9564,519400.0
2010-06-24 09:30:00,30.2,30.31,30.2,30.3,602700.0,21.7761,21.8554,21.7761,21.8482,602700.0
2010-06-24 09:35:00,30.3,30.3,30.2,30.2,193600.0,21.8482,21.8482,21.7761,21.7761,193600.0
2010-06-24 09:40:00,30.19,30.2,30.13,30.2,286400.0,21.7689,21.7761,21.7257,21.7761,286400.0
2010-06-24 09:45:00,30.19,30.27,30.15,30.21,428700.0,21.7689,21.8266,21.7401,21.7833,428700.0
2010-06-24 09:50:00,30.19,30.19,30.12,30.13,135300.0,21.7689,21.7689,21.7184,21.7257,135300.0
2010-06-24 09:55:00,30.13,30.13,30.0,30.04,118100.0,21.7257,21.7257,21.6319,21.6608,118100.0
2010-06-24 10:00:00,30.04,30.14,30.03,30.12,151900.0,21.6608,21.7329,21.6535,21.7184,151900.0
2010-06-24 10:05:00,30.12,30.15,30.04,30.11,66700.0,21.7184,21.7401,21.6608,21.7112,66700.0
2010-06-24 10:10:00,30.11,30.26,30.09,30.21,536200.0,21.7112,21.8194,21.6968,21.7833,536200.0
2010-06-24 10:15:00,30.21,30.29,30.19,30.29,199900.0,21.7833,21.841,21.7689,21.841,199900.0
2010-06-24 10:20:00,30.31,30.43,30.29,30.43,739900.0,21.8554,21.942,21.841,21.942,739900.0
2010-06-24 10:25:00,30.43,30.49,30.4,30.42,119400.0,21.942,21.9852,21.9203,21.9348,119400.0
2010-06-24 10:30:00,30.42,30.42,30.27,30.27,86000.0,21.9348,21.9348,21.8266,21.8266,86000.0
2010-06-24 10:35:00,30.27,30.29,30.23,30.29,85700.0,21.8266,21.841,21.7978,21.841,85700.0
2010-06-24 10:40:00,30.28,30.28,30.17,30.17,194500.0,21.8338,21.8338,21.7545,21.7545,194500.0
2010-06-24 10:45:00,30.16,30.19,30.11,30.19,456900.0,21.7473,21.7689,21.7112,21.7689,456900.0
2010-06-24 10:50:00,30.18,30.18,30.07,30.07,61500.0,21.7617,21.7617,21.6824,21.6824,61500.0
2010-06-24 10:55:00,30.07,30.12,30.04,30.11,98300.0,21.6824,21.7184,21.6608,21.7112,98300.0
2010-06-24 11:00:00,30.1,30.1,30.0,30.04,119000.0,21.704,21.704,21.6319,21.6608,119000.0
2010-06-24 11:05:00,30.04,30.04,29.89,29.97,811200.0,21.6608,21.6608,21.5526,21.6103,811200.0
2010-06-24 11:10:00,29.97,29.98,29.94,29.95,68700.0,21.6103,21.6175,21.5886,21.5959,68700.0
2010-06-24 11:15:00,29.96,29.99,29.96,29.97,86200.0,21.6031,21.6247,21.6031,21.6103,86200.0
2010-06-24 11:20:00,29.97,29.99,29.93,29.98,54800.0,21.6103,21.6247,21.5814,21.6175,54800.0
2010-06-24 11:25:00,29.98,30.03,29.97,29.99,43100.0,21.6175,21.6535,21.6103,21.6247,43100.0
2010-06-24 11:30:00,30.0,30.02,29.97,30.01,83600.0,21.6319,21.6463,21.6103,21.6391,83600.0
2010-06-24 11:35:00,30.01,30.07,30.0,30.05,30600.0,21.6391,21.6824,21.6319,21.668,30600.0
2010-06-24 11:40:00,30.04,30.08,30.03,30.05,63800.0,21.6608,21.6896,21.6535,21.668,63800.0
2010-06-24 11:45:00,30.05,30.14,30.05,30.13,136300.0,21.668,21.7329,21.668,21.7257,136300.0
2010-06-24 11:50:00,30.13,30.13,30.07,30.11,31900.0,21.7257,21.7257,21.6824,21.7112,31900.0
2010-06-24 11:55:00,30.11,30.13,30.07,30.07,80000.0,21.7112,21.7257,21.6824,21.6824,80000.0
2010-06-24 12:00:00,30.08,30.19,30.08,30.15,145500.0,21.6896,21.7689,21.6896,21.7401,145500.0
2010-06-24 12:05:00,30.16,30.18,30.12,30.14,29500.0,21.7473,21.7617,21.7184,21.7329,29500.0
2010-06-24 12:10:00,30.14,30.15,30.11,30.11,181100.0,21.7329,21.7401,21.7112,21.7112,181100.0
2010-06-24 12:15:00,30.11,30.14,30.1,30.1,23400.0,21.7112,21.7329,21.704,21.704,23400.0
2010-06-24 12:20:00,30.1,30.15,30.1,30.13,109000.0,21.704,21.7401,21.704,21.7257,109000.0
2010-06-24 12:25:00,30.13,30.13,30.05,30.06,42200.0,21.7257,21.7257,21.668,21.6752,42200.0
2010-06-24 12:30:00,30.05,30.06,30.03,30.03,29600.0,21.668,21.6752,21.6535,21.6535,29600.0
2010-06-24 12:35:00,30.03,30.03,29.94,29.96,133400.0,21.6535,21.6535,21.5886,21.6031,133400.0
2010-06-24 12:40:00,29.96,29.98,29.92,29.93,190700.0,21.6031,21.6175,21.5742,21.5814,190700.0
2010-06-24 12:45:00,29.93,29.98,29.91,29.95,109600.0,21.5814,21.6175,21.567,21.5959,109600.0
2010-06-24 12:50:00,29.95,29.99,29.95,29.98,46400.0,21.5959,21.6247,21.5959,21.6175,46400.0
2010-06-24 12:55:00,29.98,30.05,29.98,30.02,20400.0,21.6175,21.668,21.6175,21.6463,20400.0
2010-06-24 13:00:00,30.03,30.07,29.98,30.04,29400.0,21.6535,21.6824,21.6175,21.6608,29400.0
2010-06-24 13:05:00,30.04,30.04,29.99,30.03,50000.0,21.6608,21.6608,21.6247,21.6535,50000.0
2010-06-24 13:10:00,30.04,30.11,30.04,30.11,51400.0,21.6608,21.7112,21.6608,21.7112,51400.0
2010-06-24 13:15:00,30.11,30.11,30.07,30.07,69700.0,21.7112,21.7112,21.6824,21.6824,69700.0
2010-06-24 13:20:00,30.06,30.07,30.02,30.02,38900.0,21.6752,21.6824,21.6463,21.6463,38900.0
2010-06-24 13:25:00,30.02,30.03,29.97,30.0,22200.0,21.6463,21.6535,21.6103,21.6319,22200.0
2010-06-24 13:30:00,30.0,30.09,29.99,30.08,30900.0,21.6319,21.6968,21.6247,21.6896,30900.0
2010-06-24 13:35:00,30.09,30.11,30.05,30.05,108700.0,21.6968,21.7112,21.668,21.668,108700.0
2010-06-24 13:40:00,30.05,30.07,30.02,30.06,93200.0,21.668,21.6824,21.6463,21.6752,93200.0
2010-06-24 13:45:00,30.07,30.1,30.05,30.1,76200.0,21.6824,21.704,21.668,21.704,76200.0
2010-06-24 13:50:00,30.09,30.13,30.09,30.11,72900.0,21.6968,21.7257,21.6968,21.7112,72900.0
2010-06-24 13:55:00,30.1,30.16,30.1,30.12,46600.0,21.704,21.7473,21.704,21.7184,46600.0
2010-06-24 14:00:00,30.13,30.14,30.09,30.09,56800.0,21.7257,21.7329,21.6968,21.6968,56800.0
2010-06-24 14:05:00,30.09,30.13,30.08,30.1,59200.0,21.6968,21.7257,21.6896,21.704,59200.0
2010-06-24 14:10:00,30.1,30.1,30.03,30.04,83600.0,21.704,21.704,21.6535,21.6608,83600.0
2010-06-24 14:15:00,30.04,30.06,30.02,30.05,132400.0,21.6608,21.6752,21.6463,21.668,132400.0
2010-06-24 14:20:00,30.04,30.05,30.02,30.05,32500.0,21.6608,21.668,21.6463,21.668,32500.0
2010-06-24 14:25:00,30.05,30.08,30.04,30.05,51100.0,21.668,21.6896,21.6608,21.668,51100.0
2010-06-24 14:30:00,30.05,30.05,29.95,29.95,192700.0,21.668,21.668,21.5959,21.5959,192700.0
2010-06-24 14:35:00,29.96,29.98,29.9,29.92,48500.0,21.6031,21.6175,21.5598,21.5742,48500.0
2010-06-24 14:40:00,29.92,29.95,29.91,29.94,35300.0,21.5742,21.5959,21.567,21.5886,35300.0
2010-06-24 14:45:00,29.93,29.96,29.87,29.89,95400.0,21.5814,21.6031,21.5382,21.5526,95400.0
2010-06-24 14:50:00,29.89,29.9,29.85,29.86,183800.0,21.5526,21.5598,21.5238,21.531,183800.0
2010-06-24 14:55:00,29.85,29.86,29.81,29.85,95200.0,21.5238,21.531,21.4949,21.5238,95200.0
2010-06-24 15:00:00,29.85,29.9,29.84,29.87,103000.0,21.5238,21.5598,21.5165,21.5382,103000.0
2010-06-24 15:05:00,29.86,29.89,29.81,29.81,151100.0,21.531,21.5526,21.4949,21.4949,151100.0
2010-06-24 15:10:00,29.81,29.83,29.7,29.73,255700.0,21.4949,21.5093,21.4156,21.4372,255700.0
2010-06-24 15:15:00,29.73,29.77,29.66,29.69,382800.0,21.4372,21.4661,21.3868,21.4084,382800.0
2010-06-24 15:20:00,29.69,29.74,29.68,29.68,262800.0,21.4084,21.4444,21.4012,21.4012,262800.0
2010-06-24 15:25:00,29.69,29.8,29.68,29.76,170400.0,21.4084,21.4877,21.4012,21.4589,170400.0
2010-06-24 15:30:00,29.75,29.8,29.69,29.74,139100.0,21.4516,21.4877,21.4084,21.4444,139100.0
2010-06-24 15:35:00,29.74,29.78,29.7,29.75,205900.0,21.4444,21.4733,21.4156,21.4516,205900.0
2010-06-24 15:40:00,29.75,29.77,29.69,29.77,214800.0,21.4516,21.4661,21.4084,21.4661,214800.0
2010-06-24 15:45:00,29.77,29.79,29.71,29.79,399100.0,21.4661,21.4805,21.4228,21.4805,399100.0
2010-06-24 15:50:00,29.79,29.79,29.74,29.75,418300.0,21.4805,21.4805,21.4444,21.4516,418300.0
2010-06-24 15:55:00,29.74,29.75,29.65,29.71,1577100.0,21.4444,21.4516,21.3795,21.4228,1577100.0
2010-06-25 09:30:00,29.78,29.84,29.75,29.77,93000.0,21.4733,21.5165,21.4516,21.4661,93000.0
2010-06-25 09:35:00,29.76,29.76,29.63,29.7,274400.0,21.4589,21.4589,21.3651,21.4156,274400.0
2010-06-25 09:40:00,29.7,29.78,29.67,29.67,159300.0,21.4156,21.4733,21.394,21.394,159300.0
2010-06-25 09:45:00,29.67,29.7,29.63,29.7,210900.0,21.394,21.4156,21.3651,21.4156,210900.0
2010-06-25 09:50:00,29.69,29.7,29.61,29.67,115400.0,21.4084,21.4156,21.3507,21.394,115400.0
2010-06-25 09:55:00,29.67,29.78,29.65,29.72,310800.0,21.394,21.4733,21.3795,21.43,310800.0
2010-06-25 10:00:00,29.72,29.8,29.72,29.78,55200.0,21.43,21.4877,21.43,21.4733,55200.0
2010-06-25 10:05:00,29.77,29.87,29.77,29.84,46700.0,21.4661,21.5382,21.4661,21.5165,46700.0
2010-06-25 10:10:00,29.85,29.87,29.78,29.79,72600.0,21.5238,21.5382,21.4733,21.4805,72600.0
2010-06-25 10:15:00,29.8,29.83,29.72,29.72,49400.0,21.4877,21.5093,21.43,21.43,49400.0
2010-06-25 10:20:00,29.72,29.72,29.6,29.61,104700.0,21.43,21.43,21.3435,21.3507,104700.0
2010-06-25 10:25:00,29.6,29.67,29.59,29.66,141100.0,21.3435,21.394,21.3363,21.3868,141100.0
2010-06-25 10:30:00,29.66,29.67,29.6,29.62,59600.0,21.3868,21.394,21.3435,21.3579,59600.0
2010-06-25 10:35:00,29.63,29.64,29.53,29.56,74600.0,21.3651,21.3723,21.293,21.3146,74600.0
2010-06-25 10:40:00,29.56,29.62,29.56,29.62,85300.0,21.3146,21.3579,21.3146,21.3579,85300.0
2010-06-25 10:45:00,29.63,29.66,29.61,29.64,96500.0,21.3651,21.3868,21.3507,21.3723,96500.0
2010-06-25 10:50:00,29.64,29.65,29.5,29.51,41700.0,21.3723,21.3795,21.2714,21.2786,41700.0
2010-06-25 10:55:00,29.51,29.58,29.49,29.53,149400.0,21.2786,21.3291,21.2642,21.293,149400.0
2010-06-25 11:00:00,29.53,29.62,29.53,29.61,68200.0,21.293,21.3579,21.293,21.3507,68200.0
2010-06-25 11:05:00,29.6,29.66,29.6,29.62,61300.0,21.3435,21.3868,21.3435,21.3579,61300.0
2010-06-25 11:10:00,29.62,29.62,29.57,29.6,49800.0,21.3579,21.3579,21.3219,21.3435,49800.0
2010-06-25 11:15:00,29.6,29.64,29.58,29.61,27800.0,21.3435,21.3723,21.3291,21.3507,27800.0
2010-06-25 11:20:00,29.61,29.62,29.56,29.6,32500.0,21.3507,21.3579,21.3146,21.3435,32500.0
2010-06-25 11:25:00,29.61,29.69,29.58,29.67,56100.0,21.3507,21.4084,21.3291,21.394,56100.0
2010-06-25 11:30:00,29.67,29.7,29.67,29.67,63100.0,21.394,21.4156,21.394,21.394,63100.0
2010-06-25 11:35:00,29.67,29.67,29.6,29.61,33700.0,21.394,21.394,21.3435,21.3507,33700.0
2010-06-25 11:40:00,29.61,29.62,29.58,29.61,61300.0,21.3507,21.3579,21.3291,21.3507,61300.0
2010-06-25 11:45:00,29.61,29.71,29.59,29.71,42000.0,21.3507,21.4228,21.3363,21.4228,42000.0
2010-06-25 11:50:00,29.72,29.79,29.72,29.75,104100.0,21.43,21.4805,21.43,21.4516,104100.0
2010-06-25 11:55:00,29.74,29.76,29.73,29.74,43600.0,21.4444,21.4589,21.4372,21.4444,43600.0
2010-06-25 12:00:00,29.74,29.76,29.71,29.76,35800.0,21.4444,21.4589,21.4228,21.4589,35800.0
2010-06-25 12:05:00,29.75,29.78,29.73,29.77,89700.0,21.4516,21.4733,21.4372,21.4661,89700.0
2010-06-25 12:10:00,29.77,29.77,29.73,29.74,59000.0,21.4661,21.4661,21.4372,21.4444,59000.0
2010-06-25 12:15:00,29.74,29.77,29.71,29.77,32000.0,21.4444,21.4661,21.4228,21.4661,32000.0
2010-06-25 12:20:00,29.78,29.83,29.75,29.81,82100.0,21.4733,21.5093,21.4516,21.4949,82100.0
2010-06-25 12:25:00,29.8,29.82,29.78,29.8,41600.0,21.4877,21.5021,21.4733,21.4877,41600.0
2010-06-25 12:30:00,29.8,29.87,29.8,29.87,69200.0,21.4877,21.5382,21.4877,21.5382,69200.0
2010-06-25 12:35:00,29.86,29.9,29.85,29.85,240800.0,21.531,21.5598,21.5238,21.5238,240800.0
2010-06-25 12:40:00,29.85,29.87,29.84,29.85,50400.0,21.5238,21.5382,21.5165,21.5238,50400.0
2010-06-25 12:45:00,29.85,29.88,29.85,29.86,111600.0,21.5238,21.5454,21.5238,21.531,111600.0
2010-06-25 12:50:00,29.85,29.85,29.76,29.77,63400.0,21.5238,21.5238,21.4589,21.4661,63400.0
2010-06-25 12:55:00,29.76,29.8,29.76,29.79,28300.0,21.4589,21.4877,21.4589,21.4805,28300.0
2010-06-25 13:00:00,29.79,29.85,29.78,29.84,16600.0,21.4805,21.5238,21.4733,21.5165,16600.0
2010-06-25 13:05:00,29.84,29.95,29.83,29.94,45300.0,21.5165,21.5959,21.5093,21.5886,45300.0
2010-06-25 13:10:00,29.94,29.97,29.9,29.92,56300.0,21.5886,21.6103,21.5598,21.5742,56300.0
2010-06-25 13:15:00,29.91,29.98,29.91,29.97,187800.0,21.567,21.6175,21.567,21.6103,187800.0
2010-06-25 13:20:00,29.95,29.96,29.95,29.96,14100.0,21.5959,21.6031,21.5959,21.6031,14100.0
2010-06-25 13:25:00,29.97,30.07,29.96,30.06,58800.0,21.6103,21.6824,21.6031,21.6752,58800.0
2010-06-25 13:30:00,30.07,30.1,30.05,30.1,60700.0,21.6824,21.704,21.668,21.704,60700.0
2010-06-25 13:35:00,30.1,30.15,30.08,30.08,179100.0,21.704,21.7401,21.6896,21.6896,179100.0
2010-06-25 13:40:00,30.09,30.09,30.04,30.06,48800.0,21.6968,21.6968,21.6608,21.6752,48800.0
2010-06-25 13:45:00,30.07,30.1,30.07,30.09,16800.0,21.6824,21.704,21.6824,21.6968,16800.0
2010-06-25 13:50:00,30.09,30.09,30.04,30.06,31400.0,21.6968,21.6968,21.6608,21.6752,31400.0
2010-06-25 13:55:00,30.07,30.11,30.07,30.11,19400.0,21.6824,21.7112,21.6824,21.7112,19400.0
2010-06-25 14:00:00,30.11,30.18,30.08,30.17,256800.0,21.7112,21.7617,21.6896,21.7545,256800.0
2010-06-25 14:05:00,30.18,30.19,30.15,30.17,437300.0,21.7617,21.7689,21.7401,21.7545,437300.0
2010-06-25 14:10:00,30.17,30.22,30.17,30.22,61600.0,21.7545,21.7905,21.7545,21.7905,61600.0
2010-06-25 14:15:00,30.22,30.24,30.21,30.24,60700.0,21.7905,21.805,21.7833,21.805,60700.0
2010-06-25 14:20:00,30.24,30.24,30.19,30.2,87100.0,21.805,21.805,21.7689,21.7761,87100.0
2010-06-25 14:25:00,30.2,30.21,30.16,30.19,74400.0,21.7761,21.7833,21.7473,21.7689,74400.0
2010-06-25 14:30:00,30.19,30.2,30.13,30.19,102500.0,21.7689,21.7761,21.7257,21.7689,102500.0
2010-06-25 14:35:00,30.19,30.21,30.18,30.2,60100.0,21.7689,21.7833,21.7617,21.7761,60100.0
2010-06-25 14:40:00,30.2,30.24,30.19,30.2,92800.0,21.7761,21.805,21.7689,21.7761,92800.0
2010-06-25 14:45:00,30.19,30.2,30.16,30.18,63400.0,21.7689,21.7761,21.7473,21.7617,63400.0
2010-06-25 14:50:00,30.17,30.19,30.17,30.18,45800.0,21.7545,21.7689,21.7545,21.7617,45800.0
2010-06-25 14:55:00,30.18,30.19,30.11,30.14,82900.0,21.7617,21.7689,21.7112,21.7329,82900.0
2010-06-25 15:00:00,30.13,30.13,30.07,30.1,132000.0,21.7257,21.7257,21.6824,21.704,132000.0
2010-06-25 15:05:00,30.11,30.11,30.06,30.11,54300.0,21.7112,21.7112,21.6752,21.7112,54300.0
2010-06-25 15:10:00,30.12,30.14,30.1,30.11,80200.0,21.7184,21.7329,21.704,21.7112,80200.0
2010-06-25 15:15:00,30.12,30.12,30.0,30.02,166400.0,21.7184,21.7184,21.6319,21.6463,166400.0
2010-06-25 15:20:00,30.02,30.07,30.02,30.06,137100.0,21.6463,21.6824,21.6463,21.6752,137100.0
2010-06-25 15:25:00,30.06,30.15,30.06,30.1,255000.0,21.6752,21.7401,21.6752,21.704,255000.0
2010-06-25 15:30:00,30.1,30.21,30.07,30.2,286300.0,21.704,21.7833,21.6824,21.7761,286300.0
2010-06-25 15:35:00,30.19,30.2,30.16,30.19,207900.0,21.7689,21.7761,21.7473,21.7689,207900.0
2010-06-25 15:40:00,30.19,30.2,30.1,30.13,231600.0,21.7689,21.7761,21.704,21.7257,231600.0
2010-06-25 15:45:00,30.13,30.13,30.05,30.08,484000.0,21.7257,21.7257,21.668,21.6896,484000.0
2010-06-25 15:50:00,30.09,30.09,30.0,30.02,545500.0,21.6968,21.6968,21.6319,21.6463,545500.0
2010-06-25 15:55:00,30.02,30.12,30.02,30.12,1152400.0,21.6463,21.7184,21.6463,21.7184,1152400.0
2010-06-28 09:30:00,30.22,30.23,29.96,29.97,231700.0,21.7905,21.7978,21.6031,21.6103,231700.0
2010-06-28 09:35:00,29.97,29.97,29.83,29.85,551700.0,21.6103,21.6103,21.5093,21.5238,551700.0
2010-06-28 09:40:00,29.86,29.88,29.82,29.86,73600.0,21.531,21.5454,21.5021,21.531,73600.0
2010-06-28 09:45:00,29.85,29.85,29.73,29.76,94300.0,21.5238,21.5238,21.4372,21.4589,94300.0
2010-06-28 09:50:00,29.76,29.81,29.74,29.78,121600.0,21.4589,21.4949,21.4444,21.4733,121600.0
2010-06-28 09:55:00,29.78,29.79,29.7,29.75,143700.0,21.4733,21.4805,21.4156,21.4516,143700.0
2010-06-28 10:00:00,29.75,29.81,29.71,29.79,92600.0,21.4516,21.4949,21.4228,21.4805,92600.0
2010-06-28 10:05:00,29.78,29.8,29.71,29.76,180100.0,21.4733,21.4877,21.4228,21.4589,180100.0
2010-06-28 10:10:00,29.76,29.81,29.72,29.79,68400.0,21.4589,21.4949,21.43,21.4805,68400.0
2010-06-28 10:15:00,29.79,29.82,29.77,29.78,101500.0,21.4805,21.5021,21.4661,21.4733,101500.0
2010-06-28 10:20:00,29.78,29.85,29.77,29.85,34200.0,21.4733,21.5238,21.4661,21.5238,34200.0
2010-06-28 10:25:00,29.85,29.89,29.81,29.83,97500.0,21.5238,21.5526,21.4949,21.5093,97500.0
2010-06-28 10:30:00,29.84,29.87,29.77,29.81,30400.0,21.5165,21.5382,21.4661,21.4949,30400.0
2010-06-28 10:35:00,29.8,29.8,29.74,29.74,50400.0,21.4877,21.4877,21.4444,21.4444,50400.0
2010-06-28 10:40:00,29.74,29.83,29.74,29.78,88700.0,21.4444,21.5093,21.4444,21.4733,88700.0
2010-06-28 10:45:00,29.78,29.89,29.74,29.88,556000.0,21.4733,21.5526,21.4444,21.5454,556000.0
2010-06-28 10:50:00,29.88,29.91,29.82,29.9,268000.0,21.5454,21.567,21.5021,21.5598,268000.0
2010-06-28 10:55:00,29.9,29.94,29.88,29.94,49200.0,21.5598,21.5886,21.5454,21.5886,49200.0
2010-06-28 11:00:00,29.94,29.96,29.92,29.96,63700.0,21.5886,21.6031,21.5742,21.6031,63700.0
2010-06-28 11:05:00,29.97,30.02,29.97,29.99,475900.0,21.6103,21.6463,21.6103,21.6247,475900.0
2010-06-28 11:10:00,29.99,30.0,29.94,29.98,177600.0,21.6247,21.6319,21.5886,21.6175,177600.0
2010-06-28 11:15:00,29.97,30.0,29.91,29.91,259800.0,21.6103,21.6319,21.567,21.567,259800.0
2010-06-28 11:20:00,29.91,29.96,29.9,29.94,53400.0,21.567,21.6031,21.5598,21.5886,53400.0
2010-06-28 11:25:00,29.95,30.01,29.95,30.01,304600.0,21.5959,21.6391,21.5959,21.6391,304600.0
2010-06-28 11:30:00,30.02,30.06,29.99,30.0,133500.0,21.6463,21.6752,21.6247,21.6319,133500.0
2010-06-28 11:35:00,30.01,30.04,30.01,30.03,65200.0,21.6391,21.6608,21.6391,21.6535,65200.0
2010-06-28 11:40:00,30.03,30.07,30.02,30.05,90100.0,21.6535,21.6824,21.6463,21.668,90100.0
2010-06-28 11:45:00,30.04,30.06,29.98,30.01,51500.0,21.6608,21.6752,21.6175,21.6391,51500.0
2010-06-28 11:50:00,30.0,30.0,29.93,29.93,86400.0,21.6319,21.6319,21.5814,21.5814,86400.0
2010-06-28 11:55:00,29.94,29.94,29.84,29.85,321600.0,21.5886,21.5886,21.5165,21.5238,321600.0
2010-06-28 12:00:00,29.85,29.88,29.81,29.81,91000.0,21.5238,21.5454,21.4949,21.4949,91000.0
2010-06-28 12:05:00,29.81,29.84,29.8,29.84,285600.0,21.4949,21.5165,21.4877,21.5165,285600.0
2010-06-28 12:10:00,29.84,29.85,29.8,29.84,78900.0,21.5165,21.5238,21.4877,21.5165,78900.0
2010-06-28 12:15:00,29.83,29.85,29.79,29.81,124900.0,21.5093,21.5238,21.4805,21.4949,124900.0
2010-06-28 12:20:00,29.81,29.83,29.79,29.82,88100.0,21.4949,21.5093,21.4805,21.5021,88100.0
2010-06-28 12:25:00,29.83,29.86,29.82,29.84,22500.0,21.5093,21.531,21.5021,21.5165,22500.0
2010-06-28 12:30:00,29.84,29.89,29.82,29.83,274600.0,21.5165,21.5526,21.5021,21.5093,274600.0
2010-06-28 12:35:00,29.84,29.85,29.78,29.79,117300.0,21.5165,21.5238,21.4733,21.4805,117300.0
2010-06-28 12:40:00,29.78,29.81,29.75,29.8,47400.0,21.4733,21.4949,21.4516,21.4877,47400.0
2010-06-28 12:45:00,29.8,29.83,29.75,29.83,19900.0,21.4877,21.5093,21.4516,21.5093,19900.0
2010-06-28 12:50:00,29.83,29.83,29.78,29.82,146700.0,21.5093,21.5093,21.4733,21.5021,146700.0
2010-06-28 12:55:00,29.82,29.84,29.81,29.83,26700.0,21.5021,21.5165,21.4949,21.5093,26700.0
2010-06-28 13:00:00,29.82,29.83,29.76,29.76,54400.0,21.5021,21.5093,21.4589,21.4589,54400.0
2010-06-28 13:05:00,29.76,29.79,29.74,29.76,96100.0,21.4589,21.4805,21.4444,21.4589,96100.0
2010-06-28 13:10:00,29.75,29.75,29.72,29.75,29000.0,21.4516,21.4516,21.43,21.4516,29000.0
2010-06-28 13:15:00,29.74,29.76,29.71,29.71,312800.0,21.4444,21.4589,21.4228,21.4228,312800.0
2010-06-28 13:20:00,29.71,29.75,29.68,29.7,433800.0,21.4228,21.4516,21.4012,21.4156,433800.0
2010-06-28 13:25:00,29.72,29.77,29.72,29.76,334500.0,21.43,21.4661,21.43,21.4589,334500.0
2010-06-28 13:30:00,29.75,29.75,29.7,29.72,103100.0,21.4516,21.4516,21.4156,21.43,103100.0
2010-06-28 13:35:00,29.72,29.74,29.71,29.74,30900.0,21.43,21.4444,21.4228,21.4444,30900.0
2010-06-28 13:40:00,29.75,29.76,29.73,29.75,38500.0,21.4516,21.4589,21.4372,21.4516,38500.0
2010-06-28 13:45:00,29.76,29.81,29.75,29.81,53100.0,21.4589,21.4949,21.4516,21.4949,53100.0
2010-06-28 13:50:00,29.81,29.83,29.8,29.8,67500.0,21.4949,21.5093,21.4877,21.4877,67500.0
2010-06-28 13:55:00,29.8,29.85,29.8,29.83,42600.0,21.4877,21.5238,21.4877,21.5093,42600.0
2010-06-28 14:00:00,29.82,29.83,29.78,29.81,37600.0,21.5021,21.5093,21.4733,21.4949,37600.0
2010-06-28 14:05:00,29.82,29.82,29.79,29.82,42400.0,21.5021,21.5021,21.4805,21.5021,42400.0
2010-06-28 14:10:00,29.82,29.87,29.82,29.86,85500.0,21.5021,21.5382,21.5021,21.531,85500.0
2010-06-28 14:15:00,29.88,29.88,29.83,29.83,82000.0,21.5454,21.5454,21.5093,21.5093,82000.0
2010-06-28 14:20:00,29.83,29.85,29.82,29.83,127500.0,21.5093,21.5238,21.5021,21.5093,127500.0
2010-06-28 14:25:00,29.82,29.87,29.82,29.83,98000.0,21.5021,21.5382,21.5021,21.5093,98000.0
2010-06-28 14:30:00,29.82,29.84,29.81,29.82,173900.0,21.5021,21.5165,21.4949,21.5021,173900.0
2010-06-28 14:35:00,29.83,29.89,29.82,29.87,166000.0,21.5093,21.5526,21.5021,21.5382,166000.0
2010-06-28 14:40:00,29.87,29.93,29.86,29.93,81000.0,21.5382,21.5814,21.531,21.5814,81000.0
2010-06-28 14:45:00,29.93,29.94,29.89,29.91,82300.0,21.5814,21.5886,21.5526,21.567,82300.0
2010-06-28 14:50:00,29.91,29.93,29.88,29.88,84500.0,21.567,21.5814,21.5454,21.5454,84500.0
2010-06-28 14:55:00,29.87,29.92,29.87,29.92,75400.0,21.5382,21.5742,21.5382,21.5742,75400.0
2010-06-28 15:00:00,29.93,29.95,29.91,29.91,56500.0,21.5814,21.5959,21.567,21.567,56500.0
2010-06-28 15:05:00,29.91,29.94,29.89,29.89,110100.0,21.567,21.5886,21.5526,21.5526,110100.0
2010-06-28 15:10:00,29.9,29.9,29.84,29.85,155700.0,21.5598,21.5598,21.5165,21.5238,155700.0
2010-06-28 15:15:00,29.85,29.89,29.83,29.89,44700.0,21.5238,21.5526,21.5093,21.5526,44700.0
2010-06-28 15:20:00,29.89,29.89,29.82,29.82,110900.0,21.5526,21.5526,21.5021,21.5021,110900.0
2010-06-28 15:25:00,29.81,29.82,29.77,29.79,100000.0,21.4949,21.5021,21.4661,21.4805,100000.0
2010-06-28 15:30:00,29.79,29.82,29.77,29.82,167500.0,21.4805,21.5021,21.4661,21.5021,167500.0
2010-06-28 15:35:00,29.81,29.86,29.81,29.84,199500.0,21.4949,21.531,21.4949,21.5165,199500.0
2010-06-28 15:40:00,29.84,29.92,29.83,29.92,98200.0,21.5165,21.5742,21.5093,21.5742,98200.0
2010-06-28 15:45:00,29.91,29.91,29.85,29.88,289500.0,21.567,21.567,21.5238,21.5454,289500.0
2010-06-28 15:50:00,29.88,29.88,29.77,29.79,424600.0,21.5454,21.5454,21.4661,21.4805,424600.0
2010-06-28 15:55:00,29.78,29.81,29.77,29.78,1153900.0,21.4733,21.4949,21.4661,21.4733,1153900.0
2010-06-29 09:30:00,29.18,29.24,29.11,29.18,234800.0,21.0406,21.0839,20.9902,21.0406,234800.0
2010-06-29 09:35:00,29.18,29.26,29.14,29.21,233900.0,21.0406,21.0983,21.0118,21.0623,233900.0
2010-06-29 09:40:00,29.2,29.2,29.06,29.07,621700.0,21.0551,21.0551,20.9541,20.9613,621700.0
2010-06-29 09:45:00,29.06,29.09,28.97,29.0,692900.0,20.9541,20.9757,20.8892,20.9108,692900.0
2010-06-29 09:50:00,29.0,29.01,28.89,28.95,636600.0,20.9108,20.9181,20.8315,20.8748,636600.0
2010-06-29 09:55:00,28.96,29.07,28.94,29.04,257100.0,20.882,20.9613,20.8676,20.9397,257100.0
2010-06-29 10:00:00,29.03,29.04,28.84,28.84,693600.0,20.9325,20.9397,20.7955,20.7955,693600.0
2010-06-29 10:05:00,28.84,28.97,28.82,28.95,214500.0,20.7955,20.8892,20.7811,20.8748,214500.0
2010-06-29 10:10:00,28.95,28.99,28.94,28.99,188700.0,20.8748,20.9036,20.8676,20.9036,188700.0
2010-06-29 10:15:00,28.99,28.99,28.89,28.93,127900.0,20.9036,20.9036,20.8315,20.8604,127900.0
2010-06-29 10:20:00,28.93,28.96,28.89,28.92,213300.0,20.8604,20.882,20.8315,20.8532,213300.0
2010-06-29 10:25:00,28.92,28.92,28.77,28.78,223600.0,20.8532,20.8532,20.745,20.7522,223600.0
2010-06-29 10:30:00,28.78,28.88,28.78,28.84,164500.0,20.7522,20.8243,20.7522,20.7955,164500.0
2010-06-29 10:35:00,28.85,28.88,28.82,28.87,106700.0,20.8027,20.8243,20.7811,20.8171,106700.0
2010-06-29 10:40:00,28.87,28.91,28.84,28.89,103300.0,20.8171,20.846,20.7955,20.8315,103300.0
2010-06-29 10:45:00,28.89,28.89,28.85,28.88,72900.0,20.8315,20.8315,20.8027,20.8243,72900.0
2010-06-29 10:50:00,28.88,28.92,28.85,28.89,112300.0,20.8243,20.8532,20.8027,20.8315,112300.0
2010-06-29 10:55:00,28.9,28.98,28.9,28.98,196400.0,20.8387,20.8964,20.8387,20.8964,196400.0
2010-06-29 11:00:00,28.98,28.98,28.93,28.94,94100.0,20.8964,20.8964,20.8604,20.8676,94100.0
2010-06-29 11:05:00,28.93,29.03,28.89,29.02,384100.0,20.8604,20.9325,20.8315,20.9253,384100.0
2010-06-29 11:10:00,29.03,29.09,29.0,29.01,193300.0,20.9325,20.9757,20.9108,20.9181,193300.0
2010-06-29 11:15:00,29.02,29.03,28.97,28.98,91800.0,20.9253,20.9325,20.8892,20.8964,91800.0
2010-06-29 11:20:00,28.99,29.03,28.98,29.0,90300.0,20.9036,20.9325,20.8964,20.9108,90300.0
2010-06-29 11:25:00,28.99,29.01,28.93,28.95,128700.0,20.9036,20.9181,20.8604,20.8748,128700.0
2010-06-29 11:30:00,28.94,28.98,28.92,28.92,50700.0,20.8676,20.8964,20.8532,20.8532,50700.0
2010-06-29 11:35:00,28.91,28.94,28.91,28.93,63400.0,20.846,20.8676,20.846,20.8604,63400.0
2010-06-29 11:40:00,28.93,28.95,28.91,28.91,44000.0,20.8604,20.8748,20.846,20.846,44000.0
2010-06-29 11:45:00,28.91,28.94,28.9,28.93,62900.0,20.846,20.8676,20.8387,20.8604,62900.0
2010-06-29 11:50:00,28.93,28.96,28.91,28.91,38300.0,20.8604,20.882,20.846,20.846,38300.0
2010-06-29 11:55:00,28.91,28.94,28.9,28.91,33800.0,20.846,20.8676,20.8387,20.846,33800.0
2010-06-29 12:00:00,28.91,28.92,28.86,28.86,64100.0,20.846,20.8532,20.8099,20.8099,64100.0
2010-06-29 12:05:00,28.86,28.91,28.84,28.89,84600.0,20.8099,20.846,20.7955,20.8315,84600.0
2010-06-29 12:10:00,28.89,28.89,28.84,28.89,178800.0,20.8315,20.8315,20.7955,20.8315,178800.0
2010-06-29 12:15:00,28.88,28.96,28.87,28.91,63100.0,20.8243,20.882,20.8171,20.846,63100.0
2010-06-29 12:20:00,28.91,28.98,28.9,28.98,58200.0,20.846,20.8964,20.8387,20.8964,58200.0
2010-06-29 12:25:00,28.97,28.97,28.91,28.94,81200.0,20.8892,20.8892,20.846,20.8676,81200.0
2010-06-29 12:30:00,28.95,28.95,28.89,28.89,36400.0,20.8748,20.8748,20.8315,20.8315,36400.0
2010-06-29 12:35:00,28.9,28.92,28.87,28.87,47100.0,20.8387,20.8532,20.8171,20.8171,47100.0
2010-06-29 12:40:00,28.87,28.91,28.86,28.89,82100.0,20.8171,20.846,20.8099,20.8315,82100.0
2010-06-29 12:45:00,28.89,28.95,28.89,28.94,42300.0,20.8315,20.8748,20.8315,20.8676,42300.0
2010-06-29 12:50:00,28.93,28.94,28.88,28.88,39800.0,20.8604,20.8676,20.8243,20.8243,39800.0
2010-06-29 12:55:00,28.88,28.91,28.86,28.9,83500.0,20.8243,20.846,20.8099,20.8387,83500.0
2010-06-29 13:00:00,28.89,28.91,28.87,28.9,60900.0,20.8315,20.846,20.8171,20.8387,60900.0
2010-06-29 13:05:00,28.9,28.92,28.86,28.9,40200.0,20.8387,20.8532,20.8099,20.8387,40200.0
2010-06-29 13:10:00,28.9,28.91,28.87,28.89,49700.0,20.8387,20.846,20.8171,20.8315,49700.0
2010-06-29 13:15:00,28.89,28.9,28.86,28.88,98800.0,20.8315,20.8387,20.8099,20.8243,98800.0
2010-06-29 13:20:00,28.88,28.9,28.84,28.85,63100.0,20.8243,20.8387,20.7955,20.8027,63100.0
2010-06-29 13:25:00,28.84,28.88,28.82,28.86,70700.0,20.7955,20.8243,20.7811,20.8099,70700.0
2010-06-29 13:30:00,28.86,28.86,28.78,28.78,89000.0,20.8099,20.8099,20.7522,20.7522,89000.0
2010-06-29 13:35:00,28.78,28.81,28.76,28.76,238200.0,20.7522,20.7738,20.7378,20.7378,238200.0
2010-06-29 13:40:00,28.76,28.83,28.75,28.83,106100.0,20.7378,20.7883,20.7306,20.7883,106100.0
2010-06-29 13:45:00,28.83,28.85,28.81,28.84,58300.0,20.7883,20.8027,20.7738,20.7955,58300.0
2010-06-29 13:50:00,28.85,28.85,28.79,28.79,64900.0,20.8027,20.8027,20.7594,20.7594,64900.0
2010-06-29 13:55:00,28.8,28.87,28.8,28.87,121000.0,20.7666,20.8171,20.7666,20.8171,121000.0
2010-06-29 14:00:00,28.86,28.87,28.83,28.86,55900.0,20.8099,20.8171,20.7883,20.8099,55900.0
2010-06-29 14:05:00,28.86,28.94,28.85,28.9,189500.0,20.8099,20.8676,20.8027,20.8387,189500.0
2010-06-29 14:10:00,28.9,28.94,28.9,28.91,62800.0,20.8387,20.8676,20.8387,20.846,62800.0
2010-06-29 14:15:00,28.9,28.93,28.88,28.89,77600.0,20.8387,20.8604,20.8243,20.8315,77600.0
2010-06-29 14:20:00,28.89,28.94,28.86,28.93,35000.0,20.8315,20.8676,20.8099,20.8604,35000.0
2010-06-29 14:25:00,28.93,28.95,28.92,28.92,99700.0,20.8604,20.8748,20.8532,20.8532,99700.0
2010-06-29 14:30:00,28.92,28.92,28.85,28.87,89300.0,20.8532,20.8532,20.8027,20.8171,89300.0
2010-06-29 14:35:00,28.86,28.88,28.82,28.84,71100.0,20.8099,20.8243,20.7811,20.7955,71100.0
2010-06-29 14:40:00,28.84,28.86,28.82,28.85,63800.0,20.7955,20.8099,20.7811,20.8027,63800.0
2010-06-29 14:45:00,28.84,28.85,28.81,28.81,46000.0,20.7955,20.8027,20.7738,20.7738,46000.0
2010-06-29 14:50:00,28.81,28.87,28.77,28.82,255700.0,20.7738,20.8171,20.745,20.7811,255700.0
2010-06-29 14:55:00,28.82,28.83,28.76,28.77,225900.0,20.7811,20.7883,20.7378,20.745,225900.0
2010-06-29 15:00:00,28.78,28.8,28.75,28.8,162000.0,20.7522,20.7666,20.7306,20.7666,162000.0
2010-06-29 15:05:00,28.8,28.84,28.76,28.76,113900.0,20.7666,20.7955,20.7378,20.7378,113900.0
2010-06-29 15:10:00,28.76,28.77,28.72,28.75,229500.0,20.7378,20.745,20.709,20.7306,229500.0
2010-06-29 15:15:00,28.74,28.79,28.67,28.67,198300.0,20.7234,20.7594,20.6729,20.6729,198300.0
2010-06-29 15:20:00,28.67,28.7,28.59,28.66,887800.0,20.6729,20.6945,20.6152,20.6657,887800.0
2010-06-29 15:25:00,28.66,28.66,28.59,28.63,277500.0,20.6657,20.6657,20.6152,20.6441,277500.0
2010-06-29 15:30:00,28.62,28.7,28.58,28.68,401800.0,20.6368,20.6945,20.608,20.6801,401800.0
2010-06-29 15:35:00,28.68,28.73,28.67,28.69,287500.0,20.6801,20.7162,20.6729,20.6873,287500.0
2010-06-29 15:40:00,28.69,28.69,28.58,28.58,271100.0,20.6873,20.6873,20.608,20.608,271100.0
2010-06-29 15:45:00,28.58,28.6,28.53,28.57,492100.0,20.608,20.6224,20.5719,20.6008,492100.0
2010-06-29 15:50:00,28.57,28.76,28.56,28.76,982400.0,20.6008,20.7378,20.5936,20.7378,982400.0
2010-06-29 15:55:00,28.76,28.79,28.69,28.69,1639400.0,20.7378,20.7594,20.6873,20.6873,1639400.0
2010-06-30 09:30:00,28.63,28.7,28.61,28.69,238900.0,20.6441,20.6945,20.6296,20.6873,238900.0
2010-06-30 09:35:00,28.69,28.84,28.69,28.84,207100.0,20.6873,20.7955,20.6873,20.7955,207100.0
2010-06-30 09:40:00,28.85,28.97,28.85,28.96,396400.0,20.8027,20.8892,20.8027,20.882,396400.0
2010-06-30 09:45:00,28.96,29.06,28.94,28.99,197600.0,20.882,20.9541,20.8676,20.9036,197600.0
2010-06-30 09:50:00,28.99,29.04,28.95,28.99,204100.0,20.9036,20.9397,20.8748,20.9036,204100.0
2010-06-30 09:55:00,28.99,29.02,28.92,28.92,187800.0,20.9036,20.9253,20.8532,20.8532,187800.0
2010-06-30 10:00:00,28.92,28.96,28.89,28.92,152200.0,20.8532,20.882,20.8315,20.8532,152200.0
2010-06-30 10:05:00,28.92,28.96,28.85,28.86,116300.0,20.8532,20.882,20.8027,20.8099,116300.0
2010-06-30 10:10:00,28.85,28.87,28.83,28.87,113600.0,20.8027,20.8171,20.7883,20.8171,113600.0
2010-06-30 10:15:00,28.87,28.89,28.81,28.82,153700.0,20.8171,20.8315,20.7738,20.7811,153700.0
2010-06-30 10:20:00,28.81,28.82,28.72,28.75,121900.0,20.7738,20.7811,20.709,20.7306,121900.0
2010-06-30 10:25:00,28.75,28.82,28.74,28.79,109300.0,20.7306,20.7811,20.7234,20.7594,109300.0
2010-06-30 10:30:00,28.78,28.86,28.77,28.78,166800.0,20.7522,20.8099,20.745,20.7522,166800.0
2010-06-30 10:35:00,28.79,28.85,28.78,28.83,294400.0,20.7594,20.8027,20.7522,20.7883,294400.0
2010-06-30 10:40:00,28.83,28.84,28.71,28.71,196500.0,20.7883,20.7955,20.7017,20.7017,196500.0
2010-06-30 10:45:00,28.71,28.76,28.7,28.71,51100.0,20.7017,20.7378,20.6945,20.7017,51100.0
2010-06-30 10:50:00,28.7,28.71,28.66,28.68,138800.0,20.6945,20.7017,20.6657,20.6801,138800.0
2010-06-30 10:55:00,28.69,28.7,28.58,28.6,114100.0,20.6873,20.6945,20.608,20.6224,114100.0
2010-06-30 11:00:00,28.6,28.68,28.58,28.67,109600.0,20.6224,20.6801,20.608,20.6729,109600.0
2010-06-30 11:05:00,28.67,28.68,28.64,28.66,104300.0,20.6729,20.6801,20.6513,20.6657,104300.0
2010-06-30 11:10:00,28.66,28.71,28.66,28.71,81700.0,20.6657,20.7017,20.6657,20.7017,81700.0
2010-06-30 11:15:00,28.72,28.78,28.72,28.77,54300.0,20.709,20.7522,20.709,20.745,54300.0
2010-06-30 11:20:00,28.78,28.83,28.75,28.83,351200.0,20.7522,20.7883,20.7306,20.7883,351200.0
2010-06-30 11:25:00,28.82,28.83,28.75,28.75,66200.0,20.7811,20.7883,20.7306,20.7306,66200.0
2010-06-30 11:30:00,28.74,28.82,28.74,28.81,54000.0,20.7234,20.7811,20.7234,20.7738,54000.0
2010-06-30 11:35:00,28.81,28.87,28.8,28.85,43200.0,20.7738,20.8171,20.7666,20.8027,43200.0
2010-06-30 11:40:00,28.86,28.91,28.86,28.88,405600.0,20.8099,20.846,20.8099,20.8243,405600.0
2010-06-30 11:45:00,28.88,28.95,28.87,28.92,280500.0,20.8243,20.8748,20.8171,20.8532,280500.0
2010-06-30 11:50:00,28.93,29.0,28.92,28.95,519800.0,20.8604,20.9108,20.8532,20.8748,519800.0
2010-06-30 11:55:00,28.95,29.0,28.93,28.93,62600.0,20.8748,20.9108,20.8604,20.8604,62600.0
2010-06-30 12:00:00,28.93,28.94,28.88,28.9,68200.0,20.8604,20.8676,20.8243,20.8387,68200.0
2010-06-30 12:05:00,28.9,28.94,28.88,28.94,10700.0,20.8387,20.8676,20.8243,20.8676,10700.0
2010-06-30 12:10:00,28.93,28.95,28.92,28.92,20000.0,20.8604,20.8748,20.8532,20.8532,20000.0
2010-06-30 12:15:00,28.93,28.96,28.92,28.96,44000.0,20.8604,20.882,20.8532,20.882,44000.0
2010-06-30 12:20:00,28.96,28.96,28.92,28.93,8000.0,20.882,20.882,20.8532,20.8604,8000.0
2010-06-30 12:25:00,28.94,28.96,28.93,28.93,18100.0,20.8676,20.882,20.8604,20.8604,18100.0
2010-06-30 12:30:00,28.93,28.93,28.9,28.93,12900.0,20.8604,20.8604,20.8387,20.8604,12900.0
2010-06-30 12:35:00,28.93,28.93,28.88,28.89,17800.0,20.8604,20.8604,20.8243,20.8315,17800.0
2010-06-30 12:40:00,28.89,28.91,28.83,28.83,46800.0,20.8315,20.846,20.7883,20.7883,46800.0
2010-06-30 12:45:00,28.82,28.82,28.81,28.82,82300.0,20.7811,20.7811,20.7738,20.7811,82300.0
2010-06-30 12:50:00,28.82,28.84,28.82,28.83,40100.0,20.7811,20.7955,20.7811,20.7883,40100.0
2010-06-30 12:55:00,28.83,28.85,28.83,28.83,15500.0,20.7883,20.8027,20.7883,20.7883,15500.0
2010-06-30 13:00:00,28.83,28.85,28.82,28.85,18800.0,20.7883,20.8027,20.7811,20.8027,18800.0
2010-06-30 13:05:00,28.84,28.84,28.79,28.81,25700.0,20.7955,20.7955,20.7594,20.7738,25700.0
2010-06-30 13:10:00,28.82,28.83,28.81,28.82,10500.0,20.7811,20.7883,20.7738,20.7811,10500.0
2010-06-30 13:15:00,28.8,28.83,28.78,28.83,17000.0,20.7666,20.7883,20.7522,20.7883,17000.0
2010-06-30 13:20:00,28.81,28.88,28.81,28.88,5700.0,20.7738,20.8243,20.7738,20.8243,5700.0
2010-06-30 13:25:00,28.87,28.88,28.84,28.85,24500.0,20.8171,20.8243,20.7955,20.8027,24500.0
2010-06-30 13:30:00,28.85,28.87,28.77,28.79,23600.0,20.8027,20.8171,20.745,20.7594,23600.0
2010-06-30 13:35:00,28.79,28.81,28.78,28.78,18500.0,20.7594,20.7738,20.7522,20.7522,18500.0
2010-06-30 13:40:00,28.77,28.8,28.77,28.78,29100.0,20.745,20.7666,20.745,20.7522,29100.0
2010-06-30 13:45:00,28.79,28.83,28.79,28.79,22800.0,20.7594,20.7883,20.7594,20.7594,22800.0
2010-06-30 13:50:00,28.78,28.82,28.77,28.82,28100.0,20.7522,20.7811,20.745,20.7811,28100.0
2010-06-30 13:55:00,28.82,28.83,28.82,28.83,40800.0,20.7811,20.7883,20.7811,20.7883,40800.0
2010-06-30 14:00:00,28.82,28.85,28.79,28.79,36300.0,20.7811,20.8027,20.7594,20.7594,36300.0
2010-06-30 14:05:00,28.8,28.81,28.73,28.76,152600.0,20.7666,20.7738,20.7162,20.7378,152600.0
2010-06-30 14:10:00,28.76,28.79,28.72,28.72,24100.0,20.7378,20.7594,20.709,20.709,24100.0
2010-06-30 14:15:00,28.72,28.75,28.71,28.72,46900.0,20.709,20.7306,20.7017,20.709,46900.0
2010-06-30 14:20:00,28.72,28.73,28.63,28.65,62600.0,20.709,20.7162,20.6441,20.6585,62600.0
2010-06-30 14:25:00,28.65,28.69,28.63,28.66,38300.0,20.6585,20.6873,20.6441,20.6657,38300.0
2010-06-30 14:30:00,28.67,28.7,28.65,28.68,25400.0,20.6729,20.6945,20.6585,20.6801,25400.0
2010-06-30 14:35:00,28.67,28.69,28.67,28.67,27900.0,20.6729,20.6873,20.6729,20.6729,27900.0
2010-06-30 14:40:00,28.67,28.68,28.63,28.64,46000.0,20.6729,20.6801,20.6441,20.6513,46000.0
2010-06-30 14:45:00,28.65,28.7,28.62,28.7,504200.0,20.6585,20.6945,20.6368,20.6945,504200.0
2010-06-30 14:50:00,28.7,28.7,28.67,28.68,133400.0,20.6945,20.6945,20.6729,20.6801,133400.0
2010-06-30 14:55:00,28.68,28.69,28.64,28.64,79100.0,20.6801,20.6873,20.6513,20.6513,79100.0
2010-06-30 15:00:00,28.64,28.68,28.64,28.68,130900.0,20.6513,20.6801,20.6513,20.6801,130900.0
2010-06-30 15:05:00,28.68,28.69,28.66,28.66,83000.0,20.6801,20.6873,20.6657,20.6657,83000.0
2010-06-30 15:10:00,28.67,28.67,28.63,28.64,99900.0,20.6729,20.6729,20.6441,20.6513,99900.0
2010-06-30 15:15:00,28.63,28.63,28.57,28.59,243100.0,20.6441,20.6441,20.6008,20.6152,243100.0
2010-06-30 15:20:00,28.58,28.61,28.56,28.59,129400.0,20.608,20.6296,20.5936,20.6152,129400.0
2010-06-30 15:25:00,28.59,28.59,28.49,28.5,198300.0,20.6152,20.6152,20.5431,20.5503,198300.0
2010-06-30 15:30:00,28.49,28.5,28.44,28.46,254400.0,20.5431,20.5503,20.5071,20.5215,254400.0
2010-06-30 15:35:00,28.47,28.5,28.38,28.38,131500.0,20.5287,20.5503,20.4638,20.4638,131500.0
2010-06-30 15:40:00,28.38,28.41,28.28,28.28,326900.0,20.4638,20.4854,20.3917,20.3917,326900.0
2010-06-30 15:45:00,28.28,28.39,28.25,28.37,295200.0,20.3917,20.471,20.3701,20.4566,295200.0
2010-06-30 15:50:00,28.37,28.42,28.32,28.33,316100.0,20.4566,20.4926,20.4205,20.4277,316100.0
2010-06-30 15:55:00,28.33,28.36,28.3,28.31,946200.0,20.4277,20.4494,20.4061,20.4133,946200.0
2010-07-01 09:30:00,28.34,28.46,28.27,28.42,210500.0,20.4349,20.5215,20.3845,20.4926,210500.0
2010-07-01 09:35:00,28.43,28.62,28.41,28.59,314100.0,20.4998,20.6368,20.4854,20.6152,314100.0
2010-07-01 09:40:00,28.59,28.61,28.52,28.55,207200.0,20.6152,20.6296,20.5647,20.5864,207200.0
2010-07-01 09:45:00,28.55,28.55,28.46,28.48,136300.0,20.5864,20.5864,20.5215,20.5359,136300.0
2010-07-01 09:50:00,28.47,28.51,28.41,28.42,115700.0,20.5287,20.5575,20.4854,20.4926,115700.0
2010-07-01 09:55:00,28.42,28.45,28.38,28.4,157300.0,20.4926,20.5143,20.4638,20.4782,157300.0
2010-07-01 10:00:00,28.41,28.41,28.16,28.17,1419200.0,20.4854,20.4854,20.3052,20.3124,1419200.0
2010-07-01 10:05:00,28.16,28.29,28.15,28.25,542600.0,20.3052,20.3989,20.2979,20.3701,542600.0
2010-07-01 10:10:00,28.26,28.28,28.08,28.1,178200.0,20.3773,20.3917,20.2475,20.2619,178200.0
2010-07-01 10:15:00,28.1,28.15,28.08,28.09,188400.0,20.2619,20.2979,20.2475,20.2547,188400.0
2010-07-01 10:20:00,28.09,28.13,28.08,28.11,154800.0,20.2547,20.2835,20.2475,20.2691,154800.0
2010-07-01 10:25:00,28.12,28.15,28.09,28.11,121200.0,20.2763,20.2979,20.2547,20.2691,121200.0
2010-07-01 10:30:00,28.12,28.13,28.05,28.05,353000.0,20.2763,20.2835,20.2258,20.2258,353000.0
2010-07-01 10:35:00,28.06,28.06,27.91,27.92,156100.0,20.233,20.233,20.1249,20.1321,156100.0
2010-07-01 10:40:00,27.92,27.93,27.83,27.85,300300.0,20.1321,20.1393,20.0672,20.0816,300300.0
2010-07-01 10:45:00,27.85,27.94,27.84,27.92,148100.0,20.0816,20.1465,20.0744,20.1321,148100.0
2010-07-01 10:50:00,27.93,27.93,27.85,27.85,91100.0,20.1393,20.1393,20.0816,20.0816,91100.0
2010-07-01 10:55:00,27.86,27.89,27.84,27.85,154500.0,20.0888,20.1105,20.0744,20.0816,154500.0
2010-07-01 11:00:00,27.84,27.86,27.77,27.85,154200.0,20.0744,20.0888,20.0239,20.0816,154200.0
2010-07-01 11:05:00,27.85,27.85,27.72,27.73,168200.0,20.0816,20.0816,19.9879,19.9951,168200.0
2010-07-01 11:10:00,27.74,27.78,27.67,27.67,205600.0,20.0023,20.0312,19.9518,19.9518,205600.0
2010-07-01 11:15:00,27.68,27.81,27.68,27.81,220200.0,19.959,20.0528,19.959,20.0528,220200.0
2010-07-01 11:20:00,27.81,27.86,27.78,27.86,206700.0,20.0528,20.0888,20.0312,20.0888,206700.0
2010-07-01 11:25:00,27.86,27.94,27.84,27.93,194700.0,20.0888,20.1465,20.0744,20.1393,194700.0
2010-07-01 11:30:00,27.92,27.93,27.87,27.93,93000.0,20.1321,20.1393,20.096,20.1393,93000.0
2010-07-01 11:35:00,27.93,28.0,27.92,27.99,85600.0,20.1393,20.1898,20.1321,20.1826,85600.0
2010-07-01 11:40:00,27.99,28.04,27.96,28.02,452100.0,20.1826,20.2186,20.1609,20.2042,452100.0
2010-07-01 11:45:00,28.01,28.06,27.98,28.0,103900.0,20.197,20.233,20.1754,20.1898,103900.0
2010-07-01 11:50:00,27.99,28.01,27.94,27.94,87600.0,20.1826,20.197,20.1465,20.1465,87600.0
2010-07-01 11:55:00,27.94,27.98,27.89,27.97,88300.0,20.1465,20.1754,20.1105,20.1682,88300.0
2010-07-01 12:00:00,27.96,27.96,27.9,27.92,151600.0,20.1609,20.1609,20.1177,20.1321,151600.0
2010-07-01 12:05:00,27.92,27.94,27.91,27.92,100000.0,20.1321,20.1465,20.1249,20.1321,100000.0
2010-07-01 12:10:00,27.92,27.94,27.89,27.91,107400.0,20.1321,20.1465,20.1105,20.1249,107400.0
2010-07-01 12:15:00,27.91,27.94,27.89,27.93,86300.0,20.1249,20.1465,20.1105,20.1393,86300.0
2010-07-01 12:20:00,27.92,27.92,27.86,27.86,211400.0,20.1321,20.1321,20.0888,20.0888,211400.0
2010-07-01 12:25:00,27.86,27.92,27.85,27.9,78600.0,20.0888,20.1321,20.0816,20.1177,78600.0
2010-07-01 12:30:00,27.89,27.98,27.88,27.97,54300.0,20.1105,20.1754,20.1033,20.1682,54300.0
2010-07-01 12:35:00,27.97,28.04,27.96,28.04,83600.0,20.1682,20.2186,20.1609,20.2186,83600.0
2010-07-01 12:40:00,28.04,28.24,28.04,28.2,308200.0,20.2186,20.3628,20.2186,20.334,308200.0
2010-07-01 12:45:00,28.2,28.22,28.17,28.18,152100.0,20.334,20.3484,20.3124,20.3196,152100.0
2010-07-01 12:50:00,28.18,28.23,28.15,28.16,251700.0,20.3196,20.3556,20.2979,20.3052,251700.0
2010-07-01 12:55:00,28.15,28.15,28.07,28.09,259900.0,20.2979,20.2979,20.2403,20.2547,259900.0
2010-07-01 13:00:00,28.1,28.11,28.05,28.07,218100.0,20.2619,20.2691,20.2258,20.2403,218100.0
2010-07-01 13:05:00,28.07,28.11,28.06,28.08,372900.0,20.2403,20.2691,20.233,20.2475,372900.0
2010-07-01 13:10:00,28.07,28.09,28.01,28.04,39600.0,20.2403,20.2547,20.197,20.2186,39600.0
2010-07-01 13:15:00,28.04,28.15,28.02,28.15,256200.0,20.2186,20.2979,20.2042,20.2979,256200.0
2010-07-01 13:20:00,28.16,28.2,28.14,28.15,84900.0,20.3052,20.334,20.2907,20.2979,84900.0
2010-07-01 13:25:00,28.15,28.17,28.12,28.13,141700.0,20.2979,20.3124,20.2763,20.2835,141700.0
2010-07-01 13:30:00,28.13,28.31,28.13,28.29,146500.0,20.2835,20.4133,20.2835,20.3989,146500.0
2010-07-01 13:35:00,28.3,28.32,28.25,28.32,95900.0,20.4061,20.4205,20.3701,20.4205,95900.0
2010-07-01 13:40:00,28.33,28.33,28.19,28.21,118900.0,20.4277,20.4277,20.3268,20.3412,118900.0
2010-07-01 13:45:00,28.23,28.23,28.13,28.16,128800.0,20.3556,20.3556,20.2835,20.3052,128800.0
2010-07-01 13:50:00,28.15,28.22,28.15,28.2,127600.0,20.2979,20.3484,20.2979,20.334,127600.0
2010-07-01 13:55:00,28.2,28.26,28.17,28.22,138000.0,20.334,20.3773,20.3124,20.3484,138000.0
2010-07-01 14:00:00,28.22,28.27,28.22,28.26,45900.0,20.3484,20.3845,20.3484,20.3773,45900.0
2010-07-01 14:05:00,28.27,28.27,28.19,28.2,68400.0,20.3845,20.3845,20.3268,20.334,68400.0
2010-07-01 14:10:00,28.19,28.27,28.19,28.26,135400.0,20.3268,20.3845,20.3268,20.3773,135400.0
2010-07-01 14:15:00,28.25,28.33,28.25,28.29,147900.0,20.3701,20.4277,20.3701,20.3989,147900.0
2010-07-01 14:20:00,28.29,28.29,28.18,28.23,190800.0,20.3989,20.3989,20.3196,20.3556,190800.0
2010-07-01 14:25:00,28.23,28.24,28.17,28.2,126600.0,20.3556,20.3628,20.3124,20.334,126600.0
2010-07-01 14:30:00,28.2,28.2,28.14,28.18,139000.0,20.334,20.334,20.2907,20.3196,139000.0
2010-07-01 14:35:00,28.17,28.23,28.13,28.15,103300.0,20.3124,20.3556,20.2835,20.2979,103300.0
2010-07-01 14:40:00,28.15,28.16,27.99,28.02,323200.0,20.2979,20.3052,20.1826,20.2042,323200.0
2010-07-01 14:45:00,28.02,28.05,28.0,28.02,183300.0,20.2042,20.2258,20.1898,20.2042,183300.0
2010-07-01 14:50:00,28.02,28.04,27.96,28.03,150100.0,20.2042,20.2186,20.1609,20.2114,150100.0
2010-07-01 14:55:00,28.02,28.07,28.01,28.06,102900.0,20.2042,20.2403,20.197,20.233,102900.0
2010-07-01 15:00:00,28.07,28.16,28.07,28.14,148900.0,20.2403,20.3052,20.2403,20.2907,148900.0
2010-07-01 15:05:00,28.15,28.18,28.11,28.16,95400.0,20.2979,20.3196,20.2691,20.3052,95400.0
2010-07-01 15:10:00,28.15,28.17,28.1,28.11,229700.0,20.2979,20.3124,20.2619,20.2691,229700.0
2010-07-01 15:15:00,28.11,28.13,28.08,28.08,238600.0,20.2691,20.2835,20.2475,20.2475,238600.0
2010-07-01 15:20:00,28.09,28.1,28.02,28.05,52100.0,20.2547,20.2619,20.2042,20.2258,52100.0
2010-07-01 15:25:00,28.05,28.15,28.02,28.14,85200.0,20.2258,20.2979,20.2042,20.2907,85200.0
2010-07-01 15:30:00,28.14,28.18,28.1,28.17,169500.0,20.2907,20.3196,20.2619,20.3124,169500.0
2010-07-01 15:35:00,28.17,28.22,28.16,28.19,133500.0,20.3124,20.3484,20.3052,20.3268,133500.0
2010-07-01 15:40:00,28.19,28.22,28.15,28.2,181700.0,20.3268,20.3484,20.2979,20.334,181700.0
2010-07-01 15:45:00,28.19,28.22,28.08,28.08,351000.0,20.3268,20.3484,20.2475,20.2475,351000.0
2010-07-01 15:50:00,28.08,28.21,28.04,28.2,210800.0,20.2475,20.3412,20.2186,20.334,210800.0
2010-07-01 15:55:00,28.21,28.23,28.15,28.16,983500.0,20.3412,20.3556,20.2979,20.3052,983500.0
2010-07-02 09:30:00,28.32,28.37,28.27,28.32,158400.0,20.4205,20.4566,20.3845,20.4205,158400.0
2010-07-02 09:35:00,28.33,28.4,28.31,28.39,364800.0,20.4277,20.4782,20.4133,20.471,364800.0
2010-07-02 09:40:00,28.39,28.44,28.31,28.32,136700.0,20.471,20.5071,20.4133,20.4205,136700.0
2010-07-02 09:45:00,28.32,28.36,28.3,28.3,92900.0,20.4205,20.4494,20.4061,20.4061,92900.0
2010-07-02 09:50:00,28.29,28.3,28.19,28.19,172700.0,20.3989,20.4061,20.3268,20.3268,172700.0
2010-07-02 09:55:00,28.19,28.25,28.17,28.23,198900.0,20.3268,20.3701,20.3124,20.3556,198900.0
2010-07-02 10:00:00,28.21,28.23,28.09,28.09,215600.0,20.3412,20.3556,20.2547,20.2547,215600.0
2010-07-02 10:05:00,28.09,28.21,28.08,28.17,120100.0,20.2547,20.3412,20.2475,20.3124,120100.0
2010-07-02 10:10:00,28.18,28.24,28.18,28.2,60800.0,20.3196,20.3628,20.3196,20.334,60800.0
2010-07-02 10:15:00,28.22,28.29,28.2,28.27,80300.0,20.3484,20.3989,20.334,20.3845,80300.0
2010-07-02 10:20:00,28.28,28.3,28.24,28.28,82600.0,20.3917,20.4061,20.3628,20.3917,82600.0
2010-07-02 10:25:00,28.29,28.29,28.2,28.21,251100.0,20.3989,20.3989,20.334,20.3412,251100.0
2010-07-02 10:30:00,28.2,28.22,28.17,28.18,169900.0,20.334,20.3484,20.3124,20.3196,169900.0
2010-07-02 10:35:00,28.18,28.19,28.13,28.18,212100.0,20.3196,20.3268,20.2835,20.3196,212100.0
2010-07-02 10:40:00,28.18,28.22,28.15,28.15,40600.0,20.3196,20.3484,20.2979,20.2979,40600.0
2010-07-02 10:45:00,28.14,28.19,28.14,28.19,143200.0,20.2907,20.3268,20.2907,20.3268,143200.0
2010-07-02 10:50:00,28.19,28.19,28.13,28.16,27500.0,20.3268,20.3268,20.2835,20.3052,27500.0
2010-07-02 10:55:00,28.17,28.17,28.09,28.1,304400.0,20.3124,20.3124,20.2547,20.2619,304400.0
2010-07-02 11:00:00,28.11,28.11,28.05,28.07,120000.0,20.2691,20.2691,20.2258,20.2403,120000.0
2010-07-02 11:05:00,28.08,28.09,28.05,28.09,274300.0,20.2475,20.2547,20.2258,20.2547,274300.0
2010-07-02 11:10:00,28.08,28.12,28.06,28.12,56400.0,20.2475,20.2763,20.233,20.2763,56400.0
2010-07-02 11:15:00,28.12,28.13,28.06,28.06,101300.0,20.2763,20.2835,20.233,20.233,101300.0
2010-07-02 11:20:00,28.05,28.09,28.03,28.06,122500.0,20.2258,20.2547,20.2114,20.233,122500.0
2010-07-02 11:25:00,28.06,28.07,27.99,28.0,258800.0,20.233,20.2403,20.1826,20.1898,258800.0
2010-07-02 11:30:00,27.99,28.01,27.98,28.01,84300.0,20.1826,20.197,20.1754,20.197,84300.0
2010-07-02 11:35:00,28.0,28.0,27.87,27.87,204600.0,20.1898,20.1898,20.096,20.096,204600.0
2010-07-02 11:40:00,27.88,27.9,27.83,27.89,408400.0,20.1033,20.1177,20.0672,20.1105,408400.0
2010-07-02 11:45:00,27.91,27.97,27.9,27.96,341200.0,20.1249,20.1682,20.1177,20.1609,341200.0
2010-07-02 11:50:00,27.97,28.01,27.96,27.98,53000.0,20.1682,20.197,20.1609,20.1754,53000.0
2010-07-02 11:55:00,27.99,28.0,27.92,27.99,215600.0,20.1826,20.1898,20.1321,20.1826,215600.0
2010-07-02 12:00:00,27.98,28.0,27.95,27.99,125700.0,20.1754,20.1898,20.1537,20.1826,125700.0
2010-07-02 12:05:00,27.99,28.09,27.99,28.09,276100.0,20.1826,20.2547,20.1826,20.2547,276100.0
2010-07-02 12:10:00,28.09,28.12,28.08,28.1,36500.0,20.2547,20.2763,20.2475,20.2619,36500.0
2010-07-02 12:15:00,28.09,28.09,28.0,28.03,64600.0,20.2547,20.2547,20.1898,20.2114,64600.0
2010-07-02 12:20:00,28.03,28.07,28.0,28.07,120700.0,20.2114,20.2403,20.1898,20.2403,120700.0
2010-07-02 12:25:00,28.07,28.08,28.03,28.06,24800.0,20.2403,20.2475,20.2114,20.233,24800.0
2010-07-02 12:30:00,28.06,28.09,28.04,28.08,8800.0,20.233,20.2547,20.2186,20.2475,8800.0
2010-07-02 12:35:00,28.08,28.08,28.0,28.01,12300.0,20.2475,20.2475,20.1898,20.197,12300.0
2010-07-02 12:40:00,28.02,28.06,28.0,28.01,33600.0,20.2042,20.233,20.1898,20.197,33600.0
2010-07-02 12:45:00,28.01,28.02,27.98,28.02,27000.0,20.197,20.2042,20.1754,20.2042,27000.0
2010-07-02 12:50:00,28.01,28.03,27.98,27.98,30700.0,20.197,20.2114,20.1754,20.1754,30700.0
2010-07-02 12:55:00,27.97,27.99,27.95,27.97,39400.0,20.1682,20.1826,20.1537,20.1682,39400.0
2010-07-02 13:00:00,27.98,27.98,27.91,27.92,87300.0,20.1754,20.1754,20.1249,20.1321,87300.0
2010-07-02 13:05:00,27.92,28.01,27.92,28.01,214600.0,20.1321,20.197,20.1321,20.197,214600.0
2010-07-02 13:10:00,28.0,28.03,27.99,28.0,27100.0,20.1898,20.2114,20.1826,20.1898,27100.0
2010-07-02 13:15:00,28.0,28.03,28.0,28.01,30300.0,20.1898,20.2114,20.1898,20.197,30300.0
2010-07-02 13:20:00,28.01,28.03,27.99,28.0,37500.0,20.197,20.2114,20.1826,20.1898,37500.0
2010-07-02 13:25:00,28.01,28.01,27.94,27.94,39500.0,20.197,20.197,20.1465,20.1465,39500.0
2010-07-02 13:30:00,27.94,28.01,27.93,28.01,37700.0,20.1465,20.197,20.1393,20.197,37700.0
2010-07-02 13:35:00,28.02,28.03,27.98,28.0,11800.0,20.2042,20.2114,20.1754,20.1898,11800.0
2010-07-02 13:40:00,28.0,28.0,27.95,27.97,26200.0,20.1898,20.1898,20.1537,20.1682,26200.0
2010-07-02 13:45:00,27.97,28.02,27.97,28.01,22700.0,20.1682,20.2042,20.1682,20.197,22700.0
2010-07-02 13:50:00,28.01,28.03,28.0,28.0,20900.0,20.197,20.2114,20.1898,20.1898,20900.0
2010-07-02 13:55:00,28.0,28.05,28.0,28.04,31200.0,20.1898,20.2258,20.1898,20.2186,31200.0
2010-07-02 14:00:00,28.03,28.05,28.02,28.04,28900.0,20.2114,20.2258,20.2042,20.2186,28900.0
2010-07-02 14:05:00,28.03,28.03,27.99,28.01,45500.0,20.2114,20.2114,20.1826,20.197,45500.0
2010-07-02 14:10:00,28.01,28.01,27.96,27.96,54900.0,20.197,20.197,20.1609,20.1609,54900.0
2010-07-02 14:15:00,27.96,28.0,27.96,28.0,47500.0,20.1609,20.1898,20.1609,20.1898,47500.0
2010-07-02 14:20:00,28.01,28.02,27.99,28.02,28600.0,20.197,20.2042,20.1826,20.2042,28600.0
2010-07-02 14:25:00,28.02,28.03,27.98,28.0,33900.0,20.2042,20.2114,20.1754,20.1898,33900.0
2010-07-02 14:30:00,27.99,28.0,27.95,27.96,75800.0,20.1826,20.1898,20.1537,20.1609,75800.0
2010-07-02 14:35:00,27.96,28.03,27.96,28.0,90700.0,20.1609,20.2114,20.1609,20.1898,90700.0
2010-07-02 14:40:00,28.0,28.01,27.98,27.99,60100.0,20.1898,20.197,20.1754,20.1826,60100.0
2010-07-02 14:45:00,27.99,28.01,27.97,27.98,23700.0,20.1826,20.197,20.1682,20.1754,23700.0
2010-07-02 14:50:00,27.97,28.0,27.94,28.0,40500.0,20.1682,20.1898,20.1465,20.1898,40500.0
2010-07-02 14:55:00,28.01,28.06,28.0,28.06,58500.0,20.197,20.233,20.1898,20.233,58500.0
2010-07-02 15:00:00,28.05,28.09,28.02,28.07,30700.0,20.2258,20.2547,20.2042,20.2403,30700.0
2010-07-02 15:05:00,28.07,28.11,28.04,28.11,61800.0,20.2403,20.2691,20.2186,20.2691,61800.0
2010-07-02 15:10:00,28.11,28.11,28.06,28.09,75700.0,20.2691,20.2691,20.233,20.2547,75700.0
2010-07-02 15:15:00,28.08,28.09,28.05,28.09,84900.0,20.2475,20.2547,20.2258,20.2547,84900.0
2010-07-02 15:20:00,28.08,28.09,28.06,28.07,62300.0,20.2475,20.2547,20.233,20.2403,62300.0
2010-07-02 15:25:00,28.07,28.16,28.06,28.12,210300.0,20.2403,20.3052,20.233,20.2763,210300.0
2010-07-02 15:30:00,28.11,28.13,28.09,28.13,48800.0,20.2691,20.2835,20.2547,20.2835,48800.0
2010-07-02 15:35:00,28.13,28.25,28.13,28.25,112300.0,20.2835,20.3701,20.2835,20.3701,112300.0
2010-07-02 15:40:00,28.25,28.25,28.19,28.22,90100.0,20.3701,20.3701,20.3268,20.3484,90100.0
2010-07-02 15:45:00,28.22,28.3,28.22,28.25,306600.0,20.3484,20.4061,20.3484,20.3701,306600.0
2010-07-02 15:50:00,28.24,28.24,28.16,28.18,147200.0,20.3628,20.3628,20.3052,20.3196,147200.0
2010-07-02 15:55:00,28.19,28.19,28.05,28.06,620800.0,20.3268,20.3268,20.2258,20.233,620800.0
2010-07-06 09:30:00,28.63,28.65,28.52,28.58,514800.0,20.6441,20.6585,20.5647,20.608,514800.0
2010-07-06 09:35:00,28.58,28.58,28.5,28.51,195800.0,20.608,20.608,20.5503,20.5575,195800.0
2010-07-06 09:40:00,28.51,28.51,28.44,28.47,149000.0,20.5575,20.5575,20.5071,20.5287,149000.0
2010-07-06 09:45:00,28.46,28.51,28.45,28.49,127800.0,20.5215,20.5575,20.5143,20.5431,127800.0
2010-07-06 09:50:00,28.49,28.59,28.49,28.55,160600.0,20.5431,20.6152,20.5431,20.5864,160600.0
2010-07-06 09:55:00,28.56,28.58,28.49,28.5,165700.0,20.5936,20.608,20.5431,20.5503,165700.0
2010-07-06 10:00:00,28.49,28.64,28.44,28.63,475800.0,20.5431,20.6513,20.5071,20.6441,475800.0
2010-07-06 10:05:00,28.62,28.62,28.58,28.6,133900.0,20.6368,20.6368,20.608,20.6224,133900.0
2010-07-06 10:10:00,28.6,28.7,28.6,28.67,196100.0,20.6224,20.6945,20.6224,20.6729,196100.0
2010-07-06 10:15:00,28.68,28.69,28.61,28.62,76800.0,20.6801,20.6873,20.6296,20.6368,76800.0
2010-07-06 10:20:00,28.62,28.62,28.55,28.56,57000.0,20.6368,20.6368,20.5864,20.5936,57000.0
2010-07-06 10:25:00,28.57,28.62,28.56,28.59,86100.0,20.6008,20.6368,20.5936,20.6152,86100.0
2010-07-06 10:30:00,28.59,28.62,28.55,28.6,70900.0,20.6152,20.6368,20.5864,20.6224,70900.0
2010-07-06 10:35:00,28.61,28.62,28.56,28.59,109700.0,20.6296,20.6368,20.5936,20.6152,109700.0
2010-07-06 10:40:00,28.59,28.62,28.52,28.53,105800.0,20.6152,20.6368,20.5647,20.5719,105800.0
2010-07-06 10:45:00,28.53,28.55,28.51,28.54,39400.0,20.5719,20.5864,20.5575,20.5792,39400.0
2010-07-06 10:50:00,28.53,28.57,28.52,28.56,27000.0,20.5719,20.6008,20.5647,20.5936,27000.0
2010-07-06 10:55:00,28.57,28.6,28.53,28.53,49300.0,20.6008,20.6224,20.5719,20.5719,49300.0
2010-07-06 11:00:00,28.52,28.56,28.51,28.54,57400.0,20.5647,20.5936,20.5575,20.5792,57400.0
2010-07-06 11:05:00,28.54,28.57,28.48,28.49,111300.0,20.5792,20.6008,20.5359,20.5431,111300.0
2010-07-06 11:10:00,28.49,28.52,28.45,28.47,181300.0,20.5431,20.5647,20.5143,20.5287,181300.0
2010-07-06 11:15:00,28.47,28.49,28.42,28.43,82700.0,20.5287,20.5431,20.4926,20.4998,82700.0
2010-07-06 11:20:00,28.44,28.44,28.41,28.41,30100.0,20.5071,20.5071,20.4854,20.4854,30100.0
2010-07-06 11:25:00,28.42,28.43,28.38,28.41,41900.0,20.4926,20.4998,20.4638,20.4854,41900.0
2010-07-06 11:30:00,28.4,28.49,28.39,28.48,34900.0,20.4782,20.5431,20.471,20.5359,34900.0
2010-07-06 11:35:00,28.49,28.49,28.45,28.45,28800.0,20.5431,20.5431,20.5143,20.5143,28800.0
2010-07-06 11:40:00,28.45,28.48,28.42,28.48,16400.0,20.5143,20.5359,20.4926,20.5359,16400.0
2010-07-06 11:45:00,28.47,28.48,28.44,28.47,58100.0,20.5287,20.5359,20.5071,20.5287,58100.0
2010-07-06 11:50:00,28.46,28.47,28.43,28.43,11700.0,20.5215,20.5287,20.4998,20.4998,11700.0
2010-07-06 11:55:00,28.43,28.51,28.43,28.49,58900.0,20.4998,20.5575,20.4998,20.5431,58900.0
2010-07-06 12:00:00,28.49,28.51,28.49,28.51,10800.0,20.5431,20.5575,20.5431,20.5575,10800.0
2010-07-06 12:05:00,28.51,28.56,28.5,28.54,15300.0,20.5575,20.5936,20.5503,20.5792,15300.0
2010-07-06 12:10:00,28.54,28.54,28.47,28.47,26000.0,20.5792,20.5792,20.5287,20.5287,26000.0
2010-07-06 12:15:00,28.46,28.48,28.45,28.48,52500.0,20.5215,20.5359,20.5143,20.5359,52500.0
2010-07-06 12:20:00,28.49,28.49,28.42,28.42,34100.0,20.5431,20.5431,20.4926,20.4926,34100.0
2010-07-06 12:25:00,28.4,28.4,28.35,28.39,129300.0,20.4782,20.4782,20.4422,20.471,129300.0
2010-07-06 12:30:00,28.38,28.38,28.33,28.36,25400.0,20.4638,20.4638,20.4277,20.4494,25400.0
2010-07-06 12:35:00,28.36,28.41,28.36,28.4,21700.0,20.4494,20.4854,20.4494,20.4782,21700.0
2010-07-06 12:40:00,28.39,28.39,28.29,28.31,106100.0,20.471,20.471,20.3989,20.4133,106100.0
2010-07-06 12:45:00,28.3,28.32,28.26,28.26,44200.0,20.4061,20.4205,20.3773,20.3773,44200.0
2010-07-06 12:50:00,28.26,28.28,28.24,28.26,54900.0,20.3773,20.3917,20.3628,20.3773,54900.0
2010-07-06 12:55:00,28.25,28.25,28.19,28.21,231000.0,20.3701,20.3701,20.3268,20.3412,231000.0
2010-07-06 13:00:00,28.22,28.25,28.22,28.23,115600.0,20.3484,20.3701,20.3484,20.3556,115600.0
2010-07-06 13:05:00,28.24,28.27,28.23,28.24,61600.0,20.3628,20.3845,20.3556,20.3628,61600.0
2010-07-06 13:10:00,28.24,28.26,28.22,28.22,22100.0,20.3628,20.3773,20.3484,20.3484,22100.0
2010-07-06 13:15:00,28.22,28.24,28.17,28.2,93100.0,20.3484,20.3628,20.3124,20.334,93100.0
2010-07-06 13:20:00,28.19,28.21,28.18,28.2,28500.0,20.3268,20.3412,20.3196,20.334,28500.0
2010-07-06 13:25:00,28.2,28.23,28.15,28.22,62700.0,20.334,20.3556,20.2979,20.3484,62700.0
2010-07-06 13:30:00,28.23,28.24,28.19,28.21,47300.0,20.3556,20.3628,20.3268,20.3412,47300.0
2010-07-06 13:35:00,28.2,28.2,28.13,28.13,93600.0,20.334,20.334,20.2835,20.2835,93600.0
2010-07-06 13:40:00,28.13,28.15,28.06,28.06,66700.0,20.2835,20.2979,20.233,20.233,66700.0
2010-07-06 13:45:00,28.07,28.08,28.03,28.05,105000.0,20.2403,20.2475,20.2114,20.2258,105000.0
2010-07-06 13:50:00,28.05,28.07,27.95,27.96,211200.0,20.2258,20.2403,20.1537,20.1609,211200.0
2010-07-06 13:55:00,27.97,28.0,27.95,27.95,114400.0,20.1682,20.1898,20.1537,20.1537,114400.0
2010-07-06 14:00:00,27.95,28.03,27.95,28.02,62200.0,20.1537,20.2114,20.1537,20.2042,62200.0
2010-07-06 14:05:00,28.01,28.02,27.95,27.96,57200.0,20.197,20.2042,20.1537,20.1609,57200.0
2010-07-06 14:10:00,27.96,27.98,27.9,27.9,91700.0,20.1609,20.1754,20.1177,20.1177,91700.0
2010-07-06 14:15:00,27.91,28.0,27.91,27.98,119500.0,20.1249,20.1898,20.1249,20.1754,119500.0
2010-07-06 14:20:00,27.97,28.03,27.96,28.02,100800.0,20.1682,20.2114,20.1609,20.2042,100800.0
2010-07-06 14:25:00,28.02,28.07,28.02,28.03,72200.0,20.2042,20.2403,20.2042,20.2114,72200.0
2010-07-06 14:30:00,28.03,28.07,28.02,28.06,75900.0,20.2114,20.2403,20.2042,20.233,75900.0
2010-07-06 14:35:00,28.06,28.12,28.06,28.1,103200.0,20.233,20.2763,20.233,20.2619,103200.0
2010-07-06 14:40:00,28.1,28.1,28.04,28.04,28000.0,20.2619,20.2619,20.2186,20.2186,28000.0
2010-07-06 14:45:00,28.03,28.03,27.97,28.01,58100.0,20.2114,20.2114,20.1682,20.197,58100.0
2010-07-06 14:50:00,28.01,28.09,27.99,28.09,69300.0,20.197,20.2547,20.1826,20.2547,69300.0
2010-07-06 14:55:00,28.08,28.09,27.95,27.95,153700.0,20.2475,20.2547,20.1537,20.1537,153700.0
2010-07-06 15:00:00,27.95,28.0,27.93,27.94,141700.0,20.1537,20.1898,20.1393,20.1465,141700.0
2010-07-06 15:05:00,27.93,27.93,27.87,27.9,219500.0,20.1393,20.1393,20.096,20.1177,219500.0
2010-07-06 15:10:00,27.9,27.93,27.84,27.93,193400.0,20.1177,20.1393,20.0744,20.1393,193400.0
2010-07-06 15:15:00,27.94,27.98,27.87,27.87,92200.0,20.1465,20.1754,20.096,20.096,92200.0
2010-07-06 15:20:00,27.86,27.89,27.8,27.82,136100.0,20.0888,20.1105,20.0456,20.06,136100.0
2010-07-06 15:25:00,27.82,27.92,27.82,27.9,218900.0,20.06,20.1321,20.06,20.1177,218900.0
2010-07-06 15:30:00,27.9,27.98,27.9,27.97,194600.0,20.1177,20.1754,20.1177,20.1682,194600.0
2010-07-06 15:35:00,27.95,28.0,27.92,27.92,137200.0,20.1537,20.1898,20.1321,20.1321,137200.0
2010-07-06 15:40:00,27.92,28.06,27.92,28.05,300800.0,20.1321,20.233,20.1321,20.2258,300800.0
2010-07-06 15:45:00,28.04,28.12,27.99,27.99,528800.0,20.2186,20.2763,20.1826,20.1826,528800.0
2010-07-06 15:50:00,28.0,28.04,27.96,27.96,456300.0,20.1898,20.2186,20.1609,20.1609,456300.0
2010-07-06 15:55:00,27.96,28.1,27.95,28.1,873700.0,20.1609,20.2619,20.1537,20.2619,873700.0
2010-07-07 09:30:00,28.1,28.18,28.07,28.14,225200.0,20.2619,20.3196,20.2403,20.2907,225200.0
2010-07-07 09:35:00,28.14,28.23,28.13,28.16,257000.0,20.2907,20.3556,20.2835,20.3052,257000.0
2010-07-07 09:40:00,28.17,28.22,28.15,28.21,207500.0,20.3124,20.3484,20.2979,20.3412,207500.0
2010-07-07 09:45:00,28.2,28.27,28.2,28.24,77200.0,20.334,20.3845,20.334,20.3628,77200.0
2010-07-07 09:50:00,28.24,28.33,28.24,28.33,43000.0,20.3628,20.4277,20.3628,20.4277,43000.0
2010-07-07 09:55:00,28.34,28.44,28.34,28.44,155600.0,20.4349,20.5071,20.4349,20.5071,155600.0
2010-07-07 10:00:00,28.43,28.54,28.43,28.52,176500.0,20.4998,20.5792,20.4998,20.5647,176500.0
2010-07-07 10:05:00,28.52,28.53,28.43,28.46,115900.0,20.5647,20.5719,20.4998,20.5215,115900.0
2010-07-07 10:10:00,28.46,28.52,28.45,28.5,53400.0,20.5215,20.5647,20.5143,20.5503,53400.0
2010-07-07 10:15:00,28.49,28.51,28.44,28.44,73900.0,20.5431,20.5575,20.5071,20.5071,73900.0
2010-07-07 10:20:00,28.44,28.46,28.38,28.39,74700.0,20.5071,20.5215,20.4638,20.471,74700.0
2010-07-07 10:25:00,28.4,28.44,28.4,28.42,77400.0,20.4782,20.5071,20.4782,20.4926,77400.0
2010-07-07 10:30:00,28.42,28.54,28.42,28.53,154700.0,20.4926,20.5792,20.4926,20.5719,154700.0
2010-07-07 10:35:00,28.53,28.56,28.52,28.54,417500.0,20.5719,20.5936,20.5647,20.5792,417500.0
2010-07-07 10:40:00,28.54,28.58,28.49,28.53,88100.0,20.5792,20.608,20.5431,20.5719,88100.0
2010-07-07 10:45:00,28.54,28.65,28.53,28.65,134400.0,20.5792,20.6585,20.5719,20.6585,134400.0
2010-07-07 10:50:00,28.66,28.72,28.62,28.7,261900.0,20.6657,20.709,20.6368,20.6945,261900.0
2010-07-07 10:55:00,28.71,28.71,28.68,28.7,35800.0,20.7017,20.7017,20.6801,20.6945,35800.0
2010-07-07 11:00:00,28.7,28.72,28.68,28.69,85700.0,20.6945,20.709,20.6801,20.6873,85700.0
2010-07-07 11:05:00,28.7,28.7,28.68,28.69,22600.0,20.6945,20.6945,20.6801,20.6873,22600.0
2010-07-07 11:10:00,28.7,28.73,28.67,28.67,60600.0,20.6945,20.7162,20.6729,20.6729,60600.0
2010-07-07 11:15:00,28.67,28.67,28.63,28.63,52100.0,20.6729,20.6729,20.6441,20.6441,52100.0
2010-07-07 11:20:00,28.62,28.67,28.61,28.67,75400.0,20.6368,20.6729,20.6296,20.6729,75400.0
2010-07-07 11:25:00,28.67,28.71,28.66,28.7,46100.0,20.6729,20.7017,20.6657,20.6945,46100.0
2010-07-07 11:30:00,28.7,28.74,28.67,28.72,78100.0,20.6945,20.7234,20.6729,20.709,78100.0
2010-07-07 11:35:00,28.72,28.75,28.7,28.72,108700.0,20.709,20.7306,20.6945,20.709,108700.0
2010-07-07 11:40:00,28.72,28.72,28.63,28.63,44600.0,20.709,20.709,20.6441,20.6441,44600.0
2010-07-07 11:45:00,28.63,28.64,28.59,28.6,113400.0,20.6441,20.6513,20.6152,20.6224,113400.0
2010-07-07 11:50:00,28.61,28.64,28.55,28.57,131400.0,20.6296,20.6513,20.5864,20.6008,131400.0
2010-07-07 11:55:00,28.57,28.6,28.55,28.59,42900.0,20.6008,20.6224,20.5864,20.6152,42900.0
2010-07-07 12:00:00,28.58,28.66,28.58,28.66,59100.0,20.608,20.6657,20.608,20.6657,59100.0
2010-07-07 12:05:00,28.66,28.67,28.61,28.66,26300.0,20.6657,20.6729,20.6296,20.6657,26300.0
2010-07-07 12:10:00,28.65,28.69,28.64,28.68,33300.0,20.6585,20.6873,20.6513,20.6801,33300.0
2010-07-07 12:15:00,28.69,28.72,28.65,28.67,66900.0,20.6873,20.709,20.6585,20.6729,66900.0
2010-07-07 12:20:00,28.68,28.71,28.66,28.69,49500.0,20.6801,20.7017,20.6657,20.6873,49500.0
2010-07-07 12:25:00,28.69,28.73,28.67,28.73,163600.0,20.6873,20.7162,20.6729,20.7162,163600.0
2010-07-07 12:30:00,28.74,28.78,28.73,28.74,232300.0,20.7234,20.7522,20.7162,20.7234,232300.0
2010-07-07 12:35:00,28.74,28.77,28.73,28.76,206400.0,20.7234,20.745,20.7162,20.7378,206400.0
2010-07-07 12:40:00,28.75,28.76,28.73,28.76,39100.0,20.7306,20.7378,20.7162,20.7378,39100.0
2010-07-07 12:45:00,28.76,28.8,28.76,28.8,30500.0,20.7378,20.7666,20.7378,20.7666,30500.0
2010-07-07 12:50:00,28.8,28.82,28.78,28.8,83000.0,20.7666,20.7811,20.7522,20.7666,83000.0
2010-07-07 12:55:00,28.8,28.81,28.78,28.78,38100.0,20.7666,20.7738,20.7522,20.7522,38100.0
2010-07-07 13:00:00,28.78,28.81,28.78,28.8,45500.0,20.7522,20.7738,20.7522,20.7666,45500.0
2010-07-07 13:05:00,28.81,28.81,28.78,28.81,15700.0,20.7738,20.7738,20.7522,20.7738,15700.0
2010-07-07 13:10:00,28.81,28.9,28.79,28.9,74800.0,20.7738,20.8387,20.7594,20.8387,74800.0
2010-07-07 13:15:00,28.9,28.95,28.89,28.91,108900.0,20.8387,20.8748,20.8315,20.846,108900.0
2010-07-07 13:20:00,28.91,28.92,28.88,28.92,209000.0,20.846,20.8532,20.8243,20.8532,209000.0
2010-07-07 13:25:00,28.92,28.97,28.91,28.95,71000.0,20.8532,20.8892,20.846,20.8748,71000.0
2010-07-07 13:30:00,28.94,28.94,28.88,28.88,36000.0,20.8676,20.8676,20.8243,20.8243,36000.0
2010-07-07 13:35:00,28.87,28.9,28.86,28.88,52400.0,20.8171,20.8387,20.8099,20.8243,52400.0
2010-07-07 13:40:00,28.88,28.9,28.86,28.89,44600.0,20.8243,20.8387,20.8099,20.8315,44600.0
2010-07-07 13:45:00,28.89,28.92,28.88,28.92,27000.0,20.8315,20.8532,20.8243,20.8532,27000.0
2010-07-07 13:50:00,28.91,28.93,28.87,28.93,44500.0,20.846,20.8604,20.8171,20.8604,44500.0
2010-07-07 13:55:00,28.93,28.96,28.89,28.93,80100.0,20.8604,20.882,20.8315,20.8604,80100.0
2010-07-07 14:00:00,28.93,28.97,28.93,28.96,79800.0,20.8604,20.8892,20.8604,20.882,79800.0
2010-07-07 14:05:00,28.97,28.99,28.93,28.98,53700.0,20.8892,20.9036,20.8604,20.8964,53700.0
2010-07-07 14:10:00,28.97,29.01,28.96,29.0,176700.0,20.8892,20.9181,20.882,20.9108,176700.0
2010-07-07 14:15:00,29.0,29.0,28.98,28.98,54700.0,20.9108,20.9108,20.8964,20.8964,54700.0
2010-07-07 14:20:00,28.98,29.0,28.96,28.98,26600.0,20.8964,20.9108,20.882,20.8964,26600.0
2010-07-07 14:25:00,28.97,29.0,28.96,28.97,38100.0,20.8892,20.9108,20.882,20.8892,38100.0
2010-07-07 14:30:00,28.97,28.99,28.92,28.92,24800.0,20.8892,20.9036,20.8532,20.8532,24800.0
2010-07-07 14:35:00,28.92,28.96,28.9,28.9,55000.0,20.8532,20.882,20.8387,20.8387,55000.0
2010-07-07 14:40:00,28.89,28.96,28.89,28.93,41800.0,20.8315,20.882,20.8315,20.8604,41800.0
2010-07-07 14:45:00,28.93,28.95,28.89,28.91,50200.0,20.8604,20.8748,20.8315,20.846,50200.0
2010-07-07 14:50:00,28.91,28.94,28.89,28.94,49300.0,20.846,20.8676,20.8315,20.8676,49300.0
2010-07-07 14:55:00,28.95,28.99,28.92,28.98,79000.0,20.8748,20.9036,20.8532,20.8964,79000.0
2010-07-07 15:00:00,28.98,28.98,28.91,28.91,137700.0,20.8964,20.8964,20.846,20.846,137700.0
2010-07-07 15:05:00,28.91,28.95,28.91,28.95,103100.0,20.846,20.8748,20.846,20.8748,103100.0
2010-07-07 15:10:00,28.95,29.02,28.94,29.01,92200.0,20.8748,20.9253,20.8676,20.9181,92200.0
2010-07-07 15:15:00,29.01,29.05,29.0,29.02,98200.0,20.9181,20.9469,20.9108,20.9253,98200.0
2010-07-07 15:20:00,29.02,29.07,29.0,29.04,480200.0,20.9253,20.9613,20.9108,20.9397,480200.0
2010-07-07 15:25:00,29.05,29.09,29.04,29.08,82300.0,20.9469,20.9757,20.9397,20.9685,82300.0
2010-07-07 15:30:00,29.08,29.1,29.07,29.1,162800.0,20.9685,20.983,20.9613,20.983,162800.0
2010-07-07 15:35:00,29.1,29.13,29.09,29.11,130300.0,20.983,21.0046,20.9757,20.9902,130300.0
2010-07-07 15:40:00,29.11,29.14,29.08,29.13,530100.0,20.9902,21.0118,20.9685,21.0046,530100.0
2010-07-07 15:45:00,29.14,29.16,29.09,29.14,454100.0,21.0118,21.0262,20.9757,21.0118,454100.0
2010-07-07 15:50:00,29.14,29.18,29.13,29.18,689700.0,21.0118,21.0406,21.0046,21.0406,689700.0
2010-07-07 15:55:00,29.17,29.23,28.65,29.23,1628600.0,21.0334,21.0767,20.6585,21.0767,1628600.0
2010-07-08 09:30:00,29.44,29.56,29.44,29.47,137400.0,21.2281,21.3146,21.2281,21.2497,137400.0
2010-07-08 09:35:00,29.48,29.64,29.47,29.62,376700.0,21.257,21.3723,21.2497,21.3579,376700.0
2010-07-08 09:40:00,29.62,29.62,29.43,29.44,315500.0,21.3579,21.3579,21.2209,21.2281,315500.0
2010-07-08 09:45:00,29.44,29.44,29.35,29.37,262900.0,21.2281,21.2281,21.1632,21.1776,262900.0
2010-07-08 09:50:00,29.38,29.4,29.33,29.34,208500.0,21.1849,21.1993,21.1488,21.156,208500.0
2010-07-08 09:55:00,29.34,29.34,29.26,29.33,105100.0,21.156,21.156,21.0983,21.1488,105100.0
2010-07-08 10:00:00,29.32,29.36,29.32,29.33,112500.0,21.1416,21.1704,21.1416,21.1488,112500.0
2010-07-08 10:05:00,29.33,29.33,29.19,29.26,412200.0,21.1488,21.1488,21.0479,21.0983,412200.0
2010-07-08 10:10:00,29.26,29.32,29.23,29.3,91300.0,21.0983,21.1416,21.0767,21.1272,91300.0
2010-07-08 10:15:00,29.3,29.33,29.28,29.32,65100.0,21.1272,21.1488,21.1127,21.1416,65100.0
2010-07-08 10:20:00,29.33,29.37,29.32,29.36,94800.0,21.1488,21.1776,21.1416,21.1704,94800.0
2010-07-08 10:25:00,29.36,29.39,29.34,29.38,54900.0,21.1704,21.1921,21.156,21.1849,54900.0
2010-07-08 10:30:00,29.36,29.38,29.32,29.36,29000.0,21.1704,21.1849,21.1416,21.1704,29000.0
2010-07-08 10:35:00,29.37,29.37,29.32,29.34,23600.0,21.1776,21.1776,21.1416,21.156,23600.0
2010-07-08 10:40:00,29.33,29.34,29.29,29.31,78800.0,21.1488,21.156,21.12,21.1344,78800.0
2010-07-08 10:45:00,29.31,29.37,29.29,29.37,22800.0,21.1344,21.1776,21.12,21.1776,22800.0
2010-07-08 10:50:00,29.37,29.37,29.31,29.33,28000.0,21.1776,21.1776,21.1344,21.1488,28000.0
2010-07-08 10:55:00,29.33,29.35,29.29,29.31,47400.0,21.1488,21.1632,21.12,21.1344,47400.0
2010-07-08 11:00:00,29.31,29.31,29.2,29.22,349800.0,21.1344,21.1344,21.0551,21.0695,349800.0
2010-07-08 11:05:00,29.21,29.26,29.21,29.26,95600.0,21.0623,21.0983,21.0623,21.0983,95600.0
2010-07-08 11:10:00,29.26,29.28,29.22,29.23,46700.0,21.0983,21.1127,21.0695,21.0767,46700.0
2010-07-08 11:15:00,29.24,29.31,29.23,29.29,191100.0,21.0839,21.1344,21.0767,21.12,191100.0
2010-07-08 11:20:00,29.3,29.33,29.27,29.33,20500.0,21.1272,21.1488,21.1055,21.1488,20500.0
2010-07-08 11:25:00,29.34,29.35,29.26,29.27,33300.0,21.156,21.1632,21.0983,21.1055,33300.0
2010-07-08 11:30:00,29.27,29.29,29.25,29.28,108200.0,21.1055,21.12,21.0911,21.1127,108200.0
2010-07-08 11:35:00,29.28,29.34,29.28,29.33,160500.0,21.1127,21.156,21.1127,21.1488,160500.0
2010-07-08 11:40:00,29.33,29.37,29.28,29.28,91600.0,21.1488,21.1776,21.1127,21.1127,91600.0
2010-07-08 11:45:00,29.28,29.32,29.27,29.29,37400.0,21.1127,21.1416,21.1055,21.12,37400.0
2010-07-08 11:50:00,29.29,29.3,29.22,29.24,61300.0,21.12,21.1272,21.0695,21.0839,61300.0
2010-07-08 11:55:00,29.24,29.27,29.24,29.25,61400.0,21.0839,21.1055,21.0839,21.0911,61400.0
2010-07-08 12:00:00,29.25,29.29,29.22,29.29,44700.0,21.0911,21.12,21.0695,21.12,44700.0
2010-07-08 12:05:00,29.29,29.35,29.29,29.33,80700.0,21.12,21.1632,21.12,21.1488,80700.0
2010-07-08 12:10:00,29.33,29.34,29.29,29.29,19600.0,21.1488,21.156,21.12,21.12,19600.0
2010-07-08 12:15:00,29.28,29.32,29.27,29.32,22100.0,21.1127,21.1416,21.1055,21.1416,22100.0
2010-07-08 12:20:00,29.32,29.36,29.31,29.35,19900.0,21.1416,21.1704,21.1344,21.1632,19900.0
2010-07-08 12:25:00,29.35,29.38,29.34,29.36,24000.0,21.1632,21.1849,21.156,21.1704,24000.0
2010-07-08 12:30:00,29.35,29.36,29.31,29.32,24900.0,21.1632,21.1704,21.1344,21.1416,24900.0
2010-07-08 12:35:00,29.32,29.35,29.3,29.32,12800.0,21.1416,21.1632,21.1272,21.1416,12800.0
2010-07-08 12:40:00,29.32,29.32,29.29,29.32,17700.0,21.1416,21.1416,21.12,21.1416,17700.0
2010-07-08 12:45:00,29.34,29.35,29.32,29.35,82300.0,21.156,21.1632,21.1416,21.1632,82300.0
2010-07-08 12:50:00,29.35,29.38,29.35,29.37,67100.0,21.1632,21.1849,21.1632,21.1776,67100.0
2010-07-08 12:55:00,29.36,29.36,29.31,29.32,44800.0,21.1704,21.1704,21.1344,21.1416,44800.0
2010-07-08 13:00:00,29.34,29.37,29.33,29.37,17900.0,21.156,21.1776,21.1488,21.1776,17900.0
2010-07-08 13:05:00,29.38,29.43,29.38,29.43,20300.0,21.1849,21.2209,21.1849,21.2209,20300.0
2010-07-08 13:10:00,29.43,29.44,29.42,29.43,13000.0,21.2209,21.2281,21.2137,21.2209,13000.0
2010-07-08 13:15:00,29.43,29.49,29.43,29.48,55100.0,21.2209,21.2642,21.2209,21.257,55100.0
2010-07-08 13:20:00,29.49,29.5,29.47,29.48,75700.0,21.2642,21.2714,21.2497,21.257,75700.0
2010-07-08 13:25:00,29.49,29.5,29.41,29.42,59000.0,21.2642,21.2714,21.2065,21.2137,59000.0
2010-07-08 13:30:00,29.41,29.45,29.41,29.42,22700.0,21.2065,21.2353,21.2065,21.2137,22700.0
2010-07-08 13:35:00,29.42,29.46,29.41,29.41,28100.0,21.2137,21.2425,21.2065,21.2065,28100.0
2010-07-08 13:40:00,29.41,29.43,29.39,29.43,37600.0,21.2065,21.2209,21.1921,21.2209,37600.0
2010-07-08 13:45:00,29.44,29.45,29.42,29.45,20700.0,21.2281,21.2353,21.2137,21.2353,20700.0
2010-07-08 13:50:00,29.45,29.45,29.37,29.38,51700.0,21.2353,21.2353,21.1776,21.1849,51700.0
2010-07-08 13:55:00,29.37,29.4,29.34,29.38,13700.0,21.1776,21.1993,21.156,21.1849,13700.0
2010-07-08 14:00:00,29.38,29.41,29.38,29.39,37500.0,21.1849,21.2065,21.1849,21.1921,37500.0
2010-07-08 14:05:00,29.38,29.39,29.35,29.36,50400.0,21.1849,21.1921,21.1632,21.1704,50400.0
2010-07-08 14:10:00,29.36,29.36,29.3,29.32,52800.0,21.1704,21.1704,21.1272,21.1416,52800.0
2010-07-08 14:15:00,29.32,29.33,29.25,29.28,89300.0,21.1416,21.1488,21.0911,21.1127,89300.0
2010-07-08 14:20:00,29.29,29.29,29.24,29.25,36300.0,21.12,21.12,21.0839,21.0911,36300.0
2010-07-08 14:25:00,29.25,29.3,29.25,29.29,82400.0,21.0911,21.1272,21.0911,21.12,82400.0
2010-07-08 14:30:00,29.29,29.33,29.28,29.3,186200.0,21.12,21.1488,21.1127,21.1272,186200.0
2010-07-08 14:35:00,29.29,29.31,29.28,29.3,37600.0,21.12,21.1344,21.1127,21.1272,37600.0
2010-07-08 14:40:00,29.31,29.38,29.3,29.35,47700.0,21.1344,21.1849,21.1272,21.1632,47700.0
2010-07-08 14:45:00,29.35,29.38,29.33,29.38,34100.0,21.1632,21.1849,21.1488,21.1849,34100.0
2010-07-08 14:50:00,29.38,29.38,29.35,29.37,45800.0,21.1849,21.1849,21.1632,21.1776,45800.0
2010-07-08 14:55:00,29.38,29.44,29.36,29.42,67200.0,21.1849,21.2281,21.1704,21.2137,67200.0
2010-07-08 15:00:00,29.42,29.43,29.36,29.41,204400.0,21.2137,21.2209,21.1704,21.2065,204400.0
2010-07-08 15:05:00,29.41,29.41,29.35,29.37,76300.0,21.2065,21.2065,21.1632,21.1776,76300.0
2010-07-08 15:10:00,29.38,29.39,29.35,29.37,42100.0,21.1849,21.1921,21.1632,21.1776,42100.0
2010-07-08 15:15:00,29.38,29.47,29.37,29.46,95000.0,21.1849,21.2497,21.1776,21.2425,95000.0
2010-07-08 15:20:00,29.46,29.53,29.46,29.53,76200.0,21.2425,21.293,21.2425,21.293,76200.0
2010-07-08 15:25:00,29.53,29.55,29.49,29.55,147300.0,21.293,21.3074,21.2642,21.3074,147300.0
2010-07-08 15:30:00,29.55,29.6,29.54,29.55,245300.0,21.3074,21.3435,21.3002,21.3074,245300.0
2010-07-08 15:35:00,29.55,29.61,29.55,29.61,155700.0,21.3074,21.3507,21.3074,21.3507,155700.0
2010-07-08 15:40:00,29.61,29.64,29.58,29.63,151600.0,21.3507,21.3723,21.3291,21.3651,151600.0
2010-07-08 15:45:00,29.64,29.67,29.6,29.6,460600.0,21.3723,21.394,21.3435,21.3435,460600.0
2010-07-08 15:50:00,29.61,29.66,29.56,29.57,305600.0,21.3507,21.3868,21.3146,21.3219,305600.0
2010-07-08 15:55:00,29.57,29.67,29.57,29.67,959300.0,21.3219,21.394,21.3219,21.394,959300.0
2010-07-09 09:30:00,29.59,29.83,29.59,29.83,191000.0,21.3363,21.5093,21.3363,21.5093,191000.0
2010-07-09 09:35:00,29.82,29.93,29.82,29.93,192900.0,21.5021,21.5814,21.5021,21.5814,192900.0
2010-07-09 09:40:00,29.93,29.95,29.89,29.92,130700.0,21.5814,21.5959,21.5526,21.5742,130700.0
2010-07-09 09:45:00,29.92,30.03,29.91,30.0,407400.0,21.5742,21.6535,21.567,21.6319,407400.0
2010-07-09 09:50:00,30.01,30.02,29.94,29.94,142100.0,21.6391,21.6463,21.5886,21.5886,142100.0
2010-07-09 09:55:00,29.94,30.08,29.94,30.02,92700.0,21.5886,21.6896,21.5886,21.6463,92700.0
2010-07-09 10:00:00,30.01,30.14,30.0,30.11,150600.0,21.6391,21.7329,21.6319,21.7112,150600.0
2010-07-09 10:05:00,30.12,30.13,30.08,30.08,33900.0,21.7184,21.7257,21.6896,21.6896,33900.0
2010-07-09 10:10:00,30.09,30.11,30.05,30.1,76200.0,21.6968,21.7112,21.668,21.704,76200.0
2010-07-09 10:15:00,30.1,30.18,30.09,30.16,47800.0,21.704,21.7617,21.6968,21.7473,47800.0
2010-07-09 10:20:00,30.17,30.3,30.15,30.3,473500.0,21.7545,21.8482,21.7401,21.8482,473500.0
2010-07-09 10:25:00,30.29,30.3,30.26,30.27,87100.0,21.841,21.8482,21.8194,21.8266,87100.0
2010-07-09 10:30:00,30.27,30.3,30.25,30.29,65000.0,21.8266,21.8482,21.8122,21.841,65000.0
2010-07-09 10:35:00,30.3,30.37,30.29,30.35,156500.0,21.8482,21.8987,21.841,21.8843,156500.0
2010-07-09 10:40:00,30.35,30.39,30.33,30.33,87100.0,21.8843,21.9131,21.8699,21.8699,87100.0
2010-07-09 10:45:00,30.34,30.34,30.24,30.24,67500.0,21.8771,21.8771,21.805,21.805,67500.0
2010-07-09 10:50:00,30.24,30.25,30.22,30.25,133700.0,21.805,21.8122,21.7905,21.8122,133700.0
2010-07-09 10:55:00,30.25,30.26,30.18,30.2,74400.0,21.8122,21.8194,21.7617,21.7761,74400.0
2010-07-09 11:00:00,30.2,30.22,30.15,30.21,87300.0,21.7761,21.7905,21.7401,21.7833,87300.0
2010-07-09 11:05:00,30.22,30.24,30.16,30.16,39400.0,21.7905,21.805,21.7473,21.7473,39400.0
2010-07-09 11:10:00,30.16,30.16,30.12,30.12,42500.0,21.7473,21.7473,21.7184,21.7184,42500.0
2010-07-09 11:15:00,30.12,30.13,30.07,30.11,89500.0,21.7184,21.7257,21.6824,21.7112,89500.0
2010-07-09 11:20:00,30.11,30.14,30.1,30.13,50800.0,21.7112,21.7329,21.704,21.7257,50800.0
2010-07-09 11:25:00,30.13,30.16,30.09,30.16,83100.0,21.7257,21.7473,21.6968,21.7473,83100.0
2010-07-09 11:30:00,30.16,30.2,30.13,30.13,69200.0,21.7473,21.7761,21.7257,21.7257,69200.0
2010-07-09 11:35:00,30.14,30.2,30.13,30.2,42100.0,21.7329,21.7761,21.7257,21.7761,42100.0
2010-07-09 11:40:00,30.2,30.23,30.19,30.2,27700.0,21.7761,21.7978,21.7689,21.7761,27700.0
2010-07-09 11:45:00,30.2,30.21,30.17,30.18,37200.0,21.7761,21.7833,21.7545,21.7617,37200.0
2010-07-09 11:50:00,30.18,30.19,30.17,30.18,27000.0,21.7617,21.7689,21.7545,21.7617,27000.0
2010-07-09 11:55:00,30.18,30.21,30.18,30.18,25700.0,21.7617,21.7833,21.7617,21.7617,25700.0
2010-07-09 12:00:00,30.19,30.21,30.18,30.2,20600.0,21.7689,21.7833,21.7617,21.7761,20600.0
2010-07-09 12:05:00,30.2,30.24,30.2,30.23,17700.0,21.7761,21.805,21.7761,21.7978,17700.0
2010-07-09 12:10:00,30.23,30.24,30.19,30.19,18300.0,21.7978,21.805,21.7689,21.7689,18300.0
2010-07-09 12:15:00,30.19,30.21,30.18,30.21,8000.0,21.7689,21.7833,21.7617,21.7833,8000.0
2010-07-09 12:20:00,30.21,30.21,30.2,30.21,10700.0,21.7833,21.7833,21.7761,21.7833,10700.0
2010-07-09 12:25:00,30.21,30.24,30.21,30.22,57700.0,21.7833,21.805,21.7833,21.7905,57700.0
2010-07-09 12:30:00,30.22,30.22,30.16,30.17,10100.0,21.7905,21.7905,21.7473,21.7545,10100.0
2010-07-09 12:35:00,30.18,30.19,30.14,30.16,17800.0,21.7617,21.7689,21.7329,21.7473,17800.0
2010-07-09 12:40:00,30.15,30.17,30.15,30.16,9000.0,21.7401,21.7545,21.7401,21.7473,9000.0
2010-07-09 12:45:00,30.17,30.18,30.17,30.18,52100.0,21.7545,21.7617,21.7545,21.7617,52100.0
2010-07-09 12:50:00,30.18,30.21,30.18,30.2,40300.0,21.7617,21.7833,21.7617,21.7761,40300.0
2010-07-09 12:55:00,30.2,30.21,30.17,30.17,12600.0,21.7761,21.7833,21.7545,21.7545,12600.0
2010-07-09 13:00:00,30.16,30.18,30.15,30.17,49700.0,21.7473,21.7617,21.7401,21.7545,49700.0
2010-07-09 13:05:00,30.16,30.21,30.16,30.2,11800.0,21.7473,21.7833,21.7473,21.7761,11800.0
2010-07-09 13:10:00,30.19,30.19,30.14,30.14,27200.0,21.7689,21.7689,21.7329,21.7329,27200.0
2010-07-09 13:15:00,30.15,30.17,30.14,30.16,21000.0,21.7401,21.7545,21.7329,21.7473,21000.0
2010-07-09 13:20:00,30.15,30.17,30.1,30.1,47800.0,21.7401,21.7545,21.704,21.704,47800.0
2010-07-09 13:25:00,30.11,30.13,30.11,30.12,15300.0,21.7112,21.7257,21.7112,21.7184,15300.0
2010-07-09 13:30:00,30.12,30.16,30.11,30.15,31100.0,21.7184,21.7473,21.7112,21.7401,31100.0
2010-07-09 13:35:00,30.14,30.16,30.13,30.16,31500.0,21.7329,21.7473,21.7257,21.7473,31500.0
2010-07-09 13:40:00,30.15,30.16,30.13,30.13,18600.0,21.7401,21.7473,21.7257,21.7257,18600.0
2010-07-09 13:45:00,30.13,30.15,30.12,30.15,56000.0,21.7257,21.7401,21.7184,21.7401,56000.0
2010-07-09 13:50:00,30.15,30.19,30.15,30.19,20800.0,21.7401,21.7689,21.7401,21.7689,20800.0
2010-07-09 13:55:00,30.18,30.19,30.16,30.17,23500.0,21.7617,21.7689,21.7473,21.7545,23500.0
2010-07-09 14:00:00,30.18,30.19,30.17,30.19,24800.0,21.7617,21.7689,21.7545,21.7689,24800.0
2010-07-09 14:05:00,30.2,30.21,30.14,30.14,36200.0,21.7761,21.7833,21.7329,21.7329,36200.0
2010-07-09 14:10:00,30.14,30.16,30.13,30.14,37200.0,21.7329,21.7473,21.7257,21.7329,37200.0
2010-07-09 14:15:00,30.14,30.16,30.12,30.16,97000.0,21.7329,21.7473,21.7184,21.7473,97000.0
2010-07-09 14:20:00,30.16,30.2,30.15,30.19,29600.0,21.7473,21.7761,21.7401,21.7689,29600.0
2010-07-09 14:25:00,30.19,30.19,30.16,30.17,46100.0,21.7689,21.7689,21.7473,21.7545,46100.0
2010-07-09 14:30:00,30.17,30.19,30.16,30.17,29400.0,21.7545,21.7689,21.7473,21.7545,29400.0
2010-07-09 14:35:00,30.16,30.17,30.14,30.16,49100.0,21.7473,21.7545,21.7329,21.7473,49100.0
2010-07-09 14:40:00,30.17,30.22,30.16,30.18,89600.0,21.7545,21.7905,21.7473,21.7617,89600.0
2010-07-09 14:45:00,30.18,30.2,30.17,30.17,103600.0,21.7617,21.7761,21.7545,21.7545,103600.0
2010-07-09 14:50:00,30.17,30.24,30.17,30.23,154600.0,21.7545,21.805,21.7545,21.7978,154600.0
2010-07-09 14:55:00,30.22,30.31,30.22,30.28,221100.0,21.7905,21.8554,21.7905,21.8338,221100.0
2010-07-09 15:00:00,30.28,30.3,30.27,30.27,60900.0,21.8338,21.8482,21.8266,21.8266,60900.0
2010-07-09 15:05:00,30.27,30.29,30.25,30.25,108600.0,21.8266,21.841,21.8122,21.8122,108600.0
2010-07-09 15:10:00,30.25,30.32,30.25,30.32,97800.0,21.8122,21.8627,21.8122,21.8627,97800.0
2010-07-09 15:15:00,30.32,30.32,30.28,30.3,110000.0,21.8627,21.8627,21.8338,21.8482,110000.0
2010-07-09 15:20:00,30.3,30.33,30.29,30.33,205400.0,21.8482,21.8699,21.841,21.8699,205400.0
2010-07-09 15:25:00,30.33,30.33,30.24,30.25,104700.0,21.8699,21.8699,21.805,21.8122,104700.0
2010-07-09 15:30:00,30.25,30.27,30.23,30.26,244200.0,21.8122,21.8266,21.7978,21.8194,244200.0
2010-07-09 15:35:00,30.27,30.34,30.26,30.32,275500.0,21.8266,21.8771,21.8194,21.8627,275500.0
2010-07-09 15:40:00,30.32,30.36,30.32,30.35,323500.0,21.8627,21.8915,21.8627,21.8843,323500.0
2010-07-09 15:45:00,30.35,30.36,30.29,30.32,415100.0,21.8843,21.8915,21.841,21.8627,415100.0
2010-07-09 15:50:00,30.33,30.35,30.3,30.34,436800.0,21.8699,21.8843,21.8482,21.8771,436800.0
2010-07-09 15:55:00,30.34,30.37,30.32,30.36,1691800.0,21.8771,21.8987,21.8627,21.8915,1691800.0
2010-07-12 09:30:00,30.41,30.41,30.18,30.18,302800.0,21.9275,21.9275,21.7617,21.7617,302800.0
2010-07-12 09:35:00,30.18,30.21,30.17,30.18,163000.0,21.7617,21.7833,21.7545,21.7617,163000.0
2010-07-12 09:40:00,30.18,30.26,30.18,30.25,102800.0,21.7617,21.8194,21.7617,21.8122,102800.0
2010-07-12 09:45:00,30.26,30.34,30.26,30.27,88300.0,21.8194,21.8771,21.8194,21.8266,88300.0
2010-07-12 09:50:00,30.27,30.27,30.19,30.22,76000.0,21.8266,21.8266,21.7689,21.7905,76000.0
2010-07-12 09:55:00,30.21,30.28,30.18,30.27,39200.0,21.7833,21.8338,21.7617,21.8266,39200.0
2010-07-12 10:00:00,30.28,30.29,30.21,30.24,358200.0,21.8338,21.841,21.7833,21.805,358200.0
2010-07-12 10:05:00,30.23,30.23,30.12,30.13,417200.0,21.7978,21.7978,21.7184,21.7257,417200.0
2010-07-12 10:10:00,30.13,30.13,30.07,30.1,322600.0,21.7257,21.7257,21.6824,21.704,322600.0
2010-07-12 10:15:00,30.11,30.15,30.1,30.15,44600.0,21.7112,21.7401,21.704,21.7401,44600.0
2010-07-12 10:20:00,30.15,30.16,30.02,30.03,70800.0,21.7401,21.7473,21.6463,21.6535,70800.0
2010-07-12 10:25:00,30.03,30.06,30.01,30.04,46100.0,21.6535,21.6752,21.6391,21.6608,46100.0
2010-07-12 10:30:00,30.03,30.04,30.0,30.03,36900.0,21.6535,21.6608,21.6319,21.6535,36900.0
2010-07-12 10:35:00,30.03,30.09,30.03,30.07,62100.0,21.6535,21.6968,21.6535,21.6824,62100.0
2010-07-12 10:40:00,30.06,30.08,29.99,30.0,113200.0,21.6752,21.6896,21.6247,21.6319,113200.0
2010-07-12 10:45:00,30.01,30.05,29.99,30.01,78100.0,21.6391,21.668,21.6247,21.6391,78100.0
2010-07-12 10:50:00,30.0,30.02,29.97,29.97,83800.0,21.6319,21.6463,21.6103,21.6103,83800.0
2010-07-12 10:55:00,29.97,30.0,29.95,30.0,86400.0,21.6103,21.6319,21.5959,21.6319,86400.0
2010-07-12 11:00:00,29.99,29.99,29.87,29.91,204200.0,21.6247,21.6247,21.5382,21.567,204200.0
2010-07-12 11:05:00,29.92,29.92,29.84,29.86,274100.0,21.5742,21.5742,21.5165,21.531,274100.0
2010-07-12 11:10:00,29.86,29.94,29.84,29.94,132600.0,21.531,21.5886,21.5165,21.5886,132600.0
2010-07-12 11:15:00,29.94,29.96,29.93,29.95,120600.0,21.5886,21.6031,21.5814,21.5959,120600.0
2010-07-12 11:20:00,29.96,29.97,29.92,29.97,90400.0,21.6031,21.6103,21.5742,21.6103,90400.0
2010-07-12 11:25:00,29.98,29.99,29.96,29.96,33100.0,21.6175,21.6247,21.6031,21.6031,33100.0
2010-07-12 11:30:00,29.95,29.97,29.93,29.95,88600.0,21.5959,21.6103,21.5814,21.5959,88600.0
2010-07-12 11:35:00,29.96,29.96,29.92,29.92,35300.0,21.6031,21.6031,21.5742,21.5742,35300.0
2010-07-12 11:40:00,29.93,29.96,29.92,29.94,96700.0,21.5814,21.6031,21.5742,21.5886,96700.0
2010-07-12 11:45:00,29.95,29.96,29.92,29.92,62700.0,21.5959,21.6031,21.5742,21.5742,62700.0
2010-07-12 11:50:00,29.93,29.96,29.91,29.96,36000.0,21.5814,21.6031,21.567,21.6031,36000.0
2010-07-12 11:55:00,29.96,29.96,29.92,29.94,26500.0,21.6031,21.6031,21.5742,21.5886,26500.0
2010-07-12 12:00:00,29.94,30.0,29.94,29.98,43200.0,21.5886,21.6319,21.5886,21.6175,43200.0
2010-07-12 12:05:00,29.98,30.05,29.98,30.05,22000.0,21.6175,21.668,21.6175,21.668,22000.0
2010-07-12 12:10:00,30.05,30.09,30.04,30.06,18800.0,21.668,21.6968,21.6608,21.6752,18800.0
2010-07-12 12:15:00,30.07,30.07,30.04,30.05,34000.0,21.6824,21.6824,21.6608,21.668,34000.0
2010-07-12 12:20:00,30.06,30.06,30.01,30.01,23700.0,21.6752,21.6752,21.6391,21.6391,23700.0
2010-07-12 12:25:00,30.01,30.02,29.98,29.99,19500.0,21.6391,21.6463,21.6175,21.6247,19500.0
2010-07-12 12:30:00,29.98,30.01,29.97,30.01,79500.0,21.6175,21.6391,21.6103,21.6391,79500.0
2010-07-12 12:35:00,30.01,30.09,30.01,30.09,39500.0,21.6391,21.6968,21.6391,21.6968,39500.0
2010-07-12 12:40:00,30.1,30.11,30.06,30.06,19700.0,21.704,21.7112,21.6752,21.6752,19700.0
2010-07-12 12:45:00,30.06,30.07,30.01,30.03,17400.0,21.6752,21.6824,21.6391,21.6535,17400.0
2010-07-12 12:50:00,30.03,30.06,30.01,30.06,31300.0,21.6535,21.6752,21.6391,21.6752,31300.0
2010-07-12 12:55:00,30.06,30.06,29.98,29.98,27700.0,21.6752,21.6752,21.6175,21.6175,27700.0
2010-07-12 13:00:00,29.97,29.98,29.95,29.97,100100.0,21.6103,21.6175,21.5959,21.6103,100100.0
2010-07-12 13:05:00,29.96,30.01,29.96,30.01,27600.0,21.6031,21.6391,21.6031,21.6391,27600.0
2010-07-12 13:10:00,30.0,30.05,29.99,30.03,31300.0,21.6319,21.668,21.6247,21.6535,31300.0
2010-07-12 13:15:00,30.04,30.1,30.03,30.08,66500.0,21.6608,21.704,21.6535,21.6896,66500.0
2010-07-12 13:20:00,30.08,30.08,30.05,30.05,58400.0,21.6896,21.6896,21.668,21.668,58400.0
2010-07-12 13:25:00,30.05,30.08,30.04,30.08,25600.0,21.668,21.6896,21.6608,21.6896,25600.0
2010-07-12 13:30:00,30.08,30.09,30.06,30.09,25000.0,21.6896,21.6968,21.6752,21.6968,25000.0
2010-07-12 13:35:00,30.09,30.09,30.02,30.03,68300.0,21.6968,21.6968,21.6463,21.6535,68300.0
2010-07-12 13:40:00,30.04,30.04,29.98,29.99,32100.0,21.6608,21.6608,21.6175,21.6247,32100.0
2010-07-12 13:45:00,29.99,30.02,29.99,30.02,5600.0,21.6247,21.6463,21.6247,21.6463,5600.0
2010-07-12 13:50:00,30.02,30.07,30.01,30.07,27000.0,21.6463,21.6824,21.6391,21.6824,27000.0
2010-07-12 13:55:00,30.08,30.11,30.06,30.11,18800.0,21.6896,21.7112,21.6752,21.7112,18800.0
2010-07-12 14:00:00,30.11,30.12,30.09,30.1,7700.0,21.7112,21.7184,21.6968,21.704,7700.0
2010-07-12 14:05:00,30.1,30.1,30.03,30.04,93900.0,21.704,21.704,21.6535,21.6608,93900.0
2010-07-12 14:10:00,30.05,30.05,30.02,30.03,59900.0,21.668,21.668,21.6463,21.6535,59900.0
2010-07-12 14:15:00,30.03,30.03,29.95,29.95,244400.0,21.6535,21.6535,21.5959,21.5959,244400.0
2010-07-12 14:20:00,29.94,29.98,29.94,29.96,83300.0,21.5886,21.6175,21.5886,21.6031,83300.0
2010-07-12 14:25:00,29.96,29.98,29.94,29.98,57500.0,21.6031,21.6175,21.5886,21.6175,57500.0
2010-07-12 14:30:00,29.98,29.98,29.93,29.93,70700.0,21.6175,21.6175,21.5814,21.5814,70700.0
2010-07-12 14:35:00,29.93,29.97,29.92,29.96,41800.0,21.5814,21.6103,21.5742,21.6031,41800.0
2010-07-12 14:40:00,29.96,30.03,29.95,30.03,96600.0,21.6031,21.6535,21.5959,21.6535,96600.0
2010-07-12 14:45:00,30.02,30.03,29.98,30.01,24800.0,21.6463,21.6535,21.6175,21.6391,24800.0
2010-07-12 14:50:00,30.01,30.01,29.92,29.92,46200.0,21.6391,21.6391,21.5742,21.5742,46200.0
2010-07-12 14:55:00,29.92,29.98,29.92,29.93,73000.0,21.5742,21.6175,21.5742,21.5814,73000.0
2010-07-12 15:00:00,29.94,29.95,29.87,29.9,585300.0,21.5886,21.5959,21.5382,21.5598,585300.0
2010-07-12 15:05:00,29.9,29.9,29.86,29.89,99900.0,21.5598,21.5598,21.531,21.5526,99900.0
2010-07-12 15:10:00,29.9,29.97,29.88,29.96,106800.0,21.5598,21.6103,21.5454,21.6031,106800.0
2010-07-12 15:15:00,29.96,29.99,29.91,29.95,180600.0,21.6031,21.6247,21.567,21.5959,180600.0
2010-07-12 15:20:00,29.95,29.99,29.94,29.98,85100.0,21.5959,21.6247,21.5886,21.6175,85100.0
2010-07-12 15:25:00,29.98,29.98,29.93,29.97,70900.0,21.6175,21.6175,21.5814,21.6103,70900.0
2010-07-12 15:30:00,29.97,30.0,29.94,29.95,96500.0,21.6103,21.6319,21.5886,21.5959,96500.0
2010-07-12 15:35:00,29.95,30.0,29.93,30.0,210200.0,21.5959,21.6319,21.5814,21.6319,210200.0
2010-07-12 15:40:00,30.0,30.04,29.99,30.0,173600.0,21.6319,21.6608,21.6247,21.6319,173600.0
2010-07-12 15:45:00,30.01,30.03,29.96,29.97,328300.0,21.6391,21.6535,21.6031,21.6103,328300.0
2010-07-12 15:50:00,29.98,29.99,29.94,29.99,371300.0,21.6175,21.6247,21.5886,21.6247,371300.0
2010-07-12 15:55:00,29.99,30.03,29.97,30.01,1017700.0,21.6247,21.6535,21.6103,21.6391,1017700.0
2010-07-13 09:30:00,30.48,30.55,30.46,30.52,277900.0,21.978,22.0285,21.9636,22.0069,277900.0
2010-07-13 09:35:00,30.52,30.61,30.52,30.54,275500.0,22.0069,22.0718,22.0069,22.0213,275500.0
2010-07-13 09:40:00,30.55,30.58,30.48,30.53,294900.0,22.0285,22.0501,21.978,22.0141,294900.0
2010-07-13 09:45:00,30.52,30.55,30.5,30.51,106100.0,22.0069,22.0285,21.9924,21.9997,106100.0
2010-07-13 09:50:00,30.51,30.59,30.49,30.55,119300.0,21.9997,22.0573,21.9852,22.0285,119300.0
2010-07-13 09:55:00,30.54,30.57,30.53,30.56,81300.0,22.0213,22.0429,22.0141,22.0357,81300.0
2010-07-13 10:00:00,30.56,30.66,30.55,30.63,201100.0,22.0357,22.1078,22.0285,22.0862,201100.0
2010-07-13 10:05:00,30.63,30.65,30.59,30.59,181600.0,22.0862,22.1006,22.0573,22.0573,181600.0
2010-07-13 10:10:00,30.59,30.61,30.55,30.6,74500.0,22.0573,22.0718,22.0285,22.0646,74500.0
2010-07-13 10:15:00,30.6,30.61,30.57,30.6,62700.0,22.0646,22.0718,22.0429,22.0646,62700.0
2010-07-13 10:20:00,30.61,30.64,30.55,30.55,75500.0,22.0718,22.0934,22.0285,22.0285,75500.0
2010-07-13 10:25:00,30.55,30.58,30.53,30.55,109100.0,22.0285,22.0501,22.0141,22.0285,109100.0
2010-07-13 10:30:00,30.55,30.56,30.45,30.49,168100.0,22.0285,22.0357,21.9564,21.9852,168100.0
2010-07-13 10:35:00,30.48,30.55,30.46,30.53,49900.0,21.978,22.0285,21.9636,22.0141,49900.0
2010-07-13 10:40:00,30.53,30.55,30.49,30.52,107600.0,22.0141,22.0285,21.9852,22.0069,107600.0
2010-07-13 10:45:00,30.52,30.53,30.47,30.52,104200.0,22.0069,22.0141,21.9708,22.0069,104200.0
2010-07-13 10:50:00,30.51,30.6,30.51,30.58,41300.0,21.9997,22.0646,21.9997,22.0501,41300.0
2010-07-13 10:55:00,30.58,30.6,30.57,30.59,94500.0,22.0501,22.0646,22.0429,22.0573,94500.0
2010-07-13 11:00:00,30.59,30.64,30.59,30.63,141300.0,22.0573,22.0934,22.0573,22.0862,141300.0
2010-07-13 11:05:00,30.63,30.68,30.62,30.67,57100.0,22.0862,22.1222,22.079,22.115,57100.0
2010-07-13 11:10:00,30.67,30.7,30.65,30.69,54300.0,22.115,22.1367,22.1006,22.1294,54300.0
2010-07-13 11:15:00,30.69,30.69,30.66,30.67,22900.0,22.1294,22.1294,22.1078,22.115,22900.0
2010-07-13 11:20:00,30.66,30.66,30.63,30.64,24700.0,22.1078,22.1078,22.0862,22.0934,24700.0
2010-07-13 11:25:00,30.65,30.7,30.65,30.69,43100.0,22.1006,22.1367,22.1006,22.1294,43100.0
2010-07-13 11:30:00,30.69,30.78,30.69,30.77,95100.0,22.1294,22.1943,22.1294,22.1871,95100.0
2010-07-13 11:35:00,30.78,30.83,30.76,30.8,77900.0,22.1943,22.2304,22.1799,22.2088,77900.0
2010-07-13 11:40:00,30.79,30.81,30.77,30.78,33900.0,22.2016,22.216,22.1871,22.1943,33900.0
2010-07-13 11:45:00,30.78,30.81,30.74,30.74,57800.0,22.1943,22.216,22.1655,22.1655,57800.0
2010-07-13 11:50:00,30.74,30.79,30.74,30.76,50300.0,22.1655,22.2016,22.1655,22.1799,50300.0
2010-07-13 11:55:00,30.76,30.76,30.72,30.75,23700.0,22.1799,22.1799,22.1511,22.1727,23700.0
2010-07-13 12:00:00,30.74,30.78,30.74,30.75,133100.0,22.1655,22.1943,22.1655,22.1727,133100.0
2010-07-13 12:05:00,30.75,30.77,30.74,30.75,21200.0,22.1727,22.1871,22.1655,22.1727,21200.0
2010-07-13 12:10:00,30.75,30.81,30.75,30.8,71800.0,22.1727,22.216,22.1727,22.2088,71800.0
2010-07-13 12:15:00,30.8,30.82,30.79,30.8,13800.0,22.2088,22.2232,22.2016,22.2088,13800.0
2010-07-13 12:20:00,30.8,30.83,30.78,30.81,76700.0,22.2088,22.2304,22.1943,22.216,76700.0
2010-07-13 12:25:00,30.81,30.87,30.81,30.86,23600.0,22.216,22.2592,22.216,22.252,23600.0
2010-07-13 12:30:00,30.86,30.87,30.86,30.86,70600.0,22.252,22.2592,22.252,22.252,70600.0
2010-07-13 12:35:00,30.86,30.87,30.86,30.86,12200.0,22.252,22.2592,22.252,22.252,12200.0
2010-07-13 12:40:00,30.85,30.85,30.79,30.8,552700.0,22.2448,22.2448,22.2016,22.2088,552700.0
2010-07-13 12:45:00,30.79,30.8,30.75,30.78,117100.0,22.2016,22.2088,22.1727,22.1943,117100.0
2010-07-13 12:50:00,30.79,30.84,30.78,30.84,38500.0,22.2016,22.2376,22.1943,22.2376,38500.0
2010-07-13 12:55:00,30.83,30.85,30.8,30.8,42100.0,22.2304,22.2448,22.2088,22.2088,42100.0
2010-07-13 13:00:00,30.8,30.88,30.79,30.85,37100.0,22.2088,22.2664,22.2016,22.2448,37100.0
2010-07-13 13:05:00,30.85,30.87,30.83,30.86,28400.0,22.2448,22.2592,22.2304,22.252,28400.0
2010-07-13 13:10:00,30.85,30.87,30.77,30.78,46300.0,22.2448,22.2592,22.1871,22.1943,46300.0
2010-07-13 13:15:00,30.79,30.79,30.72,30.73,58300.0,22.2016,22.2016,22.1511,22.1583,58300.0
2010-07-13 13:20:00,30.73,30.76,30.71,30.74,44400.0,22.1583,22.1799,22.1439,22.1655,44400.0
2010-07-13 13:25:00,30.74,30.75,30.7,30.72,22300.0,22.1655,22.1727,22.1367,22.1511,22300.0
2010-07-13 13:30:00,30.72,30.76,30.72,30.75,18300.0,22.1511,22.1799,22.1511,22.1727,18300.0
2010-07-13 13:35:00,30.75,30.78,30.72,30.78,13200.0,22.1727,22.1943,22.1511,22.1943,13200.0
2010-07-13 13:40:00,30.78,30.78,30.75,30.76,32500.0,22.1943,22.1943,22.1727,22.1799,32500.0
2010-07-13 13:45:00,30.76,30.78,30.75,30.75,40300.0,22.1799,22.1943,22.1727,22.1727,40300.0
2010-07-13 13:50:00,30.75,30.75,30.7,30.7,41500.0,22.1727,22.1727,22.1367,22.1367,41500.0
2010-07-13 13:55:00,30.7,30.75,30.69,30.73,70700.0,22.1367,22.1727,22.1294,22.1583,70700.0
2010-07-13 14:00:00,30.73,30.8,30.72,30.78,55700.0,22.1583,22.2088,22.1511,22.1943,55700.0
2010-07-13 14:05:00,30.78,30.8,30.76,30.77,120300.0,22.1943,22.2088,22.1799,22.1871,120300.0
2010-07-13 14:10:00,30.77,30.81,30.76,30.81,82100.0,22.1871,22.216,22.1799,22.216,82100.0
2010-07-13 14:15:00,30.81,30.83,30.8,30.81,34000.0,22.216,22.2304,22.2088,22.216,34000.0
2010-07-13 14:20:00,30.81,30.82,30.77,30.78,42000.0,22.216,22.2232,22.1871,22.1943,42000.0
2010-07-13 14:25:00,30.78,30.8,30.74,30.74,67300.0,22.1943,22.2088,22.1655,22.1655,67300.0
2010-07-13 14:30:00,30.74,30.79,30.74,30.76,77700.0,22.1655,22.2016,22.1655,22.1799,77700.0
2010-07-13 14:35:00,30.76,30.79,30.76,30.77,32100.0,22.1799,22.2016,22.1799,22.1871,32100.0
2010-07-13 14:40:00,30.77,30.78,30.74,30.74,47600.0,22.1871,22.1943,22.1655,22.1655,47600.0
2010-07-13 14:45:00,30.74,30.77,30.74,30.76,27600.0,22.1655,22.1871,22.1655,22.1799,27600.0
2010-07-13 14:50:00,30.77,30.77,30.73,30.75,112700.0,22.1871,22.1871,22.1583,22.1727,112700.0
2010-07-13 14:55:00,30.74,30.8,30.74,30.79,40000.0,22.1655,22.2088,22.1655,22.2016,40000.0
2010-07-13 15:00:00,30.79,30.85,30.79,30.84,203200.0,22.2016,22.2448,22.2016,22.2376,203200.0
2010-07-13 15:05:00,30.84,30.85,30.81,30.83,171000.0,22.2376,22.2448,22.216,22.2304,171000.0
2010-07-13 15:10:00,30.82,30.86,30.82,30.86,57100.0,22.2232,22.252,22.2232,22.252,57100.0
2010-07-13 15:15:00,30.86,30.89,30.84,30.87,119900.0,22.252,22.2737,22.2376,22.2592,119900.0
2010-07-13 15:20:00,30.87,30.88,30.8,30.81,67600.0,22.2592,22.2664,22.2088,22.216,67600.0
2010-07-13 15:25:00,30.81,30.86,30.8,30.85,67800.0,22.216,22.252,22.2088,22.2448,67800.0
2010-07-13 15:30:00,30.85,30.86,30.81,30.82,112500.0,22.2448,22.252,22.216,22.2232,112500.0
2010-07-13 15:35:00,30.81,30.83,30.81,30.83,138500.0,22.216,22.2304,22.216,22.2304,138500.0
2010-07-13 15:40:00,30.84,30.85,30.79,30.8,274300.0,22.2376,22.2448,22.2016,22.2088,274300.0
2010-07-13 15:45:00,30.8,30.84,30.77,30.77,224600.0,22.2088,22.2376,22.1871,22.1871,224600.0
2010-07-13 15:50:00,30.77,30.8,30.69,30.7,440600.0,22.1871,22.2088,22.1294,22.1367,440600.0
2010-07-13 15:55:00,30.7,30.74,30.68,30.74,1469200.0,22.1367,22.1655,22.1222,22.1655,1469200.0
2010-07-14 09:30:00,30.54,30.63,30.42,30.43,341400.0,22.0213,22.0862,21.9348,21.942,341400.0
2010-07-14 09:35:00,30.44,30.48,30.39,30.41,233500.0,21.9492,21.978,21.9131,21.9275,233500.0
2010-07-14 09:40:00,30.41,30.42,30.37,30.4,1214700.0,21.9275,21.9348,21.8987,21.9203,1214700.0
2010-07-14 09:45:00,30.4,30.53,30.37,30.53,306900.0,21.9203,22.0141,21.8987,22.0141,306900.0
2010-07-14 09:50:00,30.52,30.53,30.45,30.47,371900.0,22.0069,22.0141,21.9564,21.9708,371900.0
2010-07-14 09:55:00,30.47,30.51,30.47,30.5,134100.0,21.9708,21.9997,21.9708,21.9924,134100.0
2010-07-14 10:00:00,30.49,30.49,30.42,30.46,155700.0,21.9852,21.9852,21.9348,21.9636,155700.0
2010-07-14 10:05:00,30.47,30.51,30.44,30.51,51800.0,21.9708,21.9997,21.9492,21.9997,51800.0
2010-07-14 10:10:00,30.5,30.55,30.49,30.52,67900.0,21.9924,22.0285,21.9852,22.0069,67900.0
2010-07-14 10:15:00,30.52,30.56,30.52,30.56,56800.0,22.0069,22.0357,22.0069,22.0357,56800.0
2010-07-14 10:20:00,30.56,30.62,30.56,30.62,99800.0,22.0357,22.079,22.0357,22.079,99800.0
2010-07-14 10:25:00,30.62,30.67,30.61,30.63,106800.0,22.079,22.115,22.0718,22.0862,106800.0
2010-07-14 10:30:00,30.63,30.7,30.62,30.68,114000.0,22.0862,22.1367,22.079,22.1222,114000.0
2010-07-14 10:35:00,30.68,30.68,30.62,30.63,57300.0,22.1222,22.1222,22.079,22.0862,57300.0
2010-07-14 10:40:00,30.63,30.65,30.61,30.64,20500.0,22.0862,22.1006,22.0718,22.0934,20500.0
2010-07-14 10:45:00,30.64,30.7,30.64,30.65,440000.0,22.0934,22.1367,22.0934,22.1006,440000.0
2010-07-14 10:50:00,30.65,30.68,30.62,30.62,58800.0,22.1006,22.1222,22.079,22.079,58800.0
2010-07-14 10:55:00,30.62,30.68,30.62,30.68,98900.0,22.079,22.1222,22.079,22.1222,98900.0
2010-07-14 11:00:00,30.69,30.76,30.67,30.76,154800.0,22.1294,22.1799,22.115,22.1799,154800.0
2010-07-14 11:05:00,30.76,30.77,30.73,30.74,57500.0,22.1799,22.1871,22.1583,22.1655,57500.0
2010-07-14 11:10:00,30.74,30.78,30.71,30.78,70400.0,22.1655,22.1943,22.1439,22.1943,70400.0
2010-07-14 11:15:00,30.77,30.85,30.77,30.85,487900.0,22.1871,22.2448,22.1871,22.2448,487900.0
2010-07-14 11:20:00,30.85,30.88,30.81,30.87,59300.0,22.2448,22.2664,22.216,22.2592,59300.0
2010-07-14 11:25:00,30.86,30.86,30.83,30.83,42900.0,22.252,22.252,22.2304,22.2304,42900.0
2010-07-14 11:30:00,30.83,30.87,30.83,30.87,36400.0,22.2304,22.2592,22.2304,22.2592,36400.0
2010-07-14 11:35:00,30.86,30.88,30.84,30.85,63600.0,22.252,22.2664,22.2376,22.2448,63600.0
2010-07-14 11:40:00,30.85,30.88,30.84,30.87,52300.0,22.2448,22.2664,22.2376,22.2592,52300.0
2010-07-14 11:45:00,30.87,30.91,30.86,30.88,73400.0,22.2592,22.2881,22.252,22.2664,73400.0
2010-07-14 11:50:00,30.89,30.9,30.86,30.86,83300.0,22.2737,22.2809,22.252,22.252,83300.0
2010-07-14 11:55:00,30.86,30.86,30.81,30.81,25400.0,22.252,22.252,22.216,22.216,25400.0
2010-07-14 12:00:00,30.81,30.83,30.77,30.77,26700.0,22.216,22.2304,22.1871,22.1871,26700.0
2010-07-14 12:05:00,30.77,30.8,30.77,30.79,37800.0,22.1871,22.2088,22.1871,22.2016,37800.0
2010-07-14 12:10:00,30.79,30.82,30.76,30.77,61500.0,22.2016,22.2232,22.1799,22.1871,61500.0
2010-07-14 12:15:00,30.76,30.78,30.76,30.78,14400.0,22.1799,22.1943,22.1799,22.1943,14400.0
2010-07-14 12:20:00,30.78,30.8,30.76,30.8,24900.0,22.1943,22.2088,22.1799,22.2088,24900.0
2010-07-14 12:25:00,30.8,30.8,30.78,30.78,15200.0,22.2088,22.2088,22.1943,22.1943,15200.0
2010-07-14 12:30:00,30.79,30.81,30.78,30.81,19800.0,22.2016,22.216,22.1943,22.216,19800.0
2010-07-14 12:35:00,30.8,30.81,30.79,30.8,20700.0,22.2088,22.216,22.2016,22.2088,20700.0
2010-07-14 12:40:00,30.8,30.8,30.76,30.77,23800.0,22.2088,22.2088,22.1799,22.1871,23800.0
2010-07-14 12:45:00,30.78,30.8,30.78,30.79,33300.0,22.1943,22.2088,22.1943,22.2016,33300.0
2010-07-14 12:50:00,30.79,30.79,30.72,30.72,70100.0,22.2016,22.2016,22.1511,22.1511,70100.0
2010-07-14 12:55:00,30.73,30.76,30.72,30.75,69000.0,22.1583,22.1799,22.1511,22.1727,69000.0
2010-07-14 13:00:00,30.76,30.77,30.73,30.73,39500.0,22.1799,22.1871,22.1583,22.1583,39500.0
2010-07-14 13:05:00,30.73,30.75,30.72,30.73,66300.0,22.1583,22.1727,22.1511,22.1583,66300.0
2010-07-14 13:10:00,30.73,30.78,30.73,30.78,22800.0,22.1583,22.1943,22.1583,22.1943,22800.0
2010-07-14 13:15:00,30.77,30.79,30.76,30.79,15200.0,22.1871,22.2016,22.1799,22.2016,15200.0
2010-07-14 13:20:00,30.78,30.82,30.77,30.77,34300.0,22.1943,22.2232,22.1871,22.1871,34300.0
2010-07-14 13:25:00,30.76,30.77,30.75,30.76,17200.0,22.1799,22.1871,22.1727,22.1799,17200.0
2010-07-14 13:30:00,30.77,30.81,30.77,30.81,27600.0,22.1871,22.216,22.1871,22.216,27600.0
2010-07-14 13:35:00,30.81,30.81,30.79,30.8,14800.0,22.216,22.216,22.2016,22.2088,14800.0
2010-07-14 13:40:00,30.79,30.79,30.74,30.74,20200.0,22.2016,22.2016,22.1655,22.1655,20200.0
2010-07-14 13:45:00,30.75,30.77,30.75,30.75,58300.0,22.1727,22.1871,22.1727,22.1727,58300.0
2010-07-14 13:50:00,30.74,30.74,30.68,30.68,44300.0,22.1655,22.1655,22.1222,22.1222,44300.0
2010-07-14 13:55:00,30.68,30.72,30.68,30.71,27800.0,22.1222,22.1511,22.1222,22.1439,27800.0
2010-07-14 14:00:00,30.71,30.72,30.64,30.67,268000.0,22.1439,22.1511,22.0934,22.115,268000.0
2010-07-14 14:05:00,30.68,30.68,30.58,30.62,99300.0,22.1222,22.1222,22.0501,22.079,99300.0
2010-07-14 14:10:00,30.61,30.64,30.58,30.6,132400.0,22.0718,22.0934,22.0501,22.0646,132400.0
2010-07-14 14:15:00,30.6,30.64,30.59,30.62,150000.0,22.0646,22.0934,22.0573,22.079,150000.0
2010-07-14 14:20:00,30.61,30.63,30.52,30.52,88200.0,22.0718,22.0862,22.0069,22.0069,88200.0
2010-07-14 14:25:00,30.51,30.54,30.48,30.53,122200.0,21.9997,22.0213,21.978,22.0141,122200.0
2010-07-14 14:30:00,30.53,30.57,30.52,30.55,49900.0,22.0141,22.0429,22.0069,22.0285,49900.0
2010-07-14 14:35:00,30.55,30.59,30.55,30.57,58100.0,22.0285,22.0573,22.0285,22.0429,58100.0
2010-07-14 14:40:00,30.57,30.58,30.54,30.55,31400.0,22.0429,22.0501,22.0213,22.0285,31400.0
2010-07-14 14:45:00,30.56,30.61,30.55,30.58,56300.0,22.0357,22.0718,22.0285,22.0501,56300.0
2010-07-14 14:50:00,30.59,30.59,30.57,30.58,34500.0,22.0573,22.0573,22.0429,22.0501,34500.0
2010-07-14 14:55:00,30.58,30.63,30.58,30.62,149000.0,22.0501,22.0862,22.0501,22.079,149000.0
2010-07-14 15:00:00,30.62,30.67,30.62,30.65,44600.0,22.079,22.115,22.079,22.1006,44600.0
2010-07-14 15:05:00,30.65,30.66,30.59,30.61,15000.0,22.1006,22.1078,22.0573,22.0718,15000.0
2010-07-14 15:10:00,30.61,30.62,30.59,30.6,45900.0,22.0718,22.079,22.0573,22.0646,45900.0
2010-07-14 15:15:00,30.61,30.69,30.59,30.67,39800.0,22.0718,22.1294,22.0573,22.115,39800.0
2010-07-14 15:20:00,30.67,30.71,30.66,30.69,56000.0,22.115,22.1439,22.1078,22.1294,56000.0
2010-07-14 15:25:00,30.69,30.73,30.68,30.69,89400.0,22.1294,22.1583,22.1222,22.1294,89400.0
2010-07-14 15:30:00,30.69,30.71,30.66,30.69,62100.0,22.1294,22.1439,22.1078,22.1294,62100.0
2010-07-14 15:35:00,30.69,30.7,30.66,30.67,36300.0,22.1294,22.1367,22.1078,22.115,36300.0
2010-07-14 15:40:00,30.66,30.67,30.58,30.59,106000.0,22.1078,22.115,22.0501,22.0573,106000.0
2010-07-14 15:45:00,30.59,30.7,30.59,30.7,163000.0,22.0573,22.1367,22.0573,22.1367,163000.0
2010-07-14 15:50:00,30.7,30.72,30.66,30.7,227000.0,22.1367,22.1511,22.1078,22.1367,227000.0
2010-07-14 15:55:00,30.7,30.73,30.69,30.73,383100.0,22.1367,22.1583,22.1294,22.1583,383100.0
2010-07-15 09:30:00,30.73,30.78,30.63,30.71,147900.0,22.1583,22.1943,22.0862,22.1439,147900.0
2010-07-15 09:35:00,30.73,30.78,30.69,30.7,120500.0,22.1583,22.1943,22.1294,22.1367,120500.0
2010-07-15 09:40:00,30.69,30.69,30.61,30.62,74500.0,22.1294,22.1294,22.0718,22.079,74500.0
2010-07-15 09:45:00,30.61,30.66,30.59,30.64,59500.0,22.0718,22.1078,22.0573,22.0934,59500.0
2010-07-15 09:50:00,30.63,30.66,30.6,30.63,167500.0,22.0862,22.1078,22.0646,22.0862,167500.0
2010-07-15 09:55:00,30.62,30.66,30.59,30.65,57300.0,22.079,22.1078,22.0573,22.1006,57300.0
2010-07-15 10:00:00,30.64,30.64,30.44,30.45,452500.0,22.0934,22.0934,21.9492,21.9564,452500.0
2010-07-15 10:05:00,30.45,30.47,30.4,30.43,107600.0,21.9564,21.9708,21.9203,21.942,107600.0
2010-07-15 10:10:00,30.42,30.42,30.29,30.35,164900.0,21.9348,21.9348,21.841,21.8843,164900.0
2010-07-15 10:15:00,30.35,30.35,30.28,30.31,205500.0,21.8843,21.8843,21.8338,21.8554,205500.0
2010-07-15 10:20:00,30.3,30.37,30.27,30.34,129500.0,21.8482,21.8987,21.8266,21.8771,129500.0
2010-07-15 10:25:00,30.34,30.38,30.33,30.37,136600.0,21.8771,21.9059,21.8699,21.8987,136600.0
2010-07-15 10:30:00,30.38,30.38,30.33,30.33,115800.0,21.9059,21.9059,21.8699,21.8699,115800.0
2010-07-15 10:35:00,30.34,30.42,30.33,30.42,31500.0,21.8771,21.9348,21.8699,21.9348,31500.0
2010-07-15 10:40:00,30.42,30.42,30.36,30.41,64800.0,21.9348,21.9348,21.8915,21.9275,64800.0
2010-07-15 10:45:00,30.4,30.43,30.35,30.43,68800.0,21.9203,21.942,21.8843,21.942,68800.0
2010-07-15 10:50:00,30.43,30.43,30.39,30.42,37800.0,21.942,21.942,21.9131,21.9348,37800.0
2010-07-15 10:55:00,30.42,30.43,30.39,30.41,15100.0,21.9348,21.942,21.9131,21.9275,15100.0
2010-07-15 11:00:00,30.41,30.43,30.37,30.38,90300.0,21.9275,21.942,21.8987,21.9059,90300.0
2010-07-15 11:05:00,30.37,30.38,30.35,30.37,45200.0,21.8987,21.9059,21.8843,21.8987,45200.0
2010-07-15 11:10:00,30.37,30.43,30.36,30.42,21900.0,21.8987,21.942,21.8915,21.9348,21900.0
2010-07-15 11:15:00,30.42,30.45,30.42,30.43,81200.0,21.9348,21.9564,21.9348,21.942,81200.0
2010-07-15 11:20:00,30.43,30.47,30.42,30.43,82200.0,21.942,21.9708,21.9348,21.942,82200.0
2010-07-15 11:25:00,30.44,30.45,30.41,30.45,67500.0,21.9492,21.9564,21.9275,21.9564,67500.0
2010-07-15 11:30:00,30.44,30.45,30.42,30.44,41800.0,21.9492,21.9564,21.9348,21.9492,41800.0
2010-07-15 11:35:00,30.44,30.5,30.43,30.49,19900.0,21.9492,21.9924,21.942,21.9852,19900.0
2010-07-15 11:40:00,30.48,30.51,30.46,30.51,49600.0,21.978,21.9997,21.9636,21.9997,49600.0
2010-07-15 11:45:00,30.49,30.51,30.48,30.49,61700.0,21.9852,21.9997,21.978,21.9852,61700.0
2010-07-15 11:50:00,30.49,30.54,30.48,30.54,96200.0,21.9852,22.0213,21.978,22.0213,96200.0
2010-07-15 11:55:00,30.53,30.55,30.48,30.49,99200.0,22.0141,22.0285,21.978,21.9852,99200.0
2010-07-15 12:00:00,30.49,30.49,30.43,30.43,29200.0,21.9852,21.9852,21.942,21.942,29200.0
2010-07-15 12:05:00,30.43,30.48,30.43,30.43,26600.0,21.942,21.978,21.942,21.942,26600.0
2010-07-15 12:10:00,30.43,30.46,30.42,30.44,7000.0,21.942,21.9636,21.9348,21.9492,7000.0
2010-07-15 12:15:00,30.45,30.46,30.42,30.42,18800.0,21.9564,21.9636,21.9348,21.9348,18800.0
2010-07-15 12:20:00,30.41,30.41,30.36,30.36,20100.0,21.9275,21.9275,21.8915,21.8915,20100.0
2010-07-15 12:25:00,30.37,30.39,30.36,30.37,17900.0,21.8987,21.9131,21.8915,21.8987,17900.0
2010-07-15 12:30:00,30.37,30.42,30.37,30.42,42400.0,21.8987,21.9348,21.8987,21.9348,42400.0
2010-07-15 12:35:00,30.42,30.42,30.38,30.39,49200.0,21.9348,21.9348,21.9059,21.9131,49200.0
2010-07-15 12:40:00,30.38,30.38,30.35,30.38,17400.0,21.9059,21.9059,21.8843,21.9059,17400.0
2010-07-15 12:45:00,30.38,30.42,30.38,30.41,13400.0,21.9059,21.9348,21.9059,21.9275,13400.0
2010-07-15 12:50:00,30.41,30.45,30.4,30.45,10800.0,21.9275,21.9564,21.9203,21.9564,10800.0
2010-07-15 12:55:00,30.45,30.45,30.4,30.4,20800.0,21.9564,21.9564,21.9203,21.9203,20800.0
2010-07-15 13:00:00,30.41,30.45,30.41,30.44,26700.0,21.9275,21.9564,21.9275,21.9492,26700.0
2010-07-15 13:05:00,30.43,30.48,30.43,30.45,24700.0,21.942,21.978,21.942,21.9564,24700.0
2010-07-15 13:10:00,30.45,30.45,30.43,30.44,22300.0,21.9564,21.9564,21.942,21.9492,22300.0
2010-07-15 13:15:00,30.45,30.51,30.45,30.5,49500.0,21.9564,21.9997,21.9564,21.9924,49500.0
2010-07-15 13:20:00,30.51,30.54,30.51,30.54,28100.0,21.9997,22.0213,21.9997,22.0213,28100.0
2010-07-15 13:25:00,30.55,30.57,30.52,30.53,49600.0,22.0285,22.0429,22.0069,22.0141,49600.0
2010-07-15 13:30:00,30.53,30.57,30.49,30.49,43400.0,22.0141,22.0429,21.9852,21.9852,43400.0
2010-07-15 13:35:00,30.49,30.52,30.48,30.5,25200.0,21.9852,22.0069,21.978,21.9924,25200.0
2010-07-15 13:40:00,30.5,30.51,30.48,30.48,26700.0,21.9924,21.9997,21.978,21.978,26700.0
2010-07-15 13:45:00,30.49,30.52,30.49,30.5,23400.0,21.9852,22.0069,21.9852,21.9924,23400.0
2010-07-15 13:50:00,30.49,30.49,30.44,30.45,41900.0,21.9852,21.9852,21.9492,21.9564,41900.0
2010-07-15 13:55:00,30.45,30.46,30.44,30.45,24800.0,21.9564,21.9636,21.9492,21.9564,24800.0
2010-07-15 14:00:00,30.45,30.5,30.42,30.48,50400.0,21.9564,21.9924,21.9348,21.978,50400.0
2010-07-15 14:05:00,30.48,30.48,30.44,30.44,61100.0,21.978,21.978,21.9492,21.9492,61100.0
2010-07-15 14:10:00,30.44,30.46,30.42,30.45,40200.0,21.9492,21.9636,21.9348,21.9564,40200.0
2010-07-15 14:15:00,30.44,30.5,30.44,30.5,74200.0,21.9492,21.9924,21.9492,21.9924,74200.0
2010-07-15 14:20:00,30.5,30.51,30.46,30.46,53000.0,21.9924,21.9997,21.9636,21.9636,53000.0
2010-07-15 14:25:00,30.46,30.53,30.46,30.53,47100.0,21.9636,22.0141,21.9636,22.0141,47100.0
2010-07-15 14:30:00,30.53,30.55,30.51,30.51,95000.0,22.0141,22.0285,21.9997,21.9997,95000.0
2010-07-15 14:35:00,30.51,30.52,30.48,30.51,252100.0,21.9997,22.0069,21.978,21.9997,252100.0
2010-07-15 14:40:00,30.5,30.53,30.49,30.5,145000.0,21.9924,22.0141,21.9852,21.9924,145000.0
2010-07-15 14:45:00,30.51,30.55,30.49,30.54,56000.0,21.9997,22.0285,21.9852,22.0213,56000.0
2010-07-15 14:50:00,30.53,30.55,30.5,30.52,56700.0,22.0141,22.0285,21.9924,22.0069,56700.0
2010-07-15 14:55:00,30.51,30.54,30.47,30.47,50800.0,21.9997,22.0213,21.9708,21.9708,50800.0
2010-07-15 15:00:00,30.48,30.52,30.48,30.49,141900.0,21.978,22.0069,21.978,21.9852,141900.0
2010-07-15 15:05:00,30.49,30.5,30.4,30.41,272100.0,21.9852,21.9924,21.9203,21.9275,272100.0
2010-07-15 15:10:00,30.4,30.4,30.35,30.36,88300.0,21.9203,21.9203,21.8843,21.8915,88300.0
2010-07-15 15:15:00,30.35,30.4,30.34,30.37,189700.0,21.8843,21.9203,21.8771,21.8987,189700.0
2010-07-15 15:20:00,30.37,30.41,30.33,30.36,97200.0,21.8987,21.9275,21.8699,21.8915,97200.0
2010-07-15 15:25:00,30.36,30.45,30.34,30.45,126600.0,21.8915,21.9564,21.8771,21.9564,126600.0
2010-07-15 15:30:00,30.45,30.54,30.45,30.49,142300.0,21.9564,22.0213,21.9564,21.9852,142300.0
2010-07-15 15:35:00,30.5,30.62,30.49,30.57,154600.0,21.9924,22.079,21.9852,22.0429,154600.0
2010-07-15 15:40:00,30.58,30.65,30.55,30.63,114800.0,22.0501,22.1006,22.0285,22.0862,114800.0
2010-07-15 15:45:00,30.64,30.77,30.64,30.69,307600.0,22.0934,22.1871,22.0934,22.1294,307600.0
2010-07-15 15:50:00,30.69,30.78,30.68,30.77,351800.0,22.1294,22.1943,22.1222,22.1871,351800.0
2010-07-15 15:55:00,30.77,30.78,30.7,30.71,744900.0,22.1871,22.1943,22.1367,22.1439,744900.0
2010-07-16 09:30:00,30.45,30.6,30.44,30.49,358300.0,21.9564,22.0646,21.9492,21.9852,358300.0
2010-07-16 09:35:00,30.48,30.49,30.41,30.41,66900.0,21.978,21.9852,21.9275,21.9275,66900.0
2010-07-16 09:40:00,30.4,30.44,30.28,30.29,57900.0,21.9203,21.9492,21.8338,21.841,57900.0
2010-07-16 09:45:00,30.28,30.3,30.21,30.25,119200.0,21.8338,21.8482,21.7833,21.8122,119200.0
2010-07-16 09:50:00,30.25,30.3,30.17,30.18,330000.0,21.8122,21.8482,21.7545,21.7617,330000.0
2010-07-16 09:55:00,30.19,30.2,30.1,30.12,615700.0,21.7689,21.7761,21.704,21.7184,615700.0
2010-07-16 10:00:00,30.12,30.16,30.11,30.14,120100.0,21.7184,21.7473,21.7112,21.7329,120100.0
2010-07-16 10:05:00,30.13,30.14,30.01,30.03,225300.0,21.7257,21.7329,21.6391,21.6535,225300.0
2010-07-16 10:10:00,30.03,30.11,30.03,30.11,62600.0,21.6535,21.7112,21.6535,21.7112,62600.0
2010-07-16 10:15:00,30.11,30.16,30.08,30.16,112200.0,21.7112,21.7473,21.6896,21.7473,112200.0
2010-07-16 10:20:00,30.16,30.18,30.12,30.14,76800.0,21.7473,21.7617,21.7184,21.7329,76800.0
2010-07-16 10:25:00,30.14,30.15,30.08,30.12,89800.0,21.7329,21.7401,21.6896,21.7184,89800.0
2010-07-16 10:30:00,30.12,30.14,30.07,30.12,90100.0,21.7184,21.7329,21.6824,21.7184,90100.0
2010-07-16 10:35:00,30.12,30.17,30.12,30.15,61600.0,21.7184,21.7545,21.7184,21.7401,61600.0
2010-07-16 10:40:00,30.14,30.21,30.12,30.21,96300.0,21.7329,21.7833,21.7184,21.7833,96300.0
2010-07-16 10:45:00,30.21,30.23,30.19,30.21,80700.0,21.7833,21.7978,21.7689,21.7833,80700.0
2010-07-16 10:50:00,30.21,30.26,30.2,30.24,31000.0,21.7833,21.8194,21.7761,21.805,31000.0
2010-07-16 10:55:00,30.23,30.28,30.22,30.27,81200.0,21.7978,21.8338,21.7905,21.8266,81200.0
2010-07-16 11:00:00,30.27,30.3,30.23,30.23,40300.0,21.8266,21.8482,21.7978,21.7978,40300.0
2010-07-16 11:05:00,30.22,30.25,30.21,30.24,79700.0,21.7905,21.8122,21.7833,21.805,79700.0
2010-07-16 11:10:00,30.24,30.24,30.2,30.21,17400.0,21.805,21.805,21.7761,21.7833,17400.0
2010-07-16 11:15:00,30.22,30.22,30.17,30.17,35900.0,21.7905,21.7905,21.7545,21.7545,35900.0
2010-07-16 11:20:00,30.16,30.16,30.09,30.12,78300.0,21.7473,21.7473,21.6968,21.7184,78300.0
2010-07-16 11:25:00,30.11,30.21,30.09,30.21,64800.0,21.7112,21.7833,21.6968,21.7833,64800.0
2010-07-16 11:30:00,30.2,30.2,30.16,30.16,92200.0,21.7761,21.7761,21.7473,21.7473,92200.0
2010-07-16 11:35:00,30.15,30.19,30.13,30.17,89600.0,21.7401,21.7689,21.7257,21.7545,89600.0
2010-07-16 11:40:00,30.17,30.19,30.15,30.17,48000.0,21.7545,21.7689,21.7401,21.7545,48000.0
2010-07-16 11:45:00,30.16,30.18,30.13,30.15,62100.0,21.7473,21.7617,21.7257,21.7401,62100.0
2010-07-16 11:50:00,30.16,30.17,30.13,30.14,73700.0,21.7473,21.7545,21.7257,21.7329,73700.0
2010-07-16 11:55:00,30.13,30.16,30.1,30.11,54400.0,21.7257,21.7473,21.704,21.7112,54400.0
2010-07-16 12:00:00,30.1,30.11,30.08,30.1,95900.0,21.704,21.7112,21.6896,21.704,95900.0
2010-07-16 12:05:00,30.1,30.1,30.05,30.09,80900.0,21.704,21.704,21.668,21.6968,80900.0
2010-07-16 12:10:00,30.09,30.14,30.06,30.07,105200.0,21.6968,21.7329,21.6752,21.6824,105200.0
2010-07-16 12:15:00,30.07,30.07,30.01,30.05,197900.0,21.6824,21.6824,21.6391,21.668,197900.0
2010-07-16 12:20:00,30.05,30.06,30.02,30.06,51200.0,21.668,21.6752,21.6463,21.6752,51200.0
2010-07-16 12:25:00,30.05,30.09,30.04,30.08,74900.0,21.668,21.6968,21.6608,21.6896,74900.0
2010-07-16 12:30:00,30.08,30.09,30.05,30.07,30600.0,21.6896,21.6968,21.668,21.6824,30600.0
2010-07-16 12:35:00,30.06,30.07,30.03,30.04,28600.0,21.6752,21.6824,21.6535,21.6608,28600.0
2010-07-16 12:40:00,30.03,30.07,30.03,30.06,71400.0,21.6535,21.6824,21.6535,21.6752,71400.0
2010-07-16 12:45:00,30.07,30.08,30.04,30.07,23300.0,21.6824,21.6896,21.6608,21.6824,23300.0
2010-07-16 12:50:00,30.07,30.08,30.03,30.05,29700.0,21.6824,21.6896,21.6535,21.668,29700.0
2010-07-16 12:55:00,30.04,30.05,30.0,30.01,29700.0,21.6608,21.668,21.6319,21.6391,29700.0
2010-07-16 13:00:00,30.02,30.04,29.98,29.99,38400.0,21.6463,21.6608,21.6175,21.6247,38400.0
2010-07-16 13:05:00,29.99,30.02,29.99,30.0,71000.0,21.6247,21.6463,21.6247,21.6319,71000.0
2010-07-16 13:10:00,29.99,30.02,29.98,29.99,21100.0,21.6247,21.6463,21.6175,21.6247,21100.0
2010-07-16 13:15:00,29.99,30.01,29.98,29.99,82100.0,21.6247,21.6391,21.6175,21.6247,82100.0
2010-07-16 13:20:00,29.99,29.99,29.95,29.96,19900.0,21.6247,21.6247,21.5959,21.6031,19900.0
2010-07-16 13:25:00,29.96,29.96,29.92,29.94,86600.0,21.6031,21.6031,21.5742,21.5886,86600.0
2010-07-16 13:30:00,29.93,30.01,29.93,30.0,36200.0,21.5814,21.6391,21.5814,21.6319,36200.0
2010-07-16 13:35:00,30.0,30.03,29.97,30.0,26900.0,21.6319,21.6535,21.6103,21.6319,26900.0
2010-07-16 13:40:00,29.99,29.99,29.93,29.93,103100.0,21.6247,21.6247,21.5814,21.5814,103100.0
2010-07-16 13:45:00,29.92,29.95,29.9,29.94,130100.0,21.5742,21.5959,21.5598,21.5886,130100.0
2010-07-16 13:50:00,29.94,29.95,29.87,29.89,46700.0,21.5886,21.5959,21.5382,21.5526,46700.0
2010-07-16 13:55:00,29.89,29.93,29.87,29.9,81100.0,21.5526,21.5814,21.5382,21.5598,81100.0
2010-07-16 14:00:00,29.9,29.94,29.87,29.93,165100.0,21.5598,21.5886,21.5382,21.5814,165100.0
2010-07-16 14:05:00,29.94,29.94,29.9,29.91,34900.0,21.5886,21.5886,21.5598,21.567,34900.0
2010-07-16 14:10:00,29.92,29.94,29.89,29.92,64100.0,21.5742,21.5886,21.5526,21.5742,64100.0
2010-07-16 14:15:00,29.92,29.92,29.86,29.87,58600.0,21.5742,21.5742,21.531,21.5382,58600.0
2010-07-16 14:20:00,29.88,29.9,29.87,29.9,37400.0,21.5454,21.5598,21.5382,21.5598,37400.0
2010-07-16 14:25:00,29.89,29.92,29.88,29.89,85600.0,21.5526,21.5742,21.5454,21.5526,85600.0
2010-07-16 14:30:00,29.89,29.93,29.87,29.92,123200.0,21.5526,21.5814,21.5382,21.5742,123200.0
2010-07-16 14:35:00,29.93,29.93,29.86,29.9,40600.0,21.5814,21.5814,21.531,21.5598,40600.0
2010-07-16 14:40:00,29.91,29.92,29.88,29.88,34800.0,21.567,21.5742,21.5454,21.5454,34800.0
2010-07-16 14:45:00,29.89,29.94,29.88,29.91,69600.0,21.5526,21.5886,21.5454,21.567,69600.0
2010-07-16 14:50:00,29.92,29.93,29.86,29.91,201700.0,21.5742,21.5814,21.531,21.567,201700.0
2010-07-16 14:55:00,29.92,29.94,29.88,29.88,155300.0,21.5742,21.5886,21.5454,21.5454,155300.0
2010-07-16 15:00:00,29.89,29.92,29.88,29.9,72800.0,21.5526,21.5742,21.5454,21.5598,72800.0
2010-07-16 15:05:00,29.91,29.93,29.85,29.86,170200.0,21.567,21.5814,21.5238,21.531,170200.0
2010-07-16 15:10:00,29.86,29.86,29.82,29.86,354000.0,21.531,21.531,21.5021,21.531,354000.0
2010-07-16 15:15:00,29.87,29.87,29.83,29.83,170700.0,21.5382,21.5382,21.5093,21.5093,170700.0
2010-07-16 15:20:00,29.82,29.84,29.77,29.77,291600.0,21.5021,21.5165,21.4661,21.4661,291600.0
2010-07-16 15:25:00,29.77,29.82,29.75,29.8,267400.0,21.4661,21.5021,21.4516,21.4877,267400.0
2010-07-16 15:30:00,29.8,29.83,29.8,29.83,96400.0,21.4877,21.5093,21.4877,21.5093,96400.0
2010-07-16 15:35:00,29.84,29.91,29.83,29.84,210700.0,21.5165,21.567,21.5093,21.5165,210700.0
2010-07-16 15:40:00,29.84,29.89,29.84,29.87,142200.0,21.5165,21.5526,21.5165,21.5382,142200.0
2010-07-16 15:45:00,29.88,29.88,29.76,29.78,352500.0,21.5454,21.5454,21.4589,21.4733,352500.0
2010-07-16 15:50:00,29.79,29.89,29.77,29.89,907200.0,21.4805,21.5526,21.4661,21.5526,907200.0
2010-07-16 15:55:00,29.89,29.92,29.81,29.83,1431500.0,21.5526,21.5742,21.4949,21.5093,1431500.0
2010-07-19 09:30:00,30.0,30.0,29.9,29.93,157000.0,21.6319,21.6319,21.5598,21.5814,157000.0
2010-07-19 09:35:00,29.94,30.0,29.88,29.88,97700.0,21.5886,21.6319,21.5454,21.5454,97700.0
2010-07-19 09:40:00,29.88,29.93,29.85,29.93,83100.0,21.5454,21.5814,21.5238,21.5814,83100.0
2010-07-19 09:45:00,29.93,29.98,29.92,29.94,162600.0,21.5814,21.6175,21.5742,21.5886,162600.0
2010-07-19 09:50:00,29.94,30.01,29.93,29.99,92300.0,21.5886,21.6391,21.5814,21.6247,92300.0
2010-07-19 09:55:00,30.0,30.02,29.92,29.92,286400.0,21.6319,21.6463,21.5742,21.5742,286400.0
2010-07-19 10:00:00,29.91,29.93,29.85,29.87,79000.0,21.567,21.5814,21.5238,21.5382,79000.0
2010-07-19 10:05:00,29.87,29.93,29.8,29.82,133500.0,21.5382,21.5814,21.4877,21.5021,133500.0
2010-07-19 10:10:00,29.81,29.85,29.78,29.84,52600.0,21.4949,21.5238,21.4733,21.5165,52600.0
2010-07-19 10:15:00,29.85,29.85,29.78,29.79,73100.0,21.5238,21.5238,21.4733,21.4805,73100.0
2010-07-19 10:20:00,29.8,29.8,29.68,29.68,95700.0,21.4877,21.4877,21.4012,21.4012,95700.0
2010-07-19 10:25:00,29.68,29.69,29.62,29.63,108800.0,21.4012,21.4084,21.3579,21.3651,108800.0
2010-07-19 10:30:00,29.62,29.69,29.62,29.65,92900.0,21.3579,21.4084,21.3579,21.3795,92900.0
2010-07-19 10:35:00,29.65,29.68,29.6,29.6,74300.0,21.3795,21.4012,21.3435,21.3435,74300.0
2010-07-19 10:40:00,29.61,29.66,29.59,29.66,110200.0,21.3507,21.3868,21.3363,21.3868,110200.0
2010-07-19 10:45:00,29.67,29.67,29.59,29.62,72200.0,21.394,21.394,21.3363,21.3579,72200.0
2010-07-19 10:50:00,29.61,29.61,29.56,29.6,103800.0,21.3507,21.3507,21.3146,21.3435,103800.0
2010-07-19 10:55:00,29.6,29.63,29.55,29.62,70500.0,21.3435,21.3651,21.3074,21.3579,70500.0
2010-07-19 11:00:00,29.61,29.72,29.59,29.7,534500.0,21.3507,21.43,21.3363,21.4156,534500.0
2010-07-19 11:05:00,29.7,29.77,29.69,29.75,75100.0,21.4156,21.4661,21.4084,21.4516,75100.0
2010-07-19 11:10:00,29.75,29.78,29.72,29.73,74000.0,21.4516,21.4733,21.43,21.4372,74000.0
2010-07-19 11:15:00,29.73,29.8,29.73,29.78,49700.0,21.4372,21.4877,21.4372,21.4733,49700.0
2010-07-19 11:20:00,29.78,29.8,29.76,29.79,35900.0,21.4733,21.4877,21.4589,21.4805,35900.0
2010-07-19 11:25:00,29.79,29.8,29.75,29.75,69300.0,21.4805,21.4877,21.4516,21.4516,69300.0
2010-07-19 11:30:00,29.75,29.76,29.71,29.72,67500.0,21.4516,21.4589,21.4228,21.43,67500.0
2010-07-19 11:35:00,29.72,29.74,29.67,29.69,96000.0,21.43,21.4444,21.394,21.4084,96000.0
2010-07-19 11:40:00,29.69,29.73,29.69,29.72,64100.0,21.4084,21.4372,21.4084,21.43,64100.0
2010-07-19 11:45:00,29.72,29.72,29.67,29.7,40300.0,21.43,21.43,21.394,21.4156,40300.0
2010-07-19 11:50:00,29.69,29.73,29.69,29.71,70500.0,21.4084,21.4372,21.4084,21.4228,70500.0
2010-07-19 11:55:00,29.71,29.74,29.71,29.74,22600.0,21.4228,21.4444,21.4228,21.4444,22600.0
2010-07-19 12:00:00,29.74,29.75,29.67,29.67,53200.0,21.4444,21.4516,21.394,21.394,53200.0
2010-07-19 12:05:00,29.67,29.67,29.64,29.66,42400.0,21.394,21.394,21.3723,21.3868,42400.0
2010-07-19 12:10:00,29.65,29.65,29.61,29.62,28400.0,21.3795,21.3795,21.3507,21.3579,28400.0
2010-07-19 12:15:00,29.61,29.68,29.6,29.68,28500.0,21.3507,21.4012,21.3435,21.4012,28500.0
2010-07-19 12:20:00,29.68,29.71,29.67,29.69,52800.0,21.4012,21.4228,21.394,21.4084,52800.0
2010-07-19 12:25:00,29.69,29.71,29.67,29.71,17500.0,21.4084,21.4228,21.394,21.4228,17500.0
2010-07-19 12:30:00,29.7,29.71,29.67,29.69,87200.0,21.4156,21.4228,21.394,21.4084,87200.0
2010-07-19 12:35:00,29.69,29.74,29.68,29.74,22100.0,21.4084,21.4444,21.4012,21.4444,22100.0
2010-07-19 12:40:00,29.74,29.76,29.73,29.76,35600.0,21.4444,21.4589,21.4372,21.4589,35600.0
2010-07-19 12:45:00,29.75,29.78,29.74,29.78,33700.0,21.4516,21.4733,21.4444,21.4733,33700.0
2010-07-19 12:50:00,29.78,29.82,29.77,29.78,84500.0,21.4733,21.5021,21.4661,21.4733,84500.0
2010-07-19 12:55:00,29.78,29.78,29.74,29.75,62900.0,21.4733,21.4733,21.4444,21.4516,62900.0
2010-07-19 13:00:00,29.75,29.77,29.74,29.76,144000.0,21.4516,21.4661,21.4444,21.4589,144000.0
2010-07-19 13:05:00,29.75,29.75,29.72,29.74,13500.0,21.4516,21.4516,21.43,21.4444,13500.0
2010-07-19 13:10:00,29.74,29.74,29.69,29.69,154300.0,21.4444,21.4444,21.4084,21.4084,154300.0
2010-07-19 13:15:00,29.7,29.71,29.65,29.65,133900.0,21.4156,21.4228,21.3795,21.3795,133900.0
2010-07-19 13:20:00,29.66,29.69,29.66,29.66,218100.0,21.3868,21.4084,21.3868,21.3868,218100.0
2010-07-19 13:25:00,29.66,29.67,29.62,29.64,56300.0,21.3868,21.394,21.3579,21.3723,56300.0
2010-07-19 13:30:00,29.64,29.68,29.64,29.64,26900.0,21.3723,21.4012,21.3723,21.3723,26900.0
2010-07-19 13:35:00,29.65,29.65,29.62,29.63,51600.0,21.3795,21.3795,21.3579,21.3651,51600.0
2010-07-19 13:40:00,29.64,29.64,29.6,29.6,22300.0,21.3723,21.3723,21.3435,21.3435,22300.0
2010-07-19 13:45:00,29.59,29.63,29.59,29.61,31000.0,21.3363,21.3651,21.3363,21.3507,31000.0
2010-07-19 13:50:00,29.6,29.61,29.58,29.61,7900.0,21.3435,21.3507,21.3291,21.3507,7900.0
2010-07-19 13:55:00,29.61,29.62,29.59,29.6,24400.0,21.3507,21.3579,21.3363,21.3435,24400.0
2010-07-19 14:00:00,29.6,29.65,29.6,29.64,50400.0,21.3435,21.3795,21.3435,21.3723,50400.0
2010-07-19 14:05:00,29.65,29.66,29.62,29.65,110400.0,21.3795,21.3868,21.3579,21.3795,110400.0
2010-07-19 14:10:00,29.65,29.71,29.65,29.7,74400.0,21.3795,21.4228,21.3795,21.4156,74400.0
2010-07-19 14:15:00,29.71,29.74,29.69,29.74,521100.0,21.4228,21.4444,21.4084,21.4444,521100.0
2010-07-19 14:20:00,29.74,29.75,29.7,29.75,39800.0,21.4444,21.4516,21.4156,21.4516,39800.0
2010-07-19 14:25:00,29.75,29.76,29.73,29.73,34400.0,21.4516,21.4589,21.4372,21.4372,34400.0
2010-07-19 14:30:00,29.73,29.76,29.71,29.76,48200.0,21.4372,21.4589,21.4228,21.4589,48200.0
2010-07-19 14:35:00,29.77,29.77,29.74,29.77,32200.0,21.4661,21.4661,21.4444,21.4661,32200.0
2010-07-19 14:40:00,29.77,29.81,29.76,29.81,25200.0,21.4661,21.4949,21.4589,21.4949,25200.0
2010-07-19 14:45:00,29.81,29.85,29.81,29.84,53000.0,21.4949,21.5238,21.4949,21.5165,53000.0
2010-07-19 14:50:00,29.84,29.88,29.84,29.86,39100.0,21.5165,21.5454,21.5165,21.531,39100.0
2010-07-19 14:55:00,29.85,29.85,29.79,29.8,50900.0,21.5238,21.5238,21.4805,21.4877,50900.0
2010-07-19 15:00:00,29.8,29.85,29.77,29.85,86100.0,21.4877,21.5238,21.4661,21.5238,86100.0
2010-07-19 15:05:00,29.84,29.89,29.82,29.89,67800.0,21.5165,21.5526,21.5021,21.5526,67800.0
2010-07-19 15:10:00,29.88,29.91,29.88,29.89,65500.0,21.5454,21.567,21.5454,21.5526,65500.0
2010-07-19 15:15:00,29.89,29.91,29.85,29.86,58400.0,21.5526,21.567,21.5238,21.531,58400.0
2010-07-19 15:20:00,29.85,29.86,29.82,29.84,31400.0,21.5238,21.531,21.5021,21.5165,31400.0
2010-07-19 15:25:00,29.83,29.83,29.75,29.77,116000.0,21.5093,21.5093,21.4516,21.4661,116000.0
2010-07-19 15:30:00,29.77,29.81,29.74,29.78,77400.0,21.4661,21.4949,21.4444,21.4733,77400.0
2010-07-19 15:35:00,29.78,29.82,29.74,29.76,177900.0,21.4733,21.5021,21.4444,21.4589,177900.0
2010-07-19 15:40:00,29.76,29.82,29.76,29.82,131700.0,21.4589,21.5021,21.4589,21.5021,131700.0
2010-07-19 15:45:00,29.82,29.89,29.82,29.83,248700.0,21.5021,21.5526,21.5021,21.5093,248700.0
2010-07-19 15:50:00,29.83,29.86,29.79,29.85,170500.0,21.5093,21.531,21.4805,21.5238,170500.0
2010-07-19 15:55:00,29.86,29.9,29.85,29.9,496400.0,21.531,21.5598,21.5238,21.5598,496400.0
2010-07-20 09:30:00,29.43,29.75,29.43,29.75,186500.0,21.2209,21.4516,21.2209,21.4516,186500.0
2010-07-20 09:35:00,29.76,29.83,29.68,29.8,173800.0,21.4589,21.5093,21.4012,21.4877,173800.0
2010-07-20 09:40:00,29.8,29.92,29.78,29.92,398500.0,21.4877,21.5742,21.4733,21.5742,398500.0
2010-07-20 09:45:00,29.92,29.95,29.9,29.93,94100.0,21.5742,21.5959,21.5598,21.5814,94100.0
2010-07-20 09:50:00,29.94,30.03,29.94,30.03,243400.0,21.5886,21.6535,21.5886,21.6535,243400.0
2010-07-20 09:55:00,30.03,30.03,29.97,29.97,74500.0,21.6535,21.6535,21.6103,21.6103,74500.0
2010-07-20 10:00:00,29.97,30.0,29.89,29.91,91600.0,21.6103,21.6319,21.5526,21.567,91600.0
2010-07-20 10:05:00,29.91,29.93,29.87,29.9,67500.0,21.567,21.5814,21.5382,21.5598,67500.0
2010-07-20 10:10:00,29.9,29.99,29.89,29.91,91800.0,21.5598,21.6247,21.5526,21.567,91800.0
2010-07-20 10:15:00,29.91,30.06,29.91,30.06,120500.0,21.567,21.6752,21.567,21.6752,120500.0
2010-07-20 10:20:00,30.06,30.14,30.05,30.13,89400.0,21.6752,21.7329,21.668,21.7257,89400.0
2010-07-20 10:25:00,30.13,30.14,30.05,30.05,56400.0,21.7257,21.7329,21.668,21.668,56400.0
2010-07-20 10:30:00,30.06,30.1,30.03,30.1,305000.0,21.6752,21.704,21.6535,21.704,305000.0
2010-07-20 10:35:00,30.1,30.13,30.08,30.1,105400.0,21.704,21.7257,21.6896,21.704,105400.0
2010-07-20 10:40:00,30.09,30.15,30.07,30.09,26500.0,21.6968,21.7401,21.6824,21.6968,26500.0
2010-07-20 10:45:00,30.1,30.13,30.08,30.11,80500.0,21.704,21.7257,21.6896,21.7112,80500.0
2010-07-20 10:50:00,30.1,30.13,30.08,30.08,64700.0,21.704,21.7257,21.6896,21.6896,64700.0
2010-07-20 10:55:00,30.08,30.1,30.06,30.1,54600.0,21.6896,21.704,21.6752,21.704,54600.0
2010-07-20 11:00:00,30.1,30.18,30.09,30.17,290100.0,21.704,21.7617,21.6968,21.7545,290100.0
2010-07-20 11:05:00,30.19,30.26,30.16,30.25,170400.0,21.7689,21.8194,21.7473,21.8122,170400.0
2010-07-20 11:10:00,30.25,30.27,30.23,30.24,184000.0,21.8122,21.8266,21.7978,21.805,184000.0
2010-07-20 11:15:00,30.24,30.32,30.24,30.31,77200.0,21.805,21.8627,21.805,21.8554,77200.0
2010-07-20 11:20:00,30.32,30.33,30.3,30.3,22300.0,21.8627,21.8699,21.8482,21.8482,22300.0
2010-07-20 11:25:00,30.3,30.31,30.27,30.27,26000.0,21.8482,21.8554,21.8266,21.8266,26000.0
2010-07-20 11:30:00,30.28,30.29,30.25,30.25,10900.0,21.8338,21.841,21.8122,21.8122,10900.0
2010-07-20 11:35:00,30.25,30.26,30.22,30.22,22000.0,21.8122,21.8194,21.7905,21.7905,22000.0
2010-07-20 11:40:00,30.22,30.22,30.17,30.19,64300.0,21.7905,21.7905,21.7545,21.7689,64300.0
2010-07-20 11:45:00,30.2,30.23,30.19,30.22,42600.0,21.7761,21.7978,21.7689,21.7905,42600.0
2010-07-20 11:50:00,30.22,30.22,30.14,30.16,55800.0,21.7905,21.7905,21.7329,21.7473,55800.0
2010-07-20 11:55:00,30.16,30.17,30.12,30.12,28100.0,21.7473,21.7545,21.7184,21.7184,28100.0
2010-07-20 12:00:00,30.12,30.16,30.12,30.15,88400.0,21.7184,21.7473,21.7184,21.7401,88400.0
2010-07-20 12:05:00,30.16,30.21,30.15,30.18,78600.0,21.7473,21.7833,21.7401,21.7617,78600.0
2010-07-20 12:10:00,30.19,30.2,30.11,30.11,53700.0,21.7689,21.7761,21.7112,21.7112,53700.0
2010-07-20 12:15:00,30.11,30.11,30.07,30.08,14500.0,21.7112,21.7112,21.6824,21.6896,14500.0
2010-07-20 12:20:00,30.08,30.11,30.08,30.1,38000.0,21.6896,21.7112,21.6896,21.704,38000.0
2010-07-20 12:25:00,30.09,30.14,30.09,30.11,24600.0,21.6968,21.7329,21.6968,21.7112,24600.0
2010-07-20 12:30:00,30.11,30.13,30.1,30.13,13100.0,21.7112,21.7257,21.704,21.7257,13100.0
2010-07-20 12:35:00,30.14,30.16,30.13,30.13,19900.0,21.7329,21.7473,21.7257,21.7257,19900.0
2010-07-20 12:40:00,30.13,30.15,30.12,30.15,14200.0,21.7257,21.7401,21.7184,21.7401,14200.0
2010-07-20 12:45:00,30.16,30.2,30.16,30.2,13500.0,21.7473,21.7761,21.7473,21.7761,13500.0
2010-07-20 12:50:00,30.2,30.2,30.16,30.17,9200.0,21.7761,21.7761,21.7473,21.7545,9200.0
2010-07-20 12:55:00,30.17,30.19,30.17,30.18,9100.0,21.7545,21.7689,21.7545,21.7617,9100.0
2010-07-20 13:00:00,30.19,30.22,30.19,30.21,15800.0,21.7689,21.7905,21.7689,21.7833,15800.0
2010-07-20 13:05:00,30.21,30.23,30.21,30.22,16700.0,21.7833,21.7978,21.7833,21.7905,16700.0
2010-07-20 13:10:00,30.21,30.22,30.13,30.13,13000.0,21.7833,21.7905,21.7257,21.7257,13000.0
2010-07-20 13:15:00,30.14,30.21,30.14,30.21,26600.0,21.7329,21.7833,21.7329,21.7833,26600.0
2010-07-20 13:20:00,30.22,30.24,30.21,30.22,34200.0,21.7905,21.805,21.7833,21.7905,34200.0
2010-07-20 13:25:00,30.22,30.25,30.22,30.25,13300.0,21.7905,21.8122,21.7905,21.8122,13300.0
2010-07-20 13:30:00,30.25,30.28,30.24,30.28,30900.0,21.8122,21.8338,21.805,21.8338,30900.0
2010-07-20 13:35:00,30.28,30.35,30.28,30.34,212100.0,21.8338,21.8843,21.8338,21.8771,212100.0
2010-07-20 13:40:00,30.35,30.37,30.33,30.36,141700.0,21.8843,21.8987,21.8699,21.8915,141700.0
2010-07-20 13:45:00,30.36,30.38,30.35,30.36,61400.0,21.8915,21.9059,21.8843,21.8915,61400.0
2010-07-20 13:50:00,30.36,30.47,30.36,30.46,69800.0,21.8915,21.9708,21.8915,21.9636,69800.0
2010-07-20 13:55:00,30.47,30.53,30.47,30.52,107700.0,21.9708,22.0141,21.9708,22.0069,107700.0
2010-07-20 14:00:00,30.53,30.53,30.49,30.5,85300.0,22.0141,22.0141,21.9852,21.9924,85300.0
2010-07-20 14:05:00,30.49,30.51,30.49,30.49,52200.0,21.9852,21.9997,21.9852,21.9852,52200.0
2010-07-20 14:10:00,30.49,30.51,30.48,30.48,57900.0,21.9852,21.9997,21.978,21.978,57900.0
2010-07-20 14:15:00,30.48,30.51,30.46,30.49,24800.0,21.978,21.9997,21.9636,21.9852,24800.0
2010-07-20 14:20:00,30.49,30.49,30.44,30.46,65100.0,21.9852,21.9852,21.9492,21.9636,65100.0
2010-07-20 14:25:00,30.45,30.51,30.45,30.51,44400.0,21.9564,21.9997,21.9564,21.9997,44400.0
2010-07-20 14:30:00,30.5,30.56,30.5,30.55,59500.0,21.9924,22.0357,21.9924,22.0285,59500.0
2010-07-20 14:35:00,30.55,30.57,30.54,30.56,110500.0,22.0285,22.0429,22.0213,22.0357,110500.0
2010-07-20 14:40:00,30.56,30.58,30.53,30.54,124500.0,22.0357,22.0501,22.0141,22.0213,124500.0
2010-07-20 14:45:00,30.53,30.57,30.51,30.57,40400.0,22.0141,22.0429,21.9997,22.0429,40400.0
2010-07-20 14:50:00,30.57,30.57,30.53,30.53,106900.0,22.0429,22.0429,22.0141,22.0141,106900.0
2010-07-20 14:55:00,30.54,30.54,30.49,30.52,54100.0,22.0213,22.0213,21.9852,22.0069,54100.0
2010-07-20 15:00:00,30.52,30.57,30.49,30.57,59600.0,22.0069,22.0429,21.9852,22.0429,59600.0
2010-07-20 15:05:00,30.56,30.58,30.53,30.57,60800.0,22.0357,22.0501,22.0141,22.0429,60800.0
2010-07-20 15:10:00,30.57,30.66,30.56,30.65,101200.0,22.0429,22.1078,22.0357,22.1006,101200.0
2010-07-20 15:15:00,30.65,30.67,30.61,30.61,29600.0,22.1006,22.115,22.0718,22.0718,29600.0
2010-07-20 15:20:00,30.61,30.67,30.6,30.66,199000.0,22.0718,22.115,22.0646,22.1078,199000.0
2010-07-20 15:25:00,30.66,30.71,30.64,30.7,621400.0,22.1078,22.1439,22.0934,22.1367,621400.0
2010-07-20 15:30:00,30.7,30.77,30.69,30.74,383400.0,22.1367,22.1871,22.1294,22.1655,383400.0
2010-07-20 15:35:00,30.73,30.77,30.69,30.69,278000.0,22.1583,22.1871,22.1294,22.1294,278000.0
2010-07-20 15:40:00,30.69,30.72,30.66,30.71,189900.0,22.1294,22.1511,22.1078,22.1439,189900.0
2010-07-20 15:45:00,30.72,30.77,30.72,30.77,429100.0,22.1511,22.1871,22.1511,22.1871,429100.0
2010-07-20 15:50:00,30.78,30.79,30.7,30.71,417000.0,22.1943,22.2016,22.1367,22.1439,417000.0
2010-07-20 15:55:00,30.7,30.78,30.7,30.78,1722100.0,22.1367,22.1943,22.1367,22.1943,1722100.0
2010-07-21 09:30:00,31.07,31.21,31.07,31.19,261200.0,22.4035,22.5044,22.4035,22.49,261200.0
2010-07-21 09:35:00,31.19,31.23,31.13,31.14,225700.0,22.49,22.5188,22.4467,22.4539,225700.0
2010-07-21 09:40:00,31.14,31.14,31.06,31.1,201700.0,22.4539,22.4539,22.3962,22.4251,201700.0
2010-07-21 09:45:00,31.09,31.09,30.93,31.0,198500.0,22.4179,22.4179,22.3025,22.353,198500.0
2010-07-21 09:50:00,31.0,31.04,30.91,30.93,176200.0,22.353,22.3818,22.2881,22.3025,176200.0
2010-07-21 09:55:00,30.92,31.03,30.9,31.03,106700.0,22.2953,22.3746,22.2809,22.3746,106700.0
2010-07-21 10:00:00,31.02,31.05,30.96,31.03,152200.0,22.3674,22.389,22.3241,22.3746,152200.0
2010-07-21 10:05:00,31.02,31.02,30.95,31.0,92900.0,22.3674,22.3674,22.3169,22.353,92900.0
2010-07-21 10:10:00,31.0,31.09,31.0,31.06,69200.0,22.353,22.4179,22.353,22.3962,69200.0
2010-07-21 10:15:00,31.06,31.13,31.06,31.07,163600.0,22.3962,22.4467,22.3962,22.4035,163600.0
2010-07-21 10:20:00,31.07,31.08,31.02,31.05,174000.0,22.4035,22.4107,22.3674,22.389,174000.0
2010-07-21 10:25:00,31.06,31.08,31.03,31.07,33400.0,22.3962,22.4107,22.3746,22.4035,33400.0
2010-07-21 10:30:00,31.06,31.07,31.0,31.0,141600.0,22.3962,22.4035,22.353,22.353,141600.0
2010-07-21 10:35:00,31.0,31.04,30.93,30.94,98800.0,22.353,22.3818,22.3025,22.3097,98800.0
2010-07-21 10:40:00,30.94,30.97,30.91,30.94,41800.0,22.3097,22.3313,22.2881,22.3097,41800.0
2010-07-21 10:45:00,30.94,31.01,30.9,31.01,63700.0,22.3097,22.3602,22.2809,22.3602,63700.0
2010-07-21 10:50:00,31.01,31.02,30.97,31.0,57300.0,22.3602,22.3674,22.3313,22.353,57300.0
2010-07-21 10:55:00,31.01,31.02,30.94,30.95,32600.0,22.3602,22.3674,22.3097,22.3169,32600.0
2010-07-21 11:00:00,30.96,30.96,30.92,30.92,62300.0,22.3241,22.3241,22.2953,22.2953,62300.0
2010-07-21 11:05:00,30.92,30.92,30.81,30.82,104300.0,22.2953,22.2953,22.216,22.2232,104300.0
2010-07-21 11:10:00,30.83,30.83,30.78,30.82,122300.0,22.2304,22.2304,22.1943,22.2232,122300.0
2010-07-21 11:15:00,30.82,30.82,30.74,30.77,169900.0,22.2232,22.2232,22.1655,22.1871,169900.0
2010-07-21 11:20:00,30.77,30.85,30.77,30.83,99200.0,22.1871,22.2448,22.1871,22.2304,99200.0
2010-07-21 11:25:00,30.83,30.84,30.79,30.8,104000.0,22.2304,22.2376,22.2016,22.2088,104000.0
2010-07-21 11:30:00,30.8,30.82,30.76,30.8,136100.0,22.2088,22.2232,22.1799,22.2088,136100.0
2010-07-21 11:35:00,30.81,30.89,30.79,30.88,57700.0,22.216,22.2737,22.2016,22.2664,57700.0
2010-07-21 11:40:00,30.89,30.92,30.87,30.88,22900.0,22.2737,22.2953,22.2592,22.2664,22900.0
2010-07-21 11:45:00,30.87,30.89,30.86,30.87,27000.0,22.2592,22.2737,22.252,22.2592,27000.0
2010-07-21 11:50:00,30.87,30.91,30.85,30.89,36400.0,22.2592,22.2881,22.2448,22.2737,36400.0
2010-07-21 11:55:00,30.9,30.98,30.9,30.98,131400.0,22.2809,22.3386,22.2809,22.3386,131400.0
2010-07-21 12:00:00,30.97,31.02,30.97,31.0,177400.0,22.3313,22.3674,22.3313,22.353,177400.0
2010-07-21 12:05:00,31.0,31.01,30.95,30.95,142100.0,22.353,22.3602,22.3169,22.3169,142100.0
2010-07-21 12:10:00,30.95,31.02,30.93,31.0,49600.0,22.3169,22.3674,22.3025,22.353,49600.0
2010-07-21 12:15:00,31.0,31.03,30.95,30.96,32700.0,22.353,22.3746,22.3169,22.3241,32700.0
2010-07-21 12:20:00,30.96,30.98,30.95,30.98,21800.0,22.3241,22.3386,22.3169,22.3386,21800.0
2010-07-21 12:25:00,30.98,30.99,30.95,30.97,21200.0,22.3386,22.3458,22.3169,22.3313,21200.0
2010-07-21 12:30:00,30.98,31.01,30.98,31.0,23400.0,22.3386,22.3602,22.3386,22.353,23400.0
2010-07-21 12:35:00,31.01,31.02,30.99,30.99,39200.0,22.3602,22.3674,22.3458,22.3458,39200.0
2010-07-21 12:40:00,30.99,31.0,30.95,30.95,30300.0,22.3458,22.353,22.3169,22.3169,30300.0
2010-07-21 12:45:00,30.95,30.99,30.93,30.97,19500.0,22.3169,22.3458,22.3025,22.3313,19500.0
2010-07-21 12:50:00,30.97,30.97,30.91,30.92,43300.0,22.3313,22.3313,22.2881,22.2953,43300.0
2010-07-21 12:55:00,30.92,30.92,30.89,30.91,26900.0,22.2953,22.2953,22.2737,22.2881,26900.0
2010-07-21 13:00:00,30.91,30.93,30.9,30.92,52100.0,22.2881,22.3025,22.2809,22.2953,52100.0
2010-07-21 13:05:00,30.92,30.94,30.92,30.94,8200.0,22.2953,22.3097,22.2953,22.3097,8200.0
2010-07-21 13:10:00,30.93,30.94,30.91,30.93,9300.0,22.3025,22.3097,22.2881,22.3025,9300.0
2010-07-21 13:15:00,30.95,30.96,30.94,30.94,10800.0,22.3169,22.3241,22.3097,22.3097,10800.0
2010-07-21 13:20:00,30.94,30.95,30.91,30.91,18300.0,22.3097,22.3169,22.2881,22.2881,18300.0
2010-07-21 13:25:00,30.92,30.95,30.9,30.95,34200.0,22.2953,22.3169,22.2809,22.3169,34200.0
2010-07-21 13:30:00,30.97,31.0,30.97,30.98,12900.0,22.3313,22.353,22.3313,22.3386,12900.0
2010-07-21 13:35:00,30.97,30.98,30.96,30.96,6100.0,22.3313,22.3386,22.3241,22.3241,6100.0
2010-07-21 13:40:00,30.95,30.95,30.92,30.92,42400.0,22.3169,22.3169,22.2953,22.2953,42400.0
2010-07-21 13:45:00,30.93,30.98,30.91,30.98,18200.0,22.3025,22.3386,22.2881,22.3386,18200.0
2010-07-21 13:50:00,30.99,31.03,30.98,31.02,27700.0,22.3458,22.3746,22.3386,22.3674,27700.0
2010-07-21 13:55:00,31.02,31.05,30.95,30.95,28300.0,22.3674,22.389,22.3169,22.3169,28300.0
2010-07-21 14:00:00,30.94,30.97,30.82,30.94,347600.0,22.3097,22.3313,22.2232,22.3097,347600.0
2010-07-21 14:05:00,30.93,30.93,30.81,30.81,115600.0,22.3025,22.3025,22.216,22.216,115600.0
2010-07-21 14:10:00,30.79,30.8,30.59,30.65,262800.0,22.2016,22.2088,22.0573,22.1006,262800.0
2010-07-21 14:15:00,30.65,30.7,30.58,30.65,262700.0,22.1006,22.1367,22.0501,22.1006,262700.0
2010-07-21 14:20:00,30.65,30.69,30.6,30.68,147800.0,22.1006,22.1294,22.0646,22.1222,147800.0
2010-07-21 14:25:00,30.68,30.7,30.63,30.65,184100.0,22.1222,22.1367,22.0862,22.1006,184100.0
2010-07-21 14:30:00,30.64,30.66,30.53,30.54,202500.0,22.0934,22.1078,22.0141,22.0213,202500.0
2010-07-21 14:35:00,30.54,30.59,30.53,30.58,352700.0,22.0213,22.0573,22.0141,22.0501,352700.0
2010-07-21 14:40:00,30.58,30.64,30.56,30.61,215800.0,22.0501,22.0934,22.0357,22.0718,215800.0
2010-07-21 14:45:00,30.61,30.64,30.57,30.59,160200.0,22.0718,22.0934,22.0429,22.0573,160200.0
2010-07-21 14:50:00,30.59,30.61,30.46,30.46,232800.0,22.0573,22.0718,21.9636,21.9636,232800.0
2010-07-21 14:55:00,30.46,30.49,30.39,30.41,176200.0,21.9636,21.9852,21.9131,21.9275,176200.0
2010-07-21 15:00:00,30.41,30.46,30.39,30.46,86400.0,21.9275,21.9636,21.9131,21.9636,86400.0
2010-07-21 15:05:00,30.47,30.55,30.47,30.54,146200.0,21.9708,22.0285,21.9708,22.0213,146200.0
2010-07-21 15:10:00,30.54,30.59,30.5,30.59,95400.0,22.0213,22.0573,21.9924,22.0573,95400.0
2010-07-21 15:15:00,30.6,30.63,30.51,30.52,176200.0,22.0646,22.0862,21.9997,22.0069,176200.0
2010-07-21 15:20:00,30.52,30.63,30.47,30.59,119600.0,22.0069,22.0862,21.9708,22.0573,119600.0
2010-07-21 15:25:00,30.59,30.59,30.54,30.54,96100.0,22.0573,22.0573,22.0213,22.0213,96100.0
2010-07-21 15:30:00,30.54,30.62,30.52,30.58,228500.0,22.0213,22.079,22.0069,22.0501,228500.0
2010-07-21 15:35:00,30.58,30.61,30.56,30.57,169400.0,22.0501,22.0718,22.0357,22.0429,169400.0
2010-07-21 15:40:00,30.56,30.56,30.5,30.54,93100.0,22.0357,22.0357,21.9924,22.0213,93100.0
2010-07-21 15:45:00,30.55,30.61,30.53,30.6,257200.0,22.0285,22.0718,22.0141,22.0646,257200.0
2010-07-21 15:50:00,30.6,30.64,30.57,30.6,251300.0,22.0646,22.0934,22.0429,22.0646,251300.0
2010-07-21 15:55:00,30.6,30.64,30.58,30.62,495600.0,22.0646,22.0934,22.0501,22.079,495600.0
2010-07-22 09:30:00,31.01,31.11,30.95,31.11,344300.0,22.3602,22.4323,22.3169,22.4323,344300.0
2010-07-22 09:35:00,31.11,31.13,31.09,31.1,236700.0,22.4323,22.4467,22.4179,22.4251,236700.0
2010-07-22 09:40:00,31.1,31.2,31.1,31.19,259600.0,22.4251,22.4972,22.4251,22.49,259600.0
2010-07-22 09:45:00,31.2,31.28,31.18,31.26,264600.0,22.4972,22.5549,22.4828,22.5405,264600.0
2010-07-22 09:50:00,31.27,31.31,31.25,31.28,168400.0,22.5477,22.5765,22.5332,22.5549,168400.0
2010-07-22 09:55:00,31.28,31.32,31.27,31.3,115500.0,22.5549,22.5837,22.5477,22.5693,115500.0
2010-07-22 10:00:00,31.31,31.58,31.31,31.57,3527500.0,22.5765,22.7712,22.5765,22.764,3527500.0
2010-07-22 10:05:00,31.57,31.59,31.48,31.49,272900.0,22.764,22.7784,22.6991,22.7063,272900.0
2010-07-22 10:10:00,31.5,31.55,31.5,31.53,394300.0,22.7135,22.7496,22.7135,22.7351,394300.0
2010-07-22 10:15:00,31.54,31.57,31.5,31.5,296000.0,22.7424,22.764,22.7135,22.7135,296000.0
2010-07-22 10:20:00,31.5,31.52,31.45,31.46,218600.0,22.7135,22.7279,22.6775,22.6847,218600.0
2010-07-22 10:25:00,31.45,31.47,31.4,31.41,186000.0,22.6775,22.6919,22.6414,22.6486,186000.0
2010-07-22 10:30:00,31.42,31.45,31.38,31.38,87300.0,22.6558,22.6775,22.627,22.627,87300.0
2010-07-22 10:35:00,31.39,31.49,31.39,31.45,216600.0,22.6342,22.7063,22.6342,22.6775,216600.0
2010-07-22 10:40:00,31.46,31.55,31.46,31.47,652800.0,22.6847,22.7496,22.6847,22.6919,652800.0
2010-07-22 10:45:00,31.47,31.53,31.47,31.53,49600.0,22.6919,22.7351,22.6919,22.7351,49600.0
2010-07-22 10:50:00,31.52,31.59,31.5,31.58,142000.0,22.7279,22.7784,22.7135,22.7712,142000.0
2010-07-22 10:55:00,31.58,31.58,31.53,31.53,81100.0,22.7712,22.7712,22.7351,22.7351,81100.0
2010-07-22 11:00:00,31.53,31.55,31.51,31.54,39600.0,22.7351,22.7496,22.7207,22.7424,39600.0
2010-07-22 11:05:00,31.54,31.54,31.49,31.49,51500.0,22.7424,22.7424,22.7063,22.7063,51500.0
2010-07-22 11:10:00,31.5,31.53,31.47,31.52,121900.0,22.7135,22.7351,22.6919,22.7279,121900.0
2010-07-22 11:15:00,31.52,31.55,31.5,31.55,75800.0,22.7279,22.7496,22.7135,22.7496,75800.0
2010-07-22 11:20:00,31.54,31.54,31.51,31.52,47900.0,22.7424,22.7424,22.7207,22.7279,47900.0
2010-07-22 11:25:00,31.52,31.55,31.5,31.52,220600.0,22.7279,22.7496,22.7135,22.7279,220600.0
2010-07-22 11:30:00,31.52,31.54,31.48,31.49,143700.0,22.7279,22.7424,22.6991,22.7063,143700.0
2010-07-22 11:35:00,31.5,31.51,31.43,31.43,87500.0,22.7135,22.7207,22.663,22.663,87500.0
2010-07-22 11:40:00,31.43,31.44,31.4,31.4,32400.0,22.663,22.6702,22.6414,22.6414,32400.0
2010-07-22 11:45:00,31.41,31.43,31.4,31.42,36800.0,22.6486,22.663,22.6414,22.6558,36800.0
2010-07-22 11:50:00,31.42,31.43,31.38,31.41,79700.0,22.6558,22.663,22.627,22.6486,79700.0
2010-07-22 11:55:00,31.41,31.43,31.37,31.42,67800.0,22.6486,22.663,22.6198,22.6558,67800.0
2010-07-22 12:00:00,31.42,31.44,31.41,31.43,57200.0,22.6558,22.6702,22.6486,22.663,57200.0
2010-07-22 12:05:00,31.44,31.44,31.39,31.4,77200.0,22.6702,22.6702,22.6342,22.6414,77200.0
2010-07-22 12:10:00,31.4,31.42,31.38,31.38,54900.0,22.6414,22.6558,22.627,22.627,54900.0
2010-07-22 12:15:00,31.39,31.45,31.39,31.44,27200.0,22.6342,22.6775,22.6342,22.6702,27200.0
2010-07-22 12:20:00,31.44,31.46,31.38,31.43,76100.0,22.6702,22.6847,22.627,22.663,76100.0
2010-07-22 12:25:00,31.42,31.44,31.4,31.42,62900.0,22.6558,22.6702,22.6414,22.6558,62900.0
2010-07-22 12:30:00,31.42,31.42,31.39,31.4,60200.0,22.6558,22.6558,22.6342,22.6414,60200.0
2010-07-22 12:35:00,31.4,31.41,31.37,31.39,48700.0,22.6414,22.6486,22.6198,22.6342,48700.0
2010-07-22 12:40:00,31.39,31.4,31.38,31.38,17700.0,22.6342,22.6414,22.627,22.627,17700.0
2010-07-22 12:45:00,31.38,31.41,31.37,31.4,29700.0,22.627,22.6486,22.6198,22.6414,29700.0
2010-07-22 12:50:00,31.4,31.41,31.39,31.41,31600.0,22.6414,22.6486,22.6342,22.6486,31600.0
2010-07-22 12:55:00,31.41,31.42,31.41,31.41,5800.0,22.6486,22.6558,22.6486,22.6486,5800.0
2010-07-22 13:00:00,31.42,31.43,31.41,31.42,161200.0,22.6558,22.663,22.6486,22.6558,161200.0
2010-07-22 13:05:00,31.42,31.43,31.41,31.43,26300.0,22.6558,22.663,22.6486,22.663,26300.0
2010-07-22 13:10:00,31.42,31.46,31.42,31.45,28700.0,22.6558,22.6847,22.6558,22.6775,28700.0
2010-07-22 13:15:00,31.46,31.49,31.44,31.48,30900.0,22.6847,22.7063,22.6702,22.6991,30900.0
2010-07-22 13:20:00,31.49,31.5,31.49,31.49,11300.0,22.7063,22.7135,22.7063,22.7063,11300.0
2010-07-22 13:25:00,31.5,31.5,31.46,31.46,23300.0,22.7135,22.7135,22.6847,22.6847,23300.0
2010-07-22 13:30:00,31.46,31.48,31.45,31.47,58700.0,22.6847,22.6991,22.6775,22.6919,58700.0
2010-07-22 13:35:00,31.46,31.47,31.44,31.44,18000.0,22.6847,22.6919,22.6702,22.6702,18000.0
2010-07-22 13:40:00,31.45,31.46,31.42,31.42,67000.0,22.6775,22.6847,22.6558,22.6558,67000.0
2010-07-22 13:45:00,31.42,31.42,31.41,31.42,31200.0,22.6558,22.6558,22.6486,22.6558,31200.0
2010-07-22 13:50:00,31.42,31.44,31.39,31.4,66000.0,22.6558,22.6702,22.6342,22.6414,66000.0
2010-07-22 13:55:00,31.4,31.43,31.39,31.4,239700.0,22.6414,22.663,22.6342,22.6414,239700.0
2010-07-22 14:00:00,31.41,31.43,31.41,31.43,186300.0,22.6486,22.663,22.6486,22.663,186300.0
2010-07-22 14:05:00,31.43,31.47,31.43,31.45,187800.0,22.663,22.6919,22.663,22.6775,187800.0
2010-07-22 14:10:00,31.46,31.48,31.44,31.46,60500.0,22.6847,22.6991,22.6702,22.6847,60500.0
2010-07-22 14:15:00,31.47,31.48,31.42,31.43,82400.0,22.6919,22.6991,22.6558,22.663,82400.0
2010-07-22 14:20:00,31.43,31.43,31.4,31.4,31500.0,22.663,22.663,22.6414,22.6414,31500.0
2010-07-22 14:25:00,31.4,31.48,31.4,31.47,93500.0,22.6414,22.6991,22.6414,22.6919,93500.0
2010-07-22 14:30:00,31.47,31.47,31.39,31.4,62700.0,22.6919,22.6919,22.6342,22.6414,62700.0
2010-07-22 14:35:00,31.4,31.43,31.36,31.37,94400.0,22.6414,22.663,22.6126,22.6198,94400.0
2010-07-22 14:40:00,31.38,31.38,31.33,31.34,159500.0,22.627,22.627,22.5909,22.5981,159500.0
2010-07-22 14:45:00,31.34,31.37,31.33,31.37,44800.0,22.5981,22.6198,22.5909,22.6198,44800.0
2010-07-22 14:50:00,31.36,31.37,31.34,31.37,66200.0,22.6126,22.6198,22.5981,22.6198,66200.0
2010-07-22 14:55:00,31.37,31.39,31.36,31.38,16100.0,22.6198,22.6342,22.6126,22.627,16100.0
2010-07-22 15:00:00,31.37,31.39,31.36,31.37,14800.0,22.6198,22.6342,22.6126,22.6198,14800.0
2010-07-22 15:05:00,31.37,31.38,31.33,31.36,48300.0,22.6198,22.627,22.5909,22.6126,48300.0
2010-07-22 15:10:00,31.36,31.38,31.34,31.38,60300.0,22.6126,22.627,22.5981,22.627,60300.0
2010-07-22 15:15:00,31.37,31.44,31.37,31.43,76700.0,22.6198,22.6702,22.6198,22.663,76700.0
2010-07-22 15:20:00,31.42,31.43,31.4,31.41,69300.0,22.6558,22.663,22.6414,22.6486,69300.0
2010-07-22 15:25:00,31.41,31.43,31.4,31.41,53700.0,22.6486,22.663,22.6414,22.6486,53700.0
2010-07-22 15:30:00,31.41,31.42,31.35,31.35,146800.0,22.6486,22.6558,22.6053,22.6053,146800.0
2010-07-22 15:35:00,31.36,31.36,31.21,31.25,213500.0,22.6126,22.6126,22.5044,22.5332,213500.0
2010-07-22 15:40:00,31.25,31.28,31.21,31.26,323400.0,22.5332,22.5549,22.5044,22.5405,323400.0
2010-07-22 15:45:00,31.26,31.3,31.25,31.28,292100.0,22.5405,22.5693,22.5332,22.5549,292100.0
2010-07-22 15:50:00,31.29,31.33,31.24,31.26,532900.0,22.5621,22.5909,22.526,22.5405,532900.0
2010-07-22 15:55:00,31.25,31.36,31.25,31.34,1248200.0,22.5332,22.6126,22.5332,22.5981,1248200.0
2010-07-23 09:30:00,31.37,31.48,31.34,31.44,137500.0,22.6198,22.6991,22.5981,22.6702,137500.0
2010-07-23 09:35:00,31.44,31.55,31.42,31.54,174400.0,22.6702,22.7496,22.6558,22.7424,174400.0
2010-07-23 09:40:00,31.55,31.66,31.54,31.61,203900.0,22.7496,22.8289,22.7424,22.7928,203900.0
2010-07-23 09:45:00,31.62,31.66,31.59,31.61,150000.0,22.8,22.8289,22.7784,22.7928,150000.0
2010-07-23 09:50:00,31.61,31.62,31.43,31.5,219900.0,22.7928,22.8,22.663,22.7135,219900.0
2010-07-23 09:55:00,31.5,31.55,31.39,31.4,211300.0,22.7135,22.7496,22.6342,22.6414,211300.0
2010-07-23 10:00:00,31.39,31.42,31.33,31.39,143100.0,22.6342,22.6558,22.5909,22.6342,143100.0
2010-07-23 10:05:00,31.39,31.53,31.39,31.52,89400.0,22.6342,22.7351,22.6342,22.7279,89400.0
2010-07-23 10:10:00,31.52,31.58,31.41,31.57,109600.0,22.7279,22.7712,22.6486,22.764,109600.0
2010-07-23 10:15:00,31.56,31.62,31.53,31.57,131700.0,22.7568,22.8,22.7351,22.764,131700.0
2010-07-23 10:20:00,31.58,31.59,31.52,31.56,69300.0,22.7712,22.7784,22.7279,22.7568,69300.0
2010-07-23 10:25:00,31.55,31.63,31.55,31.63,151500.0,22.7496,22.8072,22.7496,22.8072,151500.0
2010-07-23 10:30:00,31.63,31.74,31.63,31.71,116700.0,22.8072,22.8866,22.8072,22.8649,116700.0
2010-07-23 10:35:00,31.71,31.73,31.66,31.69,59900.0,22.8649,22.8794,22.8289,22.8505,59900.0
2010-07-23 10:40:00,31.69,31.73,31.67,31.71,101300.0,22.8505,22.8794,22.8361,22.8649,101300.0
2010-07-23 10:45:00,31.71,31.73,31.68,31.71,62700.0,22.8649,22.8794,22.8433,22.8649,62700.0
2010-07-23 10:50:00,31.72,31.73,31.65,31.67,63500.0,22.8721,22.8794,22.8217,22.8361,63500.0
2010-07-23 10:55:00,31.66,31.69,31.63,31.64,78300.0,22.8289,22.8505,22.8072,22.8145,78300.0
2010-07-23 11:00:00,31.62,31.65,31.6,31.64,127300.0,22.8,22.8217,22.7856,22.8145,127300.0
2010-07-23 11:05:00,31.64,31.68,31.63,31.63,152800.0,22.8145,22.8433,22.8072,22.8072,152800.0
2010-07-23 11:10:00,31.64,31.69,31.59,31.59,95600.0,22.8145,22.8505,22.7784,22.7784,95600.0
2010-07-23 11:15:00,31.6,31.62,31.58,31.6,104700.0,22.7856,22.8,22.7712,22.7856,104700.0
2010-07-23 11:20:00,31.6,31.66,31.57,31.63,119400.0,22.7856,22.8289,22.764,22.8072,119400.0
2010-07-23 11:25:00,31.63,31.71,31.63,31.68,123600.0,22.8072,22.8649,22.8072,22.8433,123600.0
2010-07-23 11:30:00,31.69,31.72,31.66,31.68,126000.0,22.8505,22.8721,22.8289,22.8433,126000.0
2010-07-23 11:35:00,31.68,31.69,31.65,31.65,71900.0,22.8433,22.8505,22.8217,22.8217,71900.0
2010-07-23 11:40:00,31.65,31.65,31.56,31.6,96400.0,22.8217,22.8217,22.7568,22.7856,96400.0
2010-07-23 11:45:00,31.6,31.64,31.58,31.64,94100.0,22.7856,22.8145,22.7712,22.8145,94100.0
2010-07-23 11:50:00,31.64,31.66,31.59,31.63,154400.0,22.8145,22.8289,22.7784,22.8072,154400.0
2010-07-23 11:55:00,31.63,31.67,31.59,31.64,72600.0,22.8072,22.8361,22.7784,22.8145,72600.0
2010-07-23 12:00:00,31.65,31.72,31.52,31.52,392900.0,22.8217,22.8721,22.7279,22.7279,392900.0
2010-07-23 12:05:00,31.53,31.61,31.52,31.56,214200.0,22.7351,22.7928,22.7279,22.7568,214200.0
2010-07-23 12:10:00,31.56,31.59,31.47,31.58,169700.0,22.7568,22.7784,22.6919,22.7712,169700.0
2010-07-23 12:15:00,31.58,31.66,31.53,31.66,134000.0,22.7712,22.8289,22.7351,22.8289,134000.0
2010-07-23 12:20:00,31.67,31.67,31.58,31.61,179500.0,22.8361,22.8361,22.7712,22.7928,179500.0
2010-07-23 12:25:00,31.62,31.68,31.62,31.64,40100.0,22.8,22.8433,22.8,22.8145,40100.0
2010-07-23 12:30:00,31.65,31.66,31.6,31.66,179700.0,22.8217,22.8289,22.7856,22.8289,179700.0
2010-07-23 12:35:00,31.65,31.66,31.59,31.65,129900.0,22.8217,22.8289,22.7784,22.8217,129900.0
2010-07-23 12:40:00,31.64,31.65,31.56,31.58,125000.0,22.8145,22.8217,22.7568,22.7712,125000.0
2010-07-23 12:45:00,31.57,31.58,31.53,31.58,207200.0,22.764,22.7712,22.7351,22.7712,207200.0
2010-07-23 12:50:00,31.58,31.61,31.56,31.6,89400.0,22.7712,22.7928,22.7568,22.7856,89400.0
2010-07-23 12:55:00,31.6,31.69,31.6,31.69,149500.0,22.7856,22.8505,22.7856,22.8505,149500.0
2010-07-23 13:00:00,31.68,31.69,31.64,31.64,57000.0,22.8433,22.8505,22.8145,22.8145,57000.0
2010-07-23 13:05:00,31.64,31.68,31.61,31.66,72200.0,22.8145,22.8433,22.7928,22.8289,72200.0
2010-07-23 13:10:00,31.66,31.73,31.64,31.72,54000.0,22.8289,22.8794,22.8145,22.8721,54000.0
2010-07-23 13:15:00,31.72,31.77,31.71,31.74,60300.0,22.8721,22.9082,22.8649,22.8866,60300.0
2010-07-23 13:20:00,31.74,31.78,31.74,31.78,59700.0,22.8866,22.9154,22.8866,22.9154,59700.0
2010-07-23 13:25:00,31.78,31.88,31.77,31.88,259300.0,22.9154,22.9875,22.9082,22.9875,259300.0
2010-07-23 13:30:00,31.89,31.94,31.85,31.92,211000.0,22.9947,23.0308,22.9659,23.0164,211000.0
2010-07-23 13:35:00,31.92,31.93,31.88,31.9,95800.0,23.0164,23.0236,22.9875,23.0019,95800.0
2010-07-23 13:40:00,31.9,31.9,31.87,31.88,79100.0,23.0019,23.0019,22.9803,22.9875,79100.0
2010-07-23 13:45:00,31.88,31.89,31.87,31.89,26400.0,22.9875,22.9947,22.9803,22.9947,26400.0
2010-07-23 13:50:00,31.89,31.95,31.88,31.93,185800.0,22.9947,23.038,22.9875,23.0236,185800.0
2010-07-23 13:55:00,31.93,31.96,31.93,31.95,94100.0,23.0236,23.0452,23.0236,23.038,94100.0
2010-07-23 14:00:00,31.95,32.0,31.93,31.99,83300.0,23.038,23.074,23.0236,23.0668,83300.0
2010-07-23 14:05:00,31.99,32.01,31.97,32.0,137100.0,23.0668,23.0813,23.0524,23.074,137100.0
2010-07-23 14:10:00,32.01,32.01,31.94,31.97,86900.0,23.0813,23.0813,23.0308,23.0524,86900.0
2010-07-23 14:15:00,31.98,31.99,31.96,31.97,53600.0,23.0596,23.0668,23.0452,23.0524,53600.0
2010-07-23 14:20:00,31.97,31.97,31.89,31.93,153200.0,23.0524,23.0524,22.9947,23.0236,153200.0
2010-07-23 14:25:00,31.93,31.95,31.89,31.95,69200.0,23.0236,23.038,22.9947,23.038,69200.0
2010-07-23 14:30:00,31.95,31.98,31.94,31.94,164800.0,23.038,23.0596,23.0308,23.0308,164800.0
2010-07-23 14:35:00,31.94,31.95,31.91,31.94,142700.0,23.0308,23.038,23.0091,23.0308,142700.0
2010-07-23 14:40:00,31.95,32.0,31.92,32.0,35700.0,23.038,23.074,23.0164,23.074,35700.0
2010-07-23 14:45:00,32.0,32.01,31.93,31.98,57000.0,23.074,23.0813,23.0236,23.0596,57000.0
2010-07-23 14:50:00,31.98,32.04,31.97,32.04,44000.0,23.0596,23.1029,23.0524,23.1029,44000.0
2010-07-23 14:55:00,32.04,32.05,31.98,32.01,216100.0,23.1029,23.1101,23.0596,23.0813,216100.0
2010-07-23 15:00:00,32.0,32.01,31.95,31.97,166900.0,23.074,23.0813,23.038,23.0524,166900.0
2010-07-23 15:05:00,31.96,32.02,31.96,32.02,34900.0,23.0452,23.0885,23.0452,23.0885,34900.0
2010-07-23 15:10:00,32.02,32.03,31.94,31.94,173900.0,23.0885,23.0957,23.0308,23.0308,173900.0
2010-07-23 15:15:00,31.94,31.99,31.91,31.98,134000.0,23.0308,23.0668,23.0091,23.0596,134000.0
2010-07-23 15:20:00,31.98,32.0,31.96,31.99,152700.0,23.0596,23.074,23.0452,23.0668,152700.0
2010-07-23 15:25:00,32.0,32.0,31.9,31.96,118400.0,23.074,23.074,23.0019,23.0452,118400.0
2010-07-23 15:30:00,31.95,31.99,31.91,31.97,149000.0,23.038,23.0668,23.0091,23.0524,149000.0
2010-07-23 15:35:00,31.97,31.99,31.83,31.89,414500.0,23.0524,23.0668,22.9515,22.9947,414500.0
2010-07-23 15:40:00,31.89,31.91,31.79,31.85,763900.0,22.9947,23.0091,22.9226,22.9659,763900.0
2010-07-23 15:45:00,31.86,31.94,31.86,31.91,261900.0,22.9731,23.0308,22.9731,23.0091,261900.0
2010-07-23 15:50:00,31.92,31.95,31.89,31.93,266500.0,23.0164,23.038,22.9947,23.0236,266500.0
2010-07-23 15:55:00,31.93,32.0,31.92,31.99,1224800.0,23.0236,23.074,23.0164,23.0668,1224800.0
2010-07-26 09:30:00,32.08,32.09,31.96,31.99,161400.0,23.1317,23.1389,23.0452,23.0668,161400.0
2010-07-26 09:35:00,31.99,32.02,31.94,31.98,84600.0,23.0668,23.0885,23.0308,23.0596,84600.0
2010-07-26 09:40:00,31.98,31.99,31.91,31.97,151100.0,23.0596,23.0668,23.0091,23.0524,151100.0
2010-07-26 09:45:00,31.97,31.98,31.93,31.94,90400.0,23.0524,23.0596,23.0236,23.0308,90400.0
2010-07-26 09:50:00,31.94,31.94,31.88,31.94,121300.0,23.0308,23.0308,22.9875,23.0308,121300.0
2010-07-26 09:55:00,31.95,31.99,31.88,31.96,145600.0,23.038,23.0668,22.9875,23.0452,145600.0
2010-07-26 10:00:00,31.95,32.1,31.95,32.05,164600.0,23.038,23.1461,23.038,23.1101,164600.0
2010-07-26 10:05:00,32.05,32.13,32.05,32.09,151300.0,23.1101,23.1678,23.1101,23.1389,151300.0
2010-07-26 10:10:00,32.09,32.15,32.08,32.14,76400.0,23.1389,23.1822,23.1317,23.175,76400.0
2010-07-26 10:15:00,32.14,32.16,32.11,32.13,106700.0,23.175,23.1894,23.1534,23.1678,106700.0
2010-07-26 10:20:00,32.14,32.14,32.04,32.08,124100.0,23.175,23.175,23.1029,23.1317,124100.0
2010-07-26 10:25:00,32.07,32.08,32.01,32.02,93100.0,23.1245,23.1317,23.0813,23.0885,93100.0
2010-07-26 10:30:00,32.02,32.04,31.96,31.99,107800.0,23.0885,23.1029,23.0452,23.0668,107800.0
2010-07-26 10:35:00,31.99,32.06,31.99,32.06,36400.0,23.0668,23.1173,23.0668,23.1173,36400.0
2010-07-26 10:40:00,32.06,32.07,32.01,32.01,27800.0,23.1173,23.1245,23.0813,23.0813,27800.0
2010-07-26 10:45:00,32.01,32.04,31.99,32.04,110000.0,23.0813,23.1029,23.0668,23.1029,110000.0
2010-07-26 10:50:00,32.04,32.04,31.99,32.01,81400.0,23.1029,23.1029,23.0668,23.0813,81400.0
2010-07-26 10:55:00,32.01,32.04,32.0,32.01,47700.0,23.0813,23.1029,23.074,23.0813,47700.0
2010-07-26 11:00:00,32.03,32.04,32.01,32.01,88600.0,23.0957,23.1029,23.0813,23.0813,88600.0
2010-07-26 11:05:00,32.01,32.02,31.95,32.0,76300.0,23.0813,23.0885,23.038,23.074,76300.0
2010-07-26 11:10:00,32.0,32.04,31.99,32.02,137600.0,23.074,23.1029,23.0668,23.0885,137600.0
2010-07-26 11:15:00,32.03,32.1,32.03,32.08,114200.0,23.0957,23.1461,23.0957,23.1317,114200.0
2010-07-26 11:20:00,32.09,32.11,32.06,32.08,118100.0,23.1389,23.1534,23.1173,23.1317,118100.0
2010-07-26 11:25:00,32.08,32.13,32.08,32.09,50200.0,23.1317,23.1678,23.1317,23.1389,50200.0
2010-07-26 11:30:00,32.09,32.11,32.08,32.08,61000.0,23.1389,23.1534,23.1317,23.1317,61000.0
2010-07-26 11:35:00,32.08,32.13,32.08,32.11,48300.0,23.1317,23.1678,23.1317,23.1534,48300.0
2010-07-26 11:40:00,32.11,32.14,32.1,32.13,33700.0,23.1534,23.175,23.1461,23.1678,33700.0
2010-07-26 11:45:00,32.14,32.16,32.13,32.16,44900.0,23.175,23.1894,23.1678,23.1894,44900.0
2010-07-26 11:50:00,32.16,32.16,32.12,32.13,38900.0,23.1894,23.1894,23.1606,23.1678,38900.0
2010-07-26 11:55:00,32.13,32.13,32.08,32.08,28700.0,23.1678,23.1678,23.1317,23.1317,28700.0
2010-07-26 12:00:00,32.09,32.1,32.08,32.1,29600.0,23.1389,23.1461,23.1317,23.1461,29600.0
2010-07-26 12:05:00,32.09,32.14,32.08,32.14,38600.0,23.1389,23.175,23.1317,23.175,38600.0
2010-07-26 12:10:00,32.13,32.13,32.08,32.09,22000.0,23.1678,23.1678,23.1317,23.1389,22000.0
2010-07-26 12:15:00,32.09,32.09,32.06,32.07,46500.0,23.1389,23.1389,23.1173,23.1245,46500.0
2010-07-26 12:20:00,32.07,32.1,32.06,32.1,15500.0,23.1245,23.1461,23.1173,23.1461,15500.0
2010-07-26 12:25:00,32.1,32.12,32.09,32.12,15600.0,23.1461,23.1606,23.1389,23.1606,15600.0
2010-07-26 12:30:00,32.12,32.13,32.08,32.08,22800.0,23.1606,23.1678,23.1317,23.1317,22800.0
2010-07-26 12:35:00,32.08,32.12,32.08,32.1,17700.0,23.1317,23.1606,23.1317,23.1461,17700.0
2010-07-26 12:40:00,32.1,32.1,32.06,32.07,19900.0,23.1461,23.1461,23.1173,23.1245,19900.0
2010-07-26 12:45:00,32.06,32.1,32.06,32.09,17100.0,23.1173,23.1461,23.1173,23.1389,17100.0
2010-07-26 12:50:00,32.09,32.11,32.08,32.11,50600.0,23.1389,23.1534,23.1317,23.1534,50600.0
2010-07-26 12:55:00,32.11,32.15,32.1,32.15,29800.0,23.1534,23.1822,23.1461,23.1822,29800.0
2010-07-26 13:00:00,32.15,32.16,32.12,32.12,8100.0,23.1822,23.1894,23.1606,23.1606,8100.0
2010-07-26 13:05:00,32.12,32.12,32.07,32.08,34600.0,23.1606,23.1606,23.1245,23.1317,34600.0
2010-07-26 13:10:00,32.09,32.11,32.07,32.1,23700.0,23.1389,23.1534,23.1245,23.1461,23700.0
2010-07-26 13:15:00,32.1,32.1,32.09,32.09,4300.0,23.1461,23.1461,23.1389,23.1389,4300.0
2010-07-26 13:20:00,32.09,32.09,32.07,32.07,19300.0,23.1389,23.1389,23.1245,23.1245,19300.0
2010-07-26 13:25:00,32.07,32.1,32.07,32.09,41500.0,23.1245,23.1461,23.1245,23.1389,41500.0
2010-07-26 13:30:00,32.1,32.11,32.08,32.08,34100.0,23.1461,23.1534,23.1317,23.1317,34100.0
2010-07-26 13:35:00,32.08,32.08,32.04,32.05,29200.0,23.1317,23.1317,23.1029,23.1101,29200.0
2010-07-26 13:40:00,32.05,32.08,32.05,32.08,6900.0,23.1101,23.1317,23.1101,23.1317,6900.0
2010-07-26 13:45:00,32.08,32.09,32.05,32.07,36000.0,23.1317,23.1389,23.1101,23.1245,36000.0
2010-07-26 13:50:00,32.07,32.07,32.04,32.07,28000.0,23.1245,23.1245,23.1029,23.1245,28000.0
2010-07-26 13:55:00,32.06,32.13,32.06,32.13,934500.0,23.1173,23.1678,23.1173,23.1678,934500.0
2010-07-26 14:00:00,32.12,32.12,32.09,32.11,45400.0,23.1606,23.1606,23.1389,23.1534,45400.0
2010-07-26 14:05:00,32.11,32.12,32.09,32.09,50500.0,23.1534,23.1606,23.1389,23.1389,50500.0
2010-07-26 14:10:00,32.09,32.1,32.08,32.09,16200.0,23.1389,23.1461,23.1317,23.1389,16200.0
2010-07-26 14:15:00,32.08,32.09,32.07,32.07,29600.0,23.1317,23.1389,23.1245,23.1245,29600.0
2010-07-26 14:20:00,32.07,32.08,31.98,31.98,57300.0,23.1245,23.1317,23.0596,23.0596,57300.0
2010-07-26 14:25:00,31.99,32.02,31.98,31.99,64100.0,23.0668,23.0885,23.0596,23.0668,64100.0
2010-07-26 14:30:00,31.98,31.98,31.95,31.95,48900.0,23.0596,23.0596,23.038,23.038,48900.0
2010-07-26 14:35:00,31.95,31.97,31.91,31.92,142100.0,23.038,23.0524,23.0091,23.0164,142100.0
2010-07-26 14:40:00,31.92,31.95,31.92,31.95,67200.0,23.0164,23.038,23.0164,23.038,67200.0
2010-07-26 14:45:00,31.95,31.97,31.94,31.94,61500.0,23.038,23.0524,23.0308,23.0308,61500.0
2010-07-26 14:50:00,31.94,31.96,31.91,31.92,40500.0,23.0308,23.0452,23.0091,23.0164,40500.0
2010-07-26 14:55:00,31.92,31.96,31.9,31.96,111900.0,23.0164,23.0452,23.0019,23.0452,111900.0
2010-07-26 15:00:00,31.96,32.03,31.95,32.01,65200.0,23.0452,23.0957,23.038,23.0813,65200.0
2010-07-26 15:05:00,32.01,32.04,32.0,32.03,39200.0,23.0813,23.1029,23.074,23.0957,39200.0
2010-07-26 15:10:00,32.04,32.06,32.03,32.05,60100.0,23.1029,23.1173,23.0957,23.1101,60100.0
2010-07-26 15:15:00,32.05,32.06,32.01,32.03,31800.0,23.1101,23.1173,23.0813,23.0957,31800.0
2010-07-26 15:20:00,32.04,32.08,32.02,32.06,100700.0,23.1029,23.1317,23.0885,23.1173,100700.0
2010-07-26 15:25:00,32.06,32.12,32.05,32.06,67900.0,23.1173,23.1606,23.1101,23.1173,67900.0
2010-07-26 15:30:00,32.07,32.08,32.04,32.06,48600.0,23.1245,23.1317,23.1029,23.1173,48600.0
2010-07-26 15:35:00,32.06,32.09,32.04,32.08,107700.0,23.1173,23.1389,23.1029,23.1317,107700.0
2010-07-26 15:40:00,32.08,32.11,32.06,32.09,124200.0,23.1317,23.1534,23.1173,23.1389,124200.0
2010-07-26 15:45:00,32.09,32.15,32.09,32.15,329700.0,23.1389,23.1822,23.1389,23.1822,329700.0
2010-07-26 15:50:00,32.15,32.17,32.12,32.12,447500.0,23.1822,23.1966,23.1606,23.1606,447500.0
2010-07-26 15:55:00,32.12,32.19,32.11,32.18,868900.0,23.1606,23.211,23.1534,23.2038,868900.0
2010-07-27 09:30:00,32.44,32.47,32.38,32.44,751400.0,23.3913,23.4129,23.348,23.3913,751400.0
2010-07-27 09:35:00,32.45,32.5,32.35,32.47,588700.0,23.3985,23.4346,23.3264,23.4129,588700.0
2010-07-27 09:40:00,32.47,32.47,32.26,32.27,213000.0,23.4129,23.4129,23.2615,23.2687,213000.0
2010-07-27 09:45:00,32.27,32.27,32.15,32.23,218600.0,23.2687,23.2687,23.1822,23.2399,218600.0
2010-07-27 09:50:00,32.22,32.23,32.16,32.21,248400.0,23.2327,23.2399,23.1894,23.2255,248400.0
2010-07-27 09:55:00,32.22,32.24,32.16,32.18,68800.0,23.2327,23.2471,23.1894,23.2038,68800.0
2010-07-27 10:00:00,32.17,32.34,32.17,32.22,350700.0,23.1966,23.3192,23.1966,23.2327,350700.0
2010-07-27 10:05:00,32.22,32.23,32.08,32.1,321200.0,23.2327,23.2399,23.1317,23.1461,321200.0
2010-07-27 10:10:00,32.1,32.14,32.06,32.09,314900.0,23.1461,23.175,23.1173,23.1389,314900.0
2010-07-27 10:15:00,32.1,32.13,32.05,32.13,104700.0,23.1461,23.1678,23.1101,23.1678,104700.0
2010-07-27 10:20:00,32.14,32.17,32.11,32.17,61700.0,23.175,23.1966,23.1534,23.1966,61700.0
2010-07-27 10:25:00,32.16,32.17,32.1,32.17,51200.0,23.1894,23.1966,23.1461,23.1966,51200.0
2010-07-27 10:30:00,32.18,32.19,32.11,32.11,194800.0,23.2038,23.211,23.1534,23.1534,194800.0
2010-07-27 10:35:00,32.12,32.17,32.1,32.1,186800.0,23.1606,23.1966,23.1461,23.1461,186800.0
2010-07-27 10:40:00,32.09,32.12,32.08,32.08,37400.0,23.1389,23.1606,23.1317,23.1317,37400.0
2010-07-27 10:45:00,32.08,32.1,32.01,32.03,526600.0,23.1317,23.1461,23.0813,23.0957,526600.0
2010-07-27 10:50:00,32.03,32.09,32.02,32.07,74200.0,23.0957,23.1389,23.0885,23.1245,74200.0
2010-07-27 10:55:00,32.07,32.08,32.02,32.04,55700.0,23.1245,23.1317,23.0885,23.1029,55700.0
2010-07-27 11:00:00,32.04,32.05,31.97,31.98,83100.0,23.1029,23.1101,23.0524,23.0596,83100.0
2010-07-27 11:05:00,31.98,31.98,31.94,31.96,87900.0,23.0596,23.0596,23.0308,23.0452,87900.0
2010-07-27 11:10:00,31.96,31.97,31.85,31.89,98900.0,23.0452,23.0524,22.9659,22.9947,98900.0
2010-07-27 11:15:00,31.89,31.89,31.86,31.87,77100.0,22.9947,22.9947,22.9731,22.9803,77100.0
2010-07-27 11:20:00,31.87,31.9,31.86,31.86,143200.0,22.9803,23.0019,22.9731,22.9731,143200.0
2010-07-27 11:25:00,31.86,31.91,31.85,31.89,23800.0,22.9731,23.0091,22.9659,22.9947,23800.0
2010-07-27 11:30:00,31.9,31.9,31.87,31.89,36000.0,23.0019,23.0019,22.9803,22.9947,36000.0
2010-07-27 11:35:00,31.89,31.94,31.88,31.94,24700.0,22.9947,23.0308,22.9875,23.0308,24700.0
2010-07-27 11:40:00,31.95,31.95,31.91,31.93,54400.0,23.038,23.038,23.0091,23.0236,54400.0
2010-07-27 11:45:00,31.93,31.95,31.91,31.91,23100.0,23.0236,23.038,23.0091,23.0091,23100.0
2010-07-27 11:50:00,31.92,31.94,31.92,31.93,17900.0,23.0164,23.0308,23.0164,23.0236,17900.0
2010-07-27 11:55:00,31.93,31.97,31.92,31.97,16200.0,23.0236,23.0524,23.0164,23.0524,16200.0
2010-07-27 12:00:00,31.97,31.97,31.96,31.96,11700.0,23.0524,23.0524,23.0452,23.0452,11700.0
2010-07-27 12:05:00,31.96,31.98,31.92,31.98,13900.0,23.0452,23.0596,23.0164,23.0596,13900.0
2010-07-27 12:10:00,31.98,32.05,31.98,32.04,48600.0,23.0596,23.1101,23.0596,23.1029,48600.0
2010-07-27 12:15:00,32.04,32.07,32.03,32.06,18400.0,23.1029,23.1245,23.0957,23.1173,18400.0
2010-07-27 12:20:00,32.05,32.06,32.02,32.02,66800.0,23.1101,23.1173,23.0885,23.0885,66800.0
2010-07-27 12:25:00,32.01,32.06,32.01,32.05,17600.0,23.0813,23.1173,23.0813,23.1101,17600.0
2010-07-27 12:30:00,32.05,32.05,31.99,31.99,20700.0,23.1101,23.1101,23.0668,23.0668,20700.0
2010-07-27 12:35:00,31.99,32.0,31.97,31.99,27600.0,23.0668,23.074,23.0524,23.0668,27600.0
2010-07-27 12:40:00,32.0,32.02,31.99,31.99,8300.0,23.074,23.0885,23.0668,23.0668,8300.0
2010-07-27 12:45:00,31.99,31.99,31.92,31.92,36800.0,23.0668,23.0668,23.0164,23.0164,36800.0
2010-07-27 12:50:00,31.91,31.92,31.87,31.88,44300.0,23.0091,23.0164,22.9803,22.9875,44300.0
2010-07-27 12:55:00,31.88,31.91,31.87,31.89,13600.0,22.9875,23.0091,22.9803,22.9947,13600.0
2010-07-27 13:00:00,31.88,31.92,31.87,31.9,22000.0,22.9875,23.0164,22.9803,23.0019,22000.0
2010-07-27 13:05:00,31.91,31.93,31.89,31.89,109400.0,23.0091,23.0236,22.9947,22.9947,109400.0
2010-07-27 13:10:00,31.9,31.9,31.87,31.88,42000.0,23.0019,23.0019,22.9803,22.9875,42000.0
2010-07-27 13:15:00,31.87,31.9,31.87,31.89,67600.0,22.9803,23.0019,22.9803,22.9947,67600.0
2010-07-27 13:20:00,31.9,31.92,31.87,31.89,52500.0,23.0019,23.0164,22.9803,22.9947,52500.0
2010-07-27 13:25:00,31.89,31.9,31.81,31.82,22300.0,22.9947,23.0019,22.937,22.9442,22300.0
2010-07-27 13:30:00,31.82,31.84,31.8,31.83,37600.0,22.9442,22.9587,22.9298,22.9515,37600.0
2010-07-27 13:35:00,31.83,31.87,31.82,31.87,12500.0,22.9515,22.9803,22.9442,22.9803,12500.0
2010-07-27 13:40:00,31.88,31.88,31.81,31.81,17000.0,22.9875,22.9875,22.937,22.937,17000.0
2010-07-27 13:45:00,31.81,31.95,31.81,31.95,28500.0,22.937,23.038,22.937,23.038,28500.0
2010-07-27 13:50:00,31.94,31.95,31.91,31.91,118300.0,23.0308,23.038,23.0091,23.0091,118300.0
2010-07-27 13:55:00,31.91,31.95,31.89,31.92,24700.0,23.0091,23.038,22.9947,23.0164,24700.0
2010-07-27 14:00:00,31.91,31.95,31.89,31.89,42700.0,23.0091,23.038,22.9947,22.9947,42700.0
2010-07-27 14:05:00,31.89,31.98,31.89,31.97,37000.0,22.9947,23.0596,22.9947,23.0524,37000.0
2010-07-27 14:10:00,31.97,31.98,31.91,31.96,69600.0,23.0524,23.0596,23.0091,23.0452,69600.0
2010-07-27 14:15:00,31.98,32.02,31.9,32.02,47900.0,23.0596,23.0885,23.0019,23.0885,47900.0
2010-07-27 14:20:00,32.02,32.02,31.97,32.0,34700.0,23.0885,23.0885,23.0524,23.074,34700.0
2010-07-27 14:25:00,31.99,32.0,31.96,31.97,23600.0,23.0668,23.074,23.0452,23.0524,23600.0
2010-07-27 14:30:00,31.98,32.0,31.95,31.95,23900.0,23.0596,23.074,23.038,23.038,23900.0
2010-07-27 14:35:00,31.95,31.95,31.91,31.94,28700.0,23.038,23.038,23.0091,23.0308,28700.0
2010-07-27 14:40:00,31.95,31.95,31.9,31.9,24200.0,23.038,23.038,23.0019,23.0019,24200.0
2010-07-27 14:45:00,31.91,31.93,31.9,31.93,35800.0,23.0091,23.0236,23.0019,23.0236,35800.0
2010-07-27 14:50:00,31.93,31.93,31.84,31.84,47900.0,23.0236,23.0236,22.9587,22.9587,47900.0
2010-07-27 14:55:00,31.84,31.9,31.84,31.89,278500.0,22.9587,23.0019,22.9587,22.9947,278500.0
2010-07-27 15:00:00,31.89,31.92,31.89,31.91,35700.0,22.9947,23.0164,22.9947,23.0091,35700.0
2010-07-27 15:05:00,31.91,31.98,31.91,31.96,57900.0,23.0091,23.0596,23.0091,23.0452,57900.0
2010-07-27 15:10:00,31.96,31.98,31.92,31.93,22700.0,23.0452,23.0596,23.0164,23.0236,22700.0
2010-07-27 15:15:00,31.93,31.99,31.91,31.98,55800.0,23.0236,23.0668,23.0091,23.0596,55800.0
2010-07-27 15:20:00,31.98,32.06,31.98,32.02,178700.0,23.0596,23.1173,23.0596,23.0885,178700.0
2010-07-27 15:25:00,32.03,32.06,32.01,32.06,65300.0,23.0957,23.1173,23.0813,23.1173,65300.0
2010-07-27 15:30:00,32.06,32.06,31.98,32.01,38400.0,23.1173,23.1173,23.0596,23.0813,38400.0
2010-07-27 15:35:00,32.01,32.05,32.0,32.0,87200.0,23.0813,23.1101,23.074,23.074,87200.0
2010-07-27 15:40:00,32.0,32.03,31.97,31.98,93300.0,23.074,23.0957,23.0524,23.0596,93300.0
2010-07-27 15:45:00,31.98,32.03,31.96,31.97,228500.0,23.0596,23.0957,23.0452,23.0524,228500.0
2010-07-27 15:50:00,31.96,32.0,31.94,31.97,88600.0,23.0452,23.074,23.0308,23.0524,88600.0
2010-07-27 15:55:00,31.96,32.02,31.96,32.0,593600.0,23.0452,23.0885,23.0452,23.074,593600.0
2010-07-28 09:30:00,31.78,31.89,31.71,31.89,141100.0,22.9154,22.9947,22.8649,22.9947,141100.0
2010-07-28 09:35:00,31.89,32.01,31.89,31.98,199300.0,22.9947,23.0813,22.9947,23.0596,199300.0
2010-07-28 09:40:00,31.97,31.98,31.87,31.91,53200.0,23.0524,23.0596,22.9803,23.0091,53200.0
2010-07-28 09:45:00,31.91,32.02,31.88,31.97,81800.0,23.0091,23.0885,22.9875,23.0524,81800.0
2010-07-28 09:50:00,31.97,32.0,31.95,31.95,37400.0,23.0524,23.074,23.038,23.038,37400.0
2010-07-28 09:55:00,31.95,32.06,31.94,32.05,55200.0,23.038,23.1173,23.0308,23.1101,55200.0
2010-07-28 10:00:00,32.06,32.07,32.02,32.05,529300.0,23.1173,23.1245,23.0885,23.1101,529300.0
2010-07-28 10:05:00,32.04,32.04,31.94,31.94,394200.0,23.1029,23.1029,23.0308,23.0308,394200.0
2010-07-28 10:10:00,31.94,31.95,31.9,31.93,98000.0,23.0308,23.038,23.0019,23.0236,98000.0
2010-07-28 10:15:00,31.92,31.95,31.92,31.94,36400.0,23.0164,23.038,23.0164,23.0308,36400.0
2010-07-28 10:20:00,31.94,31.94,31.86,31.88,68800.0,23.0308,23.0308,22.9731,22.9875,68800.0
2010-07-28 10:25:00,31.89,31.93,31.87,31.93,61400.0,22.9947,23.0236,22.9803,23.0236,61400.0
2010-07-28 10:30:00,31.93,31.94,31.8,31.85,152300.0,23.0236,23.0308,22.9298,22.9659,152300.0
2010-07-28 10:35:00,31.85,31.9,31.82,31.88,73000.0,22.9659,23.0019,22.9442,22.9875,73000.0
2010-07-28 10:40:00,31.89,31.95,31.89,31.94,40200.0,22.9947,23.038,22.9947,23.0308,40200.0
2010-07-28 10:45:00,31.95,31.96,31.91,31.92,28600.0,23.038,23.0452,23.0091,23.0164,28600.0
2010-07-28 10:50:00,31.92,31.92,31.86,31.9,34600.0,23.0164,23.0164,22.9731,23.0019,34600.0
2010-07-28 10:55:00,31.91,31.98,31.91,31.96,27400.0,23.0091,23.0596,23.0091,23.0452,27400.0
2010-07-28 11:00:00,31.96,31.98,31.93,31.94,23000.0,23.0452,23.0596,23.0236,23.0308,23000.0
2010-07-28 11:05:00,31.93,31.94,31.91,31.91,18200.0,23.0236,23.0308,23.0091,23.0091,18200.0
2010-07-28 11:10:00,31.91,31.98,31.9,31.98,39000.0,23.0091,23.0596,23.0019,23.0596,39000.0
2010-07-28 11:15:00,31.98,31.99,31.88,31.9,154400.0,23.0596,23.0668,22.9875,23.0019,154400.0
2010-07-28 11:20:00,31.89,31.91,31.86,31.9,68100.0,22.9947,23.0091,22.9731,23.0019,68100.0
2010-07-28 11:25:00,31.91,31.95,31.9,31.92,40200.0,23.0091,23.038,23.0019,23.0164,40200.0
2010-07-28 11:30:00,31.92,31.96,31.91,31.96,17800.0,23.0164,23.0452,23.0091,23.0452,17800.0
2010-07-28 11:35:00,31.98,32.0,31.97,31.98,33100.0,23.0596,23.074,23.0524,23.0596,33100.0
2010-07-28 11:40:00,31.97,31.97,31.93,31.94,29700.0,23.0524,23.0524,23.0236,23.0308,29700.0
2010-07-28 11:45:00,31.94,31.96,31.91,31.91,12800.0,23.0308,23.0452,23.0091,23.0091,12800.0
2010-07-28 11:50:00,31.91,31.95,31.9,31.93,61600.0,23.0091,23.038,23.0019,23.0236,61600.0
2010-07-28 11:55:00,31.93,31.96,31.92,31.94,21700.0,23.0236,23.0452,23.0164,23.0308,21700.0
2010-07-28 12:00:00,31.94,31.95,31.9,31.92,9000.0,23.0308,23.038,23.0019,23.0164,9000.0
2010-07-28 12:05:00,31.93,31.94,31.91,31.93,18600.0,23.0236,23.0308,23.0091,23.0236,18600.0
2010-07-28 12:10:00,31.93,31.95,31.92,31.94,16700.0,23.0236,23.038,23.0164,23.0308,16700.0
2010-07-28 12:15:00,31.94,31.98,31.93,31.98,18400.0,23.0308,23.0596,23.0236,23.0596,18400.0
2010-07-28 12:20:00,31.98,31.98,31.94,31.94,126500.0,23.0596,23.0596,23.0308,23.0308,126500.0
2010-07-28 12:25:00,31.95,31.96,31.91,31.91,9100.0,23.038,23.0452,23.0091,23.0091,9100.0
2010-07-28 12:30:00,31.91,31.94,31.91,31.93,8600.0,23.0091,23.0308,23.0091,23.0236,8600.0
2010-07-28 12:35:00,31.92,31.94,31.91,31.93,11400.0,23.0164,23.0308,23.0091,23.0236,11400.0
2010-07-28 12:40:00,31.94,31.96,31.94,31.96,12000.0,23.0308,23.0452,23.0308,23.0452,12000.0
2010-07-28 12:45:00,31.96,31.96,31.93,31.93,7900.0,23.0452,23.0452,23.0236,23.0236,7900.0
2010-07-28 12:50:00,31.93,31.99,31.92,31.99,63700.0,23.0236,23.0668,23.0164,23.0668,63700.0
2010-07-28 12:55:00,32.0,32.04,32.0,32.04,11600.0,23.074,23.1029,23.074,23.1029,11600.0
2010-07-28 13:00:00,32.04,32.04,32.02,32.03,87400.0,23.1029,23.1029,23.0885,23.0957,87400.0
2010-07-28 13:05:00,32.03,32.03,31.96,32.01,16000.0,23.0957,23.0957,23.0452,23.0813,16000.0
2010-07-28 13:10:00,32.01,32.02,31.98,32.01,18500.0,23.0813,23.0885,23.0596,23.0813,18500.0
2010-07-28 13:15:00,32.01,32.03,31.99,31.99,72200.0,23.0813,23.0957,23.0668,23.0668,72200.0
2010-07-28 13:20:00,31.98,31.98,31.94,31.96,62900.0,23.0596,23.0596,23.0308,23.0452,62900.0
2010-07-28 13:25:00,31.96,31.96,31.9,31.91,30200.0,23.0452,23.0452,23.0019,23.0091,30200.0
2010-07-28 13:30:00,31.91,31.94,31.87,31.94,18700.0,23.0091,23.0308,22.9803,23.0308,18700.0
2010-07-28 13:35:00,31.94,31.98,31.93,31.96,16600.0,23.0308,23.0596,23.0236,23.0452,16600.0
2010-07-28 13:40:00,31.95,31.95,31.92,31.93,14500.0,23.038,23.038,23.0164,23.0236,14500.0
2010-07-28 13:45:00,31.94,31.98,31.9,31.97,118900.0,23.0308,23.0596,23.0019,23.0524,118900.0
2010-07-28 13:50:00,31.97,32.0,31.95,31.99,236800.0,23.0524,23.074,23.038,23.0668,236800.0
2010-07-28 13:55:00,31.98,31.99,31.96,31.97,80900.0,23.0596,23.0668,23.0452,23.0524,80900.0
2010-07-28 14:00:00,31.97,31.97,31.92,31.97,52800.0,23.0524,23.0524,23.0164,23.0524,52800.0
2010-07-28 14:05:00,31.98,32.01,31.98,31.99,156000.0,23.0596,23.0813,23.0596,23.0668,156000.0
2010-07-28 14:10:00,31.99,32.01,31.94,31.98,1078500.0,23.0668,23.0813,23.0308,23.0596,1078500.0
2010-07-28 14:15:00,31.98,31.99,31.86,31.96,1650500.0,23.0596,23.0668,22.9731,23.0452,1650500.0
2010-07-28 14:20:00,31.86,31.96,31.84,31.87,429800.0,22.9731,23.0452,22.9587,22.9803,429800.0
2010-07-28 14:25:00,31.87,31.89,31.84,31.88,178400.0,22.9803,22.9947,22.9587,22.9875,178400.0
2010-07-28 14:30:00,31.88,31.91,31.88,31.89,49700.0,22.9875,23.0091,22.9875,22.9947,49700.0
2010-07-28 14:35:00,31.89,31.97,31.88,31.89,381500.0,22.9947,23.0524,22.9875,22.9947,381500.0
2010-07-28 14:40:00,31.9,31.9,31.82,31.83,56100.0,23.0019,23.0019,22.9442,22.9515,56100.0
2010-07-28 14:45:00,31.82,31.86,31.81,31.81,124800.0,22.9442,22.9731,22.937,22.937,124800.0
2010-07-28 14:50:00,31.82,31.87,31.82,31.86,154200.0,22.9442,22.9803,22.9442,22.9731,154200.0
2010-07-28 14:55:00,31.86,31.86,31.81,31.82,123800.0,22.9731,22.9731,22.937,22.9442,123800.0
2010-07-28 15:00:00,31.82,31.85,31.77,31.78,309700.0,22.9442,22.9659,22.9082,22.9154,309700.0
2010-07-28 15:05:00,31.77,31.8,31.74,31.74,141300.0,22.9082,22.9298,22.8866,22.8866,141300.0
2010-07-28 15:10:00,31.73,31.76,31.7,31.75,194300.0,22.8794,22.901,22.8577,22.8938,194300.0
2010-07-28 15:15:00,31.74,31.78,31.73,31.77,202000.0,22.8866,22.9154,22.8794,22.9082,202000.0
2010-07-28 15:20:00,31.77,31.83,31.75,31.81,309600.0,22.9082,22.9515,22.8938,22.937,309600.0
2010-07-28 15:25:00,31.8,31.84,31.78,31.84,100000.0,22.9298,22.9587,22.9154,22.9587,100000.0
2010-07-28 15:30:00,31.83,31.87,31.82,31.83,117900.0,22.9515,22.9803,22.9442,22.9515,117900.0
2010-07-28 15:35:00,31.82,31.85,31.8,31.8,46500.0,22.9442,22.9659,22.9298,22.9298,46500.0
2010-07-28 15:40:00,31.79,31.86,31.79,31.85,69700.0,22.9226,22.9731,22.9226,22.9659,69700.0
2010-07-28 15:45:00,31.86,31.86,31.83,31.85,127300.0,22.9731,22.9731,22.9515,22.9659,127300.0
2010-07-28 15:50:00,31.85,31.9,31.78,31.82,337100.0,22.9659,23.0019,22.9154,22.9442,337100.0
2010-07-28 15:55:00,31.82,31.85,31.8,31.85,365100.0,22.9442,22.9659,22.9298,22.9659,365100.0
2010-07-29 09:30:00,32.05,32.22,32.05,32.16,244700.0,23.1101,23.2327,23.1101,23.1894,244700.0
2010-07-29 09:35:00,32.15,32.31,32.12,32.3,241000.0,23.1822,23.2976,23.1606,23.2904,241000.0
2010-07-29 09:40:00,32.31,32.33,32.25,32.25,214200.0,23.2976,23.312,23.2543,23.2543,214200.0
2010-07-29 09:45:00,32.26,32.26,32.17,32.21,98300.0,23.2615,23.2615,23.1966,23.2255,98300.0
2010-07-29 09:50:00,32.21,32.21,32.09,32.15,122000.0,23.2255,23.2255,23.1389,23.1822,122000.0
2010-07-29 09:55:00,32.15,32.17,32.1,32.13,68500.0,23.1822,23.1966,23.1461,23.1678,68500.0
2010-07-29 10:00:00,32.13,32.13,32.01,32.06,58600.0,23.1678,23.1678,23.0813,23.1173,58600.0
2010-07-29 10:05:00,32.05,32.08,32.03,32.08,40500.0,23.1101,23.1317,23.0957,23.1317,40500.0
2010-07-29 10:10:00,32.08,32.09,32.03,32.03,95800.0,23.1317,23.1389,23.0957,23.0957,95800.0
2010-07-29 10:15:00,32.02,32.12,32.02,32.07,178100.0,23.0885,23.1606,23.0885,23.1245,178100.0
2010-07-29 10:20:00,32.07,32.07,32.03,32.05,118600.0,23.1245,23.1245,23.0957,23.1101,118600.0
2010-07-29 10:25:00,32.05,32.07,32.02,32.04,150700.0,23.1101,23.1245,23.0885,23.1029,150700.0
2010-07-29 10:30:00,32.04,32.05,31.99,32.03,536100.0,23.1029,23.1101,23.0668,23.0957,536100.0
2010-07-29 10:35:00,32.03,32.03,31.97,31.97,443500.0,23.0957,23.0957,23.0524,23.0524,443500.0
2010-07-29 10:40:00,31.97,31.98,31.92,31.97,235800.0,23.0524,23.0596,23.0164,23.0524,235800.0
2010-07-29 10:45:00,31.96,31.96,31.92,31.95,379200.0,23.0452,23.0452,23.0164,23.038,379200.0
2010-07-29 10:50:00,31.96,31.96,31.93,31.95,380400.0,23.0452,23.0452,23.0236,23.038,380400.0
2010-07-29 10:55:00,31.94,31.98,31.93,31.95,108200.0,23.0308,23.0596,23.0236,23.038,108200.0
2010-07-29 11:00:00,31.95,31.96,31.92,31.95,50200.0,23.038,23.0452,23.0164,23.038,50200.0
2010-07-29 11:05:00,31.94,31.95,31.87,31.9,78800.0,23.0308,23.038,22.9803,23.0019,78800.0
2010-07-29 11:10:00,31.9,31.94,31.87,31.9,39000.0,23.0019,23.0308,22.9803,23.0019,39000.0
2010-07-29 11:15:00,31.89,31.89,31.77,31.77,40100.0,22.9947,22.9947,22.9082,22.9082,40100.0
2010-07-29 11:20:00,31.76,31.79,31.71,31.79,76200.0,22.901,22.9226,22.8649,22.9226,76200.0
2010-07-29 11:25:00,31.78,31.78,31.67,31.68,27800.0,22.9154,22.9154,22.8361,22.8433,27800.0
2010-07-29 11:30:00,31.67,31.67,31.58,31.65,123700.0,22.8361,22.8361,22.7712,22.8217,123700.0
2010-07-29 11:35:00,31.65,31.69,31.61,31.67,84100.0,22.8217,22.8505,22.7928,22.8361,84100.0
2010-07-29 11:40:00,31.67,31.69,31.64,31.66,39700.0,22.8361,22.8505,22.8145,22.8289,39700.0
2010-07-29 11:45:00,31.65,31.67,31.62,31.66,47300.0,22.8217,22.8361,22.8,22.8289,47300.0
2010-07-29 11:50:00,31.66,31.7,31.63,31.65,63700.0,22.8289,22.8577,22.8072,22.8217,63700.0
2010-07-29 11:55:00,31.64,31.64,31.58,31.61,20600.0,22.8145,22.8145,22.7712,22.7928,20600.0
2010-07-29 12:00:00,31.61,31.61,31.53,31.56,78300.0,22.7928,22.7928,22.7351,22.7568,78300.0
2010-07-29 12:05:00,31.55,31.59,31.53,31.59,75900.0,22.7496,22.7784,22.7351,22.7784,75900.0
2010-07-29 12:10:00,31.6,31.65,31.59,31.65,24800.0,22.7856,22.8217,22.7784,22.8217,24800.0
2010-07-29 12:15:00,31.64,31.68,31.64,31.67,30100.0,22.8145,22.8433,22.8145,22.8361,30100.0
2010-07-29 12:20:00,31.67,31.67,31.63,31.63,8500.0,22.8361,22.8361,22.8072,22.8072,8500.0
2010-07-29 12:25:00,31.63,31.65,31.59,31.64,30600.0,22.8072,22.8217,22.7784,22.8145,30600.0
2010-07-29 12:30:00,31.65,31.67,31.61,31.63,71900.0,22.8217,22.8361,22.7928,22.8072,71900.0
2010-07-29 12:35:00,31.62,31.65,31.57,31.58,168000.0,22.8,22.8217,22.764,22.7712,168000.0
2010-07-29 12:40:00,31.57,31.59,31.55,31.58,47900.0,22.764,22.7784,22.7496,22.7712,47900.0
2010-07-29 12:45:00,31.58,31.58,31.53,31.54,29400.0,22.7712,22.7712,22.7351,22.7424,29400.0
2010-07-29 12:50:00,31.54,31.61,31.53,31.6,52100.0,22.7424,22.7928,22.7351,22.7856,52100.0
2010-07-29 12:55:00,31.59,31.65,31.59,31.65,68300.0,22.7784,22.8217,22.7784,22.8217,68300.0
2010-07-29 13:00:00,31.64,31.68,31.63,31.67,26300.0,22.8145,22.8433,22.8072,22.8361,26300.0
2010-07-29 13:05:00,31.67,31.71,31.67,31.7,30100.0,22.8361,22.8649,22.8361,22.8577,30100.0
2010-07-29 13:10:00,31.7,31.81,31.67,31.8,80900.0,22.8577,22.937,22.8361,22.9298,80900.0
2010-07-29 13:15:00,31.81,31.81,31.76,31.77,32300.0,22.937,22.937,22.901,22.9082,32300.0
2010-07-29 13:20:00,31.78,31.79,31.72,31.72,8500.0,22.9154,22.9226,22.8721,22.8721,8500.0
2010-07-29 13:25:00,31.72,31.85,31.72,31.85,75000.0,22.8721,22.9659,22.8721,22.9659,75000.0
2010-07-29 13:30:00,31.85,31.88,31.84,31.85,46800.0,22.9659,22.9875,22.9587,22.9659,46800.0
2010-07-29 13:35:00,31.85,31.89,31.84,31.86,49700.0,22.9659,22.9947,22.9587,22.9731,49700.0
2010-07-29 13:40:00,31.86,31.88,31.85,31.87,27500.0,22.9731,22.9875,22.9659,22.9803,27500.0
2010-07-29 13:45:00,31.88,31.89,31.84,31.89,41000.0,22.9875,22.9947,22.9587,22.9947,41000.0
2010-07-29 13:50:00,31.9,31.92,31.89,31.9,68200.0,23.0019,23.0164,22.9947,23.0019,68200.0
2010-07-29 13:55:00,31.9,31.9,31.84,31.84,32700.0,23.0019,23.0019,22.9587,22.9587,32700.0
2010-07-29 14:00:00,31.84,31.87,31.82,31.82,21700.0,22.9587,22.9803,22.9442,22.9442,21700.0
2010-07-29 14:05:00,31.81,31.81,31.79,31.79,42600.0,22.937,22.937,22.9226,22.9226,42600.0
2010-07-29 14:10:00,31.77,31.85,31.75,31.85,132600.0,22.9082,22.9659,22.8938,22.9659,132600.0
2010-07-29 14:15:00,31.84,31.86,31.81,31.86,15300.0,22.9587,22.9731,22.937,22.9731,15300.0
2010-07-29 14:20:00,31.85,31.91,31.85,31.87,24700.0,22.9659,23.0091,22.9659,22.9803,24700.0
2010-07-29 14:25:00,31.86,31.92,31.85,31.92,32400.0,22.9731,23.0164,22.9659,23.0164,32400.0
2010-07-29 14:30:00,31.94,31.95,31.85,31.85,55200.0,23.0308,23.038,22.9659,22.9659,55200.0
2010-07-29 14:35:00,31.85,31.96,31.85,31.94,47400.0,22.9659,23.0452,22.9659,23.0308,47400.0
2010-07-29 14:40:00,31.95,31.99,31.92,31.92,86900.0,23.038,23.0668,23.0164,23.0164,86900.0
2010-07-29 14:45:00,31.93,32.0,31.93,31.99,55700.0,23.0236,23.074,23.0236,23.0668,55700.0
2010-07-29 14:50:00,32.0,32.02,31.96,31.97,59000.0,23.074,23.0885,23.0452,23.0524,59000.0
2010-07-29 14:55:00,31.97,31.99,31.93,31.96,75000.0,23.0524,23.0668,23.0236,23.0452,75000.0
2010-07-29 15:00:00,31.97,31.97,31.92,31.96,53300.0,23.0524,23.0524,23.0164,23.0452,53300.0
2010-07-29 15:05:00,31.96,31.98,31.93,31.93,62100.0,23.0452,23.0596,23.0236,23.0236,62100.0
2010-07-29 15:10:00,31.94,32.02,31.94,32.0,40300.0,23.0308,23.0885,23.0308,23.074,40300.0
2010-07-29 15:15:00,31.99,32.04,31.97,32.01,71600.0,23.0668,23.1029,23.0524,23.0813,71600.0
2010-07-29 15:20:00,32.02,32.03,31.98,32.03,68000.0,23.0885,23.0957,23.0596,23.0957,68000.0
2010-07-29 15:25:00,32.03,32.04,31.99,32.01,51400.0,23.0957,23.1029,23.0668,23.0813,51400.0
2010-07-29 15:30:00,32.02,32.02,31.91,31.95,58300.0,23.0885,23.0885,23.0091,23.038,58300.0
2010-07-29 15:35:00,31.94,31.99,31.93,31.95,57600.0,23.0308,23.0668,23.0236,23.038,57600.0
2010-07-29 15:40:00,31.95,31.95,31.89,31.93,131300.0,23.038,23.038,22.9947,23.0236,131300.0
2010-07-29 15:45:00,31.93,31.93,31.82,31.82,189700.0,23.0236,23.0236,22.9442,22.9442,189700.0
2010-07-29 15:50:00,31.82,31.86,31.81,31.83,243500.0,22.9442,22.9731,22.937,22.9515,243500.0
2010-07-29 15:55:00,31.84,31.87,31.8,31.83,351300.0,22.9587,22.9803,22.9298,22.9515,351300.0
2010-07-30 09:30:00,31.52,31.62,31.42,31.59,705400.0,22.7279,22.8,22.6558,22.7784,705400.0
2010-07-30 09:35:00,31.59,31.61,31.47,31.56,153600.0,22.7784,22.7928,22.6919,22.7568,153600.0
2010-07-30 09:40:00,31.56,31.77,31.56,31.7,249800.0,22.7568,22.9082,22.7568,22.8577,249800.0
2010-07-30 09:45:00,31.71,31.74,31.6,31.63,263800.0,22.8649,22.8866,22.7856,22.8072,263800.0
2010-07-30 09:50:00,31.63,31.63,31.57,31.59,81000.0,22.8072,22.8072,22.764,22.7784,81000.0
2010-07-30 09:55:00,31.6,31.73,31.58,31.66,196900.0,22.7856,22.8794,22.7712,22.8289,196900.0
2010-07-30 10:00:00,31.66,31.81,31.65,31.78,145100.0,22.8289,22.937,22.8217,22.9154,145100.0
2010-07-30 10:05:00,31.78,31.81,31.77,31.78,52000.0,22.9154,22.937,22.9082,22.9154,52000.0
2010-07-30 10:10:00,31.78,31.82,31.75,31.81,30200.0,22.9154,22.9442,22.8938,22.937,30200.0
2010-07-30 10:15:00,31.82,31.83,31.76,31.8,40500.0,22.9442,22.9515,22.901,22.9298,40500.0
2010-07-30 10:20:00,31.79,31.82,31.75,31.75,37400.0,22.9226,22.9442,22.8938,22.8938,37400.0
2010-07-30 10:25:00,31.75,31.81,31.73,31.8,30400.0,22.8938,22.937,22.8794,22.9298,30400.0
2010-07-30 10:30:00,31.8,31.88,31.79,31.84,139300.0,22.9298,22.9875,22.9226,22.9587,139300.0
2010-07-30 10:35:00,31.85,31.9,31.85,31.88,27000.0,22.9659,23.0019,22.9659,22.9875,27000.0
2010-07-30 10:40:00,31.89,31.98,31.89,31.95,83500.0,22.9947,23.0596,22.9947,23.038,83500.0
2010-07-30 10:45:00,31.95,32.0,31.95,31.99,82400.0,23.038,23.074,23.038,23.0668,82400.0
2010-07-30 10:50:00,32.0,32.01,31.92,31.92,73400.0,23.074,23.0813,23.0164,23.0164,73400.0
2010-07-30 10:55:00,31.92,31.98,31.92,31.96,192800.0,23.0164,23.0596,23.0164,23.0452,192800.0
2010-07-30 11:00:00,31.96,32.0,31.92,31.99,69000.0,23.0452,23.074,23.0164,23.0668,69000.0
2010-07-30 11:05:00,31.99,32.0,31.97,31.99,32800.0,23.0668,23.074,23.0524,23.0668,32800.0
2010-07-30 11:10:00,31.99,31.99,31.92,31.95,25200.0,23.0668,23.0668,23.0164,23.038,25200.0
2010-07-30 11:15:00,31.95,31.95,31.91,31.94,29500.0,23.038,23.038,23.0091,23.0308,29500.0
2010-07-30 11:20:00,31.93,31.94,31.86,31.88,30800.0,23.0236,23.0308,22.9731,22.9875,30800.0
2010-07-30 11:25:00,31.87,31.9,31.87,31.88,16100.0,22.9803,23.0019,22.9803,22.9875,16100.0
2010-07-30 11:30:00,31.89,31.92,31.87,31.87,126100.0,22.9947,23.0164,22.9803,22.9803,126100.0
2010-07-30 11:35:00,31.88,31.92,31.85,31.92,293300.0,22.9875,23.0164,22.9659,23.0164,293300.0
2010-07-30 11:40:00,31.92,31.92,31.83,31.87,46300.0,23.0164,23.0164,22.9515,22.9803,46300.0
2010-07-30 11:45:00,31.88,31.9,31.81,31.86,56200.0,22.9875,23.0019,22.937,22.9731,56200.0
2010-07-30 11:50:00,31.86,31.94,31.86,31.91,31700.0,22.9731,23.0308,22.9731,23.0091,31700.0
2010-07-30 11:55:00,31.9,31.94,31.86,31.94,8100.0,23.0019,23.0308,22.9731,23.0308,8100.0
2010-07-30 12:00:00,31.94,31.95,31.92,31.93,19200.0,23.0308,23.038,23.0164,23.0236,19200.0
2010-07-30 12:05:00,31.93,31.95,31.9,31.93,27200.0,23.0236,23.038,23.0019,23.0236,27200.0
2010-07-30 12:10:00,31.92,31.92,31.84,31.89,37100.0,23.0164,23.0164,22.9587,22.9947,37100.0
2010-07-30 12:15:00,31.88,31.9,31.84,31.87,58600.0,22.9875,23.0019,22.9587,22.9803,58600.0
2010-07-30 12:20:00,31.86,31.9,31.85,31.87,71100.0,22.9731,23.0019,22.9659,22.9803,71100.0
2010-07-30 12:25:00,31.88,31.9,31.87,31.88,11300.0,22.9875,23.0019,22.9803,22.9875,11300.0
2010-07-30 12:30:00,31.87,31.88,31.82,31.86,21100.0,22.9803,22.9875,22.9442,22.9731,21100.0
2010-07-30 12:35:00,31.86,31.89,31.86,31.88,20700.0,22.9731,22.9947,22.9731,22.9875,20700.0
2010-07-30 12:40:00,31.88,31.91,31.88,31.9,15300.0,22.9875,23.0091,22.9875,23.0019,15300.0
2010-07-30 12:45:00,31.9,31.91,31.88,31.89,17400.0,23.0019,23.0091,22.9875,22.9947,17400.0
2010-07-30 12:50:00,31.9,31.91,31.88,31.9,100700.0,23.0019,23.0091,22.9875,23.0019,100700.0
2010-07-30 12:55:00,31.91,31.93,31.9,31.91,29700.0,23.0091,23.0236,23.0019,23.0091,29700.0
2010-07-30 13:00:00,31.91,31.95,31.91,31.95,13700.0,23.0091,23.038,23.0091,23.038,13700.0
2010-07-30 13:05:00,31.95,31.97,31.95,31.95,18500.0,23.038,23.0524,23.038,23.038,18500.0
2010-07-30 13:10:00,31.94,31.94,31.9,31.9,22900.0,23.0308,23.0308,23.0019,23.0019,22900.0
2010-07-30 13:15:00,31.9,31.93,31.84,31.87,35600.0,23.0019,23.0236,22.9587,22.9803,35600.0
2010-07-30 13:20:00,31.88,31.88,31.84,31.85,69800.0,22.9875,22.9875,22.9587,22.9659,69800.0
2010-07-30 13:25:00,31.86,31.88,31.86,31.86,36400.0,22.9731,22.9875,22.9731,22.9731,36400.0
2010-07-30 13:30:00,31.86,31.86,31.84,31.85,42900.0,22.9731,22.9731,22.9587,22.9659,42900.0
2010-07-30 13:35:00,31.84,31.84,31.79,31.82,33800.0,22.9587,22.9587,22.9226,22.9442,33800.0
2010-07-30 13:40:00,31.81,31.85,31.8,31.8,37000.0,22.937,22.9659,22.9298,22.9298,37000.0
2010-07-30 13:45:00,31.81,31.83,31.8,31.81,16800.0,22.937,22.9515,22.9298,22.937,16800.0
2010-07-30 13:50:00,31.81,31.82,31.8,31.81,15700.0,22.937,22.9442,22.9298,22.937,15700.0
2010-07-30 13:55:00,31.79,31.8,31.67,31.68,559500.0,22.9226,22.9298,22.8361,22.8433,559500.0
2010-07-30 14:00:00,31.68,31.75,31.68,31.72,197900.0,22.8433,22.8938,22.8433,22.8721,197900.0
2010-07-30 14:05:00,31.72,31.79,31.72,31.77,66500.0,22.8721,22.9226,22.8721,22.9082,66500.0
2010-07-30 14:10:00,31.78,31.85,31.78,31.84,56800.0,22.9154,22.9659,22.9154,22.9587,56800.0
2010-07-30 14:15:00,31.84,31.91,31.84,31.9,74400.0,22.9587,23.0091,22.9587,23.0019,74400.0
2010-07-30 14:20:00,31.9,31.94,31.89,31.91,60600.0,23.0019,23.0308,22.9947,23.0091,60600.0
2010-07-30 14:25:00,31.91,31.94,31.87,31.92,133900.0,23.0091,23.0308,22.9803,23.0164,133900.0
2010-07-30 14:30:00,31.91,31.92,31.88,31.91,64200.0,23.0091,23.0164,22.9875,23.0091,64200.0
2010-07-30 14:35:00,31.9,31.9,31.87,31.87,63100.0,23.0019,23.0019,22.9803,22.9803,63100.0
2010-07-30 14:40:00,31.87,31.95,31.87,31.94,60400.0,22.9803,23.038,22.9803,23.0308,60400.0
2010-07-30 14:45:00,31.94,31.94,31.9,31.92,237000.0,23.0308,23.0308,23.0019,23.0164,237000.0
2010-07-30 14:50:00,31.91,31.95,31.9,31.92,76900.0,23.0091,23.038,23.0019,23.0164,76900.0
2010-07-30 14:55:00,31.91,31.93,31.88,31.9,87200.0,23.0091,23.0236,22.9875,23.0019,87200.0
2010-07-30 15:00:00,31.9,31.92,31.87,31.9,60700.0,23.0019,23.0164,22.9803,23.0019,60700.0
2010-07-30 15:05:00,31.91,31.97,31.89,31.97,57600.0,23.0091,23.0524,22.9947,23.0524,57600.0
2010-07-30 15:10:00,31.98,32.01,31.98,32.0,109800.0,23.0596,23.0813,23.0596,23.074,109800.0
2010-07-30 15:15:00,32.0,32.06,32.0,32.04,144700.0,23.074,23.1173,23.074,23.1029,144700.0
2010-07-30 15:20:00,32.05,32.13,32.03,32.11,83300.0,23.1101,23.1678,23.0957,23.1534,83300.0
2010-07-30 15:25:00,32.11,32.13,32.06,32.09,99900.0,23.1534,23.1678,23.1173,23.1389,99900.0
2010-07-30 15:30:00,32.09,32.11,32.04,32.07,104000.0,23.1389,23.1534,23.1029,23.1245,104000.0
2010-07-30 15:35:00,32.06,32.08,32.02,32.04,138300.0,23.1173,23.1317,23.0885,23.1029,138300.0
2010-07-30 15:40:00,32.04,32.1,32.04,32.06,105800.0,23.1029,23.1461,23.1029,23.1173,105800.0
2010-07-30 15:45:00,32.05,32.12,32.01,32.03,335700.0,23.1101,23.1606,23.0813,23.0957,335700.0
2010-07-30 15:50:00,32.02,32.07,32.01,32.04,157300.0,23.0885,23.1245,23.0813,23.1029,157300.0
2010-07-30 15:55:00,32.04,32.06,31.97,31.99,634200.0,23.1029,23.1173,23.0524,23.0668,634200.0
2010-08-02 09:30:00,32.52,32.59,32.51,32.58,399800.0,23.449,23.4995,23.4418,23.4923,399800.0
2010-08-02 09:35:00,32.58,32.58,32.44,32.52,603400.0,23.4923,23.4923,23.3913,23.449,603400.0
2010-08-02 09:40:00,32.52,32.53,32.45,32.53,550200.0,23.449,23.4562,23.3985,23.4562,550200.0
2010-08-02 09:45:00,32.53,32.57,32.51,32.57,232400.0,23.4562,23.485,23.4418,23.485,232400.0
2010-08-02 09:50:00,32.57,32.62,32.57,32.6,241300.0,23.485,23.5211,23.485,23.5067,241300.0
2010-08-02 09:55:00,32.6,32.61,32.57,32.59,140600.0,23.5067,23.5139,23.485,23.4995,140600.0
2010-08-02 10:00:00,32.6,32.74,32.6,32.7,611200.0,23.5067,23.6076,23.5067,23.5788,611200.0
2010-08-02 10:05:00,32.7,32.71,32.64,32.67,119900.0,23.5788,23.586,23.5355,23.5572,119900.0
2010-08-02 10:10:00,32.67,32.73,32.66,32.73,248000.0,23.5572,23.6004,23.5499,23.6004,248000.0
2010-08-02 10:15:00,32.74,32.77,32.73,32.75,432600.0,23.6076,23.6293,23.6004,23.6148,432600.0
2010-08-02 10:20:00,32.75,32.76,32.73,32.73,301500.0,23.6148,23.622,23.6004,23.6004,301500.0
2010-08-02 10:25:00,32.73,32.76,32.71,32.72,478200.0,23.6004,23.622,23.586,23.5932,478200.0
2010-08-02 10:30:00,32.72,32.73,32.69,32.73,574800.0,23.5932,23.6004,23.5716,23.6004,574800.0
2010-08-02 10:35:00,32.74,32.77,32.72,32.73,119800.0,23.6076,23.6293,23.5932,23.6004,119800.0
2010-08-02 10:40:00,32.72,32.75,32.72,32.75,205600.0,23.5932,23.6148,23.5932,23.6148,205600.0
2010-08-02 10:45:00,32.75,32.77,32.73,32.73,736200.0,23.6148,23.6293,23.6004,23.6004,736200.0
2010-08-02 10:50:00,32.73,32.78,32.72,32.76,82800.0,23.6004,23.6365,23.5932,23.622,82800.0
2010-08-02 10:55:00,32.75,32.77,32.75,32.77,101200.0,23.6148,23.6293,23.6148,23.6293,101200.0
2010-08-02 11:00:00,32.77,32.77,32.74,32.75,156200.0,23.6293,23.6293,23.6076,23.6148,156200.0
2010-08-02 11:05:00,32.76,32.76,32.73,32.75,53600.0,23.622,23.622,23.6004,23.6148,53600.0
2010-08-02 11:10:00,32.75,32.75,32.7,32.7,99400.0,23.6148,23.6148,23.5788,23.5788,99400.0
2010-08-02 11:15:00,32.7,32.72,32.69,32.71,73200.0,23.5788,23.5932,23.5716,23.586,73200.0
2010-08-02 11:20:00,32.71,32.75,32.71,32.73,54900.0,23.586,23.6148,23.586,23.6004,54900.0
2010-08-02 11:25:00,32.74,32.78,32.72,32.73,106700.0,23.6076,23.6365,23.5932,23.6004,106700.0
2010-08-02 11:30:00,32.74,32.81,32.74,32.79,112800.0,23.6076,23.6581,23.6076,23.6437,112800.0
2010-08-02 11:35:00,32.79,32.82,32.77,32.78,231200.0,23.6437,23.6653,23.6293,23.6365,231200.0
2010-08-02 11:40:00,32.78,32.78,32.76,32.77,33200.0,23.6365,23.6365,23.622,23.6293,33200.0
2010-08-02 11:45:00,32.77,32.81,32.77,32.79,60900.0,23.6293,23.6581,23.6293,23.6437,60900.0
2010-08-02 11:50:00,32.79,32.81,32.79,32.8,38000.0,23.6437,23.6581,23.6437,23.6509,38000.0
2010-08-02 11:55:00,32.81,32.81,32.79,32.8,109200.0,23.6581,23.6581,23.6437,23.6509,109200.0
2010-08-02 12:00:00,32.81,32.81,32.75,32.75,154200.0,23.6581,23.6581,23.6148,23.6148,154200.0
2010-08-02 12:05:00,32.75,32.79,32.74,32.79,40200.0,23.6148,23.6437,23.6076,23.6437,40200.0
2010-08-02 12:10:00,32.79,32.79,32.76,32.76,63800.0,23.6437,23.6437,23.622,23.622,63800.0
2010-08-02 12:15:00,32.77,32.79,32.76,32.78,59700.0,23.6293,23.6437,23.622,23.6365,59700.0
2010-08-02 12:20:00,32.78,32.79,32.76,32.76,106400.0,23.6365,23.6437,23.622,23.622,106400.0
2010-08-02 12:25:00,32.76,32.76,32.72,32.73,94300.0,23.622,23.622,23.5932,23.6004,94300.0
2010-08-02 12:30:00,32.73,32.76,32.72,32.74,40100.0,23.6004,23.622,23.5932,23.6076,40100.0
2010-08-02 12:35:00,32.74,32.75,32.72,32.73,77700.0,23.6076,23.6148,23.5932,23.6004,77700.0
2010-08-02 12:40:00,32.73,32.74,32.71,32.73,63600.0,23.6004,23.6076,23.586,23.6004,63600.0
2010-08-02 12:45:00,32.73,32.74,32.69,32.7,195300.0,23.6004,23.6076,23.5716,23.5788,195300.0
2010-08-02 12:50:00,32.7,32.75,32.69,32.75,27500.0,23.5788,23.6148,23.5716,23.6148,27500.0
2010-08-02 12:55:00,32.75,32.78,32.74,32.75,89700.0,23.6148,23.6365,23.6076,23.6148,89700.0
2010-08-02 13:00:00,32.76,32.8,32.76,32.79,57600.0,23.622,23.6509,23.622,23.6437,57600.0
2010-08-02 13:05:00,32.8,32.81,32.77,32.77,99600.0,23.6509,23.6581,23.6293,23.6293,99600.0
2010-08-02 13:10:00,32.77,32.81,32.76,32.78,136600.0,23.6293,23.6581,23.622,23.6365,136600.0
2010-08-02 13:15:00,32.78,32.78,32.77,32.78,13100.0,23.6365,23.6365,23.6293,23.6365,13100.0
2010-08-02 13:20:00,32.79,32.81,32.78,32.78,65400.0,23.6437,23.6581,23.6365,23.6365,65400.0
2010-08-02 13:25:00,32.77,32.78,32.76,32.76,29000.0,23.6293,23.6365,23.622,23.622,29000.0
2010-08-02 13:30:00,32.75,32.75,32.71,32.73,75900.0,23.6148,23.6148,23.586,23.6004,75900.0
2010-08-02 13:35:00,32.74,32.75,32.72,32.75,71600.0,23.6076,23.6148,23.5932,23.6148,71600.0
2010-08-02 13:40:00,32.75,32.77,32.74,32.75,75900.0,23.6148,23.6293,23.6076,23.6148,75900.0
2010-08-02 13:45:00,32.76,32.78,32.74,32.74,45300.0,23.622,23.6365,23.6076,23.6076,45300.0
2010-08-02 13:50:00,32.75,32.77,32.74,32.77,88100.0,23.6148,23.6293,23.6076,23.6293,88100.0
2010-08-02 13:55:00,32.77,32.79,32.76,32.77,67200.0,23.6293,23.6437,23.622,23.6293,67200.0
2010-08-02 14:00:00,32.76,32.79,32.75,32.76,84300.0,23.622,23.6437,23.6148,23.622,84300.0
2010-08-02 14:05:00,32.75,32.77,32.74,32.77,61800.0,23.6148,23.6293,23.6076,23.6293,61800.0
2010-08-02 14:10:00,32.77,32.79,32.75,32.79,58000.0,23.6293,23.6437,23.6148,23.6437,58000.0
2010-08-02 14:15:00,32.79,32.79,32.73,32.76,106000.0,23.6437,23.6437,23.6004,23.622,106000.0
2010-08-02 14:20:00,32.75,32.77,32.72,32.77,104600.0,23.6148,23.6293,23.5932,23.6293,104600.0
2010-08-02 14:25:00,32.77,32.77,32.75,32.76,41600.0,23.6293,23.6293,23.6148,23.622,41600.0
2010-08-02 14:30:00,32.76,32.81,32.76,32.81,94900.0,23.622,23.6581,23.622,23.6581,94900.0
2010-08-02 14:35:00,32.81,32.83,32.8,32.82,102700.0,23.6581,23.6725,23.6509,23.6653,102700.0
2010-08-02 14:40:00,32.83,32.85,32.81,32.84,148500.0,23.6725,23.6869,23.6581,23.6797,148500.0
2010-08-02 14:45:00,32.85,32.86,32.81,32.83,182800.0,23.6869,23.6942,23.6581,23.6725,182800.0
2010-08-02 14:50:00,32.83,32.86,32.82,32.84,329200.0,23.6725,23.6942,23.6653,23.6797,329200.0
2010-08-02 14:55:00,32.84,32.87,32.83,32.86,166300.0,23.6797,23.7014,23.6725,23.6942,166300.0
2010-08-02 15:00:00,32.86,32.88,32.83,32.84,356300.0,23.6942,23.7086,23.6725,23.6797,356300.0
2010-08-02 15:05:00,32.83,32.89,32.83,32.89,151600.0,23.6725,23.7158,23.6725,23.7158,151600.0
2010-08-02 15:10:00,32.89,32.89,32.87,32.87,206100.0,23.7158,23.7158,23.7014,23.7014,206100.0
2010-08-02 15:15:00,32.87,32.91,32.87,32.91,117100.0,23.7014,23.7302,23.7014,23.7302,117100.0
2010-08-02 15:20:00,32.9,32.92,32.87,32.89,106500.0,23.723,23.7374,23.7014,23.7158,106500.0
2010-08-02 15:25:00,32.89,32.9,32.87,32.89,205000.0,23.7158,23.723,23.7014,23.7158,205000.0
2010-08-02 15:30:00,32.89,32.92,32.88,32.91,209500.0,23.7158,23.7374,23.7086,23.7302,209500.0
2010-08-02 15:35:00,32.92,32.93,32.86,32.87,495200.0,23.7374,23.7446,23.6942,23.7014,495200.0
2010-08-02 15:40:00,32.85,32.91,32.84,32.91,457400.0,23.6869,23.7302,23.6797,23.7302,457400.0
2010-08-02 15:45:00,32.91,32.91,32.85,32.85,479100.0,23.7302,23.7302,23.6869,23.6869,479100.0
2010-08-02 15:50:00,32.85,32.89,32.82,32.88,601100.0,23.6869,23.7158,23.6653,23.7086,601100.0
2010-08-02 15:55:00,32.87,32.88,32.82,32.84,1611000.0,23.7014,23.7086,23.6653,23.6797,1611000.0
2010-08-03 09:30:00,32.55,32.56,32.46,32.46,177600.0,23.4706,23.4778,23.4057,23.4057,177600.0
2010-08-03 09:35:00,32.46,32.5,32.4,32.48,158700.0,23.4057,23.4346,23.3625,23.4202,158700.0
2010-08-03 09:40:00,32.49,32.51,32.41,32.48,74300.0,23.4274,23.4418,23.3697,23.4202,74300.0
2010-08-03 09:45:00,32.48,32.53,32.39,32.42,438500.0,23.4202,23.4562,23.3553,23.3769,438500.0
2010-08-03 09:50:00,32.42,32.46,32.39,32.41,275600.0,23.3769,23.4057,23.3553,23.3697,275600.0
2010-08-03 09:55:00,32.41,32.43,32.38,32.41,177100.0,23.3697,23.3841,23.348,23.3697,177100.0
2010-08-03 10:00:00,32.41,32.42,32.23,32.31,402300.0,23.3697,23.3769,23.2399,23.2976,402300.0
2010-08-03 10:05:00,32.31,32.35,32.27,32.33,279200.0,23.2976,23.3264,23.2687,23.312,279200.0
2010-08-03 10:10:00,32.33,32.33,32.21,32.21,125000.0,23.312,23.312,23.2255,23.2255,125000.0
2010-08-03 10:15:00,32.21,32.29,32.2,32.28,122500.0,23.2255,23.2831,23.2183,23.2759,122500.0
2010-08-03 10:20:00,32.28,32.34,32.27,32.32,108800.0,23.2759,23.3192,23.2687,23.3048,108800.0
2010-08-03 10:25:00,32.32,32.32,32.26,32.26,50600.0,23.3048,23.3048,23.2615,23.2615,50600.0
2010-08-03 10:30:00,32.26,32.33,32.25,32.32,59800.0,23.2615,23.312,23.2543,23.3048,59800.0
2010-08-03 10:35:00,32.33,32.34,32.29,32.32,73900.0,23.312,23.3192,23.2831,23.3048,73900.0
2010-08-03 10:40:00,32.31,32.33,32.29,32.33,52700.0,23.2976,23.312,23.2831,23.312,52700.0
2010-08-03 10:45:00,32.32,32.42,32.32,32.4,97300.0,23.3048,23.3769,23.3048,23.3625,97300.0
2010-08-03 10:50:00,32.4,32.41,32.38,32.38,35600.0,23.3625,23.3697,23.348,23.348,35600.0
2010-08-03 10:55:00,32.38,32.42,32.37,32.42,111700.0,23.348,23.3769,23.3408,23.3769,111700.0
2010-08-03 11:00:00,32.43,32.43,32.38,32.41,45900.0,23.3841,23.3841,23.348,23.3697,45900.0
2010-08-03 11:05:00,32.4,32.42,32.39,32.4,141100.0,23.3625,23.3769,23.3553,23.3625,141100.0
2010-08-03 11:10:00,32.39,32.42,32.37,32.42,27200.0,23.3553,23.3769,23.3408,23.3769,27200.0
2010-08-03 11:15:00,32.41,32.43,32.41,32.41,25300.0,23.3697,23.3841,23.3697,23.3697,25300.0
2010-08-03 11:20:00,32.41,32.48,32.41,32.41,111300.0,23.3697,23.4202,23.3697,23.3697,111300.0
2010-08-03 11:25:00,32.41,32.43,32.39,32.42,23300.0,23.3697,23.3841,23.3553,23.3769,23300.0
2010-08-03 11:30:00,32.43,32.44,32.42,32.44,58300.0,23.3841,23.3913,23.3769,23.3913,58300.0
2010-08-03 11:35:00,32.44,32.48,32.43,32.48,36400.0,23.3913,23.4202,23.3841,23.4202,36400.0
2010-08-03 11:40:00,32.48,32.5,32.46,32.46,39400.0,23.4202,23.4346,23.4057,23.4057,39400.0
2010-08-03 11:45:00,32.46,32.46,32.42,32.44,46600.0,23.4057,23.4057,23.3769,23.3913,46600.0
2010-08-03 11:50:00,32.44,32.47,32.44,32.47,46600.0,23.3913,23.4129,23.3913,23.4129,46600.0
2010-08-03 11:55:00,32.46,32.47,32.44,32.45,20900.0,23.4057,23.4129,23.3913,23.3985,20900.0
2010-08-03 12:00:00,32.45,32.45,32.42,32.43,57100.0,23.3985,23.3985,23.3769,23.3841,57100.0
2010-08-03 12:05:00,32.43,32.43,32.41,32.41,19200.0,23.3841,23.3841,23.3697,23.3697,19200.0
2010-08-03 12:10:00,32.41,32.41,32.37,32.38,41000.0,23.3697,23.3697,23.3408,23.348,41000.0
2010-08-03 12:15:00,32.38,32.38,32.33,32.35,90100.0,23.348,23.348,23.312,23.3264,90100.0
2010-08-03 12:20:00,32.35,32.37,32.34,32.35,22500.0,23.3264,23.3408,23.3192,23.3264,22500.0
2010-08-03 12:25:00,32.35,32.36,32.28,32.28,32800.0,23.3264,23.3336,23.2759,23.2759,32800.0
2010-08-03 12:30:00,32.29,32.34,32.28,32.3,109000.0,23.2831,23.3192,23.2759,23.2904,109000.0
2010-08-03 12:35:00,32.3,32.33,32.3,32.32,26600.0,23.2904,23.312,23.2904,23.3048,26600.0
2010-08-03 12:40:00,32.32,32.35,32.31,32.34,35100.0,23.3048,23.3264,23.2976,23.3192,35100.0
2010-08-03 12:45:00,32.33,32.34,32.3,32.31,64700.0,23.312,23.3192,23.2904,23.2976,64700.0
2010-08-03 12:50:00,32.31,32.34,32.3,32.34,22200.0,23.2976,23.3192,23.2904,23.3192,22200.0
2010-08-03 12:55:00,32.34,32.37,32.33,32.33,103800.0,23.3192,23.3408,23.312,23.312,103800.0
2010-08-03 13:00:00,32.33,32.34,32.29,32.31,70600.0,23.312,23.3192,23.2831,23.2976,70600.0
2010-08-03 13:05:00,32.3,32.32,32.27,32.27,88900.0,23.2904,23.3048,23.2687,23.2687,88900.0
2010-08-03 13:10:00,32.27,32.32,32.27,32.31,35000.0,23.2687,23.3048,23.2687,23.2976,35000.0
2010-08-03 13:15:00,32.31,32.32,32.29,32.32,39800.0,23.2976,23.3048,23.2831,23.3048,39800.0
2010-08-03 13:20:00,32.31,32.32,32.29,32.31,42000.0,23.2976,23.3048,23.2831,23.2976,42000.0
2010-08-03 13:25:00,32.3,32.33,32.29,32.3,30500.0,23.2904,23.312,23.2831,23.2904,30500.0
2010-08-03 13:30:00,32.3,32.36,32.3,32.36,46400.0,23.2904,23.3336,23.2904,23.3336,46400.0
2010-08-03 13:35:00,32.36,32.36,32.33,32.35,56000.0,23.3336,23.3336,23.312,23.3264,56000.0
2010-08-03 13:40:00,32.34,32.36,32.33,32.34,59300.0,23.3192,23.3336,23.312,23.3192,59300.0
2010-08-03 13:45:00,32.34,32.35,32.33,32.34,43000.0,23.3192,23.3264,23.312,23.3192,43000.0
2010-08-03 13:50:00,32.34,32.36,32.31,32.36,50800.0,23.3192,23.3336,23.2976,23.3336,50800.0
2010-08-03 13:55:00,32.35,32.36,32.33,32.34,45800.0,23.3264,23.3336,23.312,23.3192,45800.0
2010-08-03 14:00:00,32.33,32.35,32.32,32.34,94300.0,23.312,23.3264,23.3048,23.3192,94300.0
2010-08-03 14:05:00,32.33,32.37,32.32,32.36,42900.0,23.312,23.3408,23.3048,23.3336,42900.0
2010-08-03 14:10:00,32.36,32.39,32.36,32.37,44900.0,23.3336,23.3553,23.3336,23.3408,44900.0
2010-08-03 14:15:00,32.37,32.43,32.37,32.42,53400.0,23.3408,23.3841,23.3408,23.3769,53400.0
2010-08-03 14:20:00,32.42,32.43,32.39,32.43,36900.0,23.3769,23.3841,23.3553,23.3841,36900.0
2010-08-03 14:25:00,32.42,32.43,32.41,32.43,32900.0,23.3769,23.3841,23.3697,23.3841,32900.0
2010-08-03 14:30:00,32.44,32.44,32.41,32.43,31000.0,23.3913,23.3913,23.3697,23.3841,31000.0
2010-08-03 14:35:00,32.42,32.43,32.4,32.42,52400.0,23.3769,23.3841,23.3625,23.3769,52400.0
2010-08-03 14:40:00,32.42,32.44,32.39,32.39,40900.0,23.3769,23.3913,23.3553,23.3553,40900.0
2010-08-03 14:45:00,32.39,32.41,32.38,32.39,46900.0,23.3553,23.3697,23.348,23.3553,46900.0
2010-08-03 14:50:00,32.38,32.42,32.37,32.42,36500.0,23.348,23.3769,23.3408,23.3769,36500.0
2010-08-03 14:55:00,32.42,32.42,32.39,32.4,47800.0,23.3769,23.3769,23.3553,23.3625,47800.0
2010-08-03 15:00:00,32.39,32.39,32.34,32.35,49000.0,23.3553,23.3553,23.3192,23.3264,49000.0
2010-08-03 15:05:00,32.35,32.37,32.34,32.35,217400.0,23.3264,23.3408,23.3192,23.3264,217400.0
2010-08-03 15:10:00,32.35,32.38,32.35,32.37,59300.0,23.3264,23.348,23.3264,23.3408,59300.0
2010-08-03 15:15:00,32.36,32.38,32.35,32.35,35200.0,23.3336,23.348,23.3264,23.3264,35200.0
2010-08-03 15:20:00,32.35,32.35,32.31,32.31,62400.0,23.3264,23.3264,23.2976,23.2976,62400.0
2010-08-03 15:25:00,32.31,32.33,32.3,32.33,82300.0,23.2976,23.312,23.2904,23.312,82300.0
2010-08-03 15:30:00,32.33,32.34,32.32,32.33,130400.0,23.312,23.3192,23.3048,23.312,130400.0
2010-08-03 15:35:00,32.33,32.33,32.29,32.3,195100.0,23.312,23.312,23.2831,23.2904,195100.0
2010-08-03 15:40:00,32.29,32.33,32.25,32.27,250400.0,23.2831,23.312,23.2543,23.2687,250400.0
2010-08-03 15:45:00,32.27,32.3,32.24,32.27,588700.0,23.2687,23.2904,23.2471,23.2687,588700.0
2010-08-03 15:50:00,32.27,32.29,32.26,32.26,377500.0,23.2687,23.2831,23.2615,23.2615,377500.0
2010-08-03 15:55:00,32.26,32.31,32.26,32.3,1205700.0,23.2615,23.2976,23.2615,23.2904,1205700.0
2010-08-04 09:30:00,32.46,32.48,32.37,32.44,225100.0,23.4057,23.4202,23.3408,23.3913,225100.0
2010-08-04 09:35:00,32.44,32.46,32.38,32.43,99400.0,23.3913,23.4057,23.348,23.3841,99400.0
2010-08-04 09:40:00,32.43,32.49,32.37,32.47,91900.0,23.3841,23.4274,23.3408,23.4129,91900.0
2010-08-04 09:45:00,32.47,32.49,32.44,32.47,59600.0,23.4129,23.4274,23.3913,23.4129,59600.0
2010-08-04 09:50:00,32.47,32.48,32.44,32.45,39700.0,23.4129,23.4202,23.3913,23.3985,39700.0
2010-08-04 09:55:00,32.45,32.47,32.42,32.46,71300.0,23.3985,23.4129,23.3769,23.4057,71300.0
2010-08-04 10:00:00,32.46,32.56,32.46,32.53,118000.0,23.4057,23.4778,23.4057,23.4562,118000.0
2010-08-04 10:05:00,32.54,32.55,32.45,32.5,84800.0,23.4634,23.4706,23.3985,23.4346,84800.0
2010-08-04 10:10:00,32.5,32.5,32.45,32.47,65300.0,23.4346,23.4346,23.3985,23.4129,65300.0
2010-08-04 10:15:00,32.46,32.47,32.28,32.29,163700.0,23.4057,23.4129,23.2759,23.2831,163700.0
2010-08-04 10:20:00,32.29,32.39,32.28,32.39,48600.0,23.2831,23.3553,23.2759,23.3553,48600.0
2010-08-04 10:25:00,32.38,32.39,32.33,32.34,45700.0,23.348,23.3553,23.312,23.3192,45700.0
2010-08-04 10:30:00,32.35,32.38,32.33,32.33,71200.0,23.3264,23.348,23.312,23.312,71200.0
2010-08-04 10:35:00,32.33,32.34,32.26,32.27,145600.0,23.312,23.3192,23.2615,23.2687,145600.0
2010-08-04 10:40:00,32.27,32.31,32.26,32.31,53600.0,23.2687,23.2976,23.2615,23.2976,53600.0
2010-08-04 10:45:00,32.31,32.36,32.31,32.31,86300.0,23.2976,23.3336,23.2976,23.2976,86300.0
2010-08-04 10:50:00,32.3,32.37,32.29,32.33,46600.0,23.2904,23.3408,23.2831,23.312,46600.0
2010-08-04 10:55:00,32.33,32.35,32.33,32.35,15300.0,23.312,23.3264,23.312,23.3264,15300.0
2010-08-04 11:00:00,32.36,32.37,32.32,32.33,47100.0,23.3336,23.3408,23.3048,23.312,47100.0
2010-08-04 11:05:00,32.34,32.38,32.34,32.37,33400.0,23.3192,23.348,23.3192,23.3408,33400.0
2010-08-04 11:10:00,32.37,32.38,32.35,32.36,35100.0,23.3408,23.348,23.3264,23.3336,35100.0
2010-08-04 11:15:00,32.36,32.38,32.33,32.34,38500.0,23.3336,23.348,23.312,23.3192,38500.0
2010-08-04 11:20:00,32.33,32.36,32.31,32.36,36400.0,23.312,23.3336,23.2976,23.3336,36400.0
2010-08-04 11:25:00,32.36,32.4,32.36,32.38,28200.0,23.3336,23.3625,23.3336,23.348,28200.0
2010-08-04 11:30:00,32.38,32.39,32.35,32.36,20400.0,23.348,23.3553,23.3264,23.3336,20400.0
2010-08-04 11:35:00,32.36,32.38,32.35,32.35,22800.0,23.3336,23.348,23.3264,23.3264,22800.0
2010-08-04 11:40:00,32.35,32.36,32.35,32.36,14700.0,23.3264,23.3336,23.3264,23.3336,14700.0
2010-08-04 11:45:00,32.37,32.37,32.34,32.35,54700.0,23.3408,23.3408,23.3192,23.3264,54700.0
2010-08-04 11:50:00,32.36,32.4,32.36,32.4,155700.0,23.3336,23.3625,23.3336,23.3625,155700.0
2010-08-04 11:55:00,32.41,32.41,32.36,32.36,42400.0,23.3697,23.3697,23.3336,23.3336,42400.0
2010-08-04 12:00:00,32.36,32.37,32.35,32.37,177000.0,23.3336,23.3408,23.3264,23.3408,177000.0
2010-08-04 12:05:00,32.37,32.37,32.36,32.36,10000.0,23.3408,23.3408,23.3336,23.3336,10000.0
2010-08-04 12:10:00,32.36,32.41,32.36,32.39,11300.0,23.3336,23.3697,23.3336,23.3553,11300.0
2010-08-04 12:15:00,32.4,32.41,32.39,32.4,3100.0,23.3625,23.3697,23.3553,23.3625,3100.0
2010-08-04 12:20:00,32.4,32.47,32.4,32.47,57500.0,23.3625,23.4129,23.3625,23.4129,57500.0
2010-08-04 12:25:00,32.46,32.46,32.44,32.44,8400.0,23.4057,23.4057,23.3913,23.3913,8400.0
2010-08-04 12:30:00,32.44,32.47,32.44,32.46,12500.0,23.3913,23.4129,23.3913,23.4057,12500.0
2010-08-04 12:35:00,32.46,32.48,32.44,32.45,35400.0,23.4057,23.4202,23.3913,23.3985,35400.0
2010-08-04 12:40:00,32.44,32.44,32.4,32.42,54300.0,23.3913,23.3913,23.3625,23.3769,54300.0
2010-08-04 12:45:00,32.43,32.45,32.41,32.42,18800.0,23.3841,23.3985,23.3697,23.3769,18800.0
2010-08-04 12:50:00,32.41,32.43,32.4,32.42,23400.0,23.3697,23.3841,23.3625,23.3769,23400.0
2010-08-04 12:55:00,32.42,32.44,32.41,32.41,41700.0,23.3769,23.3913,23.3697,23.3697,41700.0
2010-08-04 13:00:00,32.41,32.44,32.41,32.43,8900.0,23.3697,23.3913,23.3697,23.3841,8900.0
2010-08-04 13:05:00,32.43,32.43,32.39,32.4,95100.0,23.3841,23.3841,23.3553,23.3625,95100.0
2010-08-04 13:10:00,32.4,32.4,32.36,32.36,36600.0,23.3625,23.3625,23.3336,23.3336,36600.0
2010-08-04 13:15:00,32.37,32.38,32.36,32.36,16200.0,23.3408,23.348,23.3336,23.3336,16200.0
2010-08-04 13:20:00,32.37,32.41,32.36,32.36,39200.0,23.3408,23.3697,23.3336,23.3336,39200.0
2010-08-04 13:25:00,32.36,32.39,32.36,32.38,44900.0,23.3336,23.3553,23.3336,23.348,44900.0
2010-08-04 13:30:00,32.37,32.38,32.35,32.38,32700.0,23.3408,23.348,23.3264,23.348,32700.0
2010-08-04 13:35:00,32.39,32.42,32.38,32.42,99300.0,23.3553,23.3769,23.348,23.3769,99300.0
2010-08-04 13:40:00,32.42,32.42,32.39,32.41,19600.0,23.3769,23.3769,23.3553,23.3697,19600.0
2010-08-04 13:45:00,32.42,32.42,32.4,32.41,10700.0,23.3769,23.3769,23.3625,23.3697,10700.0
2010-08-04 13:50:00,32.42,32.43,32.39,32.39,12100.0,23.3769,23.3841,23.3553,23.3553,12100.0
2010-08-04 13:55:00,32.39,32.39,32.37,32.38,38200.0,23.3553,23.3553,23.3408,23.348,38200.0
2010-08-04 14:00:00,32.38,32.45,32.36,32.43,26100.0,23.348,23.3985,23.3336,23.3841,26100.0
2010-08-04 14:05:00,32.44,32.44,32.41,32.42,21200.0,23.3913,23.3913,23.3697,23.3769,21200.0
2010-08-04 14:10:00,32.41,32.45,32.41,32.42,19800.0,23.3697,23.3985,23.3697,23.3769,19800.0
2010-08-04 14:15:00,32.42,32.45,32.41,32.43,22400.0,23.3769,23.3985,23.3697,23.3841,22400.0
2010-08-04 14:20:00,32.44,32.44,32.4,32.41,30500.0,23.3913,23.3913,23.3625,23.3697,30500.0
2010-08-04 14:25:00,32.42,32.46,32.41,32.45,22800.0,23.3769,23.4057,23.3697,23.3985,22800.0
2010-08-04 14:30:00,32.46,32.47,32.45,32.45,97300.0,23.4057,23.4129,23.3985,23.3985,97300.0
2010-08-04 14:35:00,32.45,32.46,32.42,32.44,61500.0,23.3985,23.4057,23.3769,23.3913,61500.0
2010-08-04 14:40:00,32.45,32.51,32.45,32.51,114300.0,23.3985,23.4418,23.3985,23.4418,114300.0
2010-08-04 14:45:00,32.5,32.53,32.49,32.52,102500.0,23.4346,23.4562,23.4274,23.449,102500.0
2010-08-04 14:50:00,32.53,32.54,32.5,32.52,56200.0,23.4562,23.4634,23.4346,23.449,56200.0
2010-08-04 14:55:00,32.52,32.52,32.5,32.5,28300.0,23.449,23.449,23.4346,23.4346,28300.0
2010-08-04 15:00:00,32.5,32.5,32.49,32.5,52800.0,23.4346,23.4346,23.4274,23.4346,52800.0
2010-08-04 15:05:00,32.51,32.52,32.49,32.5,91900.0,23.4418,23.449,23.4274,23.4346,91900.0
2010-08-04 15:10:00,32.5,32.53,32.49,32.52,122600.0,23.4346,23.4562,23.4274,23.449,122600.0
2010-08-04 15:15:00,32.52,32.56,32.51,32.55,316200.0,23.449,23.4778,23.4418,23.4706,316200.0
2010-08-04 15:20:00,32.55,32.58,32.55,32.56,128400.0,23.4706,23.4923,23.4706,23.4778,128400.0
2010-08-04 15:25:00,32.56,32.59,32.56,32.57,47300.0,23.4778,23.4995,23.4778,23.485,47300.0
2010-08-04 15:30:00,32.58,32.6,32.57,32.58,84600.0,23.4923,23.5067,23.485,23.4923,84600.0
2010-08-04 15:35:00,32.59,32.59,32.55,32.57,154000.0,23.4995,23.4995,23.4706,23.485,154000.0
2010-08-04 15:40:00,32.57,32.58,32.54,32.56,111900.0,23.485,23.4923,23.4634,23.4778,111900.0
2010-08-04 15:45:00,32.56,32.58,32.54,32.55,139300.0,23.4778,23.4923,23.4634,23.4706,139300.0
2010-08-04 15:50:00,32.55,32.56,32.5,32.51,104300.0,23.4706,23.4778,23.4346,23.4418,104300.0
2010-08-04 15:55:00,32.51,32.55,32.51,32.54,467200.0,23.4418,23.4706,23.4418,23.4634,467200.0
2010-08-05 09:30:00,32.43,32.48,32.39,32.43,155200.0,23.3841,23.4202,23.3553,23.3841,155200.0
2010-08-05 09:35:00,32.44,32.48,32.37,32.48,112000.0,23.3913,23.4202,23.3408,23.4202,112000.0
2010-08-05 09:40:00,32.48,32.55,32.48,32.51,63400.0,23.4202,23.4706,23.4202,23.4418,63400.0
2010-08-05 09:45:00,32.51,32.56,32.51,32.52,31700.0,23.4418,23.4778,23.4418,23.449,31700.0
2010-08-05 09:50:00,32.53,32.57,32.52,32.56,155600.0,23.4562,23.485,23.449,23.4778,155600.0
2010-08-05 09:55:00,32.57,32.58,32.52,32.52,166200.0,23.485,23.4923,23.449,23.449,166200.0
2010-08-05 10:00:00,32.53,32.55,32.48,32.53,67800.0,23.4562,23.4706,23.4202,23.4562,67800.0
2010-08-05 10:05:00,32.53,32.56,32.5,32.51,70400.0,23.4562,23.4778,23.4346,23.4418,70400.0
2010-08-05 10:10:00,32.51,32.61,32.49,32.57,112000.0,23.4418,23.5139,23.4274,23.485,112000.0
2010-08-05 10:15:00,32.56,32.6,32.53,32.54,24500.0,23.4778,23.5067,23.4562,23.4634,24500.0
2010-08-05 10:20:00,32.54,32.65,32.53,32.64,52700.0,23.4634,23.5427,23.4562,23.5355,52700.0
2010-08-05 10:25:00,32.64,32.67,32.61,32.65,46000.0,23.5355,23.5572,23.5139,23.5427,46000.0
2010-08-05 10:30:00,32.65,32.66,32.62,32.63,61600.0,23.5427,23.5499,23.5211,23.5283,61600.0
2010-08-05 10:35:00,32.63,32.63,32.57,32.58,21400.0,23.5283,23.5283,23.485,23.4923,21400.0
2010-08-05 10:40:00,32.59,32.6,32.52,32.52,82600.0,23.4995,23.5067,23.449,23.449,82600.0
2010-08-05 10:45:00,32.53,32.56,32.5,32.56,88500.0,23.4562,23.4778,23.4346,23.4778,88500.0
2010-08-05 10:50:00,32.55,32.55,32.48,32.49,26800.0,23.4706,23.4706,23.4202,23.4274,26800.0
2010-08-05 10:55:00,32.49,32.6,32.4,32.44,618100.0,23.4274,23.5067,23.3625,23.3913,618100.0
2010-08-05 11:00:00,32.45,32.49,32.44,32.44,385000.0,23.3985,23.4274,23.3913,23.3913,385000.0
2010-08-05 11:05:00,32.44,32.48,32.39,32.47,171800.0,23.3913,23.4202,23.3553,23.4129,171800.0
2010-08-05 11:10:00,32.47,32.52,32.42,32.51,188300.0,23.4129,23.449,23.3769,23.4418,188300.0
2010-08-05 11:15:00,32.51,32.53,32.49,32.51,80900.0,23.4418,23.4562,23.4274,23.4418,80900.0
2010-08-05 11:20:00,32.51,32.54,32.51,32.51,17300.0,23.4418,23.4634,23.4418,23.4418,17300.0
2010-08-05 11:25:00,32.51,32.53,32.49,32.52,55600.0,23.4418,23.4562,23.4274,23.449,55600.0
2010-08-05 11:30:00,32.51,32.53,32.49,32.5,91600.0,23.4418,23.4562,23.4274,23.4346,91600.0
2010-08-05 11:35:00,32.5,32.51,32.47,32.5,47400.0,23.4346,23.4418,23.4129,23.4346,47400.0
2010-08-05 11:40:00,32.51,32.58,32.51,32.57,87600.0,23.4418,23.4923,23.4418,23.485,87600.0
2010-08-05 11:45:00,32.58,32.58,32.54,32.54,31200.0,23.4923,23.4923,23.4634,23.4634,31200.0
2010-08-05 11:50:00,32.55,32.59,32.54,32.59,29800.0,23.4706,23.4995,23.4634,23.4995,29800.0
2010-08-05 11:55:00,32.58,32.59,32.51,32.51,23200.0,23.4923,23.4995,23.4418,23.4418,23200.0
2010-08-05 12:00:00,32.51,32.55,32.5,32.54,35600.0,23.4418,23.4706,23.4346,23.4634,35600.0
2010-08-05 12:05:00,32.54,32.58,32.54,32.54,39600.0,23.4634,23.4923,23.4634,23.4634,39600.0
2010-08-05 12:10:00,32.54,32.56,32.53,32.55,15900.0,23.4634,23.4778,23.4562,23.4706,15900.0
2010-08-05 12:15:00,32.54,32.59,32.54,32.54,32000.0,23.4634,23.4995,23.4634,23.4634,32000.0
2010-08-05 12:20:00,32.55,32.58,32.55,32.56,52800.0,23.4706,23.4923,23.4706,23.4778,52800.0
2010-08-05 12:25:00,32.56,32.6,32.56,32.58,17600.0,23.4778,23.5067,23.4778,23.4923,17600.0
2010-08-05 12:30:00,32.59,32.6,32.53,32.57,16100.0,23.4995,23.5067,23.4562,23.485,16100.0
2010-08-05 12:35:00,32.56,32.6,32.56,32.57,23400.0,23.4778,23.5067,23.4778,23.485,23400.0
2010-08-05 12:40:00,32.57,32.58,32.55,32.56,60700.0,23.485,23.4923,23.4706,23.4778,60700.0
2010-08-05 12:45:00,32.56,32.58,32.54,32.54,69100.0,23.4778,23.4923,23.4634,23.4634,69100.0
2010-08-05 12:50:00,32.54,32.55,32.51,32.52,84400.0,23.4634,23.4706,23.4418,23.449,84400.0
2010-08-05 12:55:00,32.52,32.53,32.51,32.51,54200.0,23.449,23.4562,23.4418,23.4418,54200.0
2010-08-05 13:00:00,32.52,32.53,32.49,32.49,85600.0,23.449,23.4562,23.4274,23.4274,85600.0
2010-08-05 13:05:00,32.49,32.49,32.46,32.47,36400.0,23.4274,23.4274,23.4057,23.4129,36400.0
2010-08-05 13:10:00,32.47,32.47,32.44,32.44,28800.0,23.4129,23.4129,23.3913,23.3913,28800.0
2010-08-05 13:15:00,32.45,32.46,32.44,32.46,84600.0,23.3985,23.4057,23.3913,23.4057,84600.0
2010-08-05 13:20:00,32.45,32.49,32.45,32.49,16000.0,23.3985,23.4274,23.3985,23.4274,16000.0
2010-08-05 13:25:00,32.49,32.53,32.49,32.53,17400.0,23.4274,23.4562,23.4274,23.4562,17400.0
2010-08-05 13:30:00,32.53,32.53,32.52,32.53,52900.0,23.4562,23.4562,23.449,23.4562,52900.0
2010-08-05 13:35:00,32.53,32.56,32.53,32.53,45100.0,23.4562,23.4778,23.4562,23.4562,45100.0
2010-08-05 13:40:00,32.54,32.55,32.53,32.53,18900.0,23.4634,23.4706,23.4562,23.4562,18900.0
2010-08-05 13:45:00,32.53,32.55,32.53,32.54,24200.0,23.4562,23.4706,23.4562,23.4634,24200.0
2010-08-05 13:50:00,32.54,32.56,32.53,32.56,28300.0,23.4634,23.4778,23.4562,23.4778,28300.0
2010-08-05 13:55:00,32.56,32.59,32.55,32.55,13500.0,23.4778,23.4995,23.4706,23.4706,13500.0
2010-08-05 14:00:00,32.56,32.57,32.53,32.53,65300.0,23.4778,23.485,23.4562,23.4562,65300.0
2010-08-05 14:05:00,32.55,32.55,32.54,32.54,3400.0,23.4706,23.4706,23.4634,23.4634,3400.0
2010-08-05 14:10:00,32.55,32.56,32.54,32.56,2900.0,23.4706,23.4778,23.4634,23.4778,2900.0
2010-08-05 14:15:00,32.56,32.58,32.54,32.54,19400.0,23.4778,23.4923,23.4634,23.4634,19400.0
2010-08-05 14:20:00,32.55,32.56,32.52,32.52,8100.0,23.4706,23.4778,23.449,23.449,8100.0
2010-08-05 14:25:00,32.52,32.56,32.52,32.54,34900.0,23.449,23.4778,23.449,23.4634,34900.0
2010-08-05 14:30:00,32.54,32.55,32.51,32.53,42400.0,23.4634,23.4706,23.4418,23.4562,42400.0
2010-08-05 14:35:00,32.53,32.55,32.52,32.53,53000.0,23.4562,23.4706,23.449,23.4562,53000.0
2010-08-05 14:40:00,32.52,32.56,32.52,32.54,65300.0,23.449,23.4778,23.449,23.4634,65300.0
2010-08-05 14:45:00,32.55,32.57,32.55,32.56,374100.0,23.4706,23.485,23.4706,23.4778,374100.0
2010-08-05 14:50:00,32.57,32.57,32.55,32.56,25200.0,23.485,23.485,23.4706,23.4778,25200.0
2010-08-05 14:55:00,32.57,32.58,32.56,32.58,61900.0,23.485,23.4923,23.4778,23.4923,61900.0
2010-08-05 15:00:00,32.58,32.62,32.57,32.62,19700.0,23.4923,23.5211,23.485,23.5211,19700.0
2010-08-05 15:05:00,32.62,32.63,32.61,32.61,38300.0,23.5211,23.5283,23.5139,23.5139,38300.0
2010-08-05 15:10:00,32.61,32.63,32.6,32.6,31000.0,23.5139,23.5283,23.5067,23.5067,31000.0
2010-08-05 15:15:00,32.6,32.62,32.59,32.62,25300.0,23.5067,23.5211,23.4995,23.5211,25300.0
2010-08-05 15:20:00,32.62,32.63,32.6,32.62,96700.0,23.5211,23.5283,23.5067,23.5211,96700.0
2010-08-05 15:25:00,32.62,32.63,32.58,32.59,26800.0,23.5211,23.5283,23.4923,23.4995,26800.0
2010-08-05 15:30:00,32.58,32.6,32.57,32.59,83800.0,23.4923,23.5067,23.485,23.4995,83800.0
2010-08-05 15:35:00,32.59,32.62,32.59,32.62,116900.0,23.4995,23.5211,23.4995,23.5211,116900.0
2010-08-05 15:40:00,32.61,32.63,32.6,32.62,40200.0,23.5139,23.5283,23.5067,23.5211,40200.0
2010-08-05 15:45:00,32.63,32.63,32.6,32.61,86700.0,23.5283,23.5283,23.5067,23.5139,86700.0
2010-08-05 15:50:00,32.61,32.62,32.58,32.61,182400.0,23.5139,23.5211,23.4923,23.5139,182400.0
2010-08-05 15:55:00,32.61,32.65,32.61,32.65,481700.0,23.5139,23.5427,23.5139,23.5427,481700.0
2010-08-06 09:30:00,32.42,32.63,32.4,32.63,221600.0,23.3769,23.5283,23.3625,23.5283,221600.0
2010-08-06 09:35:00,32.63,32.75,32.62,32.7,368600.0,23.5283,23.6148,23.5211,23.5788,368600.0
2010-08-06 09:40:00,32.71,32.81,32.68,32.79,318300.0,23.586,23.6581,23.5644,23.6437,318300.0
2010-08-06 09:45:00,32.78,32.84,32.77,32.78,149900.0,23.6365,23.6797,23.6293,23.6365,149900.0
2010-08-06 09:50:00,32.78,32.8,32.72,32.74,165500.0,23.6365,23.6509,23.5932,23.6076,165500.0
2010-08-06 09:55:00,32.74,32.81,32.73,32.77,196000.0,23.6076,23.6581,23.6004,23.6293,196000.0
2010-08-06 10:00:00,32.77,32.78,32.69,32.7,185300.0,23.6293,23.6365,23.5716,23.5788,185300.0
2010-08-06 10:05:00,32.7,32.73,32.64,32.67,38400.0,23.5788,23.6004,23.5355,23.5572,38400.0
2010-08-06 10:10:00,32.69,32.69,32.65,32.67,70200.0,23.5716,23.5716,23.5427,23.5572,70200.0
2010-08-06 10:15:00,32.67,32.74,32.67,32.7,57800.0,23.5572,23.6076,23.5572,23.5788,57800.0
2010-08-06 10:20:00,32.7,32.7,32.62,32.66,52000.0,23.5788,23.5788,23.5211,23.5499,52000.0
2010-08-06 10:25:00,32.66,32.66,32.58,32.6,327200.0,23.5499,23.5499,23.4923,23.5067,327200.0
2010-08-06 10:30:00,32.6,32.68,32.6,32.65,64600.0,23.5067,23.5644,23.5067,23.5427,64600.0
2010-08-06 10:35:00,32.64,32.64,32.5,32.5,115300.0,23.5355,23.5355,23.4346,23.4346,115300.0
2010-08-06 10:40:00,32.5,32.5,32.37,32.41,293800.0,23.4346,23.4346,23.3408,23.3697,293800.0
2010-08-06 10:45:00,32.4,32.4,32.26,32.3,178000.0,23.3625,23.3625,23.2615,23.2904,178000.0
2010-08-06 10:50:00,32.3,32.33,32.28,32.31,84700.0,23.2904,23.312,23.2759,23.2976,84700.0
2010-08-06 10:55:00,32.32,32.37,32.23,32.26,85600.0,23.3048,23.3408,23.2399,23.2615,85600.0
2010-08-06 11:00:00,32.25,32.27,32.2,32.24,148800.0,23.2543,23.2687,23.2183,23.2471,148800.0
2010-08-06 11:05:00,32.25,32.26,32.18,32.25,449700.0,23.2543,23.2615,23.2038,23.2543,449700.0
2010-08-06 11:10:00,32.25,32.33,32.25,32.3,92500.0,23.2543,23.312,23.2543,23.2904,92500.0
2010-08-06 11:15:00,32.31,32.4,32.31,32.33,106400.0,23.2976,23.3625,23.2976,23.312,106400.0
2010-08-06 11:20:00,32.32,32.4,32.32,32.4,74600.0,23.3048,23.3625,23.3048,23.3625,74600.0
2010-08-06 11:25:00,32.38,32.38,32.34,32.38,38700.0,23.348,23.348,23.3192,23.348,38700.0
2010-08-06 11:30:00,32.38,32.38,32.34,32.35,90600.0,23.348,23.348,23.3192,23.3264,90600.0
2010-08-06 11:35:00,32.36,32.38,32.35,32.38,40300.0,23.3336,23.348,23.3264,23.348,40300.0
2010-08-06 11:40:00,32.37,32.38,32.34,32.36,21800.0,23.3408,23.348,23.3192,23.3336,21800.0
2010-08-06 11:45:00,32.35,32.37,32.33,32.34,25900.0,23.3264,23.3408,23.312,23.3192,25900.0
2010-08-06 11:50:00,32.35,32.36,32.33,32.34,50200.0,23.3264,23.3336,23.312,23.3192,50200.0
2010-08-06 11:55:00,32.35,32.35,32.29,32.29,89700.0,23.3264,23.3264,23.2831,23.2831,89700.0
2010-08-06 12:00:00,32.3,32.31,32.27,32.29,21100.0,23.2904,23.2976,23.2687,23.2831,21100.0
2010-08-06 12:05:00,32.29,32.33,32.28,32.33,27900.0,23.2831,23.312,23.2759,23.312,27900.0
2010-08-06 12:10:00,32.33,32.33,32.29,32.31,16200.0,23.312,23.312,23.2831,23.2976,16200.0
2010-08-06 12:15:00,32.3,32.3,32.28,32.29,36000.0,23.2904,23.2904,23.2759,23.2831,36000.0
2010-08-06 12:20:00,32.29,32.3,32.28,32.3,51100.0,23.2831,23.2904,23.2759,23.2904,51100.0
2010-08-06 12:25:00,32.3,32.3,32.25,32.28,26600.0,23.2904,23.2904,23.2543,23.2759,26600.0
2010-08-06 12:30:00,32.28,32.3,32.28,32.29,124300.0,23.2759,23.2904,23.2759,23.2831,124300.0
2010-08-06 12:35:00,32.29,32.33,32.29,32.33,104100.0,23.2831,23.312,23.2831,23.312,104100.0
2010-08-06 12:40:00,32.34,32.38,32.32,32.33,131600.0,23.3192,23.348,23.3048,23.312,131600.0
2010-08-06 12:45:00,32.33,32.34,32.32,32.33,5500.0,23.312,23.3192,23.3048,23.312,5500.0
2010-08-06 12:50:00,32.32,32.34,32.31,32.32,6300.0,23.3048,23.3192,23.2976,23.3048,6300.0
2010-08-06 12:55:00,32.31,32.31,32.26,32.27,60200.0,23.2976,23.2976,23.2615,23.2687,60200.0
2010-08-06 13:00:00,32.27,32.31,32.27,32.29,36600.0,23.2687,23.2976,23.2687,23.2831,36600.0
2010-08-06 13:05:00,32.29,32.29,32.25,32.25,66000.0,23.2831,23.2831,23.2543,23.2543,66000.0
2010-08-06 13:10:00,32.24,32.25,32.23,32.24,40500.0,23.2471,23.2543,23.2399,23.2471,40500.0
2010-08-06 13:15:00,32.24,32.26,32.24,32.26,19500.0,23.2471,23.2615,23.2471,23.2615,19500.0
2010-08-06 13:20:00,32.26,32.31,32.26,32.31,61700.0,23.2615,23.2976,23.2615,23.2976,61700.0
2010-08-06 13:25:00,32.3,32.3,32.27,32.28,78400.0,23.2904,23.2904,23.2687,23.2759,78400.0
2010-08-06 13:30:00,32.28,32.31,32.26,32.26,47700.0,23.2759,23.2976,23.2615,23.2615,47700.0
2010-08-06 13:35:00,32.26,32.3,32.24,32.25,44700.0,23.2615,23.2904,23.2471,23.2543,44700.0
2010-08-06 13:40:00,32.25,32.27,32.25,32.27,23200.0,23.2543,23.2687,23.2543,23.2687,23200.0
2010-08-06 13:45:00,32.26,32.31,32.26,32.28,142200.0,23.2615,23.2976,23.2615,23.2759,142200.0
2010-08-06 13:50:00,32.27,32.28,32.25,32.26,17800.0,23.2687,23.2759,23.2543,23.2615,17800.0
2010-08-06 13:55:00,32.26,32.27,32.26,32.26,25900.0,23.2615,23.2687,23.2615,23.2615,25900.0
2010-08-06 14:00:00,32.25,32.25,32.21,32.25,30700.0,23.2543,23.2543,23.2255,23.2543,30700.0
2010-08-06 14:05:00,32.24,32.27,32.24,32.26,9400.0,23.2471,23.2687,23.2471,23.2615,9400.0
2010-08-06 14:10:00,32.27,32.28,32.24,32.27,21100.0,23.2687,23.2759,23.2471,23.2687,21100.0
2010-08-06 14:15:00,32.26,32.27,32.22,32.26,23400.0,23.2615,23.2687,23.2327,23.2615,23400.0
2010-08-06 14:20:00,32.26,32.27,32.25,32.26,18600.0,23.2615,23.2687,23.2543,23.2615,18600.0
2010-08-06 14:25:00,32.26,32.29,32.26,32.29,9200.0,23.2615,23.2831,23.2615,23.2831,9200.0
2010-08-06 14:30:00,32.28,32.31,32.26,32.26,16100.0,23.2759,23.2976,23.2615,23.2615,16100.0
2010-08-06 14:35:00,32.25,32.29,32.25,32.28,55100.0,23.2543,23.2831,23.2543,23.2759,55100.0
2010-08-06 14:40:00,32.28,32.29,32.28,32.29,38400.0,23.2759,23.2831,23.2759,23.2831,38400.0
2010-08-06 14:45:00,32.29,32.37,32.28,32.35,99400.0,23.2831,23.3408,23.2759,23.3264,99400.0
2010-08-06 14:50:00,32.34,32.43,32.34,32.39,145200.0,23.3192,23.3841,23.3192,23.3553,145200.0
2010-08-06 14:55:00,32.4,32.43,32.38,32.4,236600.0,23.3625,23.3841,23.348,23.3625,236600.0
2010-08-06 15:00:00,32.4,32.44,32.36,32.36,131300.0,23.3625,23.3913,23.3336,23.3336,131300.0
2010-08-06 15:05:00,32.35,32.4,32.35,32.4,64700.0,23.3264,23.3625,23.3264,23.3625,64700.0
2010-08-06 15:10:00,32.4,32.41,32.33,32.35,67800.0,23.3625,23.3697,23.312,23.3264,67800.0
2010-08-06 15:15:00,32.36,32.41,32.35,32.41,45000.0,23.3336,23.3697,23.3264,23.3697,45000.0
2010-08-06 15:20:00,32.42,32.43,32.39,32.43,144700.0,23.3769,23.3841,23.3553,23.3841,144700.0
2010-08-06 15:25:00,32.42,32.49,32.42,32.44,126400.0,23.3769,23.4274,23.3769,23.3913,126400.0
2010-08-06 15:30:00,32.45,32.46,32.41,32.45,66100.0,23.3985,23.4057,23.3697,23.3985,66100.0
2010-08-06 15:35:00,32.45,32.49,32.44,32.48,144800.0,23.3985,23.4274,23.3913,23.4202,144800.0
2010-08-06 15:40:00,32.48,32.5,32.44,32.49,158300.0,23.4202,23.4346,23.3913,23.4274,158300.0
2010-08-06 15:45:00,32.48,32.51,32.42,32.5,508000.0,23.4202,23.4418,23.3769,23.4346,508000.0
2010-08-06 15:50:00,32.51,32.51,32.43,32.46,102300.0,23.4418,23.4418,23.3841,23.4057,102300.0
2010-08-06 15:55:00,32.47,32.54,32.46,32.52,501300.0,23.4129,23.4634,23.4057,23.449,501300.0
2010-08-09 09:30:00,32.75,32.75,32.59,32.62,99600.0,23.6148,23.6148,23.4995,23.5211,99600.0
2010-08-09 09:35:00,32.62,32.71,32.56,32.64,185400.0,23.5211,23.586,23.4778,23.5355,185400.0
2010-08-09 09:40:00,32.63,32.65,32.54,32.63,137400.0,23.5283,23.5427,23.4634,23.5283,137400.0
2010-08-09 09:45:00,32.63,32.64,32.57,32.63,104900.0,23.5283,23.5355,23.485,23.5283,104900.0
2010-08-09 09:50:00,32.62,32.63,32.56,32.59,31900.0,23.5211,23.5283,23.4778,23.4995,31900.0
2010-08-09 09:55:00,32.58,32.58,32.48,32.53,88800.0,23.4923,23.4923,23.4202,23.4562,88800.0
2010-08-09 10:00:00,32.53,32.58,32.52,32.55,24500.0,23.4562,23.4923,23.449,23.4706,24500.0
2010-08-09 10:05:00,32.55,32.58,32.55,32.57,19200.0,23.4706,23.4923,23.4706,23.485,19200.0
2010-08-09 10:10:00,32.58,32.62,32.58,32.6,57500.0,23.4923,23.5211,23.4923,23.5067,57500.0
2010-08-09 10:15:00,32.59,32.59,32.53,32.53,86100.0,23.4995,23.4995,23.4562,23.4562,86100.0
2010-08-09 10:20:00,32.52,32.54,32.49,32.53,89900.0,23.449,23.4634,23.4274,23.4562,89900.0
2010-08-09 10:25:00,32.53,32.53,32.48,32.51,60300.0,23.4562,23.4562,23.4202,23.4418,60300.0
2010-08-09 10:30:00,32.52,32.57,32.51,32.56,37700.0,23.449,23.485,23.4418,23.4778,37700.0
2010-08-09 10:35:00,32.55,32.59,32.55,32.59,60900.0,23.4706,23.4995,23.4706,23.4995,60900.0
2010-08-09 10:40:00,32.59,32.63,32.59,32.59,69800.0,23.4995,23.5283,23.4995,23.4995,69800.0
2010-08-09 10:45:00,32.59,32.61,32.58,32.6,31100.0,23.4995,23.5139,23.4923,23.5067,31100.0
2010-08-09 10:50:00,32.6,32.62,32.59,32.59,14900.0,23.5067,23.5211,23.4995,23.4995,14900.0
2010-08-09 10:55:00,32.59,32.63,32.57,32.62,64500.0,23.4995,23.5283,23.485,23.5211,64500.0
2010-08-09 11:00:00,32.62,32.63,32.59,32.63,59200.0,23.5211,23.5283,23.4995,23.5283,59200.0
2010-08-09 11:05:00,32.63,32.63,32.59,32.61,27700.0,23.5283,23.5283,23.4995,23.5139,27700.0
2010-08-09 11:10:00,32.62,32.63,32.6,32.63,52500.0,23.5211,23.5283,23.5067,23.5283,52500.0
2010-08-09 11:15:00,32.63,32.67,32.62,32.67,57400.0,23.5283,23.5572,23.5211,23.5572,57400.0
2010-08-09 11:20:00,32.67,32.69,32.67,32.68,57900.0,23.5572,23.5716,23.5572,23.5644,57900.0
2010-08-09 11:25:00,32.68,32.68,32.62,32.63,12200.0,23.5644,23.5644,23.5211,23.5283,12200.0
2010-08-09 11:30:00,32.63,32.68,32.63,32.67,63000.0,23.5283,23.5644,23.5283,23.5572,63000.0
2010-08-09 11:35:00,32.66,32.67,32.65,32.65,60900.0,23.5499,23.5572,23.5427,23.5427,60900.0
2010-08-09 11:40:00,32.65,32.66,32.62,32.64,21900.0,23.5427,23.5499,23.5211,23.5355,21900.0
2010-08-09 11:45:00,32.65,32.65,32.64,32.65,6300.0,23.5427,23.5427,23.5355,23.5427,6300.0
2010-08-09 11:50:00,32.65,32.66,32.62,32.62,9400.0,23.5427,23.5499,23.5211,23.5211,9400.0
2010-08-09 11:55:00,32.62,32.63,32.61,32.62,18700.0,23.5211,23.5283,23.5139,23.5211,18700.0
2010-08-09 12:00:00,32.61,32.61,32.6,32.61,8500.0,23.5139,23.5139,23.5067,23.5139,8500.0
2010-08-09 12:05:00,32.62,32.63,32.61,32.63,25400.0,23.5211,23.5283,23.5139,23.5283,25400.0
2010-08-09 12:10:00,32.63,32.65,32.62,32.63,23600.0,23.5283,23.5427,23.5211,23.5283,23600.0
2010-08-09 12:15:00,32.64,32.66,32.63,32.63,14300.0,23.5355,23.5499,23.5283,23.5283,14300.0
2010-08-09 12:20:00,32.63,32.65,32.61,32.61,25000.0,23.5283,23.5427,23.5139,23.5139,25000.0
2010-08-09 12:25:00,32.61,32.62,32.61,32.61,99600.0,23.5139,23.5211,23.5139,23.5139,99600.0
2010-08-09 12:30:00,32.61,32.61,32.59,32.59,44300.0,23.5139,23.5139,23.4995,23.4995,44300.0
2010-08-09 12:35:00,32.6,32.61,32.59,32.61,26800.0,23.5067,23.5139,23.4995,23.5139,26800.0
2010-08-09 12:40:00,32.6,32.61,32.59,32.6,20100.0,23.5067,23.5139,23.4995,23.5067,20100.0
2010-08-09 12:45:00,32.6,32.62,32.59,32.6,15700.0,23.5067,23.5211,23.4995,23.5067,15700.0
2010-08-09 12:50:00,32.59,32.61,32.59,32.6,11800.0,23.4995,23.5139,23.4995,23.5067,11800.0
2010-08-09 12:55:00,32.6,32.62,32.6,32.62,12000.0,23.5067,23.5211,23.5067,23.5211,12000.0
2010-08-09 13:00:00,32.62,32.63,32.61,32.62,3200.0,23.5211,23.5283,23.5139,23.5211,3200.0
2010-08-09 13:05:00,32.62,32.65,32.62,32.64,10300.0,23.5211,23.5427,23.5211,23.5355,10300.0
2010-08-09 13:10:00,32.64,32.68,32.64,32.66,16600.0,23.5355,23.5644,23.5355,23.5499,16600.0
2010-08-09 13:15:00,32.67,32.68,32.66,32.68,34400.0,23.5572,23.5644,23.5499,23.5644,34400.0
2010-08-09 13:20:00,32.68,32.69,32.63,32.65,29900.0,23.5644,23.5716,23.5283,23.5427,29900.0
2010-08-09 13:25:00,32.65,32.66,32.63,32.64,10400.0,23.5427,23.5499,23.5283,23.5355,10400.0
2010-08-09 13:30:00,32.63,32.63,32.62,32.62,6600.0,23.5283,23.5283,23.5211,23.5211,6600.0
2010-08-09 13:35:00,32.63,32.63,32.61,32.61,17700.0,23.5283,23.5283,23.5139,23.5139,17700.0
2010-08-09 13:40:00,32.62,32.63,32.61,32.62,6900.0,23.5211,23.5283,23.5139,23.5211,6900.0
2010-08-09 13:45:00,32.62,32.65,32.62,32.64,15300.0,23.5211,23.5427,23.5211,23.5355,15300.0
2010-08-09 13:50:00,32.63,32.65,32.63,32.64,10100.0,23.5283,23.5427,23.5283,23.5355,10100.0
2010-08-09 13:55:00,32.64,32.65,32.63,32.64,12800.0,23.5355,23.5427,23.5283,23.5355,12800.0
2010-08-09 14:00:00,32.64,32.66,32.64,32.64,15800.0,23.5355,23.5499,23.5355,23.5355,15800.0
2010-08-09 14:05:00,32.65,32.66,32.62,32.63,240800.0,23.5427,23.5499,23.5211,23.5283,240800.0
2010-08-09 14:10:00,32.63,32.63,32.61,32.62,11800.0,23.5283,23.5283,23.5139,23.5211,11800.0
2010-08-09 14:15:00,32.62,32.64,32.62,32.64,11200.0,23.5211,23.5355,23.5211,23.5355,11200.0
2010-08-09 14:20:00,32.64,32.67,32.63,32.66,21900.0,23.5355,23.5572,23.5283,23.5499,21900.0
2010-08-09 14:25:00,32.67,32.68,32.66,32.66,11800.0,23.5572,23.5644,23.5499,23.5499,11800.0
2010-08-09 14:30:00,32.67,32.72,32.67,32.71,73300.0,23.5572,23.5932,23.5572,23.586,73300.0
2010-08-09 14:35:00,32.71,32.71,32.68,32.69,29100.0,23.586,23.586,23.5644,23.5716,29100.0
2010-08-09 14:40:00,32.69,32.73,32.69,32.71,74300.0,23.5716,23.6004,23.5716,23.586,74300.0
2010-08-09 14:45:00,32.71,32.75,32.71,32.74,46200.0,23.586,23.6148,23.586,23.6076,46200.0
2010-08-09 14:50:00,32.75,32.75,32.71,32.72,91600.0,23.6148,23.6148,23.586,23.5932,91600.0
2010-08-09 14:55:00,32.72,32.76,32.71,32.75,47000.0,23.5932,23.622,23.586,23.6148,47000.0
2010-08-09 15:00:00,32.75,32.75,32.71,32.72,33800.0,23.6148,23.6148,23.586,23.5932,33800.0
2010-08-09 15:05:00,32.72,32.72,32.68,32.69,58100.0,23.5932,23.5932,23.5644,23.5716,58100.0
2010-08-09 15:10:00,32.7,32.7,32.66,32.67,42800.0,23.5788,23.5788,23.5499,23.5572,42800.0
2010-08-09 15:15:00,32.67,32.67,32.64,32.65,16000.0,23.5572,23.5572,23.5355,23.5427,16000.0
2010-08-09 15:20:00,32.65,32.67,32.64,32.65,18900.0,23.5427,23.5572,23.5355,23.5427,18900.0
2010-08-09 15:25:00,32.65,32.67,32.65,32.67,7200.0,23.5427,23.5572,23.5427,23.5572,7200.0
2010-08-09 15:30:00,32.66,32.68,32.65,32.66,21800.0,23.5499,23.5644,23.5427,23.5499,21800.0
2010-08-09 15:35:00,32.66,32.69,32.66,32.66,280600.0,23.5499,23.5716,23.5499,23.5499,280600.0
2010-08-09 15:40:00,32.65,32.71,32.65,32.67,146900.0,23.5427,23.586,23.5427,23.5572,146900.0
2010-08-09 15:45:00,32.68,32.7,32.67,32.68,119900.0,23.5644,23.5788,23.5572,23.5644,119900.0
2010-08-09 15:50:00,32.68,32.69,32.63,32.65,143800.0,23.5644,23.5716,23.5283,23.5427,143800.0
2010-08-09 15:55:00,32.66,32.69,32.65,32.66,446800.0,23.5499,23.5716,23.5427,23.5499,446800.0
2010-08-10 09:30:00,32.33,32.33,32.2,32.25,231700.0,23.312,23.312,23.2183,23.2543,231700.0
2010-08-10 09:35:00,32.26,32.31,32.14,32.18,228800.0,23.2615,23.2976,23.175,23.2038,228800.0
2010-08-10 09:40:00,32.19,32.2,32.08,32.12,241800.0,23.211,23.2183,23.1317,23.1606,241800.0
2010-08-10 09:45:00,32.11,32.12,32.04,32.11,848200.0,23.1534,23.1606,23.1029,23.1534,848200.0
2010-08-10 09:50:00,32.1,32.1,32.02,32.04,145700.0,23.1461,23.1461,23.0885,23.1029,145700.0
2010-08-10 09:55:00,32.05,32.15,32.05,32.15,107800.0,23.1101,23.1822,23.1101,23.1822,107800.0
2010-08-10 10:00:00,32.15,32.15,32.08,32.09,186400.0,23.1822,23.1822,23.1317,23.1389,186400.0
2010-08-10 10:05:00,32.09,32.15,32.05,32.13,163600.0,23.1389,23.1822,23.1101,23.1678,163600.0
2010-08-10 10:10:00,32.13,32.16,32.09,32.16,248300.0,23.1678,23.1894,23.1389,23.1894,248300.0
2010-08-10 10:15:00,32.16,32.16,32.11,32.15,67800.0,23.1894,23.1894,23.1534,23.1822,67800.0
2010-08-10 10:20:00,32.15,32.15,32.11,32.13,92000.0,23.1822,23.1822,23.1534,23.1678,92000.0
2010-08-10 10:25:00,32.13,32.17,32.13,32.16,64200.0,23.1678,23.1966,23.1678,23.1894,64200.0
2010-08-10 10:30:00,32.15,32.17,32.13,32.13,83200.0,23.1822,23.1966,23.1678,23.1678,83200.0
2010-08-10 10:35:00,32.13,32.13,32.09,32.11,222100.0,23.1678,23.1678,23.1389,23.1534,222100.0
2010-08-10 10:40:00,32.11,32.14,32.11,32.12,48600.0,23.1534,23.175,23.1534,23.1606,48600.0
2010-08-10 10:45:00,32.12,32.13,32.08,32.08,39100.0,23.1606,23.1678,23.1317,23.1317,39100.0
2010-08-10 10:50:00,32.08,32.12,32.08,32.08,71700.0,23.1317,23.1606,23.1317,23.1317,71700.0
2010-08-10 10:55:00,32.08,32.1,32.05,32.09,206200.0,23.1317,23.1461,23.1101,23.1389,206200.0
2010-08-10 11:00:00,32.1,32.12,32.03,32.11,287900.0,23.1461,23.1606,23.0957,23.1534,287900.0
2010-08-10 11:05:00,32.1,32.11,32.08,32.1,35300.0,23.1461,23.1534,23.1317,23.1461,35300.0
2010-08-10 11:10:00,32.09,32.12,32.09,32.1,96500.0,23.1389,23.1606,23.1389,23.1461,96500.0
2010-08-10 11:15:00,32.09,32.12,32.03,32.1,313200.0,23.1389,23.1606,23.0957,23.1461,313200.0
2010-08-10 11:20:00,32.1,32.12,32.09,32.09,12800.0,23.1461,23.1606,23.1389,23.1389,12800.0
2010-08-10 11:25:00,32.09,32.1,32.09,32.1,6500.0,23.1389,23.1461,23.1389,23.1461,6500.0
2010-08-10 11:30:00,32.11,32.13,32.1,32.13,31400.0,23.1534,23.1678,23.1461,23.1678,31400.0
2010-08-10 11:35:00,32.13,32.17,32.13,32.16,134700.0,23.1678,23.1966,23.1678,23.1894,134700.0
2010-08-10 11:40:00,32.16,32.16,32.13,32.14,72400.0,23.1894,23.1894,23.1678,23.175,72400.0
2010-08-10 11:45:00,32.14,32.14,32.12,32.14,39000.0,23.175,23.175,23.1606,23.175,39000.0
2010-08-10 11:50:00,32.13,32.14,32.12,32.13,12300.0,23.1678,23.175,23.1606,23.1678,12300.0
2010-08-10 11:55:00,32.13,32.16,32.13,32.14,33700.0,23.1678,23.1894,23.1678,23.175,33700.0
2010-08-10 12:00:00,32.14,32.15,32.11,32.14,19800.0,23.175,23.1822,23.1534,23.175,19800.0
2010-08-10 12:05:00,32.14,32.16,32.12,32.13,31700.0,23.175,23.1894,23.1606,23.1678,31700.0
2010-08-10 12:10:00,32.13,32.15,32.13,32.15,23100.0,23.1678,23.1822,23.1678,23.1822,23100.0
2010-08-10 12:15:00,32.15,32.16,32.14,32.15,18100.0,23.1822,23.1894,23.175,23.1822,18100.0
2010-08-10 12:20:00,32.15,32.18,32.15,32.17,16600.0,23.1822,23.2038,23.1822,23.1966,16600.0
2010-08-10 12:25:00,32.16,32.18,32.16,32.17,11100.0,23.1894,23.2038,23.1894,23.1966,11100.0
2010-08-10 12:30:00,32.18,32.18,32.13,32.14,36400.0,23.2038,23.2038,23.1678,23.175,36400.0
2010-08-10 12:35:00,32.14,32.14,32.12,32.13,3500.0,23.175,23.175,23.1606,23.1678,3500.0
2010-08-10 12:40:00,32.12,32.14,32.11,32.14,45100.0,23.1606,23.175,23.1534,23.175,45100.0
2010-08-10 12:45:00,32.14,32.15,32.13,32.13,39000.0,23.175,23.1822,23.1678,23.1678,39000.0
2010-08-10 12:50:00,32.13,32.13,32.1,32.13,48800.0,23.1678,23.1678,23.1461,23.1678,48800.0
2010-08-10 12:55:00,32.12,32.13,32.11,32.13,24900.0,23.1606,23.1678,23.1534,23.1678,24900.0
2010-08-10 13:00:00,32.12,32.13,32.12,32.12,76500.0,23.1606,23.1678,23.1606,23.1606,76500.0
2010-08-10 13:05:00,32.11,32.11,32.07,32.07,64000.0,23.1534,23.1534,23.1245,23.1245,64000.0
2010-08-10 13:10:00,32.08,32.09,32.08,32.09,10300.0,23.1317,23.1389,23.1317,23.1389,10300.0
2010-08-10 13:15:00,32.08,32.09,32.07,32.08,20100.0,23.1317,23.1389,23.1245,23.1317,20100.0
2010-08-10 13:20:00,32.07,32.07,32.03,32.04,36900.0,23.1245,23.1245,23.0957,23.1029,36900.0
2010-08-10 13:25:00,32.05,32.05,32.01,32.03,92300.0,23.1101,23.1101,23.0813,23.0957,92300.0
2010-08-10 13:30:00,32.02,32.04,32.01,32.04,25500.0,23.0885,23.1029,23.0813,23.1029,25500.0
2010-08-10 13:35:00,32.04,32.08,32.04,32.06,94500.0,23.1029,23.1317,23.1029,23.1173,94500.0
2010-08-10 13:40:00,32.06,32.08,32.05,32.08,82300.0,23.1173,23.1317,23.1101,23.1317,82300.0
2010-08-10 13:45:00,32.08,32.1,32.05,32.07,85600.0,23.1317,23.1461,23.1101,23.1245,85600.0
2010-08-10 13:50:00,32.08,32.08,32.06,32.07,4900.0,23.1317,23.1317,23.1173,23.1245,4900.0
2010-08-10 13:55:00,32.08,32.09,32.06,32.09,16300.0,23.1317,23.1389,23.1173,23.1389,16300.0
2010-08-10 14:00:00,32.09,32.13,32.09,32.13,61200.0,23.1389,23.1678,23.1389,23.1678,61200.0
2010-08-10 14:05:00,32.13,32.15,32.1,32.14,67200.0,23.1678,23.1822,23.1461,23.175,67200.0
2010-08-10 14:10:00,32.13,32.15,32.08,32.15,113300.0,23.1678,23.1822,23.1317,23.1822,113300.0
2010-08-10 14:15:00,32.15,32.39,32.15,32.28,1390900.0,23.1822,23.3553,23.1822,23.2759,1390900.0
2010-08-10 14:20:00,32.3,32.38,32.29,32.33,333600.0,23.2904,23.348,23.2831,23.312,333600.0
2010-08-10 14:25:00,32.32,32.34,32.24,32.34,343700.0,23.3048,23.3192,23.2471,23.3192,343700.0
2010-08-10 14:30:00,32.35,32.42,32.35,32.38,268700.0,23.3264,23.3769,23.3264,23.348,268700.0
2010-08-10 14:35:00,32.39,32.44,32.38,32.4,67400.0,23.3553,23.3913,23.348,23.3625,67400.0
2010-08-10 14:40:00,32.42,32.53,32.41,32.5,210800.0,23.3769,23.4562,23.3697,23.4346,210800.0
2010-08-10 14:45:00,32.51,32.52,32.45,32.48,155900.0,23.4418,23.449,23.3985,23.4202,155900.0
2010-08-10 14:50:00,32.48,32.48,32.37,32.39,49500.0,23.4202,23.4202,23.3408,23.3553,49500.0
2010-08-10 14:55:00,32.39,32.41,32.37,32.38,40800.0,23.3553,23.3697,23.3408,23.348,40800.0
2010-08-10 15:00:00,32.38,32.44,32.36,32.41,62600.0,23.348,23.3913,23.3336,23.3697,62600.0
2010-08-10 15:05:00,32.41,32.46,32.39,32.46,65300.0,23.3697,23.4057,23.3553,23.4057,65300.0
2010-08-10 15:10:00,32.46,32.46,32.31,32.33,139200.0,23.4057,23.4057,23.2976,23.312,139200.0
2010-08-10 15:15:00,32.34,32.36,32.26,32.29,153900.0,23.3192,23.3336,23.2615,23.2831,153900.0
2010-08-10 15:20:00,32.28,32.3,32.24,32.29,211100.0,23.2759,23.2904,23.2471,23.2831,211100.0
2010-08-10 15:25:00,32.28,32.35,32.24,32.35,86600.0,23.2759,23.3264,23.2471,23.3264,86600.0
2010-08-10 15:30:00,32.36,32.41,32.31,32.39,205500.0,23.3336,23.3697,23.2976,23.3553,205500.0
2010-08-10 15:35:00,32.39,32.42,32.34,32.36,88400.0,23.3553,23.3769,23.3192,23.3336,88400.0
2010-08-10 15:40:00,32.35,32.42,32.35,32.39,155100.0,23.3264,23.3769,23.3264,23.3553,155100.0
2010-08-10 15:45:00,32.4,32.44,32.39,32.39,111600.0,23.3625,23.3913,23.3553,23.3553,111600.0
2010-08-10 15:50:00,32.4,32.4,32.31,32.36,281400.0,23.3625,23.3625,23.2976,23.3336,281400.0
2010-08-10 15:55:00,32.35,32.38,32.32,32.33,629800.0,23.3264,23.348,23.3048,23.312,629800.0
2010-08-11 09:30:00,31.71,31.74,31.55,31.55,535600.0,22.8649,22.8866,22.7496,22.7496,535600.0
2010-08-11 09:35:00,31.54,31.68,31.53,31.67,663700.0,22.7424,22.8433,22.7351,22.8361,663700.0
2010-08-11 09:40:00,31.67,31.67,31.57,31.58,359500.0,22.8361,22.8361,22.764,22.7712,359500.0
2010-08-11 09:45:00,31.58,31.63,31.54,31.63,282400.0,22.7712,22.8072,22.7424,22.8072,282400.0
2010-08-11 09:50:00,31.62,31.62,31.58,31.6,74000.0,22.8,22.8,22.7712,22.7856,74000.0
2010-08-11 09:55:00,31.59,31.62,31.54,31.6,185800.0,22.7784,22.8,22.7424,22.7856,185800.0
2010-08-11 10:00:00,31.6,31.65,31.58,31.64,120000.0,22.7856,22.8217,22.7712,22.8145,120000.0
2010-08-11 10:05:00,31.63,31.64,31.61,31.63,87900.0,22.8072,22.8145,22.7928,22.8072,87900.0
2010-08-11 10:10:00,31.62,31.66,31.61,31.65,111000.0,22.8,22.8289,22.7928,22.8217,111000.0
2010-08-11 10:15:00,31.65,31.65,31.55,31.56,97500.0,22.8217,22.8217,22.7496,22.7568,97500.0
2010-08-11 10:20:00,31.55,31.59,31.54,31.59,106000.0,22.7496,22.7784,22.7424,22.7784,106000.0
2010-08-11 10:25:00,31.6,31.61,31.55,31.6,147600.0,22.7856,22.7928,22.7496,22.7856,147600.0
2010-08-11 10:30:00,31.59,31.59,31.5,31.52,199800.0,22.7784,22.7784,22.7135,22.7279,199800.0
2010-08-11 10:35:00,31.52,31.53,31.46,31.49,343800.0,22.7279,22.7351,22.6847,22.7063,343800.0
2010-08-11 10:40:00,31.5,31.51,31.45,31.46,115400.0,22.7135,22.7207,22.6775,22.6847,115400.0
2010-08-11 10:45:00,31.45,31.46,31.4,31.43,209300.0,22.6775,22.6847,22.6414,22.663,209300.0
2010-08-11 10:50:00,31.42,31.45,31.4,31.44,219200.0,22.6558,22.6775,22.6414,22.6702,219200.0
2010-08-11 10:55:00,31.43,31.43,31.39,31.4,56400.0,22.663,22.663,22.6342,22.6414,56400.0
2010-08-11 11:00:00,31.4,31.4,31.36,31.38,126500.0,22.6414,22.6414,22.6126,22.627,126500.0
2010-08-11 11:05:00,31.38,31.39,31.34,31.35,1942300.0,22.627,22.6342,22.5981,22.6053,1942300.0
2010-08-11 11:10:00,31.35,31.35,31.26,31.27,301000.0,22.6053,22.6053,22.5405,22.5477,301000.0
2010-08-11 11:15:00,31.27,31.3,31.25,31.25,122900.0,22.5477,22.5693,22.5332,22.5332,122900.0
2010-08-11 11:20:00,31.24,31.29,31.23,31.29,170700.0,22.526,22.5621,22.5188,22.5621,170700.0
2010-08-11 11:25:00,31.29,31.35,31.27,31.33,145200.0,22.5621,22.6053,22.5477,22.5909,145200.0
2010-08-11 11:30:00,31.33,31.36,31.32,31.36,52800.0,22.5909,22.6126,22.5837,22.6126,52800.0
2010-08-11 11:35:00,31.35,31.37,31.33,31.36,159200.0,22.6053,22.6198,22.5909,22.6126,159200.0
2010-08-11 11:40:00,31.36,31.4,31.36,31.36,172200.0,22.6126,22.6414,22.6126,22.6126,172200.0
2010-08-11 11:45:00,31.37,31.39,31.35,31.38,169900.0,22.6198,22.6342,22.6053,22.627,169900.0
2010-08-11 11:50:00,31.38,31.39,31.36,31.36,40600.0,22.627,22.6342,22.6126,22.6126,40600.0
2010-08-11 11:55:00,31.36,31.37,31.35,31.36,66100.0,22.6126,22.6198,22.6053,22.6126,66100.0
2010-08-11 12:00:00,31.36,31.37,31.32,31.32,89600.0,22.6126,22.6198,22.5837,22.5837,89600.0
2010-08-11 12:05:00,31.32,31.37,31.31,31.36,81700.0,22.5837,22.6198,22.5765,22.6126,81700.0
2010-08-11 12:10:00,31.36,31.37,31.35,31.37,51100.0,22.6126,22.6198,22.6053,22.6198,51100.0
2010-08-11 12:15:00,31.38,31.38,31.35,31.35,42500.0,22.627,22.627,22.6053,22.6053,42500.0
2010-08-11 12:20:00,31.34,31.37,31.33,31.37,33800.0,22.5981,22.6198,22.5909,22.6198,33800.0
2010-08-11 12:25:00,31.37,31.38,31.35,31.37,14700.0,22.6198,22.627,22.6053,22.6198,14700.0
2010-08-11 12:30:00,31.36,31.37,31.35,31.37,27500.0,22.6126,22.6198,22.6053,22.6198,27500.0
2010-08-11 12:35:00,31.36,31.36,31.32,31.33,40700.0,22.6126,22.6126,22.5837,22.5909,40700.0
2010-08-11 12:40:00,31.33,31.33,31.29,31.3,61100.0,22.5909,22.5909,22.5621,22.5693,61100.0
2010-08-11 12:45:00,31.3,31.31,31.27,31.29,52000.0,22.5693,22.5765,22.5477,22.5621,52000.0
2010-08-11 12:50:00,31.28,31.29,31.26,31.27,94400.0,22.5549,22.5621,22.5405,22.5477,94400.0
2010-08-11 12:55:00,31.27,31.27,31.26,31.27,35100.0,22.5477,22.5477,22.5405,22.5477,35100.0
2010-08-11 13:00:00,31.27,31.3,31.26,31.29,26800.0,22.5477,22.5693,22.5405,22.5621,26800.0
2010-08-11 13:05:00,31.3,31.36,31.3,31.35,485400.0,22.5693,22.6126,22.5693,22.6053,485400.0
2010-08-11 13:10:00,31.35,31.36,31.33,31.33,14400.0,22.6053,22.6126,22.5909,22.5909,14400.0
2010-08-11 13:15:00,31.33,31.39,31.33,31.39,87300.0,22.5909,22.6342,22.5909,22.6342,87300.0
2010-08-11 13:20:00,31.38,31.39,31.35,31.36,33300.0,22.627,22.6342,22.6053,22.6126,33300.0
2010-08-11 13:25:00,31.36,31.37,31.34,31.36,18300.0,22.6126,22.6198,22.5981,22.6126,18300.0
2010-08-11 13:30:00,31.36,31.37,31.35,31.36,17400.0,22.6126,22.6198,22.6053,22.6126,17400.0
2010-08-11 13:35:00,31.35,31.35,31.33,31.33,12500.0,22.6053,22.6053,22.5909,22.5909,12500.0
2010-08-11 13:40:00,31.33,31.36,31.33,31.34,25100.0,22.5909,22.6126,22.5909,22.5981,25100.0
2010-08-11 13:45:00,31.33,31.34,31.31,31.33,35200.0,22.5909,22.5981,22.5765,22.5909,35200.0
2010-08-11 13:50:00,31.33,31.33,31.3,31.3,12000.0,22.5909,22.5909,22.5693,22.5693,12000.0
2010-08-11 13:55:00,31.29,31.31,31.29,31.29,23400.0,22.5621,22.5765,22.5621,22.5621,23400.0
2010-08-11 14:00:00,31.29,31.35,31.29,31.33,60900.0,22.5621,22.6053,22.5621,22.5909,60900.0
2010-08-11 14:05:00,31.33,31.37,31.32,31.35,52300.0,22.5909,22.6198,22.5837,22.6053,52300.0
2010-08-11 14:10:00,31.36,31.38,31.35,31.36,77700.0,22.6126,22.627,22.6053,22.6126,77700.0
2010-08-11 14:15:00,31.36,31.36,31.34,31.34,503300.0,22.6126,22.6126,22.5981,22.5981,503300.0
2010-08-11 14:20:00,31.35,31.38,31.34,31.36,87200.0,22.6053,22.627,22.5981,22.6126,87200.0
2010-08-11 14:25:00,31.36,31.38,31.34,31.37,1076900.0,22.6126,22.627,22.5981,22.6198,1076900.0
2010-08-11 14:30:00,31.37,31.38,31.35,31.37,104400.0,22.6198,22.627,22.6053,22.6198,104400.0
2010-08-11 14:35:00,31.37,31.37,31.33,31.34,169500.0,22.6198,22.6198,22.5909,22.5981,169500.0
2010-08-11 14:40:00,31.34,31.35,31.3,31.3,161700.0,22.5981,22.6053,22.5693,22.5693,161700.0
2010-08-11 14:45:00,31.31,31.32,31.28,31.32,121400.0,22.5765,22.5837,22.5549,22.5837,121400.0
2010-08-11 14:50:00,31.32,31.32,31.25,31.25,179200.0,22.5837,22.5837,22.5332,22.5332,179200.0
2010-08-11 14:55:00,31.26,31.3,31.26,31.3,75000.0,22.5405,22.5693,22.5405,22.5693,75000.0
2010-08-11 15:00:00,31.3,31.32,31.27,31.3,211900.0,22.5693,22.5837,22.5477,22.5693,211900.0
2010-08-11 15:05:00,31.31,31.32,31.28,31.31,152300.0,22.5765,22.5837,22.5549,22.5765,152300.0
2010-08-11 15:10:00,31.31,31.33,31.3,31.32,82400.0,22.5765,22.5909,22.5693,22.5837,82400.0
2010-08-11 15:15:00,31.32,31.33,31.29,31.29,53400.0,22.5837,22.5909,22.5621,22.5621,53400.0
2010-08-11 15:20:00,31.29,31.33,31.27,31.3,108700.0,22.5621,22.5909,22.5477,22.5693,108700.0
2010-08-11 15:25:00,31.3,31.33,31.3,31.31,212300.0,22.5693,22.5909,22.5693,22.5765,212300.0
2010-08-11 15:30:00,31.32,31.38,31.3,31.36,244100.0,22.5837,22.627,22.5693,22.6126,244100.0
2010-08-11 15:35:00,31.37,31.37,31.33,31.36,252600.0,22.6198,22.6198,22.5909,22.6126,252600.0
2010-08-11 15:40:00,31.36,31.37,31.28,31.3,477300.0,22.6126,22.6198,22.5549,22.5693,477300.0
2010-08-11 15:45:00,31.29,31.34,31.29,31.31,440400.0,22.5621,22.5981,22.5621,22.5765,440400.0
2010-08-11 15:50:00,31.31,31.31,31.28,31.29,549700.0,22.5765,22.5765,22.5549,22.5621,549700.0
2010-08-11 15:55:00,31.3,31.35,31.29,31.3,1605600.0,22.5693,22.6053,22.5621,22.5693,1605600.0
2010-08-12 09:30:00,30.87,31.13,30.86,31.13,544000.0,22.2592,22.4467,22.252,22.4467,544000.0
2010-08-12 09:35:00,31.13,31.2,31.09,31.14,304000.0,22.4467,22.4972,22.4179,22.4539,304000.0
2010-08-12 09:40:00,31.14,31.18,31.07,31.14,134100.0,22.4539,22.4828,22.4035,22.4539,134100.0
2010-08-12 09:45:00,31.14,31.22,31.12,31.17,252200.0,22.4539,22.5116,22.4395,22.4756,252200.0
2010-08-12 09:50:00,31.17,31.18,31.1,31.15,289900.0,22.4756,22.4828,22.4251,22.4611,289900.0
2010-08-12 09:55:00,31.16,31.19,31.14,31.15,211800.0,22.4683,22.49,22.4539,22.4611,211800.0
2010-08-12 10:00:00,31.15,31.24,31.14,31.21,408500.0,22.4611,22.526,22.4539,22.5044,408500.0
2010-08-12 10:05:00,31.21,31.34,31.2,31.34,687000.0,22.5044,22.5981,22.4972,22.5981,687000.0
2010-08-12 10:10:00,31.33,31.33,31.27,31.27,95800.0,22.5909,22.5909,22.5477,22.5477,95800.0
2010-08-12 10:15:00,31.28,31.31,31.21,31.21,216300.0,22.5549,22.5765,22.5044,22.5044,216300.0
2010-08-12 10:20:00,31.22,31.24,31.21,31.23,215600.0,22.5116,22.526,22.5044,22.5188,215600.0
2010-08-12 10:25:00,31.23,31.23,31.15,31.16,152700.0,22.5188,22.5188,22.4611,22.4683,152700.0
2010-08-12 10:30:00,31.17,31.2,31.16,31.17,171800.0,22.4756,22.4972,22.4683,22.4756,171800.0
2010-08-12 10:35:00,31.18,31.27,31.18,31.27,107700.0,22.4828,22.5477,22.4828,22.5477,107700.0
2010-08-12 10:40:00,31.26,31.36,31.25,31.36,86700.0,22.5405,22.6126,22.5332,22.6126,86700.0
2010-08-12 10:45:00,31.35,31.4,31.35,31.38,81600.0,22.6053,22.6414,22.6053,22.627,81600.0
2010-08-12 10:50:00,31.38,31.44,31.36,31.42,80600.0,22.627,22.6702,22.6126,22.6558,80600.0
2010-08-12 10:55:00,31.43,31.43,31.36,31.38,54000.0,22.663,22.663,22.6126,22.627,54000.0
2010-08-12 11:00:00,31.37,31.39,31.32,31.32,58600.0,22.6198,22.6342,22.5837,22.5837,58600.0
2010-08-12 11:05:00,31.32,31.34,31.3,31.34,310200.0,22.5837,22.5981,22.5693,22.5981,310200.0
2010-08-12 11:10:00,31.33,31.35,31.31,31.35,75900.0,22.5909,22.6053,22.5765,22.6053,75900.0
2010-08-12 11:15:00,31.36,31.4,31.36,31.4,42900.0,22.6126,22.6414,22.6126,22.6414,42900.0
2010-08-12 11:20:00,31.4,31.45,31.39,31.4,69500.0,22.6414,22.6775,22.6342,22.6414,69500.0
2010-08-12 11:25:00,31.41,31.48,31.41,31.47,87200.0,22.6486,22.6991,22.6486,22.6919,87200.0
2010-08-12 11:30:00,31.46,31.48,31.43,31.43,50300.0,22.6847,22.6991,22.663,22.663,50300.0
2010-08-12 11:35:00,31.44,31.46,31.43,31.46,58400.0,22.6702,22.6847,22.663,22.6847,58400.0
2010-08-12 11:40:00,31.46,31.46,31.43,31.44,54400.0,22.6847,22.6847,22.663,22.6702,54400.0
2010-08-12 11:45:00,31.45,31.48,31.43,31.46,129400.0,22.6775,22.6991,22.663,22.6847,129400.0
2010-08-12 11:50:00,31.46,31.48,31.44,31.48,53600.0,22.6847,22.6991,22.6702,22.6991,53600.0
2010-08-12 11:55:00,31.48,31.49,31.46,31.48,56100.0,22.6991,22.7063,22.6847,22.6991,56100.0
2010-08-12 12:00:00,31.47,31.47,31.42,31.45,56700.0,22.6919,22.6919,22.6558,22.6775,56700.0
2010-08-12 12:05:00,31.45,31.47,31.44,31.47,188300.0,22.6775,22.6919,22.6702,22.6919,188300.0
2010-08-12 12:10:00,31.47,31.49,31.46,31.49,46300.0,22.6919,22.7063,22.6847,22.7063,46300.0
2010-08-12 12:15:00,31.48,31.53,31.48,31.52,32500.0,22.6991,22.7351,22.6991,22.7279,32500.0
2010-08-12 12:20:00,31.52,31.52,31.49,31.51,28100.0,22.7279,22.7279,22.7063,22.7207,28100.0
2010-08-12 12:25:00,31.51,31.52,31.47,31.48,26000.0,22.7207,22.7279,22.6919,22.6991,26000.0
2010-08-12 12:30:00,31.47,31.52,31.47,31.51,24500.0,22.6919,22.7279,22.6919,22.7207,24500.0
2010-08-12 12:35:00,31.52,31.52,31.49,31.52,78600.0,22.7279,22.7279,22.7063,22.7279,78600.0
2010-08-12 12:40:00,31.52,31.52,31.49,31.51,88300.0,22.7279,22.7279,22.7063,22.7207,88300.0
2010-08-12 12:45:00,31.51,31.53,31.5,31.51,98700.0,22.7207,22.7351,22.7135,22.7207,98700.0
2010-08-12 12:50:00,31.52,31.52,31.49,31.52,110200.0,22.7279,22.7279,22.7063,22.7279,110200.0
2010-08-12 12:55:00,31.53,31.54,31.52,31.54,68900.0,22.7351,22.7424,22.7279,22.7424,68900.0
2010-08-12 13:00:00,31.54,31.56,31.54,31.54,63200.0,22.7424,22.7568,22.7424,22.7424,63200.0
2010-08-12 13:05:00,31.55,31.55,31.51,31.51,96700.0,22.7496,22.7496,22.7207,22.7207,96700.0
2010-08-12 13:10:00,31.51,31.52,31.49,31.51,176000.0,22.7207,22.7279,22.7063,22.7207,176000.0
2010-08-12 13:15:00,31.5,31.51,31.49,31.5,40100.0,22.7135,22.7207,22.7063,22.7135,40100.0
2010-08-12 13:20:00,31.5,31.5,31.46,31.46,121700.0,22.7135,22.7135,22.6847,22.6847,121700.0
2010-08-12 13:25:00,31.47,31.47,31.43,31.44,180200.0,22.6919,22.6919,22.663,22.6702,180200.0
2010-08-12 13:30:00,31.44,31.45,31.39,31.41,218800.0,22.6702,22.6775,22.6342,22.6486,218800.0
2010-08-12 13:35:00,31.41,31.42,31.41,31.41,7300.0,22.6486,22.6558,22.6486,22.6486,7300.0
2010-08-12 13:40:00,31.41,31.41,31.39,31.4,53300.0,22.6486,22.6486,22.6342,22.6414,53300.0
2010-08-12 13:45:00,31.39,31.4,31.33,31.33,33800.0,22.6342,22.6414,22.5909,22.5909,33800.0
2010-08-12 13:50:00,31.33,31.34,31.3,31.3,40500.0,22.5909,22.5981,22.5693,22.5693,40500.0
2010-08-12 13:55:00,31.3,31.31,31.29,31.29,44300.0,22.5693,22.5765,22.5621,22.5621,44300.0
2010-08-12 14:00:00,31.3,31.32,31.3,31.32,251700.0,22.5693,22.5837,22.5693,22.5837,251700.0
2010-08-12 14:05:00,31.33,31.37,31.32,31.37,40600.0,22.5909,22.6198,22.5837,22.6198,40600.0
2010-08-12 14:10:00,31.36,31.38,31.34,31.34,36900.0,22.6126,22.627,22.5981,22.5981,36900.0
2010-08-12 14:15:00,31.34,31.37,31.33,31.35,38100.0,22.5981,22.6198,22.5909,22.6053,38100.0
2010-08-12 14:20:00,31.35,31.35,31.3,31.31,38300.0,22.6053,22.6053,22.5693,22.5765,38300.0
2010-08-12 14:25:00,31.32,31.37,31.32,31.35,162600.0,22.5837,22.6198,22.5837,22.6053,162600.0
2010-08-12 14:30:00,31.35,31.36,31.34,31.35,44200.0,22.6053,22.6126,22.5981,22.6053,44200.0
2010-08-12 14:35:00,31.34,31.35,31.3,31.32,30400.0,22.5981,22.6053,22.5693,22.5837,30400.0
2010-08-12 14:40:00,31.32,31.34,31.32,31.34,44500.0,22.5837,22.5981,22.5837,22.5981,44500.0
2010-08-12 14:45:00,31.33,31.34,31.31,31.33,44200.0,22.5909,22.5981,22.5765,22.5909,44200.0
2010-08-12 14:50:00,31.32,31.41,31.32,31.41,76600.0,22.5837,22.6486,22.5837,22.6486,76600.0
2010-08-12 14:55:00,31.41,31.41,31.39,31.4,154900.0,22.6486,22.6486,22.6342,22.6414,154900.0
2010-08-12 15:00:00,31.39,31.5,31.39,31.49,135100.0,22.6342,22.7135,22.6342,22.7063,135100.0
2010-08-12 15:05:00,31.49,31.5,31.45,31.5,53100.0,22.7063,22.7135,22.6775,22.7135,53100.0
2010-08-12 15:10:00,31.5,31.54,31.48,31.5,66000.0,22.7135,22.7424,22.6991,22.7135,66000.0
2010-08-12 15:15:00,31.5,31.52,31.43,31.44,192000.0,22.7135,22.7279,22.663,22.6702,192000.0
2010-08-12 15:20:00,31.43,31.47,31.42,31.45,94800.0,22.663,22.6919,22.6558,22.6775,94800.0
2010-08-12 15:25:00,31.46,31.46,31.41,31.43,95100.0,22.6847,22.6847,22.6486,22.663,95100.0
2010-08-12 15:30:00,31.44,31.49,31.43,31.48,149800.0,22.6702,22.7063,22.663,22.6991,149800.0
2010-08-12 15:35:00,31.47,31.48,31.43,31.45,74900.0,22.6919,22.6991,22.663,22.6775,74900.0
2010-08-12 15:40:00,31.45,31.45,31.33,31.39,261800.0,22.6775,22.6775,22.5909,22.6342,261800.0
2010-08-12 15:45:00,31.4,31.44,31.38,31.44,401300.0,22.6414,22.6702,22.627,22.6702,401300.0
2010-08-12 15:50:00,31.44,31.46,31.41,31.44,294600.0,22.6702,22.6847,22.6486,22.6702,294600.0
2010-08-12 15:55:00,31.44,31.46,31.4,31.4,962400.0,22.6702,22.6847,22.6414,22.6414,962400.0
2010-08-13 09:30:00,31.33,31.41,31.29,31.41,165100.0,22.5909,22.6486,22.5621,22.6486,165100.0
2010-08-13 09:35:00,31.4,31.41,31.33,31.34,153800.0,22.6414,22.6486,22.5909,22.5981,153800.0
2010-08-13 09:40:00,31.34,31.43,31.28,31.33,102800.0,22.5981,22.663,22.5549,22.5909,102800.0
2010-08-13 09:45:00,31.33,31.35,31.29,31.35,100100.0,22.5909,22.6053,22.5621,22.6053,100100.0
2010-08-13 09:50:00,31.36,31.36,31.26,31.27,555400.0,22.6126,22.6126,22.5405,22.5477,555400.0
2010-08-13 09:55:00,31.27,31.44,31.23,31.43,327800.0,22.5477,22.6702,22.5188,22.663,327800.0
2010-08-13 10:00:00,31.42,31.44,31.37,31.44,112700.0,22.6558,22.6702,22.6198,22.6702,112700.0
2010-08-13 10:05:00,31.44,31.47,31.42,31.43,43600.0,22.6702,22.6919,22.6558,22.663,43600.0
2010-08-13 10:10:00,31.43,31.46,31.41,31.44,69100.0,22.663,22.6847,22.6486,22.6702,69100.0
2010-08-13 10:15:00,31.44,31.47,31.41,31.41,115900.0,22.6702,22.6919,22.6486,22.6486,115900.0
2010-08-13 10:20:00,31.4,31.4,31.32,31.32,74500.0,22.6414,22.6414,22.5837,22.5837,74500.0
2010-08-13 10:25:00,31.31,31.35,31.29,31.35,120200.0,22.5765,22.6053,22.5621,22.6053,120200.0
2010-08-13 10:30:00,31.35,31.35,31.28,31.33,79400.0,22.6053,22.6053,22.5549,22.5909,79400.0
2010-08-13 10:35:00,31.32,31.39,31.31,31.39,42600.0,22.5837,22.6342,22.5765,22.6342,42600.0
2010-08-13 10:40:00,31.39,31.39,31.33,31.37,127100.0,22.6342,22.6342,22.5909,22.6198,127100.0
2010-08-13 10:45:00,31.37,31.4,31.31,31.31,207300.0,22.6198,22.6414,22.5765,22.5765,207300.0
2010-08-13 10:50:00,31.32,31.35,31.28,31.29,180300.0,22.5837,22.6053,22.5549,22.5621,180300.0
2010-08-13 10:55:00,31.29,31.31,31.25,31.3,169900.0,22.5621,22.5765,22.5332,22.5693,169900.0
2010-08-13 11:00:00,31.29,31.31,31.25,31.29,140900.0,22.5621,22.5765,22.5332,22.5621,140900.0
2010-08-13 11:05:00,31.29,31.33,31.28,31.31,54400.0,22.5621,22.5909,22.5549,22.5765,54400.0
2010-08-13 11:10:00,31.31,31.31,31.26,31.29,22000.0,22.5765,22.5765,22.5405,22.5621,22000.0
2010-08-13 11:15:00,31.29,31.34,31.28,31.28,25400.0,22.5621,22.5981,22.5549,22.5549,25400.0
2010-08-13 11:20:00,31.29,31.29,31.24,31.27,41900.0,22.5621,22.5621,22.526,22.5477,41900.0
2010-08-13 11:25:00,31.27,31.28,31.24,31.27,139400.0,22.5477,22.5549,22.526,22.5477,139400.0
2010-08-13 11:30:00,31.27,31.28,31.22,31.23,52000.0,22.5477,22.5549,22.5116,22.5188,52000.0
2010-08-13 11:35:00,31.23,31.23,31.19,31.2,50500.0,22.5188,22.5188,22.49,22.4972,50500.0
2010-08-13 11:40:00,31.2,31.25,31.2,31.25,27000.0,22.4972,22.5332,22.4972,22.5332,27000.0
2010-08-13 11:45:00,31.25,31.26,31.21,31.26,24800.0,22.5332,22.5405,22.5044,22.5405,24800.0
2010-08-13 11:50:00,31.26,31.26,31.24,31.24,11700.0,22.5405,22.5405,22.526,22.526,11700.0
2010-08-13 11:55:00,31.24,31.29,31.24,31.29,24800.0,22.526,22.5621,22.526,22.5621,24800.0
2010-08-13 12:00:00,31.29,31.31,31.29,31.31,15000.0,22.5621,22.5765,22.5621,22.5765,15000.0
2010-08-13 12:05:00,31.32,31.34,31.32,31.33,8600.0,22.5837,22.5981,22.5837,22.5909,8600.0
2010-08-13 12:10:00,31.34,31.35,31.29,31.29,9800.0,22.5981,22.6053,22.5621,22.5621,9800.0
2010-08-13 12:15:00,31.29,31.32,31.28,31.31,16700.0,22.5621,22.5837,22.5549,22.5765,16700.0
2010-08-13 12:20:00,31.3,31.33,31.29,31.31,61500.0,22.5693,22.5909,22.5621,22.5765,61500.0
2010-08-13 12:25:00,31.3,31.35,31.3,31.35,8500.0,22.5693,22.6053,22.5693,22.6053,8500.0
2010-08-13 12:30:00,31.36,31.36,31.31,31.32,14300.0,22.6126,22.6126,22.5765,22.5837,14300.0
2010-08-13 12:35:00,31.32,31.34,31.31,31.32,35500.0,22.5837,22.5981,22.5765,22.5837,35500.0
2010-08-13 12:40:00,31.32,31.36,31.32,31.35,23200.0,22.5837,22.6126,22.5837,22.6053,23200.0
2010-08-13 12:45:00,31.35,31.4,31.34,31.4,7100.0,22.6053,22.6414,22.5981,22.6414,7100.0
2010-08-13 12:50:00,31.4,31.41,31.38,31.41,10800.0,22.6414,22.6486,22.627,22.6486,10800.0
2010-08-13 12:55:00,31.4,31.42,31.39,31.42,127500.0,22.6414,22.6558,22.6342,22.6558,127500.0
2010-08-13 13:00:00,31.42,31.45,31.42,31.44,49100.0,22.6558,22.6775,22.6558,22.6702,49100.0
2010-08-13 13:05:00,31.45,31.45,31.4,31.4,77800.0,22.6775,22.6775,22.6414,22.6414,77800.0
2010-08-13 13:10:00,31.41,31.42,31.39,31.42,124700.0,22.6486,22.6558,22.6342,22.6558,124700.0
2010-08-13 13:15:00,31.41,31.43,31.4,31.42,14900.0,22.6486,22.663,22.6414,22.6558,14900.0
2010-08-13 13:20:00,31.42,31.42,31.38,31.38,8800.0,22.6558,22.6558,22.627,22.627,8800.0
2010-08-13 13:25:00,31.39,31.42,31.38,31.42,57200.0,22.6342,22.6558,22.627,22.6558,57200.0
2010-08-13 13:30:00,31.41,31.42,31.39,31.41,115600.0,22.6486,22.6558,22.6342,22.6486,115600.0
2010-08-13 13:35:00,31.4,31.44,31.38,31.44,29500.0,22.6414,22.6702,22.627,22.6702,29500.0
2010-08-13 13:40:00,31.43,31.46,31.43,31.43,42800.0,22.663,22.6847,22.663,22.663,42800.0
2010-08-13 13:45:00,31.43,31.44,31.42,31.43,57700.0,22.663,22.6702,22.6558,22.663,57700.0
2010-08-13 13:50:00,31.43,31.45,31.42,31.43,14000.0,22.663,22.6775,22.6558,22.663,14000.0
2010-08-13 13:55:00,31.42,31.43,31.4,31.41,13100.0,22.6558,22.663,22.6414,22.6486,13100.0
2010-08-13 14:00:00,31.4,31.41,31.38,31.4,18300.0,22.6414,22.6486,22.627,22.6414,18300.0
2010-08-13 14:05:00,31.4,31.41,31.39,31.4,8900.0,22.6414,22.6486,22.6342,22.6414,8900.0
2010-08-13 14:10:00,31.41,31.41,31.38,31.39,5600.0,22.6486,22.6486,22.627,22.6342,5600.0
2010-08-13 14:15:00,31.39,31.42,31.39,31.41,25500.0,22.6342,22.6558,22.6342,22.6486,25500.0
2010-08-13 14:20:00,31.4,31.4,31.36,31.39,39000.0,22.6414,22.6414,22.6126,22.6342,39000.0
2010-08-13 14:25:00,31.39,31.4,31.37,31.4,37100.0,22.6342,22.6414,22.6198,22.6414,37100.0
2010-08-13 14:30:00,31.4,31.41,31.37,31.37,18600.0,22.6414,22.6486,22.6198,22.6198,18600.0
2010-08-13 14:35:00,31.36,31.37,31.34,31.34,8100.0,22.6126,22.6198,22.5981,22.5981,8100.0
2010-08-13 14:40:00,31.34,31.36,31.34,31.36,7000.0,22.5981,22.6126,22.5981,22.6126,7000.0
2010-08-13 14:45:00,31.36,31.37,31.33,31.33,11400.0,22.6126,22.6198,22.5909,22.5909,11400.0
2010-08-13 14:50:00,31.32,31.36,31.32,31.34,7900.0,22.5837,22.6126,22.5837,22.5981,7900.0
2010-08-13 14:55:00,31.33,31.35,31.32,31.33,47300.0,22.5909,22.6053,22.5837,22.5909,47300.0
2010-08-13 15:00:00,31.34,31.36,31.33,31.35,20100.0,22.5981,22.6126,22.5909,22.6053,20100.0
2010-08-13 15:05:00,31.36,31.39,31.35,31.38,27000.0,22.6126,22.6342,22.6053,22.627,27000.0
2010-08-13 15:10:00,31.38,31.39,31.36,31.37,30800.0,22.627,22.6342,22.6126,22.6198,30800.0
2010-08-13 15:15:00,31.37,31.38,31.37,31.38,8800.0,22.6198,22.627,22.6198,22.627,8800.0
2010-08-13 15:20:00,31.39,31.4,31.39,31.39,38500.0,22.6342,22.6414,22.6342,22.6342,38500.0
2010-08-13 15:25:00,31.38,31.39,31.36,31.36,176100.0,22.627,22.6342,22.6126,22.6126,176100.0
2010-08-13 15:30:00,31.36,31.39,31.35,31.39,34400.0,22.6126,22.6342,22.6053,22.6342,34400.0
2010-08-13 15:35:00,31.39,31.39,31.36,31.39,30900.0,22.6342,22.6342,22.6126,22.6342,30900.0
2010-08-13 15:40:00,31.38,31.41,31.34,31.35,73100.0,22.627,22.6486,22.5981,22.6053,73100.0
2010-08-13 15:45:00,31.35,31.35,31.29,31.32,154200.0,22.6053,22.6053,22.5621,22.5837,154200.0
2010-08-13 15:50:00,31.31,31.36,31.29,31.33,204600.0,22.5765,22.6126,22.5621,22.5909,204600.0
2010-08-13 15:55:00,31.34,31.35,31.3,31.31,334400.0,22.5981,22.6053,22.5693,22.5765,334400.0
2010-08-16 09:30:00,31.16,31.31,31.1,31.3,283300.0,22.4683,22.5765,22.4251,22.5693,283300.0
2010-08-16 09:35:00,31.3,31.36,31.29,31.3,192600.0,22.5693,22.6126,22.5621,22.5693,192600.0
2010-08-16 09:40:00,31.3,31.43,31.3,31.37,356400.0,22.5693,22.663,22.5693,22.6198,356400.0
2010-08-16 09:45:00,31.37,31.47,31.37,31.45,68300.0,22.6198,22.6919,22.6198,22.6775,68300.0
2010-08-16 09:50:00,31.46,31.47,31.36,31.4,286400.0,22.6847,22.6919,22.6126,22.6414,286400.0
2010-08-16 09:55:00,31.39,31.4,31.37,31.38,45400.0,22.6342,22.6414,22.6198,22.627,45400.0
2010-08-16 10:00:00,31.37,31.39,31.3,31.39,51000.0,22.6198,22.6342,22.5693,22.6342,51000.0
2010-08-16 10:05:00,31.38,31.5,31.38,31.47,105700.0,22.627,22.7135,22.627,22.6919,105700.0
2010-08-16 10:10:00,31.47,31.55,31.47,31.5,136900.0,22.6919,22.7496,22.6919,22.7135,136900.0
2010-08-16 10:15:00,31.49,31.56,31.48,31.53,152400.0,22.7063,22.7568,22.6991,22.7351,152400.0
2010-08-16 10:20:00,31.53,31.56,31.51,31.52,68600.0,22.7351,22.7568,22.7207,22.7279,68600.0
2010-08-16 10:25:00,31.53,31.56,31.51,31.53,185000.0,22.7351,22.7568,22.7207,22.7351,185000.0
2010-08-16 10:30:00,31.53,31.56,31.53,31.56,64100.0,22.7351,22.7568,22.7351,22.7568,64100.0
2010-08-16 10:35:00,31.56,31.6,31.55,31.59,89400.0,22.7568,22.7856,22.7496,22.7784,89400.0
2010-08-16 10:40:00,31.6,31.6,31.56,31.58,43100.0,22.7856,22.7856,22.7568,22.7712,43100.0
2010-08-16 10:45:00,31.58,31.58,31.54,31.55,62600.0,22.7712,22.7712,22.7424,22.7496,62600.0
2010-08-16 10:50:00,31.54,31.56,31.49,31.51,32200.0,22.7424,22.7568,22.7063,22.7207,32200.0
2010-08-16 10:55:00,31.51,31.54,31.5,31.5,30800.0,22.7207,22.7424,22.7135,22.7135,30800.0
2010-08-16 11:00:00,31.5,31.51,31.41,31.41,94100.0,22.7135,22.7207,22.6486,22.6486,94100.0
2010-08-16 11:05:00,31.4,31.46,31.39,31.4,68000.0,22.6414,22.6847,22.6342,22.6414,68000.0
2010-08-16 11:10:00,31.41,31.47,31.41,31.46,33500.0,22.6486,22.6919,22.6486,22.6847,33500.0
2010-08-16 11:15:00,31.46,31.46,31.41,31.43,41600.0,22.6847,22.6847,22.6486,22.663,41600.0
2010-08-16 11:20:00,31.43,31.44,31.41,31.42,11300.0,22.663,22.6702,22.6486,22.6558,11300.0
2010-08-16 11:25:00,31.41,31.46,31.41,31.42,14900.0,22.6486,22.6847,22.6486,22.6558,14900.0
2010-08-16 11:30:00,31.41,31.49,31.41,31.48,37800.0,22.6486,22.7063,22.6486,22.6991,37800.0
2010-08-16 11:35:00,31.48,31.54,31.48,31.52,104700.0,22.6991,22.7424,22.6991,22.7279,104700.0
2010-08-16 11:40:00,31.51,31.52,31.49,31.49,11100.0,22.7207,22.7279,22.7063,22.7063,11100.0
2010-08-16 11:45:00,31.5,31.5,31.47,31.47,23400.0,22.7135,22.7135,22.6919,22.6919,23400.0
2010-08-16 11:50:00,31.48,31.5,31.47,31.49,24700.0,22.6991,22.7135,22.6919,22.7063,24700.0
2010-08-16 11:55:00,31.49,31.52,31.49,31.5,50400.0,22.7063,22.7279,22.7063,22.7135,50400.0
2010-08-16 12:00:00,31.49,31.52,31.49,31.52,116100.0,22.7063,22.7279,22.7063,22.7279,116100.0
2010-08-16 12:05:00,31.52,31.53,31.51,31.52,18400.0,22.7279,22.7351,22.7207,22.7279,18400.0
2010-08-16 12:10:00,31.52,31.53,31.52,31.52,17600.0,22.7279,22.7351,22.7279,22.7279,17600.0
2010-08-16 12:15:00,31.51,31.51,31.47,31.5,24100.0,22.7207,22.7207,22.6919,22.7135,24100.0
2010-08-16 12:20:00,31.5,31.51,31.49,31.51,20300.0,22.7135,22.7207,22.7063,22.7207,20300.0
2010-08-16 12:25:00,31.51,31.55,31.5,31.55,38000.0,22.7207,22.7496,22.7135,22.7496,38000.0
2010-08-16 12:30:00,31.55,31.56,31.53,31.56,37200.0,22.7496,22.7568,22.7351,22.7568,37200.0
2010-08-16 12:35:00,31.56,31.58,31.55,31.56,95000.0,22.7568,22.7712,22.7496,22.7568,95000.0
2010-08-16 12:40:00,31.56,31.56,31.54,31.56,41900.0,22.7568,22.7568,22.7424,22.7568,41900.0
2010-08-16 12:45:00,31.57,31.57,31.56,31.57,133300.0,22.764,22.764,22.7568,22.764,133300.0
2010-08-16 12:50:00,31.57,31.59,31.57,31.58,84500.0,22.764,22.7784,22.764,22.7712,84500.0
2010-08-16 12:55:00,31.58,31.6,31.57,31.58,32100.0,22.7712,22.7856,22.764,22.7712,32100.0
2010-08-16 13:00:00,31.59,31.6,31.57,31.57,18100.0,22.7784,22.7856,22.764,22.764,18100.0
2010-08-16 13:05:00,31.57,31.6,31.57,31.59,19300.0,22.764,22.7856,22.764,22.7784,19300.0
2010-08-16 13:10:00,31.6,31.61,31.6,31.6,9400.0,22.7856,22.7928,22.7856,22.7856,9400.0
2010-08-16 13:15:00,31.6,31.63,31.59,31.59,19500.0,22.7856,22.8072,22.7784,22.7784,19500.0
2010-08-16 13:20:00,31.59,31.6,31.58,31.6,17100.0,22.7784,22.7856,22.7712,22.7856,17100.0
2010-08-16 13:25:00,31.61,31.61,31.58,31.59,9200.0,22.7928,22.7928,22.7712,22.7784,9200.0
2010-08-16 13:30:00,31.59,31.61,31.59,31.6,4400.0,22.7784,22.7928,22.7784,22.7856,4400.0
2010-08-16 13:35:00,31.6,31.62,31.59,31.6,6800.0,22.7856,22.8,22.7784,22.7856,6800.0
2010-08-16 13:40:00,31.61,31.63,31.61,31.61,22300.0,22.7928,22.8072,22.7928,22.7928,22300.0
2010-08-16 13:45:00,31.61,31.64,31.59,31.63,61800.0,22.7928,22.8145,22.7784,22.8072,61800.0
2010-08-16 13:50:00,31.62,31.62,31.53,31.53,154500.0,22.8,22.8,22.7351,22.7351,154500.0
2010-08-16 13:55:00,31.54,31.56,31.53,31.55,15600.0,22.7424,22.7568,22.7351,22.7496,15600.0
2010-08-16 14:00:00,31.57,31.59,31.57,31.58,40000.0,22.764,22.7784,22.764,22.7712,40000.0
2010-08-16 14:05:00,31.59,31.59,31.52,31.53,40300.0,22.7784,22.7784,22.7279,22.7351,40300.0
2010-08-16 14:10:00,31.52,31.52,31.47,31.51,38900.0,22.7279,22.7279,22.6919,22.7207,38900.0
2010-08-16 14:15:00,31.51,31.52,31.49,31.52,13400.0,22.7207,22.7279,22.7063,22.7279,13400.0
2010-08-16 14:20:00,31.52,31.53,31.5,31.52,27500.0,22.7279,22.7351,22.7135,22.7279,27500.0
2010-08-16 14:25:00,31.52,31.55,31.51,31.52,17700.0,22.7279,22.7496,22.7207,22.7279,17700.0
2010-08-16 14:30:00,31.52,31.53,31.49,31.49,17000.0,22.7279,22.7351,22.7063,22.7063,17000.0
2010-08-16 14:35:00,31.49,31.52,31.49,31.51,16300.0,22.7063,22.7279,22.7063,22.7207,16300.0
2010-08-16 14:40:00,31.51,31.51,31.46,31.48,19500.0,22.7207,22.7207,22.6847,22.6991,19500.0
2010-08-16 14:45:00,31.48,31.52,31.47,31.49,30300.0,22.6991,22.7279,22.6919,22.7063,30300.0
2010-08-16 14:50:00,31.49,31.49,31.38,31.41,132700.0,22.7063,22.7063,22.627,22.6486,132700.0
2010-08-16 14:55:00,31.41,31.43,31.39,31.39,104300.0,22.6486,22.663,22.6342,22.6342,104300.0
2010-08-16 15:00:00,31.38,31.43,31.37,31.39,52600.0,22.627,22.663,22.6198,22.6342,52600.0
2010-08-16 15:05:00,31.39,31.4,31.36,31.39,35500.0,22.6342,22.6414,22.6126,22.6342,35500.0
2010-08-16 15:10:00,31.38,31.38,31.32,31.34,184200.0,22.627,22.627,22.5837,22.5981,184200.0
2010-08-16 15:15:00,31.33,31.39,31.33,31.39,75600.0,22.5909,22.6342,22.5909,22.6342,75600.0
2010-08-16 15:20:00,31.38,31.39,31.34,31.37,47900.0,22.627,22.6342,22.5981,22.6198,47900.0
2010-08-16 15:25:00,31.37,31.43,31.36,31.41,84100.0,22.6198,22.663,22.6126,22.6486,84100.0
2010-08-16 15:30:00,31.41,31.42,31.37,31.4,21800.0,22.6486,22.6558,22.6198,22.6414,21800.0
2010-08-16 15:35:00,31.4,31.43,31.38,31.41,35700.0,22.6414,22.663,22.627,22.6486,35700.0
2010-08-16 15:40:00,31.41,31.47,31.39,31.44,93000.0,22.6486,22.6919,22.6342,22.6702,93000.0
2010-08-16 15:45:00,31.45,31.47,31.43,31.44,171100.0,22.6775,22.6919,22.663,22.6702,171100.0
2010-08-16 15:50:00,31.43,31.45,31.41,31.42,108400.0,22.663,22.6775,22.6486,22.6558,108400.0
2010-08-16 15:55:00,31.42,31.46,31.42,31.45,588500.0,22.6558,22.6847,22.6558,22.6775,588500.0
2010-08-17 09:30:00,31.88,32.13,31.88,32.07,491300.0,22.9875,23.1678,22.9875,23.1245,491300.0
2010-08-17 09:35:00,32.07,32.09,31.99,32.09,485900.0,23.1245,23.1389,23.0668,23.1389,485900.0
2010-08-17 09:40:00,32.09,32.1,32.06,32.09,432500.0,23.1389,23.1461,23.1173,23.1389,432500.0
2010-08-17 09:45:00,32.08,32.08,32.04,32.06,217900.0,23.1317,23.1317,23.1029,23.1173,217900.0
2010-08-17 09:50:00,32.07,32.11,32.06,32.1,259100.0,23.1245,23.1534,23.1173,23.1461,259100.0
2010-08-17 09:55:00,32.07,32.09,32.05,32.09,96100.0,23.1245,23.1389,23.1101,23.1389,96100.0
2010-08-17 10:00:00,32.09,32.13,32.08,32.12,77600.0,23.1389,23.1678,23.1317,23.1606,77600.0
2010-08-17 10:05:00,32.12,32.14,32.11,32.11,126000.0,23.1606,23.175,23.1534,23.1534,126000.0
2010-08-17 10:10:00,32.11,32.12,32.03,32.06,172300.0,23.1534,23.1606,23.0957,23.1173,172300.0
2010-08-17 10:15:00,32.05,32.08,32.03,32.04,136400.0,23.1101,23.1317,23.0957,23.1029,136400.0
2010-08-17 10:20:00,32.04,32.11,32.03,32.07,212900.0,23.1029,23.1534,23.0957,23.1245,212900.0
2010-08-17 10:25:00,32.06,32.09,32.05,32.09,29400.0,23.1173,23.1389,23.1101,23.1389,29400.0
2010-08-17 10:30:00,32.1,32.15,32.09,32.14,633600.0,23.1461,23.1822,23.1389,23.175,633600.0
2010-08-17 10:35:00,32.13,32.13,32.1,32.12,36100.0,23.1678,23.1678,23.1461,23.1606,36100.0
2010-08-17 10:40:00,32.13,32.17,32.13,32.16,323800.0,23.1678,23.1966,23.1678,23.1894,323800.0
2010-08-17 10:45:00,32.15,32.2,32.15,32.18,198300.0,23.1822,23.2183,23.1822,23.2038,198300.0
2010-08-17 10:50:00,32.18,32.22,32.18,32.22,213500.0,23.2038,23.2327,23.2038,23.2327,213500.0
2010-08-17 10:55:00,32.22,32.25,32.22,32.22,97800.0,23.2327,23.2543,23.2327,23.2327,97800.0
2010-08-17 11:00:00,32.22,32.28,32.22,32.27,131900.0,23.2327,23.2759,23.2327,23.2687,131900.0
2010-08-17 11:05:00,32.28,32.29,32.25,32.27,121400.0,23.2759,23.2831,23.2543,23.2687,121400.0
2010-08-17 11:10:00,32.28,32.33,32.27,32.33,160100.0,23.2759,23.312,23.2687,23.312,160100.0
2010-08-17 11:15:00,32.33,32.33,32.3,32.31,81800.0,23.312,23.312,23.2904,23.2976,81800.0
2010-08-17 11:20:00,32.31,32.33,32.3,32.31,32600.0,23.2976,23.312,23.2904,23.2976,32600.0
2010-08-17 11:25:00,32.31,32.32,32.29,32.3,27100.0,23.2976,23.3048,23.2831,23.2904,27100.0
2010-08-17 11:30:00,32.3,32.34,32.3,32.32,50000.0,23.2904,23.3192,23.2904,23.3048,50000.0
2010-08-17 11:35:00,32.32,32.35,32.32,32.35,49600.0,23.3048,23.3264,23.3048,23.3264,49600.0
2010-08-17 11:40:00,32.35,32.35,32.32,32.32,37900.0,23.3264,23.3264,23.3048,23.3048,37900.0
2010-08-17 11:45:00,32.33,32.37,32.32,32.34,147900.0,23.312,23.3408,23.3048,23.3192,147900.0
2010-08-17 11:50:00,32.35,32.36,32.33,32.35,97300.0,23.3264,23.3336,23.312,23.3264,97300.0
2010-08-17 11:55:00,32.35,32.35,32.33,32.33,17300.0,23.3264,23.3264,23.312,23.312,17300.0
2010-08-17 12:00:00,32.33,32.34,32.32,32.33,23700.0,23.312,23.3192,23.3048,23.312,23700.0
2010-08-17 12:05:00,32.33,32.34,32.3,32.33,16500.0,23.312,23.3192,23.2904,23.312,16500.0
2010-08-17 12:10:00,32.32,32.33,32.29,32.3,59200.0,23.3048,23.312,23.2831,23.2904,59200.0
2010-08-17 12:15:00,32.3,32.32,32.28,32.28,61000.0,23.2904,23.3048,23.2759,23.2759,61000.0
2010-08-17 12:20:00,32.29,32.29,32.27,32.29,55300.0,23.2831,23.2831,23.2687,23.2831,55300.0
2010-08-17 12:25:00,32.29,32.3,32.28,32.29,9700.0,23.2831,23.2904,23.2759,23.2831,9700.0
2010-08-17 12:30:00,32.3,32.3,32.29,32.3,65300.0,23.2904,23.2904,23.2831,23.2904,65300.0
2010-08-17 12:35:00,32.3,32.33,32.3,32.32,6800.0,23.2904,23.312,23.2904,23.3048,6800.0
2010-08-17 12:40:00,32.33,32.34,32.32,32.33,22200.0,23.312,23.3192,23.3048,23.312,22200.0
2010-08-17 12:45:00,32.34,32.35,32.33,32.33,65600.0,23.3192,23.3264,23.312,23.312,65600.0
2010-08-17 12:50:00,32.33,32.33,32.29,32.29,14800.0,23.312,23.312,23.2831,23.2831,14800.0
2010-08-17 12:55:00,32.3,32.31,32.29,32.3,32300.0,23.2904,23.2976,23.2831,23.2904,32300.0
2010-08-17 13:00:00,32.3,32.32,32.29,32.31,30600.0,23.2904,23.3048,23.2831,23.2976,30600.0
2010-08-17 13:05:00,32.32,32.33,32.31,32.33,18000.0,23.3048,23.312,23.2976,23.312,18000.0
2010-08-17 13:10:00,32.33,32.35,32.33,32.34,9900.0,23.312,23.3264,23.312,23.3192,9900.0
2010-08-17 13:15:00,32.35,32.41,32.35,32.4,209100.0,23.3264,23.3697,23.3264,23.3625,209100.0
2010-08-17 13:20:00,32.4,32.42,32.38,32.38,93100.0,23.3625,23.3769,23.348,23.348,93100.0
2010-08-17 13:25:00,32.38,32.41,32.38,32.41,17600.0,23.348,23.3697,23.348,23.3697,17600.0
2010-08-17 13:30:00,32.4,32.42,32.4,32.4,43100.0,23.3625,23.3769,23.3625,23.3625,43100.0
2010-08-17 13:35:00,32.41,32.41,32.38,32.39,34500.0,23.3697,23.3697,23.348,23.3553,34500.0
2010-08-17 13:40:00,32.38,32.39,32.35,32.39,74000.0,23.348,23.3553,23.3264,23.3553,74000.0
2010-08-17 13:45:00,32.39,32.39,32.37,32.39,14300.0,23.3553,23.3553,23.3408,23.3553,14300.0
2010-08-17 13:50:00,32.38,32.38,32.33,32.33,122800.0,23.348,23.348,23.312,23.312,122800.0
2010-08-17 13:55:00,32.33,32.35,32.33,32.34,43500.0,23.312,23.3264,23.312,23.3192,43500.0
2010-08-17 14:00:00,32.34,32.35,32.33,32.35,117100.0,23.3192,23.3264,23.312,23.3264,117100.0
2010-08-17 14:05:00,32.34,32.35,32.33,32.34,69600.0,23.3192,23.3264,23.312,23.3192,69600.0
2010-08-17 14:10:00,32.34,32.37,32.34,32.35,82700.0,23.3192,23.3408,23.3192,23.3264,82700.0
2010-08-17 14:15:00,32.35,32.37,32.34,32.35,30800.0,23.3264,23.3408,23.3192,23.3264,30800.0
2010-08-17 14:20:00,32.34,32.38,32.34,32.38,49400.0,23.3192,23.348,23.3192,23.348,49400.0
2010-08-17 14:25:00,32.38,32.38,32.35,32.38,33500.0,23.348,23.348,23.3264,23.348,33500.0
2010-08-17 14:30:00,32.38,32.38,32.37,32.37,52600.0,23.348,23.348,23.3408,23.3408,52600.0
2010-08-17 14:35:00,32.37,32.38,32.37,32.38,21100.0,23.3408,23.348,23.3408,23.348,21100.0
2010-08-17 14:40:00,32.36,32.37,32.34,32.36,90400.0,23.3336,23.3408,23.3192,23.3336,90400.0
2010-08-17 14:45:00,32.36,32.38,32.35,32.37,41800.0,23.3336,23.348,23.3264,23.3408,41800.0
2010-08-17 14:50:00,32.37,32.39,32.36,32.39,59400.0,23.3408,23.3553,23.3336,23.3553,59400.0
2010-08-17 14:55:00,32.39,32.39,32.33,32.34,211600.0,23.3553,23.3553,23.312,23.3192,211600.0
2010-08-17 15:00:00,32.33,32.34,32.3,32.32,216800.0,23.312,23.3192,23.2904,23.3048,216800.0
2010-08-17 15:05:00,32.31,32.32,32.27,32.3,103200.0,23.2976,23.3048,23.2687,23.2904,103200.0
2010-08-17 15:10:00,32.3,32.3,32.27,32.29,50500.0,23.2904,23.2904,23.2687,23.2831,50500.0
2010-08-17 15:15:00,32.29,32.31,32.27,32.28,87100.0,23.2831,23.2976,23.2687,23.2759,87100.0
2010-08-17 15:20:00,32.28,32.32,32.27,32.31,169900.0,23.2759,23.3048,23.2687,23.2976,169900.0
2010-08-17 15:25:00,32.31,32.34,32.3,32.34,53400.0,23.2976,23.3192,23.2904,23.3192,53400.0
2010-08-17 15:30:00,32.34,32.35,32.31,32.32,39500.0,23.3192,23.3264,23.2976,23.3048,39500.0
2010-08-17 15:35:00,32.31,32.31,32.25,32.28,128000.0,23.2976,23.2976,23.2543,23.2759,128000.0
2010-08-17 15:40:00,32.28,32.28,32.23,32.25,375300.0,23.2759,23.2759,23.2399,23.2543,375300.0
2010-08-17 15:45:00,32.25,32.25,32.2,32.22,213800.0,23.2543,23.2543,23.2183,23.2327,213800.0
2010-08-17 15:50:00,32.21,32.23,32.18,32.19,433500.0,23.2255,23.2399,23.2038,23.211,433500.0
2010-08-17 15:55:00,32.18,32.2,32.15,32.19,1266800.0,23.2038,23.2183,23.1822,23.211,1266800.0
2010-08-18 09:30:00,32.15,32.17,32.02,32.03,238000.0,23.1822,23.1966,23.0885,23.0957,238000.0
2010-08-18 09:35:00,32.03,32.07,31.99,32.06,131800.0,23.0957,23.1245,23.0668,23.1173,131800.0
2010-08-18 09:40:00,32.05,32.06,31.97,31.97,222500.0,23.1101,23.1173,23.0524,23.0524,222500.0
2010-08-18 09:45:00,31.97,31.99,31.93,31.98,318400.0,23.0524,23.0668,23.0236,23.0596,318400.0
2010-08-18 09:50:00,31.97,31.99,31.9,31.98,332500.0,23.0524,23.0668,23.0019,23.0596,332500.0
2010-08-18 09:55:00,31.98,32.09,31.97,32.06,157100.0,23.0596,23.1389,23.0524,23.1173,157100.0
2010-08-18 10:00:00,32.06,32.09,32.01,32.06,111200.0,23.1173,23.1389,23.0813,23.1173,111200.0
2010-08-18 10:05:00,32.05,32.12,32.05,32.08,86500.0,23.1101,23.1606,23.1101,23.1317,86500.0
2010-08-18 10:10:00,32.07,32.17,32.07,32.13,51300.0,23.1245,23.1966,23.1245,23.1678,51300.0
2010-08-18 10:15:00,32.13,32.18,32.11,32.11,127500.0,23.1678,23.2038,23.1534,23.1534,127500.0
2010-08-18 10:20:00,32.11,32.11,32.02,32.04,100400.0,23.1534,23.1534,23.0885,23.1029,100400.0
2010-08-18 10:25:00,32.04,32.04,31.95,31.97,70900.0,23.1029,23.1029,23.038,23.0524,70900.0
2010-08-18 10:30:00,31.97,32.02,31.97,32.01,77000.0,23.0524,23.0885,23.0524,23.0813,77000.0
2010-08-18 10:35:00,32.0,32.07,32.0,32.03,54200.0,23.074,23.1245,23.074,23.0957,54200.0
2010-08-18 10:40:00,32.03,32.04,32.0,32.01,65500.0,23.0957,23.1029,23.074,23.0813,65500.0
2010-08-18 10:45:00,32.01,32.01,31.95,31.98,74700.0,23.0813,23.0813,23.038,23.0596,74700.0
2010-08-18 10:50:00,31.99,31.99,31.95,31.98,191700.0,23.0668,23.0668,23.038,23.0596,191700.0
2010-08-18 10:55:00,31.98,32.02,31.95,32.02,26600.0,23.0596,23.0885,23.038,23.0885,26600.0
2010-08-18 11:00:00,32.03,32.09,32.0,32.08,100100.0,23.0957,23.1389,23.074,23.1317,100100.0
2010-08-18 11:05:00,32.08,32.18,32.08,32.17,674700.0,23.1317,23.2038,23.1317,23.1966,674700.0
2010-08-18 11:10:00,32.17,32.2,32.14,32.19,389900.0,23.1966,23.2183,23.175,23.211,389900.0
2010-08-18 11:15:00,32.19,32.2,32.13,32.15,204700.0,23.211,23.2183,23.1678,23.1822,204700.0
2010-08-18 11:20:00,32.16,32.24,32.16,32.24,85300.0,23.1894,23.2471,23.1894,23.2471,85300.0
2010-08-18 11:25:00,32.24,32.26,32.21,32.22,141900.0,23.2471,23.2615,23.2255,23.2327,141900.0
2010-08-18 11:30:00,32.22,32.22,32.19,32.19,47600.0,23.2327,23.2327,23.211,23.211,47600.0
2010-08-18 11:35:00,32.18,32.2,32.17,32.2,40200.0,23.2038,23.2183,23.1966,23.2183,40200.0
2010-08-18 11:40:00,32.2,32.24,32.2,32.24,12700.0,23.2183,23.2471,23.2183,23.2471,12700.0
2010-08-18 11:45:00,32.23,32.27,32.2,32.27,76200.0,23.2399,23.2687,23.2183,23.2687,76200.0
2010-08-18 11:50:00,32.27,32.27,32.23,32.24,130900.0,23.2687,23.2687,23.2399,23.2471,130900.0
2010-08-18 11:55:00,32.24,32.24,32.23,32.23,28600.0,23.2471,23.2471,23.2399,23.2399,28600.0
2010-08-18 12:00:00,32.23,32.25,32.22,32.22,69900.0,23.2399,23.2543,23.2327,23.2327,69900.0
2010-08-18 12:05:00,32.22,32.24,32.22,32.23,37100.0,23.2327,23.2471,23.2327,23.2399,37100.0
2010-08-18 12:10:00,32.23,32.23,32.22,32.23,13700.0,23.2399,23.2399,23.2327,23.2399,13700.0
2010-08-18 12:15:00,32.23,32.25,32.22,32.25,22300.0,23.2399,23.2543,23.2327,23.2543,22300.0
2010-08-18 12:20:00,32.25,32.25,32.21,32.21,15600.0,23.2543,23.2543,23.2255,23.2255,15600.0
2010-08-18 12:25:00,32.22,32.25,32.22,32.24,20300.0,23.2327,23.2543,23.2327,23.2471,20300.0
2010-08-18 12:30:00,32.24,32.26,32.23,32.24,39500.0,23.2471,23.2615,23.2399,23.2471,39500.0
2010-08-18 12:35:00,32.24,32.24,32.19,32.22,102200.0,23.2471,23.2471,23.211,23.2327,102200.0
2010-08-18 12:40:00,32.22,32.25,32.22,32.24,8500.0,23.2327,23.2543,23.2327,23.2471,8500.0
2010-08-18 12:45:00,32.25,32.28,32.23,32.27,17200.0,23.2543,23.2759,23.2399,23.2687,17200.0
2010-08-18 12:50:00,32.27,32.3,32.26,32.29,81000.0,23.2687,23.2904,23.2615,23.2831,81000.0
2010-08-18 12:55:00,32.3,32.33,32.3,32.32,67100.0,23.2904,23.312,23.2904,23.3048,67100.0
2010-08-18 13:00:00,32.32,32.35,32.31,32.33,29000.0,23.3048,23.3264,23.2976,23.312,29000.0
2010-08-18 13:05:00,32.34,32.4,32.34,32.39,120300.0,23.3192,23.3625,23.3192,23.3553,120300.0
2010-08-18 13:10:00,32.4,32.42,32.38,32.38,68900.0,23.3625,23.3769,23.348,23.348,68900.0
2010-08-18 13:15:00,32.38,32.4,32.38,32.4,45300.0,23.348,23.3625,23.348,23.3625,45300.0
2010-08-18 13:20:00,32.4,32.4,32.37,32.38,23600.0,23.3625,23.3625,23.3408,23.348,23600.0
2010-08-18 13:25:00,32.38,32.4,32.37,32.39,46800.0,23.348,23.3625,23.3408,23.3553,46800.0
2010-08-18 13:30:00,32.39,32.41,32.38,32.38,42700.0,23.3553,23.3697,23.348,23.348,42700.0
2010-08-18 13:35:00,32.38,32.38,32.33,32.35,41800.0,23.348,23.348,23.312,23.3264,41800.0
2010-08-18 13:40:00,32.34,32.36,32.34,32.36,40800.0,23.3192,23.3336,23.3192,23.3336,40800.0
2010-08-18 13:45:00,32.37,32.38,32.36,32.38,30100.0,23.3408,23.348,23.3336,23.348,30100.0
2010-08-18 13:50:00,32.39,32.39,32.37,32.38,5500.0,23.3553,23.3553,23.3408,23.348,5500.0
2010-08-18 13:55:00,32.38,32.39,32.37,32.38,23700.0,23.348,23.3553,23.3408,23.348,23700.0
2010-08-18 14:00:00,32.39,32.41,32.36,32.36,53700.0,23.3553,23.3697,23.3336,23.3336,53700.0
2010-08-18 14:05:00,32.35,32.37,32.33,32.35,73400.0,23.3264,23.3408,23.312,23.3264,73400.0
2010-08-18 14:10:00,32.35,32.43,32.34,32.43,734200.0,23.3264,23.3841,23.3192,23.3841,734200.0
2010-08-18 14:15:00,32.42,32.43,32.4,32.4,71200.0,23.3769,23.3841,23.3625,23.3625,71200.0
2010-08-18 14:20:00,32.41,32.44,32.41,32.43,31000.0,23.3697,23.3913,23.3697,23.3841,31000.0
2010-08-18 14:25:00,32.43,32.46,32.42,32.43,61100.0,23.3841,23.4057,23.3769,23.3841,61100.0
2010-08-18 14:30:00,32.44,32.44,32.39,32.4,39700.0,23.3913,23.3913,23.3553,23.3625,39700.0
2010-08-18 14:35:00,32.4,32.42,32.39,32.42,78700.0,23.3625,23.3769,23.3553,23.3769,78700.0
2010-08-18 14:40:00,32.43,32.44,32.41,32.41,64400.0,23.3841,23.3913,23.3697,23.3697,64400.0
2010-08-18 14:45:00,32.4,32.43,32.39,32.43,39500.0,23.3625,23.3841,23.3553,23.3841,39500.0
2010-08-18 14:50:00,32.42,32.42,32.39,32.4,66400.0,23.3769,23.3769,23.3553,23.3625,66400.0
2010-08-18 14:55:00,32.39,32.4,32.37,32.38,65700.0,23.3553,23.3625,23.3408,23.348,65700.0
2010-08-18 15:00:00,32.39,32.41,32.38,32.38,52800.0,23.3553,23.3697,23.348,23.348,52800.0
2010-08-18 15:05:00,32.38,32.38,32.33,32.33,59900.0,23.348,23.348,23.312,23.312,59900.0
2010-08-18 15:10:00,32.34,32.35,32.26,32.3,254400.0,23.3192,23.3264,23.2615,23.2904,254400.0
2010-08-18 15:15:00,32.3,32.33,32.3,32.33,155900.0,23.2904,23.312,23.2904,23.312,155900.0
2010-08-18 15:20:00,32.33,32.33,32.29,32.29,77100.0,23.312,23.312,23.2831,23.2831,77100.0
2010-08-18 15:25:00,32.29,32.32,32.28,32.32,55100.0,23.2831,23.3048,23.2759,23.3048,55100.0
2010-08-18 15:30:00,32.32,32.36,32.28,32.35,136300.0,23.3048,23.3336,23.2759,23.3264,136300.0
2010-08-18 15:35:00,32.36,32.36,32.32,32.33,133800.0,23.3336,23.3336,23.3048,23.312,133800.0
2010-08-18 15:40:00,32.33,32.33,32.28,32.32,205500.0,23.312,23.312,23.2759,23.3048,205500.0
2010-08-18 15:45:00,32.32,32.34,32.3,32.32,155200.0,23.3048,23.3192,23.2904,23.3048,155200.0
2010-08-18 15:50:00,32.33,32.35,32.28,32.28,202600.0,23.312,23.3264,23.2759,23.2759,202600.0
2010-08-18 15:55:00,32.29,32.31,32.27,32.3,743300.0,23.2831,23.2976,23.2687,23.2904,743300.0
2010-08-19 09:30:00,32.14,32.19,32.11,32.16,146800.0,23.175,23.211,23.1534,23.1894,146800.0
2010-08-19 09:35:00,32.16,32.25,32.16,32.24,362500.0,23.1894,23.2543,23.1894,23.2471,362500.0
2010-08-19 09:40:00,32.25,32.27,32.2,32.22,124400.0,23.2543,23.2687,23.2183,23.2327,124400.0
2010-08-19 09:45:00,32.22,32.24,32.16,32.16,255800.0,23.2327,23.2471,23.1894,23.1894,255800.0
2010-08-19 09:50:00,32.16,32.17,32.1,32.11,177700.0,23.1894,23.1966,23.1461,23.1534,177700.0
2010-08-19 09:55:00,32.1,32.13,32.06,32.11,183500.0,23.1461,23.1678,23.1173,23.1534,183500.0
2010-08-19 10:00:00,32.1,32.1,31.79,31.79,736500.0,23.1461,23.1461,22.9226,22.9226,736500.0
2010-08-19 10:05:00,31.8,31.9,31.75,31.85,412400.0,22.9298,23.0019,22.8938,22.9659,412400.0
2010-08-19 10:10:00,31.86,31.89,31.81,31.88,214000.0,22.9731,22.9947,22.937,22.9875,214000.0
2010-08-19 10:15:00,31.88,31.95,31.86,31.95,60400.0,22.9875,23.038,22.9731,23.038,60400.0
2010-08-19 10:20:00,31.95,31.95,31.89,31.91,73100.0,23.038,23.038,22.9947,23.0091,73100.0
2010-08-19 10:25:00,31.91,31.91,31.81,31.83,70600.0,23.0091,23.0091,22.937,22.9515,70600.0
2010-08-19 10:30:00,31.82,31.87,31.77,31.86,145000.0,22.9442,22.9803,22.9082,22.9731,145000.0
2010-08-19 10:35:00,31.87,31.87,31.78,31.78,71000.0,22.9803,22.9803,22.9154,22.9154,71000.0
2010-08-19 10:40:00,31.79,31.8,31.72,31.75,234800.0,22.9226,22.9298,22.8721,22.8938,234800.0
2010-08-19 10:45:00,31.75,31.77,31.7,31.77,362500.0,22.8938,22.9082,22.8577,22.9082,362500.0
2010-08-19 10:50:00,31.76,31.77,31.66,31.68,284800.0,22.901,22.9082,22.8289,22.8433,284800.0
2010-08-19 10:55:00,31.68,31.73,31.68,31.71,365800.0,22.8433,22.8794,22.8433,22.8649,365800.0
2010-08-19 11:00:00,31.71,31.73,31.67,31.68,60700.0,22.8649,22.8794,22.8361,22.8433,60700.0
2010-08-19 11:05:00,31.66,31.71,31.66,31.68,73900.0,22.8289,22.8649,22.8289,22.8433,73900.0
2010-08-19 11:10:00,31.68,31.7,31.65,31.66,58700.0,22.8433,22.8577,22.8217,22.8289,58700.0
2010-08-19 11:15:00,31.66,31.68,31.64,31.66,105200.0,22.8289,22.8433,22.8145,22.8289,105200.0
2010-08-19 11:20:00,31.65,31.7,31.63,31.65,29200.0,22.8217,22.8577,22.8072,22.8217,29200.0
2010-08-19 11:25:00,31.65,31.67,31.63,31.65,86600.0,22.8217,22.8361,22.8072,22.8217,86600.0
2010-08-19 11:30:00,31.66,31.66,31.62,31.63,41900.0,22.8289,22.8289,22.8,22.8072,41900.0
2010-08-19 11:35:00,31.63,31.63,31.53,31.57,377900.0,22.8072,22.8072,22.7351,22.764,377900.0
2010-08-19 11:40:00,31.58,31.58,31.5,31.51,69200.0,22.7712,22.7712,22.7135,22.7207,69200.0
2010-08-19 11:45:00,31.51,31.51,31.44,31.47,84200.0,22.7207,22.7207,22.6702,22.6919,84200.0
2010-08-19 11:50:00,31.46,31.46,31.4,31.42,197400.0,22.6847,22.6847,22.6414,22.6558,197400.0
2010-08-19 11:55:00,31.43,31.47,31.42,31.47,107000.0,22.663,22.6919,22.6558,22.6919,107000.0
2010-08-19 12:00:00,31.47,31.51,31.47,31.5,153200.0,22.6919,22.7207,22.6919,22.7135,153200.0
2010-08-19 12:05:00,31.5,31.5,31.45,31.5,108400.0,22.7135,22.7135,22.6775,22.7135,108400.0
2010-08-19 12:10:00,31.51,31.51,31.46,31.48,124700.0,22.7207,22.7207,22.6847,22.6991,124700.0
2010-08-19 12:15:00,31.48,31.55,31.47,31.55,137800.0,22.6991,22.7496,22.6919,22.7496,137800.0
2010-08-19 12:20:00,31.55,31.57,31.54,31.55,161100.0,22.7496,22.764,22.7424,22.7496,161100.0
2010-08-19 12:25:00,31.55,31.55,31.52,31.52,191800.0,22.7496,22.7496,22.7279,22.7279,191800.0
2010-08-19 12:30:00,31.53,31.53,31.51,31.51,9300.0,22.7351,22.7351,22.7207,22.7207,9300.0
2010-08-19 12:35:00,31.51,31.57,31.51,31.56,28800.0,22.7207,22.764,22.7207,22.7568,28800.0
2010-08-19 12:40:00,31.56,31.57,31.54,31.55,27500.0,22.7568,22.764,22.7424,22.7496,27500.0
2010-08-19 12:45:00,31.55,31.57,31.52,31.54,22900.0,22.7496,22.764,22.7279,22.7424,22900.0
2010-08-19 12:50:00,31.54,31.54,31.5,31.51,57900.0,22.7424,22.7424,22.7135,22.7207,57900.0
2010-08-19 12:55:00,31.51,31.54,31.5,31.54,24700.0,22.7207,22.7424,22.7135,22.7424,24700.0
2010-08-19 13:00:00,31.54,31.59,31.54,31.59,92900.0,22.7424,22.7784,22.7424,22.7784,92900.0
2010-08-19 13:05:00,31.58,31.59,31.55,31.56,51100.0,22.7712,22.7784,22.7496,22.7568,51100.0
2010-08-19 13:10:00,31.56,31.56,31.54,31.55,10400.0,22.7568,22.7568,22.7424,22.7496,10400.0
2010-08-19 13:15:00,31.55,31.6,31.54,31.59,23400.0,22.7496,22.7856,22.7424,22.7784,23400.0
2010-08-19 13:20:00,31.59,31.59,31.56,31.57,27300.0,22.7784,22.7784,22.7568,22.764,27300.0
2010-08-19 13:25:00,31.58,31.58,31.56,31.56,16300.0,22.7712,22.7712,22.7568,22.7568,16300.0
2010-08-19 13:30:00,31.55,31.57,31.52,31.53,32400.0,22.7496,22.764,22.7279,22.7351,32400.0
2010-08-19 13:35:00,31.53,31.57,31.51,31.56,20500.0,22.7351,22.764,22.7207,22.7568,20500.0
2010-08-19 13:40:00,31.56,31.56,31.52,31.52,32400.0,22.7568,22.7568,22.7279,22.7279,32400.0
2010-08-19 13:45:00,31.51,31.54,31.51,31.53,17000.0,22.7207,22.7424,22.7207,22.7351,17000.0
2010-08-19 13:50:00,31.53,31.54,31.5,31.51,65000.0,22.7351,22.7424,22.7135,22.7207,65000.0
2010-08-19 13:55:00,31.51,31.52,31.46,31.46,28800.0,22.7207,22.7279,22.6847,22.6847,28800.0
2010-08-19 14:00:00,31.46,31.47,31.42,31.46,69800.0,22.6847,22.6919,22.6558,22.6847,69800.0
2010-08-19 14:05:00,31.46,31.47,31.43,31.47,25100.0,22.6847,22.6919,22.663,22.6919,25100.0
2010-08-19 14:10:00,31.47,31.5,31.47,31.5,50500.0,22.6919,22.7135,22.6919,22.7135,50500.0
2010-08-19 14:15:00,31.5,31.52,31.48,31.52,132700.0,22.7135,22.7279,22.6991,22.7279,132700.0
2010-08-19 14:20:00,31.52,31.57,31.51,31.56,53400.0,22.7279,22.764,22.7207,22.7568,53400.0
2010-08-19 14:25:00,31.56,31.57,31.54,31.54,37600.0,22.7568,22.764,22.7424,22.7424,37600.0
2010-08-19 14:30:00,31.55,31.61,31.55,31.61,57600.0,22.7496,22.7928,22.7496,22.7928,57600.0
2010-08-19 14:35:00,31.6,31.61,31.55,31.55,104300.0,22.7856,22.7928,22.7496,22.7496,104300.0
2010-08-19 14:40:00,31.55,31.56,31.51,31.53,72900.0,22.7496,22.7568,22.7207,22.7351,72900.0
2010-08-19 14:45:00,31.53,31.58,31.52,31.55,96000.0,22.7351,22.7712,22.7279,22.7496,96000.0
2010-08-19 14:50:00,31.54,31.57,31.53,31.54,86400.0,22.7424,22.764,22.7351,22.7424,86400.0
2010-08-19 14:55:00,31.55,31.56,31.52,31.54,138400.0,22.7496,22.7568,22.7279,22.7424,138400.0
2010-08-19 15:00:00,31.53,31.54,31.5,31.52,72600.0,22.7351,22.7424,22.7135,22.7279,72600.0
2010-08-19 15:05:00,31.52,31.57,31.5,31.55,48000.0,22.7279,22.764,22.7135,22.7496,48000.0
2010-08-19 15:10:00,31.56,31.63,31.55,31.62,35500.0,22.7568,22.8072,22.7496,22.8,35500.0
2010-08-19 15:15:00,31.63,31.7,31.61,31.67,202200.0,22.8072,22.8577,22.7928,22.8361,202200.0
2010-08-19 15:20:00,31.67,31.69,31.62,31.69,165800.0,22.8361,22.8505,22.8,22.8505,165800.0
2010-08-19 15:25:00,31.69,31.69,31.61,31.63,203500.0,22.8505,22.8505,22.7928,22.8072,203500.0
2010-08-19 15:30:00,31.61,31.66,31.61,31.66,236400.0,22.7928,22.8289,22.7928,22.8289,236400.0
2010-08-19 15:35:00,31.66,31.67,31.58,31.6,127500.0,22.8289,22.8361,22.7712,22.7856,127500.0
2010-08-19 15:40:00,31.6,31.61,31.56,31.58,109400.0,22.7856,22.7928,22.7568,22.7712,109400.0
2010-08-19 15:45:00,31.59,31.62,31.58,31.6,286500.0,22.7784,22.8,22.7712,22.7856,286500.0
2010-08-19 15:50:00,31.6,31.63,31.57,31.63,513700.0,22.7856,22.8072,22.764,22.8072,513700.0
2010-08-19 15:55:00,31.63,31.65,31.57,31.58,1247800.0,22.8072,22.8217,22.764,22.7712,1247800.0
2010-08-20 09:30:00,31.38,31.47,31.35,31.47,672900.0,22.627,22.6919,22.6053,22.6919,672900.0
2010-08-20 09:35:00,31.47,31.52,31.45,31.47,191600.0,22.6919,22.7279,22.6775,22.6919,191600.0
2010-08-20 09:40:00,31.46,31.51,31.36,31.39,446900.0,22.6847,22.7207,22.6126,22.6342,446900.0
2010-08-20 09:45:00,31.39,31.43,31.31,31.33,318600.0,22.6342,22.663,22.5765,22.5909,318600.0
2010-08-20 09:50:00,31.34,31.35,31.29,31.35,99800.0,22.5981,22.6053,22.5621,22.6053,99800.0
2010-08-20 09:55:00,31.36,31.37,31.33,31.37,225700.0,22.6126,22.6198,22.5909,22.6198,225700.0
2010-08-20 10:00:00,31.37,31.41,31.36,31.41,277600.0,22.6198,22.6486,22.6126,22.6486,277600.0
2010-08-20 10:05:00,31.43,31.44,31.36,31.39,210000.0,22.663,22.6702,22.6126,22.6342,210000.0
2010-08-20 10:10:00,31.39,31.4,31.32,31.34,146500.0,22.6342,22.6414,22.5837,22.5981,146500.0
2010-08-20 10:15:00,31.35,31.43,31.35,31.36,172200.0,22.6053,22.663,22.6053,22.6126,172200.0
2010-08-20 10:20:00,31.36,31.39,31.34,31.38,141900.0,22.6126,22.6342,22.5981,22.627,141900.0
2010-08-20 10:25:00,31.39,31.39,31.36,31.37,99200.0,22.6342,22.6342,22.6126,22.6198,99200.0
2010-08-20 10:30:00,31.37,31.42,31.36,31.39,179500.0,22.6198,22.6558,22.6126,22.6342,179500.0
2010-08-20 10:35:00,31.38,31.45,31.38,31.43,105600.0,22.627,22.6775,22.627,22.663,105600.0
2010-08-20 10:40:00,31.43,31.47,31.43,31.45,143200.0,22.663,22.6919,22.663,22.6775,143200.0
2010-08-20 10:45:00,31.45,31.46,31.43,31.43,62900.0,22.6775,22.6847,22.663,22.663,62900.0
2010-08-20 10:50:00,31.43,31.45,31.42,31.42,82000.0,22.663,22.6775,22.6558,22.6558,82000.0
2010-08-20 10:55:00,31.42,31.47,31.42,31.45,107600.0,22.6558,22.6919,22.6558,22.6775,107600.0
2010-08-20 11:00:00,31.44,31.44,31.41,31.41,31100.0,22.6702,22.6702,22.6486,22.6486,31100.0
2010-08-20 11:05:00,31.41,31.48,31.37,31.47,107300.0,22.6486,22.6991,22.6198,22.6919,107300.0
2010-08-20 11:10:00,31.47,31.47,31.41,31.41,27500.0,22.6919,22.6919,22.6486,22.6486,27500.0
2010-08-20 11:15:00,31.41,31.42,31.39,31.39,18900.0,22.6486,22.6558,22.6342,22.6342,18900.0
2010-08-20 11:20:00,31.39,31.42,31.36,31.36,40500.0,22.6342,22.6558,22.6126,22.6126,40500.0
2010-08-20 11:25:00,31.36,31.38,31.35,31.37,35300.0,22.6126,22.627,22.6053,22.6198,35300.0
2010-08-20 11:30:00,31.37,31.37,31.34,31.35,46400.0,22.6198,22.6198,22.5981,22.6053,46400.0
2010-08-20 11:35:00,31.34,31.34,31.27,31.27,37200.0,22.5981,22.5981,22.5477,22.5477,37200.0
2010-08-20 11:40:00,31.26,31.32,31.26,31.31,49200.0,22.5405,22.5837,22.5405,22.5765,49200.0
2010-08-20 11:45:00,31.31,31.31,31.27,31.28,31500.0,22.5765,22.5765,22.5477,22.5549,31500.0
2010-08-20 11:50:00,31.27,31.27,31.23,31.24,47300.0,22.5477,22.5477,22.5188,22.526,47300.0
2010-08-20 11:55:00,31.25,31.25,31.2,31.22,47800.0,22.5332,22.5332,22.4972,22.5116,47800.0
2010-08-20 12:00:00,31.22,31.25,31.22,31.25,22300.0,22.5116,22.5332,22.5116,22.5332,22300.0
2010-08-20 12:05:00,31.25,31.25,31.23,31.24,25600.0,22.5332,22.5332,22.5188,22.526,25600.0
2010-08-20 12:10:00,31.24,31.24,31.22,31.22,6000.0,22.526,22.526,22.5116,22.5116,6000.0
2010-08-20 12:15:00,31.21,31.22,31.19,31.2,26100.0,22.5044,22.5116,22.49,22.4972,26100.0
2010-08-20 12:20:00,31.2,31.27,31.2,31.27,39100.0,22.4972,22.5477,22.4972,22.5477,39100.0
2010-08-20 12:25:00,31.27,31.28,31.24,31.28,39000.0,22.5477,22.5549,22.526,22.5549,39000.0
2010-08-20 12:30:00,31.27,31.29,31.23,31.23,37600.0,22.5477,22.5621,22.5188,22.5188,37600.0
2010-08-20 12:35:00,31.23,31.25,31.23,31.24,11700.0,22.5188,22.5332,22.5188,22.526,11700.0
2010-08-20 12:40:00,31.25,31.25,31.2,31.22,327700.0,22.5332,22.5332,22.4972,22.5116,327700.0
2010-08-20 12:45:00,31.21,31.23,31.21,31.23,22200.0,22.5044,22.5188,22.5044,22.5188,22200.0
2010-08-20 12:50:00,31.22,31.24,31.22,31.24,43200.0,22.5116,22.526,22.5116,22.526,43200.0
2010-08-20 12:55:00,31.24,31.25,31.24,31.25,137700.0,22.526,22.5332,22.526,22.5332,137700.0
2010-08-20 13:00:00,31.25,31.28,31.25,31.28,73400.0,22.5332,22.5549,22.5332,22.5549,73400.0
2010-08-20 13:05:00,31.27,31.3,31.25,31.3,52300.0,22.5477,22.5693,22.5332,22.5693,52300.0
2010-08-20 13:10:00,31.31,31.32,31.27,31.27,144000.0,22.5765,22.5837,22.5477,22.5477,144000.0
2010-08-20 13:15:00,31.27,31.28,31.26,31.26,15500.0,22.5477,22.5549,22.5405,22.5405,15500.0
2010-08-20 13:20:00,31.26,31.28,31.26,31.27,77600.0,22.5405,22.5549,22.5405,22.5477,77600.0
2010-08-20 13:25:00,31.27,31.31,31.27,31.28,40300.0,22.5477,22.5765,22.5477,22.5549,40300.0
2010-08-20 13:30:00,31.28,31.3,31.27,31.27,34600.0,22.5549,22.5693,22.5477,22.5477,34600.0
2010-08-20 13:35:00,31.27,31.28,31.23,31.27,57000.0,22.5477,22.5549,22.5188,22.5477,57000.0
2010-08-20 13:40:00,31.27,31.27,31.25,31.25,13400.0,22.5477,22.5477,22.5332,22.5332,13400.0
2010-08-20 13:45:00,31.25,31.29,31.25,31.27,76700.0,22.5332,22.5621,22.5332,22.5477,76700.0
2010-08-20 13:50:00,31.27,31.31,31.27,31.3,79400.0,22.5477,22.5765,22.5477,22.5693,79400.0
2010-08-20 13:55:00,31.3,31.31,31.26,31.28,27400.0,22.5693,22.5765,22.5405,22.5549,27400.0
2010-08-20 14:00:00,31.29,31.3,31.28,31.28,37400.0,22.5621,22.5693,22.5549,22.5549,37400.0
2010-08-20 14:05:00,31.29,31.29,31.28,31.29,7000.0,22.5621,22.5621,22.5549,22.5621,7000.0
2010-08-20 14:10:00,31.29,31.33,31.29,31.33,39600.0,22.5621,22.5909,22.5621,22.5909,39600.0
2010-08-20 14:15:00,31.33,31.36,31.33,31.34,77800.0,22.5909,22.6126,22.5909,22.5981,77800.0
2010-08-20 14:20:00,31.34,31.37,31.34,31.34,35800.0,22.5981,22.6198,22.5981,22.5981,35800.0
2010-08-20 14:25:00,31.35,31.37,31.32,31.32,119000.0,22.6053,22.6198,22.5837,22.5837,119000.0
2010-08-20 14:30:00,31.33,31.39,31.32,31.38,30400.0,22.5909,22.6342,22.5837,22.627,30400.0
2010-08-20 14:35:00,31.38,31.39,31.36,31.38,116800.0,22.627,22.6342,22.6126,22.627,116800.0
2010-08-20 14:40:00,31.37,31.39,31.36,31.39,21200.0,22.6198,22.6342,22.6126,22.6342,21200.0
2010-08-20 14:45:00,31.39,31.44,31.39,31.4,71000.0,22.6342,22.6702,22.6342,22.6414,71000.0
2010-08-20 14:50:00,31.4,31.47,31.4,31.45,48300.0,22.6414,22.6919,22.6414,22.6775,48300.0
2010-08-20 14:55:00,31.45,31.45,31.41,31.42,75100.0,22.6775,22.6775,22.6486,22.6558,75100.0
2010-08-20 15:00:00,31.42,31.43,31.4,31.41,42600.0,22.6558,22.663,22.6414,22.6486,42600.0
2010-08-20 15:05:00,31.41,31.42,31.38,31.4,40400.0,22.6486,22.6558,22.627,22.6414,40400.0
2010-08-20 15:10:00,31.4,31.43,31.39,31.43,157000.0,22.6414,22.663,22.6342,22.663,157000.0
2010-08-20 15:15:00,31.44,31.44,31.39,31.41,102100.0,22.6702,22.6702,22.6342,22.6486,102100.0
2010-08-20 15:20:00,31.41,31.41,31.37,31.41,123100.0,22.6486,22.6486,22.6198,22.6486,123100.0
2010-08-20 15:25:00,31.41,31.42,31.4,31.42,20500.0,22.6486,22.6558,22.6414,22.6558,20500.0
2010-08-20 15:30:00,31.42,31.47,31.41,31.46,277100.0,22.6558,22.6919,22.6486,22.6847,277100.0
2010-08-20 15:35:00,31.47,31.48,31.41,31.43,237200.0,22.6919,22.6991,22.6486,22.663,237200.0
2010-08-20 15:40:00,31.43,31.49,31.42,31.45,102100.0,22.663,22.7063,22.6558,22.6775,102100.0
2010-08-20 15:45:00,31.45,31.48,31.45,31.46,87900.0,22.6775,22.6991,22.6775,22.6847,87900.0
2010-08-20 15:50:00,31.46,31.51,31.46,31.5,817700.0,22.6847,22.7207,22.6847,22.7135,817700.0
2010-08-20 15:55:00,31.49,31.52,31.49,31.49,1998500.0,22.7063,22.7279,22.7063,22.7063,1998500.0
2010-08-23 09:30:00,31.64,31.67,31.6,31.64,219000.0,22.8145,22.8361,22.7856,22.8145,219000.0
2010-08-23 09:35:00,31.63,31.73,31.63,31.73,130500.0,22.8072,22.8794,22.8072,22.8794,130500.0
2010-08-23 09:40:00,31.73,31.76,31.68,31.7,316500.0,22.8794,22.901,22.8433,22.8577,316500.0
2010-08-23 09:45:00,31.7,31.78,31.7,31.76,118400.0,22.8577,22.9154,22.8577,22.901,118400.0
2010-08-23 09:50:00,31.76,31.78,31.74,31.75,68800.0,22.901,22.9154,22.8866,22.8938,68800.0
2010-08-23 09:55:00,31.75,31.77,31.72,31.74,135700.0,22.8938,22.9082,22.8721,22.8866,135700.0
2010-08-23 10:00:00,31.74,31.75,31.67,31.69,114700.0,22.8866,22.8938,22.8361,22.8505,114700.0
2010-08-23 10:05:00,31.69,31.7,31.64,31.66,82200.0,22.8505,22.8577,22.8145,22.8289,82200.0
2010-08-23 10:10:00,31.66,31.66,31.63,31.63,94300.0,22.8289,22.8289,22.8072,22.8072,94300.0
2010-08-23 10:15:00,31.62,31.62,31.56,31.6,135500.0,22.8,22.8,22.7568,22.7856,135500.0
2010-08-23 10:20:00,31.59,31.6,31.5,31.52,188500.0,22.7784,22.7856,22.7135,22.7279,188500.0
2010-08-23 10:25:00,31.52,31.54,31.51,31.52,87500.0,22.7279,22.7424,22.7207,22.7279,87500.0
2010-08-23 10:30:00,31.51,31.59,31.5,31.59,51900.0,22.7207,22.7784,22.7135,22.7784,51900.0
2010-08-23 10:35:00,31.59,31.6,31.55,31.56,218900.0,22.7784,22.7856,22.7496,22.7568,218900.0
2010-08-23 10:40:00,31.56,31.56,31.44,31.45,120400.0,22.7568,22.7568,22.6702,22.6775,120400.0
2010-08-23 10:45:00,31.45,31.47,31.4,31.41,125200.0,22.6775,22.6919,22.6414,22.6486,125200.0
2010-08-23 10:50:00,31.42,31.45,31.35,31.39,67100.0,22.6558,22.6775,22.6053,22.6342,67100.0
2010-08-23 10:55:00,31.38,31.41,31.37,31.38,48100.0,22.627,22.6486,22.6198,22.627,48100.0
2010-08-23 11:00:00,31.39,31.4,31.33,31.33,125100.0,22.6342,22.6414,22.5909,22.5909,125100.0
2010-08-23 11:05:00,31.33,31.39,31.31,31.37,40700.0,22.5909,22.6342,22.5765,22.6198,40700.0
2010-08-23 11:10:00,31.37,31.4,31.33,31.4,38500.0,22.6198,22.6414,22.5909,22.6414,38500.0
2010-08-23 11:15:00,31.39,31.39,31.34,31.36,69900.0,22.6342,22.6342,22.5981,22.6126,69900.0
2010-08-23 11:20:00,31.36,31.36,31.28,31.34,113400.0,22.6126,22.6126,22.5549,22.5981,113400.0
2010-08-23 11:25:00,31.33,31.33,31.3,31.31,68700.0,22.5909,22.5909,22.5693,22.5765,68700.0
2010-08-23 11:30:00,31.31,31.33,31.3,31.33,24800.0,22.5765,22.5909,22.5693,22.5909,24800.0
2010-08-23 11:35:00,31.33,31.35,31.3,31.33,42600.0,22.5909,22.6053,22.5693,22.5909,42600.0
2010-08-23 11:40:00,31.33,31.37,31.31,31.36,73000.0,22.5909,22.6198,22.5765,22.6126,73000.0
2010-08-23 11:45:00,31.35,31.38,31.35,31.36,22100.0,22.6053,22.627,22.6053,22.6126,22100.0
2010-08-23 11:50:00,31.36,31.37,31.34,31.35,19400.0,22.6126,22.6198,22.5981,22.6053,19400.0
2010-08-23 11:55:00,31.34,31.36,31.32,31.33,99100.0,22.5981,22.6126,22.5837,22.5909,99100.0
2010-08-23 12:00:00,31.33,31.36,31.32,31.35,55100.0,22.5909,22.6126,22.5837,22.6053,55100.0
2010-08-23 12:05:00,31.36,31.38,31.35,31.37,66200.0,22.6126,22.627,22.6053,22.6198,66200.0
2010-08-23 12:10:00,31.37,31.4,31.35,31.39,33400.0,22.6198,22.6414,22.6053,22.6342,33400.0
2010-08-23 12:15:00,31.4,31.4,31.36,31.36,39800.0,22.6414,22.6414,22.6126,22.6126,39800.0
2010-08-23 12:20:00,31.37,31.39,31.37,31.38,48400.0,22.6198,22.6342,22.6198,22.627,48400.0
2010-08-23 12:25:00,31.38,31.4,31.38,31.39,18300.0,22.627,22.6414,22.627,22.6342,18300.0
2010-08-23 12:30:00,31.4,31.42,31.39,31.4,27900.0,22.6414,22.6558,22.6342,22.6414,27900.0
2010-08-23 12:35:00,31.39,31.4,31.36,31.37,33900.0,22.6342,22.6414,22.6126,22.6198,33900.0
2010-08-23 12:40:00,31.37,31.37,31.33,31.35,41900.0,22.6198,22.6198,22.5909,22.6053,41900.0
2010-08-23 12:45:00,31.35,31.37,31.34,31.35,73600.0,22.6053,22.6198,22.5981,22.6053,73600.0
2010-08-23 12:50:00,31.36,31.38,31.35,31.37,76700.0,22.6126,22.627,22.6053,22.6198,76700.0
2010-08-23 12:55:00,31.38,31.38,31.35,31.35,62500.0,22.627,22.627,22.6053,22.6053,62500.0
2010-08-23 13:00:00,31.35,31.35,31.31,31.33,44100.0,22.6053,22.6053,22.5765,22.5909,44100.0
2010-08-23 13:05:00,31.33,31.36,31.32,31.34,80400.0,22.5909,22.6126,22.5837,22.5981,80400.0
2010-08-23 13:10:00,31.34,31.36,31.31,31.36,33400.0,22.5981,22.6126,22.5765,22.6126,33400.0
2010-08-23 13:15:00,31.35,31.36,31.33,31.36,101800.0,22.6053,22.6126,22.5909,22.6126,101800.0
2010-08-23 13:20:00,31.37,31.38,31.35,31.36,22000.0,22.6198,22.627,22.6053,22.6126,22000.0
2010-08-23 13:25:00,31.36,31.37,31.36,31.37,94000.0,22.6126,22.6198,22.6126,22.6198,94000.0
2010-08-23 13:30:00,31.37,31.38,31.34,31.35,66000.0,22.6198,22.627,22.5981,22.6053,66000.0
2010-08-23 13:35:00,31.34,31.36,31.31,31.33,39800.0,22.5981,22.6126,22.5765,22.5909,39800.0
2010-08-23 13:40:00,31.33,31.35,31.31,31.32,59600.0,22.5909,22.6053,22.5765,22.5837,59600.0
2010-08-23 13:45:00,31.32,31.35,31.32,31.34,25800.0,22.5837,22.6053,22.5837,22.5981,25800.0
2010-08-23 13:50:00,31.34,31.36,31.33,31.33,48700.0,22.5981,22.6126,22.5909,22.5909,48700.0
2010-08-23 13:55:00,31.34,31.36,31.33,31.35,53800.0,22.5981,22.6126,22.5909,22.6053,53800.0
2010-08-23 14:00:00,31.34,31.35,31.32,31.32,44500.0,22.5981,22.6053,22.5837,22.5837,44500.0
2010-08-23 14:05:00,31.32,31.43,31.32,31.42,197700.0,22.5837,22.663,22.5837,22.6558,197700.0
2010-08-23 14:10:00,31.43,31.45,31.42,31.45,75600.0,22.663,22.6775,22.6558,22.6775,75600.0
2010-08-23 14:15:00,31.45,31.46,31.39,31.41,39100.0,22.6775,22.6847,22.6342,22.6486,39100.0
2010-08-23 14:20:00,31.4,31.42,31.39,31.4,119700.0,22.6414,22.6558,22.6342,22.6414,119700.0
2010-08-23 14:25:00,31.41,31.42,31.38,31.39,85800.0,22.6486,22.6558,22.627,22.6342,85800.0
2010-08-23 14:30:00,31.39,31.42,31.39,31.41,35500.0,22.6342,22.6558,22.6342,22.6486,35500.0
2010-08-23 14:35:00,31.41,31.43,31.41,31.41,49400.0,22.6486,22.663,22.6486,22.6486,49400.0
2010-08-23 14:40:00,31.4,31.41,31.37,31.38,43400.0,22.6414,22.6486,22.6198,22.627,43400.0
2010-08-23 14:45:00,31.38,31.39,31.36,31.37,13400.0,22.627,22.6342,22.6126,22.6198,13400.0
2010-08-23 14:50:00,31.36,31.38,31.35,31.35,34900.0,22.6126,22.627,22.6053,22.6053,34900.0
2010-08-23 14:55:00,31.35,31.36,31.35,31.35,87600.0,22.6053,22.6126,22.6053,22.6053,87600.0
2010-08-23 15:00:00,31.35,31.35,31.33,31.35,24900.0,22.6053,22.6053,22.5909,22.6053,24900.0
2010-08-23 15:05:00,31.35,31.37,31.34,31.35,60500.0,22.6053,22.6198,22.5981,22.6053,60500.0
2010-08-23 15:10:00,31.34,31.36,31.33,31.36,434500.0,22.5981,22.6126,22.5909,22.6126,434500.0
2010-08-23 15:15:00,31.36,31.39,31.35,31.36,28400.0,22.6126,22.6342,22.6053,22.6126,28400.0
2010-08-23 15:20:00,31.35,31.37,31.3,31.3,55900.0,22.6053,22.6198,22.5693,22.5693,55900.0
2010-08-23 15:25:00,31.3,31.33,31.26,31.27,69100.0,22.5693,22.5909,22.5405,22.5477,69100.0
2010-08-23 15:30:00,31.27,31.28,31.24,31.27,81400.0,22.5477,22.5549,22.526,22.5477,81400.0
2010-08-23 15:35:00,31.26,31.26,31.18,31.2,87000.0,22.5405,22.5405,22.4828,22.4972,87000.0
2010-08-23 15:40:00,31.2,31.22,31.18,31.18,231700.0,22.4972,22.5116,22.4828,22.4828,231700.0
2010-08-23 15:45:00,31.18,31.2,31.15,31.2,244300.0,22.4828,22.4972,22.4611,22.4972,244300.0
2010-08-23 15:50:00,31.21,31.21,31.17,31.19,302600.0,22.5044,22.5044,22.4756,22.49,302600.0
2010-08-23 15:55:00,31.19,31.23,31.13,31.14,759200.0,22.49,22.5188,22.4467,22.4539,759200.0
2010-08-24 09:30:00,30.59,30.74,30.59,30.69,353300.0,22.0573,22.1655,22.0573,22.1294,353300.0
2010-08-24 09:35:00,30.68,30.75,30.66,30.67,201300.0,22.1222,22.1727,22.1078,22.115,201300.0
2010-08-24 09:40:00,30.67,30.68,30.63,30.66,619300.0,22.115,22.1222,22.0862,22.1078,619300.0
2010-08-24 09:45:00,30.66,30.68,30.64,30.66,587500.0,22.1078,22.1222,22.0934,22.1078,587500.0
2010-08-24 09:50:00,30.66,30.7,30.63,30.66,289200.0,22.1078,22.1367,22.0862,22.1078,289200.0
2010-08-24 09:55:00,30.66,30.71,30.64,30.7,403200.0,22.1078,22.1439,22.0934,22.1367,403200.0
2010-08-24 10:00:00,30.69,30.69,30.44,30.59,584700.0,22.1294,22.1294,21.9492,22.0573,584700.0
2010-08-24 10:05:00,30.58,30.61,30.55,30.58,159400.0,22.0501,22.0718,22.0285,22.0501,159400.0
2010-08-24 10:10:00,30.59,30.67,30.59,30.63,177500.0,22.0573,22.115,22.0573,22.0862,177500.0
2010-08-24 10:15:00,30.63,30.75,30.63,30.7,165600.0,22.0862,22.1727,22.0862,22.1367,165600.0
2010-08-24 10:20:00,30.71,30.79,30.71,30.75,261800.0,22.1439,22.2016,22.1439,22.1727,261800.0
2010-08-24 10:25:00,30.76,30.8,30.72,30.75,78400.0,22.1799,22.2088,22.1511,22.1727,78400.0
2010-08-24 10:30:00,30.73,30.74,30.65,30.65,100700.0,22.1583,22.1655,22.1006,22.1006,100700.0
2010-08-24 10:35:00,30.66,30.66,30.61,30.65,219600.0,22.1078,22.1078,22.0718,22.1006,219600.0
2010-08-24 10:40:00,30.64,30.73,30.64,30.7,103200.0,22.0934,22.1583,22.0934,22.1367,103200.0
2010-08-24 10:45:00,30.71,30.73,30.67,30.7,98900.0,22.1439,22.1583,22.115,22.1367,98900.0
2010-08-24 10:50:00,30.71,30.73,30.64,30.66,207400.0,22.1439,22.1583,22.0934,22.1078,207400.0
2010-08-24 10:55:00,30.66,30.74,30.66,30.74,252100.0,22.1078,22.1655,22.1078,22.1655,252100.0
2010-08-24 11:00:00,30.74,30.83,30.74,30.8,425200.0,22.1655,22.2304,22.1655,22.2088,425200.0
2010-08-24 11:05:00,30.8,30.81,30.74,30.75,82500.0,22.2088,22.216,22.1655,22.1727,82500.0
2010-08-24 11:10:00,30.74,30.75,30.71,30.73,291800.0,22.1655,22.1727,22.1439,22.1583,291800.0
2010-08-24 11:15:00,30.72,30.73,30.68,30.72,199300.0,22.1511,22.1583,22.1222,22.1511,199300.0
2010-08-24 11:20:00,30.73,30.76,30.7,30.75,34900.0,22.1583,22.1799,22.1367,22.1727,34900.0
2010-08-24 11:25:00,30.75,30.76,30.73,30.76,65800.0,22.1727,22.1799,22.1583,22.1799,65800.0
2010-08-24 11:30:00,30.78,30.78,30.74,30.76,55900.0,22.1943,22.1943,22.1655,22.1799,55900.0
2010-08-24 11:35:00,30.77,30.82,30.77,30.78,152500.0,22.1871,22.2232,22.1871,22.1943,152500.0
2010-08-24 11:40:00,30.77,30.83,30.77,30.79,61000.0,22.1871,22.2304,22.1871,22.2016,61000.0
2010-08-24 11:45:00,30.79,30.79,30.73,30.75,181000.0,22.2016,22.2016,22.1583,22.1727,181000.0
2010-08-24 11:50:00,30.75,30.75,30.73,30.73,38500.0,22.1727,22.1727,22.1583,22.1583,38500.0
2010-08-24 11:55:00,30.73,30.76,30.72,30.73,109900.0,22.1583,22.1799,22.1511,22.1583,109900.0
2010-08-24 12:00:00,30.73,30.74,30.7,30.74,35400.0,22.1583,22.1655,22.1367,22.1655,35400.0
2010-08-24 12:05:00,30.74,30.74,30.7,30.74,26900.0,22.1655,22.1655,22.1367,22.1655,26900.0
2010-08-24 12:10:00,30.73,30.77,30.72,30.72,27100.0,22.1583,22.1871,22.1511,22.1511,27100.0
2010-08-24 12:15:00,30.72,30.72,30.69,30.69,41500.0,22.1511,22.1511,22.1294,22.1294,41500.0
2010-08-24 12:20:00,30.69,30.7,30.66,30.67,84200.0,22.1294,22.1367,22.1078,22.115,84200.0
2010-08-24 12:25:00,30.67,30.69,30.64,30.65,107700.0,22.115,22.1294,22.0934,22.1006,107700.0
2010-08-24 12:30:00,30.66,30.69,30.66,30.66,160200.0,22.1078,22.1294,22.1078,22.1078,160200.0
2010-08-24 12:35:00,30.65,30.66,30.63,30.66,139100.0,22.1006,22.1078,22.0862,22.1078,139100.0
2010-08-24 12:40:00,30.65,30.67,30.65,30.66,57300.0,22.1006,22.115,22.1006,22.1078,57300.0
2010-08-24 12:45:00,30.66,30.66,30.63,30.63,39500.0,22.1078,22.1078,22.0862,22.0862,39500.0
2010-08-24 12:50:00,30.63,30.64,30.62,30.63,139700.0,22.0862,22.0934,22.079,22.0862,139700.0
2010-08-24 12:55:00,30.63,30.66,30.62,30.62,97400.0,22.0862,22.1078,22.079,22.079,97400.0
2010-08-24 13:00:00,30.62,30.63,30.58,30.59,24800.0,22.079,22.0862,22.0501,22.0573,24800.0
2010-08-24 13:05:00,30.59,30.6,30.58,30.6,67900.0,22.0573,22.0646,22.0501,22.0646,67900.0
2010-08-24 13:10:00,30.6,30.62,30.59,30.6,44800.0,22.0646,22.079,22.0573,22.0646,44800.0
2010-08-24 13:15:00,30.61,30.61,30.6,30.6,59400.0,22.0718,22.0718,22.0646,22.0646,59400.0
2010-08-24 13:20:00,30.6,30.6,30.57,30.58,24200.0,22.0646,22.0646,22.0429,22.0501,24200.0
2010-08-24 13:25:00,30.58,30.66,30.58,30.66,15000.0,22.0501,22.1078,22.0501,22.1078,15000.0
2010-08-24 13:30:00,30.66,30.66,30.61,30.63,60700.0,22.1078,22.1078,22.0718,22.0862,60700.0
2010-08-24 13:35:00,30.63,30.64,30.61,30.64,69400.0,22.0862,22.0934,22.0718,22.0934,69400.0
2010-08-24 13:40:00,30.63,30.64,30.54,30.55,59600.0,22.0862,22.0934,22.0213,22.0285,59600.0
2010-08-24 13:45:00,30.53,30.57,30.53,30.55,137900.0,22.0141,22.0429,22.0141,22.0285,137900.0
2010-08-24 13:50:00,30.55,30.55,30.52,30.53,43400.0,22.0285,22.0285,22.0069,22.0141,43400.0
2010-08-24 13:55:00,30.52,30.53,30.51,30.52,29400.0,22.0069,22.0141,21.9997,22.0069,29400.0
2010-08-24 14:00:00,30.52,30.56,30.49,30.53,162900.0,22.0069,22.0357,21.9852,22.0141,162900.0
2010-08-24 14:05:00,30.52,30.54,30.51,30.51,33100.0,22.0069,22.0213,21.9997,21.9997,33100.0
2010-08-24 14:10:00,30.52,30.52,30.48,30.49,30400.0,22.0069,22.0069,21.978,21.9852,30400.0
2010-08-24 14:15:00,30.49,30.54,30.49,30.52,140900.0,21.9852,22.0213,21.9852,22.0069,140900.0
2010-08-24 14:20:00,30.52,30.54,30.51,30.54,52900.0,22.0069,22.0213,21.9997,22.0213,52900.0
2010-08-24 14:25:00,30.53,30.55,30.47,30.48,28900.0,22.0141,22.0285,21.9708,21.978,28900.0
2010-08-24 14:30:00,30.47,30.48,30.44,30.46,72900.0,21.9708,21.978,21.9492,21.9636,72900.0
2010-08-24 14:35:00,30.45,30.55,30.45,30.55,46900.0,21.9564,22.0285,21.9564,22.0285,46900.0
2010-08-24 14:40:00,30.56,30.57,30.53,30.55,274900.0,22.0357,22.0429,22.0141,22.0285,274900.0
2010-08-24 14:45:00,30.54,30.57,30.51,30.54,43400.0,22.0213,22.0429,21.9997,22.0213,43400.0
2010-08-24 14:50:00,30.54,30.56,30.5,30.54,58900.0,22.0213,22.0357,21.9924,22.0213,58900.0
2010-08-24 14:55:00,30.53,30.55,30.51,30.54,92100.0,22.0141,22.0285,21.9997,22.0213,92100.0
2010-08-24 15:00:00,30.55,30.56,30.52,30.56,40500.0,22.0285,22.0357,22.0069,22.0357,40500.0
2010-08-24 15:05:00,30.56,30.6,30.55,30.58,45700.0,22.0357,22.0646,22.0285,22.0501,45700.0
2010-08-24 15:10:00,30.59,30.59,30.52,30.53,172100.0,22.0573,22.0573,22.0069,22.0141,172100.0
2010-08-24 15:15:00,30.53,30.57,30.52,30.56,42000.0,22.0141,22.0429,22.0069,22.0357,42000.0
2010-08-24 15:20:00,30.55,30.6,30.52,30.6,172400.0,22.0285,22.0646,22.0069,22.0646,172400.0
2010-08-24 15:25:00,30.6,30.63,30.58,30.59,205100.0,22.0646,22.0862,22.0501,22.0573,205100.0
2010-08-24 15:30:00,30.6,30.62,30.57,30.58,85800.0,22.0646,22.079,22.0429,22.0501,85800.0
2010-08-24 15:35:00,30.58,30.59,30.48,30.51,328800.0,22.0501,22.0573,21.978,21.9997,328800.0
2010-08-24 15:40:00,30.51,30.51,30.46,30.49,246900.0,21.9997,21.9997,21.9636,21.9852,246900.0
2010-08-24 15:45:00,30.49,30.5,30.44,30.47,306500.0,21.9852,21.9924,21.9492,21.9708,306500.0
2010-08-24 15:50:00,30.48,30.5,30.43,30.43,420800.0,21.978,21.9924,21.942,21.942,420800.0
2010-08-24 15:55:00,30.43,30.45,30.4,30.41,1466900.0,21.942,21.9564,21.9203,21.9275,1466900.0
2010-08-25 09:30:00,30.18,30.28,30.18,30.25,264000.0,21.7617,21.8338,21.7617,21.8122,264000.0
2010-08-25 09:35:00,30.25,30.25,30.12,30.24,499700.0,21.8122,21.8122,21.7184,21.805,499700.0
2010-08-25 09:40:00,30.24,30.27,30.12,30.12,633600.0,21.805,21.8266,21.7184,21.7184,633600.0
2010-08-25 09:45:00,30.13,30.15,30.06,30.06,171200.0,21.7257,21.7401,21.6752,21.6752,171200.0
2010-08-25 09:50:00,30.07,30.1,30.05,30.07,106800.0,21.6824,21.704,21.668,21.6824,106800.0
2010-08-25 09:55:00,30.07,30.07,29.99,30.03,330600.0,21.6824,21.6824,21.6247,21.6535,330600.0
2010-08-25 10:00:00,30.0,30.07,29.92,30.04,664300.0,21.6319,21.6824,21.5742,21.6608,664300.0
2010-08-25 10:05:00,30.04,30.15,30.04,30.14,248900.0,21.6608,21.7401,21.6608,21.7329,248900.0
2010-08-25 10:10:00,30.14,30.17,30.11,30.14,256600.0,21.7329,21.7545,21.7112,21.7329,256600.0
2010-08-25 10:15:00,30.15,30.18,30.05,30.07,184200.0,21.7401,21.7617,21.668,21.6824,184200.0
2010-08-25 10:20:00,30.06,30.09,30.03,30.08,31000.0,21.6752,21.6968,21.6535,21.6896,31000.0
2010-08-25 10:25:00,30.08,30.1,29.99,30.01,192100.0,21.6896,21.704,21.6247,21.6391,192100.0
2010-08-25 10:30:00,30.01,30.02,29.96,29.99,223000.0,21.6391,21.6463,21.6031,21.6247,223000.0
2010-08-25 10:35:00,29.99,30.0,29.88,29.9,227700.0,21.6247,21.6319,21.5454,21.5598,227700.0
2010-08-25 10:40:00,29.9,29.98,29.9,29.98,157000.0,21.5598,21.6175,21.5598,21.6175,157000.0
2010-08-25 10:45:00,29.98,30.03,29.96,30.03,172900.0,21.6175,21.6535,21.6031,21.6535,172900.0
2010-08-25 10:50:00,30.04,30.04,29.99,29.99,81500.0,21.6608,21.6608,21.6247,21.6247,81500.0
2010-08-25 10:55:00,29.99,30.05,29.99,30.05,232000.0,21.6247,21.668,21.6247,21.668,232000.0
2010-08-25 11:00:00,30.05,30.12,30.04,30.09,94800.0,21.668,21.7184,21.6608,21.6968,94800.0
2010-08-25 11:05:00,30.09,30.12,30.09,30.09,76800.0,21.6968,21.7184,21.6968,21.6968,76800.0
2010-08-25 11:10:00,30.08,30.09,30.03,30.06,89600.0,21.6896,21.6968,21.6535,21.6752,89600.0
2010-08-25 11:15:00,30.06,30.14,30.06,30.14,158100.0,21.6752,21.7329,21.6752,21.7329,158100.0
2010-08-25 11:20:00,30.13,30.16,30.12,30.16,81900.0,21.7257,21.7473,21.7184,21.7473,81900.0
2010-08-25 11:25:00,30.16,30.19,30.14,30.17,60400.0,21.7473,21.7689,21.7329,21.7545,60400.0
2010-08-25 11:30:00,30.16,30.16,30.09,30.1,65700.0,21.7473,21.7473,21.6968,21.704,65700.0
2010-08-25 11:35:00,30.1,30.15,30.09,30.09,85300.0,21.704,21.7401,21.6968,21.6968,85300.0
2010-08-25 11:40:00,30.09,30.11,30.08,30.11,58600.0,21.6968,21.7112,21.6896,21.7112,58600.0
2010-08-25 11:45:00,30.11,30.12,30.08,30.09,17700.0,21.7112,21.7184,21.6896,21.6968,17700.0
2010-08-25 11:50:00,30.09,30.13,30.09,30.13,22000.0,21.6968,21.7257,21.6968,21.7257,22000.0
2010-08-25 11:55:00,30.13,30.17,30.13,30.15,36400.0,21.7257,21.7545,21.7257,21.7401,36400.0
2010-08-25 12:00:00,30.15,30.21,30.14,30.21,37200.0,21.7401,21.7833,21.7329,21.7833,37200.0
2010-08-25 12:05:00,30.21,30.22,30.15,30.16,57300.0,21.7833,21.7905,21.7401,21.7473,57300.0
2010-08-25 12:10:00,30.16,30.2,30.15,30.18,49800.0,21.7473,21.7761,21.7401,21.7617,49800.0
2010-08-25 12:15:00,30.17,30.18,30.15,30.17,23600.0,21.7545,21.7617,21.7401,21.7545,23600.0
2010-08-25 12:20:00,30.17,30.19,30.14,30.14,35300.0,21.7545,21.7689,21.7329,21.7329,35300.0
2010-08-25 12:25:00,30.15,30.16,30.15,30.16,2700.0,21.7401,21.7473,21.7401,21.7473,2700.0
2010-08-25 12:30:00,30.17,30.2,30.12,30.12,57700.0,21.7545,21.7761,21.7184,21.7184,57700.0
2010-08-25 12:35:00,30.13,30.13,30.1,30.11,28400.0,21.7257,21.7257,21.704,21.7112,28400.0
2010-08-25 12:40:00,30.1,30.11,30.08,30.11,15000.0,21.704,21.7112,21.6896,21.7112,15000.0
2010-08-25 12:45:00,30.11,30.12,30.1,30.12,5200.0,21.7112,21.7184,21.704,21.7184,5200.0
2010-08-25 12:50:00,30.12,30.14,30.11,30.12,12600.0,21.7184,21.7329,21.7112,21.7184,12600.0
2010-08-25 12:55:00,30.13,30.13,30.1,30.13,10100.0,21.7257,21.7257,21.704,21.7257,10100.0
2010-08-25 13:00:00,30.12,30.15,30.1,30.15,28100.0,21.7184,21.7401,21.704,21.7401,28100.0
2010-08-25 13:05:00,30.16,30.16,30.13,30.15,20300.0,21.7473,21.7473,21.7257,21.7401,20300.0
2010-08-25 13:10:00,30.16,30.18,30.16,30.17,28400.0,21.7473,21.7617,21.7473,21.7545,28400.0
2010-08-25 13:15:00,30.17,30.19,30.15,30.19,21300.0,21.7545,21.7689,21.7401,21.7689,21300.0
2010-08-25 13:20:00,30.19,30.2,30.17,30.2,67900.0,21.7689,21.7761,21.7545,21.7761,67900.0
2010-08-25 13:25:00,30.2,30.2,30.15,30.16,21000.0,21.7761,21.7761,21.7401,21.7473,21000.0
2010-08-25 13:30:00,30.15,30.19,30.14,30.18,26600.0,21.7401,21.7689,21.7329,21.7617,26600.0
2010-08-25 13:35:00,30.17,30.21,30.17,30.2,36900.0,21.7545,21.7833,21.7545,21.7761,36900.0
2010-08-25 13:40:00,30.19,30.23,30.18,30.23,14500.0,21.7689,21.7978,21.7617,21.7978,14500.0
2010-08-25 13:45:00,30.24,30.24,30.22,30.24,6300.0,21.805,21.805,21.7905,21.805,6300.0
2010-08-25 13:50:00,30.24,30.25,30.22,30.24,123800.0,21.805,21.8122,21.7905,21.805,123800.0
2010-08-25 13:55:00,30.25,30.26,30.24,30.24,15800.0,21.8122,21.8194,21.805,21.805,15800.0
2010-08-25 14:00:00,30.24,30.25,30.23,30.25,24300.0,21.805,21.8122,21.7978,21.8122,24300.0
2010-08-25 14:05:00,30.26,30.3,30.25,30.29,29000.0,21.8194,21.8482,21.8122,21.841,29000.0
2010-08-25 14:10:00,30.28,30.32,30.27,30.3,41500.0,21.8338,21.8627,21.8266,21.8482,41500.0
2010-08-25 14:15:00,30.31,30.31,30.28,30.28,26000.0,21.8554,21.8554,21.8338,21.8338,26000.0
2010-08-25 14:20:00,30.29,30.29,30.26,30.26,25400.0,21.841,21.841,21.8194,21.8194,25400.0
2010-08-25 14:25:00,30.26,30.26,30.24,30.26,44000.0,21.8194,21.8194,21.805,21.8194,44000.0
2010-08-25 14:30:00,30.26,30.32,30.23,30.31,51300.0,21.8194,21.8627,21.7978,21.8554,51300.0
2010-08-25 14:35:00,30.31,30.38,30.31,30.35,119400.0,21.8554,21.9059,21.8554,21.8843,119400.0
2010-08-25 14:40:00,30.36,30.41,30.36,30.41,185200.0,21.8915,21.9275,21.8915,21.9275,185200.0
2010-08-25 14:45:00,30.41,30.45,30.4,30.43,79400.0,21.9275,21.9564,21.9203,21.942,79400.0
2010-08-25 14:50:00,30.44,30.44,30.4,30.42,105400.0,21.9492,21.9492,21.9203,21.9348,105400.0
2010-08-25 14:55:00,30.41,30.44,30.4,30.43,43000.0,21.9275,21.9492,21.9203,21.942,43000.0
2010-08-25 15:00:00,30.43,30.46,30.42,30.43,90200.0,21.942,21.9636,21.9348,21.942,90200.0
2010-08-25 15:05:00,30.42,30.44,30.41,30.43,59800.0,21.9348,21.9492,21.9275,21.942,59800.0
2010-08-25 15:10:00,30.43,30.48,30.43,30.46,93600.0,21.942,21.978,21.942,21.9636,93600.0
2010-08-25 15:15:00,30.45,30.47,30.39,30.41,70600.0,21.9564,21.9708,21.9131,21.9275,70600.0
2010-08-25 15:20:00,30.4,30.41,30.37,30.4,328800.0,21.9203,21.9275,21.8987,21.9203,328800.0
2010-08-25 15:25:00,30.39,30.43,30.39,30.4,236000.0,21.9131,21.942,21.9131,21.9203,236000.0
2010-08-25 15:30:00,30.4,30.52,30.39,30.52,297800.0,21.9203,22.0069,21.9131,22.0069,297800.0
2010-08-25 15:35:00,30.52,30.55,30.51,30.52,259800.0,22.0069,22.0285,21.9997,22.0069,259800.0
2010-08-25 15:40:00,30.53,30.58,30.51,30.57,360300.0,22.0141,22.0501,21.9997,22.0429,360300.0
2010-08-25 15:45:00,30.56,30.6,30.55,30.57,494100.0,22.0357,22.0646,22.0285,22.0429,494100.0
2010-08-25 15:50:00,30.57,30.58,30.51,30.53,492600.0,22.0429,22.0501,21.9997,22.0141,492600.0
2010-08-25 15:55:00,30.52,30.54,30.49,30.49,877000.0,22.0069,22.0213,21.9852,21.9852,877000.0
2010-08-26 09:30:00,30.8,30.84,30.71,30.8,207100.0,22.2088,22.2376,22.1439,22.2088,207100.0
2010-08-26 09:35:00,30.79,30.8,30.75,30.77,72200.0,22.2016,22.2088,22.1727,22.1871,72200.0
2010-08-26 09:40:00,30.76,30.85,30.73,30.83,88500.0,22.1799,22.2448,22.1583,22.2304,88500.0
2010-08-26 09:45:00,30.84,30.88,30.8,30.81,146600.0,22.2376,22.2664,22.2088,22.216,146600.0
2010-08-26 09:50:00,30.81,30.81,30.69,30.69,59600.0,22.216,22.216,22.1294,22.1294,59600.0
2010-08-26 09:55:00,30.69,30.78,30.69,30.77,73000.0,22.1294,22.1943,22.1294,22.1871,73000.0
2010-08-26 10:00:00,30.76,30.84,30.75,30.84,155700.0,22.1799,22.2376,22.1727,22.2376,155700.0
2010-08-26 10:05:00,30.85,30.88,30.82,30.88,102200.0,22.2448,22.2664,22.2232,22.2664,102200.0
2010-08-26 10:10:00,30.87,30.95,30.87,30.94,211300.0,22.2592,22.3169,22.2592,22.3097,211300.0
2010-08-26 10:15:00,30.93,30.95,30.91,30.93,48100.0,22.3025,22.3169,22.2881,22.3025,48100.0
2010-08-26 10:20:00,30.93,30.94,30.85,30.87,57400.0,22.3025,22.3097,22.2448,22.2592,57400.0
2010-08-26 10:25:00,30.88,30.89,30.85,30.87,34600.0,22.2664,22.2737,22.2448,22.2592,34600.0
2010-08-26 10:30:00,30.88,30.9,30.85,30.88,100600.0,22.2664,22.2809,22.2448,22.2664,100600.0
2010-08-26 10:35:00,30.88,30.94,30.88,30.93,45600.0,22.2664,22.3097,22.2664,22.3025,45600.0
2010-08-26 10:40:00,30.92,30.97,30.92,30.92,268100.0,22.2953,22.3313,22.2953,22.2953,268100.0
2010-08-26 10:45:00,30.92,30.93,30.89,30.92,73300.0,22.2953,22.3025,22.2737,22.2953,73300.0
2010-08-26 10:50:00,30.92,30.92,30.86,30.86,27300.0,22.2953,22.2953,22.252,22.252,27300.0
2010-08-26 10:55:00,30.86,30.86,30.83,30.85,65300.0,22.252,22.252,22.2304,22.2448,65300.0
2010-08-26 11:00:00,30.86,30.87,30.79,30.81,40100.0,22.252,22.2592,22.2016,22.216,40100.0
2010-08-26 11:05:00,30.82,30.82,30.68,30.7,100100.0,22.2232,22.2232,22.1222,22.1367,100100.0
2010-08-26 11:10:00,30.7,30.71,30.67,30.71,79500.0,22.1367,22.1439,22.115,22.1439,79500.0
2010-08-26 11:15:00,30.7,30.76,30.69,30.75,115700.0,22.1367,22.1799,22.1294,22.1727,115700.0
2010-08-26 11:20:00,30.74,30.76,30.72,30.73,33900.0,22.1655,22.1799,22.1511,22.1583,33900.0
2010-08-26 11:25:00,30.72,30.78,30.72,30.78,37200.0,22.1511,22.1943,22.1511,22.1943,37200.0
2010-08-26 11:30:00,30.78,30.79,30.75,30.79,68300.0,22.1943,22.2016,22.1727,22.2016,68300.0
2010-08-26 11:35:00,30.8,30.81,30.76,30.76,77100.0,22.2088,22.216,22.1799,22.1799,77100.0
2010-08-26 11:40:00,30.76,30.78,30.71,30.74,72400.0,22.1799,22.1943,22.1439,22.1655,72400.0
2010-08-26 11:45:00,30.73,30.73,30.68,30.7,53100.0,22.1583,22.1583,22.1222,22.1367,53100.0
2010-08-26 11:50:00,30.7,30.7,30.65,30.65,87300.0,22.1367,22.1367,22.1006,22.1006,87300.0
2010-08-26 11:55:00,30.66,30.72,30.66,30.72,80100.0,22.1078,22.1511,22.1078,22.1511,80100.0
2010-08-26 12:00:00,30.72,30.72,30.69,30.7,71600.0,22.1511,22.1511,22.1294,22.1367,71600.0
2010-08-26 12:05:00,30.7,30.7,30.69,30.7,14800.0,22.1367,22.1367,22.1294,22.1367,14800.0
2010-08-26 12:10:00,30.7,30.7,30.68,30.68,15500.0,22.1367,22.1367,22.1222,22.1222,15500.0
2010-08-26 12:15:00,30.67,30.67,30.65,30.65,96600.0,22.115,22.115,22.1006,22.1006,96600.0
2010-08-26 12:20:00,30.66,30.72,30.66,30.71,69600.0,22.1078,22.1511,22.1078,22.1439,69600.0
2010-08-26 12:25:00,30.7,30.7,30.69,30.7,16000.0,22.1367,22.1367,22.1294,22.1367,16000.0
2010-08-26 12:30:00,30.7,30.71,30.69,30.71,15800.0,22.1367,22.1439,22.1294,22.1439,15800.0
2010-08-26 12:35:00,30.72,30.74,30.71,30.71,19700.0,22.1511,22.1655,22.1439,22.1439,19700.0
2010-08-26 12:40:00,30.7,30.72,30.67,30.72,40500.0,22.1367,22.1511,22.115,22.1511,40500.0
2010-08-26 12:45:00,30.71,30.72,30.7,30.7,50800.0,22.1439,22.1511,22.1367,22.1367,50800.0
2010-08-26 12:50:00,30.71,30.71,30.65,30.66,21700.0,22.1439,22.1439,22.1006,22.1078,21700.0
2010-08-26 12:55:00,30.66,30.7,30.64,30.7,65600.0,22.1078,22.1367,22.0934,22.1367,65600.0
2010-08-26 13:00:00,30.71,30.72,30.69,30.69,61300.0,22.1439,22.1511,22.1294,22.1294,61300.0
2010-08-26 13:05:00,30.67,30.68,30.67,30.68,17700.0,22.115,22.1222,22.115,22.1222,17700.0
2010-08-26 13:10:00,30.69,30.69,30.67,30.67,10500.0,22.1294,22.1294,22.115,22.115,10500.0
2010-08-26 13:15:00,30.67,30.69,30.67,30.68,29700.0,22.115,22.1294,22.115,22.1222,29700.0
2010-08-26 13:20:00,30.68,30.71,30.67,30.7,49300.0,22.1222,22.1439,22.115,22.1367,49300.0
2010-08-26 13:25:00,30.7,30.71,30.68,30.7,12200.0,22.1367,22.1439,22.1222,22.1367,12200.0
2010-08-26 13:30:00,30.7,30.73,30.69,30.71,40900.0,22.1367,22.1583,22.1294,22.1439,40900.0
2010-08-26 13:35:00,30.71,30.71,30.68,30.69,14100.0,22.1439,22.1439,22.1222,22.1294,14100.0
2010-08-26 13:40:00,30.7,30.72,30.69,30.7,24000.0,22.1367,22.1511,22.1294,22.1367,24000.0
2010-08-26 13:45:00,30.7,30.72,30.69,30.69,29500.0,22.1367,22.1511,22.1294,22.1294,29500.0
2010-08-26 13:50:00,30.69,30.71,30.68,30.7,13400.0,22.1294,22.1439,22.1222,22.1367,13400.0
2010-08-26 13:55:00,30.69,30.7,30.66,30.66,39900.0,22.1294,22.1367,22.1078,22.1078,39900.0
2010-08-26 14:00:00,30.66,30.68,30.65,30.66,82000.0,22.1078,22.1222,22.1006,22.1078,82000.0
2010-08-26 14:05:00,30.66,30.66,30.6,30.61,99800.0,22.1078,22.1078,22.0646,22.0718,99800.0
2010-08-26 14:10:00,30.6,30.6,30.53,30.57,142900.0,22.0646,22.0646,22.0141,22.0429,142900.0
2010-08-26 14:15:00,30.56,30.56,30.51,30.55,59700.0,22.0357,22.0357,21.9997,22.0285,59700.0
2010-08-26 14:20:00,30.55,30.56,30.52,30.54,48900.0,22.0285,22.0357,22.0069,22.0213,48900.0
2010-08-26 14:25:00,30.54,30.57,30.54,30.55,55200.0,22.0213,22.0429,22.0213,22.0285,55200.0
2010-08-26 14:30:00,30.54,30.54,30.5,30.54,57900.0,22.0213,22.0213,21.9924,22.0213,57900.0
2010-08-26 14:35:00,30.54,30.55,30.52,30.55,73300.0,22.0213,22.0285,22.0069,22.0285,73300.0
2010-08-26 14:40:00,30.55,30.56,30.52,30.52,16500.0,22.0285,22.0357,22.0069,22.0069,16500.0
2010-08-26 14:45:00,30.51,30.53,30.49,30.5,90100.0,21.9997,22.0141,21.9852,21.9924,90100.0
2010-08-26 14:50:00,30.5,30.51,30.47,30.48,19900.0,21.9924,21.9997,21.9708,21.978,19900.0
2010-08-26 14:55:00,30.48,30.48,30.42,30.44,221800.0,21.978,21.978,21.9348,21.9492,221800.0
2010-08-26 15:00:00,30.44,30.47,30.43,30.44,99100.0,21.9492,21.9708,21.942,21.9492,99100.0
2010-08-26 15:05:00,30.44,30.48,30.43,30.46,65200.0,21.9492,21.978,21.942,21.9636,65200.0
2010-08-26 15:10:00,30.46,30.5,30.46,30.5,72300.0,21.9636,21.9924,21.9636,21.9924,72300.0
2010-08-26 15:15:00,30.49,30.56,30.47,30.56,52400.0,21.9852,22.0357,21.9708,22.0357,52400.0
2010-08-26 15:20:00,30.55,30.6,30.54,30.55,119300.0,22.0285,22.0646,22.0213,22.0285,119300.0
2010-08-26 15:25:00,30.55,30.57,30.52,30.56,69500.0,22.0285,22.0429,22.0069,22.0357,69500.0
2010-08-26 15:30:00,30.55,30.57,30.52,30.56,65900.0,22.0285,22.0429,22.0069,22.0357,65900.0
2010-08-26 15:35:00,30.56,30.58,30.54,30.58,108300.0,22.0357,22.0501,22.0213,22.0501,108300.0
2010-08-26 15:40:00,30.58,30.65,30.57,30.64,125700.0,22.0501,22.1006,22.0429,22.0934,125700.0
2010-08-26 15:45:00,30.63,30.63,30.57,30.57,260800.0,22.0862,22.0862,22.0429,22.0429,260800.0
2010-08-26 15:50:00,30.57,30.59,30.52,30.54,225500.0,22.0429,22.0573,22.0069,22.0213,225500.0
2010-08-26 15:55:00,30.54,30.56,30.47,30.5,495000.0,22.0213,22.0357,21.9708,21.9924,495000.0
2010-08-27 09:30:00,30.67,30.83,30.67,30.76,119000.0,22.115,22.2304,22.115,22.1799,119000.0
2010-08-27 09:35:00,30.76,30.78,30.68,30.68,100300.0,22.1799,22.1943,22.1222,22.1222,100300.0
2010-08-27 09:40:00,30.67,30.69,30.63,30.64,72300.0,22.115,22.1294,22.0862,22.0934,72300.0
2010-08-27 09:45:00,30.62,30.67,30.6,30.64,140800.0,22.079,22.115,22.0646,22.0934,140800.0
2010-08-27 09:50:00,30.65,30.73,30.63,30.71,79500.0,22.1006,22.1583,22.0862,22.1439,79500.0
2010-08-27 09:55:00,30.71,30.76,30.57,30.58,138200.0,22.1439,22.1799,22.0429,22.0501,138200.0
2010-08-27 10:00:00,30.59,30.66,30.4,30.49,552600.0,22.0573,22.1078,21.9203,21.9852,552600.0
2010-08-27 10:05:00,30.49,30.49,30.36,30.45,385800.0,21.9852,21.9852,21.8915,21.9564,385800.0
2010-08-27 10:10:00,30.47,30.67,30.44,30.66,264300.0,21.9708,22.115,21.9492,22.1078,264300.0
2010-08-27 10:15:00,30.67,30.71,30.64,30.68,170100.0,22.115,22.1439,22.0934,22.1222,170100.0
2010-08-27 10:20:00,30.68,30.77,30.65,30.76,276200.0,22.1222,22.1871,22.1006,22.1799,276200.0
2010-08-27 10:25:00,30.76,30.84,30.76,30.84,218100.0,22.1799,22.2376,22.1799,22.2376,218100.0
2010-08-27 10:30:00,30.84,30.93,30.82,30.89,204100.0,22.2376,22.3025,22.2232,22.2737,204100.0
2010-08-27 10:35:00,30.89,30.93,30.86,30.91,167000.0,22.2737,22.3025,22.252,22.2881,167000.0
2010-08-27 10:40:00,30.9,30.93,30.87,30.88,121300.0,22.2809,22.3025,22.2592,22.2664,121300.0
2010-08-27 10:45:00,30.88,30.92,30.87,30.9,42900.0,22.2664,22.2953,22.2592,22.2809,42900.0
2010-08-27 10:50:00,30.9,30.93,30.89,30.91,57100.0,22.2809,22.3025,22.2737,22.2881,57100.0
2010-08-27 10:55:00,30.9,30.91,30.87,30.91,38900.0,22.2809,22.2881,22.2592,22.2881,38900.0
2010-08-27 11:00:00,30.9,30.98,30.9,30.96,77300.0,22.2809,22.3386,22.2809,22.3241,77300.0
2010-08-27 11:05:00,30.97,31.1,30.97,31.07,390200.0,22.3313,22.4251,22.3313,22.4035,390200.0
2010-08-27 11:10:00,31.07,31.12,31.06,31.11,195600.0,22.4035,22.4395,22.3962,22.4323,195600.0
2010-08-27 11:15:00,31.12,31.16,31.11,31.13,145400.0,22.4395,22.4683,22.4323,22.4467,145400.0
2010-08-27 11:20:00,31.14,31.21,31.14,31.2,186900.0,22.4539,22.5044,22.4539,22.4972,186900.0
2010-08-27 11:25:00,31.19,31.22,31.17,31.2,190300.0,22.49,22.5116,22.4756,22.4972,190300.0
2010-08-27 11:30:00,31.19,31.22,31.19,31.19,50100.0,22.49,22.5116,22.49,22.49,50100.0
2010-08-27 11:35:00,31.19,31.19,31.16,31.17,79200.0,22.49,22.49,22.4683,22.4756,79200.0
2010-08-27 11:40:00,31.15,31.16,31.14,31.16,32000.0,22.4611,22.4683,22.4539,22.4683,32000.0
2010-08-27 11:45:00,31.15,31.17,31.12,31.15,24900.0,22.4611,22.4756,22.4395,22.4611,24900.0
2010-08-27 11:50:00,31.16,31.18,31.14,31.15,63400.0,22.4683,22.4828,22.4539,22.4611,63400.0
2010-08-27 11:55:00,31.15,31.19,31.15,31.17,23900.0,22.4611,22.49,22.4611,22.4756,23900.0
2010-08-27 12:00:00,31.16,31.18,31.12,31.14,35900.0,22.4683,22.4828,22.4395,22.4539,35900.0
2010-08-27 12:05:00,31.13,31.16,31.13,31.15,54100.0,22.4467,22.4683,22.4467,22.4611,54100.0
2010-08-27 12:10:00,31.14,31.17,31.14,31.17,37900.0,22.4539,22.4756,22.4539,22.4756,37900.0
2010-08-27 12:15:00,31.18,31.18,31.17,31.18,23500.0,22.4828,22.4828,22.4756,22.4828,23500.0
2010-08-27 12:20:00,31.18,31.2,31.16,31.2,45100.0,22.4828,22.4972,22.4683,22.4972,45100.0
2010-08-27 12:25:00,31.2,31.21,31.17,31.18,98000.0,22.4972,22.5044,22.4756,22.4828,98000.0
2010-08-27 12:30:00,31.18,31.18,31.15,31.17,179200.0,22.4828,22.4828,22.4611,22.4756,179200.0
2010-08-27 12:35:00,31.17,31.19,31.14,31.15,29800.0,22.4756,22.49,22.4539,22.4611,29800.0
2010-08-27 12:40:00,31.15,31.15,31.07,31.07,226500.0,22.4611,22.4611,22.4035,22.4035,226500.0
2010-08-27 12:45:00,31.07,31.11,31.07,31.08,34900.0,22.4035,22.4323,22.4035,22.4107,34900.0
2010-08-27 12:50:00,31.08,31.11,31.08,31.11,28700.0,22.4107,22.4323,22.4107,22.4323,28700.0
2010-08-27 12:55:00,31.1,31.1,31.04,31.05,21400.0,22.4251,22.4251,22.3818,22.389,21400.0
2010-08-27 13:00:00,31.05,31.07,31.03,31.05,20300.0,22.389,22.4035,22.3746,22.389,20300.0
2010-08-27 13:05:00,31.06,31.08,31.05,31.07,41700.0,22.3962,22.4107,22.389,22.4035,41700.0
2010-08-27 13:10:00,31.08,31.09,31.04,31.04,39300.0,22.4107,22.4179,22.3818,22.3818,39300.0
2010-08-27 13:15:00,31.03,31.07,31.03,31.07,6200.0,22.3746,22.4035,22.3746,22.4035,6200.0
2010-08-27 13:20:00,31.08,31.1,31.07,31.08,102400.0,22.4107,22.4251,22.4035,22.4107,102400.0
2010-08-27 13:25:00,31.08,31.12,31.06,31.12,39500.0,22.4107,22.4395,22.3962,22.4395,39500.0
2010-08-27 13:30:00,31.13,31.17,31.12,31.16,40900.0,22.4467,22.4756,22.4395,22.4683,40900.0
2010-08-27 13:35:00,31.16,31.2,31.15,31.16,34100.0,22.4683,22.4972,22.4611,22.4683,34100.0
2010-08-27 13:40:00,31.17,31.18,31.14,31.14,23700.0,22.4756,22.4828,22.4539,22.4539,23700.0
2010-08-27 13:45:00,31.14,31.16,31.12,31.12,46100.0,22.4539,22.4683,22.4395,22.4395,46100.0
2010-08-27 13:50:00,31.12,31.19,31.12,31.18,15200.0,22.4395,22.49,22.4395,22.4828,15200.0
2010-08-27 13:55:00,31.18,31.23,31.16,31.23,49900.0,22.4828,22.5188,22.4683,22.5188,49900.0
2010-08-27 14:00:00,31.23,31.28,31.21,31.25,106000.0,22.5188,22.5549,22.5044,22.5332,106000.0
2010-08-27 14:05:00,31.22,31.24,31.18,31.23,101500.0,22.5116,22.526,22.4828,22.5188,101500.0
2010-08-27 14:10:00,31.22,31.24,31.22,31.22,49600.0,22.5116,22.526,22.5116,22.5116,49600.0
2010-08-27 14:15:00,31.22,31.25,31.2,31.25,130400.0,22.5116,22.5332,22.4972,22.5332,130400.0
2010-08-27 14:20:00,31.25,31.26,31.22,31.24,81800.0,22.5332,22.5405,22.5116,22.526,81800.0
2010-08-27 14:25:00,31.24,31.27,31.23,31.26,87200.0,22.526,22.5477,22.5188,22.5405,87200.0
2010-08-27 14:30:00,31.27,31.29,31.26,31.28,64100.0,22.5477,22.5621,22.5405,22.5549,64100.0
2010-08-27 14:35:00,31.28,31.33,31.28,31.33,154200.0,22.5549,22.5909,22.5549,22.5909,154200.0
2010-08-27 14:40:00,31.33,31.33,31.31,31.33,50100.0,22.5909,22.5909,22.5765,22.5909,50100.0
2010-08-27 14:45:00,31.34,31.35,31.31,31.31,52200.0,22.5981,22.6053,22.5765,22.5765,52200.0
2010-08-27 14:50:00,31.31,31.33,31.28,31.28,88900.0,22.5765,22.5909,22.5549,22.5549,88900.0
2010-08-27 14:55:00,31.29,31.32,31.29,31.31,37600.0,22.5621,22.5837,22.5621,22.5765,37600.0
2010-08-27 15:00:00,31.31,31.31,31.27,31.27,56200.0,22.5765,22.5765,22.5477,22.5477,56200.0
2010-08-27 15:05:00,31.26,31.28,31.25,31.28,55600.0,22.5405,22.5549,22.5332,22.5549,55600.0
2010-08-27 15:10:00,31.29,31.31,31.27,31.3,103700.0,22.5621,22.5765,22.5477,22.5693,103700.0
2010-08-27 15:15:00,31.3,31.3,31.26,31.27,77500.0,22.5693,22.5693,22.5405,22.5477,77500.0
2010-08-27 15:20:00,31.28,31.34,31.27,31.33,110000.0,22.5549,22.5981,22.5477,22.5909,110000.0
2010-08-27 15:25:00,31.34,31.37,31.32,31.35,76600.0,22.5981,22.6198,22.5837,22.6053,76600.0
2010-08-27 15:30:00,31.36,31.37,31.3,31.31,78900.0,22.6126,22.6198,22.5693,22.5765,78900.0
2010-08-27 15:35:00,31.32,31.33,31.29,31.3,114900.0,22.5837,22.5909,22.5621,22.5693,114900.0
2010-08-27 15:40:00,31.3,31.37,31.29,31.35,121100.0,22.5693,22.6198,22.5621,22.6053,121100.0
2010-08-27 15:45:00,31.35,31.37,31.33,31.34,317500.0,22.6053,22.6198,22.5909,22.5981,317500.0
2010-08-27 15:50:00,31.34,31.38,31.33,31.36,555300.0,22.5981,22.627,22.5909,22.6126,555300.0
2010-08-27 15:55:00,31.37,31.38,31.34,31.38,1248400.0,22.6198,22.627,22.5981,22.627,1248400.0
2010-08-30 09:30:00,31.31,31.31,31.18,31.21,163600.0,22.5765,22.5765,22.4828,22.5044,163600.0
2010-08-30 09:35:00,31.21,31.35,31.21,31.35,98900.0,22.5044,22.6053,22.5044,22.6053,98900.0
2010-08-30 09:40:00,31.36,31.43,31.34,31.43,110000.0,22.6126,22.663,22.5981,22.663,110000.0
2010-08-30 09:45:00,31.43,31.46,31.39,31.39,40200.0,22.663,22.6847,22.6342,22.6342,40200.0
2010-08-30 09:50:00,31.39,31.42,31.32,31.35,72300.0,22.6342,22.6558,22.5837,22.6053,72300.0
2010-08-30 09:55:00,31.35,31.39,31.34,31.38,28800.0,22.6053,22.6342,22.5981,22.627,28800.0
2010-08-30 10:00:00,31.37,31.37,31.3,31.35,52500.0,22.6198,22.6198,22.5693,22.6053,52500.0
2010-08-30 10:05:00,31.34,31.36,31.31,31.33,46600.0,22.5981,22.6126,22.5765,22.5909,46600.0
2010-08-30 10:10:00,31.32,31.32,31.29,31.31,19000.0,22.5837,22.5837,22.5621,22.5765,19000.0
2010-08-30 10:15:00,31.31,31.31,31.19,31.22,148500.0,22.5765,22.5765,22.49,22.5116,148500.0
2010-08-30 10:20:00,31.22,31.22,31.18,31.22,110600.0,22.5116,22.5116,22.4828,22.5116,110600.0
2010-08-30 10:25:00,31.22,31.24,31.18,31.23,47900.0,22.5116,22.526,22.4828,22.5188,47900.0
2010-08-30 10:30:00,31.23,31.23,31.18,31.22,53700.0,22.5188,22.5188,22.4828,22.5116,53700.0
2010-08-30 10:35:00,31.22,31.25,31.22,31.25,37500.0,22.5116,22.5332,22.5116,22.5332,37500.0
2010-08-30 10:40:00,31.25,31.25,31.2,31.22,33000.0,22.5332,22.5332,22.4972,22.5116,33000.0
2010-08-30 10:45:00,31.22,31.26,31.21,31.26,210300.0,22.5116,22.5405,22.5044,22.5405,210300.0
2010-08-30 10:50:00,31.25,31.3,31.25,31.29,57700.0,22.5332,22.5693,22.5332,22.5621,57700.0
2010-08-30 10:55:00,31.29,31.3,31.26,31.27,27900.0,22.5621,22.5693,22.5405,22.5477,27900.0
2010-08-30 11:00:00,31.27,31.28,31.22,31.23,48900.0,22.5477,22.5549,22.5116,22.5188,48900.0
2010-08-30 11:05:00,31.23,31.23,31.19,31.22,56400.0,22.5188,22.5188,22.49,22.5116,56400.0
2010-08-30 11:10:00,31.22,31.23,31.2,31.21,58800.0,22.5116,22.5188,22.4972,22.5044,58800.0
2010-08-30 11:15:00,31.21,31.24,31.18,31.24,42100.0,22.5044,22.526,22.4828,22.526,42100.0
2010-08-30 11:20:00,31.23,31.23,31.16,31.16,86400.0,22.5188,22.5188,22.4683,22.4683,86400.0
2010-08-30 11:25:00,31.16,31.21,31.16,31.19,43800.0,22.4683,22.5044,22.4683,22.49,43800.0
2010-08-30 11:30:00,31.18,31.18,31.15,31.16,28200.0,22.4828,22.4828,22.4611,22.4683,28200.0
2010-08-30 11:35:00,31.16,31.18,31.14,31.14,49500.0,22.4683,22.4828,22.4539,22.4539,49500.0
2010-08-30 11:40:00,31.14,31.15,31.11,31.11,54100.0,22.4539,22.4611,22.4323,22.4323,54100.0
2010-08-30 11:45:00,31.1,31.11,31.07,31.11,87000.0,22.4251,22.4323,22.4035,22.4323,87000.0
2010-08-30 11:50:00,31.11,31.12,31.1,31.1,31900.0,22.4323,22.4395,22.4251,22.4251,31900.0
2010-08-30 11:55:00,31.1,31.13,31.09,31.13,22400.0,22.4251,22.4467,22.4179,22.4467,22400.0
2010-08-30 12:00:00,31.14,31.15,31.12,31.12,27500.0,22.4539,22.4611,22.4395,22.4395,27500.0
2010-08-30 12:05:00,31.12,31.13,31.1,31.13,14200.0,22.4395,22.4467,22.4251,22.4467,14200.0
2010-08-30 12:10:00,31.13,31.14,31.13,31.14,4000.0,22.4467,22.4539,22.4467,22.4539,4000.0
2010-08-30 12:15:00,31.14,31.14,31.13,31.14,7400.0,22.4539,22.4539,22.4467,22.4539,7400.0
2010-08-30 12:20:00,31.14,31.15,31.14,31.14,2800.0,22.4539,22.4611,22.4539,22.4539,2800.0
2010-08-30 12:25:00,31.14,31.14,31.12,31.14,16000.0,22.4539,22.4539,22.4395,22.4539,16000.0
2010-08-30 12:30:00,31.15,31.16,31.13,31.15,97000.0,22.4611,22.4683,22.4467,22.4611,97000.0
2010-08-30 12:35:00,31.15,31.2,31.15,31.19,66300.0,22.4611,22.4972,22.4611,22.49,66300.0
2010-08-30 12:40:00,31.2,31.21,31.19,31.19,15100.0,22.4972,22.5044,22.49,22.49,15100.0
2010-08-30 12:45:00,31.2,31.26,31.2,31.24,40300.0,22.4972,22.5405,22.4972,22.526,40300.0
2010-08-30 12:50:00,31.24,31.25,31.22,31.22,22800.0,22.526,22.5332,22.5116,22.5116,22800.0
2010-08-30 12:55:00,31.21,31.24,31.19,31.2,43100.0,22.5044,22.526,22.49,22.4972,43100.0
2010-08-30 13:00:00,31.2,31.2,31.18,31.19,15400.0,22.4972,22.4972,22.4828,22.49,15400.0
2010-08-30 13:05:00,31.2,31.22,31.19,31.22,18100.0,22.4972,22.5116,22.49,22.5116,18100.0
2010-08-30 13:10:00,31.21,31.24,31.21,31.22,16400.0,22.5044,22.526,22.5044,22.5116,16400.0
2010-08-30 13:15:00,31.21,31.25,31.21,31.24,17300.0,22.5044,22.5332,22.5044,22.526,17300.0
2010-08-30 13:20:00,31.23,31.23,31.18,31.2,33300.0,22.5188,22.5188,22.4828,22.4972,33300.0
2010-08-30 13:25:00,31.2,31.2,31.15,31.16,26700.0,22.4972,22.4972,22.4611,22.4683,26700.0
2010-08-30 13:30:00,31.16,31.18,31.16,31.17,16100.0,22.4683,22.4828,22.4683,22.4756,16100.0
2010-08-30 13:35:00,31.17,31.17,31.15,31.15,15800.0,22.4756,22.4756,22.4611,22.4611,15800.0
2010-08-30 13:40:00,31.14,31.19,31.14,31.18,49500.0,22.4539,22.49,22.4539,22.4828,49500.0
2010-08-30 13:45:00,31.19,31.21,31.17,31.19,29700.0,22.49,22.5044,22.4756,22.49,29700.0
2010-08-30 13:50:00,31.2,31.2,31.16,31.16,16300.0,22.4972,22.4972,22.4683,22.4683,16300.0
2010-08-30 13:55:00,31.16,31.18,31.13,31.14,53300.0,22.4683,22.4828,22.4467,22.4539,53300.0
2010-08-30 14:00:00,31.14,31.17,31.13,31.14,28800.0,22.4539,22.4756,22.4467,22.4539,28800.0
2010-08-30 14:05:00,31.13,31.14,31.07,31.09,77500.0,22.4467,22.4539,22.4035,22.4179,77500.0
2010-08-30 14:10:00,31.09,31.1,31.08,31.08,22200.0,22.4179,22.4251,22.4107,22.4107,22200.0
2010-08-30 14:15:00,31.07,31.1,31.06,31.09,39600.0,22.4035,22.4251,22.3962,22.4179,39600.0
2010-08-30 14:20:00,31.1,31.11,31.09,31.1,16200.0,22.4251,22.4323,22.4179,22.4251,16200.0
2010-08-30 14:25:00,31.1,31.17,31.09,31.17,81700.0,22.4251,22.4756,22.4179,22.4756,81700.0
2010-08-30 14:30:00,31.16,31.2,31.16,31.17,49800.0,22.4683,22.4972,22.4683,22.4756,49800.0
2010-08-30 14:35:00,31.17,31.17,31.13,31.15,18000.0,22.4756,22.4756,22.4467,22.4611,18000.0
2010-08-30 14:40:00,31.15,31.19,31.15,31.18,47400.0,22.4611,22.49,22.4611,22.4828,47400.0
2010-08-30 14:45:00,31.17,31.17,31.13,31.13,21300.0,22.4756,22.4756,22.4467,22.4467,21300.0
2010-08-30 14:50:00,31.14,31.18,31.13,31.18,84100.0,22.4539,22.4828,22.4467,22.4828,84100.0
2010-08-30 14:55:00,31.18,31.18,31.15,31.15,54800.0,22.4828,22.4828,22.4611,22.4611,54800.0
2010-08-30 15:00:00,31.16,31.19,31.16,31.16,61600.0,22.4683,22.49,22.4683,22.4683,61600.0
2010-08-30 15:05:00,31.16,31.18,31.12,31.12,13900.0,22.4683,22.4828,22.4395,22.4395,13900.0
2010-08-30 15:10:00,31.12,31.13,31.11,31.11,25500.0,22.4395,22.4467,22.4323,22.4323,25500.0
2010-08-30 15:15:00,31.1,31.1,31.03,31.06,51300.0,22.4251,22.4251,22.3746,22.3962,51300.0
2010-08-30 15:20:00,31.06,31.08,31.04,31.07,56200.0,22.3962,22.4107,22.3818,22.4035,56200.0
2010-08-30 15:25:00,31.07,31.08,31.04,31.04,52000.0,22.4035,22.4107,22.3818,22.3818,52000.0
2010-08-30 15:30:00,31.04,31.05,31.02,31.04,38900.0,22.3818,22.389,22.3674,22.3818,38900.0
2010-08-30 15:35:00,31.03,31.07,31.03,31.06,60100.0,22.3746,22.4035,22.3746,22.3962,60100.0
2010-08-30 15:40:00,31.06,31.07,31.04,31.05,116200.0,22.3962,22.4035,22.3818,22.389,116200.0
2010-08-30 15:45:00,31.05,31.05,30.99,31.0,179500.0,22.389,22.389,22.3458,22.353,179500.0
2010-08-30 15:50:00,31.0,31.03,30.98,31.01,279400.0,22.353,22.3746,22.3386,22.3602,279400.0
2010-08-30 15:55:00,31.01,31.01,30.92,30.92,695700.0,22.3602,22.3602,22.2953,22.2953,695700.0
2010-08-31 09:30:00,30.72,30.81,30.71,30.81,166300.0,22.1511,22.216,22.1439,22.216,166300.0
2010-08-31 09:35:00,30.8,30.83,30.73,30.81,88100.0,22.2088,22.2304,22.1583,22.216,88100.0
2010-08-31 09:40:00,30.81,30.82,30.73,30.82,214000.0,22.216,22.2232,22.1583,22.2232,214000.0
2010-08-31 09:45:00,30.83,31.02,30.82,31.0,228000.0,22.2304,22.3674,22.2232,22.353,228000.0
2010-08-31 09:50:00,31.0,31.08,30.97,31.0,273400.0,22.353,22.4107,22.3313,22.353,273400.0
2010-08-31 09:55:00,31.01,31.03,30.92,30.98,156100.0,22.3602,22.3746,22.2953,22.3386,156100.0
2010-08-31 10:00:00,30.99,31.15,30.98,31.11,229400.0,22.3458,22.4611,22.3386,22.4323,229400.0
2010-08-31 10:05:00,31.12,31.17,31.1,31.16,150500.0,22.4395,22.4756,22.4251,22.4683,150500.0
2010-08-31 10:10:00,31.16,31.2,31.15,31.16,67000.0,22.4683,22.4972,22.4611,22.4683,67000.0
2010-08-31 10:15:00,31.16,31.18,31.1,31.12,79700.0,22.4683,22.4828,22.4251,22.4395,79700.0
2010-08-31 10:20:00,31.12,31.15,31.12,31.12,23300.0,22.4395,22.4611,22.4395,22.4395,23300.0
2010-08-31 10:25:00,31.13,31.17,31.12,31.17,32700.0,22.4467,22.4756,22.4395,22.4756,32700.0
2010-08-31 10:30:00,31.17,31.2,31.13,31.14,226900.0,22.4756,22.4972,22.4467,22.4539,226900.0
2010-08-31 10:35:00,31.14,31.16,31.05,31.07,100700.0,22.4539,22.4683,22.389,22.4035,100700.0
2010-08-31 10:40:00,31.08,31.09,31.04,31.06,38100.0,22.4107,22.4179,22.3818,22.3962,38100.0
2010-08-31 10:45:00,31.07,31.07,31.02,31.03,93700.0,22.4035,22.4035,22.3674,22.3746,93700.0
2010-08-31 10:50:00,31.03,31.11,31.03,31.07,61400.0,22.3746,22.4323,22.3746,22.4035,61400.0
2010-08-31 10:55:00,31.08,31.13,31.07,31.13,179000.0,22.4107,22.4467,22.4035,22.4467,179000.0
2010-08-31 11:00:00,31.12,31.16,31.11,31.12,139400.0,22.4395,22.4683,22.4323,22.4395,139400.0
2010-08-31 11:05:00,31.13,31.15,31.06,31.06,167000.0,22.4467,22.4611,22.3962,22.3962,167000.0
2010-08-31 11:10:00,31.06,31.08,31.01,31.08,113800.0,22.3962,22.4107,22.3602,22.4107,113800.0
2010-08-31 11:15:00,31.08,31.1,31.05,31.05,170200.0,22.4107,22.4251,22.389,22.389,170200.0
2010-08-31 11:20:00,31.05,31.15,31.05,31.15,125300.0,22.389,22.4611,22.389,22.4611,125300.0
2010-08-31 11:25:00,31.15,31.18,31.11,31.11,31800.0,22.4611,22.4828,22.4323,22.4323,31800.0
2010-08-31 11:30:00,31.11,31.14,31.09,31.14,95800.0,22.4323,22.4539,22.4179,22.4539,95800.0
2010-08-31 11:35:00,31.13,31.15,31.1,31.1,179000.0,22.4467,22.4611,22.4251,22.4251,179000.0
2010-08-31 11:40:00,31.1,31.13,31.09,31.1,11400.0,22.4251,22.4467,22.4179,22.4251,11400.0
2010-08-31 11:45:00,31.09,31.11,31.08,31.09,12600.0,22.4179,22.4323,22.4107,22.4179,12600.0
2010-08-31 11:50:00,31.09,31.16,31.09,31.15,14900.0,22.4179,22.4683,22.4179,22.4611,14900.0
2010-08-31 11:55:00,31.15,31.16,31.1,31.13,26300.0,22.4611,22.4683,22.4251,22.4467,26300.0
2010-08-31 12:00:00,31.13,31.15,31.13,31.13,15700.0,22.4467,22.4611,22.4467,22.4467,15700.0
2010-08-31 12:05:00,31.11,31.14,31.11,31.11,63200.0,22.4323,22.4539,22.4323,22.4323,63200.0
2010-08-31 12:10:00,31.09,31.12,31.07,31.1,66100.0,22.4179,22.4395,22.4035,22.4251,66100.0
2010-08-31 12:15:00,31.11,31.11,31.08,31.11,7100.0,22.4323,22.4323,22.4107,22.4323,7100.0
2010-08-31 12:20:00,31.12,31.12,31.08,31.08,20300.0,22.4395,22.4395,22.4107,22.4107,20300.0
2010-08-31 12:25:00,31.08,31.08,31.06,31.07,90700.0,22.4107,22.4107,22.3962,22.4035,90700.0
2010-08-31 12:30:00,31.07,31.13,31.06,31.11,28400.0,22.4035,22.4467,22.3962,22.4323,28400.0
2010-08-31 12:35:00,31.11,31.11,31.09,31.09,9500.0,22.4323,22.4323,22.4179,22.4179,9500.0
2010-08-31 12:40:00,31.09,31.09,31.02,31.05,22400.0,22.4179,22.4179,22.3674,22.389,22400.0
2010-08-31 12:45:00,31.05,31.1,31.05,31.08,23200.0,22.389,22.4251,22.389,22.4107,23200.0
2010-08-31 12:50:00,31.08,31.1,31.04,31.04,11600.0,22.4107,22.4251,22.3818,22.3818,11600.0
2010-08-31 12:55:00,31.04,31.05,31.02,31.02,20000.0,22.3818,22.389,22.3674,22.3674,20000.0
2010-08-31 13:00:00,31.02,31.07,31.01,31.04,46700.0,22.3674,22.4035,22.3602,22.3818,46700.0
2010-08-31 13:05:00,31.03,31.06,31.02,31.04,21600.0,22.3746,22.3962,22.3674,22.3818,21600.0
2010-08-31 13:10:00,31.05,31.08,31.03,31.08,42800.0,22.389,22.4107,22.3746,22.4107,42800.0
2010-08-31 13:15:00,31.07,31.07,31.04,31.04,12200.0,22.4035,22.4035,22.3818,22.3818,12200.0
2010-08-31 13:20:00,31.05,31.09,31.05,31.06,14000.0,22.389,22.4179,22.389,22.3962,14000.0
2010-08-31 13:25:00,31.05,31.07,31.03,31.06,18700.0,22.389,22.4035,22.3746,22.3962,18700.0
2010-08-31 13:30:00,31.07,31.08,31.04,31.04,23400.0,22.4035,22.4107,22.3818,22.3818,23400.0
2010-08-31 13:35:00,31.04,31.08,31.03,31.07,58600.0,22.3818,22.4107,22.3746,22.4035,58600.0
2010-08-31 13:40:00,31.06,31.08,31.05,31.06,33900.0,22.3962,22.4107,22.389,22.3962,33900.0
2010-08-31 13:45:00,31.07,31.07,31.04,31.05,8800.0,22.4035,22.4035,22.3818,22.389,8800.0
2010-08-31 13:50:00,31.04,31.05,31.03,31.03,19600.0,22.3818,22.389,22.3746,22.3746,19600.0
2010-08-31 13:55:00,31.03,31.06,31.03,31.03,52600.0,22.3746,22.3962,22.3746,22.3746,52600.0
2010-08-31 14:00:00,31.04,31.06,30.97,30.99,228600.0,22.3818,22.3962,22.3313,22.3458,228600.0
2010-08-31 14:05:00,30.98,31.07,30.98,31.05,178000.0,22.3386,22.4035,22.3386,22.389,178000.0
2010-08-31 14:10:00,31.06,31.11,31.06,31.09,58400.0,22.3962,22.4323,22.3962,22.4179,58400.0
2010-08-31 14:15:00,31.09,31.09,30.97,30.97,84800.0,22.4179,22.4179,22.3313,22.3313,84800.0
2010-08-31 14:20:00,30.95,30.98,30.88,30.9,44400.0,22.3169,22.3386,22.2664,22.2809,44400.0
2010-08-31 14:25:00,30.89,30.93,30.88,30.9,103900.0,22.2737,22.3025,22.2664,22.2809,103900.0
2010-08-31 14:30:00,30.9,30.9,30.88,30.89,49800.0,22.2809,22.2809,22.2664,22.2737,49800.0
2010-08-31 14:35:00,30.89,30.9,30.8,30.82,181700.0,22.2737,22.2809,22.2088,22.2232,181700.0
2010-08-31 14:40:00,30.82,30.85,30.82,30.84,94100.0,22.2232,22.2448,22.2232,22.2376,94100.0
2010-08-31 14:45:00,30.83,30.84,30.8,30.81,154400.0,22.2304,22.2376,22.2088,22.216,154400.0
2010-08-31 14:50:00,30.81,30.9,30.8,30.88,155800.0,22.216,22.2809,22.2088,22.2664,155800.0
2010-08-31 14:55:00,30.89,30.89,30.86,30.87,41600.0,22.2737,22.2737,22.252,22.2592,41600.0
2010-08-31 15:00:00,30.86,30.93,30.85,30.91,62100.0,22.252,22.3025,22.2448,22.2881,62100.0
2010-08-31 15:05:00,30.91,30.92,30.86,30.9,42700.0,22.2881,22.2953,22.252,22.2809,42700.0
2010-08-31 15:10:00,30.9,30.91,30.83,30.86,79500.0,22.2809,22.2881,22.2304,22.252,79500.0
2010-08-31 15:15:00,30.86,30.89,30.84,30.88,198100.0,22.252,22.2737,22.2376,22.2664,198100.0
2010-08-31 15:20:00,30.89,30.91,30.85,30.87,209100.0,22.2737,22.2881,22.2448,22.2592,209100.0
2010-08-31 15:25:00,30.87,30.9,30.85,30.89,115800.0,22.2592,22.2809,22.2448,22.2737,115800.0
2010-08-31 15:30:00,30.89,30.96,30.89,30.92,268000.0,22.2737,22.3241,22.2737,22.2953,268000.0
2010-08-31 15:35:00,30.92,30.94,30.84,30.89,243000.0,22.2953,22.3097,22.2376,22.2737,243000.0
2010-08-31 15:40:00,30.88,30.93,30.87,30.92,331700.0,22.2664,22.3025,22.2592,22.2953,331700.0
2010-08-31 15:45:00,30.93,31.09,30.93,31.05,585700.0,22.3025,22.4179,22.3025,22.389,585700.0
2010-08-31 15:50:00,31.05,31.07,30.94,30.97,330000.0,22.389,22.4035,22.3097,22.3313,330000.0
2010-08-31 15:55:00,30.97,31.04,30.95,31.03,537100.0,22.3313,22.3818,22.3169,22.3746,537100.0
2010-09-01 09:30:00,31.44,31.55,31.44,31.49,196600.0,22.6702,22.7496,22.6702,22.7063,196600.0
2010-09-01 09:35:00,31.48,31.48,31.44,31.45,185300.0,22.6991,22.6991,22.6702,22.6775,185300.0
2010-09-01 09:40:00,31.45,31.49,31.42,31.43,101400.0,22.6775,22.7063,22.6558,22.663,101400.0
2010-09-01 09:45:00,31.43,31.46,31.43,31.46,135700.0,22.663,22.6847,22.663,22.6847,135700.0
2010-09-01 09:50:00,31.47,31.58,31.47,31.55,199100.0,22.6919,22.7712,22.6919,22.7496,199100.0
2010-09-01 09:55:00,31.55,31.58,31.51,31.56,146400.0,22.7496,22.7712,22.7207,22.7568,146400.0
2010-09-01 10:00:00,31.55,31.85,31.55,31.83,850200.0,22.7496,22.9659,22.7496,22.9515,850200.0
2010-09-01 10:05:00,31.83,31.87,31.81,31.82,338700.0,22.9515,22.9803,22.937,22.9442,338700.0
2010-09-01 10:10:00,31.83,31.91,31.82,31.89,262200.0,22.9515,23.0091,22.9442,22.9947,262200.0
2010-09-01 10:15:00,31.89,31.91,31.84,31.85,76600.0,22.9947,23.0091,22.9587,22.9659,76600.0
2010-09-01 10:20:00,31.85,31.85,31.8,31.8,128300.0,22.9659,22.9659,22.9298,22.9298,128300.0
2010-09-01 10:25:00,31.8,31.82,31.8,31.81,117100.0,22.9298,22.9442,22.9298,22.937,117100.0
2010-09-01 10:30:00,31.81,31.85,31.78,31.84,195500.0,22.937,22.9659,22.9154,22.9587,195500.0
2010-09-01 10:35:00,31.85,31.87,31.82,31.86,342500.0,22.9659,22.9803,22.9442,22.9731,342500.0
2010-09-01 10:40:00,31.86,31.89,31.85,31.87,118000.0,22.9731,22.9947,22.9659,22.9803,118000.0
2010-09-01 10:45:00,31.87,31.89,31.85,31.89,230300.0,22.9803,22.9947,22.9659,22.9947,230300.0
2010-09-01 10:50:00,31.88,31.95,31.88,31.95,126100.0,22.9875,23.038,22.9875,23.038,126100.0
2010-09-01 10:55:00,31.95,31.97,31.94,31.94,113000.0,23.038,23.0524,23.0308,23.0308,113000.0
2010-09-01 11:00:00,31.95,32.0,31.95,32.0,77400.0,23.038,23.074,23.038,23.074,77400.0
2010-09-01 11:05:00,32.0,32.0,31.94,31.95,63300.0,23.074,23.074,23.0308,23.038,63300.0
2010-09-01 11:10:00,31.96,31.97,31.94,31.96,69100.0,23.0452,23.0524,23.0308,23.0452,69100.0
2010-09-01 11:15:00,31.96,31.99,31.96,31.98,378900.0,23.0452,23.0668,23.0452,23.0596,378900.0
2010-09-01 11:20:00,31.98,31.99,31.97,31.98,95200.0,23.0596,23.0668,23.0524,23.0596,95200.0
2010-09-01 11:25:00,31.98,31.99,31.95,31.97,89500.0,23.0596,23.0668,23.038,23.0524,89500.0
2010-09-01 11:30:00,31.97,32.02,31.97,32.01,77100.0,23.0524,23.0885,23.0524,23.0813,77100.0
2010-09-01 11:35:00,32.01,32.02,31.99,32.0,109200.0,23.0813,23.0885,23.0668,23.074,109200.0
2010-09-01 11:40:00,32.0,32.04,32.0,32.04,53200.0,23.074,23.1029,23.074,23.1029,53200.0
2010-09-01 11:45:00,32.03,32.04,31.96,31.97,76200.0,23.0957,23.1029,23.0452,23.0524,76200.0
2010-09-01 11:50:00,31.97,32.01,31.96,31.99,103900.0,23.0524,23.0813,23.0452,23.0668,103900.0
2010-09-01 11:55:00,31.98,31.98,31.95,31.96,89000.0,23.0596,23.0596,23.038,23.0452,89000.0
2010-09-01 12:00:00,31.96,31.98,31.96,31.97,82300.0,23.0452,23.0596,23.0452,23.0524,82300.0
2010-09-01 12:05:00,31.97,31.98,31.96,31.96,84800.0,23.0524,23.0596,23.0452,23.0452,84800.0
2010-09-01 12:10:00,31.96,31.97,31.95,31.97,42200.0,23.0452,23.0524,23.038,23.0524,42200.0
2010-09-01 12:15:00,31.96,31.99,31.94,31.95,127200.0,23.0452,23.0668,23.0308,23.038,127200.0
2010-09-01 12:20:00,31.94,31.98,31.94,31.95,52400.0,23.0308,23.0596,23.0308,23.038,52400.0
2010-09-01 12:25:00,31.96,31.96,31.92,31.94,27100.0,23.0452,23.0452,23.0164,23.0308,27100.0
2010-09-01 12:30:00,31.94,31.95,31.93,31.94,16800.0,23.0308,23.038,23.0236,23.0308,16800.0
2010-09-01 12:35:00,31.93,31.95,31.92,31.94,25000.0,23.0236,23.038,23.0164,23.0308,25000.0
2010-09-01 12:40:00,31.93,31.94,31.92,31.94,29900.0,23.0236,23.0308,23.0164,23.0308,29900.0
2010-09-01 12:45:00,31.93,31.96,31.93,31.93,35900.0,23.0236,23.0452,23.0236,23.0236,35900.0
2010-09-01 12:50:00,31.93,31.93,31.91,31.92,10400.0,23.0236,23.0236,23.0091,23.0164,10400.0
2010-09-01 12:55:00,31.92,31.94,31.92,31.94,16500.0,23.0164,23.0308,23.0164,23.0308,16500.0
2010-09-01 13:00:00,31.93,31.93,31.92,31.93,17300.0,23.0236,23.0236,23.0164,23.0236,17300.0
2010-09-01 13:05:00,31.93,31.95,31.93,31.95,39700.0,23.0236,23.038,23.0236,23.038,39700.0
2010-09-01 13:10:00,31.95,31.95,31.93,31.93,69900.0,23.038,23.038,23.0236,23.0236,69900.0
2010-09-01 13:15:00,31.94,31.95,31.93,31.94,12600.0,23.0308,23.038,23.0236,23.0308,12600.0
2010-09-01 13:20:00,31.94,31.95,31.92,31.93,56800.0,23.0308,23.038,23.0164,23.0236,56800.0
2010-09-01 13:25:00,31.93,31.95,31.93,31.93,18800.0,23.0236,23.038,23.0236,23.0236,18800.0
2010-09-01 13:30:00,31.94,31.96,31.94,31.96,16000.0,23.0308,23.0452,23.0308,23.0452,16000.0
2010-09-01 13:35:00,31.96,31.97,31.95,31.96,48400.0,23.0452,23.0524,23.038,23.0452,48400.0
2010-09-01 13:40:00,31.95,31.97,31.94,31.97,27300.0,23.038,23.0524,23.0308,23.0524,27300.0
2010-09-01 13:45:00,31.97,32.0,31.97,32.0,34400.0,23.0524,23.074,23.0524,23.074,34400.0
2010-09-01 13:50:00,32.0,32.01,32.0,32.0,38700.0,23.074,23.0813,23.074,23.074,38700.0
2010-09-01 13:55:00,32.01,32.01,31.97,31.98,52600.0,23.0813,23.0813,23.0524,23.0596,52600.0
2010-09-01 14:00:00,31.99,32.0,31.97,31.97,47800.0,23.0668,23.074,23.0524,23.0524,47800.0
2010-09-01 14:05:00,31.97,32.01,31.96,31.97,42300.0,23.0524,23.0813,23.0452,23.0524,42300.0
2010-09-01 14:10:00,31.96,31.96,31.91,31.91,89300.0,23.0452,23.0452,23.0091,23.0091,89300.0
2010-09-01 14:15:00,31.92,31.94,31.92,31.93,141300.0,23.0164,23.0308,23.0164,23.0236,141300.0
2010-09-01 14:20:00,31.93,31.94,31.91,31.91,96600.0,23.0236,23.0308,23.0091,23.0091,96600.0
2010-09-01 14:25:00,31.91,31.95,31.9,31.93,226600.0,23.0091,23.038,23.0019,23.0236,226600.0
2010-09-01 14:30:00,31.94,31.95,31.93,31.94,21200.0,23.0308,23.038,23.0236,23.0308,21200.0
2010-09-01 14:35:00,31.95,31.95,31.89,31.9,54300.0,23.038,23.038,22.9947,23.0019,54300.0
2010-09-01 14:40:00,31.9,31.91,31.88,31.9,47500.0,23.0019,23.0091,22.9875,23.0019,47500.0
2010-09-01 14:45:00,31.89,31.92,31.88,31.91,48800.0,22.9947,23.0164,22.9875,23.0091,48800.0
2010-09-01 14:50:00,31.91,31.94,31.91,31.93,43200.0,23.0091,23.0308,23.0091,23.0236,43200.0
2010-09-01 14:55:00,31.92,31.96,31.92,31.94,112500.0,23.0164,23.0452,23.0164,23.0308,112500.0
2010-09-01 15:00:00,31.93,31.94,31.91,31.92,111200.0,23.0236,23.0308,23.0091,23.0164,111200.0
2010-09-01 15:05:00,31.93,31.97,31.92,31.96,143700.0,23.0236,23.0524,23.0164,23.0452,143700.0
2010-09-01 15:10:00,31.96,31.98,31.95,31.98,30400.0,23.0452,23.0596,23.038,23.0596,30400.0
2010-09-01 15:15:00,31.98,31.98,31.94,31.95,51900.0,23.0596,23.0596,23.0308,23.038,51900.0
2010-09-01 15:20:00,31.95,31.98,31.93,31.95,127500.0,23.038,23.0596,23.0236,23.038,127500.0
2010-09-01 15:25:00,31.94,31.97,31.92,31.97,85500.0,23.0308,23.0524,23.0164,23.0524,85500.0
2010-09-01 15:30:00,31.96,31.99,31.93,31.99,84600.0,23.0452,23.0668,23.0236,23.0668,84600.0
2010-09-01 15:35:00,31.99,32.01,31.95,31.99,217800.0,23.0668,23.0813,23.038,23.0668,217800.0
2010-09-01 15:40:00,31.97,32.0,31.97,31.99,204100.0,23.0524,23.074,23.0524,23.0668,204100.0
2010-09-01 15:45:00,32.0,32.03,31.97,31.98,899500.0,23.074,23.0957,23.0524,23.0596,899500.0
2010-09-01 15:50:00,31.98,31.99,31.9,31.9,898400.0,23.0596,23.0668,23.0019,23.0019,898400.0
2010-09-01 15:55:00,31.9,31.97,31.9,31.97,1364700.0,23.0019,23.0524,23.0019,23.0524,1364700.0
2010-09-02 09:30:00,32.07,32.07,31.94,31.94,270000.0,23.1245,23.1245,23.0308,23.0308,270000.0
2010-09-02 09:35:00,31.94,31.99,31.88,31.98,311200.0,23.0308,23.0668,22.9875,23.0596,311200.0
2010-09-02 09:40:00,31.98,31.98,31.91,31.95,109100.0,23.0596,23.0596,23.0091,23.038,109100.0
2010-09-02 09:45:00,31.96,32.05,31.95,32.05,110700.0,23.0452,23.1101,23.038,23.1101,110700.0
2010-09-02 09:50:00,32.05,32.06,32.0,32.04,198900.0,23.1101,23.1173,23.074,23.1029,198900.0
2010-09-02 09:55:00,32.04,32.12,32.04,32.08,230000.0,23.1029,23.1606,23.1029,23.1317,230000.0
2010-09-02 10:00:00,32.09,32.16,32.07,32.1,162600.0,23.1389,23.1894,23.1245,23.1461,162600.0
2010-09-02 10:05:00,32.1,32.13,32.04,32.05,77600.0,23.1461,23.1678,23.1029,23.1101,77600.0
2010-09-02 10:10:00,32.05,32.08,32.04,32.07,65100.0,23.1101,23.1317,23.1029,23.1245,65100.0
2010-09-02 10:15:00,32.07,32.08,32.02,32.06,42100.0,23.1245,23.1317,23.0885,23.1173,42100.0
2010-09-02 10:20:00,32.05,32.11,32.02,32.09,62700.0,23.1101,23.1534,23.0885,23.1389,62700.0
2010-09-02 10:25:00,32.09,32.2,32.09,32.2,53800.0,23.1389,23.2183,23.1389,23.2183,53800.0
2010-09-02 10:30:00,32.2,32.2,32.15,32.2,41600.0,23.2183,23.2183,23.1822,23.2183,41600.0
2010-09-02 10:35:00,32.19,32.23,32.18,32.2,26300.0,23.211,23.2399,23.2038,23.2183,26300.0
2010-09-02 10:40:00,32.21,32.24,32.19,32.2,101300.0,23.2255,23.2471,23.211,23.2183,101300.0
2010-09-02 10:45:00,32.2,32.22,32.19,32.21,19000.0,23.2183,23.2327,23.211,23.2255,19000.0
2010-09-02 10:50:00,32.22,32.22,32.19,32.21,58500.0,23.2327,23.2327,23.211,23.2255,58500.0
2010-09-02 10:55:00,32.21,32.24,32.19,32.22,84900.0,23.2255,23.2471,23.211,23.2327,84900.0
2010-09-02 11:00:00,32.21,32.24,32.21,32.22,70100.0,23.2255,23.2471,23.2255,23.2327,70100.0
2010-09-02 11:05:00,32.22,32.22,32.17,32.2,286300.0,23.2327,23.2327,23.1966,23.2183,286300.0
2010-09-02 11:10:00,32.2,32.21,32.17,32.17,41000.0,23.2183,23.2255,23.1966,23.1966,41000.0
2010-09-02 11:15:00,32.16,32.16,32.14,32.15,59200.0,23.1894,23.1894,23.175,23.1822,59200.0
2010-09-02 11:20:00,32.14,32.15,32.11,32.12,15900.0,23.175,23.1822,23.1534,23.1606,15900.0
2010-09-02 11:25:00,32.12,32.13,32.08,32.13,69700.0,23.1606,23.1678,23.1317,23.1678,69700.0
2010-09-02 11:30:00,32.12,32.15,32.11,32.13,37000.0,23.1606,23.1822,23.1534,23.1678,37000.0
2010-09-02 11:35:00,32.12,32.13,32.1,32.13,47700.0,23.1606,23.1678,23.1461,23.1678,47700.0
2010-09-02 11:40:00,32.12,32.17,32.12,32.13,24000.0,23.1606,23.1966,23.1606,23.1678,24000.0
2010-09-02 11:45:00,32.13,32.15,32.12,32.15,20100.0,23.1678,23.1822,23.1606,23.1822,20100.0
2010-09-02 11:50:00,32.15,32.17,32.15,32.17,18700.0,23.1822,23.1966,23.1822,23.1966,18700.0
2010-09-02 11:55:00,32.17,32.17,32.11,32.11,45400.0,23.1966,23.1966,23.1534,23.1534,45400.0
2010-09-02 12:00:00,32.12,32.14,32.11,32.13,34900.0,23.1606,23.175,23.1534,23.1678,34900.0
2010-09-02 12:05:00,32.13,32.16,32.12,32.13,44400.0,23.1678,23.1894,23.1606,23.1678,44400.0
2010-09-02 12:10:00,32.12,32.18,32.12,32.18,63300.0,23.1606,23.2038,23.1606,23.2038,63300.0
2010-09-02 12:15:00,32.18,32.18,32.14,32.15,40200.0,23.2038,23.2038,23.175,23.1822,40200.0
2010-09-02 12:20:00,32.15,32.18,32.15,32.18,61000.0,23.1822,23.2038,23.1822,23.2038,61000.0
2010-09-02 12:25:00,32.17,32.17,32.15,32.16,48400.0,23.1966,23.1966,23.1822,23.1894,48400.0
2010-09-02 12:30:00,32.16,32.16,32.15,32.16,13000.0,23.1894,23.1894,23.1822,23.1894,13000.0
2010-09-02 12:35:00,32.16,32.17,32.16,32.17,13000.0,23.1894,23.1966,23.1894,23.1966,13000.0
2010-09-02 12:40:00,32.17,32.19,32.16,32.16,16100.0,23.1966,23.211,23.1894,23.1894,16100.0
2010-09-02 12:45:00,32.16,32.18,32.13,32.17,106700.0,23.1894,23.2038,23.1678,23.1966,106700.0
2010-09-02 12:50:00,32.18,32.18,32.14,32.14,17100.0,23.2038,23.2038,23.175,23.175,17100.0
2010-09-02 12:55:00,32.14,32.15,32.13,32.13,21800.0,23.175,23.1822,23.1678,23.1678,21800.0
2010-09-02 13:00:00,32.13,32.16,32.13,32.16,19300.0,23.1678,23.1894,23.1678,23.1894,19300.0
2010-09-02 13:05:00,32.15,32.18,32.15,32.16,30900.0,23.1822,23.2038,23.1822,23.1894,30900.0
2010-09-02 13:10:00,32.16,32.16,32.13,32.14,23500.0,23.1894,23.1894,23.1678,23.175,23500.0
2010-09-02 13:15:00,32.14,32.18,32.14,32.17,15600.0,23.175,23.2038,23.175,23.1966,15600.0
2010-09-02 13:20:00,32.16,32.19,32.16,32.17,12200.0,23.1894,23.211,23.1894,23.1966,12200.0
2010-09-02 13:25:00,32.17,32.17,32.17,32.17,7900.0,23.1966,23.1966,23.1966,23.1966,7900.0
2010-09-02 13:30:00,32.17,32.2,32.16,32.19,43400.0,23.1966,23.2183,23.1894,23.211,43400.0
2010-09-02 13:35:00,32.2,32.21,32.19,32.19,35100.0,23.2183,23.2255,23.211,23.211,35100.0
2010-09-02 13:40:00,32.19,32.2,32.19,32.2,8800.0,23.211,23.2183,23.211,23.2183,8800.0
2010-09-02 13:45:00,32.19,32.19,32.17,32.18,1900.0,23.211,23.211,23.1966,23.2038,1900.0
2010-09-02 13:50:00,32.19,32.19,32.17,32.19,8700.0,23.211,23.211,23.1966,23.211,8700.0
2010-09-02 13:55:00,32.19,32.19,32.17,32.17,2700.0,23.211,23.211,23.1966,23.1966,2700.0
2010-09-02 14:00:00,32.17,32.2,32.17,32.2,3900.0,23.1966,23.2183,23.1966,23.2183,3900.0
2010-09-02 14:05:00,32.2,32.23,32.2,32.23,54200.0,23.2183,23.2399,23.2183,23.2399,54200.0
2010-09-02 14:10:00,32.24,32.28,32.22,32.28,77200.0,23.2471,23.2759,23.2327,23.2759,77200.0
2010-09-02 14:15:00,32.27,32.28,32.26,32.28,57200.0,23.2687,23.2759,23.2615,23.2759,57200.0
2010-09-02 14:20:00,32.28,32.29,32.25,32.25,37800.0,23.2759,23.2831,23.2543,23.2543,37800.0
2010-09-02 14:25:00,32.25,32.26,32.24,32.24,5500.0,23.2543,23.2615,23.2471,23.2471,5500.0
2010-09-02 14:30:00,32.24,32.26,32.24,32.25,69300.0,23.2471,23.2615,23.2471,23.2543,69300.0
2010-09-02 14:35:00,32.26,32.26,32.24,32.26,13900.0,23.2615,23.2615,23.2471,23.2615,13900.0
2010-09-02 14:40:00,32.26,32.26,32.22,32.23,30700.0,23.2615,23.2615,23.2327,23.2399,30700.0
2010-09-02 14:45:00,32.22,32.25,32.22,32.23,14300.0,23.2327,23.2543,23.2327,23.2399,14300.0
2010-09-02 14:50:00,32.23,32.25,32.22,32.24,88400.0,23.2399,23.2543,23.2327,23.2471,88400.0
2010-09-02 14:55:00,32.24,32.25,32.23,32.25,6100.0,23.2471,23.2543,23.2399,23.2543,6100.0
2010-09-02 15:00:00,32.24,32.24,32.22,32.23,80900.0,23.2471,23.2471,23.2327,23.2399,80900.0
2010-09-02 15:05:00,32.23,32.26,32.23,32.25,126200.0,23.2399,23.2615,23.2399,23.2543,126200.0
2010-09-02 15:10:00,32.26,32.27,32.22,32.23,11300.0,23.2615,23.2687,23.2327,23.2399,11300.0
2010-09-02 15:15:00,32.23,32.24,32.23,32.24,7500.0,23.2399,23.2471,23.2399,23.2471,7500.0
2010-09-02 15:20:00,32.24,32.27,32.24,32.24,25300.0,23.2471,23.2687,23.2471,23.2471,25300.0
2010-09-02 15:25:00,32.25,32.26,32.23,32.26,7800.0,23.2543,23.2615,23.2399,23.2615,7800.0
2010-09-02 15:30:00,32.26,32.27,32.24,32.27,92300.0,23.2615,23.2687,23.2471,23.2687,92300.0
2010-09-02 15:35:00,32.26,32.32,32.26,32.3,403900.0,23.2615,23.3048,23.2615,23.2904,403900.0
2010-09-02 15:40:00,32.3,32.32,32.29,32.29,101000.0,23.2904,23.3048,23.2831,23.2831,101000.0
2010-09-02 15:45:00,32.3,32.33,32.29,32.33,187200.0,23.2904,23.312,23.2831,23.312,187200.0
2010-09-02 15:50:00,32.32,32.33,32.3,32.31,222200.0,23.3048,23.312,23.2904,23.2976,222200.0
2010-09-02 15:55:00,32.31,32.33,32.3,32.32,698900.0,23.2976,23.312,23.2904,23.3048,698900.0
2010-09-03 09:30:00,32.6,32.68,32.56,32.62,146500.0,23.5067,23.5644,23.4778,23.5211,146500.0
2010-09-03 09:35:00,32.62,32.66,32.6,32.66,143900.0,23.5211,23.5499,23.5067,23.5499,143900.0
2010-09-03 09:40:00,32.65,32.75,32.65,32.71,242000.0,23.5427,23.6148,23.5427,23.586,242000.0
2010-09-03 09:45:00,32.71,32.74,32.67,32.69,105900.0,23.586,23.6076,23.5572,23.5716,105900.0
2010-09-03 09:50:00,32.69,32.73,32.67,32.71,102600.0,23.5716,23.6004,23.5572,23.586,102600.0
2010-09-03 09:55:00,32.72,32.75,32.71,32.73,40100.0,23.5932,23.6148,23.586,23.6004,40100.0
2010-09-03 10:00:00,32.72,32.73,32.64,32.68,368200.0,23.5932,23.6004,23.5355,23.5644,368200.0
2010-09-03 10:05:00,32.67,32.67,32.56,32.56,254300.0,23.5572,23.5572,23.4778,23.4778,254300.0
2010-09-03 10:10:00,32.55,32.61,32.55,32.57,139700.0,23.4706,23.5139,23.4706,23.485,139700.0
2010-09-03 10:15:00,32.58,32.61,32.53,32.58,95200.0,23.4923,23.5139,23.4562,23.4923,95200.0
2010-09-03 10:20:00,32.58,32.62,32.58,32.59,66400.0,23.4923,23.5211,23.4923,23.4995,66400.0
2010-09-03 10:25:00,32.59,32.6,32.5,32.51,70300.0,23.4995,23.5067,23.4346,23.4418,70300.0
2010-09-03 10:30:00,32.51,32.51,32.46,32.47,133200.0,23.4418,23.4418,23.4057,23.4129,133200.0
2010-09-03 10:35:00,32.47,32.52,32.46,32.51,196200.0,23.4129,23.449,23.4057,23.4418,196200.0
2010-09-03 10:40:00,32.5,32.56,32.5,32.55,121600.0,23.4346,23.4778,23.4346,23.4706,121600.0
2010-09-03 10:45:00,32.55,32.56,32.51,32.52,38700.0,23.4706,23.4778,23.4418,23.449,38700.0
2010-09-03 10:50:00,32.52,32.52,32.48,32.48,61400.0,23.449,23.449,23.4202,23.4202,61400.0
2010-09-03 10:55:00,32.48,32.53,32.45,32.53,405000.0,23.4202,23.4562,23.3985,23.4562,405000.0
2010-09-03 11:00:00,32.53,32.53,32.5,32.52,130700.0,23.4562,23.4562,23.4346,23.449,130700.0
2010-09-03 11:05:00,32.52,32.56,32.51,32.56,90100.0,23.449,23.4778,23.4418,23.4778,90100.0
2010-09-03 11:10:00,32.56,32.58,32.51,32.56,44100.0,23.4778,23.4923,23.4418,23.4778,44100.0
2010-09-03 11:15:00,32.57,32.59,32.53,32.58,46300.0,23.485,23.4995,23.4562,23.4923,46300.0
2010-09-03 11:20:00,32.59,32.59,32.56,32.56,20200.0,23.4995,23.4995,23.4778,23.4778,20200.0
2010-09-03 11:25:00,32.56,32.57,32.53,32.55,22800.0,23.4778,23.485,23.4562,23.4706,22800.0
2010-09-03 11:30:00,32.55,32.57,32.54,32.56,27900.0,23.4706,23.485,23.4634,23.4778,27900.0
2010-09-03 11:35:00,32.56,32.56,32.51,32.55,37500.0,23.4778,23.4778,23.4418,23.4706,37500.0
2010-09-03 11:40:00,32.56,32.58,32.55,32.58,25600.0,23.4778,23.4923,23.4706,23.4923,25600.0
2010-09-03 11:45:00,32.58,32.58,32.55,32.56,51800.0,23.4923,23.4923,23.4706,23.4778,51800.0
2010-09-03 11:50:00,32.55,32.55,32.52,32.53,77200.0,23.4706,23.4706,23.449,23.4562,77200.0
2010-09-03 11:55:00,32.55,32.58,32.54,32.55,36300.0,23.4706,23.4923,23.4634,23.4706,36300.0
2010-09-03 12:00:00,32.54,32.57,32.53,32.57,37900.0,23.4634,23.485,23.4562,23.485,37900.0
2010-09-03 12:05:00,32.57,32.58,32.55,32.56,82500.0,23.485,23.4923,23.4706,23.4778,82500.0
2010-09-03 12:10:00,32.55,32.57,32.54,32.57,29500.0,23.4706,23.485,23.4634,23.485,29500.0
2010-09-03 12:15:00,32.57,32.58,32.55,32.57,10100.0,23.485,23.4923,23.4706,23.485,10100.0
2010-09-03 12:20:00,32.57,32.58,32.57,32.57,2300.0,23.485,23.4923,23.485,23.485,2300.0
2010-09-03 12:25:00,32.57,32.59,32.57,32.58,10400.0,23.485,23.4995,23.485,23.4923,10400.0
2010-09-03 12:30:00,32.58,32.63,32.58,32.62,8800.0,23.4923,23.5283,23.4923,23.5211,8800.0
2010-09-03 12:35:00,32.62,32.67,32.62,32.66,148100.0,23.5211,23.5572,23.5211,23.5499,148100.0
2010-09-03 12:40:00,32.65,32.65,32.64,32.65,8100.0,23.5427,23.5427,23.5355,23.5427,8100.0
2010-09-03 12:45:00,32.64,32.66,32.64,32.65,57900.0,23.5355,23.5499,23.5355,23.5427,57900.0
2010-09-03 12:50:00,32.65,32.66,32.65,32.66,11000.0,23.5427,23.5499,23.5427,23.5499,11000.0
2010-09-03 12:55:00,32.66,32.69,32.65,32.66,42300.0,23.5499,23.5716,23.5427,23.5499,42300.0
2010-09-03 13:00:00,32.66,32.69,32.66,32.66,28500.0,23.5499,23.5716,23.5499,23.5499,28500.0
2010-09-03 13:05:00,32.67,32.67,32.65,32.66,34500.0,23.5572,23.5572,23.5427,23.5499,34500.0
2010-09-03 13:10:00,32.65,32.67,32.65,32.66,33600.0,23.5427,23.5572,23.5427,23.5499,33600.0
2010-09-03 13:15:00,32.66,32.66,32.64,32.65,26000.0,23.5499,23.5499,23.5355,23.5427,26000.0
2010-09-03 13:20:00,32.65,32.66,32.63,32.64,34300.0,23.5427,23.5499,23.5283,23.5355,34300.0
2010-09-03 13:25:00,32.64,32.65,32.63,32.63,58000.0,23.5355,23.5427,23.5283,23.5283,58000.0
2010-09-03 13:30:00,32.63,32.66,32.63,32.64,42400.0,23.5283,23.5499,23.5283,23.5355,42400.0
2010-09-03 13:35:00,32.64,32.71,32.64,32.71,9100.0,23.5355,23.586,23.5355,23.586,9100.0
2010-09-03 13:40:00,32.71,32.72,32.7,32.7,11700.0,23.586,23.5932,23.5788,23.5788,11700.0
2010-09-03 13:45:00,32.7,32.7,32.69,32.7,29600.0,23.5788,23.5788,23.5716,23.5788,29600.0
2010-09-03 13:50:00,32.7,32.72,32.69,32.71,33600.0,23.5788,23.5932,23.5716,23.586,33600.0
2010-09-03 13:55:00,32.71,32.71,32.7,32.7,52000.0,23.586,23.586,23.5788,23.5788,52000.0
2010-09-03 14:00:00,32.7,32.72,32.7,32.71,18700.0,23.5788,23.5932,23.5788,23.586,18700.0
2010-09-03 14:05:00,32.71,32.73,32.71,32.72,25900.0,23.586,23.6004,23.586,23.5932,25900.0
2010-09-03 14:10:00,32.72,32.72,32.7,32.71,70000.0,23.5932,23.5932,23.5788,23.586,70000.0
2010-09-03 14:15:00,32.7,32.71,32.7,32.7,34600.0,23.5788,23.586,23.5788,23.5788,34600.0
2010-09-03 14:20:00,32.71,32.71,32.7,32.71,40200.0,23.586,23.586,23.5788,23.586,40200.0
2010-09-03 14:25:00,32.71,32.71,32.69,32.7,94000.0,23.586,23.586,23.5716,23.5788,94000.0
2010-09-03 14:30:00,32.7,32.73,32.7,32.73,37300.0,23.5788,23.6004,23.5788,23.6004,37300.0
2010-09-03 14:35:00,32.72,32.74,32.7,32.7,44400.0,23.5932,23.6076,23.5788,23.5788,44400.0
2010-09-03 14:40:00,32.7,32.71,32.68,32.69,25900.0,23.5788,23.586,23.5644,23.5716,25900.0
2010-09-03 14:45:00,32.69,32.69,32.65,32.65,22000.0,23.5716,23.5716,23.5427,23.5427,22000.0
2010-09-03 14:50:00,32.65,32.67,32.65,32.65,35800.0,23.5427,23.5572,23.5427,23.5427,35800.0
2010-09-03 14:55:00,32.65,32.66,32.61,32.61,52800.0,23.5427,23.5499,23.5139,23.5139,52800.0
2010-09-03 15:00:00,32.61,32.64,32.61,32.63,64000.0,23.5139,23.5355,23.5139,23.5283,64000.0
2010-09-03 15:05:00,32.62,32.63,32.6,32.61,246300.0,23.5211,23.5283,23.5067,23.5139,246300.0
2010-09-03 15:10:00,32.61,32.64,32.61,32.61,138700.0,23.5139,23.5355,23.5139,23.5139,138700.0
2010-09-03 15:15:00,32.61,32.64,32.6,32.62,108400.0,23.5139,23.5355,23.5067,23.5211,108400.0
2010-09-03 15:20:00,32.62,32.67,32.62,32.65,87400.0,23.5211,23.5572,23.5211,23.5427,87400.0
2010-09-03 15:25:00,32.65,32.66,32.64,32.66,154800.0,23.5427,23.5499,23.5355,23.5499,154800.0
2010-09-03 15:30:00,32.66,32.69,32.63,32.64,269000.0,23.5499,23.5716,23.5283,23.5355,269000.0
2010-09-03 15:35:00,32.65,32.66,32.64,32.65,44500.0,23.5427,23.5499,23.5355,23.5427,44500.0
2010-09-03 15:40:00,32.66,32.69,32.65,32.69,240400.0,23.5499,23.5716,23.5427,23.5716,240400.0
2010-09-03 15:45:00,32.7,32.71,32.69,32.69,256400.0,23.5788,23.586,23.5716,23.5716,256400.0
2010-09-03 15:50:00,32.7,32.7,32.67,32.67,374700.0,23.5788,23.5788,23.5572,23.5572,374700.0
2010-09-03 15:55:00,32.67,32.74,32.67,32.72,833200.0,23.5572,23.6076,23.5572,23.5932,833200.0
2010-09-07 09:30:00,32.6,32.63,32.53,32.6,133500.0,23.5067,23.5283,23.4562,23.5067,133500.0
2010-09-07 09:35:00,32.62,32.65,32.61,32.65,55100.0,23.5211,23.5427,23.5139,23.5427,55100.0
2010-09-07 09:40:00,32.65,32.7,32.63,32.67,87500.0,23.5427,23.5788,23.5283,23.5572,87500.0
2010-09-07 09:45:00,32.67,32.7,32.64,32.65,58500.0,23.5572,23.5788,23.5355,23.5427,58500.0
2010-09-07 09:50:00,32.64,32.64,32.56,32.58,52200.0,23.5355,23.5355,23.4778,23.4923,52200.0
2010-09-07 09:55:00,32.58,32.59,32.44,32.44,61000.0,23.4923,23.4995,23.3913,23.3913,61000.0
2010-09-07 10:00:00,32.44,32.46,32.39,32.45,218700.0,23.3913,23.4057,23.3553,23.3985,218700.0
2010-09-07 10:05:00,32.45,32.51,32.41,32.51,82700.0,23.3985,23.4418,23.3697,23.4418,82700.0
2010-09-07 10:10:00,32.51,32.55,32.51,32.55,27800.0,23.4418,23.4706,23.4418,23.4706,27800.0
2010-09-07 10:15:00,32.54,32.55,32.44,32.45,78500.0,23.4634,23.4706,23.3913,23.3985,78500.0
2010-09-07 10:20:00,32.45,32.45,32.37,32.42,41700.0,23.3985,23.3985,23.3408,23.3769,41700.0
2010-09-07 10:25:00,32.41,32.47,32.41,32.45,51700.0,23.3697,23.4129,23.3697,23.3985,51700.0
2010-09-07 10:30:00,32.44,32.46,32.42,32.44,62700.0,23.3913,23.4057,23.3769,23.3913,62700.0
2010-09-07 10:35:00,32.44,32.46,32.4,32.45,45900.0,23.3913,23.4057,23.3625,23.3985,45900.0
2010-09-07 10:40:00,32.46,32.5,32.45,32.49,16600.0,23.4057,23.4346,23.3985,23.4274,16600.0
2010-09-07 10:45:00,32.48,32.51,32.47,32.48,9200.0,23.4202,23.4418,23.4129,23.4202,9200.0
2010-09-07 10:50:00,32.47,32.49,32.41,32.41,22800.0,23.4129,23.4274,23.3697,23.3697,22800.0
2010-09-07 10:55:00,32.41,32.46,32.4,32.45,147100.0,23.3697,23.4057,23.3625,23.3985,147100.0
2010-09-07 11:00:00,32.46,32.48,32.41,32.41,18500.0,23.4057,23.4202,23.3697,23.3697,18500.0
2010-09-07 11:05:00,32.41,32.46,32.41,32.43,18400.0,23.3697,23.4057,23.3697,23.3841,18400.0
2010-09-07 11:10:00,32.42,32.44,32.39,32.41,44700.0,23.3769,23.3913,23.3553,23.3697,44700.0
2010-09-07 11:15:00,32.41,32.43,32.37,32.42,32000.0,23.3697,23.3841,23.3408,23.3769,32000.0
2010-09-07 11:20:00,32.41,32.46,32.41,32.42,44300.0,23.3697,23.4057,23.3697,23.3769,44300.0
2010-09-07 11:25:00,32.43,32.45,32.4,32.45,21900.0,23.3841,23.3985,23.3625,23.3985,21900.0
2010-09-07 11:30:00,32.45,32.49,32.44,32.45,37300.0,23.3985,23.4274,23.3913,23.3985,37300.0
2010-09-07 11:35:00,32.44,32.44,32.41,32.41,14200.0,23.3913,23.3913,23.3697,23.3697,14200.0
2010-09-07 11:40:00,32.42,32.45,32.41,32.45,26000.0,23.3769,23.3985,23.3697,23.3985,26000.0
2010-09-07 11:45:00,32.47,32.47,32.42,32.43,6900.0,23.4129,23.4129,23.3769,23.3841,6900.0
2010-09-07 11:50:00,32.43,32.43,32.36,32.37,13700.0,23.3841,23.3841,23.3336,23.3408,13700.0
2010-09-07 11:55:00,32.38,32.48,32.38,32.48,108700.0,23.348,23.4202,23.348,23.4202,108700.0
2010-09-07 12:00:00,32.48,32.5,32.47,32.49,19900.0,23.4202,23.4346,23.4129,23.4274,19900.0
2010-09-07 12:05:00,32.5,32.53,32.5,32.52,19200.0,23.4346,23.4562,23.4346,23.449,19200.0
2010-09-07 12:10:00,32.52,32.52,32.49,32.51,11800.0,23.449,23.449,23.4274,23.4418,11800.0
2010-09-07 12:15:00,32.51,32.51,32.49,32.49,25400.0,23.4418,23.4418,23.4274,23.4274,25400.0
2010-09-07 12:20:00,32.49,32.52,32.45,32.45,19100.0,23.4274,23.449,23.3985,23.3985,19100.0
2010-09-07 12:25:00,32.46,32.47,32.43,32.46,16700.0,23.4057,23.4129,23.3841,23.4057,16700.0
2010-09-07 12:30:00,32.45,32.45,32.41,32.45,60300.0,23.3985,23.3985,23.3697,23.3985,60300.0
2010-09-07 12:35:00,32.44,32.46,32.44,32.46,13700.0,23.3913,23.4057,23.3913,23.4057,13700.0
2010-09-07 12:40:00,32.46,32.5,32.46,32.5,16700.0,23.4057,23.4346,23.4057,23.4346,16700.0
2010-09-07 12:45:00,32.49,32.52,32.48,32.5,16200.0,23.4274,23.449,23.4202,23.4346,16200.0
2010-09-07 12:50:00,32.5,32.5,32.47,32.5,26800.0,23.4346,23.4346,23.4129,23.4346,26800.0
2010-09-07 12:55:00,32.5,32.5,32.48,32.5,10000.0,23.4346,23.4346,23.4202,23.4346,10000.0
2010-09-07 13:00:00,32.49,32.49,32.47,32.47,7800.0,23.4274,23.4274,23.4129,23.4129,7800.0
2010-09-07 13:05:00,32.47,32.47,32.43,32.45,6500.0,23.4129,23.4129,23.3841,23.3985,6500.0
2010-09-07 13:10:00,32.45,32.47,32.44,32.46,15100.0,23.3985,23.4129,23.3913,23.4057,15100.0
2010-09-07 13:15:00,32.47,32.49,32.46,32.48,9800.0,23.4129,23.4274,23.4057,23.4202,9800.0
2010-09-07 13:20:00,32.47,32.49,32.44,32.46,20100.0,23.4129,23.4274,23.3913,23.4057,20100.0
2010-09-07 13:25:00,32.46,32.49,32.45,32.48,43000.0,23.4057,23.4274,23.3985,23.4202,43000.0
2010-09-07 13:30:00,32.47,32.53,32.47,32.53,20000.0,23.4129,23.4562,23.4129,23.4562,20000.0
2010-09-07 13:35:00,32.53,32.54,32.52,32.53,26900.0,23.4562,23.4634,23.449,23.4562,26900.0
2010-09-07 13:40:00,32.54,32.55,32.53,32.53,17100.0,23.4634,23.4706,23.4562,23.4562,17100.0
2010-09-07 13:45:00,32.52,32.54,32.51,32.53,10300.0,23.449,23.4634,23.4418,23.4562,10300.0
2010-09-07 13:50:00,32.53,32.56,32.53,32.53,17100.0,23.4562,23.4778,23.4562,23.4562,17100.0
2010-09-07 13:55:00,32.53,32.61,32.53,32.61,57100.0,23.4562,23.5139,23.4562,23.5139,57100.0
2010-09-07 14:00:00,32.6,32.61,32.58,32.59,45200.0,23.5067,23.5139,23.4923,23.4995,45200.0
2010-09-07 14:05:00,32.59,32.61,32.55,32.56,18900.0,23.4995,23.5139,23.4706,23.4778,18900.0
2010-09-07 14:10:00,32.55,32.58,32.54,32.56,33400.0,23.4706,23.4923,23.4634,23.4778,33400.0
2010-09-07 14:15:00,32.57,32.62,32.57,32.62,20400.0,23.485,23.5211,23.485,23.5211,20400.0
2010-09-07 14:20:00,32.62,32.63,32.6,32.63,22300.0,23.5211,23.5283,23.5067,23.5283,22300.0
2010-09-07 14:25:00,32.64,32.65,32.61,32.62,25000.0,23.5355,23.5427,23.5139,23.5211,25000.0
2010-09-07 14:30:00,32.62,32.62,32.58,32.58,85100.0,23.5211,23.5211,23.4923,23.4923,85100.0
2010-09-07 14:35:00,32.58,32.6,32.54,32.54,62000.0,23.4923,23.5067,23.4634,23.4634,62000.0
2010-09-07 14:40:00,32.54,32.56,32.53,32.53,33800.0,23.4634,23.4778,23.4562,23.4562,33800.0
2010-09-07 14:45:00,32.53,32.56,32.53,32.54,76200.0,23.4562,23.4778,23.4562,23.4634,76200.0
2010-09-07 14:50:00,32.53,32.53,32.49,32.5,55400.0,23.4562,23.4562,23.4274,23.4346,55400.0
2010-09-07 14:55:00,32.49,32.49,32.41,32.43,123700.0,23.4274,23.4274,23.3697,23.3841,123700.0
2010-09-07 15:00:00,32.42,32.47,32.4,32.47,65300.0,23.3769,23.4129,23.3625,23.4129,65300.0
2010-09-07 15:05:00,32.47,32.47,32.42,32.43,21500.0,23.4129,23.4129,23.3769,23.3841,21500.0
2010-09-07 15:10:00,32.43,32.45,32.42,32.45,38500.0,23.3841,23.3985,23.3769,23.3985,38500.0
2010-09-07 15:15:00,32.45,32.46,32.43,32.45,29600.0,23.3985,23.4057,23.3841,23.3985,29600.0
2010-09-07 15:20:00,32.45,32.47,32.43,32.44,74100.0,23.3985,23.4129,23.3841,23.3913,74100.0
2010-09-07 15:25:00,32.43,32.47,32.41,32.46,138700.0,23.3841,23.4129,23.3697,23.4057,138700.0
2010-09-07 15:30:00,32.46,32.47,32.43,32.45,203900.0,23.4057,23.4129,23.3841,23.3985,203900.0
2010-09-07 15:35:00,32.45,32.49,32.44,32.48,221300.0,23.3985,23.4274,23.3913,23.4202,221300.0
2010-09-07 15:40:00,32.49,32.52,32.48,32.49,176600.0,23.4274,23.449,23.4202,23.4274,176600.0
2010-09-07 15:45:00,32.49,32.51,32.47,32.48,287700.0,23.4274,23.4418,23.4129,23.4202,287700.0
2010-09-07 15:50:00,32.47,32.47,32.4,32.4,354200.0,23.4129,23.4129,23.3625,23.3625,354200.0
2010-09-07 15:55:00,32.4,32.45,32.4,32.42,799300.0,23.3625,23.3985,23.3625,23.3769,799300.0
2010-09-08 09:30:00,32.51,32.64,32.47,32.64,53000.0,23.4418,23.5355,23.4129,23.5355,53000.0
2010-09-08 09:35:00,32.64,32.68,32.61,32.63,73900.0,23.5355,23.5644,23.5139,23.5283,73900.0
2010-09-08 09:40:00,32.63,32.71,32.63,32.71,84900.0,23.5283,23.586,23.5283,23.586,84900.0
2010-09-08 09:45:00,32.72,32.73,32.67,32.69,50700.0,23.5932,23.6004,23.5572,23.5716,50700.0
2010-09-08 09:50:00,32.68,32.7,32.65,32.68,29500.0,23.5644,23.5788,23.5427,23.5644,29500.0
2010-09-08 09:55:00,32.69,32.74,32.68,32.68,45900.0,23.5716,23.6076,23.5644,23.5644,45900.0
2010-09-08 10:00:00,32.68,32.74,32.68,32.73,73500.0,23.5644,23.6076,23.5644,23.6004,73500.0
2010-09-08 10:05:00,32.74,32.74,32.69,32.7,70900.0,23.6076,23.6076,23.5716,23.5788,70900.0
2010-09-08 10:10:00,32.7,32.77,32.7,32.75,72100.0,23.5788,23.6293,23.5788,23.6148,72100.0
2010-09-08 10:15:00,32.75,32.76,32.72,32.72,49100.0,23.6148,23.622,23.5932,23.5932,49100.0
2010-09-08 10:20:00,32.72,32.76,32.72,32.76,33700.0,23.5932,23.622,23.5932,23.622,33700.0
2010-09-08 10:25:00,32.76,32.81,32.76,32.76,43400.0,23.622,23.6581,23.622,23.622,43400.0
2010-09-08 10:30:00,32.76,32.82,32.75,32.78,134600.0,23.622,23.6653,23.6148,23.6365,134600.0
2010-09-08 10:35:00,32.79,32.84,32.79,32.83,35700.0,23.6437,23.6797,23.6437,23.6725,35700.0
2010-09-08 10:40:00,32.83,32.84,32.8,32.8,64000.0,23.6725,23.6797,23.6509,23.6509,64000.0
2010-09-08 10:45:00,32.8,32.82,32.79,32.79,118900.0,23.6509,23.6653,23.6437,23.6437,118900.0
2010-09-08 10:50:00,32.79,32.79,32.77,32.78,21600.0,23.6437,23.6437,23.6293,23.6365,21600.0
2010-09-08 10:55:00,32.78,32.79,32.77,32.77,12000.0,23.6365,23.6437,23.6293,23.6293,12000.0
2010-09-08 11:00:00,32.77,32.85,32.77,32.84,79300.0,23.6293,23.6869,23.6293,23.6797,79300.0
2010-09-08 11:05:00,32.84,32.86,32.82,32.82,58700.0,23.6797,23.6942,23.6653,23.6653,58700.0
2010-09-08 11:10:00,32.83,32.85,32.81,32.83,28100.0,23.6725,23.6869,23.6581,23.6725,28100.0
2010-09-08 11:15:00,32.82,32.84,32.82,32.84,14200.0,23.6653,23.6797,23.6653,23.6797,14200.0
2010-09-08 11:20:00,32.84,32.84,32.8,32.82,34300.0,23.6797,23.6797,23.6509,23.6653,34300.0
2010-09-08 11:25:00,32.82,32.84,32.82,32.84,25900.0,23.6653,23.6797,23.6653,23.6797,25900.0
2010-09-08 11:30:00,32.83,32.84,32.82,32.83,18300.0,23.6725,23.6797,23.6653,23.6725,18300.0
2010-09-08 11:35:00,32.83,32.83,32.79,32.79,11600.0,23.6725,23.6725,23.6437,23.6437,11600.0
2010-09-08 11:40:00,32.78,32.8,32.78,32.79,14900.0,23.6365,23.6509,23.6365,23.6437,14900.0
2010-09-08 11:45:00,32.78,32.8,32.78,32.8,18100.0,23.6365,23.6509,23.6365,23.6509,18100.0
2010-09-08 11:50:00,32.8,32.8,32.76,32.76,11400.0,23.6509,23.6509,23.622,23.622,11400.0
2010-09-08 11:55:00,32.77,32.79,32.77,32.77,21000.0,23.6293,23.6437,23.6293,23.6293,21000.0
2010-09-08 12:00:00,32.77,32.82,32.77,32.8,8800.0,23.6293,23.6653,23.6293,23.6509,8800.0
2010-09-08 12:05:00,32.81,32.82,32.81,32.81,6000.0,23.6581,23.6653,23.6581,23.6581,6000.0
2010-09-08 12:10:00,32.82,32.83,32.8,32.8,7100.0,23.6653,23.6725,23.6509,23.6509,7100.0
2010-09-08 12:15:00,32.81,32.81,32.79,32.79,12100.0,23.6581,23.6581,23.6437,23.6437,12100.0
2010-09-08 12:20:00,32.79,32.81,32.79,32.8,13800.0,23.6437,23.6581,23.6437,23.6509,13800.0
2010-09-08 12:25:00,32.8,32.81,32.8,32.81,10100.0,23.6509,23.6581,23.6509,23.6581,10100.0
2010-09-08 12:30:00,32.81,32.81,32.78,32.79,31300.0,23.6581,23.6581,23.6365,23.6437,31300.0
2010-09-08 12:35:00,32.79,32.81,32.79,32.8,6400.0,23.6437,23.6581,23.6437,23.6509,6400.0
2010-09-08 12:40:00,32.8,32.85,32.8,32.83,62200.0,23.6509,23.6869,23.6509,23.6725,62200.0
2010-09-08 12:45:00,32.83,32.87,32.83,32.85,74800.0,23.6725,23.7014,23.6725,23.6869,74800.0
2010-09-08 12:50:00,32.85,32.85,32.83,32.83,116900.0,23.6869,23.6869,23.6725,23.6725,116900.0
2010-09-08 12:55:00,32.84,32.85,32.83,32.85,9500.0,23.6797,23.6869,23.6725,23.6869,9500.0
2010-09-08 13:00:00,32.85,32.85,32.81,32.81,12200.0,23.6869,23.6869,23.6581,23.6581,12200.0
2010-09-08 13:05:00,32.81,32.82,32.8,32.81,92500.0,23.6581,23.6653,23.6509,23.6581,92500.0
2010-09-08 13:10:00,32.81,32.81,32.78,32.79,59600.0,23.6581,23.6581,23.6365,23.6437,59600.0
2010-09-08 13:15:00,32.79,32.8,32.77,32.77,10800.0,23.6437,23.6509,23.6293,23.6293,10800.0
2010-09-08 13:20:00,32.78,32.8,32.78,32.8,31500.0,23.6365,23.6509,23.6365,23.6509,31500.0
2010-09-08 13:25:00,32.79,32.8,32.78,32.79,10600.0,23.6437,23.6509,23.6365,23.6437,10600.0
2010-09-08 13:30:00,32.79,32.8,32.77,32.77,5900.0,23.6437,23.6509,23.6293,23.6293,5900.0
2010-09-08 13:35:00,32.78,32.78,32.76,32.77,16800.0,23.6365,23.6365,23.622,23.6293,16800.0
2010-09-08 13:40:00,32.76,32.76,32.7,32.7,25300.0,23.622,23.622,23.5788,23.5788,25300.0
2010-09-08 13:45:00,32.69,32.72,32.68,32.71,47100.0,23.5716,23.5932,23.5644,23.586,47100.0
2010-09-08 13:50:00,32.7,32.73,32.67,32.68,67500.0,23.5788,23.6004,23.5572,23.5644,67500.0
2010-09-08 13:55:00,32.7,32.73,32.69,32.73,257300.0,23.5788,23.6004,23.5716,23.6004,257300.0
2010-09-08 14:00:00,32.72,32.72,32.64,32.66,252500.0,23.5932,23.5932,23.5355,23.5499,252500.0
2010-09-08 14:05:00,32.66,32.7,32.65,32.67,51700.0,23.5499,23.5788,23.5427,23.5572,51700.0
2010-09-08 14:10:00,32.67,32.7,32.65,32.7,29100.0,23.5572,23.5788,23.5427,23.5788,29100.0
2010-09-08 14:15:00,32.7,32.72,32.68,32.71,32000.0,23.5788,23.5932,23.5644,23.586,32000.0
2010-09-08 14:20:00,32.71,32.76,32.71,32.75,52100.0,23.586,23.622,23.586,23.6148,52100.0
2010-09-08 14:25:00,32.75,32.76,32.74,32.75,49700.0,23.6148,23.622,23.6076,23.6148,49700.0
2010-09-08 14:30:00,32.74,32.77,32.74,32.76,46900.0,23.6076,23.6293,23.6076,23.622,46900.0
2010-09-08 14:35:00,32.75,32.76,32.74,32.74,43500.0,23.6148,23.622,23.6076,23.6076,43500.0
2010-09-08 14:40:00,32.75,32.79,32.74,32.78,38500.0,23.6148,23.6437,23.6076,23.6365,38500.0
2010-09-08 14:45:00,32.78,32.8,32.78,32.78,11800.0,23.6365,23.6509,23.6365,23.6365,11800.0
2010-09-08 14:50:00,32.77,32.78,32.76,32.77,8200.0,23.6293,23.6365,23.622,23.6293,8200.0
2010-09-08 14:55:00,32.76,32.77,32.74,32.75,18500.0,23.622,23.6293,23.6076,23.6148,18500.0
2010-09-08 15:00:00,32.75,32.79,32.75,32.79,32900.0,23.6148,23.6437,23.6148,23.6437,32900.0
2010-09-08 15:05:00,32.79,32.8,32.77,32.78,25700.0,23.6437,23.6509,23.6293,23.6365,25700.0
2010-09-08 15:10:00,32.78,32.78,32.75,32.76,18100.0,23.6365,23.6365,23.6148,23.622,18100.0
2010-09-08 15:15:00,32.76,32.78,32.74,32.74,17800.0,23.622,23.6365,23.6076,23.6076,17800.0
2010-09-08 15:20:00,32.74,32.77,32.71,32.71,29400.0,23.6076,23.6293,23.586,23.586,29400.0
2010-09-08 15:25:00,32.71,32.74,32.7,32.71,37200.0,23.586,23.6076,23.5788,23.586,37200.0
2010-09-08 15:30:00,32.7,32.73,32.69,32.71,47500.0,23.5788,23.6004,23.5716,23.586,47500.0
2010-09-08 15:35:00,32.71,32.76,32.7,32.73,96400.0,23.586,23.622,23.5788,23.6004,96400.0
2010-09-08 15:40:00,32.73,32.74,32.64,32.65,78000.0,23.6004,23.6076,23.5355,23.5427,78000.0
2010-09-08 15:45:00,32.65,32.67,32.62,32.63,188000.0,23.5427,23.5572,23.5211,23.5283,188000.0
2010-09-08 15:50:00,32.64,32.66,32.62,32.63,193500.0,23.5355,23.5499,23.5211,23.5283,193500.0
2010-09-08 15:55:00,32.63,32.68,32.62,32.68,731000.0,23.5283,23.5644,23.5211,23.5644,731000.0
2010-09-09 09:30:00,32.98,33.07,32.94,32.95,204700.0,23.7807,23.8456,23.7518,23.7591,204700.0
2010-09-09 09:35:00,32.95,32.96,32.88,32.93,140800.0,23.7591,23.7663,23.7086,23.7446,140800.0
2010-09-09 09:40:00,32.92,32.96,32.88,32.94,46800.0,23.7374,23.7663,23.7086,23.7518,46800.0
2010-09-09 09:45:00,32.93,32.94,32.87,32.88,75800.0,23.7446,23.7518,23.7014,23.7086,75800.0
2010-09-09 09:50:00,32.87,32.89,32.84,32.88,50700.0,23.7014,23.7158,23.6797,23.7086,50700.0
2010-09-09 09:55:00,32.88,32.89,32.85,32.88,44700.0,23.7086,23.7158,23.6869,23.7086,44700.0
2010-09-09 10:00:00,32.87,32.88,32.83,32.86,60200.0,23.7014,23.7086,23.6725,23.6942,60200.0
2010-09-09 10:05:00,32.86,32.86,32.76,32.79,98100.0,23.6942,23.6942,23.622,23.6437,98100.0
2010-09-09 10:10:00,32.78,32.79,32.69,32.71,84600.0,23.6365,23.6437,23.5716,23.586,84600.0
2010-09-09 10:15:00,32.71,32.71,32.65,32.68,59900.0,23.586,23.586,23.5427,23.5644,59900.0
2010-09-09 10:20:00,32.68,32.7,32.67,32.69,62000.0,23.5644,23.5788,23.5572,23.5716,62000.0
2010-09-09 10:25:00,32.69,32.72,32.69,32.72,9800.0,23.5716,23.5932,23.5716,23.5932,9800.0
2010-09-09 10:30:00,32.73,32.73,32.66,32.66,29900.0,23.6004,23.6004,23.5499,23.5499,29900.0
2010-09-09 10:35:00,32.66,32.7,32.65,32.7,31000.0,23.5499,23.5788,23.5427,23.5788,31000.0
2010-09-09 10:40:00,32.7,32.7,32.66,32.67,19200.0,23.5788,23.5788,23.5499,23.5572,19200.0
2010-09-09 10:45:00,32.67,32.71,32.67,32.7,40000.0,23.5572,23.586,23.5572,23.5788,40000.0
2010-09-09 10:50:00,32.7,32.7,32.63,32.63,200800.0,23.5788,23.5788,23.5283,23.5283,200800.0
2010-09-09 10:55:00,32.62,32.67,32.61,32.61,85400.0,23.5211,23.5572,23.5139,23.5139,85400.0
2010-09-09 11:00:00,32.6,32.68,32.6,32.66,87400.0,23.5067,23.5644,23.5067,23.5499,87400.0
2010-09-09 11:05:00,32.66,32.72,32.66,32.71,91500.0,23.5499,23.5932,23.5499,23.586,91500.0
2010-09-09 11:10:00,32.7,32.75,32.7,32.73,52700.0,23.5788,23.6148,23.5788,23.6004,52700.0
2010-09-09 11:15:00,32.73,32.76,32.72,32.72,21400.0,23.6004,23.622,23.5932,23.5932,21400.0
2010-09-09 11:20:00,32.72,32.73,32.7,32.72,43100.0,23.5932,23.6004,23.5788,23.5932,43100.0
2010-09-09 11:25:00,32.72,32.78,32.72,32.77,32100.0,23.5932,23.6365,23.5932,23.6293,32100.0
2010-09-09 11:30:00,32.77,32.78,32.75,32.78,38000.0,23.6293,23.6365,23.6148,23.6365,38000.0
2010-09-09 11:35:00,32.77,32.79,32.76,32.77,146800.0,23.6293,23.6437,23.622,23.6293,146800.0
2010-09-09 11:40:00,32.77,32.77,32.75,32.75,30600.0,23.6293,23.6293,23.6148,23.6148,30600.0
2010-09-09 11:45:00,32.74,32.74,32.7,32.72,33900.0,23.6076,23.6076,23.5788,23.5932,33900.0
2010-09-09 11:50:00,32.71,32.71,32.65,32.65,32800.0,23.586,23.586,23.5427,23.5427,32800.0
2010-09-09 11:55:00,32.66,32.67,32.66,32.66,14600.0,23.5499,23.5572,23.5499,23.5499,14600.0
2010-09-09 12:00:00,32.67,32.69,32.66,32.68,31500.0,23.5572,23.5716,23.5499,23.5644,31500.0
2010-09-09 12:05:00,32.68,32.69,32.68,32.68,21900.0,23.5644,23.5716,23.5644,23.5644,21900.0
2010-09-09 12:10:00,32.69,32.7,32.69,32.7,32700.0,23.5716,23.5788,23.5716,23.5788,32700.0
2010-09-09 12:15:00,32.7,32.7,32.68,32.69,91400.0,23.5788,23.5788,23.5644,23.5716,91400.0
2010-09-09 12:20:00,32.69,32.69,32.69,32.69,2400.0,23.5716,23.5716,23.5716,23.5716,2400.0
2010-09-09 12:25:00,32.68,32.71,32.68,32.7,21400.0,23.5644,23.586,23.5644,23.5788,21400.0
2010-09-09 12:30:00,32.7,32.71,32.69,32.71,14500.0,23.5788,23.586,23.5716,23.586,14500.0
2010-09-09 12:35:00,32.71,32.71,32.69,32.7,6700.0,23.586,23.586,23.5716,23.5788,6700.0
2010-09-09 12:40:00,32.71,32.71,32.69,32.69,7000.0,23.586,23.586,23.5716,23.5716,7000.0
2010-09-09 12:45:00,32.68,32.68,32.63,32.64,51900.0,23.5644,23.5644,23.5283,23.5355,51900.0
2010-09-09 12:50:00,32.63,32.65,32.62,32.63,49100.0,23.5283,23.5427,23.5211,23.5283,49100.0
2010-09-09 12:55:00,32.63,32.63,32.59,32.59,30500.0,23.5283,23.5283,23.4995,23.4995,30500.0
2010-09-09 13:00:00,32.58,32.62,32.56,32.61,94900.0,23.4923,23.5211,23.4778,23.5139,94900.0
2010-09-09 13:05:00,32.6,32.6,32.57,32.58,67500.0,23.5067,23.5067,23.485,23.4923,67500.0
2010-09-09 13:10:00,32.58,32.58,32.53,32.53,54800.0,23.4923,23.4923,23.4562,23.4562,54800.0
2010-09-09 13:15:00,32.53,32.58,32.53,32.57,68500.0,23.4562,23.4923,23.4562,23.485,68500.0
2010-09-09 13:20:00,32.57,32.58,32.56,32.57,25300.0,23.485,23.4923,23.4778,23.485,25300.0
2010-09-09 13:25:00,32.57,32.57,32.51,32.52,23400.0,23.485,23.485,23.4418,23.449,23400.0
2010-09-09 13:30:00,32.51,32.53,32.48,32.52,153000.0,23.4418,23.4562,23.4202,23.449,153000.0
2010-09-09 13:35:00,32.51,32.55,32.51,32.53,26700.0,23.4418,23.4706,23.4418,23.4562,26700.0
2010-09-09 13:40:00,32.53,32.53,32.52,32.53,7700.0,23.4562,23.4562,23.449,23.4562,7700.0
2010-09-09 13:45:00,32.53,32.55,32.5,32.55,56500.0,23.4562,23.4706,23.4346,23.4706,56500.0
2010-09-09 13:50:00,32.55,32.57,32.54,32.55,42900.0,23.4706,23.485,23.4634,23.4706,42900.0
2010-09-09 13:55:00,32.55,32.56,32.49,32.51,32000.0,23.4706,23.4778,23.4274,23.4418,32000.0
2010-09-09 14:00:00,32.51,32.54,32.51,32.54,28400.0,23.4418,23.4634,23.4418,23.4634,28400.0
2010-09-09 14:05:00,32.54,32.54,32.51,32.51,18300.0,23.4634,23.4634,23.4418,23.4418,18300.0
2010-09-09 14:10:00,32.52,32.52,32.49,32.51,16500.0,23.449,23.449,23.4274,23.4418,16500.0
2010-09-09 14:15:00,32.51,32.52,32.49,32.52,18700.0,23.4418,23.449,23.4274,23.449,18700.0
2010-09-09 14:20:00,32.51,32.51,32.5,32.5,5700.0,23.4418,23.4418,23.4346,23.4346,5700.0
2010-09-09 14:25:00,32.5,32.53,32.47,32.49,87000.0,23.4346,23.4562,23.4129,23.4274,87000.0
2010-09-09 14:30:00,32.49,32.52,32.48,32.52,22900.0,23.4274,23.449,23.4202,23.449,22900.0
2010-09-09 14:35:00,32.52,32.58,32.52,32.57,52100.0,23.449,23.4923,23.449,23.485,52100.0
2010-09-09 14:40:00,32.56,32.57,32.54,32.55,12000.0,23.4778,23.485,23.4634,23.4706,12000.0
2010-09-09 14:45:00,32.54,32.59,32.54,32.58,16900.0,23.4634,23.4995,23.4634,23.4923,16900.0
2010-09-09 14:50:00,32.58,32.58,32.56,32.56,30300.0,23.4923,23.4923,23.4778,23.4778,30300.0
2010-09-09 14:55:00,32.55,32.6,32.55,32.6,57100.0,23.4706,23.5067,23.4706,23.5067,57100.0
2010-09-09 15:00:00,32.6,32.61,32.59,32.61,24300.0,23.5067,23.5139,23.4995,23.5139,24300.0
2010-09-09 15:05:00,32.6,32.62,32.6,32.61,12600.0,23.5067,23.5211,23.5067,23.5139,12600.0
2010-09-09 15:10:00,32.6,32.61,32.59,32.59,3200.0,23.5067,23.5139,23.4995,23.4995,3200.0
2010-09-09 15:15:00,32.6,32.63,32.6,32.62,23900.0,23.5067,23.5283,23.5067,23.5211,23900.0
2010-09-09 15:20:00,32.61,32.63,32.61,32.63,39900.0,23.5139,23.5283,23.5139,23.5283,39900.0
2010-09-09 15:25:00,32.62,32.63,32.61,32.62,33800.0,23.5211,23.5283,23.5139,23.5211,33800.0
2010-09-09 15:30:00,32.63,32.64,32.62,32.64,23000.0,23.5283,23.5355,23.5211,23.5355,23000.0
2010-09-09 15:35:00,32.64,32.68,32.63,32.67,32300.0,23.5355,23.5644,23.5283,23.5572,32300.0
2010-09-09 15:40:00,32.68,32.7,32.65,32.65,21400.0,23.5644,23.5788,23.5427,23.5427,21400.0
2010-09-09 15:45:00,32.66,32.67,32.63,32.64,76900.0,23.5499,23.5572,23.5283,23.5355,76900.0
2010-09-09 15:50:00,32.64,32.65,32.6,32.6,91000.0,23.5355,23.5427,23.5067,23.5067,91000.0
2010-09-09 15:55:00,32.6,32.61,32.57,32.58,536500.0,23.5067,23.5139,23.485,23.4923,536500.0
2010-09-10 09:30:00,32.58,32.66,32.58,32.62,57100.0,23.4923,23.5499,23.4923,23.5211,57100.0
2010-09-10 09:35:00,32.62,32.65,32.59,32.64,41600.0,23.5211,23.5427,23.4995,23.5355,41600.0
2010-09-10 09:40:00,32.63,32.72,32.62,32.71,33700.0,23.5283,23.5932,23.5211,23.586,33700.0
2010-09-10 09:45:00,32.72,32.78,32.71,32.78,26300.0,23.5932,23.6365,23.586,23.6365,26300.0
2010-09-10 09:50:00,32.79,32.85,32.79,32.83,36000.0,23.6437,23.6869,23.6437,23.6725,36000.0
2010-09-10 09:55:00,32.82,32.84,32.76,32.77,140100.0,23.6653,23.6797,23.622,23.6293,140100.0
2010-09-10 10:00:00,32.76,32.78,32.72,32.78,16800.0,23.622,23.6365,23.5932,23.6365,16800.0
2010-09-10 10:05:00,32.76,32.76,32.72,32.76,18000.0,23.622,23.622,23.5932,23.622,18000.0
2010-09-10 10:10:00,32.76,32.79,32.74,32.77,25500.0,23.622,23.6437,23.6076,23.6293,25500.0
2010-09-10 10:15:00,32.77,32.8,32.76,32.8,49900.0,23.6293,23.6509,23.622,23.6509,49900.0
2010-09-10 10:20:00,32.8,32.83,32.78,32.78,73900.0,23.6509,23.6725,23.6365,23.6365,73900.0
2010-09-10 10:25:00,32.79,32.81,32.79,32.8,10600.0,23.6437,23.6581,23.6437,23.6509,10600.0
2010-09-10 10:30:00,32.81,32.89,32.81,32.88,168300.0,23.6581,23.7158,23.6581,23.7086,168300.0
2010-09-10 10:35:00,32.88,32.9,32.87,32.89,29000.0,23.7086,23.723,23.7014,23.7158,29000.0
2010-09-10 10:40:00,32.88,32.88,32.85,32.85,11800.0,23.7086,23.7086,23.6869,23.6869,11800.0
2010-09-10 10:45:00,32.85,32.85,32.81,32.81,9500.0,23.6869,23.6869,23.6581,23.6581,9500.0
2010-09-10 10:50:00,32.81,32.85,32.81,32.84,31800.0,23.6581,23.6869,23.6581,23.6797,31800.0
2010-09-10 10:55:00,32.84,32.87,32.83,32.86,27400.0,23.6797,23.7014,23.6725,23.6942,27400.0
2010-09-10 11:00:00,32.87,32.88,32.85,32.86,32300.0,23.7014,23.7086,23.6869,23.6942,32300.0
2010-09-10 11:05:00,32.86,32.87,32.8,32.81,109100.0,23.6942,23.7014,23.6509,23.6581,109100.0
2010-09-10 11:10:00,32.81,32.85,32.8,32.85,17700.0,23.6581,23.6869,23.6509,23.6869,17700.0
2010-09-10 11:15:00,32.85,32.85,32.8,32.84,46400.0,23.6869,23.6869,23.6509,23.6797,46400.0
2010-09-10 11:20:00,32.84,32.85,32.84,32.84,6000.0,23.6797,23.6869,23.6797,23.6797,6000.0
2010-09-10 11:25:00,32.83,32.85,32.83,32.84,15100.0,23.6725,23.6869,23.6725,23.6797,15100.0
2010-09-10 11:30:00,32.84,32.85,32.81,32.82,18200.0,23.6797,23.6869,23.6581,23.6653,18200.0
2010-09-10 11:35:00,32.81,32.82,32.79,32.8,76500.0,23.6581,23.6653,23.6437,23.6509,76500.0
2010-09-10 11:40:00,32.8,32.8,32.77,32.77,34900.0,23.6509,23.6509,23.6293,23.6293,34900.0
2010-09-10 11:45:00,32.78,32.78,32.74,32.74,34900.0,23.6365,23.6365,23.6076,23.6076,34900.0
2010-09-10 11:50:00,32.74,32.76,32.71,32.74,62300.0,23.6076,23.622,23.586,23.6076,62300.0
2010-09-10 11:55:00,32.73,32.73,32.69,32.7,82200.0,23.6004,23.6004,23.5716,23.5788,82200.0
2010-09-10 12:00:00,32.71,32.72,32.69,32.71,49300.0,23.586,23.5932,23.5716,23.586,49300.0
2010-09-10 12:05:00,32.71,32.71,32.65,32.66,18300.0,23.586,23.586,23.5427,23.5499,18300.0
2010-09-10 12:10:00,32.67,32.71,32.66,32.7,38500.0,23.5572,23.586,23.5499,23.5788,38500.0
2010-09-10 12:15:00,32.71,32.73,32.71,32.73,49700.0,23.586,23.6004,23.586,23.6004,49700.0
2010-09-10 12:20:00,32.74,32.77,32.74,32.77,6400.0,23.6076,23.6293,23.6076,23.6293,6400.0
2010-09-10 12:25:00,32.77,32.77,32.75,32.75,2700.0,23.6293,23.6293,23.6148,23.6148,2700.0
2010-09-10 12:30:00,32.74,32.74,32.71,32.73,15800.0,23.6076,23.6076,23.586,23.6004,15800.0
2010-09-10 12:35:00,32.74,32.75,32.72,32.75,21200.0,23.6076,23.6148,23.5932,23.6148,21200.0
2010-09-10 12:40:00,32.74,32.75,32.73,32.75,10700.0,23.6076,23.6148,23.6004,23.6148,10700.0
2010-09-10 12:45:00,32.76,32.8,32.76,32.79,27700.0,23.622,23.6509,23.622,23.6437,27700.0
2010-09-10 12:50:00,32.8,32.81,32.79,32.81,14500.0,23.6509,23.6581,23.6437,23.6581,14500.0
2010-09-10 12:55:00,32.8,32.8,32.75,32.75,25100.0,23.6509,23.6509,23.6148,23.6148,25100.0
2010-09-10 13:00:00,32.75,32.77,32.75,32.75,38700.0,23.6148,23.6293,23.6148,23.6148,38700.0
2010-09-10 13:05:00,32.76,32.79,32.76,32.79,14300.0,23.622,23.6437,23.622,23.6437,14300.0
2010-09-10 13:10:00,32.78,32.8,32.78,32.78,82700.0,23.6365,23.6509,23.6365,23.6365,82700.0
2010-09-10 13:15:00,32.78,32.79,32.78,32.79,11900.0,23.6365,23.6437,23.6365,23.6437,11900.0
2010-09-10 13:20:00,32.78,32.79,32.77,32.79,5200.0,23.6365,23.6437,23.6293,23.6437,5200.0
2010-09-10 13:25:00,32.79,32.81,32.79,32.81,7400.0,23.6437,23.6581,23.6437,23.6581,7400.0
2010-09-10 13:30:00,32.81,32.84,32.81,32.84,9500.0,23.6581,23.6797,23.6581,23.6797,9500.0
2010-09-10 13:35:00,32.83,32.84,32.82,32.84,5500.0,23.6725,23.6797,23.6653,23.6797,5500.0
2010-09-10 13:40:00,32.84,32.84,32.8,32.81,16800.0,23.6797,23.6797,23.6509,23.6581,16800.0
2010-09-10 13:45:00,32.81,32.82,32.81,32.82,8100.0,23.6581,23.6653,23.6581,23.6653,8100.0
2010-09-10 13:50:00,32.82,32.83,32.79,32.8,27100.0,23.6653,23.6725,23.6437,23.6509,27100.0
2010-09-10 13:55:00,32.79,32.8,32.78,32.79,4100.0,23.6437,23.6509,23.6365,23.6437,4100.0
2010-09-10 14:00:00,32.79,32.81,32.78,32.81,9400.0,23.6437,23.6581,23.6365,23.6581,9400.0
2010-09-10 14:05:00,32.81,32.83,32.79,32.8,127900.0,23.6581,23.6725,23.6437,23.6509,127900.0
2010-09-10 14:10:00,32.8,32.81,32.8,32.8,30500.0,23.6509,23.6581,23.6509,23.6509,30500.0
2010-09-10 14:15:00,32.8,32.8,32.79,32.79,5500.0,23.6509,23.6509,23.6437,23.6437,5500.0
2010-09-10 14:20:00,32.79,32.8,32.79,32.79,16000.0,23.6437,23.6509,23.6437,23.6437,16000.0
2010-09-10 14:25:00,32.79,32.83,32.79,32.81,49800.0,23.6437,23.6725,23.6437,23.6581,49800.0
2010-09-10 14:30:00,32.81,32.82,32.8,32.81,34300.0,23.6581,23.6653,23.6509,23.6581,34300.0
2010-09-10 14:35:00,32.81,32.83,32.81,32.81,10600.0,23.6581,23.6725,23.6581,23.6581,10600.0
2010-09-10 14:40:00,32.82,32.84,32.79,32.84,22500.0,23.6653,23.6797,23.6437,23.6797,22500.0
2010-09-10 14:45:00,32.83,32.83,32.79,32.79,40300.0,23.6725,23.6725,23.6437,23.6437,40300.0
2010-09-10 14:50:00,32.8,32.81,32.79,32.8,9900.0,23.6509,23.6581,23.6437,23.6509,9900.0
2010-09-10 14:55:00,32.81,32.81,32.79,32.81,14000.0,23.6581,23.6581,23.6437,23.6581,14000.0
2010-09-10 15:00:00,32.82,32.82,32.78,32.78,31000.0,23.6653,23.6653,23.6365,23.6365,31000.0
2010-09-10 15:05:00,32.78,32.8,32.77,32.77,56500.0,23.6365,23.6509,23.6293,23.6293,56500.0
2010-09-10 15:10:00,32.77,32.81,32.77,32.8,29500.0,23.6293,23.6581,23.6293,23.6509,29500.0
2010-09-10 15:15:00,32.8,32.82,32.8,32.81,41100.0,23.6509,23.6653,23.6509,23.6581,41100.0
2010-09-10 15:20:00,32.8,32.81,32.78,32.79,18200.0,23.6509,23.6581,23.6365,23.6437,18200.0
2010-09-10 15:25:00,32.8,32.84,32.79,32.84,105500.0,23.6509,23.6797,23.6437,23.6797,105500.0
2010-09-10 15:30:00,32.83,32.84,32.81,32.82,54700.0,23.6725,23.6797,23.6581,23.6653,54700.0
2010-09-10 15:35:00,32.82,32.83,32.79,32.79,423800.0,23.6653,23.6725,23.6437,23.6437,423800.0
2010-09-10 15:40:00,32.79,32.83,32.79,32.82,164300.0,23.6437,23.6725,23.6437,23.6653,164300.0
2010-09-10 15:45:00,32.81,32.84,32.8,32.82,229000.0,23.6581,23.6797,23.6509,23.6653,229000.0
2010-09-10 15:50:00,32.82,32.82,32.8,32.8,395900.0,23.6653,23.6653,23.6509,23.6509,395900.0
2010-09-10 15:55:00,32.8,32.83,32.78,32.83,777000.0,23.6509,23.6725,23.6365,23.6725,777000.0
2010-09-13 09:30:00,33.08,33.21,33.05,33.2,591500.0,23.8528,23.9465,23.8312,23.9393,591500.0
2010-09-13 09:35:00,33.21,33.28,33.21,33.26,220600.0,23.9465,23.997,23.9465,23.9826,220600.0
2010-09-13 09:40:00,33.27,33.31,33.27,33.29,342400.0,23.9898,24.0186,23.9898,24.0042,342400.0
2010-09-13 09:45:00,33.3,33.31,33.23,33.25,212000.0,24.0114,24.0186,23.9609,23.9754,212000.0
2010-09-13 09:50:00,33.25,33.33,33.25,33.32,267200.0,23.9754,24.0331,23.9754,24.0258,267200.0
2010-09-13 09:55:00,33.31,33.31,33.23,33.28,61500.0,24.0186,24.0186,23.9609,23.997,61500.0
2010-09-13 10:00:00,33.28,33.33,33.27,33.33,158300.0,23.997,24.0331,23.9898,24.0331,158300.0
2010-09-13 10:05:00,33.33,33.43,33.32,33.41,456500.0,24.0331,24.1052,24.0258,24.0907,456500.0
2010-09-13 10:10:00,33.41,33.42,33.38,33.38,48600.0,24.0907,24.098,24.0691,24.0691,48600.0
2010-09-13 10:15:00,33.38,33.4,33.36,33.38,162300.0,24.0691,24.0835,24.0547,24.0691,162300.0
2010-09-13 10:20:00,33.38,33.41,33.36,33.41,276400.0,24.0691,24.0907,24.0547,24.0907,276400.0
2010-09-13 10:25:00,33.42,33.44,33.4,33.42,238200.0,24.098,24.1124,24.0835,24.098,238200.0
2010-09-13 10:30:00,33.43,33.47,33.43,33.44,197200.0,24.1052,24.134,24.1052,24.1124,197200.0
2010-09-13 10:35:00,33.44,33.47,33.42,33.43,132100.0,24.1124,24.134,24.098,24.1052,132100.0
2010-09-13 10:40:00,33.43,33.43,33.41,33.43,36400.0,24.1052,24.1052,24.0907,24.1052,36400.0
2010-09-13 10:45:00,33.43,33.44,33.42,33.44,127900.0,24.1052,24.1124,24.098,24.1124,127900.0
2010-09-13 10:50:00,33.44,33.45,33.4,33.41,190500.0,24.1124,24.1196,24.0835,24.0907,190500.0
2010-09-13 10:55:00,33.41,33.42,33.38,33.39,214000.0,24.0907,24.098,24.0691,24.0763,214000.0
2010-09-13 11:00:00,33.38,33.42,33.38,33.41,93000.0,24.0691,24.098,24.0691,24.0907,93000.0
2010-09-13 11:05:00,33.41,33.41,33.38,33.38,78200.0,24.0907,24.0907,24.0691,24.0691,78200.0
2010-09-13 11:10:00,33.38,33.39,33.37,33.39,222900.0,24.0691,24.0763,24.0619,24.0763,222900.0
2010-09-13 11:15:00,33.39,33.4,33.37,33.39,122800.0,24.0763,24.0835,24.0619,24.0763,122800.0
2010-09-13 11:20:00,33.4,33.43,33.39,33.41,77300.0,24.0835,24.1052,24.0763,24.0907,77300.0
2010-09-13 11:25:00,33.41,33.42,33.39,33.4,117400.0,24.0907,24.098,24.0763,24.0835,117400.0
2010-09-13 11:30:00,33.4,33.41,33.37,33.4,78700.0,24.0835,24.0907,24.0619,24.0835,78700.0
2010-09-13 11:35:00,33.39,33.41,33.36,33.41,91400.0,24.0763,24.0907,24.0547,24.0907,91400.0
2010-09-13 11:40:00,33.4,33.4,33.37,33.38,38600.0,24.0835,24.0835,24.0619,24.0691,38600.0
2010-09-13 11:45:00,33.37,33.41,33.36,33.37,61200.0,24.0619,24.0907,24.0547,24.0619,61200.0
2010-09-13 11:50:00,33.38,33.4,33.37,33.38,26100.0,24.0691,24.0835,24.0619,24.0691,26100.0
2010-09-13 11:55:00,33.38,33.41,33.38,33.4,49300.0,24.0691,24.0907,24.0691,24.0835,49300.0
2010-09-13 12:00:00,33.4,33.41,33.36,33.38,124300.0,24.0835,24.0907,24.0547,24.0691,124300.0
2010-09-13 12:05:00,33.37,33.37,33.34,33.35,14500.0,24.0619,24.0619,24.0403,24.0475,14500.0
2010-09-13 12:10:00,33.36,33.39,33.36,33.36,45700.0,24.0547,24.0763,24.0547,24.0547,45700.0
2010-09-13 12:15:00,33.36,33.37,33.31,33.34,187700.0,24.0547,24.0619,24.0186,24.0403,187700.0
2010-09-13 12:20:00,33.34,33.35,33.24,33.27,155500.0,24.0403,24.0475,23.9682,23.9898,155500.0
2010-09-13 12:25:00,33.27,33.29,33.27,33.29,37300.0,23.9898,24.0042,23.9898,24.0042,37300.0
2010-09-13 12:30:00,33.29,33.29,33.26,33.28,45400.0,24.0042,24.0042,23.9826,23.997,45400.0
2010-09-13 12:35:00,33.28,33.31,33.28,33.28,39000.0,23.997,24.0186,23.997,23.997,39000.0
2010-09-13 12:40:00,33.29,33.32,33.28,33.31,30200.0,24.0042,24.0258,23.997,24.0186,30200.0
2010-09-13 12:45:00,33.31,33.31,33.29,33.3,30300.0,24.0186,24.0186,24.0042,24.0114,30300.0
2010-09-13 12:50:00,33.3,33.31,33.26,33.27,113700.0,24.0114,24.0186,23.9826,23.9898,113700.0
2010-09-13 12:55:00,33.27,33.28,33.27,33.27,21800.0,23.9898,23.997,23.9898,23.9898,21800.0
2010-09-13 13:00:00,33.28,33.3,33.27,33.28,45400.0,23.997,24.0114,23.9898,23.997,45400.0
2010-09-13 13:05:00,33.28,33.28,33.26,33.26,41300.0,23.997,23.997,23.9826,23.9826,41300.0
2010-09-13 13:10:00,33.27,33.29,33.27,33.28,15500.0,23.9898,24.0042,23.9898,23.997,15500.0
2010-09-13 13:15:00,33.28,33.28,33.26,33.26,23600.0,23.997,23.997,23.9826,23.9826,23600.0
2010-09-13 13:20:00,33.26,33.33,33.26,33.33,91900.0,23.9826,24.0331,23.9826,24.0331,91900.0
2010-09-13 13:25:00,33.33,33.34,33.32,33.32,29800.0,24.0331,24.0403,24.0258,24.0258,29800.0
2010-09-13 13:30:00,33.32,33.34,33.31,33.32,26600.0,24.0258,24.0403,24.0186,24.0258,26600.0
2010-09-13 13:35:00,33.33,33.35,33.32,33.33,31000.0,24.0331,24.0475,24.0258,24.0331,31000.0
2010-09-13 13:40:00,33.32,33.32,33.31,33.31,3100.0,24.0258,24.0258,24.0186,24.0186,3100.0
2010-09-13 13:45:00,33.32,33.35,33.31,33.35,17900.0,24.0258,24.0475,24.0186,24.0475,17900.0
2010-09-13 13:50:00,33.35,33.35,33.32,33.33,44700.0,24.0475,24.0475,24.0258,24.0331,44700.0
2010-09-13 13:55:00,33.33,33.34,33.29,33.3,56700.0,24.0331,24.0403,24.0042,24.0114,56700.0
2010-09-13 14:00:00,33.3,33.32,33.26,33.28,62100.0,24.0114,24.0258,23.9826,23.997,62100.0
2010-09-13 14:05:00,33.28,33.29,33.25,33.28,116900.0,23.997,24.0042,23.9754,23.997,116900.0
2010-09-13 14:10:00,33.27,33.28,33.25,33.26,86100.0,23.9898,23.997,23.9754,23.9826,86100.0
2010-09-13 14:15:00,33.26,33.3,33.26,33.3,34700.0,23.9826,24.0114,23.9826,24.0114,34700.0
2010-09-13 14:20:00,33.29,33.31,33.27,33.28,78000.0,24.0042,24.0186,23.9898,23.997,78000.0
2010-09-13 14:25:00,33.29,33.33,33.29,33.32,86200.0,24.0042,24.0331,24.0042,24.0258,86200.0
2010-09-13 14:30:00,33.32,33.34,33.31,33.33,32700.0,24.0258,24.0403,24.0186,24.0331,32700.0
2010-09-13 14:35:00,33.32,33.34,33.32,33.32,38100.0,24.0258,24.0403,24.0258,24.0258,38100.0
2010-09-13 14:40:00,33.32,33.34,33.31,33.34,24000.0,24.0258,24.0403,24.0186,24.0403,24000.0
2010-09-13 14:45:00,33.33,33.36,33.33,33.34,163300.0,24.0331,24.0547,24.0331,24.0403,163300.0
2010-09-13 14:50:00,33.33,33.34,33.33,33.34,6400.0,24.0331,24.0403,24.0331,24.0403,6400.0
2010-09-13 14:55:00,33.33,33.34,33.33,33.33,22600.0,24.0331,24.0403,24.0331,24.0331,22600.0
2010-09-13 15:00:00,33.34,33.34,33.32,33.33,41900.0,24.0403,24.0403,24.0258,24.0331,41900.0
2010-09-13 15:05:00,33.33,33.33,33.29,33.29,28900.0,24.0331,24.0331,24.0042,24.0042,28900.0
2010-09-13 15:10:00,33.29,33.31,33.28,33.3,58200.0,24.0042,24.0186,23.997,24.0114,58200.0
2010-09-13 15:15:00,33.3,33.33,33.29,33.33,56700.0,24.0114,24.0331,24.0042,24.0331,56700.0
2010-09-13 15:20:00,33.33,33.33,33.31,33.32,127300.0,24.0331,24.0331,24.0186,24.0258,127300.0
2010-09-13 15:25:00,33.32,33.33,33.29,33.31,301300.0,24.0258,24.0331,24.0042,24.0186,301300.0
2010-09-13 15:30:00,33.31,33.33,33.31,33.31,143200.0,24.0186,24.0331,24.0186,24.0186,143200.0
2010-09-13 15:35:00,33.31,33.36,33.31,33.36,233200.0,24.0186,24.0547,24.0186,24.0547,233200.0
2010-09-13 15:40:00,33.36,33.38,33.34,33.37,223500.0,24.0547,24.0691,24.0403,24.0619,223500.0
2010-09-13 15:45:00,33.37,33.37,33.33,33.34,590500.0,24.0619,24.0619,24.0331,24.0403,590500.0
2010-09-13 15:50:00,33.33,33.36,33.33,33.36,310600.0,24.0331,24.0547,24.0331,24.0547,310600.0
2010-09-13 15:55:00,33.36,33.36,33.32,33.36,1835700.0,24.0547,24.0547,24.0258,24.0547,1835700.0
2010-09-14 09:30:00,33.19,33.25,33.16,33.17,59500.0,23.9321,23.9754,23.9105,23.9177,59500.0
2010-09-14 09:35:00,33.16,33.16,33.1,33.15,210700.0,23.9105,23.9105,23.8672,23.9033,210700.0
2010-09-14 09:40:00,33.16,33.17,33.09,33.1,152500.0,23.9105,23.9177,23.86,23.8672,152500.0
2010-09-14 09:45:00,33.09,33.11,33.08,33.09,504500.0,23.86,23.8744,23.8528,23.86,504500.0
2010-09-14 09:50:00,33.08,33.13,33.08,33.13,201700.0,23.8528,23.8888,23.8528,23.8888,201700.0
2010-09-14 09:55:00,33.13,33.13,33.09,33.13,130200.0,23.8888,23.8888,23.86,23.8888,130200.0
2010-09-14 10:00:00,33.14,33.18,33.1,33.18,81800.0,23.8961,23.9249,23.8672,23.9249,81800.0
2010-09-14 10:05:00,33.18,33.22,33.16,33.19,60600.0,23.9249,23.9537,23.9105,23.9321,60600.0
2010-09-14 10:10:00,33.18,33.22,33.17,33.17,59400.0,23.9249,23.9537,23.9177,23.9177,59400.0
2010-09-14 10:15:00,33.17,33.27,33.17,33.26,52000.0,23.9177,23.9898,23.9177,23.9826,52000.0
2010-09-14 10:20:00,33.27,33.36,33.27,33.29,200700.0,23.9898,24.0547,23.9898,24.0042,200700.0
2010-09-14 10:25:00,33.29,33.32,33.28,33.31,44800.0,24.0042,24.0258,23.997,24.0186,44800.0
2010-09-14 10:30:00,33.31,33.34,33.29,33.31,171700.0,24.0186,24.0403,24.0042,24.0186,171700.0
2010-09-14 10:35:00,33.32,33.35,33.27,33.27,149800.0,24.0258,24.0475,23.9898,23.9898,149800.0
2010-09-14 10:40:00,33.27,33.3,33.27,33.29,134400.0,23.9898,24.0114,23.9898,24.0042,134400.0
2010-09-14 10:45:00,33.3,33.35,33.3,33.32,125300.0,24.0114,24.0475,24.0114,24.0258,125300.0
2010-09-14 10:50:00,33.32,33.34,33.31,33.32,39800.0,24.0258,24.0403,24.0186,24.0258,39800.0
2010-09-14 10:55:00,33.32,33.33,33.29,33.31,24700.0,24.0258,24.0331,24.0042,24.0186,24700.0
2010-09-14 11:00:00,33.3,33.34,33.29,33.32,78900.0,24.0114,24.0403,24.0042,24.0258,78900.0
2010-09-14 11:05:00,33.32,33.39,33.32,33.38,118800.0,24.0258,24.0763,24.0258,24.0691,118800.0
2010-09-14 11:10:00,33.38,33.41,33.36,33.4,73400.0,24.0691,24.0907,24.0547,24.0835,73400.0
2010-09-14 11:15:00,33.4,33.42,33.39,33.41,217300.0,24.0835,24.098,24.0763,24.0907,217300.0
2010-09-14 11:20:00,33.4,33.4,33.36,33.37,61700.0,24.0835,24.0835,24.0547,24.0619,61700.0
2010-09-14 11:25:00,33.38,33.4,33.38,33.39,17500.0,24.0691,24.0835,24.0691,24.0763,17500.0
2010-09-14 11:30:00,33.4,33.45,33.4,33.44,278800.0,24.0835,24.1196,24.0835,24.1124,278800.0
2010-09-14 11:35:00,33.44,33.44,33.39,33.41,39100.0,24.1124,24.1124,24.0763,24.0907,39100.0
2010-09-14 11:40:00,33.41,33.45,33.41,33.44,69000.0,24.0907,24.1196,24.0907,24.1124,69000.0
2010-09-14 11:45:00,33.44,33.47,33.42,33.45,54600.0,24.1124,24.134,24.098,24.1196,54600.0
2010-09-14 11:50:00,33.45,33.47,33.43,33.43,62300.0,24.1196,24.134,24.1052,24.1052,62300.0
2010-09-14 11:55:00,33.43,33.49,33.43,33.48,66400.0,24.1052,24.1484,24.1052,24.1412,66400.0
2010-09-14 12:00:00,33.48,33.5,33.47,33.47,51900.0,24.1412,24.1556,24.134,24.134,51900.0
2010-09-14 12:05:00,33.48,33.52,33.48,33.49,293700.0,24.1412,24.1701,24.1412,24.1484,293700.0
2010-09-14 12:10:00,33.49,33.49,33.47,33.48,76500.0,24.1484,24.1484,24.134,24.1412,76500.0
2010-09-14 12:15:00,33.48,33.48,33.45,33.48,43900.0,24.1412,24.1412,24.1196,24.1412,43900.0
2010-09-14 12:20:00,33.47,33.47,33.46,33.46,13100.0,24.134,24.134,24.1268,24.1268,13100.0
2010-09-14 12:25:00,33.47,33.5,33.45,33.47,125100.0,24.134,24.1556,24.1196,24.134,125100.0
2010-09-14 12:30:00,33.47,33.47,33.44,33.45,21600.0,24.134,24.134,24.1124,24.1196,21600.0
2010-09-14 12:35:00,33.45,33.45,33.44,33.45,35100.0,24.1196,24.1196,24.1124,24.1196,35100.0
2010-09-14 12:40:00,33.45,33.46,33.44,33.46,39000.0,24.1196,24.1268,24.1124,24.1268,39000.0
2010-09-14 12:45:00,33.45,33.45,33.39,33.4,46500.0,24.1196,24.1196,24.0763,24.0835,46500.0
2010-09-14 12:50:00,33.4,33.4,33.37,33.38,330800.0,24.0835,24.0835,24.0619,24.0691,330800.0
2010-09-14 12:55:00,33.37,33.39,33.34,33.38,239300.0,24.0619,24.0763,24.0403,24.0691,239300.0
2010-09-14 13:00:00,33.38,33.41,33.38,33.4,37000.0,24.0691,24.0907,24.0691,24.0835,37000.0
2010-09-14 13:05:00,33.41,33.41,33.39,33.39,18900.0,24.0907,24.0907,24.0763,24.0763,18900.0
2010-09-14 13:10:00,33.4,33.41,33.38,33.4,93600.0,24.0835,24.0907,24.0691,24.0835,93600.0
2010-09-14 13:15:00,33.39,33.4,33.36,33.38,35600.0,24.0763,24.0835,24.0547,24.0691,35600.0
2010-09-14 13:20:00,33.38,33.38,33.34,33.36,47200.0,24.0691,24.0691,24.0403,24.0547,47200.0
2010-09-14 13:25:00,33.36,33.38,33.34,33.37,40400.0,24.0547,24.0691,24.0403,24.0619,40400.0
2010-09-14 13:30:00,33.37,33.4,33.37,33.37,25900.0,24.0619,24.0835,24.0619,24.0619,25900.0
2010-09-14 13:35:00,33.37,33.4,33.37,33.38,12300.0,24.0619,24.0835,24.0619,24.0691,12300.0
2010-09-14 13:40:00,33.37,33.38,33.36,33.36,24000.0,24.0619,24.0691,24.0547,24.0547,24000.0
2010-09-14 13:45:00,33.36,33.36,33.32,33.33,46300.0,24.0547,24.0547,24.0258,24.0331,46300.0
2010-09-14 13:50:00,33.33,33.35,33.33,33.34,40900.0,24.0331,24.0475,24.0331,24.0403,40900.0
2010-09-14 13:55:00,33.34,33.37,33.32,33.37,79700.0,24.0403,24.0619,24.0258,24.0619,79700.0
2010-09-14 14:00:00,33.37,33.39,33.35,33.38,24300.0,24.0619,24.0763,24.0475,24.0691,24300.0
2010-09-14 14:05:00,33.38,33.41,33.37,33.39,15700.0,24.0691,24.0907,24.0619,24.0763,15700.0
2010-09-14 14:10:00,33.4,33.4,33.37,33.4,22200.0,24.0835,24.0835,24.0619,24.0835,22200.0
2010-09-14 14:15:00,33.4,33.42,33.39,33.42,39900.0,24.0835,24.098,24.0763,24.098,39900.0
2010-09-14 14:20:00,33.42,33.44,33.4,33.42,46200.0,24.098,24.1124,24.0835,24.098,46200.0
2010-09-14 14:25:00,33.42,33.42,33.38,33.4,42300.0,24.098,24.098,24.0691,24.0835,42300.0
2010-09-14 14:30:00,33.4,33.4,33.37,33.38,24700.0,24.0835,24.0835,24.0619,24.0691,24700.0
2010-09-14 14:35:00,33.38,33.46,33.38,33.45,54800.0,24.0691,24.1268,24.0691,24.1196,54800.0
2010-09-14 14:40:00,33.45,33.47,33.45,33.45,57900.0,24.1196,24.134,24.1196,24.1196,57900.0
2010-09-14 14:45:00,33.45,33.46,33.44,33.44,26300.0,24.1196,24.1268,24.1124,24.1124,26300.0
2010-09-14 14:50:00,33.45,33.47,33.44,33.46,32000.0,24.1196,24.134,24.1124,24.1268,32000.0
2010-09-14 14:55:00,33.46,33.47,33.44,33.44,22400.0,24.1268,24.134,24.1124,24.1124,22400.0
2010-09-14 15:00:00,33.45,33.46,33.44,33.46,18000.0,24.1196,24.1268,24.1124,24.1268,18000.0
2010-09-14 15:05:00,33.45,33.45,33.43,33.44,9400.0,24.1196,24.1196,24.1052,24.1124,9400.0
2010-09-14 15:10:00,33.44,33.44,33.42,33.42,16200.0,24.1124,24.1124,24.098,24.098,16200.0
2010-09-14 15:15:00,33.42,33.42,33.4,33.41,40400.0,24.098,24.098,24.0835,24.0907,40400.0
2010-09-14 15:20:00,33.42,33.44,33.41,33.44,155000.0,24.098,24.1124,24.0907,24.1124,155000.0
2010-09-14 15:25:00,33.44,33.44,33.42,33.42,22500.0,24.1124,24.1124,24.098,24.098,22500.0
2010-09-14 15:30:00,33.42,33.45,33.42,33.45,43400.0,24.098,24.1196,24.098,24.1196,43400.0
2010-09-14 15:35:00,33.44,33.46,33.41,33.43,69800.0,24.1124,24.1268,24.0907,24.1052,69800.0
2010-09-14 15:40:00,33.44,33.44,33.34,33.34,172000.0,24.1124,24.1124,24.0403,24.0403,172000.0
2010-09-14 15:45:00,33.34,33.37,33.32,33.36,246000.0,24.0403,24.0619,24.0258,24.0547,246000.0
2010-09-14 15:50:00,33.37,33.37,33.29,33.31,217900.0,24.0619,24.0619,24.0042,24.0186,217900.0
2010-09-14 15:55:00,33.31,33.32,33.27,33.28,892000.0,24.0186,24.0258,23.9898,23.997,892000.0
2010-09-15 09:30:00,33.1,33.15,33.07,33.09,121200.0,23.8672,23.9033,23.8456,23.86,121200.0
2010-09-15 09:35:00,33.1,33.1,33.0,33.0,99700.0,23.8672,23.8672,23.7951,23.7951,99700.0
2010-09-15 09:40:00,33.0,33.05,32.97,33.05,91400.0,23.7951,23.8312,23.7735,23.8312,91400.0
2010-09-15 09:45:00,33.04,33.1,32.97,33.09,122000.0,23.8239,23.8672,23.7735,23.86,122000.0
2010-09-15 09:50:00,33.09,33.1,33.06,33.08,75700.0,23.86,23.8672,23.8384,23.8528,75700.0
2010-09-15 09:55:00,33.07,33.1,33.06,33.1,116300.0,23.8456,23.8672,23.8384,23.8672,116300.0
2010-09-15 10:00:00,33.1,33.13,33.08,33.1,68100.0,23.8672,23.8888,23.8528,23.8672,68100.0
2010-09-15 10:05:00,33.1,33.14,33.08,33.14,55800.0,23.8672,23.8961,23.8528,23.8961,55800.0
2010-09-15 10:10:00,33.14,33.17,33.12,33.17,131300.0,23.8961,23.9177,23.8816,23.9177,131300.0
2010-09-15 10:15:00,33.17,33.24,33.17,33.22,80200.0,23.9177,23.9682,23.9177,23.9537,80200.0
2010-09-15 10:20:00,33.22,33.27,33.21,33.27,307200.0,23.9537,23.9898,23.9465,23.9898,307200.0
2010-09-15 10:25:00,33.26,33.26,33.22,33.23,79600.0,23.9826,23.9826,23.9537,23.9609,79600.0
2010-09-15 10:30:00,33.24,33.26,33.23,33.23,46100.0,23.9682,23.9826,23.9609,23.9609,46100.0
2010-09-15 10:35:00,33.23,33.23,33.18,33.2,270300.0,23.9609,23.9609,23.9249,23.9393,270300.0
2010-09-15 10:40:00,33.2,33.22,33.18,33.22,44500.0,23.9393,23.9537,23.9249,23.9537,44500.0
2010-09-15 10:45:00,33.22,33.22,33.18,33.18,50600.0,23.9537,23.9537,23.9249,23.9249,50600.0
2010-09-15 10:50:00,33.17,33.17,33.12,33.12,105600.0,23.9177,23.9177,23.8816,23.8816,105600.0
2010-09-15 10:55:00,33.12,33.2,33.11,33.2,118900.0,23.8816,23.9393,23.8744,23.9393,118900.0
2010-09-15 11:00:00,33.21,33.21,33.12,33.12,94600.0,23.9465,23.9465,23.8816,23.8816,94600.0
2010-09-15 11:05:00,33.13,33.14,33.1,33.1,104100.0,23.8888,23.8961,23.8672,23.8672,104100.0
2010-09-15 11:10:00,33.1,33.11,33.07,33.08,42600.0,23.8672,23.8744,23.8456,23.8528,42600.0
2010-09-15 11:15:00,33.08,33.1,33.06,33.09,25400.0,23.8528,23.8672,23.8384,23.86,25400.0
2010-09-15 11:20:00,33.09,33.1,33.07,33.07,28800.0,23.86,23.8672,23.8456,23.8456,28800.0
2010-09-15 11:25:00,33.07,33.07,33.05,33.07,18700.0,23.8456,23.8456,23.8312,23.8456,18700.0
2010-09-15 11:30:00,33.07,33.07,33.03,33.06,23000.0,23.8456,23.8456,23.8167,23.8384,23000.0
2010-09-15 11:35:00,33.06,33.1,33.05,33.05,54300.0,23.8384,23.8672,23.8312,23.8312,54300.0
2010-09-15 11:40:00,33.05,33.08,33.05,33.07,50300.0,23.8312,23.8528,23.8312,23.8456,50300.0
2010-09-15 11:45:00,33.07,33.08,33.06,33.07,23700.0,23.8456,23.8528,23.8384,23.8456,23700.0
2010-09-15 11:50:00,33.07,33.12,33.07,33.12,48900.0,23.8456,23.8816,23.8456,23.8816,48900.0
2010-09-15 11:55:00,33.12,33.14,33.11,33.12,293300.0,23.8816,23.8961,23.8744,23.8816,293300.0
2010-09-15 12:00:00,33.13,33.16,33.13,33.15,34800.0,23.8888,23.9105,23.8888,23.9033,34800.0
2010-09-15 12:05:00,33.15,33.16,33.12,33.12,40200.0,23.9033,23.9105,23.8816,23.8816,40200.0
2010-09-15 12:10:00,33.12,33.14,33.12,33.13,32800.0,23.8816,23.8961,23.8816,23.8888,32800.0
2010-09-15 12:15:00,33.13,33.13,33.09,33.1,27800.0,23.8888,23.8888,23.86,23.8672,27800.0
2010-09-15 12:20:00,33.1,33.12,33.1,33.12,6500.0,23.8672,23.8816,23.8672,23.8816,6500.0
2010-09-15 12:25:00,33.12,33.13,33.12,33.12,196400.0,23.8816,23.8888,23.8816,23.8816,196400.0
2010-09-15 12:30:00,33.12,33.14,33.11,33.14,12800.0,23.8816,23.8961,23.8744,23.8961,12800.0
2010-09-15 12:35:00,33.13,33.17,33.13,33.17,32800.0,23.8888,23.9177,23.8888,23.9177,32800.0
2010-09-15 12:40:00,33.17,33.17,33.12,33.13,76400.0,23.9177,23.9177,23.8816,23.8888,76400.0
2010-09-15 12:45:00,33.14,33.14,33.11,33.13,19100.0,23.8961,23.8961,23.8744,23.8888,19100.0
2010-09-15 12:50:00,33.13,33.14,33.12,33.13,13300.0,23.8888,23.8961,23.8816,23.8888,13300.0
2010-09-15 12:55:00,33.14,33.15,33.14,33.14,19500.0,23.8961,23.9033,23.8961,23.8961,19500.0
2010-09-15 13:00:00,33.14,33.15,33.14,33.15,24100.0,23.8961,23.9033,23.8961,23.9033,24100.0
2010-09-15 13:05:00,33.15,33.16,33.14,33.16,25700.0,23.9033,23.9105,23.8961,23.9105,25700.0
2010-09-15 13:10:00,33.16,33.16,33.14,33.16,62200.0,23.9105,23.9105,23.8961,23.9105,62200.0
2010-09-15 13:15:00,33.16,33.21,33.16,33.21,15300.0,23.9105,23.9465,23.9105,23.9465,15300.0
2010-09-15 13:20:00,33.21,33.21,33.19,33.19,17400.0,23.9465,23.9465,23.9321,23.9321,17400.0
2010-09-15 13:25:00,33.19,33.19,33.18,33.18,19000.0,23.9321,23.9321,23.9249,23.9249,19000.0
2010-09-15 13:30:00,33.17,33.18,33.16,33.18,33900.0,23.9177,23.9249,23.9105,23.9249,33900.0
2010-09-15 13:35:00,33.18,33.19,33.17,33.17,8300.0,23.9249,23.9321,23.9177,23.9177,8300.0
2010-09-15 13:40:00,33.17,33.2,33.16,33.18,126800.0,23.9177,23.9393,23.9105,23.9249,126800.0
2010-09-15 13:45:00,33.18,33.19,33.16,33.16,33700.0,23.9249,23.9321,23.9105,23.9105,33700.0
2010-09-15 13:50:00,33.16,33.19,33.16,33.18,35400.0,23.9105,23.9321,23.9105,23.9249,35400.0
2010-09-15 13:55:00,33.17,33.2,33.17,33.19,31600.0,23.9177,23.9393,23.9177,23.9321,31600.0
2010-09-15 14:00:00,33.2,33.25,33.2,33.24,141900.0,23.9393,23.9754,23.9393,23.9682,141900.0
2010-09-15 14:05:00,33.23,33.26,33.23,33.23,23000.0,23.9609,23.9826,23.9609,23.9609,23000.0
2010-09-15 14:10:00,33.24,33.25,33.22,33.22,18800.0,23.9682,23.9754,23.9537,23.9537,18800.0
2010-09-15 14:15:00,33.22,33.22,33.17,33.18,69800.0,23.9537,23.9537,23.9177,23.9249,69800.0
2010-09-15 14:20:00,33.18,33.21,33.18,33.2,128600.0,23.9249,23.9465,23.9249,23.9393,128600.0
2010-09-15 14:25:00,33.2,33.21,33.17,33.17,29900.0,23.9393,23.9465,23.9177,23.9177,29900.0
2010-09-15 14:30:00,33.17,33.17,33.1,33.12,106800.0,23.9177,23.9177,23.8672,23.8816,106800.0
2010-09-15 14:35:00,33.12,33.14,33.12,33.14,30200.0,23.8816,23.8961,23.8816,23.8961,30200.0
2010-09-15 14:40:00,33.13,33.15,33.08,33.11,119600.0,23.8888,23.9033,23.8528,23.8744,119600.0
2010-09-15 14:45:00,33.11,33.13,33.11,33.12,12000.0,23.8744,23.8888,23.8744,23.8816,12000.0
2010-09-15 14:50:00,33.12,33.15,33.11,33.14,44500.0,23.8816,23.9033,23.8744,23.8961,44500.0
2010-09-15 14:55:00,33.14,33.15,33.13,33.14,17400.0,23.8961,23.9033,23.8888,23.8961,17400.0
2010-09-15 15:00:00,33.13,33.16,33.13,33.15,25300.0,23.8888,23.9105,23.8888,23.9033,25300.0
2010-09-15 15:05:00,33.15,33.17,33.14,33.16,37100.0,23.9033,23.9177,23.8961,23.9105,37100.0
2010-09-15 15:10:00,33.17,33.2,33.17,33.17,29700.0,23.9177,23.9393,23.9177,23.9177,29700.0
2010-09-15 15:15:00,33.16,33.17,33.15,33.17,7900.0,23.9105,23.9177,23.9033,23.9177,7900.0
2010-09-15 15:20:00,33.17,33.22,33.16,33.22,40900.0,23.9177,23.9537,23.9105,23.9537,40900.0
2010-09-15 15:25:00,33.21,33.28,33.2,33.26,162100.0,23.9465,23.997,23.9393,23.9826,162100.0
2010-09-15 15:30:00,33.27,33.28,33.24,33.24,65300.0,23.9898,23.997,23.9682,23.9682,65300.0
2010-09-15 15:35:00,33.26,33.26,33.22,33.25,87500.0,23.9826,23.9826,23.9537,23.9754,87500.0
2010-09-15 15:40:00,33.25,33.25,33.19,33.19,140400.0,23.9754,23.9754,23.9321,23.9321,140400.0
2010-09-15 15:45:00,33.19,33.25,33.18,33.24,87400.0,23.9321,23.9754,23.9249,23.9682,87400.0
2010-09-15 15:50:00,33.24,33.29,33.23,33.28,145100.0,23.9682,24.0042,23.9609,23.997,145100.0
2010-09-15 15:55:00,33.28,33.29,33.24,33.24,618400.0,23.997,24.0042,23.9682,23.9682,618400.0
2010-09-16 09:30:00,33.13,33.38,33.1,33.38,491200.0,23.8888,24.0691,23.8672,24.0691,491200.0
2010-09-16 09:35:00,33.38,33.44,33.38,33.42,754300.0,24.0691,24.1124,24.0691,24.098,754300.0
2010-09-16 09:40:00,33.42,33.42,33.31,33.35,183800.0,24.098,24.098,24.0186,24.0475,183800.0
2010-09-16 09:45:00,33.34,33.34,33.28,33.32,285800.0,24.0403,24.0403,23.997,24.0258,285800.0
2010-09-16 09:50:00,33.32,33.37,33.31,33.36,125000.0,24.0258,24.0619,24.0186,24.0547,125000.0
2010-09-16 09:55:00,33.36,33.37,33.35,33.35,32200.0,24.0547,24.0619,24.0475,24.0475,32200.0
2010-09-16 10:00:00,33.34,33.39,33.25,33.37,782400.0,24.0403,24.0763,23.9754,24.0619,782400.0
2010-09-16 10:05:00,33.37,33.4,33.37,33.39,82100.0,24.0619,24.0835,24.0619,24.0763,82100.0
2010-09-16 10:10:00,33.39,33.44,33.39,33.41,91300.0,24.0763,24.1124,24.0763,24.0907,91300.0
2010-09-16 10:15:00,33.4,33.4,33.33,33.35,22200.0,24.0835,24.0835,24.0331,24.0475,22200.0
2010-09-16 10:20:00,33.36,33.45,33.35,33.44,417500.0,24.0547,24.1196,24.0475,24.1124,417500.0
2010-09-16 10:25:00,33.43,33.48,33.34,33.35,465700.0,24.1052,24.1412,24.0403,24.0475,465700.0
2010-09-16 10:30:00,33.35,33.35,33.28,33.29,98500.0,24.0475,24.0475,23.997,24.0042,98500.0
2010-09-16 10:35:00,33.29,33.32,33.26,33.26,57600.0,24.0042,24.0258,23.9826,23.9826,57600.0
2010-09-16 10:40:00,33.25,33.32,33.23,33.32,58900.0,23.9754,24.0258,23.9609,24.0258,58900.0
2010-09-16 10:45:00,33.31,33.34,33.31,33.32,61100.0,24.0186,24.0403,24.0186,24.0258,61100.0
2010-09-16 10:50:00,33.32,33.36,33.31,33.34,69400.0,24.0258,24.0547,24.0186,24.0403,69400.0
2010-09-16 10:55:00,33.34,33.35,33.32,33.32,10800.0,24.0403,24.0475,24.0258,24.0258,10800.0
2010-09-16 11:00:00,33.32,33.35,33.31,33.35,170400.0,24.0258,24.0475,24.0186,24.0475,170400.0
2010-09-16 11:05:00,33.35,33.35,33.32,33.33,189100.0,24.0475,24.0475,24.0258,24.0331,189100.0
2010-09-16 11:10:00,33.32,33.32,33.29,33.31,67600.0,24.0258,24.0258,24.0042,24.0186,67600.0
2010-09-16 11:15:00,33.31,33.34,33.3,33.33,69700.0,24.0186,24.0403,24.0114,24.0331,69700.0
2010-09-16 11:20:00,33.33,33.33,33.3,33.33,113100.0,24.0331,24.0331,24.0114,24.0331,113100.0
2010-09-16 11:25:00,33.33,33.33,33.27,33.29,43800.0,24.0331,24.0331,23.9898,24.0042,43800.0
2010-09-16 11:30:00,33.29,33.29,33.24,33.25,43500.0,24.0042,24.0042,23.9682,23.9754,43500.0
2010-09-16 11:35:00,33.26,33.27,33.25,33.27,26700.0,23.9826,23.9898,23.9754,23.9898,26700.0
2010-09-16 11:40:00,33.26,33.26,33.24,33.25,55700.0,23.9826,23.9826,23.9682,23.9754,55700.0
2010-09-16 11:45:00,33.25,33.26,33.24,33.26,33500.0,23.9754,23.9826,23.9682,23.9826,33500.0
2010-09-16 11:50:00,33.25,33.27,33.23,33.27,64000.0,23.9754,23.9898,23.9609,23.9898,64000.0
2010-09-16 11:55:00,33.28,33.3,33.26,33.26,273800.0,23.997,24.0114,23.9826,23.9826,273800.0
2010-09-16 12:00:00,33.25,33.26,33.24,33.25,396300.0,23.9754,23.9826,23.9682,23.9754,396300.0
2010-09-16 12:05:00,33.25,33.26,33.24,33.24,117900.0,23.9754,23.9826,23.9682,23.9682,117900.0
2010-09-16 12:10:00,33.23,33.23,33.21,33.22,81000.0,23.9609,23.9609,23.9465,23.9537,81000.0
2010-09-16 12:15:00,33.22,33.26,33.22,33.26,89400.0,23.9537,23.9826,23.9537,23.9826,89400.0
2010-09-16 12:20:00,33.26,33.26,33.24,33.24,316900.0,23.9826,23.9826,23.9682,23.9682,316900.0
2010-09-16 12:25:00,33.24,33.26,33.24,33.25,24300.0,23.9682,23.9826,23.9682,23.9754,24300.0
2010-09-16 12:30:00,33.25,33.27,33.24,33.26,18000.0,23.9754,23.9898,23.9682,23.9826,18000.0
2010-09-16 12:35:00,33.26,33.26,33.24,33.25,8500.0,23.9826,23.9826,23.9682,23.9754,8500.0
2010-09-16 12:40:00,33.25,33.28,33.25,33.26,314800.0,23.9754,23.997,23.9754,23.9826,314800.0
2010-09-16 12:45:00,33.26,33.26,33.24,33.26,48500.0,23.9826,23.9826,23.9682,23.9826,48500.0
2010-09-16 12:50:00,33.26,33.28,33.26,33.28,28400.0,23.9826,23.997,23.9826,23.997,28400.0
2010-09-16 12:55:00,33.28,33.3,33.26,33.3,355500.0,23.997,24.0114,23.9826,24.0114,355500.0
2010-09-16 13:00:00,33.3,33.3,33.27,33.28,9100.0,24.0114,24.0114,23.9898,23.997,9100.0
2010-09-16 13:05:00,33.28,33.29,33.28,33.29,72200.0,23.997,24.0042,23.997,24.0042,72200.0
2010-09-16 13:10:00,33.28,33.28,33.26,33.27,84900.0,23.997,23.997,23.9826,23.9898,84900.0
2010-09-16 13:15:00,33.27,33.27,33.22,33.24,73600.0,23.9898,23.9898,23.9537,23.9682,73600.0
2010-09-16 13:20:00,33.23,33.25,33.22,33.24,24400.0,23.9609,23.9754,23.9537,23.9682,24400.0
2010-09-16 13:25:00,33.24,33.27,33.24,33.25,57800.0,23.9682,23.9898,23.9682,23.9754,57800.0
2010-09-16 13:30:00,33.25,33.25,33.22,33.24,33800.0,23.9754,23.9754,23.9537,23.9682,33800.0
2010-09-16 13:35:00,33.24,33.25,33.23,33.25,3600.0,23.9682,23.9754,23.9609,23.9754,3600.0
2010-09-16 13:40:00,33.26,33.29,33.25,33.29,78400.0,23.9826,24.0042,23.9754,24.0042,78400.0
2010-09-16 13:45:00,33.29,33.29,33.25,33.26,42600.0,24.0042,24.0042,23.9754,23.9826,42600.0
2010-09-16 13:50:00,33.26,33.27,33.23,33.24,44300.0,23.9826,23.9898,23.9609,23.9682,44300.0
2010-09-16 13:55:00,33.24,33.27,33.23,33.27,120400.0,23.9682,23.9898,23.9609,23.9898,120400.0
2010-09-16 14:00:00,33.27,33.33,33.27,33.29,267000.0,23.9898,24.0331,23.9898,24.0042,267000.0
2010-09-16 14:05:00,33.29,33.29,33.28,33.29,39700.0,24.0042,24.0042,23.997,24.0042,39700.0
2010-09-16 14:10:00,33.29,33.32,33.29,33.32,150200.0,24.0042,24.0258,24.0042,24.0258,150200.0
2010-09-16 14:15:00,33.31,33.34,33.3,33.3,213500.0,24.0186,24.0403,24.0114,24.0114,213500.0
2010-09-16 14:20:00,33.3,33.33,33.29,33.33,92300.0,24.0114,24.0331,24.0042,24.0331,92300.0
2010-09-16 14:25:00,33.32,33.37,33.32,33.34,95800.0,24.0258,24.0619,24.0258,24.0403,95800.0
2010-09-16 14:30:00,33.34,33.35,33.32,33.35,42400.0,24.0403,24.0475,24.0258,24.0475,42400.0
2010-09-16 14:35:00,33.35,33.37,33.33,33.37,124300.0,24.0475,24.0619,24.0331,24.0619,124300.0
2010-09-16 14:40:00,33.37,33.38,33.35,33.35,79200.0,24.0619,24.0691,24.0475,24.0475,79200.0
2010-09-16 14:45:00,33.36,33.37,33.34,33.35,51900.0,24.0547,24.0619,24.0403,24.0475,51900.0
2010-09-16 14:50:00,33.35,33.36,33.34,33.36,22700.0,24.0475,24.0547,24.0403,24.0547,22700.0
2010-09-16 14:55:00,33.36,33.37,33.33,33.34,93700.0,24.0547,24.0619,24.0331,24.0403,93700.0
2010-09-16 15:00:00,33.35,33.35,33.32,33.33,36700.0,24.0475,24.0475,24.0258,24.0331,36700.0
2010-09-16 15:05:00,33.33,33.37,33.33,33.35,111300.0,24.0331,24.0619,24.0331,24.0475,111300.0
2010-09-16 15:10:00,33.36,33.37,33.35,33.36,128500.0,24.0547,24.0619,24.0475,24.0547,128500.0
2010-09-16 15:15:00,33.36,33.4,33.35,33.4,225800.0,24.0547,24.0835,24.0475,24.0835,225800.0
2010-09-16 15:20:00,33.39,33.4,33.35,33.36,93500.0,24.0763,24.0835,24.0475,24.0547,93500.0
2010-09-16 15:25:00,33.37,33.39,33.36,33.39,128700.0,24.0619,24.0763,24.0547,24.0763,128700.0
2010-09-16 15:30:00,33.39,33.41,33.37,33.37,145300.0,24.0763,24.0907,24.0619,24.0619,145300.0
2010-09-16 15:35:00,33.38,33.38,33.36,33.38,66500.0,24.0691,24.0691,24.0547,24.0691,66500.0
2010-09-16 15:40:00,33.37,33.38,33.36,33.37,87900.0,24.0619,24.0691,24.0547,24.0619,87900.0
2010-09-16 15:45:00,33.37,33.38,33.34,33.37,143100.0,24.0619,24.0691,24.0403,24.0619,143100.0
2010-09-16 15:50:00,33.37,33.4,33.36,33.38,290900.0,24.0619,24.0835,24.0547,24.0691,290900.0
2010-09-16 15:55:00,33.38,33.4,33.36,33.39,799100.0,24.0691,24.0835,24.0547,24.0763,799100.0
2010-09-17 09:30:00,32.83,32.9,32.76,32.78,363200.0,24.1544,24.2059,24.1029,24.1176,363200.0
2010-09-17 09:35:00,32.78,32.83,32.77,32.78,244200.0,24.1176,24.1544,24.1102,24.1176,244200.0
2010-09-17 09:40:00,32.78,32.79,32.71,32.73,140000.0,24.1176,24.1249,24.0661,24.0808,140000.0
2010-09-17 09:45:00,32.73,32.73,32.69,32.73,158900.0,24.0808,24.0808,24.0514,24.0808,158900.0
2010-09-17 09:50:00,32.73,32.73,32.64,32.64,119400.0,24.0808,24.0808,24.0146,24.0146,119400.0
2010-09-17 09:55:00,32.65,32.69,32.56,32.58,386100.0,24.0219,24.0514,23.9557,23.9704,386100.0
2010-09-17 10:00:00,32.58,32.59,32.51,32.57,240400.0,23.9704,23.9778,23.9189,23.9631,240400.0
2010-09-17 10:05:00,32.58,32.63,32.57,32.59,160400.0,23.9704,24.0072,23.9631,23.9778,160400.0
2010-09-17 10:10:00,32.6,32.61,32.54,32.61,215600.0,23.9851,23.9925,23.941,23.9925,215600.0
2010-09-17 10:15:00,32.6,32.63,32.56,32.63,88000.0,23.9851,24.0072,23.9557,24.0072,88000.0
2010-09-17 10:20:00,32.63,32.67,32.62,32.64,224800.0,24.0072,24.0367,23.9999,24.0146,224800.0
2010-09-17 10:25:00,32.64,32.67,32.62,32.65,62700.0,24.0146,24.0367,23.9999,24.0219,62700.0
2010-09-17 10:30:00,32.66,32.68,32.63,32.67,41400.0,24.0293,24.044,24.0072,24.0367,41400.0
2010-09-17 10:35:00,32.68,32.72,32.68,32.69,122100.0,24.044,24.0734,24.044,24.0514,122100.0
2010-09-17 10:40:00,32.69,32.73,32.66,32.73,28200.0,24.0514,24.0808,24.0293,24.0808,28200.0
2010-09-17 10:45:00,32.73,32.76,32.73,32.75,165200.0,24.0808,24.1029,24.0808,24.0955,165200.0
2010-09-17 10:50:00,32.74,32.75,32.72,32.74,28700.0,24.0882,24.0955,24.0734,24.0882,28700.0
2010-09-17 10:55:00,32.74,32.74,32.72,32.74,59300.0,24.0882,24.0882,24.0734,24.0882,59300.0
2010-09-17 11:00:00,32.74,32.78,32.73,32.77,60400.0,24.0882,24.1176,24.0808,24.1102,60400.0
2010-09-17 11:05:00,32.77,32.82,32.77,32.8,208100.0,24.1102,24.147,24.1102,24.1323,208100.0
2010-09-17 11:10:00,32.8,32.82,32.8,32.81,299700.0,24.1323,24.147,24.1323,24.1397,299700.0
2010-09-17 11:15:00,32.81,32.83,32.78,32.78,233300.0,24.1397,24.1544,24.1176,24.1176,233300.0
2010-09-17 11:20:00,32.78,32.79,32.77,32.78,32900.0,24.1176,24.1249,24.1102,24.1176,32900.0
2010-09-17 11:25:00,32.78,32.78,32.73,32.73,127000.0,24.1176,24.1176,24.0808,24.0808,127000.0
2010-09-17 11:30:00,32.74,32.76,32.73,32.76,48500.0,24.0882,24.1029,24.0808,24.1029,48500.0
2010-09-17 11:35:00,32.75,32.76,32.69,32.72,60800.0,24.0955,24.1029,24.0514,24.0734,60800.0
2010-09-17 11:40:00,32.72,32.73,32.71,32.72,25700.0,24.0734,24.0808,24.0661,24.0734,25700.0
2010-09-17 11:45:00,32.72,32.73,32.72,32.72,64200.0,24.0734,24.0808,24.0734,24.0734,64200.0
2010-09-17 11:50:00,32.73,32.74,32.71,32.74,40400.0,24.0808,24.0882,24.0661,24.0882,40400.0
2010-09-17 11:55:00,32.74,32.75,32.71,32.71,41900.0,24.0882,24.0955,24.0661,24.0661,41900.0
2010-09-17 12:00:00,32.72,32.76,32.72,32.76,50100.0,24.0734,24.1029,24.0734,24.1029,50100.0
2010-09-17 12:05:00,32.76,32.78,32.76,32.78,6500.0,24.1029,24.1176,24.1029,24.1176,6500.0
2010-09-17 12:10:00,32.78,32.78,32.75,32.76,36600.0,24.1176,24.1176,24.0955,24.1029,36600.0
2010-09-17 12:15:00,32.76,32.77,32.75,32.75,29900.0,24.1029,24.1102,24.0955,24.0955,29900.0
2010-09-17 12:20:00,32.76,32.76,32.74,32.75,34300.0,24.1029,24.1029,24.0882,24.0955,34300.0
2010-09-17 12:25:00,32.74,32.77,32.74,32.76,16700.0,24.0882,24.1102,24.0882,24.1029,16700.0
2010-09-17 12:30:00,32.77,32.79,32.75,32.77,85600.0,24.1102,24.1249,24.0955,24.1102,85600.0
2010-09-17 12:35:00,32.77,32.78,32.74,32.75,26500.0,24.1102,24.1176,24.0882,24.0955,26500.0
2010-09-17 12:40:00,32.75,32.75,32.72,32.74,47700.0,24.0955,24.0955,24.0734,24.0882,47700.0
2010-09-17 12:45:00,32.73,32.74,32.71,32.72,22200.0,24.0808,24.0882,24.0661,24.0734,22200.0
2010-09-17 12:50:00,32.72,32.73,32.67,32.69,55000.0,24.0734,24.0808,24.0367,24.0514,55000.0
2010-09-17 12:55:00,32.69,32.71,32.69,32.69,7000.0,24.0514,24.0661,24.0514,24.0514,7000.0
2010-09-17 13:00:00,32.69,32.73,32.69,32.72,48400.0,24.0514,24.0808,24.0514,24.0734,48400.0
2010-09-17 13:05:00,32.71,32.71,32.69,32.7,77500.0,24.0661,24.0661,24.0514,24.0587,77500.0
2010-09-17 13:10:00,32.7,32.7,32.69,32.7,121100.0,24.0587,24.0587,24.0514,24.0587,121100.0
2010-09-17 13:15:00,32.7,32.7,32.66,32.66,106800.0,24.0587,24.0587,24.0293,24.0293,106800.0
2010-09-17 13:20:00,32.67,32.71,32.67,32.71,116800.0,24.0367,24.0661,24.0367,24.0661,116800.0
2010-09-17 13:25:00,32.71,32.72,32.69,32.71,9200.0,24.0661,24.0734,24.0514,24.0661,9200.0
2010-09-17 13:30:00,32.71,32.74,32.71,32.73,30800.0,24.0661,24.0882,24.0661,24.0808,30800.0
2010-09-17 13:35:00,32.74,32.74,32.72,32.72,6100.0,24.0882,24.0882,24.0734,24.0734,6100.0
2010-09-17 13:40:00,32.71,32.72,32.69,32.69,57800.0,24.0661,24.0734,24.0514,24.0514,57800.0
2010-09-17 13:45:00,32.7,32.74,32.7,32.72,80300.0,24.0587,24.0882,24.0587,24.0734,80300.0
2010-09-17 13:50:00,32.73,32.73,32.72,32.72,44100.0,24.0808,24.0808,24.0734,24.0734,44100.0
2010-09-17 13:55:00,32.73,32.75,32.73,32.73,44300.0,24.0808,24.0955,24.0808,24.0808,44300.0
2010-09-17 14:00:00,32.73,32.74,32.72,32.72,43200.0,24.0808,24.0882,24.0734,24.0734,43200.0
2010-09-17 14:05:00,32.73,32.74,32.72,32.73,56200.0,24.0808,24.0882,24.0734,24.0808,56200.0
2010-09-17 14:10:00,32.73,32.75,32.73,32.74,10400.0,24.0808,24.0955,24.0808,24.0882,10400.0
2010-09-17 14:15:00,32.75,32.76,32.74,32.74,10700.0,24.0955,24.1029,24.0882,24.0882,10700.0
2010-09-17 14:20:00,32.74,32.76,32.73,32.76,20700.0,24.0882,24.1029,24.0808,24.1029,20700.0
2010-09-17 14:25:00,32.76,32.78,32.74,32.76,124400.0,24.1029,24.1176,24.0882,24.1029,124400.0
2010-09-17 14:30:00,32.76,32.77,32.76,32.77,103900.0,24.1029,24.1102,24.1029,24.1102,103900.0
2010-09-17 14:35:00,32.77,32.79,32.77,32.79,77600.0,24.1102,24.1249,24.1102,24.1249,77600.0
2010-09-17 14:40:00,32.79,32.81,32.78,32.81,17900.0,24.1249,24.1397,24.1176,24.1397,17900.0
2010-09-17 14:45:00,32.81,32.81,32.78,32.81,41000.0,24.1397,24.1397,24.1176,24.1397,41000.0
2010-09-17 14:50:00,32.81,32.81,32.78,32.79,36100.0,24.1397,24.1397,24.1176,24.1249,36100.0
2010-09-17 14:55:00,32.79,32.79,32.77,32.78,35600.0,24.1249,24.1249,24.1102,24.1176,35600.0
2010-09-17 15:00:00,32.77,32.79,32.77,32.77,39700.0,24.1102,24.1249,24.1102,24.1102,39700.0
2010-09-17 15:05:00,32.78,32.78,32.73,32.74,73200.0,24.1176,24.1176,24.0808,24.0882,73200.0
2010-09-17 15:10:00,32.73,32.74,32.68,32.68,138000.0,24.0808,24.0882,24.044,24.044,138000.0
2010-09-17 15:15:00,32.68,32.72,32.68,32.72,27000.0,24.044,24.0734,24.044,24.0734,27000.0
2010-09-17 15:20:00,32.72,32.73,32.71,32.73,17900.0,24.0734,24.0808,24.0661,24.0808,17900.0
2010-09-17 15:25:00,32.72,32.73,32.67,32.67,89500.0,24.0734,24.0808,24.0367,24.0367,89500.0
2010-09-17 15:30:00,32.67,32.75,32.67,32.75,100700.0,24.0367,24.0955,24.0367,24.0955,100700.0
2010-09-17 15:35:00,32.74,32.75,32.72,32.72,123000.0,24.0882,24.0955,24.0734,24.0734,123000.0
2010-09-17 15:40:00,32.72,32.75,32.72,32.75,149800.0,24.0734,24.0955,24.0734,24.0955,149800.0
2010-09-17 15:45:00,32.75,32.77,32.72,32.73,138300.0,24.0955,24.1102,24.0734,24.0808,138300.0
2010-09-17 15:50:00,32.74,32.75,32.72,32.72,171300.0,24.0882,24.0955,24.0734,24.0734,171300.0
2010-09-17 15:55:00,32.72,32.74,32.72,32.73,909000.0,24.0734,24.0882,24.0734,24.0808,909000.0
2010-09-20 09:30:00,32.76,32.76,32.61,32.62,251300.0,24.1029,24.1029,23.9925,23.9999,251300.0
2010-09-20 09:35:00,32.63,32.65,32.57,32.59,183600.0,24.0072,24.0219,23.9631,23.9778,183600.0
2010-09-20 09:40:00,32.6,32.61,32.55,32.55,136200.0,23.9851,23.9925,23.9484,23.9484,136200.0
2010-09-20 09:45:00,32.55,32.59,32.53,32.56,57700.0,23.9484,23.9778,23.9336,23.9557,57700.0
2010-09-20 09:50:00,32.57,32.63,32.57,32.63,31700.0,23.9631,24.0072,23.9631,24.0072,31700.0
2010-09-20 09:55:00,32.63,32.65,32.61,32.63,49900.0,24.0072,24.0219,23.9925,24.0072,49900.0
2010-09-20 10:00:00,32.62,32.72,32.6,32.72,103100.0,23.9999,24.0734,23.9851,24.0734,103100.0
2010-09-20 10:05:00,32.71,32.78,32.7,32.75,104100.0,24.0661,24.1176,24.0587,24.0955,104100.0
2010-09-20 10:10:00,32.75,32.79,32.74,32.78,429500.0,24.0955,24.1249,24.0882,24.1176,429500.0
2010-09-20 10:15:00,32.79,32.82,32.79,32.82,41300.0,24.1249,24.147,24.1249,24.147,41300.0
2010-09-20 10:20:00,32.82,32.86,32.81,32.85,44600.0,24.147,24.1764,24.1397,24.1691,44600.0
2010-09-20 10:25:00,32.85,32.85,32.81,32.81,13900.0,24.1691,24.1691,24.1397,24.1397,13900.0
2010-09-20 10:30:00,32.81,32.82,32.8,32.81,28600.0,24.1397,24.147,24.1323,24.1397,28600.0
2010-09-20 10:35:00,32.81,32.82,32.8,32.81,36100.0,24.1397,24.147,24.1323,24.1397,36100.0
2010-09-20 10:40:00,32.81,32.83,32.8,32.82,23100.0,24.1397,24.1544,24.1323,24.147,23100.0
2010-09-20 10:45:00,32.81,32.88,32.8,32.87,75300.0,24.1397,24.1912,24.1323,24.1838,75300.0
2010-09-20 10:50:00,32.86,32.91,32.86,32.89,107100.0,24.1764,24.2132,24.1764,24.1985,107100.0
2010-09-20 10:55:00,32.9,32.92,32.89,32.9,91500.0,24.2059,24.2206,24.1985,24.2059,91500.0
2010-09-20 11:00:00,32.91,32.93,32.91,32.91,19400.0,24.2132,24.2279,24.2132,24.2132,19400.0
2010-09-20 11:05:00,32.92,32.94,32.91,32.94,15800.0,24.2206,24.2353,24.2132,24.2353,15800.0
2010-09-20 11:10:00,32.95,32.96,32.88,32.88,128800.0,24.2427,24.25,24.1912,24.1912,128800.0
2010-09-20 11:15:00,32.89,32.92,32.88,32.89,74700.0,24.1985,24.2206,24.1912,24.1985,74700.0
2010-09-20 11:20:00,32.89,32.91,32.88,32.9,54700.0,24.1985,24.2132,24.1912,24.2059,54700.0
2010-09-20 11:25:00,32.89,32.93,32.89,32.93,33600.0,24.1985,24.2279,24.1985,24.2279,33600.0
2010-09-20 11:30:00,32.93,32.96,32.92,32.93,52500.0,24.2279,24.25,24.2206,24.2279,52500.0
2010-09-20 11:35:00,32.92,32.93,32.92,32.93,5300.0,24.2206,24.2279,24.2206,24.2279,5300.0
2010-09-20 11:40:00,32.93,32.93,32.9,32.92,32700.0,24.2279,24.2279,24.2059,24.2206,32700.0
2010-09-20 11:45:00,32.92,32.92,32.9,32.9,20800.0,24.2206,24.2206,24.2059,24.2059,20800.0
2010-09-20 11:50:00,32.89,32.9,32.85,32.88,330100.0,24.1985,24.2059,24.1691,24.1912,330100.0
2010-09-20 11:55:00,32.88,32.88,32.86,32.88,23500.0,24.1912,24.1912,24.1764,24.1912,23500.0
2010-09-20 12:00:00,32.87,32.87,32.85,32.86,51300.0,24.1838,24.1838,24.1691,24.1764,51300.0
2010-09-20 12:05:00,32.86,32.86,32.83,32.86,201000.0,24.1764,24.1764,24.1544,24.1764,201000.0
2010-09-20 12:10:00,32.85,32.87,32.85,32.85,64300.0,24.1691,24.1838,24.1691,24.1691,64300.0
2010-09-20 12:15:00,32.85,32.86,32.84,32.85,100000.0,24.1691,24.1764,24.1617,24.1691,100000.0
2010-09-20 12:20:00,32.86,32.86,32.84,32.85,19200.0,24.1764,24.1764,24.1617,24.1691,19200.0
2010-09-20 12:25:00,32.85,32.85,32.82,32.82,168000.0,24.1691,24.1691,24.147,24.147,168000.0
2010-09-20 12:30:00,32.83,32.85,32.81,32.84,149200.0,24.1544,24.1691,24.1397,24.1617,149200.0
2010-09-20 12:35:00,32.84,32.86,32.83,32.84,20300.0,24.1617,24.1764,24.1544,24.1617,20300.0
2010-09-20 12:40:00,32.84,32.84,32.82,32.83,8000.0,24.1617,24.1617,24.147,24.1544,8000.0
2010-09-20 12:45:00,32.84,32.89,32.84,32.88,134700.0,24.1617,24.1985,24.1617,24.1912,134700.0
2010-09-20 12:50:00,32.87,32.89,32.86,32.89,38000.0,24.1838,24.1985,24.1764,24.1985,38000.0
2010-09-20 12:55:00,32.89,32.89,32.87,32.87,62900.0,24.1985,24.1985,24.1838,24.1838,62900.0
2010-09-20 13:00:00,32.87,32.87,32.85,32.85,14100.0,24.1838,24.1838,24.1691,24.1691,14100.0
2010-09-20 13:05:00,32.86,32.86,32.84,32.86,13400.0,24.1764,24.1764,24.1617,24.1764,13400.0
2010-09-20 13:10:00,32.86,32.86,32.8,32.8,17300.0,24.1764,24.1764,24.1323,24.1323,17300.0
2010-09-20 13:15:00,32.81,32.84,32.81,32.84,11900.0,24.1397,24.1617,24.1397,24.1617,11900.0
2010-09-20 13:20:00,32.83,32.86,32.83,32.86,7100.0,24.1544,24.1764,24.1544,24.1764,7100.0
2010-09-20 13:25:00,32.85,32.88,32.85,32.88,30200.0,24.1691,24.1912,24.1691,24.1912,30200.0
2010-09-20 13:30:00,32.88,32.89,32.85,32.87,23900.0,24.1912,24.1985,24.1691,24.1838,23900.0
2010-09-20 13:35:00,32.87,32.9,32.86,32.89,35600.0,24.1838,24.2059,24.1764,24.1985,35600.0
2010-09-20 13:40:00,32.89,32.9,32.86,32.88,28500.0,24.1985,24.2059,24.1764,24.1912,28500.0
2010-09-20 13:45:00,32.88,32.88,32.85,32.86,10600.0,24.1912,24.1912,24.1691,24.1764,10600.0
2010-09-20 13:50:00,32.86,32.87,32.85,32.87,12200.0,24.1764,24.1838,24.1691,24.1838,12200.0
2010-09-20 13:55:00,32.87,32.89,32.87,32.88,4400.0,24.1838,24.1985,24.1838,24.1912,4400.0
2010-09-20 14:00:00,32.87,32.88,32.87,32.87,7200.0,24.1838,24.1912,24.1838,24.1838,7200.0
2010-09-20 14:05:00,32.88,32.88,32.87,32.87,8900.0,24.1912,24.1912,24.1838,24.1838,8900.0
2010-09-20 14:10:00,32.87,32.87,32.86,32.86,15200.0,24.1838,24.1838,24.1764,24.1764,15200.0
2010-09-20 14:15:00,32.87,32.89,32.86,32.89,10900.0,24.1838,24.1985,24.1764,24.1985,10900.0
2010-09-20 14:20:00,32.89,32.93,32.89,32.93,101600.0,24.1985,24.2279,24.1985,24.2279,101600.0
2010-09-20 14:25:00,32.93,32.93,32.91,32.92,23200.0,24.2279,24.2279,24.2132,24.2206,23200.0
2010-09-20 14:30:00,32.92,32.94,32.91,32.91,55000.0,24.2206,24.2353,24.2132,24.2132,55000.0
2010-09-20 14:35:00,32.92,32.94,32.91,32.93,133000.0,24.2206,24.2353,24.2132,24.2279,133000.0
2010-09-20 14:40:00,32.93,32.94,32.92,32.92,225400.0,24.2279,24.2353,24.2206,24.2206,225400.0
2010-09-20 14:45:00,32.93,32.94,32.9,32.92,118600.0,24.2279,24.2353,24.2059,24.2206,118600.0
2010-09-20 14:50:00,32.91,32.94,32.91,32.94,171100.0,24.2132,24.2353,24.2132,24.2353,171100.0
2010-09-20 14:55:00,32.94,32.98,32.93,32.96,80500.0,24.2353,24.2647,24.2279,24.25,80500.0
2010-09-20 15:00:00,32.96,32.97,32.93,32.96,167000.0,24.25,24.2574,24.2279,24.25,167000.0
2010-09-20 15:05:00,32.96,32.97,32.93,32.94,49300.0,24.25,24.2574,24.2279,24.2353,49300.0
2010-09-20 15:10:00,32.94,32.96,32.92,32.94,216800.0,24.2353,24.25,24.2206,24.2353,216800.0
2010-09-20 15:15:00,32.94,32.97,32.94,32.97,75900.0,24.2353,24.2574,24.2353,24.2574,75900.0
2010-09-20 15:20:00,32.97,32.99,32.97,32.97,327200.0,24.2574,24.2721,24.2574,24.2574,327200.0
2010-09-20 15:25:00,32.97,32.98,32.95,32.96,119700.0,24.2574,24.2647,24.2427,24.25,119700.0
2010-09-20 15:30:00,32.97,32.97,32.94,32.95,105200.0,24.2574,24.2574,24.2353,24.2427,105200.0
2010-09-20 15:35:00,32.95,32.99,32.95,32.99,168600.0,24.2427,24.2721,24.2427,24.2721,168600.0
2010-09-20 15:40:00,32.98,33.0,32.97,32.97,127500.0,24.2647,24.2794,24.2574,24.2574,127500.0
2010-09-20 15:45:00,32.98,33.0,32.94,32.95,375800.0,24.2647,24.2794,24.2353,24.2427,375800.0
2010-09-20 15:50:00,32.95,32.97,32.94,32.96,402600.0,24.2427,24.2574,24.2353,24.25,402600.0
2010-09-20 15:55:00,32.95,32.96,32.9,32.94,778900.0,24.2427,24.25,24.2059,24.2353,778900.0
2010-09-21 09:30:00,32.92,32.94,32.82,32.83,153600.0,24.2206,24.2353,24.147,24.1544,153600.0
2010-09-21 09:35:00,32.83,32.84,32.74,32.74,354000.0,24.1544,24.1617,24.0882,24.0882,354000.0
2010-09-21 09:40:00,32.74,32.77,32.73,32.77,122100.0,24.0882,24.1102,24.0808,24.1102,122100.0
2010-09-21 09:45:00,32.77,32.82,32.76,32.81,32500.0,24.1102,24.147,24.1029,24.1397,32500.0
2010-09-21 09:50:00,32.8,32.8,32.74,32.75,70600.0,24.1323,24.1323,24.0882,24.0955,70600.0
2010-09-21 09:55:00,32.75,32.77,32.71,32.71,53700.0,24.0955,24.1102,24.0661,24.0661,53700.0
2010-09-21 10:00:00,32.71,32.74,32.71,32.72,24900.0,24.0661,24.0882,24.0661,24.0734,24900.0
2010-09-21 10:05:00,32.72,32.74,32.69,32.7,66300.0,24.0734,24.0882,24.0514,24.0587,66300.0
2010-09-21 10:10:00,32.69,32.7,32.67,32.69,28700.0,24.0514,24.0587,24.0367,24.0514,28700.0
2010-09-21 10:15:00,32.68,32.69,32.67,32.69,56100.0,24.044,24.0514,24.0367,24.0514,56100.0
2010-09-21 10:20:00,32.69,32.72,32.69,32.7,12100.0,24.0514,24.0734,24.0514,24.0587,12100.0
2010-09-21 10:25:00,32.71,32.72,32.69,32.69,35600.0,24.0661,24.0734,24.0514,24.0514,35600.0
2010-09-21 10:30:00,32.69,32.75,32.69,32.73,34000.0,24.0514,24.0955,24.0514,24.0808,34000.0
2010-09-21 10:35:00,32.72,32.75,32.72,32.74,20200.0,24.0734,24.0955,24.0734,24.0882,20200.0
2010-09-21 10:40:00,32.73,32.74,32.71,32.71,45900.0,24.0808,24.0882,24.0661,24.0661,45900.0
2010-09-21 10:45:00,32.71,32.74,32.71,32.72,38100.0,24.0661,24.0882,24.0661,24.0734,38100.0
2010-09-21 10:50:00,32.73,32.73,32.71,32.71,31500.0,24.0808,24.0808,24.0661,24.0661,31500.0
2010-09-21 10:55:00,32.71,32.71,32.69,32.7,56900.0,24.0661,24.0661,24.0514,24.0587,56900.0
2010-09-21 11:00:00,32.69,32.69,32.66,32.66,33800.0,24.0514,24.0514,24.0293,24.0293,33800.0
2010-09-21 11:05:00,32.65,32.71,32.64,32.69,42300.0,24.0219,24.0661,24.0146,24.0514,42300.0
2010-09-21 11:10:00,32.69,32.72,32.69,32.7,40000.0,24.0514,24.0734,24.0514,24.0587,40000.0
2010-09-21 11:15:00,32.71,32.71,32.66,32.66,21700.0,24.0661,24.0661,24.0293,24.0293,21700.0
2010-09-21 11:20:00,32.66,32.67,32.62,32.62,25900.0,24.0293,24.0367,23.9999,23.9999,25900.0
2010-09-21 11:25:00,32.62,32.62,32.59,32.6,21100.0,23.9999,23.9999,23.9778,23.9851,21100.0
2010-09-21 11:30:00,32.6,32.61,32.59,32.6,30000.0,23.9851,23.9925,23.9778,23.9851,30000.0
2010-09-21 11:35:00,32.6,32.6,32.58,32.6,159300.0,23.9851,23.9851,23.9704,23.9851,159300.0
2010-09-21 11:40:00,32.6,32.6,32.57,32.57,67200.0,23.9851,23.9851,23.9631,23.9631,67200.0
2010-09-21 11:45:00,32.58,32.58,32.55,32.56,252400.0,23.9704,23.9704,23.9484,23.9557,252400.0
2010-09-21 11:50:00,32.55,32.57,32.55,32.56,194700.0,23.9484,23.9631,23.9484,23.9557,194700.0
2010-09-21 11:55:00,32.56,32.61,32.56,32.57,311000.0,23.9557,23.9925,23.9557,23.9631,311000.0
2010-09-21 12:00:00,32.56,32.59,32.55,32.58,29600.0,23.9557,23.9778,23.9484,23.9704,29600.0
2010-09-21 12:05:00,32.58,32.59,32.57,32.57,44100.0,23.9704,23.9778,23.9631,23.9631,44100.0
2010-09-21 12:10:00,32.56,32.57,32.55,32.55,21100.0,23.9557,23.9631,23.9484,23.9484,21100.0
2010-09-21 12:15:00,32.55,32.58,32.55,32.57,13300.0,23.9484,23.9704,23.9484,23.9631,13300.0
2010-09-21 12:20:00,32.58,32.59,32.56,32.56,38800.0,23.9704,23.9778,23.9557,23.9557,38800.0
2010-09-21 12:25:00,32.56,32.57,32.53,32.53,28600.0,23.9557,23.9631,23.9336,23.9336,28600.0
2010-09-21 12:30:00,32.53,32.56,32.53,32.53,27400.0,23.9336,23.9557,23.9336,23.9336,27400.0
2010-09-21 12:35:00,32.54,32.55,32.52,32.54,29400.0,23.941,23.9484,23.9263,23.941,29400.0
2010-09-21 12:40:00,32.55,32.56,32.54,32.56,21100.0,23.9484,23.9557,23.941,23.9557,21100.0
2010-09-21 12:45:00,32.55,32.57,32.55,32.55,97500.0,23.9484,23.9631,23.9484,23.9484,97500.0
2010-09-21 12:50:00,32.54,32.56,32.54,32.55,55000.0,23.941,23.9557,23.941,23.9484,55000.0
2010-09-21 12:55:00,32.55,32.56,32.55,32.55,34900.0,23.9484,23.9557,23.9484,23.9484,34900.0
2010-09-21 13:00:00,32.55,32.55,32.52,32.53,76500.0,23.9484,23.9484,23.9263,23.9336,76500.0
2010-09-21 13:05:00,32.54,32.54,32.49,32.5,52600.0,23.941,23.941,23.9042,23.9116,52600.0
2010-09-21 13:10:00,32.51,32.52,32.5,32.5,6100.0,23.9189,23.9263,23.9116,23.9116,6100.0
2010-09-21 13:15:00,32.49,32.5,32.48,32.5,5500.0,23.9042,23.9116,23.8969,23.9116,5500.0
2010-09-21 13:20:00,32.51,32.53,32.51,32.53,32700.0,23.9189,23.9336,23.9189,23.9336,32700.0
2010-09-21 13:25:00,32.53,32.55,32.53,32.54,32400.0,23.9336,23.9484,23.9336,23.941,32400.0
2010-09-21 13:30:00,32.54,32.56,32.53,32.54,29700.0,23.941,23.9557,23.9336,23.941,29700.0
2010-09-21 13:35:00,32.55,32.56,32.54,32.54,9800.0,23.9484,23.9557,23.941,23.941,9800.0
2010-09-21 13:40:00,32.54,32.54,32.52,32.54,12600.0,23.941,23.941,23.9263,23.941,12600.0
2010-09-21 13:45:00,32.54,32.55,32.54,32.54,8700.0,23.941,23.9484,23.941,23.941,8700.0
2010-09-21 13:50:00,32.54,32.55,32.53,32.54,146600.0,23.941,23.9484,23.9336,23.941,146600.0
2010-09-21 13:55:00,32.54,32.58,32.53,32.58,37500.0,23.941,23.9704,23.9336,23.9704,37500.0
2010-09-21 14:00:00,32.58,32.58,32.57,32.58,64900.0,23.9704,23.9704,23.9631,23.9704,64900.0
2010-09-21 14:05:00,32.58,32.6,32.55,32.55,159600.0,23.9704,23.9851,23.9484,23.9484,159600.0
2010-09-21 14:10:00,32.55,32.64,32.55,32.58,289000.0,23.9484,24.0146,23.9484,23.9704,289000.0
2010-09-21 14:15:00,32.58,32.78,32.5,32.75,711200.0,23.9704,24.1176,23.9116,24.0955,711200.0
2010-09-21 14:20:00,32.74,32.77,32.57,32.74,918500.0,24.0882,24.1102,23.9631,24.0882,918500.0
2010-09-21 14:25:00,32.74,32.75,32.68,32.74,551200.0,24.0882,24.0955,24.044,24.0882,551200.0
2010-09-21 14:30:00,32.74,32.82,32.69,32.82,326500.0,24.0882,24.147,24.0514,24.147,326500.0
2010-09-21 14:35:00,32.81,32.91,32.78,32.91,1741700.0,24.1397,24.2132,24.1176,24.2132,1741700.0
2010-09-21 14:40:00,32.92,32.95,32.88,32.88,297700.0,24.2206,24.2427,24.1912,24.1912,297700.0
2010-09-21 14:45:00,32.88,32.89,32.82,32.89,281600.0,24.1912,24.1985,24.147,24.1985,281600.0
2010-09-21 14:50:00,32.89,32.9,32.81,32.85,947200.0,24.1985,24.2059,24.1397,24.1691,947200.0
2010-09-21 14:55:00,32.85,32.86,32.79,32.84,225000.0,24.1691,24.1764,24.1249,24.1617,225000.0
2010-09-21 15:00:00,32.84,32.85,32.77,32.83,184400.0,24.1617,24.1691,24.1102,24.1544,184400.0
2010-09-21 15:05:00,32.83,32.87,32.82,32.86,283600.0,24.1544,24.1838,24.147,24.1764,283600.0
2010-09-21 15:10:00,32.86,32.87,32.75,32.78,472200.0,24.1764,24.1838,24.0955,24.1176,472200.0
2010-09-21 15:15:00,32.78,32.86,32.78,32.85,270700.0,24.1176,24.1764,24.1176,24.1691,270700.0
2010-09-21 15:20:00,32.85,32.85,32.78,32.8,214300.0,24.1691,24.1691,24.1176,24.1323,214300.0
2010-09-21 15:25:00,32.81,32.82,32.75,32.78,350400.0,24.1397,24.147,24.0955,24.1176,350400.0
2010-09-21 15:30:00,32.77,32.78,32.67,32.72,408500.0,24.1102,24.1176,24.0367,24.0734,408500.0
2010-09-21 15:35:00,32.72,32.72,32.62,32.71,825300.0,24.0734,24.0734,23.9999,24.0661,825300.0
2010-09-21 15:40:00,32.7,32.75,32.68,32.74,346900.0,24.0587,24.0955,24.044,24.0882,346900.0
2010-09-21 15:45:00,32.73,32.77,32.71,32.76,866200.0,24.0808,24.1102,24.0661,24.1029,866200.0
2010-09-21 15:50:00,32.77,32.81,32.76,32.79,397600.0,24.1102,24.1397,24.1029,24.1249,397600.0
2010-09-21 15:55:00,32.8,32.8,32.76,32.78,1468700.0,24.1323,24.1323,24.1029,24.1176,1468700.0
2010-09-22 09:30:00,32.77,32.97,32.76,32.97,134000.0,24.1102,24.2574,24.1029,24.2574,134000.0
2010-09-22 09:35:00,32.96,33.0,32.92,32.92,110000.0,24.25,24.2794,24.2206,24.2206,110000.0
2010-09-22 09:40:00,32.92,33.0,32.92,33.0,139400.0,24.2206,24.2794,24.2206,24.2794,139400.0
2010-09-22 09:45:00,32.99,33.03,32.98,33.0,96100.0,24.2721,24.3015,24.2647,24.2794,96100.0
2010-09-22 09:50:00,33.0,33.0,32.97,32.99,77200.0,24.2794,24.2794,24.2574,24.2721,77200.0
2010-09-22 09:55:00,32.99,33.03,32.97,33.03,184900.0,24.2721,24.3015,24.2574,24.3015,184900.0
2010-09-22 10:00:00,33.03,33.04,32.93,32.97,712400.0,24.3015,24.3089,24.2279,24.2574,712400.0
2010-09-22 10:05:00,32.98,33.0,32.95,33.0,226900.0,24.2647,24.2794,24.2427,24.2794,226900.0
2010-09-22 10:10:00,33.0,33.08,33.0,33.08,357100.0,24.2794,24.3383,24.2794,24.3383,357100.0
2010-09-22 10:15:00,33.09,33.11,33.05,33.11,447200.0,24.3457,24.3604,24.3162,24.3604,447200.0
2010-09-22 10:20:00,33.1,33.12,33.03,33.04,247400.0,24.353,24.3677,24.3015,24.3089,247400.0
2010-09-22 10:25:00,33.04,33.04,32.95,32.96,133900.0,24.3089,24.3089,24.2427,24.25,133900.0
2010-09-22 10:30:00,32.95,32.96,32.87,32.92,313900.0,24.2427,24.25,24.1838,24.2206,313900.0
2010-09-22 10:35:00,32.93,32.95,32.88,32.9,57800.0,24.2279,24.2427,24.1912,24.2059,57800.0
2010-09-22 10:40:00,32.89,32.93,32.88,32.89,43400.0,24.1985,24.2279,24.1912,24.1985,43400.0
2010-09-22 10:45:00,32.9,32.95,32.9,32.91,30400.0,24.2059,24.2427,24.2059,24.2132,30400.0
2010-09-22 10:50:00,32.91,32.96,32.89,32.93,58700.0,24.2132,24.25,24.1985,24.2279,58700.0
2010-09-22 10:55:00,32.93,32.98,32.93,32.97,132800.0,24.2279,24.2647,24.2279,24.2574,132800.0
2010-09-22 11:00:00,32.97,33.0,32.93,32.93,64800.0,24.2574,24.2794,24.2279,24.2279,64800.0
2010-09-22 11:05:00,32.93,32.97,32.86,32.88,81900.0,24.2279,24.2574,24.1764,24.1912,81900.0
2010-09-22 11:10:00,32.9,32.92,32.81,32.83,227900.0,24.2059,24.2206,24.1397,24.1544,227900.0
2010-09-22 11:15:00,32.83,32.89,32.82,32.88,124500.0,24.1544,24.1985,24.147,24.1912,124500.0
2010-09-22 11:20:00,32.89,32.89,32.78,32.8,51500.0,24.1985,24.1985,24.1176,24.1323,51500.0
2010-09-22 11:25:00,32.8,32.82,32.76,32.82,90900.0,24.1323,24.147,24.1029,24.147,90900.0
2010-09-22 11:30:00,32.81,32.83,32.78,32.81,79800.0,24.1397,24.1544,24.1176,24.1397,79800.0
2010-09-22 11:35:00,32.79,32.87,32.78,32.85,36900.0,24.1249,24.1838,24.1176,24.1691,36900.0
2010-09-22 11:40:00,32.85,32.85,32.82,32.83,20700.0,24.1691,24.1691,24.147,24.1544,20700.0
2010-09-22 11:45:00,32.83,32.84,32.81,32.81,33400.0,24.1544,24.1617,24.1397,24.1397,33400.0
2010-09-22 11:50:00,32.8,32.87,32.79,32.86,29300.0,24.1323,24.1838,24.1249,24.1764,29300.0
2010-09-22 11:55:00,32.86,32.88,32.86,32.88,52000.0,24.1764,24.1912,24.1764,24.1912,52000.0
2010-09-22 12:00:00,32.88,32.9,32.85,32.86,55100.0,24.1912,24.2059,24.1691,24.1764,55100.0
2010-09-22 12:05:00,32.86,32.89,32.83,32.89,34900.0,24.1764,24.1985,24.1544,24.1985,34900.0
2010-09-22 12:10:00,32.88,32.91,32.87,32.9,26900.0,24.1912,24.2132,24.1838,24.2059,26900.0
2010-09-22 12:15:00,32.9,32.92,32.89,32.91,129900.0,24.2059,24.2206,24.1985,24.2132,129900.0
2010-09-22 12:20:00,32.91,32.93,32.89,32.9,54000.0,24.2132,24.2279,24.1985,24.2059,54000.0
2010-09-22 12:25:00,32.9,32.9,32.89,32.89,631400.0,24.2059,24.2059,24.1985,24.1985,631400.0
2010-09-22 12:30:00,32.89,32.9,32.87,32.9,18600.0,24.1985,24.2059,24.1838,24.2059,18600.0
2010-09-22 12:35:00,32.9,32.9,32.86,32.87,26600.0,24.2059,24.2059,24.1764,24.1838,26600.0
2010-09-22 12:40:00,32.87,32.9,32.87,32.89,30300.0,24.1838,24.2059,24.1838,24.1985,30300.0
2010-09-22 12:45:00,32.89,32.9,32.87,32.87,32300.0,24.1985,24.2059,24.1838,24.1838,32300.0
2010-09-22 12:50:00,32.88,32.89,32.85,32.86,55300.0,24.1912,24.1985,24.1691,24.1764,55300.0
2010-09-22 12:55:00,32.87,32.88,32.87,32.87,42300.0,24.1838,24.1912,24.1838,24.1838,42300.0
2010-09-22 13:00:00,32.86,32.9,32.86,32.9,23900.0,24.1764,24.2059,24.1764,24.2059,23900.0
2010-09-22 13:05:00,32.89,32.9,32.82,32.83,72200.0,24.1985,24.2059,24.147,24.1544,72200.0
2010-09-22 13:10:00,32.84,32.85,32.81,32.82,17400.0,24.1617,24.1691,24.1397,24.147,17400.0
2010-09-22 13:15:00,32.82,32.82,32.78,32.81,36900.0,24.147,24.147,24.1176,24.1397,36900.0
2010-09-22 13:20:00,32.81,32.82,32.81,32.82,31300.0,24.1397,24.147,24.1397,24.147,31300.0
2010-09-22 13:25:00,32.81,32.86,32.81,32.85,22400.0,24.1397,24.1764,24.1397,24.1691,22400.0
2010-09-22 13:30:00,32.86,32.88,32.86,32.88,37600.0,24.1764,24.1912,24.1764,24.1912,37600.0
2010-09-22 13:35:00,32.88,32.9,32.87,32.9,52500.0,24.1912,24.2059,24.1838,24.2059,52500.0
2010-09-22 13:40:00,32.89,32.89,32.87,32.87,32700.0,24.1985,24.1985,24.1838,24.1838,32700.0
2010-09-22 13:45:00,32.87,32.9,32.87,32.9,32500.0,24.1838,24.2059,24.1838,24.2059,32500.0
2010-09-22 13:50:00,32.91,32.91,32.9,32.9,156900.0,24.2132,24.2132,24.2059,24.2059,156900.0
2010-09-22 13:55:00,32.9,32.91,32.88,32.9,35200.0,24.2059,24.2132,24.1912,24.2059,35200.0
2010-09-22 14:00:00,32.9,32.9,32.87,32.87,42100.0,24.2059,24.2059,24.1838,24.1838,42100.0
2010-09-22 14:05:00,32.87,32.88,32.85,32.86,254200.0,24.1838,24.1912,24.1691,24.1764,254200.0
2010-09-22 14:10:00,32.86,32.86,32.8,32.85,447100.0,24.1764,24.1764,24.1323,24.1691,447100.0
2010-09-22 14:15:00,32.84,32.85,32.81,32.81,248900.0,24.1617,24.1691,24.1397,24.1397,248900.0
2010-09-22 14:20:00,32.82,32.85,32.81,32.83,173600.0,24.147,24.1691,24.1397,24.1544,173600.0
2010-09-22 14:25:00,32.83,32.85,32.83,32.84,22900.0,24.1544,24.1691,24.1544,24.1617,22900.0
2010-09-22 14:30:00,32.84,32.86,32.84,32.85,100500.0,24.1617,24.1764,24.1617,24.1691,100500.0
2010-09-22 14:35:00,32.85,32.92,32.85,32.91,91700.0,24.1691,24.2206,24.1691,24.2132,91700.0
2010-09-22 14:40:00,32.92,32.95,32.91,32.92,53600.0,24.2206,24.2427,24.2132,24.2206,53600.0
2010-09-22 14:45:00,32.92,32.93,32.9,32.91,39200.0,24.2206,24.2279,24.2059,24.2132,39200.0
2010-09-22 14:50:00,32.91,32.92,32.9,32.91,23000.0,24.2132,24.2206,24.2059,24.2132,23000.0
2010-09-22 14:55:00,32.9,32.95,32.89,32.94,65600.0,24.2059,24.2427,24.1985,24.2353,65600.0
2010-09-22 15:00:00,32.94,32.94,32.91,32.92,36900.0,24.2353,24.2353,24.2132,24.2206,36900.0
2010-09-22 15:05:00,32.91,32.93,32.86,32.88,64200.0,24.2132,24.2279,24.1764,24.1912,64200.0
2010-09-22 15:10:00,32.87,32.88,32.85,32.87,297000.0,24.1838,24.1912,24.1691,24.1838,297000.0
2010-09-22 15:15:00,32.87,32.88,32.83,32.83,208400.0,24.1838,24.1912,24.1544,24.1544,208400.0
2010-09-22 15:20:00,32.83,32.87,32.82,32.85,73600.0,24.1544,24.1838,24.147,24.1691,73600.0
2010-09-22 15:25:00,32.83,32.85,32.82,32.84,38600.0,24.1544,24.1691,24.147,24.1617,38600.0
2010-09-22 15:30:00,32.84,32.86,32.82,32.86,65900.0,24.1617,24.1764,24.147,24.1764,65900.0
2010-09-22 15:35:00,32.86,32.9,32.86,32.9,116400.0,24.1764,24.2059,24.1764,24.2059,116400.0
2010-09-22 15:40:00,32.89,32.91,32.88,32.89,44200.0,24.1985,24.2132,24.1912,24.1985,44200.0
2010-09-22 15:45:00,32.89,32.9,32.85,32.86,117700.0,24.1985,24.2059,24.1691,24.1764,117700.0
2010-09-22 15:50:00,32.86,32.88,32.85,32.88,213800.0,24.1764,24.1912,24.1691,24.1912,213800.0
2010-09-22 15:55:00,32.88,32.91,32.86,32.88,357500.0,24.1912,24.2132,24.1764,24.1912,357500.0
2010-09-23 09:30:00,32.58,32.59,32.47,32.49,115700.0,23.9704,23.9778,23.8895,23.9042,115700.0
2010-09-23 09:35:00,32.49,32.52,32.43,32.52,148700.0,23.9042,23.9263,23.8601,23.9263,148700.0
2010-09-23 09:40:00,32.53,32.57,32.51,32.56,282400.0,23.9336,23.9631,23.9189,23.9557,282400.0
2010-09-23 09:45:00,32.56,32.57,32.51,32.56,173500.0,23.9557,23.9631,23.9189,23.9557,173500.0
2010-09-23 09:50:00,32.56,32.56,32.49,32.49,164400.0,23.9557,23.9557,23.9042,23.9042,164400.0
2010-09-23 09:55:00,32.48,32.5,32.44,32.45,191200.0,23.8969,23.9116,23.8674,23.8748,191200.0
2010-09-23 10:00:00,32.47,32.55,32.47,32.5,252500.0,23.8895,23.9484,23.8895,23.9116,252500.0
2010-09-23 10:05:00,32.5,32.55,32.49,32.54,89300.0,23.9116,23.9484,23.9042,23.941,89300.0
2010-09-23 10:10:00,32.55,32.56,32.53,32.55,71700.0,23.9484,23.9557,23.9336,23.9484,71700.0
2010-09-23 10:15:00,32.56,32.57,32.54,32.56,121500.0,23.9557,23.9631,23.941,23.9557,121500.0
2010-09-23 10:20:00,32.57,32.61,32.56,32.6,80600.0,23.9631,23.9925,23.9557,23.9851,80600.0
2010-09-23 10:25:00,32.6,32.68,32.59,32.68,36100.0,23.9851,24.044,23.9778,24.044,36100.0
2010-09-23 10:30:00,32.68,32.77,32.66,32.75,201500.0,24.044,24.1102,24.0293,24.0955,201500.0
2010-09-23 10:35:00,32.75,32.81,32.75,32.78,120100.0,24.0955,24.1397,24.0955,24.1176,120100.0
2010-09-23 10:40:00,32.78,32.81,32.78,32.8,17500.0,24.1176,24.1397,24.1176,24.1323,17500.0
2010-09-23 10:45:00,32.8,32.84,32.78,32.78,57900.0,24.1323,24.1617,24.1176,24.1176,57900.0
2010-09-23 10:50:00,32.78,32.79,32.75,32.75,123500.0,24.1176,24.1249,24.0955,24.0955,123500.0
2010-09-23 10:55:00,32.76,32.77,32.74,32.75,96900.0,24.1029,24.1102,24.0882,24.0955,96900.0
2010-09-23 11:00:00,32.75,32.77,32.73,32.77,53200.0,24.0955,24.1102,24.0808,24.1102,53200.0
2010-09-23 11:05:00,32.77,32.8,32.75,32.8,40900.0,24.1102,24.1323,24.0955,24.1323,40900.0
2010-09-23 11:10:00,32.8,32.82,32.78,32.81,30200.0,24.1323,24.147,24.1176,24.1397,30200.0
2010-09-23 11:15:00,32.82,32.84,32.79,32.84,30600.0,24.147,24.1617,24.1249,24.1617,30600.0
2010-09-23 11:20:00,32.84,32.86,32.83,32.84,72000.0,24.1617,24.1764,24.1544,24.1617,72000.0
2010-09-23 11:25:00,32.83,32.88,32.83,32.88,26200.0,24.1544,24.1912,24.1544,24.1912,26200.0
2010-09-23 11:30:00,32.88,32.92,32.88,32.92,132200.0,24.1912,24.2206,24.1912,24.2206,132200.0
2010-09-23 11:35:00,32.92,32.94,32.92,32.93,76000.0,24.2206,24.2353,24.2206,24.2279,76000.0
2010-09-23 11:40:00,32.93,32.93,32.9,32.9,23500.0,24.2279,24.2279,24.2059,24.2059,23500.0
2010-09-23 11:45:00,32.91,32.94,32.91,32.91,62000.0,24.2132,24.2353,24.2132,24.2132,62000.0
2010-09-23 11:50:00,32.91,32.95,32.9,32.94,40900.0,24.2132,24.2427,24.2059,24.2353,40900.0
2010-09-23 11:55:00,32.94,32.96,32.9,32.9,107600.0,24.2353,24.25,24.2059,24.2059,107600.0
2010-09-23 12:00:00,32.9,32.9,32.88,32.89,164700.0,24.2059,24.2059,24.1912,24.1985,164700.0
2010-09-23 12:05:00,32.9,32.9,32.88,32.89,73700.0,24.2059,24.2059,24.1912,24.1985,73700.0
2010-09-23 12:10:00,32.9,32.91,32.88,32.89,51600.0,24.2059,24.2132,24.1912,24.1985,51600.0
2010-09-23 12:15:00,32.88,32.88,32.86,32.86,35000.0,24.1912,24.1912,24.1764,24.1764,35000.0
2010-09-23 12:20:00,32.86,32.88,32.84,32.87,134500.0,24.1764,24.1912,24.1617,24.1838,134500.0
2010-09-23 12:25:00,32.88,32.88,32.85,32.85,27900.0,24.1912,24.1912,24.1691,24.1691,27900.0
2010-09-23 12:30:00,32.85,32.86,32.85,32.85,25700.0,24.1691,24.1764,24.1691,24.1691,25700.0
2010-09-23 12:35:00,32.85,32.87,32.84,32.84,23800.0,24.1691,24.1838,24.1617,24.1617,23800.0
2010-09-23 12:40:00,32.84,32.86,32.84,32.84,24300.0,24.1617,24.1764,24.1617,24.1617,24300.0
2010-09-23 12:45:00,32.84,32.85,32.83,32.85,39800.0,24.1617,24.1691,24.1544,24.1691,39800.0
2010-09-23 12:50:00,32.85,32.88,32.85,32.87,55200.0,24.1691,24.1912,24.1691,24.1838,55200.0
2010-09-23 12:55:00,32.87,32.89,32.87,32.88,33500.0,24.1838,24.1985,24.1838,24.1912,33500.0
2010-09-23 13:00:00,32.88,32.9,32.88,32.89,10200.0,24.1912,24.2059,24.1912,24.1985,10200.0
2010-09-23 13:05:00,32.88,32.89,32.88,32.89,16300.0,24.1912,24.1985,24.1912,24.1985,16300.0
2010-09-23 13:10:00,32.88,32.88,32.86,32.87,4500.0,24.1912,24.1912,24.1764,24.1838,4500.0
2010-09-23 13:15:00,32.86,32.86,32.83,32.83,19400.0,24.1764,24.1764,24.1544,24.1544,19400.0
2010-09-23 13:20:00,32.84,32.88,32.84,32.87,26000.0,24.1617,24.1912,24.1617,24.1838,26000.0
2010-09-23 13:25:00,32.88,32.88,32.87,32.87,12300.0,24.1912,24.1912,24.1838,24.1838,12300.0
2010-09-23 13:30:00,32.87,32.87,32.86,32.87,27800.0,24.1838,24.1838,24.1764,24.1838,27800.0
2010-09-23 13:35:00,32.87,32.88,32.86,32.88,13200.0,24.1838,24.1912,24.1764,24.1912,13200.0
2010-09-23 13:40:00,32.88,32.88,32.85,32.86,20100.0,24.1912,24.1912,24.1691,24.1764,20100.0
2010-09-23 13:45:00,32.86,32.87,32.8,32.82,36400.0,24.1764,24.1838,24.1323,24.147,36400.0
2010-09-23 13:50:00,32.82,32.84,32.81,32.83,48500.0,24.147,24.1617,24.1397,24.1544,48500.0
2010-09-23 13:55:00,32.84,32.84,32.82,32.83,6700.0,24.1617,24.1617,24.147,24.1544,6700.0
2010-09-23 14:00:00,32.83,32.86,32.83,32.86,13800.0,24.1544,24.1764,24.1544,24.1764,13800.0
2010-09-23 14:05:00,32.85,32.86,32.82,32.83,46100.0,24.1691,24.1764,24.147,24.1544,46100.0
2010-09-23 14:10:00,32.84,32.84,32.83,32.83,33300.0,24.1617,24.1617,24.1544,24.1544,33300.0
2010-09-23 14:15:00,32.83,32.84,32.83,32.83,18900.0,24.1544,24.1617,24.1544,24.1544,18900.0
2010-09-23 14:20:00,32.83,32.85,32.83,32.85,18500.0,24.1544,24.1691,24.1544,24.1691,18500.0
2010-09-23 14:25:00,32.85,32.85,32.83,32.83,34800.0,24.1691,24.1691,24.1544,24.1544,34800.0
2010-09-23 14:30:00,32.84,32.84,32.83,32.83,25600.0,24.1617,24.1617,24.1544,24.1544,25600.0
2010-09-23 14:35:00,32.83,32.83,32.8,32.81,9100.0,24.1544,24.1544,24.1323,24.1397,9100.0
2010-09-23 14:40:00,32.8,32.8,32.78,32.78,31900.0,24.1323,24.1323,24.1176,24.1176,31900.0
2010-09-23 14:45:00,32.77,32.78,32.75,32.76,229500.0,24.1102,24.1176,24.0955,24.1029,229500.0
2010-09-23 14:50:00,32.75,32.75,32.71,32.72,134500.0,24.0955,24.0955,24.0661,24.0734,134500.0
2010-09-23 14:55:00,32.72,32.72,32.66,32.67,226200.0,24.0734,24.0734,24.0293,24.0367,226200.0
2010-09-23 15:00:00,32.68,32.69,32.67,32.68,25100.0,24.044,24.0514,24.0367,24.044,25100.0
2010-09-23 15:05:00,32.68,32.68,32.63,32.65,435400.0,24.044,24.044,24.0072,24.0219,435400.0
2010-09-23 15:10:00,32.64,32.67,32.64,32.66,104100.0,24.0146,24.0367,24.0146,24.0293,104100.0
2010-09-23 15:15:00,32.65,32.67,32.62,32.66,45300.0,24.0219,24.0367,23.9999,24.0293,45300.0
2010-09-23 15:20:00,32.66,32.67,32.63,32.65,72900.0,24.0293,24.0367,24.0072,24.0219,72900.0
2010-09-23 15:25:00,32.64,32.64,32.57,32.57,78600.0,24.0146,24.0146,23.9631,23.9631,78600.0
2010-09-23 15:30:00,32.58,32.61,32.54,32.55,123600.0,23.9704,23.9925,23.941,23.9484,123600.0
2010-09-23 15:35:00,32.54,32.55,32.52,32.53,85500.0,23.941,23.9484,23.9263,23.9336,85500.0
2010-09-23 15:40:00,32.53,32.56,32.49,32.53,198200.0,23.9336,23.9557,23.9042,23.9336,198200.0
2010-09-23 15:45:00,32.52,32.56,32.52,32.53,181600.0,23.9263,23.9557,23.9263,23.9336,181600.0
2010-09-23 15:50:00,32.54,32.57,32.54,32.56,367400.0,23.941,23.9631,23.941,23.9557,367400.0
2010-09-23 15:55:00,32.55,32.57,32.54,32.57,360000.0,23.9484,23.9631,23.941,23.9631,360000.0
2010-09-24 09:30:00,32.97,33.04,32.95,33.01,204600.0,24.2574,24.3089,24.2427,24.2868,204600.0
2010-09-24 09:35:00,33.02,33.1,33.02,33.08,67700.0,24.2942,24.353,24.2942,24.3383,67700.0
2010-09-24 09:40:00,33.08,33.11,33.08,33.1,71200.0,24.3383,24.3604,24.3383,24.353,71200.0
2010-09-24 09:45:00,33.11,33.17,33.09,33.09,198300.0,24.3604,24.4045,24.3457,24.3457,198300.0
2010-09-24 09:50:00,33.08,33.14,33.07,33.14,101600.0,24.3383,24.3824,24.3309,24.3824,101600.0
2010-09-24 09:55:00,33.14,33.2,33.14,33.18,74900.0,24.3824,24.4266,24.3824,24.4119,74900.0
2010-09-24 10:00:00,33.17,33.23,33.15,33.23,172200.0,24.4045,24.4487,24.3898,24.4487,172200.0
2010-09-24 10:05:00,33.23,33.29,33.23,33.27,193400.0,24.4487,24.4928,24.4487,24.4781,193400.0
2010-09-24 10:10:00,33.27,33.3,33.24,33.24,151800.0,24.4781,24.5002,24.456,24.456,151800.0
2010-09-24 10:15:00,33.24,33.26,33.2,33.21,145600.0,24.456,24.4707,24.4266,24.434,145600.0
2010-09-24 10:20:00,33.21,33.25,33.21,33.25,75700.0,24.434,24.4634,24.434,24.4634,75700.0
2010-09-24 10:25:00,33.25,33.29,33.25,33.28,127800.0,24.4634,24.4928,24.4634,24.4855,127800.0
2010-09-24 10:30:00,33.29,33.29,33.24,33.24,29300.0,24.4928,24.4928,24.456,24.456,29300.0
2010-09-24 10:35:00,33.24,33.27,33.24,33.26,161100.0,24.456,24.4781,24.456,24.4707,161100.0
2010-09-24 10:40:00,33.26,33.29,33.26,33.27,180000.0,24.4707,24.4928,24.4707,24.4781,180000.0
2010-09-24 10:45:00,33.27,33.3,33.26,33.28,55700.0,24.4781,24.5002,24.4707,24.4855,55700.0
2010-09-24 10:50:00,33.28,33.29,33.25,33.25,32900.0,24.4855,24.4928,24.4634,24.4634,32900.0
2010-09-24 10:55:00,33.25,33.26,33.24,33.24,21400.0,24.4634,24.4707,24.456,24.456,21400.0
2010-09-24 11:00:00,33.24,33.27,33.23,33.27,30100.0,24.456,24.4781,24.4487,24.4781,30100.0
2010-09-24 11:05:00,33.27,33.29,33.26,33.28,61300.0,24.4781,24.4928,24.4707,24.4855,61300.0
2010-09-24 11:10:00,33.28,33.28,33.25,33.28,39500.0,24.4855,24.4855,24.4634,24.4855,39500.0
2010-09-24 11:15:00,33.27,33.28,33.25,33.26,51300.0,24.4781,24.4855,24.4634,24.4707,51300.0
2010-09-24 11:20:00,33.27,33.28,33.23,33.23,59200.0,24.4781,24.4855,24.4487,24.4487,59200.0
2010-09-24 11:25:00,33.24,33.26,33.23,33.25,37300.0,24.456,24.4707,24.4487,24.4634,37300.0
2010-09-24 11:30:00,33.24,33.27,33.24,33.25,21500.0,24.456,24.4781,24.456,24.4634,21500.0
2010-09-24 11:35:00,33.25,33.26,33.23,33.26,8400.0,24.4634,24.4707,24.4487,24.4707,8400.0
2010-09-24 11:40:00,33.25,33.25,33.22,33.23,27700.0,24.4634,24.4634,24.4413,24.4487,27700.0
2010-09-24 11:45:00,33.22,33.25,33.21,33.25,6700.0,24.4413,24.4634,24.434,24.4634,6700.0
2010-09-24 11:50:00,33.25,33.26,33.24,33.25,12800.0,24.4634,24.4707,24.456,24.4634,12800.0
2010-09-24 11:55:00,33.25,33.28,33.24,33.28,129300.0,24.4634,24.4855,24.456,24.4855,129300.0
2010-09-24 12:00:00,33.27,33.27,33.25,33.25,51200.0,24.4781,24.4781,24.4634,24.4634,51200.0
2010-09-24 12:05:00,33.25,33.28,33.25,33.26,24200.0,24.4634,24.4855,24.4634,24.4707,24200.0
2010-09-24 12:10:00,33.26,33.27,33.26,33.27,78900.0,24.4707,24.4781,24.4707,24.4781,78900.0
2010-09-24 12:15:00,33.27,33.29,33.27,33.29,23900.0,24.4781,24.4928,24.4781,24.4928,23900.0
2010-09-24 12:20:00,33.29,33.29,33.26,33.27,38600.0,24.4928,24.4928,24.4707,24.4781,38600.0
2010-09-24 12:25:00,33.28,33.33,33.28,33.32,155400.0,24.4855,24.5222,24.4855,24.5149,155400.0
2010-09-24 12:30:00,33.32,33.34,33.32,33.32,15800.0,24.5149,24.5296,24.5149,24.5149,15800.0
2010-09-24 12:35:00,33.32,33.32,33.3,33.31,15400.0,24.5149,24.5149,24.5002,24.5075,15400.0
2010-09-24 12:40:00,33.31,33.34,33.3,33.34,51500.0,24.5075,24.5296,24.5002,24.5296,51500.0
2010-09-24 12:45:00,33.35,33.37,33.34,33.36,14000.0,24.537,24.5517,24.5296,24.5443,14000.0
2010-09-24 12:50:00,33.36,33.37,33.35,33.36,30100.0,24.5443,24.5517,24.537,24.5443,30100.0
2010-09-24 12:55:00,33.37,33.37,33.35,33.35,12100.0,24.5517,24.5517,24.537,24.537,12100.0
2010-09-24 13:00:00,33.37,33.37,33.35,33.35,21000.0,24.5517,24.5517,24.537,24.537,21000.0
2010-09-24 13:05:00,33.35,33.36,33.33,33.33,22900.0,24.537,24.5443,24.5222,24.5222,22900.0
2010-09-24 13:10:00,33.33,33.35,33.33,33.35,24300.0,24.5222,24.537,24.5222,24.537,24300.0
2010-09-24 13:15:00,33.34,33.35,33.34,33.34,13800.0,24.5296,24.537,24.5296,24.5296,13800.0
2010-09-24 13:20:00,33.34,33.35,33.34,33.35,5200.0,24.5296,24.537,24.5296,24.537,5200.0
2010-09-24 13:25:00,33.35,33.37,33.35,33.36,7900.0,24.537,24.5517,24.537,24.5443,7900.0
2010-09-24 13:30:00,33.37,33.39,33.35,33.38,48300.0,24.5517,24.5664,24.537,24.559,48300.0
2010-09-24 13:35:00,33.38,33.4,33.38,33.38,41400.0,24.559,24.5737,24.559,24.559,41400.0
2010-09-24 13:40:00,33.38,33.38,33.37,33.37,27600.0,24.559,24.559,24.5517,24.5517,27600.0
2010-09-24 13:45:00,33.37,33.37,33.33,33.36,31400.0,24.5517,24.5517,24.5222,24.5443,31400.0
2010-09-24 13:50:00,33.35,33.36,33.35,33.35,6000.0,24.537,24.5443,24.537,24.537,6000.0
2010-09-24 13:55:00,33.36,33.36,33.35,33.35,8400.0,24.5443,24.5443,24.537,24.537,8400.0
2010-09-24 14:00:00,33.35,33.36,33.35,33.36,14000.0,24.537,24.5443,24.537,24.5443,14000.0
2010-09-24 14:05:00,33.35,33.36,33.34,33.34,15300.0,24.537,24.5443,24.5296,24.5296,15300.0
2010-09-24 14:10:00,33.35,33.35,33.3,33.32,123500.0,24.537,24.537,24.5002,24.5149,123500.0
2010-09-24 14:15:00,33.32,33.34,33.31,33.33,19800.0,24.5149,24.5296,24.5075,24.5222,19800.0
2010-09-24 14:20:00,33.33,33.33,33.32,33.33,7000.0,24.5222,24.5222,24.5149,24.5222,7000.0
2010-09-24 14:25:00,33.33,33.35,33.32,33.34,90100.0,24.5222,24.537,24.5149,24.5296,90100.0
2010-09-24 14:30:00,33.34,33.37,33.33,33.36,88500.0,24.5296,24.5517,24.5222,24.5443,88500.0
2010-09-24 14:35:00,33.36,33.39,33.36,33.38,72200.0,24.5443,24.5664,24.5443,24.559,72200.0
2010-09-24 14:40:00,33.38,33.38,33.37,33.38,72900.0,24.559,24.559,24.5517,24.559,72900.0
2010-09-24 14:45:00,33.39,33.41,33.38,33.38,95600.0,24.5664,24.5811,24.559,24.559,95600.0
2010-09-24 14:50:00,33.38,33.38,33.35,33.37,209000.0,24.559,24.559,24.537,24.5517,209000.0
2010-09-24 14:55:00,33.38,33.38,33.36,33.38,24200.0,24.559,24.559,24.5443,24.559,24200.0
2010-09-24 15:00:00,33.38,33.38,33.33,33.34,431500.0,24.559,24.559,24.5222,24.5296,431500.0
2010-09-24 15:05:00,33.35,33.35,33.33,33.34,106300.0,24.537,24.537,24.5222,24.5296,106300.0
2010-09-24 15:10:00,33.34,33.36,33.34,33.35,27500.0,24.5296,24.5443,24.5296,24.537,27500.0
2010-09-24 15:15:00,33.34,33.36,33.32,33.36,115000.0,24.5296,24.5443,24.5149,24.5443,115000.0
2010-09-24 15:20:00,33.36,33.36,33.33,33.33,11600.0,24.5443,24.5443,24.5222,24.5222,11600.0
2010-09-24 15:25:00,33.33,33.36,33.31,33.33,69400.0,24.5222,24.5443,24.5075,24.5222,69400.0
2010-09-24 15:30:00,33.32,33.34,33.32,33.33,160300.0,24.5149,24.5296,24.5149,24.5222,160300.0
2010-09-24 15:35:00,33.33,33.38,33.33,33.37,160300.0,24.5222,24.559,24.5222,24.5517,160300.0
2010-09-24 15:40:00,33.38,33.4,33.36,33.37,172800.0,24.559,24.5737,24.5443,24.5517,172800.0
2010-09-24 15:45:00,33.37,33.41,33.36,33.38,212600.0,24.5517,24.5811,24.5443,24.559,212600.0
2010-09-24 15:50:00,33.38,33.39,33.35,33.37,324500.0,24.559,24.5664,24.537,24.5517,324500.0
2010-09-24 15:55:00,33.37,33.37,33.35,33.36,1160400.0,24.5517,24.5517,24.537,24.5443,1160400.0
2010-09-27 09:30:00,33.37,33.39,33.34,33.36,102800.0,24.5517,24.5664,24.5296,24.5443,102800.0
2010-09-27 09:35:00,33.35,33.38,33.32,33.32,73700.0,24.537,24.559,24.5149,24.5149,73700.0
2010-09-27 09:40:00,33.33,33.34,33.28,33.28,85300.0,24.5222,24.5296,24.4855,24.4855,85300.0
2010-09-27 09:45:00,33.27,33.31,33.26,33.28,52800.0,24.4781,24.5075,24.4707,24.4855,52800.0
2010-09-27 09:50:00,33.29,33.33,33.27,33.33,239400.0,24.4928,24.5222,24.4781,24.5222,239400.0
2010-09-27 09:55:00,33.33,33.33,33.25,33.25,84600.0,24.5222,24.5222,24.4634,24.4634,84600.0
2010-09-27 10:00:00,33.25,33.28,33.25,33.27,59500.0,24.4634,24.4855,24.4634,24.4781,59500.0
2010-09-27 10:05:00,33.28,33.33,33.28,33.33,26300.0,24.4855,24.5222,24.4855,24.5222,26300.0
2010-09-27 10:10:00,33.33,33.33,33.26,33.26,59900.0,24.5222,24.5222,24.4707,24.4707,59900.0
2010-09-27 10:15:00,33.26,33.28,33.23,33.27,98100.0,24.4707,24.4855,24.4487,24.4781,98100.0
2010-09-27 10:20:00,33.27,33.3,33.26,33.3,42200.0,24.4781,24.5002,24.4707,24.5002,42200.0
2010-09-27 10:25:00,33.31,33.35,33.28,33.35,67000.0,24.5075,24.537,24.4855,24.537,67000.0
2010-09-27 10:30:00,33.34,33.35,33.31,33.35,63000.0,24.5296,24.537,24.5075,24.537,63000.0
2010-09-27 10:35:00,33.36,33.37,33.32,33.36,48600.0,24.5443,24.5517,24.5149,24.5443,48600.0
2010-09-27 10:40:00,33.36,33.41,33.36,33.41,98300.0,24.5443,24.5811,24.5443,24.5811,98300.0
2010-09-27 10:45:00,33.41,33.42,33.37,33.37,145700.0,24.5811,24.5885,24.5517,24.5517,145700.0
2010-09-27 10:50:00,33.37,33.38,33.35,33.38,60300.0,24.5517,24.559,24.537,24.559,60300.0
2010-09-27 10:55:00,33.38,33.39,33.36,33.36,49300.0,24.559,24.5664,24.5443,24.5443,49300.0
2010-09-27 11:00:00,33.36,33.37,33.33,33.37,28800.0,24.5443,24.5517,24.5222,24.5517,28800.0
2010-09-27 11:05:00,33.36,33.37,33.31,33.31,35000.0,24.5443,24.5517,24.5075,24.5075,35000.0
2010-09-27 11:10:00,33.31,33.35,33.29,33.29,88700.0,24.5075,24.537,24.4928,24.4928,88700.0
2010-09-27 11:15:00,33.28,33.28,33.25,33.26,157100.0,24.4855,24.4855,24.4634,24.4707,157100.0
2010-09-27 11:20:00,33.26,33.3,33.25,33.3,26700.0,24.4707,24.5002,24.4634,24.5002,26700.0
2010-09-27 11:25:00,33.3,33.32,33.27,33.29,99400.0,24.5002,24.5149,24.4781,24.4928,99400.0
2010-09-27 11:30:00,33.29,33.32,33.28,33.29,36900.0,24.4928,24.5149,24.4855,24.4928,36900.0
2010-09-27 11:35:00,33.28,33.29,33.23,33.26,83500.0,24.4855,24.4928,24.4487,24.4707,83500.0
2010-09-27 11:40:00,33.26,33.26,33.21,33.22,52300.0,24.4707,24.4707,24.434,24.4413,52300.0
2010-09-27 11:45:00,33.22,33.24,33.2,33.22,64600.0,24.4413,24.456,24.4266,24.4413,64600.0
2010-09-27 11:50:00,33.22,33.22,33.19,33.2,22100.0,24.4413,24.4413,24.4192,24.4266,22100.0
2010-09-27 11:55:00,33.2,33.22,33.19,33.2,104300.0,24.4266,24.4413,24.4192,24.4266,104300.0
2010-09-27 12:00:00,33.2,33.23,33.2,33.22,50400.0,24.4266,24.4487,24.4266,24.4413,50400.0
2010-09-27 12:05:00,33.22,33.23,33.18,33.19,44800.0,24.4413,24.4487,24.4119,24.4192,44800.0
2010-09-27 12:10:00,33.19,33.21,33.18,33.19,47400.0,24.4192,24.434,24.4119,24.4192,47400.0
2010-09-27 12:15:00,33.19,33.2,33.18,33.19,26800.0,24.4192,24.4266,24.4119,24.4192,26800.0
2010-09-27 12:20:00,33.19,33.2,33.16,33.17,77900.0,24.4192,24.4266,24.3972,24.4045,77900.0
2010-09-27 12:25:00,33.17,33.19,33.16,33.19,36900.0,24.4045,24.4192,24.3972,24.4192,36900.0
2010-09-27 12:30:00,33.18,33.18,33.17,33.18,35700.0,24.4119,24.4119,24.4045,24.4119,35700.0
2010-09-27 12:35:00,33.19,33.2,33.18,33.2,18100.0,24.4192,24.4266,24.4119,24.4266,18100.0
2010-09-27 12:40:00,33.19,33.21,33.18,33.19,24300.0,24.4192,24.434,24.4119,24.4192,24300.0
2010-09-27 12:45:00,33.19,33.21,33.19,33.21,26000.0,24.4192,24.434,24.4192,24.434,26000.0
2010-09-27 12:50:00,33.21,33.21,33.2,33.21,15400.0,24.434,24.434,24.4266,24.434,15400.0
2010-09-27 12:55:00,33.21,33.21,33.2,33.21,30700.0,24.434,24.434,24.4266,24.434,30700.0
2010-09-27 13:00:00,33.21,33.21,33.17,33.21,87300.0,24.434,24.434,24.4045,24.434,87300.0
2010-09-27 13:05:00,33.21,33.23,33.2,33.21,26000.0,24.434,24.4487,24.4266,24.434,26000.0
2010-09-27 13:10:00,33.21,33.22,33.18,33.21,95400.0,24.434,24.4413,24.4119,24.434,95400.0
2010-09-27 13:15:00,33.21,33.21,33.19,33.2,16000.0,24.434,24.434,24.4192,24.4266,16000.0
2010-09-27 13:20:00,33.21,33.21,33.17,33.2,45200.0,24.434,24.434,24.4045,24.4266,45200.0
2010-09-27 13:25:00,33.19,33.21,33.19,33.19,28500.0,24.4192,24.434,24.4192,24.4192,28500.0
2010-09-27 13:30:00,33.19,33.2,33.18,33.19,20400.0,24.4192,24.4266,24.4119,24.4192,20400.0
2010-09-27 13:35:00,33.19,33.2,33.18,33.18,17400.0,24.4192,24.4266,24.4119,24.4119,17400.0
2010-09-27 13:40:00,33.19,33.22,33.19,33.22,52300.0,24.4192,24.4413,24.4192,24.4413,52300.0
2010-09-27 13:45:00,33.22,33.27,33.22,33.24,109900.0,24.4413,24.4781,24.4413,24.456,109900.0
2010-09-27 13:50:00,33.25,33.26,33.24,33.24,21600.0,24.4634,24.4707,24.456,24.456,21600.0
2010-09-27 13:55:00,33.25,33.27,33.25,33.26,36900.0,24.4634,24.4781,24.4634,24.4707,36900.0
2010-09-27 14:00:00,33.25,33.28,33.25,33.28,42900.0,24.4634,24.4855,24.4634,24.4855,42900.0
2010-09-27 14:05:00,33.27,33.29,33.27,33.27,38400.0,24.4781,24.4928,24.4781,24.4781,38400.0
2010-09-27 14:10:00,33.27,33.28,33.25,33.26,40300.0,24.4781,24.4855,24.4634,24.4707,40300.0
2010-09-27 14:15:00,33.26,33.3,33.25,33.28,54400.0,24.4707,24.5002,24.4634,24.4855,54400.0
2010-09-27 14:20:00,33.29,33.31,33.28,33.29,43000.0,24.4928,24.5075,24.4855,24.4928,43000.0
2010-09-27 14:25:00,33.29,33.31,33.29,33.31,30000.0,24.4928,24.5075,24.4928,24.5075,30000.0
2010-09-27 14:30:00,33.31,33.33,33.28,33.28,48400.0,24.5075,24.5222,24.4855,24.4855,48400.0
2010-09-27 14:35:00,33.28,33.31,33.27,33.31,36700.0,24.4855,24.5075,24.4781,24.5075,36700.0
2010-09-27 14:40:00,33.32,33.37,33.32,33.37,108200.0,24.5149,24.5517,24.5149,24.5517,108200.0
2010-09-27 14:45:00,33.37,33.37,33.35,33.35,47900.0,24.5517,24.5517,24.537,24.537,47900.0
2010-09-27 14:50:00,33.35,33.36,33.33,33.35,68500.0,24.537,24.5443,24.5222,24.537,68500.0
2010-09-27 14:55:00,33.35,33.35,33.31,33.31,79500.0,24.537,24.537,24.5075,24.5075,79500.0
2010-09-27 15:00:00,33.3,33.31,33.27,33.27,52000.0,24.5002,24.5075,24.4781,24.4781,52000.0
2010-09-27 15:05:00,33.27,33.29,33.27,33.28,58000.0,24.4781,24.4928,24.4781,24.4855,58000.0
2010-09-27 15:10:00,33.28,33.29,33.27,33.28,69600.0,24.4855,24.4928,24.4781,24.4855,69600.0
2010-09-27 15:15:00,33.28,33.3,33.28,33.29,40400.0,24.4855,24.5002,24.4855,24.4928,40400.0
2010-09-27 15:20:00,33.3,33.31,33.29,33.31,28900.0,24.5002,24.5075,24.4928,24.5075,28900.0
2010-09-27 15:25:00,33.3,33.31,33.29,33.29,37300.0,24.5002,24.5075,24.4928,24.4928,37300.0
2010-09-27 15:30:00,33.29,33.29,33.26,33.26,147200.0,24.4928,24.4928,24.4707,24.4707,147200.0
2010-09-27 15:35:00,33.26,33.26,33.22,33.23,66800.0,24.4707,24.4707,24.4413,24.4487,66800.0
2010-09-27 15:40:00,33.23,33.23,33.18,33.19,129200.0,24.4487,24.4487,24.4119,24.4192,129200.0
2010-09-27 15:45:00,33.2,33.2,33.16,33.18,83100.0,24.4266,24.4266,24.3972,24.4119,83100.0
2010-09-27 15:50:00,33.19,33.19,33.13,33.14,195900.0,24.4192,24.4192,24.3751,24.3824,195900.0
2010-09-27 15:55:00,33.14,33.16,33.13,33.16,542800.0,24.3824,24.3972,24.3751,24.3972,542800.0
2010-09-28 09:30:00,33.11,33.15,32.97,32.97,123900.0,24.3604,24.3898,24.2574,24.2574,123900.0
2010-09-28 09:35:00,32.97,33.0,32.89,32.95,61100.0,24.2574,24.2794,24.1985,24.2427,61100.0
2010-09-28 09:40:00,32.93,32.93,32.7,32.7,314000.0,24.2279,24.2279,24.0587,24.0587,314000.0
2010-09-28 09:45:00,32.7,32.74,32.63,32.63,485300.0,24.0587,24.0882,24.0072,24.0072,485300.0
2010-09-28 09:50:00,32.62,32.77,32.62,32.71,236700.0,23.9999,24.1102,23.9999,24.0661,236700.0
2010-09-28 09:55:00,32.71,32.77,32.7,32.76,83300.0,24.0661,24.1102,24.0587,24.1029,83300.0
2010-09-28 10:00:00,32.73,32.75,32.57,32.71,307900.0,24.0808,24.0955,23.9631,24.0661,307900.0
2010-09-28 10:05:00,32.71,32.74,32.67,32.69,488000.0,24.0661,24.0882,24.0367,24.0514,488000.0
2010-09-28 10:10:00,32.7,32.72,32.62,32.65,85800.0,24.0587,24.0734,23.9999,24.0219,85800.0
2010-09-28 10:15:00,32.65,32.72,32.63,32.69,101700.0,24.0219,24.0734,24.0072,24.0514,101700.0
2010-09-28 10:20:00,32.69,32.74,32.65,32.74,42800.0,24.0514,24.0882,24.0219,24.0882,42800.0
2010-09-28 10:25:00,32.75,32.84,32.75,32.78,183500.0,24.0955,24.1617,24.0955,24.1176,183500.0
2010-09-28 10:30:00,32.79,32.91,32.79,32.9,301300.0,24.1249,24.2132,24.1249,24.2059,301300.0
2010-09-28 10:35:00,32.89,32.91,32.88,32.88,162900.0,24.1985,24.2132,24.1912,24.1912,162900.0
2010-09-28 10:40:00,32.88,32.94,32.88,32.9,93800.0,24.1912,24.2353,24.1912,24.2059,93800.0
2010-09-28 10:45:00,32.9,32.92,32.88,32.89,93300.0,24.2059,24.2206,24.1912,24.1985,93300.0
2010-09-28 10:50:00,32.88,32.91,32.88,32.89,60100.0,24.1912,24.2132,24.1912,24.1985,60100.0
2010-09-28 10:55:00,32.89,32.94,32.89,32.94,30100.0,24.1985,24.2353,24.1985,24.2353,30100.0
2010-09-28 11:00:00,32.94,32.98,32.94,32.96,78000.0,24.2353,24.2647,24.2353,24.25,78000.0
2010-09-28 11:05:00,32.96,32.96,32.92,32.92,35500.0,24.25,24.25,24.2206,24.2206,35500.0
2010-09-28 11:10:00,32.93,32.98,32.93,32.95,55400.0,24.2279,24.2647,24.2279,24.2427,55400.0
2010-09-28 11:15:00,32.96,32.98,32.95,32.98,44100.0,24.25,24.2647,24.2427,24.2647,44100.0
2010-09-28 11:20:00,32.97,33.01,32.97,33.01,111100.0,24.2574,24.2868,24.2574,24.2868,111100.0
2010-09-28 11:25:00,33.01,33.09,32.99,33.06,152300.0,24.2868,24.3457,24.2721,24.3236,152300.0
2010-09-28 11:30:00,33.06,33.11,33.06,33.08,96300.0,24.3236,24.3604,24.3236,24.3383,96300.0
2010-09-28 11:35:00,33.08,33.1,33.05,33.05,30900.0,24.3383,24.353,24.3162,24.3162,30900.0
2010-09-28 11:40:00,33.05,33.11,33.05,33.09,49200.0,24.3162,24.3604,24.3162,24.3457,49200.0
2010-09-28 11:45:00,33.08,33.09,33.05,33.05,23100.0,24.3383,24.3457,24.3162,24.3162,23100.0
2010-09-28 11:50:00,33.04,33.04,33.01,33.03,67000.0,24.3089,24.3089,24.2868,24.3015,67000.0
2010-09-28 11:55:00,33.03,33.04,33.02,33.03,12200.0,24.3015,24.3089,24.2942,24.3015,12200.0
2010-09-28 12:00:00,33.04,33.04,33.0,33.01,18800.0,24.3089,24.3089,24.2794,24.2868,18800.0
2010-09-28 12:05:00,33.01,33.02,32.98,33.0,29000.0,24.2868,24.2942,24.2647,24.2794,29000.0
2010-09-28 12:10:00,33.0,33.02,32.99,33.01,82600.0,24.2794,24.2942,24.2721,24.2868,82600.0
2010-09-28 12:15:00,33.01,33.04,33.0,33.01,13900.0,24.2868,24.3089,24.2794,24.2868,13900.0
2010-09-28 12:20:00,33.01,33.06,33.01,33.03,19700.0,24.2868,24.3236,24.2868,24.3015,19700.0
2010-09-28 12:25:00,33.03,33.05,33.0,33.01,44900.0,24.3015,24.3162,24.2794,24.2868,44900.0
2010-09-28 12:30:00,33.02,33.02,32.97,33.0,30400.0,24.2942,24.2942,24.2574,24.2794,30400.0
2010-09-28 12:35:00,33.0,33.04,33.0,33.01,14600.0,24.2794,24.3089,24.2794,24.2868,14600.0
2010-09-28 12:40:00,33.01,33.02,33.0,33.02,32100.0,24.2868,24.2942,24.2794,24.2942,32100.0
2010-09-28 12:45:00,33.01,33.04,33.01,33.01,17300.0,24.2868,24.3089,24.2868,24.2868,17300.0
2010-09-28 12:50:00,33.0,33.05,33.0,33.04,6100.0,24.2794,24.3162,24.2794,24.3089,6100.0
2010-09-28 12:55:00,33.04,33.04,33.03,33.04,7300.0,24.3089,24.3089,24.3015,24.3089,7300.0
2010-09-28 13:00:00,33.03,33.05,33.03,33.04,21900.0,24.3015,24.3162,24.3015,24.3089,21900.0
2010-09-28 13:05:00,33.02,33.03,32.98,33.0,31900.0,24.2942,24.3015,24.2647,24.2794,31900.0
2010-09-28 13:10:00,33.0,33.01,32.97,33.0,37200.0,24.2794,24.2868,24.2574,24.2794,37200.0
2010-09-28 13:15:00,32.99,33.0,32.98,33.0,12500.0,24.2721,24.2794,24.2647,24.2794,12500.0
2010-09-28 13:20:00,33.0,33.01,32.98,33.0,35500.0,24.2794,24.2868,24.2647,24.2794,35500.0
2010-09-28 13:25:00,33.0,33.03,33.0,33.03,38300.0,24.2794,24.3015,24.2794,24.3015,38300.0
2010-09-28 13:30:00,33.04,33.06,33.02,33.06,53400.0,24.3089,24.3236,24.2942,24.3236,53400.0
2010-09-28 13:35:00,33.06,33.09,33.06,33.08,51900.0,24.3236,24.3457,24.3236,24.3383,51900.0
2010-09-28 13:40:00,33.07,33.09,33.06,33.09,61400.0,24.3309,24.3457,24.3236,24.3457,61400.0
2010-09-28 13:45:00,33.09,33.09,33.05,33.07,26400.0,24.3457,24.3457,24.3162,24.3309,26400.0
2010-09-28 13:50:00,33.08,33.14,33.08,33.13,97700.0,24.3383,24.3824,24.3383,24.3751,97700.0
2010-09-28 13:55:00,33.13,33.14,33.12,33.13,69400.0,24.3751,24.3824,24.3677,24.3751,69400.0
2010-09-28 14:00:00,33.12,33.12,33.08,33.08,47400.0,24.3677,24.3677,24.3383,24.3383,47400.0
2010-09-28 14:05:00,33.08,33.09,33.06,33.07,41400.0,24.3383,24.3457,24.3236,24.3309,41400.0
2010-09-28 14:10:00,33.07,33.11,33.07,33.08,32100.0,24.3309,24.3604,24.3309,24.3383,32100.0
2010-09-28 14:15:00,33.08,33.12,33.06,33.08,37000.0,24.3383,24.3677,24.3236,24.3383,37000.0
2010-09-28 14:20:00,33.08,33.09,33.05,33.06,62100.0,24.3383,24.3457,24.3162,24.3236,62100.0
2010-09-28 14:25:00,33.06,33.07,33.0,33.0,92100.0,24.3236,24.3309,24.2794,24.2794,92100.0
2010-09-28 14:30:00,33.0,33.03,32.99,33.03,20800.0,24.2794,24.3015,24.2721,24.3015,20800.0
2010-09-28 14:35:00,33.04,33.04,32.97,33.0,82000.0,24.3089,24.3089,24.2574,24.2794,82000.0
2010-09-28 14:40:00,33.0,33.01,32.94,32.97,136600.0,24.2794,24.2868,24.2353,24.2574,136600.0
2010-09-28 14:45:00,32.96,32.96,32.91,32.93,52800.0,24.25,24.25,24.2132,24.2279,52800.0
2010-09-28 14:50:00,32.93,32.94,32.9,32.92,47800.0,24.2279,24.2353,24.2059,24.2206,47800.0
2010-09-28 14:55:00,32.92,32.95,32.91,32.94,120100.0,24.2206,24.2427,24.2132,24.2353,120100.0
2010-09-28 15:00:00,32.94,32.95,32.91,32.95,47000.0,24.2353,24.2427,24.2132,24.2427,47000.0
2010-09-28 15:05:00,32.94,32.99,32.92,32.99,30800.0,24.2353,24.2721,24.2206,24.2721,30800.0
2010-09-28 15:10:00,32.99,33.01,32.96,32.99,149200.0,24.2721,24.2868,24.25,24.2721,149200.0
2010-09-28 15:15:00,32.99,33.09,32.98,33.08,144200.0,24.2721,24.3457,24.2647,24.3383,144200.0
2010-09-28 15:20:00,33.08,33.13,33.08,33.09,585500.0,24.3383,24.3751,24.3383,24.3457,585500.0
2010-09-28 15:25:00,33.09,33.12,33.08,33.09,173400.0,24.3457,24.3677,24.3383,24.3457,173400.0
2010-09-28 15:30:00,33.1,33.12,33.08,33.12,141900.0,24.353,24.3677,24.3383,24.3677,141900.0
2010-09-28 15:35:00,33.13,33.15,33.11,33.13,103100.0,24.3751,24.3898,24.3604,24.3751,103100.0
2010-09-28 15:40:00,33.13,33.16,33.11,33.13,292900.0,24.3751,24.3972,24.3604,24.3751,292900.0
2010-09-28 15:45:00,33.13,33.19,33.13,33.18,132300.0,24.3751,24.4192,24.3751,24.4119,132300.0
2010-09-28 15:50:00,33.18,33.23,33.18,33.22,154800.0,24.4119,24.4487,24.4119,24.4413,154800.0
2010-09-28 15:55:00,33.23,33.23,33.15,33.15,369400.0,24.4487,24.4487,24.3898,24.3898,369400.0
2010-09-29 09:30:00,33.06,33.08,32.99,33.0,67100.0,24.3236,24.3383,24.2721,24.2794,67100.0
2010-09-29 09:35:00,33.0,33.13,33.0,33.13,234400.0,24.2794,24.3751,24.2794,24.3751,234400.0
2010-09-29 09:40:00,33.13,33.13,33.06,33.06,84000.0,24.3751,24.3751,24.3236,24.3236,84000.0
2010-09-29 09:45:00,33.07,33.08,32.99,33.0,68500.0,24.3309,24.3383,24.2721,24.2794,68500.0
2010-09-29 09:50:00,32.99,32.99,32.9,32.94,33900.0,24.2721,24.2721,24.2059,24.2353,33900.0
2010-09-29 09:55:00,32.95,32.97,32.91,32.95,142800.0,24.2427,24.2574,24.2132,24.2427,142800.0
2010-09-29 10:00:00,32.94,33.01,32.94,33.0,79200.0,24.2353,24.2868,24.2353,24.2794,79200.0
2010-09-29 10:05:00,33.0,33.05,32.99,33.04,52300.0,24.2794,24.3162,24.2721,24.3089,52300.0
2010-09-29 10:10:00,33.03,33.08,33.02,33.05,38600.0,24.3015,24.3383,24.2942,24.3162,38600.0
2010-09-29 10:15:00,33.05,33.05,32.93,32.94,98100.0,24.3162,24.3162,24.2279,24.2353,98100.0
2010-09-29 10:20:00,32.95,32.97,32.89,32.95,36500.0,24.2427,24.2574,24.1985,24.2427,36500.0
2010-09-29 10:25:00,32.95,32.97,32.89,32.97,99300.0,24.2427,24.2574,24.1985,24.2574,99300.0
2010-09-29 10:30:00,32.97,33.04,32.94,33.02,57900.0,24.2574,24.3089,24.2353,24.2942,57900.0
2010-09-29 10:35:00,33.02,33.03,32.99,33.01,32800.0,24.2942,24.3015,24.2721,24.2868,32800.0
2010-09-29 10:40:00,33.02,33.06,32.94,32.95,92900.0,24.2942,24.3236,24.2353,24.2427,92900.0
2010-09-29 10:45:00,32.95,33.0,32.92,32.98,745800.0,24.2427,24.2794,24.2206,24.2647,745800.0
2010-09-29 10:50:00,32.98,32.99,32.96,32.97,146300.0,24.2647,24.2721,24.25,24.2574,146300.0
2010-09-29 10:55:00,32.97,32.97,32.9,32.94,345700.0,24.2574,24.2574,24.2059,24.2353,345700.0
2010-09-29 11:00:00,32.94,32.97,32.93,32.95,122100.0,24.2353,24.2574,24.2279,24.2427,122100.0
2010-09-29 11:05:00,32.96,32.97,32.94,32.96,45400.0,24.25,24.2574,24.2353,24.25,45400.0
2010-09-29 11:10:00,32.95,32.98,32.95,32.97,31400.0,24.2427,24.2647,24.2427,24.2574,31400.0
2010-09-29 11:15:00,32.96,32.97,32.94,32.95,39500.0,24.25,24.2574,24.2353,24.2427,39500.0
2010-09-29 11:20:00,32.95,32.99,32.94,32.98,64500.0,24.2427,24.2721,24.2353,24.2647,64500.0
2010-09-29 11:25:00,32.98,32.99,32.97,32.98,92300.0,24.2647,24.2721,24.2574,24.2647,92300.0
2010-09-29 11:30:00,32.98,32.98,32.97,32.98,26200.0,24.2647,24.2647,24.2574,24.2647,26200.0
2010-09-29 11:35:00,32.99,33.03,32.99,33.03,27500.0,24.2721,24.3015,24.2721,24.3015,27500.0
2010-09-29 11:40:00,33.03,33.05,33.02,33.03,52100.0,24.3015,24.3162,24.2942,24.3015,52100.0
2010-09-29 11:45:00,33.03,33.05,33.02,33.02,64500.0,24.3015,24.3162,24.2942,24.2942,64500.0
2010-09-29 11:50:00,33.02,33.04,33.02,33.04,30500.0,24.2942,24.3089,24.2942,24.3089,30500.0
2010-09-29 11:55:00,33.04,33.05,33.03,33.03,42600.0,24.3089,24.3162,24.3015,24.3015,42600.0
2010-09-29 12:00:00,33.04,33.06,33.03,33.05,114100.0,24.3089,24.3236,24.3015,24.3162,114100.0
2010-09-29 12:05:00,33.04,33.06,33.04,33.06,5900.0,24.3089,24.3236,24.3089,24.3236,5900.0
2010-09-29 12:10:00,33.07,33.1,33.06,33.1,64300.0,24.3309,24.353,24.3236,24.353,64300.0
2010-09-29 12:15:00,33.1,33.11,33.09,33.11,53300.0,24.353,24.3604,24.3457,24.3604,53300.0
2010-09-29 12:20:00,33.11,33.13,33.11,33.12,57800.0,24.3604,24.3751,24.3604,24.3677,57800.0
2010-09-29 12:25:00,33.12,33.12,33.07,33.09,27200.0,24.3677,24.3677,24.3309,24.3457,27200.0
2010-09-29 12:30:00,33.09,33.09,33.05,33.05,29400.0,24.3457,24.3457,24.3162,24.3162,29400.0
2010-09-29 12:35:00,33.04,33.06,33.03,33.06,26300.0,24.3089,24.3236,24.3015,24.3236,26300.0
2010-09-29 12:40:00,33.06,33.08,33.05,33.07,33300.0,24.3236,24.3383,24.3162,24.3309,33300.0
2010-09-29 12:45:00,33.06,33.06,33.03,33.04,50700.0,24.3236,24.3236,24.3015,24.3089,50700.0
2010-09-29 12:50:00,33.05,33.06,33.04,33.06,14100.0,24.3162,24.3236,24.3089,24.3236,14100.0
2010-09-29 12:55:00,33.06,33.06,33.04,33.04,21500.0,24.3236,24.3236,24.3089,24.3089,21500.0
2010-09-29 13:00:00,33.03,33.04,33.02,33.04,18300.0,24.3015,24.3089,24.2942,24.3089,18300.0
2010-09-29 13:05:00,33.04,33.04,32.99,32.99,29300.0,24.3089,24.3089,24.2721,24.2721,29300.0
2010-09-29 13:10:00,32.99,33.02,32.99,33.01,29900.0,24.2721,24.2942,24.2721,24.2868,29900.0
2010-09-29 13:15:00,33.01,33.02,33.01,33.02,13200.0,24.2868,24.2942,24.2868,24.2942,13200.0
2010-09-29 13:20:00,33.02,33.03,33.0,33.01,33300.0,24.2942,24.3015,24.2794,24.2868,33300.0
2010-09-29 13:25:00,33.01,33.02,33.0,33.0,26200.0,24.2868,24.2942,24.2794,24.2794,26200.0
2010-09-29 13:30:00,33.0,33.02,33.0,33.01,18500.0,24.2794,24.2942,24.2794,24.2868,18500.0
2010-09-29 13:35:00,33.01,33.02,32.98,32.99,29100.0,24.2868,24.2942,24.2647,24.2721,29100.0
2010-09-29 13:40:00,33.0,33.0,32.98,33.0,269400.0,24.2794,24.2794,24.2647,24.2794,269400.0
2010-09-29 13:45:00,33.0,33.02,32.99,33.02,33000.0,24.2794,24.2942,24.2721,24.2942,33000.0
2010-09-29 13:50:00,33.02,33.04,33.02,33.03,19000.0,24.2942,24.3089,24.2942,24.3015,19000.0
2010-09-29 13:55:00,33.02,33.07,33.02,33.06,30800.0,24.2942,24.3309,24.2942,24.3236,30800.0
2010-09-29 14:00:00,33.06,33.09,33.06,33.07,35900.0,24.3236,24.3457,24.3236,24.3309,35900.0
2010-09-29 14:05:00,33.07,33.07,33.06,33.07,6200.0,24.3309,24.3309,24.3236,24.3309,6200.0
2010-09-29 14:10:00,33.06,33.08,33.06,33.07,227800.0,24.3236,24.3383,24.3236,24.3309,227800.0
2010-09-29 14:15:00,33.07,33.07,33.03,33.03,61900.0,24.3309,24.3309,24.3015,24.3015,61900.0
2010-09-29 14:20:00,33.03,33.03,33.02,33.02,133700.0,24.3015,24.3015,24.2942,24.2942,133700.0
2010-09-29 14:25:00,33.02,33.02,32.99,33.0,51700.0,24.2942,24.2942,24.2721,24.2794,51700.0
2010-09-29 14:30:00,33.0,33.02,33.0,33.02,9100.0,24.2794,24.2942,24.2794,24.2942,9100.0
2010-09-29 14:35:00,33.01,33.01,33.0,33.0,13100.0,24.2868,24.2868,24.2794,24.2794,13100.0
2010-09-29 14:40:00,33.0,33.03,32.99,33.03,113300.0,24.2794,24.3015,24.2721,24.3015,113300.0
2010-09-29 14:45:00,33.03,33.05,33.01,33.01,83900.0,24.3015,24.3162,24.2868,24.2868,83900.0
2010-09-29 14:50:00,33.01,33.02,33.0,33.01,125300.0,24.2868,24.2942,24.2794,24.2868,125300.0
2010-09-29 14:55:00,33.01,33.03,33.0,33.02,414700.0,24.2868,24.3015,24.2794,24.2942,414700.0
2010-09-29 15:00:00,33.0,33.02,32.99,33.0,192000.0,24.2794,24.2942,24.2721,24.2794,192000.0
2010-09-29 15:05:00,32.99,33.0,32.91,32.92,216900.0,24.2721,24.2794,24.2132,24.2206,216900.0
2010-09-29 15:10:00,32.92,32.93,32.87,32.89,340600.0,24.2206,24.2279,24.1838,24.1985,340600.0
2010-09-29 15:15:00,32.89,32.89,32.83,32.86,196700.0,24.1985,24.1985,24.1544,24.1764,196700.0
2010-09-29 15:20:00,32.85,32.89,32.85,32.89,195800.0,24.1691,24.1985,24.1691,24.1985,195800.0
2010-09-29 15:25:00,32.89,32.91,32.85,32.88,155700.0,24.1985,24.2132,24.1691,24.1912,155700.0
2010-09-29 15:30:00,32.88,32.88,32.8,32.82,283700.0,24.1912,24.1912,24.1323,24.147,283700.0
2010-09-29 15:35:00,32.81,32.89,32.81,32.87,159200.0,24.1397,24.1985,24.1397,24.1838,159200.0
2010-09-29 15:40:00,32.86,32.87,32.82,32.82,326800.0,24.1764,24.1838,24.147,24.147,326800.0
2010-09-29 15:45:00,32.82,32.9,32.82,32.9,477900.0,24.147,24.2059,24.147,24.2059,477900.0
2010-09-29 15:50:00,32.9,32.9,32.87,32.87,293900.0,24.2059,24.2059,24.1838,24.1838,293900.0
2010-09-29 15:55:00,32.87,32.9,32.86,32.88,679100.0,24.1838,24.2059,24.1764,24.1912,679100.0
2010-09-30 09:30:00,33.13,33.19,33.11,33.17,188300.0,24.3751,24.4192,24.3604,24.4045,188300.0
2010-09-30 09:35:00,33.17,33.17,33.11,33.11,204100.0,24.4045,24.4045,24.3604,24.3604,204100.0
2010-09-30 09:40:00,33.11,33.28,33.05,33.25,876400.0,24.3604,24.4855,24.3162,24.4634,876400.0
2010-09-30 09:45:00,33.25,33.28,33.16,33.16,361200.0,24.4634,24.4855,24.3972,24.3972,361200.0
2010-09-30 09:50:00,33.16,33.17,33.07,33.14,619700.0,24.3972,24.4045,24.3309,24.3824,619700.0
2010-09-30 09:55:00,33.15,33.15,33.1,33.12,134700.0,24.3898,24.3898,24.353,24.3677,134700.0
2010-09-30 10:00:00,33.13,33.14,33.06,33.11,237800.0,24.3751,24.3824,24.3236,24.3604,237800.0
2010-09-30 10:05:00,33.11,33.14,33.09,33.11,262900.0,24.3604,24.3824,24.3457,24.3604,262900.0
2010-09-30 10:10:00,33.1,33.1,32.99,33.02,210000.0,24.353,24.353,24.2721,24.2942,210000.0
2010-09-30 10:15:00,33.02,33.08,33.0,33.05,70800.0,24.2942,24.3383,24.2794,24.3162,70800.0
2010-09-30 10:20:00,33.04,33.06,32.95,32.95,149400.0,24.3089,24.3236,24.2427,24.2427,149400.0
2010-09-30 10:25:00,32.95,33.01,32.95,33.0,131300.0,24.2427,24.2868,24.2427,24.2794,131300.0
2010-09-30 10:30:00,33.0,33.04,32.99,33.03,245400.0,24.2794,24.3089,24.2721,24.3015,245400.0
2010-09-30 10:35:00,33.04,33.04,33.01,33.02,153600.0,24.3089,24.3089,24.2868,24.2942,153600.0
2010-09-30 10:40:00,33.02,33.06,33.01,33.04,20600.0,24.2942,24.3236,24.2868,24.3089,20600.0
2010-09-30 10:45:00,33.04,33.04,32.96,32.97,166800.0,24.3089,24.3089,24.25,24.2574,166800.0
2010-09-30 10:50:00,32.97,33.0,32.92,32.92,35000.0,24.2574,24.2794,24.2206,24.2206,35000.0
2010-09-30 10:55:00,32.91,32.91,32.88,32.88,105000.0,24.2132,24.2132,24.1912,24.1912,105000.0
2010-09-30 11:00:00,32.88,32.88,32.84,32.87,134900.0,24.1912,24.1912,24.1617,24.1838,134900.0
2010-09-30 11:05:00,32.87,32.87,32.74,32.74,60600.0,24.1838,24.1838,24.0882,24.0882,60600.0
2010-09-30 11:10:00,32.74,32.75,32.71,32.72,276000.0,24.0882,24.0955,24.0661,24.0734,276000.0
2010-09-30 11:15:00,32.72,32.72,32.66,32.7,181400.0,24.0734,24.0734,24.0293,24.0587,181400.0
2010-09-30 11:20:00,32.7,32.71,32.63,32.63,198100.0,24.0587,24.0661,24.0072,24.0072,198100.0
2010-09-30 11:25:00,32.62,32.62,32.57,32.58,119200.0,23.9999,23.9999,23.9631,23.9704,119200.0
2010-09-30 11:30:00,32.58,32.62,32.56,32.59,99600.0,23.9704,23.9999,23.9557,23.9778,99600.0
2010-09-30 11:35:00,32.58,32.63,32.54,32.61,214400.0,23.9704,24.0072,23.941,23.9925,214400.0
2010-09-30 11:40:00,32.62,32.67,32.6,32.65,115900.0,23.9999,24.0367,23.9851,24.0219,115900.0
2010-09-30 11:45:00,32.65,32.71,32.63,32.71,179200.0,24.0219,24.0661,24.0072,24.0661,179200.0
2010-09-30 11:50:00,32.7,32.7,32.65,32.65,56900.0,24.0587,24.0587,24.0219,24.0219,56900.0
2010-09-30 11:55:00,32.65,32.67,32.65,32.66,294300.0,24.0219,24.0367,24.0219,24.0293,294300.0
2010-09-30 12:00:00,32.66,32.66,32.55,32.57,104200.0,24.0293,24.0293,23.9484,23.9631,104200.0
2010-09-30 12:05:00,32.57,32.6,32.56,32.57,159800.0,23.9631,23.9851,23.9557,23.9631,159800.0
2010-09-30 12:10:00,32.57,32.59,32.56,32.58,101400.0,23.9631,23.9778,23.9557,23.9704,101400.0
2010-09-30 12:15:00,32.59,32.61,32.59,32.6,73600.0,23.9778,23.9925,23.9778,23.9851,73600.0
2010-09-30 12:20:00,32.6,32.62,32.58,32.61,202500.0,23.9851,23.9999,23.9704,23.9925,202500.0
2010-09-30 12:25:00,32.62,32.63,32.61,32.61,46300.0,23.9999,24.0072,23.9925,23.9925,46300.0
2010-09-30 12:30:00,32.6,32.66,32.6,32.66,87300.0,23.9851,24.0293,23.9851,24.0293,87300.0
2010-09-30 12:35:00,32.66,32.69,32.64,32.68,73500.0,24.0293,24.0514,24.0146,24.044,73500.0
2010-09-30 12:40:00,32.68,32.71,32.68,32.7,63300.0,24.044,24.0661,24.044,24.0587,63300.0
2010-09-30 12:45:00,32.71,32.75,32.71,32.74,44200.0,24.0661,24.0955,24.0661,24.0882,44200.0
2010-09-30 12:50:00,32.74,32.77,32.73,32.76,74300.0,24.0882,24.1102,24.0808,24.1029,74300.0
2010-09-30 12:55:00,32.75,32.77,32.74,32.76,94300.0,24.0955,24.1102,24.0882,24.1029,94300.0
2010-09-30 13:00:00,32.76,32.76,32.72,32.73,35800.0,24.1029,24.1029,24.0734,24.0808,35800.0
2010-09-30 13:05:00,32.74,32.76,32.74,32.74,8300.0,24.0882,24.1029,24.0882,24.0882,8300.0
2010-09-30 13:10:00,32.75,32.78,32.75,32.76,18000.0,24.0955,24.1176,24.0955,24.1029,18000.0
2010-09-30 13:15:00,32.76,32.78,32.75,32.76,23500.0,24.1029,24.1176,24.0955,24.1029,23500.0
2010-09-30 13:20:00,32.77,32.77,32.73,32.75,60900.0,24.1102,24.1102,24.0808,24.0955,60900.0
2010-09-30 13:25:00,32.75,32.79,32.74,32.79,34100.0,24.0955,24.1249,24.0882,24.1249,34100.0
2010-09-30 13:30:00,32.78,32.78,32.76,32.77,12500.0,24.1176,24.1176,24.1029,24.1102,12500.0
2010-09-30 13:35:00,32.78,32.78,32.73,32.73,25400.0,24.1176,24.1176,24.0808,24.0808,25400.0
2010-09-30 13:40:00,32.73,32.74,32.72,32.73,20700.0,24.0808,24.0882,24.0734,24.0808,20700.0
2010-09-30 13:45:00,32.73,32.75,32.72,32.72,18400.0,24.0808,24.0955,24.0734,24.0734,18400.0
2010-09-30 13:50:00,32.72,32.74,32.71,32.72,26900.0,24.0734,24.0882,24.0661,24.0734,26900.0
2010-09-30 13:55:00,32.72,32.75,32.71,32.75,60500.0,24.0734,24.0955,24.0661,24.0955,60500.0
2010-09-30 14:00:00,32.75,32.76,32.74,32.76,30100.0,24.0955,24.1029,24.0882,24.1029,30100.0
2010-09-30 14:05:00,32.76,32.77,32.73,32.73,16600.0,24.1029,24.1102,24.0808,24.0808,16600.0
2010-09-30 14:10:00,32.73,32.74,32.66,32.69,63300.0,24.0808,24.0882,24.0293,24.0514,63300.0
2010-09-30 14:15:00,32.69,32.69,32.65,32.68,62400.0,24.0514,24.0514,24.0219,24.044,62400.0
2010-09-30 14:20:00,32.69,32.74,32.68,32.72,39500.0,24.0514,24.0882,24.044,24.0734,39500.0
2010-09-30 14:25:00,32.72,32.74,32.7,32.74,25000.0,24.0734,24.0882,24.0587,24.0882,25000.0
2010-09-30 14:30:00,32.74,32.77,32.73,32.77,28700.0,24.0882,24.1102,24.0808,24.1102,28700.0
2010-09-30 14:35:00,32.77,32.82,32.77,32.78,23500.0,24.1102,24.147,24.1102,24.1176,23500.0
2010-09-30 14:40:00,32.78,32.81,32.78,32.81,17000.0,24.1176,24.1397,24.1176,24.1397,17000.0
2010-09-30 14:45:00,32.81,32.85,32.81,32.83,30700.0,24.1397,24.1691,24.1397,24.1544,30700.0
2010-09-30 14:50:00,32.84,32.86,32.83,32.84,79100.0,24.1617,24.1764,24.1544,24.1617,79100.0
2010-09-30 14:55:00,32.84,32.87,32.84,32.84,85200.0,24.1617,24.1838,24.1617,24.1617,85200.0
2010-09-30 15:00:00,32.83,32.84,32.8,32.81,37600.0,24.1544,24.1617,24.1323,24.1397,37600.0
2010-09-30 15:05:00,32.81,32.85,32.81,32.84,37800.0,24.1397,24.1691,24.1397,24.1617,37800.0
2010-09-30 15:10:00,32.83,32.84,32.76,32.76,58100.0,24.1544,24.1617,24.1029,24.1029,58100.0
2010-09-30 15:15:00,32.76,32.78,32.73,32.77,125400.0,24.1029,24.1176,24.0808,24.1102,125400.0
2010-09-30 15:20:00,32.77,32.82,32.77,32.8,119100.0,24.1102,24.147,24.1102,24.1323,119100.0
2010-09-30 15:25:00,32.81,32.86,32.8,32.85,83500.0,24.1397,24.1764,24.1323,24.1691,83500.0
2010-09-30 15:30:00,32.86,32.88,32.8,32.81,71900.0,24.1764,24.1912,24.1323,24.1397,71900.0
2010-09-30 15:35:00,32.8,32.82,32.78,32.8,114500.0,24.1323,24.147,24.1176,24.1323,114500.0
2010-09-30 15:40:00,32.8,32.85,32.78,32.82,80000.0,24.1323,24.1691,24.1176,24.147,80000.0
2010-09-30 15:45:00,32.83,32.84,32.77,32.83,170600.0,24.1544,24.1617,24.1102,24.1544,170600.0
2010-09-30 15:50:00,32.83,32.86,32.81,32.83,191300.0,24.1544,24.1764,24.1397,24.1544,191300.0
2010-09-30 15:55:00,32.83,32.83,32.77,32.77,429700.0,24.1544,24.1544,24.1102,24.1102,429700.0
2010-10-01 09:30:00,32.98,33.2,32.98,33.19,216400.0,24.2647,24.4266,24.2647,24.4192,216400.0
2010-10-01 09:35:00,33.19,33.22,33.14,33.15,206900.0,24.4192,24.4413,24.3824,24.3898,206900.0
2010-10-01 09:40:00,33.14,33.16,33.11,33.16,82900.0,24.3824,24.3972,24.3604,24.3972,82900.0
2010-10-01 09:45:00,33.17,33.18,33.11,33.14,120100.0,24.4045,24.4119,24.3604,24.3824,120100.0
2010-10-01 09:50:00,33.14,33.17,33.1,33.14,113500.0,24.3824,24.4045,24.353,24.3824,113500.0
2010-10-01 09:55:00,33.15,33.17,33.09,33.09,252300.0,24.3898,24.4045,24.3457,24.3457,252300.0
2010-10-01 10:00:00,33.1,33.15,32.97,32.99,934100.0,24.353,24.3898,24.2574,24.2721,934100.0
2010-10-01 10:05:00,32.99,33.1,32.97,33.09,181700.0,24.2721,24.353,24.2574,24.3457,181700.0
2010-10-01 10:10:00,33.09,33.19,33.09,33.17,146500.0,24.3457,24.4192,24.3457,24.4045,146500.0
2010-10-01 10:15:00,33.17,33.24,33.16,33.19,96700.0,24.4045,24.456,24.3972,24.4192,96700.0
2010-10-01 10:20:00,33.19,33.19,33.09,33.09,96500.0,24.4192,24.4192,24.3457,24.3457,96500.0
2010-10-01 10:25:00,33.09,33.1,33.0,33.04,135600.0,24.3457,24.353,24.2794,24.3089,135600.0
2010-10-01 10:30:00,33.03,33.05,32.98,33.04,578900.0,24.3015,24.3162,24.2647,24.3089,578900.0
2010-10-01 10:35:00,33.03,33.03,32.96,32.99,212400.0,24.3015,24.3015,24.25,24.2721,212400.0
2010-10-01 10:40:00,32.99,33.05,32.97,33.04,87500.0,24.2721,24.3162,24.2574,24.3089,87500.0
2010-10-01 10:45:00,33.04,33.08,33.02,33.06,51500.0,24.3089,24.3383,24.2942,24.3236,51500.0
2010-10-01 10:50:00,33.05,33.06,33.03,33.05,39700.0,24.3162,24.3236,24.3015,24.3162,39700.0
2010-10-01 10:55:00,33.04,33.07,33.01,33.04,48700.0,24.3089,24.3309,24.2868,24.3089,48700.0
2010-10-01 11:00:00,33.03,33.06,32.99,33.02,80700.0,24.3015,24.3236,24.2721,24.2942,80700.0
2010-10-01 11:05:00,33.01,33.03,32.99,33.0,58200.0,24.2868,24.3015,24.2721,24.2794,58200.0
2010-10-01 11:10:00,33.0,33.04,32.98,32.98,67900.0,24.2794,24.3089,24.2647,24.2647,67900.0
2010-10-01 11:15:00,32.99,33.04,32.97,33.02,82300.0,24.2721,24.3089,24.2574,24.2942,82300.0
2010-10-01 11:20:00,33.02,33.06,33.02,33.05,40600.0,24.2942,24.3236,24.2942,24.3162,40600.0
2010-10-01 11:25:00,33.05,33.05,32.98,33.01,93200.0,24.3162,24.3162,24.2647,24.2868,93200.0
2010-10-01 11:30:00,33.0,33.01,32.97,33.01,32900.0,24.2794,24.2868,24.2574,24.2868,32900.0
2010-10-01 11:35:00,33.03,33.08,33.02,33.07,89300.0,24.3015,24.3383,24.2942,24.3309,89300.0
2010-10-01 11:40:00,33.07,33.08,33.05,33.07,13400.0,24.3309,24.3383,24.3162,24.3309,13400.0
2010-10-01 11:45:00,33.08,33.12,33.08,33.1,128300.0,24.3383,24.3677,24.3383,24.353,128300.0
2010-10-01 11:50:00,33.1,33.11,33.08,33.08,77600.0,24.353,24.3604,24.3383,24.3383,77600.0
2010-10-01 11:55:00,33.08,33.11,33.08,33.09,30700.0,24.3383,24.3604,24.3383,24.3457,30700.0
2010-10-01 12:00:00,33.09,33.09,33.04,33.05,9700.0,24.3457,24.3457,24.3089,24.3162,9700.0
2010-10-01 12:05:00,33.05,33.07,33.05,33.06,7700.0,24.3162,24.3309,24.3162,24.3236,7700.0
2010-10-01 12:10:00,33.05,33.05,33.02,33.04,13800.0,24.3162,24.3162,24.2942,24.3089,13800.0
2010-10-01 12:15:00,33.03,33.04,33.01,33.04,20700.0,24.3015,24.3089,24.2868,24.3089,20700.0
2010-10-01 12:20:00,33.03,33.04,33.02,33.04,16100.0,24.3015,24.3089,24.2942,24.3089,16100.0
2010-10-01 12:25:00,33.04,33.05,33.01,33.04,18600.0,24.3089,24.3162,24.2868,24.3089,18600.0
2010-10-01 12:30:00,33.04,33.05,33.02,33.03,126900.0,24.3089,24.3162,24.2942,24.3015,126900.0
2010-10-01 12:35:00,33.03,33.04,33.02,33.02,9000.0,24.3015,24.3089,24.2942,24.2942,9000.0
2010-10-01 12:40:00,33.02,33.05,33.0,33.04,18700.0,24.2942,24.3162,24.2794,24.3089,18700.0
2010-10-01 12:45:00,33.04,33.04,33.02,33.03,10500.0,24.3089,24.3089,24.2942,24.3015,10500.0
2010-10-01 12:50:00,33.04,33.06,33.03,33.06,8700.0,24.3089,24.3236,24.3015,24.3236,8700.0
2010-10-01 12:55:00,33.06,33.06,33.04,33.06,47300.0,24.3236,24.3236,24.3089,24.3236,47300.0
2010-10-01 13:00:00,33.06,33.07,33.05,33.06,12400.0,24.3236,24.3309,24.3162,24.3236,12400.0
2010-10-01 13:05:00,33.07,33.1,33.07,33.1,10400.0,24.3309,24.353,24.3309,24.353,10400.0
2010-10-01 13:10:00,33.1,33.13,33.1,33.11,51000.0,24.353,24.3751,24.353,24.3604,51000.0
2010-10-01 13:15:00,33.1,33.14,33.1,33.12,54700.0,24.353,24.3824,24.353,24.3677,54700.0
2010-10-01 13:20:00,33.12,33.12,33.09,33.11,25100.0,24.3677,24.3677,24.3457,24.3604,25100.0
2010-10-01 13:25:00,33.11,33.13,33.11,33.11,19900.0,24.3604,24.3751,24.3604,24.3604,19900.0
2010-10-01 13:30:00,33.1,33.1,33.08,33.1,11600.0,24.353,24.353,24.3383,24.353,11600.0
2010-10-01 13:35:00,33.09,33.09,33.06,33.06,8000.0,24.3457,24.3457,24.3236,24.3236,8000.0
2010-10-01 13:40:00,33.05,33.07,33.04,33.06,116900.0,24.3162,24.3309,24.3089,24.3236,116900.0
2010-10-01 13:45:00,33.06,33.06,33.03,33.04,12500.0,24.3236,24.3236,24.3015,24.3089,12500.0
2010-10-01 13:50:00,33.04,33.07,33.02,33.07,20400.0,24.3089,24.3309,24.2942,24.3309,20400.0
2010-10-01 13:55:00,33.07,33.08,33.06,33.08,19700.0,24.3309,24.3383,24.3236,24.3383,19700.0
2010-10-01 14:00:00,33.09,33.12,33.08,33.1,15000.0,24.3457,24.3677,24.3383,24.353,15000.0
2010-10-01 14:05:00,33.11,33.12,33.09,33.09,19100.0,24.3604,24.3677,24.3457,24.3457,19100.0
2010-10-01 14:10:00,33.1,33.13,33.1,33.13,6300.0,24.353,24.3751,24.353,24.3751,6300.0
2010-10-01 14:15:00,33.13,33.13,33.12,33.13,4400.0,24.3751,24.3751,24.3677,24.3751,4400.0
2010-10-01 14:20:00,33.13,33.15,33.11,33.12,140500.0,24.3751,24.3898,24.3604,24.3677,140500.0
2010-10-01 14:25:00,33.11,33.12,33.08,33.09,260900.0,24.3604,24.3677,24.3383,24.3457,260900.0
2010-10-01 14:30:00,33.1,33.11,33.1,33.1,9600.0,24.353,24.3604,24.353,24.353,9600.0
2010-10-01 14:35:00,33.1,33.15,33.1,33.14,45800.0,24.353,24.3898,24.353,24.3824,45800.0
2010-10-01 14:40:00,33.13,33.15,33.12,33.13,33300.0,24.3751,24.3898,24.3677,24.3751,33300.0
2010-10-01 14:45:00,33.13,33.15,33.12,33.14,34100.0,24.3751,24.3898,24.3677,24.3824,34100.0
2010-10-01 14:50:00,33.15,33.16,33.13,33.15,20100.0,24.3898,24.3972,24.3751,24.3898,20100.0
2010-10-01 14:55:00,33.15,33.17,33.15,33.16,27100.0,24.3898,24.4045,24.3898,24.3972,27100.0
2010-10-01 15:00:00,33.16,33.17,33.14,33.17,47200.0,24.3972,24.4045,24.3824,24.4045,47200.0
2010-10-01 15:05:00,33.17,33.22,33.17,33.21,46600.0,24.4045,24.4413,24.4045,24.434,46600.0
2010-10-01 15:10:00,33.21,33.23,33.18,33.21,176700.0,24.434,24.4487,24.4119,24.434,176700.0
2010-10-01 15:15:00,33.21,33.23,33.18,33.21,84200.0,24.434,24.4487,24.4119,24.434,84200.0
2010-10-01 15:20:00,33.21,33.22,33.2,33.21,46100.0,24.434,24.4413,24.4266,24.434,46100.0
2010-10-01 15:25:00,33.21,33.21,33.16,33.17,48500.0,24.434,24.434,24.3972,24.4045,48500.0
2010-10-01 15:30:00,33.17,33.2,33.16,33.19,38800.0,24.4045,24.4266,24.3972,24.4192,38800.0
2010-10-01 15:35:00,33.18,33.19,33.17,33.18,96200.0,24.4119,24.4192,24.4045,24.4119,96200.0
2010-10-01 15:40:00,33.17,33.18,33.14,33.15,64000.0,24.4045,24.4119,24.3824,24.3898,64000.0
2010-10-01 15:45:00,33.14,33.18,33.14,33.15,84800.0,24.3824,24.4119,24.3824,24.3898,84800.0
2010-10-01 15:50:00,33.16,33.18,33.14,33.14,222700.0,24.3972,24.4119,24.3824,24.3824,222700.0
2010-10-01 15:55:00,33.14,33.19,33.13,33.19,509400.0,24.3824,24.4192,24.3751,24.4192,509400.0
2010-10-04 09:30:00,32.95,33.08,32.92,33.01,89700.0,24.2427,24.3383,24.2206,24.2868,89700.0
2010-10-04 09:35:00,33.01,33.03,32.99,33.0,98600.0,24.2868,24.3015,24.2721,24.2794,98600.0
2010-10-04 09:40:00,33.0,33.03,32.96,33.03,166400.0,24.2794,24.3015,24.25,24.3015,166400.0
2010-10-04 09:45:00,33.03,33.03,33.01,33.02,26100.0,24.3015,24.3015,24.2868,24.2942,26100.0
2010-10-04 09:50:00,33.02,33.05,32.94,32.95,330100.0,24.2942,24.3162,24.2353,24.2427,330100.0
2010-10-04 09:55:00,32.94,32.97,32.92,32.96,110500.0,24.2353,24.2574,24.2206,24.25,110500.0
2010-10-04 10:00:00,32.96,33.02,32.88,32.94,230200.0,24.25,24.2942,24.1912,24.2353,230200.0
2010-10-04 10:05:00,32.95,33.0,32.92,32.99,68700.0,24.2427,24.2794,24.2206,24.2721,68700.0
2010-10-04 10:10:00,32.98,33.01,32.92,32.95,64300.0,24.2647,24.2868,24.2206,24.2427,64300.0
2010-10-04 10:15:00,32.94,32.97,32.93,32.93,55500.0,24.2353,24.2574,24.2279,24.2279,55500.0
2010-10-04 10:20:00,32.93,32.95,32.91,32.93,89500.0,24.2279,24.2427,24.2132,24.2279,89500.0
2010-10-04 10:25:00,32.93,32.93,32.88,32.89,35600.0,24.2279,24.2279,24.1912,24.1985,35600.0
2010-10-04 10:30:00,32.89,32.91,32.86,32.9,91500.0,24.1985,24.2132,24.1764,24.2059,91500.0
2010-10-04 10:35:00,32.9,32.9,32.84,32.85,479500.0,24.2059,24.2059,24.1617,24.1691,479500.0
2010-10-04 10:40:00,32.85,32.85,32.79,32.79,373800.0,24.1691,24.1691,24.1249,24.1249,373800.0
2010-10-04 10:45:00,32.79,32.82,32.77,32.79,119000.0,24.1249,24.147,24.1102,24.1249,119000.0
2010-10-04 10:50:00,32.8,32.82,32.77,32.82,104000.0,24.1323,24.147,24.1102,24.147,104000.0
2010-10-04 10:55:00,32.81,32.82,32.76,32.79,373700.0,24.1397,24.147,24.1029,24.1249,373700.0
2010-10-04 11:00:00,32.79,32.79,32.75,32.77,69900.0,24.1249,24.1249,24.0955,24.1102,69900.0
2010-10-04 11:05:00,32.77,32.77,32.74,32.75,190300.0,24.1102,24.1102,24.0882,24.0955,190300.0
2010-10-04 11:10:00,32.75,32.75,32.73,32.73,76200.0,24.0955,24.0955,24.0808,24.0808,76200.0
2010-10-04 11:15:00,32.74,32.74,32.7,32.73,108900.0,24.0882,24.0882,24.0587,24.0808,108900.0
2010-10-04 11:20:00,32.73,32.73,32.68,32.7,87300.0,24.0808,24.0808,24.044,24.0587,87300.0
2010-10-04 11:25:00,32.7,32.74,32.68,32.74,76500.0,24.0587,24.0882,24.044,24.0882,76500.0
2010-10-04 11:30:00,32.73,32.74,32.71,32.72,47200.0,24.0808,24.0882,24.0661,24.0734,47200.0
2010-10-04 11:35:00,32.72,32.77,32.72,32.76,92600.0,24.0734,24.1102,24.0734,24.1029,92600.0
2010-10-04 11:40:00,32.76,32.78,32.75,32.76,21400.0,24.1029,24.1176,24.0955,24.1029,21400.0
2010-10-04 11:45:00,32.76,32.79,32.75,32.76,85700.0,24.1029,24.1249,24.0955,24.1029,85700.0
2010-10-04 11:50:00,32.76,32.78,32.75,32.76,25900.0,24.1029,24.1176,24.0955,24.1029,25900.0
2010-10-04 11:55:00,32.77,32.8,32.68,32.68,120300.0,24.1102,24.1323,24.044,24.044,120300.0
2010-10-04 12:00:00,32.68,32.69,32.64,32.67,161000.0,24.044,24.0514,24.0146,24.0367,161000.0
2010-10-04 12:05:00,32.68,32.69,32.62,32.64,199900.0,24.044,24.0514,23.9999,24.0146,199900.0
2010-10-04 12:10:00,32.64,32.66,32.63,32.63,43400.0,24.0146,24.0293,24.0072,24.0072,43400.0
2010-10-04 12:15:00,32.63,32.65,32.62,32.63,82500.0,24.0072,24.0219,23.9999,24.0072,82500.0
2010-10-04 12:20:00,32.63,32.65,32.63,32.63,60900.0,24.0072,24.0219,24.0072,24.0072,60900.0
2010-10-04 12:25:00,32.63,32.65,32.63,32.63,60400.0,24.0072,24.0219,24.0072,24.0072,60400.0
2010-10-04 12:30:00,32.64,32.66,32.64,32.65,57400.0,24.0146,24.0293,24.0146,24.0219,57400.0
2010-10-04 12:35:00,32.66,32.67,32.63,32.64,233900.0,24.0293,24.0367,24.0072,24.0146,233900.0
2010-10-04 12:40:00,32.64,32.64,32.61,32.63,371800.0,24.0146,24.0146,23.9925,24.0072,371800.0
2010-10-04 12:45:00,32.63,32.63,32.6,32.62,315400.0,24.0072,24.0072,23.9851,23.9999,315400.0
2010-10-04 12:50:00,32.62,32.63,32.6,32.61,262600.0,23.9999,24.0072,23.9851,23.9925,262600.0
2010-10-04 12:55:00,32.61,32.61,32.58,32.59,258700.0,23.9925,23.9925,23.9704,23.9778,258700.0
2010-10-04 13:00:00,32.59,32.64,32.59,32.64,135600.0,23.9778,24.0146,23.9778,24.0146,135600.0
2010-10-04 13:05:00,32.64,32.64,32.6,32.6,191200.0,24.0146,24.0146,23.9851,23.9851,191200.0
2010-10-04 13:10:00,32.6,32.62,32.6,32.61,173600.0,23.9851,23.9999,23.9851,23.9925,173600.0
2010-10-04 13:15:00,32.61,32.63,32.6,32.61,180400.0,23.9925,24.0072,23.9851,23.9925,180400.0
2010-10-04 13:20:00,32.61,32.62,32.61,32.61,142600.0,23.9925,23.9999,23.9925,23.9925,142600.0
2010-10-04 13:25:00,32.61,32.62,32.6,32.62,170400.0,23.9925,23.9999,23.9851,23.9999,170400.0
2010-10-04 13:30:00,32.61,32.62,32.58,32.59,130400.0,23.9925,23.9999,23.9704,23.9778,130400.0
2010-10-04 13:35:00,32.59,32.6,32.56,32.56,93800.0,23.9778,23.9851,23.9557,23.9557,93800.0
2010-10-04 13:40:00,32.56,32.59,32.56,32.57,36100.0,23.9557,23.9778,23.9557,23.9631,36100.0
2010-10-04 13:45:00,32.57,32.6,32.56,32.59,57100.0,23.9631,23.9851,23.9557,23.9778,57100.0
2010-10-04 13:50:00,32.59,32.6,32.57,32.6,64700.0,23.9778,23.9851,23.9631,23.9851,64700.0
2010-10-04 13:55:00,32.59,32.61,32.59,32.61,116200.0,23.9778,23.9925,23.9778,23.9925,116200.0
2010-10-04 14:00:00,32.61,32.63,32.59,32.6,182700.0,23.9925,24.0072,23.9778,23.9851,182700.0
2010-10-04 14:05:00,32.61,32.61,32.59,32.6,270700.0,23.9925,23.9925,23.9778,23.9851,270700.0
2010-10-04 14:10:00,32.59,32.62,32.59,32.6,92600.0,23.9778,23.9999,23.9778,23.9851,92600.0
2010-10-04 14:15:00,32.59,32.6,32.57,32.57,50500.0,23.9778,23.9851,23.9631,23.9631,50500.0
2010-10-04 14:20:00,32.58,32.6,32.56,32.6,107200.0,23.9704,23.9851,23.9557,23.9851,107200.0
2010-10-04 14:25:00,32.59,32.61,32.57,32.61,91200.0,23.9778,23.9925,23.9631,23.9925,91200.0
2010-10-04 14:30:00,32.6,32.63,32.58,32.62,89800.0,23.9851,24.0072,23.9704,23.9999,89800.0
2010-10-04 14:35:00,32.61,32.67,32.6,32.65,194800.0,23.9925,24.0367,23.9851,24.0219,194800.0
2010-10-04 14:40:00,32.66,32.66,32.62,32.63,69200.0,24.0293,24.0293,23.9999,24.0072,69200.0
2010-10-04 14:45:00,32.63,32.65,32.62,32.63,152400.0,24.0072,24.0219,23.9999,24.0072,152400.0
2010-10-04 14:50:00,32.63,32.65,32.63,32.63,63600.0,24.0072,24.0219,24.0072,24.0072,63600.0
2010-10-04 14:55:00,32.63,32.64,32.6,32.61,135600.0,24.0072,24.0146,23.9851,23.9925,135600.0
2010-10-04 15:00:00,32.61,32.67,32.6,32.65,116400.0,23.9925,24.0367,23.9851,24.0219,116400.0
2010-10-04 15:05:00,32.66,32.66,32.64,32.65,117600.0,24.0293,24.0293,24.0146,24.0219,117600.0
2010-10-04 15:10:00,32.65,32.67,32.65,32.66,112800.0,24.0219,24.0367,24.0219,24.0293,112800.0
2010-10-04 15:15:00,32.65,32.66,32.62,32.65,130200.0,24.0219,24.0293,23.9999,24.0219,130200.0
2010-10-04 15:20:00,32.66,32.7,32.64,32.7,163900.0,24.0293,24.0587,24.0146,24.0587,163900.0
2010-10-04 15:25:00,32.7,32.71,32.68,32.69,142600.0,24.0587,24.0661,24.044,24.0514,142600.0
2010-10-04 15:30:00,32.69,32.72,32.66,32.67,119700.0,24.0514,24.0734,24.0293,24.0367,119700.0
2010-10-04 15:35:00,32.66,32.67,32.64,32.65,225500.0,24.0293,24.0367,24.0146,24.0219,225500.0
2010-10-04 15:40:00,32.65,32.68,32.64,32.67,244500.0,24.0219,24.044,24.0146,24.0367,244500.0
2010-10-04 15:45:00,32.66,32.68,32.65,32.66,169300.0,24.0293,24.044,24.0219,24.0293,169300.0
2010-10-04 15:50:00,32.66,32.68,32.66,32.66,419000.0,24.0293,24.044,24.0293,24.0293,419000.0
2010-10-04 15:55:00,32.67,32.71,32.66,32.69,1260700.0,24.0367,24.0661,24.0293,24.0514,1260700.0
2010-10-05 09:30:00,33.06,33.21,33.06,33.19,510200.0,24.3236,24.434,24.3236,24.4192,510200.0
2010-10-05 09:35:00,33.18,33.22,33.13,33.15,398200.0,24.4119,24.4413,24.3751,24.3898,398200.0
2010-10-05 09:40:00,33.15,33.2,33.12,33.2,515200.0,24.3898,24.4266,24.3677,24.4266,515200.0
2010-10-05 09:45:00,33.21,33.28,33.21,33.26,554000.0,24.434,24.4855,24.434,24.4707,554000.0
2010-10-05 09:50:00,33.25,33.27,33.21,33.24,114000.0,24.4634,24.4781,24.434,24.456,114000.0
2010-10-05 09:55:00,33.23,33.33,33.17,33.33,329400.0,24.4487,24.5222,24.4045,24.5222,329400.0
2010-10-05 10:00:00,33.33,33.34,33.23,33.27,329000.0,24.5222,24.5296,24.4487,24.4781,329000.0
2010-10-05 10:05:00,33.27,33.27,33.21,33.24,117600.0,24.4781,24.4781,24.434,24.456,117600.0
2010-10-05 10:10:00,33.24,33.28,33.24,33.26,76500.0,24.456,24.4855,24.456,24.4707,76500.0
2010-10-05 10:15:00,33.27,33.29,33.25,33.27,84100.0,24.4781,24.4928,24.4634,24.4781,84100.0
2010-10-05 10:20:00,33.26,33.28,33.22,33.27,88500.0,24.4707,24.4855,24.4413,24.4781,88500.0
2010-10-05 10:25:00,33.27,33.35,33.27,33.35,205600.0,24.4781,24.537,24.4781,24.537,205600.0
2010-10-05 10:30:00,33.35,33.4,33.35,33.37,140700.0,24.537,24.5737,24.537,24.5517,140700.0
2010-10-05 10:35:00,33.37,33.43,33.36,33.41,84700.0,24.5517,24.5958,24.5443,24.5811,84700.0
2010-10-05 10:40:00,33.42,33.45,33.4,33.44,192500.0,24.5885,24.6105,24.5737,24.6032,192500.0
2010-10-05 10:45:00,33.44,33.47,33.44,33.45,157700.0,24.6032,24.6252,24.6032,24.6105,157700.0
2010-10-05 10:50:00,33.44,33.51,33.44,33.51,73100.0,24.6032,24.6547,24.6032,24.6547,73100.0
2010-10-05 10:55:00,33.5,33.51,33.46,33.46,124500.0,24.6473,24.6547,24.6179,24.6179,124500.0
2010-10-05 11:00:00,33.47,33.49,33.46,33.49,63700.0,24.6252,24.64,24.6179,24.64,63700.0
2010-10-05 11:05:00,33.49,33.53,33.46,33.51,112500.0,24.64,24.6694,24.6179,24.6547,112500.0
2010-10-05 11:10:00,33.51,33.52,33.47,33.49,95500.0,24.6547,24.662,24.6252,24.64,95500.0
2010-10-05 11:15:00,33.49,33.5,33.44,33.45,116500.0,24.64,24.6473,24.6032,24.6105,116500.0
2010-10-05 11:20:00,33.45,33.45,33.42,33.44,114600.0,24.6105,24.6105,24.5885,24.6032,114600.0
2010-10-05 11:25:00,33.44,33.48,33.43,33.48,57500.0,24.6032,24.6326,24.5958,24.6326,57500.0
2010-10-05 11:30:00,33.47,33.51,33.47,33.49,56200.0,24.6252,24.6547,24.6252,24.64,56200.0
2010-10-05 11:35:00,33.49,33.57,33.48,33.57,178200.0,24.64,24.6988,24.6326,24.6988,178200.0
2010-10-05 11:40:00,33.57,33.62,33.56,33.62,41500.0,24.6988,24.7356,24.6915,24.7356,41500.0
2010-10-05 11:45:00,33.62,33.62,33.57,33.58,66100.0,24.7356,24.7356,24.6988,24.7062,66100.0
2010-10-05 11:50:00,33.58,33.59,33.57,33.57,100100.0,24.7062,24.7135,24.6988,24.6988,100100.0
2010-10-05 11:55:00,33.57,33.59,33.56,33.58,176400.0,24.6988,24.7135,24.6915,24.7062,176400.0
2010-10-05 12:00:00,33.58,33.59,33.57,33.58,60100.0,24.7062,24.7135,24.6988,24.7062,60100.0
2010-10-05 12:05:00,33.58,33.58,33.55,33.57,48600.0,24.7062,24.7062,24.6841,24.6988,48600.0
2010-10-05 12:10:00,33.56,33.58,33.56,33.57,57200.0,24.6915,24.7062,24.6915,24.6988,57200.0
2010-10-05 12:15:00,33.57,33.58,33.56,33.58,45400.0,24.6988,24.7062,24.6915,24.7062,45400.0
2010-10-05 12:20:00,33.58,33.58,33.54,33.55,141000.0,24.7062,24.7062,24.6767,24.6841,141000.0
2010-10-05 12:25:00,33.55,33.56,33.55,33.55,43400.0,24.6841,24.6915,24.6841,24.6841,43400.0
2010-10-05 12:30:00,33.55,33.56,33.55,33.56,36700.0,24.6841,24.6915,24.6841,24.6915,36700.0
2010-10-05 12:35:00,33.56,33.57,33.55,33.57,125900.0,24.6915,24.6988,24.6841,24.6988,125900.0
2010-10-05 12:40:00,33.57,33.57,33.56,33.56,46900.0,24.6988,24.6988,24.6915,24.6915,46900.0
2010-10-05 12:45:00,33.56,33.58,33.56,33.58,72200.0,24.6915,24.7062,24.6915,24.7062,72200.0
2010-10-05 12:50:00,33.59,33.6,33.57,33.57,80800.0,24.7135,24.7209,24.6988,24.6988,80800.0
2010-10-05 12:55:00,33.58,33.6,33.58,33.58,101900.0,24.7062,24.7209,24.7062,24.7062,101900.0
2010-10-05 13:00:00,33.59,33.59,33.57,33.58,55500.0,24.7135,24.7135,24.6988,24.7062,55500.0
2010-10-05 13:05:00,33.58,33.59,33.58,33.59,129800.0,24.7062,24.7135,24.7062,24.7135,129800.0
2010-10-05 13:10:00,33.58,33.64,33.58,33.62,138200.0,24.7062,24.7503,24.7062,24.7356,138200.0
2010-10-05 13:15:00,33.62,33.62,33.59,33.59,55300.0,24.7356,24.7356,24.7135,24.7135,55300.0
2010-10-05 13:20:00,33.58,33.61,33.58,33.6,238200.0,24.7062,24.7282,24.7062,24.7209,238200.0
2010-10-05 13:25:00,33.6,33.61,33.58,33.6,76000.0,24.7209,24.7282,24.7062,24.7209,76000.0
2010-10-05 13:30:00,33.59,33.6,33.59,33.6,7300.0,24.7135,24.7209,24.7135,24.7209,7300.0
2010-10-05 13:35:00,33.6,33.6,33.59,33.59,25700.0,24.7209,24.7209,24.7135,24.7135,25700.0
2010-10-05 13:40:00,33.6,33.61,33.6,33.61,36000.0,24.7209,24.7282,24.7209,24.7282,36000.0
2010-10-05 13:45:00,33.61,33.62,33.59,33.59,33100.0,24.7282,24.7356,24.7135,24.7135,33100.0
2010-10-05 13:50:00,33.59,33.61,33.59,33.6,34600.0,24.7135,24.7282,24.7135,24.7209,34600.0
2010-10-05 13:55:00,33.6,33.63,33.6,33.61,45700.0,24.7209,24.743,24.7209,24.7282,45700.0
2010-10-05 14:00:00,33.62,33.66,33.62,33.65,69200.0,24.7356,24.765,24.7356,24.7577,69200.0
2010-10-05 14:05:00,33.65,33.68,33.65,33.67,48300.0,24.7577,24.7797,24.7577,24.7724,48300.0
2010-10-05 14:10:00,33.67,33.68,33.63,33.64,72800.0,24.7724,24.7797,24.743,24.7503,72800.0
2010-10-05 14:15:00,33.65,33.65,33.63,33.63,32600.0,24.7577,24.7577,24.743,24.743,32600.0
2010-10-05 14:20:00,33.63,33.64,33.62,33.63,31800.0,24.743,24.7503,24.7356,24.743,31800.0
2010-10-05 14:25:00,33.63,33.65,33.63,33.64,75600.0,24.743,24.7577,24.743,24.7503,75600.0
2010-10-05 14:30:00,33.65,33.67,33.64,33.64,192800.0,24.7577,24.7724,24.7503,24.7503,192800.0
2010-10-05 14:35:00,33.65,33.66,33.62,33.62,41700.0,24.7577,24.765,24.7356,24.7356,41700.0
2010-10-05 14:40:00,33.63,33.65,33.63,33.65,30700.0,24.743,24.7577,24.743,24.7577,30700.0
2010-10-05 14:45:00,33.66,33.66,33.65,33.65,19100.0,24.765,24.765,24.7577,24.7577,19100.0
2010-10-05 14:50:00,33.65,33.65,33.62,33.64,111100.0,24.7577,24.7577,24.7356,24.7503,111100.0
2010-10-05 14:55:00,33.65,33.67,33.64,33.65,60900.0,24.7577,24.7724,24.7503,24.7577,60900.0
2010-10-05 15:00:00,33.67,33.67,33.66,33.67,35900.0,24.7724,24.7724,24.765,24.7724,35900.0
2010-10-05 15:05:00,33.67,33.68,33.65,33.68,57700.0,24.7724,24.7797,24.7577,24.7797,57700.0
2010-10-05 15:10:00,33.67,33.7,33.67,33.69,44900.0,24.7724,24.7945,24.7724,24.7871,44900.0
2010-10-05 15:15:00,33.7,33.71,33.69,33.7,108000.0,24.7945,24.8018,24.7871,24.7945,108000.0
2010-10-05 15:20:00,33.7,33.7,33.69,33.7,96000.0,24.7945,24.7945,24.7871,24.7945,96000.0
2010-10-05 15:25:00,33.7,33.72,33.69,33.7,94300.0,24.7945,24.8092,24.7871,24.7945,94300.0
2010-10-05 15:30:00,33.7,33.71,33.67,33.68,135400.0,24.7945,24.8018,24.7724,24.7797,135400.0
2010-10-05 15:35:00,33.68,33.69,33.65,33.65,63000.0,24.7797,24.7871,24.7577,24.7577,63000.0
2010-10-05 15:40:00,33.66,33.66,33.6,33.6,425300.0,24.765,24.765,24.7209,24.7209,425300.0
2010-10-05 15:45:00,33.61,33.63,33.6,33.61,292900.0,24.7282,24.743,24.7209,24.7282,292900.0
2010-10-05 15:50:00,33.61,33.63,33.6,33.63,300300.0,24.7282,24.743,24.7209,24.743,300300.0
2010-10-05 15:55:00,33.63,33.63,33.6,33.62,1635900.0,24.743,24.743,24.7209,24.7356,1635900.0
2010-10-06 09:30:00,33.68,33.86,33.64,33.85,82700.0,24.7797,24.9122,24.7503,24.9048,82700.0
2010-10-06 09:35:00,33.85,33.86,33.8,33.81,147400.0,24.9048,24.9122,24.868,24.8754,147400.0
2010-10-06 09:40:00,33.81,33.85,33.78,33.83,122900.0,24.8754,24.9048,24.8533,24.8901,122900.0
2010-10-06 09:45:00,33.83,33.83,33.78,33.82,93100.0,24.8901,24.8901,24.8533,24.8828,93100.0
2010-10-06 09:50:00,33.82,33.85,33.81,33.82,95000.0,24.8828,24.9048,24.8754,24.8828,95000.0
2010-10-06 09:55:00,33.82,33.85,33.8,33.84,71100.0,24.8828,24.9048,24.868,24.8975,71100.0
2010-10-06 10:00:00,33.86,33.91,33.85,33.91,209600.0,24.9122,24.949,24.9048,24.949,209600.0
2010-10-06 10:05:00,33.92,33.92,33.88,33.89,48700.0,24.9563,24.9563,24.9269,24.9343,48700.0
2010-10-06 10:10:00,33.88,33.92,33.87,33.92,15700.0,24.9269,24.9563,24.9195,24.9563,15700.0
2010-10-06 10:15:00,33.92,33.94,33.85,33.85,63800.0,24.9563,24.971,24.9048,24.9048,63800.0
2010-10-06 10:20:00,33.85,33.85,33.79,33.8,203100.0,24.9048,24.9048,24.8607,24.868,203100.0
2010-10-06 10:25:00,33.8,33.8,33.75,33.8,101200.0,24.868,24.868,24.8313,24.868,101200.0
2010-10-06 10:30:00,33.8,33.86,33.8,33.84,43500.0,24.868,24.9122,24.868,24.8975,43500.0
2010-10-06 10:35:00,33.85,33.85,33.8,33.8,32100.0,24.9048,24.9048,24.868,24.868,32100.0
2010-10-06 10:40:00,33.81,33.9,33.81,33.89,49700.0,24.8754,24.9416,24.8754,24.9343,49700.0
2010-10-06 10:45:00,33.89,33.91,33.85,33.86,75100.0,24.9343,24.949,24.9048,24.9122,75100.0
2010-10-06 10:50:00,33.87,33.87,33.78,33.79,62900.0,24.9195,24.9195,24.8533,24.8607,62900.0
2010-10-06 10:55:00,33.79,33.83,33.79,33.82,92300.0,24.8607,24.8901,24.8607,24.8828,92300.0
2010-10-06 11:00:00,33.83,33.84,33.8,33.81,46100.0,24.8901,24.8975,24.868,24.8754,46100.0
2010-10-06 11:05:00,33.81,33.92,33.79,33.91,194000.0,24.8754,24.9563,24.8607,24.949,194000.0
2010-10-06 11:10:00,33.91,33.92,33.88,33.88,48700.0,24.949,24.9563,24.9269,24.9269,48700.0
2010-10-06 11:15:00,33.87,33.89,33.84,33.84,22100.0,24.9195,24.9343,24.8975,24.8975,22100.0
2010-10-06 11:20:00,33.84,33.89,33.84,33.88,74400.0,24.8975,24.9343,24.8975,24.9269,74400.0
2010-10-06 11:25:00,33.87,33.92,33.87,33.92,100800.0,24.9195,24.9563,24.9195,24.9563,100800.0
2010-10-06 11:30:00,33.93,33.93,33.91,33.93,81900.0,24.9637,24.9637,24.949,24.9637,81900.0
2010-10-06 11:35:00,33.93,33.94,33.92,33.93,29300.0,24.9637,24.971,24.9563,24.9637,29300.0
2010-10-06 11:40:00,33.93,33.95,33.93,33.95,28500.0,24.9637,24.9784,24.9637,24.9784,28500.0
2010-10-06 11:45:00,33.95,33.95,33.92,33.94,27700.0,24.9784,24.9784,24.9563,24.971,27700.0
2010-10-06 11:50:00,33.95,33.98,33.94,33.97,11400.0,24.9784,25.0005,24.971,24.9931,11400.0
2010-10-06 11:55:00,33.98,33.98,33.96,33.98,25200.0,25.0005,25.0005,24.9858,25.0005,25200.0
2010-10-06 12:00:00,33.97,34.0,33.96,33.99,45500.0,24.9931,25.0152,24.9858,25.0078,45500.0
2010-10-06 12:05:00,33.99,34.0,33.98,34.0,23800.0,25.0078,25.0152,25.0005,25.0152,23800.0
2010-10-06 12:10:00,34.0,34.01,34.0,34.01,37400.0,25.0152,25.0225,25.0152,25.0225,37400.0
2010-10-06 12:15:00,34.01,34.01,33.99,33.99,48300.0,25.0225,25.0225,25.0078,25.0078,48300.0
2010-10-06 12:20:00,34.0,34.0,33.95,33.95,57100.0,25.0152,25.0152,24.9784,24.9784,57100.0
2010-10-06 12:25:00,33.95,33.96,33.93,33.95,23500.0,24.9784,24.9858,24.9637,24.9784,23500.0
2010-10-06 12:30:00,33.95,33.95,33.91,33.92,42300.0,24.9784,24.9784,24.949,24.9563,42300.0
2010-10-06 12:35:00,33.92,33.94,33.92,33.92,36100.0,24.9563,24.971,24.9563,24.9563,36100.0
2010-10-06 12:40:00,33.92,33.97,33.92,33.96,42400.0,24.9563,24.9931,24.9563,24.9858,42400.0
2010-10-06 12:45:00,33.96,33.97,33.94,33.94,31000.0,24.9858,24.9931,24.971,24.971,31000.0
2010-10-06 12:50:00,33.94,33.94,33.91,33.92,71800.0,24.971,24.971,24.949,24.9563,71800.0
2010-10-06 12:55:00,33.92,33.94,33.87,33.87,217900.0,24.9563,24.971,24.9195,24.9195,217900.0
2010-10-06 13:00:00,33.87,33.87,33.83,33.83,44200.0,24.9195,24.9195,24.8901,24.8901,44200.0
2010-10-06 13:05:00,33.83,33.83,33.8,33.8,81900.0,24.8901,24.8901,24.868,24.868,81900.0
2010-10-06 13:10:00,33.8,33.81,33.79,33.8,21000.0,24.868,24.8754,24.8607,24.868,21000.0
2010-10-06 13:15:00,33.81,33.83,33.79,33.8,33500.0,24.8754,24.8901,24.8607,24.868,33500.0
2010-10-06 13:20:00,33.79,33.81,33.78,33.8,48100.0,24.8607,24.8754,24.8533,24.868,48100.0
2010-10-06 13:25:00,33.8,33.83,33.79,33.82,43800.0,24.868,24.8901,24.8607,24.8828,43800.0
2010-10-06 13:30:00,33.82,33.82,33.8,33.8,33500.0,24.8828,24.8828,24.868,24.868,33500.0
2010-10-06 13:35:00,33.8,33.82,33.8,33.82,49200.0,24.868,24.8828,24.868,24.8828,49200.0
2010-10-06 13:40:00,33.82,33.83,33.81,33.82,94300.0,24.8828,24.8901,24.8754,24.8828,94300.0
2010-10-06 13:45:00,33.81,33.81,33.77,33.78,26500.0,24.8754,24.8754,24.846,24.8533,26500.0
2010-10-06 13:50:00,33.78,33.78,33.74,33.75,26900.0,24.8533,24.8533,24.8239,24.8313,26900.0
2010-10-06 13:55:00,33.75,33.8,33.74,33.79,61700.0,24.8313,24.868,24.8239,24.8607,61700.0
2010-10-06 14:00:00,33.8,33.81,33.78,33.78,82500.0,24.868,24.8754,24.8533,24.8533,82500.0
2010-10-06 14:05:00,33.78,33.78,33.75,33.75,28800.0,24.8533,24.8533,24.8313,24.8313,28800.0
2010-10-06 14:10:00,33.75,33.78,33.72,33.76,33800.0,24.8313,24.8533,24.8092,24.8386,33800.0
2010-10-06 14:15:00,33.77,33.77,33.73,33.76,25300.0,24.846,24.846,24.8165,24.8386,25300.0
2010-10-06 14:20:00,33.76,33.81,33.76,33.79,72300.0,24.8386,24.8754,24.8386,24.8607,72300.0
2010-10-06 14:25:00,33.79,33.81,33.78,33.8,38100.0,24.8607,24.8754,24.8533,24.868,38100.0
2010-10-06 14:30:00,33.8,33.82,33.79,33.81,37800.0,24.868,24.8828,24.8607,24.8754,37800.0
2010-10-06 14:35:00,33.81,33.85,33.8,33.84,35400.0,24.8754,24.9048,24.868,24.8975,35400.0
2010-10-06 14:40:00,33.84,33.85,33.82,33.82,38800.0,24.8975,24.9048,24.8828,24.8828,38800.0
2010-10-06 14:45:00,33.82,33.85,33.81,33.85,49400.0,24.8828,24.9048,24.8754,24.9048,49400.0
2010-10-06 14:50:00,33.85,33.86,33.84,33.86,99400.0,24.9048,24.9122,24.8975,24.9122,99400.0
2010-10-06 14:55:00,33.85,33.86,33.84,33.84,36300.0,24.9048,24.9122,24.8975,24.8975,36300.0
2010-10-06 15:00:00,33.84,33.86,33.82,33.82,25400.0,24.8975,24.9122,24.8828,24.8828,25400.0
2010-10-06 15:05:00,33.82,33.85,33.81,33.84,48700.0,24.8828,24.9048,24.8754,24.8975,48700.0
2010-10-06 15:10:00,33.83,33.85,33.81,33.85,35800.0,24.8901,24.9048,24.8754,24.9048,35800.0
2010-10-06 15:15:00,33.85,33.85,33.83,33.83,42500.0,24.9048,24.9048,24.8901,24.8901,42500.0
2010-10-06 15:20:00,33.82,33.85,33.81,33.83,33700.0,24.8828,24.9048,24.8754,24.8901,33700.0
2010-10-06 15:25:00,33.83,33.85,33.83,33.85,37600.0,24.8901,24.9048,24.8901,24.9048,37600.0
2010-10-06 15:30:00,33.85,33.86,33.81,33.82,67800.0,24.9048,24.9122,24.8754,24.8828,67800.0
2010-10-06 15:35:00,33.83,33.85,33.8,33.85,78600.0,24.8901,24.9048,24.868,24.9048,78600.0
2010-10-06 15:40:00,33.85,33.87,33.85,33.86,87400.0,24.9048,24.9195,24.9048,24.9122,87400.0
2010-10-06 15:45:00,33.86,33.88,33.85,33.87,232300.0,24.9122,24.9269,24.9048,24.9195,232300.0
2010-10-06 15:50:00,33.87,33.87,33.84,33.85,240400.0,24.9195,24.9195,24.8975,24.9048,240400.0
2010-10-06 15:55:00,33.85,33.89,33.83,33.89,846500.0,24.9048,24.9343,24.8901,24.9343,846500.0
2010-10-07 09:30:00,34.02,34.04,33.89,33.91,740600.0,25.0299,25.0446,24.9343,24.949,740600.0
2010-10-07 09:35:00,33.91,33.91,33.76,33.77,280000.0,24.949,24.949,24.8386,24.846,280000.0
2010-10-07 09:40:00,33.75,33.76,33.68,33.73,1117600.0,24.8313,24.8386,24.7797,24.8165,1117600.0
2010-10-07 09:45:00,33.72,33.72,33.54,33.6,791100.0,24.8092,24.8092,24.6767,24.7209,791100.0
2010-10-07 09:50:00,33.6,33.65,33.54,33.63,127900.0,24.7209,24.7577,24.6767,24.743,127900.0
2010-10-07 09:55:00,33.63,33.63,33.57,33.57,152900.0,24.743,24.743,24.6988,24.6988,152900.0
2010-10-07 10:00:00,33.56,33.62,33.55,33.6,91200.0,24.6915,24.7356,24.6841,24.7209,91200.0
2010-10-07 10:05:00,33.6,33.65,33.6,33.64,31300.0,24.7209,24.7577,24.7209,24.7503,31300.0
2010-10-07 10:10:00,33.64,33.65,33.57,33.59,64200.0,24.7503,24.7577,24.6988,24.7135,64200.0
2010-10-07 10:15:00,33.6,33.62,33.55,33.62,47200.0,24.7209,24.7356,24.6841,24.7356,47200.0
2010-10-07 10:20:00,33.62,33.68,33.62,33.65,127100.0,24.7356,24.7797,24.7356,24.7577,127100.0
2010-10-07 10:25:00,33.65,33.68,33.62,33.67,104700.0,24.7577,24.7797,24.7356,24.7724,104700.0
2010-10-07 10:30:00,33.67,33.7,33.64,33.67,89500.0,24.7724,24.7945,24.7503,24.7724,89500.0
2010-10-07 10:35:00,33.67,33.68,33.6,33.61,91900.0,24.7724,24.7797,24.7209,24.7282,91900.0
2010-10-07 10:40:00,33.61,33.61,33.55,33.57,100300.0,24.7282,24.7282,24.6841,24.6988,100300.0
2010-10-07 10:45:00,33.57,33.6,33.56,33.59,73400.0,24.6988,24.7209,24.6915,24.7135,73400.0
2010-10-07 10:50:00,33.59,33.65,33.59,33.63,25900.0,24.7135,24.7577,24.7135,24.743,25900.0
2010-10-07 10:55:00,33.63,33.66,33.58,33.6,60300.0,24.743,24.765,24.7062,24.7209,60300.0
2010-10-07 11:00:00,33.6,33.6,33.56,33.56,53700.0,24.7209,24.7209,24.6915,24.6915,53700.0
2010-10-07 11:05:00,33.56,33.57,33.52,33.54,75600.0,24.6915,24.6988,24.662,24.6767,75600.0
2010-10-07 11:10:00,33.54,33.54,33.5,33.52,107800.0,24.6767,24.6767,24.6473,24.662,107800.0
2010-10-07 11:15:00,33.53,33.56,33.51,33.51,52500.0,24.6694,24.6915,24.6547,24.6547,52500.0
2010-10-07 11:20:00,33.51,33.55,33.51,33.53,25800.0,24.6547,24.6841,24.6547,24.6694,25800.0
2010-10-07 11:25:00,33.53,33.56,33.52,33.53,32600.0,24.6694,24.6915,24.662,24.6694,32600.0
2010-10-07 11:30:00,33.53,33.6,33.53,33.59,54000.0,24.6694,24.7209,24.6694,24.7135,54000.0
2010-10-07 11:35:00,33.58,33.6,33.55,33.56,37400.0,24.7062,24.7209,24.6841,24.6915,37400.0
2010-10-07 11:40:00,33.56,33.56,33.53,33.54,203100.0,24.6915,24.6915,24.6694,24.6767,203100.0
2010-10-07 11:45:00,33.55,33.56,33.49,33.49,167900.0,24.6841,24.6915,24.64,24.64,167900.0
2010-10-07 11:50:00,33.48,33.52,33.48,33.52,75200.0,24.6326,24.662,24.6326,24.662,75200.0
2010-10-07 11:55:00,33.53,33.53,33.51,33.51,13600.0,24.6694,24.6694,24.6547,24.6547,13600.0
2010-10-07 12:00:00,33.52,33.52,33.48,33.48,67100.0,24.662,24.662,24.6326,24.6326,67100.0
2010-10-07 12:05:00,33.47,33.53,33.45,33.53,65200.0,24.6252,24.6694,24.6105,24.6694,65200.0
2010-10-07 12:10:00,33.52,33.54,33.5,33.51,36800.0,24.662,24.6767,24.6473,24.6547,36800.0
2010-10-07 12:15:00,33.51,33.51,33.45,33.45,46100.0,24.6547,24.6547,24.6105,24.6105,46100.0
2010-10-07 12:20:00,33.45,33.47,33.41,33.42,80400.0,24.6105,24.6252,24.5811,24.5885,80400.0
2010-10-07 12:25:00,33.41,33.42,33.36,33.37,125100.0,24.5811,24.5885,24.5443,24.5517,125100.0
2010-10-07 12:30:00,33.36,33.36,33.31,33.31,100300.0,24.5443,24.5443,24.5075,24.5075,100300.0
2010-10-07 12:35:00,33.31,33.34,33.27,33.34,134400.0,24.5075,24.5296,24.4781,24.5296,134400.0
2010-10-07 12:40:00,33.34,33.36,33.31,33.36,27700.0,24.5296,24.5443,24.5075,24.5443,27700.0
2010-10-07 12:45:00,33.36,33.38,33.34,33.34,16400.0,24.5443,24.559,24.5296,24.5296,16400.0
2010-10-07 12:50:00,33.35,33.37,33.35,33.37,9800.0,24.537,24.5517,24.537,24.5517,9800.0
2010-10-07 12:55:00,33.36,33.39,33.36,33.39,11700.0,24.5443,24.5664,24.5443,24.5664,11700.0
2010-10-07 13:00:00,33.4,33.4,33.37,33.38,21900.0,24.5737,24.5737,24.5517,24.559,21900.0
2010-10-07 13:05:00,33.38,33.45,33.38,33.45,79500.0,24.559,24.6105,24.559,24.6105,79500.0
2010-10-07 13:10:00,33.45,33.45,33.4,33.4,144800.0,24.6105,24.6105,24.5737,24.5737,144800.0
2010-10-07 13:15:00,33.41,33.44,33.4,33.43,26100.0,24.5811,24.6032,24.5737,24.5958,26100.0
2010-10-07 13:20:00,33.43,33.48,33.43,33.47,355100.0,24.5958,24.6326,24.5958,24.6252,355100.0
2010-10-07 13:25:00,33.48,33.48,33.44,33.44,26800.0,24.6326,24.6326,24.6032,24.6032,26800.0
2010-10-07 13:30:00,33.44,33.45,33.43,33.43,17700.0,24.6032,24.6105,24.5958,24.5958,17700.0
2010-10-07 13:35:00,33.42,33.43,33.4,33.43,25600.0,24.5885,24.5958,24.5737,24.5958,25600.0
2010-10-07 13:40:00,33.43,33.44,33.42,33.44,16900.0,24.5958,24.6032,24.5885,24.6032,16900.0
2010-10-07 13:45:00,33.44,33.44,33.42,33.43,10900.0,24.6032,24.6032,24.5885,24.5958,10900.0
2010-10-07 13:50:00,33.43,33.45,33.42,33.45,3700.0,24.5958,24.6105,24.5885,24.6105,3700.0
2010-10-07 13:55:00,33.45,33.54,33.45,33.53,307700.0,24.6105,24.6767,24.6105,24.6694,307700.0
2010-10-07 14:00:00,33.53,33.55,33.49,33.49,94800.0,24.6694,24.6841,24.64,24.64,94800.0
2010-10-07 14:05:00,33.5,33.52,33.49,33.51,50600.0,24.6473,24.662,24.64,24.6547,50600.0
2010-10-07 14:10:00,33.51,33.57,33.51,33.57,15700.0,24.6547,24.6988,24.6547,24.6988,15700.0
2010-10-07 14:15:00,33.57,33.59,33.55,33.56,34400.0,24.6988,24.7135,24.6841,24.6915,34400.0
2010-10-07 14:20:00,33.57,33.59,33.56,33.57,9400.0,24.6988,24.7135,24.6915,24.6988,9400.0
2010-10-07 14:25:00,33.57,33.57,33.55,33.56,6700.0,24.6988,24.6988,24.6841,24.6915,6700.0
2010-10-07 14:30:00,33.56,33.57,33.55,33.55,13400.0,24.6915,24.6988,24.6841,24.6841,13400.0
2010-10-07 14:35:00,33.54,33.55,33.53,33.55,28400.0,24.6767,24.6841,24.6694,24.6841,28400.0
2010-10-07 14:40:00,33.55,33.56,33.55,33.56,28300.0,24.6841,24.6915,24.6841,24.6915,28300.0
2010-10-07 14:45:00,33.57,33.57,33.54,33.54,8000.0,24.6988,24.6988,24.6767,24.6767,8000.0
2010-10-07 14:50:00,33.54,33.56,33.54,33.54,134900.0,24.6767,24.6915,24.6767,24.6767,134900.0
2010-10-07 14:55:00,33.56,33.6,33.55,33.6,65500.0,24.6915,24.7209,24.6841,24.7209,65500.0
2010-10-07 15:00:00,33.6,33.6,33.55,33.56,26600.0,24.7209,24.7209,24.6841,24.6915,26600.0
2010-10-07 15:05:00,33.57,33.57,33.55,33.56,17000.0,24.6988,24.6988,24.6841,24.6915,17000.0
2010-10-07 15:10:00,33.56,33.57,33.54,33.55,16300.0,24.6915,24.6988,24.6767,24.6841,16300.0
2010-10-07 15:15:00,33.55,33.57,33.54,33.54,64900.0,24.6841,24.6988,24.6767,24.6767,64900.0
2010-10-07 15:20:00,33.54,33.57,33.54,33.55,52000.0,24.6767,24.6988,24.6767,24.6841,52000.0
2010-10-07 15:25:00,33.55,33.56,33.54,33.55,64700.0,24.6841,24.6915,24.6767,24.6841,64700.0
2010-10-07 15:30:00,33.55,33.56,33.51,33.52,56800.0,24.6841,24.6915,24.6547,24.662,56800.0
2010-10-07 15:35:00,33.52,33.56,33.52,33.56,43500.0,24.662,24.6915,24.662,24.6915,43500.0
2010-10-07 15:40:00,33.55,33.58,33.55,33.58,73000.0,24.6841,24.7062,24.6841,24.7062,73000.0
2010-10-07 15:45:00,33.57,33.6,33.55,33.55,137000.0,24.6988,24.7209,24.6841,24.6841,137000.0
2010-10-07 15:50:00,33.55,33.59,33.55,33.56,127400.0,24.6841,24.7135,24.6841,24.6915,127400.0
2010-10-07 15:55:00,33.55,33.58,33.55,33.57,838800.0,24.6841,24.7062,24.6841,24.6988,838800.0
2010-10-08 09:30:00,33.7,33.94,33.7,33.87,310500.0,24.7945,24.971,24.7945,24.9195,310500.0
2010-10-08 09:35:00,33.87,33.97,33.84,33.97,142000.0,24.9195,24.9931,24.8975,24.9931,142000.0
2010-10-08 09:40:00,33.97,34.02,33.94,34.0,126300.0,24.9931,25.0299,24.971,25.0152,126300.0
2010-10-08 09:45:00,34.0,34.01,33.92,33.94,109000.0,25.0152,25.0225,24.9563,24.971,109000.0
2010-10-08 09:50:00,33.94,34.01,33.93,34.0,236600.0,24.971,25.0225,24.9637,25.0152,236600.0
2010-10-08 09:55:00,34.0,34.05,34.0,34.01,178000.0,25.0152,25.052,25.0152,25.0225,178000.0
2010-10-08 10:00:00,34.0,34.04,33.98,34.03,74600.0,25.0152,25.0446,25.0005,25.0373,74600.0
2010-10-08 10:05:00,34.04,34.08,34.03,34.04,119300.0,25.0446,25.074,25.0373,25.0446,119300.0
2010-10-08 10:10:00,34.04,34.1,34.04,34.08,124200.0,25.0446,25.0888,25.0446,25.074,124200.0
2010-10-08 10:15:00,34.09,34.13,34.0,34.01,173700.0,25.0814,25.1108,25.0152,25.0225,173700.0
2010-10-08 10:20:00,34.01,34.01,33.96,34.0,241100.0,25.0225,25.0225,24.9858,25.0152,241100.0
2010-10-08 10:25:00,34.0,34.0,33.95,33.97,283800.0,25.0152,25.0152,24.9784,24.9931,283800.0
2010-10-08 10:30:00,33.97,34.04,33.97,34.01,106200.0,24.9931,25.0446,24.9931,25.0225,106200.0
2010-10-08 10:35:00,34.01,34.05,34.0,34.04,36600.0,25.0225,25.052,25.0152,25.0446,36600.0
2010-10-08 10:40:00,34.03,34.08,34.03,34.06,77700.0,25.0373,25.074,25.0373,25.0593,77700.0
2010-10-08 10:45:00,34.06,34.11,34.06,34.07,193100.0,25.0593,25.0961,25.0593,25.0667,193100.0
2010-10-08 10:50:00,34.08,34.12,34.06,34.11,154400.0,25.074,25.1035,25.0593,25.0961,154400.0
2010-10-08 10:55:00,34.11,34.16,34.11,34.16,43100.0,25.0961,25.1329,25.0961,25.1329,43100.0
2010-10-08 11:00:00,34.16,34.23,34.16,34.18,378900.0,25.1329,25.1844,25.1329,25.1476,378900.0
2010-10-08 11:05:00,34.19,34.23,34.18,34.18,70300.0,25.155,25.1844,25.1476,25.1476,70300.0
2010-10-08 11:10:00,34.18,34.19,34.16,34.17,68500.0,25.1476,25.155,25.1329,25.1403,68500.0
2010-10-08 11:15:00,34.17,34.23,34.17,34.2,55700.0,25.1403,25.1844,25.1403,25.1623,55700.0
2010-10-08 11:20:00,34.2,34.24,34.2,34.23,24100.0,25.1623,25.1918,25.1623,25.1844,24100.0
2010-10-08 11:25:00,34.23,34.25,34.22,34.24,29100.0,25.1844,25.1991,25.177,25.1918,29100.0
2010-10-08 11:30:00,34.24,34.27,34.2,34.2,85900.0,25.1918,25.2138,25.1623,25.1623,85900.0
2010-10-08 11:35:00,34.2,34.21,34.14,34.14,172400.0,25.1623,25.1697,25.1182,25.1182,172400.0
2010-10-08 11:40:00,34.15,34.18,34.13,34.17,107700.0,25.1255,25.1476,25.1108,25.1403,107700.0
2010-10-08 11:45:00,34.17,34.19,34.17,34.19,24200.0,25.1403,25.155,25.1403,25.155,24200.0
2010-10-08 11:50:00,34.18,34.21,34.17,34.19,35000.0,25.1476,25.1697,25.1403,25.155,35000.0
2010-10-08 11:55:00,34.19,34.22,34.18,34.22,13300.0,25.155,25.177,25.1476,25.177,13300.0
2010-10-08 12:00:00,34.22,34.23,34.19,34.21,46300.0,25.177,25.1844,25.155,25.1697,46300.0
2010-10-08 12:05:00,34.2,34.21,34.18,34.21,27000.0,25.1623,25.1697,25.1476,25.1697,27000.0
2010-10-08 12:10:00,34.21,34.24,34.21,34.23,196200.0,25.1697,25.1918,25.1697,25.1844,196200.0
2010-10-08 12:15:00,34.23,34.23,34.22,34.22,20900.0,25.1844,25.1844,25.177,25.177,20900.0
2010-10-08 12:20:00,34.23,34.24,34.22,34.23,22900.0,25.1844,25.1918,25.177,25.1844,22900.0
2010-10-08 12:25:00,34.23,34.24,34.22,34.22,50500.0,25.1844,25.1918,25.177,25.177,50500.0
2010-10-08 12:30:00,34.21,34.24,34.2,34.23,15100.0,25.1697,25.1918,25.1623,25.1844,15100.0
2010-10-08 12:35:00,34.23,34.27,34.23,34.27,42000.0,25.1844,25.2138,25.1844,25.2138,42000.0
2010-10-08 12:40:00,34.27,34.33,34.27,34.33,32000.0,25.2138,25.258,25.2138,25.258,32000.0
2010-10-08 12:45:00,34.33,34.33,34.29,34.29,59900.0,25.258,25.258,25.2286,25.2286,59900.0
2010-10-08 12:50:00,34.28,34.3,34.27,34.29,127800.0,25.2212,25.2359,25.2138,25.2286,127800.0
2010-10-08 12:55:00,34.28,34.33,34.27,34.33,67200.0,25.2212,25.258,25.2138,25.258,67200.0
2010-10-08 13:00:00,34.33,34.33,34.28,34.28,42400.0,25.258,25.258,25.2212,25.2212,42400.0
2010-10-08 13:05:00,34.28,34.3,34.27,34.27,18800.0,25.2212,25.2359,25.2138,25.2138,18800.0
2010-10-08 13:10:00,34.27,34.27,34.23,34.23,73300.0,25.2138,25.2138,25.1844,25.1844,73300.0
2010-10-08 13:15:00,34.24,34.27,34.24,34.27,33800.0,25.1918,25.2138,25.1918,25.2138,33800.0
2010-10-08 13:20:00,34.28,34.29,34.22,34.22,20100.0,25.2212,25.2286,25.177,25.177,20100.0
2010-10-08 13:25:00,34.23,34.28,34.23,34.28,25400.0,25.1844,25.2212,25.1844,25.2212,25400.0
2010-10-08 13:30:00,34.28,34.28,34.25,34.27,29300.0,25.2212,25.2212,25.1991,25.2138,29300.0
2010-10-08 13:35:00,34.27,34.29,34.26,34.28,11600.0,25.2138,25.2286,25.2065,25.2212,11600.0
2010-10-08 13:40:00,34.29,34.29,34.23,34.23,16700.0,25.2286,25.2286,25.1844,25.1844,16700.0
2010-10-08 13:45:00,34.23,34.23,34.21,34.21,23800.0,25.1844,25.1844,25.1697,25.1697,23800.0
2010-10-08 13:50:00,34.21,34.24,34.2,34.24,29100.0,25.1697,25.1918,25.1623,25.1918,29100.0
2010-10-08 13:55:00,34.23,34.23,34.2,34.22,17800.0,25.1844,25.1844,25.1623,25.177,17800.0
2010-10-08 14:00:00,34.22,34.22,34.17,34.18,32600.0,25.177,25.177,25.1403,25.1476,32600.0
2010-10-08 14:05:00,34.18,34.2,34.18,34.19,21300.0,25.1476,25.1623,25.1476,25.155,21300.0
2010-10-08 14:10:00,34.19,34.22,34.18,34.21,30000.0,25.155,25.177,25.1476,25.1697,30000.0
2010-10-08 14:15:00,34.21,34.24,34.21,34.23,9000.0,25.1697,25.1918,25.1697,25.1844,9000.0
2010-10-08 14:20:00,34.24,34.26,34.22,34.26,35200.0,25.1918,25.2065,25.177,25.2065,35200.0
2010-10-08 14:25:00,34.26,34.27,34.24,34.25,18400.0,25.2065,25.2138,25.1918,25.1991,18400.0
2010-10-08 14:30:00,34.26,34.26,34.24,34.24,15500.0,25.2065,25.2065,25.1918,25.1918,15500.0
2010-10-08 14:35:00,34.24,34.25,34.23,34.25,6900.0,25.1918,25.1991,25.1844,25.1991,6900.0
2010-10-08 14:40:00,34.24,34.29,34.24,34.29,40000.0,25.1918,25.2286,25.1918,25.2286,40000.0
2010-10-08 14:45:00,34.28,34.3,34.27,34.28,76000.0,25.2212,25.2359,25.2138,25.2212,76000.0
2010-10-08 14:50:00,34.27,34.28,34.25,34.28,61000.0,25.2138,25.2212,25.1991,25.2212,61000.0
2010-10-08 14:55:00,34.27,34.29,34.27,34.27,19000.0,25.2138,25.2286,25.2138,25.2138,19000.0
2010-10-08 15:00:00,34.28,34.31,34.27,34.3,18900.0,25.2212,25.2433,25.2138,25.2359,18900.0
2010-10-08 15:05:00,34.3,34.33,34.3,34.33,142500.0,25.2359,25.258,25.2359,25.258,142500.0
2010-10-08 15:10:00,34.33,34.34,34.3,34.31,83800.0,25.258,25.2653,25.2359,25.2433,83800.0
2010-10-08 15:15:00,34.31,34.32,34.3,34.3,36900.0,25.2433,25.2506,25.2359,25.2359,36900.0
2010-10-08 15:20:00,34.3,34.31,34.26,34.27,47700.0,25.2359,25.2433,25.2065,25.2138,47700.0
2010-10-08 15:25:00,34.28,34.28,34.26,34.26,97000.0,25.2212,25.2212,25.2065,25.2065,97000.0
2010-10-08 15:30:00,34.27,34.31,34.27,34.31,62900.0,25.2138,25.2433,25.2138,25.2433,62900.0
2010-10-08 15:35:00,34.31,34.32,34.3,34.3,172500.0,25.2433,25.2506,25.2359,25.2359,172500.0
2010-10-08 15:40:00,34.3,34.32,34.29,34.29,148600.0,25.2359,25.2506,25.2286,25.2286,148600.0
2010-10-08 15:45:00,34.3,34.3,34.26,34.28,324800.0,25.2359,25.2359,25.2065,25.2212,324800.0
2010-10-08 15:50:00,34.28,34.29,34.26,34.29,243200.0,25.2212,25.2286,25.2065,25.2286,243200.0
2010-10-08 15:55:00,34.28,34.29,34.22,34.24,767500.0,25.2212,25.2286,25.177,25.1918,767500.0
2010-10-11 09:30:00,34.4,34.4,34.27,34.3,57600.0,25.3095,25.3095,25.2138,25.2359,57600.0
2010-10-11 09:35:00,34.3,34.34,34.26,34.32,42600.0,25.2359,25.2653,25.2065,25.2506,42600.0
2010-10-11 09:40:00,34.32,34.4,34.31,34.37,44500.0,25.2506,25.3095,25.2433,25.2874,44500.0
2010-10-11 09:45:00,34.36,34.36,34.27,34.27,49600.0,25.2801,25.2801,25.2138,25.2138,49600.0
2010-10-11 09:50:00,34.27,34.28,34.24,34.27,44200.0,25.2138,25.2212,25.1918,25.2138,44200.0
2010-10-11 09:55:00,34.28,34.28,34.25,34.26,42100.0,25.2212,25.2212,25.1991,25.2065,42100.0
2010-10-11 10:00:00,34.27,34.34,34.27,34.33,121400.0,25.2138,25.2653,25.2138,25.258,121400.0
2010-10-11 10:05:00,34.34,34.4,34.34,34.4,48200.0,25.2653,25.3095,25.2653,25.3095,48200.0
2010-10-11 10:10:00,34.4,34.4,34.34,34.38,83500.0,25.3095,25.3095,25.2653,25.2948,83500.0
2010-10-11 10:15:00,34.38,34.41,34.33,34.34,34200.0,25.2948,25.3168,25.258,25.2653,34200.0
2010-10-11 10:20:00,34.34,34.37,34.33,34.34,15300.0,25.2653,25.2874,25.258,25.2653,15300.0
2010-10-11 10:25:00,34.34,34.36,34.33,34.35,18200.0,25.2653,25.2801,25.258,25.2727,18200.0
2010-10-11 10:30:00,34.35,34.36,34.29,34.3,70100.0,25.2727,25.2801,25.2286,25.2359,70100.0
2010-10-11 10:35:00,34.3,34.32,34.28,34.31,32400.0,25.2359,25.2506,25.2212,25.2433,32400.0
2010-10-11 10:40:00,34.32,34.34,34.31,34.31,88900.0,25.2506,25.2653,25.2433,25.2433,88900.0
2010-10-11 10:45:00,34.3,34.3,34.19,34.19,172100.0,25.2359,25.2359,25.155,25.155,172100.0
2010-10-11 10:50:00,34.2,34.22,34.08,34.12,1024000.0,25.1623,25.177,25.074,25.1035,1024000.0
2010-10-11 10:55:00,34.12,34.14,34.12,34.14,150400.0,25.1035,25.1182,25.1035,25.1182,150400.0
2010-10-11 11:00:00,34.15,34.18,34.1,34.12,219100.0,25.1255,25.1476,25.0888,25.1035,219100.0
2010-10-11 11:05:00,34.12,34.12,34.07,34.11,494000.0,25.1035,25.1035,25.0667,25.0961,494000.0
2010-10-11 11:10:00,34.11,34.19,34.11,34.17,92000.0,25.0961,25.155,25.0961,25.1403,92000.0
2010-10-11 11:15:00,34.17,34.19,34.16,34.16,140500.0,25.1403,25.155,25.1329,25.1329,140500.0
2010-10-11 11:20:00,34.15,34.2,34.15,34.2,30400.0,25.1255,25.1623,25.1255,25.1623,30400.0
2010-10-11 11:25:00,34.2,34.23,34.19,34.23,26300.0,25.1623,25.1844,25.155,25.1844,26300.0
2010-10-11 11:30:00,34.23,34.23,34.21,34.21,23200.0,25.1844,25.1844,25.1697,25.1697,23200.0
2010-10-11 11:35:00,34.21,34.26,34.21,34.25,33300.0,25.1697,25.2065,25.1697,25.1991,33300.0
2010-10-11 11:40:00,34.25,34.27,34.23,34.24,14000.0,25.1991,25.2138,25.1844,25.1918,14000.0
2010-10-11 11:45:00,34.24,34.25,34.21,34.24,29000.0,25.1918,25.1991,25.1697,25.1918,29000.0
2010-10-11 11:50:00,34.23,34.24,34.22,34.23,17800.0,25.1844,25.1918,25.177,25.1844,17800.0
2010-10-11 11:55:00,34.23,34.23,34.19,34.2,20200.0,25.1844,25.1844,25.155,25.1623,20200.0
2010-10-11 12:00:00,34.19,34.2,34.15,34.15,15300.0,25.155,25.1623,25.1255,25.1255,15300.0
2010-10-11 12:05:00,34.15,34.18,34.14,34.18,20100.0,25.1255,25.1476,25.1182,25.1476,20100.0
2010-10-11 12:10:00,34.17,34.22,34.17,34.22,37100.0,25.1403,25.177,25.1403,25.177,37100.0
2010-10-11 12:15:00,34.22,34.25,34.22,34.23,35500.0,25.177,25.1991,25.177,25.1844,35500.0
2010-10-11 12:20:00,34.23,34.25,34.21,34.23,53800.0,25.1844,25.1991,25.1697,25.1844,53800.0
2010-10-11 12:25:00,34.23,34.24,34.23,34.23,5800.0,25.1844,25.1918,25.1844,25.1844,5800.0
2010-10-11 12:30:00,34.23,34.26,34.23,34.26,27700.0,25.1844,25.2065,25.1844,25.2065,27700.0
2010-10-11 12:35:00,34.26,34.28,34.24,34.28,24400.0,25.2065,25.2212,25.1918,25.2212,24400.0
2010-10-11 12:40:00,34.28,34.28,34.24,34.24,15800.0,25.2212,25.2212,25.1918,25.1918,15800.0
2010-10-11 12:45:00,34.24,34.25,34.22,34.23,15100.0,25.1918,25.1991,25.177,25.1844,15100.0
2010-10-11 12:50:00,34.23,34.23,34.21,34.22,19900.0,25.1844,25.1844,25.1697,25.177,19900.0
2010-10-11 12:55:00,34.22,34.26,34.22,34.26,10700.0,25.177,25.2065,25.177,25.2065,10700.0
2010-10-11 13:00:00,34.26,34.26,34.23,34.24,37200.0,25.2065,25.2065,25.1844,25.1918,37200.0
2010-10-11 13:05:00,34.24,34.26,34.24,34.25,10600.0,25.1918,25.2065,25.1918,25.1991,10600.0
2010-10-11 13:10:00,34.26,34.27,34.25,34.26,12700.0,25.2065,25.2138,25.1991,25.2065,12700.0
2010-10-11 13:15:00,34.26,34.27,34.26,34.26,8900.0,25.2065,25.2138,25.2065,25.2065,8900.0
2010-10-11 13:20:00,34.26,34.28,34.26,34.27,13800.0,25.2065,25.2212,25.2065,25.2138,13800.0
2010-10-11 13:25:00,34.28,34.28,34.26,34.28,8300.0,25.2212,25.2212,25.2065,25.2212,8300.0
2010-10-11 13:30:00,34.28,34.28,34.26,34.26,16900.0,25.2212,25.2212,25.2065,25.2065,16900.0
2010-10-11 13:35:00,34.27,34.31,34.27,34.29,16800.0,25.2138,25.2433,25.2138,25.2286,16800.0
2010-10-11 13:40:00,34.3,34.31,34.3,34.31,10700.0,25.2359,25.2433,25.2359,25.2433,10700.0
2010-10-11 13:45:00,34.31,34.31,34.28,34.31,30300.0,25.2433,25.2433,25.2212,25.2433,30300.0
2010-10-11 13:50:00,34.3,34.31,34.29,34.29,11300.0,25.2359,25.2433,25.2286,25.2286,11300.0
2010-10-11 13:55:00,34.29,34.3,34.28,34.3,13900.0,25.2286,25.2359,25.2212,25.2359,13900.0
2010-10-11 14:00:00,34.31,34.31,34.28,34.29,35200.0,25.2433,25.2433,25.2212,25.2286,35200.0
2010-10-11 14:05:00,34.28,34.3,34.27,34.28,26700.0,25.2212,25.2359,25.2138,25.2212,26700.0
2010-10-11 14:10:00,34.28,34.28,34.25,34.26,66400.0,25.2212,25.2212,25.1991,25.2065,66400.0
2010-10-11 14:15:00,34.25,34.28,34.25,34.27,17900.0,25.1991,25.2212,25.1991,25.2138,17900.0
2010-10-11 14:20:00,34.26,34.28,34.26,34.28,11700.0,25.2065,25.2212,25.2065,25.2212,11700.0
2010-10-11 14:25:00,34.28,34.29,34.27,34.29,2400.0,25.2212,25.2286,25.2138,25.2286,2400.0
2010-10-11 14:30:00,34.29,34.29,34.28,34.29,5000.0,25.2286,25.2286,25.2212,25.2286,5000.0
2010-10-11 14:35:00,34.29,34.29,34.28,34.29,6000.0,25.2286,25.2286,25.2212,25.2286,6000.0
2010-10-11 14:40:00,34.28,34.28,34.26,34.26,6100.0,25.2212,25.2212,25.2065,25.2065,6100.0
2010-10-11 14:45:00,34.26,34.27,34.26,34.27,13200.0,25.2065,25.2138,25.2065,25.2138,13200.0
2010-10-11 14:50:00,34.27,34.27,34.26,34.27,13500.0,25.2138,25.2138,25.2065,25.2138,13500.0
2010-10-11 14:55:00,34.28,34.28,34.24,34.25,23100.0,25.2212,25.2212,25.1918,25.1991,23100.0
2010-10-11 15:00:00,34.25,34.27,34.25,34.26,42800.0,25.1991,25.2138,25.1991,25.2065,42800.0
2010-10-11 15:05:00,34.26,34.27,34.26,34.26,5900.0,25.2065,25.2138,25.2065,25.2065,5900.0
2010-10-11 15:10:00,34.26,34.26,34.21,34.22,35400.0,25.2065,25.2065,25.1697,25.177,35400.0
2010-10-11 15:15:00,34.22,34.23,34.21,34.21,40100.0,25.177,25.1844,25.1697,25.1697,40100.0
2010-10-11 15:20:00,34.22,34.22,34.2,34.2,53600.0,25.177,25.177,25.1623,25.1623,53600.0
2010-10-11 15:25:00,34.2,34.2,34.16,34.17,67300.0,25.1623,25.1623,25.1329,25.1403,67300.0
2010-10-11 15:30:00,34.16,34.18,34.11,34.11,197100.0,25.1329,25.1476,25.0961,25.0961,197100.0
2010-10-11 15:35:00,34.11,34.13,34.08,34.08,83600.0,25.0961,25.1108,25.074,25.074,83600.0
2010-10-11 15:40:00,34.08,34.13,34.05,34.13,103900.0,25.074,25.1108,25.052,25.1108,103900.0
2010-10-11 15:45:00,34.12,34.17,34.12,34.16,111000.0,25.1035,25.1403,25.1035,25.1329,111000.0
2010-10-11 15:50:00,34.16,34.18,34.14,34.16,118600.0,25.1329,25.1476,25.1182,25.1329,118600.0
2010-10-11 15:55:00,34.17,34.2,34.15,34.2,276700.0,25.1403,25.1623,25.1255,25.1623,276700.0
2010-10-12 09:30:00,34.15,34.15,33.87,33.93,63100.0,25.1255,25.1255,24.9195,24.9637,63100.0
2010-10-12 09:35:00,33.93,33.93,33.84,33.86,402300.0,24.9637,24.9637,24.8975,24.9122,402300.0
2010-10-12 09:40:00,33.85,33.89,33.81,33.88,228700.0,24.9048,24.9343,24.8754,24.9269,228700.0
2010-10-12 09:45:00,33.88,33.88,33.75,33.78,120100.0,24.9269,24.9269,24.8313,24.8533,120100.0
2010-10-12 09:50:00,33.77,33.83,33.74,33.8,211200.0,24.846,24.8901,24.8239,24.868,211200.0
2010-10-12 09:55:00,33.8,33.85,33.79,33.82,102500.0,24.868,24.9048,24.8607,24.8828,102500.0
2010-10-12 10:00:00,33.81,33.91,33.8,33.91,428100.0,24.8754,24.949,24.868,24.949,428100.0
2010-10-12 10:05:00,33.9,33.92,33.85,33.85,81700.0,24.9416,24.9563,24.9048,24.9048,81700.0
2010-10-12 10:10:00,33.85,33.94,33.85,33.94,30400.0,24.9048,24.971,24.9048,24.971,30400.0
2010-10-12 10:15:00,33.94,33.98,33.94,33.95,87900.0,24.971,25.0005,24.971,24.9784,87900.0
2010-10-12 10:20:00,33.96,33.98,33.92,33.94,60800.0,24.9858,25.0005,24.9563,24.971,60800.0
2010-10-12 10:25:00,33.94,33.96,33.9,33.91,133600.0,24.971,24.9858,24.9416,24.949,133600.0
2010-10-12 10:30:00,33.92,33.96,33.91,33.94,74400.0,24.9563,24.9858,24.949,24.971,74400.0
2010-10-12 10:35:00,33.93,33.96,33.92,33.95,88500.0,24.9637,24.9858,24.9563,24.9784,88500.0
2010-10-12 10:40:00,33.96,34.03,33.94,34.02,130900.0,24.9858,25.0373,24.971,25.0299,130900.0
2010-10-12 10:45:00,34.02,34.07,34.02,34.05,52100.0,25.0299,25.0667,25.0299,25.052,52100.0
2010-10-12 10:50:00,34.04,34.08,34.02,34.05,36800.0,25.0446,25.074,25.0299,25.052,36800.0
2010-10-12 10:55:00,34.05,34.08,34.04,34.04,34100.0,25.052,25.074,25.0446,25.0446,34100.0
2010-10-12 11:00:00,34.06,34.08,34.05,34.07,19300.0,25.0593,25.074,25.052,25.0667,19300.0
2010-10-12 11:05:00,34.07,34.12,34.07,34.08,42200.0,25.0667,25.1035,25.0667,25.074,42200.0
2010-10-12 11:10:00,34.1,34.1,34.04,34.06,45600.0,25.0888,25.0888,25.0446,25.0593,45600.0
2010-10-12 11:15:00,34.05,34.08,34.04,34.05,83300.0,25.052,25.074,25.0446,25.052,83300.0
2010-10-12 11:20:00,34.05,34.07,34.05,34.06,26500.0,25.052,25.0667,25.052,25.0593,26500.0
2010-10-12 11:25:00,34.07,34.09,34.06,34.08,28200.0,25.0667,25.0814,25.0593,25.074,28200.0
2010-10-12 11:30:00,34.08,34.09,34.06,34.08,30500.0,25.074,25.0814,25.0593,25.074,30500.0
2010-10-12 11:35:00,34.08,34.1,34.08,34.08,95400.0,25.074,25.0888,25.074,25.074,95400.0
2010-10-12 11:40:00,34.08,34.08,34.04,34.04,87000.0,25.074,25.074,25.0446,25.0446,87000.0
2010-10-12 11:45:00,34.05,34.06,34.03,34.03,46700.0,25.052,25.0593,25.0373,25.0373,46700.0
2010-10-12 11:50:00,34.03,34.03,33.99,34.0,75500.0,25.0373,25.0373,25.0078,25.0152,75500.0
2010-10-12 11:55:00,34.01,34.08,34.01,34.06,455100.0,25.0225,25.074,25.0225,25.0593,455100.0
2010-10-12 12:00:00,34.06,34.09,34.04,34.05,168900.0,25.0593,25.0814,25.0446,25.052,168900.0
2010-10-12 12:05:00,34.05,34.07,34.03,34.05,40200.0,25.052,25.0667,25.0373,25.052,40200.0
2010-10-12 12:10:00,34.05,34.05,34.03,34.05,27800.0,25.052,25.052,25.0373,25.052,27800.0
2010-10-12 12:15:00,34.05,34.07,34.04,34.06,14000.0,25.052,25.0667,25.0446,25.0593,14000.0
2010-10-12 12:20:00,34.06,34.08,34.03,34.04,67100.0,25.0593,25.074,25.0373,25.0446,67100.0
2010-10-12 12:25:00,34.03,34.03,34.0,34.0,5000.0,25.0373,25.0373,25.0152,25.0152,5000.0
2010-10-12 12:30:00,34.0,34.02,34.0,34.02,23900.0,25.0152,25.0299,25.0152,25.0299,23900.0
2010-10-12 12:35:00,34.02,34.02,34.01,34.02,3300.0,25.0299,25.0299,25.0225,25.0299,3300.0
2010-10-12 12:40:00,34.02,34.03,34.02,34.03,2800.0,25.0299,25.0373,25.0299,25.0373,2800.0
2010-10-12 12:45:00,34.03,34.04,34.0,34.01,16100.0,25.0373,25.0446,25.0152,25.0225,16100.0
2010-10-12 12:50:00,34.01,34.02,34.0,34.02,74600.0,25.0225,25.0299,25.0152,25.0299,74600.0
2010-10-12 12:55:00,34.02,34.02,34.01,34.02,8100.0,25.0299,25.0299,25.0225,25.0299,8100.0
2010-10-12 13:00:00,34.03,34.03,34.01,34.02,38400.0,25.0373,25.0373,25.0225,25.0299,38400.0
2010-10-12 13:05:00,34.01,34.02,34.0,34.01,10000.0,25.0225,25.0299,25.0152,25.0225,10000.0
2010-10-12 13:10:00,34.01,34.02,34.01,34.01,3400.0,25.0225,25.0299,25.0225,25.0225,3400.0
2010-10-12 13:15:00,34.0,34.02,34.0,34.01,116700.0,25.0152,25.0299,25.0152,25.0225,116700.0
2010-10-12 13:20:00,34.02,34.02,34.01,34.01,3500.0,25.0299,25.0299,25.0225,25.0225,3500.0
2010-10-12 13:25:00,34.01,34.02,34.0,34.01,7900.0,25.0225,25.0299,25.0152,25.0225,7900.0
2010-10-12 13:30:00,34.01,34.02,34.0,34.01,12000.0,25.0225,25.0299,25.0152,25.0225,12000.0
2010-10-12 13:35:00,34.01,34.02,34.0,34.01,26500.0,25.0225,25.0299,25.0152,25.0225,26500.0
2010-10-12 13:40:00,34.02,34.02,34.0,34.01,7000.0,25.0299,25.0299,25.0152,25.0225,7000.0
2010-10-12 13:45:00,34.01,34.02,34.01,34.02,9300.0,25.0225,25.0299,25.0225,25.0299,9300.0
2010-10-12 13:50:00,34.02,34.03,34.02,34.02,6100.0,25.0299,25.0373,25.0299,25.0299,6100.0
2010-10-12 13:55:00,34.01,34.04,34.01,34.03,56700.0,25.0225,25.0446,25.0225,25.0373,56700.0
2010-10-12 14:00:00,34.03,34.11,33.98,34.09,200500.0,25.0373,25.0961,25.0005,25.0814,200500.0
2010-10-12 14:05:00,34.09,34.09,34.05,34.08,51300.0,25.0814,25.0814,25.052,25.074,51300.0
2010-10-12 14:10:00,34.09,34.19,34.09,34.16,137300.0,25.0814,25.155,25.0814,25.1329,137300.0
2010-10-12 14:15:00,34.18,34.22,34.17,34.2,34200.0,25.1476,25.177,25.1403,25.1623,34200.0
2010-10-12 14:20:00,34.19,34.19,34.09,34.11,53300.0,25.155,25.155,25.0814,25.0961,53300.0
2010-10-12 14:25:00,34.11,34.14,34.11,34.13,48700.0,25.0961,25.1182,25.0961,25.1108,48700.0
2010-10-12 14:30:00,34.13,34.15,34.04,34.05,107100.0,25.1108,25.1255,25.0446,25.052,107100.0
2010-10-12 14:35:00,34.05,34.07,34.05,34.06,52800.0,25.052,25.0667,25.052,25.0593,52800.0
2010-10-12 14:40:00,34.06,34.14,34.06,34.13,40300.0,25.0593,25.1182,25.0593,25.1108,40300.0
2010-10-12 14:45:00,34.13,34.16,34.12,34.12,50200.0,25.1108,25.1329,25.1035,25.1035,50200.0
2010-10-12 14:50:00,34.12,34.16,34.12,34.16,38100.0,25.1035,25.1329,25.1035,25.1329,38100.0
2010-10-12 14:55:00,34.16,34.18,34.13,34.18,83100.0,25.1329,25.1476,25.1108,25.1476,83100.0
2010-10-12 15:00:00,34.17,34.17,34.11,34.13,32200.0,25.1403,25.1403,25.0961,25.1108,32200.0
2010-10-12 15:05:00,34.13,34.17,34.12,34.17,42600.0,25.1108,25.1403,25.1035,25.1403,42600.0
2010-10-12 15:10:00,34.18,34.19,34.18,34.19,21700.0,25.1476,25.155,25.1476,25.155,21700.0
2010-10-12 15:15:00,34.19,34.21,34.19,34.2,37500.0,25.155,25.1697,25.155,25.1623,37500.0
2010-10-12 15:20:00,34.2,34.27,34.19,34.26,47400.0,25.1623,25.2138,25.155,25.2065,47400.0
2010-10-12 15:25:00,34.27,34.32,34.26,34.32,41800.0,25.2138,25.2506,25.2065,25.2506,41800.0
2010-10-12 15:30:00,34.33,34.33,34.3,34.3,45400.0,25.258,25.258,25.2359,25.2359,45400.0
2010-10-12 15:35:00,34.31,34.32,34.28,34.3,372200.0,25.2433,25.2506,25.2212,25.2359,372200.0
2010-10-12 15:40:00,34.3,34.3,34.26,34.27,113100.0,25.2359,25.2359,25.2065,25.2138,113100.0
2010-10-12 15:45:00,34.26,34.31,34.26,34.31,86900.0,25.2065,25.2433,25.2065,25.2433,86900.0
2010-10-12 15:50:00,34.31,34.32,34.28,34.28,89800.0,25.2433,25.2506,25.2212,25.2212,89800.0
2010-10-12 15:55:00,34.29,34.29,34.24,34.26,307000.0,25.2286,25.2286,25.1918,25.2065,307000.0
2010-10-13 09:30:00,34.68,34.68,34.52,34.53,172800.0,25.5155,25.5155,25.3978,25.4051,172800.0
2010-10-13 09:35:00,34.53,34.57,34.49,34.54,69400.0,25.4051,25.4346,25.3757,25.4125,69400.0
2010-10-13 09:40:00,34.53,34.56,34.5,34.56,72700.0,25.4051,25.4272,25.3831,25.4272,72700.0
2010-10-13 09:45:00,34.56,34.64,34.56,34.63,133400.0,25.4272,25.4861,25.4272,25.4787,133400.0
2010-10-13 09:50:00,34.62,34.62,34.56,34.6,60700.0,25.4713,25.4713,25.4272,25.4566,60700.0
2010-10-13 09:55:00,34.59,34.62,34.58,34.6,157400.0,25.4493,25.4713,25.4419,25.4566,157400.0
2010-10-13 10:00:00,34.61,34.71,34.61,34.7,240500.0,25.464,25.5376,25.464,25.5302,240500.0
2010-10-13 10:05:00,34.7,34.71,34.68,34.69,68900.0,25.5302,25.5376,25.5155,25.5228,68900.0
2010-10-13 10:10:00,34.69,34.69,34.63,34.65,34000.0,25.5228,25.5228,25.4787,25.4934,34000.0
2010-10-13 10:15:00,34.65,34.68,34.63,34.66,87800.0,25.4934,25.5155,25.4787,25.5008,87800.0
2010-10-13 10:20:00,34.65,34.65,34.58,34.61,118100.0,25.4934,25.4934,25.4419,25.464,118100.0
2010-10-13 10:25:00,34.61,34.63,34.61,34.62,17600.0,25.464,25.4787,25.464,25.4713,17600.0
2010-10-13 10:30:00,34.63,34.64,34.58,34.62,76400.0,25.4787,25.4861,25.4419,25.4713,76400.0
2010-10-13 10:35:00,34.62,34.67,34.61,34.66,82900.0,25.4713,25.5081,25.464,25.5008,82900.0
2010-10-13 10:40:00,34.67,34.68,34.65,34.66,46000.0,25.5081,25.5155,25.4934,25.5008,46000.0
2010-10-13 10:45:00,34.66,34.67,34.65,34.66,33800.0,25.5008,25.5081,25.4934,25.5008,33800.0
2010-10-13 10:50:00,34.65,34.72,34.65,34.72,219300.0,25.4934,25.5449,25.4934,25.5449,219300.0
2010-10-13 10:55:00,34.72,34.73,34.68,34.72,159400.0,25.5449,25.5523,25.5155,25.5449,159400.0
2010-10-13 11:00:00,34.73,34.73,34.69,34.73,70500.0,25.5523,25.5523,25.5228,25.5523,70500.0
2010-10-13 11:05:00,34.72,34.79,34.72,34.76,134900.0,25.5449,25.5964,25.5449,25.5743,134900.0
2010-10-13 11:10:00,34.77,34.77,34.74,34.75,26900.0,25.5817,25.5817,25.5596,25.567,26900.0
2010-10-13 11:15:00,34.74,34.74,34.72,34.72,15800.0,25.5596,25.5596,25.5449,25.5449,15800.0
2010-10-13 11:20:00,34.73,34.76,34.73,34.73,20700.0,25.5523,25.5743,25.5523,25.5523,20700.0
2010-10-13 11:25:00,34.73,34.74,34.7,34.71,37200.0,25.5523,25.5596,25.5302,25.5376,37200.0
2010-10-13 11:30:00,34.72,34.72,34.7,34.71,10800.0,25.5449,25.5449,25.5302,25.5376,10800.0
2010-10-13 11:35:00,34.72,34.77,34.72,34.74,245000.0,25.5449,25.5817,25.5449,25.5596,245000.0
2010-10-13 11:40:00,34.73,34.73,34.69,34.69,20400.0,25.5523,25.5523,25.5228,25.5228,20400.0
2010-10-13 11:45:00,34.7,34.72,34.7,34.72,8000.0,25.5302,25.5449,25.5302,25.5449,8000.0
2010-10-13 11:50:00,34.72,34.73,34.72,34.72,58300.0,25.5449,25.5523,25.5449,25.5449,58300.0
2010-10-13 11:55:00,34.71,34.71,34.67,34.69,39100.0,25.5376,25.5376,25.5081,25.5228,39100.0
2010-10-13 12:00:00,34.69,34.72,34.69,34.72,21400.0,25.5228,25.5449,25.5228,25.5449,21400.0
2010-10-13 12:05:00,34.73,34.75,34.73,34.73,14400.0,25.5523,25.567,25.5523,25.5523,14400.0
2010-10-13 12:10:00,34.73,34.74,34.72,34.73,9300.0,25.5523,25.5596,25.5449,25.5523,9300.0
2010-10-13 12:15:00,34.74,34.74,34.73,34.74,22900.0,25.5596,25.5596,25.5523,25.5596,22900.0
2010-10-13 12:20:00,34.75,34.79,34.75,34.79,67600.0,25.567,25.5964,25.567,25.5964,67600.0
2010-10-13 12:25:00,34.79,34.85,34.79,34.84,98700.0,25.5964,25.6406,25.5964,25.6332,98700.0
2010-10-13 12:30:00,34.84,34.85,34.81,34.82,43000.0,25.6332,25.6406,25.6111,25.6185,43000.0
2010-10-13 12:35:00,34.82,34.86,34.82,34.85,26800.0,25.6185,25.6479,25.6185,25.6406,26800.0
2010-10-13 12:40:00,34.85,34.85,34.83,34.84,56700.0,25.6406,25.6406,25.6259,25.6332,56700.0
2010-10-13 12:45:00,34.84,34.84,34.81,34.81,77500.0,25.6332,25.6332,25.6111,25.6111,77500.0
2010-10-13 12:50:00,34.81,34.82,34.8,34.82,20700.0,25.6111,25.6185,25.6038,25.6185,20700.0
2010-10-13 12:55:00,34.82,34.83,34.81,34.81,127400.0,25.6185,25.6259,25.6111,25.6111,127400.0
2010-10-13 13:00:00,34.81,34.81,34.79,34.81,24100.0,25.6111,25.6111,25.5964,25.6111,24100.0
2010-10-13 13:05:00,34.81,34.82,34.78,34.79,13300.0,25.6111,25.6185,25.5891,25.5964,13300.0
2010-10-13 13:10:00,34.8,34.8,34.78,34.8,21900.0,25.6038,25.6038,25.5891,25.6038,21900.0
2010-10-13 13:15:00,34.8,34.83,34.8,34.82,40800.0,25.6038,25.6259,25.6038,25.6185,40800.0
2010-10-13 13:20:00,34.83,34.85,34.83,34.85,13600.0,25.6259,25.6406,25.6259,25.6406,13600.0
2010-10-13 13:25:00,34.85,34.85,34.81,34.83,41800.0,25.6406,25.6406,25.6111,25.6259,41800.0
2010-10-13 13:30:00,34.83,34.86,34.82,34.86,36100.0,25.6259,25.6479,25.6185,25.6479,36100.0
2010-10-13 13:35:00,34.86,34.88,34.85,34.87,28700.0,25.6479,25.6626,25.6406,25.6553,28700.0
2010-10-13 13:40:00,34.87,34.88,34.87,34.88,20000.0,25.6553,25.6626,25.6553,25.6626,20000.0
2010-10-13 13:45:00,34.87,34.89,34.86,34.88,42600.0,25.6553,25.67,25.6479,25.6626,42600.0
2010-10-13 13:50:00,34.89,34.89,34.88,34.89,46600.0,25.67,25.67,25.6626,25.67,46600.0
2010-10-13 13:55:00,34.89,34.9,34.88,34.89,46300.0,25.67,25.6774,25.6626,25.67,46300.0
2010-10-13 14:00:00,34.88,34.91,34.88,34.89,53500.0,25.6626,25.6847,25.6626,25.67,53500.0
2010-10-13 14:05:00,34.88,34.89,34.87,34.88,14100.0,25.6626,25.67,25.6553,25.6626,14100.0
2010-10-13 14:10:00,34.89,34.94,34.89,34.94,52400.0,25.67,25.7068,25.67,25.7068,52400.0
2010-10-13 14:15:00,34.94,34.95,34.91,34.95,61900.0,25.7068,25.7141,25.6847,25.7141,61900.0
2010-10-13 14:20:00,34.94,34.95,34.93,34.94,25800.0,25.7068,25.7141,25.6994,25.7068,25800.0
2010-10-13 14:25:00,34.94,34.94,34.9,34.9,62800.0,25.7068,25.7068,25.6774,25.6774,62800.0
2010-10-13 14:30:00,34.91,34.94,34.91,34.94,13800.0,25.6847,25.7068,25.6847,25.7068,13800.0
2010-10-13 14:35:00,34.93,34.95,34.91,34.91,32800.0,25.6994,25.7141,25.6847,25.6847,32800.0
2010-10-13 14:40:00,34.91,34.93,34.89,34.91,160500.0,25.6847,25.6994,25.67,25.6847,160500.0
2010-10-13 14:45:00,34.9,34.91,34.86,34.86,116100.0,25.6774,25.6847,25.6479,25.6479,116100.0
2010-10-13 14:50:00,34.86,34.89,34.86,34.86,105800.0,25.6479,25.67,25.6479,25.6479,105800.0
2010-10-13 14:55:00,34.86,34.88,34.86,34.87,30600.0,25.6479,25.6626,25.6479,25.6553,30600.0
2010-10-13 15:00:00,34.86,34.88,34.82,34.82,49700.0,25.6479,25.6626,25.6185,25.6185,49700.0
2010-10-13 15:05:00,34.82,34.85,34.81,34.84,73400.0,25.6185,25.6406,25.6111,25.6332,73400.0
2010-10-13 15:10:00,34.84,34.84,34.81,34.81,99300.0,25.6332,25.6332,25.6111,25.6111,99300.0
2010-10-13 15:15:00,34.81,34.88,34.81,34.88,53800.0,25.6111,25.6626,25.6111,25.6626,53800.0
2010-10-13 15:20:00,34.88,34.91,34.88,34.89,46300.0,25.6626,25.6847,25.6626,25.67,46300.0
2010-10-13 15:25:00,34.89,34.9,34.8,34.81,172900.0,25.67,25.6774,25.6038,25.6111,172900.0
2010-10-13 15:30:00,34.8,34.82,34.8,34.8,74900.0,25.6038,25.6185,25.6038,25.6038,74900.0
2010-10-13 15:35:00,34.81,34.84,34.8,34.8,128600.0,25.6111,25.6332,25.6038,25.6038,128600.0
2010-10-13 15:40:00,34.81,34.86,34.79,34.86,91200.0,25.6111,25.6479,25.5964,25.6479,91200.0
2010-10-13 15:45:00,34.85,34.86,34.82,34.82,171100.0,25.6406,25.6479,25.6185,25.6185,171100.0
2010-10-13 15:50:00,34.82,34.83,34.78,34.78,372500.0,25.6185,25.6259,25.5891,25.5891,372500.0
2010-10-13 15:55:00,34.78,34.82,34.78,34.81,801200.0,25.5891,25.6185,25.5891,25.6111,801200.0
2010-10-14 09:30:00,34.81,34.88,34.77,34.77,287200.0,25.6111,25.6626,25.5817,25.5817,287200.0
2010-10-14 09:35:00,34.77,34.78,34.7,34.71,210700.0,25.5817,25.5891,25.5302,25.5376,210700.0
2010-10-14 09:40:00,34.71,34.79,34.7,34.78,224300.0,25.5376,25.5964,25.5302,25.5891,224300.0
2010-10-14 09:45:00,34.79,34.79,34.73,34.74,77700.0,25.5964,25.5964,25.5523,25.5596,77700.0
2010-10-14 09:50:00,34.73,34.78,34.71,34.78,42500.0,25.5523,25.5891,25.5376,25.5891,42500.0
2010-10-14 09:55:00,34.78,34.78,34.61,34.62,99700.0,25.5891,25.5891,25.464,25.4713,99700.0
2010-10-14 10:00:00,34.62,34.66,34.61,34.62,77900.0,25.4713,25.5008,25.464,25.4713,77900.0
2010-10-14 10:05:00,34.63,34.67,34.62,34.63,100100.0,25.4787,25.5081,25.4713,25.4787,100100.0
2010-10-14 10:10:00,34.63,34.69,34.62,34.64,129200.0,25.4787,25.5228,25.4713,25.4861,129200.0
2010-10-14 10:15:00,34.64,34.76,34.64,34.75,158100.0,25.4861,25.5743,25.4861,25.567,158100.0
2010-10-14 10:20:00,34.74,34.75,34.71,34.75,56900.0,25.5596,25.567,25.5376,25.567,56900.0
2010-10-14 10:25:00,34.74,34.74,34.69,34.69,49700.0,25.5596,25.5596,25.5228,25.5228,49700.0
2010-10-14 10:30:00,34.7,34.7,34.65,34.68,28000.0,25.5302,25.5302,25.4934,25.5155,28000.0
2010-10-14 10:35:00,34.68,34.74,34.68,34.74,31700.0,25.5155,25.5596,25.5155,25.5596,31700.0
2010-10-14 10:40:00,34.73,34.73,34.71,34.72,23100.0,25.5523,25.5523,25.5376,25.5449,23100.0
2010-10-14 10:45:00,34.72,34.77,34.72,34.76,33400.0,25.5449,25.5817,25.5449,25.5743,33400.0
2010-10-14 10:50:00,34.77,34.77,34.74,34.75,40600.0,25.5817,25.5817,25.5596,25.567,40600.0
2010-10-14 10:55:00,34.76,34.78,34.76,34.78,23400.0,25.5743,25.5891,25.5743,25.5891,23400.0
2010-10-14 11:00:00,34.78,34.79,34.75,34.76,49000.0,25.5891,25.5964,25.567,25.5743,49000.0
2010-10-14 11:05:00,34.76,34.79,34.74,34.78,47500.0,25.5743,25.5964,25.5596,25.5891,47500.0
2010-10-14 11:10:00,34.78,34.79,34.77,34.78,15000.0,25.5891,25.5964,25.5817,25.5891,15000.0
2010-10-14 11:15:00,34.77,34.78,34.72,34.73,25300.0,25.5817,25.5891,25.5449,25.5523,25300.0
2010-10-14 11:20:00,34.73,34.75,34.7,34.7,77700.0,25.5523,25.567,25.5302,25.5302,77700.0
2010-10-14 11:25:00,34.69,34.7,34.66,34.7,70300.0,25.5228,25.5302,25.5008,25.5302,70300.0
2010-10-14 11:30:00,34.7,34.71,34.64,34.65,133700.0,25.5302,25.5376,25.4861,25.4934,133700.0
2010-10-14 11:35:00,34.65,34.67,34.63,34.63,146200.0,25.4934,25.5081,25.4787,25.4787,146200.0
2010-10-14 11:40:00,34.62,34.65,34.6,34.6,224800.0,25.4713,25.4934,25.4566,25.4566,224800.0
2010-10-14 11:45:00,34.59,34.6,34.54,34.54,189500.0,25.4493,25.4566,25.4125,25.4125,189500.0
2010-10-14 11:50:00,34.54,34.61,34.54,34.61,106500.0,25.4125,25.464,25.4125,25.464,106500.0
2010-10-14 11:55:00,34.61,34.61,34.58,34.59,100400.0,25.464,25.464,25.4419,25.4493,100400.0
2010-10-14 12:00:00,34.6,34.61,34.59,34.59,84700.0,25.4566,25.464,25.4493,25.4493,84700.0
2010-10-14 12:05:00,34.59,34.59,34.56,34.56,9500.0,25.4493,25.4493,25.4272,25.4272,9500.0
2010-10-14 12:10:00,34.56,34.6,34.56,34.58,26300.0,25.4272,25.4566,25.4272,25.4419,26300.0
2010-10-14 12:15:00,34.58,34.59,34.55,34.56,47900.0,25.4419,25.4493,25.4198,25.4272,47900.0
2010-10-14 12:20:00,34.55,34.55,34.5,34.53,304800.0,25.4198,25.4198,25.3831,25.4051,304800.0
2010-10-14 12:25:00,34.51,34.51,34.48,34.5,108400.0,25.3904,25.3904,25.3683,25.3831,108400.0
2010-10-14 12:30:00,34.51,34.51,34.47,34.49,30600.0,25.3904,25.3904,25.361,25.3757,30600.0
2010-10-14 12:35:00,34.48,34.49,34.47,34.47,9100.0,25.3683,25.3757,25.361,25.361,9100.0
2010-10-14 12:40:00,34.47,34.48,34.45,34.45,9800.0,25.361,25.3683,25.3463,25.3463,9800.0
2010-10-14 12:45:00,34.45,34.49,34.45,34.49,34600.0,25.3463,25.3757,25.3463,25.3757,34600.0
2010-10-14 12:50:00,34.5,34.52,34.5,34.52,2900.0,25.3831,25.3978,25.3831,25.3978,2900.0
2010-10-14 12:55:00,34.52,34.55,34.52,34.55,12300.0,25.3978,25.4198,25.3978,25.4198,12300.0
2010-10-14 13:00:00,34.55,34.55,34.5,34.55,68300.0,25.4198,25.4198,25.3831,25.4198,68300.0
2010-10-14 13:05:00,34.54,34.55,34.43,34.45,125400.0,25.4125,25.4198,25.3316,25.3463,125400.0
2010-10-14 13:10:00,34.45,34.48,34.44,34.45,74300.0,25.3463,25.3683,25.3389,25.3463,74300.0
2010-10-14 13:15:00,34.46,34.46,34.42,34.42,62400.0,25.3536,25.3536,25.3242,25.3242,62400.0
2010-10-14 13:20:00,34.42,34.42,34.39,34.42,289600.0,25.3242,25.3242,25.3021,25.3242,289600.0
2010-10-14 13:25:00,34.42,34.44,34.41,34.41,270900.0,25.3242,25.3389,25.3168,25.3168,270900.0
2010-10-14 13:30:00,34.41,34.46,34.41,34.46,45400.0,25.3168,25.3536,25.3168,25.3536,45400.0
2010-10-14 13:35:00,34.46,34.49,34.46,34.49,21300.0,25.3536,25.3757,25.3536,25.3757,21300.0
2010-10-14 13:40:00,34.5,34.5,34.47,34.48,11900.0,25.3831,25.3831,25.361,25.3683,11900.0
2010-10-14 13:45:00,34.49,34.5,34.48,34.5,317400.0,25.3757,25.3831,25.3683,25.3831,317400.0
2010-10-14 13:50:00,34.5,34.52,34.49,34.52,22500.0,25.3831,25.3978,25.3757,25.3978,22500.0
2010-10-14 13:55:00,34.53,34.53,34.52,34.53,8300.0,25.4051,25.4051,25.3978,25.4051,8300.0
2010-10-14 14:00:00,34.53,34.53,34.5,34.5,25900.0,25.4051,25.4051,25.3831,25.3831,25900.0
2010-10-14 14:05:00,34.49,34.49,34.47,34.49,26800.0,25.3757,25.3757,25.361,25.3757,26800.0
2010-10-14 14:10:00,34.49,34.5,34.47,34.49,18300.0,25.3757,25.3831,25.361,25.3757,18300.0
2010-10-14 14:15:00,34.49,34.49,34.46,34.49,15400.0,25.3757,25.3757,25.3536,25.3757,15400.0
2010-10-14 14:20:00,34.48,34.51,34.47,34.47,29500.0,25.3683,25.3904,25.361,25.361,29500.0
2010-10-14 14:25:00,34.47,34.48,34.44,34.45,232200.0,25.361,25.3683,25.3389,25.3463,232200.0
2010-10-14 14:30:00,34.44,34.45,34.41,34.41,33500.0,25.3389,25.3463,25.3168,25.3168,33500.0
2010-10-14 14:35:00,34.4,34.43,34.38,34.41,22000.0,25.3095,25.3316,25.2948,25.3168,22000.0
2010-10-14 14:40:00,34.41,34.42,34.39,34.39,80700.0,25.3168,25.3242,25.3021,25.3021,80700.0
2010-10-14 14:45:00,34.39,34.39,34.37,34.39,84900.0,25.3021,25.3021,25.2874,25.3021,84900.0
2010-10-14 14:50:00,34.39,34.41,34.39,34.4,41100.0,25.3021,25.3168,25.3021,25.3095,41100.0
2010-10-14 14:55:00,34.4,34.4,34.33,34.34,68400.0,25.3095,25.3095,25.258,25.2653,68400.0
2010-10-14 15:00:00,34.34,34.34,34.29,34.3,59700.0,25.2653,25.2653,25.2286,25.2359,59700.0
2010-10-14 15:05:00,34.31,34.36,34.3,34.35,93200.0,25.2433,25.2801,25.2359,25.2727,93200.0
2010-10-14 15:10:00,34.35,34.36,34.35,34.35,75300.0,25.2727,25.2801,25.2727,25.2727,75300.0
2010-10-14 15:15:00,34.36,34.36,34.33,34.33,41300.0,25.2801,25.2801,25.258,25.258,41300.0
2010-10-14 15:20:00,34.34,34.41,34.33,34.4,72700.0,25.2653,25.3168,25.258,25.3095,72700.0
2010-10-14 15:25:00,34.4,34.4,34.38,34.38,36600.0,25.3095,25.3095,25.2948,25.2948,36600.0
2010-10-14 15:30:00,34.39,34.41,34.38,34.41,46800.0,25.3021,25.3168,25.2948,25.3168,46800.0
2010-10-14 15:35:00,34.4,34.46,34.4,34.43,152500.0,25.3095,25.3536,25.3095,25.3316,152500.0
2010-10-14 15:40:00,34.42,34.44,34.4,34.41,113600.0,25.3242,25.3389,25.3095,25.3168,113600.0
2010-10-14 15:45:00,34.41,34.44,34.4,34.43,218200.0,25.3168,25.3389,25.3095,25.3316,218200.0
2010-10-14 15:50:00,34.43,34.48,34.43,34.47,126700.0,25.3316,25.3683,25.3316,25.361,126700.0
2010-10-14 15:55:00,34.47,34.51,34.47,34.5,715900.0,25.361,25.3904,25.361,25.3831,715900.0
2010-10-15 09:30:00,34.73,34.77,34.68,34.7,610900.0,25.5523,25.5817,25.5155,25.5302,610900.0
2010-10-15 09:35:00,34.69,34.7,34.65,34.69,127300.0,25.5228,25.5302,25.4934,25.5228,127300.0
2010-10-15 09:40:00,34.69,34.72,34.62,34.63,191800.0,25.5228,25.5449,25.4713,25.4787,191800.0
2010-10-15 09:45:00,34.62,34.71,34.61,34.66,108000.0,25.4713,25.5376,25.464,25.5008,108000.0
2010-10-15 09:50:00,34.65,34.66,34.56,34.56,200700.0,25.4934,25.5008,25.4272,25.4272,200700.0
2010-10-15 09:55:00,34.55,34.59,34.5,34.51,1000600.0,25.4198,25.4493,25.3831,25.3904,1000600.0
2010-10-15 10:00:00,34.5,34.61,34.47,34.5,198200.0,25.3831,25.464,25.361,25.3831,198200.0
2010-10-15 10:05:00,34.5,34.55,34.45,34.47,497300.0,25.3831,25.4198,25.3463,25.361,497300.0
2010-10-15 10:10:00,34.47,34.49,34.29,34.33,437400.0,25.361,25.3757,25.2286,25.258,437400.0
2010-10-15 10:15:00,34.33,34.33,34.23,34.26,437500.0,25.258,25.258,25.1844,25.2065,437500.0
2010-10-15 10:20:00,34.25,34.27,34.13,34.17,548100.0,25.1991,25.2138,25.1108,25.1403,548100.0
2010-10-15 10:25:00,34.18,34.22,34.14,34.21,308200.0,25.1476,25.177,25.1182,25.1697,308200.0
2010-10-15 10:30:00,34.21,34.29,34.14,34.29,148000.0,25.1697,25.2286,25.1182,25.2286,148000.0
2010-10-15 10:35:00,34.29,34.34,34.26,34.29,485000.0,25.2286,25.2653,25.2065,25.2286,485000.0
2010-10-15 10:40:00,34.29,34.34,34.28,34.32,40000.0,25.2286,25.2653,25.2212,25.2506,40000.0
2010-10-15 10:45:00,34.31,34.31,34.23,34.24,66900.0,25.2433,25.2433,25.1844,25.1918,66900.0
2010-10-15 10:50:00,34.23,34.31,34.22,34.31,165100.0,25.1844,25.2433,25.177,25.2433,165100.0
2010-10-15 10:55:00,34.32,34.35,34.32,34.33,61200.0,25.2506,25.2727,25.2506,25.258,61200.0
2010-10-15 11:00:00,34.33,34.39,34.32,34.35,108500.0,25.258,25.3021,25.2506,25.2727,108500.0
2010-10-15 11:05:00,34.36,34.47,34.34,34.46,403000.0,25.2801,25.361,25.2653,25.3536,403000.0
2010-10-15 11:10:00,34.46,34.5,34.45,34.47,402200.0,25.3536,25.3831,25.3463,25.361,402200.0
2010-10-15 11:15:00,34.47,34.57,34.46,34.55,96000.0,25.361,25.4346,25.3536,25.4198,96000.0
2010-10-15 11:20:00,34.54,34.55,34.5,34.51,65000.0,25.4125,25.4198,25.3831,25.3904,65000.0
2010-10-15 11:25:00,34.5,34.55,34.48,34.54,68200.0,25.3831,25.4198,25.3683,25.4125,68200.0
2010-10-15 11:30:00,34.53,34.62,34.53,34.61,131400.0,25.4051,25.4713,25.4051,25.464,131400.0
2010-10-15 11:35:00,34.62,34.65,34.61,34.61,79100.0,25.4713,25.4934,25.464,25.464,79100.0
2010-10-15 11:40:00,34.61,34.62,34.58,34.58,68600.0,25.464,25.4713,25.4419,25.4419,68600.0
2010-10-15 11:45:00,34.58,34.59,34.53,34.53,42200.0,25.4419,25.4493,25.4051,25.4051,42200.0
2010-10-15 11:50:00,34.53,34.53,34.46,34.48,55200.0,25.4051,25.4051,25.3536,25.3683,55200.0
2010-10-15 11:55:00,34.48,34.49,34.39,34.42,58600.0,25.3683,25.3757,25.3021,25.3242,58600.0
2010-10-15 12:00:00,34.42,34.48,34.41,34.44,81800.0,25.3242,25.3683,25.3168,25.3389,81800.0
2010-10-15 12:05:00,34.44,34.44,34.34,34.38,546800.0,25.3389,25.3389,25.2653,25.2948,546800.0
2010-10-15 12:10:00,34.37,34.38,34.34,34.34,29000.0,25.2874,25.2948,25.2653,25.2653,29000.0
2010-10-15 12:15:00,34.34,34.42,34.32,34.42,31100.0,25.2653,25.3242,25.2506,25.3242,31100.0
2010-10-15 12:20:00,34.41,34.46,34.41,34.43,77300.0,25.3168,25.3536,25.3168,25.3316,77300.0
2010-10-15 12:25:00,34.44,34.45,34.42,34.44,71200.0,25.3389,25.3463,25.3242,25.3389,71200.0
2010-10-15 12:30:00,34.45,34.52,34.45,34.5,56700.0,25.3463,25.3978,25.3463,25.3831,56700.0
2010-10-15 12:35:00,34.49,34.52,34.48,34.52,45300.0,25.3757,25.3978,25.3683,25.3978,45300.0
2010-10-15 12:40:00,34.52,34.53,34.5,34.5,25700.0,25.3978,25.4051,25.3831,25.3831,25700.0
2010-10-15 12:45:00,34.49,34.53,34.49,34.53,22900.0,25.3757,25.4051,25.3757,25.4051,22900.0
2010-10-15 12:50:00,34.53,34.54,34.49,34.5,51000.0,25.4051,25.4125,25.3757,25.3831,51000.0
2010-10-15 12:55:00,34.48,34.5,34.47,34.49,75500.0,25.3683,25.3831,25.361,25.3757,75500.0
2010-10-15 13:00:00,34.49,34.52,34.49,34.49,26600.0,25.3757,25.3978,25.3757,25.3757,26600.0
2010-10-15 13:05:00,34.49,34.53,34.47,34.53,159800.0,25.3757,25.4051,25.361,25.4051,159800.0
2010-10-15 13:10:00,34.54,34.55,34.49,34.5,299100.0,25.4125,25.4198,25.3757,25.3831,299100.0
2010-10-15 13:15:00,34.5,34.5,34.48,34.48,2500.0,25.3831,25.3831,25.3683,25.3683,2500.0
2010-10-15 13:20:00,34.47,34.5,34.47,34.49,41200.0,25.361,25.3831,25.361,25.3757,41200.0
2010-10-15 13:25:00,34.49,34.52,34.49,34.51,28200.0,25.3757,25.3978,25.3757,25.3904,28200.0
2010-10-15 13:30:00,34.52,34.53,34.51,34.51,10400.0,25.3978,25.4051,25.3904,25.3904,10400.0
2010-10-15 13:35:00,34.5,34.53,34.5,34.5,18000.0,25.3831,25.4051,25.3831,25.3831,18000.0
2010-10-15 13:40:00,34.5,34.5,34.44,34.46,73400.0,25.3831,25.3831,25.3389,25.3536,73400.0
2010-10-15 13:45:00,34.45,34.45,34.4,34.45,138100.0,25.3463,25.3463,25.3095,25.3463,138100.0
2010-10-15 13:50:00,34.46,34.5,34.45,34.45,61200.0,25.3536,25.3831,25.3463,25.3463,61200.0
2010-10-15 13:55:00,34.45,34.45,34.4,34.44,51500.0,25.3463,25.3463,25.3095,25.3389,51500.0
2010-10-15 14:00:00,34.44,34.44,34.36,34.37,174200.0,25.3389,25.3389,25.2801,25.2874,174200.0
2010-10-15 14:05:00,34.36,34.38,34.35,34.36,146900.0,25.2801,25.2948,25.2727,25.2801,146900.0
2010-10-15 14:10:00,34.35,34.41,34.34,34.4,218500.0,25.2727,25.3168,25.2653,25.3095,218500.0
2010-10-15 14:15:00,34.41,34.42,34.39,34.41,28000.0,25.3168,25.3242,25.3021,25.3168,28000.0
2010-10-15 14:20:00,34.4,34.41,34.38,34.38,23600.0,25.3095,25.3168,25.2948,25.2948,23600.0
2010-10-15 14:25:00,34.38,34.43,34.37,34.43,107800.0,25.2948,25.3316,25.2874,25.3316,107800.0
2010-10-15 14:30:00,34.42,34.45,34.41,34.45,99700.0,25.3242,25.3463,25.3168,25.3463,99700.0
2010-10-15 14:35:00,34.45,34.48,34.45,34.47,39800.0,25.3463,25.3683,25.3463,25.361,39800.0
2010-10-15 14:40:00,34.47,34.47,34.43,34.44,28500.0,25.361,25.361,25.3316,25.3389,28500.0
2010-10-15 14:45:00,34.44,34.45,34.42,34.43,33200.0,25.3389,25.3463,25.3242,25.3316,33200.0
2010-10-15 14:50:00,34.43,34.45,34.42,34.43,33400.0,25.3316,25.3463,25.3242,25.3316,33400.0
2010-10-15 14:55:00,34.42,34.43,34.39,34.43,50900.0,25.3242,25.3316,25.3021,25.3316,50900.0
2010-10-15 15:00:00,34.43,34.44,34.41,34.42,134400.0,25.3316,25.3389,25.3168,25.3242,134400.0
2010-10-15 15:05:00,34.42,34.42,34.37,34.39,59200.0,25.3242,25.3242,25.2874,25.3021,59200.0
2010-10-15 15:10:00,34.39,34.4,34.37,34.4,34200.0,25.3021,25.3095,25.2874,25.3095,34200.0
2010-10-15 15:15:00,34.4,34.44,34.39,34.43,147400.0,25.3095,25.3389,25.3021,25.3316,147400.0
2010-10-15 15:20:00,34.44,34.45,34.43,34.44,54300.0,25.3389,25.3463,25.3316,25.3389,54300.0
2010-10-15 15:25:00,34.44,34.5,34.44,34.46,82100.0,25.3389,25.3831,25.3389,25.3536,82100.0
2010-10-15 15:30:00,34.45,34.51,34.45,34.47,262200.0,25.3463,25.3904,25.3463,25.361,262200.0
2010-10-15 15:35:00,34.48,34.52,34.47,34.51,97000.0,25.3683,25.3978,25.361,25.3904,97000.0
2010-10-15 15:40:00,34.52,34.53,34.49,34.5,153700.0,25.3978,25.4051,25.3757,25.3831,153700.0
2010-10-15 15:45:00,34.5,34.57,34.5,34.57,139700.0,25.3831,25.4346,25.3831,25.4346,139700.0
2010-10-15 15:50:00,34.57,34.59,34.55,34.59,153800.0,25.4346,25.4493,25.4198,25.4493,153800.0
2010-10-15 15:55:00,34.58,34.59,34.55,34.57,443200.0,25.4419,25.4493,25.4198,25.4346,443200.0
2010-10-18 09:30:00,34.47,34.49,34.33,34.35,124500.0,25.361,25.3757,25.258,25.2727,124500.0
2010-10-18 09:35:00,34.35,34.4,34.27,34.35,138100.0,25.2727,25.3095,25.2138,25.2727,138100.0
2010-10-18 09:40:00,34.33,34.45,34.33,34.41,70300.0,25.258,25.3463,25.258,25.3168,70300.0
2010-10-18 09:45:00,34.41,34.48,34.41,34.46,28400.0,25.3168,25.3683,25.3168,25.3536,28400.0
2010-10-18 09:50:00,34.46,34.49,34.45,34.48,46400.0,25.3536,25.3757,25.3463,25.3683,46400.0
2010-10-18 09:55:00,34.48,34.5,34.47,34.47,16500.0,25.3683,25.3831,25.361,25.361,16500.0
2010-10-18 10:00:00,34.48,34.5,34.44,34.45,26800.0,25.3683,25.3831,25.3389,25.3463,26800.0
2010-10-18 10:05:00,34.45,34.53,34.45,34.52,18500.0,25.3463,25.4051,25.3463,25.3978,18500.0
2010-10-18 10:10:00,34.52,34.62,34.51,34.6,88400.0,25.3978,25.4713,25.3904,25.4566,88400.0
2010-10-18 10:15:00,34.61,34.62,34.55,34.57,43800.0,25.464,25.4713,25.4198,25.4346,43800.0
2010-10-18 10:20:00,34.57,34.58,34.55,34.55,17900.0,25.4346,25.4419,25.4198,25.4198,17900.0
2010-10-18 10:25:00,34.55,34.58,34.54,34.58,102200.0,25.4198,25.4419,25.4125,25.4419,102200.0
2010-10-18 10:30:00,34.58,34.62,34.56,34.57,137400.0,25.4419,25.4713,25.4272,25.4346,137400.0
2010-10-18 10:35:00,34.57,34.6,34.56,34.6,32300.0,25.4346,25.4566,25.4272,25.4566,32300.0
2010-10-18 10:40:00,34.6,34.6,34.57,34.57,38800.0,25.4566,25.4566,25.4346,25.4346,38800.0
2010-10-18 10:45:00,34.56,34.56,34.54,34.55,88200.0,25.4272,25.4272,25.4125,25.4198,88200.0
2010-10-18 10:50:00,34.56,34.61,34.56,34.6,33800.0,25.4272,25.464,25.4272,25.4566,33800.0
2010-10-18 10:55:00,34.6,34.66,34.6,34.64,21000.0,25.4566,25.5008,25.4566,25.4861,21000.0
2010-10-18 11:00:00,34.65,34.65,34.6,34.61,38000.0,25.4934,25.4934,25.4566,25.464,38000.0
2010-10-18 11:05:00,34.61,34.61,34.55,34.55,76900.0,25.464,25.464,25.4198,25.4198,76900.0
2010-10-18 11:10:00,34.55,34.55,34.51,34.55,19100.0,25.4198,25.4198,25.3904,25.4198,19100.0
2010-10-18 11:15:00,34.55,34.57,34.54,34.56,103500.0,25.4198,25.4346,25.4125,25.4272,103500.0
2010-10-18 11:20:00,34.56,34.59,34.55,34.56,103800.0,25.4272,25.4493,25.4198,25.4272,103800.0
2010-10-18 11:25:00,34.55,34.57,34.55,34.56,131700.0,25.4198,25.4346,25.4198,25.4272,131700.0
2010-10-18 11:30:00,34.56,34.59,34.55,34.55,190700.0,25.4272,25.4493,25.4198,25.4198,190700.0
2010-10-18 11:35:00,34.55,34.56,34.52,34.55,162700.0,25.4198,25.4272,25.3978,25.4198,162700.0
2010-10-18 11:40:00,34.54,34.55,34.53,34.54,150400.0,25.4125,25.4198,25.4051,25.4125,150400.0
2010-10-18 11:45:00,34.54,34.56,34.54,34.56,93200.0,25.4125,25.4272,25.4125,25.4272,93200.0
2010-10-18 11:50:00,34.56,34.58,34.52,34.54,98400.0,25.4272,25.4419,25.3978,25.4125,98400.0
2010-10-18 11:55:00,34.54,34.58,34.54,34.58,27500.0,25.4125,25.4419,25.4125,25.4419,27500.0
2010-10-18 12:00:00,34.58,34.6,34.57,34.59,41300.0,25.4419,25.4566,25.4346,25.4493,41300.0
2010-10-18 12:05:00,34.59,34.6,34.57,34.6,47000.0,25.4493,25.4566,25.4346,25.4566,47000.0
2010-10-18 12:10:00,34.59,34.61,34.59,34.6,9900.0,25.4493,25.464,25.4493,25.4566,9900.0
2010-10-18 12:15:00,34.59,34.62,34.59,34.59,14200.0,25.4493,25.4713,25.4493,25.4493,14200.0
2010-10-18 12:20:00,34.6,34.61,34.59,34.59,7100.0,25.4566,25.464,25.4493,25.4493,7100.0
2010-10-18 12:25:00,34.6,34.6,34.56,34.58,60000.0,25.4566,25.4566,25.4272,25.4419,60000.0
2010-10-18 12:30:00,34.58,34.58,34.56,34.57,8300.0,25.4419,25.4419,25.4272,25.4346,8300.0
2010-10-18 12:35:00,34.58,34.59,34.56,34.58,21200.0,25.4419,25.4493,25.4272,25.4419,21200.0
2010-10-18 12:40:00,34.58,34.59,34.56,34.59,13600.0,25.4419,25.4493,25.4272,25.4493,13600.0
2010-10-18 12:45:00,34.59,34.61,34.58,34.61,16400.0,25.4493,25.464,25.4419,25.464,16400.0
2010-10-18 12:50:00,34.61,34.62,34.55,34.57,496800.0,25.464,25.4713,25.4198,25.4346,496800.0
2010-10-18 12:55:00,34.57,34.6,34.57,34.59,18100.0,25.4346,25.4566,25.4346,25.4493,18100.0
2010-10-18 13:00:00,34.6,34.62,34.59,34.59,27300.0,25.4566,25.4713,25.4493,25.4493,27300.0
2010-10-18 13:05:00,34.59,34.61,34.59,34.6,48700.0,25.4493,25.464,25.4493,25.4566,48700.0
2010-10-18 13:10:00,34.61,34.62,34.59,34.62,11300.0,25.464,25.4713,25.4493,25.4713,11300.0
2010-10-18 13:15:00,34.62,34.63,34.61,34.62,24700.0,25.4713,25.4787,25.464,25.4713,24700.0
2010-10-18 13:20:00,34.61,34.62,34.6,34.6,20400.0,25.464,25.4713,25.4566,25.4566,20400.0
2010-10-18 13:25:00,34.6,34.6,34.59,34.6,30500.0,25.4566,25.4566,25.4493,25.4566,30500.0
2010-10-18 13:30:00,34.58,34.59,34.57,34.58,27300.0,25.4419,25.4493,25.4346,25.4419,27300.0
2010-10-18 13:35:00,34.59,34.59,34.58,34.59,45500.0,25.4493,25.4493,25.4419,25.4493,45500.0
2010-10-18 13:40:00,34.58,34.59,34.57,34.58,16400.0,25.4419,25.4493,25.4346,25.4419,16400.0
2010-10-18 13:45:00,34.59,34.61,34.58,34.61,26300.0,25.4493,25.464,25.4419,25.464,26300.0
2010-10-18 13:50:00,34.6,34.61,34.58,34.59,16000.0,25.4566,25.464,25.4419,25.4493,16000.0
2010-10-18 13:55:00,34.59,34.59,34.57,34.58,24200.0,25.4493,25.4493,25.4346,25.4419,24200.0
2010-10-18 14:00:00,34.58,34.6,34.54,34.54,164200.0,25.4419,25.4566,25.4125,25.4125,164200.0
2010-10-18 14:05:00,34.53,34.56,34.52,34.56,88700.0,25.4051,25.4272,25.3978,25.4272,88700.0
2010-10-18 14:10:00,34.56,34.57,34.55,34.56,21200.0,25.4272,25.4346,25.4198,25.4272,21200.0
2010-10-18 14:15:00,34.56,34.59,34.56,34.58,45100.0,25.4272,25.4493,25.4272,25.4419,45100.0
2010-10-18 14:20:00,34.58,34.6,34.58,34.59,11300.0,25.4419,25.4566,25.4419,25.4493,11300.0
2010-10-18 14:25:00,34.59,34.61,34.59,34.61,10300.0,25.4493,25.464,25.4493,25.464,10300.0
2010-10-18 14:30:00,34.6,34.62,34.6,34.62,66600.0,25.4566,25.4713,25.4566,25.4713,66600.0
2010-10-18 14:35:00,34.63,34.63,34.6,34.6,7800.0,25.4787,25.4787,25.4566,25.4566,7800.0
2010-10-18 14:40:00,34.59,34.6,34.58,34.59,26300.0,25.4493,25.4566,25.4419,25.4493,26300.0
2010-10-18 14:45:00,34.58,34.64,34.58,34.64,29700.0,25.4419,25.4861,25.4419,25.4861,29700.0
2010-10-18 14:50:00,34.64,34.64,34.62,34.64,18000.0,25.4861,25.4861,25.4713,25.4861,18000.0
2010-10-18 14:55:00,34.63,34.66,34.63,34.66,40500.0,25.4787,25.5008,25.4787,25.5008,40500.0
2010-10-18 15:00:00,34.66,34.68,34.66,34.67,49300.0,25.5008,25.5155,25.5008,25.5081,49300.0
2010-10-18 15:05:00,34.67,34.75,34.67,34.75,507100.0,25.5081,25.567,25.5081,25.567,507100.0
2010-10-18 15:10:00,34.74,34.74,34.7,34.71,27400.0,25.5596,25.5596,25.5302,25.5376,27400.0
2010-10-18 15:15:00,34.7,34.72,34.67,34.67,27200.0,25.5302,25.5449,25.5081,25.5081,27200.0
2010-10-18 15:20:00,34.67,34.67,34.64,34.66,37200.0,25.5081,25.5081,25.4861,25.5008,37200.0
2010-10-18 15:25:00,34.65,34.67,34.65,34.67,29800.0,25.4934,25.5081,25.4934,25.5081,29800.0
2010-10-18 15:30:00,34.67,34.7,34.67,34.7,264600.0,25.5081,25.5302,25.5081,25.5302,264600.0
2010-10-18 15:35:00,34.7,34.73,34.69,34.69,105600.0,25.5302,25.5523,25.5228,25.5228,105600.0
2010-10-18 15:40:00,34.69,34.72,34.69,34.71,27200.0,25.5228,25.5449,25.5228,25.5376,27200.0
2010-10-18 15:45:00,34.71,34.71,34.67,34.68,73200.0,25.5376,25.5376,25.5081,25.5155,73200.0
2010-10-18 15:50:00,34.68,34.69,34.66,34.67,214500.0,25.5155,25.5228,25.5008,25.5081,214500.0
2010-10-18 15:55:00,34.67,34.69,34.63,34.69,487300.0,25.5081,25.5228,25.4787,25.5228,487300.0
2010-10-19 09:30:00,34.14,34.14,33.85,33.92,613900.0,25.1182,25.1182,24.9048,24.9563,613900.0
2010-10-19 09:35:00,33.92,34.06,33.9,34.05,132600.0,24.9563,25.0593,24.9416,25.052,132600.0
2010-10-19 09:40:00,34.05,34.09,33.99,34.02,196400.0,25.052,25.0814,25.0078,25.0299,196400.0
2010-10-19 09:45:00,34.02,34.07,33.99,34.05,284700.0,25.0299,25.0667,25.0078,25.052,284700.0
2010-10-19 09:50:00,34.05,34.06,33.95,33.95,153500.0,25.052,25.0593,24.9784,24.9784,153500.0
2010-10-19 09:55:00,33.95,33.99,33.94,33.98,138900.0,24.9784,25.0078,24.971,25.0005,138900.0
2010-10-19 10:00:00,33.98,34.03,33.94,34.02,145900.0,25.0005,25.0373,24.971,25.0299,145900.0
2010-10-19 10:05:00,34.02,34.03,33.98,34.03,243600.0,25.0299,25.0373,25.0005,25.0373,243600.0
2010-10-19 10:10:00,34.03,34.13,34.02,34.11,95200.0,25.0373,25.1108,25.0299,25.0961,95200.0
2010-10-19 10:15:00,34.12,34.21,34.1,34.18,420900.0,25.1035,25.1697,25.0888,25.1476,420900.0
2010-10-19 10:20:00,34.18,34.19,34.14,34.15,73900.0,25.1476,25.155,25.1182,25.1255,73900.0
2010-10-19 10:25:00,34.15,34.19,34.13,34.19,370100.0,25.1255,25.155,25.1108,25.155,370100.0
2010-10-19 10:30:00,34.19,34.27,34.19,34.21,437000.0,25.155,25.2138,25.155,25.1697,437000.0
2010-10-19 10:35:00,34.21,34.22,34.1,34.11,358800.0,25.1697,25.177,25.0888,25.0961,358800.0
2010-10-19 10:40:00,34.11,34.17,34.11,34.14,278100.0,25.0961,25.1403,25.0961,25.1182,278100.0
2010-10-19 10:45:00,34.14,34.23,34.14,34.22,130000.0,25.1182,25.1844,25.1182,25.177,130000.0
2010-10-19 10:50:00,34.22,34.27,34.21,34.25,79000.0,25.177,25.2138,25.1697,25.1991,79000.0
2010-10-19 10:55:00,34.25,34.3,34.2,34.2,128600.0,25.1991,25.2359,25.1623,25.1623,128600.0
2010-10-19 11:00:00,34.2,34.21,34.14,34.16,207800.0,25.1623,25.1697,25.1182,25.1329,207800.0
2010-10-19 11:05:00,34.16,34.17,34.1,34.12,149200.0,25.1329,25.1403,25.0888,25.1035,149200.0
2010-10-19 11:10:00,34.12,34.17,34.12,34.15,146100.0,25.1035,25.1403,25.1035,25.1255,146100.0
2010-10-19 11:15:00,34.15,34.19,34.15,34.16,59600.0,25.1255,25.155,25.1255,25.1329,59600.0
2010-10-19 11:20:00,34.15,34.15,34.1,34.12,48600.0,25.1255,25.1255,25.0888,25.1035,48600.0
2010-10-19 11:25:00,34.12,34.18,34.12,34.14,49400.0,25.1035,25.1476,25.1035,25.1182,49400.0
2010-10-19 11:30:00,34.13,34.19,34.13,34.17,38800.0,25.1108,25.155,25.1108,25.1403,38800.0
2010-10-19 11:35:00,34.19,34.27,34.17,34.26,41000.0,25.155,25.2138,25.1403,25.2065,41000.0
2010-10-19 11:40:00,34.26,34.28,34.24,34.27,18600.0,25.2065,25.2212,25.1918,25.2138,18600.0
2010-10-19 11:45:00,34.27,34.33,34.27,34.3,70700.0,25.2138,25.258,25.2138,25.2359,70700.0
2010-10-19 11:50:00,34.3,34.3,34.26,34.27,13300.0,25.2359,25.2359,25.2065,25.2138,13300.0
2010-10-19 11:55:00,34.27,34.28,34.26,34.27,23400.0,25.2138,25.2212,25.2065,25.2138,23400.0
2010-10-19 12:00:00,34.27,34.29,34.26,34.27,19600.0,25.2138,25.2286,25.2065,25.2138,19600.0
2010-10-19 12:05:00,34.27,34.27,34.23,34.23,36700.0,25.2138,25.2138,25.1844,25.1844,36700.0
2010-10-19 12:10:00,34.23,34.25,34.21,34.22,83700.0,25.1844,25.1991,25.1697,25.177,83700.0
2010-10-19 12:15:00,34.22,34.25,34.22,34.24,87900.0,25.177,25.1991,25.177,25.1918,87900.0
2010-10-19 12:20:00,34.23,34.23,34.16,34.18,461300.0,25.1844,25.1844,25.1329,25.1476,461300.0
2010-10-19 12:25:00,34.18,34.2,34.16,34.19,5500.0,25.1476,25.1623,25.1329,25.155,5500.0
2010-10-19 12:30:00,34.19,34.21,34.17,34.17,16700.0,25.155,25.1697,25.1403,25.1403,16700.0
2010-10-19 12:35:00,34.17,34.19,34.15,34.19,35800.0,25.1403,25.155,25.1255,25.155,35800.0
2010-10-19 12:40:00,34.18,34.2,34.17,34.2,36100.0,25.1476,25.1623,25.1403,25.1623,36100.0
2010-10-19 12:45:00,34.2,34.2,34.17,34.19,11600.0,25.1623,25.1623,25.1403,25.155,11600.0
2010-10-19 12:50:00,34.2,34.2,34.14,34.15,406400.0,25.1623,25.1623,25.1182,25.1255,406400.0
2010-10-19 12:55:00,34.16,34.18,34.14,34.18,31400.0,25.1329,25.1476,25.1182,25.1476,31400.0
2010-10-19 13:00:00,34.18,34.2,34.17,34.19,26900.0,25.1476,25.1623,25.1403,25.155,26900.0
2010-10-19 13:05:00,34.2,34.2,34.17,34.17,6700.0,25.1623,25.1623,25.1403,25.1403,6700.0
2010-10-19 13:10:00,34.17,34.17,34.1,34.11,147000.0,25.1403,25.1403,25.0888,25.0961,147000.0
2010-10-19 13:15:00,34.1,34.12,34.1,34.12,21400.0,25.0888,25.1035,25.0888,25.1035,21400.0
2010-10-19 13:20:00,34.13,34.13,34.08,34.09,41200.0,25.1108,25.1108,25.074,25.0814,41200.0
2010-10-19 13:25:00,34.08,34.08,34.03,34.03,44700.0,25.074,25.074,25.0373,25.0373,44700.0
2010-10-19 13:30:00,34.04,34.08,34.03,34.07,64700.0,25.0446,25.074,25.0373,25.0667,64700.0
2010-10-19 13:35:00,34.07,34.08,34.04,34.06,140400.0,25.0667,25.074,25.0446,25.0593,140400.0
2010-10-19 13:40:00,34.08,34.08,34.04,34.05,31100.0,25.074,25.074,25.0446,25.052,31100.0
2010-10-19 13:45:00,34.04,34.04,33.99,34.03,185200.0,25.0446,25.0446,25.0078,25.0373,185200.0
2010-10-19 13:50:00,34.03,34.03,33.97,33.97,421000.0,25.0373,25.0373,24.9931,24.9931,421000.0
2010-10-19 13:55:00,33.97,33.97,33.92,33.94,276100.0,24.9931,24.9931,24.9563,24.971,276100.0
2010-10-19 14:00:00,33.93,33.95,33.77,33.79,186100.0,24.9637,24.9784,24.846,24.8607,186100.0
2010-10-19 14:05:00,33.8,33.87,33.79,33.84,218800.0,24.868,24.9195,24.8607,24.8975,218800.0
2010-10-19 14:10:00,33.84,33.9,33.81,33.9,271700.0,24.8975,24.9416,24.8754,24.9416,271700.0
2010-10-19 14:15:00,33.9,33.94,33.89,33.9,157400.0,24.9416,24.971,24.9343,24.9416,157400.0
2010-10-19 14:20:00,33.91,33.92,33.87,33.87,97700.0,24.949,24.9563,24.9195,24.9195,97700.0
2010-10-19 14:25:00,33.86,33.92,33.82,33.88,270600.0,24.9122,24.9563,24.8828,24.9269,270600.0
2010-10-19 14:30:00,33.88,33.95,33.86,33.94,132100.0,24.9269,24.9784,24.9122,24.971,132100.0
2010-10-19 14:35:00,33.94,33.94,33.88,33.89,212400.0,24.971,24.971,24.9269,24.9343,212400.0
2010-10-19 14:40:00,33.89,33.92,33.88,33.9,139600.0,24.9343,24.9563,24.9269,24.9416,139600.0
2010-10-19 14:45:00,33.9,33.92,33.88,33.91,60900.0,24.9416,24.9563,24.9269,24.949,60900.0
2010-10-19 14:50:00,33.92,33.97,33.89,33.95,60000.0,24.9563,24.9931,24.9343,24.9784,60000.0
2010-10-19 14:55:00,33.95,33.95,33.9,33.91,143200.0,24.9784,24.9784,24.9416,24.949,143200.0
2010-10-19 15:00:00,33.91,33.93,33.86,33.87,120200.0,24.949,24.9637,24.9122,24.9195,120200.0
2010-10-19 15:05:00,33.87,33.88,33.81,33.82,148600.0,24.9195,24.9269,24.8754,24.8828,148600.0
2010-10-19 15:10:00,33.81,33.85,33.78,33.8,275900.0,24.8754,24.9048,24.8533,24.868,275900.0
2010-10-19 15:15:00,33.79,33.85,33.78,33.81,144700.0,24.8607,24.9048,24.8533,24.8754,144700.0
2010-10-19 15:20:00,33.81,33.82,33.78,33.79,104900.0,24.8754,24.8828,24.8533,24.8607,104900.0
2010-10-19 15:25:00,33.79,33.82,33.72,33.73,506900.0,24.8607,24.8828,24.8092,24.8165,506900.0
2010-10-19 15:30:00,33.72,33.75,33.7,33.74,140000.0,24.8092,24.8313,24.7945,24.8239,140000.0
2010-10-19 15:35:00,33.74,33.8,33.74,33.8,406100.0,24.8239,24.868,24.8239,24.868,406100.0
2010-10-19 15:40:00,33.8,33.82,33.78,33.82,412400.0,24.868,24.8828,24.8533,24.8828,412400.0
2010-10-19 15:45:00,33.81,33.85,33.78,33.83,684300.0,24.8754,24.9048,24.8533,24.8901,684300.0
2010-10-19 15:50:00,33.83,33.87,33.8,33.87,266400.0,24.8901,24.9195,24.868,24.9195,266400.0
2010-10-19 15:55:00,33.86,33.9,33.84,33.86,1146200.0,24.9122,24.9416,24.8975,24.9122,1146200.0
2010-10-20 09:30:00,33.99,34.12,33.91,34.11,192100.0,25.0078,25.1035,24.949,25.0961,192100.0
2010-10-20 09:35:00,34.11,34.15,34.09,34.11,46200.0,25.0961,25.1255,25.0814,25.0961,46200.0
2010-10-20 09:40:00,34.12,34.28,34.12,34.28,114600.0,25.1035,25.2212,25.1035,25.2212,114600.0
2010-10-20 09:45:00,34.28,34.31,34.25,34.29,149200.0,25.2212,25.2433,25.1991,25.2286,149200.0
2010-10-20 09:50:00,34.3,34.32,34.25,34.26,179700.0,25.2359,25.2506,25.1991,25.2065,179700.0
2010-10-20 09:55:00,34.25,34.28,34.18,34.19,35500.0,25.1991,25.2212,25.1476,25.155,35500.0
2010-10-20 10:00:00,34.2,34.21,34.15,34.18,119900.0,25.1623,25.1697,25.1255,25.1476,119900.0
2010-10-20 10:05:00,34.19,34.31,34.19,34.3,377000.0,25.155,25.2433,25.155,25.2359,377000.0
2010-10-20 10:10:00,34.3,34.31,34.21,34.26,119900.0,25.2359,25.2433,25.1697,25.2065,119900.0
2010-10-20 10:15:00,34.26,34.27,34.18,34.19,42300.0,25.2065,25.2138,25.1476,25.155,42300.0
2010-10-20 10:20:00,34.18,34.23,34.18,34.23,76600.0,25.1476,25.1844,25.1476,25.1844,76600.0
2010-10-20 10:25:00,34.23,34.3,34.23,34.3,41200.0,25.1844,25.2359,25.1844,25.2359,41200.0
2010-10-20 10:30:00,34.3,34.4,34.3,34.39,184600.0,25.2359,25.3095,25.2359,25.3021,184600.0
2010-10-20 10:35:00,34.4,34.42,34.39,34.39,280700.0,25.3095,25.3242,25.3021,25.3021,280700.0
2010-10-20 10:40:00,34.39,34.47,34.39,34.47,236900.0,25.3021,25.361,25.3021,25.361,236900.0
2010-10-20 10:45:00,34.47,34.58,34.47,34.58,246600.0,25.361,25.4419,25.361,25.4419,246600.0
2010-10-20 10:50:00,34.58,34.63,34.57,34.57,206800.0,25.4419,25.4787,25.4346,25.4346,206800.0
2010-10-20 10:55:00,34.57,34.58,34.52,34.56,94600.0,25.4346,25.4419,25.3978,25.4272,94600.0
2010-10-20 11:00:00,34.55,34.57,34.5,34.5,220400.0,25.4198,25.4346,25.3831,25.3831,220400.0
2010-10-20 11:05:00,34.5,34.57,34.48,34.56,63400.0,25.3831,25.4346,25.3683,25.4272,63400.0
2010-10-20 11:10:00,34.56,34.58,34.5,34.53,88500.0,25.4272,25.4419,25.3831,25.4051,88500.0
2010-10-20 11:15:00,34.53,34.56,34.49,34.54,43900.0,25.4051,25.4272,25.3757,25.4125,43900.0
2010-10-20 11:20:00,34.54,34.57,34.53,34.56,21400.0,25.4125,25.4346,25.4051,25.4272,21400.0
2010-10-20 11:25:00,34.57,34.63,34.54,34.62,75100.0,25.4346,25.4787,25.4125,25.4713,75100.0
2010-10-20 11:30:00,34.63,34.65,34.59,34.59,78000.0,25.4787,25.4934,25.4493,25.4493,78000.0
2010-10-20 11:35:00,34.58,34.61,34.57,34.58,29200.0,25.4419,25.464,25.4346,25.4419,29200.0
2010-10-20 11:40:00,34.58,34.58,34.55,34.57,25500.0,25.4419,25.4419,25.4198,25.4346,25500.0
2010-10-20 11:45:00,34.57,34.58,34.55,34.55,18800.0,25.4346,25.4419,25.4198,25.4198,18800.0
2010-10-20 11:50:00,34.55,34.58,34.54,34.57,17500.0,25.4198,25.4419,25.4125,25.4346,17500.0
2010-10-20 11:55:00,34.58,34.59,34.56,34.56,39000.0,25.4419,25.4493,25.4272,25.4272,39000.0
2010-10-20 12:00:00,34.56,34.66,34.56,34.65,61200.0,25.4272,25.5008,25.4272,25.4934,61200.0
2010-10-20 12:05:00,34.65,34.67,34.63,34.65,206400.0,25.4934,25.5081,25.4787,25.4934,206400.0
2010-10-20 12:10:00,34.65,34.67,34.64,34.64,21300.0,25.4934,25.5081,25.4861,25.4861,21300.0
2010-10-20 12:15:00,34.65,34.72,34.64,34.71,76400.0,25.4934,25.5449,25.4861,25.5376,76400.0
2010-10-20 12:20:00,34.7,34.72,34.69,34.7,25300.0,25.5302,25.5449,25.5228,25.5302,25300.0
2010-10-20 12:25:00,34.7,34.7,34.67,34.68,154400.0,25.5302,25.5302,25.5081,25.5155,154400.0
2010-10-20 12:30:00,34.69,34.7,34.67,34.69,29300.0,25.5228,25.5302,25.5081,25.5228,29300.0
2010-10-20 12:35:00,34.69,34.69,34.66,34.67,24400.0,25.5228,25.5228,25.5008,25.5081,24400.0
2010-10-20 12:40:00,34.67,34.67,34.64,34.64,27900.0,25.5081,25.5081,25.4861,25.4861,27900.0
2010-10-20 12:45:00,34.64,34.68,34.64,34.67,24500.0,25.4861,25.5155,25.4861,25.5081,24500.0
2010-10-20 12:50:00,34.68,34.71,34.67,34.69,54100.0,25.5155,25.5376,25.5081,25.5228,54100.0
2010-10-20 12:55:00,34.68,34.68,34.65,34.65,26000.0,25.5155,25.5155,25.4934,25.4934,26000.0
2010-10-20 13:00:00,34.65,34.7,34.64,34.67,48700.0,25.4934,25.5302,25.4861,25.5081,48700.0
2010-10-20 13:05:00,34.68,34.71,34.68,34.71,46500.0,25.5155,25.5376,25.5155,25.5376,46500.0
2010-10-20 13:10:00,34.7,34.7,34.65,34.7,47100.0,25.5302,25.5302,25.4934,25.5302,47100.0
2010-10-20 13:15:00,34.7,34.73,34.69,34.69,62900.0,25.5302,25.5523,25.5228,25.5228,62900.0
2010-10-20 13:20:00,34.7,34.75,34.7,34.73,45000.0,25.5302,25.567,25.5302,25.5523,45000.0
2010-10-20 13:25:00,34.73,34.73,34.69,34.69,90000.0,25.5523,25.5523,25.5228,25.5228,90000.0
2010-10-20 13:30:00,34.69,34.72,34.69,34.69,42400.0,25.5228,25.5449,25.5228,25.5228,42400.0
2010-10-20 13:35:00,34.7,34.72,34.69,34.7,50400.0,25.5302,25.5449,25.5228,25.5302,50400.0
2010-10-20 13:40:00,34.69,34.7,34.68,34.69,89000.0,25.5228,25.5302,25.5155,25.5228,89000.0
2010-10-20 13:45:00,34.69,34.69,34.6,34.62,581900.0,25.5228,25.5228,25.4566,25.4713,581900.0
2010-10-20 13:50:00,34.62,34.66,34.62,34.65,24400.0,25.4713,25.5008,25.4713,25.4934,24400.0
2010-10-20 13:55:00,34.66,34.66,34.64,34.64,33400.0,25.5008,25.5008,25.4861,25.4861,33400.0
2010-10-20 14:00:00,34.64,34.69,34.58,34.59,108400.0,25.4861,25.5228,25.4419,25.4493,108400.0
2010-10-20 14:05:00,34.59,34.65,34.59,34.6,61500.0,25.4493,25.4934,25.4493,25.4566,61500.0
2010-10-20 14:10:00,34.6,34.64,34.6,34.63,108500.0,25.4566,25.4861,25.4566,25.4787,108500.0
2010-10-20 14:15:00,34.64,34.7,34.64,34.7,102200.0,25.4861,25.5302,25.4861,25.5302,102200.0
2010-10-20 14:20:00,34.7,34.71,34.68,34.69,67200.0,25.5302,25.5376,25.5155,25.5228,67200.0
2010-10-20 14:25:00,34.69,34.72,34.68,34.71,28800.0,25.5228,25.5449,25.5155,25.5376,28800.0
2010-10-20 14:30:00,34.71,34.78,34.71,34.76,113100.0,25.5376,25.5891,25.5376,25.5743,113100.0
2010-10-20 14:35:00,34.76,34.77,34.74,34.74,51800.0,25.5743,25.5817,25.5596,25.5596,51800.0
2010-10-20 14:40:00,34.75,34.75,34.69,34.72,35100.0,25.567,25.567,25.5228,25.5449,35100.0
2010-10-20 14:45:00,34.73,34.73,34.67,34.68,68700.0,25.5523,25.5523,25.5081,25.5155,68700.0
2010-10-20 14:50:00,34.67,34.68,34.66,34.68,28400.0,25.5081,25.5155,25.5008,25.5155,28400.0
2010-10-20 14:55:00,34.67,34.68,34.64,34.68,42700.0,25.5081,25.5155,25.4861,25.5155,42700.0
2010-10-20 15:00:00,34.68,34.69,34.64,34.64,73200.0,25.5155,25.5228,25.4861,25.4861,73200.0
2010-10-20 15:05:00,34.64,34.65,34.61,34.64,117900.0,25.4861,25.4934,25.464,25.4861,117900.0
2010-10-20 15:10:00,34.64,34.64,34.6,34.6,60500.0,25.4861,25.4861,25.4566,25.4566,60500.0
2010-10-20 15:15:00,34.61,34.66,34.6,34.65,47300.0,25.464,25.5008,25.4566,25.4934,47300.0
2010-10-20 15:20:00,34.65,34.68,34.63,34.65,46500.0,25.4934,25.5155,25.4787,25.4934,46500.0
2010-10-20 15:25:00,34.65,34.67,34.62,34.67,43800.0,25.4934,25.5081,25.4713,25.5081,43800.0
2010-10-20 15:30:00,34.66,34.66,34.62,34.62,72400.0,25.5008,25.5008,25.4713,25.4713,72400.0
2010-10-20 15:35:00,34.62,34.63,34.51,34.56,358700.0,25.4713,25.4787,25.3904,25.4272,358700.0
2010-10-20 15:40:00,34.56,34.57,34.52,34.54,124100.0,25.4272,25.4346,25.3978,25.4125,124100.0
2010-10-20 15:45:00,34.54,34.61,34.53,34.58,149600.0,25.4125,25.464,25.4051,25.4419,149600.0
2010-10-20 15:50:00,34.58,34.61,34.48,34.49,362100.0,25.4419,25.464,25.3683,25.3757,362100.0
2010-10-20 15:55:00,34.48,34.56,34.48,34.55,1335700.0,25.3683,25.4272,25.3683,25.4198,1335700.0
2010-10-21 09:30:00,34.71,34.83,34.7,34.71,440500.0,25.5376,25.6259,25.5302,25.5376,440500.0
2010-10-21 09:35:00,34.7,34.84,34.65,34.83,447800.0,25.5302,25.6332,25.4934,25.6259,447800.0
2010-10-21 09:40:00,34.81,34.82,34.7,34.72,62900.0,25.6111,25.6185,25.5302,25.5449,62900.0
2010-10-21 09:45:00,34.71,34.71,34.64,34.66,51200.0,25.5376,25.5376,25.4861,25.5008,51200.0
2010-10-21 09:50:00,34.66,34.68,34.62,34.62,36400.0,25.5008,25.5155,25.4713,25.4713,36400.0
2010-10-21 09:55:00,34.62,34.74,34.59,34.72,258000.0,25.4713,25.5596,25.4493,25.5449,258000.0
2010-10-21 10:00:00,34.7,34.71,34.61,34.66,260700.0,25.5302,25.5376,25.464,25.5008,260700.0
2010-10-21 10:05:00,34.65,34.79,34.61,34.77,154800.0,25.4934,25.5964,25.464,25.5817,154800.0
2010-10-21 10:10:00,34.78,34.8,34.77,34.79,67500.0,25.5891,25.6038,25.5817,25.5964,67500.0
2010-10-21 10:15:00,34.79,34.79,34.74,34.75,121900.0,25.5964,25.5964,25.5596,25.567,121900.0
2010-10-21 10:20:00,34.74,34.78,34.72,34.77,118100.0,25.5596,25.5891,25.5449,25.5817,118100.0
2010-10-21 10:25:00,34.78,34.81,34.76,34.77,136500.0,25.5891,25.6111,25.5743,25.5817,136500.0
2010-10-21 10:30:00,34.77,34.8,34.77,34.79,94200.0,25.5817,25.6038,25.5817,25.5964,94200.0
2010-10-21 10:35:00,34.78,34.81,34.77,34.8,157400.0,25.5891,25.6111,25.5817,25.6038,157400.0
2010-10-21 10:40:00,34.8,34.85,34.8,34.83,116100.0,25.6038,25.6406,25.6038,25.6259,116100.0
2010-10-21 10:45:00,34.82,34.83,34.77,34.79,122700.0,25.6185,25.6259,25.5817,25.5964,122700.0
2010-10-21 10:50:00,34.79,34.81,34.76,34.77,132300.0,25.5964,25.6111,25.5743,25.5817,132300.0
2010-10-21 10:55:00,34.77,34.81,34.76,34.81,132400.0,25.5817,25.6111,25.5743,25.6111,132400.0
2010-10-21 11:00:00,34.82,34.83,34.78,34.79,182900.0,25.6185,25.6259,25.5891,25.5964,182900.0
2010-10-21 11:05:00,34.8,34.85,34.79,34.83,120400.0,25.6038,25.6406,25.5964,25.6259,120400.0
2010-10-21 11:10:00,34.83,34.83,34.76,34.77,258600.0,25.6259,25.6259,25.5743,25.5817,258600.0
2010-10-21 11:15:00,34.77,34.78,34.69,34.69,332000.0,25.5817,25.5891,25.5228,25.5228,332000.0
2010-10-21 11:20:00,34.69,34.7,34.64,34.64,216600.0,25.5228,25.5302,25.4861,25.4861,216600.0
2010-10-21 11:25:00,34.64,34.67,34.6,34.67,111500.0,25.4861,25.5081,25.4566,25.5081,111500.0
2010-10-21 11:30:00,34.67,34.7,34.67,34.69,74000.0,25.5081,25.5302,25.5081,25.5228,74000.0
2010-10-21 11:35:00,34.69,34.69,34.58,34.58,72800.0,25.5228,25.5228,25.4419,25.4419,72800.0
2010-10-21 11:40:00,34.57,34.58,34.45,34.45,194500.0,25.4346,25.4419,25.3463,25.3463,194500.0
2010-10-21 11:45:00,34.45,34.54,34.45,34.52,92400.0,25.3463,25.4125,25.3463,25.3978,92400.0
2010-10-21 11:50:00,34.52,34.55,34.47,34.5,67400.0,25.3978,25.4198,25.361,25.3831,67400.0
2010-10-21 11:55:00,34.51,34.58,34.51,34.58,102900.0,25.3904,25.4419,25.3904,25.4419,102900.0
2010-10-21 12:00:00,34.58,34.59,34.54,34.55,41700.0,25.4419,25.4493,25.4125,25.4198,41700.0
2010-10-21 12:05:00,34.55,34.56,34.51,34.53,51900.0,25.4198,25.4272,25.3904,25.4051,51900.0
2010-10-21 12:10:00,34.53,34.54,34.5,34.51,75600.0,25.4051,25.4125,25.3831,25.3904,75600.0
2010-10-21 12:15:00,34.51,34.54,34.49,34.54,64300.0,25.3904,25.4125,25.3757,25.4125,64300.0
2010-10-21 12:20:00,34.55,34.57,34.54,34.57,20900.0,25.4198,25.4346,25.4125,25.4346,20900.0
2010-10-21 12:25:00,34.56,34.58,34.55,34.57,32200.0,25.4272,25.4419,25.4198,25.4346,32200.0
2010-10-21 12:30:00,34.58,34.58,34.5,34.5,45800.0,25.4419,25.4419,25.3831,25.3831,45800.0
2010-10-21 12:35:00,34.5,34.5,34.39,34.39,242700.0,25.3831,25.3831,25.3021,25.3021,242700.0
2010-10-21 12:40:00,34.39,34.42,34.37,34.4,97900.0,25.3021,25.3242,25.2874,25.3095,97900.0
2010-10-21 12:45:00,34.39,34.4,34.34,34.39,92300.0,25.3021,25.3095,25.2653,25.3021,92300.0
2010-10-21 12:50:00,34.38,34.4,34.36,34.37,90400.0,25.2948,25.3095,25.2801,25.2874,90400.0
2010-10-21 12:55:00,34.37,34.38,34.35,34.37,37100.0,25.2874,25.2948,25.2727,25.2874,37100.0
2010-10-21 13:00:00,34.38,34.48,34.38,34.48,118100.0,25.2948,25.3683,25.2948,25.3683,118100.0
2010-10-21 13:05:00,34.48,34.48,34.43,34.46,74100.0,25.3683,25.3683,25.3316,25.3536,74100.0
2010-10-21 13:10:00,34.47,34.5,34.47,34.5,34200.0,25.361,25.3831,25.361,25.3831,34200.0
2010-10-21 13:15:00,34.5,34.51,34.45,34.49,120500.0,25.3831,25.3904,25.3463,25.3757,120500.0
2010-10-21 13:20:00,34.49,34.49,34.43,34.44,30300.0,25.3757,25.3757,25.3316,25.3389,30300.0
2010-10-21 13:25:00,34.44,34.5,34.44,34.5,24100.0,25.3389,25.3831,25.3389,25.3831,24100.0
2010-10-21 13:30:00,34.5,34.5,34.41,34.42,48900.0,25.3831,25.3831,25.3168,25.3242,48900.0
2010-10-21 13:35:00,34.43,34.47,34.43,34.44,45800.0,25.3316,25.361,25.3316,25.3389,45800.0
2010-10-21 13:40:00,34.45,34.49,34.43,34.45,32000.0,25.3463,25.3757,25.3316,25.3463,32000.0
2010-10-21 13:45:00,34.44,34.44,34.32,34.34,316900.0,25.3389,25.3389,25.2506,25.2653,316900.0
2010-10-21 13:50:00,34.34,34.36,34.27,34.31,165400.0,25.2653,25.2801,25.2138,25.2433,165400.0
2010-10-21 13:55:00,34.3,34.3,34.2,34.22,265400.0,25.2359,25.2359,25.1623,25.177,265400.0
2010-10-21 14:00:00,34.21,34.56,34.18,34.23,473600.0,25.1697,25.4272,25.1476,25.1844,473600.0
2010-10-21 14:05:00,34.24,34.26,34.23,34.26,52700.0,25.1918,25.2065,25.1844,25.2065,52700.0
2010-10-21 14:10:00,34.27,34.29,34.25,34.26,138000.0,25.2138,25.2286,25.1991,25.2065,138000.0
2010-10-21 14:15:00,34.26,34.36,34.25,34.36,141400.0,25.2065,25.2801,25.1991,25.2801,141400.0
2010-10-21 14:20:00,34.35,34.35,34.3,34.32,196000.0,25.2727,25.2727,25.2359,25.2506,196000.0
2010-10-21 14:25:00,34.32,34.4,34.32,34.37,190500.0,25.2506,25.3095,25.2506,25.2874,190500.0
2010-10-21 14:30:00,34.37,34.42,34.35,34.35,170700.0,25.2874,25.3242,25.2727,25.2727,170700.0
2010-10-21 14:35:00,34.35,34.37,34.33,34.34,64600.0,25.2727,25.2874,25.258,25.2653,64600.0
2010-10-21 14:40:00,34.35,34.42,34.34,34.39,54200.0,25.2727,25.3242,25.2653,25.3021,54200.0
2010-10-21 14:45:00,34.41,34.41,34.37,34.38,65500.0,25.3168,25.3168,25.2874,25.2948,65500.0
2010-10-21 14:50:00,34.38,34.47,34.35,34.45,208800.0,25.2948,25.361,25.2727,25.3463,208800.0
2010-10-21 14:55:00,34.46,34.47,34.43,34.44,63000.0,25.3536,25.361,25.3316,25.3389,63000.0
2010-10-21 15:00:00,34.45,34.47,34.44,34.45,34500.0,25.3463,25.361,25.3389,25.3463,34500.0
2010-10-21 15:05:00,34.44,34.44,34.4,34.4,69100.0,25.3389,25.3389,25.3095,25.3095,69100.0
2010-10-21 15:10:00,34.4,34.44,34.39,34.43,74600.0,25.3095,25.3389,25.3021,25.3316,74600.0
2010-10-21 15:15:00,34.43,34.55,34.43,34.55,313400.0,25.3316,25.4198,25.3316,25.4198,313400.0
2010-10-21 15:20:00,34.54,34.59,34.53,34.59,139300.0,25.4125,25.4493,25.4051,25.4493,139300.0
2010-10-21 15:25:00,34.59,34.6,34.51,34.54,42800.0,25.4493,25.4566,25.3904,25.4125,42800.0
2010-10-21 15:30:00,34.54,34.58,34.48,34.49,78100.0,25.4125,25.4419,25.3683,25.3757,78100.0
2010-10-21 15:35:00,34.49,34.54,34.48,34.52,42800.0,25.3757,25.4125,25.3683,25.3978,42800.0
2010-10-21 15:40:00,34.52,34.53,34.47,34.49,144000.0,25.3978,25.4051,25.361,25.3757,144000.0
2010-10-21 15:45:00,34.48,34.5,34.44,34.49,102100.0,25.3683,25.3831,25.3389,25.3757,102100.0
2010-10-21 15:50:00,34.5,34.5,34.46,34.5,96500.0,25.3831,25.3831,25.3536,25.3831,96500.0
2010-10-21 15:55:00,34.5,34.56,34.49,34.55,283100.0,25.3831,25.4272,25.3757,25.4198,283100.0
2010-10-22 09:30:00,34.56,34.61,34.45,34.46,356300.0,25.4272,25.464,25.3463,25.3536,356300.0
2010-10-22 09:35:00,34.47,34.54,34.42,34.52,145800.0,25.361,25.4125,25.3242,25.3978,145800.0
2010-10-22 09:40:00,34.53,34.55,34.48,34.51,216100.0,25.4051,25.4198,25.3683,25.3904,216100.0
2010-10-22 09:45:00,34.54,34.54,34.44,34.44,36100.0,25.4125,25.4125,25.3389,25.3389,36100.0
2010-10-22 09:50:00,34.44,34.45,34.3,34.3,596100.0,25.3389,25.3463,25.2359,25.2359,596100.0
2010-10-22 09:55:00,34.3,34.36,34.2,34.22,692100.0,25.2359,25.2801,25.1623,25.177,692100.0
2010-10-22 10:00:00,34.22,34.33,34.2,34.33,130300.0,25.177,25.258,25.1623,25.258,130300.0
2010-10-22 10:05:00,34.33,34.38,34.32,34.34,78400.0,25.258,25.2948,25.2506,25.2653,78400.0
2010-10-22 10:10:00,34.35,34.35,34.26,34.32,115200.0,25.2727,25.2727,25.2065,25.2506,115200.0
2010-10-22 10:15:00,34.31,34.37,34.28,34.34,383700.0,25.2433,25.2874,25.2212,25.2653,383700.0
2010-10-22 10:20:00,34.34,34.36,34.25,34.25,61100.0,25.2653,25.2801,25.1991,25.1991,61100.0
2010-10-22 10:25:00,34.26,34.34,34.25,34.34,23900.0,25.2065,25.2653,25.1991,25.2653,23900.0
2010-10-22 10:30:00,34.34,34.37,34.32,34.34,52400.0,25.2653,25.2874,25.2506,25.2653,52400.0
2010-10-22 10:35:00,34.33,34.33,34.29,34.29,20100.0,25.258,25.258,25.2286,25.2286,20100.0
2010-10-22 10:40:00,34.28,34.28,34.25,34.28,45800.0,25.2212,25.2212,25.1991,25.2212,45800.0
2010-10-22 10:45:00,34.28,34.34,34.27,34.34,32500.0,25.2212,25.2653,25.2138,25.2653,32500.0
2010-10-22 10:50:00,34.34,34.39,34.34,34.39,74200.0,25.2653,25.3021,25.2653,25.3021,74200.0
2010-10-22 10:55:00,34.4,34.42,34.38,34.38,57800.0,25.3095,25.3242,25.2948,25.2948,57800.0
2010-10-22 11:00:00,34.37,34.39,34.31,34.39,326800.0,25.2874,25.3021,25.2433,25.3021,326800.0
2010-10-22 11:05:00,34.39,34.39,34.33,34.37,78500.0,25.3021,25.3021,25.258,25.2874,78500.0
2010-10-22 11:10:00,34.37,34.38,34.32,34.33,23500.0,25.2874,25.2948,25.2506,25.258,23500.0
2010-10-22 11:15:00,34.32,34.33,34.29,34.33,142100.0,25.2506,25.258,25.2286,25.258,142100.0
2010-10-22 11:20:00,34.33,34.35,34.31,34.31,30900.0,25.258,25.2727,25.2433,25.2433,30900.0
2010-10-22 11:25:00,34.32,34.32,34.29,34.31,22400.0,25.2506,25.2506,25.2286,25.2433,22400.0
2010-10-22 11:30:00,34.32,34.37,34.31,34.37,21000.0,25.2506,25.2874,25.2433,25.2874,21000.0
2010-10-22 11:35:00,34.37,34.4,34.36,34.4,21500.0,25.2874,25.3095,25.2801,25.3095,21500.0
2010-10-22 11:40:00,34.4,34.41,34.38,34.38,25600.0,25.3095,25.3168,25.2948,25.2948,25600.0
2010-10-22 11:45:00,34.38,34.38,34.32,34.32,16500.0,25.2948,25.2948,25.2506,25.2506,16500.0
2010-10-22 11:50:00,34.31,34.33,34.3,34.31,41200.0,25.2433,25.258,25.2359,25.2433,41200.0
2010-10-22 11:55:00,34.31,34.34,34.31,34.31,21700.0,25.2433,25.2653,25.2433,25.2433,21700.0
2010-10-22 12:00:00,34.31,34.33,34.31,34.31,22900.0,25.2433,25.258,25.2433,25.2433,22900.0
2010-10-22 12:05:00,34.31,34.37,34.3,34.36,23400.0,25.2433,25.2874,25.2359,25.2801,23400.0
2010-10-22 12:10:00,34.37,34.37,34.34,34.34,8800.0,25.2874,25.2874,25.2653,25.2653,8800.0
2010-10-22 12:15:00,34.34,34.35,34.33,34.35,39200.0,25.2653,25.2727,25.258,25.2727,39200.0
2010-10-22 12:20:00,34.34,34.36,34.34,34.36,196500.0,25.2653,25.2801,25.2653,25.2801,196500.0
2010-10-22 12:25:00,34.36,34.38,34.36,34.37,20100.0,25.2801,25.2948,25.2801,25.2874,20100.0
2010-10-22 12:30:00,34.39,34.41,34.37,34.37,259200.0,25.3021,25.3168,25.2874,25.2874,259200.0
2010-10-22 12:35:00,34.37,34.37,34.33,34.33,15300.0,25.2874,25.2874,25.258,25.258,15300.0
2010-10-22 12:40:00,34.33,34.33,34.31,34.32,14800.0,25.258,25.258,25.2433,25.2506,14800.0
2010-10-22 12:45:00,34.33,34.34,34.31,34.33,10600.0,25.258,25.2653,25.2433,25.258,10600.0
2010-10-22 12:50:00,34.33,34.34,34.3,34.3,14400.0,25.258,25.2653,25.2359,25.2359,14400.0
2010-10-22 12:55:00,34.29,34.29,34.24,34.27,231900.0,25.2286,25.2286,25.1918,25.2138,231900.0
2010-10-22 13:00:00,34.27,34.27,34.25,34.25,19600.0,25.2138,25.2138,25.1991,25.1991,19600.0
2010-10-22 13:05:00,34.25,34.26,34.24,34.26,16300.0,25.1991,25.2065,25.1918,25.2065,16300.0
2010-10-22 13:10:00,34.25,34.26,34.25,34.25,4000.0,25.1991,25.2065,25.1991,25.1991,4000.0
2010-10-22 13:15:00,34.26,34.28,34.26,34.27,24200.0,25.2065,25.2212,25.2065,25.2138,24200.0
2010-10-22 13:20:00,34.27,34.27,34.24,34.24,10900.0,25.2138,25.2138,25.1918,25.1918,10900.0
2010-10-22 13:25:00,34.25,34.29,34.24,34.26,49900.0,25.1991,25.2286,25.1918,25.2065,49900.0
2010-10-22 13:30:00,34.26,34.26,34.22,34.22,259800.0,25.2065,25.2065,25.177,25.177,259800.0
2010-10-22 13:35:00,34.23,34.24,34.22,34.22,39800.0,25.1844,25.1918,25.177,25.177,39800.0
2010-10-22 13:40:00,34.22,34.25,34.21,34.25,12100.0,25.177,25.1991,25.1697,25.1991,12100.0
2010-10-22 13:45:00,34.25,34.26,34.25,34.25,8400.0,25.1991,25.2065,25.1991,25.1991,8400.0
2010-10-22 13:50:00,34.24,34.24,34.2,34.2,113500.0,25.1918,25.1918,25.1623,25.1623,113500.0
2010-10-22 13:55:00,34.21,34.23,34.19,34.19,52500.0,25.1697,25.1844,25.155,25.155,52500.0
2010-10-22 14:00:00,34.2,34.2,34.18,34.19,19300.0,25.1623,25.1623,25.1476,25.155,19300.0
2010-10-22 14:05:00,34.19,34.23,34.18,34.23,72800.0,25.155,25.1844,25.1476,25.1844,72800.0
2010-10-22 14:10:00,34.22,34.27,34.22,34.25,285500.0,25.177,25.2138,25.177,25.1991,285500.0
2010-10-22 14:15:00,34.25,34.26,34.24,34.25,22600.0,25.1991,25.2065,25.1918,25.1991,22600.0
2010-10-22 14:20:00,34.25,34.26,34.24,34.26,18300.0,25.1991,25.2065,25.1918,25.2065,18300.0
2010-10-22 14:25:00,34.25,34.28,34.24,34.27,14600.0,25.1991,25.2212,25.1918,25.2138,14600.0
2010-10-22 14:30:00,34.27,34.27,34.22,34.24,13100.0,25.2138,25.2138,25.177,25.1918,13100.0
2010-10-22 14:35:00,34.24,34.26,34.24,34.25,17700.0,25.1918,25.2065,25.1918,25.1991,17700.0
2010-10-22 14:40:00,34.26,34.26,34.22,34.25,22600.0,25.2065,25.2065,25.177,25.1991,22600.0
2010-10-22 14:45:00,34.25,34.27,34.24,34.24,35300.0,25.1991,25.2138,25.1918,25.1918,35300.0
2010-10-22 14:50:00,34.24,34.25,34.23,34.25,24900.0,25.1918,25.1991,25.1844,25.1991,24900.0
2010-10-22 14:55:00,34.24,34.25,34.22,34.25,47900.0,25.1918,25.1991,25.177,25.1991,47900.0
2010-10-22 15:00:00,34.24,34.25,34.22,34.25,30700.0,25.1918,25.1991,25.177,25.1991,30700.0
2010-10-22 15:05:00,34.25,34.29,34.24,34.28,67500.0,25.1991,25.2286,25.1918,25.2212,67500.0
2010-10-22 15:10:00,34.28,34.29,34.24,34.26,38700.0,25.2212,25.2286,25.1918,25.2065,38700.0
2010-10-22 15:15:00,34.26,34.28,34.25,34.28,25200.0,25.2065,25.2212,25.1991,25.2212,25200.0
2010-10-22 15:20:00,34.28,34.3,34.27,34.28,62700.0,25.2212,25.2359,25.2138,25.2212,62700.0
2010-10-22 15:25:00,34.27,34.3,34.27,34.27,27400.0,25.2138,25.2359,25.2138,25.2138,27400.0
2010-10-22 15:30:00,34.27,34.29,34.26,34.28,39200.0,25.2138,25.2286,25.2065,25.2212,39200.0
2010-10-22 15:35:00,34.28,34.29,34.26,34.27,36700.0,25.2212,25.2286,25.2065,25.2138,36700.0
2010-10-22 15:40:00,34.26,34.28,34.26,34.28,236100.0,25.2065,25.2212,25.2065,25.2212,236100.0
2010-10-22 15:45:00,34.27,34.31,34.26,34.31,109700.0,25.2138,25.2433,25.2065,25.2433,109700.0
2010-10-22 15:50:00,34.3,34.33,34.3,34.32,292000.0,25.2359,25.258,25.2359,25.2506,292000.0
2010-10-22 15:55:00,34.31,34.35,34.31,34.34,505300.0,25.2433,25.2727,25.2433,25.2653,505300.0
2010-10-25 09:30:00,34.75,35.01,34.74,35.0,457000.0,25.567,25.7583,25.5596,25.7509,457000.0
2010-10-25 09:35:00,35.0,35.04,35.0,35.03,523100.0,25.7509,25.7804,25.7509,25.773,523100.0
2010-10-25 09:40:00,35.04,35.11,35.04,35.11,549900.0,25.7804,25.8319,25.7804,25.8319,549900.0
2010-10-25 09:45:00,35.11,35.12,35.03,35.05,76200.0,25.8319,25.8392,25.773,25.7877,76200.0
2010-10-25 09:50:00,35.06,35.1,35.05,35.08,82700.0,25.7951,25.8245,25.7877,25.8098,82700.0
2010-10-25 09:55:00,35.08,35.13,35.08,35.13,171800.0,25.8098,25.8466,25.8098,25.8466,171800.0
2010-10-25 10:00:00,35.1,35.17,35.09,35.11,335100.0,25.8245,25.876,25.8171,25.8319,335100.0
2010-10-25 10:05:00,35.11,35.16,35.11,35.12,64800.0,25.8319,25.8686,25.8319,25.8392,64800.0
2010-10-25 10:10:00,35.12,35.17,35.11,35.12,61400.0,25.8392,25.876,25.8319,25.8392,61400.0
2010-10-25 10:15:00,35.12,35.16,35.12,35.12,48800.0,25.8392,25.8686,25.8392,25.8392,48800.0
2010-10-25 10:20:00,35.11,35.12,35.08,35.1,43400.0,25.8319,25.8392,25.8098,25.8245,43400.0
2010-10-25 10:25:00,35.11,35.14,35.09,35.09,85100.0,25.8319,25.8539,25.8171,25.8171,85100.0
2010-10-25 10:30:00,35.09,35.12,35.04,35.07,227000.0,25.8171,25.8392,25.7804,25.8024,227000.0
2010-10-25 10:35:00,35.07,35.08,35.02,35.04,211500.0,25.8024,25.8098,25.7656,25.7804,211500.0
2010-10-25 10:40:00,35.04,35.04,34.91,34.95,226500.0,25.7804,25.7804,25.6847,25.7141,226500.0
2010-10-25 10:45:00,34.95,35.02,34.95,35.0,67100.0,25.7141,25.7656,25.7141,25.7509,67100.0
2010-10-25 10:50:00,35.0,35.01,34.97,35.0,44700.0,25.7509,25.7583,25.7289,25.7509,44700.0
2010-10-25 10:55:00,35.01,35.03,34.99,35.01,60300.0,25.7583,25.773,25.7436,25.7583,60300.0
2010-10-25 11:00:00,35.0,35.01,34.97,34.99,57100.0,25.7509,25.7583,25.7289,25.7436,57100.0
2010-10-25 11:05:00,34.99,35.01,34.94,34.99,57100.0,25.7436,25.7583,25.7068,25.7436,57100.0
2010-10-25 11:10:00,34.99,35.02,34.97,35.01,59500.0,25.7436,25.7656,25.7289,25.7583,59500.0
2010-10-25 11:15:00,35.0,35.04,34.95,35.03,44000.0,25.7509,25.7804,25.7141,25.773,44000.0
2010-10-25 11:20:00,35.03,35.06,35.02,35.02,92400.0,25.773,25.7951,25.7656,25.7656,92400.0
2010-10-25 11:25:00,35.02,35.02,35.0,35.02,19900.0,25.7656,25.7656,25.7509,25.7656,19900.0
2010-10-25 11:30:00,35.03,35.05,35.02,35.05,106800.0,25.773,25.7877,25.7656,25.7877,106800.0
2010-10-25 11:35:00,35.04,35.05,35.01,35.03,45700.0,25.7804,25.7877,25.7583,25.773,45700.0
2010-10-25 11:40:00,35.03,35.05,35.02,35.05,28200.0,25.773,25.7877,25.7656,25.7877,28200.0
2010-10-25 11:45:00,35.06,35.07,35.05,35.06,30200.0,25.7951,25.8024,25.7877,25.7951,30200.0
2010-10-25 11:50:00,35.05,35.06,34.96,34.97,24900.0,25.7877,25.7951,25.7215,25.7289,24900.0
2010-10-25 11:55:00,34.96,35.01,34.96,34.98,35200.0,25.7215,25.7583,25.7215,25.7362,35200.0
2010-10-25 12:00:00,34.98,35.01,34.98,35.0,41400.0,25.7362,25.7583,25.7362,25.7509,41400.0
2010-10-25 12:05:00,35.0,35.0,34.95,34.97,30500.0,25.7509,25.7509,25.7141,25.7289,30500.0
2010-10-25 12:10:00,34.98,34.99,34.97,34.97,10500.0,25.7362,25.7436,25.7289,25.7289,10500.0
2010-10-25 12:15:00,34.97,34.97,34.9,34.91,25900.0,25.7289,25.7289,25.6774,25.6847,25900.0
2010-10-25 12:20:00,34.91,34.92,34.82,34.87,220600.0,25.6847,25.6921,25.6185,25.6553,220600.0
2010-10-25 12:25:00,34.87,34.89,34.86,34.88,28200.0,25.6553,25.67,25.6479,25.6626,28200.0
2010-10-25 12:30:00,34.88,34.88,34.85,34.86,39000.0,25.6626,25.6626,25.6406,25.6479,39000.0
2010-10-25 12:35:00,34.87,34.94,34.87,34.94,139900.0,25.6553,25.7068,25.6553,25.7068,139900.0
2010-10-25 12:40:00,34.93,34.96,34.92,34.93,142100.0,25.6994,25.7215,25.6921,25.6994,142100.0
2010-10-25 12:45:00,34.94,34.94,34.93,34.93,71400.0,25.7068,25.7068,25.6994,25.6994,71400.0
2010-10-25 12:50:00,34.93,34.93,34.92,34.92,31400.0,25.6994,25.6994,25.6921,25.6921,31400.0
2010-10-25 12:55:00,34.93,35.01,34.93,34.98,553000.0,25.6994,25.7583,25.6994,25.7362,553000.0
2010-10-25 13:00:00,34.98,34.99,34.93,34.98,60300.0,25.7362,25.7436,25.6994,25.7362,60300.0
2010-10-25 13:05:00,34.98,35.01,34.97,35.0,70400.0,25.7362,25.7583,25.7289,25.7509,70400.0
2010-10-25 13:10:00,35.0,35.01,34.99,34.99,9300.0,25.7509,25.7583,25.7436,25.7436,9300.0
2010-10-25 13:15:00,34.98,35.02,34.98,35.01,34700.0,25.7362,25.7656,25.7362,25.7583,34700.0
2010-10-25 13:20:00,35.01,35.05,35.0,35.01,38700.0,25.7583,25.7877,25.7509,25.7583,38700.0
2010-10-25 13:25:00,35.01,35.06,35.01,35.03,49200.0,25.7583,25.7951,25.7583,25.773,49200.0
2010-10-25 13:30:00,35.04,35.06,35.01,35.01,49600.0,25.7804,25.7951,25.7583,25.7583,49600.0
2010-10-25 13:35:00,35.01,35.03,35.0,35.02,31800.0,25.7583,25.773,25.7509,25.7656,31800.0
2010-10-25 13:40:00,35.02,35.03,35.01,35.02,12600.0,25.7656,25.773,25.7583,25.7656,12600.0
2010-10-25 13:45:00,35.01,35.03,35.01,35.02,19100.0,25.7583,25.773,25.7583,25.7656,19100.0
2010-10-25 13:50:00,35.01,35.01,34.98,34.99,23100.0,25.7583,25.7583,25.7362,25.7436,23100.0
2010-10-25 13:55:00,34.99,35.01,34.98,35.01,43900.0,25.7436,25.7583,25.7362,25.7583,43900.0
2010-10-25 14:00:00,35.01,35.02,35.0,35.01,29200.0,25.7583,25.7656,25.7509,25.7583,29200.0
2010-10-25 14:05:00,35.01,35.05,35.0,35.05,22100.0,25.7583,25.7877,25.7509,25.7877,22100.0
2010-10-25 14:10:00,35.04,35.06,35.02,35.03,38500.0,25.7804,25.7951,25.7656,25.773,38500.0
2010-10-25 14:15:00,35.01,35.04,35.0,35.01,47800.0,25.7583,25.7804,25.7509,25.7583,47800.0
2010-10-25 14:20:00,35.01,35.05,35.01,35.03,22700.0,25.7583,25.7877,25.7583,25.773,22700.0
2010-10-25 14:25:00,35.03,35.04,35.03,35.04,9400.0,25.773,25.7804,25.773,25.7804,9400.0
2010-10-25 14:30:00,35.02,35.05,35.0,35.01,57300.0,25.7656,25.7877,25.7509,25.7583,57300.0
2010-10-25 14:35:00,35.02,35.02,34.94,35.0,81600.0,25.7656,25.7656,25.7068,25.7509,81600.0
2010-10-25 14:40:00,35.0,35.01,34.93,34.96,84000.0,25.7509,25.7583,25.6994,25.7215,84000.0
2010-10-25 14:45:00,34.97,35.0,34.97,34.97,29400.0,25.7289,25.7509,25.7289,25.7289,29400.0
2010-10-25 14:50:00,34.97,35.03,34.97,35.03,55200.0,25.7289,25.773,25.7289,25.773,55200.0
2010-10-25 14:55:00,35.03,35.03,35.0,35.0,69700.0,25.773,25.773,25.7509,25.7509,69700.0
2010-10-25 15:00:00,35.01,35.05,35.0,35.03,90000.0,25.7583,25.7877,25.7509,25.773,90000.0
2010-10-25 15:05:00,35.04,35.07,35.03,35.07,82200.0,25.7804,25.8024,25.773,25.8024,82200.0
2010-10-25 15:10:00,35.07,35.08,35.05,35.06,25700.0,25.8024,25.8098,25.7877,25.7951,25700.0
2010-10-25 15:15:00,35.06,35.08,35.05,35.06,155400.0,25.7951,25.8098,25.7877,25.7951,155400.0
2010-10-25 15:20:00,35.05,35.1,35.05,35.1,142500.0,25.7877,25.8245,25.7877,25.8245,142500.0
2010-10-25 15:25:00,35.1,35.14,35.09,35.13,231800.0,25.8245,25.8539,25.8171,25.8466,231800.0
2010-10-25 15:30:00,35.12,35.13,35.07,35.07,73600.0,25.8392,25.8466,25.8024,25.8024,73600.0
2010-10-25 15:35:00,35.07,35.08,34.98,34.98,225700.0,25.8024,25.8098,25.7362,25.7362,225700.0
2010-10-25 15:40:00,34.99,35.04,34.96,35.02,118000.0,25.7436,25.7804,25.7215,25.7656,118000.0
2010-10-25 15:45:00,35.0,35.0,34.87,34.92,256800.0,25.7509,25.7509,25.6553,25.6921,256800.0
2010-10-25 15:50:00,34.92,34.97,34.87,34.95,273800.0,25.6921,25.7289,25.6553,25.7141,273800.0
2010-10-25 15:55:00,34.95,34.95,34.89,34.95,1322400.0,25.7141,25.7141,25.67,25.7141,1322400.0
2010-10-26 09:30:00,34.55,34.57,34.35,34.43,266700.0,25.4198,25.4346,25.2727,25.3316,266700.0
2010-10-26 09:35:00,34.43,34.46,34.31,34.41,246300.0,25.3316,25.3536,25.2433,25.3168,246300.0
2010-10-26 09:40:00,34.42,34.47,34.33,34.38,378900.0,25.3242,25.361,25.258,25.2948,378900.0
2010-10-26 09:45:00,34.37,34.52,34.33,34.51,129900.0,25.2874,25.3978,25.258,25.3904,129900.0
2010-10-26 09:50:00,34.52,34.54,34.49,34.49,135700.0,25.3978,25.4125,25.3757,25.3757,135700.0
2010-10-26 09:55:00,34.48,34.58,34.48,34.54,81600.0,25.3683,25.4419,25.3683,25.4125,81600.0
2010-10-26 10:00:00,34.56,34.67,34.55,34.66,333600.0,25.4272,25.5081,25.4198,25.5008,333600.0
2010-10-26 10:05:00,34.66,34.69,34.61,34.64,166500.0,25.5008,25.5228,25.464,25.4861,166500.0
2010-10-26 10:10:00,34.64,34.65,34.6,34.61,166200.0,25.4861,25.4934,25.4566,25.464,166200.0
2010-10-26 10:15:00,34.61,34.7,34.61,34.67,98200.0,25.464,25.5302,25.464,25.5081,98200.0
2010-10-26 10:20:00,34.68,34.72,34.66,34.69,254600.0,25.5155,25.5449,25.5008,25.5228,254600.0
2010-10-26 10:25:00,34.69,34.72,34.64,34.65,58800.0,25.5228,25.5449,25.4861,25.4934,58800.0
2010-10-26 10:30:00,34.66,34.67,34.65,34.65,22500.0,25.5008,25.5081,25.4934,25.4934,22500.0
2010-10-26 10:35:00,34.66,34.66,34.57,34.58,107000.0,25.5008,25.5008,25.4346,25.4419,107000.0
2010-10-26 10:40:00,34.59,34.6,34.54,34.55,194200.0,25.4493,25.4566,25.4125,25.4198,194200.0
2010-10-26 10:45:00,34.55,34.62,34.55,34.59,38900.0,25.4198,25.4713,25.4198,25.4493,38900.0
2010-10-26 10:50:00,34.59,34.65,34.58,34.59,104700.0,25.4493,25.4934,25.4419,25.4493,104700.0
2010-10-26 10:55:00,34.6,34.71,34.6,34.7,39900.0,25.4566,25.5376,25.4566,25.5302,39900.0
2010-10-26 11:00:00,34.71,34.78,34.67,34.69,173000.0,25.5376,25.5891,25.5081,25.5228,173000.0
2010-10-26 11:05:00,34.68,34.69,34.6,34.63,51700.0,25.5155,25.5228,25.4566,25.4787,51700.0
2010-10-26 11:10:00,34.63,34.66,34.6,34.64,35700.0,25.4787,25.5008,25.4566,25.4861,35700.0
2010-10-26 11:15:00,34.64,34.69,34.63,34.65,288700.0,25.4861,25.5228,25.4787,25.4934,288700.0
2010-10-26 11:20:00,34.66,34.73,34.65,34.72,97600.0,25.5008,25.5523,25.4934,25.5449,97600.0
2010-10-26 11:25:00,34.72,34.72,34.69,34.7,51900.0,25.5449,25.5449,25.5228,25.5302,51900.0
2010-10-26 11:30:00,34.7,34.74,34.69,34.74,376100.0,25.5302,25.5596,25.5228,25.5596,376100.0
2010-10-26 11:35:00,34.74,34.75,34.74,34.74,103400.0,25.5596,25.567,25.5596,25.5596,103400.0
2010-10-26 11:40:00,34.74,34.77,34.72,34.75,220000.0,25.5596,25.5817,25.5449,25.567,220000.0
2010-10-26 11:45:00,34.75,34.78,34.75,34.75,22000.0,25.567,25.5891,25.567,25.567,22000.0
2010-10-26 11:50:00,34.75,34.77,34.75,34.76,15700.0,25.567,25.5817,25.567,25.5743,15700.0
2010-10-26 11:55:00,34.76,34.8,34.74,34.8,82400.0,25.5743,25.6038,25.5596,25.6038,82400.0
2010-10-26 12:00:00,34.8,34.81,34.77,34.77,79300.0,25.6038,25.6111,25.5817,25.5817,79300.0
2010-10-26 12:05:00,34.77,34.8,34.75,34.79,21800.0,25.5817,25.6038,25.567,25.5964,21800.0
2010-10-26 12:10:00,34.79,34.83,34.79,34.82,25800.0,25.5964,25.6259,25.5964,25.6185,25800.0
2010-10-26 12:15:00,34.82,34.83,34.79,34.79,31800.0,25.6185,25.6259,25.5964,25.5964,31800.0
2010-10-26 12:20:00,34.79,34.79,34.75,34.77,21800.0,25.5964,25.5964,25.567,25.5817,21800.0
2010-10-26 12:25:00,34.77,34.78,34.74,34.74,29600.0,25.5817,25.5891,25.5596,25.5596,29600.0
2010-10-26 12:30:00,34.74,34.74,34.72,34.72,13000.0,25.5596,25.5596,25.5449,25.5449,13000.0
2010-10-26 12:35:00,34.72,34.75,34.71,34.74,14000.0,25.5449,25.567,25.5376,25.5596,14000.0
2010-10-26 12:40:00,34.73,34.74,34.71,34.71,54400.0,25.5523,25.5596,25.5376,25.5376,54400.0
2010-10-26 12:45:00,34.7,34.71,34.68,34.7,15200.0,25.5302,25.5376,25.5155,25.5302,15200.0
2010-10-26 12:50:00,34.71,34.72,34.7,34.7,31200.0,25.5376,25.5449,25.5302,25.5302,31200.0
2010-10-26 12:55:00,34.7,34.74,34.7,34.72,59300.0,25.5302,25.5596,25.5302,25.5449,59300.0
2010-10-26 13:00:00,34.73,34.75,34.73,34.74,7100.0,25.5523,25.567,25.5523,25.5596,7100.0
2010-10-26 13:05:00,34.75,34.77,34.74,34.76,20400.0,25.567,25.5817,25.5596,25.5743,20400.0
2010-10-26 13:10:00,34.77,34.79,34.77,34.79,21700.0,25.5817,25.5964,25.5817,25.5964,21700.0
2010-10-26 13:15:00,34.8,34.8,34.77,34.77,33100.0,25.6038,25.6038,25.5817,25.5817,33100.0
2010-10-26 13:20:00,34.78,34.78,34.75,34.78,238600.0,25.5891,25.5891,25.567,25.5891,238600.0
2010-10-26 13:25:00,34.77,34.77,34.71,34.72,70100.0,25.5817,25.5817,25.5376,25.5449,70100.0
2010-10-26 13:30:00,34.73,34.76,34.72,34.75,30500.0,25.5523,25.5743,25.5449,25.567,30500.0
2010-10-26 13:35:00,34.76,34.77,34.73,34.73,180500.0,25.5743,25.5817,25.5523,25.5523,180500.0
2010-10-26 13:40:00,34.73,34.76,34.73,34.75,43800.0,25.5523,25.5743,25.5523,25.567,43800.0
2010-10-26 13:45:00,34.75,34.76,34.74,34.76,14700.0,25.567,25.5743,25.5596,25.5743,14700.0
2010-10-26 13:50:00,34.76,34.77,34.68,34.69,78600.0,25.5743,25.5817,25.5155,25.5228,78600.0
2010-10-26 13:55:00,34.7,34.71,34.66,34.69,322400.0,25.5302,25.5376,25.5008,25.5228,322400.0
2010-10-26 14:00:00,34.68,34.71,34.67,34.67,120300.0,25.5155,25.5376,25.5081,25.5081,120300.0
2010-10-26 14:05:00,34.67,34.7,34.63,34.64,127600.0,25.5081,25.5302,25.4787,25.4861,127600.0
2010-10-26 14:10:00,34.63,34.65,34.62,34.65,36100.0,25.4787,25.4934,25.4713,25.4934,36100.0
2010-10-26 14:15:00,34.65,34.7,34.65,34.7,52900.0,25.4934,25.5302,25.4934,25.5302,52900.0
2010-10-26 14:20:00,34.7,34.71,34.67,34.67,29300.0,25.5302,25.5376,25.5081,25.5081,29300.0
2010-10-26 14:25:00,34.67,34.72,34.67,34.71,32900.0,25.5081,25.5449,25.5081,25.5376,32900.0
2010-10-26 14:30:00,34.71,34.72,34.69,34.69,59900.0,25.5376,25.5449,25.5228,25.5228,59900.0
2010-10-26 14:35:00,34.68,34.75,34.68,34.75,93100.0,25.5155,25.567,25.5155,25.567,93100.0
2010-10-26 14:40:00,34.75,34.76,34.73,34.74,85100.0,25.567,25.5743,25.5523,25.5596,85100.0
2010-10-26 14:45:00,34.73,34.76,34.73,34.76,22100.0,25.5523,25.5743,25.5523,25.5743,22100.0
2010-10-26 14:50:00,34.76,34.8,34.76,34.8,26200.0,25.5743,25.6038,25.5743,25.6038,26200.0
2010-10-26 14:55:00,34.79,34.82,34.77,34.77,82500.0,25.5964,25.6185,25.5817,25.5817,82500.0
2010-10-26 15:00:00,34.77,34.81,34.76,34.81,27300.0,25.5817,25.6111,25.5743,25.6111,27300.0
2010-10-26 15:05:00,34.81,34.82,34.78,34.81,81700.0,25.6111,25.6185,25.5891,25.6111,81700.0
2010-10-26 15:10:00,34.81,34.84,34.79,34.79,85200.0,25.6111,25.6332,25.5964,25.5964,85200.0
2010-10-26 15:15:00,34.79,34.85,34.79,34.85,105000.0,25.5964,25.6406,25.5964,25.6406,105000.0
2010-10-26 15:20:00,34.85,34.88,34.85,34.87,132700.0,25.6406,25.6626,25.6406,25.6553,132700.0
2010-10-26 15:25:00,34.86,34.9,34.86,34.86,325400.0,25.6479,25.6774,25.6479,25.6479,325400.0
2010-10-26 15:30:00,34.85,34.87,34.83,34.87,130600.0,25.6406,25.6553,25.6259,25.6553,130600.0
2010-10-26 15:35:00,34.87,34.87,34.83,34.85,47000.0,25.6553,25.6553,25.6259,25.6406,47000.0
2010-10-26 15:40:00,34.85,34.86,34.82,34.83,52600.0,25.6406,25.6479,25.6185,25.6259,52600.0
2010-10-26 15:45:00,34.83,34.83,34.78,34.81,354000.0,25.6259,25.6259,25.5891,25.6111,354000.0
2010-10-26 15:50:00,34.8,34.82,34.78,34.78,291600.0,25.6038,25.6185,25.5891,25.5891,291600.0
2010-10-26 15:55:00,34.79,34.83,34.78,34.82,596000.0,25.5964,25.6259,25.5891,25.6185,596000.0
2010-10-27 09:30:00,34.56,34.56,34.4,34.46,326900.0,25.4272,25.4272,25.3095,25.3536,326900.0
2010-10-27 09:35:00,34.46,34.46,34.41,34.43,148900.0,25.3536,25.3536,25.3168,25.3316,148900.0
2010-10-27 09:40:00,34.43,34.47,34.43,34.45,214300.0,25.3316,25.361,25.3316,25.3463,214300.0
2010-10-27 09:45:00,34.44,34.44,34.37,34.42,183000.0,25.3389,25.3389,25.2874,25.3242,183000.0
2010-10-27 09:50:00,34.41,34.42,34.37,34.41,271700.0,25.3168,25.3242,25.2874,25.3168,271700.0
2010-10-27 09:55:00,34.43,34.45,34.41,34.45,242700.0,25.3316,25.3463,25.3168,25.3463,242700.0
2010-10-27 10:00:00,34.45,34.49,34.37,34.42,150700.0,25.3463,25.3757,25.2874,25.3242,150700.0
2010-10-27 10:05:00,34.42,34.42,34.35,34.38,432200.0,25.3242,25.3242,25.2727,25.2948,432200.0
2010-10-27 10:10:00,34.38,34.46,34.37,34.41,148500.0,25.2948,25.3536,25.2874,25.3168,148500.0
2010-10-27 10:15:00,34.41,34.43,34.34,34.35,321900.0,25.3168,25.3316,25.2653,25.2727,321900.0
2010-10-27 10:20:00,34.35,34.35,34.24,34.24,146500.0,25.2727,25.2727,25.1918,25.1918,146500.0
2010-10-27 10:25:00,34.24,34.27,34.19,34.24,496500.0,25.1918,25.2138,25.155,25.1918,496500.0
2010-10-27 10:30:00,34.25,34.3,34.19,34.29,1218500.0,25.1991,25.2359,25.155,25.2286,1218500.0
2010-10-27 10:35:00,34.29,34.33,34.26,34.33,193800.0,25.2286,25.258,25.2065,25.258,193800.0
2010-10-27 10:40:00,34.33,34.36,34.32,34.34,87700.0,25.258,25.2801,25.2506,25.2653,87700.0
2010-10-27 10:45:00,34.35,34.37,34.3,34.3,217900.0,25.2727,25.2874,25.2359,25.2359,217900.0
2010-10-27 10:50:00,34.3,34.33,34.27,34.32,112400.0,25.2359,25.258,25.2138,25.2506,112400.0
2010-10-27 10:55:00,34.33,34.33,34.18,34.18,347600.0,25.258,25.258,25.1476,25.1476,347600.0
2010-10-27 11:00:00,34.19,34.2,34.13,34.17,139300.0,25.155,25.1623,25.1108,25.1403,139300.0
2010-10-27 11:05:00,34.18,34.21,34.14,34.21,282200.0,25.1476,25.1697,25.1182,25.1697,282200.0
2010-10-27 11:10:00,34.21,34.22,34.14,34.19,566200.0,25.1697,25.177,25.1182,25.155,566200.0
2010-10-27 11:15:00,34.19,34.24,34.18,34.24,107800.0,25.155,25.1918,25.1476,25.1918,107800.0
2010-10-27 11:20:00,34.23,34.26,34.2,34.21,204100.0,25.1844,25.2065,25.1623,25.1697,204100.0
2010-10-27 11:25:00,34.2,34.22,34.17,34.2,171900.0,25.1623,25.177,25.1403,25.1623,171900.0
2010-10-27 11:30:00,34.2,34.24,34.2,34.23,23200.0,25.1623,25.1918,25.1623,25.1844,23200.0
2010-10-27 11:35:00,34.22,34.29,34.22,34.27,56100.0,25.177,25.2286,25.177,25.2138,56100.0
2010-10-27 11:40:00,34.27,34.31,34.27,34.29,80700.0,25.2138,25.2433,25.2138,25.2286,80700.0
2010-10-27 11:45:00,34.29,34.3,34.27,34.3,29100.0,25.2286,25.2359,25.2138,25.2359,29100.0
2010-10-27 11:50:00,34.31,34.36,34.31,34.33,108300.0,25.2433,25.2801,25.2433,25.258,108300.0
2010-10-27 11:55:00,34.33,34.35,34.32,34.33,41100.0,25.258,25.2727,25.2506,25.258,41100.0
2010-10-27 12:00:00,34.34,34.36,34.31,34.32,15300.0,25.2653,25.2801,25.2433,25.2506,15300.0
2010-10-27 12:05:00,34.32,34.33,34.3,34.31,7600.0,25.2506,25.258,25.2359,25.2433,7600.0
2010-10-27 12:10:00,34.32,34.32,34.31,34.31,21400.0,25.2506,25.2506,25.2433,25.2433,21400.0
2010-10-27 12:15:00,34.31,34.32,34.29,34.29,29000.0,25.2433,25.2506,25.2286,25.2286,29000.0
2010-10-27 12:20:00,34.29,34.29,34.28,34.28,29600.0,25.2286,25.2286,25.2212,25.2212,29600.0
2010-10-27 12:25:00,34.28,34.29,34.26,34.27,27400.0,25.2212,25.2286,25.2065,25.2138,27400.0
2010-10-27 12:30:00,34.28,34.3,34.27,34.29,16700.0,25.2212,25.2359,25.2138,25.2286,16700.0
2010-10-27 12:35:00,34.28,34.29,34.27,34.27,11600.0,25.2212,25.2286,25.2138,25.2138,11600.0
2010-10-27 12:40:00,34.27,34.27,34.22,34.23,32600.0,25.2138,25.2138,25.177,25.1844,32600.0
2010-10-27 12:45:00,34.23,34.26,34.23,34.26,21300.0,25.1844,25.2065,25.1844,25.2065,21300.0
2010-10-27 12:50:00,34.25,34.26,34.24,34.25,31900.0,25.1991,25.2065,25.1918,25.1991,31900.0
2010-10-27 12:55:00,34.25,34.26,34.24,34.25,17700.0,25.1991,25.2065,25.1918,25.1991,17700.0
2010-10-27 13:00:00,34.26,34.28,34.25,34.28,16000.0,25.2065,25.2212,25.1991,25.2212,16000.0
2010-10-27 13:05:00,34.28,34.3,34.27,34.27,29400.0,25.2212,25.2359,25.2138,25.2138,29400.0
2010-10-27 13:10:00,34.26,34.26,34.22,34.22,75300.0,25.2065,25.2065,25.177,25.177,75300.0
2010-10-27 13:15:00,34.21,34.22,34.17,34.21,99100.0,25.1697,25.177,25.1403,25.1697,99100.0
2010-10-27 13:20:00,34.21,34.23,34.18,34.23,11100.0,25.1697,25.1844,25.1476,25.1844,11100.0
2010-10-27 13:25:00,34.23,34.27,34.2,34.26,149000.0,25.1844,25.2138,25.1623,25.2065,149000.0
2010-10-27 13:30:00,34.26,34.26,34.21,34.22,45400.0,25.2065,25.2065,25.1697,25.177,45400.0
2010-10-27 13:35:00,34.22,34.25,34.22,34.25,27600.0,25.177,25.1991,25.177,25.1991,27600.0
2010-10-27 13:40:00,34.24,34.26,34.22,34.26,72900.0,25.1918,25.2065,25.177,25.2065,72900.0
2010-10-27 13:45:00,34.26,34.29,34.25,34.29,9900.0,25.2065,25.2286,25.1991,25.2286,9900.0
2010-10-27 13:50:00,34.28,34.29,34.23,34.24,148400.0,25.2212,25.2286,25.1844,25.1918,148400.0
2010-10-27 13:55:00,34.23,34.31,34.23,34.31,14700.0,25.1844,25.2433,25.1844,25.2433,14700.0
2010-10-27 14:00:00,34.3,34.33,34.28,34.31,25900.0,25.2359,25.258,25.2212,25.2433,25900.0
2010-10-27 14:05:00,34.31,34.33,34.31,34.33,41200.0,25.2433,25.258,25.2433,25.258,41200.0
2010-10-27 14:10:00,34.33,34.33,34.32,34.33,27700.0,25.258,25.258,25.2506,25.258,27700.0
2010-10-27 14:15:00,34.33,34.36,34.32,34.32,35900.0,25.258,25.2801,25.2506,25.2506,35900.0
2010-10-27 14:20:00,34.32,34.32,34.29,34.3,19700.0,25.2506,25.2506,25.2286,25.2359,19700.0
2010-10-27 14:25:00,34.31,34.33,34.31,34.31,20600.0,25.2433,25.258,25.2433,25.2433,20600.0
2010-10-27 14:30:00,34.3,34.3,34.28,34.3,31500.0,25.2359,25.2359,25.2212,25.2359,31500.0
2010-10-27 14:35:00,34.3,34.38,34.26,34.37,94300.0,25.2359,25.2948,25.2065,25.2874,94300.0
2010-10-27 14:40:00,34.37,34.41,34.37,34.4,123400.0,25.2874,25.3168,25.2874,25.3095,123400.0
2010-10-27 14:45:00,34.4,34.42,34.4,34.41,166900.0,25.3095,25.3242,25.3095,25.3168,166900.0
2010-10-27 14:50:00,34.41,34.42,34.39,34.41,166200.0,25.3168,25.3242,25.3021,25.3168,166200.0
2010-10-27 14:55:00,34.41,34.45,34.38,34.38,71600.0,25.3168,25.3463,25.2948,25.2948,71600.0
2010-10-27 15:00:00,34.38,34.4,34.37,34.37,19000.0,25.2948,25.3095,25.2874,25.2874,19000.0
2010-10-27 15:05:00,34.37,34.4,34.37,34.38,92700.0,25.2874,25.3095,25.2874,25.2948,92700.0
2010-10-27 15:10:00,34.38,34.38,34.34,34.35,100200.0,25.2948,25.2948,25.2653,25.2727,100200.0
2010-10-27 15:15:00,34.34,34.36,34.32,34.35,231900.0,25.2653,25.2801,25.2506,25.2727,231900.0
2010-10-27 15:20:00,34.36,34.41,34.34,34.41,104800.0,25.2801,25.3168,25.2653,25.3168,104800.0
2010-10-27 15:25:00,34.41,34.43,34.38,34.39,77500.0,25.3168,25.3316,25.2948,25.3021,77500.0
2010-10-27 15:30:00,34.39,34.42,34.38,34.42,53700.0,25.3021,25.3242,25.2948,25.3242,53700.0
2010-10-27 15:35:00,34.43,34.49,34.43,34.49,131000.0,25.3316,25.3757,25.3316,25.3757,131000.0
2010-10-27 15:40:00,34.49,34.51,34.46,34.47,132600.0,25.3757,25.3904,25.3536,25.361,132600.0
2010-10-27 15:45:00,34.47,34.52,34.44,34.46,580800.0,25.361,25.3978,25.3389,25.3536,580800.0
2010-10-27 15:50:00,34.47,34.53,34.46,34.52,332800.0,25.361,25.4051,25.3536,25.3978,332800.0
2010-10-27 15:55:00,34.52,34.56,34.5,34.51,836600.0,25.3978,25.4272,25.3831,25.3904,836600.0
2010-10-28 09:30:00,34.88,34.91,34.77,34.91,357400.0,25.6626,25.6847,25.5817,25.6847,357400.0
2010-10-28 09:35:00,34.9,34.9,34.83,34.85,267800.0,25.6774,25.6774,25.6259,25.6406,267800.0
2010-10-28 09:40:00,34.84,34.84,34.67,34.68,136800.0,25.6332,25.6332,25.5081,25.5155,136800.0
2010-10-28 09:45:00,34.68,34.74,34.63,34.63,78200.0,25.5155,25.5596,25.4787,25.4787,78200.0
2010-10-28 09:50:00,34.63,34.7,34.61,34.7,202600.0,25.4787,25.5302,25.464,25.5302,202600.0
2010-10-28 09:55:00,34.7,34.73,34.65,34.66,352700.0,25.5302,25.5523,25.4934,25.5008,352700.0
2010-10-28 10:00:00,34.66,34.67,34.62,34.63,75700.0,25.5008,25.5081,25.4713,25.4787,75700.0
2010-10-28 10:05:00,34.64,34.68,34.61,34.67,81700.0,25.4861,25.5155,25.464,25.5081,81700.0
2010-10-28 10:10:00,34.67,34.7,34.64,34.64,340300.0,25.5081,25.5302,25.4861,25.4861,340300.0
2010-10-28 10:15:00,34.64,34.64,34.52,34.54,396800.0,25.4861,25.4861,25.3978,25.4125,396800.0
2010-10-28 10:20:00,34.53,34.53,34.49,34.49,24100.0,25.4051,25.4051,25.3757,25.3757,24100.0
2010-10-28 10:25:00,34.48,34.48,34.38,34.4,135300.0,25.3683,25.3683,25.2948,25.3095,135300.0
2010-10-28 10:30:00,34.4,34.4,34.34,34.37,70300.0,25.3095,25.3095,25.2653,25.2874,70300.0
2010-10-28 10:35:00,34.38,34.4,34.29,34.35,114400.0,25.2948,25.3095,25.2286,25.2727,114400.0
2010-10-28 10:40:00,34.36,34.42,34.35,34.42,64100.0,25.2801,25.3242,25.2727,25.3242,64100.0
2010-10-28 10:45:00,34.42,34.44,34.36,34.43,258000.0,25.3242,25.3389,25.2801,25.3316,258000.0
2010-10-28 10:50:00,34.44,34.49,34.44,34.48,20900.0,25.3389,25.3757,25.3389,25.3683,20900.0
2010-10-28 10:55:00,34.48,34.49,34.45,34.48,33700.0,25.3683,25.3757,25.3463,25.3683,33700.0
2010-10-28 11:00:00,34.48,34.53,34.47,34.5,25300.0,25.3683,25.4051,25.361,25.3831,25300.0
2010-10-28 11:05:00,34.5,34.54,34.49,34.54,93100.0,25.3831,25.4125,25.3757,25.4125,93100.0
2010-10-28 11:10:00,34.55,34.61,34.55,34.58,66000.0,25.4198,25.464,25.4198,25.4419,66000.0
2010-10-28 11:15:00,34.58,34.58,34.53,34.57,129000.0,25.4419,25.4419,25.4051,25.4346,129000.0
2010-10-28 11:20:00,34.58,34.65,34.54,34.65,153000.0,25.4419,25.4934,25.4125,25.4934,153000.0
2010-10-28 11:25:00,34.65,34.66,34.64,34.64,34200.0,25.4934,25.5008,25.4861,25.4861,34200.0
2010-10-28 11:30:00,34.63,34.63,34.54,34.56,115000.0,25.4787,25.4787,25.4125,25.4272,115000.0
2010-10-28 11:35:00,34.56,34.6,34.56,34.57,93300.0,25.4272,25.4566,25.4272,25.4346,93300.0
2010-10-28 11:40:00,34.56,34.57,34.53,34.57,27800.0,25.4272,25.4346,25.4051,25.4346,27800.0
2010-10-28 11:45:00,34.57,34.58,34.53,34.53,28300.0,25.4346,25.4419,25.4051,25.4051,28300.0
2010-10-28 11:50:00,34.53,34.53,34.48,34.48,175400.0,25.4051,25.4051,25.3683,25.3683,175400.0
2010-10-28 11:55:00,34.47,34.47,34.42,34.44,53700.0,25.361,25.361,25.3242,25.3389,53700.0
2010-10-28 12:00:00,34.43,34.43,34.36,34.39,86200.0,25.3316,25.3316,25.2801,25.3021,86200.0
2010-10-28 12:05:00,34.39,34.43,34.39,34.43,33000.0,25.3021,25.3316,25.3021,25.3316,33000.0
2010-10-28 12:10:00,34.43,34.44,34.39,34.39,54800.0,25.3316,25.3389,25.3021,25.3021,54800.0
2010-10-28 12:15:00,34.39,34.45,34.38,34.45,29700.0,25.3021,25.3463,25.2948,25.3463,29700.0
2010-10-28 12:20:00,34.45,34.46,34.4,34.4,50300.0,25.3463,25.3536,25.3095,25.3095,50300.0
2010-10-28 12:25:00,34.4,34.42,34.34,34.34,83800.0,25.3095,25.3242,25.2653,25.2653,83800.0
2010-10-28 12:30:00,34.34,34.41,34.32,34.41,101800.0,25.2653,25.3168,25.2506,25.3168,101800.0
2010-10-28 12:35:00,34.41,34.41,34.37,34.37,36000.0,25.3168,25.3168,25.2874,25.2874,36000.0
2010-10-28 12:40:00,34.38,34.41,34.38,34.41,32000.0,25.2948,25.3168,25.2948,25.3168,32000.0
2010-10-28 12:45:00,34.4,34.42,34.39,34.4,171300.0,25.3095,25.3242,25.3021,25.3095,171300.0
2010-10-28 12:50:00,34.41,34.45,34.41,34.43,65600.0,25.3168,25.3463,25.3168,25.3316,65600.0
2010-10-28 12:55:00,34.43,34.45,34.39,34.39,121800.0,25.3316,25.3463,25.3021,25.3021,121800.0
2010-10-28 13:00:00,34.39,34.47,34.38,34.45,124500.0,25.3021,25.361,25.2948,25.3463,124500.0
2010-10-28 13:05:00,34.45,34.53,34.45,34.53,184400.0,25.3463,25.4051,25.3463,25.4051,184400.0
2010-10-28 13:10:00,34.53,34.56,34.53,34.56,105600.0,25.4051,25.4272,25.4051,25.4272,105600.0
2010-10-28 13:15:00,34.58,34.62,34.57,34.57,196700.0,25.4419,25.4713,25.4346,25.4346,196700.0
2010-10-28 13:20:00,34.58,34.58,34.52,34.53,110400.0,25.4419,25.4419,25.3978,25.4051,110400.0
2010-10-28 13:25:00,34.53,34.54,34.5,34.52,50400.0,25.4051,25.4125,25.3831,25.3978,50400.0
2010-10-28 13:30:00,34.53,34.56,34.51,34.51,29600.0,25.4051,25.4272,25.3904,25.3904,29600.0
2010-10-28 13:35:00,34.5,34.54,34.49,34.52,76500.0,25.3831,25.4125,25.3757,25.3978,76500.0
2010-10-28 13:40:00,34.53,34.53,34.48,34.49,43600.0,25.4051,25.4051,25.3683,25.3757,43600.0
2010-10-28 13:45:00,34.49,34.49,34.44,34.47,46500.0,25.3757,25.3757,25.3389,25.361,46500.0
2010-10-28 13:50:00,34.47,34.5,34.47,34.5,58000.0,25.361,25.3831,25.361,25.3831,58000.0
2010-10-28 13:55:00,34.5,34.51,34.46,34.47,72200.0,25.3831,25.3904,25.3536,25.361,72200.0
2010-10-28 14:00:00,34.48,34.49,34.46,34.48,321700.0,25.3683,25.3757,25.3536,25.3683,321700.0
2010-10-28 14:05:00,34.48,34.52,34.48,34.51,32500.0,25.3683,25.3978,25.3683,25.3904,32500.0
2010-10-28 14:10:00,34.51,34.54,34.5,34.5,66900.0,25.3904,25.4125,25.3831,25.3831,66900.0
2010-10-28 14:15:00,34.5,34.51,34.46,34.47,109700.0,25.3831,25.3904,25.3536,25.361,109700.0
2010-10-28 14:20:00,34.48,34.5,34.44,34.49,94300.0,25.3683,25.3831,25.3389,25.3757,94300.0
2010-10-28 14:25:00,34.51,34.51,34.46,34.48,62800.0,25.3904,25.3904,25.3536,25.3683,62800.0
2010-10-28 14:30:00,34.48,34.5,34.47,34.49,79200.0,25.3683,25.3831,25.361,25.3757,79200.0
2010-10-28 14:35:00,34.49,34.49,34.46,34.48,30300.0,25.3757,25.3757,25.3536,25.3683,30300.0
2010-10-28 14:40:00,34.48,34.48,34.44,34.48,39700.0,25.3683,25.3683,25.3389,25.3683,39700.0
2010-10-28 14:45:00,34.49,34.51,34.45,34.49,86600.0,25.3757,25.3904,25.3463,25.3757,86600.0
2010-10-28 14:50:00,34.5,34.5,34.48,34.49,47400.0,25.3831,25.3831,25.3683,25.3757,47400.0
2010-10-28 14:55:00,34.49,34.52,34.48,34.51,27500.0,25.3757,25.3978,25.3683,25.3904,27500.0
2010-10-28 15:00:00,34.5,34.53,34.49,34.53,40900.0,25.3831,25.4051,25.3757,25.4051,40900.0
2010-10-28 15:05:00,34.53,34.59,34.53,34.57,322200.0,25.4051,25.4493,25.4051,25.4346,322200.0
2010-10-28 15:10:00,34.56,34.58,34.53,34.55,103000.0,25.4272,25.4419,25.4051,25.4198,103000.0
2010-10-28 15:15:00,34.54,34.56,34.49,34.52,256800.0,25.4125,25.4272,25.3757,25.3978,256800.0
2010-10-28 15:20:00,34.52,34.52,34.47,34.48,91700.0,25.3978,25.3978,25.361,25.3683,91700.0
2010-10-28 15:25:00,34.48,34.51,34.46,34.51,292200.0,25.3683,25.3904,25.3536,25.3904,292200.0
2010-10-28 15:30:00,34.51,34.56,34.49,34.54,51800.0,25.3904,25.4272,25.3757,25.4125,51800.0
2010-10-28 15:35:00,34.54,34.59,34.54,34.55,157600.0,25.4125,25.4493,25.4125,25.4198,157600.0
2010-10-28 15:40:00,34.56,34.58,34.53,34.54,95200.0,25.4272,25.4419,25.4051,25.4125,95200.0
2010-10-28 15:45:00,34.55,34.58,34.53,34.57,221100.0,25.4198,25.4419,25.4051,25.4346,221100.0
2010-10-28 15:50:00,34.57,34.57,34.52,34.52,507800.0,25.4346,25.4346,25.3978,25.3978,507800.0
2010-10-28 15:55:00,34.52,34.53,34.48,34.5,601800.0,25.3978,25.4051,25.3683,25.3831,601800.0
2010-10-29 09:30:00,34.45,34.45,34.36,34.37,432700.0,25.3463,25.3463,25.2801,25.2874,432700.0
2010-10-29 09:35:00,34.37,34.47,34.37,34.39,532400.0,25.2874,25.361,25.2874,25.3021,532400.0
2010-10-29 09:40:00,34.39,34.64,34.39,34.61,637100.0,25.3021,25.4861,25.3021,25.464,637100.0
2010-10-29 09:45:00,34.61,34.63,34.56,34.62,31100.0,25.464,25.4787,25.4272,25.4713,31100.0
2010-10-29 09:50:00,34.62,34.65,34.58,34.6,32400.0,25.4713,25.4934,25.4419,25.4566,32400.0
2010-10-29 09:55:00,34.6,34.6,34.45,34.47,470700.0,25.4566,25.4566,25.3463,25.361,470700.0
2010-10-29 10:00:00,34.48,34.57,34.45,34.56,67700.0,25.3683,25.4346,25.3463,25.4272,67700.0
2010-10-29 10:05:00,34.56,34.7,34.56,34.69,77300.0,25.4272,25.5302,25.4272,25.5228,77300.0
2010-10-29 10:10:00,34.68,34.68,34.64,34.67,29500.0,25.5155,25.5155,25.4861,25.5081,29500.0
2010-10-29 10:15:00,34.66,34.71,34.66,34.67,32300.0,25.5008,25.5376,25.5008,25.5081,32300.0
2010-10-29 10:20:00,34.67,34.68,34.66,34.68,12200.0,25.5081,25.5155,25.5008,25.5155,12200.0
2010-10-29 10:25:00,34.69,34.74,34.69,34.69,75500.0,25.5228,25.5596,25.5228,25.5228,75500.0
2010-10-29 10:30:00,34.69,34.7,34.65,34.65,21200.0,25.5228,25.5302,25.4934,25.4934,21200.0
2010-10-29 10:35:00,34.65,34.68,34.64,34.67,28000.0,25.4934,25.5155,25.4861,25.5081,28000.0
2010-10-29 10:40:00,34.66,34.67,34.61,34.62,37900.0,25.5008,25.5081,25.464,25.4713,37900.0
2010-10-29 10:45:00,34.61,34.65,34.59,34.64,18000.0,25.464,25.4934,25.4493,25.4861,18000.0
2010-10-29 10:50:00,34.64,34.65,34.59,34.62,29200.0,25.4861,25.4934,25.4493,25.4713,29200.0
2010-10-29 10:55:00,34.65,34.69,34.64,34.69,22300.0,25.4934,25.5228,25.4861,25.5228,22300.0
2010-10-29 11:00:00,34.69,34.7,34.66,34.66,33600.0,25.5228,25.5302,25.5008,25.5008,33600.0
2010-10-29 11:05:00,34.66,34.71,34.65,34.71,50400.0,25.5008,25.5376,25.4934,25.5376,50400.0
2010-10-29 11:10:00,34.7,34.71,34.63,34.63,50300.0,25.5302,25.5376,25.4787,25.4787,50300.0
2010-10-29 11:15:00,34.63,34.63,34.57,34.62,23800.0,25.4787,25.4787,25.4346,25.4713,23800.0
2010-10-29 11:20:00,34.63,34.64,34.6,34.61,11500.0,25.4787,25.4861,25.4566,25.464,11500.0
2010-10-29 11:25:00,34.62,34.66,34.61,34.63,41600.0,25.4713,25.5008,25.464,25.4787,41600.0
2010-10-29 11:30:00,34.62,34.62,34.53,34.54,166400.0,25.4713,25.4713,25.4051,25.4125,166400.0
2010-10-29 11:35:00,34.54,34.6,34.52,34.6,104200.0,25.4125,25.4566,25.3978,25.4566,104200.0
2010-10-29 11:40:00,34.6,34.65,34.58,34.61,189600.0,25.4566,25.4934,25.4419,25.464,189600.0
2010-10-29 11:45:00,34.62,34.62,34.55,34.58,90900.0,25.4713,25.4713,25.4198,25.4419,90900.0
2010-10-29 11:50:00,34.58,34.61,34.56,34.59,41600.0,25.4419,25.464,25.4272,25.4493,41600.0
2010-10-29 11:55:00,34.6,34.63,34.6,34.62,56300.0,25.4566,25.4787,25.4566,25.4713,56300.0
2010-10-29 12:00:00,34.62,34.63,34.61,34.62,18800.0,25.4713,25.4787,25.464,25.4713,18800.0
2010-10-29 12:05:00,34.63,34.65,34.61,34.61,20400.0,25.4787,25.4934,25.464,25.464,20400.0
2010-10-29 12:10:00,34.61,34.65,34.6,34.64,24700.0,25.464,25.4934,25.4566,25.4861,24700.0
2010-10-29 12:15:00,34.65,34.69,34.64,34.67,22700.0,25.4934,25.5228,25.4861,25.5081,22700.0
2010-10-29 12:20:00,34.68,34.7,34.68,34.69,11400.0,25.5155,25.5302,25.5155,25.5228,11400.0
2010-10-29 12:25:00,34.69,34.72,34.69,34.72,57400.0,25.5228,25.5449,25.5228,25.5449,57400.0
2010-10-29 12:30:00,34.71,34.75,34.7,34.75,35400.0,25.5376,25.567,25.5302,25.567,35400.0
2010-10-29 12:35:00,34.76,34.77,34.74,34.76,41300.0,25.5743,25.5817,25.5596,25.5743,41300.0
2010-10-29 12:40:00,34.76,34.76,34.75,34.75,9300.0,25.5743,25.5743,25.567,25.567,9300.0
2010-10-29 12:45:00,34.75,34.76,34.72,34.74,22700.0,25.567,25.5743,25.5449,25.5596,22700.0
2010-10-29 12:50:00,34.75,34.76,34.74,34.76,26200.0,25.567,25.5743,25.5596,25.5743,26200.0
2010-10-29 12:55:00,34.76,34.78,34.76,34.78,12500.0,25.5743,25.5891,25.5743,25.5891,12500.0
2010-10-29 13:00:00,34.78,34.78,34.75,34.77,80300.0,25.5891,25.5891,25.567,25.5817,80300.0
2010-10-29 13:05:00,34.77,34.78,34.74,34.74,48500.0,25.5817,25.5891,25.5596,25.5596,48500.0
2010-10-29 13:10:00,34.75,34.76,34.72,34.73,23000.0,25.567,25.5743,25.5449,25.5523,23000.0
2010-10-29 13:15:00,34.73,34.74,34.71,34.74,14300.0,25.5523,25.5596,25.5376,25.5596,14300.0
2010-10-29 13:20:00,34.75,34.78,34.74,34.76,29900.0,25.567,25.5891,25.5596,25.5743,29900.0
2010-10-29 13:25:00,34.77,34.78,34.74,34.76,24200.0,25.5817,25.5891,25.5596,25.5743,24200.0
2010-10-29 13:30:00,34.76,34.77,34.75,34.75,17600.0,25.5743,25.5817,25.567,25.567,17600.0
2010-10-29 13:35:00,34.75,34.76,34.73,34.75,22100.0,25.567,25.5743,25.5523,25.567,22100.0
2010-10-29 13:40:00,34.75,34.78,34.74,34.78,98400.0,25.567,25.5891,25.5596,25.5891,98400.0
2010-10-29 13:45:00,34.79,34.79,34.77,34.78,29000.0,25.5964,25.5964,25.5817,25.5891,29000.0
2010-10-29 13:50:00,34.79,34.82,34.79,34.82,62100.0,25.5964,25.6185,25.5964,25.6185,62100.0
2010-10-29 13:55:00,34.82,34.82,34.8,34.82,10900.0,25.6185,25.6185,25.6038,25.6185,10900.0
2010-10-29 14:00:00,34.81,34.83,34.79,34.8,53200.0,25.6111,25.6259,25.5964,25.6038,53200.0
2010-10-29 14:05:00,34.79,34.83,34.79,34.83,42300.0,25.5964,25.6259,25.5964,25.6259,42300.0
2010-10-29 14:10:00,34.83,34.84,34.82,34.83,13000.0,25.6259,25.6332,25.6185,25.6259,13000.0
2010-10-29 14:15:00,34.82,34.83,34.78,34.79,6500.0,25.6185,25.6259,25.5891,25.5964,6500.0
2010-10-29 14:20:00,34.8,34.83,34.78,34.8,231500.0,25.6038,25.6259,25.5891,25.6038,231500.0
2010-10-29 14:25:00,34.81,34.83,34.8,34.8,10900.0,25.6111,25.6259,25.6038,25.6038,10900.0
2010-10-29 14:30:00,34.8,34.8,34.77,34.77,43100.0,25.6038,25.6038,25.5817,25.5817,43100.0
2010-10-29 14:35:00,34.76,34.78,34.76,34.76,99500.0,25.5743,25.5891,25.5743,25.5743,99500.0
2010-10-29 14:40:00,34.76,34.79,34.76,34.79,48600.0,25.5743,25.5964,25.5743,25.5964,48600.0
2010-10-29 14:45:00,34.79,34.79,34.76,34.78,79100.0,25.5964,25.5964,25.5743,25.5891,79100.0
2010-10-29 14:50:00,34.77,34.78,34.75,34.76,20600.0,25.5817,25.5891,25.567,25.5743,20600.0
2010-10-29 14:55:00,34.76,34.77,34.74,34.74,34600.0,25.5743,25.5817,25.5596,25.5596,34600.0
2010-10-29 15:00:00,34.74,34.77,34.73,34.76,29400.0,25.5596,25.5817,25.5523,25.5743,29400.0
2010-10-29 15:05:00,34.76,34.78,34.75,34.76,82200.0,25.5743,25.5891,25.567,25.5743,82200.0
2010-10-29 15:10:00,34.77,34.78,34.75,34.78,25100.0,25.5817,25.5891,25.567,25.5891,25100.0
2010-10-29 15:15:00,34.78,34.8,34.78,34.78,29900.0,25.5891,25.6038,25.5891,25.5891,29900.0
2010-10-29 15:20:00,34.78,34.81,34.77,34.81,49100.0,25.5891,25.6111,25.5817,25.6111,49100.0
2010-10-29 15:25:00,34.8,34.84,34.8,34.83,101800.0,25.6038,25.6332,25.6038,25.6259,101800.0
2010-10-29 15:30:00,34.84,34.85,34.83,34.85,29100.0,25.6332,25.6406,25.6259,25.6406,29100.0
2010-10-29 15:35:00,34.85,34.87,34.83,34.87,74900.0,25.6406,25.6553,25.6259,25.6553,74900.0
2010-10-29 15:40:00,34.86,34.87,34.84,34.86,146800.0,25.6479,25.6553,25.6332,25.6479,146800.0
2010-10-29 15:45:00,34.85,34.85,34.82,34.83,96700.0,25.6406,25.6406,25.6185,25.6259,96700.0
2010-10-29 15:50:00,34.82,34.83,34.78,34.81,248200.0,25.6185,25.6259,25.5891,25.6111,248200.0
2010-10-29 15:55:00,34.81,34.82,34.79,34.8,565400.0,25.6111,25.6185,25.5964,25.6038,565400.0
2010-11-01 09:30:00,34.98,35.07,34.98,35.01,149600.0,25.7362,25.8024,25.7362,25.7583,149600.0
2010-11-01 09:35:00,35.01,35.05,34.98,35.03,29800.0,25.7583,25.7877,25.7362,25.773,29800.0
2010-11-01 09:40:00,35.04,35.1,35.03,35.03,164500.0,25.7804,25.8245,25.773,25.773,164500.0
2010-11-01 09:45:00,35.03,35.1,35.03,35.05,36500.0,25.773,25.8245,25.773,25.7877,36500.0
2010-11-01 09:50:00,35.05,35.09,35.05,35.08,104500.0,25.7877,25.8171,25.7877,25.8098,104500.0
2010-11-01 09:55:00,35.07,35.09,35.05,35.05,98900.0,25.8024,25.8171,25.7877,25.7877,98900.0
2010-11-01 10:00:00,35.07,35.15,35.06,35.13,379000.0,25.8024,25.8613,25.7951,25.8466,379000.0
2010-11-01 10:05:00,35.14,35.22,35.12,35.13,744200.0,25.8539,25.9128,25.8392,25.8466,744200.0
2010-11-01 10:10:00,35.14,35.15,35.12,35.14,142400.0,25.8539,25.8613,25.8392,25.8539,142400.0
2010-11-01 10:15:00,35.14,35.16,35.11,35.11,83300.0,25.8539,25.8686,25.8319,25.8319,83300.0
2010-11-01 10:20:00,35.12,35.15,35.1,35.1,218100.0,25.8392,25.8613,25.8245,25.8245,218100.0
2010-11-01 10:25:00,35.1,35.11,35.08,35.09,27500.0,25.8245,25.8319,25.8098,25.8171,27500.0
2010-11-01 10:30:00,35.09,35.1,35.03,35.03,46300.0,25.8171,25.8245,25.773,25.773,46300.0
2010-11-01 10:35:00,35.02,35.04,35.01,35.02,217400.0,25.7656,25.7804,25.7583,25.7656,217400.0
2010-11-01 10:40:00,35.02,35.07,35.02,35.07,75300.0,25.7656,25.8024,25.7656,25.8024,75300.0
2010-11-01 10:45:00,35.06,35.12,35.06,35.12,52200.0,25.7951,25.8392,25.7951,25.8392,52200.0
2010-11-01 10:50:00,35.13,35.13,35.06,35.07,65800.0,25.8466,25.8466,25.7951,25.8024,65800.0
2010-11-01 10:55:00,35.05,35.06,35.03,35.04,44100.0,25.7877,25.7951,25.773,25.7804,44100.0
2010-11-01 11:00:00,35.04,35.04,34.95,34.97,206600.0,25.7804,25.7804,25.7141,25.7289,206600.0
2010-11-01 11:05:00,34.97,34.98,34.93,34.98,74200.0,25.7289,25.7362,25.6994,25.7362,74200.0
2010-11-01 11:10:00,34.98,35.02,34.98,35.01,24700.0,25.7362,25.7656,25.7362,25.7583,24700.0
2010-11-01 11:15:00,35.01,35.01,34.91,34.93,209900.0,25.7583,25.7583,25.6847,25.6994,209900.0
2010-11-01 11:20:00,34.92,34.94,34.88,34.88,38800.0,25.6921,25.7068,25.6626,25.6626,38800.0
2010-11-01 11:25:00,34.87,34.89,34.86,34.88,39500.0,25.6553,25.67,25.6479,25.6626,39500.0
2010-11-01 11:30:00,34.87,34.87,34.84,34.84,45600.0,25.6553,25.6553,25.6332,25.6332,45600.0
2010-11-01 11:35:00,34.84,34.84,34.8,34.82,79200.0,25.6332,25.6332,25.6038,25.6185,79200.0
2010-11-01 11:40:00,34.83,34.83,34.79,34.83,137400.0,25.6259,25.6259,25.5964,25.6259,137400.0
2010-11-01 11:45:00,34.82,34.88,34.8,34.88,75600.0,25.6185,25.6626,25.6038,25.6626,75600.0
2010-11-01 11:50:00,34.88,34.92,34.86,34.9,72200.0,25.6626,25.6921,25.6479,25.6774,72200.0
2010-11-01 11:55:00,34.91,34.96,34.91,34.95,36400.0,25.6847,25.7215,25.6847,25.7141,36400.0
2010-11-01 12:00:00,34.95,34.96,34.9,34.91,38800.0,25.7141,25.7215,25.6774,25.6847,38800.0
2010-11-01 12:05:00,34.91,34.92,34.86,34.86,33500.0,25.6847,25.6921,25.6479,25.6479,33500.0
2010-11-01 12:10:00,34.86,34.86,34.83,34.83,20600.0,25.6479,25.6479,25.6259,25.6259,20600.0
2010-11-01 12:15:00,34.84,34.89,34.84,34.87,51400.0,25.6332,25.67,25.6332,25.6553,51400.0
2010-11-01 12:20:00,34.87,34.94,34.86,34.94,22100.0,25.6553,25.7068,25.6479,25.7068,22100.0
2010-11-01 12:25:00,34.93,34.93,34.9,34.92,16600.0,25.6994,25.6994,25.6774,25.6921,16600.0
2010-11-01 12:30:00,34.9,34.91,34.87,34.9,12200.0,25.6774,25.6847,25.6553,25.6774,12200.0
2010-11-01 12:35:00,34.9,34.9,34.86,34.87,18100.0,25.6774,25.6774,25.6479,25.6553,18100.0
2010-11-01 12:40:00,34.87,34.87,34.86,34.86,15400.0,25.6553,25.6553,25.6479,25.6479,15400.0
2010-11-01 12:45:00,34.86,34.87,34.83,34.83,64700.0,25.6479,25.6553,25.6259,25.6259,64700.0
2010-11-01 12:50:00,34.83,34.84,34.8,34.82,33200.0,25.6259,25.6332,25.6038,25.6185,33200.0
2010-11-01 12:55:00,34.81,34.82,34.8,34.82,26900.0,25.6111,25.6185,25.6038,25.6185,26900.0
2010-11-01 13:00:00,34.82,34.87,34.81,34.81,174500.0,25.6185,25.6553,25.6111,25.6111,174500.0
2010-11-01 13:05:00,34.81,34.84,34.78,34.84,56100.0,25.6111,25.6332,25.5891,25.6332,56100.0
2010-11-01 13:10:00,34.84,34.88,34.84,34.87,20100.0,25.6332,25.6626,25.6332,25.6553,20100.0
2010-11-01 13:15:00,34.86,34.87,34.83,34.86,23400.0,25.6479,25.6553,25.6259,25.6479,23400.0
2010-11-01 13:20:00,34.86,34.86,34.81,34.81,31600.0,25.6479,25.6479,25.6111,25.6111,31600.0
2010-11-01 13:25:00,34.82,34.83,34.78,34.82,17600.0,25.6185,25.6259,25.5891,25.6185,17600.0
2010-11-01 13:30:00,34.83,34.85,34.82,34.84,35400.0,25.6259,25.6406,25.6185,25.6332,35400.0
2010-11-01 13:35:00,34.84,34.88,34.84,34.87,92900.0,25.6332,25.6626,25.6332,25.6553,92900.0
2010-11-01 13:40:00,34.87,34.89,34.87,34.89,32700.0,25.6553,25.67,25.6553,25.67,32700.0
2010-11-01 13:45:00,34.9,34.92,34.9,34.92,184600.0,25.6774,25.6921,25.6774,25.6921,184600.0
2010-11-01 13:50:00,34.92,34.94,34.9,34.9,17600.0,25.6921,25.7068,25.6774,25.6774,17600.0
2010-11-01 13:55:00,34.9,34.91,34.87,34.88,66100.0,25.6774,25.6847,25.6553,25.6626,66100.0
2010-11-01 14:00:00,34.88,34.9,34.88,34.88,11900.0,25.6626,25.6774,25.6626,25.6626,11900.0
2010-11-01 14:05:00,34.88,34.88,34.86,34.88,17100.0,25.6626,25.6626,25.6479,25.6626,17100.0
2010-11-01 14:10:00,34.88,34.88,34.85,34.86,42600.0,25.6626,25.6626,25.6406,25.6479,42600.0
2010-11-01 14:15:00,34.86,34.86,34.84,34.86,16300.0,25.6479,25.6479,25.6332,25.6479,16300.0
2010-11-01 14:20:00,34.86,34.9,34.86,34.88,58600.0,25.6479,25.6774,25.6479,25.6626,58600.0
2010-11-01 14:25:00,34.87,34.87,34.84,34.85,138300.0,25.6553,25.6553,25.6332,25.6406,138300.0
2010-11-01 14:30:00,34.84,34.87,34.83,34.87,66900.0,25.6332,25.6553,25.6259,25.6553,66900.0
2010-11-01 14:35:00,34.86,34.86,34.78,34.78,52300.0,25.6479,25.6479,25.5891,25.5891,52300.0
2010-11-01 14:40:00,34.78,34.79,34.73,34.79,23200.0,25.5891,25.5964,25.5523,25.5964,23200.0
2010-11-01 14:45:00,34.79,34.8,34.75,34.75,36900.0,25.5964,25.6038,25.567,25.567,36900.0
2010-11-01 14:50:00,34.74,34.81,34.74,34.81,28100.0,25.5596,25.6111,25.5596,25.6111,28100.0
2010-11-01 14:55:00,34.8,34.8,34.77,34.79,60000.0,25.6038,25.6038,25.5817,25.5964,60000.0
2010-11-01 15:00:00,34.79,34.8,34.76,34.77,50600.0,25.5964,25.6038,25.5743,25.5817,50600.0
2010-11-01 15:05:00,34.77,34.77,34.64,34.66,203400.0,25.5817,25.5817,25.4861,25.5008,203400.0
2010-11-01 15:10:00,34.66,34.67,34.6,34.62,169800.0,25.5008,25.5081,25.4566,25.4713,169800.0
2010-11-01 15:15:00,34.61,34.65,34.59,34.62,109900.0,25.464,25.4934,25.4493,25.4713,109900.0
2010-11-01 15:20:00,34.61,34.68,34.59,34.68,165500.0,25.464,25.5155,25.4493,25.5155,165500.0
2010-11-01 15:25:00,34.69,34.72,34.68,34.69,77000.0,25.5228,25.5449,25.5155,25.5228,77000.0
2010-11-01 15:30:00,34.69,34.74,34.68,34.7,133900.0,25.5228,25.5596,25.5155,25.5302,133900.0
2010-11-01 15:35:00,34.7,34.71,34.67,34.68,157600.0,25.5302,25.5376,25.5081,25.5155,157600.0
2010-11-01 15:40:00,34.68,34.72,34.68,34.69,38300.0,25.5155,25.5449,25.5155,25.5228,38300.0
2010-11-01 15:45:00,34.69,34.76,34.69,34.75,125000.0,25.5228,25.5743,25.5228,25.567,125000.0
2010-11-01 15:50:00,34.75,34.78,34.71,34.75,180800.0,25.567,25.5891,25.5376,25.567,180800.0
2010-11-01 15:55:00,34.75,34.8,34.75,34.78,792900.0,25.567,25.6038,25.567,25.5891,792900.0
2010-11-02 09:30:00,35.09,35.28,35.09,35.2,257500.0,25.8171,25.9569,25.8171,25.8981,257500.0
2010-11-02 09:35:00,35.2,35.21,35.11,35.12,96600.0,25.8981,25.9054,25.8319,25.8392,96600.0
2010-11-02 09:40:00,35.12,35.23,35.09,35.23,98600.0,25.8392,25.9201,25.8171,25.9201,98600.0
2010-11-02 09:45:00,35.23,35.28,35.17,35.27,850600.0,25.9201,25.9569,25.876,25.9496,850600.0
2010-11-02 09:50:00,35.27,35.36,35.26,35.32,1117200.0,25.9496,26.0158,25.9422,25.9864,1117200.0
2010-11-02 09:55:00,35.34,35.35,35.28,35.28,226600.0,26.0011,26.0084,25.9569,25.9569,226600.0
2010-11-02 10:00:00,35.28,35.3,35.22,35.24,238500.0,25.9569,25.9716,25.9128,25.9275,238500.0
2010-11-02 10:05:00,35.25,35.27,35.23,35.23,114300.0,25.9349,25.9496,25.9201,25.9201,114300.0
2010-11-02 10:10:00,35.23,35.24,35.08,35.1,536400.0,25.9201,25.9275,25.8098,25.8245,536400.0
2010-11-02 10:15:00,35.11,35.16,35.08,35.16,618800.0,25.8319,25.8686,25.8098,25.8686,618800.0
2010-11-02 10:20:00,35.15,35.17,35.15,35.16,80000.0,25.8613,25.876,25.8613,25.8686,80000.0
2010-11-02 10:25:00,35.15,35.17,35.13,35.13,91400.0,25.8613,25.876,25.8466,25.8466,91400.0
2010-11-02 10:30:00,35.13,35.13,35.02,35.02,186300.0,25.8466,25.8466,25.7656,25.7656,186300.0
2010-11-02 10:35:00,35.03,35.05,35.02,35.05,124900.0,25.773,25.7877,25.7656,25.7877,124900.0
2010-11-02 10:40:00,35.05,35.1,35.04,35.1,239600.0,25.7877,25.8245,25.7804,25.8245,239600.0
2010-11-02 10:45:00,35.11,35.15,35.08,35.1,132200.0,25.8319,25.8613,25.8098,25.8245,132200.0
2010-11-02 10:50:00,35.1,35.12,35.07,35.08,105900.0,25.8245,25.8392,25.8024,25.8098,105900.0
2010-11-02 10:55:00,35.08,35.08,34.99,35.02,348000.0,25.8098,25.8098,25.7436,25.7656,348000.0
2010-11-02 11:00:00,35.01,35.08,35.0,35.06,42700.0,25.7583,25.8098,25.7509,25.7951,42700.0
2010-11-02 11:05:00,35.08,35.11,35.05,35.08,65300.0,25.8098,25.8319,25.7877,25.8098,65300.0
2010-11-02 11:10:00,35.08,35.11,35.07,35.09,37000.0,25.8098,25.8319,25.8024,25.8171,37000.0
2010-11-02 11:15:00,35.1,35.11,35.05,35.1,70300.0,25.8245,25.8319,25.7877,25.8245,70300.0
2010-11-02 11:20:00,35.11,35.12,35.08,35.1,114700.0,25.8319,25.8392,25.8098,25.8245,114700.0
2010-11-02 11:25:00,35.1,35.13,35.09,35.09,23500.0,25.8245,25.8466,25.8171,25.8171,23500.0
2010-11-02 11:30:00,35.09,35.12,35.09,35.12,27300.0,25.8171,25.8392,25.8171,25.8392,27300.0
2010-11-02 11:35:00,35.12,35.14,35.11,35.11,80000.0,25.8392,25.8539,25.8319,25.8319,80000.0
2010-11-02 11:40:00,35.12,35.12,35.1,35.1,33800.0,25.8392,25.8392,25.8245,25.8245,33800.0
2010-11-02 11:45:00,35.1,35.11,35.08,35.08,32500.0,25.8245,25.8319,25.8098,25.8098,32500.0
2010-11-02 11:50:00,35.08,35.1,35.08,35.1,12800.0,25.8098,25.8245,25.8098,25.8245,12800.0
2010-11-02 11:55:00,35.09,35.11,35.08,35.09,42500.0,25.8171,25.8319,25.8098,25.8171,42500.0
2010-11-02 12:00:00,35.1,35.15,35.09,35.15,16900.0,25.8245,25.8613,25.8171,25.8613,16900.0
2010-11-02 12:05:00,35.15,35.15,35.12,35.14,42000.0,25.8613,25.8613,25.8392,25.8539,42000.0
2010-11-02 12:10:00,35.14,35.15,35.13,35.13,303900.0,25.8539,25.8613,25.8466,25.8466,303900.0
2010-11-02 12:15:00,35.13,35.15,35.13,35.13,18300.0,25.8466,25.8613,25.8466,25.8466,18300.0
2010-11-02 12:20:00,35.14,35.14,35.09,35.1,33700.0,25.8539,25.8539,25.8171,25.8245,33700.0
2010-11-02 12:25:00,35.08,35.11,35.08,35.1,12800.0,25.8098,25.8319,25.8098,25.8245,12800.0
2010-11-02 12:30:00,35.09,35.1,35.07,35.07,33900.0,25.8171,25.8245,25.8024,25.8024,33900.0
2010-11-02 12:35:00,35.07,35.09,35.07,35.08,7700.0,25.8024,25.8171,25.8024,25.8098,7700.0
2010-11-02 12:40:00,35.09,35.12,35.09,35.11,53000.0,25.8171,25.8392,25.8171,25.8319,53000.0
2010-11-02 12:45:00,35.11,35.12,35.1,35.11,96900.0,25.8319,25.8392,25.8245,25.8319,96900.0
2010-11-02 12:50:00,35.12,35.12,35.11,35.11,8600.0,25.8392,25.8392,25.8319,25.8319,8600.0
2010-11-02 12:55:00,35.12,35.12,35.11,35.11,25000.0,25.8392,25.8392,25.8319,25.8319,25000.0
2010-11-02 13:00:00,35.11,35.13,35.1,35.12,27700.0,25.8319,25.8466,25.8245,25.8392,27700.0
2010-11-02 13:05:00,35.11,35.14,35.11,35.13,26000.0,25.8319,25.8539,25.8319,25.8466,26000.0
2010-11-02 13:10:00,35.13,35.14,35.12,35.12,30100.0,25.8466,25.8539,25.8392,25.8392,30100.0
2010-11-02 13:15:00,35.12,35.12,35.09,35.09,23100.0,25.8392,25.8392,25.8171,25.8171,23100.0
2010-11-02 13:20:00,35.09,35.11,35.08,35.1,61400.0,25.8171,25.8319,25.8098,25.8245,61400.0
2010-11-02 13:25:00,35.11,35.11,35.08,35.08,20100.0,25.8319,25.8319,25.8098,25.8098,20100.0
2010-11-02 13:30:00,35.08,35.11,35.08,35.1,79600.0,25.8098,25.8319,25.8098,25.8245,79600.0
2010-11-02 13:35:00,35.1,35.11,35.09,35.11,24700.0,25.8245,25.8319,25.8171,25.8319,24700.0
2010-11-02 13:40:00,35.1,35.13,35.1,35.13,88400.0,25.8245,25.8466,25.8245,25.8466,88400.0
2010-11-02 13:45:00,35.13,35.15,35.13,35.15,26800.0,25.8466,25.8613,25.8466,25.8613,26800.0
2010-11-02 13:50:00,35.15,35.16,35.15,35.15,13200.0,25.8613,25.8686,25.8613,25.8613,13200.0
2010-11-02 13:55:00,35.15,35.16,35.15,35.15,15600.0,25.8613,25.8686,25.8613,25.8613,15600.0
2010-11-02 14:00:00,35.16,35.16,35.15,35.15,28200.0,25.8686,25.8686,25.8613,25.8613,28200.0
2010-11-02 14:05:00,35.14,35.15,35.14,35.15,21300.0,25.8539,25.8613,25.8539,25.8613,21300.0
2010-11-02 14:10:00,35.14,35.15,35.11,35.12,30700.0,25.8539,25.8613,25.8319,25.8392,30700.0
2010-11-02 14:15:00,35.12,35.13,35.1,35.1,33400.0,25.8392,25.8466,25.8245,25.8245,33400.0
2010-11-02 14:20:00,35.1,35.12,35.09,35.12,31200.0,25.8245,25.8392,25.8171,25.8392,31200.0
2010-11-02 14:25:00,35.12,35.15,35.12,35.15,94300.0,25.8392,25.8613,25.8392,25.8613,94300.0
2010-11-02 14:30:00,35.14,35.15,35.11,35.12,74500.0,25.8539,25.8613,25.8319,25.8392,74500.0
2010-11-02 14:35:00,35.11,35.13,35.08,35.08,114900.0,25.8319,25.8466,25.8098,25.8098,114900.0
2010-11-02 14:40:00,35.09,35.11,35.08,35.08,59700.0,25.8171,25.8319,25.8098,25.8098,59700.0
2010-11-02 14:45:00,35.08,35.1,35.07,35.09,56500.0,25.8098,25.8245,25.8024,25.8171,56500.0
2010-11-02 14:50:00,35.08,35.1,35.08,35.1,11300.0,25.8098,25.8245,25.8098,25.8245,11300.0
2010-11-02 14:55:00,35.1,35.11,35.09,35.09,9500.0,25.8245,25.8319,25.8171,25.8171,9500.0
2010-11-02 15:00:00,35.1,35.13,35.09,35.12,108800.0,25.8245,25.8466,25.8171,25.8392,108800.0
2010-11-02 15:05:00,35.12,35.13,35.1,35.1,26700.0,25.8392,25.8466,25.8245,25.8245,26700.0
2010-11-02 15:10:00,35.1,35.13,35.1,35.13,14100.0,25.8245,25.8466,25.8245,25.8466,14100.0
2010-11-02 15:15:00,35.12,35.15,35.12,35.15,32600.0,25.8392,25.8613,25.8392,25.8613,32600.0
2010-11-02 15:20:00,35.14,35.14,35.12,35.12,71800.0,25.8539,25.8539,25.8392,25.8392,71800.0
2010-11-02 15:25:00,35.12,35.13,35.11,35.11,61800.0,25.8392,25.8466,25.8319,25.8319,61800.0
2010-11-02 15:30:00,35.11,35.12,35.09,35.11,75700.0,25.8319,25.8392,25.8171,25.8319,75700.0
2010-11-02 15:35:00,35.1,35.12,35.1,35.1,85400.0,25.8245,25.8392,25.8245,25.8245,85400.0
2010-11-02 15:40:00,35.1,35.11,35.06,35.08,128700.0,25.8245,25.8319,25.7951,25.8098,128700.0
2010-11-02 15:45:00,35.08,35.12,35.07,35.12,405700.0,25.8098,25.8392,25.8024,25.8392,405700.0
2010-11-02 15:50:00,35.12,35.13,35.1,35.11,307200.0,25.8392,25.8466,25.8245,25.8319,307200.0
2010-11-02 15:55:00,35.12,35.14,35.1,35.14,775700.0,25.8392,25.8539,25.8245,25.8539,775700.0
2010-11-03 09:30:00,35.25,35.3,35.12,35.14,105100.0,25.9349,25.9716,25.8392,25.8539,105100.0
2010-11-03 09:35:00,35.15,35.18,35.1,35.1,59500.0,25.8613,25.8834,25.8245,25.8245,59500.0
2010-11-03 09:40:00,35.11,35.11,34.98,35.0,381700.0,25.8319,25.8319,25.7362,25.7509,381700.0
2010-11-03 09:45:00,34.99,35.04,34.97,35.04,323200.0,25.7436,25.7804,25.7289,25.7804,323200.0
2010-11-03 09:50:00,35.04,35.05,35.0,35.0,197800.0,25.7804,25.7877,25.7509,25.7509,197800.0
2010-11-03 09:55:00,35.01,35.05,35.01,35.02,88400.0,25.7583,25.7877,25.7583,25.7656,88400.0
2010-11-03 10:00:00,35.03,35.05,34.98,34.99,286100.0,25.773,25.7877,25.7362,25.7436,286100.0
2010-11-03 10:05:00,34.99,35.03,34.99,35.03,35200.0,25.7436,25.773,25.7436,25.773,35200.0
2010-11-03 10:10:00,35.03,35.07,35.02,35.04,133800.0,25.773,25.8024,25.7656,25.7804,133800.0
2010-11-03 10:15:00,35.04,35.06,35.0,35.01,38100.0,25.7804,25.7951,25.7509,25.7583,38100.0
2010-11-03 10:20:00,35.01,35.04,35.01,35.01,170400.0,25.7583,25.7804,25.7583,25.7583,170400.0
2010-11-03 10:25:00,35.02,35.04,35.01,35.03,210600.0,25.7656,25.7804,25.7583,25.773,210600.0
2010-11-03 10:30:00,35.03,35.08,35.01,35.07,81300.0,25.773,25.8098,25.7583,25.8024,81300.0
2010-11-03 10:35:00,35.08,35.09,35.07,35.08,39000.0,25.8098,25.8171,25.8024,25.8098,39000.0
2010-11-03 10:40:00,35.08,35.08,34.97,34.97,68000.0,25.8098,25.8098,25.7289,25.7289,68000.0
2010-11-03 10:45:00,34.96,34.97,34.9,34.92,49400.0,25.7215,25.7289,25.6774,25.6921,49400.0
2010-11-03 10:50:00,34.93,34.95,34.92,34.93,22500.0,25.6994,25.7141,25.6921,25.6994,22500.0
2010-11-03 10:55:00,34.94,34.95,34.89,34.89,103300.0,25.7068,25.7141,25.67,25.67,103300.0
2010-11-03 11:00:00,34.9,34.9,34.84,34.87,23900.0,25.6774,25.6774,25.6332,25.6553,23900.0
2010-11-03 11:05:00,34.88,34.88,34.78,34.78,262900.0,25.6626,25.6626,25.5891,25.5891,262900.0
2010-11-03 11:10:00,34.77,34.77,34.7,34.7,347400.0,25.5817,25.5817,25.5302,25.5302,347400.0
2010-11-03 11:15:00,34.71,34.72,34.67,34.69,430000.0,25.5376,25.5449,25.5081,25.5228,430000.0
2010-11-03 11:20:00,34.69,34.71,34.68,34.68,380400.0,25.5228,25.5376,25.5155,25.5155,380400.0
2010-11-03 11:25:00,34.69,34.72,34.67,34.71,109300.0,25.5228,25.5449,25.5081,25.5376,109300.0
2010-11-03 11:30:00,34.71,34.75,34.7,34.75,187400.0,25.5376,25.567,25.5302,25.567,187400.0
2010-11-03 11:35:00,34.75,34.82,34.75,34.82,24100.0,25.567,25.6185,25.567,25.6185,24100.0
2010-11-03 11:40:00,34.83,34.85,34.78,34.78,36200.0,25.6259,25.6406,25.5891,25.5891,36200.0
2010-11-03 11:45:00,34.78,34.79,34.72,34.74,68600.0,25.5891,25.5964,25.5449,25.5596,68600.0
2010-11-03 11:50:00,34.75,34.78,34.73,34.73,22100.0,25.567,25.5891,25.5523,25.5523,22100.0
2010-11-03 11:55:00,34.72,34.73,34.7,34.72,35700.0,25.5449,25.5523,25.5302,25.5449,35700.0
2010-11-03 12:00:00,34.72,34.72,34.61,34.61,163000.0,25.5449,25.5449,25.464,25.464,163000.0
2010-11-03 12:05:00,34.61,34.66,34.6,34.66,170100.0,25.464,25.5008,25.4566,25.5008,170100.0
2010-11-03 12:10:00,34.66,34.68,34.65,34.67,156100.0,25.5008,25.5155,25.4934,25.5081,156100.0
2010-11-03 12:15:00,34.67,34.67,34.64,34.66,200300.0,25.5081,25.5081,25.4861,25.5008,200300.0
2010-11-03 12:20:00,34.65,34.67,34.65,34.65,86300.0,25.4934,25.5081,25.4934,25.4934,86300.0
2010-11-03 12:25:00,34.64,34.68,34.64,34.67,71300.0,25.4861,25.5155,25.4861,25.5081,71300.0
2010-11-03 12:30:00,34.68,34.76,34.68,34.76,432200.0,25.5155,25.5743,25.5155,25.5743,432200.0
2010-11-03 12:35:00,34.75,34.75,34.7,34.7,128600.0,25.567,25.567,25.5302,25.5302,128600.0
2010-11-03 12:40:00,34.71,34.71,34.68,34.7,51200.0,25.5376,25.5376,25.5155,25.5302,51200.0
2010-11-03 12:45:00,34.69,34.71,34.69,34.69,11100.0,25.5228,25.5376,25.5228,25.5228,11100.0
2010-11-03 12:50:00,34.68,34.72,34.68,34.72,11800.0,25.5155,25.5449,25.5155,25.5449,11800.0
2010-11-03 12:55:00,34.73,34.74,34.71,34.71,26400.0,25.5523,25.5596,25.5376,25.5376,26400.0
2010-11-03 13:00:00,34.72,34.8,34.72,34.79,26200.0,25.5449,25.6038,25.5449,25.5964,26200.0
2010-11-03 13:05:00,34.79,34.82,34.77,34.77,67400.0,25.5964,25.6185,25.5817,25.5817,67400.0
2010-11-03 13:10:00,34.76,34.77,34.75,34.76,13600.0,25.5743,25.5817,25.567,25.5743,13600.0
2010-11-03 13:15:00,34.77,34.77,34.73,34.73,7500.0,25.5817,25.5817,25.5523,25.5523,7500.0
2010-11-03 13:20:00,34.73,34.75,34.71,34.75,58000.0,25.5523,25.567,25.5376,25.567,58000.0
2010-11-03 13:25:00,34.75,34.75,34.72,34.73,31700.0,25.567,25.567,25.5449,25.5523,31700.0
2010-11-03 13:30:00,34.73,34.76,34.73,34.76,43000.0,25.5523,25.5743,25.5523,25.5743,43000.0
2010-11-03 13:35:00,34.75,34.75,34.71,34.72,71600.0,25.567,25.567,25.5376,25.5449,71600.0
2010-11-03 13:40:00,34.72,34.74,34.71,34.74,7900.0,25.5449,25.5596,25.5376,25.5596,7900.0
2010-11-03 13:45:00,34.74,34.75,34.73,34.74,10200.0,25.5596,25.567,25.5523,25.5596,10200.0
2010-11-03 13:50:00,34.76,34.78,34.76,34.77,34500.0,25.5743,25.5891,25.5743,25.5817,34500.0
2010-11-03 13:55:00,34.78,34.78,34.76,34.77,71800.0,25.5891,25.5891,25.5743,25.5817,71800.0
2010-11-03 14:00:00,34.77,34.83,34.77,34.83,141400.0,25.5817,25.6259,25.5817,25.6259,141400.0
2010-11-03 14:05:00,34.84,34.85,34.81,34.83,123800.0,25.6332,25.6406,25.6111,25.6259,123800.0
2010-11-03 14:10:00,34.83,34.83,34.66,34.73,89600.0,25.6259,25.6259,25.5008,25.5523,89600.0
2010-11-03 14:15:00,34.73,34.99,34.68,34.88,1396300.0,25.5523,25.7436,25.5155,25.6626,1396300.0
2010-11-03 14:20:00,34.88,35.05,34.85,34.9,951000.0,25.6626,25.7877,25.6406,25.6774,951000.0
2010-11-03 14:25:00,34.91,34.91,34.6,34.63,1127600.0,25.6847,25.6847,25.4566,25.4787,1127600.0
2010-11-03 14:30:00,34.63,34.67,34.5,34.61,770000.0,25.4787,25.5081,25.3831,25.464,770000.0
2010-11-03 14:35:00,34.62,34.79,34.6,34.75,372900.0,25.4713,25.5964,25.4566,25.567,372900.0
2010-11-03 14:40:00,34.75,34.88,34.69,34.88,521500.0,25.567,25.6626,25.5228,25.6626,521500.0
2010-11-03 14:45:00,34.88,34.91,34.82,34.88,353100.0,25.6626,25.6847,25.6185,25.6626,353100.0
2010-11-03 14:50:00,34.88,34.99,34.87,34.97,1289400.0,25.6626,25.7436,25.6553,25.7289,1289400.0
2010-11-03 14:55:00,34.96,35.08,34.96,35.02,211600.0,25.7215,25.8098,25.7215,25.7656,211600.0
2010-11-03 15:00:00,35.02,35.06,35.01,35.04,417500.0,25.7656,25.7951,25.7583,25.7804,417500.0
2010-11-03 15:05:00,35.04,35.12,35.03,35.08,354000.0,25.7804,25.8392,25.773,25.8098,354000.0
2010-11-03 15:10:00,35.08,35.11,35.02,35.04,131900.0,25.8098,25.8319,25.7656,25.7804,131900.0
2010-11-03 15:15:00,35.04,35.09,35.01,35.01,68800.0,25.7804,25.8171,25.7583,25.7583,68800.0
2010-11-03 15:20:00,35.01,35.02,34.96,35.02,48500.0,25.7583,25.7656,25.7215,25.7656,48500.0
2010-11-03 15:25:00,35.02,35.03,34.98,34.99,245900.0,25.7656,25.773,25.7362,25.7436,245900.0
2010-11-03 15:30:00,34.99,35.02,34.9,34.93,102500.0,25.7436,25.7656,25.6774,25.6994,102500.0
2010-11-03 15:35:00,34.92,34.95,34.91,34.92,60300.0,25.6921,25.7141,25.6847,25.6921,60300.0
2010-11-03 15:40:00,34.92,34.92,34.86,34.91,72300.0,25.6921,25.6921,25.6479,25.6847,72300.0
2010-11-03 15:45:00,34.91,34.98,34.91,34.97,151000.0,25.6847,25.7362,25.6847,25.7289,151000.0
2010-11-03 15:50:00,34.97,34.99,34.94,34.98,196500.0,25.7289,25.7436,25.7068,25.7362,196500.0
2010-11-03 15:55:00,34.97,35.04,34.97,35.02,612700.0,25.7289,25.7804,25.7289,25.7656,612700.0
2010-11-04 09:30:00,35.5,35.64,35.5,35.62,634000.0,26.1188,26.2218,26.1188,26.2071,634000.0
2010-11-04 09:35:00,35.63,35.74,35.6,35.74,355900.0,26.2144,26.2954,26.1924,26.2954,355900.0
2010-11-04 09:40:00,35.75,35.77,35.73,35.73,91400.0,26.3027,26.3174,26.288,26.288,91400.0
2010-11-04 09:45:00,35.73,35.84,35.73,35.83,401600.0,26.288,26.3689,26.288,26.3616,401600.0
2010-11-04 09:50:00,35.82,35.85,35.81,35.81,90300.0,26.3542,26.3763,26.3469,26.3469,90300.0
2010-11-04 09:55:00,35.8,35.81,35.78,35.8,99400.0,26.3395,26.3469,26.3248,26.3395,99400.0
2010-11-04 10:00:00,35.8,35.8,35.7,35.71,138700.0,26.3395,26.3395,26.2659,26.2733,138700.0
2010-11-04 10:05:00,35.71,35.72,35.7,35.72,110100.0,26.2733,26.2807,26.2659,26.2807,110100.0
2010-11-04 10:10:00,35.72,35.78,35.72,35.75,31800.0,26.2807,26.3248,26.2807,26.3027,31800.0
2010-11-04 10:15:00,35.75,35.79,35.73,35.78,149200.0,26.3027,26.3322,26.288,26.3248,149200.0
2010-11-04 10:20:00,35.77,35.81,35.76,35.81,136200.0,26.3174,26.3469,26.3101,26.3469,136200.0
2010-11-04 10:25:00,35.81,35.85,35.8,35.84,42400.0,26.3469,26.3763,26.3395,26.3689,42400.0
2010-11-04 10:30:00,35.84,35.84,35.78,35.78,55500.0,26.3689,26.3689,26.3248,26.3248,55500.0
2010-11-04 10:35:00,35.78,35.84,35.78,35.83,134300.0,26.3248,26.3689,26.3248,26.3616,134300.0
2010-11-04 10:40:00,35.83,35.84,35.78,35.8,23500.0,26.3616,26.3689,26.3248,26.3395,23500.0
2010-11-04 10:45:00,35.8,35.82,35.8,35.8,81700.0,26.3395,26.3542,26.3395,26.3395,81700.0
2010-11-04 10:50:00,35.8,35.84,35.8,35.83,55600.0,26.3395,26.3689,26.3395,26.3616,55600.0
2010-11-04 10:55:00,35.83,35.91,35.83,35.9,135300.0,26.3616,26.4205,26.3616,26.4131,135300.0
2010-11-04 11:00:00,35.91,35.99,35.9,35.99,192900.0,26.4205,26.4793,26.4131,26.4793,192900.0
2010-11-04 11:05:00,35.97,35.97,35.91,35.94,68900.0,26.4646,26.4646,26.4205,26.4425,68900.0
2010-11-04 11:10:00,35.93,35.96,35.91,35.92,66900.0,26.4352,26.4572,26.4205,26.4278,66900.0
2010-11-04 11:15:00,35.92,35.93,35.91,35.91,145600.0,26.4278,26.4352,26.4205,26.4205,145600.0
2010-11-04 11:20:00,35.91,35.92,35.9,35.9,10900.0,26.4205,26.4278,26.4131,26.4131,10900.0
2010-11-04 11:25:00,35.9,35.91,35.86,35.9,150900.0,26.4131,26.4205,26.3837,26.4131,150900.0
2010-11-04 11:30:00,35.91,35.95,35.91,35.93,28400.0,26.4205,26.4499,26.4205,26.4352,28400.0
2010-11-04 11:35:00,35.93,35.94,35.92,35.93,21500.0,26.4352,26.4425,26.4278,26.4352,21500.0
2010-11-04 11:40:00,35.93,35.96,35.92,35.95,23600.0,26.4352,26.4572,26.4278,26.4499,23600.0
2010-11-04 11:45:00,35.94,35.94,35.89,35.89,24900.0,26.4425,26.4425,26.4057,26.4057,24900.0
2010-11-04 11:50:00,35.9,35.92,35.89,35.92,32500.0,26.4131,26.4278,26.4057,26.4278,32500.0
2010-11-04 11:55:00,35.92,35.93,35.87,35.9,24000.0,26.4278,26.4352,26.391,26.4131,24000.0
2010-11-04 12:00:00,35.9,35.91,35.87,35.87,28300.0,26.4131,26.4205,26.391,26.391,28300.0
2010-11-04 12:05:00,35.87,35.89,35.86,35.88,32800.0,26.391,26.4057,26.3837,26.3984,32800.0
2010-11-04 12:10:00,35.88,35.92,35.88,35.91,66900.0,26.3984,26.4278,26.3984,26.4205,66900.0
2010-11-04 12:15:00,35.91,35.92,35.89,35.9,27500.0,26.4205,26.4278,26.4057,26.4131,27500.0
2010-11-04 12:20:00,35.9,35.94,35.89,35.93,156600.0,26.4131,26.4425,26.4057,26.4352,156600.0
2010-11-04 12:25:00,35.93,35.96,35.92,35.92,44100.0,26.4352,26.4572,26.4278,26.4278,44100.0
2010-11-04 12:30:00,35.92,35.96,35.91,35.96,28200.0,26.4278,26.4572,26.4205,26.4572,28200.0
2010-11-04 12:35:00,35.95,35.97,35.93,35.96,54500.0,26.4499,26.4646,26.4352,26.4572,54500.0
2010-11-04 12:40:00,35.96,35.96,35.94,35.94,22100.0,26.4572,26.4572,26.4425,26.4425,22100.0
2010-11-04 12:45:00,35.95,35.96,35.88,35.88,71700.0,26.4499,26.4572,26.3984,26.3984,71700.0
2010-11-04 12:50:00,35.87,35.91,35.87,35.88,27100.0,26.391,26.4205,26.391,26.3984,27100.0
2010-11-04 12:55:00,35.89,35.92,35.89,35.91,31200.0,26.4057,26.4278,26.4057,26.4205,31200.0
2010-11-04 13:00:00,35.91,35.92,35.9,35.92,30100.0,26.4205,26.4278,26.4131,26.4278,30100.0
2010-11-04 13:05:00,35.91,35.93,35.9,35.91,90900.0,26.4205,26.4352,26.4131,26.4205,90900.0
2010-11-04 13:10:00,35.91,35.92,35.9,35.9,71100.0,26.4205,26.4278,26.4131,26.4131,71100.0
2010-11-04 13:15:00,35.9,35.94,35.89,35.91,21900.0,26.4131,26.4425,26.4057,26.4205,21900.0
2010-11-04 13:20:00,35.91,35.97,35.9,35.97,30000.0,26.4205,26.4646,26.4131,26.4646,30000.0
2010-11-04 13:25:00,35.95,35.99,35.95,35.98,22500.0,26.4499,26.4793,26.4499,26.472,22500.0
2010-11-04 13:30:00,35.98,36.0,35.95,35.95,120800.0,26.472,26.4867,26.4499,26.4499,120800.0
2010-11-04 13:35:00,35.95,35.96,35.92,35.93,51600.0,26.4499,26.4572,26.4278,26.4352,51600.0
2010-11-04 13:40:00,35.92,35.94,35.91,35.92,90900.0,26.4278,26.4425,26.4205,26.4278,90900.0
2010-11-04 13:45:00,35.92,35.94,35.88,35.92,47500.0,26.4278,26.4425,26.3984,26.4278,47500.0
2010-11-04 13:50:00,35.92,35.93,35.9,35.91,49000.0,26.4278,26.4352,26.4131,26.4205,49000.0
2010-11-04 13:55:00,35.9,35.92,35.9,35.9,38800.0,26.4131,26.4278,26.4131,26.4131,38800.0
2010-11-04 14:00:00,35.89,35.92,35.89,35.9,42000.0,26.4057,26.4278,26.4057,26.4131,42000.0
2010-11-04 14:05:00,35.9,35.91,35.88,35.9,13700.0,26.4131,26.4205,26.3984,26.4131,13700.0
2010-11-04 14:10:00,35.89,35.93,35.88,35.92,147100.0,26.4057,26.4352,26.3984,26.4278,147100.0
2010-11-04 14:15:00,35.91,35.92,35.9,35.91,75000.0,26.4205,26.4278,26.4131,26.4205,75000.0
2010-11-04 14:20:00,35.91,35.94,35.91,35.91,100400.0,26.4205,26.4425,26.4205,26.4205,100400.0
2010-11-04 14:25:00,35.92,35.93,35.9,35.92,87300.0,26.4278,26.4352,26.4131,26.4278,87300.0
2010-11-04 14:30:00,35.93,35.97,35.92,35.96,105900.0,26.4352,26.4646,26.4278,26.4572,105900.0
2010-11-04 14:35:00,35.97,36.03,35.96,36.03,71500.0,26.4646,26.5087,26.4572,26.5087,71500.0
2010-11-04 14:40:00,36.04,36.05,35.99,36.0,90700.0,26.5161,26.5235,26.4793,26.4867,90700.0
2010-11-04 14:45:00,36.0,36.02,35.98,35.99,37000.0,26.4867,26.5014,26.472,26.4793,37000.0
2010-11-04 14:50:00,35.98,36.01,35.98,36.0,122800.0,26.472,26.494,26.472,26.4867,122800.0
2010-11-04 14:55:00,36.0,36.02,36.0,36.01,58000.0,26.4867,26.5014,26.4867,26.494,58000.0
2010-11-04 15:00:00,36.01,36.03,36.0,36.02,46800.0,26.494,26.5087,26.4867,26.5014,46800.0
2010-11-04 15:05:00,36.02,36.05,36.01,36.04,196000.0,26.5014,26.5235,26.494,26.5161,196000.0
2010-11-04 15:10:00,36.04,36.05,36.01,36.03,37100.0,26.5161,26.5235,26.494,26.5087,37100.0
2010-11-04 15:15:00,36.03,36.06,36.0,36.01,155300.0,26.5087,26.5308,26.4867,26.494,155300.0
2010-11-04 15:20:00,36.01,36.04,36.0,36.04,68900.0,26.494,26.5161,26.4867,26.5161,68900.0
2010-11-04 15:25:00,36.04,36.11,36.03,36.11,135600.0,26.5161,26.5676,26.5087,26.5676,135600.0
2010-11-04 15:30:00,36.11,36.12,36.08,36.11,125700.0,26.5676,26.575,26.5455,26.5676,125700.0
2010-11-04 15:35:00,36.11,36.13,36.09,36.09,170900.0,26.5676,26.5823,26.5529,26.5529,170900.0
2010-11-04 15:40:00,36.1,36.12,36.08,36.1,262300.0,26.5602,26.575,26.5455,26.5602,262300.0
2010-11-04 15:45:00,36.1,36.12,36.09,36.12,435700.0,26.5602,26.575,26.5529,26.575,435700.0
2010-11-04 15:50:00,36.12,36.15,36.11,36.15,436200.0,26.575,26.597,26.5676,26.597,436200.0
2010-11-04 15:55:00,36.15,36.17,36.12,36.17,1409500.0,26.597,26.6117,26.575,26.6117,1409500.0
2010-11-05 09:30:00,36.12,36.24,36.11,36.21,330300.0,26.575,26.6632,26.5676,26.6412,330300.0
2010-11-05 09:35:00,36.22,36.28,36.21,36.28,145500.0,26.6485,26.6927,26.6412,26.6927,145500.0
2010-11-05 09:40:00,36.28,36.31,36.24,36.24,130700.0,26.6927,26.7147,26.6632,26.6632,130700.0
2010-11-05 09:45:00,36.24,36.3,36.23,36.24,348900.0,26.6632,26.7074,26.6559,26.6632,348900.0
2010-11-05 09:50:00,36.23,36.27,36.21,36.27,98400.0,26.6559,26.6853,26.6412,26.6853,98400.0
2010-11-05 09:55:00,36.27,36.31,36.25,36.25,143800.0,26.6853,26.7147,26.6706,26.6706,143800.0
2010-11-05 10:00:00,36.27,36.3,36.24,36.24,32400.0,26.6853,26.7074,26.6632,26.6632,32400.0
2010-11-05 10:05:00,36.24,36.28,36.22,36.28,96200.0,26.6632,26.6927,26.6485,26.6927,96200.0
2010-11-05 10:10:00,36.28,36.36,36.27,36.35,62000.0,26.6927,26.7515,26.6853,26.7442,62000.0
2010-11-05 10:15:00,36.35,36.36,36.32,36.32,36400.0,26.7442,26.7515,26.7221,26.7221,36400.0
2010-11-05 10:20:00,36.31,36.38,36.31,36.38,194500.0,26.7147,26.7662,26.7147,26.7662,194500.0
2010-11-05 10:25:00,36.37,36.43,36.37,36.41,539300.0,26.7589,26.803,26.7589,26.7883,539300.0
2010-11-05 10:30:00,36.41,36.48,36.4,36.48,309200.0,26.7883,26.8398,26.781,26.8398,309200.0
2010-11-05 10:35:00,36.49,36.53,36.49,36.5,81200.0,26.8472,26.8766,26.8472,26.8545,81200.0
2010-11-05 10:40:00,36.5,36.51,36.48,36.48,34000.0,26.8545,26.8619,26.8398,26.8398,34000.0
2010-11-05 10:45:00,36.47,36.53,36.47,36.5,114200.0,26.8325,26.8766,26.8325,26.8545,114200.0
2010-11-05 10:50:00,36.5,36.52,36.49,36.52,272300.0,26.8545,26.8693,26.8472,26.8693,272300.0
2010-11-05 10:55:00,36.52,36.54,36.5,36.5,86900.0,26.8693,26.884,26.8545,26.8545,86900.0
2010-11-05 11:00:00,36.49,36.52,36.49,36.49,172100.0,26.8472,26.8693,26.8472,26.8472,172100.0
2010-11-05 11:05:00,36.49,36.49,36.43,36.45,237200.0,26.8472,26.8472,26.803,26.8178,237200.0
2010-11-05 11:10:00,36.46,36.46,36.36,36.38,179400.0,26.8251,26.8251,26.7515,26.7662,179400.0
2010-11-05 11:15:00,36.39,36.46,36.38,36.44,103500.0,26.7736,26.8251,26.7662,26.8104,103500.0
2010-11-05 11:20:00,36.45,36.46,36.44,36.45,48500.0,26.8178,26.8251,26.8104,26.8178,48500.0
2010-11-05 11:25:00,36.44,36.48,36.43,36.45,47900.0,26.8104,26.8398,26.803,26.8178,47900.0
2010-11-05 11:30:00,36.45,36.48,36.44,36.46,38600.0,26.8178,26.8398,26.8104,26.8251,38600.0
2010-11-05 11:35:00,36.46,36.48,36.44,36.46,107000.0,26.8251,26.8398,26.8104,26.8251,107000.0
2010-11-05 11:40:00,36.47,36.47,36.38,36.38,82400.0,26.8325,26.8325,26.7662,26.7662,82400.0
2010-11-05 11:45:00,36.38,36.42,36.37,36.39,179200.0,26.7662,26.7957,26.7589,26.7736,179200.0
2010-11-05 11:50:00,36.38,36.39,36.33,36.35,103900.0,26.7662,26.7736,26.7295,26.7442,103900.0
2010-11-05 11:55:00,36.34,36.34,36.27,36.27,52200.0,26.7368,26.7368,26.6853,26.6853,52200.0
2010-11-05 12:00:00,36.28,36.28,36.25,36.27,23100.0,26.6927,26.6927,26.6706,26.6853,23100.0
2010-11-05 12:05:00,36.27,36.27,36.23,36.25,20700.0,26.6853,26.6853,26.6559,26.6706,20700.0
2010-11-05 12:10:00,36.25,36.28,36.25,36.26,94200.0,26.6706,26.6927,26.6706,26.678,94200.0
2010-11-05 12:15:00,36.26,36.29,36.26,36.28,27400.0,26.678,26.7,26.678,26.6927,27400.0
2010-11-05 12:20:00,36.28,36.29,36.23,36.24,66100.0,26.6927,26.7,26.6559,26.6632,66100.0
2010-11-05 12:25:00,36.25,36.29,36.25,36.27,89700.0,26.6706,26.7,26.6706,26.6853,89700.0
2010-11-05 12:30:00,36.26,36.29,36.26,36.28,50200.0,26.678,26.7,26.678,26.6927,50200.0
2010-11-05 12:35:00,36.28,36.31,36.26,36.31,48500.0,26.6927,26.7147,26.678,26.7147,48500.0
2010-11-05 12:40:00,36.31,36.33,36.29,36.29,56500.0,26.7147,26.7295,26.7,26.7,56500.0
2010-11-05 12:45:00,36.29,36.33,36.29,36.31,55700.0,26.7,26.7295,26.7,26.7147,55700.0
2010-11-05 12:50:00,36.31,36.31,36.23,36.27,26300.0,26.7147,26.7147,26.6559,26.6853,26300.0
2010-11-05 12:55:00,36.27,36.3,36.27,36.3,47100.0,26.6853,26.7074,26.6853,26.7074,47100.0
2010-11-05 13:00:00,36.3,36.31,36.29,36.29,22800.0,26.7074,26.7147,26.7,26.7,22800.0
2010-11-05 13:05:00,36.29,36.31,36.26,36.29,57000.0,26.7,26.7147,26.678,26.7,57000.0
2010-11-05 13:10:00,36.29,36.3,36.28,36.29,17000.0,26.7,26.7074,26.6927,26.7,17000.0
2010-11-05 13:15:00,36.29,36.3,36.28,36.3,107000.0,26.7,26.7074,26.6927,26.7074,107000.0
2010-11-05 13:20:00,36.31,36.31,36.29,36.3,80300.0,26.7147,26.7147,26.7,26.7074,80300.0
2010-11-05 13:25:00,36.29,36.31,36.29,36.29,9900.0,26.7,26.7147,26.7,26.7,9900.0
2010-11-05 13:30:00,36.29,36.29,36.25,36.25,16600.0,26.7,26.7,26.6706,26.6706,16600.0
2010-11-05 13:35:00,36.25,36.28,36.24,36.27,19200.0,26.6706,26.6927,26.6632,26.6853,19200.0
2010-11-05 13:40:00,36.28,36.29,36.25,36.25,21200.0,26.6927,26.7,26.6706,26.6706,21200.0
2010-11-05 13:45:00,36.26,36.28,36.25,36.27,26200.0,26.678,26.6927,26.6706,26.6853,26200.0
2010-11-05 13:50:00,36.27,36.27,36.25,36.27,58000.0,26.6853,26.6853,26.6706,26.6853,58000.0
2010-11-05 13:55:00,36.27,36.3,36.27,36.3,8800.0,26.6853,26.7074,26.6853,26.7074,8800.0
2010-11-05 14:00:00,36.3,36.32,36.25,36.25,59100.0,26.7074,26.7221,26.6706,26.6706,59100.0
2010-11-05 14:05:00,36.26,36.3,36.26,36.3,378400.0,26.678,26.7074,26.678,26.7074,378400.0
2010-11-05 14:10:00,36.29,36.29,36.25,36.25,52300.0,26.7,26.7,26.6706,26.6706,52300.0
2010-11-05 14:15:00,36.25,36.25,36.21,36.21,69900.0,26.6706,26.6706,26.6412,26.6412,69900.0
2010-11-05 14:20:00,36.21,36.25,36.2,36.24,116900.0,26.6412,26.6706,26.6338,26.6632,116900.0
2010-11-05 14:25:00,36.25,36.25,36.19,36.21,62500.0,26.6706,26.6706,26.6265,26.6412,62500.0
2010-11-05 14:30:00,36.22,36.25,36.2,36.21,69300.0,26.6485,26.6706,26.6338,26.6412,69300.0
2010-11-05 14:35:00,36.21,36.24,36.19,36.19,105100.0,26.6412,26.6632,26.6265,26.6265,105100.0
2010-11-05 14:40:00,36.2,36.2,36.16,36.16,72200.0,26.6338,26.6338,26.6044,26.6044,72200.0
2010-11-05 14:45:00,36.17,36.19,36.16,36.18,67200.0,26.6117,26.6265,26.6044,26.6191,67200.0
2010-11-05 14:50:00,36.18,36.22,36.17,36.19,152900.0,26.6191,26.6485,26.6117,26.6265,152900.0
2010-11-05 14:55:00,36.18,36.2,36.13,36.14,50600.0,26.6191,26.6338,26.5823,26.5897,50600.0
2010-11-05 15:00:00,36.14,36.17,36.14,36.16,60900.0,26.5897,26.6117,26.5897,26.6044,60900.0
2010-11-05 15:05:00,36.16,36.21,36.16,36.21,85200.0,26.6044,26.6412,26.6044,26.6412,85200.0
2010-11-05 15:10:00,36.21,36.22,36.16,36.16,102300.0,26.6412,26.6485,26.6044,26.6044,102300.0
2010-11-05 15:15:00,36.16,36.19,36.14,36.18,194200.0,26.6044,26.6265,26.5897,26.6191,194200.0
2010-11-05 15:20:00,36.18,36.18,36.15,36.16,200600.0,26.6191,26.6191,26.597,26.6044,200600.0
2010-11-05 15:25:00,36.15,36.19,36.14,36.19,249800.0,26.597,26.6265,26.5897,26.6265,249800.0
2010-11-05 15:30:00,36.18,36.2,36.16,36.2,74700.0,26.6191,26.6338,26.6044,26.6338,74700.0
2010-11-05 15:35:00,36.21,36.21,36.14,36.15,174400.0,26.6412,26.6412,26.5897,26.597,174400.0
2010-11-05 15:40:00,36.14,36.17,36.13,36.15,101700.0,26.5897,26.6117,26.5823,26.597,101700.0
2010-11-05 15:45:00,36.15,36.28,36.15,36.25,194700.0,26.597,26.6927,26.597,26.6706,194700.0
2010-11-05 15:50:00,36.25,36.3,36.24,36.28,182100.0,26.6706,26.7074,26.6632,26.6927,182100.0
2010-11-05 15:55:00,36.28,36.31,36.27,36.31,490700.0,26.6927,26.7147,26.6853,26.7147,490700.0
2010-11-08 09:30:00,36.09,36.15,36.06,36.14,180000.0,26.5529,26.597,26.5308,26.5897,180000.0
2010-11-08 09:35:00,36.15,36.19,36.14,36.19,76600.0,26.597,26.6265,26.5897,26.6265,76600.0
2010-11-08 09:40:00,36.2,36.23,36.17,36.17,133800.0,26.6338,26.6559,26.6117,26.6117,133800.0
2010-11-08 09:45:00,36.17,36.2,36.13,36.13,47300.0,26.6117,26.6338,26.5823,26.5823,47300.0
2010-11-08 09:50:00,36.13,36.14,36.1,36.1,41300.0,26.5823,26.5897,26.5602,26.5602,41300.0
2010-11-08 09:55:00,36.1,36.11,36.06,36.08,23900.0,26.5602,26.5676,26.5308,26.5455,23900.0
2010-11-08 10:00:00,36.09,36.14,36.06,36.13,45300.0,26.5529,26.5897,26.5308,26.5823,45300.0
2010-11-08 10:05:00,36.13,36.17,36.12,36.13,46500.0,26.5823,26.6117,26.575,26.5823,46500.0
2010-11-08 10:10:00,36.14,36.14,36.09,36.14,21100.0,26.5897,26.5897,26.5529,26.5897,21100.0
2010-11-08 10:15:00,36.14,36.22,36.14,36.19,58200.0,26.5897,26.6485,26.5897,26.6265,58200.0
2010-11-08 10:20:00,36.2,36.21,36.17,36.18,20200.0,26.6338,26.6412,26.6117,26.6191,20200.0
2010-11-08 10:25:00,36.19,36.24,36.19,36.22,35600.0,26.6265,26.6632,26.6265,26.6485,35600.0
2010-11-08 10:30:00,36.22,36.22,36.18,36.18,36200.0,26.6485,26.6485,26.6191,26.6191,36200.0
2010-11-08 10:35:00,36.19,36.22,36.18,36.2,40800.0,26.6265,26.6485,26.6191,26.6338,40800.0
2010-11-08 10:40:00,36.2,36.21,36.16,36.21,17200.0,26.6338,26.6412,26.6044,26.6412,17200.0
2010-11-08 10:45:00,36.21,36.22,36.2,36.22,68700.0,26.6412,26.6485,26.6338,26.6485,68700.0
2010-11-08 10:50:00,36.22,36.22,36.17,36.18,86300.0,26.6485,26.6485,26.6117,26.6191,86300.0
2010-11-08 10:55:00,36.17,36.18,36.1,36.1,160400.0,26.6117,26.6191,26.5602,26.5602,160400.0
2010-11-08 11:00:00,36.11,36.13,36.05,36.08,309500.0,26.5676,26.5823,26.5235,26.5455,309500.0
2010-11-08 11:05:00,36.08,36.12,36.07,36.12,84000.0,26.5455,26.575,26.5382,26.575,84000.0
2010-11-08 11:10:00,36.13,36.15,36.11,36.13,37500.0,26.5823,26.597,26.5676,26.5823,37500.0
2010-11-08 11:15:00,36.13,36.18,36.13,36.18,160700.0,26.5823,26.6191,26.5823,26.6191,160700.0
2010-11-08 11:20:00,36.17,36.17,36.14,36.15,30600.0,26.6117,26.6117,26.5897,26.597,30600.0
2010-11-08 11:25:00,36.15,36.17,36.13,36.16,22100.0,26.597,26.6117,26.5823,26.6044,22100.0
2010-11-08 11:30:00,36.16,36.19,36.16,36.18,11600.0,26.6044,26.6265,26.6044,26.6191,11600.0
2010-11-08 11:35:00,36.18,36.18,36.15,36.16,24200.0,26.6191,26.6191,26.597,26.6044,24200.0
2010-11-08 11:40:00,36.16,36.2,36.16,36.2,12500.0,26.6044,26.6338,26.6044,26.6338,12500.0
2010-11-08 11:45:00,36.19,36.2,36.15,36.2,39500.0,26.6265,26.6338,26.597,26.6338,39500.0
2010-11-08 11:50:00,36.2,36.22,36.19,36.22,32500.0,26.6338,26.6485,26.6265,26.6485,32500.0
2010-11-08 11:55:00,36.23,36.3,36.22,36.27,55800.0,26.6559,26.7074,26.6485,26.6853,55800.0
2010-11-08 12:00:00,36.27,36.29,36.27,36.28,9900.0,26.6853,26.7,26.6853,26.6927,9900.0
2010-11-08 12:05:00,36.29,36.29,36.25,36.25,58800.0,26.7,26.7,26.6706,26.6706,58800.0
2010-11-08 12:10:00,36.26,36.29,36.26,36.29,11200.0,26.678,26.7,26.678,26.7,11200.0
2010-11-08 12:15:00,36.28,36.31,36.28,36.31,110900.0,26.6927,26.7147,26.6927,26.7147,110900.0
2010-11-08 12:20:00,36.31,36.4,36.31,36.39,354400.0,26.7147,26.781,26.7147,26.7736,354400.0
2010-11-08 12:25:00,36.4,36.41,36.36,36.37,49800.0,26.781,26.7883,26.7515,26.7589,49800.0
2010-11-08 12:30:00,36.38,36.38,36.33,36.34,29800.0,26.7662,26.7662,26.7295,26.7368,29800.0
2010-11-08 12:35:00,36.35,36.35,36.33,36.33,12700.0,26.7442,26.7442,26.7295,26.7295,12700.0
2010-11-08 12:40:00,36.34,36.35,36.33,36.33,20300.0,26.7368,26.7442,26.7295,26.7295,20300.0
2010-11-08 12:45:00,36.33,36.34,36.32,36.33,13100.0,26.7295,26.7368,26.7221,26.7295,13100.0
2010-11-08 12:50:00,36.34,36.35,36.31,36.33,51900.0,26.7368,26.7442,26.7147,26.7295,51900.0
2010-11-08 12:55:00,36.33,36.36,36.32,36.34,5500.0,26.7295,26.7515,26.7221,26.7368,5500.0
2010-11-08 13:00:00,36.34,36.38,36.34,36.36,10500.0,26.7368,26.7662,26.7368,26.7515,10500.0
2010-11-08 13:05:00,36.35,36.36,36.35,36.35,19900.0,26.7442,26.7515,26.7442,26.7442,19900.0
2010-11-08 13:10:00,36.36,36.38,36.34,36.37,20800.0,26.7515,26.7662,26.7368,26.7589,20800.0
2010-11-08 13:15:00,36.37,36.38,36.34,36.36,26000.0,26.7589,26.7662,26.7368,26.7515,26000.0
2010-11-08 13:20:00,36.36,36.38,36.36,36.38,27400.0,26.7515,26.7662,26.7515,26.7662,27400.0
2010-11-08 13:25:00,36.38,36.4,36.35,36.35,182500.0,26.7662,26.781,26.7442,26.7442,182500.0
2010-11-08 13:30:00,36.35,36.36,36.3,36.31,32500.0,26.7442,26.7515,26.7074,26.7147,32500.0
2010-11-08 13:35:00,36.31,36.33,36.31,36.32,28900.0,26.7147,26.7295,26.7147,26.7221,28900.0
2010-11-08 13:40:00,36.31,36.31,36.27,36.28,48800.0,26.7147,26.7147,26.6853,26.6927,48800.0
2010-11-08 13:45:00,36.28,36.31,36.28,36.31,10000.0,26.6927,26.7147,26.6927,26.7147,10000.0
2010-11-08 13:50:00,36.31,36.33,36.3,36.33,153900.0,26.7147,26.7295,26.7074,26.7295,153900.0
2010-11-08 13:55:00,36.33,36.35,36.33,36.33,477300.0,26.7295,26.7442,26.7295,26.7295,477300.0
2010-11-08 14:00:00,36.33,36.37,36.33,36.36,100900.0,26.7295,26.7589,26.7295,26.7515,100900.0
2010-11-08 14:05:00,36.37,36.41,36.37,36.41,158000.0,26.7589,26.7883,26.7589,26.7883,158000.0
2010-11-08 14:10:00,36.41,36.41,36.38,36.38,55600.0,26.7883,26.7883,26.7662,26.7662,55600.0
2010-11-08 14:15:00,36.38,36.41,36.37,36.41,20700.0,26.7662,26.7883,26.7589,26.7883,20700.0
2010-11-08 14:20:00,36.41,36.43,36.4,36.41,49600.0,26.7883,26.803,26.781,26.7883,49600.0
2010-11-08 14:25:00,36.41,36.42,36.39,36.39,12000.0,26.7883,26.7957,26.7736,26.7736,12000.0
2010-11-08 14:30:00,36.38,36.38,36.34,36.34,89600.0,26.7662,26.7662,26.7368,26.7368,89600.0
2010-11-08 14:35:00,36.33,36.35,36.33,36.34,29900.0,26.7295,26.7442,26.7295,26.7368,29900.0
2010-11-08 14:40:00,36.34,36.36,36.34,36.35,12700.0,26.7368,26.7515,26.7368,26.7442,12700.0
2010-11-08 14:45:00,36.36,36.37,36.34,36.34,57700.0,26.7515,26.7589,26.7368,26.7368,57700.0
2010-11-08 14:50:00,36.33,36.37,36.33,36.36,66800.0,26.7295,26.7589,26.7295,26.7515,66800.0
2010-11-08 14:55:00,36.36,36.37,36.33,36.34,11200.0,26.7515,26.7589,26.7295,26.7368,11200.0
2010-11-08 15:00:00,36.34,36.38,36.34,36.37,71000.0,26.7368,26.7662,26.7368,26.7589,71000.0
2010-11-08 15:05:00,36.36,36.37,36.34,36.35,109800.0,26.7515,26.7589,26.7368,26.7442,109800.0
2010-11-08 15:10:00,36.34,36.37,36.33,36.33,167800.0,26.7368,26.7589,26.7295,26.7295,167800.0
2010-11-08 15:15:00,36.34,36.37,36.33,36.37,63300.0,26.7368,26.7589,26.7295,26.7589,63300.0
2010-11-08 15:20:00,36.37,36.42,36.36,36.42,167100.0,26.7589,26.7957,26.7515,26.7957,167100.0
2010-11-08 15:25:00,36.41,36.41,36.39,36.41,57200.0,26.7883,26.7883,26.7736,26.7883,57200.0
2010-11-08 15:30:00,36.41,36.44,36.4,36.43,158700.0,26.7883,26.8104,26.781,26.803,158700.0
2010-11-08 15:35:00,36.43,36.44,36.4,36.42,68700.0,26.803,26.8104,26.781,26.7957,68700.0
2010-11-08 15:40:00,36.42,36.45,36.39,36.45,302600.0,26.7957,26.8178,26.7736,26.8178,302600.0
2010-11-08 15:45:00,36.45,36.46,36.39,36.4,262000.0,26.8178,26.8251,26.7736,26.781,262000.0
2010-11-08 15:50:00,36.41,36.41,36.34,36.35,318200.0,26.7883,26.7883,26.7368,26.7442,318200.0
2010-11-08 15:55:00,36.35,36.4,36.35,36.38,352700.0,26.7442,26.781,26.7442,26.7662,352700.0
2010-11-09 09:30:00,36.57,36.65,36.57,36.63,338600.0,26.906,26.9649,26.906,26.9502,338600.0
2010-11-09 09:35:00,36.63,36.67,36.56,36.58,62400.0,26.9502,26.9796,26.8987,26.9134,62400.0
2010-11-09 09:40:00,36.57,36.59,36.53,36.53,79300.0,26.906,26.9208,26.8766,26.8766,79300.0
2010-11-09 09:45:00,36.53,36.56,36.51,36.55,51500.0,26.8766,26.8987,26.8619,26.8913,51500.0
2010-11-09 09:50:00,36.53,36.54,36.49,36.52,110300.0,26.8766,26.884,26.8472,26.8693,110300.0
2010-11-09 09:55:00,36.52,36.57,36.51,36.55,86500.0,26.8693,26.906,26.8619,26.8913,86500.0
2010-11-09 10:00:00,36.55,36.61,36.54,36.59,44600.0,26.8913,26.9355,26.884,26.9208,44600.0
2010-11-09 10:05:00,36.59,36.62,36.48,36.54,52600.0,26.9208,26.9428,26.8398,26.884,52600.0
2010-11-09 10:10:00,36.54,36.58,36.53,36.58,223500.0,26.884,26.9134,26.8766,26.9134,223500.0
2010-11-09 10:15:00,36.58,36.64,36.58,36.59,178300.0,26.9134,26.9575,26.9134,26.9208,178300.0
2010-11-09 10:20:00,36.59,36.68,36.59,36.65,104200.0,26.9208,26.987,26.9208,26.9649,104200.0
2010-11-09 10:25:00,36.65,36.7,36.63,36.68,23900.0,26.9649,27.0017,26.9502,26.987,23900.0
2010-11-09 10:30:00,36.68,36.71,36.64,36.64,37600.0,26.987,27.009,26.9575,26.9575,37600.0
2010-11-09 10:35:00,36.64,36.65,36.6,36.61,16600.0,26.9575,26.9649,26.9281,26.9355,16600.0
2010-11-09 10:40:00,36.61,36.62,36.57,36.61,92300.0,26.9355,26.9428,26.906,26.9355,92300.0
2010-11-09 10:45:00,36.61,36.61,36.48,36.53,193500.0,26.9355,26.9355,26.8398,26.8766,193500.0
2010-11-09 10:50:00,36.54,36.55,36.51,36.53,46000.0,26.884,26.8913,26.8619,26.8766,46000.0
2010-11-09 10:55:00,36.54,36.57,36.54,36.57,22400.0,26.884,26.906,26.884,26.906,22400.0
2010-11-09 11:00:00,36.56,36.58,36.54,36.54,26100.0,26.8987,26.9134,26.884,26.884,26100.0
2010-11-09 11:05:00,36.54,36.56,36.49,36.49,54400.0,26.884,26.8987,26.8472,26.8472,54400.0
2010-11-09 11:10:00,36.48,36.49,36.46,36.49,69400.0,26.8398,26.8472,26.8251,26.8472,69400.0
2010-11-09 11:15:00,36.49,36.55,36.49,36.53,91500.0,26.8472,26.8913,26.8472,26.8766,91500.0
2010-11-09 11:20:00,36.52,36.54,36.49,36.51,55100.0,26.8693,26.884,26.8472,26.8619,55100.0
2010-11-09 11:25:00,36.51,36.56,36.5,36.53,68700.0,26.8619,26.8987,26.8545,26.8766,68700.0
2010-11-09 11:30:00,36.53,36.53,36.46,36.49,72200.0,26.8766,26.8766,26.8251,26.8472,72200.0
2010-11-09 11:35:00,36.49,36.52,36.47,36.52,60800.0,26.8472,26.8693,26.8325,26.8693,60800.0
2010-11-09 11:40:00,36.52,36.55,36.52,36.54,21500.0,26.8693,26.8913,26.8693,26.884,21500.0
2010-11-09 11:45:00,36.54,36.57,36.54,36.57,28900.0,26.884,26.906,26.884,26.906,28900.0
2010-11-09 11:50:00,36.56,36.56,36.54,36.55,14300.0,26.8987,26.8987,26.884,26.8913,14300.0
2010-11-09 11:55:00,36.54,36.54,36.41,36.41,88200.0,26.884,26.884,26.7883,26.7883,88200.0
2010-11-09 12:00:00,36.4,36.46,36.4,36.43,24000.0,26.781,26.8251,26.781,26.803,24000.0
2010-11-09 12:05:00,36.42,36.44,36.42,36.44,17300.0,26.7957,26.8104,26.7957,26.8104,17300.0
2010-11-09 12:10:00,36.44,36.47,36.44,36.45,48500.0,26.8104,26.8325,26.8104,26.8178,48500.0
2010-11-09 12:15:00,36.45,36.48,36.45,36.45,10400.0,26.8178,26.8398,26.8178,26.8178,10400.0
2010-11-09 12:20:00,36.44,36.44,36.4,36.41,7100.0,26.8104,26.8104,26.781,26.7883,7100.0
2010-11-09 12:25:00,36.41,36.45,36.41,36.44,41800.0,26.7883,26.8178,26.7883,26.8104,41800.0
2010-11-09 12:30:00,36.45,36.48,36.42,36.42,163400.0,26.8178,26.8398,26.7957,26.7957,163400.0
2010-11-09 12:35:00,36.43,36.43,36.42,36.42,16200.0,26.803,26.803,26.7957,26.7957,16200.0
2010-11-09 12:40:00,36.42,36.44,36.38,36.4,19900.0,26.7957,26.8104,26.7662,26.781,19900.0
2010-11-09 12:45:00,36.41,36.43,36.38,36.38,23200.0,26.7883,26.803,26.7662,26.7662,23200.0
2010-11-09 12:50:00,36.38,36.42,36.38,36.42,23900.0,26.7662,26.7957,26.7662,26.7957,23900.0
2010-11-09 12:55:00,36.43,36.43,36.38,36.39,27700.0,26.803,26.803,26.7662,26.7736,27700.0
2010-11-09 13:00:00,36.39,36.43,36.39,36.41,16500.0,26.7736,26.803,26.7736,26.7883,16500.0
2010-11-09 13:05:00,36.42,36.46,36.42,36.44,192200.0,26.7957,26.8251,26.7957,26.8104,192200.0
2010-11-09 13:10:00,36.44,36.46,36.43,36.46,28200.0,26.8104,26.8251,26.803,26.8251,28200.0
2010-11-09 13:15:00,36.46,36.47,36.4,36.4,37100.0,26.8251,26.8325,26.781,26.781,37100.0
2010-11-09 13:20:00,36.4,36.41,36.32,36.33,92700.0,26.781,26.7883,26.7221,26.7295,92700.0
2010-11-09 13:25:00,36.33,36.33,36.23,36.24,269400.0,26.7295,26.7295,26.6559,26.6632,269400.0
2010-11-09 13:30:00,36.23,36.26,36.18,36.22,643000.0,26.6559,26.678,26.6191,26.6485,643000.0
2010-11-09 13:35:00,36.22,36.24,36.11,36.11,156100.0,26.6485,26.6632,26.5676,26.5676,156100.0
2010-11-09 13:40:00,36.12,36.12,36.06,36.07,234300.0,26.575,26.575,26.5308,26.5382,234300.0
2010-11-09 13:45:00,36.07,36.07,36.0,36.05,175500.0,26.5382,26.5382,26.4867,26.5235,175500.0
2010-11-09 13:50:00,36.05,36.12,35.99,36.06,425900.0,26.5235,26.575,26.4793,26.5308,425900.0
2010-11-09 13:55:00,36.07,36.12,36.04,36.07,221100.0,26.5382,26.575,26.5161,26.5382,221100.0
2010-11-09 14:00:00,36.06,36.11,36.05,36.08,61200.0,26.5308,26.5676,26.5235,26.5455,61200.0
2010-11-09 14:05:00,36.08,36.12,36.08,36.11,77900.0,26.5455,26.575,26.5455,26.5676,77900.0
2010-11-09 14:10:00,36.11,36.14,36.1,36.14,27000.0,26.5676,26.5897,26.5602,26.5897,27000.0
2010-11-09 14:15:00,36.15,36.18,36.11,36.12,124300.0,26.597,26.6191,26.5676,26.575,124300.0
2010-11-09 14:20:00,36.12,36.13,36.08,36.11,11800.0,26.575,26.5823,26.5455,26.5676,11800.0
2010-11-09 14:25:00,36.11,36.13,36.09,36.1,110600.0,26.5676,26.5823,26.5529,26.5602,110600.0
2010-11-09 14:30:00,36.11,36.16,36.11,36.14,134400.0,26.5676,26.6044,26.5676,26.5897,134400.0
2010-11-09 14:35:00,36.15,36.19,36.15,36.17,23800.0,26.597,26.6265,26.597,26.6117,23800.0
2010-11-09 14:40:00,36.18,36.21,36.16,36.2,123200.0,26.6191,26.6412,26.6044,26.6338,123200.0
2010-11-09 14:45:00,36.19,36.21,36.17,36.17,54900.0,26.6265,26.6412,26.6117,26.6117,54900.0
2010-11-09 14:50:00,36.17,36.18,36.13,36.13,20000.0,26.6117,26.6191,26.5823,26.5823,20000.0
2010-11-09 14:55:00,36.12,36.17,36.11,36.14,49500.0,26.575,26.6117,26.5676,26.5897,49500.0
2010-11-09 15:00:00,36.14,36.14,36.05,36.07,397100.0,26.5897,26.5897,26.5235,26.5382,397100.0
2010-11-09 15:05:00,36.08,36.08,36.01,36.01,43900.0,26.5455,26.5455,26.494,26.494,43900.0
2010-11-09 15:10:00,36.01,36.03,35.94,35.95,209000.0,26.494,26.5087,26.4425,26.4499,209000.0
2010-11-09 15:15:00,35.94,35.98,35.92,35.95,69400.0,26.4425,26.472,26.4278,26.4499,69400.0
2010-11-09 15:20:00,35.94,35.95,35.89,35.91,83400.0,26.4425,26.4499,26.4057,26.4205,83400.0
2010-11-09 15:25:00,35.91,35.92,35.84,35.85,618600.0,26.4205,26.4278,26.3689,26.3763,618600.0
2010-11-09 15:30:00,35.85,35.86,35.79,35.85,307100.0,26.3763,26.3837,26.3322,26.3763,307100.0
2010-11-09 15:35:00,35.85,35.85,35.72,35.73,75700.0,26.3763,26.3763,26.2807,26.288,75700.0
2010-11-09 15:40:00,35.73,35.74,35.65,35.68,107900.0,26.288,26.2954,26.2292,26.2512,107900.0
2010-11-09 15:45:00,35.68,35.7,35.56,35.58,465600.0,26.2512,26.2659,26.1629,26.1777,465600.0
2010-11-09 15:50:00,35.58,35.69,35.58,35.65,488600.0,26.1777,26.2586,26.1777,26.2292,488600.0
2010-11-09 15:55:00,35.65,35.79,35.65,35.78,1202300.0,26.2292,26.3322,26.2292,26.3248,1202300.0
2010-11-10 09:30:00,35.77,35.9,35.77,35.81,173200.0,26.3174,26.4131,26.3174,26.3469,173200.0
2010-11-10 09:35:00,35.81,35.81,35.65,35.7,189500.0,26.3469,26.3469,26.2292,26.2659,189500.0
2010-11-10 09:40:00,35.7,35.73,35.63,35.73,132800.0,26.2659,26.288,26.2144,26.288,132800.0
2010-11-10 09:45:00,35.72,35.74,35.58,35.58,94700.0,26.2807,26.2954,26.1777,26.1777,94700.0
2010-11-10 09:50:00,35.58,35.62,35.5,35.57,371000.0,26.1777,26.2071,26.1188,26.1703,371000.0
2010-11-10 09:55:00,35.57,35.57,35.44,35.49,395600.0,26.1703,26.1703,26.0747,26.1114,395600.0
2010-11-10 10:00:00,35.49,35.54,35.45,35.47,213300.0,26.1114,26.1482,26.082,26.0967,213300.0
2010-11-10 10:05:00,35.45,35.45,35.35,35.45,239200.0,26.082,26.082,26.0084,26.082,239200.0
2010-11-10 10:10:00,35.44,35.49,35.37,35.48,228700.0,26.0747,26.1114,26.0232,26.1041,228700.0
2010-11-10 10:15:00,35.49,35.52,35.47,35.48,100400.0,26.1114,26.1335,26.0967,26.1041,100400.0
2010-11-10 10:20:00,35.46,35.49,35.39,35.49,55900.0,26.0894,26.1114,26.0379,26.1114,55900.0
2010-11-10 10:25:00,35.49,35.49,35.4,35.4,48400.0,26.1114,26.1114,26.0452,26.0452,48400.0
2010-11-10 10:30:00,35.4,35.52,35.4,35.51,110600.0,26.0452,26.1335,26.0452,26.1262,110600.0
2010-11-10 10:35:00,35.51,35.56,35.51,35.56,69000.0,26.1262,26.1629,26.1262,26.1629,69000.0
2010-11-10 10:40:00,35.57,35.63,35.56,35.59,42700.0,26.1703,26.2144,26.1629,26.185,42700.0
2010-11-10 10:45:00,35.57,35.57,35.46,35.47,83900.0,26.1703,26.1703,26.0894,26.0967,83900.0
2010-11-10 10:50:00,35.47,35.54,35.44,35.53,66300.0,26.0967,26.1482,26.0747,26.1409,66300.0
2010-11-10 10:55:00,35.53,35.56,35.47,35.56,48200.0,26.1409,26.1629,26.0967,26.1629,48200.0
2010-11-10 11:00:00,35.56,35.63,35.55,35.59,75200.0,26.1629,26.2144,26.1556,26.185,75200.0
2010-11-10 11:05:00,35.58,35.58,35.53,35.53,90200.0,26.1777,26.1777,26.1409,26.1409,90200.0
2010-11-10 11:10:00,35.53,35.59,35.49,35.56,76400.0,26.1409,26.185,26.1114,26.1629,76400.0
2010-11-10 11:15:00,35.55,35.58,35.51,35.58,32400.0,26.1556,26.1777,26.1262,26.1777,32400.0
2010-11-10 11:20:00,35.59,35.65,35.59,35.62,116100.0,26.185,26.2292,26.185,26.2071,116100.0
2010-11-10 11:25:00,35.61,35.68,35.6,35.68,117100.0,26.1997,26.2512,26.1924,26.2512,117100.0
2010-11-10 11:30:00,35.68,35.73,35.68,35.72,130500.0,26.2512,26.288,26.2512,26.2807,130500.0
2010-11-10 11:35:00,35.72,35.8,35.71,35.8,69800.0,26.2807,26.3395,26.2733,26.3395,69800.0
2010-11-10 11:40:00,35.8,35.8,35.75,35.76,19900.0,26.3395,26.3395,26.3027,26.3101,19900.0
2010-11-10 11:45:00,35.76,35.82,35.75,35.81,30900.0,26.3101,26.3542,26.3027,26.3469,30900.0
2010-11-10 11:50:00,35.82,35.88,35.82,35.85,120400.0,26.3542,26.3984,26.3542,26.3763,120400.0
2010-11-10 11:55:00,35.85,35.92,35.85,35.9,74900.0,26.3763,26.4278,26.3763,26.4131,74900.0
2010-11-10 12:00:00,35.92,35.96,35.91,35.95,267600.0,26.4278,26.4572,26.4205,26.4499,267600.0
2010-11-10 12:05:00,35.95,35.95,35.86,35.86,114700.0,26.4499,26.4499,26.3837,26.3837,114700.0
2010-11-10 12:10:00,35.85,35.86,35.82,35.84,33400.0,26.3763,26.3837,26.3542,26.3689,33400.0
2010-11-10 12:15:00,35.84,35.86,35.8,35.8,49500.0,26.3689,26.3837,26.3395,26.3395,49500.0
2010-11-10 12:20:00,35.79,35.79,35.73,35.75,58400.0,26.3322,26.3322,26.288,26.3027,58400.0
2010-11-10 12:25:00,35.75,35.8,35.75,35.77,71900.0,26.3027,26.3395,26.3027,26.3174,71900.0
2010-11-10 12:30:00,35.77,35.83,35.77,35.83,50900.0,26.3174,26.3616,26.3174,26.3616,50900.0
2010-11-10 12:35:00,35.83,35.83,35.77,35.8,46100.0,26.3616,26.3616,26.3174,26.3395,46100.0
2010-11-10 12:40:00,35.8,35.82,35.76,35.77,171400.0,26.3395,26.3542,26.3101,26.3174,171400.0
2010-11-10 12:45:00,35.77,35.81,35.77,35.8,97800.0,26.3174,26.3469,26.3174,26.3395,97800.0
2010-11-10 12:50:00,35.79,35.83,35.76,35.83,41400.0,26.3322,26.3616,26.3101,26.3616,41400.0
2010-11-10 12:55:00,35.83,35.84,35.82,35.82,33700.0,26.3616,26.3689,26.3542,26.3542,33700.0
2010-11-10 13:00:00,35.81,35.81,35.7,35.75,122700.0,26.3469,26.3469,26.2659,26.3027,122700.0
2010-11-10 13:05:00,35.75,35.84,35.75,35.83,103500.0,26.3027,26.3689,26.3027,26.3616,103500.0
2010-11-10 13:10:00,35.83,35.85,35.83,35.84,40900.0,26.3616,26.3763,26.3616,26.3689,40900.0
2010-11-10 13:15:00,35.83,35.93,35.81,35.92,151900.0,26.3616,26.4352,26.3469,26.4278,151900.0
2010-11-10 13:20:00,35.93,35.97,35.88,35.88,113800.0,26.4352,26.4646,26.3984,26.3984,113800.0
2010-11-10 13:25:00,35.89,35.94,35.88,35.88,52900.0,26.4057,26.4425,26.3984,26.3984,52900.0
2010-11-10 13:30:00,35.89,35.95,35.87,35.87,192600.0,26.4057,26.4499,26.391,26.391,192600.0
2010-11-10 13:35:00,35.88,35.91,35.86,35.87,51600.0,26.3984,26.4205,26.3837,26.391,51600.0
2010-11-10 13:40:00,35.86,35.87,35.83,35.85,100400.0,26.3837,26.391,26.3616,26.3763,100400.0
2010-11-10 13:45:00,35.85,35.87,35.83,35.87,25400.0,26.3763,26.391,26.3616,26.391,25400.0
2010-11-10 13:50:00,35.87,35.87,35.83,35.84,136900.0,26.391,26.391,26.3616,26.3689,136900.0
2010-11-10 13:55:00,35.84,35.91,35.84,35.88,15300.0,26.3689,26.4205,26.3689,26.3984,15300.0
2010-11-10 14:00:00,35.88,35.98,35.88,35.98,165700.0,26.3984,26.472,26.3984,26.472,165700.0
2010-11-10 14:05:00,35.99,36.04,35.97,36.0,289300.0,26.4793,26.5161,26.4646,26.4867,289300.0
2010-11-10 14:10:00,35.99,35.99,35.96,35.97,24400.0,26.4793,26.4793,26.4572,26.4646,24400.0
2010-11-10 14:15:00,35.96,35.99,35.94,35.97,27000.0,26.4572,26.4793,26.4425,26.4646,27000.0
2010-11-10 14:20:00,35.97,35.98,35.9,35.93,98900.0,26.4646,26.472,26.4131,26.4352,98900.0
2010-11-10 14:25:00,35.93,35.98,35.92,35.98,92000.0,26.4352,26.472,26.4278,26.472,92000.0
2010-11-10 14:30:00,35.98,35.98,35.92,35.95,20600.0,26.472,26.472,26.4278,26.4499,20600.0
2010-11-10 14:35:00,35.95,35.96,35.92,35.94,180300.0,26.4499,26.4572,26.4278,26.4425,180300.0
2010-11-10 14:40:00,35.95,35.96,35.9,35.94,116700.0,26.4499,26.4572,26.4131,26.4425,116700.0
2010-11-10 14:45:00,35.94,35.96,35.91,35.93,22400.0,26.4425,26.4572,26.4205,26.4352,22400.0
2010-11-10 14:50:00,35.91,35.95,35.9,35.95,237200.0,26.4205,26.4499,26.4131,26.4499,237200.0
2010-11-10 14:55:00,35.95,35.97,35.94,35.94,17700.0,26.4499,26.4646,26.4425,26.4425,17700.0
2010-11-10 15:00:00,35.95,35.98,35.9,35.94,71300.0,26.4499,26.472,26.4131,26.4425,71300.0
2010-11-10 15:05:00,35.94,35.94,35.88,35.92,111600.0,26.4425,26.4425,26.3984,26.4278,111600.0
2010-11-10 15:10:00,35.92,35.96,35.92,35.93,68900.0,26.4278,26.4572,26.4278,26.4352,68900.0
2010-11-10 15:15:00,35.93,35.95,35.86,35.92,127400.0,26.4352,26.4499,26.3837,26.4278,127400.0
2010-11-10 15:20:00,35.92,35.94,35.89,35.93,34300.0,26.4278,26.4425,26.4057,26.4352,34300.0
2010-11-10 15:25:00,35.94,35.97,35.93,35.95,38600.0,26.4425,26.4646,26.4352,26.4499,38600.0
2010-11-10 15:30:00,35.94,35.98,35.93,35.95,45700.0,26.4425,26.472,26.4352,26.4499,45700.0
2010-11-10 15:35:00,35.96,35.97,35.91,35.96,61600.0,26.4572,26.4646,26.4205,26.4572,61600.0
2010-11-10 15:40:00,35.95,35.99,35.91,35.93,116400.0,26.4499,26.4793,26.4205,26.4352,116400.0
2010-11-10 15:45:00,35.93,35.98,35.93,35.97,176400.0,26.4352,26.472,26.4352,26.4646,176400.0
2010-11-10 15:50:00,35.97,35.97,35.94,35.94,81000.0,26.4646,26.4646,26.4425,26.4425,81000.0
2010-11-10 15:55:00,35.95,35.98,35.93,35.95,516300.0,26.4499,26.472,26.4352,26.4499,516300.0
2010-11-11 09:30:00,35.77,35.99,35.76,35.99,170500.0,26.3174,26.4793,26.3101,26.4793,170500.0
2010-11-11 09:35:00,35.99,36.17,35.99,36.1,221900.0,26.4793,26.6117,26.4793,26.5602,221900.0
2010-11-11 09:40:00,36.09,36.1,35.88,35.92,219300.0,26.5529,26.5602,26.3984,26.4278,219300.0
2010-11-11 09:45:00,35.92,35.97,35.88,35.89,86200.0,26.4278,26.4646,26.3984,26.4057,86200.0
2010-11-11 09:50:00,35.88,35.89,35.8,35.88,116200.0,26.3984,26.4057,26.3395,26.3984,116200.0
2010-11-11 09:55:00,35.88,35.97,35.87,35.95,236000.0,26.3984,26.4646,26.391,26.4499,236000.0
2010-11-11 10:00:00,35.95,35.95,35.87,35.9,147500.0,26.4499,26.4499,26.391,26.4131,147500.0
2010-11-11 10:05:00,35.9,36.09,35.89,36.08,160600.0,26.4131,26.5529,26.4057,26.5455,160600.0
2010-11-11 10:10:00,36.09,36.14,36.05,36.05,306700.0,26.5529,26.5897,26.5235,26.5235,306700.0
2010-11-11 10:15:00,36.05,36.21,36.05,36.19,257800.0,26.5235,26.6412,26.5235,26.6265,257800.0
2010-11-11 10:20:00,36.19,36.19,36.07,36.1,100700.0,26.6265,26.6265,26.5382,26.5602,100700.0
2010-11-11 10:25:00,36.1,36.13,36.05,36.07,135300.0,26.5602,26.5823,26.5235,26.5382,135300.0
2010-11-11 10:30:00,36.07,36.07,36.0,36.04,68600.0,26.5382,26.5382,26.4867,26.5161,68600.0
2010-11-11 10:35:00,36.03,36.04,35.94,35.97,74200.0,26.5087,26.5161,26.4425,26.4646,74200.0
2010-11-11 10:40:00,35.97,36.02,35.93,35.94,141600.0,26.4646,26.5014,26.4352,26.4425,141600.0
2010-11-11 10:45:00,35.93,36.05,35.93,35.98,60400.0,26.4352,26.5235,26.4352,26.472,60400.0
2010-11-11 10:50:00,35.99,36.04,35.94,36.04,22400.0,26.4793,26.5161,26.4425,26.5161,22400.0
2010-11-11 10:55:00,36.03,36.12,36.03,36.11,29600.0,26.5087,26.575,26.5087,26.5676,29600.0
2010-11-11 11:00:00,36.11,36.14,36.07,36.1,35500.0,26.5676,26.5897,26.5382,26.5602,35500.0
2010-11-11 11:05:00,36.1,36.11,35.98,35.99,135200.0,26.5602,26.5676,26.472,26.4793,135200.0
2010-11-11 11:10:00,35.99,36.03,35.97,36.03,184000.0,26.4793,26.5087,26.4646,26.5087,184000.0
2010-11-11 11:15:00,36.04,36.09,36.0,36.09,81900.0,26.5161,26.5529,26.4867,26.5529,81900.0
2010-11-11 11:20:00,36.08,36.08,36.01,36.02,22600.0,26.5455,26.5455,26.494,26.5014,22600.0
2010-11-11 11:25:00,36.01,36.04,35.98,36.02,223300.0,26.494,26.5161,26.472,26.5014,223300.0
2010-11-11 11:30:00,36.02,36.07,36.02,36.04,61000.0,26.5014,26.5382,26.5014,26.5161,61000.0
2010-11-11 11:35:00,36.04,36.08,36.02,36.05,121500.0,26.5161,26.5455,26.5014,26.5235,121500.0
2010-11-11 11:40:00,36.04,36.05,35.99,36.01,93300.0,26.5161,26.5235,26.4793,26.494,93300.0
2010-11-11 11:45:00,36.01,36.11,36.01,36.08,146400.0,26.494,26.5676,26.494,26.5455,146400.0
2010-11-11 11:50:00,36.09,36.12,36.08,36.12,83700.0,26.5529,26.575,26.5455,26.575,83700.0
2010-11-11 11:55:00,36.12,36.13,36.1,36.11,11900.0,26.575,26.5823,26.5602,26.5676,11900.0
2010-11-11 12:00:00,36.1,36.14,36.1,36.12,25600.0,26.5602,26.5897,26.5602,26.575,25600.0
2010-11-11 12:05:00,36.13,36.18,36.13,36.14,68700.0,26.5823,26.6191,26.5823,26.5897,68700.0
2010-11-11 12:10:00,36.14,36.17,36.14,36.17,10700.0,26.5897,26.6117,26.5897,26.6117,10700.0
2010-11-11 12:15:00,36.18,36.19,36.16,36.16,64000.0,26.6191,26.6265,26.6044,26.6044,64000.0
2010-11-11 12:20:00,36.16,36.17,36.15,36.17,7500.0,26.6044,26.6117,26.597,26.6117,7500.0
2010-11-11 12:25:00,36.17,36.17,36.12,36.13,56400.0,26.6117,26.6117,26.575,26.5823,56400.0
2010-11-11 12:30:00,36.15,36.19,36.14,36.14,85000.0,26.597,26.6265,26.5897,26.5897,85000.0
2010-11-11 12:35:00,36.14,36.15,36.1,36.15,138500.0,26.5897,26.597,26.5602,26.597,138500.0
2010-11-11 12:40:00,36.15,36.18,36.14,36.18,45600.0,26.597,26.6191,26.5897,26.6191,45600.0
2010-11-11 12:45:00,36.17,36.18,36.16,36.16,13400.0,26.6117,26.6191,26.6044,26.6044,13400.0
2010-11-11 12:50:00,36.15,36.19,36.14,36.16,210000.0,26.597,26.6265,26.5897,26.6044,210000.0
2010-11-11 12:55:00,36.16,36.16,36.13,36.15,24600.0,26.6044,26.6044,26.5823,26.597,24600.0
2010-11-11 13:00:00,36.14,36.15,36.08,36.11,37200.0,26.5897,26.597,26.5455,26.5676,37200.0
2010-11-11 13:05:00,36.1,36.16,36.1,36.14,36200.0,26.5602,26.6044,26.5602,26.5897,36200.0
2010-11-11 13:10:00,36.14,36.19,36.14,36.19,24200.0,26.5897,26.6265,26.5897,26.6265,24200.0
2010-11-11 13:15:00,36.19,36.19,36.15,36.16,40100.0,26.6265,26.6265,26.597,26.6044,40100.0
2010-11-11 13:20:00,36.15,36.18,36.15,36.15,97900.0,26.597,26.6191,26.597,26.597,97900.0
2010-11-11 13:25:00,36.15,36.17,36.14,36.14,76400.0,26.597,26.6117,26.5897,26.5897,76400.0
2010-11-11 13:30:00,36.14,36.17,36.14,36.16,8400.0,26.5897,26.6117,26.5897,26.6044,8400.0
2010-11-11 13:35:00,36.16,36.18,36.15,36.17,51700.0,26.6044,26.6191,26.597,26.6117,51700.0
2010-11-11 13:40:00,36.18,36.22,36.18,36.19,110100.0,26.6191,26.6485,26.6191,26.6265,110100.0
2010-11-11 13:45:00,36.19,36.21,36.19,36.2,22100.0,26.6265,26.6412,26.6265,26.6338,22100.0
2010-11-11 13:50:00,36.2,36.22,36.17,36.17,27500.0,26.6338,26.6485,26.6117,26.6117,27500.0
2010-11-11 13:55:00,36.19,36.21,36.18,36.2,52300.0,26.6265,26.6412,26.6191,26.6338,52300.0
2010-11-11 14:00:00,36.2,36.21,36.17,36.19,20200.0,26.6338,26.6412,26.6117,26.6265,20200.0
2010-11-11 14:05:00,36.19,36.21,36.18,36.21,37000.0,26.6265,26.6412,26.6191,26.6412,37000.0
2010-11-11 14:10:00,36.21,36.25,36.2,36.25,385900.0,26.6412,26.6706,26.6338,26.6706,385900.0
2010-11-11 14:15:00,36.24,36.28,36.23,36.28,137400.0,26.6632,26.6927,26.6559,26.6927,137400.0
2010-11-11 14:20:00,36.28,36.28,36.25,36.25,58000.0,26.6927,26.6927,26.6706,26.6706,58000.0
2010-11-11 14:25:00,36.25,36.26,36.24,36.25,64500.0,26.6706,26.678,26.6632,26.6706,64500.0
2010-11-11 14:30:00,36.25,36.31,36.24,36.3,57600.0,26.6706,26.7147,26.6632,26.7074,57600.0
2010-11-11 14:35:00,36.3,36.34,36.3,36.3,63100.0,26.7074,26.7368,26.7074,26.7074,63100.0
2010-11-11 14:40:00,36.3,36.33,36.3,36.31,138600.0,26.7074,26.7295,26.7074,26.7147,138600.0
2010-11-11 14:45:00,36.32,36.32,36.27,36.29,51200.0,26.7221,26.7221,26.6853,26.7,51200.0
2010-11-11 14:50:00,36.28,36.29,36.23,36.25,43000.0,26.6927,26.7,26.6559,26.6706,43000.0
2010-11-11 14:55:00,36.25,36.28,36.25,36.27,55700.0,26.6706,26.6927,26.6706,26.6853,55700.0
2010-11-11 15:00:00,36.27,36.28,36.25,36.26,37800.0,26.6853,26.6927,26.6706,26.678,37800.0
2010-11-11 15:05:00,36.27,36.31,36.27,36.3,49400.0,26.6853,26.7147,26.6853,26.7074,49400.0
2010-11-11 15:10:00,36.3,36.34,36.29,36.32,88800.0,26.7074,26.7368,26.7,26.7221,88800.0
2010-11-11 15:15:00,36.31,36.33,36.3,36.3,117000.0,26.7147,26.7295,26.7074,26.7074,117000.0
2010-11-11 15:20:00,36.3,36.31,36.25,36.26,73100.0,26.7074,26.7147,26.6706,26.678,73100.0
2010-11-11 15:25:00,36.25,36.29,36.23,36.29,65600.0,26.6706,26.7,26.6559,26.7,65600.0
2010-11-11 15:30:00,36.29,36.29,36.19,36.19,289000.0,26.7,26.7,26.6265,26.6265,289000.0
2010-11-11 15:35:00,36.2,36.24,36.17,36.23,334700.0,26.6338,26.6632,26.6117,26.6559,334700.0
2010-11-11 15:40:00,36.24,36.24,36.2,36.24,254900.0,26.6632,26.6632,26.6338,26.6632,254900.0
2010-11-11 15:45:00,36.23,36.29,36.23,36.26,155000.0,26.6559,26.7,26.6559,26.678,155000.0
2010-11-11 15:50:00,36.26,36.26,36.23,36.24,167900.0,26.678,26.678,26.6559,26.6632,167900.0
2010-11-11 15:55:00,36.25,36.31,36.23,36.31,778500.0,26.6706,26.7147,26.6559,26.7147,778500.0
2010-11-12 09:30:00,35.91,35.91,35.79,35.9,140500.0,26.4205,26.4205,26.3322,26.4131,140500.0
2010-11-12 09:35:00,35.9,35.97,35.88,35.93,222600.0,26.4131,26.4646,26.3984,26.4352,222600.0
2010-11-12 09:40:00,35.93,35.97,35.87,35.92,227000.0,26.4352,26.4646,26.391,26.4278,227000.0
2010-11-12 09:45:00,35.91,35.92,35.85,35.88,69000.0,26.4205,26.4278,26.3763,26.3984,69000.0
2010-11-12 09:50:00,35.88,36.02,35.88,36.02,128800.0,26.3984,26.5014,26.3984,26.5014,128800.0
2010-11-12 09:55:00,36.02,36.05,35.93,35.95,194200.0,26.5014,26.5235,26.4352,26.4499,194200.0
2010-11-12 10:00:00,35.95,35.98,35.88,35.89,70800.0,26.4499,26.472,26.3984,26.4057,70800.0
2010-11-12 10:05:00,35.89,35.9,35.83,35.86,152200.0,26.4057,26.4131,26.3616,26.3837,152200.0
2010-11-12 10:10:00,35.86,35.89,35.82,35.82,155100.0,26.3837,26.4057,26.3542,26.3542,155100.0
2010-11-12 10:15:00,35.83,35.97,35.83,35.87,264500.0,26.3616,26.4646,26.3616,26.391,264500.0
2010-11-12 10:20:00,35.85,35.86,35.8,35.85,168800.0,26.3763,26.3837,26.3395,26.3763,168800.0
2010-11-12 10:25:00,35.85,35.86,35.75,35.76,57700.0,26.3763,26.3837,26.3027,26.3101,57700.0
2010-11-12 10:30:00,35.76,35.78,35.7,35.76,197000.0,26.3101,26.3248,26.2659,26.3101,197000.0
2010-11-12 10:35:00,35.75,35.76,35.63,35.67,321900.0,26.3027,26.3101,26.2144,26.2439,321900.0
2010-11-12 10:40:00,35.67,35.67,35.61,35.67,995000.0,26.2439,26.2439,26.1997,26.2439,995000.0
2010-11-12 10:45:00,35.67,35.72,35.66,35.7,259200.0,26.2439,26.2807,26.2365,26.2659,259200.0
2010-11-12 10:50:00,35.7,35.7,35.58,35.58,92300.0,26.2659,26.2659,26.1777,26.1777,92300.0
2010-11-12 10:55:00,35.57,35.58,35.49,35.5,471300.0,26.1703,26.1777,26.1114,26.1188,471300.0
2010-11-12 11:00:00,35.5,35.59,35.47,35.59,317300.0,26.1188,26.185,26.0967,26.185,317300.0
2010-11-12 11:05:00,35.6,35.6,35.47,35.52,197600.0,26.1924,26.1924,26.0967,26.1335,197600.0
2010-11-12 11:10:00,35.53,35.58,35.52,35.55,67700.0,26.1409,26.1777,26.1335,26.1556,67700.0
2010-11-12 11:15:00,35.55,35.55,35.49,35.5,417700.0,26.1556,26.1556,26.1114,26.1188,417700.0
2010-11-12 11:20:00,35.5,35.58,35.5,35.58,43700.0,26.1188,26.1777,26.1188,26.1777,43700.0
2010-11-12 11:25:00,35.58,35.67,35.58,35.67,396500.0,26.1777,26.2439,26.1777,26.2439,396500.0
2010-11-12 11:30:00,35.68,35.68,35.65,35.65,149000.0,26.2512,26.2512,26.2292,26.2292,149000.0
2010-11-12 11:35:00,35.65,35.65,35.6,35.62,117900.0,26.2292,26.2292,26.1924,26.2071,117900.0
2010-11-12 11:40:00,35.61,35.65,35.6,35.64,68300.0,26.1997,26.2292,26.1924,26.2218,68300.0
2010-11-12 11:45:00,35.63,35.64,35.59,35.59,154500.0,26.2144,26.2218,26.185,26.185,154500.0
2010-11-12 11:50:00,35.58,35.58,35.49,35.53,117600.0,26.1777,26.1777,26.1114,26.1409,117600.0
2010-11-12 11:55:00,35.53,35.55,35.5,35.54,22800.0,26.1409,26.1556,26.1188,26.1482,22800.0
2010-11-12 12:00:00,35.54,35.54,35.49,35.54,47800.0,26.1482,26.1482,26.1114,26.1482,47800.0
2010-11-12 12:05:00,35.54,35.57,35.51,35.51,37200.0,26.1482,26.1703,26.1262,26.1262,37200.0
2010-11-12 12:10:00,35.5,35.53,35.48,35.49,171900.0,26.1188,26.1409,26.1041,26.1114,171900.0
2010-11-12 12:15:00,35.48,35.49,35.41,35.41,365900.0,26.1041,26.1114,26.0526,26.0526,365900.0
2010-11-12 12:20:00,35.41,35.42,35.33,35.37,301200.0,26.0526,26.0599,25.9937,26.0232,301200.0
2010-11-12 12:25:00,35.37,35.41,35.33,35.33,56900.0,26.0232,26.0526,25.9937,25.9937,56900.0
2010-11-12 12:30:00,35.33,35.37,35.28,35.28,338700.0,25.9937,26.0232,25.9569,25.9569,338700.0
2010-11-12 12:35:00,35.27,35.36,35.26,35.36,280900.0,25.9496,26.0158,25.9422,26.0158,280900.0
2010-11-12 12:40:00,35.36,35.39,35.32,35.35,112500.0,26.0158,26.0379,25.9864,26.0084,112500.0
2010-11-12 12:45:00,35.35,35.35,35.29,35.3,56400.0,26.0084,26.0084,25.9643,25.9716,56400.0
2010-11-12 12:50:00,35.29,35.29,35.21,35.26,567700.0,25.9643,25.9643,25.9054,25.9422,567700.0
2010-11-12 12:55:00,35.27,35.31,35.26,35.31,370800.0,25.9496,25.979,25.9422,25.979,370800.0
2010-11-12 13:00:00,35.31,35.31,35.25,35.3,80400.0,25.979,25.979,25.9349,25.9716,80400.0
2010-11-12 13:05:00,35.31,35.32,35.25,35.27,41800.0,25.979,25.9864,25.9349,25.9496,41800.0
2010-11-12 13:10:00,35.28,35.34,35.26,35.34,179000.0,25.9569,26.0011,25.9422,26.0011,179000.0
2010-11-12 13:15:00,35.35,35.37,35.29,35.29,84400.0,26.0084,26.0232,25.9643,25.9643,84400.0
2010-11-12 13:20:00,35.29,35.34,35.26,35.33,113200.0,25.9643,26.0011,25.9422,25.9937,113200.0
2010-11-12 13:25:00,35.33,35.43,35.31,35.42,148800.0,25.9937,26.0673,25.979,26.0599,148800.0
2010-11-12 13:30:00,35.43,35.49,35.38,35.45,377100.0,26.0673,26.1114,26.0305,26.082,377100.0
2010-11-12 13:35:00,35.45,35.51,35.45,35.48,141800.0,26.082,26.1262,26.082,26.1041,141800.0
2010-11-12 13:40:00,35.48,35.51,35.47,35.49,85600.0,26.1041,26.1262,26.0967,26.1114,85600.0
2010-11-12 13:45:00,35.47,35.49,35.43,35.44,91000.0,26.0967,26.1114,26.0673,26.0747,91000.0
2010-11-12 13:50:00,35.44,35.44,35.4,35.4,77400.0,26.0747,26.0747,26.0452,26.0452,77400.0
2010-11-12 13:55:00,35.39,35.39,35.33,35.36,307400.0,26.0379,26.0379,25.9937,26.0158,307400.0
2010-11-12 14:00:00,35.36,35.39,35.33,35.39,17200.0,26.0158,26.0379,25.9937,26.0379,17200.0
2010-11-12 14:05:00,35.39,35.39,35.34,35.39,265800.0,26.0379,26.0379,26.0011,26.0379,265800.0
2010-11-12 14:10:00,35.4,35.41,35.36,35.39,120200.0,26.0452,26.0526,26.0158,26.0379,120200.0
2010-11-12 14:15:00,35.39,35.45,35.38,35.43,77000.0,26.0379,26.082,26.0305,26.0673,77000.0
2010-11-12 14:20:00,35.43,35.45,35.42,35.42,44100.0,26.0673,26.082,26.0599,26.0599,44100.0
2010-11-12 14:25:00,35.42,35.43,35.37,35.39,38800.0,26.0599,26.0673,26.0232,26.0379,38800.0
2010-11-12 14:30:00,35.38,35.42,35.35,35.42,171900.0,26.0305,26.0599,26.0084,26.0599,171900.0
2010-11-12 14:35:00,35.42,35.44,35.38,35.43,91600.0,26.0599,26.0747,26.0305,26.0673,91600.0
2010-11-12 14:40:00,35.42,35.42,35.38,35.38,150700.0,26.0599,26.0599,26.0305,26.0305,150700.0
2010-11-12 14:45:00,35.39,35.47,35.38,35.47,83500.0,26.0379,26.0967,26.0305,26.0967,83500.0
2010-11-12 14:50:00,35.48,35.52,35.47,35.51,96500.0,26.1041,26.1335,26.0967,26.1262,96500.0
2010-11-12 14:55:00,35.51,35.51,35.46,35.46,101600.0,26.1262,26.1262,26.0894,26.0894,101600.0
2010-11-12 15:00:00,35.46,35.53,35.44,35.52,95600.0,26.0894,26.1409,26.0747,26.1335,95600.0
2010-11-12 15:05:00,35.52,35.55,35.51,35.51,200700.0,26.1335,26.1556,26.1262,26.1262,200700.0
2010-11-12 15:10:00,35.51,35.54,35.5,35.51,56700.0,26.1262,26.1482,26.1188,26.1262,56700.0
2010-11-12 15:15:00,35.5,35.56,35.47,35.56,86700.0,26.1188,26.1629,26.0967,26.1629,86700.0
2010-11-12 15:20:00,35.56,35.58,35.48,35.5,272100.0,26.1629,26.1777,26.1041,26.1188,272100.0
2010-11-12 15:25:00,35.49,35.49,35.43,35.48,71700.0,26.1114,26.1114,26.0673,26.1041,71700.0
2010-11-12 15:30:00,35.49,35.51,35.46,35.51,349200.0,26.1114,26.1262,26.0894,26.1262,349200.0
2010-11-12 15:35:00,35.52,35.53,35.46,35.49,144400.0,26.1335,26.1409,26.0894,26.1114,144400.0
2010-11-12 15:40:00,35.49,35.5,35.43,35.43,376800.0,26.1114,26.1188,26.0673,26.0673,376800.0
2010-11-12 15:45:00,35.44,35.55,35.44,35.54,650000.0,26.0747,26.1556,26.0747,26.1482,650000.0
2010-11-12 15:50:00,35.54,35.55,35.48,35.48,478200.0,26.1482,26.1556,26.1041,26.1041,478200.0
2010-11-12 15:55:00,35.49,35.55,35.48,35.51,1039700.0,26.1114,26.1556,26.1041,26.1262,1039700.0
2010-11-15 09:30:00,35.55,35.61,35.51,35.55,121800.0,26.1556,26.1997,26.1262,26.1556,121800.0
2010-11-15 09:35:00,35.54,35.62,35.49,35.49,94000.0,26.1482,26.2071,26.1114,26.1114,94000.0
2010-11-15 09:40:00,35.47,35.52,35.45,35.5,140900.0,26.0967,26.1335,26.082,26.1188,140900.0
2010-11-15 09:45:00,35.5,35.5,35.33,35.34,379700.0,26.1188,26.1188,25.9937,26.0011,379700.0
2010-11-15 09:50:00,35.34,35.46,35.32,35.43,110900.0,26.0011,26.0894,25.9864,26.0673,110900.0
2010-11-15 09:55:00,35.41,35.46,35.4,35.42,71600.0,26.0526,26.0894,26.0452,26.0599,71600.0
2010-11-15 10:00:00,35.42,35.44,35.36,35.36,50000.0,26.0599,26.0747,26.0158,26.0158,50000.0
2010-11-15 10:05:00,35.36,35.39,35.31,35.34,509300.0,26.0158,26.0379,25.979,26.0011,509300.0
2010-11-15 10:10:00,35.33,35.43,35.33,35.43,71000.0,25.9937,26.0673,25.9937,26.0673,71000.0
2010-11-15 10:15:00,35.43,35.47,35.41,35.47,75000.0,26.0673,26.0967,26.0526,26.0967,75000.0
2010-11-15 10:20:00,35.47,35.53,35.43,35.53,345100.0,26.0967,26.1409,26.0673,26.1409,345100.0
2010-11-15 10:25:00,35.53,35.54,35.49,35.5,48700.0,26.1409,26.1482,26.1114,26.1188,48700.0
2010-11-15 10:30:00,35.51,35.57,35.51,35.53,82700.0,26.1262,26.1703,26.1262,26.1409,82700.0
2010-11-15 10:35:00,35.53,35.61,35.52,35.6,110900.0,26.1409,26.1997,26.1335,26.1924,110900.0
2010-11-15 10:40:00,35.6,35.6,35.54,35.55,23900.0,26.1924,26.1924,26.1482,26.1556,23900.0
2010-11-15 10:45:00,35.54,35.6,35.54,35.59,112800.0,26.1482,26.1924,26.1482,26.185,112800.0
2010-11-15 10:50:00,35.57,35.61,35.55,35.55,162400.0,26.1703,26.1997,26.1556,26.1556,162400.0
2010-11-15 10:55:00,35.55,35.56,35.53,35.55,50900.0,26.1556,26.1629,26.1409,26.1556,50900.0
2010-11-15 11:00:00,35.56,35.58,35.47,35.48,105500.0,26.1629,26.1777,26.0967,26.1041,105500.0
2010-11-15 11:05:00,35.47,35.49,35.45,35.48,76500.0,26.0967,26.1114,26.082,26.1041,76500.0
2010-11-15 11:10:00,35.48,35.55,35.48,35.52,92500.0,26.1041,26.1556,26.1041,26.1335,92500.0
2010-11-15 11:15:00,35.52,35.56,35.49,35.55,47300.0,26.1335,26.1629,26.1114,26.1556,47300.0
2010-11-15 11:20:00,35.55,35.56,35.49,35.49,33100.0,26.1556,26.1629,26.1114,26.1114,33100.0
2010-11-15 11:25:00,35.5,35.54,35.5,35.54,63200.0,26.1188,26.1482,26.1188,26.1482,63200.0
2010-11-15 11:30:00,35.54,35.58,35.54,35.58,17600.0,26.1482,26.1777,26.1482,26.1777,17600.0
2010-11-15 11:35:00,35.58,35.6,35.56,35.56,16300.0,26.1777,26.1924,26.1629,26.1629,16300.0
2010-11-15 11:40:00,35.56,35.62,35.56,35.62,54000.0,26.1629,26.2071,26.1629,26.2071,54000.0
2010-11-15 11:45:00,35.62,35.69,35.61,35.66,117500.0,26.2071,26.2586,26.1997,26.2365,117500.0
2010-11-15 11:50:00,35.67,35.68,35.66,35.67,9400.0,26.2439,26.2512,26.2365,26.2439,9400.0
2010-11-15 11:55:00,35.68,35.7,35.68,35.68,24500.0,26.2512,26.2659,26.2512,26.2512,24500.0
2010-11-15 12:00:00,35.69,35.72,35.65,35.66,59000.0,26.2586,26.2807,26.2292,26.2365,59000.0
2010-11-15 12:05:00,35.66,35.67,35.63,35.63,5700.0,26.2365,26.2439,26.2144,26.2144,5700.0
2010-11-15 12:10:00,35.63,35.65,35.59,35.61,53300.0,26.2144,26.2292,26.185,26.1997,53300.0
2010-11-15 12:15:00,35.6,35.6,35.54,35.58,397900.0,26.1924,26.1924,26.1482,26.1777,397900.0
2010-11-15 12:20:00,35.58,35.58,35.53,35.57,254500.0,26.1777,26.1777,26.1409,26.1703,254500.0
2010-11-15 12:25:00,35.57,35.62,35.56,35.59,51000.0,26.1703,26.2071,26.1629,26.185,51000.0
2010-11-15 12:30:00,35.59,35.63,35.59,35.63,56600.0,26.185,26.2144,26.185,26.2144,56600.0
2010-11-15 12:35:00,35.63,35.64,35.61,35.64,15200.0,26.2144,26.2218,26.1997,26.2218,15200.0
2010-11-15 12:40:00,35.64,35.64,35.59,35.6,34800.0,26.2218,26.2218,26.185,26.1924,34800.0
2010-11-15 12:45:00,35.6,35.65,35.6,35.62,37100.0,26.1924,26.2292,26.1924,26.2071,37100.0
2010-11-15 12:50:00,35.62,35.64,35.62,35.64,42400.0,26.2071,26.2218,26.2071,26.2218,42400.0
2010-11-15 12:55:00,35.64,35.66,35.6,35.61,104200.0,26.2218,26.2365,26.1924,26.1997,104200.0
2010-11-15 13:00:00,35.62,35.62,35.54,35.55,19400.0,26.2071,26.2071,26.1482,26.1556,19400.0
2010-11-15 13:05:00,35.56,35.57,35.55,35.57,67500.0,26.1629,26.1703,26.1556,26.1703,67500.0
2010-11-15 13:10:00,35.56,35.6,35.56,35.59,29300.0,26.1629,26.1924,26.1629,26.185,29300.0
2010-11-15 13:15:00,35.58,35.6,35.57,35.59,35500.0,26.1777,26.1924,26.1703,26.185,35500.0
2010-11-15 13:20:00,35.59,35.62,35.57,35.6,18500.0,26.185,26.2071,26.1703,26.1924,18500.0
2010-11-15 13:25:00,35.6,35.61,35.59,35.59,60800.0,26.1924,26.1997,26.185,26.185,60800.0
2010-11-15 13:30:00,35.58,35.59,35.58,35.59,108300.0,26.1777,26.185,26.1777,26.185,108300.0
2010-11-15 13:35:00,35.59,35.6,35.54,35.54,66300.0,26.185,26.1924,26.1482,26.1482,66300.0
2010-11-15 13:40:00,35.55,35.6,35.55,35.59,24400.0,26.1556,26.1924,26.1556,26.185,24400.0
2010-11-15 13:45:00,35.6,35.61,35.57,35.6,20900.0,26.1924,26.1997,26.1703,26.1924,20900.0
2010-11-15 13:50:00,35.6,35.61,35.58,35.61,10500.0,26.1924,26.1997,26.1777,26.1997,10500.0
2010-11-15 13:55:00,35.61,35.61,35.55,35.55,11200.0,26.1997,26.1997,26.1556,26.1556,11200.0
2010-11-15 14:00:00,35.54,35.58,35.53,35.58,55500.0,26.1482,26.1777,26.1409,26.1777,55500.0
2010-11-15 14:05:00,35.59,35.6,35.54,35.56,36900.0,26.185,26.1924,26.1482,26.1629,36900.0
2010-11-15 14:10:00,35.56,35.57,35.53,35.55,38700.0,26.1629,26.1703,26.1409,26.1556,38700.0
2010-11-15 14:15:00,35.55,35.56,35.47,35.48,157700.0,26.1556,26.1629,26.0967,26.1041,157700.0
2010-11-15 14:20:00,35.46,35.48,35.43,35.43,39500.0,26.0894,26.1041,26.0673,26.0673,39500.0
2010-11-15 14:25:00,35.44,35.45,35.44,35.44,24300.0,26.0747,26.082,26.0747,26.0747,24300.0
2010-11-15 14:30:00,35.44,35.44,35.4,35.41,30300.0,26.0747,26.0747,26.0452,26.0526,30300.0
2010-11-15 14:35:00,35.41,35.44,35.38,35.44,54000.0,26.0526,26.0747,26.0305,26.0747,54000.0
2010-11-15 14:40:00,35.44,35.46,35.42,35.45,47600.0,26.0747,26.0894,26.0599,26.082,47600.0
2010-11-15 14:45:00,35.46,35.48,35.44,35.44,13800.0,26.0894,26.1041,26.0747,26.0747,13800.0
2010-11-15 14:50:00,35.45,35.49,35.44,35.48,55500.0,26.082,26.1114,26.0747,26.1041,55500.0
2010-11-15 14:55:00,35.48,35.49,35.43,35.43,21100.0,26.1041,26.1114,26.0673,26.0673,21100.0
2010-11-15 15:00:00,35.44,35.44,35.39,35.42,33300.0,26.0747,26.0747,26.0379,26.0599,33300.0
2010-11-15 15:05:00,35.41,35.43,35.38,35.43,44100.0,26.0526,26.0673,26.0305,26.0673,44100.0
2010-11-15 15:10:00,35.43,35.45,35.38,35.38,35800.0,26.0673,26.082,26.0305,26.0305,35800.0
2010-11-15 15:15:00,35.38,35.38,35.28,35.33,393300.0,26.0305,26.0305,25.9569,25.9937,393300.0
2010-11-15 15:20:00,35.33,35.34,35.28,35.28,63200.0,25.9937,26.0011,25.9569,25.9569,63200.0
2010-11-15 15:25:00,35.28,35.35,35.28,35.35,210600.0,25.9569,26.0084,25.9569,26.0084,210600.0
2010-11-15 15:30:00,35.35,35.35,35.28,35.32,213800.0,26.0084,26.0084,25.9569,25.9864,213800.0
2010-11-15 15:35:00,35.32,35.32,35.27,35.31,302900.0,25.9864,25.9864,25.9496,25.979,302900.0
2010-11-15 15:40:00,35.32,35.34,35.29,35.31,72500.0,25.9864,26.0011,25.9643,25.979,72500.0
2010-11-15 15:45:00,35.3,35.3,35.25,35.25,181200.0,25.9716,25.9716,25.9349,25.9349,181200.0
2010-11-15 15:50:00,35.25,35.27,35.2,35.2,199500.0,25.9349,25.9496,25.8981,25.8981,199500.0
2010-11-15 15:55:00,35.2,35.27,35.2,35.22,919300.0,25.8981,25.9496,25.8981,25.9128,919300.0
2010-11-16 09:30:00,34.82,34.89,34.62,34.62,518900.0,25.6185,25.67,25.4713,25.4713,518900.0
2010-11-16 09:35:00,34.62,34.79,34.62,34.75,332800.0,25.4713,25.5964,25.4713,25.567,332800.0
2010-11-16 09:40:00,34.75,34.84,34.74,34.76,510200.0,25.567,25.6332,25.5596,25.5743,510200.0
2010-11-16 09:45:00,34.75,34.77,34.61,34.62,272000.0,25.567,25.5817,25.464,25.4713,272000.0
2010-11-16 09:50:00,34.62,34.67,34.61,34.61,324500.0,25.4713,25.5081,25.464,25.464,324500.0
2010-11-16 09:55:00,34.61,34.68,34.61,34.67,134400.0,25.464,25.5155,25.464,25.5081,134400.0
2010-11-16 10:00:00,34.66,34.68,34.62,34.64,139900.0,25.5008,25.5155,25.4713,25.4861,139900.0
2010-11-16 10:05:00,34.63,34.69,34.62,34.67,192600.0,25.4787,25.5228,25.4713,25.5081,192600.0
2010-11-16 10:10:00,34.68,34.75,34.67,34.75,161600.0,25.5155,25.567,25.5081,25.567,161600.0
2010-11-16 10:15:00,34.75,34.79,34.71,34.73,104500.0,25.567,25.5964,25.5376,25.5523,104500.0
2010-11-16 10:20:00,34.72,34.73,34.63,34.64,63600.0,25.5449,25.5523,25.4787,25.4861,63600.0
2010-11-16 10:25:00,34.64,34.7,34.62,34.67,161100.0,25.4861,25.5302,25.4713,25.5081,161100.0
2010-11-16 10:30:00,34.66,34.66,34.5,34.53,318600.0,25.5008,25.5008,25.3831,25.4051,318600.0
2010-11-16 10:35:00,34.52,34.55,34.46,34.5,260800.0,25.3978,25.4198,25.3536,25.3831,260800.0
2010-11-16 10:40:00,34.5,34.51,34.46,34.5,243600.0,25.3831,25.3904,25.3536,25.3831,243600.0
2010-11-16 10:45:00,34.5,34.51,34.4,34.49,101600.0,25.3831,25.3904,25.3095,25.3757,101600.0
2010-11-16 10:50:00,34.49,34.5,34.43,34.43,349700.0,25.3757,25.3831,25.3316,25.3316,349700.0
2010-11-16 10:55:00,34.44,34.46,34.39,34.46,229100.0,25.3389,25.3536,25.3021,25.3536,229100.0
2010-11-16 11:00:00,34.46,34.47,34.37,34.37,403300.0,25.3536,25.361,25.2874,25.2874,403300.0
2010-11-16 11:05:00,34.37,34.38,34.26,34.27,258700.0,25.2874,25.2948,25.2065,25.2138,258700.0
2010-11-16 11:10:00,34.26,34.33,34.25,34.3,138100.0,25.2065,25.258,25.1991,25.2359,138100.0
2010-11-16 11:15:00,34.3,34.3,34.21,34.23,197400.0,25.2359,25.2359,25.1697,25.1844,197400.0
2010-11-16 11:20:00,34.22,34.3,34.22,34.27,80600.0,25.177,25.2359,25.177,25.2138,80600.0
2010-11-16 11:25:00,34.27,34.31,34.26,34.3,122600.0,25.2138,25.2433,25.2065,25.2359,122600.0
2010-11-16 11:30:00,34.3,34.36,34.29,34.35,248400.0,25.2359,25.2801,25.2286,25.2727,248400.0
2010-11-16 11:35:00,34.35,34.37,34.33,34.36,285700.0,25.2727,25.2874,25.258,25.2801,285700.0
2010-11-16 11:40:00,34.36,34.36,34.23,34.23,79300.0,25.2801,25.2801,25.1844,25.1844,79300.0
2010-11-16 11:45:00,34.23,34.25,34.2,34.21,185000.0,25.1844,25.1991,25.1623,25.1697,185000.0
2010-11-16 11:50:00,34.21,34.31,34.21,34.31,99400.0,25.1697,25.2433,25.1697,25.2433,99400.0
2010-11-16 11:55:00,34.3,34.33,34.27,34.32,147200.0,25.2359,25.258,25.2138,25.2506,147200.0
2010-11-16 12:00:00,34.33,34.4,34.33,34.37,202400.0,25.258,25.3095,25.258,25.2874,202400.0
2010-11-16 12:05:00,34.36,34.42,34.35,34.39,186700.0,25.2801,25.3242,25.2727,25.3021,186700.0
2010-11-16 12:10:00,34.38,34.41,34.28,34.41,270700.0,25.2948,25.3168,25.2212,25.3168,270700.0
2010-11-16 12:15:00,34.4,34.43,34.37,34.37,65100.0,25.3095,25.3316,25.2874,25.2874,65100.0
2010-11-16 12:20:00,34.37,34.42,34.33,34.33,315200.0,25.2874,25.3242,25.258,25.258,315200.0
2010-11-16 12:25:00,34.33,34.4,34.33,34.37,90500.0,25.258,25.3095,25.258,25.2874,90500.0
2010-11-16 12:30:00,34.36,34.36,34.3,34.34,179900.0,25.2801,25.2801,25.2359,25.2653,179900.0
2010-11-16 12:35:00,34.36,34.38,34.32,34.32,186400.0,25.2801,25.2948,25.2506,25.2506,186400.0
2010-11-16 12:40:00,34.32,34.33,34.26,34.3,135700.0,25.2506,25.258,25.2065,25.2359,135700.0
2010-11-16 12:45:00,34.3,34.31,34.24,34.26,167000.0,25.2359,25.2433,25.1918,25.2065,167000.0
2010-11-16 12:50:00,34.27,34.35,34.25,34.34,283900.0,25.2138,25.2727,25.1991,25.2653,283900.0
2010-11-16 12:55:00,34.34,34.38,34.32,34.38,161000.0,25.2653,25.2948,25.2506,25.2948,161000.0
2010-11-16 13:00:00,34.38,34.38,34.36,34.38,80400.0,25.2948,25.2948,25.2801,25.2948,80400.0
2010-11-16 13:05:00,34.39,34.39,34.35,34.36,35600.0,25.3021,25.3021,25.2727,25.2801,35600.0
2010-11-16 13:10:00,34.37,34.38,34.32,34.34,160400.0,25.2874,25.2948,25.2506,25.2653,160400.0
2010-11-16 13:15:00,34.35,34.36,34.29,34.36,82100.0,25.2727,25.2801,25.2286,25.2801,82100.0
2010-11-16 13:20:00,34.37,34.4,34.34,34.39,40900.0,25.2874,25.3095,25.2653,25.3021,40900.0
2010-11-16 13:25:00,34.38,34.44,34.38,34.41,240800.0,25.2948,25.3389,25.2948,25.3168,240800.0
2010-11-16 13:30:00,34.41,34.45,34.38,34.42,233700.0,25.3168,25.3463,25.2948,25.3242,233700.0
2010-11-16 13:35:00,34.42,34.51,34.42,34.51,42700.0,25.3242,25.3904,25.3242,25.3904,42700.0
2010-11-16 13:40:00,34.51,34.52,34.47,34.49,371100.0,25.3904,25.3978,25.361,25.3757,371100.0
2010-11-16 13:45:00,34.49,34.49,34.42,34.46,604400.0,25.3757,25.3757,25.3242,25.3536,604400.0
2010-11-16 13:50:00,34.47,34.55,34.47,34.55,73400.0,25.361,25.4198,25.361,25.4198,73400.0
2010-11-16 13:55:00,34.55,34.61,34.55,34.58,141200.0,25.4198,25.464,25.4198,25.4419,141200.0
2010-11-16 14:00:00,34.59,34.59,34.48,34.49,190600.0,25.4493,25.4493,25.3683,25.3757,190600.0
2010-11-16 14:05:00,34.49,34.53,34.48,34.53,113900.0,25.3757,25.4051,25.3683,25.4051,113900.0
2010-11-16 14:10:00,34.51,34.55,34.51,34.53,98600.0,25.3904,25.4198,25.3904,25.4051,98600.0
2010-11-16 14:15:00,34.53,34.54,34.47,34.49,189400.0,25.4051,25.4125,25.361,25.3757,189400.0
2010-11-16 14:20:00,34.5,34.57,34.47,34.48,193100.0,25.3831,25.4346,25.361,25.3683,193100.0
2010-11-16 14:25:00,34.47,34.48,34.43,34.46,195800.0,25.361,25.3683,25.3316,25.3536,195800.0
2010-11-16 14:30:00,34.45,34.48,34.41,34.42,271300.0,25.3463,25.3683,25.3168,25.3242,271300.0
2010-11-16 14:35:00,34.43,34.43,34.34,34.36,117000.0,25.3316,25.3316,25.2653,25.2801,117000.0
2010-11-16 14:40:00,34.35,34.39,34.31,34.37,194100.0,25.2727,25.3021,25.2433,25.2874,194100.0
2010-11-16 14:45:00,34.38,34.41,34.37,34.41,74500.0,25.2948,25.3168,25.2874,25.3168,74500.0
2010-11-16 14:50:00,34.41,34.46,34.39,34.43,274600.0,25.3168,25.3536,25.3021,25.3316,274600.0
2010-11-16 14:55:00,34.43,34.47,34.41,34.42,238200.0,25.3316,25.361,25.3168,25.3242,238200.0
2010-11-16 15:00:00,34.42,34.47,34.42,34.43,285500.0,25.3242,25.361,25.3242,25.3316,285500.0
2010-11-16 15:05:00,34.43,34.45,34.4,34.44,310000.0,25.3316,25.3463,25.3095,25.3389,310000.0
2010-11-16 15:10:00,34.44,34.44,34.35,34.36,379300.0,25.3389,25.3389,25.2727,25.2801,379300.0
2010-11-16 15:15:00,34.37,34.37,34.26,34.3,585000.0,25.2874,25.2874,25.2065,25.2359,585000.0
2010-11-16 15:20:00,34.3,34.35,34.27,34.35,102400.0,25.2359,25.2727,25.2138,25.2727,102400.0
2010-11-16 15:25:00,34.35,34.36,34.31,34.31,129300.0,25.2727,25.2801,25.2433,25.2433,129300.0
2010-11-16 15:30:00,34.31,34.36,34.31,34.34,117400.0,25.2433,25.2801,25.2433,25.2653,117400.0
2010-11-16 15:35:00,34.34,34.36,34.3,34.32,315900.0,25.2653,25.2801,25.2359,25.2506,315900.0
2010-11-16 15:40:00,34.33,34.41,34.33,34.4,434600.0,25.258,25.3168,25.258,25.3095,434600.0
2010-11-16 15:45:00,34.4,34.43,34.39,34.4,489300.0,25.3095,25.3316,25.3021,25.3095,489300.0
2010-11-16 15:50:00,34.41,34.44,34.37,34.43,1144000.0,25.3168,25.3389,25.2874,25.3316,1144000.0
2010-11-16 15:55:00,34.43,34.5,34.42,34.47,1527200.0,25.3316,25.3831,25.3242,25.361,1527200.0
2010-11-17 09:30:00,34.48,34.51,34.4,34.41,315900.0,25.3683,25.3904,25.3095,25.3168,315900.0
2010-11-17 09:35:00,34.41,34.51,34.4,34.46,298000.0,25.3168,25.3904,25.3095,25.3536,298000.0
2010-11-17 09:40:00,34.47,34.51,34.34,34.34,454100.0,25.361,25.3904,25.2653,25.2653,454100.0
2010-11-17 09:45:00,34.35,34.56,34.3,34.52,434400.0,25.2727,25.4272,25.2359,25.3978,434400.0
2010-11-17 09:50:00,34.53,34.6,34.49,34.6,280000.0,25.4051,25.4566,25.3757,25.4566,280000.0
2010-11-17 09:55:00,34.59,34.6,34.52,34.57,112900.0,25.4493,25.4566,25.3978,25.4346,112900.0
2010-11-17 10:00:00,34.57,34.66,34.57,34.65,85400.0,25.4346,25.5008,25.4346,25.4934,85400.0
2010-11-17 10:05:00,34.66,34.77,34.66,34.74,206500.0,25.5008,25.5817,25.5008,25.5596,206500.0
2010-11-17 10:10:00,34.74,34.78,34.71,34.78,120900.0,25.5596,25.5891,25.5376,25.5891,120900.0
2010-11-17 10:15:00,34.79,34.82,34.73,34.75,303100.0,25.5964,25.6185,25.5523,25.567,303100.0
2010-11-17 10:20:00,34.75,34.75,34.71,34.72,252200.0,25.567,25.567,25.5376,25.5449,252200.0
2010-11-17 10:25:00,34.72,34.76,34.68,34.74,102300.0,25.5449,25.5743,25.5155,25.5596,102300.0
2010-11-17 10:30:00,34.74,34.8,34.73,34.76,527800.0,25.5596,25.6038,25.5523,25.5743,527800.0
2010-11-17 10:35:00,34.75,34.75,34.69,34.71,99800.0,25.567,25.567,25.5228,25.5376,99800.0
2010-11-17 10:40:00,34.7,34.72,34.67,34.69,650900.0,25.5302,25.5449,25.5081,25.5228,650900.0
2010-11-17 10:45:00,34.7,34.73,34.64,34.68,97600.0,25.5302,25.5523,25.4861,25.5155,97600.0
2010-11-17 10:50:00,34.68,34.7,34.66,34.68,492200.0,25.5155,25.5302,25.5008,25.5155,492200.0
2010-11-17 10:55:00,34.69,34.69,34.62,34.65,147100.0,25.5228,25.5228,25.4713,25.4934,147100.0
2010-11-17 11:00:00,34.65,34.68,34.63,34.65,170000.0,25.4934,25.5155,25.4787,25.4934,170000.0
2010-11-17 11:05:00,34.64,34.64,34.58,34.63,180700.0,25.4861,25.4861,25.4419,25.4787,180700.0
2010-11-17 11:10:00,34.63,34.69,34.62,34.68,167500.0,25.4787,25.5228,25.4713,25.5155,167500.0
2010-11-17 11:15:00,34.68,34.75,34.68,34.71,294300.0,25.5155,25.567,25.5155,25.5376,294300.0
2010-11-17 11:20:00,34.71,34.72,34.67,34.7,70800.0,25.5376,25.5449,25.5081,25.5302,70800.0
2010-11-17 11:25:00,34.7,34.75,34.7,34.75,109800.0,25.5302,25.567,25.5302,25.567,109800.0
2010-11-17 11:30:00,34.74,34.76,34.72,34.74,168500.0,25.5596,25.5743,25.5449,25.5596,168500.0
2010-11-17 11:35:00,34.74,34.77,34.7,34.72,77500.0,25.5596,25.5817,25.5302,25.5449,77500.0
2010-11-17 11:40:00,34.72,34.74,34.7,34.71,46000.0,25.5449,25.5596,25.5302,25.5376,46000.0
2010-11-17 11:45:00,34.72,34.73,34.65,34.67,110100.0,25.5449,25.5523,25.4934,25.5081,110100.0
2010-11-17 11:50:00,34.68,34.75,34.68,34.74,97600.0,25.5155,25.567,25.5155,25.5596,97600.0
2010-11-17 11:55:00,34.74,34.76,34.73,34.74,40400.0,25.5596,25.5743,25.5523,25.5596,40400.0
2010-11-17 12:00:00,34.75,34.76,34.73,34.74,22000.0,25.567,25.5743,25.5523,25.5596,22000.0
2010-11-17 12:05:00,34.75,34.75,34.69,34.69,34700.0,25.567,25.567,25.5228,25.5228,34700.0
2010-11-17 12:10:00,34.69,34.72,34.69,34.69,47000.0,25.5228,25.5449,25.5228,25.5228,47000.0
2010-11-17 12:15:00,34.7,34.7,34.64,34.66,58100.0,25.5302,25.5302,25.4861,25.5008,58100.0
2010-11-17 12:20:00,34.65,34.68,34.65,34.68,53800.0,25.4934,25.5155,25.4934,25.5155,53800.0
2010-11-17 12:25:00,34.68,34.68,34.63,34.65,192700.0,25.5155,25.5155,25.4787,25.4934,192700.0
2010-11-17 12:30:00,34.64,34.64,34.62,34.63,19100.0,25.4861,25.4861,25.4713,25.4787,19100.0
2010-11-17 12:35:00,34.63,34.65,34.61,34.61,16000.0,25.4787,25.4934,25.464,25.464,16000.0
2010-11-17 12:40:00,34.61,34.62,34.59,34.62,86300.0,25.464,25.4713,25.4493,25.4713,86300.0
2010-11-17 12:45:00,34.63,34.63,34.6,34.62,18800.0,25.4787,25.4787,25.4566,25.4713,18800.0
2010-11-17 12:50:00,34.62,34.63,34.61,34.61,74100.0,25.4713,25.4787,25.464,25.464,74100.0
2010-11-17 12:55:00,34.61,34.62,34.59,34.59,16900.0,25.464,25.4713,25.4493,25.4493,16900.0
2010-11-17 13:00:00,34.59,34.59,34.56,34.57,67900.0,25.4493,25.4493,25.4272,25.4346,67900.0
2010-11-17 13:05:00,34.57,34.59,34.56,34.58,28800.0,25.4346,25.4493,25.4272,25.4419,28800.0
2010-11-17 13:10:00,34.59,34.62,34.59,34.6,27700.0,25.4493,25.4713,25.4493,25.4566,27700.0
2010-11-17 13:15:00,34.59,34.62,34.58,34.62,14900.0,25.4493,25.4713,25.4419,25.4713,14900.0
2010-11-17 13:20:00,34.61,34.65,34.61,34.61,58500.0,25.464,25.4934,25.464,25.464,58500.0
2010-11-17 13:25:00,34.62,34.65,34.61,34.63,11600.0,25.4713,25.4934,25.464,25.4787,11600.0
2010-11-17 13:30:00,34.63,34.65,34.62,34.64,22700.0,25.4787,25.4934,25.4713,25.4861,22700.0
2010-11-17 13:35:00,34.64,34.65,34.6,34.6,15900.0,25.4861,25.4934,25.4566,25.4566,15900.0
2010-11-17 13:40:00,34.6,34.6,34.55,34.57,157000.0,25.4566,25.4566,25.4198,25.4346,157000.0
2010-11-17 13:45:00,34.56,34.59,34.54,34.55,50800.0,25.4272,25.4493,25.4125,25.4198,50800.0
2010-11-17 13:50:00,34.55,34.57,34.53,34.53,82100.0,25.4198,25.4346,25.4051,25.4051,82100.0
2010-11-17 13:55:00,34.54,34.58,34.54,34.57,32400.0,25.4125,25.4419,25.4125,25.4346,32400.0
2010-11-17 14:00:00,34.58,34.61,34.58,34.59,99900.0,25.4419,25.464,25.4419,25.4493,99900.0
2010-11-17 14:05:00,34.6,34.61,34.58,34.61,208600.0,25.4566,25.464,25.4419,25.464,208600.0
2010-11-17 14:10:00,34.62,34.62,34.58,34.58,52600.0,25.4713,25.4713,25.4419,25.4419,52600.0
2010-11-17 14:15:00,34.58,34.61,34.57,34.59,84700.0,25.4419,25.464,25.4346,25.4493,84700.0
2010-11-17 14:20:00,34.59,34.62,34.57,34.6,228400.0,25.4493,25.4713,25.4346,25.4566,228400.0
2010-11-17 14:25:00,34.6,34.61,34.58,34.59,86300.0,25.4566,25.464,25.4419,25.4493,86300.0
2010-11-17 14:30:00,34.6,34.62,34.58,34.62,227400.0,25.4566,25.4713,25.4419,25.4713,227400.0
2010-11-17 14:35:00,34.61,34.63,34.6,34.62,44600.0,25.464,25.4787,25.4566,25.4713,44600.0
2010-11-17 14:40:00,34.62,34.64,34.62,34.62,82500.0,25.4713,25.4861,25.4713,25.4713,82500.0
2010-11-17 14:45:00,34.62,34.62,34.6,34.62,15900.0,25.4713,25.4713,25.4566,25.4713,15900.0
2010-11-17 14:50:00,34.61,34.61,34.57,34.57,12200.0,25.464,25.464,25.4346,25.4346,12200.0
2010-11-17 14:55:00,34.58,34.6,34.57,34.59,28800.0,25.4419,25.4566,25.4346,25.4493,28800.0
2010-11-17 15:00:00,34.59,34.6,34.58,34.59,27100.0,25.4493,25.4566,25.4419,25.4493,27100.0
2010-11-17 15:05:00,34.59,34.6,34.53,34.53,61400.0,25.4493,25.4566,25.4051,25.4051,61400.0
2010-11-17 15:10:00,34.53,34.56,34.5,34.51,71600.0,25.4051,25.4272,25.3831,25.3904,71600.0
2010-11-17 15:15:00,34.51,34.56,34.49,34.55,119100.0,25.3904,25.4272,25.3757,25.4198,119100.0
2010-11-17 15:20:00,34.56,34.57,34.47,34.47,626900.0,25.4272,25.4346,25.361,25.361,626900.0
2010-11-17 15:25:00,34.46,34.47,34.37,34.38,633000.0,25.3536,25.361,25.2874,25.2948,633000.0
2010-11-17 15:30:00,34.39,34.44,34.39,34.44,229000.0,25.3021,25.3389,25.3021,25.3389,229000.0
2010-11-17 15:35:00,34.43,34.47,34.43,34.44,273500.0,25.3316,25.361,25.3316,25.3389,273500.0
2010-11-17 15:40:00,34.44,34.46,34.42,34.43,254300.0,25.3389,25.3536,25.3242,25.3316,254300.0
2010-11-17 15:45:00,34.44,34.5,34.43,34.5,236200.0,25.3389,25.3831,25.3316,25.3831,236200.0
2010-11-17 15:50:00,34.5,34.5,34.46,34.47,280200.0,25.3831,25.3831,25.3536,25.361,280200.0
2010-11-17 15:55:00,34.47,34.47,34.44,34.45,520800.0,25.361,25.361,25.3389,25.3463,520800.0
2010-11-18 09:30:00,34.91,35.1,34.91,35.09,233600.0,25.6847,25.8245,25.6847,25.8171,233600.0
2010-11-18 09:35:00,35.1,35.11,35.04,35.08,107100.0,25.8245,25.8319,25.7804,25.8098,107100.0
2010-11-18 09:40:00,35.08,35.1,35.05,35.09,110400.0,25.8098,25.8245,25.7877,25.8171,110400.0
2010-11-18 09:45:00,35.1,35.2,35.07,35.2,510800.0,25.8245,25.8981,25.8024,25.8981,510800.0
2010-11-18 09:50:00,35.19,35.22,35.13,35.13,171300.0,25.8907,25.9128,25.8466,25.8466,171300.0
2010-11-18 09:55:00,35.12,35.15,35.07,35.1,298100.0,25.8392,25.8613,25.8024,25.8245,298100.0
2010-11-18 10:00:00,35.13,35.27,35.11,35.25,693000.0,25.8466,25.9496,25.8319,25.9349,693000.0
2010-11-18 10:05:00,35.25,35.37,35.25,35.33,822400.0,25.9349,26.0232,25.9349,25.9937,822400.0
2010-11-18 10:10:00,35.34,35.39,35.34,35.35,131000.0,26.0011,26.0379,26.0011,26.0084,131000.0
2010-11-18 10:15:00,35.35,35.35,35.3,35.34,221200.0,26.0084,26.0084,25.9716,26.0011,221200.0
2010-11-18 10:20:00,35.34,35.34,35.29,35.29,155600.0,26.0011,26.0011,25.9643,25.9643,155600.0
2010-11-18 10:25:00,35.29,35.38,35.28,35.34,242300.0,25.9643,26.0305,25.9569,26.0011,242300.0
2010-11-18 10:30:00,35.34,35.36,35.29,35.34,217300.0,26.0011,26.0158,25.9643,26.0011,217300.0
2010-11-18 10:35:00,35.36,35.38,35.34,35.37,111100.0,26.0158,26.0305,26.0011,26.0232,111100.0
2010-11-18 10:40:00,35.37,35.38,35.33,35.34,93400.0,26.0232,26.0305,25.9937,26.0011,93400.0
2010-11-18 10:45:00,35.34,35.37,35.32,35.35,195300.0,26.0011,26.0232,25.9864,26.0084,195300.0
2010-11-18 10:50:00,35.35,35.37,35.33,35.35,186000.0,26.0084,26.0232,25.9937,26.0084,186000.0
2010-11-18 10:55:00,35.34,35.35,35.3,35.3,59700.0,26.0011,26.0084,25.9716,25.9716,59700.0
2010-11-18 11:00:00,35.31,35.36,35.31,35.34,253800.0,25.979,26.0158,25.979,26.0011,253800.0
2010-11-18 11:05:00,35.34,35.34,35.29,35.29,150600.0,26.0011,26.0011,25.9643,25.9643,150600.0
2010-11-18 11:10:00,35.28,35.29,35.25,35.27,147300.0,25.9569,25.9643,25.9349,25.9496,147300.0
2010-11-18 11:15:00,35.27,35.27,35.24,35.26,146900.0,25.9496,25.9496,25.9275,25.9422,146900.0
2010-11-18 11:20:00,35.25,35.28,35.25,35.28,111800.0,25.9349,25.9569,25.9349,25.9569,111800.0
2010-11-18 11:25:00,35.28,35.3,35.26,35.27,169000.0,25.9569,25.9716,25.9422,25.9496,169000.0
2010-11-18 11:30:00,35.27,35.32,35.26,35.31,177200.0,25.9496,25.9864,25.9422,25.979,177200.0
2010-11-18 11:35:00,35.31,35.33,35.31,35.33,20600.0,25.979,25.9937,25.979,25.9937,20600.0
2010-11-18 11:40:00,35.33,35.33,35.29,35.3,11500.0,25.9937,25.9937,25.9643,25.9716,11500.0
2010-11-18 11:45:00,35.3,35.3,35.26,35.26,46500.0,25.9716,25.9716,25.9422,25.9422,46500.0
2010-11-18 11:50:00,35.27,35.28,35.26,35.28,72400.0,25.9496,25.9569,25.9422,25.9569,72400.0
2010-11-18 11:55:00,35.27,35.3,35.26,35.29,140900.0,25.9496,25.9716,25.9422,25.9643,140900.0
2010-11-18 12:00:00,35.29,35.34,35.29,35.32,61700.0,25.9643,26.0011,25.9643,25.9864,61700.0
2010-11-18 12:05:00,35.32,35.36,35.32,35.35,25600.0,25.9864,26.0158,25.9864,26.0084,25600.0
2010-11-18 12:10:00,35.35,35.36,35.34,35.35,15100.0,26.0084,26.0158,26.0011,26.0084,15100.0
2010-11-18 12:15:00,35.35,35.36,35.34,35.34,49200.0,26.0084,26.0158,26.0011,26.0011,49200.0
2010-11-18 12:20:00,35.34,35.36,35.34,35.36,40400.0,26.0011,26.0158,26.0011,26.0158,40400.0
2010-11-18 12:25:00,35.35,35.36,35.34,35.36,10300.0,26.0084,26.0158,26.0011,26.0158,10300.0
2010-11-18 12:30:00,35.36,35.36,35.34,35.34,129700.0,26.0158,26.0158,26.0011,26.0011,129700.0
2010-11-18 12:35:00,35.34,35.35,35.33,35.35,51100.0,26.0011,26.0084,25.9937,26.0084,51100.0
2010-11-18 12:40:00,35.35,35.36,35.34,35.36,28400.0,26.0084,26.0158,26.0011,26.0158,28400.0
2010-11-18 12:45:00,35.36,35.37,35.36,35.36,66500.0,26.0158,26.0232,26.0158,26.0158,66500.0
2010-11-18 12:50:00,35.36,35.38,35.35,35.38,124900.0,26.0158,26.0305,26.0084,26.0305,124900.0
2010-11-18 12:55:00,35.37,35.41,35.37,35.38,17100.0,26.0232,26.0526,26.0232,26.0305,17100.0
2010-11-18 13:00:00,35.38,35.38,35.36,35.38,7200.0,26.0305,26.0305,26.0158,26.0305,7200.0
2010-11-18 13:05:00,35.38,35.38,35.35,35.35,30900.0,26.0305,26.0305,26.0084,26.0084,30900.0
2010-11-18 13:10:00,35.35,35.37,35.35,35.37,21500.0,26.0084,26.0232,26.0084,26.0232,21500.0
2010-11-18 13:15:00,35.37,35.39,35.37,35.37,79000.0,26.0232,26.0379,26.0232,26.0232,79000.0
2010-11-18 13:20:00,35.37,35.38,35.36,35.37,19000.0,26.0232,26.0305,26.0158,26.0232,19000.0
2010-11-18 13:25:00,35.38,35.38,35.36,35.36,123100.0,26.0305,26.0305,26.0158,26.0158,123100.0
2010-11-18 13:30:00,35.36,35.37,35.32,35.33,53000.0,26.0158,26.0232,25.9864,25.9937,53000.0
2010-11-18 13:35:00,35.33,35.35,35.32,35.34,134200.0,25.9937,26.0084,25.9864,26.0011,134200.0
2010-11-18 13:40:00,35.35,35.35,35.33,35.33,15500.0,26.0084,26.0084,25.9937,25.9937,15500.0
2010-11-18 13:45:00,35.33,35.34,35.31,35.32,13200.0,25.9937,26.0011,25.979,25.9864,13200.0
2010-11-18 13:50:00,35.33,35.36,35.32,35.32,64100.0,25.9937,26.0158,25.9864,25.9864,64100.0
2010-11-18 13:55:00,35.33,35.34,35.32,35.32,44700.0,25.9937,26.0011,25.9864,25.9864,44700.0
2010-11-18 14:00:00,35.32,35.35,35.32,35.35,35300.0,25.9864,26.0084,25.9864,26.0084,35300.0
2010-11-18 14:05:00,35.34,35.34,35.29,35.3,40300.0,26.0011,26.0011,25.9643,25.9716,40300.0
2010-11-18 14:10:00,35.29,35.29,35.27,35.27,40500.0,25.9643,25.9643,25.9496,25.9496,40500.0
2010-11-18 14:15:00,35.27,35.28,35.26,35.26,20900.0,25.9496,25.9569,25.9422,25.9422,20900.0
2010-11-18 14:20:00,35.26,35.26,35.22,35.24,76000.0,25.9422,25.9422,25.9128,25.9275,76000.0
2010-11-18 14:25:00,35.25,35.25,35.21,35.22,25900.0,25.9349,25.9349,25.9054,25.9128,25900.0
2010-11-18 14:30:00,35.22,35.25,35.22,35.24,9100.0,25.9128,25.9349,25.9128,25.9275,9100.0
2010-11-18 14:35:00,35.24,35.27,35.24,35.26,20800.0,25.9275,25.9496,25.9275,25.9422,20800.0
2010-11-18 14:40:00,35.25,35.26,35.23,35.24,10200.0,25.9349,25.9422,25.9201,25.9275,10200.0
2010-11-18 14:45:00,35.23,35.29,35.23,35.29,250200.0,25.9201,25.9643,25.9201,25.9643,250200.0
2010-11-18 14:50:00,35.28,35.3,35.27,35.29,97600.0,25.9569,25.9716,25.9496,25.9643,97600.0
2010-11-18 14:55:00,35.28,35.29,35.25,35.26,42100.0,25.9569,25.9643,25.9349,25.9422,42100.0
2010-11-18 15:00:00,35.27,35.28,35.26,35.26,23200.0,25.9496,25.9569,25.9422,25.9422,23200.0
2010-11-18 15:05:00,35.26,35.29,35.26,35.29,230200.0,25.9422,25.9643,25.9422,25.9643,230200.0
2010-11-18 15:10:00,35.29,35.29,35.22,35.23,275900.0,25.9643,25.9643,25.9128,25.9201,275900.0
2010-11-18 15:15:00,35.24,35.24,35.22,35.22,100700.0,25.9275,25.9275,25.9128,25.9128,100700.0
2010-11-18 15:20:00,35.23,35.23,35.2,35.22,134100.0,25.9201,25.9201,25.8981,25.9128,134100.0
2010-11-18 15:25:00,35.22,35.24,35.22,35.23,146700.0,25.9128,25.9275,25.9128,25.9201,146700.0
2010-11-18 15:30:00,35.22,35.23,35.15,35.15,217700.0,25.9128,25.9201,25.8613,25.8613,217700.0
2010-11-18 15:35:00,35.15,35.15,35.07,35.1,632500.0,25.8613,25.8613,25.8024,25.8245,632500.0
2010-11-18 15:40:00,35.1,35.11,35.07,35.11,236200.0,25.8245,25.8319,25.8024,25.8319,236200.0
2010-11-18 15:45:00,35.1,35.15,35.1,35.13,326100.0,25.8245,25.8613,25.8245,25.8466,326100.0
2010-11-18 15:50:00,35.13,35.13,35.08,35.12,635200.0,25.8466,25.8466,25.8098,25.8392,635200.0
2010-11-18 15:55:00,35.11,35.13,35.08,35.13,1396700.0,25.8319,25.8466,25.8098,25.8466,1396700.0
2010-11-19 09:30:00,35.12,35.14,35.0,35.03,438600.0,25.8392,25.8539,25.7509,25.773,438600.0
2010-11-19 09:35:00,35.02,35.08,34.99,35.01,319700.0,25.7656,25.8098,25.7436,25.7583,319700.0
2010-11-19 09:40:00,35.01,35.05,34.99,35.03,77000.0,25.7583,25.7877,25.7436,25.773,77000.0
2010-11-19 09:45:00,35.03,35.03,34.94,35.01,111300.0,25.773,25.773,25.7068,25.7583,111300.0
2010-11-19 09:50:00,35.0,35.01,34.93,34.94,69800.0,25.7509,25.7583,25.6994,25.7068,69800.0
2010-11-19 09:55:00,34.95,35.04,34.95,35.04,54200.0,25.7141,25.7804,25.7141,25.7804,54200.0
2010-11-19 10:00:00,35.04,35.11,34.98,35.11,32200.0,25.7804,25.8319,25.7362,25.8319,32200.0
2010-11-19 10:05:00,35.11,35.11,35.01,35.03,219200.0,25.8319,25.8319,25.7583,25.773,219200.0
2010-11-19 10:10:00,35.03,35.08,35.02,35.08,45300.0,25.773,25.8098,25.7656,25.8098,45300.0
2010-11-19 10:15:00,35.08,35.09,35.03,35.05,59000.0,25.8098,25.8171,25.773,25.7877,59000.0
2010-11-19 10:20:00,35.05,35.1,35.04,35.04,26900.0,25.7877,25.8245,25.7804,25.7804,26900.0
2010-11-19 10:25:00,35.04,35.08,35.0,35.07,267600.0,25.7804,25.8098,25.7509,25.8024,267600.0
2010-11-19 10:30:00,35.07,35.1,35.03,35.1,597600.0,25.8024,25.8245,25.773,25.8245,597600.0
2010-11-19 10:35:00,35.09,35.2,35.08,35.17,135900.0,25.8171,25.8981,25.8098,25.876,135900.0
2010-11-19 10:40:00,35.19,35.3,35.19,35.27,107500.0,25.8907,25.9716,25.8907,25.9496,107500.0
2010-11-19 10:45:00,35.28,35.29,35.25,35.26,127700.0,25.9569,25.9643,25.9349,25.9422,127700.0
2010-11-19 10:50:00,35.27,35.29,35.23,35.25,72500.0,25.9496,25.9643,25.9201,25.9349,72500.0
2010-11-19 10:55:00,35.25,35.27,35.19,35.19,57700.0,25.9349,25.9496,25.8907,25.8907,57700.0
2010-11-19 11:00:00,35.19,35.23,35.17,35.23,111500.0,25.8907,25.9201,25.876,25.9201,111500.0
2010-11-19 11:05:00,35.24,35.26,35.22,35.26,69400.0,25.9275,25.9422,25.9128,25.9422,69400.0
2010-11-19 11:10:00,35.26,35.26,35.15,35.17,348500.0,25.9422,25.9422,25.8613,25.876,348500.0
2010-11-19 11:15:00,35.18,35.18,35.15,35.18,346100.0,25.8834,25.8834,25.8613,25.8834,346100.0
2010-11-19 11:20:00,35.18,35.2,35.15,35.16,55400.0,25.8834,25.8981,25.8613,25.8686,55400.0
2010-11-19 11:25:00,35.16,35.21,35.16,35.2,220300.0,25.8686,25.9054,25.8686,25.8981,220300.0
2010-11-19 11:30:00,35.2,35.23,35.2,35.2,187100.0,25.8981,25.9201,25.8981,25.8981,187100.0
2010-11-19 11:35:00,35.2,35.24,35.2,35.21,437200.0,25.8981,25.9275,25.8981,25.9054,437200.0
2010-11-19 11:40:00,35.21,35.28,35.21,35.25,50900.0,25.9054,25.9569,25.9054,25.9349,50900.0
2010-11-19 11:45:00,35.25,35.29,35.25,35.26,119400.0,25.9349,25.9643,25.9349,25.9422,119400.0
2010-11-19 11:50:00,35.27,35.3,35.26,35.3,42900.0,25.9496,25.9716,25.9422,25.9716,42900.0
2010-11-19 11:55:00,35.3,35.3,35.24,35.26,84400.0,25.9716,25.9716,25.9275,25.9422,84400.0
2010-11-19 12:00:00,35.26,35.27,35.25,35.26,18100.0,25.9422,25.9496,25.9349,25.9422,18100.0
2010-11-19 12:05:00,35.25,35.28,35.24,35.28,13500.0,25.9349,25.9569,25.9275,25.9569,13500.0
2010-11-19 12:10:00,35.29,35.29,35.23,35.27,169700.0,25.9643,25.9643,25.9201,25.9496,169700.0
2010-11-19 12:15:00,35.27,35.27,35.25,35.25,13800.0,25.9496,25.9496,25.9349,25.9349,13800.0
2010-11-19 12:20:00,35.26,35.27,35.25,35.26,12700.0,25.9422,25.9496,25.9349,25.9422,12700.0
2010-11-19 12:25:00,35.26,35.26,35.24,35.25,21000.0,25.9422,25.9422,25.9275,25.9349,21000.0
2010-11-19 12:30:00,35.24,35.24,35.22,35.22,74500.0,25.9275,25.9275,25.9128,25.9128,74500.0
2010-11-19 12:35:00,35.22,35.24,35.22,35.24,25100.0,25.9128,25.9275,25.9128,25.9275,25100.0
2010-11-19 12:40:00,35.24,35.27,35.24,35.26,32200.0,25.9275,25.9496,25.9275,25.9422,32200.0
2010-11-19 12:45:00,35.26,35.27,35.25,35.27,9400.0,25.9422,25.9496,25.9349,25.9496,9400.0
2010-11-19 12:50:00,35.27,35.3,35.27,35.3,44400.0,25.9496,25.9716,25.9496,25.9716,44400.0
2010-11-19 12:55:00,35.31,35.32,35.29,35.32,29700.0,25.979,25.9864,25.9643,25.9864,29700.0
2010-11-19 13:00:00,35.32,35.34,35.31,35.32,72100.0,25.9864,26.0011,25.979,25.9864,72100.0
2010-11-19 13:05:00,35.32,35.32,35.31,35.32,29300.0,25.9864,25.9864,25.979,25.9864,29300.0
2010-11-19 13:10:00,35.32,35.32,35.28,35.28,57200.0,25.9864,25.9864,25.9569,25.9569,57200.0
2010-11-19 13:15:00,35.27,35.31,35.27,35.29,72600.0,25.9496,25.979,25.9496,25.9643,72600.0
2010-11-19 13:20:00,35.29,35.29,35.26,35.27,28400.0,25.9643,25.9643,25.9422,25.9496,28400.0
2010-11-19 13:25:00,35.27,35.29,35.25,35.26,107900.0,25.9496,25.9643,25.9349,25.9422,107900.0
2010-11-19 13:30:00,35.27,35.3,35.26,35.29,22500.0,25.9496,25.9716,25.9422,25.9643,22500.0
2010-11-19 13:35:00,35.29,35.3,35.28,35.28,26600.0,25.9643,25.9716,25.9569,25.9569,26600.0
2010-11-19 13:40:00,35.28,35.29,35.25,35.28,19300.0,25.9569,25.9643,25.9349,25.9569,19300.0
2010-11-19 13:45:00,35.28,35.3,35.27,35.29,48600.0,25.9569,25.9716,25.9496,25.9643,48600.0
2010-11-19 13:50:00,35.29,35.29,35.26,35.26,48700.0,25.9643,25.9643,25.9422,25.9422,48700.0
2010-11-19 13:55:00,35.26,35.28,35.25,35.28,21200.0,25.9422,25.9569,25.9349,25.9569,21200.0
2010-11-19 14:00:00,35.28,35.31,35.28,35.31,25100.0,25.9569,25.979,25.9569,25.979,25100.0
2010-11-19 14:05:00,35.32,35.35,35.32,35.34,57900.0,25.9864,26.0084,25.9864,26.0011,57900.0
2010-11-19 14:10:00,35.34,35.35,35.32,35.34,72400.0,26.0011,26.0084,25.9864,26.0011,72400.0
2010-11-19 14:15:00,35.34,35.34,35.32,35.33,78500.0,26.0011,26.0011,25.9864,25.9937,78500.0
2010-11-19 14:20:00,35.33,35.33,35.31,35.31,42100.0,25.9937,25.9937,25.979,25.979,42100.0
2010-11-19 14:25:00,35.32,35.33,35.31,35.33,23800.0,25.9864,25.9937,25.979,25.9937,23800.0
2010-11-19 14:30:00,35.33,35.34,35.31,35.31,79300.0,25.9937,26.0011,25.979,25.979,79300.0
2010-11-19 14:35:00,35.32,35.33,35.31,35.33,11500.0,25.9864,25.9937,25.979,25.9937,11500.0
2010-11-19 14:40:00,35.34,35.36,35.34,35.35,26400.0,26.0011,26.0158,26.0011,26.0084,26400.0
2010-11-19 14:45:00,35.36,35.38,35.35,35.38,22400.0,26.0158,26.0305,26.0084,26.0305,22400.0
2010-11-19 14:50:00,35.36,35.37,35.34,35.34,9900.0,26.0158,26.0232,26.0011,26.0011,9900.0
2010-11-19 14:55:00,35.35,35.37,35.32,35.33,58200.0,26.0084,26.0232,25.9864,25.9937,58200.0
2010-11-19 15:00:00,35.32,35.35,35.31,35.34,104100.0,25.9864,26.0084,25.979,26.0011,104100.0
2010-11-19 15:05:00,35.33,35.34,35.31,35.31,28100.0,25.9937,26.0011,25.979,25.979,28100.0
2010-11-19 15:10:00,35.31,35.32,35.26,35.27,49300.0,25.979,25.9864,25.9422,25.9496,49300.0
2010-11-19 15:15:00,35.26,35.3,35.26,35.28,88900.0,25.9422,25.9716,25.9422,25.9569,88900.0
2010-11-19 15:20:00,35.28,35.29,35.26,35.29,30400.0,25.9569,25.9643,25.9422,25.9643,30400.0
2010-11-19 15:25:00,35.29,35.29,35.24,35.25,47200.0,25.9643,25.9643,25.9275,25.9349,47200.0
2010-11-19 15:30:00,35.24,35.25,35.21,35.24,331200.0,25.9275,25.9349,25.9054,25.9275,331200.0
2010-11-19 15:35:00,35.24,35.27,35.24,35.26,103600.0,25.9275,25.9496,25.9275,25.9422,103600.0
2010-11-19 15:40:00,35.26,35.28,35.26,35.27,221300.0,25.9422,25.9569,25.9422,25.9496,221300.0
2010-11-19 15:45:00,35.27,35.35,35.27,35.33,460100.0,25.9496,26.0084,25.9496,25.9937,460100.0
2010-11-19 15:50:00,35.33,35.35,35.33,35.33,163300.0,25.9937,26.0084,25.9937,25.9937,163300.0
2010-11-19 15:55:00,35.33,35.37,35.33,35.36,580300.0,25.9937,26.0232,25.9937,26.0158,580300.0
2010-11-22 09:30:00,35.24,35.24,34.96,34.96,584900.0,25.9275,25.9275,25.7215,25.7215,584900.0
2010-11-22 09:35:00,34.97,35.19,34.97,35.19,103200.0,25.7289,25.8907,25.7289,25.8907,103200.0
2010-11-22 09:40:00,35.19,35.29,35.18,35.28,413100.0,25.8907,25.9643,25.8834,25.9569,413100.0
2010-11-22 09:45:00,35.28,35.35,35.26,35.32,127900.0,25.9569,26.0084,25.9422,25.9864,127900.0
2010-11-22 09:50:00,35.31,35.41,35.3,35.41,41900.0,25.979,26.0526,25.9716,26.0526,41900.0
2010-11-22 09:55:00,35.42,35.46,35.4,35.42,232400.0,26.0599,26.0894,26.0452,26.0599,232400.0
2010-11-22 10:00:00,35.43,35.46,35.4,35.42,50300.0,26.0673,26.0894,26.0452,26.0599,50300.0
2010-11-22 10:05:00,35.42,35.43,35.4,35.4,138200.0,26.0599,26.0673,26.0452,26.0452,138200.0
2010-11-22 10:10:00,35.41,35.44,35.39,35.44,141400.0,26.0526,26.0747,26.0379,26.0747,141400.0
2010-11-22 10:15:00,35.44,35.51,35.44,35.47,188700.0,26.0747,26.1262,26.0747,26.0967,188700.0
2010-11-22 10:20:00,35.46,35.46,35.35,35.36,104200.0,26.0894,26.0894,26.0084,26.0158,104200.0
2010-11-22 10:25:00,35.35,35.36,35.25,35.25,133000.0,26.0084,26.0158,25.9349,25.9349,133000.0
2010-11-22 10:30:00,35.24,35.24,35.13,35.15,374600.0,25.9275,25.9275,25.8466,25.8613,374600.0
2010-11-22 10:35:00,35.16,35.23,35.12,35.23,145100.0,25.8686,25.9201,25.8392,25.9201,145100.0
2010-11-22 10:40:00,35.22,35.25,35.18,35.25,98500.0,25.9128,25.9349,25.8834,25.9349,98500.0
2010-11-22 10:45:00,35.25,35.25,35.17,35.21,281800.0,25.9349,25.9349,25.876,25.9054,281800.0
2010-11-22 10:50:00,35.22,35.31,35.22,35.28,110100.0,25.9128,25.979,25.9128,25.9569,110100.0
2010-11-22 10:55:00,35.29,35.3,35.2,35.23,195900.0,25.9643,25.9716,25.8981,25.9201,195900.0
2010-11-22 11:00:00,35.22,35.22,35.12,35.13,506300.0,25.9128,25.9128,25.8392,25.8466,506300.0
2010-11-22 11:05:00,35.14,35.21,35.12,35.19,272100.0,25.8539,25.9054,25.8392,25.8907,272100.0
2010-11-22 11:10:00,35.19,35.25,35.17,35.25,71900.0,25.8907,25.9349,25.876,25.9349,71900.0
2010-11-22 11:15:00,35.24,35.27,35.21,35.23,125700.0,25.9275,25.9496,25.9054,25.9201,125700.0
2010-11-22 11:20:00,35.22,35.23,35.2,35.23,80600.0,25.9128,25.9201,25.8981,25.9201,80600.0
2010-11-22 11:25:00,35.23,35.23,35.2,35.23,69300.0,25.9201,25.9201,25.8981,25.9201,69300.0
2010-11-22 11:30:00,35.23,35.24,35.17,35.19,36300.0,25.9201,25.9275,25.876,25.8907,36300.0
2010-11-22 11:35:00,35.19,35.26,35.18,35.26,204200.0,25.8907,25.9422,25.8834,25.9422,204200.0
2010-11-22 11:40:00,35.26,35.28,35.24,35.24,82900.0,25.9422,25.9569,25.9275,25.9275,82900.0
2010-11-22 11:45:00,35.24,35.27,35.23,35.27,27800.0,25.9275,25.9496,25.9201,25.9496,27800.0
2010-11-22 11:50:00,35.27,35.28,35.22,35.23,143100.0,25.9496,25.9569,25.9128,25.9201,143100.0
2010-11-22 11:55:00,35.23,35.28,35.23,35.26,24700.0,25.9201,25.9569,25.9201,25.9422,24700.0
2010-11-22 12:00:00,35.25,35.25,35.18,35.21,95900.0,25.9349,25.9349,25.8834,25.9054,95900.0
2010-11-22 12:05:00,35.2,35.22,35.19,35.2,148600.0,25.8981,25.9128,25.8907,25.8981,148600.0
2010-11-22 12:10:00,35.19,35.21,35.17,35.21,119300.0,25.8907,25.9054,25.876,25.9054,119300.0
2010-11-22 12:15:00,35.21,35.25,35.2,35.25,14100.0,25.9054,25.9349,25.8981,25.9349,14100.0
2010-11-22 12:20:00,35.24,35.26,35.17,35.2,52700.0,25.9275,25.9422,25.876,25.8981,52700.0
2010-11-22 12:25:00,35.2,35.2,35.07,35.08,443000.0,25.8981,25.8981,25.8024,25.8098,443000.0
2010-11-22 12:30:00,35.07,35.07,35.01,35.02,227200.0,25.8024,25.8024,25.7583,25.7656,227200.0
2010-11-22 12:35:00,35.03,35.06,35.02,35.06,136700.0,25.773,25.7951,25.7656,25.7951,136700.0
2010-11-22 12:40:00,35.06,35.07,35.01,35.02,149000.0,25.7951,25.8024,25.7583,25.7656,149000.0
2010-11-22 12:45:00,35.01,35.02,34.94,34.99,119100.0,25.7583,25.7656,25.7068,25.7436,119100.0
2010-11-22 12:50:00,34.99,35.06,34.99,35.04,75800.0,25.7436,25.7951,25.7436,25.7804,75800.0
2010-11-22 12:55:00,35.05,35.07,35.04,35.04,34100.0,25.7877,25.8024,25.7804,25.7804,34100.0
2010-11-22 13:00:00,35.05,35.05,35.0,35.04,100700.0,25.7877,25.7877,25.7509,25.7804,100700.0
2010-11-22 13:05:00,35.03,35.04,35.0,35.04,207800.0,25.773,25.7804,25.7509,25.7804,207800.0
2010-11-22 13:10:00,35.05,35.07,35.02,35.04,139900.0,25.7877,25.8024,25.7656,25.7804,139900.0
2010-11-22 13:15:00,35.05,35.07,35.04,35.05,78900.0,25.7877,25.8024,25.7804,25.7877,78900.0
2010-11-22 13:20:00,35.04,35.05,35.02,35.03,60900.0,25.7804,25.7877,25.7656,25.773,60900.0
2010-11-22 13:25:00,35.02,35.08,35.02,35.07,49300.0,25.7656,25.8098,25.7656,25.8024,49300.0
2010-11-22 13:30:00,35.07,35.16,35.07,35.16,342200.0,25.8024,25.8686,25.8024,25.8686,342200.0
2010-11-22 13:35:00,35.17,35.19,35.17,35.18,41400.0,25.876,25.8907,25.876,25.8834,41400.0
2010-11-22 13:40:00,35.19,35.21,35.16,35.17,91400.0,25.8907,25.9054,25.8686,25.876,91400.0
2010-11-22 13:45:00,35.17,35.18,35.16,35.17,37300.0,25.876,25.8834,25.8686,25.876,37300.0
2010-11-22 13:50:00,35.17,35.25,35.17,35.22,81900.0,25.876,25.9349,25.876,25.9128,81900.0
2010-11-22 13:55:00,35.22,35.23,35.2,35.21,139800.0,25.9128,25.9201,25.8981,25.9054,139800.0
2010-11-22 14:00:00,35.21,35.27,35.2,35.25,215100.0,25.9054,25.9496,25.8981,25.9349,215100.0
2010-11-22 14:05:00,35.25,35.26,35.2,35.25,42400.0,25.9349,25.9422,25.8981,25.9349,42400.0
2010-11-22 14:10:00,35.25,35.3,35.25,35.29,57500.0,25.9349,25.9716,25.9349,25.9643,57500.0
2010-11-22 14:15:00,35.29,35.35,35.28,35.33,199700.0,25.9643,26.0084,25.9569,25.9937,199700.0
2010-11-22 14:20:00,35.33,35.35,35.31,35.34,34800.0,25.9937,26.0084,25.979,26.0011,34800.0
2010-11-22 14:25:00,35.33,35.33,35.27,35.28,97100.0,25.9937,25.9937,25.9496,25.9569,97100.0
2010-11-22 14:30:00,35.28,35.31,35.26,35.29,38600.0,25.9569,25.979,25.9422,25.9643,38600.0
2010-11-22 14:35:00,35.3,35.33,35.28,35.33,103500.0,25.9716,25.9937,25.9569,25.9937,103500.0
2010-11-22 14:40:00,35.33,35.34,35.3,35.33,76400.0,25.9937,26.0011,25.9716,25.9937,76400.0
2010-11-22 14:45:00,35.33,35.43,35.33,35.41,255300.0,25.9937,26.0673,25.9937,26.0526,255300.0
2010-11-22 14:50:00,35.41,35.42,35.39,35.4,76800.0,26.0526,26.0599,26.0379,26.0452,76800.0
2010-11-22 14:55:00,35.41,35.44,35.4,35.41,138300.0,26.0526,26.0747,26.0452,26.0526,138300.0
2010-11-22 15:00:00,35.42,35.44,35.39,35.4,95300.0,26.0599,26.0747,26.0379,26.0452,95300.0
2010-11-22 15:05:00,35.4,35.42,35.38,35.38,63700.0,26.0452,26.0599,26.0305,26.0305,63700.0
2010-11-22 15:10:00,35.38,35.38,35.35,35.37,60600.0,26.0305,26.0305,26.0084,26.0232,60600.0
2010-11-22 15:15:00,35.37,35.41,35.37,35.38,51300.0,26.0232,26.0526,26.0232,26.0305,51300.0
2010-11-22 15:20:00,35.39,35.4,35.38,35.38,36700.0,26.0379,26.0452,26.0305,26.0305,36700.0
2010-11-22 15:25:00,35.37,35.37,35.3,35.33,75600.0,26.0232,26.0232,25.9716,25.9937,75600.0
2010-11-22 15:30:00,35.33,35.35,35.3,35.35,81700.0,25.9937,26.0084,25.9716,26.0084,81700.0
2010-11-22 15:35:00,35.35,35.43,35.34,35.42,135700.0,26.0084,26.0673,26.0011,26.0599,135700.0
2010-11-22 15:40:00,35.43,35.5,35.42,35.49,149700.0,26.0673,26.1188,26.0599,26.1114,149700.0
2010-11-22 15:45:00,35.48,35.49,35.44,35.47,264900.0,26.1041,26.1114,26.0747,26.0967,264900.0
2010-11-22 15:50:00,35.47,35.48,35.45,35.46,323700.0,26.0967,26.1041,26.082,26.0894,323700.0
2010-11-22 15:55:00,35.45,35.47,35.43,35.43,609300.0,26.082,26.0967,26.0673,26.0673,609300.0
2010-11-23 09:30:00,35.01,35.02,34.83,34.83,292200.0,25.7583,25.7656,25.6259,25.6259,292200.0
2010-11-23 09:35:00,34.83,34.94,34.83,34.91,121600.0,25.6259,25.7068,25.6259,25.6847,121600.0
2010-11-23 09:40:00,34.9,34.97,34.86,34.95,545000.0,25.6774,25.7289,25.6479,25.7141,545000.0
2010-11-23 09:45:00,34.94,34.95,34.9,34.93,106700.0,25.7068,25.7141,25.6774,25.6994,106700.0
2010-11-23 09:50:00,34.92,34.92,34.84,34.85,207300.0,25.6921,25.6921,25.6332,25.6406,207300.0
2010-11-23 09:55:00,34.84,34.88,34.8,34.82,314500.0,25.6332,25.6626,25.6038,25.6185,314500.0
2010-11-23 10:00:00,34.82,34.9,34.78,34.89,198900.0,25.6185,25.6774,25.5891,25.67,198900.0
2010-11-23 10:05:00,34.88,34.88,34.81,34.85,216100.0,25.6626,25.6626,25.6111,25.6406,216100.0
2010-11-23 10:10:00,34.84,34.84,34.72,34.75,508000.0,25.6332,25.6332,25.5449,25.567,508000.0
2010-11-23 10:15:00,34.75,34.84,34.73,34.8,598100.0,25.567,25.6332,25.5523,25.6038,598100.0
2010-11-23 10:20:00,34.8,34.8,34.74,34.78,120400.0,25.6038,25.6038,25.5596,25.5891,120400.0
2010-11-23 10:25:00,34.79,34.8,34.74,34.79,48000.0,25.5964,25.6038,25.5596,25.5964,48000.0
2010-11-23 10:30:00,34.79,34.82,34.74,34.74,94500.0,25.5964,25.6185,25.5596,25.5596,94500.0
2010-11-23 10:35:00,34.75,34.82,34.74,34.81,357700.0,25.567,25.6185,25.5596,25.6111,357700.0
2010-11-23 10:40:00,34.82,34.85,34.8,34.84,340900.0,25.6185,25.6406,25.6038,25.6332,340900.0
2010-11-23 10:45:00,34.85,34.87,34.78,34.79,68200.0,25.6406,25.6553,25.5891,25.5964,68200.0
2010-11-23 10:50:00,34.79,34.83,34.76,34.76,73700.0,25.5964,25.6259,25.5743,25.5743,73700.0
2010-11-23 10:55:00,34.76,34.84,34.74,34.82,169600.0,25.5743,25.6332,25.5596,25.6185,169600.0
2010-11-23 11:00:00,34.81,34.81,34.72,34.73,300000.0,25.6111,25.6111,25.5449,25.5523,300000.0
2010-11-23 11:05:00,34.72,34.77,34.72,34.75,187600.0,25.5449,25.5817,25.5449,25.567,187600.0
2010-11-23 11:10:00,34.75,34.75,34.69,34.72,84100.0,25.567,25.567,25.5228,25.5449,84100.0
2010-11-23 11:15:00,34.72,34.74,34.69,34.7,199000.0,25.5449,25.5596,25.5228,25.5302,199000.0
2010-11-23 11:20:00,34.71,34.74,34.68,34.72,76600.0,25.5376,25.5596,25.5155,25.5449,76600.0
2010-11-23 11:25:00,34.71,34.72,34.65,34.65,263300.0,25.5376,25.5449,25.4934,25.4934,263300.0
2010-11-23 11:30:00,34.65,34.67,34.63,34.64,69400.0,25.4934,25.5081,25.4787,25.4861,69400.0
2010-11-23 11:35:00,34.64,34.69,34.63,34.68,112500.0,25.4861,25.5228,25.4787,25.5155,112500.0
2010-11-23 11:40:00,34.67,34.7,34.67,34.68,76200.0,25.5081,25.5302,25.5081,25.5155,76200.0
2010-11-23 11:45:00,34.69,34.75,34.69,34.74,57600.0,25.5228,25.567,25.5228,25.5596,57600.0
2010-11-23 11:50:00,34.74,34.78,34.73,34.77,122200.0,25.5596,25.5891,25.5523,25.5817,122200.0
2010-11-23 11:55:00,34.77,34.81,34.77,34.79,53800.0,25.5817,25.6111,25.5817,25.5964,53800.0
2010-11-23 12:00:00,34.79,34.82,34.78,34.8,30300.0,25.5964,25.6185,25.5891,25.6038,30300.0
2010-11-23 12:05:00,34.8,34.83,34.76,34.83,202800.0,25.6038,25.6259,25.5743,25.6259,202800.0
2010-11-23 12:10:00,34.84,34.86,34.84,34.85,76000.0,25.6332,25.6479,25.6332,25.6406,76000.0
2010-11-23 12:15:00,34.85,34.85,34.8,34.83,25600.0,25.6406,25.6406,25.6038,25.6259,25600.0
2010-11-23 12:20:00,34.83,34.86,34.81,34.83,52100.0,25.6259,25.6479,25.6111,25.6259,52100.0
2010-11-23 12:25:00,34.82,34.87,34.82,34.86,20800.0,25.6185,25.6553,25.6185,25.6479,20800.0
2010-11-23 12:30:00,34.86,34.87,34.81,34.82,42600.0,25.6479,25.6553,25.6111,25.6185,42600.0
2010-11-23 12:35:00,34.83,34.83,34.79,34.81,32100.0,25.6259,25.6259,25.5964,25.6111,32100.0
2010-11-23 12:40:00,34.81,34.86,34.81,34.86,51200.0,25.6111,25.6479,25.6111,25.6479,51200.0
2010-11-23 12:45:00,34.86,34.88,34.84,34.84,21400.0,25.6479,25.6626,25.6332,25.6332,21400.0
2010-11-23 12:50:00,34.84,34.9,34.83,34.89,25500.0,25.6332,25.6774,25.6259,25.67,25500.0
2010-11-23 12:55:00,34.89,34.9,34.87,34.89,54500.0,25.67,25.6774,25.6553,25.67,54500.0
2010-11-23 13:00:00,34.9,34.9,34.85,34.86,7100.0,25.6774,25.6774,25.6406,25.6479,7100.0
2010-11-23 13:05:00,34.86,34.91,34.86,34.87,34400.0,25.6479,25.6847,25.6479,25.6553,34400.0
2010-11-23 13:10:00,34.86,34.9,34.86,34.88,43000.0,25.6479,25.6774,25.6479,25.6626,43000.0
2010-11-23 13:15:00,34.87,34.87,34.85,34.86,30600.0,25.6553,25.6553,25.6406,25.6479,30600.0
2010-11-23 13:20:00,34.86,34.87,34.84,34.87,225700.0,25.6479,25.6553,25.6332,25.6553,225700.0
2010-11-23 13:25:00,34.87,34.96,34.86,34.96,410000.0,25.6553,25.7215,25.6479,25.7215,410000.0
2010-11-23 13:30:00,34.96,34.98,34.92,34.93,127700.0,25.7215,25.7362,25.6921,25.6994,127700.0
2010-11-23 13:35:00,34.92,34.92,34.89,34.92,28800.0,25.6921,25.6921,25.67,25.6921,28800.0
2010-11-23 13:40:00,34.92,34.92,34.86,34.89,73100.0,25.6921,25.6921,25.6479,25.67,73100.0
2010-11-23 13:45:00,34.88,34.88,34.81,34.82,50200.0,25.6626,25.6626,25.6111,25.6185,50200.0
2010-11-23 13:50:00,34.81,34.84,34.8,34.81,28200.0,25.6111,25.6332,25.6038,25.6111,28200.0
2010-11-23 13:55:00,34.82,34.82,34.76,34.77,43600.0,25.6185,25.6185,25.5743,25.5817,43600.0
2010-11-23 14:00:00,34.77,34.83,34.73,34.76,196200.0,25.5817,25.6259,25.5523,25.5743,196200.0
2010-11-23 14:05:00,34.75,34.77,34.74,34.75,47800.0,25.567,25.5817,25.5596,25.567,47800.0
2010-11-23 14:10:00,34.74,34.78,34.72,34.75,111900.0,25.5596,25.5891,25.5449,25.567,111900.0
2010-11-23 14:15:00,34.75,34.76,34.67,34.67,351200.0,25.567,25.5743,25.5081,25.5081,351200.0
2010-11-23 14:20:00,34.68,34.69,34.66,34.67,125800.0,25.5155,25.5228,25.5008,25.5081,125800.0
2010-11-23 14:25:00,34.67,34.69,34.65,34.69,134800.0,25.5081,25.5228,25.4934,25.5228,134800.0
2010-11-23 14:30:00,34.69,34.7,34.64,34.7,33300.0,25.5228,25.5302,25.4861,25.5302,33300.0
2010-11-23 14:35:00,34.7,34.73,34.68,34.7,119100.0,25.5302,25.5523,25.5155,25.5302,119100.0
2010-11-23 14:40:00,34.69,34.77,34.67,34.76,118300.0,25.5228,25.5817,25.5081,25.5743,118300.0
2010-11-23 14:45:00,34.75,34.75,34.7,34.72,57400.0,25.567,25.567,25.5302,25.5449,57400.0
2010-11-23 14:50:00,34.73,34.81,34.73,34.79,287800.0,25.5523,25.6111,25.5523,25.5964,287800.0
2010-11-23 14:55:00,34.79,34.79,34.75,34.76,56300.0,25.5964,25.5964,25.567,25.5743,56300.0
2010-11-23 15:00:00,34.75,34.78,34.74,34.76,111100.0,25.567,25.5891,25.5596,25.5743,111100.0
2010-11-23 15:05:00,34.77,34.84,34.77,34.81,58800.0,25.5817,25.6332,25.5817,25.6111,58800.0
2010-11-23 15:10:00,34.8,34.84,34.77,34.84,227300.0,25.6038,25.6332,25.5817,25.6332,227300.0
2010-11-23 15:15:00,34.84,34.85,34.79,34.8,246200.0,25.6332,25.6406,25.5964,25.6038,246200.0
2010-11-23 15:20:00,34.8,34.82,34.79,34.81,205500.0,25.6038,25.6185,25.5964,25.6111,205500.0
2010-11-23 15:25:00,34.82,34.83,34.79,34.82,62700.0,25.6185,25.6259,25.5964,25.6185,62700.0
2010-11-23 15:30:00,34.83,34.85,34.8,34.8,102400.0,25.6259,25.6406,25.6038,25.6038,102400.0
2010-11-23 15:35:00,34.81,34.82,34.78,34.82,204100.0,25.6111,25.6185,25.5891,25.6185,204100.0
2010-11-23 15:40:00,34.82,34.85,34.81,34.84,155700.0,25.6185,25.6406,25.6111,25.6332,155700.0
2010-11-23 15:45:00,34.83,34.84,34.79,34.79,134500.0,25.6259,25.6332,25.5964,25.5964,134500.0
2010-11-23 15:50:00,34.79,34.8,34.76,34.79,532300.0,25.5964,25.6038,25.5743,25.5964,532300.0
2010-11-23 15:55:00,34.8,34.87,34.8,34.81,1175700.0,25.6038,25.6553,25.6038,25.6111,1175700.0
2010-11-24 09:30:00,35.08,35.25,35.04,35.22,392400.0,25.8098,25.9349,25.7804,25.9128,392400.0
2010-11-24 09:35:00,35.22,35.25,35.2,35.2,170400.0,25.9128,25.9349,25.8981,25.8981,170400.0
2010-11-24 09:40:00,35.21,35.23,35.17,35.19,69800.0,25.9054,25.9201,25.876,25.8907,69800.0
2010-11-24 09:45:00,35.2,35.22,35.15,35.16,204000.0,25.8981,25.9128,25.8613,25.8686,204000.0
2010-11-24 09:50:00,35.16,35.22,35.14,35.22,47100.0,25.8686,25.9128,25.8539,25.9128,47100.0
2010-11-24 09:55:00,35.23,35.3,35.23,35.24,179400.0,25.9201,25.9716,25.9201,25.9275,179400.0
2010-11-24 10:00:00,35.23,35.23,35.16,35.16,299000.0,25.9201,25.9201,25.8686,25.8686,299000.0
2010-11-24 10:05:00,35.17,35.22,35.17,35.2,113900.0,25.876,25.9128,25.876,25.8981,113900.0
2010-11-24 10:10:00,35.21,35.21,35.15,35.16,60200.0,25.9054,25.9054,25.8613,25.8686,60200.0
2010-11-24 10:15:00,35.17,35.22,35.15,35.22,96000.0,25.876,25.9128,25.8613,25.9128,96000.0
2010-11-24 10:20:00,35.22,35.27,35.21,35.26,238100.0,25.9128,25.9496,25.9054,25.9422,238100.0
2010-11-24 10:25:00,35.26,35.34,35.26,35.31,260500.0,25.9422,26.0011,25.9422,25.979,260500.0
2010-11-24 10:30:00,35.3,35.37,35.29,35.32,164500.0,25.9716,26.0232,25.9643,25.9864,164500.0
2010-11-24 10:35:00,35.32,35.37,35.32,35.34,28100.0,25.9864,26.0232,25.9864,26.0011,28100.0
2010-11-24 10:40:00,35.34,35.36,35.34,35.35,18100.0,26.0011,26.0158,26.0011,26.0084,18100.0
2010-11-24 10:45:00,35.36,35.39,35.36,35.37,34200.0,26.0158,26.0379,26.0158,26.0232,34200.0
2010-11-24 10:50:00,35.38,35.38,35.31,35.35,253000.0,26.0305,26.0305,25.979,26.0084,253000.0
2010-11-24 10:55:00,35.34,35.36,35.34,35.36,107400.0,26.0011,26.0158,26.0011,26.0158,107400.0
2010-11-24 11:00:00,35.36,35.36,35.33,35.35,33000.0,26.0158,26.0158,25.9937,26.0084,33000.0
2010-11-24 11:05:00,35.36,35.44,35.36,35.39,649700.0,26.0158,26.0747,26.0158,26.0379,649700.0
2010-11-24 11:10:00,35.39,35.42,35.35,35.35,93700.0,26.0379,26.0599,26.0084,26.0084,93700.0
2010-11-24 11:15:00,35.35,35.39,35.35,35.37,52300.0,26.0084,26.0379,26.0084,26.0232,52300.0
2010-11-24 11:20:00,35.37,35.38,35.35,35.35,61000.0,26.0232,26.0305,26.0084,26.0084,61000.0
2010-11-24 11:25:00,35.34,35.38,35.33,35.38,30500.0,26.0011,26.0305,25.9937,26.0305,30500.0
2010-11-24 11:30:00,35.38,35.39,35.35,35.36,39100.0,26.0305,26.0379,26.0084,26.0158,39100.0
2010-11-24 11:35:00,35.36,35.37,35.35,35.37,41200.0,26.0158,26.0232,26.0084,26.0232,41200.0
2010-11-24 11:40:00,35.36,35.38,35.35,35.36,28700.0,26.0158,26.0305,26.0084,26.0158,28700.0
2010-11-24 11:45:00,35.35,35.35,35.29,35.29,30500.0,26.0084,26.0084,25.9643,25.9643,30500.0
2010-11-24 11:50:00,35.29,35.31,35.28,35.3,78300.0,25.9643,25.979,25.9569,25.9716,78300.0
2010-11-24 11:55:00,35.3,35.34,35.3,35.34,32600.0,25.9716,26.0011,25.9716,26.0011,32600.0
2010-11-24 12:00:00,35.35,35.39,35.34,35.39,104500.0,26.0084,26.0379,26.0011,26.0379,104500.0
2010-11-24 12:05:00,35.38,35.39,35.36,35.37,5600.0,26.0305,26.0379,26.0158,26.0232,5600.0
2010-11-24 12:10:00,35.37,35.37,35.34,35.37,72300.0,26.0232,26.0232,26.0011,26.0232,72300.0
2010-11-24 12:15:00,35.36,35.39,35.36,35.37,107100.0,26.0158,26.0379,26.0158,26.0232,107100.0
2010-11-24 12:20:00,35.38,35.39,35.37,35.37,24000.0,26.0305,26.0379,26.0232,26.0232,24000.0
2010-11-24 12:25:00,35.38,35.38,35.36,35.37,12900.0,26.0305,26.0305,26.0158,26.0232,12900.0
2010-11-24 12:30:00,35.38,35.41,35.37,35.39,46300.0,26.0305,26.0526,26.0232,26.0379,46300.0
2010-11-24 12:35:00,35.38,35.41,35.38,35.38,19400.0,26.0305,26.0526,26.0305,26.0305,19400.0
2010-11-24 12:40:00,35.37,35.38,35.34,35.35,160000.0,26.0232,26.0305,26.0011,26.0084,160000.0
2010-11-24 12:45:00,35.34,35.35,35.34,35.35,9300.0,26.0011,26.0084,26.0011,26.0084,9300.0
2010-11-24 12:50:00,35.34,35.37,35.34,35.35,15100.0,26.0011,26.0232,26.0011,26.0084,15100.0
2010-11-24 12:55:00,35.36,35.37,35.34,35.36,43600.0,26.0158,26.0232,26.0011,26.0158,43600.0
2010-11-24 13:00:00,35.35,35.37,35.35,35.37,82400.0,26.0084,26.0232,26.0084,26.0232,82400.0
2010-11-24 13:05:00,35.38,35.39,35.36,35.38,33000.0,26.0305,26.0379,26.0158,26.0305,33000.0
2010-11-24 13:10:00,35.39,35.4,35.38,35.38,34200.0,26.0379,26.0452,26.0305,26.0305,34200.0
2010-11-24 13:15:00,35.38,35.39,35.37,35.38,14900.0,26.0305,26.0379,26.0232,26.0305,14900.0
2010-11-24 13:20:00,35.38,35.44,35.38,35.41,377800.0,26.0305,26.0747,26.0305,26.0526,377800.0
2010-11-24 13:25:00,35.42,35.42,35.39,35.41,22900.0,26.0599,26.0599,26.0379,26.0526,22900.0
2010-11-24 13:30:00,35.41,35.41,35.38,35.39,34600.0,26.0526,26.0526,26.0305,26.0379,34600.0
2010-11-24 13:35:00,35.39,35.41,35.38,35.4,36500.0,26.0379,26.0526,26.0305,26.0452,36500.0
2010-11-24 13:40:00,35.39,35.4,35.37,35.38,42600.0,26.0379,26.0452,26.0232,26.0305,42600.0
2010-11-24 13:45:00,35.39,35.4,35.39,35.39,18100.0,26.0379,26.0452,26.0379,26.0379,18100.0
2010-11-24 13:50:00,35.39,35.4,35.38,35.39,12200.0,26.0379,26.0452,26.0305,26.0379,12200.0
2010-11-24 13:55:00,35.39,35.4,35.37,35.39,11400.0,26.0379,26.0452,26.0232,26.0379,11400.0
2010-11-24 14:00:00,35.39,35.4,35.38,35.38,15300.0,26.0379,26.0452,26.0305,26.0305,15300.0
2010-11-24 14:05:00,35.39,35.39,35.36,35.36,16100.0,26.0379,26.0379,26.0158,26.0158,16100.0
2010-11-24 14:10:00,35.36,35.36,35.31,35.34,44500.0,26.0158,26.0158,25.979,26.0011,44500.0
2010-11-24 14:15:00,35.34,35.34,35.31,35.33,42300.0,26.0011,26.0011,25.979,25.9937,42300.0
2010-11-24 14:20:00,35.33,35.34,35.32,35.34,18200.0,25.9937,26.0011,25.9864,26.0011,18200.0
2010-11-24 14:25:00,35.34,35.35,35.32,35.33,16900.0,26.0011,26.0084,25.9864,25.9937,16900.0
2010-11-24 14:30:00,35.34,35.35,35.33,35.34,11600.0,26.0011,26.0084,25.9937,26.0011,11600.0
2010-11-24 14:35:00,35.34,35.36,35.33,35.34,20900.0,26.0011,26.0158,25.9937,26.0011,20900.0
2010-11-24 14:40:00,35.34,35.37,35.34,35.36,153400.0,26.0011,26.0232,26.0011,26.0158,153400.0
2010-11-24 14:45:00,35.37,35.38,35.37,35.37,32500.0,26.0232,26.0305,26.0232,26.0232,32500.0
2010-11-24 14:50:00,35.37,35.38,35.35,35.35,36100.0,26.0232,26.0305,26.0084,26.0084,36100.0
2010-11-24 14:55:00,35.35,35.38,35.35,35.37,34800.0,26.0084,26.0305,26.0084,26.0232,34800.0
2010-11-24 15:00:00,35.37,35.42,35.36,35.42,21800.0,26.0232,26.0599,26.0158,26.0599,21800.0
2010-11-24 15:05:00,35.41,35.41,35.4,35.41,114500.0,26.0526,26.0526,26.0452,26.0526,114500.0
2010-11-24 15:10:00,35.41,35.41,35.38,35.38,12600.0,26.0526,26.0526,26.0305,26.0305,12600.0
2010-11-24 15:15:00,35.38,35.39,35.37,35.39,18500.0,26.0305,26.0379,26.0232,26.0379,18500.0
2010-11-24 15:20:00,35.39,35.45,35.38,35.45,51600.0,26.0379,26.082,26.0305,26.082,51600.0
2010-11-24 15:25:00,35.45,35.45,35.41,35.42,21700.0,26.082,26.082,26.0526,26.0599,21700.0
2010-11-24 15:30:00,35.42,35.43,35.36,35.38,55600.0,26.0599,26.0673,26.0158,26.0305,55600.0
2010-11-24 15:35:00,35.37,35.39,35.37,35.39,52400.0,26.0232,26.0379,26.0232,26.0379,52400.0
2010-11-24 15:40:00,35.39,35.4,35.37,35.4,94600.0,26.0379,26.0452,26.0232,26.0452,94600.0
2010-11-24 15:45:00,35.4,35.4,35.34,35.37,444600.0,26.0452,26.0452,26.0011,26.0232,444600.0
2010-11-24 15:50:00,35.36,35.41,35.36,35.41,184600.0,26.0158,26.0526,26.0158,26.0526,184600.0
2010-11-24 15:55:00,35.41,35.46,35.39,35.46,754500.0,26.0526,26.0894,26.0379,26.0894,754500.0
2010-11-26 09:30:00,35.1,35.1,34.93,34.97,126000.0,25.8245,25.8245,25.6994,25.7289,126000.0
2010-11-26 09:35:00,34.97,35.03,34.97,34.99,83500.0,25.7289,25.773,25.7289,25.7436,83500.0
2010-11-26 09:40:00,34.99,35.03,34.93,35.0,208000.0,25.7436,25.773,25.6994,25.7509,208000.0
2010-11-26 09:45:00,34.99,35.03,34.94,35.03,34600.0,25.7436,25.773,25.7068,25.773,34600.0
2010-11-26 09:50:00,35.03,35.12,35.03,35.1,63500.0,25.773,25.8392,25.773,25.8245,63500.0
2010-11-26 09:55:00,35.1,35.13,35.08,35.12,26700.0,25.8245,25.8466,25.8098,25.8392,26700.0
2010-11-26 10:00:00,35.13,35.15,35.12,35.12,163500.0,25.8466,25.8613,25.8392,25.8392,163500.0
2010-11-26 10:05:00,35.11,35.11,35.07,35.09,60600.0,25.8319,25.8319,25.8024,25.8171,60600.0
2010-11-26 10:10:00,35.1,35.16,35.1,35.15,288900.0,25.8245,25.8686,25.8245,25.8613,288900.0
2010-11-26 10:15:00,35.15,35.15,35.1,35.13,139000.0,25.8613,25.8613,25.8245,25.8466,139000.0
2010-11-26 10:20:00,35.13,35.16,35.11,35.12,108700.0,25.8466,25.8686,25.8319,25.8392,108700.0
2010-11-26 10:25:00,35.12,35.13,35.09,35.1,52800.0,25.8392,25.8466,25.8171,25.8245,52800.0
2010-11-26 10:30:00,35.11,35.12,35.08,35.11,49000.0,25.8319,25.8392,25.8098,25.8319,49000.0
2010-11-26 10:35:00,35.11,35.14,35.11,35.12,34300.0,25.8319,25.8539,25.8319,25.8392,34300.0
2010-11-26 10:40:00,35.13,35.15,35.13,35.13,50600.0,25.8466,25.8613,25.8466,25.8466,50600.0
2010-11-26 10:45:00,35.12,35.12,35.07,35.09,61500.0,25.8392,25.8392,25.8024,25.8171,61500.0
2010-11-26 10:50:00,35.08,35.09,35.05,35.06,50800.0,25.8098,25.8171,25.7877,25.7951,50800.0
2010-11-26 10:55:00,35.06,35.08,35.05,35.06,73400.0,25.7951,25.8098,25.7877,25.7951,73400.0
2010-11-26 11:00:00,35.06,35.08,35.03,35.05,244000.0,25.7951,25.8098,25.773,25.7877,244000.0
2010-11-26 11:05:00,35.04,35.08,35.04,35.08,13800.0,25.7804,25.8098,25.7804,25.8098,13800.0
2010-11-26 11:10:00,35.08,35.08,35.04,35.08,65500.0,25.8098,25.8098,25.7804,25.8098,65500.0
2010-11-26 11:15:00,35.07,35.09,35.04,35.05,41300.0,25.8024,25.8171,25.7804,25.7877,41300.0
2010-11-26 11:20:00,35.06,35.08,35.04,35.07,215200.0,25.7951,25.8098,25.7804,25.8024,215200.0
2010-11-26 11:25:00,35.06,35.08,35.03,35.05,90700.0,25.7951,25.8098,25.773,25.7877,90700.0
2010-11-26 11:30:00,35.06,35.07,35.03,35.03,36700.0,25.7951,25.8024,25.773,25.773,36700.0
2010-11-26 11:35:00,35.03,35.04,35.0,35.01,22800.0,25.773,25.7804,25.7509,25.7583,22800.0
2010-11-26 11:40:00,35.01,35.01,34.95,34.95,47100.0,25.7583,25.7583,25.7141,25.7141,47100.0
2010-11-26 11:45:00,34.95,34.99,34.95,34.99,67200.0,25.7141,25.7436,25.7141,25.7436,67200.0
2010-11-26 11:50:00,35.0,35.01,34.97,34.98,32900.0,25.7509,25.7583,25.7289,25.7362,32900.0
2010-11-26 11:55:00,34.97,35.01,34.94,35.01,128600.0,25.7289,25.7583,25.7068,25.7583,128600.0
2010-11-26 12:00:00,35.02,35.02,34.94,34.97,45200.0,25.7656,25.7656,25.7068,25.7289,45200.0
2010-11-26 12:05:00,34.99,35.02,34.98,35.01,73200.0,25.7436,25.7656,25.7362,25.7583,73200.0
2010-11-26 12:10:00,35.01,35.04,35.01,35.03,154700.0,25.7583,25.7804,25.7583,25.773,154700.0
2010-11-26 12:15:00,35.03,35.04,35.02,35.04,24100.0,25.773,25.7804,25.7656,25.7804,24100.0
2010-11-26 12:20:00,35.04,35.07,35.04,35.06,21300.0,25.7804,25.8024,25.7804,25.7951,21300.0
2010-11-26 12:25:00,35.06,35.08,35.05,35.05,32000.0,25.7951,25.8098,25.7877,25.7877,32000.0
2010-11-26 12:30:00,35.05,35.07,35.04,35.07,54000.0,25.7877,25.8024,25.7804,25.8024,54000.0
2010-11-26 12:35:00,35.07,35.09,35.06,35.06,23900.0,25.8024,25.8171,25.7951,25.7951,23900.0
2010-11-26 12:40:00,35.06,35.07,35.04,35.04,75700.0,25.7951,25.8024,25.7804,25.7804,75700.0
2010-11-26 12:45:00,35.04,35.07,35.04,35.05,130500.0,25.7804,25.8024,25.7804,25.7877,130500.0
2010-11-26 12:50:00,35.04,35.05,35.01,35.01,216600.0,25.7804,25.7877,25.7583,25.7583,216600.0
2010-11-26 12:55:00,35.02,35.03,34.99,34.99,676900.0,25.7656,25.773,25.7436,25.7436,676900.0
2010-11-29 09:30:00,34.78,34.79,34.62,34.67,165600.0,25.5891,25.5964,25.4713,25.5081,165600.0
2010-11-29 09:35:00,34.68,34.68,34.57,34.57,339900.0,25.5155,25.5155,25.4346,25.4346,339900.0
2010-11-29 09:40:00,34.57,34.67,34.52,34.66,344200.0,25.4346,25.5081,25.3978,25.5008,344200.0
2010-11-29 09:45:00,34.65,34.66,34.57,34.57,95300.0,25.4934,25.5008,25.4346,25.4346,95300.0
2010-11-29 09:50:00,34.56,34.59,34.52,34.52,397700.0,25.4272,25.4493,25.3978,25.3978,397700.0
2010-11-29 09:55:00,34.51,34.51,34.38,34.43,528200.0,25.3904,25.3904,25.2948,25.3316,528200.0
2010-11-29 10:00:00,34.43,34.43,34.37,34.38,88600.0,25.3316,25.3316,25.2874,25.2948,88600.0
2010-11-29 10:05:00,34.37,34.44,34.37,34.44,140700.0,25.2874,25.3389,25.2874,25.3389,140700.0
2010-11-29 10:10:00,34.44,34.48,34.41,34.47,75400.0,25.3389,25.3683,25.3168,25.361,75400.0
2010-11-29 10:15:00,34.48,34.53,34.48,34.5,164300.0,25.3683,25.4051,25.3683,25.3831,164300.0
2010-11-29 10:20:00,34.49,34.51,34.47,34.49,26200.0,25.3757,25.3904,25.361,25.3757,26200.0
2010-11-29 10:25:00,34.49,34.51,34.47,34.47,54300.0,25.3757,25.3904,25.361,25.361,54300.0
2010-11-29 10:30:00,34.47,34.63,34.47,34.59,363900.0,25.361,25.4787,25.361,25.4493,363900.0
2010-11-29 10:35:00,34.6,34.62,34.57,34.6,41900.0,25.4566,25.4713,25.4346,25.4566,41900.0
2010-11-29 10:40:00,34.6,34.65,34.59,34.62,53600.0,25.4566,25.4934,25.4493,25.4713,53600.0
2010-11-29 10:45:00,34.61,34.63,34.56,34.57,483400.0,25.464,25.4787,25.4272,25.4346,483400.0
2010-11-29 10:50:00,34.57,34.6,34.55,34.55,60500.0,25.4346,25.4566,25.4198,25.4198,60500.0
2010-11-29 10:55:00,34.55,34.58,34.53,34.56,63700.0,25.4198,25.4419,25.4051,25.4272,63700.0
2010-11-29 11:00:00,34.56,34.56,34.51,34.55,55900.0,25.4272,25.4272,25.3904,25.4198,55900.0
2010-11-29 11:05:00,34.55,34.6,34.54,34.56,118300.0,25.4198,25.4566,25.4125,25.4272,118300.0
2010-11-29 11:10:00,34.56,34.64,34.54,34.64,45300.0,25.4272,25.4861,25.4125,25.4861,45300.0
2010-11-29 11:15:00,34.65,34.65,34.58,34.59,56400.0,25.4934,25.4934,25.4419,25.4493,56400.0
2010-11-29 11:20:00,34.59,34.63,34.55,34.55,87600.0,25.4493,25.4787,25.4198,25.4198,87600.0
2010-11-29 11:25:00,34.55,34.7,34.52,34.68,1200700.0,25.4198,25.5302,25.3978,25.5155,1200700.0
2010-11-29 11:30:00,34.68,34.71,34.64,34.64,318500.0,25.5155,25.5376,25.4861,25.4861,318500.0
2010-11-29 11:35:00,34.64,34.69,34.62,34.64,87600.0,25.4861,25.5228,25.4713,25.4861,87600.0
2010-11-29 11:40:00,34.63,34.65,34.56,34.58,96100.0,25.4787,25.4934,25.4272,25.4419,96100.0
2010-11-29 11:45:00,34.58,34.64,34.57,34.61,49100.0,25.4419,25.4861,25.4346,25.464,49100.0
2010-11-29 11:50:00,34.6,34.6,34.57,34.6,166500.0,25.4566,25.4566,25.4346,25.4566,166500.0
2010-11-29 11:55:00,34.6,34.65,34.58,34.63,40200.0,25.4566,25.4934,25.4419,25.4787,40200.0
2010-11-29 12:00:00,34.64,34.67,34.64,34.66,150500.0,25.4861,25.5081,25.4861,25.5008,150500.0
2010-11-29 12:05:00,34.66,34.75,34.66,34.75,145100.0,25.5008,25.567,25.5008,25.567,145100.0
2010-11-29 12:10:00,34.74,34.85,34.74,34.82,532400.0,25.5596,25.6406,25.5596,25.6185,532400.0
2010-11-29 12:15:00,34.82,34.91,34.81,34.89,469600.0,25.6185,25.6847,25.6111,25.67,469600.0
2010-11-29 12:20:00,34.89,34.93,34.88,34.89,210500.0,25.67,25.6994,25.6626,25.67,210500.0
2010-11-29 12:25:00,34.89,34.89,34.85,34.86,16900.0,25.67,25.67,25.6406,25.6479,16900.0
2010-11-29 12:30:00,34.85,34.86,34.81,34.83,102000.0,25.6406,25.6479,25.6111,25.6259,102000.0
2010-11-29 12:35:00,34.83,34.87,34.83,34.87,83500.0,25.6259,25.6553,25.6259,25.6553,83500.0
2010-11-29 12:40:00,34.85,34.92,34.85,34.9,71200.0,25.6406,25.6921,25.6406,25.6774,71200.0
2010-11-29 12:45:00,34.9,34.92,34.87,34.88,58000.0,25.6774,25.6921,25.6553,25.6626,58000.0
2010-11-29 12:50:00,34.87,34.87,34.84,34.87,15000.0,25.6553,25.6553,25.6332,25.6553,15000.0
2010-11-29 12:55:00,34.87,34.88,34.86,34.88,18500.0,25.6553,25.6626,25.6479,25.6626,18500.0
2010-11-29 13:00:00,34.87,34.88,34.84,34.85,55800.0,25.6553,25.6626,25.6332,25.6406,55800.0
2010-11-29 13:05:00,34.85,34.85,34.77,34.79,130600.0,25.6406,25.6406,25.5817,25.5964,130600.0
2010-11-29 13:10:00,34.79,34.8,34.77,34.77,10800.0,25.5964,25.6038,25.5817,25.5817,10800.0
2010-11-29 13:15:00,34.77,34.8,34.76,34.78,9700.0,25.5817,25.6038,25.5743,25.5891,9700.0
2010-11-29 13:20:00,34.79,34.79,34.76,34.76,23500.0,25.5964,25.5964,25.5743,25.5743,23500.0
2010-11-29 13:25:00,34.76,34.76,34.71,34.72,81200.0,25.5743,25.5743,25.5376,25.5449,81200.0
2010-11-29 13:30:00,34.73,34.74,34.72,34.73,9200.0,25.5523,25.5596,25.5449,25.5523,9200.0
2010-11-29 13:35:00,34.73,34.74,34.7,34.71,102900.0,25.5523,25.5596,25.5302,25.5376,102900.0
2010-11-29 13:40:00,34.71,34.8,34.71,34.8,45300.0,25.5376,25.6038,25.5376,25.6038,45300.0
2010-11-29 13:45:00,34.8,34.84,34.77,34.84,45300.0,25.6038,25.6332,25.5817,25.6332,45300.0
2010-11-29 13:50:00,34.85,34.85,34.84,34.85,4600.0,25.6406,25.6406,25.6332,25.6406,4600.0
2010-11-29 13:55:00,34.85,34.86,34.81,34.82,16800.0,25.6406,25.6479,25.6111,25.6185,16800.0
2010-11-29 14:00:00,34.82,34.85,34.82,34.85,18600.0,25.6185,25.6406,25.6185,25.6406,18600.0
2010-11-29 14:05:00,34.84,34.85,34.81,34.85,29900.0,25.6332,25.6406,25.6111,25.6406,29900.0
2010-11-29 14:10:00,34.85,34.87,34.82,34.83,86200.0,25.6406,25.6553,25.6185,25.6259,86200.0
2010-11-29 14:15:00,34.83,34.89,34.83,34.86,371700.0,25.6259,25.67,25.6259,25.6479,371700.0
2010-11-29 14:20:00,34.87,34.88,34.84,34.85,46800.0,25.6553,25.6626,25.6332,25.6406,46800.0
2010-11-29 14:25:00,34.85,34.95,34.85,34.94,43700.0,25.6406,25.7141,25.6406,25.7068,43700.0
2010-11-29 14:30:00,34.95,35.01,34.94,34.96,102000.0,25.7141,25.7583,25.7068,25.7215,102000.0
2010-11-29 14:35:00,34.96,35.05,34.94,35.01,112300.0,25.7215,25.7877,25.7068,25.7583,112300.0
2010-11-29 14:40:00,35.01,35.04,35.01,35.03,64400.0,25.7583,25.7804,25.7583,25.773,64400.0
2010-11-29 14:45:00,35.02,35.07,35.02,35.07,43600.0,25.7656,25.8024,25.7656,25.8024,43600.0
2010-11-29 14:50:00,35.07,35.07,35.04,35.04,176000.0,25.8024,25.8024,25.7804,25.7804,176000.0
2010-11-29 14:55:00,35.04,35.08,35.04,35.07,59700.0,25.7804,25.8098,25.7804,25.8024,59700.0
2010-11-29 15:00:00,35.08,35.12,35.08,35.1,39600.0,25.8098,25.8392,25.8098,25.8245,39600.0
2010-11-29 15:05:00,35.11,35.11,35.08,35.08,39600.0,25.8319,25.8319,25.8098,25.8098,39600.0
2010-11-29 15:10:00,35.08,35.1,35.07,35.07,150400.0,25.8098,25.8245,25.8024,25.8024,150400.0
2010-11-29 15:15:00,35.07,35.15,35.07,35.15,53000.0,25.8024,25.8613,25.8024,25.8613,53000.0
2010-11-29 15:20:00,35.15,35.17,35.1,35.12,101200.0,25.8613,25.876,25.8245,25.8392,101200.0
2010-11-29 15:25:00,35.12,35.17,35.11,35.17,63000.0,25.8392,25.876,25.8319,25.876,63000.0
2010-11-29 15:30:00,35.17,35.17,35.12,35.12,50200.0,25.876,25.876,25.8392,25.8392,50200.0
2010-11-29 15:35:00,35.13,35.18,35.12,35.17,87200.0,25.8466,25.8834,25.8392,25.876,87200.0
2010-11-29 15:40:00,35.18,35.2,35.16,35.17,353900.0,25.8834,25.8981,25.8686,25.876,353900.0
2010-11-29 15:45:00,35.19,35.28,35.18,35.28,123500.0,25.8907,25.9569,25.8834,25.9569,123500.0
2010-11-29 15:50:00,35.27,35.28,35.22,35.23,557800.0,25.9496,25.9569,25.9128,25.9201,557800.0
2010-11-29 15:55:00,35.22,35.25,35.17,35.18,958500.0,25.9128,25.9349,25.876,25.8834,958500.0
2010-11-30 09:30:00,34.84,34.96,34.83,34.96,149600.0,25.6332,25.7215,25.6259,25.7215,149600.0
2010-11-30 09:35:00,34.95,34.95,34.81,34.82,377700.0,25.7141,25.7141,25.6111,25.6185,377700.0
2010-11-30 09:40:00,34.82,34.92,34.75,34.91,520000.0,25.6185,25.6921,25.567,25.6847,520000.0
2010-11-30 09:45:00,34.9,34.97,34.84,34.89,134400.0,25.6774,25.7289,25.6332,25.67,134400.0
2010-11-30 09:50:00,34.89,34.92,34.84,34.88,140100.0,25.67,25.6921,25.6332,25.6626,140100.0
2010-11-30 09:55:00,34.87,34.94,34.86,34.91,197300.0,25.6553,25.7068,25.6479,25.6847,197300.0
2010-11-30 10:00:00,34.93,35.01,34.92,34.93,245600.0,25.6994,25.7583,25.6921,25.6994,245600.0
2010-11-30 10:05:00,34.93,34.95,34.89,34.89,102100.0,25.6994,25.7141,25.67,25.67,102100.0
2010-11-30 10:10:00,34.89,34.93,34.89,34.93,56900.0,25.67,25.6994,25.67,25.6994,56900.0
2010-11-30 10:15:00,34.93,35.01,34.92,35.01,56200.0,25.6994,25.7583,25.6921,25.7583,56200.0
2010-11-30 10:20:00,35.02,35.1,34.98,35.1,173400.0,25.7656,25.8245,25.7362,25.8245,173400.0
2010-11-30 10:25:00,35.1,35.17,35.06,35.15,688500.0,25.8245,25.876,25.7951,25.8613,688500.0
2010-11-30 10:30:00,35.14,35.16,35.09,35.11,364700.0,25.8539,25.8686,25.8171,25.8319,364700.0
2010-11-30 10:35:00,35.1,35.12,35.08,35.1,168600.0,25.8245,25.8392,25.8098,25.8245,168600.0
2010-11-30 10:40:00,35.1,35.13,35.09,35.13,34000.0,25.8245,25.8466,25.8171,25.8466,34000.0
2010-11-30 10:45:00,35.13,35.13,35.03,35.06,86900.0,25.8466,25.8466,25.773,25.7951,86900.0
2010-11-30 10:50:00,35.07,35.07,34.95,35.0,243300.0,25.8024,25.8024,25.7141,25.7509,243300.0
2010-11-30 10:55:00,34.99,35.08,34.99,35.08,230500.0,25.7436,25.8098,25.7436,25.8098,230500.0
2010-11-30 11:00:00,35.08,35.13,35.06,35.13,204600.0,25.8098,25.8466,25.7951,25.8466,204600.0
2010-11-30 11:05:00,35.12,35.12,35.04,35.08,30600.0,25.8392,25.8392,25.7804,25.8098,30600.0
2010-11-30 11:10:00,35.09,35.1,35.02,35.03,68400.0,25.8171,25.8245,25.7656,25.773,68400.0
2010-11-30 11:15:00,35.03,35.08,35.0,35.07,133200.0,25.773,25.8098,25.7509,25.8024,133200.0
2010-11-30 11:20:00,35.07,35.08,35.03,35.05,343900.0,25.8024,25.8098,25.773,25.7877,343900.0
2010-11-30 11:25:00,35.04,35.09,35.04,35.06,180300.0,25.7804,25.8171,25.7804,25.7951,180300.0
2010-11-30 11:30:00,35.05,35.07,35.02,35.06,121700.0,25.7877,25.8024,25.7656,25.7951,121700.0
2010-11-30 11:35:00,35.05,35.1,35.03,35.09,102900.0,25.7877,25.8245,25.773,25.8171,102900.0
2010-11-30 11:40:00,35.1,35.16,35.08,35.14,115600.0,25.8245,25.8686,25.8098,25.8539,115600.0
2010-11-30 11:45:00,35.14,35.16,35.13,35.14,50000.0,25.8539,25.8686,25.8466,25.8539,50000.0
2010-11-30 11:50:00,35.14,35.14,35.09,35.11,40800.0,25.8539,25.8539,25.8171,25.8319,40800.0
2010-11-30 11:55:00,35.1,35.21,35.1,35.17,51300.0,25.8245,25.9054,25.8245,25.876,51300.0
2010-11-30 12:00:00,35.17,35.21,35.15,35.19,110600.0,25.876,25.9054,25.8613,25.8907,110600.0
2010-11-30 12:05:00,35.19,35.21,35.14,35.16,88500.0,25.8907,25.9054,25.8539,25.8686,88500.0
2010-11-30 12:10:00,35.17,35.2,35.17,35.2,35800.0,25.876,25.8981,25.876,25.8981,35800.0
2010-11-30 12:15:00,35.2,35.21,35.16,35.16,35600.0,25.8981,25.9054,25.8686,25.8686,35600.0
2010-11-30 12:20:00,35.17,35.21,35.16,35.18,82700.0,25.876,25.9054,25.8686,25.8834,82700.0
2010-11-30 12:25:00,35.18,35.21,35.18,35.2,89700.0,25.8834,25.9054,25.8834,25.8981,89700.0
2010-11-30 12:30:00,35.2,35.21,35.17,35.17,24600.0,25.8981,25.9054,25.876,25.876,24600.0
2010-11-30 12:35:00,35.18,35.19,35.16,35.18,40100.0,25.8834,25.8907,25.8686,25.8834,40100.0
2010-11-30 12:40:00,35.18,35.24,35.17,35.23,168500.0,25.8834,25.9275,25.876,25.9201,168500.0
2010-11-30 12:45:00,35.24,35.31,35.24,35.27,667100.0,25.9275,25.979,25.9275,25.9496,667100.0
2010-11-30 12:50:00,35.27,35.35,35.27,35.34,122500.0,25.9496,26.0084,25.9496,26.0011,122500.0
2010-11-30 12:55:00,35.34,35.35,35.31,35.34,26300.0,26.0011,26.0084,25.979,26.0011,26300.0
2010-11-30 13:00:00,35.34,35.43,35.32,35.41,171500.0,26.0011,26.0673,25.9864,26.0526,171500.0
2010-11-30 13:05:00,35.41,35.41,35.38,35.39,49800.0,26.0526,26.0526,26.0305,26.0379,49800.0
2010-11-30 13:10:00,35.39,35.39,35.36,35.38,20500.0,26.0379,26.0379,26.0158,26.0305,20500.0
2010-11-30 13:15:00,35.38,35.46,35.37,35.44,596800.0,26.0305,26.0894,26.0232,26.0747,596800.0
2010-11-30 13:20:00,35.44,35.48,35.44,35.46,269700.0,26.0747,26.1041,26.0747,26.0894,269700.0
2010-11-30 13:25:00,35.45,35.45,35.39,35.4,497100.0,26.082,26.082,26.0379,26.0452,497100.0
2010-11-30 13:30:00,35.41,35.42,35.38,35.39,265700.0,26.0526,26.0599,26.0305,26.0379,265700.0
2010-11-30 13:35:00,35.4,35.42,35.4,35.4,41700.0,26.0452,26.0599,26.0452,26.0452,41700.0
2010-11-30 13:40:00,35.4,35.41,35.32,35.33,125000.0,26.0452,26.0526,25.9864,25.9937,125000.0
2010-11-30 13:45:00,35.33,35.37,35.33,35.37,100400.0,25.9937,26.0232,25.9937,26.0232,100400.0
2010-11-30 13:50:00,35.37,35.37,35.32,35.35,116300.0,26.0232,26.0232,25.9864,26.0084,116300.0
2010-11-30 13:55:00,35.35,35.36,35.33,35.36,57700.0,26.0084,26.0158,25.9937,26.0158,57700.0
2010-11-30 14:00:00,35.36,35.4,35.34,35.35,142400.0,26.0158,26.0452,26.0011,26.0084,142400.0
2010-11-30 14:05:00,35.36,35.42,35.35,35.4,44300.0,26.0158,26.0599,26.0084,26.0452,44300.0
2010-11-30 14:10:00,35.41,35.41,35.38,35.38,58600.0,26.0526,26.0526,26.0305,26.0305,58600.0
2010-11-30 14:15:00,35.38,35.38,35.3,35.35,129100.0,26.0305,26.0305,25.9716,26.0084,129100.0
2010-11-30 14:20:00,35.35,35.37,35.29,35.29,128100.0,26.0084,26.0232,25.9643,25.9643,128100.0
2010-11-30 14:25:00,35.29,35.31,35.25,35.26,90200.0,25.9643,25.979,25.9349,25.9422,90200.0
2010-11-30 14:30:00,35.26,35.27,35.22,35.23,184900.0,25.9422,25.9496,25.9128,25.9201,184900.0
2010-11-30 14:35:00,35.23,35.28,35.23,35.23,177800.0,25.9201,25.9569,25.9201,25.9201,177800.0
2010-11-30 14:40:00,35.23,35.27,35.23,35.26,78800.0,25.9201,25.9496,25.9201,25.9422,78800.0
2010-11-30 14:45:00,35.26,35.28,35.25,35.26,601600.0,25.9422,25.9569,25.9349,25.9422,601600.0
2010-11-30 14:50:00,35.27,35.27,35.22,35.24,158200.0,25.9496,25.9496,25.9128,25.9275,158200.0
2010-11-30 14:55:00,35.24,35.32,35.24,35.29,116800.0,25.9275,25.9864,25.9275,25.9643,116800.0
2010-11-30 15:00:00,35.28,35.33,35.27,35.32,90900.0,25.9569,25.9937,25.9496,25.9864,90900.0
2010-11-30 15:05:00,35.32,35.32,35.28,35.28,130200.0,25.9864,25.9864,25.9569,25.9569,130200.0
2010-11-30 15:10:00,35.28,35.3,35.24,35.29,198200.0,25.9569,25.9716,25.9275,25.9643,198200.0
2010-11-30 15:15:00,35.29,35.32,35.26,35.31,205100.0,25.9643,25.9864,25.9422,25.979,205100.0
2010-11-30 15:20:00,35.31,35.36,35.31,35.35,144300.0,25.979,26.0158,25.979,26.0084,144300.0
2010-11-30 15:25:00,35.35,35.36,35.32,35.35,262700.0,26.0084,26.0158,25.9864,26.0084,262700.0
2010-11-30 15:30:00,35.35,35.37,35.3,35.3,101100.0,26.0084,26.0232,25.9716,25.9716,101100.0
2010-11-30 15:35:00,35.3,35.32,35.29,35.31,466000.0,25.9716,25.9864,25.9643,25.979,466000.0
2010-11-30 15:40:00,35.31,35.31,35.19,35.23,342500.0,25.979,25.979,25.8907,25.9201,342500.0
2010-11-30 15:45:00,35.22,35.22,35.15,35.16,388500.0,25.9128,25.9128,25.8613,25.8686,388500.0
2010-11-30 15:50:00,35.15,35.25,35.12,35.22,565800.0,25.8613,25.9349,25.8392,25.9128,565800.0
2010-11-30 15:55:00,35.22,35.23,35.17,35.19,549600.0,25.9128,25.9201,25.876,25.8907,549600.0
2010-12-01 09:30:00,35.78,35.92,35.76,35.86,632500.0,26.3248,26.4278,26.3101,26.3837,632500.0
2010-12-01 09:35:00,35.87,35.9,35.84,35.84,306000.0,26.391,26.4131,26.3689,26.3689,306000.0
2010-12-01 09:40:00,35.84,35.86,35.77,35.85,120000.0,26.3689,26.3837,26.3174,26.3763,120000.0
2010-12-01 09:45:00,35.86,35.92,35.84,35.87,216900.0,26.3837,26.4278,26.3689,26.391,216900.0
2010-12-01 09:50:00,35.87,35.89,35.82,35.84,94900.0,26.391,26.4057,26.3542,26.3689,94900.0
2010-12-01 09:55:00,35.86,35.9,35.85,35.86,194200.0,26.3837,26.4131,26.3763,26.3837,194200.0
2010-12-01 10:00:00,35.86,35.89,35.79,35.86,358600.0,26.3837,26.4057,26.3322,26.3837,358600.0
2010-12-01 10:05:00,35.86,35.86,35.74,35.76,284900.0,26.3837,26.3837,26.2954,26.3101,284900.0
2010-12-01 10:10:00,35.75,35.77,35.73,35.76,180200.0,26.3027,26.3174,26.288,26.3101,180200.0
2010-12-01 10:15:00,35.77,35.8,35.74,35.75,104300.0,26.3174,26.3395,26.2954,26.3027,104300.0
2010-12-01 10:20:00,35.75,35.76,35.73,35.76,111800.0,26.3027,26.3101,26.288,26.3101,111800.0
2010-12-01 10:25:00,35.74,35.75,35.71,35.71,37100.0,26.2954,26.3027,26.2733,26.2733,37100.0
2010-12-01 10:30:00,35.71,35.75,35.7,35.73,75500.0,26.2733,26.3027,26.2659,26.288,75500.0
2010-12-01 10:35:00,35.73,35.76,35.73,35.76,61600.0,26.288,26.3101,26.288,26.3101,61600.0
2010-12-01 10:40:00,35.75,35.78,35.74,35.76,114300.0,26.3027,26.3248,26.2954,26.3101,114300.0
2010-12-01 10:45:00,35.76,35.83,35.76,35.82,86400.0,26.3101,26.3616,26.3101,26.3542,86400.0
2010-12-01 10:50:00,35.82,35.82,35.78,35.78,60300.0,26.3542,26.3542,26.3248,26.3248,60300.0
2010-12-01 10:55:00,35.78,35.82,35.78,35.79,81700.0,26.3248,26.3542,26.3248,26.3322,81700.0
2010-12-01 11:00:00,35.79,35.81,35.78,35.79,62000.0,26.3322,26.3469,26.3248,26.3322,62000.0
2010-12-01 11:05:00,35.79,35.81,35.78,35.81,88100.0,26.3322,26.3469,26.3248,26.3469,88100.0
2010-12-01 11:10:00,35.8,35.87,35.8,35.85,40600.0,26.3395,26.391,26.3395,26.3763,40600.0
2010-12-01 11:15:00,35.85,35.88,35.83,35.87,98600.0,26.3763,26.3984,26.3616,26.391,98600.0
2010-12-01 11:20:00,35.87,35.88,35.83,35.86,182600.0,26.391,26.3984,26.3616,26.3837,182600.0
2010-12-01 11:25:00,35.86,35.87,35.84,35.84,68700.0,26.3837,26.391,26.3689,26.3689,68700.0
2010-12-01 11:30:00,35.86,35.89,35.85,35.88,58200.0,26.3837,26.4057,26.3763,26.3984,58200.0
2010-12-01 11:35:00,35.89,35.91,35.88,35.91,32000.0,26.4057,26.4205,26.3984,26.4205,32000.0
2010-12-01 11:40:00,35.9,35.92,35.88,35.9,18500.0,26.4131,26.4278,26.3984,26.4131,18500.0
2010-12-01 11:45:00,35.9,35.9,35.89,35.9,135900.0,26.4131,26.4131,26.4057,26.4131,135900.0
2010-12-01 11:50:00,35.91,36.05,35.91,36.05,412400.0,26.4205,26.5235,26.4205,26.5235,412400.0
2010-12-01 11:55:00,36.05,36.11,36.05,36.07,281700.0,26.5235,26.5676,26.5235,26.5382,281700.0
2010-12-01 12:00:00,36.07,36.11,36.06,36.06,89400.0,26.5382,26.5676,26.5308,26.5308,89400.0
2010-12-01 12:05:00,36.06,36.09,36.03,36.05,125100.0,26.5308,26.5529,26.5087,26.5235,125100.0
2010-12-01 12:10:00,36.05,36.06,36.03,36.04,61000.0,26.5235,26.5308,26.5087,26.5161,61000.0
2010-12-01 12:15:00,36.03,36.03,36.0,36.01,78300.0,26.5087,26.5087,26.4867,26.494,78300.0
2010-12-01 12:20:00,36.02,36.04,36.0,36.02,136900.0,26.5014,26.5161,26.4867,26.5014,136900.0
2010-12-01 12:25:00,36.02,36.05,36.0,36.04,185800.0,26.5014,26.5235,26.4867,26.5161,185800.0
2010-12-01 12:30:00,36.05,36.08,36.04,36.06,78300.0,26.5235,26.5455,26.5161,26.5308,78300.0
2010-12-01 12:35:00,36.06,36.08,36.03,36.03,24000.0,26.5308,26.5455,26.5087,26.5087,24000.0
2010-12-01 12:40:00,36.05,36.06,36.03,36.04,60600.0,26.5235,26.5308,26.5087,26.5161,60600.0
2010-12-01 12:45:00,36.03,36.06,36.01,36.04,99400.0,26.5087,26.5308,26.494,26.5161,99400.0
2010-12-01 12:50:00,36.04,36.06,36.02,36.06,229200.0,26.5161,26.5308,26.5014,26.5308,229200.0
2010-12-01 12:55:00,36.07,36.07,36.04,36.04,141700.0,26.5382,26.5382,26.5161,26.5161,141700.0
2010-12-01 13:00:00,36.05,36.09,36.05,36.09,237800.0,26.5235,26.5529,26.5235,26.5529,237800.0
2010-12-01 13:05:00,36.09,36.1,36.06,36.07,128100.0,26.5529,26.5602,26.5308,26.5382,128100.0
2010-12-01 13:10:00,36.07,36.11,36.06,36.1,138600.0,26.5382,26.5676,26.5308,26.5602,138600.0
2010-12-01 13:15:00,36.11,36.11,36.02,36.02,126600.0,26.5676,26.5676,26.5014,26.5014,126600.0
2010-12-01 13:20:00,36.01,36.06,35.99,36.05,90700.0,26.494,26.5308,26.4793,26.5235,90700.0
2010-12-01 13:25:00,36.04,36.04,35.99,36.0,42000.0,26.5161,26.5161,26.4793,26.4867,42000.0
2010-12-01 13:30:00,36.0,36.04,35.99,36.0,83200.0,26.4867,26.5161,26.4793,26.4867,83200.0
2010-12-01 13:35:00,36.01,36.05,35.99,36.05,26900.0,26.494,26.5235,26.4793,26.5235,26900.0
2010-12-01 13:40:00,36.05,36.06,36.01,36.05,46400.0,26.5235,26.5308,26.494,26.5235,46400.0
2010-12-01 13:45:00,36.06,36.07,36.04,36.06,23200.0,26.5308,26.5382,26.5161,26.5308,23200.0
2010-12-01 13:50:00,36.06,36.06,36.03,36.03,69500.0,26.5308,26.5308,26.5087,26.5087,69500.0
2010-12-01 13:55:00,36.03,36.06,36.03,36.04,78800.0,26.5087,26.5308,26.5087,26.5161,78800.0
2010-12-01 14:00:00,36.05,36.07,36.03,36.04,57300.0,26.5235,26.5382,26.5087,26.5161,57300.0
2010-12-01 14:05:00,36.04,36.05,36.0,36.03,29400.0,26.5161,26.5235,26.4867,26.5087,29400.0
2010-12-01 14:10:00,36.03,36.06,36.02,36.05,20800.0,26.5087,26.5308,26.5014,26.5235,20800.0
2010-12-01 14:15:00,36.04,36.09,36.02,36.09,85900.0,26.5161,26.5529,26.5014,26.5529,85900.0
2010-12-01 14:20:00,36.09,36.12,36.08,36.09,135800.0,26.5529,26.575,26.5455,26.5529,135800.0
2010-12-01 14:25:00,36.09,36.1,36.06,36.07,42300.0,26.5529,26.5602,26.5308,26.5382,42300.0
2010-12-01 14:30:00,36.08,36.11,36.08,36.1,27700.0,26.5455,26.5676,26.5455,26.5602,27700.0
2010-12-01 14:35:00,36.1,36.14,36.1,36.13,47600.0,26.5602,26.5897,26.5602,26.5823,47600.0
2010-12-01 14:40:00,36.12,36.12,36.1,36.11,42400.0,26.575,26.575,26.5602,26.5676,42400.0
2010-12-01 14:45:00,36.12,36.13,36.09,36.1,218900.0,26.575,26.5823,26.5529,26.5602,218900.0
2010-12-01 14:50:00,36.1,36.1,36.09,36.1,10200.0,26.5602,26.5602,26.5529,26.5602,10200.0
2010-12-01 14:55:00,36.11,36.15,36.11,36.13,158500.0,26.5676,26.597,26.5676,26.5823,158500.0
2010-12-01 15:00:00,36.12,36.13,36.07,36.07,143100.0,26.575,26.5823,26.5382,26.5382,143100.0
2010-12-01 15:05:00,36.07,36.11,36.06,36.1,206500.0,26.5382,26.5676,26.5308,26.5602,206500.0
2010-12-01 15:10:00,36.1,36.13,36.09,36.1,51700.0,26.5602,26.5823,26.5529,26.5602,51700.0
2010-12-01 15:15:00,36.1,36.12,36.09,36.11,74900.0,26.5602,26.575,26.5529,26.5676,74900.0
2010-12-01 15:20:00,36.11,36.14,36.11,36.12,77700.0,26.5676,26.5897,26.5676,26.575,77700.0
2010-12-01 15:25:00,36.12,36.16,36.12,36.15,69800.0,26.575,26.6044,26.575,26.597,69800.0
2010-12-01 15:30:00,36.15,36.15,36.14,36.15,15500.0,26.597,26.597,26.5897,26.597,15500.0
2010-12-01 15:35:00,36.15,36.16,36.13,36.15,204700.0,26.597,26.6044,26.5823,26.597,204700.0
2010-12-01 15:40:00,36.15,36.17,36.14,36.14,315300.0,26.597,26.6117,26.5897,26.5897,315300.0
2010-12-01 15:45:00,36.15,36.15,36.11,36.13,395900.0,26.597,26.597,26.5676,26.5823,395900.0
2010-12-01 15:50:00,36.13,36.14,36.09,36.09,664000.0,26.5823,26.5897,26.5529,26.5529,664000.0
2010-12-01 15:55:00,36.08,36.16,36.08,36.16,1293600.0,26.5455,26.6044,26.5455,26.6044,1293600.0
2010-12-02 09:30:00,36.32,36.32,36.22,36.28,173400.0,26.7221,26.7221,26.6485,26.6927,173400.0
2010-12-02 09:35:00,36.28,36.35,36.28,36.34,201300.0,26.6927,26.7442,26.6927,26.7368,201300.0
2010-12-02 09:40:00,36.34,36.42,36.34,36.36,263500.0,26.7368,26.7957,26.7368,26.7515,263500.0
2010-12-02 09:45:00,36.36,36.42,36.36,36.39,117100.0,26.7515,26.7957,26.7515,26.7736,117100.0
2010-12-02 09:50:00,36.39,36.43,36.36,36.38,106200.0,26.7736,26.803,26.7515,26.7662,106200.0
2010-12-02 09:55:00,36.38,36.46,36.37,36.46,75900.0,26.7662,26.8251,26.7589,26.8251,75900.0
2010-12-02 10:00:00,36.45,36.5,36.43,36.45,139400.0,26.8178,26.8545,26.803,26.8178,139400.0
2010-12-02 10:05:00,36.44,36.53,36.44,36.49,318200.0,26.8104,26.8766,26.8104,26.8472,318200.0
2010-12-02 10:10:00,36.49,36.56,36.49,36.56,168500.0,26.8472,26.8987,26.8472,26.8987,168500.0
2010-12-02 10:15:00,36.55,36.57,36.55,36.55,74400.0,26.8913,26.906,26.8913,26.8913,74400.0
2010-12-02 10:20:00,36.55,36.56,36.52,36.54,48300.0,26.8913,26.8987,26.8693,26.884,48300.0
2010-12-02 10:25:00,36.54,36.57,36.49,36.52,95700.0,26.884,26.906,26.8472,26.8693,95700.0
2010-12-02 10:30:00,36.52,36.55,36.5,36.52,50500.0,26.8693,26.8913,26.8545,26.8693,50500.0
2010-12-02 10:35:00,36.53,36.53,36.47,36.48,77400.0,26.8766,26.8766,26.8325,26.8398,77400.0
2010-12-02 10:40:00,36.48,36.52,36.47,36.5,50000.0,26.8398,26.8693,26.8325,26.8545,50000.0
2010-12-02 10:45:00,36.5,36.5,36.45,36.47,185400.0,26.8545,26.8545,26.8178,26.8325,185400.0
2010-12-02 10:50:00,36.48,36.5,36.46,36.47,67400.0,26.8398,26.8545,26.8251,26.8325,67400.0
2010-12-02 10:55:00,36.47,36.54,36.44,36.53,75200.0,26.8325,26.884,26.8104,26.8766,75200.0
2010-12-02 11:00:00,36.54,36.55,36.52,36.55,66500.0,26.884,26.8913,26.8693,26.8913,66500.0
2010-12-02 11:05:00,36.56,36.58,36.51,36.56,81600.0,26.8987,26.9134,26.8619,26.8987,81600.0
2010-12-02 11:10:00,36.56,36.58,36.52,36.53,146900.0,26.8987,26.9134,26.8693,26.8766,146900.0
2010-12-02 11:15:00,36.53,36.54,36.45,36.48,55100.0,26.8766,26.884,26.8178,26.8398,55100.0
2010-12-02 11:20:00,36.49,36.54,36.49,36.53,73500.0,26.8472,26.884,26.8472,26.8766,73500.0
2010-12-02 11:25:00,36.54,36.54,36.52,36.53,29300.0,26.884,26.884,26.8693,26.8766,29300.0
2010-12-02 11:30:00,36.54,36.56,36.53,36.55,65500.0,26.884,26.8987,26.8766,26.8913,65500.0
2010-12-02 11:35:00,36.54,36.55,36.52,36.53,23300.0,26.884,26.8913,26.8693,26.8766,23300.0
2010-12-02 11:40:00,36.53,36.57,36.53,36.54,41600.0,26.8766,26.906,26.8766,26.884,41600.0
2010-12-02 11:45:00,36.54,36.58,36.54,36.58,135700.0,26.884,26.9134,26.884,26.9134,135700.0
2010-12-02 11:50:00,36.58,36.6,36.56,36.58,133900.0,26.9134,26.9281,26.8987,26.9134,133900.0
2010-12-02 11:55:00,36.58,36.59,36.55,36.57,17200.0,26.9134,26.9208,26.8913,26.906,17200.0
2010-12-02 12:00:00,36.56,36.58,36.55,36.55,20900.0,26.8987,26.9134,26.8913,26.8913,20900.0
2010-12-02 12:05:00,36.56,36.57,36.54,36.56,18700.0,26.8987,26.906,26.884,26.8987,18700.0
2010-12-02 12:10:00,36.56,36.58,36.55,36.57,12900.0,26.8987,26.9134,26.8913,26.906,12900.0
2010-12-02 12:15:00,36.57,36.6,36.57,36.58,49400.0,26.906,26.9281,26.906,26.9134,49400.0
2010-12-02 12:20:00,36.58,36.6,36.57,36.58,120300.0,26.9134,26.9281,26.906,26.9134,120300.0
2010-12-02 12:25:00,36.58,36.59,36.57,36.57,21100.0,26.9134,26.9208,26.906,26.906,21100.0
2010-12-02 12:30:00,36.57,36.59,36.57,36.59,27100.0,26.906,26.9208,26.906,26.9208,27100.0
2010-12-02 12:35:00,36.59,36.61,36.58,36.61,24800.0,26.9208,26.9355,26.9134,26.9355,24800.0
2010-12-02 12:40:00,36.6,36.66,36.6,36.65,96200.0,26.9281,26.9723,26.9281,26.9649,96200.0
2010-12-02 12:45:00,36.65,36.67,36.63,36.64,76200.0,26.9649,26.9796,26.9502,26.9575,76200.0
2010-12-02 12:50:00,36.64,36.67,36.62,36.64,43600.0,26.9575,26.9796,26.9428,26.9575,43600.0
2010-12-02 12:55:00,36.64,36.65,36.59,36.59,57000.0,26.9575,26.9649,26.9208,26.9208,57000.0
2010-12-02 13:00:00,36.59,36.62,36.56,36.57,36200.0,26.9208,26.9428,26.8987,26.906,36200.0
2010-12-02 13:05:00,36.58,36.59,36.57,36.58,34500.0,26.9134,26.9208,26.906,26.9134,34500.0
2010-12-02 13:10:00,36.58,36.58,36.56,36.58,25400.0,26.9134,26.9134,26.8987,26.9134,25400.0
2010-12-02 13:15:00,36.58,36.58,36.54,36.56,41400.0,26.9134,26.9134,26.884,26.8987,41400.0
2010-12-02 13:20:00,36.56,36.6,36.56,36.58,22600.0,26.8987,26.9281,26.8987,26.9134,22600.0
2010-12-02 13:25:00,36.57,36.6,36.54,36.6,24600.0,26.906,26.9281,26.884,26.9281,24600.0
2010-12-02 13:30:00,36.59,36.6,36.57,36.59,64600.0,26.9208,26.9281,26.906,26.9208,64600.0
2010-12-02 13:35:00,36.59,36.61,36.59,36.6,13400.0,26.9208,26.9355,26.9208,26.9281,13400.0
2010-12-02 13:40:00,36.6,36.61,36.58,36.58,30200.0,26.9281,26.9355,26.9134,26.9134,30200.0
2010-12-02 13:45:00,36.58,36.6,36.58,36.6,76600.0,26.9134,26.9281,26.9134,26.9281,76600.0
2010-12-02 13:50:00,36.6,36.62,36.59,36.62,79100.0,26.9281,26.9428,26.9208,26.9428,79100.0
2010-12-02 13:55:00,36.61,36.62,36.59,36.61,42000.0,26.9355,26.9428,26.9208,26.9355,42000.0
2010-12-02 14:00:00,36.61,36.63,36.61,36.62,12400.0,26.9355,26.9502,26.9355,26.9428,12400.0
2010-12-02 14:05:00,36.62,36.66,36.62,36.66,170000.0,26.9428,26.9723,26.9428,26.9723,170000.0
2010-12-02 14:10:00,36.66,36.69,36.66,36.69,74100.0,26.9723,26.9943,26.9723,26.9943,74100.0
2010-12-02 14:15:00,36.69,36.74,36.68,36.72,158200.0,26.9943,27.0311,26.987,27.0164,158200.0
2010-12-02 14:20:00,36.72,36.78,36.72,36.74,143000.0,27.0164,27.0605,27.0164,27.0311,143000.0
2010-12-02 14:25:00,36.74,36.76,36.74,36.74,40300.0,27.0311,27.0458,27.0311,27.0311,40300.0
2010-12-02 14:30:00,36.75,36.75,36.73,36.73,67100.0,27.0385,27.0385,27.0238,27.0238,67100.0
2010-12-02 14:35:00,36.73,36.74,36.72,36.74,22700.0,27.0238,27.0311,27.0164,27.0311,22700.0
2010-12-02 14:40:00,36.73,36.74,36.71,36.72,25800.0,27.0238,27.0311,27.009,27.0164,25800.0
2010-12-02 14:45:00,36.71,36.74,36.71,36.74,29000.0,27.009,27.0311,27.009,27.0311,29000.0
2010-12-02 14:50:00,36.74,36.74,36.72,36.73,25100.0,27.0311,27.0311,27.0164,27.0238,25100.0
2010-12-02 14:55:00,36.73,36.74,36.65,36.66,32300.0,27.0238,27.0311,26.9649,26.9723,32300.0
2010-12-02 15:00:00,36.65,36.67,36.64,36.65,44800.0,26.9649,26.9796,26.9575,26.9649,44800.0
2010-12-02 15:05:00,36.65,36.67,36.61,36.67,68300.0,26.9649,26.9796,26.9355,26.9796,68300.0
2010-12-02 15:10:00,36.67,36.67,36.65,36.66,27800.0,26.9796,26.9796,26.9649,26.9723,27800.0
2010-12-02 15:15:00,36.66,36.67,36.62,36.63,32200.0,26.9723,26.9796,26.9428,26.9502,32200.0
2010-12-02 15:20:00,36.62,36.67,36.62,36.66,69700.0,26.9428,26.9796,26.9428,26.9723,69700.0
2010-12-02 15:25:00,36.66,36.67,36.63,36.67,43700.0,26.9723,26.9796,26.9502,26.9796,43700.0
2010-12-02 15:30:00,36.67,36.7,36.66,36.7,67600.0,26.9796,27.0017,26.9723,27.0017,67600.0
2010-12-02 15:35:00,36.7,36.7,36.67,36.7,124100.0,27.0017,27.0017,26.9796,27.0017,124100.0
2010-12-02 15:40:00,36.7,36.7,36.65,36.67,173700.0,27.0017,27.0017,26.9649,26.9796,173700.0
2010-12-02 15:45:00,36.67,36.7,36.66,36.69,147700.0,26.9796,27.0017,26.9723,26.9943,147700.0
2010-12-02 15:50:00,36.69,36.71,36.67,36.68,439300.0,26.9943,27.009,26.9796,26.987,439300.0
2010-12-02 15:55:00,36.69,36.72,36.67,36.71,1017700.0,26.9943,27.0164,26.9796,27.009,1017700.0
2010-12-03 09:30:00,36.54,36.78,36.53,36.73,149100.0,26.884,27.0605,26.8766,27.0238,149100.0
2010-12-03 09:35:00,36.73,36.89,36.73,36.89,232000.0,27.0238,27.1415,27.0238,27.1415,232000.0
2010-12-03 09:40:00,36.88,36.95,36.88,36.9,146600.0,27.1341,27.1856,27.1341,27.1488,146600.0
2010-12-03 09:45:00,36.9,36.94,36.83,36.88,270400.0,27.1488,27.1783,27.0973,27.1341,270400.0
2010-12-03 09:50:00,36.87,36.9,36.83,36.83,54500.0,27.1268,27.1488,27.0973,27.0973,54500.0
2010-12-03 09:55:00,36.82,36.84,36.81,36.81,20300.0,27.09,27.1047,27.0826,27.0826,20300.0
2010-12-03 10:00:00,36.82,36.91,36.81,36.84,131500.0,27.09,27.1562,27.0826,27.1047,131500.0
2010-12-03 10:05:00,36.85,36.91,36.85,36.87,181900.0,27.112,27.1562,27.112,27.1268,181900.0
2010-12-03 10:10:00,36.87,36.87,36.81,36.83,174900.0,27.1268,27.1268,27.0826,27.0973,174900.0
2010-12-03 10:15:00,36.82,36.85,36.79,36.85,87300.0,27.09,27.112,27.0679,27.112,87300.0
2010-12-03 10:20:00,36.86,36.87,36.78,36.81,54700.0,27.1194,27.1268,27.0605,27.0826,54700.0
2010-12-03 10:25:00,36.8,36.83,36.78,36.83,46000.0,27.0753,27.0973,27.0605,27.0973,46000.0
2010-12-03 10:30:00,36.83,36.9,36.83,36.9,59200.0,27.0973,27.1488,27.0973,27.1488,59200.0
2010-12-03 10:35:00,36.91,36.94,36.86,36.92,49800.0,27.1562,27.1783,27.1194,27.1635,49800.0
2010-12-03 10:40:00,36.93,36.95,36.91,36.93,34400.0,27.1709,27.1856,27.1562,27.1709,34400.0
2010-12-03 10:45:00,36.93,36.96,36.92,36.92,83600.0,27.1709,27.193,27.1635,27.1635,83600.0
2010-12-03 10:50:00,36.91,36.99,36.91,36.98,76700.0,27.1562,27.2151,27.1562,27.2077,76700.0
2010-12-03 10:55:00,36.97,37.02,36.96,36.99,391100.0,27.2003,27.2371,27.193,27.2151,391100.0
2010-12-03 11:00:00,37.0,37.01,36.97,36.98,84400.0,27.2224,27.2298,27.2003,27.2077,84400.0
2010-12-03 11:05:00,36.97,37.01,36.97,37.01,72000.0,27.2003,27.2298,27.2003,27.2298,72000.0
2010-12-03 11:10:00,37.01,37.01,36.96,36.96,71300.0,27.2298,27.2298,27.193,27.193,71300.0
2010-12-03 11:15:00,36.96,36.99,36.95,36.98,53500.0,27.193,27.2151,27.1856,27.2077,53500.0
2010-12-03 11:20:00,36.97,37.01,36.97,36.98,33200.0,27.2003,27.2298,27.2003,27.2077,33200.0
2010-12-03 11:25:00,36.97,36.98,36.93,36.93,22300.0,27.2003,27.2077,27.1709,27.1709,22300.0
2010-12-03 11:30:00,36.94,36.94,36.88,36.88,70600.0,27.1783,27.1783,27.1341,27.1341,70600.0
2010-12-03 11:35:00,36.88,36.88,36.85,36.86,17300.0,27.1341,27.1341,27.112,27.1194,17300.0
2010-12-03 11:40:00,36.87,36.9,36.87,36.9,26700.0,27.1268,27.1488,27.1268,27.1488,26700.0
2010-12-03 11:45:00,36.9,36.91,36.87,36.9,26900.0,27.1488,27.1562,27.1268,27.1488,26900.0
2010-12-03 11:50:00,36.91,36.91,36.81,36.82,43600.0,27.1562,27.1562,27.0826,27.09,43600.0
2010-12-03 11:55:00,36.82,36.85,36.82,36.84,32000.0,27.09,27.112,27.09,27.1047,32000.0
2010-12-03 12:00:00,36.84,36.87,36.84,36.85,19400.0,27.1047,27.1268,27.1047,27.112,19400.0
2010-12-03 12:05:00,36.85,36.88,36.85,36.86,39700.0,27.112,27.1341,27.112,27.1194,39700.0
2010-12-03 12:10:00,36.86,36.88,36.85,36.85,28600.0,27.1194,27.1341,27.112,27.112,28600.0
2010-12-03 12:15:00,36.85,36.86,36.83,36.86,40800.0,27.112,27.1194,27.0973,27.1194,40800.0
2010-12-03 12:20:00,36.86,36.87,36.82,36.85,49100.0,27.1194,27.1268,27.09,27.112,49100.0
2010-12-03 12:25:00,36.86,36.86,36.81,36.84,102200.0,27.1194,27.1194,27.0826,27.1047,102200.0
2010-12-03 12:30:00,36.85,36.86,36.83,36.84,43500.0,27.112,27.1194,27.0973,27.1047,43500.0
2010-12-03 12:35:00,36.84,36.89,36.82,36.89,62200.0,27.1047,27.1415,27.09,27.1415,62200.0
2010-12-03 12:40:00,36.89,36.9,36.84,36.85,33800.0,27.1415,27.1488,27.1047,27.112,33800.0
2010-12-03 12:45:00,36.86,36.88,36.84,36.88,23900.0,27.1194,27.1341,27.1047,27.1341,23900.0
2010-12-03 12:50:00,36.88,36.89,36.87,36.89,11500.0,27.1341,27.1415,27.1268,27.1415,11500.0
2010-12-03 12:55:00,36.89,36.9,36.86,36.88,102600.0,27.1415,27.1488,27.1194,27.1341,102600.0
2010-12-03 13:00:00,36.89,36.94,36.89,36.93,43900.0,27.1415,27.1783,27.1415,27.1709,43900.0
2010-12-03 13:05:00,36.93,36.94,36.92,36.92,35400.0,27.1709,27.1783,27.1635,27.1635,35400.0
2010-12-03 13:10:00,36.93,36.97,36.93,36.96,14100.0,27.1709,27.2003,27.1709,27.193,14100.0
2010-12-03 13:15:00,36.96,36.97,36.93,36.93,16600.0,27.193,27.2003,27.1709,27.1709,16600.0
2010-12-03 13:20:00,36.93,36.96,36.93,36.96,5900.0,27.1709,27.193,27.1709,27.193,5900.0
2010-12-03 13:25:00,36.96,36.97,36.93,36.93,30700.0,27.193,27.2003,27.1709,27.1709,30700.0
2010-12-03 13:30:00,36.93,36.94,36.9,36.91,93800.0,27.1709,27.1783,27.1488,27.1562,93800.0
2010-12-03 13:35:00,36.91,36.91,36.88,36.9,25000.0,27.1562,27.1562,27.1341,27.1488,25000.0
2010-12-03 13:40:00,36.9,36.92,36.9,36.92,31000.0,27.1488,27.1635,27.1488,27.1635,31000.0
2010-12-03 13:45:00,36.92,36.94,36.91,36.93,14100.0,27.1635,27.1783,27.1562,27.1709,14100.0
2010-12-03 13:50:00,36.94,36.96,36.94,36.95,14500.0,27.1783,27.193,27.1783,27.1856,14500.0
2010-12-03 13:55:00,36.96,36.97,36.94,36.96,14500.0,27.193,27.2003,27.1783,27.193,14500.0
2010-12-03 14:00:00,36.96,36.98,36.96,36.96,59000.0,27.193,27.2077,27.193,27.193,59000.0
2010-12-03 14:05:00,36.96,36.97,36.93,36.94,34500.0,27.193,27.2003,27.1709,27.1783,34500.0
2010-12-03 14:10:00,36.95,36.97,36.94,36.94,87600.0,27.1856,27.2003,27.1783,27.1783,87600.0
2010-12-03 14:15:00,36.94,36.95,36.93,36.94,31400.0,27.1783,27.1856,27.1709,27.1783,31400.0
2010-12-03 14:20:00,36.94,36.94,36.92,36.92,26300.0,27.1783,27.1783,27.1635,27.1635,26300.0
2010-12-03 14:25:00,36.92,36.93,36.91,36.93,6900.0,27.1635,27.1709,27.1562,27.1709,6900.0
2010-12-03 14:30:00,36.93,36.95,36.92,36.94,50100.0,27.1709,27.1856,27.1635,27.1783,50100.0
2010-12-03 14:35:00,36.94,36.95,36.94,36.95,4600.0,27.1783,27.1856,27.1783,27.1856,4600.0
2010-12-03 14:40:00,36.95,36.99,36.94,36.99,16300.0,27.1856,27.2151,27.1783,27.2151,16300.0
2010-12-03 14:45:00,36.99,36.99,36.97,36.97,8800.0,27.2151,27.2151,27.2003,27.2003,8800.0
2010-12-03 14:50:00,36.97,36.97,36.95,36.96,16800.0,27.2003,27.2003,27.1856,27.193,16800.0
2010-12-03 14:55:00,36.97,36.98,36.94,36.98,32200.0,27.2003,27.2077,27.1783,27.2077,32200.0
2010-12-03 15:00:00,36.98,37.01,36.97,36.97,32800.0,27.2077,27.2298,27.2003,27.2003,32800.0
2010-12-03 15:05:00,36.96,36.98,36.95,36.95,96800.0,27.193,27.2077,27.1856,27.1856,96800.0
2010-12-03 15:10:00,36.96,36.97,36.93,36.96,38100.0,27.193,27.2003,27.1709,27.193,38100.0
2010-12-03 15:15:00,36.96,36.97,36.95,36.96,21300.0,27.193,27.2003,27.1856,27.193,21300.0
2010-12-03 15:20:00,36.96,36.98,36.95,36.97,42800.0,27.193,27.2077,27.1856,27.2003,42800.0
2010-12-03 15:25:00,36.98,36.98,36.96,36.98,33400.0,27.2077,27.2077,27.193,27.2077,33400.0
2010-12-03 15:30:00,36.99,36.99,36.95,36.96,123400.0,27.2151,27.2151,27.1856,27.193,123400.0
2010-12-03 15:35:00,36.96,37.02,36.96,37.01,311000.0,27.193,27.2371,27.193,27.2298,311000.0
2010-12-03 15:40:00,37.01,37.04,36.99,37.02,246700.0,27.2298,27.2518,27.2151,27.2371,246700.0
2010-12-03 15:45:00,37.02,37.09,37.01,37.08,481600.0,27.2371,27.2886,27.2298,27.2813,481600.0
2010-12-03 15:50:00,37.08,37.09,37.05,37.06,184000.0,27.2813,27.2886,27.2592,27.2666,184000.0
2010-12-03 15:55:00,37.06,37.06,37.0,37.01,1471700.0,27.2666,27.2666,27.2224,27.2298,1471700.0
2010-12-06 09:30:00,36.96,37.0,36.94,36.97,111100.0,27.193,27.2224,27.1783,27.2003,111100.0
2010-12-06 09:35:00,36.98,37.07,36.96,37.07,100200.0,27.2077,27.2739,27.193,27.2739,100200.0
2010-12-06 09:40:00,37.07,37.08,37.01,37.02,68700.0,27.2739,27.2813,27.2298,27.2371,68700.0
2010-12-06 09:45:00,37.03,37.04,37.0,37.02,31000.0,27.2445,27.2518,27.2224,27.2371,31000.0
2010-12-06 09:50:00,37.02,37.05,36.98,36.99,27600.0,27.2371,27.2592,27.2077,27.2151,27600.0
2010-12-06 09:55:00,36.99,37.05,36.99,37.04,39700.0,27.2151,27.2592,27.2151,27.2518,39700.0
2010-12-06 10:00:00,37.05,37.08,37.05,37.07,42600.0,27.2592,27.2813,27.2592,27.2739,42600.0
2010-12-06 10:05:00,37.07,37.08,37.05,37.05,34700.0,27.2739,27.2813,27.2592,27.2592,34700.0
2010-12-06 10:10:00,37.04,37.07,37.02,37.04,52100.0,27.2518,27.2739,27.2371,27.2518,52100.0
2010-12-06 10:15:00,37.05,37.1,37.05,37.08,27100.0,27.2592,27.296,27.2592,27.2813,27100.0
2010-12-06 10:20:00,37.07,37.13,37.05,37.12,55900.0,27.2739,27.3181,27.2592,27.3107,55900.0
2010-12-06 10:25:00,37.12,37.13,37.1,37.12,118600.0,27.3107,27.3181,27.296,27.3107,118600.0
2010-12-06 10:30:00,37.12,37.14,37.07,37.08,277000.0,27.3107,27.3254,27.2739,27.2813,277000.0
2010-12-06 10:35:00,37.08,37.09,37.05,37.08,30000.0,27.2813,27.2886,27.2592,27.2813,30000.0
2010-12-06 10:40:00,37.08,37.08,37.04,37.07,23100.0,27.2813,27.2813,27.2518,27.2739,23100.0
2010-12-06 10:45:00,37.06,37.1,37.04,37.1,314800.0,27.2666,27.296,27.2518,27.296,314800.0
2010-12-06 10:50:00,37.11,37.11,37.03,37.06,92900.0,27.3033,27.3033,27.2445,27.2666,92900.0
2010-12-06 10:55:00,37.05,37.07,37.03,37.06,37400.0,27.2592,27.2739,27.2445,27.2666,37400.0
2010-12-06 11:00:00,37.07,37.09,37.04,37.04,21200.0,27.2739,27.2886,27.2518,27.2518,21200.0
2010-12-06 11:05:00,37.05,37.08,37.05,37.08,45600.0,27.2592,27.2813,27.2592,27.2813,45600.0
2010-12-06 11:10:00,37.09,37.1,37.03,37.07,104900.0,27.2886,27.296,27.2445,27.2739,104900.0
2010-12-06 11:15:00,37.06,37.07,37.01,37.01,73400.0,27.2666,27.2739,27.2298,27.2298,73400.0
2010-12-06 11:20:00,37.01,37.03,36.98,36.98,77000.0,27.2298,27.2445,27.2077,27.2077,77000.0
2010-12-06 11:25:00,36.99,36.99,36.94,36.98,45800.0,27.2151,27.2151,27.1783,27.2077,45800.0
2010-12-06 11:30:00,36.97,37.0,36.95,37.0,18000.0,27.2003,27.2224,27.1856,27.2224,18000.0
2010-12-06 11:35:00,37.0,37.01,36.97,36.97,24600.0,27.2224,27.2298,27.2003,27.2003,24600.0
2010-12-06 11:40:00,36.97,37.03,36.97,37.03,28000.0,27.2003,27.2445,27.2003,27.2445,28000.0
2010-12-06 11:45:00,37.03,37.04,36.99,37.0,65500.0,27.2445,27.2518,27.2151,27.2224,65500.0
2010-12-06 11:50:00,37.0,37.02,36.99,37.0,29500.0,27.2224,27.2371,27.2151,27.2224,29500.0
2010-12-06 11:55:00,37.0,37.04,36.99,37.02,55000.0,27.2224,27.2518,27.2151,27.2371,55000.0
2010-12-06 12:00:00,37.03,37.06,37.03,37.04,11400.0,27.2445,27.2666,27.2445,27.2518,11400.0
2010-12-06 12:05:00,37.05,37.06,36.99,37.01,73400.0,27.2592,27.2666,27.2151,27.2298,73400.0
2010-12-06 12:10:00,37.0,37.01,36.97,37.01,102900.0,27.2224,27.2298,27.2003,27.2298,102900.0
2010-12-06 12:15:00,37.0,37.0,36.96,36.96,28200.0,27.2224,27.2224,27.193,27.193,28200.0
2010-12-06 12:20:00,36.97,36.97,36.93,36.94,39700.0,27.2003,27.2003,27.1709,27.1783,39700.0
2010-12-06 12:25:00,36.94,36.95,36.91,36.93,107800.0,27.1783,27.1856,27.1562,27.1709,107800.0
2010-12-06 12:30:00,36.93,36.99,36.93,36.99,36400.0,27.1709,27.2151,27.1709,27.2151,36400.0
2010-12-06 12:35:00,36.99,36.99,36.96,36.96,27800.0,27.2151,27.2151,27.193,27.193,27800.0
2010-12-06 12:40:00,36.96,36.98,36.96,36.98,9800.0,27.193,27.2077,27.193,27.2077,9800.0
2010-12-06 12:45:00,36.98,36.98,36.94,36.94,18500.0,27.2077,27.2077,27.1783,27.1783,18500.0
2010-12-06 12:50:00,36.95,36.95,36.93,36.93,6900.0,27.1856,27.1856,27.1709,27.1709,6900.0
2010-12-06 12:55:00,36.93,36.98,36.93,36.97,39200.0,27.1709,27.2077,27.1709,27.2003,39200.0
2010-12-06 13:00:00,36.97,37.01,36.97,37.0,50300.0,27.2003,27.2298,27.2003,27.2224,50300.0
2010-12-06 13:05:00,37.0,37.01,36.98,36.98,32200.0,27.2224,27.2298,27.2077,27.2077,32200.0
2010-12-06 13:10:00,36.99,37.01,36.98,36.99,22200.0,27.2151,27.2298,27.2077,27.2151,22200.0
2010-12-06 13:15:00,36.98,36.98,36.93,36.96,48900.0,27.2077,27.2077,27.1709,27.193,48900.0
2010-12-06 13:20:00,36.96,36.98,36.96,36.97,42400.0,27.193,27.2077,27.193,27.2003,42400.0
2010-12-06 13:25:00,36.96,37.0,36.96,37.0,9700.0,27.193,27.2224,27.193,27.2224,9700.0
2010-12-06 13:30:00,37.01,37.01,36.98,36.99,54000.0,27.2298,27.2298,27.2077,27.2151,54000.0
2010-12-06 13:35:00,37.0,37.01,37.0,37.0,16800.0,27.2224,27.2298,27.2224,27.2224,16800.0
2010-12-06 13:40:00,37.0,37.03,37.0,37.02,29500.0,27.2224,27.2445,27.2224,27.2371,29500.0
2010-12-06 13:45:00,37.04,37.04,37.02,37.03,14000.0,27.2518,27.2518,27.2371,27.2445,14000.0
2010-12-06 13:50:00,37.03,37.04,37.02,37.03,15200.0,27.2445,27.2518,27.2371,27.2445,15200.0
2010-12-06 13:55:00,37.04,37.04,37.02,37.02,134300.0,27.2518,27.2518,27.2371,27.2371,134300.0
2010-12-06 14:00:00,37.02,37.04,37.02,37.04,65600.0,27.2371,27.2518,27.2371,27.2518,65600.0
2010-12-06 14:05:00,37.04,37.06,37.03,37.06,57400.0,27.2518,27.2666,27.2445,27.2666,57400.0
2010-12-06 14:10:00,37.05,37.06,37.02,37.06,23300.0,27.2592,27.2666,27.2371,27.2666,23300.0
2010-12-06 14:15:00,37.05,37.06,37.03,37.05,56600.0,27.2592,27.2666,27.2445,27.2592,56600.0
2010-12-06 14:20:00,37.05,37.06,37.03,37.06,18100.0,27.2592,27.2666,27.2445,27.2666,18100.0
2010-12-06 14:25:00,37.06,37.06,37.04,37.04,25400.0,27.2666,27.2666,27.2518,27.2518,25400.0
2010-12-06 14:30:00,37.04,37.08,37.03,37.08,39800.0,27.2518,27.2813,27.2445,27.2813,39800.0
2010-12-06 14:35:00,37.08,37.1,37.06,37.08,34700.0,27.2813,27.296,27.2666,27.2813,34700.0
2010-12-06 14:40:00,37.08,37.08,37.06,37.08,32800.0,27.2813,27.2813,27.2666,27.2813,32800.0
2010-12-06 14:45:00,37.09,37.1,37.08,37.09,35300.0,27.2886,27.296,27.2813,27.2886,35300.0
2010-12-06 14:50:00,37.09,37.09,37.07,37.08,18800.0,27.2886,27.2886,27.2739,27.2813,18800.0
2010-12-06 14:55:00,37.08,37.08,37.07,37.08,15600.0,27.2813,27.2813,27.2739,27.2813,15600.0
2010-12-06 15:00:00,37.08,37.1,37.07,37.07,30700.0,27.2813,27.296,27.2739,27.2739,30700.0
2010-12-06 15:05:00,37.08,37.1,37.07,37.1,68200.0,27.2813,27.296,27.2739,27.296,68200.0
2010-12-06 15:10:00,37.1,37.11,37.09,37.09,195300.0,27.296,27.3033,27.2886,27.2886,195300.0
2010-12-06 15:15:00,37.09,37.1,37.07,37.1,31600.0,27.2886,27.296,27.2739,27.296,31600.0
2010-12-06 15:20:00,37.1,37.1,37.05,37.07,34800.0,27.296,27.296,27.2592,27.2739,34800.0
2010-12-06 15:25:00,37.07,37.08,37.04,37.05,26600.0,27.2739,27.2813,27.2518,27.2592,26600.0
2010-12-06 15:30:00,37.05,37.07,37.03,37.05,84300.0,27.2592,27.2739,27.2445,27.2592,84300.0
2010-12-06 15:35:00,37.05,37.07,37.04,37.05,49300.0,27.2592,27.2739,27.2518,27.2592,49300.0
2010-12-06 15:40:00,37.06,37.11,37.05,37.11,165600.0,27.2666,27.3033,27.2592,27.3033,165600.0
2010-12-06 15:45:00,37.1,37.11,37.07,37.09,141100.0,27.296,27.3033,27.2739,27.2886,141100.0
2010-12-06 15:50:00,37.08,37.09,37.05,37.06,237600.0,27.2813,27.2886,27.2592,27.2666,237600.0
2010-12-06 15:55:00,37.07,37.07,37.04,37.05,299900.0,27.2739,27.2739,27.2518,27.2592,299900.0
2010-12-07 09:30:00,37.53,37.61,37.5,37.52,238700.0,27.6124,27.6712,27.5903,27.605,238700.0
2010-12-07 09:35:00,37.52,37.53,37.38,37.39,177800.0,27.605,27.6124,27.502,27.5093,177800.0
2010-12-07 09:40:00,37.4,37.49,37.38,37.46,112800.0,27.5167,27.5829,27.502,27.5608,112800.0
2010-12-07 09:45:00,37.45,37.46,37.36,37.36,221600.0,27.5535,27.5608,27.4873,27.4873,221600.0
2010-12-07 09:50:00,37.37,37.4,37.28,37.32,400500.0,27.4946,27.5167,27.4284,27.4578,400500.0
2010-12-07 09:55:00,37.32,37.35,37.27,37.27,204000.0,27.4578,27.4799,27.4211,27.4211,204000.0
2010-12-07 10:00:00,37.26,37.29,37.24,37.26,194000.0,27.4137,27.4358,27.399,27.4137,194000.0
2010-12-07 10:05:00,37.26,37.28,37.2,37.2,301700.0,27.4137,27.4284,27.3696,27.3696,301700.0
2010-12-07 10:10:00,37.19,37.24,37.18,37.23,239900.0,27.3622,27.399,27.3548,27.3916,239900.0
2010-12-07 10:15:00,37.23,37.33,37.22,37.33,269100.0,27.3916,27.4652,27.3843,27.4652,269100.0
2010-12-07 10:20:00,37.34,37.36,37.3,37.36,135400.0,27.4726,27.4873,27.4431,27.4873,135400.0
2010-12-07 10:25:00,37.36,37.38,37.22,37.23,141300.0,27.4873,27.502,27.3843,27.3916,141300.0
2010-12-07 10:30:00,37.23,37.25,37.18,37.22,230700.0,27.3916,27.4063,27.3548,27.3843,230700.0
2010-12-07 10:35:00,37.22,37.23,37.16,37.21,129000.0,27.3843,27.3916,27.3401,27.3769,129000.0
2010-12-07 10:40:00,37.22,37.28,37.22,37.28,66100.0,27.3843,27.4284,27.3843,27.4284,66100.0
2010-12-07 10:45:00,37.27,37.32,37.25,37.3,197700.0,27.4211,27.4578,27.4063,27.4431,197700.0
2010-12-07 10:50:00,37.3,37.33,37.28,37.28,71000.0,27.4431,27.4652,27.4284,27.4284,71000.0
2010-12-07 10:55:00,37.28,37.31,37.26,37.31,59600.0,27.4284,27.4505,27.4137,27.4505,59600.0
2010-12-07 11:00:00,37.31,37.31,37.24,37.24,76800.0,27.4505,27.4505,27.399,27.399,76800.0
2010-12-07 11:05:00,37.23,37.25,37.2,37.23,68000.0,27.3916,27.4063,27.3696,27.3916,68000.0
2010-12-07 11:10:00,37.24,37.28,37.23,37.28,76500.0,27.399,27.4284,27.3916,27.4284,76500.0
2010-12-07 11:15:00,37.28,37.3,37.27,37.27,51000.0,27.4284,27.4431,27.4211,27.4211,51000.0
2010-12-07 11:20:00,37.27,37.28,37.26,37.27,87900.0,27.4211,27.4284,27.4137,27.4211,87900.0
2010-12-07 11:25:00,37.27,37.28,37.24,37.25,437200.0,27.4211,27.4284,27.399,27.4063,437200.0
2010-12-07 11:30:00,37.25,37.28,37.23,37.27,68400.0,27.4063,27.4284,27.3916,27.4211,68400.0
2010-12-07 11:35:00,37.27,37.28,37.24,37.25,41600.0,27.4211,27.4284,27.399,27.4063,41600.0
2010-12-07 11:40:00,37.25,37.27,37.23,37.26,83900.0,27.4063,27.4211,27.3916,27.4137,83900.0
2010-12-07 11:45:00,37.27,37.27,37.2,37.21,37600.0,27.4211,27.4211,27.3696,27.3769,37600.0
2010-12-07 11:50:00,37.21,37.24,37.18,37.21,45800.0,27.3769,27.399,27.3548,27.3769,45800.0
2010-12-07 11:55:00,37.2,37.23,37.19,37.2,36300.0,27.3696,27.3916,27.3622,27.3696,36300.0
2010-12-07 12:00:00,37.21,37.23,37.2,37.21,73300.0,27.3769,27.3916,27.3696,27.3769,73300.0
2010-12-07 12:05:00,37.22,37.22,37.15,37.15,189900.0,27.3843,27.3843,27.3328,27.3328,189900.0
2010-12-07 12:10:00,37.14,37.18,37.12,37.17,61200.0,27.3254,27.3548,27.3107,27.3475,61200.0
2010-12-07 12:15:00,37.17,37.19,37.12,37.13,77900.0,27.3475,27.3622,27.3107,27.3181,77900.0
2010-12-07 12:20:00,37.14,37.19,37.14,37.19,29000.0,27.3254,27.3622,27.3254,27.3622,29000.0
2010-12-07 12:25:00,37.18,37.22,37.16,37.21,43700.0,27.3548,27.3843,27.3401,27.3769,43700.0
2010-12-07 12:30:00,37.2,37.24,37.19,37.24,28600.0,27.3696,27.399,27.3622,27.399,28600.0
2010-12-07 12:35:00,37.23,37.24,37.21,37.23,40800.0,27.3916,27.399,27.3769,27.3916,40800.0
2010-12-07 12:40:00,37.23,37.25,37.22,37.24,10200.0,27.3916,27.4063,27.3843,27.399,10200.0
2010-12-07 12:45:00,37.24,37.25,37.22,37.25,7500.0,27.399,27.4063,27.3843,27.4063,7500.0
2010-12-07 12:50:00,37.25,37.25,37.22,37.23,40900.0,27.4063,27.4063,27.3843,27.3916,40900.0
2010-12-07 12:55:00,37.24,37.29,37.22,37.28,137500.0,27.399,27.4358,27.3843,27.4284,137500.0
2010-12-07 13:00:00,37.28,37.33,37.26,37.31,78500.0,27.4284,27.4652,27.4137,27.4505,78500.0
2010-12-07 13:05:00,37.31,37.32,37.29,37.31,48200.0,27.4505,27.4578,27.4358,27.4505,48200.0
2010-12-07 13:10:00,37.3,37.3,37.25,37.26,56500.0,27.4431,27.4431,27.4063,27.4137,56500.0
2010-12-07 13:15:00,37.25,37.27,37.24,37.25,34900.0,27.4063,27.4211,27.399,27.4063,34900.0
2010-12-07 13:20:00,37.25,37.3,37.25,37.29,42200.0,27.4063,27.4431,27.4063,27.4358,42200.0
2010-12-07 13:25:00,37.3,37.33,37.28,37.33,74400.0,27.4431,27.4652,27.4284,27.4652,74400.0
2010-12-07 13:30:00,37.32,37.33,37.3,37.32,55700.0,27.4578,27.4652,27.4431,27.4578,55700.0
2010-12-07 13:35:00,37.32,37.34,37.3,37.31,31500.0,27.4578,27.4726,27.4431,27.4505,31500.0
2010-12-07 13:40:00,37.32,37.34,37.3,37.34,27500.0,27.4578,27.4726,27.4431,27.4726,27500.0
2010-12-07 13:45:00,37.34,37.41,37.33,37.4,36400.0,27.4726,27.5241,27.4652,27.5167,36400.0
2010-12-07 13:50:00,37.41,37.41,37.38,37.38,39700.0,27.5241,27.5241,27.502,27.502,39700.0
2010-12-07 13:55:00,37.39,37.39,37.36,37.36,15500.0,27.5093,27.5093,27.4873,27.4873,15500.0
2010-12-07 14:00:00,37.36,37.39,37.36,37.39,20300.0,27.4873,27.5093,27.4873,27.5093,20300.0
2010-12-07 14:05:00,37.39,37.39,37.35,37.36,10400.0,27.5093,27.5093,27.4799,27.4873,10400.0
2010-12-07 14:10:00,37.36,37.37,37.35,37.37,26800.0,27.4873,27.4946,27.4799,27.4946,26800.0
2010-12-07 14:15:00,37.37,37.39,37.37,37.38,23500.0,27.4946,27.5093,27.4946,27.502,23500.0
2010-12-07 14:20:00,37.38,37.41,37.38,37.4,20500.0,27.502,27.5241,27.502,27.5167,20500.0
2010-12-07 14:25:00,37.4,37.42,37.39,37.4,89100.0,27.5167,27.5314,27.5093,27.5167,89100.0
2010-12-07 14:30:00,37.4,37.42,37.39,37.42,26100.0,27.5167,27.5314,27.5093,27.5314,26100.0
2010-12-07 14:35:00,37.43,37.48,37.43,37.45,347100.0,27.5388,27.5756,27.5388,27.5535,347100.0
2010-12-07 14:40:00,37.45,37.46,37.4,37.4,30800.0,27.5535,27.5608,27.5167,27.5167,30800.0
2010-12-07 14:45:00,37.41,37.43,37.41,37.42,39900.0,27.5241,27.5388,27.5241,27.5314,39900.0
2010-12-07 14:50:00,37.41,37.42,37.36,37.38,346000.0,27.5241,27.5314,27.4873,27.502,346000.0
2010-12-07 14:55:00,37.37,37.38,37.23,37.25,389000.0,27.4946,27.502,27.3916,27.4063,389000.0
2010-12-07 15:00:00,37.25,37.27,37.19,37.19,373700.0,27.4063,27.4211,27.3622,27.3622,373700.0
2010-12-07 15:05:00,37.2,37.26,37.18,37.24,93500.0,27.3696,27.4137,27.3548,27.399,93500.0
2010-12-07 15:10:00,37.23,37.28,37.22,37.25,77900.0,27.3916,27.4284,27.3843,27.4063,77900.0
2010-12-07 15:15:00,37.24,37.24,37.16,37.18,284900.0,27.399,27.399,27.3401,27.3548,284900.0
2010-12-07 15:20:00,37.19,37.19,37.1,37.11,314600.0,27.3622,27.3622,27.296,27.3033,314600.0
2010-12-07 15:25:00,37.1,37.18,37.07,37.17,523000.0,27.296,27.3548,27.2739,27.3475,523000.0
2010-12-07 15:30:00,37.17,37.2,37.13,37.14,163500.0,27.3475,27.3696,27.3181,27.3254,163500.0
2010-12-07 15:35:00,37.14,37.22,37.13,37.22,150200.0,27.3254,27.3843,27.3181,27.3843,150200.0
2010-12-07 15:40:00,37.22,37.22,37.13,37.14,87700.0,27.3843,27.3843,27.3181,27.3254,87700.0
2010-12-07 15:45:00,37.14,37.17,37.09,37.13,275900.0,27.3254,27.3475,27.2886,27.3181,275900.0
2010-12-07 15:50:00,37.13,37.16,37.07,37.1,288300.0,27.3181,27.3401,27.2739,27.296,288300.0
2010-12-07 15:55:00,37.1,37.1,37.05,37.09,387500.0,27.296,27.296,27.2592,27.2886,387500.0
2010-12-08 09:30:00,37.14,37.19,37.04,37.19,267100.0,27.3254,27.3622,27.2518,27.3622,267100.0
2010-12-08 09:35:00,37.19,37.25,37.17,37.2,252500.0,27.3622,27.4063,27.3475,27.3696,252500.0
2010-12-08 09:40:00,37.2,37.27,37.15,37.2,236700.0,27.3696,27.4211,27.3328,27.3696,236700.0
2010-12-08 09:45:00,37.19,37.21,37.05,37.06,417500.0,27.3622,27.3769,27.2592,27.2666,417500.0
2010-12-08 09:50:00,37.06,37.11,37.02,37.03,196400.0,27.2666,27.3033,27.2371,27.2445,196400.0
2010-12-08 09:55:00,37.03,37.03,36.98,37.02,105500.0,27.2445,27.2445,27.2077,27.2371,105500.0
2010-12-08 10:00:00,37.01,37.02,36.96,36.99,29800.0,27.2298,27.2371,27.193,27.2151,29800.0
2010-12-08 10:05:00,36.99,37.0,36.93,36.96,122400.0,27.2151,27.2224,27.1709,27.193,122400.0
2010-12-08 10:10:00,36.96,36.96,36.81,36.84,216900.0,27.193,27.193,27.0826,27.1047,216900.0
2010-12-08 10:15:00,36.84,36.9,36.76,36.76,373200.0,27.1047,27.1488,27.0458,27.0458,373200.0
2010-12-08 10:20:00,36.76,36.76,36.69,36.75,326100.0,27.0458,27.0458,26.9943,27.0385,326100.0
2010-12-08 10:25:00,36.74,36.8,36.73,36.8,241200.0,27.0311,27.0753,27.0238,27.0753,241200.0
2010-12-08 10:30:00,36.79,36.79,36.7,36.72,88600.0,27.0679,27.0679,27.0017,27.0164,88600.0
2010-12-08 10:35:00,36.72,36.73,36.6,36.61,148900.0,27.0164,27.0238,26.9281,26.9355,148900.0
2010-12-08 10:40:00,36.61,36.61,36.54,36.6,241900.0,26.9355,26.9355,26.884,26.9281,241900.0
2010-12-08 10:45:00,36.61,36.63,36.58,36.58,35100.0,26.9355,26.9502,26.9134,26.9134,35100.0
2010-12-08 10:50:00,36.58,36.63,36.56,36.63,88800.0,26.9134,26.9502,26.8987,26.9502,88800.0
2010-12-08 10:55:00,36.63,36.65,36.61,36.63,134800.0,26.9502,26.9649,26.9355,26.9502,134800.0
2010-12-08 11:00:00,36.64,36.7,36.62,36.7,30900.0,26.9575,27.0017,26.9428,27.0017,30900.0
2010-12-08 11:05:00,36.69,36.76,36.69,36.73,267400.0,26.9943,27.0458,26.9943,27.0238,267400.0
2010-12-08 11:10:00,36.74,36.75,36.72,36.75,179600.0,27.0311,27.0385,27.0164,27.0385,179600.0
2010-12-08 11:15:00,36.76,36.78,36.71,36.71,395500.0,27.0458,27.0605,27.009,27.009,395500.0
2010-12-08 11:20:00,36.72,36.81,36.72,36.78,323900.0,27.0164,27.0826,27.0164,27.0605,323900.0
2010-12-08 11:25:00,36.78,36.8,36.74,36.77,161100.0,27.0605,27.0753,27.0311,27.0532,161100.0
2010-12-08 11:30:00,36.77,36.77,36.71,36.75,84200.0,27.0532,27.0532,27.009,27.0385,84200.0
2010-12-08 11:35:00,36.76,36.76,36.71,36.73,165300.0,27.0458,27.0458,27.009,27.0238,165300.0
2010-12-08 11:40:00,36.74,36.8,36.74,36.8,218500.0,27.0311,27.0753,27.0311,27.0753,218500.0
2010-12-08 11:45:00,36.8,36.86,36.8,36.86,105300.0,27.0753,27.1194,27.0753,27.1194,105300.0
2010-12-08 11:50:00,36.86,36.92,36.86,36.9,204100.0,27.1194,27.1635,27.1194,27.1488,204100.0
2010-12-08 11:55:00,36.9,36.9,36.85,36.87,42300.0,27.1488,27.1488,27.112,27.1268,42300.0
2010-12-08 12:00:00,36.88,36.9,36.86,36.87,88300.0,27.1341,27.1488,27.1194,27.1268,88300.0
2010-12-08 12:05:00,36.87,36.88,36.85,36.87,53100.0,27.1268,27.1341,27.112,27.1268,53100.0
2010-12-08 12:10:00,36.87,36.88,36.85,36.87,93500.0,27.1268,27.1341,27.112,27.1268,93500.0
2010-12-08 12:15:00,36.86,36.86,36.8,36.8,102100.0,27.1194,27.1194,27.0753,27.0753,102100.0
2010-12-08 12:20:00,36.8,36.81,36.78,36.78,122100.0,27.0753,27.0826,27.0605,27.0605,122100.0
2010-12-08 12:25:00,36.78,36.83,36.77,36.8,85100.0,27.0605,27.0973,27.0532,27.0753,85100.0
2010-12-08 12:30:00,36.79,36.79,36.74,36.75,53500.0,27.0679,27.0679,27.0311,27.0385,53500.0
2010-12-08 12:35:00,36.74,36.77,36.74,36.76,43600.0,27.0311,27.0532,27.0311,27.0458,43600.0
2010-12-08 12:40:00,36.76,36.77,36.72,36.76,25100.0,27.0458,27.0532,27.0164,27.0458,25100.0
2010-12-08 12:45:00,36.76,36.76,36.66,36.66,61600.0,27.0458,27.0458,26.9723,26.9723,61600.0
2010-12-08 12:50:00,36.67,36.67,36.6,36.61,476100.0,26.9796,26.9796,26.9281,26.9355,476100.0
2010-12-08 12:55:00,36.61,36.64,36.61,36.64,30800.0,26.9355,26.9575,26.9355,26.9575,30800.0
2010-12-08 13:00:00,36.64,36.76,36.64,36.76,387400.0,26.9575,27.0458,26.9575,27.0458,387400.0
2010-12-08 13:05:00,36.76,36.76,36.73,36.73,130100.0,27.0458,27.0458,27.0238,27.0238,130100.0
2010-12-08 13:10:00,36.73,36.81,36.73,36.75,81600.0,27.0238,27.0826,27.0238,27.0385,81600.0
2010-12-08 13:15:00,36.75,36.75,36.71,36.72,17700.0,27.0385,27.0385,27.009,27.0164,17700.0
2010-12-08 13:20:00,36.72,36.72,36.67,36.7,22400.0,27.0164,27.0164,26.9796,27.0017,22400.0
2010-12-08 13:25:00,36.71,36.74,36.7,36.72,106200.0,27.009,27.0311,27.0017,27.0164,106200.0
2010-12-08 13:30:00,36.71,36.8,36.71,36.79,256600.0,27.009,27.0753,27.009,27.0679,256600.0
2010-12-08 13:35:00,36.79,36.82,36.79,36.81,33300.0,27.0679,27.09,27.0679,27.0826,33300.0
2010-12-08 13:40:00,36.82,36.89,36.79,36.83,190500.0,27.09,27.1415,27.0679,27.0973,190500.0
2010-12-08 13:45:00,36.82,36.83,36.8,36.8,8400.0,27.09,27.0973,27.0753,27.0753,8400.0
2010-12-08 13:50:00,36.8,36.83,36.8,36.81,61900.0,27.0753,27.0973,27.0753,27.0826,61900.0
2010-12-08 13:55:00,36.81,36.85,36.81,36.82,184000.0,27.0826,27.112,27.0826,27.09,184000.0
2010-12-08 14:00:00,36.82,36.82,36.78,36.78,29600.0,27.09,27.09,27.0605,27.0605,29600.0
2010-12-08 14:05:00,36.77,36.78,36.74,36.77,296500.0,27.0532,27.0605,27.0311,27.0532,296500.0
2010-12-08 14:10:00,36.78,36.79,36.76,36.77,19300.0,27.0605,27.0679,27.0458,27.0532,19300.0
2010-12-08 14:15:00,36.77,36.81,36.77,36.8,100200.0,27.0532,27.0826,27.0532,27.0753,100200.0
2010-12-08 14:20:00,36.8,36.81,36.77,36.8,12900.0,27.0753,27.0826,27.0532,27.0753,12900.0
2010-12-08 14:25:00,36.79,36.8,36.76,36.78,25500.0,27.0679,27.0753,27.0458,27.0605,25500.0
2010-12-08 14:30:00,36.78,36.85,36.77,36.84,323500.0,27.0605,27.112,27.0532,27.1047,323500.0
2010-12-08 14:35:00,36.84,36.87,36.83,36.85,70500.0,27.1047,27.1268,27.0973,27.112,70500.0
2010-12-08 14:40:00,36.85,36.89,36.85,36.87,71200.0,27.112,27.1415,27.112,27.1268,71200.0
2010-12-08 14:45:00,36.87,36.87,36.82,36.84,90600.0,27.1268,27.1268,27.09,27.1047,90600.0
2010-12-08 14:50:00,36.84,36.84,36.81,36.83,264000.0,27.1047,27.1047,27.0826,27.0973,264000.0
2010-12-08 14:55:00,36.82,36.83,36.77,36.77,15300.0,27.09,27.0973,27.0532,27.0532,15300.0
2010-12-08 15:00:00,36.77,36.84,36.77,36.81,55600.0,27.0532,27.1047,27.0532,27.0826,55600.0
2010-12-08 15:05:00,36.81,36.82,36.78,36.78,24000.0,27.0826,27.09,27.0605,27.0605,24000.0
2010-12-08 15:10:00,36.78,36.79,36.74,36.76,32800.0,27.0605,27.0679,27.0311,27.0458,32800.0
2010-12-08 15:15:00,36.76,36.76,36.7,36.71,65400.0,27.0458,27.0458,27.0017,27.009,65400.0
2010-12-08 15:20:00,36.71,36.76,36.7,36.75,49100.0,27.009,27.0458,27.0017,27.0385,49100.0
2010-12-08 15:25:00,36.75,36.77,36.7,36.7,34400.0,27.0385,27.0532,27.0017,27.0017,34400.0
2010-12-08 15:30:00,36.7,36.75,36.68,36.74,82400.0,27.0017,27.0385,26.987,27.0311,82400.0
2010-12-08 15:35:00,36.74,36.76,36.7,36.7,54000.0,27.0311,27.0458,27.0017,27.0017,54000.0
2010-12-08 15:40:00,36.7,36.73,36.7,36.71,253100.0,27.0017,27.0238,27.0017,27.009,253100.0
2010-12-08 15:45:00,36.71,36.77,36.71,36.75,163800.0,27.009,27.0532,27.009,27.0385,163800.0
2010-12-08 15:50:00,36.76,36.78,36.75,36.78,274700.0,27.0458,27.0605,27.0385,27.0605,274700.0
2010-12-08 15:55:00,36.78,36.81,36.75,36.76,679500.0,27.0605,27.0826,27.0385,27.0458,679500.0
2010-12-09 09:30:00,37.05,37.08,36.97,36.99,309600.0,27.2592,27.2813,27.2003,27.2151,309600.0
2010-12-09 09:35:00,36.99,36.99,36.88,36.93,461600.0,27.2151,27.2151,27.1341,27.1709,461600.0
2010-12-09 09:40:00,36.93,36.99,36.89,36.92,240300.0,27.1709,27.2151,27.1415,27.1635,240300.0
2010-12-09 09:45:00,36.92,36.93,36.89,36.89,221500.0,27.1635,27.1709,27.1415,27.1415,221500.0
2010-12-09 09:50:00,36.9,37.03,36.9,37.02,254500.0,27.1488,27.2445,27.1488,27.2371,254500.0
2010-12-09 09:55:00,37.02,37.02,36.97,37.01,46100.0,27.2371,27.2371,27.2003,27.2298,46100.0
2010-12-09 10:00:00,37.0,37.0,36.9,36.9,59400.0,27.2224,27.2224,27.1488,27.1488,59400.0
2010-12-09 10:05:00,36.9,36.91,36.85,36.85,28100.0,27.1488,27.1562,27.112,27.112,28100.0
2010-12-09 10:10:00,36.85,36.85,36.73,36.75,204000.0,27.112,27.112,27.0238,27.0385,204000.0
2010-12-09 10:15:00,36.76,36.79,36.73,36.74,98100.0,27.0458,27.0679,27.0238,27.0311,98100.0
2010-12-09 10:20:00,36.73,36.75,36.69,36.73,149400.0,27.0238,27.0385,26.9943,27.0238,149400.0
2010-12-09 10:25:00,36.74,36.81,36.73,36.81,56300.0,27.0311,27.0826,27.0238,27.0826,56300.0
2010-12-09 10:30:00,36.81,36.86,36.79,36.82,97100.0,27.0826,27.1194,27.0679,27.09,97100.0
2010-12-09 10:35:00,36.81,36.81,36.77,36.77,40500.0,27.0826,27.0826,27.0532,27.0532,40500.0
2010-12-09 10:40:00,36.76,36.76,36.71,36.73,40800.0,27.0458,27.0458,27.009,27.0238,40800.0
2010-12-09 10:45:00,36.73,36.77,36.72,36.73,45400.0,27.0238,27.0532,27.0164,27.0238,45400.0
2010-12-09 10:50:00,36.73,36.74,36.68,36.73,51700.0,27.0238,27.0311,26.987,27.0238,51700.0
2010-12-09 10:55:00,36.73,36.74,36.69,36.73,144800.0,27.0238,27.0311,26.9943,27.0238,144800.0
2010-12-09 11:00:00,36.73,36.77,36.7,36.73,323700.0,27.0238,27.0532,27.0017,27.0238,323700.0
2010-12-09 11:05:00,36.73,36.77,36.7,36.75,132700.0,27.0238,27.0532,27.0017,27.0385,132700.0
2010-12-09 11:10:00,36.76,36.8,36.76,36.78,230900.0,27.0458,27.0753,27.0458,27.0605,230900.0
2010-12-09 11:15:00,36.78,36.79,36.76,36.77,26500.0,27.0605,27.0679,27.0458,27.0532,26500.0
2010-12-09 11:20:00,36.77,36.78,36.76,36.78,11000.0,27.0532,27.0605,27.0458,27.0605,11000.0
2010-12-09 11:25:00,36.78,36.81,36.78,36.78,42600.0,27.0605,27.0826,27.0605,27.0605,42600.0
2010-12-09 11:30:00,36.79,36.83,36.75,36.77,159100.0,27.0679,27.0973,27.0385,27.0532,159100.0
2010-12-09 11:35:00,36.77,36.81,36.77,36.78,38400.0,27.0532,27.0826,27.0532,27.0605,38400.0
2010-12-09 11:40:00,36.78,36.78,36.73,36.74,29500.0,27.0605,27.0605,27.0238,27.0311,29500.0
2010-12-09 11:45:00,36.73,36.75,36.71,36.71,35700.0,27.0238,27.0385,27.009,27.009,35700.0
2010-12-09 11:50:00,36.71,36.73,36.71,36.72,38400.0,27.009,27.0238,27.009,27.0164,38400.0
2010-12-09 11:55:00,36.72,36.76,36.7,36.74,71100.0,27.0164,27.0458,27.0017,27.0311,71100.0
2010-12-09 12:00:00,36.74,36.76,36.72,36.76,84700.0,27.0311,27.0458,27.0164,27.0458,84700.0
2010-12-09 12:05:00,36.75,36.76,36.74,36.75,45600.0,27.0385,27.0458,27.0311,27.0385,45600.0
2010-12-09 12:10:00,36.74,36.75,36.72,36.74,34100.0,27.0311,27.0385,27.0164,27.0311,34100.0
2010-12-09 12:15:00,36.73,36.73,36.72,36.73,8000.0,27.0238,27.0238,27.0164,27.0238,8000.0
2010-12-09 12:20:00,36.73,36.73,36.72,36.72,8800.0,27.0238,27.0238,27.0164,27.0164,8800.0
2010-12-09 12:25:00,36.73,36.73,36.72,36.73,35500.0,27.0238,27.0238,27.0164,27.0238,35500.0
2010-12-09 12:30:00,36.73,36.76,36.72,36.74,16800.0,27.0238,27.0458,27.0164,27.0311,16800.0
2010-12-09 12:35:00,36.73,36.73,36.7,36.73,84400.0,27.0238,27.0238,27.0017,27.0238,84400.0
2010-12-09 12:40:00,36.73,36.74,36.73,36.74,7900.0,27.0238,27.0311,27.0238,27.0311,7900.0
2010-12-09 12:45:00,36.73,36.76,36.71,36.76,121300.0,27.0238,27.0458,27.009,27.0458,121300.0
2010-12-09 12:50:00,36.76,36.79,36.75,36.79,67800.0,27.0458,27.0679,27.0385,27.0679,67800.0
2010-12-09 12:55:00,36.79,36.79,36.75,36.76,18100.0,27.0679,27.0679,27.0385,27.0458,18100.0
2010-12-09 13:00:00,36.76,36.8,36.75,36.79,116000.0,27.0458,27.0753,27.0385,27.0679,116000.0
2010-12-09 13:05:00,36.79,36.84,36.78,36.83,68900.0,27.0679,27.1047,27.0605,27.0973,68900.0
2010-12-09 13:10:00,36.83,36.86,36.81,36.85,30900.0,27.0973,27.1194,27.0826,27.112,30900.0
2010-12-09 13:15:00,36.85,36.86,36.82,36.82,197800.0,27.112,27.1194,27.09,27.09,197800.0
2010-12-09 13:20:00,36.82,36.87,36.79,36.81,674200.0,27.09,27.1268,27.0679,27.0826,674200.0
2010-12-09 13:25:00,36.82,36.86,36.82,36.85,162300.0,27.09,27.1194,27.09,27.112,162300.0
2010-12-09 13:30:00,36.85,36.87,36.8,36.8,101000.0,27.112,27.1268,27.0753,27.0753,101000.0
2010-12-09 13:35:00,36.79,36.86,36.76,36.86,165900.0,27.0679,27.1194,27.0458,27.1194,165900.0
2010-12-09 13:40:00,36.87,36.88,36.82,36.83,118300.0,27.1268,27.1341,27.09,27.0973,118300.0
2010-12-09 13:45:00,36.83,36.86,36.8,36.84,416500.0,27.0973,27.1194,27.0753,27.1047,416500.0
2010-12-09 13:50:00,36.85,36.86,36.84,36.85,25000.0,27.112,27.1194,27.1047,27.112,25000.0
2010-12-09 13:55:00,36.85,36.86,36.84,36.85,20800.0,27.112,27.1194,27.1047,27.112,20800.0
2010-12-09 14:00:00,36.85,36.86,36.84,36.85,24300.0,27.112,27.1194,27.1047,27.112,24300.0
2010-12-09 14:05:00,36.85,36.85,36.78,36.78,39800.0,27.112,27.112,27.0605,27.0605,39800.0
2010-12-09 14:10:00,36.79,36.8,36.77,36.79,89400.0,27.0679,27.0753,27.0532,27.0679,89400.0
2010-12-09 14:15:00,36.78,36.8,36.77,36.78,45500.0,27.0605,27.0753,27.0532,27.0605,45500.0
2010-12-09 14:20:00,36.78,36.81,36.78,36.8,23600.0,27.0605,27.0826,27.0605,27.0753,23600.0
2010-12-09 14:25:00,36.8,36.81,36.79,36.8,9200.0,27.0753,27.0826,27.0679,27.0753,9200.0
2010-12-09 14:30:00,36.8,36.83,36.78,36.83,19600.0,27.0753,27.0973,27.0605,27.0973,19600.0
2010-12-09 14:35:00,36.82,36.83,36.79,36.81,49600.0,27.09,27.0973,27.0679,27.0826,49600.0
2010-12-09 14:40:00,36.8,36.81,36.79,36.79,24200.0,27.0753,27.0826,27.0679,27.0679,24200.0
2010-12-09 14:45:00,36.79,36.8,36.76,36.77,26400.0,27.0679,27.0753,27.0458,27.0532,26400.0
2010-12-09 14:50:00,36.77,36.8,36.77,36.8,37100.0,27.0532,27.0753,27.0532,27.0753,37100.0
2010-12-09 14:55:00,36.81,36.83,36.8,36.82,37500.0,27.0826,27.0973,27.0753,27.09,37500.0
2010-12-09 15:00:00,36.82,36.84,36.81,36.83,44700.0,27.09,27.1047,27.0826,27.0973,44700.0
2010-12-09 15:05:00,36.83,36.84,36.8,36.83,50000.0,27.0973,27.1047,27.0753,27.0973,50000.0
2010-12-09 15:10:00,36.83,36.85,36.83,36.84,25300.0,27.0973,27.112,27.0973,27.1047,25300.0
2010-12-09 15:15:00,36.83,36.86,36.83,36.86,36400.0,27.0973,27.1194,27.0973,27.1194,36400.0
2010-12-09 15:20:00,36.86,36.86,36.83,36.85,35000.0,27.1194,27.1194,27.0973,27.112,35000.0
2010-12-09 15:25:00,36.85,36.86,36.82,36.85,42400.0,27.112,27.1194,27.09,27.112,42400.0
2010-12-09 15:30:00,36.85,36.85,36.83,36.83,54000.0,27.112,27.112,27.0973,27.0973,54000.0
2010-12-09 15:35:00,36.84,36.87,36.83,36.87,313600.0,27.1047,27.1268,27.0973,27.1268,313600.0
2010-12-09 15:40:00,36.88,36.96,36.87,36.94,968600.0,27.1341,27.193,27.1268,27.1783,968600.0
2010-12-09 15:45:00,36.94,36.95,36.92,36.92,460800.0,27.1783,27.1856,27.1635,27.1635,460800.0
2010-12-09 15:50:00,36.92,36.92,36.89,36.89,332200.0,27.1635,27.1635,27.1415,27.1415,332200.0
2010-12-09 15:55:00,36.9,36.94,36.87,36.92,917400.0,27.1488,27.1783,27.1268,27.1635,917400.0
2010-12-10 09:30:00,36.99,37.05,36.96,36.96,34500.0,27.2151,27.2592,27.193,27.193,34500.0
2010-12-10 09:35:00,36.97,37.05,36.96,37.05,116500.0,27.2003,27.2592,27.193,27.2592,116500.0
2010-12-10 09:40:00,37.04,37.08,37.01,37.02,57800.0,27.2518,27.2813,27.2298,27.2371,57800.0
2010-12-10 09:45:00,37.01,37.02,36.96,36.98,37300.0,27.2298,27.2371,27.193,27.2077,37300.0
2010-12-10 09:50:00,36.98,36.99,36.94,36.96,51500.0,27.2077,27.2151,27.1783,27.193,51500.0
2010-12-10 09:55:00,36.97,37.02,36.89,36.9,68900.0,27.2003,27.2371,27.1415,27.1488,68900.0
2010-12-10 10:00:00,36.9,36.91,36.85,36.86,44000.0,27.1488,27.1562,27.112,27.1194,44000.0
2010-12-10 10:05:00,36.85,36.88,36.85,36.85,58100.0,27.112,27.1341,27.112,27.112,58100.0
2010-12-10 10:10:00,36.85,36.87,36.8,36.87,64900.0,27.112,27.1268,27.0753,27.1268,64900.0
2010-12-10 10:15:00,36.87,36.91,36.84,36.9,65800.0,27.1268,27.1562,27.1047,27.1488,65800.0
2010-12-10 10:20:00,36.89,36.91,36.88,36.89,31100.0,27.1415,27.1562,27.1341,27.1415,31100.0
2010-12-10 10:25:00,36.9,36.94,36.87,36.92,77300.0,27.1488,27.1783,27.1268,27.1635,77300.0
2010-12-10 10:30:00,36.92,36.93,36.91,36.92,16000.0,27.1635,27.1709,27.1562,27.1635,16000.0
2010-12-10 10:35:00,36.93,36.93,36.88,36.89,14300.0,27.1709,27.1709,27.1341,27.1415,14300.0
2010-12-10 10:40:00,36.87,36.94,36.87,36.93,16700.0,27.1268,27.1783,27.1268,27.1709,16700.0
2010-12-10 10:45:00,36.94,36.96,36.93,36.95,251500.0,27.1783,27.193,27.1709,27.1856,251500.0
2010-12-10 10:50:00,36.94,36.96,36.93,36.94,49600.0,27.1783,27.193,27.1709,27.1783,49600.0
2010-12-10 10:55:00,36.94,36.99,36.94,36.97,30500.0,27.1783,27.2151,27.1783,27.2003,30500.0
2010-12-10 11:00:00,36.97,36.98,36.96,36.97,67800.0,27.2003,27.2077,27.193,27.2003,67800.0
2010-12-10 11:05:00,36.97,37.0,36.96,36.97,56500.0,27.2003,27.2224,27.193,27.2003,56500.0
2010-12-10 11:10:00,36.97,36.99,36.95,36.99,85200.0,27.2003,27.2151,27.1856,27.2151,85200.0
2010-12-10 11:15:00,36.98,37.01,36.96,36.98,37200.0,27.2077,27.2298,27.193,27.2077,37200.0
2010-12-10 11:20:00,36.99,36.99,36.95,36.96,12300.0,27.2151,27.2151,27.1856,27.193,12300.0
2010-12-10 11:25:00,36.96,36.98,36.94,36.94,85500.0,27.193,27.2077,27.1783,27.1783,85500.0
2010-12-10 11:30:00,36.94,36.97,36.94,36.97,23200.0,27.1783,27.2003,27.1783,27.2003,23200.0
2010-12-10 11:35:00,36.96,36.96,36.93,36.94,14900.0,27.193,27.193,27.1709,27.1783,14900.0
2010-12-10 11:40:00,36.94,36.94,36.93,36.94,10800.0,27.1783,27.1783,27.1709,27.1783,10800.0
2010-12-10 11:45:00,36.95,36.97,36.95,36.97,11400.0,27.1856,27.2003,27.1856,27.2003,11400.0
2010-12-10 11:50:00,36.97,36.97,36.94,36.96,24300.0,27.2003,27.2003,27.1783,27.193,24300.0
2010-12-10 11:55:00,36.95,37.02,36.95,37.02,123200.0,27.1856,27.2371,27.1856,27.2371,123200.0
2010-12-10 12:00:00,37.01,37.03,37.0,37.02,22900.0,27.2298,27.2445,27.2224,27.2371,22900.0
2010-12-10 12:05:00,37.01,37.04,37.0,37.04,57500.0,27.2298,27.2518,27.2224,27.2518,57500.0
2010-12-10 12:10:00,37.04,37.06,37.03,37.06,17400.0,27.2518,27.2666,27.2445,27.2666,17400.0
2010-12-10 12:15:00,37.05,37.06,37.04,37.06,25600.0,27.2592,27.2666,27.2518,27.2666,25600.0
2010-12-10 12:20:00,37.06,37.06,37.03,37.04,10600.0,27.2666,27.2666,27.2445,27.2518,10600.0
2010-12-10 12:25:00,37.05,37.1,37.04,37.09,83900.0,27.2592,27.296,27.2518,27.2886,83900.0
2010-12-10 12:30:00,37.08,37.08,37.06,37.07,9000.0,27.2813,27.2813,27.2666,27.2739,9000.0
2010-12-10 12:35:00,37.08,37.09,37.07,37.09,7500.0,27.2813,27.2886,27.2739,27.2886,7500.0
2010-12-10 12:40:00,37.1,37.1,37.07,37.08,153100.0,27.296,27.296,27.2739,27.2813,153100.0
2010-12-10 12:45:00,37.07,37.11,37.05,37.1,78600.0,27.2739,27.3033,27.2592,27.296,78600.0
2010-12-10 12:50:00,37.1,37.1,37.08,37.09,17600.0,27.296,27.296,27.2813,27.2886,17600.0
2010-12-10 12:55:00,37.09,37.11,37.08,37.1,23700.0,27.2886,27.3033,27.2813,27.296,23700.0
2010-12-10 13:00:00,37.1,37.11,37.08,37.1,12700.0,27.296,27.3033,27.2813,27.296,12700.0
2010-12-10 13:05:00,37.1,37.11,37.08,37.11,16800.0,27.296,27.3033,27.2813,27.3033,16800.0
2010-12-10 13:10:00,37.12,37.13,37.1,37.13,22000.0,27.3107,27.3181,27.296,27.3181,22000.0
2010-12-10 13:15:00,37.13,37.15,37.13,37.13,37300.0,27.3181,27.3328,27.3181,27.3181,37300.0
2010-12-10 13:20:00,37.13,37.16,37.11,37.12,29100.0,27.3181,27.3401,27.3033,27.3107,29100.0
2010-12-10 13:25:00,37.13,37.15,37.11,37.15,36900.0,27.3181,27.3328,27.3033,27.3328,36900.0
2010-12-10 13:30:00,37.14,37.16,37.14,37.14,24100.0,27.3254,27.3401,27.3254,27.3254,24100.0
2010-12-10 13:35:00,37.15,37.16,37.14,37.16,16200.0,27.3328,27.3401,27.3254,27.3401,16200.0
2010-12-10 13:40:00,37.15,37.16,37.14,37.15,100000.0,27.3328,27.3401,27.3254,27.3328,100000.0
2010-12-10 13:45:00,37.16,37.2,37.16,37.19,52800.0,27.3401,27.3696,27.3401,27.3622,52800.0
2010-12-10 13:50:00,37.19,37.2,37.17,37.18,47800.0,27.3622,27.3696,27.3475,27.3548,47800.0
2010-12-10 13:55:00,37.18,37.21,37.17,37.21,31600.0,27.3548,27.3769,27.3475,27.3769,31600.0
2010-12-10 14:00:00,37.2,37.2,37.17,37.18,76100.0,27.3696,27.3696,27.3475,27.3548,76100.0
2010-12-10 14:05:00,37.17,37.2,37.17,37.19,9900.0,27.3475,27.3696,27.3475,27.3622,9900.0
2010-12-10 14:10:00,37.2,37.21,37.17,37.17,43900.0,27.3696,27.3769,27.3475,27.3475,43900.0
2010-12-10 14:15:00,37.17,37.18,37.17,37.18,13800.0,27.3475,27.3548,27.3475,27.3548,13800.0
2010-12-10 14:20:00,37.18,37.2,37.18,37.19,22600.0,27.3548,27.3696,27.3548,27.3622,22600.0
2010-12-10 14:25:00,37.19,37.19,37.16,37.16,20000.0,27.3622,27.3622,27.3401,27.3401,20000.0
2010-12-10 14:30:00,37.16,37.17,37.14,37.17,26300.0,27.3401,27.3475,27.3254,27.3475,26300.0
2010-12-10 14:35:00,37.17,37.19,37.16,37.19,17100.0,27.3475,27.3622,27.3401,27.3622,17100.0
2010-12-10 14:40:00,37.18,37.2,37.17,37.19,13400.0,27.3548,27.3696,27.3475,27.3622,13400.0
2010-12-10 14:45:00,37.19,37.22,37.19,37.22,104100.0,27.3622,27.3843,27.3622,27.3843,104100.0
2010-12-10 14:50:00,37.21,37.22,37.21,37.21,70200.0,27.3769,27.3843,27.3769,27.3769,70200.0
2010-12-10 14:55:00,37.21,37.23,37.21,37.22,25200.0,27.3769,27.3916,27.3769,27.3843,25200.0
2010-12-10 15:00:00,37.23,37.23,37.22,37.23,36900.0,27.3916,27.3916,27.3843,27.3916,36900.0
2010-12-10 15:05:00,37.23,37.24,37.21,37.22,32400.0,27.3916,27.399,27.3769,27.3843,32400.0
2010-12-10 15:10:00,37.22,37.23,37.2,37.2,51200.0,27.3843,27.3916,27.3696,27.3696,51200.0
2010-12-10 15:15:00,37.19,37.2,37.18,37.2,28400.0,27.3622,27.3696,27.3548,27.3696,28400.0
2010-12-10 15:20:00,37.19,37.22,37.19,37.22,85700.0,27.3622,27.3843,27.3622,27.3843,85700.0
2010-12-10 15:25:00,37.21,37.24,37.21,37.24,42700.0,27.3769,27.399,27.3769,27.399,42700.0
2010-12-10 15:30:00,37.24,37.28,37.24,37.27,108300.0,27.399,27.4284,27.399,27.4211,108300.0
2010-12-10 15:35:00,37.28,37.29,37.26,37.27,104800.0,27.4284,27.4358,27.4137,27.4211,104800.0
2010-12-10 15:40:00,37.28,37.28,37.24,37.26,138800.0,27.4284,27.4284,27.399,27.4137,138800.0
2010-12-10 15:45:00,37.26,37.27,37.21,37.22,227400.0,27.4137,27.4211,27.3769,27.3843,227400.0
2010-12-10 15:50:00,37.23,37.25,37.22,37.24,384600.0,27.3916,27.4063,27.3843,27.399,384600.0
2010-12-10 15:55:00,37.25,37.26,37.21,37.22,598800.0,27.4063,27.4137,27.3769,27.3843,598800.0
2010-12-13 09:30:00,37.64,37.65,37.5,37.61,598900.0,27.6933,27.7006,27.5903,27.6712,598900.0
2010-12-13 09:35:00,37.61,37.67,37.46,37.49,268900.0,27.6712,27.7154,27.5608,27.5829,268900.0
2010-12-13 09:40:00,37.48,37.49,37.41,37.44,347300.0,27.5756,27.5829,27.5241,27.5461,347300.0
2010-12-13 09:45:00,37.45,37.51,37.43,37.51,132000.0,27.5535,27.5976,27.5388,27.5976,132000.0
2010-12-13 09:50:00,37.52,37.58,37.51,37.52,123000.0,27.605,27.6491,27.5976,27.605,123000.0
2010-12-13 09:55:00,37.52,37.52,37.48,37.48,43300.0,27.605,27.605,27.5756,27.5756,43300.0
2010-12-13 10:00:00,37.49,37.64,37.49,37.61,206600.0,27.5829,27.6933,27.5829,27.6712,206600.0
2010-12-13 10:05:00,37.61,37.62,37.58,37.6,69800.0,27.6712,27.6786,27.6491,27.6639,69800.0
2010-12-13 10:10:00,37.6,37.6,37.54,37.59,99200.0,27.6639,27.6639,27.6197,27.6565,99200.0
2010-12-13 10:15:00,37.59,37.64,37.59,37.63,38000.0,27.6565,27.6933,27.6565,27.6859,38000.0
2010-12-13 10:20:00,37.63,37.65,37.62,37.64,62400.0,27.6859,27.7006,27.6786,27.6933,62400.0
2010-12-13 10:25:00,37.64,37.66,37.63,37.64,63400.0,27.6933,27.708,27.6859,27.6933,63400.0
2010-12-13 10:30:00,37.63,37.67,37.63,37.65,121300.0,27.6859,27.7154,27.6859,27.7006,121300.0
2010-12-13 10:35:00,37.65,37.69,37.65,37.66,114900.0,27.7006,27.7301,27.7006,27.708,114900.0
2010-12-13 10:40:00,37.66,37.67,37.64,37.65,49100.0,27.708,27.7154,27.6933,27.7006,49100.0
2010-12-13 10:45:00,37.65,37.72,37.64,37.7,87500.0,27.7006,27.7521,27.6933,27.7374,87500.0
2010-12-13 10:50:00,37.7,37.71,37.69,37.7,28200.0,27.7374,27.7448,27.7301,27.7374,28200.0
2010-12-13 10:55:00,37.7,37.72,37.7,37.72,87200.0,27.7374,27.7521,27.7374,27.7521,87200.0
2010-12-13 11:00:00,37.71,37.72,37.67,37.69,74900.0,27.7448,27.7521,27.7154,27.7301,74900.0
2010-12-13 11:05:00,37.69,37.69,37.65,37.66,49400.0,27.7301,27.7301,27.7006,27.708,49400.0
2010-12-13 11:10:00,37.66,37.66,37.59,37.59,78600.0,27.708,27.708,27.6565,27.6565,78600.0
2010-12-13 11:15:00,37.6,37.65,37.6,37.64,41800.0,27.6639,27.7006,27.6639,27.6933,41800.0
2010-12-13 11:20:00,37.64,37.64,37.59,37.59,42700.0,27.6933,27.6933,27.6565,27.6565,42700.0
2010-12-13 11:25:00,37.59,37.6,37.56,37.58,72400.0,27.6565,27.6639,27.6344,27.6491,72400.0
2010-12-13 11:30:00,37.57,37.6,37.55,37.56,43700.0,27.6418,27.6639,27.6271,27.6344,43700.0
2010-12-13 11:35:00,37.55,37.57,37.54,37.55,37900.0,27.6271,27.6418,27.6197,27.6271,37900.0
2010-12-13 11:40:00,37.56,37.57,37.54,37.56,26200.0,27.6344,27.6418,27.6197,27.6344,26200.0
2010-12-13 11:45:00,37.56,37.6,37.54,37.59,32100.0,27.6344,27.6639,27.6197,27.6565,32100.0
2010-12-13 11:50:00,37.59,37.61,37.58,37.59,50600.0,27.6565,27.6712,27.6491,27.6565,50600.0
2010-12-13 11:55:00,37.59,37.62,37.59,37.6,44600.0,27.6565,27.6786,27.6565,27.6639,44600.0
2010-12-13 12:00:00,37.6,37.63,37.59,37.61,40500.0,27.6639,27.6859,27.6565,27.6712,40500.0
2010-12-13 12:05:00,37.6,37.62,37.56,37.56,38100.0,27.6639,27.6786,27.6344,27.6344,38100.0
2010-12-13 12:10:00,37.56,37.61,37.56,37.6,41800.0,27.6344,27.6712,27.6344,27.6639,41800.0
2010-12-13 12:15:00,37.6,37.64,37.6,37.61,35400.0,27.6639,27.6933,27.6639,27.6712,35400.0
2010-12-13 12:20:00,37.61,37.62,37.59,37.6,28100.0,27.6712,27.6786,27.6565,27.6639,28100.0
2010-12-13 12:25:00,37.61,37.62,37.59,37.61,19300.0,27.6712,27.6786,27.6565,27.6712,19300.0
2010-12-13 12:30:00,37.61,37.64,37.61,37.62,21500.0,27.6712,27.6933,27.6712,27.6786,21500.0
2010-12-13 12:35:00,37.62,37.65,37.62,37.63,16200.0,27.6786,27.7006,27.6786,27.6859,16200.0
2010-12-13 12:40:00,37.64,37.64,37.61,37.62,32900.0,27.6933,27.6933,27.6712,27.6786,32900.0
2010-12-13 12:45:00,37.62,37.63,37.6,37.62,26100.0,27.6786,27.6859,27.6639,27.6786,26100.0
2010-12-13 12:50:00,37.62,37.63,37.6,37.6,29300.0,27.6786,27.6859,27.6639,27.6639,29300.0
2010-12-13 12:55:00,37.6,37.64,37.6,37.63,19900.0,27.6639,27.6933,27.6639,27.6859,19900.0
2010-12-13 13:00:00,37.62,37.64,37.62,37.62,23400.0,27.6786,27.6933,27.6786,27.6786,23400.0
2010-12-13 13:05:00,37.63,37.64,37.62,37.63,11700.0,27.6859,27.6933,27.6786,27.6859,11700.0
2010-12-13 13:10:00,37.62,37.64,37.61,37.63,15900.0,27.6786,27.6933,27.6712,27.6859,15900.0
2010-12-13 13:15:00,37.63,37.64,37.62,37.64,24800.0,27.6859,27.6933,27.6786,27.6933,24800.0
2010-12-13 13:20:00,37.64,37.65,37.62,37.64,34600.0,27.6933,27.7006,27.6786,27.6933,34600.0
2010-12-13 13:25:00,37.65,37.67,37.63,37.66,67100.0,27.7006,27.7154,27.6859,27.708,67100.0
2010-12-13 13:30:00,37.66,37.66,37.64,37.64,23300.0,27.708,27.708,27.6933,27.6933,23300.0
2010-12-13 13:35:00,37.64,37.65,37.63,37.64,40100.0,27.6933,27.7006,27.6859,27.6933,40100.0
2010-12-13 13:40:00,37.65,37.65,37.63,37.63,32200.0,27.7006,27.7006,27.6859,27.6859,32200.0
2010-12-13 13:45:00,37.64,37.64,37.62,37.63,19600.0,27.6933,27.6933,27.6786,27.6859,19600.0
2010-12-13 13:50:00,37.63,37.63,37.62,37.62,9100.0,27.6859,27.6859,27.6786,27.6786,9100.0
2010-12-13 13:55:00,37.63,37.67,37.63,37.66,81400.0,27.6859,27.7154,27.6859,27.708,81400.0
2010-12-13 14:00:00,37.66,37.69,37.66,37.69,19900.0,27.708,27.7301,27.708,27.7301,19900.0
2010-12-13 14:05:00,37.69,37.71,37.68,37.68,55600.0,27.7301,27.7448,27.7227,27.7227,55600.0
2010-12-13 14:10:00,37.68,37.69,37.65,37.66,27800.0,27.7227,27.7301,27.7006,27.708,27800.0
2010-12-13 14:15:00,37.67,37.69,37.65,37.66,39800.0,27.7154,27.7301,27.7006,27.708,39800.0
2010-12-13 14:20:00,37.67,37.69,37.67,37.69,50500.0,27.7154,27.7301,27.7154,27.7301,50500.0
2010-12-13 14:25:00,37.69,37.69,37.65,37.67,31100.0,27.7301,27.7301,27.7006,27.7154,31100.0
2010-12-13 14:30:00,37.67,37.69,37.66,37.68,38300.0,27.7154,27.7301,27.708,27.7227,38300.0
2010-12-13 14:35:00,37.68,37.71,37.68,37.69,48300.0,27.7227,27.7448,27.7227,27.7301,48300.0
2010-12-13 14:40:00,37.69,37.71,37.68,37.69,54100.0,27.7301,27.7448,27.7227,27.7301,54100.0
2010-12-13 14:45:00,37.7,37.72,37.69,37.71,25100.0,27.7374,27.7521,27.7301,27.7448,25100.0
2010-12-13 14:50:00,37.7,37.7,37.67,37.68,31300.0,27.7374,27.7374,27.7154,27.7227,31300.0
2010-12-13 14:55:00,37.69,37.69,37.65,37.65,30400.0,27.7301,27.7301,27.7006,27.7006,30400.0
2010-12-13 15:00:00,37.66,37.67,37.65,37.66,22300.0,27.708,27.7154,27.7006,27.708,22300.0
2010-12-13 15:05:00,37.66,37.66,37.62,37.62,59600.0,27.708,27.708,27.6786,27.6786,59600.0
2010-12-13 15:10:00,37.62,37.63,37.58,37.58,33200.0,27.6786,27.6859,27.6491,27.6491,33200.0
2010-12-13 15:15:00,37.58,37.6,37.57,37.59,58100.0,27.6491,27.6639,27.6418,27.6565,58100.0
2010-12-13 15:20:00,37.6,37.6,37.56,37.56,36400.0,27.6639,27.6639,27.6344,27.6344,36400.0
2010-12-13 15:25:00,37.57,37.6,37.56,37.57,55000.0,27.6418,27.6639,27.6344,27.6418,55000.0
2010-12-13 15:30:00,37.56,37.57,37.5,37.5,88400.0,27.6344,27.6418,27.5903,27.5903,88400.0
2010-12-13 15:35:00,37.51,37.54,37.48,37.53,301400.0,27.5976,27.6197,27.5756,27.6124,301400.0
2010-12-13 15:40:00,37.53,37.53,37.47,37.47,92100.0,27.6124,27.6124,27.5682,27.5682,92100.0
2010-12-13 15:45:00,37.47,37.47,37.4,37.44,218800.0,27.5682,27.5682,27.5167,27.5461,218800.0
2010-12-13 15:50:00,37.44,37.47,37.44,37.46,116700.0,27.5461,27.5682,27.5461,27.5608,116700.0
2010-12-13 15:55:00,37.46,37.47,37.42,37.42,518900.0,27.5608,27.5682,27.5314,27.5314,518900.0
2010-12-14 09:30:00,37.44,37.52,37.42,37.47,102700.0,27.5461,27.605,27.5314,27.5682,102700.0
2010-12-14 09:35:00,37.47,37.49,37.41,37.41,198700.0,27.5682,27.5829,27.5241,27.5241,198700.0
2010-12-14 09:40:00,37.41,37.42,37.32,37.38,42600.0,27.5241,27.5314,27.4578,27.502,42600.0
2010-12-14 09:45:00,37.39,37.4,37.32,37.37,81600.0,27.5093,27.5167,27.4578,27.4946,81600.0
2010-12-14 09:50:00,37.37,37.42,37.33,37.34,463700.0,27.4946,27.5314,27.4652,27.4726,463700.0
2010-12-14 09:55:00,37.34,37.37,37.32,37.35,116100.0,27.4726,27.4946,27.4578,27.4799,116100.0
2010-12-14 10:00:00,37.36,37.39,37.36,37.37,77000.0,27.4873,27.5093,27.4873,27.4946,77000.0
2010-12-14 10:05:00,37.37,37.4,37.34,37.4,83000.0,27.4946,27.5167,27.4726,27.5167,83000.0
2010-12-14 10:10:00,37.4,37.42,37.38,37.42,60300.0,27.5167,27.5314,27.502,27.5314,60300.0
2010-12-14 10:15:00,37.42,37.43,37.39,37.41,112700.0,27.5314,27.5388,27.5093,27.5241,112700.0
2010-12-14 10:20:00,37.41,37.44,37.41,37.42,54500.0,27.5241,27.5461,27.5241,27.5314,54500.0
2010-12-14 10:25:00,37.42,37.44,37.41,37.42,33900.0,27.5314,27.5461,27.5241,27.5314,33900.0
2010-12-14 10:30:00,37.41,37.42,37.39,37.41,33200.0,27.5241,27.5314,27.5093,27.5241,33200.0
2010-12-14 10:35:00,37.41,37.45,37.41,37.44,29500.0,27.5241,27.5535,27.5241,27.5461,29500.0
2010-12-14 10:40:00,37.44,37.45,37.39,37.41,41500.0,27.5461,27.5535,27.5093,27.5241,41500.0
2010-12-14 10:45:00,37.41,37.44,37.38,37.38,91300.0,27.5241,27.5461,27.502,27.502,91300.0
2010-12-14 10:50:00,37.38,37.41,37.38,37.39,97600.0,27.502,27.5241,27.502,27.5093,97600.0
2010-12-14 10:55:00,37.39,37.42,37.39,37.4,50500.0,27.5093,27.5314,27.5093,27.5167,50500.0
2010-12-14 11:00:00,37.4,37.44,37.4,37.44,83000.0,27.5167,27.5461,27.5167,27.5461,83000.0
2010-12-14 11:05:00,37.43,37.44,37.4,37.4,73200.0,27.5388,27.5461,27.5167,27.5167,73200.0
2010-12-14 11:10:00,37.4,37.44,37.4,37.43,76500.0,27.5167,27.5461,27.5167,27.5388,76500.0
2010-12-14 11:15:00,37.43,37.47,37.43,37.45,65800.0,27.5388,27.5682,27.5388,27.5535,65800.0
2010-12-14 11:20:00,37.46,37.46,37.44,37.45,59600.0,27.5608,27.5608,27.5461,27.5535,59600.0
2010-12-14 11:25:00,37.46,37.47,37.43,37.47,64100.0,27.5608,27.5682,27.5388,27.5682,64100.0
2010-12-14 11:30:00,37.47,37.48,37.46,37.48,36100.0,27.5682,27.5756,27.5608,27.5756,36100.0
2010-12-14 11:35:00,37.48,37.56,37.48,37.56,422800.0,27.5756,27.6344,27.5756,27.6344,422800.0
2010-12-14 11:40:00,37.56,37.58,37.56,37.56,98500.0,27.6344,27.6491,27.6344,27.6344,98500.0
2010-12-14 11:45:00,37.56,37.56,37.54,37.56,185400.0,27.6344,27.6344,27.6197,27.6344,185400.0
2010-12-14 11:50:00,37.56,37.58,37.54,37.54,93500.0,27.6344,27.6491,27.6197,27.6197,93500.0
2010-12-14 11:55:00,37.54,37.56,37.53,37.56,29400.0,27.6197,27.6344,27.6124,27.6344,29400.0
2010-12-14 12:00:00,37.56,37.6,37.56,37.59,25900.0,27.6344,27.6639,27.6344,27.6565,25900.0
2010-12-14 12:05:00,37.6,37.62,37.59,37.62,20200.0,27.6639,27.6786,27.6565,27.6786,20200.0
2010-12-14 12:10:00,37.62,37.62,37.6,37.6,23400.0,27.6786,27.6786,27.6639,27.6639,23400.0
2010-12-14 12:15:00,37.61,37.61,37.57,37.57,41700.0,27.6712,27.6712,27.6418,27.6418,41700.0
2010-12-14 12:20:00,37.56,37.57,37.56,37.56,41400.0,27.6344,27.6418,27.6344,27.6344,41400.0
2010-12-14 12:25:00,37.56,37.59,37.56,37.58,28700.0,27.6344,27.6565,27.6344,27.6491,28700.0
2010-12-14 12:30:00,37.58,37.58,37.55,37.56,158100.0,27.6491,27.6491,27.6271,27.6344,158100.0
2010-12-14 12:35:00,37.57,37.59,37.56,37.56,44800.0,27.6418,27.6565,27.6344,27.6344,44800.0
2010-12-14 12:40:00,37.57,37.57,37.55,37.55,27500.0,27.6418,27.6418,27.6271,27.6271,27500.0
2010-12-14 12:45:00,37.56,37.58,37.55,37.57,23300.0,27.6344,27.6491,27.6271,27.6418,23300.0
2010-12-14 12:50:00,37.57,37.6,37.57,37.6,28800.0,27.6418,27.6639,27.6418,27.6639,28800.0
2010-12-14 12:55:00,37.61,37.61,37.57,37.57,19600.0,27.6712,27.6712,27.6418,27.6418,19600.0
2010-12-14 13:00:00,37.57,37.58,37.57,37.58,9200.0,27.6418,27.6491,27.6418,27.6491,9200.0
2010-12-14 13:05:00,37.58,37.59,37.57,37.58,10500.0,27.6491,27.6565,27.6418,27.6491,10500.0
2010-12-14 13:10:00,37.59,37.59,37.56,37.57,35000.0,27.6565,27.6565,27.6344,27.6418,35000.0
2010-12-14 13:15:00,37.57,37.59,37.57,37.57,32400.0,27.6418,27.6565,27.6418,27.6418,32400.0
2010-12-14 13:20:00,37.57,37.58,37.56,37.58,20100.0,27.6418,27.6491,27.6344,27.6491,20100.0
2010-12-14 13:25:00,37.58,37.59,37.57,37.59,14700.0,27.6491,27.6565,27.6418,27.6565,14700.0
2010-12-14 13:30:00,37.58,37.6,37.57,37.57,49100.0,27.6491,27.6639,27.6418,27.6418,49100.0
2010-12-14 13:35:00,37.58,37.58,37.57,37.58,9300.0,27.6491,27.6491,27.6418,27.6491,9300.0
2010-12-14 13:40:00,37.58,37.6,37.58,37.59,26800.0,27.6491,27.6639,27.6491,27.6565,26800.0
2010-12-14 13:45:00,37.58,37.59,37.57,37.59,8900.0,27.6491,27.6565,27.6418,27.6565,8900.0
2010-12-14 13:50:00,37.58,37.59,37.57,37.57,13400.0,27.6491,27.6565,27.6418,27.6418,13400.0
2010-12-14 13:55:00,37.57,37.59,37.57,37.58,15300.0,27.6418,27.6565,27.6418,27.6491,15300.0
2010-12-14 14:00:00,37.58,37.6,37.58,37.59,18800.0,27.6491,27.6639,27.6491,27.6565,18800.0
2010-12-14 14:05:00,37.58,37.59,37.58,37.59,15100.0,27.6491,27.6565,27.6491,27.6565,15100.0
2010-12-14 14:10:00,37.59,37.6,37.58,37.59,55100.0,27.6565,27.6639,27.6491,27.6565,55100.0
2010-12-14 14:15:00,37.59,37.63,37.55,37.62,119900.0,27.6565,27.6859,27.6271,27.6786,119900.0
2010-12-14 14:20:00,37.62,37.67,37.62,37.62,127600.0,27.6786,27.7154,27.6786,27.6786,127600.0
2010-12-14 14:25:00,37.62,37.64,37.57,37.58,104300.0,27.6786,27.6933,27.6418,27.6491,104300.0
2010-12-14 14:30:00,37.58,37.65,37.57,37.62,41000.0,27.6491,27.7006,27.6418,27.6786,41000.0
2010-12-14 14:35:00,37.62,37.65,37.61,37.61,26000.0,27.6786,27.7006,27.6712,27.6712,26000.0
2010-12-14 14:40:00,37.6,37.61,37.51,37.51,83600.0,27.6639,27.6712,27.5976,27.5976,83600.0
2010-12-14 14:45:00,37.51,37.55,37.5,37.51,99800.0,27.5976,27.6271,27.5903,27.5976,99800.0
2010-12-14 14:50:00,37.5,37.56,37.5,37.56,48000.0,27.5903,27.6344,27.5903,27.6344,48000.0
2010-12-14 14:55:00,37.55,37.58,37.52,37.57,31600.0,27.6271,27.6491,27.605,27.6418,31600.0
2010-12-14 15:00:00,37.57,37.58,37.54,37.56,37800.0,27.6418,27.6491,27.6197,27.6344,37800.0
2010-12-14 15:05:00,37.57,37.58,37.54,37.54,40100.0,27.6418,27.6491,27.6197,27.6197,40100.0
2010-12-14 15:10:00,37.55,37.56,37.5,37.5,55000.0,27.6271,27.6344,27.5903,27.5903,55000.0
2010-12-14 15:15:00,37.5,37.51,37.41,37.41,62900.0,27.5903,27.5976,27.5241,27.5241,62900.0
2010-12-14 15:20:00,37.4,37.43,37.36,37.39,145300.0,27.5167,27.5388,27.4873,27.5093,145300.0
2010-12-14 15:25:00,37.4,37.4,37.35,37.37,629700.0,27.5167,27.5167,27.4799,27.4946,629700.0
2010-12-14 15:30:00,37.36,37.41,37.36,37.37,63400.0,27.4873,27.5241,27.4873,27.4946,63400.0
2010-12-14 15:35:00,37.37,37.38,37.3,37.32,255100.0,27.4946,27.502,27.4431,27.4578,255100.0
2010-12-14 15:40:00,37.32,37.35,37.32,37.33,215500.0,27.4578,27.4799,27.4578,27.4652,215500.0
2010-12-14 15:45:00,37.33,37.4,37.33,37.38,179200.0,27.4652,27.5167,27.4652,27.502,179200.0
2010-12-14 15:50:00,37.38,37.45,37.37,37.41,157200.0,27.502,27.5535,27.4946,27.5241,157200.0
2010-12-14 15:55:00,37.42,37.46,37.41,37.44,296700.0,27.5314,27.5608,27.5241,27.5461,296700.0
2010-12-15 09:30:00,37.3,37.38,37.26,37.37,53700.0,27.4431,27.502,27.4137,27.4946,53700.0
2010-12-15 09:35:00,37.38,37.45,37.33,37.33,79700.0,27.502,27.5535,27.4652,27.4652,79700.0
2010-12-15 09:40:00,37.33,37.41,37.32,37.41,23400.0,27.4652,27.5241,27.4578,27.5241,23400.0
2010-12-15 09:45:00,37.41,37.43,37.38,37.41,36000.0,27.5241,27.5388,27.502,27.5241,36000.0
2010-12-15 09:50:00,37.4,37.45,37.4,37.41,170000.0,27.5167,27.5535,27.5167,27.5241,170000.0
2010-12-15 09:55:00,37.41,37.51,37.41,37.51,28500.0,27.5241,27.5976,27.5241,27.5976,28500.0
2010-12-15 10:00:00,37.51,37.53,37.48,37.49,32800.0,27.5976,27.6124,27.5756,27.5829,32800.0
2010-12-15 10:05:00,37.49,37.53,37.49,37.5,96000.0,27.5829,27.6124,27.5829,27.5903,96000.0
2010-12-15 10:10:00,37.5,37.54,37.5,37.53,22100.0,27.5903,27.6197,27.5903,27.6124,22100.0
2010-12-15 10:15:00,37.53,37.53,37.48,37.48,17300.0,27.6124,27.6124,27.5756,27.5756,17300.0
2010-12-15 10:20:00,37.48,37.49,37.45,37.45,42000.0,27.5756,27.5829,27.5535,27.5535,42000.0
2010-12-15 10:25:00,37.45,37.46,37.42,37.43,14700.0,27.5535,27.5608,27.5314,27.5388,14700.0
2010-12-15 10:30:00,37.43,37.5,37.43,37.48,92600.0,27.5388,27.5903,27.5388,27.5756,92600.0
2010-12-15 10:35:00,37.48,37.54,37.48,37.53,36900.0,27.5756,27.6197,27.5756,27.6124,36900.0
2010-12-15 10:40:00,37.52,37.53,37.48,37.53,74400.0,27.605,27.6124,27.5756,27.6124,74400.0
2010-12-15 10:45:00,37.53,37.55,37.51,37.52,37900.0,27.6124,27.6271,27.5976,27.605,37900.0
2010-12-15 10:50:00,37.52,37.53,37.5,37.5,31700.0,27.605,27.6124,27.5903,27.5903,31700.0
2010-12-15 10:55:00,37.5,37.52,37.48,37.49,30300.0,27.5903,27.605,27.5756,27.5829,30300.0
2010-12-15 11:00:00,37.49,37.52,37.47,37.48,37800.0,27.5829,27.605,27.5682,27.5756,37800.0
2010-12-15 11:05:00,37.47,37.52,37.47,37.49,60200.0,27.5682,27.605,27.5682,27.5829,60200.0
2010-12-15 11:10:00,37.5,37.5,37.44,37.44,73400.0,27.5903,27.5903,27.5461,27.5461,73400.0
2010-12-15 11:15:00,37.44,37.45,37.37,37.4,208900.0,27.5461,27.5535,27.4946,27.5167,208900.0
2010-12-15 11:20:00,37.4,37.42,37.4,37.4,29900.0,27.5167,27.5314,27.5167,27.5167,29900.0
2010-12-15 11:25:00,37.39,37.44,37.39,37.44,40400.0,27.5093,27.5461,27.5093,27.5461,40400.0
2010-12-15 11:30:00,37.45,37.45,37.42,37.44,21700.0,27.5535,27.5535,27.5314,27.5461,21700.0
2010-12-15 11:35:00,37.44,37.45,37.43,37.44,24900.0,27.5461,27.5535,27.5388,27.5461,24900.0
2010-12-15 11:40:00,37.44,37.45,37.4,37.41,76800.0,27.5461,27.5535,27.5167,27.5241,76800.0
2010-12-15 11:45:00,37.42,37.42,37.4,37.42,41500.0,27.5314,27.5314,27.5167,27.5314,41500.0
2010-12-15 11:50:00,37.42,37.43,37.4,37.42,52700.0,27.5314,27.5388,27.5167,27.5314,52700.0
2010-12-15 11:55:00,37.42,37.44,37.41,37.44,35600.0,27.5314,27.5461,27.5241,27.5461,35600.0
2010-12-15 12:00:00,37.44,37.45,37.41,37.42,7700.0,27.5461,27.5535,27.5241,27.5314,7700.0
2010-12-15 12:05:00,37.42,37.43,37.4,37.42,350200.0,27.5314,27.5388,27.5167,27.5314,350200.0
2010-12-15 12:10:00,37.41,37.44,37.41,37.41,14200.0,27.5241,27.5461,27.5241,27.5241,14200.0
2010-12-15 12:15:00,37.41,37.44,37.41,37.41,21000.0,27.5241,27.5461,27.5241,27.5241,21000.0
2010-12-15 12:20:00,37.41,37.43,37.39,37.43,15900.0,27.5241,27.5388,27.5093,27.5388,15900.0
2010-12-15 12:25:00,37.43,37.43,37.42,37.43,11700.0,27.5388,27.5388,27.5314,27.5388,11700.0
2010-12-15 12:30:00,37.42,37.42,37.41,37.41,7100.0,27.5314,27.5314,27.5241,27.5241,7100.0
2010-12-15 12:35:00,37.41,37.41,37.39,37.39,31800.0,27.5241,27.5241,27.5093,27.5093,31800.0
2010-12-15 12:40:00,37.38,37.4,37.38,37.39,27800.0,27.502,27.5167,27.502,27.5093,27800.0
2010-12-15 12:45:00,37.4,37.4,37.32,37.34,28000.0,27.5167,27.5167,27.4578,27.4726,28000.0
2010-12-15 12:50:00,37.34,37.36,37.29,37.3,40200.0,27.4726,27.4873,27.4358,27.4431,40200.0
2010-12-15 12:55:00,37.3,37.33,37.29,37.33,204400.0,27.4431,27.4652,27.4358,27.4652,204400.0
2010-12-15 13:00:00,37.33,37.34,37.31,37.32,17200.0,27.4652,27.4726,27.4505,27.4578,17200.0
2010-12-15 13:05:00,37.33,37.35,37.32,37.34,23200.0,27.4652,27.4799,27.4578,27.4726,23200.0
2010-12-15 13:10:00,37.35,37.38,37.34,37.36,65600.0,27.4799,27.502,27.4726,27.4873,65600.0
2010-12-15 13:15:00,37.36,37.38,37.35,37.36,23200.0,27.4873,27.502,27.4799,27.4873,23200.0
2010-12-15 13:20:00,37.36,37.36,37.34,37.34,21600.0,27.4873,27.4873,27.4726,27.4726,21600.0
2010-12-15 13:25:00,37.34,37.37,37.32,37.36,283100.0,27.4726,27.4946,27.4578,27.4873,283100.0
2010-12-15 13:30:00,37.37,37.38,37.35,37.35,74400.0,27.4946,27.502,27.4799,27.4799,74400.0
2010-12-15 13:35:00,37.35,37.37,37.33,37.37,46300.0,27.4799,27.4946,27.4652,27.4946,46300.0
2010-12-15 13:40:00,37.37,37.39,37.35,37.37,55000.0,27.4946,27.5093,27.4799,27.4946,55000.0
2010-12-15 13:45:00,37.37,37.42,37.37,37.41,86400.0,27.4946,27.5314,27.4946,27.5241,86400.0
2010-12-15 13:50:00,37.42,37.42,37.39,37.39,30700.0,27.5314,27.5314,27.5093,27.5093,30700.0
2010-12-15 13:55:00,37.39,37.44,37.39,37.43,63900.0,27.5093,27.5461,27.5093,27.5388,63900.0
2010-12-15 14:00:00,37.44,37.44,37.41,37.42,39000.0,27.5461,27.5461,27.5241,27.5314,39000.0
2010-12-15 14:05:00,37.41,37.41,37.36,37.37,24300.0,27.5241,27.5241,27.4873,27.4946,24300.0
2010-12-15 14:10:00,37.37,37.38,37.34,37.36,17700.0,27.4946,27.502,27.4726,27.4873,17700.0
2010-12-15 14:15:00,37.36,37.38,37.35,37.37,20000.0,27.4873,27.502,27.4799,27.4946,20000.0
2010-12-15 14:20:00,37.36,37.36,37.33,37.34,31700.0,27.4873,27.4873,27.4652,27.4726,31700.0
2010-12-15 14:25:00,37.33,37.33,37.28,37.28,38500.0,27.4652,27.4652,27.4284,27.4284,38500.0
2010-12-15 14:30:00,37.27,37.28,37.18,37.25,566700.0,27.4211,27.4284,27.3548,27.4063,566700.0
2010-12-15 14:35:00,37.25,37.26,37.22,37.25,41200.0,27.4063,27.4137,27.3843,27.4063,41200.0
2010-12-15 14:40:00,37.24,37.25,37.21,37.22,28600.0,27.399,27.4063,27.3769,27.3843,28600.0
2010-12-15 14:45:00,37.22,37.27,37.22,37.23,38700.0,27.3843,27.4211,27.3843,27.3916,38700.0
2010-12-15 14:50:00,37.24,37.25,37.21,37.21,70200.0,27.399,27.4063,27.3769,27.3769,70200.0
2010-12-15 14:55:00,37.21,37.22,37.18,37.21,115400.0,27.3769,27.3843,27.3548,27.3769,115400.0
2010-12-15 15:00:00,37.21,37.28,37.19,37.28,52000.0,27.3769,27.4284,27.3622,27.4284,52000.0
2010-12-15 15:05:00,37.27,37.28,37.24,37.24,22800.0,27.4211,27.4284,27.399,27.399,22800.0
2010-12-15 15:10:00,37.24,37.26,37.22,37.23,47500.0,27.399,27.4137,27.3843,27.3916,47500.0
2010-12-15 15:15:00,37.23,37.26,37.22,37.26,90400.0,27.3916,27.4137,27.3843,27.4137,90400.0
2010-12-15 15:20:00,37.25,37.33,37.24,37.32,42000.0,27.4063,27.4652,27.399,27.4578,42000.0
2010-12-15 15:25:00,37.33,37.35,37.3,37.3,36100.0,27.4652,27.4799,27.4431,27.4431,36100.0
2010-12-15 15:30:00,37.31,37.31,37.28,37.31,47000.0,27.4505,27.4505,27.4284,27.4505,47000.0
2010-12-15 15:35:00,37.31,37.36,37.3,37.33,253700.0,27.4505,27.4873,27.4431,27.4652,253700.0
2010-12-15 15:40:00,37.32,37.34,37.3,37.31,74300.0,27.4578,27.4726,27.4431,27.4505,74300.0
2010-12-15 15:45:00,37.3,37.31,37.23,37.25,160700.0,27.4431,27.4505,27.3916,27.4063,160700.0
2010-12-15 15:50:00,37.24,37.25,37.19,37.21,74400.0,27.399,27.4063,27.3622,27.3769,74400.0
2010-12-15 15:55:00,37.21,37.24,37.17,37.2,1003500.0,27.3769,27.399,27.3475,27.3696,1003500.0
2010-12-16 09:30:00,37.28,37.34,37.24,37.31,1057100.0,27.4284,27.4726,27.399,27.4505,1057100.0
2010-12-16 09:35:00,37.31,37.37,37.29,37.33,311200.0,27.4505,27.4946,27.4358,27.4652,311200.0
2010-12-16 09:40:00,37.33,37.36,37.27,37.28,422200.0,27.4652,27.4873,27.4211,27.4284,422200.0
2010-12-16 09:45:00,37.28,37.33,37.23,37.24,98100.0,27.4284,27.4652,27.3916,27.399,98100.0
2010-12-16 09:50:00,37.23,37.25,37.15,37.15,216700.0,27.3916,27.4063,27.3328,27.3328,216700.0
2010-12-16 09:55:00,37.15,37.16,36.99,36.99,609300.0,27.3328,27.3401,27.2151,27.2151,609300.0
2010-12-16 10:00:00,37.0,37.14,37.0,37.14,206800.0,27.2224,27.3254,27.2224,27.3254,206800.0
2010-12-16 10:05:00,37.14,37.16,37.08,37.09,26900.0,27.3254,27.3401,27.2813,27.2886,26900.0
2010-12-16 10:10:00,37.08,37.09,37.03,37.09,36900.0,27.2813,27.2886,27.2445,27.2886,36900.0
2010-12-16 10:15:00,37.09,37.13,37.05,37.13,44000.0,27.2886,27.3181,27.2592,27.3181,44000.0
2010-12-16 10:20:00,37.14,37.23,37.14,37.18,73900.0,27.3254,27.3916,27.3254,27.3548,73900.0
2010-12-16 10:25:00,37.18,37.22,37.17,37.18,50500.0,27.3548,27.3843,27.3475,27.3548,50500.0
2010-12-16 10:30:00,37.18,37.19,37.11,37.12,91100.0,27.3548,27.3622,27.3033,27.3107,91100.0
2010-12-16 10:35:00,37.12,37.15,37.09,37.15,97400.0,27.3107,27.3328,27.2886,27.3328,97400.0
2010-12-16 10:40:00,37.15,37.19,37.15,37.18,23700.0,27.3328,27.3622,27.3328,27.3548,23700.0
2010-12-16 10:45:00,37.18,37.24,37.18,37.22,381200.0,27.3548,27.399,27.3548,27.3843,381200.0
2010-12-16 10:50:00,37.22,37.22,37.14,37.18,25500.0,27.3843,27.3843,27.3254,27.3548,25500.0
2010-12-16 10:55:00,37.18,37.2,37.16,37.2,43500.0,27.3548,27.3696,27.3401,27.3696,43500.0
2010-12-16 11:00:00,37.21,37.28,37.2,37.26,268900.0,27.3769,27.4284,27.3696,27.4137,268900.0
2010-12-16 11:05:00,37.26,37.29,37.26,37.28,31100.0,27.4137,27.4358,27.4137,27.4284,31100.0
2010-12-16 11:10:00,37.28,37.36,37.28,37.35,207300.0,27.4284,27.4873,27.4284,27.4799,207300.0
2010-12-16 11:15:00,37.35,37.4,37.34,37.4,129300.0,27.4799,27.5167,27.4726,27.5167,129300.0
2010-12-16 11:20:00,37.39,37.4,37.35,37.35,51900.0,27.5093,27.5167,27.4799,27.4799,51900.0
2010-12-16 11:25:00,37.36,37.41,37.36,37.38,23600.0,27.4873,27.5241,27.4873,27.502,23600.0
2010-12-16 11:30:00,37.38,37.39,37.35,37.37,36700.0,27.502,27.5093,27.4799,27.4946,36700.0
2010-12-16 11:35:00,37.37,37.38,37.36,37.37,12600.0,27.4946,27.502,27.4873,27.4946,12600.0
2010-12-16 11:40:00,37.36,37.38,37.36,37.37,9800.0,27.4873,27.502,27.4873,27.4946,9800.0
2010-12-16 11:45:00,37.38,37.38,37.34,37.34,18100.0,27.502,27.502,27.4726,27.4726,18100.0
2010-12-16 11:50:00,37.34,37.37,37.33,37.36,24300.0,27.4726,27.4946,27.4652,27.4873,24300.0
2010-12-16 11:55:00,37.35,37.39,37.35,37.37,25800.0,27.4799,27.5093,27.4799,27.4946,25800.0
2010-12-16 12:00:00,37.37,37.39,37.37,37.39,9400.0,27.4946,27.5093,27.4946,27.5093,9400.0
2010-12-16 12:05:00,37.4,37.41,37.38,37.38,13100.0,27.5167,27.5241,27.502,27.502,13100.0
2010-12-16 12:10:00,37.38,37.38,37.37,37.38,15700.0,27.502,27.502,27.4946,27.502,15700.0
2010-12-16 12:15:00,37.37,37.4,37.37,37.39,12100.0,27.4946,27.5167,27.4946,27.5093,12100.0
2010-12-16 12:20:00,37.39,37.42,37.39,37.42,13800.0,27.5093,27.5314,27.5093,27.5314,13800.0
2010-12-16 12:25:00,37.42,37.42,37.38,37.39,23300.0,27.5314,27.5314,27.502,27.5093,23300.0
2010-12-16 12:30:00,37.4,37.42,37.39,37.42,11900.0,27.5167,27.5314,27.5093,27.5314,11900.0
2010-12-16 12:35:00,37.41,37.43,37.41,37.41,9300.0,27.5241,27.5388,27.5241,27.5241,9300.0
2010-12-16 12:40:00,37.4,37.45,37.39,37.45,27400.0,27.5167,27.5535,27.5093,27.5535,27400.0
2010-12-16 12:45:00,37.45,37.47,37.44,37.45,247400.0,27.5535,27.5682,27.5461,27.5535,247400.0
2010-12-16 12:50:00,37.46,37.49,37.45,37.49,46800.0,27.5608,27.5829,27.5535,27.5829,46800.0
2010-12-16 12:55:00,37.48,37.48,37.47,37.47,10400.0,27.5756,27.5756,27.5682,27.5682,10400.0
2010-12-16 13:00:00,37.48,37.48,37.47,37.48,17300.0,27.5756,27.5756,27.5682,27.5756,17300.0
2010-12-16 13:05:00,37.48,37.48,37.45,37.45,31100.0,27.5756,27.5756,27.5535,27.5535,31100.0
2010-12-16 13:10:00,37.45,37.47,37.45,37.45,10400.0,27.5535,27.5682,27.5535,27.5535,10400.0
2010-12-16 13:15:00,37.45,37.45,37.43,37.43,76900.0,27.5535,27.5535,27.5388,27.5388,76900.0
2010-12-16 13:20:00,37.42,37.44,37.42,37.43,13400.0,27.5314,27.5461,27.5314,27.5388,13400.0
2010-12-16 13:25:00,37.43,37.45,37.42,37.44,39200.0,27.5388,27.5535,27.5314,27.5461,39200.0
2010-12-16 13:30:00,37.44,37.44,37.38,37.39,73500.0,27.5461,27.5461,27.502,27.5093,73500.0
2010-12-16 13:35:00,37.39,37.43,37.38,37.43,30300.0,27.5093,27.5388,27.502,27.5388,30300.0
2010-12-16 13:40:00,37.44,37.45,37.44,37.44,31600.0,27.5461,27.5535,27.5461,27.5461,31600.0
2010-12-16 13:45:00,37.43,37.46,37.42,37.45,34100.0,27.5388,27.5608,27.5314,27.5535,34100.0
2010-12-16 13:50:00,37.46,37.47,37.43,37.45,24300.0,27.5608,27.5682,27.5388,27.5535,24300.0
2010-12-16 13:55:00,37.44,37.44,37.38,37.38,37100.0,27.5461,27.5461,27.502,27.502,37100.0
2010-12-16 14:00:00,37.39,37.43,37.39,37.42,30400.0,27.5093,27.5388,27.5093,27.5314,30400.0
2010-12-16 14:05:00,37.42,37.43,37.4,37.41,37100.0,27.5314,27.5388,27.5167,27.5241,37100.0
2010-12-16 14:10:00,37.42,37.42,37.35,37.37,586600.0,27.5314,27.5314,27.4799,27.4946,586600.0
2010-12-16 14:15:00,37.37,37.37,37.34,37.34,55200.0,27.4946,27.4946,27.4726,27.4726,55200.0
2010-12-16 14:20:00,37.35,37.38,37.34,37.36,269700.0,27.4799,27.502,27.4726,27.4873,269700.0
2010-12-16 14:25:00,37.36,37.37,37.35,37.37,51900.0,27.4873,27.4946,27.4799,27.4946,51900.0
2010-12-16 14:30:00,37.37,37.37,37.33,37.34,62500.0,27.4946,27.4946,27.4652,27.4726,62500.0
2010-12-16 14:35:00,37.33,37.38,37.33,37.37,42900.0,27.4652,27.502,27.4652,27.4946,42900.0
2010-12-16 14:40:00,37.38,37.39,37.37,37.38,28600.0,27.502,27.5093,27.4946,27.502,28600.0
2010-12-16 14:45:00,37.38,37.42,37.38,37.41,32200.0,27.502,27.5314,27.502,27.5241,32200.0
2010-12-16 14:50:00,37.41,37.42,37.37,37.38,30500.0,27.5241,27.5314,27.4946,27.502,30500.0
2010-12-16 14:55:00,37.38,37.4,37.38,37.4,42700.0,27.502,27.5167,27.502,27.5167,42700.0
2010-12-16 15:00:00,37.4,37.45,37.4,37.44,71800.0,27.5167,27.5535,27.5167,27.5461,71800.0
2010-12-16 15:05:00,37.44,37.49,37.44,37.49,49300.0,27.5461,27.5829,27.5461,27.5829,49300.0
2010-12-16 15:10:00,37.49,37.49,37.45,37.45,29600.0,27.5829,27.5829,27.5535,27.5535,29600.0
2010-12-16 15:15:00,37.46,37.47,37.42,37.42,40200.0,27.5608,27.5682,27.5314,27.5314,40200.0
2010-12-16 15:20:00,37.43,37.45,37.4,37.4,72800.0,27.5388,27.5535,27.5167,27.5167,72800.0
2010-12-16 15:25:00,37.41,37.46,37.4,37.46,49700.0,27.5241,27.5608,27.5167,27.5608,49700.0
2010-12-16 15:30:00,37.46,37.49,37.46,37.47,83300.0,27.5608,27.5829,27.5608,27.5682,83300.0
2010-12-16 15:35:00,37.46,37.53,37.46,37.5,606100.0,27.5608,27.6124,27.5608,27.5903,606100.0
2010-12-16 15:40:00,37.5,37.51,37.49,37.51,76400.0,27.5903,27.5976,27.5829,27.5976,76400.0
2010-12-16 15:45:00,37.51,37.52,37.49,37.5,212800.0,27.5976,27.605,27.5829,27.5903,212800.0
2010-12-16 15:50:00,37.5,37.52,37.48,37.52,251600.0,27.5903,27.605,27.5756,27.605,251600.0
2010-12-16 15:55:00,37.52,37.57,37.51,37.57,633300.0,27.605,27.6418,27.5976,27.6418,633300.0
2010-12-17 09:30:00,37.21,37.37,37.21,37.29,118500.0,27.5978,27.7164,27.5978,27.6571,118500.0
2010-12-17 09:35:00,37.3,37.3,37.19,37.29,274300.0,27.6645,27.6645,27.5829,27.6571,274300.0
2010-12-17 09:40:00,37.28,37.3,37.18,37.19,198700.0,27.6497,27.6645,27.5755,27.5829,198700.0
2010-12-17 09:45:00,37.19,37.33,37.17,37.32,239200.0,27.5829,27.6868,27.5681,27.6794,239200.0
2010-12-17 09:50:00,37.32,37.33,37.26,37.27,59200.0,27.6794,27.6868,27.6349,27.6423,59200.0
2010-12-17 09:55:00,37.27,37.3,37.25,37.3,43200.0,27.6423,27.6645,27.6274,27.6645,43200.0
2010-12-17 10:00:00,37.3,37.31,37.21,37.23,41400.0,27.6645,27.6719,27.5978,27.6126,41400.0
2010-12-17 10:05:00,37.23,37.28,37.23,37.27,100500.0,27.6126,27.6497,27.6126,27.6423,100500.0
2010-12-17 10:10:00,37.27,37.31,37.25,37.31,28600.0,27.6423,27.6719,27.6274,27.6719,28600.0
2010-12-17 10:15:00,37.32,37.33,37.26,37.28,26900.0,27.6794,27.6868,27.6349,27.6497,26900.0
2010-12-17 10:20:00,37.29,37.31,37.26,37.31,23900.0,27.6571,27.6719,27.6349,27.6719,23900.0
2010-12-17 10:25:00,37.31,37.34,37.3,37.32,49000.0,27.6719,27.6942,27.6645,27.6794,49000.0
2010-12-17 10:30:00,37.32,37.36,37.32,37.36,18200.0,27.6794,27.709,27.6794,27.709,18200.0
2010-12-17 10:35:00,37.36,37.37,37.32,37.32,80000.0,27.709,27.7164,27.6794,27.6794,80000.0
2010-12-17 10:40:00,37.31,37.34,37.28,37.28,53700.0,27.6719,27.6942,27.6497,27.6497,53700.0
2010-12-17 10:45:00,37.28,37.31,37.24,37.31,102000.0,27.6497,27.6719,27.62,27.6719,102000.0
2010-12-17 10:50:00,37.3,37.36,37.3,37.33,68900.0,27.6645,27.709,27.6645,27.6868,68900.0
2010-12-17 10:55:00,37.33,37.35,37.31,37.34,35000.0,27.6868,27.7016,27.6719,27.6942,35000.0
2010-12-17 11:00:00,37.34,37.35,37.31,37.32,51600.0,27.6942,27.7016,27.6719,27.6794,51600.0
2010-12-17 11:05:00,37.33,37.35,37.33,37.35,71700.0,27.6868,27.7016,27.6868,27.7016,71700.0
2010-12-17 11:10:00,37.35,37.38,37.34,37.38,20300.0,27.7016,27.7239,27.6942,27.7239,20300.0
2010-12-17 11:15:00,37.37,37.37,37.35,37.37,31800.0,27.7164,27.7164,27.7016,27.7164,31800.0
2010-12-17 11:20:00,37.37,37.38,37.34,37.35,27600.0,27.7164,27.7239,27.6942,27.7016,27600.0
2010-12-17 11:25:00,37.34,37.38,37.34,37.37,17400.0,27.6942,27.7239,27.6942,27.7164,17400.0
2010-12-17 11:30:00,37.36,37.4,37.36,37.39,19200.0,27.709,27.7387,27.709,27.7313,19200.0
2010-12-17 11:35:00,37.39,37.41,37.39,37.4,49000.0,27.7313,27.7461,27.7313,27.7387,49000.0
2010-12-17 11:40:00,37.4,37.41,37.38,37.39,61900.0,27.7387,27.7461,27.7239,27.7313,61900.0
2010-12-17 11:45:00,37.39,37.41,37.37,37.39,23300.0,27.7313,27.7461,27.7164,27.7313,23300.0
2010-12-17 11:50:00,37.39,37.42,37.39,37.41,31200.0,27.7313,27.7535,27.7313,27.7461,31200.0
2010-12-17 11:55:00,37.41,37.42,37.39,37.42,26000.0,27.7461,27.7535,27.7313,27.7535,26000.0
2010-12-17 12:00:00,37.42,37.45,37.42,37.45,22400.0,27.7535,27.7758,27.7535,27.7758,22400.0
2010-12-17 12:05:00,37.45,37.47,37.44,37.44,33800.0,27.7758,27.7906,27.7684,27.7684,33800.0
2010-12-17 12:10:00,37.44,37.46,37.44,37.46,27800.0,27.7684,27.7832,27.7684,27.7832,27800.0
2010-12-17 12:15:00,37.46,37.49,37.46,37.48,51400.0,27.7832,27.8055,27.7832,27.798,51400.0
2010-12-17 12:20:00,37.48,37.49,37.46,37.48,31000.0,27.798,27.8055,27.7832,27.798,31000.0
2010-12-17 12:25:00,37.48,37.5,37.47,37.49,43700.0,27.798,27.8129,27.7906,27.8055,43700.0
2010-12-17 12:30:00,37.48,37.5,37.48,37.48,9600.0,27.798,27.8129,27.798,27.798,9600.0
2010-12-17 12:35:00,37.49,37.5,37.47,37.47,11300.0,27.8055,27.8129,27.7906,27.7906,11300.0
2010-12-17 12:40:00,37.48,37.5,37.47,37.5,15500.0,27.798,27.8129,27.7906,27.8129,15500.0
2010-12-17 12:45:00,37.49,37.5,37.48,37.49,20900.0,27.8055,27.8129,27.798,27.8055,20900.0
2010-12-17 12:50:00,37.49,37.49,37.46,37.48,24100.0,27.8055,27.8055,27.7832,27.798,24100.0
2010-12-17 12:55:00,37.48,37.5,37.48,37.49,35700.0,27.798,27.8129,27.798,27.8055,35700.0
2010-12-17 13:00:00,37.49,37.52,37.49,37.5,39800.0,27.8055,27.8277,27.8055,27.8129,39800.0
2010-12-17 13:05:00,37.5,37.54,37.5,37.54,13900.0,27.8129,27.8425,27.8129,27.8425,13900.0
2010-12-17 13:10:00,37.54,37.54,37.52,37.52,19200.0,27.8425,27.8425,27.8277,27.8277,19200.0
2010-12-17 13:15:00,37.53,37.53,37.52,37.53,27300.0,27.8351,27.8351,27.8277,27.8351,27300.0
2010-12-17 13:20:00,37.52,37.53,37.51,37.52,38500.0,27.8277,27.8351,27.8203,27.8277,38500.0
2010-12-17 13:25:00,37.53,37.53,37.49,37.51,70100.0,27.8351,27.8351,27.8055,27.8203,70100.0
2010-12-17 13:30:00,37.51,37.53,37.5,37.52,33800.0,27.8203,27.8351,27.8129,27.8277,33800.0
2010-12-17 13:35:00,37.53,37.54,37.52,37.52,30800.0,27.8351,27.8425,27.8277,27.8277,30800.0
2010-12-17 13:40:00,37.53,37.53,37.51,37.52,31500.0,27.8351,27.8351,27.8203,27.8277,31500.0
2010-12-17 13:45:00,37.52,37.57,37.51,37.57,52600.0,27.8277,27.8648,27.8203,27.8648,52600.0
2010-12-17 13:50:00,37.56,37.58,37.54,37.55,58600.0,27.8574,27.8722,27.8425,27.85,58600.0
2010-12-17 13:55:00,37.56,37.57,37.55,37.56,80100.0,27.8574,27.8648,27.85,27.8574,80100.0
2010-12-17 14:00:00,37.56,37.57,37.55,37.55,62000.0,27.8574,27.8648,27.85,27.85,62000.0
2010-12-17 14:05:00,37.55,37.57,37.54,37.54,40600.0,27.85,27.8648,27.8425,27.8425,40600.0
2010-12-17 14:10:00,37.54,37.54,37.53,37.54,31800.0,27.8425,27.8425,27.8351,27.8425,31800.0
2010-12-17 14:15:00,37.53,37.55,37.52,37.55,26200.0,27.8351,27.85,27.8277,27.85,26200.0
2010-12-17 14:20:00,37.55,37.55,37.54,37.55,12200.0,27.85,27.85,27.8425,27.85,12200.0
2010-12-17 14:25:00,37.55,37.56,37.53,37.55,43600.0,27.85,27.8574,27.8351,27.85,43600.0
2010-12-17 14:30:00,37.55,37.56,37.54,37.54,12700.0,27.85,27.8574,27.8425,27.8425,12700.0
2010-12-17 14:35:00,37.55,37.57,37.54,37.56,35000.0,27.85,27.8648,27.8425,27.8574,35000.0
2010-12-17 14:40:00,37.55,37.58,37.55,37.58,26200.0,27.85,27.8722,27.85,27.8722,26200.0
2010-12-17 14:45:00,37.58,37.58,37.56,37.57,51000.0,27.8722,27.8722,27.8574,27.8648,51000.0
2010-12-17 14:50:00,37.57,37.57,37.54,37.56,65000.0,27.8648,27.8648,27.8425,27.8574,65000.0
2010-12-17 14:55:00,37.56,37.59,37.55,37.58,60000.0,27.8574,27.8796,27.85,27.8722,60000.0
2010-12-17 15:00:00,37.58,37.59,37.56,37.56,98300.0,27.8722,27.8796,27.8574,27.8574,98300.0
2010-12-17 15:05:00,37.56,37.57,37.54,37.56,79200.0,27.8574,27.8648,27.8425,27.8574,79200.0
2010-12-17 15:10:00,37.56,37.57,37.53,37.57,163800.0,27.8574,27.8648,27.8351,27.8648,163800.0
2010-12-17 15:15:00,37.57,37.59,37.56,37.57,83500.0,27.8648,27.8796,27.8574,27.8648,83500.0
2010-12-17 15:20:00,37.57,37.58,37.55,37.58,75800.0,27.8648,27.8722,27.85,27.8722,75800.0
2010-12-17 15:25:00,37.58,37.58,37.55,37.56,88900.0,27.8722,27.8722,27.85,27.8574,88900.0
2010-12-17 15:30:00,37.56,37.56,37.53,37.53,97000.0,27.8574,27.8574,27.8351,27.8351,97000.0
2010-12-17 15:35:00,37.54,37.54,37.47,37.47,841300.0,27.8425,27.8425,27.7906,27.7906,841300.0
2010-12-17 15:40:00,37.47,37.5,37.44,37.5,527100.0,27.7906,27.8129,27.7684,27.8129,527100.0
2010-12-17 15:45:00,37.49,37.53,37.48,37.52,210200.0,27.8055,27.8351,27.798,27.8277,210200.0
2010-12-17 15:50:00,37.52,37.53,37.49,37.5,221400.0,27.8277,27.8351,27.8055,27.8129,221400.0
2010-12-17 15:55:00,37.49,37.55,37.49,37.53,784600.0,27.8055,27.85,27.8055,27.8351,784600.0
2010-12-20 09:30:00,37.8,37.86,37.61,37.74,276300.0,28.0354,28.0799,27.8945,27.9909,276300.0
2010-12-20 09:35:00,37.74,37.8,37.73,37.73,164500.0,27.9909,28.0354,27.9835,27.9835,164500.0
2010-12-20 09:40:00,37.74,37.74,37.7,37.73,162300.0,27.9909,27.9909,27.9612,27.9835,162300.0
2010-12-20 09:45:00,37.73,37.73,37.66,37.66,37700.0,27.9835,27.9835,27.9315,27.9315,37700.0
2010-12-20 09:50:00,37.66,37.68,37.65,37.67,84700.0,27.9315,27.9464,27.9241,27.939,84700.0
2010-12-20 09:55:00,37.66,37.66,37.63,37.66,114500.0,27.9315,27.9315,27.9093,27.9315,114500.0
2010-12-20 10:00:00,37.66,37.66,37.6,37.63,35000.0,27.9315,27.9315,27.887,27.9093,35000.0
2010-12-20 10:05:00,37.63,37.64,37.59,37.61,21100.0,27.9093,27.9167,27.8796,27.8945,21100.0
2010-12-20 10:10:00,37.61,37.61,37.53,37.56,116900.0,27.8945,27.8945,27.8351,27.8574,116900.0
2010-12-20 10:15:00,37.54,37.54,37.49,37.54,51500.0,27.8425,27.8425,27.8055,27.8425,51500.0
2010-12-20 10:20:00,37.53,37.59,37.51,37.58,42900.0,27.8351,27.8796,27.8203,27.8722,42900.0
2010-12-20 10:25:00,37.58,37.59,37.53,37.54,18100.0,27.8722,27.8796,27.8351,27.8425,18100.0
2010-12-20 10:30:00,37.56,37.6,37.55,37.59,66600.0,27.8574,27.887,27.85,27.8796,66600.0
2010-12-20 10:35:00,37.58,37.59,37.53,37.56,29800.0,27.8722,27.8796,27.8351,27.8574,29800.0
2010-12-20 10:40:00,37.55,37.55,37.53,37.55,37400.0,27.85,27.85,27.8351,27.85,37400.0
2010-12-20 10:45:00,37.55,37.56,37.5,37.54,26500.0,27.85,27.8574,27.8129,27.8425,26500.0
2010-12-20 10:50:00,37.54,37.55,37.51,37.53,12700.0,27.8425,27.85,27.8203,27.8351,12700.0
2010-12-20 10:55:00,37.53,37.54,37.49,37.49,19700.0,27.8351,27.8425,27.8055,27.8055,19700.0
2010-12-20 11:00:00,37.49,37.53,37.48,37.5,28900.0,27.8055,27.8351,27.798,27.8129,28900.0
2010-12-20 11:05:00,37.5,37.51,37.49,37.49,15500.0,27.8129,27.8203,27.8055,27.8055,15500.0
2010-12-20 11:10:00,37.48,37.53,37.48,37.53,21100.0,27.798,27.8351,27.798,27.8351,21100.0
2010-12-20 11:15:00,37.52,37.55,37.51,37.55,97500.0,27.8277,27.85,27.8203,27.85,97500.0
2010-12-20 11:20:00,37.55,37.56,37.53,37.55,24300.0,27.85,27.8574,27.8351,27.85,24300.0
2010-12-20 11:25:00,37.55,37.59,37.55,37.59,20900.0,27.85,27.8796,27.85,27.8796,20900.0
2010-12-20 11:30:00,37.59,37.62,37.59,37.6,25200.0,27.8796,27.9019,27.8796,27.887,25200.0
2010-12-20 11:35:00,37.6,37.62,37.6,37.62,259000.0,27.887,27.9019,27.887,27.9019,259000.0
2010-12-20 11:40:00,37.61,37.62,37.59,37.62,28400.0,27.8945,27.9019,27.8796,27.9019,28400.0
2010-12-20 11:45:00,37.62,37.64,37.6,37.63,20300.0,27.9019,27.9167,27.887,27.9093,20300.0
2010-12-20 11:50:00,37.63,37.64,37.61,37.63,48000.0,27.9093,27.9167,27.8945,27.9093,48000.0
2010-12-20 11:55:00,37.63,37.64,37.61,37.63,41300.0,27.9093,27.9167,27.8945,27.9093,41300.0
2010-12-20 12:00:00,37.63,37.64,37.6,37.61,23400.0,27.9093,27.9167,27.887,27.8945,23400.0
2010-12-20 12:05:00,37.61,37.62,37.6,37.61,22800.0,27.8945,27.9019,27.887,27.8945,22800.0
2010-12-20 12:10:00,37.61,37.62,37.6,37.62,36900.0,27.8945,27.9019,27.887,27.9019,36900.0
2010-12-20 12:15:00,37.62,37.64,37.61,37.64,15600.0,27.9019,27.9167,27.8945,27.9167,15600.0
2010-12-20 12:20:00,37.65,37.65,37.6,37.62,68200.0,27.9241,27.9241,27.887,27.9019,68200.0
2010-12-20 12:25:00,37.62,37.62,37.6,37.61,12200.0,27.9019,27.9019,27.887,27.8945,12200.0
2010-12-20 12:30:00,37.62,37.63,37.6,37.6,11500.0,27.9019,27.9093,27.887,27.887,11500.0
2010-12-20 12:35:00,37.6,37.62,37.59,37.6,78200.0,27.887,27.9019,27.8796,27.887,78200.0
2010-12-20 12:40:00,37.61,37.63,37.58,37.63,28600.0,27.8945,27.9093,27.8722,27.9093,28600.0
2010-12-20 12:45:00,37.63,37.65,37.61,37.62,28900.0,27.9093,27.9241,27.8945,27.9019,28900.0
2010-12-20 12:50:00,37.62,37.63,37.61,37.63,10100.0,27.9019,27.9093,27.8945,27.9093,10100.0
2010-12-20 12:55:00,37.62,37.66,37.62,37.66,8700.0,27.9019,27.9315,27.9019,27.9315,8700.0
2010-12-20 13:00:00,37.66,37.67,37.65,37.65,21000.0,27.9315,27.939,27.9241,27.9241,21000.0
2010-12-20 13:05:00,37.64,37.66,37.64,37.65,24600.0,27.9167,27.9315,27.9167,27.9241,24600.0
2010-12-20 13:10:00,37.65,37.67,37.65,37.65,9600.0,27.9241,27.939,27.9241,27.9241,9600.0
2010-12-20 13:15:00,37.64,37.65,37.63,37.64,12300.0,27.9167,27.9241,27.9093,27.9167,12300.0
2010-12-20 13:20:00,37.64,37.67,37.64,37.67,16500.0,27.9167,27.939,27.9167,27.939,16500.0
2010-12-20 13:25:00,37.66,37.67,37.64,37.64,9900.0,27.9315,27.939,27.9167,27.9167,9900.0
2010-12-20 13:30:00,37.64,37.65,37.63,37.64,5300.0,27.9167,27.9241,27.9093,27.9167,5300.0
2010-12-20 13:35:00,37.63,37.66,37.63,37.64,14200.0,27.9093,27.9315,27.9093,27.9167,14200.0
2010-12-20 13:40:00,37.65,37.68,37.64,37.65,127700.0,27.9241,27.9464,27.9167,27.9241,127700.0
2010-12-20 13:45:00,37.65,37.66,37.65,37.65,4500.0,27.9241,27.9315,27.9241,27.9241,4500.0
2010-12-20 13:50:00,37.65,37.65,37.63,37.64,6700.0,27.9241,27.9241,27.9093,27.9167,6700.0
2010-12-20 13:55:00,37.64,37.64,37.63,37.64,9900.0,27.9167,27.9167,27.9093,27.9167,9900.0
2010-12-20 14:00:00,37.64,37.68,37.64,37.68,12700.0,27.9167,27.9464,27.9167,27.9464,12700.0
2010-12-20 14:05:00,37.68,37.73,37.66,37.71,325400.0,27.9464,27.9835,27.9315,27.9686,325400.0
2010-12-20 14:10:00,37.71,37.75,37.7,37.71,34800.0,27.9686,27.9983,27.9612,27.9686,34800.0
2010-12-20 14:15:00,37.71,37.73,37.71,37.72,31500.0,27.9686,27.9835,27.9686,27.976,31500.0
2010-12-20 14:20:00,37.72,37.72,37.69,37.69,10500.0,27.976,27.976,27.9538,27.9538,10500.0
2010-12-20 14:25:00,37.7,37.71,37.68,37.69,18600.0,27.9612,27.9686,27.9464,27.9538,18600.0
2010-12-20 14:30:00,37.68,37.71,37.67,37.68,103500.0,27.9464,27.9686,27.939,27.9464,103500.0
2010-12-20 14:35:00,37.68,37.69,37.66,37.67,37100.0,27.9464,27.9538,27.9315,27.939,37100.0
2010-12-20 14:40:00,37.67,37.67,37.65,37.67,28300.0,27.939,27.939,27.9241,27.939,28300.0
2010-12-20 14:45:00,37.67,37.7,37.67,37.68,17400.0,27.939,27.9612,27.939,27.9464,17400.0
2010-12-20 14:50:00,37.68,37.69,37.67,37.68,12100.0,27.9464,27.9538,27.939,27.9464,12100.0
2010-12-20 14:55:00,37.68,37.68,37.66,37.67,13400.0,27.9464,27.9464,27.9315,27.939,13400.0
2010-12-20 15:00:00,37.66,37.69,37.66,37.68,18000.0,27.9315,27.9538,27.9315,27.9464,18000.0
2010-12-20 15:05:00,37.68,37.69,37.63,37.67,318100.0,27.9464,27.9538,27.9093,27.939,318100.0
2010-12-20 15:10:00,37.66,37.67,37.65,37.66,43500.0,27.9315,27.939,27.9241,27.9315,43500.0
2010-12-20 15:15:00,37.66,37.68,37.66,37.67,34300.0,27.9315,27.9464,27.9315,27.939,34300.0
2010-12-20 15:20:00,37.68,37.69,37.64,37.65,50200.0,27.9464,27.9538,27.9167,27.9241,50200.0
2010-12-20 15:25:00,37.65,37.66,37.64,37.65,11000.0,27.9241,27.9315,27.9167,27.9241,11000.0
2010-12-20 15:30:00,37.65,37.7,37.65,37.69,28800.0,27.9241,27.9612,27.9241,27.9538,28800.0
2010-12-20 15:35:00,37.69,37.73,37.68,37.7,56000.0,27.9538,27.9835,27.9464,27.9612,56000.0
2010-12-20 15:40:00,37.69,37.72,37.69,37.7,59600.0,27.9538,27.976,27.9538,27.9612,59600.0
2010-12-20 15:45:00,37.7,37.7,37.65,37.65,135700.0,27.9612,27.9612,27.9241,27.9241,135700.0
2010-12-20 15:50:00,37.65,37.68,37.65,37.66,107400.0,27.9241,27.9464,27.9241,27.9315,107400.0
2010-12-20 15:55:00,37.66,37.69,37.64,37.69,320800.0,27.9315,27.9538,27.9167,27.9538,320800.0
2010-12-21 09:30:00,37.83,37.91,37.83,37.85,169500.0,28.0576,28.117,28.0576,28.0725,169500.0
2010-12-21 09:35:00,37.85,37.89,37.82,37.88,59100.0,28.0725,28.1021,28.0502,28.0947,59100.0
2010-12-21 09:40:00,37.87,37.88,37.82,37.84,96100.0,28.0873,28.0947,28.0502,28.065,96100.0
2010-12-21 09:45:00,37.84,37.88,37.83,37.87,29300.0,28.065,28.0947,28.0576,28.0873,29300.0
2010-12-21 09:50:00,37.88,37.95,37.88,37.92,146300.0,28.0947,28.1466,28.0947,28.1244,146300.0
2010-12-21 09:55:00,37.92,37.94,37.9,37.94,181900.0,28.1244,28.1392,28.1095,28.1392,181900.0
2010-12-21 10:00:00,37.93,37.94,37.91,37.92,83900.0,28.1318,28.1392,28.117,28.1244,83900.0
2010-12-21 10:05:00,37.93,37.96,37.92,37.94,28300.0,28.1318,28.154,28.1244,28.1392,28300.0
2010-12-21 10:10:00,37.95,37.95,37.9,37.9,22800.0,28.1466,28.1466,28.1095,28.1095,22800.0
2010-12-21 10:15:00,37.91,37.95,37.9,37.95,52100.0,28.117,28.1466,28.1095,28.1466,52100.0
2010-12-21 10:20:00,37.95,38.0,37.95,37.98,23500.0,28.1466,28.1837,28.1466,28.1689,23500.0
2010-12-21 10:25:00,37.97,38.01,37.97,37.99,30000.0,28.1615,28.1911,28.1615,28.1763,30000.0
2010-12-21 10:30:00,37.99,37.99,37.96,37.97,28500.0,28.1763,28.1763,28.154,28.1615,28500.0
2010-12-21 10:35:00,37.97,37.98,37.95,37.97,18500.0,28.1615,28.1689,28.1466,28.1615,18500.0
2010-12-21 10:40:00,37.97,37.99,37.96,37.99,10100.0,28.1615,28.1763,28.154,28.1763,10100.0
2010-12-21 10:45:00,37.98,37.99,37.97,37.97,40600.0,28.1689,28.1763,28.1615,28.1615,40600.0
2010-12-21 10:50:00,37.96,37.98,37.94,37.96,29300.0,28.154,28.1689,28.1392,28.154,29300.0
2010-12-21 10:55:00,37.96,38.0,37.96,38.0,54400.0,28.154,28.1837,28.154,28.1837,54400.0
2010-12-21 11:00:00,38.0,38.01,37.96,37.97,38300.0,28.1837,28.1911,28.154,28.1615,38300.0
2010-12-21 11:05:00,37.97,38.01,37.97,37.99,21700.0,28.1615,28.1911,28.1615,28.1763,21700.0
2010-12-21 11:10:00,37.98,38.01,37.97,38.01,38900.0,28.1689,28.1911,28.1615,28.1911,38900.0
2010-12-21 11:15:00,38.01,38.01,37.98,38.0,16700.0,28.1911,28.1911,28.1689,28.1837,16700.0
2010-12-21 11:20:00,38.0,38.03,38.0,38.02,14400.0,28.1837,28.206,28.1837,28.1985,14400.0
2010-12-21 11:25:00,38.02,38.04,38.02,38.04,58400.0,28.1985,28.2134,28.1985,28.2134,58400.0
2010-12-21 11:30:00,38.05,38.05,38.02,38.05,34300.0,28.2208,28.2208,28.1985,28.2208,34300.0
2010-12-21 11:35:00,38.05,38.07,38.04,38.05,31800.0,28.2208,28.2356,28.2134,28.2208,31800.0
2010-12-21 11:40:00,38.06,38.09,38.04,38.04,145600.0,28.2282,28.2505,28.2134,28.2134,145600.0
2010-12-21 11:45:00,38.05,38.06,38.03,38.06,18200.0,28.2208,28.2282,28.206,28.2282,18200.0
2010-12-21 11:50:00,38.06,38.07,38.04,38.05,41700.0,28.2282,28.2356,28.2134,28.2208,41700.0
2010-12-21 11:55:00,38.05,38.06,38.04,38.06,34500.0,28.2208,28.2282,28.2134,28.2282,34500.0
2010-12-21 12:00:00,38.06,38.07,38.05,38.06,11700.0,28.2282,28.2356,28.2208,28.2282,11700.0
2010-12-21 12:05:00,38.07,38.07,38.05,38.06,13600.0,28.2356,28.2356,28.2208,28.2282,13600.0
2010-12-21 12:10:00,38.06,38.09,38.05,38.06,40600.0,28.2282,28.2505,28.2208,28.2282,40600.0
2010-12-21 12:15:00,38.06,38.08,38.06,38.08,60800.0,28.2282,28.243,28.2282,28.243,60800.0
2010-12-21 12:20:00,38.08,38.1,38.07,38.07,128200.0,28.243,28.2579,28.2356,28.2356,128200.0
2010-12-21 12:25:00,38.07,38.09,38.06,38.09,27700.0,28.2356,28.2505,28.2282,28.2505,27700.0
2010-12-21 12:30:00,38.08,38.09,38.07,38.07,13900.0,28.243,28.2505,28.2356,28.2356,13900.0
2010-12-21 12:35:00,38.07,38.09,38.07,38.07,16100.0,28.2356,28.2505,28.2356,28.2356,16100.0
2010-12-21 12:40:00,38.07,38.09,38.07,38.07,63200.0,28.2356,28.2505,28.2356,28.2356,63200.0
2010-12-21 12:45:00,38.08,38.1,38.08,38.09,69400.0,28.243,28.2579,28.243,28.2505,69400.0
2010-12-21 12:50:00,38.1,38.1,38.09,38.09,70700.0,28.2579,28.2579,28.2505,28.2505,70700.0
2010-12-21 12:55:00,38.09,38.11,38.09,38.1,12500.0,28.2505,28.2653,28.2505,28.2579,12500.0
2010-12-21 13:00:00,38.09,38.11,38.09,38.1,33800.0,28.2505,28.2653,28.2505,28.2579,33800.0
2010-12-21 13:05:00,38.1,38.1,38.09,38.1,16600.0,28.2579,28.2579,28.2505,28.2579,16600.0
2010-12-21 13:10:00,38.09,38.1,38.07,38.1,42100.0,28.2505,28.2579,28.2356,28.2579,42100.0
2010-12-21 13:15:00,38.1,38.1,38.08,38.08,16900.0,28.2579,28.2579,28.243,28.243,16900.0
2010-12-21 13:20:00,38.07,38.09,38.05,38.06,15400.0,28.2356,28.2505,28.2208,28.2282,15400.0
2010-12-21 13:25:00,38.06,38.07,38.04,38.04,64400.0,28.2282,28.2356,28.2134,28.2134,64400.0
2010-12-21 13:30:00,38.05,38.05,38.03,38.03,59400.0,28.2208,28.2208,28.206,28.206,59400.0
2010-12-21 13:35:00,38.03,38.05,38.03,38.04,9400.0,28.206,28.2208,28.206,28.2134,9400.0
2010-12-21 13:40:00,38.03,38.05,38.03,38.05,9600.0,28.206,28.2208,28.206,28.2208,9600.0
2010-12-21 13:45:00,38.05,38.05,38.03,38.03,13700.0,28.2208,28.2208,28.206,28.206,13700.0
2010-12-21 13:50:00,38.04,38.07,38.04,38.06,10200.0,28.2134,28.2356,28.2134,28.2282,10200.0
2010-12-21 13:55:00,38.06,38.08,38.06,38.07,67700.0,28.2282,28.243,28.2282,28.2356,67700.0
2010-12-21 14:00:00,38.08,38.1,38.06,38.07,184700.0,28.243,28.2579,28.2282,28.2356,184700.0
2010-12-21 14:05:00,38.07,38.09,38.06,38.08,15200.0,28.2356,28.2505,28.2282,28.243,15200.0
2010-12-21 14:10:00,38.07,38.08,38.06,38.06,43700.0,28.2356,28.243,28.2282,28.2282,43700.0
2010-12-21 14:15:00,38.06,38.08,38.05,38.07,15400.0,28.2282,28.243,28.2208,28.2356,15400.0
2010-12-21 14:20:00,38.06,38.06,38.05,38.06,17600.0,28.2282,28.2282,28.2208,28.2282,17600.0
2010-12-21 14:25:00,38.06,38.07,38.05,38.07,8200.0,28.2282,28.2356,28.2208,28.2356,8200.0
2010-12-21 14:30:00,38.07,38.08,38.06,38.08,21500.0,28.2356,28.243,28.2282,28.243,21500.0
2010-12-21 14:35:00,38.07,38.08,38.06,38.07,14900.0,28.2356,28.243,28.2282,28.2356,14900.0
2010-12-21 14:40:00,38.07,38.08,38.05,38.06,14600.0,28.2356,28.243,28.2208,28.2282,14600.0
2010-12-21 14:45:00,38.06,38.07,38.06,38.07,13900.0,28.2282,28.2356,28.2282,28.2356,13900.0
2010-12-21 14:50:00,38.06,38.07,38.05,38.07,20200.0,28.2282,28.2356,28.2208,28.2356,20200.0
2010-12-21 14:55:00,38.06,38.07,38.06,38.06,6000.0,28.2282,28.2356,28.2282,28.2282,6000.0
2010-12-21 15:00:00,38.07,38.07,38.05,38.06,20800.0,28.2356,28.2356,28.2208,28.2282,20800.0
2010-12-21 15:05:00,38.06,38.07,38.04,38.04,62100.0,28.2282,28.2356,28.2134,28.2134,62100.0
2010-12-21 15:10:00,38.04,38.05,38.02,38.02,161300.0,28.2134,28.2208,28.1985,28.1985,161300.0
2010-12-21 15:15:00,38.02,38.05,38.02,38.04,33500.0,28.1985,28.2208,28.1985,28.2134,33500.0
2010-12-21 15:20:00,38.05,38.07,38.04,38.07,20800.0,28.2208,28.2356,28.2134,28.2356,20800.0
2010-12-21 15:25:00,38.07,38.08,38.06,38.06,132200.0,28.2356,28.243,28.2282,28.2282,132200.0
2010-12-21 15:30:00,38.07,38.11,38.06,38.1,40600.0,28.2356,28.2653,28.2282,28.2579,40600.0
2010-12-21 15:35:00,38.1,38.12,38.08,38.12,221300.0,28.2579,28.2727,28.243,28.2727,221300.0
2010-12-21 15:40:00,38.12,38.12,38.1,38.1,95600.0,28.2727,28.2727,28.2579,28.2579,95600.0
2010-12-21 15:45:00,38.1,38.1,38.06,38.07,98800.0,28.2579,28.2579,28.2282,28.2356,98800.0
2010-12-21 15:50:00,38.06,38.07,38.04,38.06,227500.0,28.2282,28.2356,28.2134,28.2282,227500.0
2010-12-21 15:55:00,38.05,38.06,38.03,38.06,324700.0,28.2208,28.2282,28.206,28.2282,324700.0
2010-12-22 09:30:00,38.08,38.2,38.06,38.07,130100.0,28.243,28.332,28.2282,28.2356,130100.0
2010-12-22 09:35:00,38.07,38.11,38.04,38.09,27500.0,28.2356,28.2653,28.2134,28.2505,27500.0
2010-12-22 09:40:00,38.1,38.1,38.02,38.03,43100.0,28.2579,28.2579,28.1985,28.206,43100.0
2010-12-22 09:45:00,38.03,38.05,37.99,38.01,137000.0,28.206,28.2208,28.1763,28.1911,137000.0
2010-12-22 09:50:00,38.01,38.03,38.0,38.02,35800.0,28.1911,28.206,28.1837,28.1985,35800.0
2010-12-22 09:55:00,38.01,38.06,38.01,38.05,34600.0,28.1911,28.2282,28.1911,28.2208,34600.0
2010-12-22 10:00:00,38.04,38.05,38.0,38.04,91500.0,28.2134,28.2208,28.1837,28.2134,91500.0
2010-12-22 10:05:00,38.05,38.05,38.0,38.01,107900.0,28.2208,28.2208,28.1837,28.1911,107900.0
2010-12-22 10:10:00,38.02,38.04,37.99,38.0,66400.0,28.1985,28.2134,28.1763,28.1837,66400.0
2010-12-22 10:15:00,38.0,38.0,37.98,37.99,18300.0,28.1837,28.1837,28.1689,28.1763,18300.0
2010-12-22 10:20:00,37.98,38.04,37.98,38.02,43700.0,28.1689,28.2134,28.1689,28.1985,43700.0
2010-12-22 10:25:00,38.02,38.04,38.01,38.02,41700.0,28.1985,28.2134,28.1911,28.1985,41700.0
2010-12-22 10:30:00,38.04,38.04,38.02,38.03,29800.0,28.2134,28.2134,28.1985,28.206,29800.0
2010-12-22 10:35:00,38.03,38.04,37.99,38.0,71500.0,28.206,28.2134,28.1763,28.1837,71500.0
2010-12-22 10:40:00,38.01,38.01,37.99,37.99,9100.0,28.1911,28.1911,28.1763,28.1763,9100.0
2010-12-22 10:45:00,37.98,37.99,37.95,37.96,53000.0,28.1689,28.1763,28.1466,28.154,53000.0
2010-12-22 10:50:00,37.96,37.98,37.96,37.98,8500.0,28.154,28.1689,28.154,28.1689,8500.0
2010-12-22 10:55:00,37.97,37.98,37.96,37.97,26200.0,28.1615,28.1689,28.154,28.1615,26200.0
2010-12-22 11:00:00,37.97,37.98,37.94,37.97,25800.0,28.1615,28.1689,28.1392,28.1615,25800.0
2010-12-22 11:05:00,37.97,37.97,37.95,37.97,9500.0,28.1615,28.1615,28.1466,28.1615,9500.0
2010-12-22 11:10:00,37.97,37.98,37.94,37.95,19500.0,28.1615,28.1689,28.1392,28.1466,19500.0
2010-12-22 11:15:00,37.95,37.95,37.92,37.92,11500.0,28.1466,28.1466,28.1244,28.1244,11500.0
2010-12-22 11:20:00,37.92,37.93,37.92,37.92,34400.0,28.1244,28.1318,28.1244,28.1244,34400.0
2010-12-22 11:25:00,37.92,37.95,37.92,37.94,27000.0,28.1244,28.1466,28.1244,28.1392,27000.0
2010-12-22 11:30:00,37.94,37.96,37.94,37.96,14900.0,28.1392,28.154,28.1392,28.154,14900.0
2010-12-22 11:35:00,37.96,37.99,37.94,37.99,43700.0,28.154,28.1763,28.1392,28.1763,43700.0
2010-12-22 11:40:00,37.99,38.0,37.98,37.99,15500.0,28.1763,28.1837,28.1689,28.1763,15500.0
2010-12-22 11:45:00,37.99,38.0,37.99,38.0,11800.0,28.1763,28.1837,28.1763,28.1837,11800.0
2010-12-22 11:50:00,38.0,38.01,37.99,37.99,21700.0,28.1837,28.1911,28.1763,28.1763,21700.0
2010-12-22 11:55:00,37.99,38.02,37.99,38.01,5900.0,28.1763,28.1985,28.1763,28.1911,5900.0
2010-12-22 12:00:00,38.02,38.03,38.0,38.02,10100.0,28.1985,28.206,28.1837,28.1985,10100.0
2010-12-22 12:05:00,38.02,38.03,38.01,38.02,7200.0,28.1985,28.206,28.1911,28.1985,7200.0
2010-12-22 12:10:00,38.01,38.03,38.01,38.03,19700.0,28.1911,28.206,28.1911,28.206,19700.0
2010-12-22 12:15:00,38.03,38.06,38.03,38.06,7400.0,28.206,28.2282,28.206,28.2282,7400.0
2010-12-22 12:20:00,38.06,38.08,38.06,38.08,16900.0,28.2282,28.243,28.2282,28.243,16900.0
2010-12-22 12:25:00,38.08,38.09,38.07,38.09,9200.0,28.243,28.2505,28.2356,28.2505,9200.0
2010-12-22 12:30:00,38.09,38.09,38.07,38.08,12200.0,28.2505,28.2505,28.2356,28.243,12200.0
2010-12-22 12:35:00,38.07,38.07,38.03,38.04,25200.0,28.2356,28.2356,28.206,28.2134,25200.0
2010-12-22 12:40:00,38.05,38.05,38.02,38.03,88100.0,28.2208,28.2208,28.1985,28.206,88100.0
2010-12-22 12:45:00,38.03,38.04,38.02,38.02,14100.0,28.206,28.2134,28.1985,28.1985,14100.0
2010-12-22 12:50:00,38.02,38.03,38.01,38.03,20900.0,28.1985,28.206,28.1911,28.206,20900.0
2010-12-22 12:55:00,38.02,38.03,38.02,38.02,8300.0,28.1985,28.206,28.1985,28.1985,8300.0
2010-12-22 13:00:00,38.02,38.03,38.01,38.01,8500.0,28.1985,28.206,28.1911,28.1911,8500.0
2010-12-22 13:05:00,38.01,38.01,37.99,37.99,9500.0,28.1911,28.1911,28.1763,28.1763,9500.0
2010-12-22 13:10:00,37.99,38.0,37.98,37.99,9100.0,28.1763,28.1837,28.1689,28.1763,9100.0
2010-12-22 13:15:00,37.99,37.99,37.97,37.99,10800.0,28.1763,28.1763,28.1615,28.1763,10800.0
2010-12-22 13:20:00,37.98,37.98,37.96,37.96,65900.0,28.1689,28.1689,28.154,28.154,65900.0
2010-12-22 13:25:00,37.97,37.97,37.96,37.96,5300.0,28.1615,28.1615,28.154,28.154,5300.0
2010-12-22 13:30:00,37.96,37.97,37.95,37.95,10200.0,28.154,28.1615,28.1466,28.1466,10200.0
2010-12-22 13:35:00,37.95,37.96,37.94,37.95,349800.0,28.1466,28.154,28.1392,28.1466,349800.0
2010-12-22 13:40:00,37.95,37.95,37.92,37.92,16800.0,28.1466,28.1466,28.1244,28.1244,16800.0
2010-12-22 13:45:00,37.91,37.92,37.89,37.89,14300.0,28.117,28.1244,28.1021,28.1021,14300.0
2010-12-22 13:50:00,37.89,37.91,37.89,37.9,13500.0,28.1021,28.117,28.1021,28.1095,13500.0
2010-12-22 13:55:00,37.91,37.93,37.89,37.93,18500.0,28.117,28.1318,28.1021,28.1318,18500.0
2010-12-22 14:00:00,37.92,37.93,37.91,37.93,8700.0,28.1244,28.1318,28.117,28.1318,8700.0
2010-12-22 14:05:00,37.93,37.95,37.93,37.95,17000.0,28.1318,28.1466,28.1318,28.1466,17000.0
2010-12-22 14:10:00,37.95,37.95,37.94,37.95,22900.0,28.1466,28.1466,28.1392,28.1466,22900.0
2010-12-22 14:15:00,37.94,37.95,37.93,37.93,36600.0,28.1392,28.1466,28.1318,28.1318,36600.0
2010-12-22 14:20:00,37.94,37.95,37.93,37.94,15000.0,28.1392,28.1466,28.1318,28.1392,15000.0
2010-12-22 14:25:00,37.94,37.96,37.93,37.96,12500.0,28.1392,28.154,28.1318,28.154,12500.0
2010-12-22 14:30:00,37.96,37.97,37.94,37.97,27900.0,28.154,28.1615,28.1392,28.1615,27900.0
2010-12-22 14:35:00,37.97,37.97,37.95,37.96,16500.0,28.1615,28.1615,28.1466,28.154,16500.0
2010-12-22 14:40:00,37.96,37.97,37.95,37.96,7700.0,28.154,28.1615,28.1466,28.154,7700.0
2010-12-22 14:45:00,37.95,37.97,37.95,37.97,22000.0,28.1466,28.1615,28.1466,28.1615,22000.0
2010-12-22 14:50:00,37.97,37.98,37.96,37.98,35700.0,28.1615,28.1689,28.154,28.1689,35700.0
2010-12-22 14:55:00,37.98,38.0,37.97,37.99,92300.0,28.1689,28.1837,28.1615,28.1763,92300.0
2010-12-22 15:00:00,37.99,37.99,37.98,37.99,61600.0,28.1763,28.1763,28.1689,28.1763,61600.0
2010-12-22 15:05:00,37.99,37.99,37.98,37.98,22100.0,28.1763,28.1763,28.1689,28.1689,22100.0
2010-12-22 15:10:00,37.98,37.99,37.97,37.99,21300.0,28.1689,28.1763,28.1615,28.1763,21300.0
2010-12-22 15:15:00,38.0,38.0,37.97,37.97,14200.0,28.1837,28.1837,28.1615,28.1615,14200.0
2010-12-22 15:20:00,37.98,38.01,37.97,38.01,5700.0,28.1689,28.1911,28.1615,28.1911,5700.0
2010-12-22 15:25:00,38.01,38.01,37.99,38.0,18400.0,28.1911,28.1911,28.1763,28.1837,18400.0
2010-12-22 15:30:00,38.0,38.0,37.97,37.97,26600.0,28.1837,28.1837,28.1615,28.1615,26600.0
2010-12-22 15:35:00,37.97,37.99,37.96,37.99,19800.0,28.1615,28.1763,28.154,28.1763,19800.0
2010-12-22 15:40:00,37.98,38.02,37.98,38.01,56900.0,28.1689,28.1985,28.1689,28.1911,56900.0
2010-12-22 15:45:00,38.02,38.02,37.98,37.99,38700.0,28.1985,28.1985,28.1689,28.1763,38700.0
2010-12-22 15:50:00,37.99,38.01,37.98,38.0,102800.0,28.1763,28.1911,28.1689,28.1837,102800.0
2010-12-22 15:55:00,38.0,38.05,37.99,38.04,378400.0,28.1837,28.2208,28.1763,28.2134,378400.0
2010-12-23 09:30:00,37.83,37.98,37.83,37.95,53700.0,28.0576,28.1689,28.0576,28.1466,53700.0
2010-12-23 09:35:00,37.95,38.02,37.95,38.02,66300.0,28.1466,28.1985,28.1466,28.1985,66300.0
2010-12-23 09:40:00,38.04,38.07,38.03,38.03,17500.0,28.2134,28.2356,28.206,28.206,17500.0
2010-12-23 09:45:00,38.03,38.08,38.03,38.06,71400.0,28.206,28.243,28.206,28.2282,71400.0
2010-12-23 09:50:00,38.05,38.1,38.05,38.08,191900.0,28.2208,28.2579,28.2208,28.243,191900.0
2010-12-23 09:55:00,38.07,38.09,38.04,38.06,28800.0,28.2356,28.2505,28.2134,28.2282,28800.0
2010-12-23 10:00:00,38.06,38.09,38.06,38.08,16100.0,28.2282,28.2505,28.2282,28.243,16100.0
2010-12-23 10:05:00,38.08,38.11,38.07,38.09,15900.0,28.243,28.2653,28.2356,28.2505,15900.0
2010-12-23 10:10:00,38.09,38.11,38.08,38.11,35900.0,28.2505,28.2653,28.243,28.2653,35900.0
2010-12-23 10:15:00,38.12,38.13,38.08,38.09,44300.0,28.2727,28.2801,28.243,28.2505,44300.0
2010-12-23 10:20:00,38.09,38.11,38.08,38.11,44700.0,28.2505,28.2653,28.243,28.2653,44700.0
2010-12-23 10:25:00,38.1,38.11,38.08,38.09,24200.0,28.2579,28.2653,28.243,28.2505,24200.0
2010-12-23 10:30:00,38.1,38.13,38.09,38.11,22700.0,28.2579,28.2801,28.2505,28.2653,22700.0
2010-12-23 10:35:00,38.11,38.13,38.11,38.13,7800.0,28.2653,28.2801,28.2653,28.2801,7800.0
2010-12-23 10:40:00,38.13,38.16,38.13,38.13,31400.0,28.2801,28.3024,28.2801,28.2801,31400.0
2010-12-23 10:45:00,38.13,38.13,38.09,38.11,13200.0,28.2801,28.2801,28.2505,28.2653,13200.0
2010-12-23 10:50:00,38.12,38.15,38.12,38.13,20600.0,28.2727,28.295,28.2727,28.2801,20600.0
2010-12-23 10:55:00,38.13,38.15,38.12,38.13,13100.0,28.2801,28.295,28.2727,28.2801,13100.0
2010-12-23 11:00:00,38.14,38.15,38.13,38.14,6800.0,28.2875,28.295,28.2801,28.2875,6800.0
2010-12-23 11:05:00,38.14,38.16,38.13,38.15,8800.0,28.2875,28.3024,28.2801,28.295,8800.0
2010-12-23 11:10:00,38.15,38.17,38.15,38.17,5300.0,28.295,28.3098,28.295,28.3098,5300.0
2010-12-23 11:15:00,38.17,38.24,38.17,38.24,111100.0,28.3098,28.3617,28.3098,28.3617,111100.0
2010-12-23 11:20:00,38.23,38.23,38.19,38.21,40200.0,28.3543,28.3543,28.3246,28.3395,40200.0
2010-12-23 11:25:00,38.22,38.24,38.21,38.21,15300.0,28.3469,28.3617,28.3395,28.3395,15300.0
2010-12-23 11:30:00,38.22,38.23,38.19,38.2,16500.0,28.3469,28.3543,28.3246,28.332,16500.0
2010-12-23 11:35:00,38.2,38.21,38.19,38.2,40800.0,28.332,28.3395,28.3246,28.332,40800.0
2010-12-23 11:40:00,38.2,38.2,38.17,38.19,120900.0,28.332,28.332,28.3098,28.3246,120900.0
2010-12-23 11:45:00,38.18,38.19,38.17,38.18,28100.0,28.3172,28.3246,28.3098,28.3172,28100.0
2010-12-23 11:50:00,38.17,38.19,38.15,38.15,97200.0,28.3098,28.3246,28.295,28.295,97200.0
2010-12-23 11:55:00,38.16,38.17,38.14,38.17,36800.0,28.3024,28.3098,28.2875,28.3098,36800.0
2010-12-23 12:00:00,38.17,38.19,38.17,38.17,12100.0,28.3098,28.3246,28.3098,28.3098,12100.0
2010-12-23 12:05:00,38.18,38.18,38.12,38.12,23200.0,28.3172,28.3172,28.2727,28.2727,23200.0
2010-12-23 12:10:00,38.13,38.14,38.12,38.12,122400.0,28.2801,28.2875,28.2727,28.2727,122400.0
2010-12-23 12:15:00,38.12,38.15,38.12,38.14,16100.0,28.2727,28.295,28.2727,28.2875,16100.0
2010-12-23 12:20:00,38.14,38.17,38.14,38.17,11800.0,28.2875,28.3098,28.2875,28.3098,11800.0
2010-12-23 12:25:00,38.17,38.17,38.14,38.17,12400.0,28.3098,28.3098,28.2875,28.3098,12400.0
2010-12-23 12:30:00,38.17,38.19,38.16,38.19,11000.0,28.3098,28.3246,28.3024,28.3246,11000.0
2010-12-23 12:35:00,38.18,38.19,38.16,38.17,117400.0,28.3172,28.3246,28.3024,28.3098,117400.0
2010-12-23 12:40:00,38.18,38.18,38.13,38.13,25400.0,28.3172,28.3172,28.2801,28.2801,25400.0
2010-12-23 12:45:00,38.13,38.16,38.12,38.16,15200.0,28.2801,28.3024,28.2727,28.3024,15200.0
2010-12-23 12:50:00,38.15,38.17,38.14,38.16,8900.0,28.295,28.3098,28.2875,28.3024,8900.0
2010-12-23 12:55:00,38.16,38.17,38.15,38.15,13800.0,28.3024,28.3098,28.295,28.295,13800.0
2010-12-23 13:00:00,38.14,38.17,38.14,38.16,26500.0,28.2875,28.3098,28.2875,28.3024,26500.0
2010-12-23 13:05:00,38.15,38.18,38.15,38.17,14400.0,28.295,28.3172,28.295,28.3098,14400.0
2010-12-23 13:10:00,38.18,38.2,38.18,38.2,36900.0,28.3172,28.332,28.3172,28.332,36900.0
2010-12-23 13:15:00,38.2,38.22,38.19,38.22,16400.0,28.332,28.3469,28.3246,28.3469,16400.0
2010-12-23 13:20:00,38.22,38.24,38.2,38.22,120200.0,28.3469,28.3617,28.332,28.3469,120200.0
2010-12-23 13:25:00,38.21,38.24,38.21,38.23,91600.0,28.3395,28.3617,28.3395,28.3543,91600.0
2010-12-23 13:30:00,38.23,38.24,38.22,38.23,15700.0,28.3543,28.3617,28.3469,28.3543,15700.0
2010-12-23 13:35:00,38.23,38.25,38.23,38.24,14000.0,28.3543,28.3691,28.3543,28.3617,14000.0
2010-12-23 13:40:00,38.25,38.25,38.23,38.23,18400.0,28.3691,28.3691,28.3543,28.3543,18400.0
2010-12-23 13:45:00,38.23,38.24,38.22,38.22,9300.0,28.3543,28.3617,28.3469,28.3469,9300.0
2010-12-23 13:50:00,38.22,38.23,38.2,38.21,18900.0,28.3469,28.3543,28.332,28.3395,18900.0
2010-12-23 13:55:00,38.2,38.21,38.19,38.19,14800.0,28.332,28.3395,28.3246,28.3246,14800.0
2010-12-23 14:00:00,38.19,38.21,38.19,38.2,19500.0,28.3246,28.3395,28.3246,28.332,19500.0
2010-12-23 14:05:00,38.2,38.21,38.17,38.18,19000.0,28.332,28.3395,28.3098,28.3172,19000.0
2010-12-23 14:10:00,38.18,38.19,38.18,38.19,11000.0,28.3172,28.3246,28.3172,28.3246,11000.0
2010-12-23 14:15:00,38.18,38.19,38.14,38.15,39700.0,28.3172,28.3246,28.2875,28.295,39700.0
2010-12-23 14:20:00,38.15,38.16,38.11,38.11,31300.0,28.295,28.3024,28.2653,28.2653,31300.0
2010-12-23 14:25:00,38.11,38.11,38.08,38.11,26900.0,28.2653,28.2653,28.243,28.2653,26900.0
2010-12-23 14:30:00,38.11,38.15,38.11,38.15,23300.0,28.2653,28.295,28.2653,28.295,23300.0
2010-12-23 14:35:00,38.15,38.17,38.15,38.17,20100.0,28.295,28.3098,28.295,28.3098,20100.0
2010-12-23 14:40:00,38.17,38.18,38.15,38.16,22300.0,28.3098,28.3172,28.295,28.3024,22300.0
2010-12-23 14:45:00,38.15,38.17,38.14,38.14,22600.0,28.295,28.3098,28.2875,28.2875,22600.0
2010-12-23 14:50:00,38.15,38.17,38.14,38.16,15800.0,28.295,28.3098,28.2875,28.3024,15800.0
2010-12-23 14:55:00,38.16,38.19,38.16,38.19,17200.0,28.3024,28.3246,28.3024,28.3246,17200.0
2010-12-23 15:00:00,38.18,38.2,38.14,38.14,34600.0,28.3172,28.332,28.2875,28.2875,34600.0
2010-12-23 15:05:00,38.14,38.17,38.14,38.16,19100.0,28.2875,28.3098,28.2875,28.3024,19100.0
2010-12-23 15:10:00,38.17,38.18,38.16,38.17,10900.0,28.3098,28.3172,28.3024,28.3098,10900.0
2010-12-23 15:15:00,38.17,38.2,38.17,38.19,19400.0,28.3098,28.332,28.3098,28.3246,19400.0
2010-12-23 15:20:00,38.19,38.19,38.16,38.16,22300.0,28.3246,28.3246,28.3024,28.3024,22300.0
2010-12-23 15:25:00,38.16,38.19,38.15,38.19,31700.0,28.3024,28.3246,28.295,28.3246,31700.0
2010-12-23 15:30:00,38.18,38.19,38.17,38.18,57900.0,28.3172,28.3246,28.3098,28.3172,57900.0
2010-12-23 15:35:00,38.18,38.19,38.16,38.17,57800.0,28.3172,28.3246,28.3024,28.3098,57800.0
2010-12-23 15:40:00,38.17,38.19,38.16,38.17,45300.0,28.3098,28.3246,28.3024,28.3098,45300.0
2010-12-23 15:45:00,38.17,38.17,38.13,38.16,122100.0,28.3098,28.3098,28.2801,28.3024,122100.0
2010-12-23 15:50:00,38.15,38.15,38.13,38.15,74900.0,28.295,28.295,28.2801,28.295,74900.0
2010-12-23 15:55:00,38.15,38.2,38.14,38.2,228900.0,28.295,28.332,28.2875,28.332,228900.0
2010-12-27 09:30:00,38.11,38.11,37.91,37.94,142800.0,28.2653,28.2653,28.117,28.1392,142800.0
2010-12-27 09:35:00,37.93,37.98,37.92,37.94,34300.0,28.1318,28.1689,28.1244,28.1392,34300.0
2010-12-27 09:40:00,37.94,37.97,37.9,37.92,26400.0,28.1392,28.1615,28.1095,28.1244,26400.0
2010-12-27 09:45:00,37.92,37.94,37.89,37.9,57500.0,28.1244,28.1392,28.1021,28.1095,57500.0
2010-12-27 09:50:00,37.89,37.92,37.88,37.92,24800.0,28.1021,28.1244,28.0947,28.1244,24800.0
2010-12-27 09:55:00,37.92,37.99,37.92,37.99,18600.0,28.1244,28.1763,28.1244,28.1763,18600.0
2010-12-27 10:00:00,37.98,38.04,37.98,38.03,14200.0,28.1689,28.2134,28.1689,28.206,14200.0
2010-12-27 10:05:00,38.04,38.05,38.0,38.0,87600.0,28.2134,28.2208,28.1837,28.1837,87600.0
2010-12-27 10:10:00,38.01,38.07,38.01,38.07,162900.0,28.1911,28.2356,28.1911,28.2356,162900.0
2010-12-27 10:15:00,38.06,38.1,38.05,38.06,54200.0,28.2282,28.2579,28.2208,28.2282,54200.0
2010-12-27 10:20:00,38.07,38.08,38.05,38.08,11200.0,28.2356,28.243,28.2208,28.243,11200.0
2010-12-27 10:25:00,38.08,38.11,38.08,38.11,20000.0,28.243,28.2653,28.243,28.2653,20000.0
2010-12-27 10:30:00,38.11,38.11,38.06,38.07,13700.0,28.2653,28.2653,28.2282,28.2356,13700.0
2010-12-27 10:35:00,38.06,38.06,38.04,38.06,44100.0,28.2282,28.2282,28.2134,28.2282,44100.0
2010-12-27 10:40:00,38.06,38.08,38.05,38.07,19600.0,28.2282,28.243,28.2208,28.2356,19600.0
2010-12-27 10:45:00,38.07,38.09,38.06,38.08,9700.0,28.2356,28.2505,28.2282,28.243,9700.0
2010-12-27 10:50:00,38.08,38.09,38.07,38.07,9100.0,28.243,28.2505,28.2356,28.2356,9100.0
2010-12-27 10:55:00,38.07,38.08,38.06,38.07,43400.0,28.2356,28.243,28.2282,28.2356,43400.0
2010-12-27 11:00:00,38.06,38.07,38.05,38.05,13600.0,28.2282,28.2356,28.2208,28.2208,13600.0
2010-12-27 11:05:00,38.05,38.07,38.04,38.07,23200.0,28.2208,28.2356,28.2134,28.2356,23200.0
2010-12-27 11:10:00,38.08,38.08,38.05,38.06,19100.0,28.243,28.243,28.2208,28.2282,19100.0
2010-12-27 11:15:00,38.06,38.06,38.05,38.06,6700.0,28.2282,28.2282,28.2208,28.2282,6700.0
2010-12-27 11:20:00,38.06,38.08,38.06,38.08,22000.0,28.2282,28.243,28.2282,28.243,22000.0
2010-12-27 11:25:00,38.07,38.07,38.05,38.05,16900.0,28.2356,28.2356,28.2208,28.2208,16900.0
2010-12-27 11:30:00,38.06,38.06,38.03,38.04,53100.0,28.2282,28.2282,28.206,28.2134,53100.0
2010-12-27 11:35:00,38.04,38.06,38.04,38.06,11200.0,28.2134,28.2282,28.2134,28.2282,11200.0
2010-12-27 11:40:00,38.07,38.08,38.06,38.06,12100.0,28.2356,28.243,28.2282,28.2282,12100.0
2010-12-27 11:45:00,38.06,38.06,38.03,38.04,13300.0,28.2282,28.2282,28.206,28.2134,13300.0
2010-12-27 11:50:00,38.04,38.06,38.04,38.06,17000.0,28.2134,28.2282,28.2134,28.2282,17000.0
2010-12-27 11:55:00,38.06,38.07,38.06,38.07,19700.0,28.2282,28.2356,28.2282,28.2356,19700.0
2010-12-27 12:00:00,38.08,38.13,38.08,38.11,85500.0,28.243,28.2801,28.243,28.2653,85500.0
2010-12-27 12:05:00,38.11,38.12,38.1,38.11,14800.0,28.2653,28.2727,28.2579,28.2653,14800.0
2010-12-27 12:10:00,38.11,38.12,38.1,38.12,16300.0,28.2653,28.2727,28.2579,28.2727,16300.0
2010-12-27 12:15:00,38.12,38.12,38.1,38.11,8600.0,28.2727,28.2727,28.2579,28.2653,8600.0
2010-12-27 12:20:00,38.11,38.12,38.11,38.11,8600.0,28.2653,28.2727,28.2653,28.2653,8600.0
2010-12-27 12:25:00,38.11,38.12,38.1,38.11,4800.0,28.2653,28.2727,28.2579,28.2653,4800.0
2010-12-27 12:30:00,38.11,38.12,38.09,38.09,10900.0,28.2653,28.2727,28.2505,28.2505,10900.0
2010-12-27 12:35:00,38.1,38.11,38.09,38.1,13000.0,28.2579,28.2653,28.2505,28.2579,13000.0
2010-12-27 12:40:00,38.1,38.1,38.08,38.09,12600.0,28.2579,28.2579,28.243,28.2505,12600.0
2010-12-27 12:45:00,38.09,38.1,38.08,38.09,186900.0,28.2505,28.2579,28.243,28.2505,186900.0
2010-12-27 12:50:00,38.09,38.1,38.08,38.08,19200.0,28.2505,28.2579,28.243,28.243,19200.0
2010-12-27 12:55:00,38.08,38.11,38.08,38.09,87900.0,28.243,28.2653,28.243,28.2505,87900.0
2010-12-27 13:00:00,38.09,38.11,38.09,38.11,24000.0,28.2505,28.2653,28.2505,28.2653,24000.0
2010-12-27 13:05:00,38.11,38.13,38.11,38.13,13400.0,28.2653,28.2801,28.2653,28.2801,13400.0
2010-12-27 13:10:00,38.12,38.16,38.12,38.13,12200.0,28.2727,28.3024,28.2727,28.2801,12200.0
2010-12-27 13:15:00,38.14,38.16,38.14,38.15,63900.0,28.2875,28.3024,28.2875,28.295,63900.0
2010-12-27 13:20:00,38.15,38.17,38.14,38.15,10000.0,28.295,28.3098,28.2875,28.295,10000.0
2010-12-27 13:25:00,38.15,38.19,38.15,38.18,18500.0,28.295,28.3246,28.295,28.3172,18500.0
2010-12-27 13:30:00,38.18,38.19,38.17,38.18,8600.0,28.3172,28.3246,28.3098,28.3172,8600.0
2010-12-27 13:35:00,38.19,38.19,38.16,38.18,15300.0,28.3246,28.3246,28.3024,28.3172,15300.0
2010-12-27 13:40:00,38.18,38.18,38.18,38.18,2600.0,28.3172,28.3172,28.3172,28.3172,2600.0
2010-12-27 13:45:00,38.17,38.18,38.17,38.17,3000.0,28.3098,28.3172,28.3098,28.3098,3000.0
2010-12-27 13:50:00,38.18,38.18,38.17,38.18,5600.0,28.3172,28.3172,28.3098,28.3172,5600.0
2010-12-27 13:55:00,38.18,38.2,38.18,38.2,6600.0,28.3172,28.332,28.3172,28.332,6600.0
2010-12-27 14:00:00,38.2,38.2,38.18,38.18,19300.0,28.332,28.332,28.3172,28.3172,19300.0
2010-12-27 14:05:00,38.18,38.19,38.17,38.17,12400.0,28.3172,28.3246,28.3098,28.3098,12400.0
2010-12-27 14:10:00,38.17,38.19,38.16,38.17,17100.0,28.3098,28.3246,28.3024,28.3098,17100.0
2010-12-27 14:15:00,38.17,38.18,38.17,38.17,5800.0,28.3098,28.3172,28.3098,28.3098,5800.0
2010-12-27 14:20:00,38.17,38.19,38.17,38.18,5600.0,28.3098,28.3246,28.3098,28.3172,5600.0
2010-12-27 14:25:00,38.18,38.19,38.18,38.18,6700.0,28.3172,28.3246,28.3172,28.3172,6700.0
2010-12-27 14:30:00,38.19,38.21,38.18,38.2,11100.0,28.3246,28.3395,28.3172,28.332,11100.0
2010-12-27 14:35:00,38.2,38.21,38.2,38.21,15400.0,28.332,28.3395,28.332,28.3395,15400.0
2010-12-27 14:40:00,38.2,38.22,38.2,38.22,18800.0,28.332,28.3469,28.332,28.3469,18800.0
2010-12-27 14:45:00,38.21,38.22,38.21,38.21,7200.0,28.3395,28.3469,28.3395,28.3395,7200.0
2010-12-27 14:50:00,38.21,38.21,38.19,38.19,18800.0,28.3395,28.3395,28.3246,28.3246,18800.0
2010-12-27 14:55:00,38.19,38.2,38.16,38.18,19200.0,28.3246,28.332,28.3024,28.3172,19200.0
2010-12-27 15:00:00,38.19,38.2,38.16,38.19,30600.0,28.3246,28.332,28.3024,28.3246,30600.0
2010-12-27 15:05:00,38.2,38.2,38.17,38.17,8100.0,28.332,28.332,28.3098,28.3098,8100.0
2010-12-27 15:10:00,38.17,38.18,38.17,38.17,4100.0,28.3098,28.3172,28.3098,28.3098,4100.0
2010-12-27 15:15:00,38.17,38.18,38.17,38.17,20300.0,28.3098,28.3172,28.3098,28.3098,20300.0
2010-12-27 15:20:00,38.17,38.18,38.17,38.17,11300.0,28.3098,28.3172,28.3098,28.3098,11300.0
2010-12-27 15:25:00,38.17,38.19,38.16,38.17,68300.0,28.3098,28.3246,28.3024,28.3098,68300.0
2010-12-27 15:30:00,38.17,38.17,38.15,38.16,85500.0,28.3098,28.3098,28.295,28.3024,85500.0
2010-12-27 15:35:00,38.16,38.16,38.14,38.14,49200.0,28.3024,28.3024,28.2875,28.2875,49200.0
2010-12-27 15:40:00,38.14,38.19,38.14,38.18,36100.0,28.2875,28.3246,28.2875,28.3172,36100.0
2010-12-27 15:45:00,38.17,38.19,38.16,38.16,39700.0,28.3098,28.3246,28.3024,28.3024,39700.0
2010-12-27 15:50:00,38.16,38.19,38.16,38.19,51700.0,28.3024,28.3246,28.3024,28.3246,51700.0
2010-12-27 15:55:00,38.19,38.2,38.18,38.19,120400.0,28.3246,28.332,28.3172,28.3246,120400.0
2010-12-28 09:30:00,38.36,38.36,38.25,38.26,24800.0,28.4507,28.4507,28.3691,28.3765,24800.0
2010-12-28 09:35:00,38.27,38.3,38.2,38.21,26900.0,28.384,28.4062,28.332,28.3395,26900.0
2010-12-28 09:40:00,38.2,38.25,38.2,38.22,136800.0,28.332,28.3691,28.332,28.3469,136800.0
2010-12-28 09:45:00,38.21,38.29,38.21,38.27,48400.0,28.3395,28.3988,28.3395,28.384,48400.0
2010-12-28 09:50:00,38.28,38.3,38.24,38.25,128300.0,28.3914,28.4062,28.3617,28.3691,128300.0
2010-12-28 09:55:00,38.25,38.28,38.24,38.28,100400.0,28.3691,28.3914,28.3617,28.3914,100400.0
2010-12-28 10:00:00,38.27,38.29,38.25,38.27,128700.0,28.384,28.3988,28.3691,28.384,128700.0
2010-12-28 10:05:00,38.27,38.28,38.17,38.21,179300.0,28.384,28.3914,28.3098,28.3395,179300.0
2010-12-28 10:10:00,38.2,38.21,38.17,38.17,36800.0,28.332,28.3395,28.3098,28.3098,36800.0
2010-12-28 10:15:00,38.18,38.23,38.17,38.23,121900.0,28.3172,28.3543,28.3098,28.3543,121900.0
2010-12-28 10:20:00,38.23,38.24,38.22,38.24,13300.0,28.3543,28.3617,28.3469,28.3617,13300.0
2010-12-28 10:25:00,38.25,38.25,38.22,38.25,15500.0,28.3691,28.3691,28.3469,28.3691,15500.0
2010-12-28 10:30:00,38.24,38.24,38.2,38.21,13100.0,28.3617,28.3617,28.332,28.3395,13100.0
2010-12-28 10:35:00,38.21,38.28,38.2,38.27,14300.0,28.3395,28.3914,28.332,28.384,14300.0
2010-12-28 10:40:00,38.27,38.29,38.26,38.29,28700.0,28.384,28.3988,28.3765,28.3988,28700.0
2010-12-28 10:45:00,38.29,38.32,38.28,38.29,9500.0,28.3988,28.421,28.3914,28.3988,9500.0
2010-12-28 10:50:00,38.28,38.3,38.25,38.27,29600.0,28.3914,28.4062,28.3691,28.384,29600.0
2010-12-28 10:55:00,38.26,38.27,38.22,38.22,11000.0,28.3765,28.384,28.3469,28.3469,11000.0
2010-12-28 11:00:00,38.22,38.27,38.21,38.26,14500.0,28.3469,28.384,28.3395,28.3765,14500.0
2010-12-28 11:05:00,38.26,38.26,38.23,38.26,34900.0,28.3765,28.3765,28.3543,28.3765,34900.0
2010-12-28 11:10:00,38.26,38.28,38.25,38.25,8100.0,28.3765,28.3914,28.3691,28.3691,8100.0
2010-12-28 11:15:00,38.26,38.27,38.23,38.26,23300.0,28.3765,28.384,28.3543,28.3765,23300.0
2010-12-28 11:20:00,38.27,38.28,38.26,38.26,10800.0,28.384,28.3914,28.3765,28.3765,10800.0
2010-12-28 11:25:00,38.27,38.27,38.25,38.27,14800.0,28.384,28.384,28.3691,28.384,14800.0
2010-12-28 11:30:00,38.26,38.26,38.22,38.22,14600.0,28.3765,28.3765,28.3469,28.3469,14600.0
2010-12-28 11:35:00,38.22,38.25,38.22,38.25,16100.0,28.3469,28.3691,28.3469,28.3691,16100.0
2010-12-28 11:40:00,38.24,38.25,38.23,38.23,9000.0,28.3617,28.3691,28.3543,28.3543,9000.0
2010-12-28 11:45:00,38.24,38.24,38.22,38.23,5100.0,28.3617,28.3617,28.3469,28.3543,5100.0
2010-12-28 11:50:00,38.24,38.25,38.24,38.25,6700.0,28.3617,28.3691,28.3617,28.3691,6700.0
2010-12-28 11:55:00,38.25,38.26,38.23,38.23,16100.0,28.3691,28.3765,28.3543,28.3543,16100.0
2010-12-28 12:00:00,38.23,38.24,38.22,38.24,9400.0,28.3543,28.3617,28.3469,28.3617,9400.0
2010-12-28 12:05:00,38.25,38.26,38.23,38.23,17600.0,28.3691,28.3765,28.3543,28.3543,17600.0
2010-12-28 12:10:00,38.23,38.27,38.23,38.26,18400.0,28.3543,28.384,28.3543,28.3765,18400.0
2010-12-28 12:15:00,38.26,38.27,38.25,38.26,10300.0,28.3765,28.384,28.3691,28.3765,10300.0
2010-12-28 12:20:00,38.27,38.28,38.25,38.26,6000.0,28.384,28.3914,28.3691,28.3765,6000.0
2010-12-28 12:25:00,38.26,38.27,38.26,38.27,6900.0,28.3765,28.384,28.3765,28.384,6900.0
2010-12-28 12:30:00,38.26,38.28,38.26,38.27,7600.0,28.3765,28.3914,28.3765,28.384,7600.0
2010-12-28 12:35:00,38.26,38.26,38.22,38.23,5600.0,28.3765,28.3765,28.3469,28.3543,5600.0
2010-12-28 12:40:00,38.22,38.23,38.22,38.22,5600.0,28.3469,28.3543,28.3469,28.3469,5600.0
2010-12-28 12:45:00,38.22,38.23,38.22,38.22,32900.0,28.3469,28.3543,28.3469,28.3469,32900.0
2010-12-28 12:50:00,38.23,38.24,38.22,38.23,8100.0,28.3543,28.3617,28.3469,28.3543,8100.0
2010-12-28 12:55:00,38.23,38.24,38.22,38.24,13700.0,28.3543,28.3617,28.3469,28.3617,13700.0
2010-12-28 13:00:00,38.24,38.26,38.24,38.24,19700.0,28.3617,28.3765,28.3617,28.3617,19700.0
2010-12-28 13:05:00,38.24,38.27,38.24,38.27,10800.0,28.3617,28.384,28.3617,28.384,10800.0
2010-12-28 13:10:00,38.27,38.27,38.25,38.27,54800.0,28.384,28.384,28.3691,28.384,54800.0
2010-12-28 13:15:00,38.27,38.28,38.26,38.28,7600.0,28.384,28.3914,28.3765,28.3914,7600.0
2010-12-28 13:20:00,38.27,38.28,38.26,38.28,20200.0,28.384,28.3914,28.3765,28.3914,20200.0
2010-12-28 13:25:00,38.28,38.29,38.27,38.28,38000.0,28.3914,28.3988,28.384,28.3914,38000.0
2010-12-28 13:30:00,38.27,38.28,38.25,38.25,29800.0,28.384,28.3914,28.3691,28.3691,29800.0
2010-12-28 13:35:00,38.25,38.28,38.25,38.27,32600.0,28.3691,28.3914,28.3691,28.384,32600.0
2010-12-28 13:40:00,38.28,38.28,38.26,38.26,13100.0,28.3914,28.3914,28.3765,28.3765,13100.0
2010-12-28 13:45:00,38.27,38.27,38.26,38.27,16800.0,28.384,28.384,28.3765,28.384,16800.0
2010-12-28 13:50:00,38.27,38.28,38.26,38.27,34700.0,28.384,28.3914,28.3765,28.384,34700.0
2010-12-28 13:55:00,38.26,38.27,38.26,38.26,12100.0,28.3765,28.384,28.3765,28.3765,12100.0
2010-12-28 14:00:00,38.26,38.27,38.24,38.24,49600.0,28.3765,28.384,28.3617,28.3617,49600.0
2010-12-28 14:05:00,38.24,38.26,38.24,38.25,11200.0,28.3617,28.3765,28.3617,28.3691,11200.0
2010-12-28 14:10:00,38.26,38.28,38.25,38.27,39800.0,28.3765,28.3914,28.3691,28.384,39800.0
2010-12-28 14:15:00,38.27,38.29,38.26,38.28,42700.0,28.384,28.3988,28.3765,28.3914,42700.0
2010-12-28 14:20:00,38.28,38.29,38.27,38.27,25300.0,28.3914,28.3988,28.384,28.384,25300.0
2010-12-28 14:25:00,38.28,38.28,38.26,38.27,20700.0,28.3914,28.3914,28.3765,28.384,20700.0
2010-12-28 14:30:00,38.26,38.27,38.25,38.27,30800.0,28.3765,28.384,28.3691,28.384,30800.0
2010-12-28 14:35:00,38.26,38.27,38.26,38.27,37800.0,28.3765,28.384,28.3765,28.384,37800.0
2010-12-28 14:40:00,38.27,38.28,38.26,38.28,30000.0,28.384,28.3914,28.3765,28.3914,30000.0
2010-12-28 14:45:00,38.27,38.28,38.27,38.27,16000.0,28.384,28.3914,28.384,28.384,16000.0
2010-12-28 14:50:00,38.27,38.29,38.27,38.29,44600.0,28.384,28.3988,28.384,28.3988,44600.0
2010-12-28 14:55:00,38.29,38.3,38.28,38.29,57700.0,28.3988,28.4062,28.3914,28.3988,57700.0
2010-12-28 15:00:00,38.28,38.29,38.26,38.27,47100.0,28.3914,28.3988,28.3765,28.384,47100.0
2010-12-28 15:05:00,38.26,38.27,38.26,38.26,35100.0,28.3765,28.384,28.3765,28.3765,35100.0
2010-12-28 15:10:00,38.27,38.27,38.25,38.26,50000.0,28.384,28.384,28.3691,28.3765,50000.0
2010-12-28 15:15:00,38.27,38.28,38.26,38.27,33100.0,28.384,28.3914,28.3765,28.384,33100.0
2010-12-28 15:20:00,38.26,38.26,38.24,38.26,53000.0,28.3765,28.3765,28.3617,28.3765,53000.0
2010-12-28 15:25:00,38.26,38.28,38.25,38.27,35400.0,28.3765,28.3914,28.3691,28.384,35400.0
2010-12-28 15:30:00,38.27,38.28,38.27,38.28,37100.0,28.384,28.3914,28.384,28.3914,37100.0
2010-12-28 15:35:00,38.28,38.29,38.27,38.28,58700.0,28.3914,28.3988,28.384,28.3914,58700.0
2010-12-28 15:40:00,38.27,38.32,38.27,38.32,97600.0,28.384,28.421,28.384,28.421,97600.0
2010-12-28 15:45:00,38.31,38.32,38.3,38.31,85000.0,28.4136,28.421,28.4062,28.4136,85000.0
2010-12-28 15:50:00,38.3,38.32,38.3,38.32,89600.0,28.4062,28.421,28.4062,28.421,89600.0
2010-12-28 15:55:00,38.32,38.32,38.28,38.29,218500.0,28.421,28.421,28.3914,28.3988,218500.0
2010-12-29 09:30:00,38.44,38.44,38.35,38.37,55300.0,28.51,28.51,28.4433,28.4581,55300.0
2010-12-29 09:35:00,38.38,38.42,38.38,38.4,23800.0,28.4655,28.4952,28.4655,28.4804,23800.0
2010-12-29 09:40:00,38.4,38.42,38.38,38.38,45600.0,28.4804,28.4952,28.4655,28.4655,45600.0
2010-12-29 09:45:00,38.38,38.4,38.36,38.36,5800.0,28.4655,28.4804,28.4507,28.4507,5800.0
2010-12-29 09:50:00,38.37,38.38,38.34,38.38,44500.0,28.4581,28.4655,28.4359,28.4655,44500.0
2010-12-29 09:55:00,38.4,38.41,38.38,38.41,7700.0,28.4804,28.4878,28.4655,28.4878,7700.0
2010-12-29 10:00:00,38.42,38.44,38.41,38.44,51800.0,28.4952,28.51,28.4878,28.51,51800.0
2010-12-29 10:05:00,38.44,38.44,38.42,38.42,128800.0,28.51,28.51,28.4952,28.4952,128800.0
2010-12-29 10:10:00,38.42,38.46,38.42,38.46,100800.0,28.4952,28.5249,28.4952,28.5249,100800.0
2010-12-29 10:15:00,38.45,38.46,38.42,38.44,34400.0,28.5175,28.5249,28.4952,28.51,34400.0
2010-12-29 10:20:00,38.44,38.46,38.43,38.43,29100.0,28.51,28.5249,28.5026,28.5026,29100.0
2010-12-29 10:25:00,38.43,38.45,38.43,38.44,37700.0,28.5026,28.5175,28.5026,28.51,37700.0
2010-12-29 10:30:00,38.44,38.46,38.44,38.45,58300.0,28.51,28.5249,28.51,28.5175,58300.0
2010-12-29 10:35:00,38.44,38.44,38.42,38.42,15800.0,28.51,28.51,28.4952,28.4952,15800.0
2010-12-29 10:40:00,38.42,38.43,38.42,38.42,7200.0,28.4952,28.5026,28.4952,28.4952,7200.0
2010-12-29 10:45:00,38.43,38.44,38.41,38.44,61200.0,28.5026,28.51,28.4878,28.51,61200.0
2010-12-29 10:50:00,38.44,38.44,38.42,38.43,57600.0,28.51,28.51,28.4952,28.5026,57600.0
2010-12-29 10:55:00,38.43,38.43,38.4,38.41,97000.0,28.5026,28.5026,28.4804,28.4878,97000.0
2010-12-29 11:00:00,38.41,38.43,38.41,38.42,9500.0,28.4878,28.5026,28.4878,28.4952,9500.0
2010-12-29 11:05:00,38.42,38.42,38.4,38.41,19900.0,28.4952,28.4952,28.4804,28.4878,19900.0
2010-12-29 11:10:00,38.41,38.42,38.4,38.41,39000.0,28.4878,28.4952,28.4804,28.4878,39000.0
2010-12-29 11:15:00,38.41,38.42,38.4,38.42,66100.0,28.4878,28.4952,28.4804,28.4952,66100.0
2010-12-29 11:20:00,38.43,38.44,38.42,38.42,75800.0,28.5026,28.51,28.4952,28.4952,75800.0
2010-12-29 11:25:00,38.43,38.44,38.41,38.42,24500.0,28.5026,28.51,28.4878,28.4952,24500.0
2010-12-29 11:30:00,38.41,38.44,38.41,38.43,37700.0,28.4878,28.51,28.4878,28.5026,37700.0
2010-12-29 11:35:00,38.43,38.46,38.43,38.45,10000.0,28.5026,28.5249,28.5026,28.5175,10000.0
2010-12-29 11:40:00,38.46,38.46,38.43,38.44,21000.0,28.5249,28.5249,28.5026,28.51,21000.0
2010-12-29 11:45:00,38.44,38.45,38.43,38.43,5500.0,28.51,28.5175,28.5026,28.5026,5500.0
2010-12-29 11:50:00,38.43,38.44,38.42,38.44,9100.0,28.5026,28.51,28.4952,28.51,9100.0
2010-12-29 11:55:00,38.43,38.44,38.41,38.41,4300.0,28.5026,28.51,28.4878,28.4878,4300.0
2010-12-29 12:00:00,38.42,38.43,38.4,38.41,19600.0,28.4952,28.5026,28.4804,28.4878,19600.0
2010-12-29 12:05:00,38.41,38.42,38.4,38.42,13600.0,28.4878,28.4952,28.4804,28.4952,13600.0
2010-12-29 12:10:00,38.42,38.43,38.42,38.42,9400.0,28.4952,28.5026,28.4952,28.4952,9400.0
2010-12-29 12:15:00,38.43,38.43,38.41,38.41,5800.0,28.5026,28.5026,28.4878,28.4878,5800.0
2010-12-29 12:20:00,38.42,38.43,38.41,38.41,13000.0,28.4952,28.5026,28.4878,28.4878,13000.0
2010-12-29 12:25:00,38.41,38.43,38.41,38.43,5300.0,28.4878,28.5026,28.4878,28.5026,5300.0
2010-12-29 12:30:00,38.44,38.44,38.43,38.43,8000.0,28.51,28.51,28.5026,28.5026,8000.0
2010-12-29 12:35:00,38.44,38.45,38.44,38.45,54800.0,28.51,28.5175,28.51,28.5175,54800.0
2010-12-29 12:40:00,38.44,38.44,38.43,38.44,13600.0,28.51,28.51,28.5026,28.51,13600.0
2010-12-29 12:45:00,38.43,38.45,38.43,38.44,69400.0,28.5026,28.5175,28.5026,28.51,69400.0
2010-12-29 12:50:00,38.44,38.45,38.44,38.44,1800.0,28.51,28.5175,28.51,28.51,1800.0
2010-12-29 12:55:00,38.44,38.46,38.44,38.44,20300.0,28.51,28.5249,28.51,28.51,20300.0
2010-12-29 13:00:00,38.44,38.47,38.44,38.47,41000.0,28.51,28.5323,28.51,28.5323,41000.0
2010-12-29 13:05:00,38.46,38.47,38.44,38.45,45700.0,28.5249,28.5323,28.51,28.5175,45700.0
2010-12-29 13:10:00,38.46,38.47,38.46,38.46,11300.0,28.5249,28.5323,28.5249,28.5249,11300.0
2010-12-29 13:15:00,38.46,38.47,38.46,38.46,16200.0,28.5249,28.5323,28.5249,28.5249,16200.0
2010-12-29 13:20:00,38.45,38.47,38.45,38.46,5300.0,28.5175,28.5323,28.5175,28.5249,5300.0
2010-12-29 13:25:00,38.46,38.47,38.45,38.45,7200.0,28.5249,28.5323,28.5175,28.5175,7200.0
2010-12-29 13:30:00,38.45,38.46,38.45,38.46,4700.0,28.5175,28.5249,28.5175,28.5249,4700.0
2010-12-29 13:35:00,38.44,38.44,38.44,38.44,10600.0,28.51,28.51,28.51,28.51,10600.0
2010-12-29 13:40:00,38.44,38.45,38.44,38.45,5600.0,28.51,28.5175,28.51,28.5175,5600.0
2010-12-29 13:45:00,38.44,38.46,38.44,38.45,11000.0,28.51,28.5249,28.51,28.5175,11000.0
2010-12-29 13:50:00,38.45,38.46,38.44,38.46,4900.0,28.5175,28.5249,28.51,28.5249,4900.0
2010-12-29 13:55:00,38.46,38.47,38.45,38.46,10900.0,28.5249,28.5323,28.5175,28.5249,10900.0
2010-12-29 14:00:00,38.47,38.49,38.46,38.49,20800.0,28.5323,28.5471,28.5249,28.5471,20800.0
2010-12-29 14:05:00,38.48,38.48,38.47,38.48,5900.0,28.5397,28.5397,28.5323,28.5397,5900.0
2010-12-29 14:10:00,38.47,38.48,38.46,38.46,9700.0,28.5323,28.5397,28.5249,28.5249,9700.0
2010-12-29 14:15:00,38.46,38.46,38.45,38.46,3100.0,28.5249,28.5249,28.5175,28.5249,3100.0
2010-12-29 14:20:00,38.46,38.47,38.45,38.46,30000.0,28.5249,28.5323,28.5175,28.5249,30000.0
2010-12-29 14:25:00,38.45,38.46,38.45,38.46,11300.0,28.5175,28.5249,28.5175,28.5249,11300.0
2010-12-29 14:30:00,38.46,38.48,38.46,38.47,61400.0,28.5249,28.5397,28.5249,28.5323,61400.0
2010-12-29 14:35:00,38.46,38.47,38.46,38.46,6200.0,28.5249,28.5323,28.5249,28.5249,6200.0
2010-12-29 14:40:00,38.46,38.47,38.46,38.47,5100.0,28.5249,28.5323,28.5249,28.5323,5100.0
2010-12-29 14:45:00,38.46,38.47,38.46,38.46,28800.0,28.5249,28.5323,28.5249,28.5249,28800.0
2010-12-29 14:50:00,38.47,38.47,38.45,38.47,31300.0,28.5323,28.5323,28.5175,28.5323,31300.0
2010-12-29 14:55:00,38.47,38.48,38.47,38.48,5000.0,28.5323,28.5397,28.5323,28.5397,5000.0
2010-12-29 15:00:00,38.48,38.5,38.47,38.48,31500.0,28.5397,28.5545,28.5323,28.5397,31500.0
2010-12-29 15:05:00,38.48,38.5,38.47,38.49,25400.0,28.5397,28.5545,28.5323,28.5471,25400.0
2010-12-29 15:10:00,38.49,38.5,38.49,38.5,6200.0,28.5471,28.5545,28.5471,28.5545,6200.0
2010-12-29 15:15:00,38.5,38.5,38.49,38.5,7600.0,28.5545,28.5545,28.5471,28.5545,7600.0
2010-12-29 15:20:00,38.49,38.5,38.49,38.49,3500.0,28.5471,28.5545,28.5471,28.5471,3500.0
2010-12-29 15:25:00,38.49,38.5,38.48,38.48,23300.0,28.5471,28.5545,28.5397,28.5397,23300.0
2010-12-29 15:30:00,38.48,38.49,38.47,38.48,31600.0,28.5397,28.5471,28.5323,28.5397,31600.0
2010-12-29 15:35:00,38.48,38.5,38.48,38.5,62900.0,28.5397,28.5545,28.5397,28.5545,62900.0
2010-12-29 15:40:00,38.5,38.5,38.49,38.49,37700.0,28.5545,28.5545,28.5471,28.5471,37700.0
2010-12-29 15:45:00,38.48,38.49,38.44,38.45,116900.0,28.5397,28.5471,28.51,28.5175,116900.0
2010-12-29 15:50:00,38.45,38.48,38.45,38.45,86600.0,28.5175,28.5397,28.5175,28.5175,86600.0
2010-12-29 15:55:00,38.45,38.45,38.4,38.43,233100.0,28.5175,28.5175,28.4804,28.5026,233100.0
2010-12-30 09:30:00,38.43,38.49,38.36,38.46,121800.0,28.5026,28.5471,28.4507,28.5249,121800.0
2010-12-30 09:35:00,38.47,38.52,38.47,38.49,166600.0,28.5323,28.5694,28.5323,28.5471,166600.0
2010-12-30 09:40:00,38.48,38.59,38.48,38.57,222000.0,28.5397,28.6213,28.5397,28.6065,222000.0
2010-12-30 09:45:00,38.57,38.58,38.54,38.56,135400.0,28.6065,28.6139,28.5842,28.599,135400.0
2010-12-30 09:50:00,38.56,38.57,38.52,38.54,117000.0,28.599,28.6065,28.5694,28.5842,117000.0
2010-12-30 09:55:00,38.53,38.53,38.48,38.49,73900.0,28.5768,28.5768,28.5397,28.5471,73900.0
2010-12-30 10:00:00,38.48,38.51,38.45,38.48,89500.0,28.5397,28.562,28.5175,28.5397,89500.0
2010-12-30 10:05:00,38.48,38.51,38.47,38.48,18900.0,28.5397,28.562,28.5323,28.5397,18900.0
2010-12-30 10:10:00,38.48,38.48,38.43,38.44,119100.0,28.5397,28.5397,28.5026,28.51,119100.0
2010-12-30 10:15:00,38.44,38.49,38.44,38.49,22200.0,28.51,28.5471,28.51,28.5471,22200.0
2010-12-30 10:20:00,38.48,38.48,38.45,38.45,10400.0,28.5397,28.5397,28.5175,28.5175,10400.0
2010-12-30 10:25:00,38.45,38.48,38.44,38.45,16600.0,28.5175,28.5397,28.51,28.5175,16600.0
2010-12-30 10:30:00,38.45,38.48,38.44,38.47,18700.0,28.5175,28.5397,28.51,28.5323,18700.0
2010-12-30 10:35:00,38.47,38.47,38.46,38.47,18200.0,28.5323,28.5323,28.5249,28.5323,18200.0
2010-12-30 10:40:00,38.47,38.49,38.46,38.47,11700.0,28.5323,28.5471,28.5249,28.5323,11700.0
2010-12-30 10:45:00,38.47,38.5,38.47,38.49,12400.0,28.5323,28.5545,28.5323,28.5471,12400.0
2010-12-30 10:50:00,38.48,38.48,38.47,38.48,13000.0,28.5397,28.5397,28.5323,28.5397,13000.0
2010-12-30 10:55:00,38.48,38.48,38.45,38.46,12100.0,28.5397,28.5397,28.5175,28.5249,12100.0
2010-12-30 11:00:00,38.46,38.48,38.45,38.47,15500.0,28.5249,28.5397,28.5175,28.5323,15500.0
2010-12-30 11:05:00,38.46,38.46,38.43,38.43,17200.0,28.5249,28.5249,28.5026,28.5026,17200.0
2010-12-30 11:10:00,38.43,38.44,38.41,38.44,12100.0,28.5026,28.51,28.4878,28.51,12100.0
2010-12-30 11:15:00,38.44,38.44,38.41,38.43,23100.0,28.51,28.51,28.4878,28.5026,23100.0
2010-12-30 11:20:00,38.43,38.44,38.37,38.39,184700.0,28.5026,28.51,28.4581,28.473,184700.0
2010-12-30 11:25:00,38.38,38.42,38.38,38.4,33600.0,28.4655,28.4952,28.4655,28.4804,33600.0
2010-12-30 11:30:00,38.39,38.43,38.38,38.43,19400.0,28.473,28.5026,28.4655,28.5026,19400.0
2010-12-30 11:35:00,38.43,38.43,38.41,38.42,12800.0,28.5026,28.5026,28.4878,28.4952,12800.0
2010-12-30 11:40:00,38.42,38.43,38.41,38.41,26900.0,28.4952,28.5026,28.4878,28.4878,26900.0
2010-12-30 11:45:00,38.41,38.43,38.41,38.41,24400.0,28.4878,28.5026,28.4878,28.4878,24400.0
2010-12-30 11:50:00,38.41,38.42,38.37,38.38,84200.0,28.4878,28.4952,28.4581,28.4655,84200.0
2010-12-30 11:55:00,38.38,38.4,38.38,38.38,13900.0,28.4655,28.4804,28.4655,28.4655,13900.0
2010-12-30 12:00:00,38.38,38.41,38.38,38.41,20300.0,28.4655,28.4878,28.4655,28.4878,20300.0
2010-12-30 12:05:00,38.4,38.41,38.39,38.4,10200.0,28.4804,28.4878,28.473,28.4804,10200.0
2010-12-30 12:10:00,38.4,38.41,38.38,38.38,24100.0,28.4804,28.4878,28.4655,28.4655,24100.0
2010-12-30 12:15:00,38.38,38.41,38.38,38.41,13500.0,28.4655,28.4878,28.4655,28.4878,13500.0
2010-12-30 12:20:00,38.41,38.43,38.41,38.43,12900.0,28.4878,28.5026,28.4878,28.5026,12900.0
2010-12-30 12:25:00,38.43,38.44,38.42,38.42,38400.0,28.5026,28.51,28.4952,28.4952,38400.0
2010-12-30 12:30:00,38.42,38.44,38.42,38.43,15400.0,28.4952,28.51,28.4952,28.5026,15400.0
2010-12-30 12:35:00,38.44,38.44,38.43,38.43,46000.0,28.51,28.51,28.5026,28.5026,46000.0
2010-12-30 12:40:00,38.43,38.44,38.43,38.43,36400.0,28.5026,28.51,28.5026,28.5026,36400.0
2010-12-30 12:45:00,38.44,38.44,38.43,38.43,3200.0,28.51,28.51,28.5026,28.5026,3200.0
2010-12-30 12:50:00,38.43,38.44,38.42,38.42,133700.0,28.5026,28.51,28.4952,28.4952,133700.0
2010-12-30 12:55:00,38.42,38.43,38.42,38.43,13000.0,28.4952,28.5026,28.4952,28.5026,13000.0
2010-12-30 13:00:00,38.43,38.44,38.41,38.42,16600.0,28.5026,28.51,28.4878,28.4952,16600.0
2010-12-30 13:05:00,38.42,38.42,38.4,38.4,4600.0,28.4952,28.4952,28.4804,28.4804,4600.0
2010-12-30 13:10:00,38.4,38.41,38.39,38.39,9600.0,28.4804,28.4878,28.473,28.473,9600.0
2010-12-30 13:15:00,38.4,38.43,38.39,38.42,23300.0,28.4804,28.5026,28.473,28.4952,23300.0
2010-12-30 13:20:00,38.42,38.43,38.41,38.42,3900.0,28.4952,28.5026,28.4878,28.4952,3900.0
2010-12-30 13:25:00,38.42,38.42,38.39,38.4,22800.0,28.4952,28.4952,28.473,28.4804,22800.0
2010-12-30 13:30:00,38.39,38.42,38.39,38.42,19400.0,28.473,28.4952,28.473,28.4952,19400.0
2010-12-30 13:35:00,38.41,38.42,38.4,38.42,12400.0,28.4878,28.4952,28.4804,28.4952,12400.0
2010-12-30 13:40:00,38.42,38.42,38.4,38.41,11800.0,28.4952,28.4952,28.4804,28.4878,11800.0
2010-12-30 13:45:00,38.4,38.41,38.4,38.4,7500.0,28.4804,28.4878,28.4804,28.4804,7500.0
2010-12-30 13:50:00,38.4,38.41,38.4,38.41,25300.0,28.4804,28.4878,28.4804,28.4878,25300.0
2010-12-30 13:55:00,38.41,38.42,38.4,38.41,5600.0,28.4878,28.4952,28.4804,28.4878,5600.0
2010-12-30 14:00:00,38.42,38.42,38.41,38.42,17000.0,28.4952,28.4952,28.4878,28.4952,17000.0
2010-12-30 14:05:00,38.42,38.42,38.41,38.42,9800.0,28.4952,28.4952,28.4878,28.4952,9800.0
2010-12-30 14:10:00,38.42,38.44,38.42,38.44,11600.0,28.4952,28.51,28.4952,28.51,11600.0
2010-12-30 14:15:00,38.43,38.44,38.41,38.42,12700.0,28.5026,28.51,28.4878,28.4952,12700.0
2010-12-30 14:20:00,38.41,38.43,38.39,38.41,33700.0,28.4878,28.5026,28.473,28.4878,33700.0
2010-12-30 14:25:00,38.4,38.43,38.4,38.42,13300.0,28.4804,28.5026,28.4804,28.4952,13300.0
2010-12-30 14:30:00,38.42,38.43,38.42,38.42,11800.0,28.4952,28.5026,28.4952,28.4952,11800.0
2010-12-30 14:35:00,38.41,38.44,38.41,38.44,9400.0,28.4878,28.51,28.4878,28.51,9400.0
2010-12-30 14:40:00,38.44,38.44,38.42,38.43,6700.0,28.51,28.51,28.4952,28.5026,6700.0
2010-12-30 14:45:00,38.42,38.43,38.42,38.42,7400.0,28.4952,28.5026,28.4952,28.4952,7400.0
2010-12-30 14:50:00,38.41,38.42,38.41,38.41,7900.0,28.4878,28.4952,28.4878,28.4878,7900.0
2010-12-30 14:55:00,38.41,38.42,38.41,38.42,6300.0,28.4878,28.4952,28.4878,28.4952,6300.0
2010-12-30 15:00:00,38.42,38.42,38.4,38.4,30800.0,28.4952,28.4952,28.4804,28.4804,30800.0
2010-12-30 15:05:00,38.4,38.42,38.4,38.41,25700.0,28.4804,28.4952,28.4804,28.4878,25700.0
2010-12-30 15:10:00,38.41,38.41,38.4,38.41,11900.0,28.4878,28.4878,28.4804,28.4878,11900.0
2010-12-30 15:15:00,38.42,38.43,38.41,38.42,36100.0,28.4952,28.5026,28.4878,28.4952,36100.0
2010-12-30 15:20:00,38.43,38.44,38.42,38.43,29000.0,28.5026,28.51,28.4952,28.5026,29000.0
2010-12-30 15:25:00,38.42,38.48,38.42,38.48,43300.0,28.4952,28.5397,28.4952,28.5397,43300.0
2010-12-30 15:30:00,38.49,38.49,38.48,38.49,36900.0,28.5471,28.5471,28.5397,28.5471,36900.0
2010-12-30 15:35:00,38.48,38.49,38.44,38.46,116700.0,28.5397,28.5471,28.51,28.5249,116700.0
2010-12-30 15:40:00,38.47,38.47,38.42,38.45,61000.0,28.5323,28.5323,28.4952,28.5175,61000.0
2010-12-30 15:45:00,38.44,38.44,38.39,38.4,249400.0,28.51,28.51,28.473,28.4804,249400.0
2010-12-30 15:50:00,38.4,38.41,38.38,38.39,206400.0,28.4804,28.4878,28.4655,28.473,206400.0
2010-12-30 15:55:00,38.4,38.42,38.38,38.42,318500.0,28.4804,28.4952,28.4655,28.4952,318500.0
2010-12-31 09:30:00,38.39,38.43,38.33,38.43,43400.0,28.473,28.5026,28.4285,28.5026,43400.0
2010-12-31 09:35:00,38.42,38.42,38.38,38.38,62300.0,28.4952,28.4952,28.4655,28.4655,62300.0
2010-12-31 09:40:00,38.38,38.4,38.33,38.37,92000.0,28.4655,28.4804,28.4285,28.4581,92000.0
2010-12-31 09:45:00,38.36,38.37,38.31,38.37,40000.0,28.4507,28.4581,28.4136,28.4581,40000.0
2010-12-31 09:50:00,38.38,38.4,38.35,38.35,43300.0,28.4655,28.4804,28.4433,28.4433,43300.0
2010-12-31 09:55:00,38.35,38.36,38.34,38.36,61100.0,28.4433,28.4507,28.4359,28.4507,61100.0
2010-12-31 10:00:00,38.37,38.39,38.36,38.36,12200.0,28.4581,28.473,28.4507,28.4507,12200.0
2010-12-31 10:05:00,38.37,38.38,38.35,38.37,13200.0,28.4581,28.4655,28.4433,28.4581,13200.0
2010-12-31 10:10:00,38.37,38.4,38.37,38.38,119100.0,28.4581,28.4804,28.4581,28.4655,119100.0
2010-12-31 10:15:00,38.38,38.38,38.36,38.36,10600.0,28.4655,28.4655,28.4507,28.4507,10600.0
2010-12-31 10:20:00,38.37,38.4,38.37,38.39,20900.0,28.4581,28.4804,28.4581,28.473,20900.0
2010-12-31 10:25:00,38.39,38.43,38.39,38.43,11300.0,28.473,28.5026,28.473,28.5026,11300.0
2010-12-31 10:30:00,38.44,38.45,38.43,38.43,18500.0,28.51,28.5175,28.5026,28.5026,18500.0
2010-12-31 10:35:00,38.42,38.46,38.41,38.46,15800.0,28.4952,28.5249,28.4878,28.5249,15800.0
2010-12-31 10:40:00,38.46,38.51,38.45,38.51,26900.0,28.5249,28.562,28.5175,28.562,26900.0
2010-12-31 10:45:00,38.51,38.51,38.48,38.49,15000.0,28.562,28.562,28.5397,28.5471,15000.0
2010-12-31 10:50:00,38.5,38.51,38.5,38.51,11900.0,28.5545,28.562,28.5545,28.562,11900.0
2010-12-31 10:55:00,38.5,38.53,38.5,38.52,24500.0,28.5545,28.5768,28.5545,28.5694,24500.0
2010-12-31 11:00:00,38.52,38.54,38.52,38.52,20100.0,28.5694,28.5842,28.5694,28.5694,20100.0
2010-12-31 11:05:00,38.52,38.53,38.48,38.49,41700.0,28.5694,28.5768,28.5397,28.5471,41700.0
2010-12-31 11:10:00,38.48,38.48,38.44,38.44,23500.0,28.5397,28.5397,28.51,28.51,23500.0
2010-12-31 11:15:00,38.44,38.48,38.44,38.47,23200.0,28.51,28.5397,28.51,28.5323,23200.0
2010-12-31 11:20:00,38.47,38.49,38.47,38.49,22100.0,28.5323,28.5471,28.5323,28.5471,22100.0
2010-12-31 11:25:00,38.49,38.49,38.48,38.48,14700.0,28.5471,28.5471,28.5397,28.5397,14700.0
2010-12-31 11:30:00,38.49,38.5,38.48,38.5,28700.0,28.5471,28.5545,28.5397,28.5545,28700.0
2010-12-31 11:35:00,38.5,38.52,38.49,38.5,23500.0,28.5545,28.5694,28.5471,28.5545,23500.0
2010-12-31 11:40:00,38.49,38.51,38.48,38.49,24100.0,28.5471,28.562,28.5397,28.5471,24100.0
2010-12-31 11:45:00,38.5,38.5,38.49,38.5,5300.0,28.5545,28.5545,28.5471,28.5545,5300.0
2010-12-31 11:50:00,38.5,38.5,38.49,38.5,12600.0,28.5545,28.5545,28.5471,28.5545,12600.0
2010-12-31 11:55:00,38.5,38.5,38.48,38.48,14300.0,28.5545,28.5545,28.5397,28.5397,14300.0
2010-12-31 12:00:00,38.47,38.48,38.46,38.47,13200.0,28.5323,28.5397,28.5249,28.5323,13200.0
2010-12-31 12:05:00,38.48,38.48,38.47,38.47,7500.0,28.5397,28.5397,28.5323,28.5323,7500.0
2010-12-31 12:10:00,38.47,38.48,38.45,38.45,9200.0,28.5323,28.5397,28.5175,28.5175,9200.0
2010-12-31 12:15:00,38.46,38.47,38.44,38.45,11100.0,28.5249,28.5323,28.51,28.5175,11100.0
2010-12-31 12:20:00,38.46,38.46,38.45,38.45,2700.0,28.5249,28.5249,28.5175,28.5175,2700.0
2010-12-31 12:25:00,38.46,38.48,38.45,38.48,2500.0,28.5249,28.5397,28.5175,28.5397,2500.0
2010-12-31 12:30:00,38.48,38.49,38.47,38.48,8900.0,28.5397,28.5471,28.5323,28.5397,8900.0
2010-12-31 12:35:00,38.48,38.48,38.45,38.46,10900.0,28.5397,28.5397,28.5175,28.5249,10900.0
2010-12-31 12:40:00,38.45,38.45,38.42,38.42,26400.0,28.5175,28.5175,28.4952,28.4952,26400.0
2010-12-31 12:45:00,38.42,38.42,38.41,38.42,23300.0,28.4952,28.4952,28.4878,28.4952,23300.0
2010-12-31 12:50:00,38.43,38.44,38.42,38.44,17300.0,28.5026,28.51,28.4952,28.51,17300.0
2010-12-31 12:55:00,38.43,38.45,38.43,38.45,35500.0,28.5026,28.5175,28.5026,28.5175,35500.0
2010-12-31 13:00:00,38.45,38.47,38.44,38.44,10900.0,28.5175,28.5323,28.51,28.51,10900.0
2010-12-31 13:05:00,38.45,38.47,38.44,38.47,5800.0,28.5175,28.5323,28.51,28.5323,5800.0
2010-12-31 13:10:00,38.47,38.49,38.46,38.49,23000.0,28.5323,28.5471,28.5249,28.5471,23000.0
2010-12-31 13:15:00,38.49,38.49,38.48,38.48,6300.0,28.5471,28.5471,28.5397,28.5397,6300.0
2010-12-31 13:20:00,38.49,38.49,38.48,38.49,5300.0,28.5471,28.5471,28.5397,28.5471,5300.0
2010-12-31 13:25:00,38.48,38.5,38.48,38.5,10600.0,28.5397,28.5545,28.5397,28.5545,10600.0
2010-12-31 13:30:00,38.5,38.5,38.48,38.49,4300.0,28.5545,28.5545,28.5397,28.5471,4300.0
2010-12-31 13:35:00,38.49,38.51,38.49,38.5,10000.0,28.5471,28.562,28.5471,28.5545,10000.0
2010-12-31 13:40:00,38.5,38.51,38.49,38.49,15500.0,28.5545,28.562,28.5471,28.5471,15500.0
2010-12-31 13:45:00,38.49,38.49,38.45,38.46,21700.0,28.5471,28.5471,28.5175,28.5249,21700.0
2010-12-31 13:50:00,38.46,38.49,38.46,38.49,13000.0,28.5249,28.5471,28.5249,28.5471,13000.0
2010-12-31 13:55:00,38.49,38.49,38.48,38.48,31700.0,28.5471,28.5471,28.5397,28.5397,31700.0
2010-12-31 14:00:00,38.48,38.49,38.47,38.48,25700.0,28.5397,28.5471,28.5323,28.5397,25700.0
2010-12-31 14:05:00,38.48,38.48,38.47,38.47,9700.0,28.5397,28.5397,28.5323,28.5323,9700.0
2010-12-31 14:10:00,38.46,38.49,38.46,38.48,6000.0,28.5249,28.5471,28.5249,28.5397,6000.0
2010-12-31 14:15:00,38.48,38.49,38.47,38.48,3800.0,28.5397,28.5471,28.5323,28.5397,3800.0
2010-12-31 14:20:00,38.48,38.49,38.47,38.47,21100.0,28.5397,28.5471,28.5323,28.5323,21100.0
2010-12-31 14:25:00,38.47,38.51,38.47,38.49,22600.0,28.5323,28.562,28.5323,28.5471,22600.0
2010-12-31 14:30:00,38.48,38.52,38.48,38.52,14600.0,28.5397,28.5694,28.5397,28.5694,14600.0
2010-12-31 14:35:00,38.52,38.53,38.52,38.53,3500.0,28.5694,28.5768,28.5694,28.5768,3500.0
2010-12-31 14:40:00,38.52,38.53,38.52,38.53,41100.0,28.5694,28.5768,28.5694,28.5768,41100.0
2010-12-31 14:45:00,38.53,38.53,38.51,38.51,20200.0,28.5768,28.5768,28.562,28.562,20200.0
2010-12-31 14:50:00,38.51,38.51,38.46,38.46,12000.0,28.562,28.562,28.5249,28.5249,12000.0
2010-12-31 14:55:00,38.47,38.49,38.46,38.49,6900.0,28.5323,28.5471,28.5249,28.5471,6900.0
2010-12-31 15:00:00,38.49,38.5,38.48,38.5,14800.0,28.5471,28.5545,28.5397,28.5545,14800.0
2010-12-31 15:05:00,38.5,38.5,38.49,38.49,82200.0,28.5545,28.5545,28.5471,28.5471,82200.0
2010-12-31 15:10:00,38.49,38.5,38.46,38.46,45600.0,28.5471,28.5545,28.5249,28.5249,45600.0
2010-12-31 15:15:00,38.46,38.48,38.45,38.47,19500.0,28.5249,28.5397,28.5175,28.5323,19500.0
2010-12-31 15:20:00,38.47,38.47,38.46,38.47,22300.0,28.5323,28.5323,28.5249,28.5323,22300.0
2010-12-31 15:25:00,38.47,38.48,38.46,38.46,24500.0,28.5323,28.5397,28.5249,28.5249,24500.0
2010-12-31 15:30:00,38.46,38.47,38.45,38.46,104100.0,28.5249,28.5323,28.5175,28.5249,104100.0
2010-12-31 15:35:00,38.46,38.49,38.46,38.49,135400.0,28.5249,28.5471,28.5249,28.5471,135400.0
2010-12-31 15:40:00,38.49,38.5,38.48,38.5,50300.0,28.5471,28.5545,28.5397,28.5545,50300.0
2010-12-31 15:45:00,38.49,38.49,38.36,38.36,156700.0,28.5471,28.5471,28.4507,28.4507,156700.0
2010-12-31 15:50:00,38.36,38.42,38.35,38.41,61100.0,28.4507,28.4952,28.4433,28.4878,61100.0
2010-12-31 15:55:00,38.41,38.45,38.4,38.45,195000.0,28.4878,28.5175,28.4804,28.5175,195000.0
2011-01-03 09:30:00,38.82,38.82,38.71,38.75,108800.0,28.7919,28.7919,28.7103,28.74,108800.0
2011-01-03 09:35:00,38.75,38.79,38.73,38.75,62400.0,28.74,28.7696,28.7251,28.74,62400.0
2011-01-03 09:40:00,38.75,38.78,38.74,38.78,81700.0,28.74,28.7622,28.7325,28.7622,81700.0
2011-01-03 09:45:00,38.78,38.87,38.78,38.87,61400.0,28.7622,28.829,28.7622,28.829,61400.0
2011-01-03 09:50:00,38.85,38.88,38.85,38.88,102400.0,28.8141,28.8364,28.8141,28.8364,102400.0
2011-01-03 09:55:00,38.88,38.92,38.88,38.89,109000.0,28.8364,28.866,28.8364,28.8438,109000.0
2011-01-03 10:00:00,38.9,38.91,38.82,38.85,282500.0,28.8512,28.8586,28.7919,28.8141,282500.0
2011-01-03 10:05:00,38.86,38.88,38.82,38.82,67300.0,28.8215,28.8364,28.7919,28.7919,67300.0
2011-01-03 10:10:00,38.82,38.9,38.82,38.9,159000.0,28.7919,28.8512,28.7919,28.8512,159000.0
2011-01-03 10:15:00,38.9,38.96,38.9,38.95,148500.0,28.8512,28.8957,28.8512,28.8883,148500.0
2011-01-03 10:20:00,38.95,38.96,38.91,38.92,103200.0,28.8883,28.8957,28.8586,28.866,103200.0
2011-01-03 10:25:00,38.92,38.96,38.92,38.92,57500.0,28.866,28.8957,28.866,28.866,57500.0
2011-01-03 10:30:00,38.93,38.95,38.9,38.91,85000.0,28.8735,28.8883,28.8512,28.8586,85000.0
2011-01-03 10:35:00,38.91,38.94,38.91,38.94,28700.0,28.8586,28.8809,28.8586,28.8809,28700.0
2011-01-03 10:40:00,38.94,38.99,38.94,38.98,101900.0,28.8809,28.918,28.8809,28.9105,101900.0
2011-01-03 10:45:00,38.99,39.04,38.98,39.01,110700.0,28.918,28.955,28.9105,28.9328,110700.0
2011-01-03 10:50:00,39.0,39.05,38.99,39.01,63200.0,28.9254,28.9625,28.918,28.9328,63200.0
2011-01-03 10:55:00,39.02,39.05,39.02,39.04,38800.0,28.9402,28.9625,28.9402,28.955,38800.0
2011-01-03 11:00:00,39.04,39.05,39.01,39.02,107600.0,28.955,28.9625,28.9328,28.9402,107600.0
2011-01-03 11:05:00,39.02,39.05,38.97,39.0,50000.0,28.9402,28.9625,28.9031,28.9254,50000.0
2011-01-03 11:10:00,39.0,39.01,38.96,38.98,49100.0,28.9254,28.9328,28.8957,28.9105,49100.0
2011-01-03 11:15:00,38.98,39.01,38.97,39.0,65000.0,28.9105,28.9328,28.9031,28.9254,65000.0
2011-01-03 11:20:00,39.0,39.03,39.0,39.02,53300.0,28.9254,28.9476,28.9254,28.9402,53300.0
2011-01-03 11:25:00,39.02,39.02,39.0,39.02,13100.0,28.9402,28.9402,28.9254,28.9402,13100.0
2011-01-03 11:30:00,39.03,39.03,38.99,39.02,27400.0,28.9476,28.9476,28.918,28.9402,27400.0
2011-01-03 11:35:00,39.01,39.06,39.01,39.04,41300.0,28.9328,28.9699,28.9328,28.955,41300.0
2011-01-03 11:40:00,39.04,39.05,38.99,39.01,104900.0,28.955,28.9625,28.918,28.9328,104900.0
2011-01-03 11:45:00,39.02,39.02,38.98,38.98,30600.0,28.9402,28.9402,28.9105,28.9105,30600.0
2011-01-03 11:50:00,38.99,39.02,38.99,39.0,51700.0,28.918,28.9402,28.918,28.9254,51700.0
2011-01-03 11:55:00,39.01,39.06,39.0,39.05,89100.0,28.9328,28.9699,28.9254,28.9625,89100.0
2011-01-03 12:00:00,39.04,39.04,39.02,39.02,71900.0,28.955,28.955,28.9402,28.9402,71900.0
2011-01-03 12:05:00,39.02,39.06,39.02,39.05,48000.0,28.9402,28.9699,28.9402,28.9625,48000.0
2011-01-03 12:10:00,39.04,39.06,39.04,39.05,12000.0,28.955,28.9699,28.955,28.9625,12000.0
2011-01-03 12:15:00,39.05,39.08,39.04,39.07,31300.0,28.9625,28.9847,28.955,28.9773,31300.0
2011-01-03 12:20:00,39.08,39.08,39.05,39.08,28100.0,28.9847,28.9847,28.9625,28.9847,28100.0
2011-01-03 12:25:00,39.07,39.08,39.03,39.03,17300.0,28.9773,28.9847,28.9476,28.9476,17300.0
2011-01-03 12:30:00,39.04,39.05,39.02,39.02,12500.0,28.955,28.9625,28.9402,28.9402,12500.0
2011-01-03 12:35:00,39.03,39.03,38.99,39.01,19000.0,28.9476,28.9476,28.918,28.9328,19000.0
2011-01-03 12:40:00,39.01,39.02,39.0,39.01,16200.0,28.9328,28.9402,28.9254,28.9328,16200.0
2011-01-03 12:45:00,39.01,39.02,39.0,39.0,30900.0,28.9328,28.9402,28.9254,28.9254,30900.0
2011-01-03 12:50:00,39.01,39.02,39.0,39.0,11100.0,28.9328,28.9402,28.9254,28.9254,11100.0
2011-01-03 12:55:00,39.0,39.01,38.96,38.98,50100.0,28.9254,28.9328,28.8957,28.9105,50100.0
2011-01-03 13:00:00,38.99,39.01,38.98,39.0,22000.0,28.918,28.9328,28.9105,28.9254,22000.0
2011-01-03 13:05:00,39.01,39.01,38.99,38.99,14600.0,28.9328,28.9328,28.918,28.918,14600.0
2011-01-03 13:10:00,39.0,39.04,39.0,39.03,171600.0,28.9254,28.955,28.9254,28.9476,171600.0
2011-01-03 13:15:00,39.03,39.03,39.0,39.01,52500.0,28.9476,28.9476,28.9254,28.9328,52500.0
2011-01-03 13:20:00,39.01,39.01,38.98,38.99,30400.0,28.9328,28.9328,28.9105,28.918,30400.0
2011-01-03 13:25:00,38.99,39.01,38.98,39.0,79800.0,28.918,28.9328,28.9105,28.9254,79800.0
2011-01-03 13:30:00,39.0,39.01,38.98,38.99,28100.0,28.9254,28.9328,28.9105,28.918,28100.0
2011-01-03 13:35:00,38.98,39.0,38.97,39.0,42900.0,28.9105,28.9254,28.9031,28.9254,42900.0
2011-01-03 13:40:00,38.99,39.03,38.99,39.02,12900.0,28.918,28.9476,28.918,28.9402,12900.0
2011-01-03 13:45:00,39.03,39.04,39.01,39.02,22700.0,28.9476,28.955,28.9328,28.9402,22700.0
2011-01-03 13:50:00,39.03,39.04,39.02,39.04,18300.0,28.9476,28.955,28.9402,28.955,18300.0
2011-01-03 13:55:00,39.04,39.05,39.03,39.04,19300.0,28.955,28.9625,28.9476,28.955,19300.0
2011-01-03 14:00:00,39.03,39.06,39.03,39.04,39000.0,28.9476,28.9699,28.9476,28.955,39000.0
2011-01-03 14:05:00,39.04,39.04,39.01,39.02,38900.0,28.955,28.955,28.9328,28.9402,38900.0
2011-01-03 14:10:00,39.02,39.02,38.93,38.95,340000.0,28.9402,28.9402,28.8735,28.8883,340000.0
2011-01-03 14:15:00,38.96,38.98,38.94,38.98,42200.0,28.8957,28.9105,28.8809,28.9105,42200.0
2011-01-03 14:20:00,38.97,38.97,38.95,38.97,42100.0,28.9031,28.9031,28.8883,28.9031,42100.0
2011-01-03 14:25:00,38.98,38.98,38.89,38.9,122300.0,28.9105,28.9105,28.8438,28.8512,122300.0
2011-01-03 14:30:00,38.89,38.91,38.87,38.88,129800.0,28.8438,28.8586,28.829,28.8364,129800.0
2011-01-03 14:35:00,38.88,38.89,38.83,38.83,31000.0,28.8364,28.8438,28.7993,28.7993,31000.0
2011-01-03 14:40:00,38.84,38.87,38.81,38.87,116000.0,28.8067,28.829,28.7845,28.829,116000.0
2011-01-03 14:45:00,38.87,38.88,38.84,38.87,104100.0,28.829,28.8364,28.8067,28.829,104100.0
2011-01-03 14:50:00,38.88,38.88,38.85,38.85,19000.0,28.8364,28.8364,28.8141,28.8141,19000.0
2011-01-03 14:55:00,38.86,38.87,38.85,38.86,8400.0,28.8215,28.829,28.8141,28.8215,8400.0
2011-01-03 15:00:00,38.85,38.87,38.83,38.83,34400.0,28.8141,28.829,28.7993,28.7993,34400.0
2011-01-03 15:05:00,38.83,38.83,38.76,38.78,112400.0,28.7993,28.7993,28.7474,28.7622,112400.0
2011-01-03 15:10:00,38.77,38.77,38.73,38.73,78700.0,28.7548,28.7548,28.7251,28.7251,78700.0
2011-01-03 15:15:00,38.74,38.75,38.69,38.72,82400.0,28.7325,28.74,28.6955,28.7177,82400.0
2011-01-03 15:20:00,38.72,38.74,38.67,38.68,52100.0,28.7177,28.7325,28.6806,28.688,52100.0
2011-01-03 15:25:00,38.67,38.71,38.67,38.71,66300.0,28.6806,28.7103,28.6806,28.7103,66300.0
2011-01-03 15:30:00,38.71,38.76,38.7,38.76,24300.0,28.7103,28.7474,28.7029,28.7474,24300.0
2011-01-03 15:35:00,38.75,38.77,38.69,38.69,66900.0,28.74,28.7548,28.6955,28.6955,66900.0
2011-01-03 15:40:00,38.68,38.71,38.68,38.69,68300.0,28.688,28.7103,28.688,28.6955,68300.0
2011-01-03 15:45:00,38.7,38.76,38.7,38.75,192900.0,28.7029,28.7474,28.7029,28.74,192900.0
2011-01-03 15:50:00,38.76,38.79,38.69,38.71,190800.0,28.7474,28.7696,28.6955,28.7103,190800.0
2011-01-03 15:55:00,38.71,38.72,38.69,38.69,599500.0,28.7103,28.7177,28.6955,28.6955,599500.0
2011-01-04 09:30:00,38.78,38.82,38.72,38.8,110200.0,28.7622,28.7919,28.7177,28.777,110200.0
2011-01-04 09:35:00,38.8,38.85,38.76,38.83,172100.0,28.777,28.8141,28.7474,28.7993,172100.0
2011-01-04 09:40:00,38.83,38.83,38.69,38.71,122100.0,28.7993,28.7993,28.6955,28.7103,122100.0
2011-01-04 09:45:00,38.71,38.78,38.69,38.69,149200.0,28.7103,28.7622,28.6955,28.6955,149200.0
2011-01-04 09:50:00,38.69,38.71,38.65,38.67,155700.0,28.6955,28.7103,28.6658,28.6806,155700.0
2011-01-04 09:55:00,38.66,38.7,38.64,38.65,124800.0,28.6732,28.7029,28.6584,28.6658,124800.0
2011-01-04 10:00:00,38.65,38.69,38.58,38.6,93700.0,28.6658,28.6955,28.6139,28.6287,93700.0
2011-01-04 10:05:00,38.6,38.62,38.57,38.59,180300.0,28.6287,28.6435,28.6065,28.6213,180300.0
2011-01-04 10:10:00,38.58,38.58,38.53,38.58,215300.0,28.6139,28.6139,28.5768,28.6139,215300.0
2011-01-04 10:15:00,38.58,38.58,38.52,38.56,454000.0,28.6139,28.6139,28.5694,28.599,454000.0
2011-01-04 10:20:00,38.56,38.61,38.56,38.6,187800.0,28.599,28.6361,28.599,28.6287,187800.0
2011-01-04 10:25:00,38.6,38.61,38.57,38.59,82500.0,28.6287,28.6361,28.6065,28.6213,82500.0
2011-01-04 10:30:00,38.59,38.63,38.55,38.56,77600.0,28.6213,28.651,28.5916,28.599,77600.0
2011-01-04 10:35:00,38.55,38.59,38.55,38.58,71500.0,28.5916,28.6213,28.5916,28.6139,71500.0
2011-01-04 10:40:00,38.58,38.58,38.5,38.51,339300.0,28.6139,28.6139,28.5545,28.562,339300.0
2011-01-04 10:45:00,38.5,38.51,38.46,38.5,76400.0,28.5545,28.562,28.5249,28.5545,76400.0
2011-01-04 10:50:00,38.51,38.51,38.46,38.47,135400.0,28.562,28.562,28.5249,28.5323,135400.0
2011-01-04 10:55:00,38.46,38.46,38.4,38.4,50500.0,28.5249,28.5249,28.4804,28.4804,50500.0
2011-01-04 11:00:00,38.4,38.44,38.38,38.39,101000.0,28.4804,28.51,28.4655,28.473,101000.0
2011-01-04 11:05:00,38.39,38.39,38.32,38.32,200800.0,28.473,28.473,28.421,28.421,200800.0
2011-01-04 11:10:00,38.31,38.32,38.25,38.28,423600.0,28.4136,28.421,28.3691,28.3914,423600.0
2011-01-04 11:15:00,38.28,38.3,38.24,38.3,96700.0,28.3914,28.4062,28.3617,28.4062,96700.0
2011-01-04 11:20:00,38.3,38.34,38.3,38.34,87700.0,28.4062,28.4359,28.4062,28.4359,87700.0
2011-01-04 11:25:00,38.33,38.33,38.28,38.28,50700.0,28.4285,28.4285,28.3914,28.3914,50700.0
2011-01-04 11:30:00,38.27,38.28,38.23,38.26,228700.0,28.384,28.3914,28.3543,28.3765,228700.0
2011-01-04 11:35:00,38.27,38.3,38.26,38.3,45300.0,28.384,28.4062,28.3765,28.4062,45300.0
2011-01-04 11:40:00,38.3,38.31,38.27,38.28,92900.0,28.4062,28.4136,28.384,28.3914,92900.0
2011-01-04 11:45:00,38.28,38.29,38.24,38.24,42300.0,28.3914,28.3988,28.3617,28.3617,42300.0
2011-01-04 11:50:00,38.25,38.29,38.24,38.28,89900.0,28.3691,28.3988,28.3617,28.3914,89900.0
2011-01-04 11:55:00,38.28,38.28,38.2,38.2,88300.0,28.3914,28.3914,28.332,28.332,88300.0
2011-01-04 12:00:00,38.21,38.24,38.2,38.22,48500.0,28.3395,28.3617,28.332,28.3469,48500.0
2011-01-04 12:05:00,38.22,38.23,38.17,38.17,102500.0,28.3469,28.3543,28.3098,28.3098,102500.0
2011-01-04 12:10:00,38.18,38.23,38.18,38.23,255700.0,28.3172,28.3543,28.3172,28.3543,255700.0
2011-01-04 12:15:00,38.23,38.24,38.21,38.21,81700.0,28.3543,28.3617,28.3395,28.3395,81700.0
2011-01-04 12:20:00,38.2,38.21,38.14,38.15,141100.0,28.332,28.3395,28.2875,28.295,141100.0
2011-01-04 12:25:00,38.16,38.16,38.1,38.12,173500.0,28.3024,28.3024,28.2579,28.2727,173500.0
2011-01-04 12:30:00,38.12,38.13,38.08,38.09,38500.0,28.2727,28.2801,28.243,28.2505,38500.0
2011-01-04 12:35:00,38.09,38.1,38.04,38.04,141400.0,28.2505,28.2579,28.2134,28.2134,141400.0
2011-01-04 12:40:00,38.04,38.05,38.0,38.01,178300.0,28.2134,28.2208,28.1837,28.1911,178300.0
2011-01-04 12:45:00,38.0,38.01,37.97,38.0,155800.0,28.1837,28.1911,28.1615,28.1837,155800.0
2011-01-04 12:50:00,38.0,38.02,37.99,38.02,45900.0,28.1837,28.1985,28.1763,28.1985,45900.0
2011-01-04 12:55:00,38.03,38.07,38.03,38.07,21700.0,28.206,28.2356,28.206,28.2356,21700.0
2011-01-04 13:00:00,38.07,38.11,38.07,38.11,82100.0,28.2356,28.2653,28.2356,28.2653,82100.0
2011-01-04 13:05:00,38.11,38.13,38.11,38.12,32500.0,28.2653,28.2801,28.2653,28.2727,32500.0
2011-01-04 13:10:00,38.12,38.17,38.12,38.16,37100.0,28.2727,28.3098,28.2727,28.3024,37100.0
2011-01-04 13:15:00,38.17,38.21,38.17,38.2,67300.0,28.3098,28.3395,28.3098,28.332,67300.0
2011-01-04 13:20:00,38.21,38.22,38.18,38.19,43200.0,28.3395,28.3469,28.3172,28.3246,43200.0
2011-01-04 13:25:00,38.19,38.22,38.17,38.22,59900.0,28.3246,28.3469,28.3098,28.3469,59900.0
2011-01-04 13:30:00,38.21,38.24,38.2,38.22,13300.0,28.3395,28.3617,28.332,28.3469,13300.0
2011-01-04 13:35:00,38.21,38.24,38.21,38.24,144700.0,28.3395,28.3617,28.3395,28.3617,144700.0
2011-01-04 13:40:00,38.23,38.23,38.19,38.21,67100.0,28.3543,28.3543,28.3246,28.3395,67100.0
2011-01-04 13:45:00,38.21,38.24,38.21,38.24,34600.0,28.3395,28.3617,28.3395,28.3617,34600.0
2011-01-04 13:50:00,38.23,38.25,38.22,38.23,17400.0,28.3543,28.3691,28.3469,28.3543,17400.0
2011-01-04 13:55:00,38.23,38.25,38.22,38.25,14900.0,28.3543,28.3691,28.3469,28.3691,14900.0
2011-01-04 14:00:00,38.24,38.26,38.22,38.25,56900.0,28.3617,28.3765,28.3469,28.3691,56900.0
2011-01-04 14:05:00,38.26,38.32,38.26,38.32,75800.0,28.3765,28.421,28.3765,28.421,75800.0
2011-01-04 14:10:00,38.31,38.33,38.28,38.32,53000.0,28.4136,28.4285,28.3914,28.421,53000.0
2011-01-04 14:15:00,38.31,38.33,38.31,38.32,13900.0,28.4136,28.4285,28.4136,28.421,13900.0
2011-01-04 14:20:00,38.33,38.36,38.32,38.35,81400.0,28.4285,28.4507,28.421,28.4433,81400.0
2011-01-04 14:25:00,38.35,38.4,38.35,38.38,85000.0,28.4433,28.4804,28.4433,28.4655,85000.0
2011-01-04 14:30:00,38.37,38.38,38.33,38.36,137100.0,28.4581,28.4655,28.4285,28.4507,137100.0
2011-01-04 14:35:00,38.36,38.37,38.29,38.29,158800.0,28.4507,28.4581,28.3988,28.3988,158800.0
2011-01-04 14:40:00,38.3,38.34,38.3,38.33,162300.0,28.4062,28.4359,28.4062,28.4285,162300.0
2011-01-04 14:45:00,38.34,38.34,38.31,38.32,44000.0,28.4359,28.4359,28.4136,28.421,44000.0
2011-01-04 14:50:00,38.32,38.36,38.31,38.34,33800.0,28.421,28.4507,28.4136,28.4359,33800.0
2011-01-04 14:55:00,38.35,38.35,38.32,38.33,48700.0,28.4433,28.4433,28.421,28.4285,48700.0
2011-01-04 15:00:00,38.33,38.35,38.33,38.33,28600.0,28.4285,28.4433,28.4285,28.4285,28600.0
2011-01-04 15:05:00,38.34,38.35,38.32,38.34,113100.0,28.4359,28.4433,28.421,28.4359,113100.0
2011-01-04 15:10:00,38.34,38.35,38.32,38.33,47800.0,28.4359,28.4433,28.421,28.4285,47800.0
2011-01-04 15:15:00,38.34,38.35,38.31,38.35,42000.0,28.4359,28.4433,28.4136,28.4433,42000.0
2011-01-04 15:20:00,38.35,38.41,38.33,38.41,62800.0,28.4433,28.4878,28.4285,28.4878,62800.0
2011-01-04 15:25:00,38.42,38.44,38.41,38.41,34700.0,28.4952,28.51,28.4878,28.4878,34700.0
2011-01-04 15:30:00,38.42,38.42,38.34,38.36,95400.0,28.4952,28.4952,28.4359,28.4507,95400.0
2011-01-04 15:35:00,38.36,38.42,38.34,38.42,188300.0,28.4507,28.4952,28.4359,28.4952,188300.0
2011-01-04 15:40:00,38.41,38.46,38.41,38.45,148200.0,28.4878,28.5249,28.4878,28.5175,148200.0
2011-01-04 15:45:00,38.45,38.47,38.43,38.46,304500.0,28.5175,28.5323,28.5026,28.5249,304500.0
2011-01-04 15:50:00,38.46,38.47,38.44,38.47,132100.0,28.5249,28.5323,28.51,28.5323,132100.0
2011-01-04 15:55:00,38.47,38.51,38.46,38.46,464900.0,28.5323,28.562,28.5249,28.5249,464900.0
2011-01-05 09:30:00,38.26,38.33,38.12,38.23,161800.0,28.3765,28.4285,28.2727,28.3543,161800.0
2011-01-05 09:35:00,38.22,38.22,38.09,38.16,70000.0,28.3469,28.3469,28.2505,28.3024,70000.0
2011-01-05 09:40:00,38.16,38.28,38.15,38.24,73700.0,28.3024,28.3914,28.295,28.3617,73700.0
2011-01-05 09:45:00,38.25,38.32,38.24,38.32,123500.0,28.3691,28.421,28.3617,28.421,123500.0
2011-01-05 09:50:00,38.32,38.32,38.27,38.27,192100.0,28.421,28.421,28.384,28.384,192100.0
2011-01-05 09:55:00,38.27,38.27,38.22,38.24,20500.0,28.384,28.384,28.3469,28.3617,20500.0
2011-01-05 10:00:00,38.24,38.25,38.16,38.23,528900.0,28.3617,28.3691,28.3024,28.3543,528900.0
2011-01-05 10:05:00,38.24,38.33,38.24,38.33,86500.0,28.3617,28.4285,28.3617,28.4285,86500.0
2011-01-05 10:10:00,38.33,38.33,38.28,38.29,78900.0,28.4285,28.4285,28.3914,28.3988,78900.0
2011-01-05 10:15:00,38.29,38.32,38.24,38.31,205600.0,28.3988,28.421,28.3617,28.4136,205600.0
2011-01-05 10:20:00,38.31,38.33,38.27,38.28,111100.0,28.4136,28.4285,28.384,28.3914,111100.0
2011-01-05 10:25:00,38.27,38.31,38.24,38.27,129300.0,28.384,28.4136,28.3617,28.384,129300.0
2011-01-05 10:30:00,38.27,38.28,38.22,38.24,59200.0,28.384,28.3914,28.3469,28.3617,59200.0
2011-01-05 10:35:00,38.26,38.34,38.26,38.32,56800.0,28.3765,28.4359,28.3765,28.421,56800.0
2011-01-05 10:40:00,38.33,38.35,38.31,38.33,99100.0,28.4285,28.4433,28.4136,28.4285,99100.0
2011-01-05 10:45:00,38.33,38.38,38.32,38.37,52900.0,28.4285,28.4655,28.421,28.4581,52900.0
2011-01-05 10:50:00,38.38,38.4,38.37,38.38,33600.0,28.4655,28.4804,28.4581,28.4655,33600.0
2011-01-05 10:55:00,38.37,38.37,38.31,38.32,71600.0,28.4581,28.4581,28.4136,28.421,71600.0
2011-01-05 11:00:00,38.33,38.33,38.3,38.31,37300.0,28.4285,28.4285,28.4062,28.4136,37300.0
2011-01-05 11:05:00,38.31,38.39,38.31,38.39,35200.0,28.4136,28.473,28.4136,28.473,35200.0
2011-01-05 11:10:00,38.39,38.41,38.38,38.4,62200.0,28.473,28.4878,28.4655,28.4804,62200.0
2011-01-05 11:15:00,38.4,38.43,38.39,38.42,124500.0,28.4804,28.5026,28.473,28.4952,124500.0
2011-01-05 11:20:00,38.42,38.49,38.42,38.49,66200.0,28.4952,28.5471,28.4952,28.5471,66200.0
2011-01-05 11:25:00,38.49,38.51,38.48,38.49,36000.0,28.5471,28.562,28.5397,28.5471,36000.0
2011-01-05 11:30:00,38.49,38.53,38.49,38.52,118400.0,28.5471,28.5768,28.5471,28.5694,118400.0
2011-01-05 11:35:00,38.52,38.54,38.51,38.52,399200.0,28.5694,28.5842,28.562,28.5694,399200.0
2011-01-05 11:40:00,38.52,38.52,38.45,38.46,99100.0,28.5694,28.5694,28.5175,28.5249,99100.0
2011-01-05 11:45:00,38.46,38.5,38.45,38.47,38700.0,28.5249,28.5545,28.5175,28.5323,38700.0
2011-01-05 11:50:00,38.47,38.49,38.46,38.47,51000.0,28.5323,28.5471,28.5249,28.5323,51000.0
2011-01-05 11:55:00,38.46,38.48,38.45,38.45,12700.0,28.5249,28.5397,28.5175,28.5175,12700.0
2011-01-05 12:00:00,38.45,38.48,38.44,38.48,12700.0,28.5175,28.5397,28.51,28.5397,12700.0
2011-01-05 12:05:00,38.48,38.52,38.47,38.52,67700.0,28.5397,28.5694,28.5323,28.5694,67700.0
2011-01-05 12:10:00,38.53,38.54,38.5,38.5,130200.0,28.5768,28.5842,28.5545,28.5545,130200.0
2011-01-05 12:15:00,38.49,38.51,38.47,38.51,64000.0,28.5471,28.562,28.5323,28.562,64000.0
2011-01-05 12:20:00,38.51,38.52,38.47,38.49,20300.0,28.562,28.5694,28.5323,28.5471,20300.0
2011-01-05 12:25:00,38.49,38.51,38.49,38.5,41900.0,28.5471,28.562,28.5471,28.5545,41900.0
2011-01-05 12:30:00,38.51,38.52,38.49,38.51,30900.0,28.562,28.5694,28.5471,28.562,30900.0
2011-01-05 12:35:00,38.51,38.54,38.51,38.53,106100.0,28.562,28.5842,28.562,28.5768,106100.0
2011-01-05 12:40:00,38.53,38.54,38.51,38.54,19800.0,28.5768,28.5842,28.562,28.5842,19800.0
2011-01-05 12:45:00,38.54,38.54,38.51,38.51,19000.0,28.5842,28.5842,28.562,28.562,19000.0
2011-01-05 12:50:00,38.51,38.53,38.5,38.5,67200.0,28.562,28.5768,28.5545,28.5545,67200.0
2011-01-05 12:55:00,38.51,38.51,38.47,38.48,13900.0,28.562,28.562,28.5323,28.5397,13900.0
2011-01-05 13:00:00,38.48,38.51,38.47,38.47,38100.0,28.5397,28.562,28.5323,28.5323,38100.0
2011-01-05 13:05:00,38.48,38.49,38.47,38.49,78400.0,28.5397,28.5471,28.5323,28.5471,78400.0
2011-01-05 13:10:00,38.5,38.51,38.48,38.5,30100.0,28.5545,28.562,28.5397,28.5545,30100.0
2011-01-05 13:15:00,38.5,38.5,38.46,38.46,520700.0,28.5545,28.5545,28.5249,28.5249,520700.0
2011-01-05 13:20:00,38.46,38.48,38.46,38.47,58700.0,28.5249,28.5397,28.5249,28.5323,58700.0
2011-01-05 13:25:00,38.47,38.5,38.47,38.5,17100.0,28.5323,28.5545,28.5323,28.5545,17100.0
2011-01-05 13:30:00,38.5,38.5,38.47,38.48,13000.0,28.5545,28.5545,28.5323,28.5397,13000.0
2011-01-05 13:35:00,38.49,38.53,38.49,38.53,38600.0,28.5471,28.5768,28.5471,28.5768,38600.0
2011-01-05 13:40:00,38.51,38.52,38.49,38.51,8900.0,28.562,28.5694,28.5471,28.562,8900.0
2011-01-05 13:45:00,38.52,38.56,38.52,38.54,96600.0,28.5694,28.599,28.5694,28.5842,96600.0
2011-01-05 13:50:00,38.53,38.54,38.52,38.53,36400.0,28.5768,28.5842,28.5694,28.5768,36400.0
2011-01-05 13:55:00,38.53,38.55,38.52,38.55,27700.0,28.5768,28.5916,28.5694,28.5916,27700.0
2011-01-05 14:00:00,38.55,38.57,38.52,38.56,30100.0,28.5916,28.6065,28.5694,28.599,30100.0
2011-01-05 14:05:00,38.56,38.57,38.55,38.55,51700.0,28.599,28.6065,28.5916,28.5916,51700.0
2011-01-05 14:10:00,38.55,38.55,38.51,38.53,18700.0,28.5916,28.5916,28.562,28.5768,18700.0
2011-01-05 14:15:00,38.54,38.55,38.52,38.55,33500.0,28.5842,28.5916,28.5694,28.5916,33500.0
2011-01-05 14:20:00,38.54,38.55,38.52,38.53,30400.0,28.5842,28.5916,28.5694,28.5768,30400.0
2011-01-05 14:25:00,38.53,38.54,38.48,38.48,22200.0,28.5768,28.5842,28.5397,28.5397,22200.0
2011-01-05 14:30:00,38.48,38.48,38.46,38.48,38700.0,28.5397,28.5397,28.5249,28.5397,38700.0
2011-01-05 14:35:00,38.48,38.49,38.44,38.45,181400.0,28.5397,28.5471,28.51,28.5175,181400.0
2011-01-05 14:40:00,38.45,38.48,38.45,38.48,47300.0,28.5175,28.5397,28.5175,28.5397,47300.0
2011-01-05 14:45:00,38.48,38.5,38.48,38.49,11200.0,28.5397,28.5545,28.5397,28.5471,11200.0
2011-01-05 14:50:00,38.49,38.49,38.47,38.48,15500.0,28.5471,28.5471,28.5323,28.5397,15500.0
2011-01-05 14:55:00,38.48,38.49,38.46,38.49,51600.0,28.5397,28.5471,28.5249,28.5471,51600.0
2011-01-05 15:00:00,38.49,38.5,38.48,38.48,23900.0,28.5471,28.5545,28.5397,28.5397,23900.0
2011-01-05 15:05:00,38.49,38.52,38.48,38.52,15800.0,28.5471,28.5694,28.5397,28.5694,15800.0
2011-01-05 15:10:00,38.52,38.54,38.49,38.49,34200.0,28.5694,28.5842,28.5471,28.5471,34200.0
2011-01-05 15:15:00,38.5,38.54,38.49,38.54,45700.0,28.5545,28.5842,28.5471,28.5842,45700.0
2011-01-05 15:20:00,38.54,38.54,38.51,38.53,26700.0,28.5842,28.5842,28.562,28.5768,26700.0
2011-01-05 15:25:00,38.53,38.55,38.51,38.52,51500.0,28.5768,28.5916,28.562,28.5694,51500.0
2011-01-05 15:30:00,38.52,38.55,38.51,38.54,53300.0,28.5694,28.5916,28.562,28.5842,53300.0
2011-01-05 15:35:00,38.54,38.56,38.53,38.54,47100.0,28.5842,28.599,28.5768,28.5842,47100.0
2011-01-05 15:40:00,38.55,38.55,38.51,38.51,96300.0,28.5916,28.5916,28.562,28.562,96300.0
2011-01-05 15:45:00,38.51,38.56,38.5,38.55,43800.0,28.562,28.599,28.5545,28.5916,43800.0
2011-01-05 15:50:00,38.55,38.56,38.5,38.51,77500.0,28.5916,28.599,28.5545,28.562,77500.0
2011-01-05 15:55:00,38.51,38.53,38.5,38.53,426500.0,28.562,28.5768,28.5545,28.5768,426500.0
2011-01-06 09:30:00,38.57,38.57,38.48,38.48,66900.0,28.6065,28.6065,28.5397,28.5397,66900.0
2011-01-06 09:35:00,38.48,38.51,38.45,38.48,239100.0,28.5397,28.562,28.5175,28.5397,239100.0
2011-01-06 09:40:00,38.49,38.49,38.42,38.48,344200.0,28.5471,28.5471,28.4952,28.5397,344200.0
2011-01-06 09:45:00,38.48,38.59,38.48,38.59,129200.0,28.5397,28.6213,28.5397,28.6213,129200.0
2011-01-06 09:50:00,38.59,38.7,38.59,38.69,209900.0,28.6213,28.7029,28.6213,28.6955,209900.0
2011-01-06 09:55:00,38.7,38.7,38.63,38.64,58000.0,28.7029,28.7029,28.651,28.6584,58000.0
2011-01-06 10:00:00,38.64,38.69,38.63,38.64,90500.0,28.6584,28.6955,28.651,28.6584,90500.0
2011-01-06 10:05:00,38.64,38.67,38.61,38.61,78600.0,28.6584,28.6806,28.6361,28.6361,78600.0
2011-01-06 10:10:00,38.62,38.63,38.6,38.6,354200.0,28.6435,28.651,28.6287,28.6287,354200.0
2011-01-06 10:15:00,38.61,38.65,38.6,38.65,106200.0,28.6361,28.6658,28.6287,28.6658,106200.0
2011-01-06 10:20:00,38.65,38.71,38.64,38.7,90400.0,28.6658,28.7103,28.6584,28.7029,90400.0
2011-01-06 10:25:00,38.7,38.72,38.67,38.69,78900.0,28.7029,28.7177,28.6806,28.6955,78900.0
2011-01-06 10:30:00,38.69,38.72,38.67,38.72,91800.0,28.6955,28.7177,28.6806,28.7177,91800.0
2011-01-06 10:35:00,38.72,38.75,38.7,38.73,133400.0,28.7177,28.74,28.7029,28.7251,133400.0
2011-01-06 10:40:00,38.74,38.74,38.69,38.72,77300.0,28.7325,28.7325,28.6955,28.7177,77300.0
2011-01-06 10:45:00,38.73,38.74,38.66,38.67,86600.0,28.7251,28.7325,28.6732,28.6806,86600.0
2011-01-06 10:50:00,38.67,38.67,38.56,38.6,226300.0,28.6806,28.6806,28.599,28.6287,226300.0
2011-01-06 10:55:00,38.61,38.62,38.55,38.58,245700.0,28.6361,28.6435,28.5916,28.6139,245700.0
2011-01-06 11:00:00,38.58,38.59,38.41,38.41,187300.0,28.6139,28.6213,28.4878,28.4878,187300.0
2011-01-06 11:05:00,38.42,38.42,38.33,38.33,215100.0,28.4952,28.4952,28.4285,28.4285,215100.0
2011-01-06 11:10:00,38.33,38.4,38.32,38.38,87000.0,28.4285,28.4804,28.421,28.4655,87000.0
2011-01-06 11:15:00,38.39,38.46,38.39,38.46,84200.0,28.473,28.5249,28.473,28.5249,84200.0
2011-01-06 11:20:00,38.47,38.48,38.43,38.46,39400.0,28.5323,28.5397,28.5026,28.5249,39400.0
2011-01-06 11:25:00,38.47,38.48,38.45,38.47,60700.0,28.5323,28.5397,28.5175,28.5323,60700.0
2011-01-06 11:30:00,38.47,38.49,38.46,38.47,47800.0,28.5323,28.5471,28.5249,28.5323,47800.0
2011-01-06 11:35:00,38.47,38.48,38.43,38.43,82600.0,28.5323,28.5397,28.5026,28.5026,82600.0
2011-01-06 11:40:00,38.43,38.43,38.38,38.43,60200.0,28.5026,28.5026,28.4655,28.5026,60200.0
2011-01-06 11:45:00,38.43,38.51,38.42,38.5,240100.0,28.5026,28.562,28.4952,28.5545,240100.0
2011-01-06 11:50:00,38.51,38.54,38.5,38.5,148500.0,28.562,28.5842,28.5545,28.5545,148500.0
2011-01-06 11:55:00,38.5,38.52,38.47,38.47,27500.0,28.5545,28.5694,28.5323,28.5323,27500.0
2011-01-06 12:00:00,38.47,38.49,38.42,38.44,66100.0,28.5323,28.5471,28.4952,28.51,66100.0
2011-01-06 12:05:00,38.45,38.45,38.4,38.4,52800.0,28.5175,28.5175,28.4804,28.4804,52800.0
2011-01-06 12:10:00,38.41,38.44,38.4,38.43,22900.0,28.4878,28.51,28.4804,28.5026,22900.0
2011-01-06 12:15:00,38.43,38.45,38.41,38.41,25800.0,28.5026,28.5175,28.4878,28.4878,25800.0
2011-01-06 12:20:00,38.42,38.42,38.39,38.41,23700.0,28.4952,28.4952,28.473,28.4878,23700.0
2011-01-06 12:25:00,38.41,38.43,38.41,38.41,21800.0,28.4878,28.5026,28.4878,28.4878,21800.0
2011-01-06 12:30:00,38.42,38.42,38.39,38.4,22100.0,28.4952,28.4952,28.473,28.4804,22100.0
2011-01-06 12:35:00,38.4,38.4,38.35,38.37,29400.0,28.4804,28.4804,28.4433,28.4581,29400.0
2011-01-06 12:40:00,38.38,38.43,38.36,38.43,49200.0,28.4655,28.5026,28.4507,28.5026,49200.0
2011-01-06 12:45:00,38.44,38.48,38.43,38.45,27500.0,28.51,28.5397,28.5026,28.5175,27500.0
2011-01-06 12:50:00,38.46,38.47,38.45,38.46,12000.0,28.5249,28.5323,28.5175,28.5249,12000.0
2011-01-06 12:55:00,38.46,38.46,38.4,38.4,25700.0,28.5249,28.5249,28.4804,28.4804,25700.0
2011-01-06 13:00:00,38.4,38.41,38.36,38.36,27000.0,28.4804,28.4878,28.4507,28.4507,27000.0
2011-01-06 13:05:00,38.35,38.37,38.3,38.34,155600.0,28.4433,28.4581,28.4062,28.4359,155600.0
2011-01-06 13:10:00,38.34,38.34,38.3,38.33,43600.0,28.4359,28.4359,28.4062,28.4285,43600.0
2011-01-06 13:15:00,38.34,38.36,38.33,38.33,24800.0,28.4359,28.4507,28.4285,28.4285,24800.0
2011-01-06 13:20:00,38.34,38.36,38.32,38.33,16800.0,28.4359,28.4507,28.421,28.4285,16800.0
2011-01-06 13:25:00,38.33,38.34,38.31,38.31,13000.0,28.4285,28.4359,28.4136,28.4136,13000.0
2011-01-06 13:30:00,38.31,38.34,38.31,38.32,20700.0,28.4136,28.4359,28.4136,28.421,20700.0
2011-01-06 13:35:00,38.33,38.33,38.29,38.32,111600.0,28.4285,28.4285,28.3988,28.421,111600.0
2011-01-06 13:40:00,38.33,38.36,38.32,38.35,35000.0,28.4285,28.4507,28.421,28.4433,35000.0
2011-01-06 13:45:00,38.35,38.38,38.34,38.36,17600.0,28.4433,28.4655,28.4359,28.4507,17600.0
2011-01-06 13:50:00,38.37,38.4,38.37,38.39,15500.0,28.4581,28.4804,28.4581,28.473,15500.0
2011-01-06 13:55:00,38.39,38.45,38.37,38.44,81700.0,28.473,28.5175,28.4581,28.51,81700.0
2011-01-06 14:00:00,38.44,38.46,38.44,38.44,99800.0,28.51,28.5249,28.51,28.51,99800.0
2011-01-06 14:05:00,38.44,38.45,38.42,38.43,50300.0,28.51,28.5175,28.4952,28.5026,50300.0
2011-01-06 14:10:00,38.43,38.44,38.42,38.43,21200.0,28.5026,28.51,28.4952,28.5026,21200.0
2011-01-06 14:15:00,38.43,38.46,38.43,38.44,16000.0,28.5026,28.5249,28.5026,28.51,16000.0
2011-01-06 14:20:00,38.44,38.44,38.39,38.4,44300.0,28.51,28.51,28.473,28.4804,44300.0
2011-01-06 14:25:00,38.4,38.43,38.38,38.4,52200.0,28.4804,28.5026,28.4655,28.4804,52200.0
2011-01-06 14:30:00,38.4,38.4,38.36,38.36,24400.0,28.4804,28.4804,28.4507,28.4507,24400.0
2011-01-06 14:35:00,38.36,38.39,38.35,38.38,42600.0,28.4507,28.473,28.4433,28.4655,42600.0
2011-01-06 14:40:00,38.38,38.38,38.31,38.32,40500.0,28.4655,28.4655,28.4136,28.421,40500.0
2011-01-06 14:45:00,38.31,38.34,38.29,38.29,166000.0,28.4136,28.4359,28.3988,28.3988,166000.0
2011-01-06 14:50:00,38.3,38.31,38.28,38.31,212700.0,28.4062,28.4136,28.3914,28.4136,212700.0
2011-01-06 14:55:00,38.3,38.33,38.29,38.31,36000.0,28.4062,28.4285,28.3988,28.4136,36000.0
2011-01-06 15:00:00,38.32,38.35,38.31,38.35,20500.0,28.421,28.4433,28.4136,28.4433,20500.0
2011-01-06 15:05:00,38.36,38.39,38.34,38.37,37200.0,28.4507,28.473,28.4359,28.4581,37200.0
2011-01-06 15:10:00,38.38,38.4,38.36,38.4,32900.0,28.4655,28.4804,28.4507,28.4804,32900.0
2011-01-06 15:15:00,38.4,38.41,38.33,38.33,82900.0,28.4804,28.4878,28.4285,28.4285,82900.0
2011-01-06 15:20:00,38.34,38.34,38.29,38.3,53300.0,28.4359,28.4359,28.3988,28.4062,53300.0
2011-01-06 15:25:00,38.3,38.3,38.24,38.28,83500.0,28.4062,28.4062,28.3617,28.3914,83500.0
2011-01-06 15:30:00,38.29,38.31,38.27,38.29,63300.0,28.3988,28.4136,28.384,28.3988,63300.0
2011-01-06 15:35:00,38.3,38.38,38.28,38.34,72800.0,28.4062,28.4655,28.3914,28.4359,72800.0
2011-01-06 15:40:00,38.35,38.38,38.33,38.35,91500.0,28.4433,28.4655,28.4285,28.4433,91500.0
2011-01-06 15:45:00,38.35,38.37,38.33,38.35,106200.0,28.4433,28.4581,28.4285,28.4433,106200.0
2011-01-06 15:50:00,38.35,38.37,38.34,38.35,143300.0,28.4433,28.4581,28.4359,28.4433,143300.0
2011-01-06 15:55:00,38.35,38.38,38.34,38.37,711700.0,28.4433,28.4655,28.4359,28.4581,711700.0
2011-01-07 09:30:00,38.47,38.55,38.39,38.53,323800.0,28.5323,28.5916,28.473,28.5768,323800.0
2011-01-07 09:35:00,38.53,38.56,38.48,38.48,105700.0,28.5768,28.599,28.5397,28.5397,105700.0
2011-01-07 09:40:00,38.47,38.5,38.41,38.49,420900.0,28.5323,28.5545,28.4878,28.5471,420900.0
2011-01-07 09:45:00,38.5,38.51,38.34,38.34,231000.0,28.5545,28.562,28.4359,28.4359,231000.0
2011-01-07 09:50:00,38.34,38.37,38.31,38.32,151000.0,28.4359,28.4581,28.4136,28.421,151000.0
2011-01-07 09:55:00,38.31,38.4,38.31,38.34,184400.0,28.4136,28.4804,28.4136,28.4359,184400.0
2011-01-07 10:00:00,38.33,38.41,38.32,38.4,131600.0,28.4285,28.4878,28.421,28.4804,131600.0
2011-01-07 10:05:00,38.4,38.47,38.39,38.47,75200.0,28.4804,28.5323,28.473,28.5323,75200.0
2011-01-07 10:10:00,38.47,38.52,38.47,38.52,189800.0,28.5323,28.5694,28.5323,28.5694,189800.0
2011-01-07 10:15:00,38.53,38.55,38.52,38.54,56500.0,28.5768,28.5916,28.5694,28.5842,56500.0
2011-01-07 10:20:00,38.55,38.55,38.51,38.52,103600.0,28.5916,28.5916,28.562,28.5694,103600.0
2011-01-07 10:25:00,38.52,38.52,38.49,38.52,30100.0,28.5694,28.5694,28.5471,28.5694,30100.0
2011-01-07 10:30:00,38.52,38.58,38.52,38.56,50000.0,28.5694,28.6139,28.5694,28.599,50000.0
2011-01-07 10:35:00,38.57,38.57,38.53,38.55,62600.0,28.6065,28.6065,28.5768,28.5916,62600.0
2011-01-07 10:40:00,38.54,38.55,38.44,38.45,84600.0,28.5842,28.5916,28.51,28.5175,84600.0
2011-01-07 10:45:00,38.45,38.52,38.44,38.52,74300.0,28.5175,28.5694,28.51,28.5694,74300.0
2011-01-07 10:50:00,38.51,38.51,38.45,38.45,139400.0,28.562,28.562,28.5175,28.5175,139400.0
2011-01-07 10:55:00,38.46,38.55,38.46,38.53,52500.0,28.5249,28.5916,28.5249,28.5768,52500.0
2011-01-07 11:00:00,38.52,38.54,38.49,38.52,93100.0,28.5694,28.5842,28.5471,28.5694,93100.0
2011-01-07 11:05:00,38.51,38.52,38.45,38.45,72300.0,28.562,28.5694,28.5175,28.5175,72300.0
2011-01-07 11:10:00,38.44,38.48,38.43,38.46,212200.0,28.51,28.5397,28.5026,28.5249,212200.0
2011-01-07 11:15:00,38.46,38.47,38.44,38.45,42500.0,28.5249,28.5323,28.51,28.5175,42500.0
2011-01-07 11:20:00,38.45,38.46,38.37,38.37,81800.0,28.5175,28.5249,28.4581,28.4581,81800.0
2011-01-07 11:25:00,38.37,38.39,38.35,38.35,202800.0,28.4581,28.473,28.4433,28.4433,202800.0
2011-01-07 11:30:00,38.35,38.35,38.22,38.27,115700.0,28.4433,28.4433,28.3469,28.384,115700.0
2011-01-07 11:35:00,38.26,38.27,38.23,38.26,103000.0,28.3765,28.384,28.3543,28.3765,103000.0
2011-01-07 11:40:00,38.26,38.32,38.24,38.3,80100.0,28.3765,28.421,28.3617,28.4062,80100.0
2011-01-07 11:45:00,38.3,38.32,38.26,38.31,58000.0,28.4062,28.421,28.3765,28.4136,58000.0
2011-01-07 11:50:00,38.31,38.32,38.25,38.29,487700.0,28.4136,28.421,28.3691,28.3988,487700.0
2011-01-07 11:55:00,38.29,38.3,38.24,38.27,43300.0,28.3988,28.4062,28.3617,28.384,43300.0
2011-01-07 12:00:00,38.26,38.26,38.22,38.23,58200.0,28.3765,28.3765,28.3469,28.3543,58200.0
2011-01-07 12:05:00,38.23,38.23,38.2,38.22,15300.0,28.3543,28.3543,28.332,28.3469,15300.0
2011-01-07 12:10:00,38.22,38.23,38.19,38.19,22200.0,28.3469,28.3543,28.3246,28.3246,22200.0
2011-01-07 12:15:00,38.2,38.22,38.18,38.22,105200.0,28.332,28.3469,28.3172,28.3469,105200.0
2011-01-07 12:20:00,38.23,38.23,38.2,38.21,12000.0,28.3543,28.3543,28.332,28.3395,12000.0
2011-01-07 12:25:00,38.2,38.21,38.14,38.14,111700.0,28.332,28.3395,28.2875,28.2875,111700.0
2011-01-07 12:30:00,38.14,38.16,38.1,38.13,67700.0,28.2875,28.3024,28.2579,28.2801,67700.0
2011-01-07 12:35:00,38.13,38.18,38.13,38.16,62400.0,28.2801,28.3172,28.2801,28.3024,62400.0
2011-01-07 12:40:00,38.17,38.17,38.09,38.1,389300.0,28.3098,28.3098,28.2505,28.2579,389300.0
2011-01-07 12:45:00,38.1,38.1,38.05,38.07,352200.0,28.2579,28.2579,28.2208,28.2356,352200.0
2011-01-07 12:50:00,38.06,38.06,37.98,38.01,416700.0,28.2282,28.2282,28.1689,28.1911,416700.0
2011-01-07 12:55:00,38.01,38.11,38.0,38.11,103200.0,28.1911,28.2653,28.1837,28.2653,103200.0
2011-01-07 13:00:00,38.12,38.15,38.1,38.11,153100.0,28.2727,28.295,28.2579,28.2653,153100.0
2011-01-07 13:05:00,38.11,38.16,38.1,38.13,25600.0,28.2653,28.3024,28.2579,28.2801,25600.0
2011-01-07 13:10:00,38.12,38.12,38.1,38.12,36400.0,28.2727,28.2727,28.2579,28.2727,36400.0
2011-01-07 13:15:00,38.13,38.22,38.13,38.21,179700.0,28.2801,28.3469,28.2801,28.3395,179700.0
2011-01-07 13:20:00,38.21,38.21,38.16,38.19,67700.0,28.3395,28.3395,28.3024,28.3246,67700.0
2011-01-07 13:25:00,38.19,38.2,38.14,38.18,84800.0,28.3246,28.332,28.2875,28.3172,84800.0
2011-01-07 13:30:00,38.17,38.22,38.16,38.22,32900.0,28.3098,28.3469,28.3024,28.3469,32900.0
2011-01-07 13:35:00,38.21,38.24,38.21,38.24,50500.0,28.3395,28.3617,28.3395,28.3617,50500.0
2011-01-07 13:40:00,38.24,38.25,38.2,38.22,89800.0,28.3617,28.3691,28.332,28.3469,89800.0
2011-01-07 13:45:00,38.22,38.24,38.22,38.23,17200.0,28.3469,28.3617,28.3469,28.3543,17200.0
2011-01-07 13:50:00,38.23,38.23,38.19,38.19,107400.0,28.3543,28.3543,28.3246,28.3246,107400.0
2011-01-07 13:55:00,38.18,38.18,38.12,38.12,591300.0,28.3172,28.3172,28.2727,28.2727,591300.0
2011-01-07 14:00:00,38.12,38.21,38.12,38.19,100200.0,28.2727,28.3395,28.2727,28.3246,100200.0
2011-01-07 14:05:00,38.18,38.2,38.14,38.17,40400.0,28.3172,28.332,28.2875,28.3098,40400.0
2011-01-07 14:10:00,38.17,38.2,38.15,38.2,31000.0,28.3098,28.332,28.295,28.332,31000.0
2011-01-07 14:15:00,38.2,38.21,38.19,38.2,35400.0,28.332,28.3395,28.3246,28.332,35400.0
2011-01-07 14:20:00,38.21,38.22,38.21,38.21,20600.0,28.3395,28.3469,28.3395,28.3395,20600.0
2011-01-07 14:25:00,38.21,38.23,38.2,38.22,7300.0,28.3395,28.3543,28.332,28.3469,7300.0
2011-01-07 14:30:00,38.22,38.22,38.2,38.21,23700.0,28.3469,28.3469,28.332,28.3395,23700.0
2011-01-07 14:35:00,38.21,38.25,38.19,38.24,150800.0,28.3395,28.3691,28.3246,28.3617,150800.0
2011-01-07 14:40:00,38.24,38.26,38.24,38.24,132400.0,28.3617,28.3765,28.3617,28.3617,132400.0
2011-01-07 14:45:00,38.24,38.27,38.22,38.26,178900.0,28.3617,28.384,28.3469,28.3765,178900.0
2011-01-07 14:50:00,38.27,38.28,38.23,38.24,105100.0,28.384,28.3914,28.3543,28.3617,105100.0
2011-01-07 14:55:00,38.24,38.27,38.24,38.25,92400.0,28.3617,28.384,28.3617,28.3691,92400.0
2011-01-07 15:00:00,38.25,38.26,38.23,38.24,61200.0,28.3691,28.3765,28.3543,28.3617,61200.0
2011-01-07 15:05:00,38.24,38.26,38.23,38.24,63600.0,28.3617,28.3765,28.3543,28.3617,63600.0
2011-01-07 15:10:00,38.24,38.27,38.2,38.21,94400.0,28.3617,28.384,28.332,28.3395,94400.0
2011-01-07 15:15:00,38.21,38.28,38.2,38.26,182600.0,28.3395,28.3914,28.332,28.3765,182600.0
2011-01-07 15:20:00,38.27,38.29,38.25,38.27,63700.0,28.384,28.3988,28.3691,28.384,63700.0
2011-01-07 15:25:00,38.28,38.28,38.22,38.23,103900.0,28.3914,28.3914,28.3469,28.3543,103900.0
2011-01-07 15:30:00,38.23,38.27,38.22,38.26,130100.0,28.3543,28.384,28.3469,28.3765,130100.0
2011-01-07 15:35:00,38.26,38.29,38.25,38.28,208400.0,28.3765,28.3988,28.3691,28.3914,208400.0
2011-01-07 15:40:00,38.28,38.3,38.26,38.26,206300.0,28.3914,28.4062,28.3765,28.3765,206300.0
2011-01-07 15:45:00,38.26,38.29,38.26,38.26,386600.0,28.3765,28.3988,28.3765,28.3765,386600.0
2011-01-07 15:50:00,38.26,38.29,38.25,38.29,420500.0,28.3765,28.3988,28.3691,28.3988,420500.0
2011-01-07 15:55:00,38.29,38.33,38.28,38.32,477800.0,28.3988,28.4285,28.3914,28.421,477800.0
2011-01-10 09:30:00,38.17,38.17,37.92,37.94,216700.0,28.3098,28.3098,28.1244,28.1392,216700.0
2011-01-10 09:35:00,37.94,37.98,37.91,37.93,91000.0,28.1392,28.1689,28.117,28.1318,91000.0
2011-01-10 09:40:00,37.93,38.0,37.92,37.99,97100.0,28.1318,28.1837,28.1244,28.1763,97100.0
2011-01-10 09:45:00,37.99,38.03,37.9,37.9,163400.0,28.1763,28.206,28.1095,28.1095,163400.0
2011-01-10 09:50:00,37.9,37.92,37.81,37.87,160200.0,28.1095,28.1244,28.0428,28.0873,160200.0
2011-01-10 09:55:00,37.87,37.9,37.73,37.74,560200.0,28.0873,28.1095,27.9835,27.9909,560200.0
2011-01-10 10:00:00,37.74,37.83,37.72,37.81,148200.0,27.9909,28.0576,27.976,28.0428,148200.0
2011-01-10 10:05:00,37.82,37.9,37.79,37.88,224900.0,28.0502,28.1095,28.028,28.0947,224900.0
2011-01-10 10:10:00,37.89,38.01,37.87,37.99,276700.0,28.1021,28.1911,28.0873,28.1763,276700.0
2011-01-10 10:15:00,37.99,38.01,37.92,37.94,259300.0,28.1763,28.1911,28.1244,28.1392,259300.0
2011-01-10 10:20:00,37.94,38.02,37.9,38.02,146900.0,28.1392,28.1985,28.1095,28.1985,146900.0
2011-01-10 10:25:00,38.02,38.08,38.01,38.05,272700.0,28.1985,28.243,28.1911,28.2208,272700.0
2011-01-10 10:30:00,38.06,38.18,38.06,38.13,279000.0,28.2282,28.3172,28.2282,28.2801,279000.0
2011-01-10 10:35:00,38.14,38.15,38.05,38.05,362100.0,28.2875,28.295,28.2208,28.2208,362100.0
2011-01-10 10:40:00,38.05,38.11,38.05,38.1,67500.0,28.2208,28.2653,28.2208,28.2579,67500.0
2011-01-10 10:45:00,38.1,38.11,38.06,38.11,103000.0,28.2579,28.2653,28.2282,28.2653,103000.0
2011-01-10 10:50:00,38.11,38.14,38.07,38.07,97900.0,28.2653,28.2875,28.2356,28.2356,97900.0
2011-01-10 10:55:00,38.07,38.1,38.02,38.1,103200.0,28.2356,28.2579,28.1985,28.2579,103200.0
2011-01-10 11:00:00,38.09,38.11,38.06,38.06,73000.0,28.2505,28.2653,28.2282,28.2282,73000.0
2011-01-10 11:05:00,38.05,38.1,38.04,38.1,74900.0,28.2208,28.2579,28.2134,28.2579,74900.0
2011-01-10 11:10:00,38.1,38.15,38.09,38.12,120600.0,28.2579,28.295,28.2505,28.2727,120600.0
2011-01-10 11:15:00,38.12,38.16,38.1,38.14,42300.0,28.2727,28.3024,28.2579,28.2875,42300.0
2011-01-10 11:20:00,38.13,38.14,38.09,38.13,31600.0,28.2801,28.2875,28.2505,28.2801,31600.0
2011-01-10 11:25:00,38.13,38.19,38.13,38.17,31000.0,28.2801,28.3246,28.2801,28.3098,31000.0
2011-01-10 11:30:00,38.16,38.17,38.11,38.12,29800.0,28.3024,28.3098,28.2653,28.2727,29800.0
2011-01-10 11:35:00,38.12,38.13,38.1,38.1,46800.0,28.2727,28.2801,28.2579,28.2579,46800.0
2011-01-10 11:40:00,38.11,38.16,38.11,38.13,36900.0,28.2653,28.3024,28.2653,28.2801,36900.0
2011-01-10 11:45:00,38.13,38.18,38.13,38.17,153000.0,28.2801,28.3172,28.2801,28.3098,153000.0
2011-01-10 11:50:00,38.18,38.19,38.14,38.19,47300.0,28.3172,28.3246,28.2875,28.3246,47300.0
2011-01-10 11:55:00,38.18,38.18,38.16,38.18,87500.0,28.3172,28.3172,28.3024,28.3172,87500.0
2011-01-10 12:00:00,38.17,38.22,38.16,38.21,284100.0,28.3098,28.3469,28.3024,28.3395,284100.0
2011-01-10 12:05:00,38.21,38.24,38.19,38.23,120800.0,28.3395,28.3617,28.3246,28.3543,120800.0
2011-01-10 12:10:00,38.23,38.24,38.16,38.17,152100.0,28.3543,28.3617,28.3024,28.3098,152100.0
2011-01-10 12:15:00,38.17,38.24,38.15,38.19,216400.0,28.3098,28.3617,28.295,28.3246,216400.0
2011-01-10 12:20:00,38.19,38.21,38.17,38.21,177900.0,28.3246,28.3395,28.3098,28.3395,177900.0
2011-01-10 12:25:00,38.22,38.25,38.21,38.23,128600.0,28.3469,28.3691,28.3395,28.3543,128600.0
2011-01-10 12:30:00,38.23,38.24,38.21,38.24,47800.0,28.3543,28.3617,28.3395,28.3617,47800.0
2011-01-10 12:35:00,38.24,38.27,38.23,38.26,131000.0,28.3617,28.384,28.3543,28.3765,131000.0
2011-01-10 12:40:00,38.25,38.27,38.24,38.27,32900.0,28.3691,28.384,28.3617,28.384,32900.0
2011-01-10 12:45:00,38.27,38.29,38.26,38.28,45400.0,28.384,28.3988,28.3765,28.3914,45400.0
2011-01-10 12:50:00,38.28,38.3,38.25,38.26,89500.0,28.3914,28.4062,28.3691,28.3765,89500.0
2011-01-10 12:55:00,38.26,38.27,38.24,38.24,18900.0,28.3765,28.384,28.3617,28.3617,18900.0
2011-01-10 13:00:00,38.25,38.3,38.25,38.3,3400.0,28.3691,28.4062,28.3691,28.4062,3400.0
2011-01-10 13:05:00,38.3,38.35,38.3,38.33,121000.0,28.4062,28.4433,28.4062,28.4285,121000.0
2011-01-10 13:10:00,38.32,38.34,38.31,38.33,184700.0,28.421,28.4359,28.4136,28.4285,184700.0
2011-01-10 13:15:00,38.33,38.33,38.28,38.28,18000.0,28.4285,28.4285,28.3914,28.3914,18000.0
2011-01-10 13:20:00,38.28,38.29,38.27,38.29,37100.0,28.3914,28.3988,28.384,28.3988,37100.0
2011-01-10 13:25:00,38.3,38.36,38.29,38.35,92300.0,28.4062,28.4507,28.3988,28.4433,92300.0
2011-01-10 13:30:00,38.35,38.37,38.34,38.34,12100.0,28.4433,28.4581,28.4359,28.4359,12100.0
2011-01-10 13:35:00,38.33,38.35,38.32,38.33,92200.0,28.4285,28.4433,28.421,28.4285,92200.0
2011-01-10 13:40:00,38.34,38.35,38.34,38.35,10400.0,28.4359,28.4433,28.4359,28.4433,10400.0
2011-01-10 13:45:00,38.34,38.35,38.32,38.32,30400.0,28.4359,28.4433,28.421,28.421,30400.0
2011-01-10 13:50:00,38.33,38.33,38.3,38.3,20800.0,28.4285,28.4285,28.4062,28.4062,20800.0
2011-01-10 13:55:00,38.31,38.33,38.31,38.31,17300.0,28.4136,28.4285,28.4136,28.4136,17300.0
2011-01-10 14:00:00,38.31,38.31,38.25,38.26,35300.0,28.4136,28.4136,28.3691,28.3765,35300.0
2011-01-10 14:05:00,38.26,38.26,38.23,38.26,117800.0,28.3765,28.3765,28.3543,28.3765,117800.0
2011-01-10 14:10:00,38.26,38.29,38.25,38.27,49500.0,28.3765,28.3988,28.3691,28.384,49500.0
2011-01-10 14:15:00,38.27,38.28,38.25,38.26,23000.0,28.384,28.3914,28.3691,28.3765,23000.0
2011-01-10 14:20:00,38.27,38.3,38.26,38.3,11700.0,28.384,28.4062,28.3765,28.4062,11700.0
2011-01-10 14:25:00,38.29,38.32,38.29,38.3,49100.0,28.3988,28.421,28.3988,28.4062,49100.0
2011-01-10 14:30:00,38.3,38.33,38.3,38.31,28600.0,28.4062,28.4285,28.4062,28.4136,28600.0
2011-01-10 14:35:00,38.31,38.32,38.3,38.32,23800.0,28.4136,28.421,28.4062,28.421,23800.0
2011-01-10 14:40:00,38.32,38.33,38.29,38.32,23300.0,28.421,28.4285,28.3988,28.421,23300.0
2011-01-10 14:45:00,38.31,38.33,38.3,38.31,21100.0,28.4136,28.4285,28.4062,28.4136,21100.0
2011-01-10 14:50:00,38.31,38.33,38.31,38.32,10500.0,28.4136,28.4285,28.4136,28.421,10500.0
2011-01-10 14:55:00,38.33,38.35,38.33,38.35,71400.0,28.4285,28.4433,28.4285,28.4433,71400.0
2011-01-10 15:00:00,38.35,38.35,38.31,38.33,67400.0,28.4433,28.4433,28.4136,28.4285,67400.0
2011-01-10 15:05:00,38.33,38.37,38.33,38.35,23700.0,28.4285,28.4581,28.4285,28.4433,23700.0
2011-01-10 15:10:00,38.35,38.36,38.34,38.35,21000.0,28.4433,28.4507,28.4359,28.4433,21000.0
2011-01-10 15:15:00,38.35,38.36,38.33,38.35,61300.0,28.4433,28.4507,28.4285,28.4433,61300.0
2011-01-10 15:20:00,38.35,38.37,38.33,38.37,80900.0,28.4433,28.4581,28.4285,28.4581,80900.0
2011-01-10 15:25:00,38.37,38.39,38.36,38.38,141000.0,28.4581,28.473,28.4507,28.4655,141000.0
2011-01-10 15:30:00,38.39,38.4,38.37,38.37,32500.0,28.473,28.4804,28.4581,28.4581,32500.0
2011-01-10 15:35:00,38.37,38.42,38.36,38.42,182300.0,28.4581,28.4952,28.4507,28.4952,182300.0
2011-01-10 15:40:00,38.42,38.43,38.37,38.37,157700.0,28.4952,28.5026,28.4581,28.4581,157700.0
2011-01-10 15:45:00,38.37,38.39,38.37,38.39,106100.0,28.4581,28.473,28.4581,28.473,106100.0
2011-01-10 15:50:00,38.38,38.4,38.38,38.39,77400.0,28.4655,28.4804,28.4655,28.473,77400.0
2011-01-10 15:55:00,38.38,38.41,38.35,38.37,769600.0,28.4655,28.4878,28.4433,28.4581,769600.0
2011-01-11 09:30:00,38.53,38.66,38.53,38.65,312700.0,28.5768,28.6732,28.5768,28.6658,312700.0
2011-01-11 09:35:00,38.65,38.66,38.56,38.61,234000.0,28.6658,28.6732,28.599,28.6361,234000.0
2011-01-11 09:40:00,38.6,38.67,38.56,38.56,118900.0,28.6287,28.6806,28.599,28.599,118900.0
2011-01-11 09:45:00,38.56,38.61,38.54,38.56,91100.0,28.599,28.6361,28.5842,28.599,91100.0
2011-01-11 09:50:00,38.56,38.63,38.56,38.58,74000.0,28.599,28.651,28.599,28.6139,74000.0
2011-01-11 09:55:00,38.57,38.59,38.54,38.54,34000.0,28.6065,28.6213,28.5842,28.5842,34000.0
2011-01-11 10:00:00,38.55,38.61,38.51,38.57,110300.0,28.5916,28.6361,28.562,28.6065,110300.0
2011-01-11 10:05:00,38.57,38.62,38.55,38.61,86100.0,28.6065,28.6435,28.5916,28.6361,86100.0
2011-01-11 10:10:00,38.61,38.62,38.59,38.6,42800.0,28.6361,28.6435,28.6213,28.6287,42800.0
2011-01-11 10:15:00,38.6,38.61,38.57,38.6,38300.0,28.6287,28.6361,28.6065,28.6287,38300.0
2011-01-11 10:20:00,38.6,38.63,38.57,38.59,62300.0,28.6287,28.651,28.6065,28.6213,62300.0
2011-01-11 10:25:00,38.58,38.63,38.58,38.62,163500.0,28.6139,28.651,28.6139,28.6435,163500.0
2011-01-11 10:30:00,38.63,38.63,38.58,38.58,40700.0,28.651,28.651,28.6139,28.6139,40700.0
2011-01-11 10:35:00,38.58,38.61,38.57,38.61,26000.0,28.6139,28.6361,28.6065,28.6361,26000.0
2011-01-11 10:40:00,38.61,38.62,38.57,38.57,114900.0,28.6361,28.6435,28.6065,28.6065,114900.0
2011-01-11 10:45:00,38.58,38.6,38.58,38.59,76400.0,28.6139,28.6287,28.6139,28.6213,76400.0
2011-01-11 10:50:00,38.58,38.63,38.58,38.62,153300.0,28.6139,28.651,28.6139,28.6435,153300.0
2011-01-11 10:55:00,38.62,38.64,38.6,38.63,47100.0,28.6435,28.6584,28.6287,28.651,47100.0
2011-01-11 11:00:00,38.63,38.68,38.63,38.68,96400.0,28.651,28.688,28.651,28.688,96400.0
2011-01-11 11:05:00,38.68,38.69,38.64,38.66,112700.0,28.688,28.6955,28.6584,28.6732,112700.0
2011-01-11 11:10:00,38.65,38.65,38.62,38.65,50400.0,28.6658,28.6658,28.6435,28.6658,50400.0
2011-01-11 11:15:00,38.65,38.66,38.57,38.59,345800.0,28.6658,28.6732,28.6065,28.6213,345800.0
2011-01-11 11:20:00,38.59,38.6,38.57,38.6,46700.0,28.6213,28.6287,28.6065,28.6287,46700.0
2011-01-11 11:25:00,38.61,38.61,38.58,38.61,50700.0,28.6361,28.6361,28.6139,28.6361,50700.0
2011-01-11 11:30:00,38.61,38.63,38.6,38.6,33900.0,28.6361,28.651,28.6287,28.6287,33900.0
2011-01-11 11:35:00,38.6,38.61,38.58,38.59,181400.0,28.6287,28.6361,28.6139,28.6213,181400.0
2011-01-11 11:40:00,38.59,38.64,38.59,38.6,29800.0,28.6213,28.6584,28.6213,28.6287,29800.0
2011-01-11 11:45:00,38.61,38.66,38.61,38.65,103200.0,28.6361,28.6732,28.6361,28.6658,103200.0
2011-01-11 11:50:00,38.65,38.65,38.63,38.64,44800.0,28.6658,28.6658,28.651,28.6584,44800.0
2011-01-11 11:55:00,38.63,38.66,38.63,38.65,31400.0,28.651,28.6732,28.651,28.6658,31400.0
2011-01-11 12:00:00,38.64,38.64,38.6,38.61,39900.0,28.6584,28.6584,28.6287,28.6361,39900.0
2011-01-11 12:05:00,38.62,38.63,38.6,38.63,24200.0,28.6435,28.651,28.6287,28.651,24200.0
2011-01-11 12:10:00,38.63,38.66,38.63,38.65,14000.0,28.651,28.6732,28.651,28.6658,14000.0
2011-01-11 12:15:00,38.65,38.66,38.64,38.64,8500.0,28.6658,28.6732,28.6584,28.6584,8500.0
2011-01-11 12:20:00,38.64,38.66,38.64,38.65,10600.0,28.6584,28.6732,28.6584,28.6658,10600.0
2011-01-11 12:25:00,38.65,38.69,38.65,38.67,94100.0,28.6658,28.6955,28.6658,28.6806,94100.0
2011-01-11 12:30:00,38.67,38.68,38.66,38.67,7900.0,28.6806,28.688,28.6732,28.6806,7900.0
2011-01-11 12:35:00,38.67,38.68,38.66,38.67,20300.0,28.6806,28.688,28.6732,28.6806,20300.0
2011-01-11 12:40:00,38.66,38.67,38.65,38.65,3600.0,28.6732,28.6806,28.6658,28.6658,3600.0
2011-01-11 12:45:00,38.65,38.68,38.64,38.67,43900.0,28.6658,28.688,28.6584,28.6806,43900.0
2011-01-11 12:50:00,38.68,38.68,38.66,38.67,4500.0,28.688,28.688,28.6732,28.6806,4500.0
2011-01-11 12:55:00,38.67,38.69,38.66,38.67,16100.0,28.6806,28.6955,28.6732,28.6806,16100.0
2011-01-11 13:00:00,38.68,38.7,38.67,38.67,45900.0,28.688,28.7029,28.6806,28.6806,45900.0
2011-01-11 13:05:00,38.67,38.67,38.56,38.59,37800.0,28.6806,28.6806,28.599,28.6213,37800.0
2011-01-11 13:10:00,38.59,38.59,38.47,38.52,168800.0,28.6213,28.6213,28.5323,28.5694,168800.0
2011-01-11 13:15:00,38.51,38.55,38.5,38.54,41100.0,28.562,28.5916,28.5545,28.5842,41100.0
2011-01-11 13:20:00,38.53,38.59,38.53,38.59,95400.0,28.5768,28.6213,28.5768,28.6213,95400.0
2011-01-11 13:25:00,38.59,38.6,38.57,38.59,108900.0,28.6213,28.6287,28.6065,28.6213,108900.0
2011-01-11 13:30:00,38.59,38.61,38.57,38.61,43200.0,28.6213,28.6361,28.6065,28.6361,43200.0
2011-01-11 13:35:00,38.61,38.62,38.59,38.59,27400.0,28.6361,28.6435,28.6213,28.6213,27400.0
2011-01-11 13:40:00,38.59,38.6,38.56,38.57,77900.0,28.6213,28.6287,28.599,28.6065,77900.0
2011-01-11 13:45:00,38.57,38.59,38.57,38.59,18400.0,28.6065,28.6213,28.6065,28.6213,18400.0
2011-01-11 13:50:00,38.59,38.6,38.57,38.6,49700.0,28.6213,28.6287,28.6065,28.6287,49700.0
2011-01-11 13:55:00,38.61,38.61,38.48,38.49,73700.0,28.6361,28.6361,28.5397,28.5471,73700.0
2011-01-11 14:00:00,38.48,38.5,38.45,38.47,78400.0,28.5397,28.5545,28.5175,28.5323,78400.0
2011-01-11 14:05:00,38.47,38.47,38.42,38.47,221900.0,28.5323,28.5323,28.4952,28.5323,221900.0
2011-01-11 14:10:00,38.48,38.51,38.46,38.5,54600.0,28.5397,28.562,28.5249,28.5545,54600.0
2011-01-11 14:15:00,38.49,38.52,38.49,38.52,122300.0,28.5471,28.5694,28.5471,28.5694,122300.0
2011-01-11 14:20:00,38.52,38.52,38.49,38.5,18000.0,28.5694,28.5694,28.5471,28.5545,18000.0
2011-01-11 14:25:00,38.5,38.57,38.5,38.57,117000.0,28.5545,28.6065,28.5545,28.6065,117000.0
2011-01-11 14:30:00,38.56,38.56,38.54,38.55,30900.0,28.599,28.599,28.5842,28.5916,30900.0
2011-01-11 14:35:00,38.55,38.57,38.54,38.55,17800.0,28.5916,28.6065,28.5842,28.5916,17800.0
2011-01-11 14:40:00,38.55,38.59,38.54,38.57,21800.0,28.5916,28.6213,28.5842,28.6065,21800.0
2011-01-11 14:45:00,38.57,38.58,38.56,38.57,6700.0,28.6065,28.6139,28.599,28.6065,6700.0
2011-01-11 14:50:00,38.57,38.58,38.53,38.53,15000.0,28.6065,28.6139,28.5768,28.5768,15000.0
2011-01-11 14:55:00,38.53,38.6,38.53,38.58,41600.0,28.5768,28.6287,28.5768,28.6139,41600.0
2011-01-11 15:00:00,38.58,38.59,38.56,38.59,51100.0,28.6139,28.6213,28.599,28.6213,51100.0
2011-01-11 15:05:00,38.59,38.64,38.58,38.62,102400.0,28.6213,28.6584,28.6139,28.6435,102400.0
2011-01-11 15:10:00,38.63,38.65,38.61,38.63,34100.0,28.651,28.6658,28.6361,28.651,34100.0
2011-01-11 15:15:00,38.63,38.64,38.61,38.64,11200.0,28.651,28.6584,28.6361,28.6584,11200.0
2011-01-11 15:20:00,38.64,38.64,38.59,38.6,95700.0,28.6584,28.6584,28.6213,28.6287,95700.0
2011-01-11 15:25:00,38.6,38.62,38.58,38.59,28100.0,28.6287,28.6435,28.6139,28.6213,28100.0
2011-01-11 15:30:00,38.6,38.61,38.58,38.58,28800.0,28.6287,28.6361,28.6139,28.6139,28800.0
2011-01-11 15:35:00,38.59,38.63,38.58,38.6,57600.0,28.6213,28.651,28.6139,28.6287,57600.0
2011-01-11 15:40:00,38.6,38.63,38.58,38.63,76700.0,28.6287,28.651,28.6139,28.651,76700.0
2011-01-11 15:45:00,38.63,38.66,38.61,38.66,117300.0,28.651,28.6732,28.6361,28.6732,117300.0
2011-01-11 15:50:00,38.66,38.69,38.63,38.64,212200.0,28.6732,28.6955,28.651,28.6584,212200.0
2011-01-11 15:55:00,38.64,38.68,38.64,38.67,534400.0,28.6584,28.688,28.6584,28.6806,534400.0
2011-01-12 09:30:00,38.97,39.04,38.91,39.02,118900.0,28.9031,28.955,28.8586,28.9402,118900.0
2011-01-12 09:35:00,39.01,39.02,38.94,38.94,140300.0,28.9328,28.9402,28.8809,28.8809,140300.0
2011-01-12 09:40:00,38.93,38.93,38.87,38.87,137500.0,28.8735,28.8735,28.829,28.829,137500.0
2011-01-12 09:45:00,38.87,38.93,38.83,38.92,294700.0,28.829,28.8735,28.7993,28.866,294700.0
2011-01-12 09:50:00,38.92,38.96,38.91,38.95,104200.0,28.866,28.8957,28.8586,28.8883,104200.0
2011-01-12 09:55:00,38.95,38.96,38.92,38.92,57000.0,28.8883,28.8957,28.866,28.866,57000.0
2011-01-12 10:00:00,38.92,38.92,38.87,38.87,103500.0,28.866,28.866,28.829,28.829,103500.0
2011-01-12 10:05:00,38.88,38.92,38.86,38.9,42500.0,28.8364,28.866,28.8215,28.8512,42500.0
2011-01-12 10:10:00,38.91,38.94,38.91,38.93,52800.0,28.8586,28.8809,28.8586,28.8735,52800.0
2011-01-12 10:15:00,38.94,38.98,38.93,38.93,95500.0,28.8809,28.9105,28.8735,28.8735,95500.0
2011-01-12 10:20:00,38.92,38.94,38.89,38.9,36100.0,28.866,28.8809,28.8438,28.8512,36100.0
2011-01-12 10:25:00,38.9,38.95,38.88,38.93,57500.0,28.8512,28.8883,28.8364,28.8735,57500.0
2011-01-12 10:30:00,38.94,38.96,38.92,38.93,116900.0,28.8809,28.8957,28.866,28.8735,116900.0
2011-01-12 10:35:00,38.93,38.97,38.9,38.95,76400.0,28.8735,28.9031,28.8512,28.8883,76400.0
2011-01-12 10:40:00,38.95,38.99,38.94,38.98,97400.0,28.8883,28.918,28.8809,28.9105,97400.0
2011-01-12 10:45:00,38.98,39.01,38.97,39.0,134800.0,28.9105,28.9328,28.9031,28.9254,134800.0
2011-01-12 10:50:00,39.0,39.02,38.99,39.02,104900.0,28.9254,28.9402,28.918,28.9402,104900.0
2011-01-12 10:55:00,39.03,39.07,39.02,39.06,83800.0,28.9476,28.9773,28.9402,28.9699,83800.0
2011-01-12 11:00:00,39.05,39.07,39.03,39.04,100800.0,28.9625,28.9773,28.9476,28.955,100800.0
2011-01-12 11:05:00,39.05,39.08,39.05,39.07,149400.0,28.9625,28.9847,28.9625,28.9773,149400.0
2011-01-12 11:10:00,39.07,39.09,39.06,39.08,136800.0,28.9773,28.9921,28.9699,28.9847,136800.0
2011-01-12 11:15:00,39.08,39.09,39.05,39.06,63700.0,28.9847,28.9921,28.9625,28.9699,63700.0
2011-01-12 11:20:00,39.07,39.07,39.04,39.06,63400.0,28.9773,28.9773,28.955,28.9699,63400.0
2011-01-12 11:25:00,39.06,39.06,39.01,39.02,95400.0,28.9699,28.9699,28.9328,28.9402,95400.0
2011-01-12 11:30:00,39.02,39.03,39.01,39.03,67200.0,28.9402,28.9476,28.9328,28.9476,67200.0
2011-01-12 11:35:00,39.03,39.03,39.01,39.01,70500.0,28.9476,28.9476,28.9328,28.9328,70500.0
2011-01-12 11:40:00,39.02,39.03,39.02,39.03,43400.0,28.9402,28.9476,28.9402,28.9476,43400.0
2011-01-12 11:45:00,39.03,39.04,39.03,39.03,90600.0,28.9476,28.955,28.9476,28.9476,90600.0
2011-01-12 11:50:00,39.03,39.06,39.02,39.05,153500.0,28.9476,28.9699,28.9402,28.9625,153500.0
2011-01-12 11:55:00,39.05,39.06,39.03,39.03,56600.0,28.9625,28.9699,28.9476,28.9476,56600.0
2011-01-12 12:00:00,39.02,39.03,39.02,39.03,30000.0,28.9402,28.9476,28.9402,28.9476,30000.0
2011-01-12 12:05:00,39.03,39.04,39.03,39.03,76700.0,28.9476,28.955,28.9476,28.9476,76700.0
2011-01-12 12:10:00,39.03,39.04,39.02,39.04,38500.0,28.9476,28.955,28.9402,28.955,38500.0
2011-01-12 12:15:00,39.05,39.05,39.02,39.03,51000.0,28.9625,28.9625,28.9402,28.9476,51000.0
2011-01-12 12:20:00,39.03,39.06,39.02,39.06,149200.0,28.9476,28.9699,28.9402,28.9699,149200.0
2011-01-12 12:25:00,39.06,39.09,39.06,39.09,75500.0,28.9699,28.9921,28.9699,28.9921,75500.0
2011-01-12 12:30:00,39.09,39.11,39.05,39.06,33500.0,28.9921,29.007,28.9625,28.9699,33500.0
2011-01-12 12:35:00,39.06,39.07,39.03,39.05,34900.0,28.9699,28.9773,28.9476,28.9625,34900.0
2011-01-12 12:40:00,39.04,39.05,39.03,39.04,29900.0,28.955,28.9625,28.9476,28.955,29900.0
2011-01-12 12:45:00,39.05,39.06,39.03,39.05,33000.0,28.9625,28.9699,28.9476,28.9625,33000.0
2011-01-12 12:50:00,39.06,39.06,39.03,39.04,302300.0,28.9699,28.9699,28.9476,28.955,302300.0
2011-01-12 12:55:00,39.04,39.04,39.02,39.03,43500.0,28.955,28.955,28.9402,28.9476,43500.0
2011-01-12 13:00:00,39.03,39.03,39.0,39.03,71000.0,28.9476,28.9476,28.9254,28.9476,71000.0
2011-01-12 13:05:00,39.02,39.04,38.98,38.98,93100.0,28.9402,28.955,28.9105,28.9105,93100.0
2011-01-12 13:10:00,38.97,39.02,38.97,39.0,48600.0,28.9031,28.9402,28.9031,28.9254,48600.0
2011-01-12 13:15:00,39.0,39.01,38.99,39.01,52200.0,28.9254,28.9328,28.918,28.9328,52200.0
2011-01-12 13:20:00,39.02,39.02,39.0,39.02,17200.0,28.9402,28.9402,28.9254,28.9402,17200.0
2011-01-12 13:25:00,39.02,39.04,39.02,39.04,28600.0,28.9402,28.955,28.9402,28.955,28600.0
2011-01-12 13:30:00,39.04,39.05,39.03,39.04,18300.0,28.955,28.9625,28.9476,28.955,18300.0
2011-01-12 13:35:00,39.05,39.06,39.04,39.05,7500.0,28.9625,28.9699,28.955,28.9625,7500.0
2011-01-12 13:40:00,39.04,39.05,39.02,39.04,12400.0,28.955,28.9625,28.9402,28.955,12400.0
2011-01-12 13:45:00,39.03,39.04,39.03,39.04,9300.0,28.9476,28.955,28.9476,28.955,9300.0
2011-01-12 13:50:00,39.04,39.08,39.04,39.08,18200.0,28.955,28.9847,28.955,28.9847,18200.0
2011-01-12 13:55:00,39.07,39.09,39.07,39.07,48000.0,28.9773,28.9921,28.9773,28.9773,48000.0
2011-01-12 14:00:00,39.07,39.07,39.03,39.04,133100.0,28.9773,28.9773,28.9476,28.955,133100.0
2011-01-12 14:05:00,39.04,39.04,39.02,39.03,8300.0,28.955,28.955,28.9402,28.9476,8300.0
2011-01-12 14:10:00,39.03,39.05,39.03,39.03,44000.0,28.9476,28.9625,28.9476,28.9476,44000.0
2011-01-12 14:15:00,39.03,39.05,39.01,39.01,33600.0,28.9476,28.9625,28.9328,28.9328,33600.0
2011-01-12 14:20:00,39.0,39.04,38.99,39.04,127800.0,28.9254,28.955,28.918,28.955,127800.0
2011-01-12 14:25:00,39.03,39.05,39.03,39.03,28900.0,28.9476,28.9625,28.9476,28.9476,28900.0
2011-01-12 14:30:00,39.03,39.04,39.01,39.04,20600.0,28.9476,28.955,28.9328,28.955,20600.0
2011-01-12 14:35:00,39.05,39.05,39.02,39.04,10900.0,28.9625,28.9625,28.9402,28.955,10900.0
2011-01-12 14:40:00,39.04,39.08,39.04,39.06,67300.0,28.955,28.9847,28.955,28.9699,67300.0
2011-01-12 14:45:00,39.05,39.06,39.02,39.04,43800.0,28.9625,28.9699,28.9402,28.955,43800.0
2011-01-12 14:50:00,39.03,39.05,39.03,39.03,21100.0,28.9476,28.9625,28.9476,28.9476,21100.0
2011-01-12 14:55:00,39.02,39.06,39.02,39.06,22900.0,28.9402,28.9699,28.9402,28.9699,22900.0
2011-01-12 15:00:00,39.06,39.07,39.04,39.05,64500.0,28.9699,28.9773,28.955,28.9625,64500.0
2011-01-12 15:05:00,39.06,39.06,39.02,39.02,26000.0,28.9699,28.9699,28.9402,28.9402,26000.0
2011-01-12 15:10:00,39.02,39.02,38.96,38.98,225400.0,28.9402,28.9402,28.8957,28.9105,225400.0
2011-01-12 15:15:00,38.98,38.99,38.97,38.97,69400.0,28.9105,28.918,28.9031,28.9031,69400.0
2011-01-12 15:20:00,38.97,38.98,38.96,38.98,50400.0,28.9031,28.9105,28.8957,28.9105,50400.0
2011-01-12 15:25:00,38.98,38.98,38.95,38.95,21600.0,28.9105,28.9105,28.8883,28.8883,21600.0
2011-01-12 15:30:00,38.95,38.98,38.95,38.98,111400.0,28.8883,28.9105,28.8883,28.9105,111400.0
2011-01-12 15:35:00,38.98,38.99,38.94,38.96,139500.0,28.9105,28.918,28.8809,28.8957,139500.0
2011-01-12 15:40:00,38.95,38.96,38.94,38.95,128900.0,28.8883,28.8957,28.8809,28.8883,128900.0
2011-01-12 15:45:00,38.95,38.99,38.94,38.96,209200.0,28.8883,28.918,28.8809,28.8957,209200.0
2011-01-12 15:50:00,38.97,38.99,38.96,38.98,174500.0,28.9031,28.918,28.8957,28.9105,174500.0
2011-01-12 15:55:00,38.98,39.05,38.97,39.04,679700.0,28.9105,28.9625,28.9031,28.955,679700.0
2011-01-13 09:30:00,39.01,39.08,38.99,39.03,183200.0,28.9328,28.9847,28.918,28.9476,183200.0
2011-01-13 09:35:00,39.03,39.04,38.93,38.93,45500.0,28.9476,28.955,28.8735,28.8735,45500.0
2011-01-13 09:40:00,38.92,38.98,38.87,38.98,72100.0,28.866,28.9105,28.829,28.9105,72100.0
2011-01-13 09:45:00,38.98,39.0,38.92,39.0,80100.0,28.9105,28.9254,28.866,28.9254,80100.0
2011-01-13 09:50:00,39.0,39.05,38.97,39.05,379000.0,28.9254,28.9625,28.9031,28.9625,379000.0
2011-01-13 09:55:00,39.04,39.04,38.97,39.0,32400.0,28.955,28.955,28.9031,28.9254,32400.0
2011-01-13 10:00:00,39.0,39.01,38.85,38.86,58400.0,28.9254,28.9328,28.8141,28.8215,58400.0
2011-01-13 10:05:00,38.86,38.88,38.83,38.86,106700.0,28.8215,28.8364,28.7993,28.8215,106700.0
2011-01-13 10:10:00,38.86,38.92,38.83,38.9,97900.0,28.8215,28.866,28.7993,28.8512,97900.0
2011-01-13 10:15:00,38.9,38.95,38.9,38.95,316100.0,28.8512,28.8883,28.8512,28.8883,316100.0
2011-01-13 10:20:00,38.95,38.97,38.91,38.95,37000.0,28.8883,28.9031,28.8586,28.8883,37000.0
2011-01-13 10:25:00,38.95,38.99,38.94,38.99,290100.0,28.8883,28.918,28.8809,28.918,290100.0
2011-01-13 10:30:00,38.99,39.0,38.94,38.96,80800.0,28.918,28.9254,28.8809,28.8957,80800.0
2011-01-13 10:35:00,38.97,39.01,38.96,39.01,42300.0,28.9031,28.9328,28.8957,28.9328,42300.0
2011-01-13 10:40:00,39.01,39.02,38.97,39.0,153100.0,28.9328,28.9402,28.9031,28.9254,153100.0
2011-01-13 10:45:00,39.0,39.0,38.96,38.96,96800.0,28.9254,28.9254,28.8957,28.8957,96800.0
2011-01-13 10:50:00,38.96,38.97,38.93,38.95,30600.0,28.8957,28.9031,28.8735,28.8883,30600.0
2011-01-13 10:55:00,38.95,38.98,38.94,38.96,57000.0,28.8883,28.9105,28.8809,28.8957,57000.0
2011-01-13 11:00:00,38.96,38.96,38.93,38.93,20900.0,28.8957,28.8957,28.8735,28.8735,20900.0
2011-01-13 11:05:00,38.93,38.97,38.92,38.97,34200.0,28.8735,28.9031,28.866,28.9031,34200.0
2011-01-13 11:10:00,38.97,39.03,38.97,39.02,23600.0,28.9031,28.9476,28.9031,28.9402,23600.0
2011-01-13 11:15:00,39.02,39.04,39.01,39.01,111400.0,28.9402,28.955,28.9328,28.9328,111400.0
2011-01-13 11:20:00,39.02,39.02,38.97,39.0,69800.0,28.9402,28.9402,28.9031,28.9254,69800.0
2011-01-13 11:25:00,38.99,39.02,38.99,39.02,94400.0,28.918,28.9402,28.918,28.9402,94400.0
2011-01-13 11:30:00,39.03,39.07,39.03,39.07,38600.0,28.9476,28.9773,28.9476,28.9773,38600.0
2011-01-13 11:35:00,39.06,39.07,39.03,39.03,26300.0,28.9699,28.9773,28.9476,28.9476,26300.0
2011-01-13 11:40:00,39.03,39.04,39.02,39.03,37200.0,28.9476,28.955,28.9402,28.9476,37200.0
2011-01-13 11:45:00,39.04,39.05,39.0,39.02,40800.0,28.955,28.9625,28.9254,28.9402,40800.0
2011-01-13 11:50:00,39.01,39.01,38.98,39.0,35900.0,28.9328,28.9328,28.9105,28.9254,35900.0
2011-01-13 11:55:00,39.0,39.01,38.99,39.01,11600.0,28.9254,28.9328,28.918,28.9328,11600.0
2011-01-13 12:00:00,39.01,39.01,39.0,39.0,12300.0,28.9328,28.9328,28.9254,28.9254,12300.0
2011-01-13 12:05:00,39.0,39.03,39.0,39.03,25000.0,28.9254,28.9476,28.9254,28.9476,25000.0
2011-01-13 12:10:00,39.02,39.03,38.99,38.99,15700.0,28.9402,28.9476,28.918,28.918,15700.0
2011-01-13 12:15:00,39.0,39.05,39.0,39.04,15900.0,28.9254,28.9625,28.9254,28.955,15900.0
2011-01-13 12:20:00,39.05,39.06,39.01,39.01,53300.0,28.9625,28.9699,28.9328,28.9328,53300.0
2011-01-13 12:25:00,39.01,39.04,39.01,39.04,22100.0,28.9328,28.955,28.9328,28.955,22100.0
2011-01-13 12:30:00,39.04,39.04,39.0,39.0,5700.0,28.955,28.955,28.9254,28.9254,5700.0
2011-01-13 12:35:00,39.01,39.01,38.96,38.98,79300.0,28.9328,28.9328,28.8957,28.9105,79300.0
2011-01-13 12:40:00,38.99,39.02,38.99,39.02,11500.0,28.918,28.9402,28.918,28.9402,11500.0
2011-01-13 12:45:00,39.02,39.03,39.0,39.01,20200.0,28.9402,28.9476,28.9254,28.9328,20200.0
2011-01-13 12:50:00,39.0,39.03,39.0,39.02,17400.0,28.9254,28.9476,28.9254,28.9402,17400.0
2011-01-13 12:55:00,39.02,39.03,38.99,38.99,10800.0,28.9402,28.9476,28.918,28.918,10800.0
2011-01-13 13:00:00,39.0,39.0,38.95,38.98,90700.0,28.9254,28.9254,28.8883,28.9105,90700.0
2011-01-13 13:05:00,38.99,39.01,38.99,39.01,9800.0,28.918,28.9328,28.918,28.9328,9800.0
2011-01-13 13:10:00,39.01,39.05,39.01,39.04,42200.0,28.9328,28.9625,28.9328,28.955,42200.0
2011-01-13 13:15:00,39.03,39.04,39.03,39.04,3400.0,28.9476,28.955,28.9476,28.955,3400.0
2011-01-13 13:20:00,39.04,39.04,39.02,39.02,39800.0,28.955,28.955,28.9402,28.9402,39800.0
2011-01-13 13:25:00,39.03,39.06,39.01,39.04,32600.0,28.9476,28.9699,28.9328,28.955,32600.0
2011-01-13 13:30:00,39.04,39.05,39.03,39.03,39100.0,28.955,28.9625,28.9476,28.9476,39100.0
2011-01-13 13:35:00,39.03,39.04,38.98,38.99,62100.0,28.9476,28.955,28.9105,28.918,62100.0
2011-01-13 13:40:00,39.0,39.0,38.97,38.99,21600.0,28.9254,28.9254,28.9031,28.918,21600.0
2011-01-13 13:45:00,38.99,39.0,38.97,39.0,63300.0,28.918,28.9254,28.9031,28.9254,63300.0
2011-01-13 13:50:00,39.0,39.01,38.97,38.97,39000.0,28.9254,28.9328,28.9031,28.9031,39000.0
2011-01-13 13:55:00,38.97,38.97,38.95,38.96,38000.0,28.9031,28.9031,28.8883,28.8957,38000.0
2011-01-13 14:00:00,38.96,38.96,38.92,38.94,46100.0,28.8957,28.8957,28.866,28.8809,46100.0
2011-01-13 14:05:00,38.94,38.95,38.92,38.94,30200.0,28.8809,28.8883,28.866,28.8809,30200.0
2011-01-13 14:10:00,38.93,38.93,38.83,38.83,248400.0,28.8735,28.8735,28.7993,28.7993,248400.0
2011-01-13 14:15:00,38.84,38.86,38.84,38.85,28800.0,28.8067,28.8215,28.8067,28.8141,28800.0
2011-01-13 14:20:00,38.86,38.88,38.85,38.88,33500.0,28.8215,28.8364,28.8141,28.8364,33500.0
2011-01-13 14:25:00,38.88,38.9,38.87,38.88,15700.0,28.8364,28.8512,28.829,28.8364,15700.0
2011-01-13 14:30:00,38.89,38.89,38.85,38.86,113200.0,28.8438,28.8438,28.8141,28.8215,113200.0
2011-01-13 14:35:00,38.85,38.89,38.85,38.87,19600.0,28.8141,28.8438,28.8141,28.829,19600.0
2011-01-13 14:40:00,38.87,38.87,38.84,38.84,22000.0,28.829,28.829,28.8067,28.8067,22000.0
2011-01-13 14:45:00,38.84,38.85,38.81,38.81,186200.0,28.8067,28.8141,28.7845,28.7845,186200.0
2011-01-13 14:50:00,38.81,38.81,38.75,38.77,95500.0,28.7845,28.7845,28.74,28.7548,95500.0
2011-01-13 14:55:00,38.77,38.78,38.74,38.75,77000.0,28.7548,28.7622,28.7325,28.74,77000.0
2011-01-13 15:00:00,38.74,38.8,38.74,38.8,56400.0,28.7325,28.777,28.7325,28.777,56400.0
2011-01-13 15:05:00,38.81,38.82,38.79,38.8,20200.0,28.7845,28.7919,28.7696,28.777,20200.0
2011-01-13 15:10:00,38.8,38.8,38.75,38.75,123800.0,28.777,28.777,28.74,28.74,123800.0
2011-01-13 15:15:00,38.75,38.76,38.71,38.72,38100.0,28.74,28.7474,28.7103,28.7177,38100.0
2011-01-13 15:20:00,38.72,38.72,38.69,38.7,231300.0,28.7177,28.7177,28.6955,28.7029,231300.0
2011-01-13 15:25:00,38.7,38.71,38.66,38.69,49400.0,28.7029,28.7103,28.6732,28.6955,49400.0
2011-01-13 15:30:00,38.69,38.71,38.63,38.65,157400.0,28.6955,28.7103,28.651,28.6658,157400.0
2011-01-13 15:35:00,38.64,38.68,38.63,38.65,70200.0,28.6584,28.688,28.651,28.6658,70200.0
2011-01-13 15:40:00,38.66,38.67,38.62,38.67,177800.0,28.6732,28.6806,28.6435,28.6806,177800.0
2011-01-13 15:45:00,38.68,38.72,38.67,38.7,196900.0,28.688,28.7177,28.6806,28.7029,196900.0
2011-01-13 15:50:00,38.69,38.72,38.67,38.68,197400.0,28.6955,28.7177,28.6806,28.688,197400.0
2011-01-13 15:55:00,38.68,38.73,38.66,38.73,628500.0,28.688,28.7251,28.6732,28.7251,628500.0
2011-01-14 09:30:00,38.64,38.68,38.57,38.62,83000.0,28.6584,28.688,28.6065,28.6435,83000.0
2011-01-14 09:35:00,38.62,38.68,38.61,38.62,195300.0,28.6435,28.688,28.6361,28.6435,195300.0
2011-01-14 09:40:00,38.62,38.68,38.56,38.56,232500.0,28.6435,28.688,28.599,28.599,232500.0
2011-01-14 09:45:00,38.57,38.63,38.56,38.59,112800.0,28.6065,28.651,28.599,28.6213,112800.0
2011-01-14 09:50:00,38.6,38.64,38.6,38.6,71500.0,28.6287,28.6584,28.6287,28.6287,71500.0
2011-01-14 09:55:00,38.6,38.61,38.53,38.6,185900.0,28.6287,28.6361,28.5768,28.6287,185900.0
2011-01-14 10:00:00,38.61,38.66,38.57,38.58,207200.0,28.6361,28.6732,28.6065,28.6139,207200.0
2011-01-14 10:05:00,38.58,38.6,38.53,38.57,197300.0,28.6139,28.6287,28.5768,28.6065,197300.0
2011-01-14 10:10:00,38.58,38.59,38.56,38.57,255300.0,28.6139,28.6213,28.599,28.6065,255300.0
2011-01-14 10:15:00,38.56,38.56,38.51,38.52,24400.0,28.599,28.599,28.562,28.5694,24400.0
2011-01-14 10:20:00,38.52,38.54,38.49,38.49,218600.0,28.5694,28.5842,28.5471,28.5471,218600.0
2011-01-14 10:25:00,38.49,38.49,38.41,38.41,163400.0,28.5471,28.5471,28.4878,28.4878,163400.0
2011-01-14 10:30:00,38.41,38.51,38.4,38.49,70100.0,28.4878,28.562,28.4804,28.5471,70100.0
2011-01-14 10:35:00,38.49,38.51,38.46,38.51,38300.0,28.5471,28.562,28.5249,28.562,38300.0
2011-01-14 10:40:00,38.52,38.57,38.48,38.57,92900.0,28.5694,28.6065,28.5397,28.6065,92900.0
2011-01-14 10:45:00,38.57,38.62,38.55,38.61,234100.0,28.6065,28.6435,28.5916,28.6361,234100.0
2011-01-14 10:50:00,38.62,38.62,38.53,38.54,137600.0,28.6435,28.6435,28.5768,28.5842,137600.0
2011-01-14 10:55:00,38.55,38.55,38.51,38.53,36500.0,28.5916,28.5916,28.562,28.5768,36500.0
2011-01-14 11:00:00,38.54,38.59,38.53,38.58,48100.0,28.5842,28.6213,28.5768,28.6139,48100.0
2011-01-14 11:05:00,38.58,38.6,38.57,38.6,58800.0,28.6139,28.6287,28.6065,28.6287,58800.0
2011-01-14 11:10:00,38.6,38.63,38.58,38.6,73700.0,28.6287,28.651,28.6139,28.6287,73700.0
2011-01-14 11:15:00,38.61,38.61,38.53,38.53,64300.0,28.6361,28.6361,28.5768,28.5768,64300.0
2011-01-14 11:20:00,38.53,38.54,38.47,38.47,342100.0,28.5768,28.5842,28.5323,28.5323,342100.0
2011-01-14 11:25:00,38.47,38.53,38.47,38.52,206000.0,28.5323,28.5768,28.5323,28.5694,206000.0
2011-01-14 11:30:00,38.52,38.54,38.48,38.48,180800.0,28.5694,28.5842,28.5397,28.5397,180800.0
2011-01-14 11:35:00,38.48,38.51,38.46,38.49,156100.0,28.5397,28.562,28.5249,28.5471,156100.0
2011-01-14 11:40:00,38.49,38.53,38.48,38.53,185900.0,28.5471,28.5768,28.5397,28.5768,185900.0
2011-01-14 11:45:00,38.52,38.57,38.52,38.56,120900.0,28.5694,28.6065,28.5694,28.599,120900.0
2011-01-14 11:50:00,38.55,38.55,38.53,38.53,49000.0,28.5916,28.5916,28.5768,28.5768,49000.0
2011-01-14 11:55:00,38.53,38.54,38.51,38.51,53000.0,28.5768,28.5842,28.562,28.562,53000.0
2011-01-14 12:00:00,38.52,38.53,38.51,38.51,41500.0,28.5694,28.5768,28.562,28.562,41500.0
2011-01-14 12:05:00,38.51,38.52,38.51,38.52,6200.0,28.562,28.5694,28.562,28.5694,6200.0
2011-01-14 12:10:00,38.52,38.6,38.52,38.59,104400.0,28.5694,28.6287,28.5694,28.6213,104400.0
2011-01-14 12:15:00,38.59,38.61,38.57,38.59,123200.0,28.6213,28.6361,28.6065,28.6213,123200.0
2011-01-14 12:20:00,38.59,38.6,38.59,38.6,10800.0,28.6213,28.6287,28.6213,28.6287,10800.0
2011-01-14 12:25:00,38.61,38.61,38.58,38.59,40900.0,28.6361,28.6361,28.6139,28.6213,40900.0
2011-01-14 12:30:00,38.58,38.63,38.58,38.61,85800.0,28.6139,28.651,28.6139,28.6361,85800.0
2011-01-14 12:35:00,38.62,38.63,38.62,38.63,13100.0,28.6435,28.651,28.6435,28.651,13100.0
2011-01-14 12:40:00,38.62,38.63,38.61,38.62,8600.0,28.6435,28.651,28.6361,28.6435,8600.0
2011-01-14 12:45:00,38.62,38.62,38.59,38.6,59100.0,28.6435,28.6435,28.6213,28.6287,59100.0
2011-01-14 12:50:00,38.59,38.61,38.57,38.6,25100.0,28.6213,28.6361,28.6065,28.6287,25100.0
2011-01-14 12:55:00,38.6,38.6,38.57,38.6,21400.0,28.6287,28.6287,28.6065,28.6287,21400.0
2011-01-14 13:00:00,38.6,38.61,38.58,38.61,39200.0,28.6287,28.6361,28.6139,28.6361,39200.0
2011-01-14 13:05:00,38.61,38.62,38.57,38.58,18000.0,28.6361,28.6435,28.6065,28.6139,18000.0
2011-01-14 13:10:00,38.57,38.58,38.56,38.57,15900.0,28.6065,28.6139,28.599,28.6065,15900.0
2011-01-14 13:15:00,38.58,38.59,38.57,38.57,27400.0,28.6139,28.6213,28.6065,28.6065,27400.0
2011-01-14 13:20:00,38.58,38.62,38.58,38.6,32300.0,28.6139,28.6435,28.6139,28.6287,32300.0
2011-01-14 13:25:00,38.61,38.63,38.6,38.61,45000.0,28.6361,28.651,28.6287,28.6361,45000.0
2011-01-14 13:30:00,38.62,38.63,38.61,38.62,144000.0,28.6435,28.651,28.6361,28.6435,144000.0
2011-01-14 13:35:00,38.62,38.63,38.61,38.62,20400.0,28.6435,28.651,28.6361,28.6435,20400.0
2011-01-14 13:40:00,38.63,38.65,38.63,38.64,21500.0,28.651,28.6658,28.651,28.6584,21500.0
2011-01-14 13:45:00,38.65,38.66,38.64,38.66,22200.0,28.6658,28.6732,28.6584,28.6732,22200.0
2011-01-14 13:50:00,38.66,38.71,38.66,38.7,21000.0,28.6732,28.7103,28.6732,28.7029,21000.0
2011-01-14 13:55:00,38.7,38.76,38.7,38.75,53300.0,28.7029,28.7474,28.7029,28.74,53300.0
2011-01-14 14:00:00,38.74,38.75,38.73,38.74,21800.0,28.7325,28.74,28.7251,28.7325,21800.0
2011-01-14 14:05:00,38.75,38.79,38.74,38.78,21600.0,28.74,28.7696,28.7325,28.7622,21600.0
2011-01-14 14:10:00,38.79,38.8,38.77,38.78,27100.0,28.7696,28.777,28.7548,28.7622,27100.0
2011-01-14 14:15:00,38.78,38.8,38.78,38.79,25900.0,28.7622,28.777,28.7622,28.7696,25900.0
2011-01-14 14:20:00,38.79,38.8,38.77,38.77,17100.0,28.7696,28.777,28.7548,28.7548,17100.0
2011-01-14 14:25:00,38.78,38.8,38.77,38.78,86900.0,28.7622,28.777,28.7548,28.7622,86900.0
2011-01-14 14:30:00,38.79,38.79,38.77,38.78,17400.0,28.7696,28.7696,28.7548,28.7622,17400.0
2011-01-14 14:35:00,38.78,38.78,38.75,38.75,27100.0,28.7622,28.7622,28.74,28.74,27100.0
2011-01-14 14:40:00,38.75,38.77,38.73,38.76,183100.0,28.74,28.7548,28.7251,28.7474,183100.0
2011-01-14 14:45:00,38.76,38.78,38.76,38.77,28500.0,28.7474,28.7622,28.7474,28.7548,28500.0
2011-01-14 14:50:00,38.78,38.79,38.77,38.79,14600.0,28.7622,28.7696,28.7548,28.7696,14600.0
2011-01-14 14:55:00,38.79,38.79,38.75,38.76,71600.0,28.7696,28.7696,28.74,28.7474,71600.0
2011-01-14 15:00:00,38.75,38.78,38.75,38.75,32600.0,28.74,28.7622,28.74,28.74,32600.0
2011-01-14 15:05:00,38.76,38.78,38.73,38.74,87200.0,28.7474,28.7622,28.7251,28.7325,87200.0
2011-01-14 15:10:00,38.74,38.75,38.72,38.73,28400.0,28.7325,28.74,28.7177,28.7251,28400.0
2011-01-14 15:15:00,38.73,38.76,38.73,38.76,42600.0,28.7251,28.7474,28.7251,28.7474,42600.0
2011-01-14 15:20:00,38.76,38.77,38.74,38.74,138600.0,28.7474,28.7548,28.7325,28.7325,138600.0
2011-01-14 15:25:00,38.76,38.76,38.72,38.74,82700.0,28.7474,28.7474,28.7177,28.7325,82700.0
2011-01-14 15:30:00,38.74,38.77,38.74,38.76,95500.0,28.7325,28.7548,28.7325,28.7474,95500.0
2011-01-14 15:35:00,38.77,38.79,38.75,38.76,68000.0,28.7548,28.7696,28.74,28.7474,68000.0
2011-01-14 15:40:00,38.76,38.77,38.74,38.75,232900.0,28.7474,28.7548,28.7325,28.74,232900.0
2011-01-14 15:45:00,38.75,38.79,38.75,38.79,143200.0,28.74,28.7696,28.74,28.7696,143200.0
2011-01-14 15:50:00,38.79,38.79,38.74,38.75,239700.0,28.7696,28.7696,28.7325,28.74,239700.0
2011-01-14 15:55:00,38.74,38.78,38.72,38.77,561900.0,28.7325,28.7622,28.7177,28.7548,561900.0
2011-01-18 09:30:00,38.85,38.93,38.81,38.92,205100.0,28.8141,28.8735,28.7845,28.866,205100.0
2011-01-18 09:35:00,38.92,38.95,38.89,38.92,414200.0,28.866,28.8883,28.8438,28.866,414200.0
2011-01-18 09:40:00,38.92,38.99,38.91,38.99,257400.0,28.866,28.918,28.8586,28.918,257400.0
2011-01-18 09:45:00,38.98,38.98,38.91,38.91,155300.0,28.9105,28.9105,28.8586,28.8586,155300.0
2011-01-18 09:50:00,38.91,38.91,38.82,38.84,129400.0,28.8586,28.8586,28.7919,28.8067,129400.0
2011-01-18 09:55:00,38.84,38.92,38.84,38.9,102900.0,28.8067,28.866,28.8067,28.8512,102900.0
2011-01-18 10:00:00,38.89,38.94,38.85,38.92,118200.0,28.8438,28.8809,28.8141,28.866,118200.0
2011-01-18 10:05:00,38.93,38.95,38.91,38.91,104700.0,28.8735,28.8883,28.8586,28.8586,104700.0
2011-01-18 10:10:00,38.91,38.98,38.91,38.98,157800.0,28.8586,28.9105,28.8586,28.9105,157800.0
2011-01-18 10:15:00,38.98,39.02,38.97,39.01,67100.0,28.9105,28.9402,28.9031,28.9328,67100.0
2011-01-18 10:20:00,39.01,39.05,39.0,39.0,186200.0,28.9328,28.9625,28.9254,28.9254,186200.0
2011-01-18 10:25:00,39.0,39.03,38.99,39.01,71600.0,28.9254,28.9476,28.918,28.9328,71600.0
2011-01-18 10:30:00,39.02,39.02,38.92,38.95,262100.0,28.9402,28.9402,28.866,28.8883,262100.0
2011-01-18 10:35:00,38.96,38.98,38.94,38.98,34600.0,28.8957,28.9105,28.8809,28.9105,34600.0
2011-01-18 10:40:00,38.98,38.98,38.94,38.94,75900.0,28.9105,28.9105,28.8809,28.8809,75900.0
2011-01-18 10:45:00,38.94,38.96,38.91,38.92,69700.0,28.8809,28.8957,28.8586,28.866,69700.0
2011-01-18 10:50:00,38.92,38.92,38.89,38.9,41500.0,28.866,28.866,28.8438,28.8512,41500.0
2011-01-18 10:55:00,38.9,38.9,38.87,38.89,76700.0,28.8512,28.8512,28.829,28.8438,76700.0
2011-01-18 11:00:00,38.9,38.91,38.89,38.91,112900.0,28.8512,28.8586,28.8438,28.8586,112900.0
2011-01-18 11:05:00,38.92,38.94,38.91,38.94,118100.0,28.866,28.8809,28.8586,28.8809,118100.0
2011-01-18 11:10:00,38.94,38.94,38.91,38.91,31200.0,28.8809,28.8809,28.8586,28.8586,31200.0
2011-01-18 11:15:00,38.92,38.98,38.92,38.97,52700.0,28.866,28.9105,28.866,28.9031,52700.0
2011-01-18 11:20:00,38.97,38.98,38.95,38.96,38700.0,28.9031,28.9105,28.8883,28.8957,38700.0
2011-01-18 11:25:00,38.96,38.97,38.95,38.97,55500.0,28.8957,28.9031,28.8883,28.9031,55500.0
2011-01-18 11:30:00,38.97,38.98,38.94,38.98,25300.0,28.9031,28.9105,28.8809,28.9105,25300.0
2011-01-18 11:35:00,38.97,38.98,38.94,38.96,28700.0,28.9031,28.9105,28.8809,28.8957,28700.0
2011-01-18 11:40:00,38.96,38.98,38.93,38.97,216900.0,28.8957,28.9105,28.8735,28.9031,216900.0
2011-01-18 11:45:00,38.98,38.99,38.96,38.96,48700.0,28.9105,28.918,28.8957,28.8957,48700.0
2011-01-18 11:50:00,38.96,38.97,38.94,38.95,46600.0,28.8957,28.9031,28.8809,28.8883,46600.0
2011-01-18 11:55:00,38.95,38.97,38.93,38.94,23200.0,28.8883,28.9031,28.8735,28.8809,23200.0
2011-01-18 12:00:00,38.94,38.95,38.92,38.92,14400.0,28.8809,28.8883,28.866,28.866,14400.0
2011-01-18 12:05:00,38.91,38.92,38.89,38.91,57700.0,28.8586,28.866,28.8438,28.8586,57700.0
2011-01-18 12:10:00,38.91,38.92,38.9,38.91,60800.0,28.8586,28.866,28.8512,28.8586,60800.0
2011-01-18 12:15:00,38.91,38.94,38.88,38.9,63100.0,28.8586,28.8809,28.8364,28.8512,63100.0
2011-01-18 12:20:00,38.89,38.93,38.89,38.92,44300.0,28.8438,28.8735,28.8438,28.866,44300.0
2011-01-18 12:25:00,38.92,38.93,38.9,38.9,13800.0,28.866,28.8735,28.8512,28.8512,13800.0
2011-01-18 12:30:00,38.9,38.9,38.89,38.89,31100.0,28.8512,28.8512,28.8438,28.8438,31100.0
2011-01-18 12:35:00,38.9,38.91,38.88,38.89,19100.0,28.8512,28.8586,28.8364,28.8438,19100.0
2011-01-18 12:40:00,38.89,38.91,38.89,38.9,38200.0,28.8438,28.8586,28.8438,28.8512,38200.0
2011-01-18 12:45:00,38.89,38.92,38.87,38.9,64900.0,28.8438,28.866,28.829,28.8512,64900.0
2011-01-18 12:50:00,38.89,38.92,38.87,38.89,276100.0,28.8438,28.866,28.829,28.8438,276100.0
2011-01-18 12:55:00,38.89,38.91,38.88,38.9,21400.0,28.8438,28.8586,28.8364,28.8512,21400.0
2011-01-18 13:00:00,38.9,38.91,38.9,38.9,9400.0,28.8512,28.8586,28.8512,28.8512,9400.0
2011-01-18 13:05:00,38.91,38.93,38.91,38.91,20900.0,28.8586,28.8735,28.8586,28.8586,20900.0
2011-01-18 13:10:00,38.9,38.91,38.88,38.91,35700.0,28.8512,28.8586,28.8364,28.8586,35700.0
2011-01-18 13:15:00,38.91,38.92,38.89,38.9,7800.0,28.8586,28.866,28.8438,28.8512,7800.0
2011-01-18 13:20:00,38.89,38.92,38.89,38.92,37000.0,28.8438,28.866,28.8438,28.866,37000.0
2011-01-18 13:25:00,38.93,38.93,38.91,38.91,35200.0,28.8735,28.8735,28.8586,28.8586,35200.0
2011-01-18 13:30:00,38.92,38.93,38.91,38.93,13200.0,28.866,28.8735,28.8586,28.8735,13200.0
2011-01-18 13:35:00,38.93,38.96,38.92,38.95,62100.0,28.8735,28.8957,28.866,28.8883,62100.0
2011-01-18 13:40:00,38.94,38.97,38.94,38.96,18500.0,28.8809,28.9031,28.8809,28.8957,18500.0
2011-01-18 13:45:00,38.96,38.96,38.92,38.93,18500.0,28.8957,28.8957,28.866,28.8735,18500.0
2011-01-18 13:50:00,38.92,38.95,38.92,38.94,47300.0,28.866,28.8883,28.866,28.8809,47300.0
2011-01-18 13:55:00,38.95,38.95,38.91,38.94,89400.0,28.8883,28.8883,28.8586,28.8809,89400.0
2011-01-18 14:00:00,38.94,38.95,38.92,38.94,122800.0,28.8809,28.8883,28.866,28.8809,122800.0
2011-01-18 14:05:00,38.94,38.98,38.94,38.97,171700.0,28.8809,28.9105,28.8809,28.9031,171700.0
2011-01-18 14:10:00,38.97,38.98,38.96,38.97,56900.0,28.9031,28.9105,28.8957,28.9031,56900.0
2011-01-18 14:15:00,38.97,39.0,38.97,39.0,77700.0,28.9031,28.9254,28.9031,28.9254,77700.0
2011-01-18 14:20:00,38.99,38.99,38.97,38.97,99100.0,28.918,28.918,28.9031,28.9031,99100.0
2011-01-18 14:25:00,38.97,39.0,38.97,38.99,18600.0,28.9031,28.9254,28.9031,28.918,18600.0
2011-01-18 14:30:00,39.0,39.01,38.99,38.99,46200.0,28.9254,28.9328,28.918,28.918,46200.0
2011-01-18 14:35:00,38.99,39.02,38.99,39.02,51000.0,28.918,28.9402,28.918,28.9402,51000.0
2011-01-18 14:40:00,39.02,39.02,38.94,38.97,96000.0,28.9402,28.9402,28.8809,28.9031,96000.0
2011-01-18 14:45:00,38.97,38.97,38.94,38.97,49300.0,28.9031,28.9031,28.8809,28.9031,49300.0
2011-01-18 14:50:00,38.97,39.0,38.96,39.0,97800.0,28.9031,28.9254,28.8957,28.9254,97800.0
2011-01-18 14:55:00,39.0,39.0,38.97,38.99,162600.0,28.9254,28.9254,28.9031,28.918,162600.0
2011-01-18 15:00:00,38.99,38.99,38.96,38.97,30400.0,28.918,28.918,28.8957,28.9031,30400.0
2011-01-18 15:05:00,38.97,38.98,38.94,38.94,44400.0,28.9031,28.9105,28.8809,28.8809,44400.0
2011-01-18 15:10:00,38.94,38.94,38.92,38.92,610000.0,28.8809,28.8809,28.866,28.866,610000.0
2011-01-18 15:15:00,38.93,38.94,38.91,38.94,63900.0,28.8735,28.8809,28.8586,28.8809,63900.0
2011-01-18 15:20:00,38.94,38.98,38.93,38.98,102800.0,28.8809,28.9105,28.8735,28.9105,102800.0
2011-01-18 15:25:00,38.97,38.98,38.96,38.97,46800.0,28.9031,28.9105,28.8957,28.9031,46800.0
2011-01-18 15:30:00,38.97,38.99,38.97,38.98,151600.0,28.9031,28.918,28.9031,28.9105,151600.0
2011-01-18 15:35:00,38.98,39.03,38.97,39.03,108600.0,28.9105,28.9476,28.9031,28.9476,108600.0
2011-01-18 15:40:00,39.04,39.05,39.02,39.03,238400.0,28.955,28.9625,28.9402,28.9476,238400.0
2011-01-18 15:45:00,39.03,39.05,38.99,39.03,146300.0,28.9476,28.9625,28.918,28.9476,146300.0
2011-01-18 15:50:00,39.03,39.04,39.02,39.03,237300.0,28.9476,28.955,28.9402,28.9476,237300.0
2011-01-18 15:55:00,39.02,39.03,39.01,39.03,414300.0,28.9402,28.9476,28.9328,28.9476,414300.0
2011-01-19 09:30:00,39.08,39.1,38.93,38.98,71500.0,28.9847,28.9995,28.8735,28.9105,71500.0
2011-01-19 09:35:00,38.97,38.97,38.88,38.89,78100.0,28.9031,28.9031,28.8364,28.8438,78100.0
2011-01-19 09:40:00,38.87,38.87,38.77,38.78,52900.0,28.829,28.829,28.7548,28.7622,52900.0
2011-01-19 09:45:00,38.79,38.81,38.74,38.76,125000.0,28.7696,28.7845,28.7325,28.7474,125000.0
2011-01-19 09:50:00,38.76,38.77,38.67,38.72,385700.0,28.7474,28.7548,28.6806,28.7177,385700.0
2011-01-19 09:55:00,38.72,38.72,38.6,38.64,221900.0,28.7177,28.7177,28.6287,28.6584,221900.0
2011-01-19 10:00:00,38.64,38.67,38.62,38.63,134100.0,28.6584,28.6806,28.6435,28.651,134100.0
2011-01-19 10:05:00,38.64,38.68,38.62,38.67,82000.0,28.6584,28.688,28.6435,28.6806,82000.0
2011-01-19 10:10:00,38.67,38.71,38.66,38.68,36900.0,28.6806,28.7103,28.6732,28.688,36900.0
2011-01-19 10:15:00,38.68,38.69,38.61,38.62,136600.0,28.688,28.6955,28.6361,28.6435,136600.0
2011-01-19 10:20:00,38.62,38.63,38.51,38.51,103600.0,28.6435,28.651,28.562,28.562,103600.0
2011-01-19 10:25:00,38.52,38.53,38.49,38.53,87000.0,28.5694,28.5768,28.5471,28.5768,87000.0
2011-01-19 10:30:00,38.52,38.53,38.47,38.48,203400.0,28.5694,28.5768,28.5323,28.5397,203400.0
2011-01-19 10:35:00,38.47,38.49,38.41,38.43,110000.0,28.5323,28.5471,28.4878,28.5026,110000.0
2011-01-19 10:40:00,38.42,38.43,38.35,38.37,272000.0,28.4952,28.5026,28.4433,28.4581,272000.0
2011-01-19 10:45:00,38.37,38.44,38.37,38.44,119100.0,28.4581,28.51,28.4581,28.51,119100.0
2011-01-19 10:50:00,38.43,38.46,38.42,38.45,81500.0,28.5026,28.5249,28.4952,28.5175,81500.0
2011-01-19 10:55:00,38.46,38.5,38.45,38.47,101000.0,28.5249,28.5545,28.5175,28.5323,101000.0
2011-01-19 11:00:00,38.47,38.49,38.43,38.43,255800.0,28.5323,28.5471,28.5026,28.5026,255800.0
2011-01-19 11:05:00,38.43,38.45,38.41,38.42,155600.0,28.5026,28.5175,28.4878,28.4952,155600.0
2011-01-19 11:10:00,38.42,38.45,38.37,38.39,309100.0,28.4952,28.5175,28.4581,28.473,309100.0
2011-01-19 11:15:00,38.39,38.44,38.38,38.44,352900.0,28.473,28.51,28.4655,28.51,352900.0
2011-01-19 11:20:00,38.43,38.47,38.42,38.44,76100.0,28.5026,28.5323,28.4952,28.51,76100.0
2011-01-19 11:25:00,38.44,38.45,38.42,38.45,326300.0,28.51,28.5175,28.4952,28.5175,326300.0
2011-01-19 11:30:00,38.44,38.46,38.43,38.45,311500.0,28.51,28.5249,28.5026,28.5175,311500.0
2011-01-19 11:35:00,38.45,38.49,38.45,38.49,24600.0,28.5175,28.5471,28.5175,28.5471,24600.0
2011-01-19 11:40:00,38.48,38.49,38.45,38.47,31200.0,28.5397,28.5471,28.5175,28.5323,31200.0
2011-01-19 11:45:00,38.48,38.49,38.46,38.48,21900.0,28.5397,28.5471,28.5249,28.5397,21900.0
2011-01-19 11:50:00,38.48,38.48,38.45,38.48,22500.0,28.5397,28.5397,28.5175,28.5397,22500.0
2011-01-19 11:55:00,38.48,38.5,38.44,38.46,137800.0,28.5397,28.5545,28.51,28.5249,137800.0
2011-01-19 12:00:00,38.46,38.47,38.44,38.44,53400.0,28.5249,28.5323,28.51,28.51,53400.0
2011-01-19 12:05:00,38.44,38.48,38.43,38.44,44600.0,28.51,28.5397,28.5026,28.51,44600.0
2011-01-19 12:10:00,38.43,38.47,38.42,38.46,37900.0,28.5026,28.5323,28.4952,28.5249,37900.0
2011-01-19 12:15:00,38.46,38.47,38.39,38.41,79300.0,28.5249,28.5323,28.473,28.4878,79300.0
2011-01-19 12:20:00,38.42,38.46,38.41,38.45,42700.0,28.4952,28.5249,28.4878,28.5175,42700.0
2011-01-19 12:25:00,38.45,38.46,38.4,38.41,89100.0,28.5175,28.5249,28.4804,28.4878,89100.0
2011-01-19 12:30:00,38.41,38.41,38.33,38.34,123800.0,28.4878,28.4878,28.4285,28.4359,123800.0
2011-01-19 12:35:00,38.35,38.37,38.31,38.33,203200.0,28.4433,28.4581,28.4136,28.4285,203200.0
2011-01-19 12:40:00,38.33,38.34,38.29,38.31,74600.0,28.4285,28.4359,28.3988,28.4136,74600.0
2011-01-19 12:45:00,38.31,38.36,38.31,38.33,87500.0,28.4136,28.4507,28.4136,28.4285,87500.0
2011-01-19 12:50:00,38.34,38.39,38.32,38.38,89600.0,28.4359,28.473,28.421,28.4655,89600.0
2011-01-19 12:55:00,38.39,38.4,38.36,38.36,88400.0,28.473,28.4804,28.4507,28.4507,88400.0
2011-01-19 13:00:00,38.36,38.36,38.3,38.35,110300.0,28.4507,28.4507,28.4062,28.4433,110300.0
2011-01-19 13:05:00,38.35,38.37,38.32,38.35,196900.0,28.4433,28.4581,28.421,28.4433,196900.0
2011-01-19 13:10:00,38.35,38.39,38.34,38.34,90000.0,28.4433,28.473,28.4359,28.4359,90000.0
2011-01-19 13:15:00,38.35,38.36,38.33,38.33,47800.0,28.4433,28.4507,28.4285,28.4285,47800.0
2011-01-19 13:20:00,38.35,38.37,38.33,38.37,51400.0,28.4433,28.4581,28.4285,28.4581,51400.0
2011-01-19 13:25:00,38.36,38.39,38.33,38.37,382600.0,28.4507,28.473,28.4285,28.4581,382600.0
2011-01-19 13:30:00,38.37,38.41,38.37,38.41,247100.0,28.4581,28.4878,28.4581,28.4878,247100.0
2011-01-19 13:35:00,38.41,38.44,38.4,38.42,29400.0,28.4878,28.51,28.4804,28.4952,29400.0
2011-01-19 13:40:00,38.42,38.44,38.39,38.39,72500.0,28.4952,28.51,28.473,28.473,72500.0
2011-01-19 13:45:00,38.39,38.42,38.38,38.4,27200.0,28.473,28.4952,28.4655,28.4804,27200.0
2011-01-19 13:50:00,38.41,38.41,38.38,38.38,54700.0,28.4878,28.4878,28.4655,28.4655,54700.0
2011-01-19 13:55:00,38.39,38.41,38.36,38.4,216900.0,28.473,28.4878,28.4507,28.4804,216900.0
2011-01-19 14:00:00,38.41,38.41,38.38,38.38,44900.0,28.4878,28.4878,28.4655,28.4655,44900.0
2011-01-19 14:05:00,38.38,38.4,38.34,38.34,50800.0,28.4655,28.4804,28.4359,28.4359,50800.0
2011-01-19 14:10:00,38.34,38.38,38.32,38.32,27100.0,28.4359,28.4655,28.421,28.421,27100.0
2011-01-19 14:15:00,38.32,38.36,38.32,38.34,63400.0,28.421,28.4507,28.421,28.4359,63400.0
2011-01-19 14:20:00,38.33,38.34,38.29,38.31,102800.0,28.4285,28.4359,28.3988,28.4136,102800.0
2011-01-19 14:25:00,38.31,38.31,38.26,38.29,197000.0,28.4136,28.4136,28.3765,28.3988,197000.0
2011-01-19 14:30:00,38.28,38.3,38.24,38.3,397300.0,28.3914,28.4062,28.3617,28.4062,397300.0
2011-01-19 14:35:00,38.29,38.29,38.25,38.26,38500.0,28.3988,28.3988,28.3691,28.3765,38500.0
2011-01-19 14:40:00,38.26,38.28,38.2,38.24,205600.0,28.3765,28.3914,28.332,28.3617,205600.0
2011-01-19 14:45:00,38.24,38.26,38.23,38.24,48300.0,28.3617,28.3765,28.3543,28.3617,48300.0
2011-01-19 14:50:00,38.24,38.24,38.17,38.18,167900.0,28.3617,28.3617,28.3098,28.3172,167900.0
2011-01-19 14:55:00,38.18,38.19,38.13,38.16,328500.0,28.3172,28.3246,28.2801,28.3024,328500.0
2011-01-19 15:00:00,38.16,38.21,38.16,38.18,264500.0,28.3024,28.3395,28.3024,28.3172,264500.0
2011-01-19 15:05:00,38.19,38.22,38.13,38.13,284600.0,28.3246,28.3469,28.2801,28.2801,284600.0
2011-01-19 15:10:00,38.13,38.15,38.07,38.07,102700.0,28.2801,28.295,28.2356,28.2356,102700.0
2011-01-19 15:15:00,38.07,38.15,38.07,38.13,188700.0,28.2356,28.295,28.2356,28.2801,188700.0
2011-01-19 15:20:00,38.13,38.16,38.13,38.14,79800.0,28.2801,28.3024,28.2801,28.2875,79800.0
2011-01-19 15:25:00,38.13,38.14,38.1,38.14,133600.0,28.2801,28.2875,28.2579,28.2875,133600.0
2011-01-19 15:30:00,38.13,38.13,38.05,38.09,99400.0,28.2801,28.2801,28.2208,28.2505,99400.0
2011-01-19 15:35:00,38.1,38.12,38.04,38.11,390900.0,28.2579,28.2727,28.2134,28.2653,390900.0
2011-01-19 15:40:00,38.11,38.16,38.08,38.13,874500.0,28.2653,28.3024,28.243,28.2801,874500.0
2011-01-19 15:45:00,38.14,38.16,38.11,38.12,297200.0,28.2875,28.3024,28.2653,28.2727,297200.0
2011-01-19 15:50:00,38.12,38.14,38.09,38.09,683600.0,28.2727,28.2875,28.2505,28.2505,683600.0
2011-01-19 15:55:00,38.09,38.14,38.07,38.14,1895900.0,28.2505,28.2875,28.2356,28.2875,1895900.0
2011-01-20 09:30:00,37.71,37.82,37.56,37.56,714900.0,27.9686,28.0502,27.8574,27.8574,714900.0
2011-01-20 09:35:00,37.56,37.57,37.4,37.45,341800.0,27.8574,27.8648,27.7387,27.7758,341800.0
2011-01-20 09:40:00,37.46,37.61,37.43,37.61,257900.0,27.7832,27.8945,27.7609,27.8945,257900.0
2011-01-20 09:45:00,37.62,37.62,37.54,37.55,509100.0,27.9019,27.9019,27.8425,27.85,509100.0
2011-01-20 09:50:00,37.55,37.62,37.54,37.61,193700.0,27.85,27.9019,27.8425,27.8945,193700.0
2011-01-20 09:55:00,37.61,37.64,37.55,37.62,336400.0,27.8945,27.9167,27.85,27.9019,336400.0
2011-01-20 10:00:00,37.63,37.69,37.62,37.65,293300.0,27.9093,27.9538,27.9019,27.9241,293300.0
2011-01-20 10:05:00,37.64,37.65,37.54,37.56,358200.0,27.9167,27.9241,27.8425,27.8574,358200.0
2011-01-20 10:10:00,37.56,37.63,37.54,37.62,417500.0,27.8574,27.9093,27.8425,27.9019,417500.0
2011-01-20 10:15:00,37.62,37.66,37.56,37.56,459900.0,27.9019,27.9315,27.8574,27.8574,459900.0
2011-01-20 10:20:00,37.57,37.6,37.48,37.49,506900.0,27.8648,27.887,27.798,27.8055,506900.0
2011-01-20 10:25:00,37.48,37.49,37.42,37.42,388600.0,27.798,27.8055,27.7535,27.7535,388600.0
2011-01-20 10:30:00,37.43,37.46,37.37,37.45,518800.0,27.7609,27.7832,27.7164,27.7758,518800.0
2011-01-20 10:35:00,37.46,37.5,37.43,37.47,525300.0,27.7832,27.8129,27.7609,27.7906,525300.0
2011-01-20 10:40:00,37.46,37.48,37.42,37.43,411600.0,27.7832,27.798,27.7535,27.7609,411600.0
2011-01-20 10:45:00,37.43,37.43,37.35,37.39,439000.0,27.7609,27.7609,27.7016,27.7313,439000.0
2011-01-20 10:50:00,37.39,37.41,37.25,37.25,752900.0,27.7313,27.7461,27.6274,27.6274,752900.0
2011-01-20 10:55:00,37.25,37.3,37.24,37.28,206100.0,27.6274,27.6645,27.62,27.6497,206100.0
2011-01-20 11:00:00,37.28,37.35,37.26,37.35,179100.0,27.6497,27.7016,27.6349,27.7016,179100.0
2011-01-20 11:05:00,37.35,37.4,37.34,37.35,159700.0,27.7016,27.7387,27.6942,27.7016,159700.0
2011-01-20 11:10:00,37.35,37.46,37.35,37.43,340200.0,27.7016,27.7832,27.7016,27.7609,340200.0
2011-01-20 11:15:00,37.43,37.45,37.41,37.43,59600.0,27.7609,27.7758,27.7461,27.7609,59600.0
2011-01-20 11:20:00,37.43,37.45,37.38,37.39,139300.0,27.7609,27.7758,27.7239,27.7313,139300.0
2011-01-20 11:25:00,37.39,37.39,37.33,37.34,108100.0,27.7313,27.7313,27.6868,27.6942,108100.0
2011-01-20 11:30:00,37.33,37.33,37.28,37.31,276100.0,27.6868,27.6868,27.6497,27.6719,276100.0
2011-01-20 11:35:00,37.32,37.36,37.32,37.35,253800.0,27.6794,27.709,27.6794,27.7016,253800.0
2011-01-20 11:40:00,37.35,37.35,37.29,37.3,84300.0,27.7016,27.7016,27.6571,27.6645,84300.0
2011-01-20 11:45:00,37.3,37.36,37.28,37.36,61300.0,27.6645,27.709,27.6497,27.709,61300.0
2011-01-20 11:50:00,37.36,37.4,37.31,37.39,150700.0,27.709,27.7387,27.6719,27.7313,150700.0
2011-01-20 11:55:00,37.4,37.45,37.4,37.44,79900.0,27.7387,27.7758,27.7387,27.7684,79900.0
2011-01-20 12:00:00,37.44,37.45,37.41,37.42,46800.0,27.7684,27.7758,27.7461,27.7535,46800.0
2011-01-20 12:05:00,37.42,37.47,37.41,37.44,105100.0,27.7535,27.7906,27.7461,27.7684,105100.0
2011-01-20 12:10:00,37.44,37.46,37.42,37.42,110800.0,27.7684,27.7832,27.7535,27.7535,110800.0
2011-01-20 12:15:00,37.42,37.44,37.4,37.43,153500.0,27.7535,27.7684,27.7387,27.7609,153500.0
2011-01-20 12:20:00,37.44,37.48,37.42,37.48,90700.0,27.7684,27.798,27.7535,27.798,90700.0
2011-01-20 12:25:00,37.49,37.51,37.46,37.46,108500.0,27.8055,27.8203,27.7832,27.7832,108500.0
2011-01-20 12:30:00,37.46,37.51,37.46,37.48,146800.0,27.7832,27.8203,27.7832,27.798,146800.0
2011-01-20 12:35:00,37.48,37.53,37.48,37.53,181800.0,27.798,27.8351,27.798,27.8351,181800.0
2011-01-20 12:40:00,37.52,37.54,37.52,37.54,35500.0,27.8277,27.8425,27.8277,27.8425,35500.0
2011-01-20 12:45:00,37.54,37.58,37.54,37.56,91000.0,27.8425,27.8722,27.8425,27.8574,91000.0
2011-01-20 12:50:00,37.56,37.57,37.5,37.56,334900.0,27.8574,27.8648,27.8129,27.8574,334900.0
2011-01-20 12:55:00,37.57,37.59,37.55,37.56,53500.0,27.8648,27.8796,27.85,27.8574,53500.0
2011-01-20 13:00:00,37.56,37.57,37.51,37.51,153700.0,27.8574,27.8648,27.8203,27.8203,153700.0
2011-01-20 13:05:00,37.5,37.54,37.48,37.53,75900.0,27.8129,27.8425,27.798,27.8351,75900.0
2011-01-20 13:10:00,37.53,37.53,37.5,37.51,40000.0,27.8351,27.8351,27.8129,27.8203,40000.0
2011-01-20 13:15:00,37.51,37.55,37.49,37.54,85100.0,27.8203,27.85,27.8055,27.8425,85100.0
2011-01-20 13:20:00,37.53,37.54,37.48,37.51,67200.0,27.8351,27.8425,27.798,27.8203,67200.0
2011-01-20 13:25:00,37.51,37.52,37.47,37.5,47500.0,27.8203,27.8277,27.7906,27.8129,47500.0
2011-01-20 13:30:00,37.5,37.53,37.49,37.52,77000.0,27.8129,27.8351,27.8055,27.8277,77000.0
2011-01-20 13:35:00,37.52,37.53,37.5,37.52,19800.0,27.8277,27.8351,27.8129,27.8277,19800.0
2011-01-20 13:40:00,37.51,37.51,37.48,37.48,81400.0,27.8203,27.8203,27.798,27.798,81400.0
2011-01-20 13:45:00,37.47,37.48,37.43,37.48,40200.0,27.7906,27.798,27.7609,27.798,40200.0
2011-01-20 13:50:00,37.48,37.5,37.47,37.49,105200.0,27.798,27.8129,27.7906,27.8055,105200.0
2011-01-20 13:55:00,37.49,37.53,37.48,37.52,177700.0,27.8055,27.8351,27.798,27.8277,177700.0
2011-01-20 14:00:00,37.52,37.55,37.51,37.54,360800.0,27.8277,27.85,27.8203,27.8425,360800.0
2011-01-20 14:05:00,37.53,37.58,37.51,37.58,253900.0,27.8351,27.8722,27.8203,27.8722,253900.0
2011-01-20 14:10:00,37.58,37.67,37.58,37.66,520000.0,27.8722,27.939,27.8722,27.9315,520000.0
2011-01-20 14:15:00,37.66,37.67,37.61,37.64,424100.0,27.9315,27.939,27.8945,27.9167,424100.0
2011-01-20 14:20:00,37.64,37.65,37.59,37.61,293300.0,27.9167,27.9241,27.8796,27.8945,293300.0
2011-01-20 14:25:00,37.6,37.63,37.59,37.62,76700.0,27.887,27.9093,27.8796,27.9019,76700.0
2011-01-20 14:30:00,37.63,37.73,37.62,37.72,192700.0,27.9093,27.9835,27.9019,27.976,192700.0
2011-01-20 14:35:00,37.72,37.73,37.67,37.68,178300.0,27.976,27.9835,27.939,27.9464,178300.0
2011-01-20 14:40:00,37.68,37.74,37.67,37.72,144200.0,27.9464,27.9909,27.939,27.976,144200.0
2011-01-20 14:45:00,37.72,37.72,37.68,37.68,277400.0,27.976,27.976,27.9464,27.9464,277400.0
2011-01-20 14:50:00,37.68,37.71,37.67,37.7,201500.0,27.9464,27.9686,27.939,27.9612,201500.0
2011-01-20 14:55:00,37.7,37.72,37.68,37.71,137500.0,27.9612,27.976,27.9464,27.9686,137500.0
2011-01-20 15:00:00,37.7,37.71,37.65,37.67,171400.0,27.9612,27.9686,27.9241,27.939,171400.0
2011-01-20 15:05:00,37.67,37.67,37.63,37.63,243100.0,27.939,27.939,27.9093,27.9093,243100.0
2011-01-20 15:10:00,37.63,37.66,37.63,37.64,303800.0,27.9093,27.9315,27.9093,27.9167,303800.0
2011-01-20 15:15:00,37.63,37.65,37.59,37.59,286200.0,27.9093,27.9241,27.8796,27.8796,286200.0
2011-01-20 15:20:00,37.6,37.61,37.58,37.6,216200.0,27.887,27.8945,27.8722,27.887,216200.0
2011-01-20 15:25:00,37.6,37.62,37.53,37.54,237900.0,27.887,27.9019,27.8351,27.8425,237900.0
2011-01-20 15:30:00,37.54,37.55,37.5,37.52,181000.0,27.8425,27.85,27.8129,27.8277,181000.0
2011-01-20 15:35:00,37.52,37.56,37.51,37.55,270500.0,27.8277,27.8574,27.8203,27.85,270500.0
2011-01-20 15:40:00,37.55,37.6,37.53,37.58,527100.0,27.85,27.887,27.8351,27.8722,527100.0
2011-01-20 15:45:00,37.58,37.59,37.52,37.55,1493500.0,27.8722,27.8796,27.8277,27.85,1493500.0
2011-01-20 15:50:00,37.56,37.57,37.53,37.55,585500.0,27.8574,27.8648,27.8351,27.85,585500.0
2011-01-20 15:55:00,37.55,37.58,37.55,37.58,1079200.0,27.85,27.8722,27.85,27.8722,1079200.0
2011-01-21 09:30:00,37.78,37.9,37.75,37.9,693100.0,28.0205,28.1095,27.9983,28.1095,693100.0
2011-01-21 09:35:00,37.9,37.9,37.76,37.77,405800.0,28.1095,28.1095,28.0057,28.0131,405800.0
2011-01-21 09:40:00,37.76,37.84,37.72,37.79,239400.0,28.0057,28.065,27.976,28.028,239400.0
2011-01-21 09:45:00,37.79,37.85,37.76,37.84,235700.0,28.028,28.0725,28.0057,28.065,235700.0
2011-01-21 09:50:00,37.84,37.85,37.79,37.85,105700.0,28.065,28.0725,28.028,28.0725,105700.0
2011-01-21 09:55:00,37.86,37.95,37.86,37.92,242900.0,28.0799,28.1466,28.0799,28.1244,242900.0
2011-01-21 10:00:00,37.92,37.96,37.92,37.95,250100.0,28.1244,28.154,28.1244,28.1466,250100.0
2011-01-21 10:05:00,37.95,37.96,37.85,37.88,93300.0,28.1466,28.154,28.0725,28.0947,93300.0
2011-01-21 10:10:00,37.87,37.89,37.83,37.84,81800.0,28.0873,28.1021,28.0576,28.065,81800.0
2011-01-21 10:15:00,37.84,37.85,37.77,37.79,386900.0,28.065,28.0725,28.0131,28.028,386900.0
2011-01-21 10:20:00,37.78,37.82,37.78,37.79,155300.0,28.0205,28.0502,28.0205,28.028,155300.0
2011-01-21 10:25:00,37.8,37.84,37.76,37.76,98800.0,28.0354,28.065,28.0057,28.0057,98800.0
2011-01-21 10:30:00,37.76,37.77,37.71,37.71,260300.0,28.0057,28.0131,27.9686,27.9686,260300.0
2011-01-21 10:35:00,37.71,37.77,37.7,37.77,84800.0,27.9686,28.0131,27.9612,28.0131,84800.0
2011-01-21 10:40:00,37.76,37.76,37.72,37.75,97400.0,28.0057,28.0057,27.976,27.9983,97400.0
2011-01-21 10:45:00,37.76,37.78,37.72,37.72,61400.0,28.0057,28.0205,27.976,27.976,61400.0
2011-01-21 10:50:00,37.72,37.75,37.68,37.68,120700.0,27.976,27.9983,27.9464,27.9464,120700.0
2011-01-21 10:55:00,37.68,37.73,37.68,37.7,129800.0,27.9464,27.9835,27.9464,27.9612,129800.0
2011-01-21 11:00:00,37.69,37.74,37.68,37.72,230000.0,27.9538,27.9909,27.9464,27.976,230000.0
2011-01-21 11:05:00,37.71,37.71,37.65,37.7,123200.0,27.9686,27.9686,27.9241,27.9612,123200.0
2011-01-21 11:10:00,37.69,37.7,37.65,37.68,121500.0,27.9538,27.9612,27.9241,27.9464,121500.0
2011-01-21 11:15:00,37.68,37.69,37.64,37.65,265700.0,27.9464,27.9538,27.9167,27.9241,265700.0
2011-01-21 11:20:00,37.65,37.69,37.64,37.69,63500.0,27.9241,27.9538,27.9167,27.9538,63500.0
2011-01-21 11:25:00,37.69,37.71,37.69,37.7,38600.0,27.9538,27.9686,27.9538,27.9612,38600.0
2011-01-21 11:30:00,37.7,37.72,37.68,37.7,25500.0,27.9612,27.976,27.9464,27.9612,25500.0
2011-01-21 11:35:00,37.7,37.7,37.63,37.63,39100.0,27.9612,27.9612,27.9093,27.9093,39100.0
2011-01-21 11:40:00,37.63,37.63,37.55,37.56,190200.0,27.9093,27.9093,27.85,27.8574,190200.0
2011-01-21 11:45:00,37.55,37.57,37.5,37.56,215500.0,27.85,27.8648,27.8129,27.8574,215500.0
2011-01-21 11:50:00,37.56,37.58,37.49,37.5,122600.0,27.8574,27.8722,27.8055,27.8129,122600.0
2011-01-21 11:55:00,37.49,37.52,37.49,37.51,62900.0,27.8055,27.8277,27.8055,27.8203,62900.0
2011-01-21 12:00:00,37.52,37.52,37.49,37.49,20200.0,27.8277,27.8277,27.8055,27.8055,20200.0
2011-01-21 12:05:00,37.48,37.51,37.45,37.5,40600.0,27.798,27.8203,27.7758,27.8129,40600.0
2011-01-21 12:10:00,37.51,37.55,37.5,37.54,38700.0,27.8203,27.85,27.8129,27.8425,38700.0
2011-01-21 12:15:00,37.54,37.63,37.54,37.61,175600.0,27.8425,27.9093,27.8425,27.8945,175600.0
2011-01-21 12:20:00,37.61,37.63,37.61,37.61,55100.0,27.8945,27.9093,27.8945,27.8945,55100.0
2011-01-21 12:25:00,37.6,37.63,37.6,37.63,130300.0,27.887,27.9093,27.887,27.9093,130300.0
2011-01-21 12:30:00,37.62,37.63,37.57,37.57,75700.0,27.9019,27.9093,27.8648,27.8648,75700.0
2011-01-21 12:35:00,37.58,37.61,37.58,37.58,83500.0,27.8722,27.8945,27.8722,27.8722,83500.0
2011-01-21 12:40:00,37.58,37.6,37.53,37.53,64100.0,27.8722,27.887,27.8351,27.8351,64100.0
2011-01-21 12:45:00,37.53,37.55,37.51,37.54,53300.0,27.8351,27.85,27.8203,27.8425,53300.0
2011-01-21 12:50:00,37.55,37.57,37.51,37.54,101900.0,27.85,27.8648,27.8203,27.8425,101900.0
2011-01-21 12:55:00,37.53,37.56,37.52,37.56,71400.0,27.8351,27.8574,27.8277,27.8574,71400.0
2011-01-21 13:00:00,37.55,37.56,37.5,37.5,26500.0,27.85,27.8574,27.8129,27.8129,26500.0
2011-01-21 13:05:00,37.51,37.52,37.49,37.49,46200.0,27.8203,27.8277,27.8055,27.8055,46200.0
2011-01-21 13:10:00,37.5,37.53,37.49,37.52,51000.0,27.8129,27.8351,27.8055,27.8277,51000.0
2011-01-21 13:15:00,37.52,37.58,37.52,37.58,103400.0,27.8277,27.8722,27.8277,27.8722,103400.0
2011-01-21 13:20:00,37.59,37.59,37.54,37.58,227700.0,27.8796,27.8796,27.8425,27.8722,227700.0
2011-01-21 13:25:00,37.57,37.58,37.54,37.56,91800.0,27.8648,27.8722,27.8425,27.8574,91800.0
2011-01-21 13:30:00,37.55,37.59,37.55,37.59,17000.0,27.85,27.8796,27.85,27.8796,17000.0
2011-01-21 13:35:00,37.6,37.63,37.58,37.62,64200.0,27.887,27.9093,27.8722,27.9019,64200.0
2011-01-21 13:40:00,37.63,37.63,37.56,37.57,34700.0,27.9093,27.9093,27.8574,27.8648,34700.0
2011-01-21 13:45:00,37.57,37.6,37.56,37.6,24400.0,27.8648,27.887,27.8574,27.887,24400.0
2011-01-21 13:50:00,37.59,37.6,37.56,37.6,13800.0,27.8796,27.887,27.8574,27.887,13800.0
2011-01-21 13:55:00,37.59,37.64,37.59,37.63,52800.0,27.8796,27.9167,27.8796,27.9093,52800.0
2011-01-21 14:00:00,37.63,37.64,37.6,37.61,48900.0,27.9093,27.9167,27.887,27.8945,48900.0
2011-01-21 14:05:00,37.61,37.65,37.61,37.64,17600.0,27.8945,27.9241,27.8945,27.9167,17600.0
2011-01-21 14:10:00,37.64,37.65,37.62,37.62,46500.0,27.9167,27.9241,27.9019,27.9019,46500.0
2011-01-21 14:15:00,37.63,37.63,37.58,37.61,90000.0,27.9093,27.9093,27.8722,27.8945,90000.0
2011-01-21 14:20:00,37.61,37.64,37.61,37.63,67400.0,27.8945,27.9167,27.8945,27.9093,67400.0
2011-01-21 14:25:00,37.63,37.63,37.61,37.63,90300.0,27.9093,27.9093,27.8945,27.9093,90300.0
2011-01-21 14:30:00,37.62,37.68,37.62,37.68,56200.0,27.9019,27.9464,27.9019,27.9464,56200.0
2011-01-21 14:35:00,37.67,37.7,37.67,37.68,31700.0,27.939,27.9612,27.939,27.9464,31700.0
2011-01-21 14:40:00,37.68,37.69,37.67,37.68,31500.0,27.9464,27.9538,27.939,27.9464,31500.0
2011-01-21 14:45:00,37.67,37.68,37.66,37.67,51500.0,27.939,27.9464,27.9315,27.939,51500.0
2011-01-21 14:50:00,37.67,37.69,37.66,37.66,102600.0,27.939,27.9538,27.9315,27.9315,102600.0
2011-01-21 14:55:00,37.66,37.69,37.64,37.64,129800.0,27.9315,27.9538,27.9167,27.9167,129800.0
2011-01-21 15:00:00,37.65,37.67,37.65,37.67,94000.0,27.9241,27.939,27.9241,27.939,94000.0
2011-01-21 15:05:00,37.68,37.69,37.65,37.69,73400.0,27.9464,27.9538,27.9241,27.9538,73400.0
2011-01-21 15:10:00,37.68,37.69,37.66,37.66,32600.0,27.9464,27.9538,27.9315,27.9315,32600.0
2011-01-21 15:15:00,37.66,37.68,37.65,37.65,47800.0,27.9315,27.9464,27.9241,27.9241,47800.0
2011-01-21 15:20:00,37.65,37.65,37.61,37.62,89700.0,27.9241,27.9241,27.8945,27.9019,89700.0
2011-01-21 15:25:00,37.62,37.63,37.6,37.6,112300.0,27.9019,27.9093,27.887,27.887,112300.0
2011-01-21 15:30:00,37.6,37.61,37.53,37.55,614500.0,27.887,27.8945,27.8351,27.85,614500.0
2011-01-21 15:35:00,37.54,37.56,37.48,37.51,573000.0,27.8425,27.8574,27.798,27.8203,573000.0
2011-01-21 15:40:00,37.51,37.52,37.45,37.46,288200.0,27.8203,27.8277,27.7758,27.7832,288200.0
2011-01-21 15:45:00,37.46,37.5,37.45,37.47,496900.0,27.7832,27.8129,27.7758,27.7906,496900.0
2011-01-21 15:50:00,37.47,37.5,37.43,37.44,339700.0,27.7906,27.8129,27.7609,27.7684,339700.0
2011-01-21 15:55:00,37.45,37.49,37.43,37.49,561900.0,27.7758,27.8055,27.7609,27.8055,561900.0
2011-01-24 09:30:00,37.52,37.64,37.47,37.64,158300.0,27.8277,27.9167,27.7906,27.9167,158300.0
2011-01-24 09:35:00,37.65,37.71,37.64,37.67,226700.0,27.9241,27.9686,27.9167,27.939,226700.0
2011-01-24 09:40:00,37.68,37.76,37.68,37.72,155300.0,27.9464,28.0057,27.9464,27.976,155300.0
2011-01-24 09:45:00,37.72,37.8,37.72,37.78,677900.0,27.976,28.0354,27.976,28.0205,677900.0
2011-01-24 09:50:00,37.79,37.8,37.74,37.74,122400.0,28.028,28.0354,27.9909,27.9909,122400.0
2011-01-24 09:55:00,37.74,37.74,37.67,37.68,284400.0,27.9909,27.9909,27.939,27.9464,284400.0
2011-01-24 10:00:00,37.69,37.71,37.65,37.7,233300.0,27.9538,27.9686,27.9241,27.9612,233300.0
2011-01-24 10:05:00,37.69,37.73,37.69,37.72,104200.0,27.9538,27.9835,27.9538,27.976,104200.0
2011-01-24 10:10:00,37.72,37.8,37.72,37.74,170000.0,27.976,28.0354,27.976,27.9909,170000.0
2011-01-24 10:15:00,37.75,37.75,37.68,37.72,260500.0,27.9983,27.9983,27.9464,27.976,260500.0
2011-01-24 10:20:00,37.72,37.86,37.71,37.82,275400.0,27.976,28.0799,27.9686,28.0502,275400.0
2011-01-24 10:25:00,37.81,37.85,37.79,37.82,147500.0,28.0428,28.0725,28.028,28.0502,147500.0
2011-01-24 10:30:00,37.83,37.86,37.79,37.86,114700.0,28.0576,28.0799,28.028,28.0799,114700.0
2011-01-24 10:35:00,37.86,37.9,37.85,37.88,224400.0,28.0799,28.1095,28.0725,28.0947,224400.0
2011-01-24 10:40:00,37.87,37.9,37.86,37.87,128400.0,28.0873,28.1095,28.0799,28.0873,128400.0
2011-01-24 10:45:00,37.88,37.88,37.81,37.82,99600.0,28.0947,28.0947,28.0428,28.0502,99600.0
2011-01-24 10:50:00,37.82,37.87,37.81,37.87,167000.0,28.0502,28.0873,28.0428,28.0873,167000.0
2011-01-24 10:55:00,37.87,37.87,37.82,37.85,176900.0,28.0873,28.0873,28.0502,28.0725,176900.0
2011-01-24 11:00:00,37.85,37.91,37.83,37.91,187100.0,28.0725,28.117,28.0576,28.117,187100.0
2011-01-24 11:05:00,37.92,37.98,37.91,37.97,390600.0,28.1244,28.1689,28.117,28.1615,390600.0
2011-01-24 11:10:00,37.97,37.98,37.92,37.96,111500.0,28.1615,28.1689,28.1244,28.154,111500.0
2011-01-24 11:15:00,37.96,38.0,37.94,38.0,175700.0,28.154,28.1837,28.1392,28.1837,175700.0
2011-01-24 11:20:00,38.0,38.0,37.95,37.99,119800.0,28.1837,28.1837,28.1466,28.1763,119800.0
2011-01-24 11:25:00,37.99,38.05,37.99,38.04,105300.0,28.1763,28.2208,28.1763,28.2134,105300.0
2011-01-24 11:30:00,38.04,38.08,38.04,38.06,94900.0,28.2134,28.243,28.2134,28.2282,94900.0
2011-01-24 11:35:00,38.06,38.06,38.02,38.02,121900.0,28.2282,28.2282,28.1985,28.1985,121900.0
2011-01-24 11:40:00,38.01,38.04,38.01,38.02,37100.0,28.1911,28.2134,28.1911,28.1985,37100.0
2011-01-24 11:45:00,38.03,38.03,38.0,38.02,37400.0,28.206,28.206,28.1837,28.1985,37400.0
2011-01-24 11:50:00,38.03,38.05,38.0,38.0,53400.0,28.206,28.2208,28.1837,28.1837,53400.0
2011-01-24 11:55:00,38.0,38.02,37.99,38.01,39300.0,28.1837,28.1985,28.1763,28.1911,39300.0
2011-01-24 12:00:00,38.01,38.06,38.01,38.06,52600.0,28.1911,28.2282,28.1911,28.2282,52600.0
2011-01-24 12:05:00,38.06,38.09,38.04,38.05,68200.0,28.2282,28.2505,28.2134,28.2208,68200.0
2011-01-24 12:10:00,38.04,38.06,38.04,38.04,19800.0,28.2134,28.2282,28.2134,28.2134,19800.0
2011-01-24 12:15:00,38.04,38.05,38.02,38.03,108600.0,28.2134,28.2208,28.1985,28.206,108600.0
2011-01-24 12:20:00,38.03,38.06,38.03,38.03,52000.0,28.206,28.2282,28.206,28.206,52000.0
2011-01-24 12:25:00,38.02,38.03,37.99,38.0,19100.0,28.1985,28.206,28.1763,28.1837,19100.0
2011-01-24 12:30:00,38.0,38.04,38.0,38.02,18500.0,28.1837,28.2134,28.1837,28.1985,18500.0
2011-01-24 12:35:00,38.02,38.04,38.0,38.04,25300.0,28.1985,28.2134,28.1837,28.2134,25300.0
2011-01-24 12:40:00,38.04,38.05,38.02,38.02,62400.0,28.2134,28.2208,28.1985,28.1985,62400.0
2011-01-24 12:45:00,38.02,38.04,38.01,38.02,29000.0,28.1985,28.2134,28.1911,28.1985,29000.0
2011-01-24 12:50:00,38.02,38.02,37.98,37.98,31600.0,28.1985,28.1985,28.1689,28.1689,31600.0
2011-01-24 12:55:00,37.98,38.01,37.96,37.97,37200.0,28.1689,28.1911,28.154,28.1615,37200.0
2011-01-24 13:00:00,37.96,38.0,37.96,37.97,26700.0,28.154,28.1837,28.154,28.1615,26700.0
2011-01-24 13:05:00,37.98,38.01,37.97,38.0,46800.0,28.1689,28.1911,28.1615,28.1837,46800.0
2011-01-24 13:10:00,37.99,38.01,37.98,37.99,105200.0,28.1763,28.1911,28.1689,28.1763,105200.0
2011-01-24 13:15:00,38.0,38.03,38.0,38.01,32600.0,28.1837,28.206,28.1837,28.1911,32600.0
2011-01-24 13:20:00,38.0,38.05,38.0,38.03,49400.0,28.1837,28.2208,28.1837,28.206,49400.0
2011-01-24 13:25:00,38.03,38.06,38.02,38.02,56200.0,28.206,28.2282,28.1985,28.1985,56200.0
2011-01-24 13:30:00,38.03,38.04,38.02,38.04,34800.0,28.206,28.2134,28.1985,28.2134,34800.0
2011-01-24 13:35:00,38.03,38.04,38.02,38.02,31700.0,28.206,28.2134,28.1985,28.1985,31700.0
2011-01-24 13:40:00,38.01,38.03,38.0,38.03,41400.0,28.1911,28.206,28.1837,28.206,41400.0
2011-01-24 13:45:00,38.03,38.06,38.0,38.06,104600.0,28.206,28.2282,28.1837,28.2282,104600.0
2011-01-24 13:50:00,38.06,38.06,38.01,38.01,24900.0,28.2282,28.2282,28.1911,28.1911,24900.0
2011-01-24 13:55:00,38.01,38.01,37.99,38.0,27000.0,28.1911,28.1911,28.1763,28.1837,27000.0
2011-01-24 14:00:00,37.99,38.01,37.98,37.99,36000.0,28.1763,28.1911,28.1689,28.1763,36000.0
2011-01-24 14:05:00,37.98,38.0,37.96,37.98,66800.0,28.1689,28.1837,28.154,28.1689,66800.0
2011-01-24 14:10:00,37.98,38.01,37.98,37.98,72900.0,28.1689,28.1911,28.1689,28.1689,72900.0
2011-01-24 14:15:00,37.97,38.03,37.97,37.98,101500.0,28.1615,28.206,28.1615,28.1689,101500.0
2011-01-24 14:20:00,37.98,37.99,37.95,37.98,59900.0,28.1689,28.1763,28.1466,28.1689,59900.0
2011-01-24 14:25:00,37.98,37.99,37.94,37.95,68900.0,28.1689,28.1763,28.1392,28.1466,68900.0
2011-01-24 14:30:00,37.95,37.98,37.94,37.98,48900.0,28.1466,28.1689,28.1392,28.1689,48900.0
2011-01-24 14:35:00,37.97,37.98,37.94,37.96,38700.0,28.1615,28.1689,28.1392,28.154,38700.0
2011-01-24 14:40:00,37.96,37.96,37.95,37.96,35900.0,28.154,28.154,28.1466,28.154,35900.0
2011-01-24 14:45:00,37.95,37.95,37.91,37.92,140700.0,28.1466,28.1466,28.117,28.1244,140700.0
2011-01-24 14:50:00,37.91,37.93,37.86,37.89,126400.0,28.117,28.1318,28.0799,28.1021,126400.0
2011-01-24 14:55:00,37.89,37.89,37.85,37.87,76100.0,28.1021,28.1021,28.0725,28.0873,76100.0
2011-01-24 15:00:00,37.86,37.89,37.85,37.88,53600.0,28.0799,28.1021,28.0725,28.0947,53600.0
2011-01-24 15:05:00,37.88,37.89,37.84,37.87,163300.0,28.0947,28.1021,28.065,28.0873,163300.0
2011-01-24 15:10:00,37.87,37.87,37.84,37.84,215100.0,28.0873,28.0873,28.065,28.065,215100.0
2011-01-24 15:15:00,37.83,37.84,37.76,37.82,303200.0,28.0576,28.065,28.0057,28.0502,303200.0
2011-01-24 15:20:00,37.81,37.82,37.76,37.78,142900.0,28.0428,28.0502,28.0057,28.0205,142900.0
2011-01-24 15:25:00,37.78,37.78,37.71,37.74,553000.0,28.0205,28.0205,27.9686,27.9909,553000.0
2011-01-24 15:30:00,37.74,37.78,37.74,37.76,192100.0,27.9909,28.0205,27.9909,28.0057,192100.0
2011-01-24 15:35:00,37.77,37.82,37.77,37.81,149200.0,28.0131,28.0502,28.0131,28.0428,149200.0
2011-01-24 15:40:00,37.82,37.83,37.79,37.83,93700.0,28.0502,28.0576,28.028,28.0576,93700.0
2011-01-24 15:45:00,37.83,37.86,37.8,37.84,119700.0,28.0576,28.0799,28.0354,28.065,119700.0
2011-01-24 15:50:00,37.84,37.86,37.83,37.84,173500.0,28.065,28.0799,28.0576,28.065,173500.0
2011-01-24 15:55:00,37.84,37.88,37.84,37.87,442600.0,28.065,28.0947,28.065,28.0873,442600.0
2011-01-25 09:30:00,37.75,37.76,37.62,37.74,466200.0,27.9983,28.0057,27.9019,27.9909,466200.0
2011-01-25 09:35:00,37.74,37.8,37.67,37.71,354100.0,27.9909,28.0354,27.939,27.9686,354100.0
2011-01-25 09:40:00,37.71,37.72,37.65,37.67,130500.0,27.9686,27.976,27.9241,27.939,130500.0
2011-01-25 09:45:00,37.67,37.67,37.51,37.63,783000.0,27.939,27.939,27.8203,27.9093,783000.0
2011-01-25 09:50:00,37.63,37.65,37.56,37.59,143400.0,27.9093,27.9241,27.8574,27.8796,143400.0
2011-01-25 09:55:00,37.59,37.68,37.58,37.66,99000.0,27.8796,27.9464,27.8722,27.9315,99000.0
2011-01-25 10:00:00,37.67,37.73,37.59,37.6,209500.0,27.939,27.9835,27.8796,27.887,209500.0
2011-01-25 10:05:00,37.59,37.64,37.55,37.63,89700.0,27.8796,27.9167,27.85,27.9093,89700.0
2011-01-25 10:10:00,37.62,37.67,37.61,37.65,48700.0,27.9019,27.939,27.8945,27.9241,48700.0
2011-01-25 10:15:00,37.64,37.64,37.57,37.58,123600.0,27.9167,27.9167,27.8648,27.8722,123600.0
2011-01-25 10:20:00,37.58,37.6,37.53,37.57,82300.0,27.8722,27.887,27.8351,27.8648,82300.0
2011-01-25 10:25:00,37.56,37.62,37.56,37.6,164300.0,27.8574,27.9019,27.8574,27.887,164300.0
2011-01-25 10:30:00,37.6,37.71,37.6,37.69,243600.0,27.887,27.9686,27.887,27.9538,243600.0
2011-01-25 10:35:00,37.69,37.71,37.67,37.69,64200.0,27.9538,27.9686,27.939,27.9538,64200.0
2011-01-25 10:40:00,37.69,37.74,37.68,37.69,218500.0,27.9538,27.9909,27.9464,27.9538,218500.0
2011-01-25 10:45:00,37.69,37.71,37.66,37.69,462900.0,27.9538,27.9686,27.9315,27.9538,462900.0
2011-01-25 10:50:00,37.69,37.8,37.69,37.77,441600.0,27.9538,28.0354,27.9538,28.0131,441600.0
2011-01-25 10:55:00,37.76,37.83,37.76,37.78,510700.0,28.0057,28.0576,28.0057,28.0205,510700.0
2011-01-25 11:00:00,37.79,37.79,37.71,37.72,79200.0,28.028,28.028,27.9686,27.976,79200.0
2011-01-25 11:05:00,37.72,37.76,37.72,37.75,42400.0,27.976,28.0057,27.976,27.9983,42400.0
2011-01-25 11:10:00,37.74,37.74,37.6,37.62,338400.0,27.9909,27.9909,27.887,27.9019,338400.0
2011-01-25 11:15:00,37.62,37.63,37.56,37.63,270300.0,27.9019,27.9093,27.8574,27.9093,270300.0
2011-01-25 11:20:00,37.62,37.63,37.55,37.55,193000.0,27.9019,27.9093,27.85,27.85,193000.0
2011-01-25 11:25:00,37.55,37.58,37.53,37.54,130100.0,27.85,27.8722,27.8351,27.8425,130100.0
2011-01-25 11:30:00,37.54,37.55,37.48,37.51,134800.0,27.8425,27.85,27.798,27.8203,134800.0
2011-01-25 11:35:00,37.51,37.54,37.5,37.53,96400.0,27.8203,27.8425,27.8129,27.8351,96400.0
2011-01-25 11:40:00,37.53,37.53,37.49,37.51,70800.0,27.8351,27.8351,27.8055,27.8203,70800.0
2011-01-25 11:45:00,37.51,37.52,37.48,37.49,83400.0,27.8203,27.8277,27.798,27.8055,83400.0
2011-01-25 11:50:00,37.49,37.53,37.48,37.52,127900.0,27.8055,27.8351,27.798,27.8277,127900.0
2011-01-25 11:55:00,37.52,37.55,37.52,37.54,49300.0,27.8277,27.85,27.8277,27.8425,49300.0
2011-01-25 12:00:00,37.54,37.61,37.54,37.6,35500.0,27.8425,27.8945,27.8425,27.887,35500.0
2011-01-25 12:05:00,37.59,37.61,37.58,37.6,233600.0,27.8796,27.8945,27.8722,27.887,233600.0
2011-01-25 12:10:00,37.6,37.69,37.6,37.69,151300.0,27.887,27.9538,27.887,27.9538,151300.0
2011-01-25 12:15:00,37.7,37.71,37.67,37.67,58900.0,27.9612,27.9686,27.939,27.939,58900.0
2011-01-25 12:20:00,37.67,37.69,37.66,37.69,32400.0,27.939,27.9538,27.9315,27.9538,32400.0
2011-01-25 12:25:00,37.69,37.72,37.68,37.69,109400.0,27.9538,27.976,27.9464,27.9538,109400.0
2011-01-25 12:30:00,37.69,37.72,37.68,37.68,41200.0,27.9538,27.976,27.9464,27.9464,41200.0
2011-01-25 12:35:00,37.67,37.69,37.66,37.68,46400.0,27.939,27.9538,27.9315,27.9464,46400.0
2011-01-25 12:40:00,37.68,37.7,37.67,37.69,22400.0,27.9464,27.9612,27.939,27.9538,22400.0
2011-01-25 12:45:00,37.69,37.72,37.69,37.71,44100.0,27.9538,27.976,27.9538,27.9686,44100.0
2011-01-25 12:50:00,37.71,37.75,37.71,37.72,68200.0,27.9686,27.9983,27.9686,27.976,68200.0
2011-01-25 12:55:00,37.72,37.72,37.68,37.7,56600.0,27.976,27.976,27.9464,27.9612,56600.0
2011-01-25 13:00:00,37.7,37.73,37.68,37.68,21000.0,27.9612,27.9835,27.9464,27.9464,21000.0
2011-01-25 13:05:00,37.67,37.68,37.65,37.67,22300.0,27.939,27.9464,27.9241,27.939,22300.0
2011-01-25 13:10:00,37.67,37.69,37.67,37.69,9600.0,27.939,27.9538,27.939,27.9538,9600.0
2011-01-25 13:15:00,37.69,37.69,37.66,37.66,139600.0,27.9538,27.9538,27.9315,27.9315,139600.0
2011-01-25 13:20:00,37.66,37.66,37.61,37.63,71500.0,27.9315,27.9315,27.8945,27.9093,71500.0
2011-01-25 13:25:00,37.63,37.64,37.62,37.64,29500.0,27.9093,27.9167,27.9019,27.9167,29500.0
2011-01-25 13:30:00,37.64,37.65,37.61,37.61,19100.0,27.9167,27.9241,27.8945,27.8945,19100.0
2011-01-25 13:35:00,37.6,37.6,37.57,37.59,33700.0,27.887,27.887,27.8648,27.8796,33700.0
2011-01-25 13:40:00,37.6,37.64,37.6,37.64,29300.0,27.887,27.9167,27.887,27.9167,29300.0
2011-01-25 13:45:00,37.64,37.68,37.64,37.65,50500.0,27.9167,27.9464,27.9167,27.9241,50500.0
2011-01-25 13:50:00,37.65,37.68,37.65,37.67,30300.0,27.9241,27.9464,27.9241,27.939,30300.0
2011-01-25 13:55:00,37.67,37.69,37.66,37.67,19400.0,27.939,27.9538,27.9315,27.939,19400.0
2011-01-25 14:00:00,37.66,37.66,37.61,37.61,21700.0,27.9315,27.9315,27.8945,27.8945,21700.0
2011-01-25 14:05:00,37.61,37.63,37.57,37.62,84200.0,27.8945,27.9093,27.8648,27.9019,84200.0
2011-01-25 14:10:00,37.62,37.63,37.57,37.57,54900.0,27.9019,27.9093,27.8648,27.8648,54900.0
2011-01-25 14:15:00,37.57,37.59,37.51,37.54,211200.0,27.8648,27.8796,27.8203,27.8425,211200.0
2011-01-25 14:20:00,37.54,37.58,37.52,37.52,64100.0,27.8425,27.8722,27.8277,27.8277,64100.0
2011-01-25 14:25:00,37.51,37.53,37.48,37.52,213800.0,27.8203,27.8351,27.798,27.8277,213800.0
2011-01-25 14:30:00,37.52,37.53,37.5,37.51,84400.0,27.8277,27.8351,27.8129,27.8203,84400.0
2011-01-25 14:35:00,37.52,37.59,37.51,37.57,85300.0,27.8277,27.8796,27.8203,27.8648,85300.0
2011-01-25 14:40:00,37.57,37.57,37.54,37.56,84400.0,27.8648,27.8648,27.8425,27.8574,84400.0
2011-01-25 14:45:00,37.56,37.59,37.51,37.51,65400.0,27.8574,27.8796,27.8203,27.8203,65400.0
2011-01-25 14:50:00,37.51,37.53,37.48,37.53,131000.0,27.8203,27.8351,27.798,27.8351,131000.0
2011-01-25 14:55:00,37.52,37.56,37.51,37.55,119600.0,27.8277,27.8574,27.8203,27.85,119600.0
2011-01-25 15:00:00,37.56,37.61,37.55,37.61,139500.0,27.8574,27.8945,27.85,27.8945,139500.0
2011-01-25 15:05:00,37.62,37.65,37.59,37.59,195800.0,27.9019,27.9241,27.8796,27.8796,195800.0
2011-01-25 15:10:00,37.59,37.61,37.57,37.61,84700.0,27.8796,27.8945,27.8648,27.8945,84700.0
2011-01-25 15:15:00,37.61,37.66,37.61,37.64,230300.0,27.8945,27.9315,27.8945,27.9167,230300.0
2011-01-25 15:20:00,37.64,37.71,37.63,37.67,124100.0,27.9167,27.9686,27.9093,27.939,124100.0
2011-01-25 15:25:00,37.68,37.73,37.67,37.73,57000.0,27.9464,27.9835,27.939,27.9835,57000.0
2011-01-25 15:30:00,37.73,37.75,37.68,37.71,213900.0,27.9835,27.9983,27.9464,27.9686,213900.0
2011-01-25 15:35:00,37.71,37.73,37.69,37.71,109000.0,27.9686,27.9835,27.9538,27.9686,109000.0
2011-01-25 15:40:00,37.72,37.79,37.7,37.78,86800.0,27.976,28.028,27.9612,28.0205,86800.0
2011-01-25 15:45:00,37.79,37.86,37.78,37.84,621800.0,28.028,28.0799,28.0205,28.065,621800.0
2011-01-25 15:50:00,37.84,37.88,37.81,37.88,663900.0,28.065,28.0947,28.0428,28.0947,663900.0
2011-01-25 15:55:00,37.87,37.93,37.87,37.9,986000.0,28.0873,28.1318,28.0873,28.1095,986000.0
2011-01-26 09:30:00,38.06,38.17,38.05,38.16,110400.0,28.2282,28.3098,28.2208,28.3024,110400.0
2011-01-26 09:35:00,38.16,38.23,38.15,38.17,235800.0,28.3024,28.3543,28.295,28.3098,235800.0
2011-01-26 09:40:00,38.17,38.25,38.15,38.25,181300.0,28.3098,28.3691,28.295,28.3691,181300.0
2011-01-26 09:45:00,38.24,38.25,38.19,38.24,322700.0,28.3617,28.3691,28.3246,28.3617,322700.0
2011-01-26 09:50:00,38.23,38.27,38.19,38.23,195200.0,28.3543,28.384,28.3246,28.3543,195200.0
2011-01-26 09:55:00,38.23,38.28,38.23,38.27,214200.0,28.3543,28.3914,28.3543,28.384,214200.0
2011-01-26 10:00:00,38.27,38.29,38.17,38.2,178400.0,28.384,28.3988,28.3098,28.332,178400.0
2011-01-26 10:05:00,38.19,38.3,38.19,38.29,67800.0,28.3246,28.4062,28.3246,28.3988,67800.0
2011-01-26 10:10:00,38.29,38.34,38.25,38.32,101900.0,28.3988,28.4359,28.3691,28.421,101900.0
2011-01-26 10:15:00,38.32,38.33,38.26,38.32,52300.0,28.421,28.4285,28.3765,28.421,52300.0
2011-01-26 10:20:00,38.31,38.4,38.3,38.4,406600.0,28.4136,28.4804,28.4062,28.4804,406600.0
2011-01-26 10:25:00,38.4,38.44,38.39,38.43,222200.0,28.4804,28.51,28.473,28.5026,222200.0
2011-01-26 10:30:00,38.42,38.44,38.35,38.38,167200.0,28.4952,28.51,28.4433,28.4655,167200.0
2011-01-26 10:35:00,38.38,38.39,38.35,38.38,31000.0,28.4655,28.473,28.4433,28.4655,31000.0
2011-01-26 10:40:00,38.39,38.46,38.38,38.45,292500.0,28.473,28.5249,28.4655,28.5175,292500.0
2011-01-26 10:45:00,38.45,38.52,38.44,38.48,493200.0,28.5175,28.5694,28.51,28.5397,493200.0
2011-01-26 10:50:00,38.47,38.51,38.44,38.47,72400.0,28.5323,28.562,28.51,28.5323,72400.0
2011-01-26 10:55:00,38.46,38.47,38.4,38.43,152500.0,28.5249,28.5323,28.4804,28.5026,152500.0
2011-01-26 11:00:00,38.42,38.45,38.39,38.44,114500.0,28.4952,28.5175,28.473,28.51,114500.0
2011-01-26 11:05:00,38.43,38.45,38.4,38.43,78800.0,28.5026,28.5175,28.4804,28.5026,78800.0
2011-01-26 11:10:00,38.42,38.44,38.39,38.42,18500.0,28.4952,28.51,28.473,28.4952,18500.0
2011-01-26 11:15:00,38.43,38.43,38.36,38.37,34500.0,28.5026,28.5026,28.4507,28.4581,34500.0
2011-01-26 11:20:00,38.36,38.37,38.31,38.34,270600.0,28.4507,28.4581,28.4136,28.4359,270600.0
2011-01-26 11:25:00,38.33,38.33,38.29,38.29,94600.0,28.4285,28.4285,28.3988,28.3988,94600.0
2011-01-26 11:30:00,38.29,38.33,38.27,38.3,238400.0,28.3988,28.4285,28.384,28.4062,238400.0
2011-01-26 11:35:00,38.3,38.33,38.29,38.29,148700.0,28.4062,28.4285,28.3988,28.3988,148700.0
2011-01-26 11:40:00,38.29,38.36,38.29,38.33,58700.0,28.3988,28.4507,28.3988,28.4285,58700.0
2011-01-26 11:45:00,38.33,38.4,38.33,38.4,17600.0,28.4285,28.4804,28.4285,28.4804,17600.0
2011-01-26 11:50:00,38.4,38.4,38.35,38.35,32200.0,28.4804,28.4804,28.4433,28.4433,32200.0
2011-01-26 11:55:00,38.34,38.38,38.34,38.37,22700.0,28.4359,28.4655,28.4359,28.4581,22700.0
2011-01-26 12:00:00,38.37,38.39,38.33,38.33,15900.0,28.4581,28.473,28.4285,28.4285,15900.0
2011-01-26 12:05:00,38.33,38.41,38.33,38.4,29800.0,28.4285,28.4878,28.4285,28.4804,29800.0
2011-01-26 12:10:00,38.4,38.42,38.37,38.39,28000.0,28.4804,28.4952,28.4581,28.473,28000.0
2011-01-26 12:15:00,38.4,38.4,38.36,38.37,11000.0,28.4804,28.4804,28.4507,28.4581,11000.0
2011-01-26 12:20:00,38.37,38.41,38.37,38.41,8000.0,28.4581,28.4878,28.4581,28.4878,8000.0
2011-01-26 12:25:00,38.4,38.42,38.4,38.42,11600.0,28.4804,28.4952,28.4804,28.4952,11600.0
2011-01-26 12:30:00,38.42,38.45,38.41,38.45,10700.0,28.4952,28.5175,28.4878,28.5175,10700.0
2011-01-26 12:35:00,38.44,38.45,38.42,38.43,32700.0,28.51,28.5175,28.4952,28.5026,32700.0
2011-01-26 12:40:00,38.42,38.45,38.41,38.41,19300.0,28.4952,28.5175,28.4878,28.4878,19300.0
2011-01-26 12:45:00,38.43,38.44,38.41,38.43,14600.0,28.5026,28.51,28.4878,28.5026,14600.0
2011-01-26 12:50:00,38.43,38.45,38.42,38.44,15000.0,28.5026,28.5175,28.4952,28.51,15000.0
2011-01-26 12:55:00,38.44,38.48,38.43,38.47,21500.0,28.51,28.5397,28.5026,28.5323,21500.0
2011-01-26 13:00:00,38.46,38.49,38.45,38.45,20400.0,28.5249,28.5471,28.5175,28.5175,20400.0
2011-01-26 13:05:00,38.45,38.47,38.44,38.47,34500.0,28.5175,28.5323,28.51,28.5323,34500.0
2011-01-26 13:10:00,38.47,38.49,38.45,38.48,35900.0,28.5323,28.5471,28.5175,28.5397,35900.0
2011-01-26 13:15:00,38.47,38.51,38.47,38.51,37400.0,28.5323,28.562,28.5323,28.562,37400.0
2011-01-26 13:20:00,38.52,38.54,38.5,38.54,38500.0,28.5694,28.5842,28.5545,28.5842,38500.0
2011-01-26 13:25:00,38.54,38.57,38.54,38.55,46500.0,28.5842,28.6065,28.5842,28.5916,46500.0
2011-01-26 13:30:00,38.56,38.57,38.55,38.55,18100.0,28.599,28.6065,28.5916,28.5916,18100.0
2011-01-26 13:35:00,38.55,38.55,38.5,38.54,29300.0,28.5916,28.5916,28.5545,28.5842,29300.0
2011-01-26 13:40:00,38.53,38.58,38.53,38.57,82000.0,28.5768,28.6139,28.5768,28.6065,82000.0
2011-01-26 13:45:00,38.57,38.57,38.54,38.56,19400.0,28.6065,28.6065,28.5842,28.599,19400.0
2011-01-26 13:50:00,38.56,38.57,38.52,38.53,28700.0,28.599,28.6065,28.5694,28.5768,28700.0
2011-01-26 13:55:00,38.53,38.54,38.51,38.51,23400.0,28.5768,28.5842,28.562,28.562,23400.0
2011-01-26 14:00:00,38.51,38.53,38.48,38.49,235000.0,28.562,28.5768,28.5397,28.5471,235000.0
2011-01-26 14:05:00,38.49,38.51,38.49,38.49,20900.0,28.5471,28.562,28.5471,28.5471,20900.0
2011-01-26 14:10:00,38.5,38.52,38.48,38.49,66200.0,28.5545,28.5694,28.5397,28.5471,66200.0
2011-01-26 14:15:00,38.49,38.58,38.48,38.54,153900.0,28.5471,28.6139,28.5397,28.5842,153900.0
2011-01-26 14:20:00,38.53,38.54,38.45,38.51,107700.0,28.5768,28.5842,28.5175,28.562,107700.0
2011-01-26 14:25:00,38.52,38.55,38.44,38.48,114600.0,28.5694,28.5916,28.51,28.5397,114600.0
2011-01-26 14:30:00,38.49,38.54,38.47,38.53,177300.0,28.5471,28.5842,28.5323,28.5768,177300.0
2011-01-26 14:35:00,38.53,38.58,38.52,38.56,84000.0,28.5768,28.6139,28.5694,28.599,84000.0
2011-01-26 14:40:00,38.57,38.67,38.56,38.66,170600.0,28.6065,28.6806,28.599,28.6732,170600.0
2011-01-26 14:45:00,38.66,38.71,38.62,38.63,326300.0,28.6732,28.7103,28.6435,28.651,326300.0
2011-01-26 14:50:00,38.62,38.66,38.62,38.65,82600.0,28.6435,28.6732,28.6435,28.6658,82600.0
2011-01-26 14:55:00,38.64,38.7,38.61,38.7,153600.0,28.6584,28.7029,28.6361,28.7029,153600.0
2011-01-26 15:00:00,38.7,38.73,38.67,38.71,121600.0,28.7029,28.7251,28.6806,28.7103,121600.0
2011-01-26 15:05:00,38.72,38.74,38.63,38.7,78300.0,28.7177,28.7325,28.651,28.7029,78300.0
2011-01-26 15:10:00,38.7,38.75,38.67,38.73,94800.0,28.7029,28.74,28.6806,28.7251,94800.0
2011-01-26 15:15:00,38.73,38.75,38.65,38.65,346000.0,28.7251,28.74,28.6658,28.6658,346000.0
2011-01-26 15:20:00,38.67,38.72,38.67,38.71,169500.0,28.6806,28.7177,28.6806,28.7103,169500.0
2011-01-26 15:25:00,38.7,38.75,38.7,38.74,67300.0,28.7029,28.74,28.7029,28.7325,67300.0
2011-01-26 15:30:00,38.75,38.76,38.71,38.73,157200.0,28.74,28.7474,28.7103,28.7251,157200.0
2011-01-26 15:35:00,38.73,38.73,38.66,38.67,275200.0,28.7251,28.7251,28.6732,28.6806,275200.0
2011-01-26 15:40:00,38.68,38.73,38.67,38.7,214100.0,28.688,28.7251,28.6806,28.7029,214100.0
2011-01-26 15:45:00,38.71,38.79,38.7,38.78,527600.0,28.7103,28.7696,28.7029,28.7622,527600.0
2011-01-26 15:50:00,38.78,38.8,38.77,38.78,418100.0,28.7622,28.777,28.7548,28.7622,418100.0
2011-01-26 15:55:00,38.78,38.78,38.71,38.71,1143200.0,28.7622,28.7622,28.7103,28.7103,1143200.0
2011-01-27 09:30:00,38.7,38.73,38.6,38.65,131200.0,28.7029,28.7251,28.6287,28.6658,131200.0
2011-01-27 09:35:00,38.66,38.71,38.55,38.64,249500.0,28.6732,28.7103,28.5916,28.6584,249500.0
2011-01-27 09:40:00,38.63,38.65,38.56,38.6,260300.0,28.651,28.6658,28.599,28.6287,260300.0
2011-01-27 09:45:00,38.6,38.61,38.53,38.59,170400.0,28.6287,28.6361,28.5768,28.6213,170400.0
2011-01-27 09:50:00,38.58,38.66,38.58,38.66,161800.0,28.6139,28.6732,28.6139,28.6732,161800.0
2011-01-27 09:55:00,38.66,38.68,38.63,38.68,190600.0,28.6732,28.688,28.651,28.688,190600.0
2011-01-27 10:00:00,38.68,38.75,38.59,38.6,172200.0,28.688,28.74,28.6213,28.6287,172200.0
2011-01-27 10:05:00,38.6,38.63,38.54,38.62,221000.0,28.6287,28.651,28.5842,28.6435,221000.0
2011-01-27 10:10:00,38.61,38.64,38.6,38.61,74200.0,28.6361,28.6584,28.6287,28.6361,74200.0
2011-01-27 10:15:00,38.61,38.67,38.59,38.65,84800.0,28.6361,28.6806,28.6213,28.6658,84800.0
2011-01-27 10:20:00,38.65,38.66,38.59,38.6,79800.0,28.6658,28.6732,28.6213,28.6287,79800.0
2011-01-27 10:25:00,38.6,38.67,38.59,38.67,48300.0,28.6287,28.6806,28.6213,28.6806,48300.0
2011-01-27 10:30:00,38.67,38.69,38.64,38.65,48500.0,28.6806,28.6955,28.6584,28.6658,48500.0
2011-01-27 10:35:00,38.64,38.64,38.56,38.57,231700.0,28.6584,28.6584,28.599,28.6065,231700.0
2011-01-27 10:40:00,38.56,38.56,38.5,38.55,357800.0,28.599,28.599,28.5545,28.5916,357800.0
2011-01-27 10:45:00,38.55,38.6,38.54,38.56,116400.0,28.5916,28.6287,28.5842,28.599,116400.0
2011-01-27 10:50:00,38.56,38.63,38.56,38.59,348700.0,28.599,28.651,28.599,28.6213,348700.0
2011-01-27 10:55:00,38.58,38.61,38.52,38.52,67800.0,28.6139,28.6361,28.5694,28.5694,67800.0
2011-01-27 11:00:00,38.53,38.53,38.42,38.44,177100.0,28.5768,28.5768,28.4952,28.51,177100.0
2011-01-27 11:05:00,38.44,38.45,38.35,38.35,336300.0,28.51,28.5175,28.4433,28.4433,336300.0
2011-01-27 11:10:00,38.34,38.37,38.31,38.31,613700.0,28.4359,28.4581,28.4136,28.4136,613700.0
2011-01-27 11:15:00,38.31,38.31,38.23,38.28,368400.0,28.4136,28.4136,28.3543,28.3914,368400.0
2011-01-27 11:20:00,38.28,38.33,38.24,38.25,262100.0,28.3914,28.4285,28.3617,28.3691,262100.0
2011-01-27 11:25:00,38.25,38.25,38.18,38.18,440400.0,28.3691,28.3691,28.3172,28.3172,440400.0
2011-01-27 11:30:00,38.18,38.22,38.15,38.16,98200.0,28.3172,28.3469,28.295,28.3024,98200.0
2011-01-27 11:35:00,38.16,38.26,38.13,38.26,1419600.0,28.3024,28.3765,28.2801,28.3765,1419600.0
2011-01-27 11:40:00,38.25,38.28,38.23,38.26,135600.0,28.3691,28.3914,28.3543,28.3765,135600.0
2011-01-27 11:45:00,38.27,38.27,38.22,38.22,90800.0,28.384,28.384,28.3469,28.3469,90800.0
2011-01-27 11:50:00,38.22,38.22,38.17,38.21,267100.0,28.3469,28.3469,28.3098,28.3395,267100.0
2011-01-27 11:55:00,38.21,38.28,38.21,38.24,90300.0,28.3395,28.3914,28.3395,28.3617,90300.0
2011-01-27 12:00:00,38.24,38.27,38.24,38.25,37400.0,28.3617,28.384,28.3617,28.3691,37400.0
2011-01-27 12:05:00,38.26,38.32,38.26,38.28,76600.0,28.3765,28.421,28.3765,28.3914,76600.0
2011-01-27 12:10:00,38.28,38.34,38.28,38.32,165200.0,28.3914,28.4359,28.3914,28.421,165200.0
2011-01-27 12:15:00,38.32,38.39,38.3,38.38,95800.0,28.421,28.473,28.4062,28.4655,95800.0
2011-01-27 12:20:00,38.38,38.38,38.33,38.36,24900.0,28.4655,28.4655,28.4285,28.4507,24900.0
2011-01-27 12:25:00,38.36,38.38,38.35,38.37,43400.0,28.4507,28.4655,28.4433,28.4581,43400.0
2011-01-27 12:30:00,38.37,38.38,38.34,38.38,16000.0,28.4581,28.4655,28.4359,28.4655,16000.0
2011-01-27 12:35:00,38.37,38.41,38.36,38.37,78100.0,28.4581,28.4878,28.4507,28.4581,78100.0
2011-01-27 12:40:00,38.38,38.39,38.36,38.39,52400.0,28.4655,28.473,28.4507,28.473,52400.0
2011-01-27 12:45:00,38.4,38.43,38.4,38.41,30500.0,28.4804,28.5026,28.4804,28.4878,30500.0
2011-01-27 12:50:00,38.41,38.46,38.41,38.45,90600.0,28.4878,28.5249,28.4878,28.5175,90600.0
2011-01-27 12:55:00,38.45,38.46,38.44,38.44,29900.0,28.5175,28.5249,28.51,28.51,29900.0
2011-01-27 13:00:00,38.44,38.45,38.41,38.42,59800.0,28.51,28.5175,28.4878,28.4952,59800.0
2011-01-27 13:05:00,38.41,38.43,38.4,38.43,21500.0,28.4878,28.5026,28.4804,28.5026,21500.0
2011-01-27 13:10:00,38.43,38.45,38.42,38.45,9500.0,28.5026,28.5175,28.4952,28.5175,9500.0
2011-01-27 13:15:00,38.45,38.51,38.44,38.51,110600.0,28.5175,28.562,28.51,28.562,110600.0
2011-01-27 13:20:00,38.51,38.51,38.47,38.5,24100.0,28.562,28.562,28.5323,28.5545,24100.0
2011-01-27 13:25:00,38.5,38.51,38.49,38.49,24800.0,28.5545,28.562,28.5471,28.5471,24800.0
2011-01-27 13:30:00,38.49,38.51,38.49,38.49,44500.0,28.5471,28.562,28.5471,28.5471,44500.0
2011-01-27 13:35:00,38.49,38.49,38.43,38.43,40000.0,28.5471,28.5471,28.5026,28.5026,40000.0
2011-01-27 13:40:00,38.44,38.49,38.44,38.47,61400.0,28.51,28.5471,28.51,28.5323,61400.0
2011-01-27 13:45:00,38.48,38.51,38.48,38.51,27800.0,28.5397,28.562,28.5397,28.562,27800.0
2011-01-27 13:50:00,38.51,38.51,38.43,38.43,35900.0,28.562,28.562,28.5026,28.5026,35900.0
2011-01-27 13:55:00,38.44,38.47,38.44,38.47,43800.0,28.51,28.5323,28.51,28.5323,43800.0
2011-01-27 14:00:00,38.47,38.47,38.44,38.46,113600.0,28.5323,28.5323,28.51,28.5249,113600.0
2011-01-27 14:05:00,38.46,38.46,38.43,38.44,13000.0,28.5249,28.5249,28.5026,28.51,13000.0
2011-01-27 14:10:00,38.45,38.45,38.43,38.44,25800.0,28.5175,28.5175,28.5026,28.51,25800.0
2011-01-27 14:15:00,38.45,38.46,38.43,38.43,12300.0,28.5175,28.5249,28.5026,28.5026,12300.0
2011-01-27 14:20:00,38.43,38.45,38.41,38.42,41000.0,28.5026,28.5175,28.4878,28.4952,41000.0
2011-01-27 14:25:00,38.41,38.42,38.35,38.36,50900.0,28.4878,28.4952,28.4433,28.4507,50900.0
2011-01-27 14:30:00,38.36,38.38,38.35,38.35,18300.0,28.4507,28.4655,28.4433,28.4433,18300.0
2011-01-27 14:35:00,38.34,38.38,38.34,38.37,46200.0,28.4359,28.4655,28.4359,28.4581,46200.0
2011-01-27 14:40:00,38.37,38.45,38.37,38.41,59900.0,28.4581,28.5175,28.4581,28.4878,59900.0
2011-01-27 14:45:00,38.41,38.43,38.4,38.43,58100.0,28.4878,28.5026,28.4804,28.5026,58100.0
2011-01-27 14:50:00,38.42,38.42,38.39,38.39,13600.0,28.4952,28.4952,28.473,28.473,13600.0
2011-01-27 14:55:00,38.4,38.44,38.4,38.42,14600.0,28.4804,28.51,28.4804,28.4952,14600.0
2011-01-27 15:00:00,38.42,38.42,38.38,38.4,32500.0,28.4952,28.4952,28.4655,28.4804,32500.0
2011-01-27 15:05:00,38.4,38.4,38.37,38.39,13600.0,28.4804,28.4804,28.4581,28.473,13600.0
2011-01-27 15:10:00,38.4,38.44,38.4,38.41,19900.0,28.4804,28.51,28.4804,28.4878,19900.0
2011-01-27 15:15:00,38.4,38.44,38.39,38.39,40700.0,28.4804,28.51,28.473,28.473,40700.0
2011-01-27 15:20:00,38.38,38.41,38.37,38.4,38400.0,28.4655,28.4878,28.4581,28.4804,38400.0
2011-01-27 15:25:00,38.4,38.45,38.39,38.43,47300.0,28.4804,28.5175,28.473,28.5026,47300.0
2011-01-27 15:30:00,38.43,38.45,38.39,38.39,50100.0,28.5026,28.5175,28.473,28.473,50100.0
2011-01-27 15:35:00,38.4,38.42,38.38,38.42,124500.0,28.4804,28.4952,28.4655,28.4952,124500.0
2011-01-27 15:40:00,38.42,38.47,38.42,38.45,184000.0,28.4952,28.5323,28.4952,28.5175,184000.0
2011-01-27 15:45:00,38.46,38.52,38.42,38.46,298900.0,28.5249,28.5694,28.4952,28.5249,298900.0
2011-01-27 15:50:00,38.46,38.46,38.41,38.43,223000.0,28.5249,28.5249,28.4878,28.5026,223000.0
2011-01-27 15:55:00,38.43,38.44,38.4,38.43,642400.0,28.5026,28.51,28.4804,28.5026,642400.0
2011-01-28 09:30:00,38.4,38.59,38.35,38.48,121800.0,28.4804,28.6213,28.4433,28.5397,121800.0
2011-01-28 09:35:00,38.49,38.5,38.4,38.42,144700.0,28.5471,28.5545,28.4804,28.4952,144700.0
2011-01-28 09:40:00,38.41,38.61,38.4,38.61,79300.0,28.4878,28.6361,28.4804,28.6361,79300.0
2011-01-28 09:45:00,38.6,38.69,38.59,38.65,237100.0,28.6287,28.6955,28.6213,28.6658,237100.0
2011-01-28 09:50:00,38.66,38.69,38.57,38.6,125700.0,28.6732,28.6955,28.6065,28.6287,125700.0
2011-01-28 09:55:00,38.6,38.63,38.53,38.55,52300.0,28.6287,28.651,28.5768,28.5916,52300.0
2011-01-28 10:00:00,38.55,38.57,38.5,38.51,154800.0,28.5916,28.6065,28.5545,28.562,154800.0
2011-01-28 10:05:00,38.51,38.51,38.47,38.48,174300.0,28.562,28.562,28.5323,28.5397,174300.0
2011-01-28 10:10:00,38.48,38.48,38.38,38.43,648800.0,28.5397,28.5397,28.4655,28.5026,648800.0
2011-01-28 10:15:00,38.43,38.53,38.43,38.47,101100.0,28.5026,28.5768,28.5026,28.5323,101100.0
2011-01-28 10:20:00,38.47,38.47,38.31,38.32,377600.0,28.5323,28.5323,28.4136,28.421,377600.0
2011-01-28 10:25:00,38.32,38.42,38.32,38.37,303800.0,28.421,28.4952,28.421,28.4581,303800.0
2011-01-28 10:30:00,38.37,38.41,38.29,38.3,315500.0,28.4581,28.4878,28.3988,28.4062,315500.0
2011-01-28 10:35:00,38.3,38.33,38.27,38.32,135100.0,28.4062,28.4285,28.384,28.421,135100.0
2011-01-28 10:40:00,38.32,38.32,38.25,38.28,201300.0,28.421,28.421,28.3691,28.3914,201300.0
2011-01-28 10:45:00,38.28,38.28,38.17,38.21,175100.0,28.3914,28.3914,28.3098,28.3395,175100.0
2011-01-28 10:50:00,38.21,38.22,38.15,38.22,75200.0,28.3395,28.3469,28.295,28.3469,75200.0
2011-01-28 10:55:00,38.23,38.24,38.18,38.2,306700.0,28.3543,28.3617,28.3172,28.332,306700.0
2011-01-28 11:00:00,38.19,38.19,38.11,38.15,633600.0,28.3246,28.3246,28.2653,28.295,633600.0
2011-01-28 11:05:00,38.15,38.19,38.14,38.19,149700.0,28.295,28.3246,28.2875,28.3246,149700.0
2011-01-28 11:10:00,38.19,38.21,38.12,38.15,136100.0,28.3246,28.3395,28.2727,28.295,136100.0
2011-01-28 11:15:00,38.14,38.19,38.12,38.19,233700.0,28.2875,28.3246,28.2727,28.3246,233700.0
2011-01-28 11:20:00,38.2,38.22,38.19,38.21,167200.0,28.332,28.3469,28.3246,28.3395,167200.0
2011-01-28 11:25:00,38.21,38.22,38.17,38.18,84300.0,28.3395,28.3469,28.3098,28.3172,84300.0
2011-01-28 11:30:00,38.18,38.18,38.08,38.09,348500.0,28.3172,28.3172,28.243,28.2505,348500.0
2011-01-28 11:35:00,38.08,38.08,38.03,38.03,115600.0,28.243,28.243,28.206,28.206,115600.0
2011-01-28 11:40:00,38.03,38.05,37.98,37.99,81600.0,28.206,28.2208,28.1689,28.1763,81600.0
2011-01-28 11:45:00,37.99,38.03,37.98,38.02,106100.0,28.1763,28.206,28.1689,28.1985,106100.0
2011-01-28 11:50:00,38.01,38.02,37.96,38.0,166800.0,28.1911,28.1985,28.154,28.1837,166800.0
2011-01-28 11:55:00,38.0,38.02,37.95,37.97,142800.0,28.1837,28.1985,28.1466,28.1615,142800.0
2011-01-28 12:00:00,37.97,37.97,37.84,37.89,292100.0,28.1615,28.1615,28.065,28.1021,292100.0
2011-01-28 12:05:00,37.89,37.9,37.87,37.89,201800.0,28.1021,28.1095,28.0873,28.1021,201800.0
2011-01-28 12:10:00,37.89,37.89,37.84,37.85,90700.0,28.1021,28.1021,28.065,28.0725,90700.0
2011-01-28 12:15:00,37.86,37.9,37.86,37.89,37500.0,28.0799,28.1095,28.0799,28.1021,37500.0
2011-01-28 12:20:00,37.89,37.92,37.87,37.91,184700.0,28.1021,28.1244,28.0873,28.117,184700.0
2011-01-28 12:25:00,37.9,37.93,37.89,37.89,96500.0,28.1095,28.1318,28.1021,28.1021,96500.0
2011-01-28 12:30:00,37.88,37.96,37.87,37.93,170100.0,28.0947,28.154,28.0873,28.1318,170100.0
2011-01-28 12:35:00,37.93,37.98,37.93,37.98,77500.0,28.1318,28.1689,28.1318,28.1689,77500.0
2011-01-28 12:40:00,37.98,38.06,37.98,38.04,164600.0,28.1689,28.2282,28.1689,28.2134,164600.0
2011-01-28 12:45:00,38.04,38.07,38.03,38.06,70300.0,28.2134,28.2356,28.206,28.2282,70300.0
2011-01-28 12:50:00,38.07,38.07,38.03,38.04,61800.0,28.2356,28.2356,28.206,28.2134,61800.0
2011-01-28 12:55:00,38.04,38.06,38.03,38.06,31300.0,28.2134,28.2282,28.206,28.2282,31300.0
2011-01-28 13:00:00,38.06,38.06,37.99,38.01,62700.0,28.2282,28.2282,28.1763,28.1911,62700.0
2011-01-28 13:05:00,38.0,38.0,37.92,37.92,81000.0,28.1837,28.1837,28.1244,28.1244,81000.0
2011-01-28 13:10:00,37.92,37.96,37.92,37.93,51600.0,28.1244,28.154,28.1244,28.1318,51600.0
2011-01-28 13:15:00,37.94,37.95,37.9,37.92,55700.0,28.1392,28.1466,28.1095,28.1244,55700.0
2011-01-28 13:20:00,37.91,37.91,37.87,37.91,139700.0,28.117,28.117,28.0873,28.117,139700.0
2011-01-28 13:25:00,37.91,37.93,37.88,37.89,107100.0,28.117,28.1318,28.0947,28.1021,107100.0
2011-01-28 13:30:00,37.9,37.95,37.9,37.9,70500.0,28.1095,28.1466,28.1095,28.1095,70500.0
2011-01-28 13:35:00,37.89,37.89,37.82,37.84,138800.0,28.1021,28.1021,28.0502,28.065,138800.0
2011-01-28 13:40:00,37.84,37.9,37.83,37.86,193300.0,28.065,28.1095,28.0576,28.0799,193300.0
2011-01-28 13:45:00,37.86,37.9,37.85,37.9,94900.0,28.0799,28.1095,28.0725,28.1095,94900.0
2011-01-28 13:50:00,37.91,37.95,37.9,37.95,31000.0,28.117,28.1466,28.1095,28.1466,31000.0
2011-01-28 13:55:00,37.94,38.02,37.92,37.99,103900.0,28.1392,28.1985,28.1244,28.1763,103900.0
2011-01-28 14:00:00,37.99,38.01,37.98,38.0,25500.0,28.1763,28.1911,28.1689,28.1837,25500.0
2011-01-28 14:05:00,38.01,38.03,37.97,37.98,53300.0,28.1911,28.206,28.1615,28.1689,53300.0
2011-01-28 14:10:00,37.98,38.01,37.94,37.94,32800.0,28.1689,28.1911,28.1392,28.1392,32800.0
2011-01-28 14:15:00,37.95,37.99,37.92,37.96,64600.0,28.1466,28.1763,28.1244,28.154,64600.0
2011-01-28 14:20:00,37.97,37.99,37.94,37.97,99300.0,28.1615,28.1763,28.1392,28.1615,99300.0
2011-01-28 14:25:00,37.96,37.97,37.94,37.97,37700.0,28.154,28.1615,28.1392,28.1615,37700.0
2011-01-28 14:30:00,37.97,38.01,37.96,38.01,39600.0,28.1615,28.1911,28.154,28.1911,39600.0
2011-01-28 14:35:00,38.01,38.06,37.99,37.99,271100.0,28.1911,28.2282,28.1763,28.1763,271100.0
2011-01-28 14:40:00,38.0,38.05,38.0,38.01,29900.0,28.1837,28.2208,28.1837,28.1911,29900.0
2011-01-28 14:45:00,38.0,38.08,37.98,38.06,153600.0,28.1837,28.243,28.1689,28.2282,153600.0
2011-01-28 14:50:00,38.05,38.07,37.99,37.99,75300.0,28.2208,28.2356,28.1763,28.1763,75300.0
2011-01-28 14:55:00,37.99,38.02,37.96,38.02,60300.0,28.1763,28.1985,28.154,28.1985,60300.0
2011-01-28 15:00:00,38.02,38.04,37.98,38.03,144600.0,28.1985,28.2134,28.1689,28.206,144600.0
2011-01-28 15:05:00,38.04,38.05,37.95,37.97,99700.0,28.2134,28.2208,28.1466,28.1615,99700.0
2011-01-28 15:10:00,37.97,37.99,37.91,37.96,249900.0,28.1615,28.1763,28.117,28.154,249900.0
2011-01-28 15:15:00,37.95,37.96,37.89,37.92,254300.0,28.1466,28.154,28.1021,28.1244,254300.0
2011-01-28 15:20:00,37.91,37.93,37.85,37.88,202400.0,28.117,28.1318,28.0725,28.0947,202400.0
2011-01-28 15:25:00,37.88,37.89,37.81,37.83,116500.0,28.0947,28.1021,28.0428,28.0576,116500.0
2011-01-28 15:30:00,37.83,37.88,37.82,37.84,226200.0,28.0576,28.0947,28.0502,28.065,226200.0
2011-01-28 15:35:00,37.83,37.89,37.81,37.85,155400.0,28.0576,28.1021,28.0428,28.0725,155400.0
2011-01-28 15:40:00,37.85,37.86,37.78,37.84,214100.0,28.0725,28.0799,28.0205,28.065,214100.0
2011-01-28 15:45:00,37.85,37.88,37.82,37.83,314200.0,28.0725,28.0947,28.0502,28.0576,314200.0
2011-01-28 15:50:00,37.83,37.89,37.81,37.88,294600.0,28.0576,28.1021,28.0428,28.0947,294600.0
2011-01-28 15:55:00,37.88,37.9,37.82,37.83,992100.0,28.0947,28.1095,28.0502,28.0576,992100.0
2011-01-31 09:30:00,38.06,38.07,37.93,38.04,263800.0,28.2282,28.2356,28.1318,28.2134,263800.0
2011-01-31 09:35:00,38.04,38.2,38.04,38.2,138100.0,28.2134,28.332,28.2134,28.332,138100.0
2011-01-31 09:40:00,38.2,38.28,38.12,38.27,497600.0,28.332,28.3914,28.2727,28.384,497600.0
2011-01-31 09:45:00,38.27,38.27,38.13,38.13,334100.0,28.384,28.384,28.2801,28.2801,334100.0
2011-01-31 09:50:00,38.14,38.22,38.13,38.22,224800.0,28.2875,28.3469,28.2801,28.3469,224800.0
2011-01-31 09:55:00,38.22,38.27,38.16,38.2,417500.0,28.3469,28.384,28.3024,28.332,417500.0
2011-01-31 10:00:00,38.2,38.26,38.17,38.23,277100.0,28.332,28.3765,28.3098,28.3543,277100.0
2011-01-31 10:05:00,38.22,38.25,38.2,38.21,345700.0,28.3469,28.3691,28.332,28.3395,345700.0
2011-01-31 10:10:00,38.2,38.25,38.19,38.21,144000.0,28.332,28.3691,28.3246,28.3395,144000.0
2011-01-31 10:15:00,38.21,38.26,38.18,38.25,114700.0,28.3395,28.3765,28.3172,28.3691,114700.0
2011-01-31 10:20:00,38.26,38.35,38.23,38.31,180300.0,28.3765,28.4433,28.3543,28.4136,180300.0
2011-01-31 10:25:00,38.31,38.37,38.3,38.36,137700.0,28.4136,28.4581,28.4062,28.4507,137700.0
2011-01-31 10:30:00,38.36,38.38,38.29,38.3,51100.0,28.4507,28.4655,28.3988,28.4062,51100.0
2011-01-31 10:35:00,38.29,38.39,38.29,38.38,71400.0,28.3988,28.473,28.3988,28.4655,71400.0
2011-01-31 10:40:00,38.38,38.45,38.38,38.4,282600.0,28.4655,28.5175,28.4655,28.4804,282600.0
2011-01-31 10:45:00,38.4,38.43,38.37,38.37,58100.0,28.4804,28.5026,28.4581,28.4581,58100.0
2011-01-31 10:50:00,38.37,38.42,38.34,38.34,42900.0,28.4581,28.4952,28.4359,28.4359,42900.0
2011-01-31 10:55:00,38.34,38.39,38.34,38.36,38100.0,28.4359,28.473,28.4359,28.4507,38100.0
2011-01-31 11:00:00,38.36,38.41,38.36,38.4,22400.0,28.4507,28.4878,28.4507,28.4804,22400.0
2011-01-31 11:05:00,38.41,38.41,38.37,38.37,37200.0,28.4878,28.4878,28.4581,28.4581,37200.0
2011-01-31 11:10:00,38.38,38.39,38.36,38.36,79600.0,28.4655,28.473,28.4507,28.4507,79600.0
2011-01-31 11:15:00,38.36,38.36,38.31,38.32,63400.0,28.4507,28.4507,28.4136,28.421,63400.0
2011-01-31 11:20:00,38.32,38.34,38.31,38.33,30400.0,28.421,28.4359,28.4136,28.4285,30400.0
2011-01-31 11:25:00,38.34,38.37,38.33,38.34,30100.0,28.4359,28.4581,28.4285,28.4359,30100.0
2011-01-31 11:30:00,38.35,38.35,38.31,38.32,25500.0,28.4433,28.4433,28.4136,28.421,25500.0
2011-01-31 11:35:00,38.33,38.33,38.27,38.3,18400.0,28.4285,28.4285,28.384,28.4062,18400.0
2011-01-31 11:40:00,38.3,38.35,38.29,38.34,165400.0,28.4062,28.4433,28.3988,28.4359,165400.0
2011-01-31 11:45:00,38.33,38.34,38.29,38.31,25300.0,28.4285,28.4359,28.3988,28.4136,25300.0
2011-01-31 11:50:00,38.31,38.31,38.29,38.29,7600.0,28.4136,28.4136,28.3988,28.3988,7600.0
2011-01-31 11:55:00,38.29,38.34,38.29,38.33,37600.0,28.3988,28.4359,28.3988,28.4285,37600.0
2011-01-31 12:00:00,38.34,38.39,38.33,38.39,52000.0,28.4359,28.473,28.4285,28.473,52000.0
2011-01-31 12:05:00,38.39,38.42,38.38,38.4,41700.0,28.473,28.4952,28.4655,28.4804,41700.0
2011-01-31 12:10:00,38.4,38.44,38.4,38.41,40700.0,28.4804,28.51,28.4804,28.4878,40700.0
2011-01-31 12:15:00,38.41,38.47,38.4,38.46,103500.0,28.4878,28.5323,28.4804,28.5249,103500.0
2011-01-31 12:20:00,38.46,38.47,38.43,38.44,48700.0,28.5249,28.5323,28.5026,28.51,48700.0
2011-01-31 12:25:00,38.44,38.48,38.43,38.46,92800.0,28.51,28.5397,28.5026,28.5249,92800.0
2011-01-31 12:30:00,38.46,38.46,38.42,38.43,102700.0,28.5249,28.5249,28.4952,28.5026,102700.0
2011-01-31 12:35:00,38.44,38.48,38.41,38.41,130000.0,28.51,28.5397,28.4878,28.4878,130000.0
2011-01-31 12:40:00,38.42,38.43,38.37,38.41,355200.0,28.4952,28.5026,28.4581,28.4878,355200.0
2011-01-31 12:45:00,38.4,38.41,38.39,38.39,19800.0,28.4804,28.4878,28.473,28.473,19800.0
2011-01-31 12:50:00,38.39,38.42,38.39,38.41,30800.0,28.473,28.4952,28.473,28.4878,30800.0
2011-01-31 12:55:00,38.41,38.43,38.4,38.43,181500.0,28.4878,28.5026,28.4804,28.5026,181500.0
2011-01-31 13:00:00,38.43,38.45,38.42,38.43,85300.0,28.5026,28.5175,28.4952,28.5026,85300.0
2011-01-31 13:05:00,38.43,38.45,38.42,38.45,54400.0,28.5026,28.5175,28.4952,28.5175,54400.0
2011-01-31 13:10:00,38.45,38.45,38.41,38.41,42200.0,28.5175,28.5175,28.4878,28.4878,42200.0
2011-01-31 13:15:00,38.4,38.43,38.39,38.39,28500.0,28.4804,28.5026,28.473,28.473,28500.0
2011-01-31 13:20:00,38.39,38.42,38.38,38.4,31100.0,28.473,28.4952,28.4655,28.4804,31100.0
2011-01-31 13:25:00,38.41,38.41,38.4,38.4,34400.0,28.4878,28.4878,28.4804,28.4804,34400.0
2011-01-31 13:30:00,38.39,38.4,38.38,38.39,38900.0,28.473,28.4804,28.4655,28.473,38900.0
2011-01-31 13:35:00,38.39,38.39,38.34,38.35,65800.0,28.473,28.473,28.4359,28.4433,65800.0
2011-01-31 13:40:00,38.35,38.37,38.33,38.37,75000.0,28.4433,28.4581,28.4285,28.4581,75000.0
2011-01-31 13:45:00,38.36,38.39,38.35,38.38,90600.0,28.4507,28.473,28.4433,28.4655,90600.0
2011-01-31 13:50:00,38.38,38.39,38.37,38.37,23100.0,28.4655,28.473,28.4581,28.4581,23100.0
2011-01-31 13:55:00,38.37,38.39,38.37,38.38,12700.0,28.4581,28.473,28.4581,28.4655,12700.0
2011-01-31 14:00:00,38.39,38.43,38.39,38.42,46700.0,28.473,28.5026,28.473,28.4952,46700.0
2011-01-31 14:05:00,38.42,38.43,38.4,38.4,31900.0,28.4952,28.5026,28.4804,28.4804,31900.0
2011-01-31 14:10:00,38.4,38.4,38.36,38.36,47000.0,28.4804,28.4804,28.4507,28.4507,47000.0
2011-01-31 14:15:00,38.36,38.4,38.36,38.37,60100.0,28.4507,28.4804,28.4507,28.4581,60100.0
2011-01-31 14:20:00,38.37,38.38,38.34,38.36,31100.0,28.4581,28.4655,28.4359,28.4507,31100.0
2011-01-31 14:25:00,38.36,38.37,38.3,38.31,65400.0,28.4507,28.4581,28.4062,28.4136,65400.0
2011-01-31 14:30:00,38.31,38.35,38.29,38.35,106600.0,28.4136,28.4433,28.3988,28.4433,106600.0
2011-01-31 14:35:00,38.35,38.36,38.31,38.35,82300.0,28.4433,28.4507,28.4136,28.4433,82300.0
2011-01-31 14:40:00,38.35,38.39,38.35,38.39,19600.0,28.4433,28.473,28.4433,28.473,19600.0
2011-01-31 14:45:00,38.39,38.39,38.27,38.28,221400.0,28.473,28.473,28.384,28.3914,221400.0
2011-01-31 14:50:00,38.27,38.35,38.27,38.35,89100.0,28.384,28.4433,28.384,28.4433,89100.0
2011-01-31 14:55:00,38.35,38.35,38.32,38.33,52300.0,28.4433,28.4433,28.421,28.4285,52300.0
2011-01-31 15:00:00,38.32,38.38,38.32,38.36,112000.0,28.421,28.4655,28.421,28.4507,112000.0
2011-01-31 15:05:00,38.36,38.38,38.34,38.36,37300.0,28.4507,28.4655,28.4359,28.4507,37300.0
2011-01-31 15:10:00,38.36,38.38,38.35,38.36,83300.0,28.4507,28.4655,28.4433,28.4507,83300.0
2011-01-31 15:15:00,38.36,38.38,38.34,38.36,51400.0,28.4507,28.4655,28.4359,28.4507,51400.0
2011-01-31 15:20:00,38.35,38.35,38.33,38.33,45600.0,28.4433,28.4433,28.4285,28.4285,45600.0
2011-01-31 15:25:00,38.34,38.35,38.32,38.33,67500.0,28.4359,28.4433,28.421,28.4285,67500.0
2011-01-31 15:30:00,38.33,38.36,38.32,38.35,82900.0,28.4285,28.4507,28.421,28.4433,82900.0
2011-01-31 15:35:00,38.36,38.37,38.33,38.36,194000.0,28.4507,28.4581,28.4285,28.4507,194000.0
2011-01-31 15:40:00,38.36,38.4,38.35,38.37,224200.0,28.4507,28.4804,28.4433,28.4581,224200.0
2011-01-31 15:45:00,38.37,38.41,38.36,38.39,473500.0,28.4581,28.4878,28.4507,28.473,473500.0
2011-01-31 15:50:00,38.4,38.42,38.37,38.41,404600.0,28.4804,28.4952,28.4581,28.4878,404600.0
2011-01-31 15:55:00,38.41,38.45,38.4,38.43,934000.0,28.4878,28.5175,28.4804,28.5026,934000.0
2011-02-01 09:30:00,38.74,38.91,38.73,38.9,402600.0,28.7325,28.8586,28.7251,28.8512,402600.0
2011-02-01 09:35:00,38.9,38.99,38.89,38.99,286800.0,28.8512,28.918,28.8438,28.918,286800.0
2011-02-01 09:40:00,39.0,39.06,38.98,39.05,361200.0,28.9254,28.9699,28.9105,28.9625,361200.0
2011-02-01 09:45:00,39.05,39.06,39.01,39.01,140200.0,28.9625,28.9699,28.9328,28.9328,140200.0
2011-02-01 09:50:00,39.02,39.06,39.0,39.02,289700.0,28.9402,28.9699,28.9254,28.9402,289700.0
2011-02-01 09:55:00,39.01,39.1,39.01,39.08,360700.0,28.9328,28.9995,28.9328,28.9847,360700.0
2011-02-01 10:00:00,39.09,39.12,39.02,39.09,546200.0,28.9921,29.0144,28.9402,28.9921,546200.0
2011-02-01 10:05:00,39.09,39.13,39.04,39.06,367400.0,28.9921,29.0218,28.955,28.9699,367400.0
2011-02-01 10:10:00,39.07,39.12,39.05,39.11,124200.0,28.9773,29.0144,28.9625,29.007,124200.0
2011-02-01 10:15:00,39.11,39.15,39.09,39.13,185300.0,29.007,29.0366,28.9921,29.0218,185300.0
2011-02-01 10:20:00,39.14,39.26,39.14,39.24,918500.0,29.0292,29.1182,29.0292,29.1034,918500.0
2011-02-01 10:25:00,39.24,39.26,39.19,39.2,634300.0,29.1034,29.1182,29.0663,29.0737,634300.0
2011-02-01 10:30:00,39.19,39.24,39.18,39.22,398700.0,29.0663,29.1034,29.0589,29.0886,398700.0
2011-02-01 10:35:00,39.23,39.33,39.22,39.3,509900.0,29.096,29.1701,29.0886,29.1479,509900.0
2011-02-01 10:40:00,39.3,39.36,39.29,39.34,270400.0,29.1479,29.1924,29.1405,29.1776,270400.0
2011-02-01 10:45:00,39.34,39.38,39.33,39.33,126400.0,29.1776,29.2072,29.1701,29.1701,126400.0
2011-02-01 10:50:00,39.33,39.36,39.29,39.29,106300.0,29.1701,29.1924,29.1405,29.1405,106300.0
2011-02-01 10:55:00,39.29,39.31,39.25,39.3,115900.0,29.1405,29.1553,29.1108,29.1479,115900.0
2011-02-01 11:00:00,39.31,39.31,39.27,39.28,187600.0,29.1553,29.1553,29.1256,29.1331,187600.0
2011-02-01 11:05:00,39.27,39.34,39.27,39.32,167900.0,29.1256,29.1776,29.1256,29.1627,167900.0
2011-02-01 11:10:00,39.32,39.33,39.28,39.28,112800.0,29.1627,29.1701,29.1331,29.1331,112800.0
2011-02-01 11:15:00,39.28,39.28,39.21,39.23,155600.0,29.1331,29.1331,29.0811,29.096,155600.0
2011-02-01 11:20:00,39.23,39.26,39.21,39.22,96200.0,29.096,29.1182,29.0811,29.0886,96200.0
2011-02-01 11:25:00,39.22,39.32,39.22,39.3,161000.0,29.0886,29.1627,29.0886,29.1479,161000.0
2011-02-01 11:30:00,39.3,39.35,39.3,39.34,149300.0,29.1479,29.185,29.1479,29.1776,149300.0
2011-02-01 11:35:00,39.34,39.4,39.33,39.39,84200.0,29.1776,29.2221,29.1701,29.2146,84200.0
2011-02-01 11:40:00,39.39,39.39,39.35,39.35,111400.0,29.2146,29.2146,29.185,29.185,111400.0
2011-02-01 11:45:00,39.35,39.37,39.33,39.34,58900.0,29.185,29.1998,29.1701,29.1776,58900.0
2011-02-01 11:50:00,39.33,39.35,39.33,39.35,73600.0,29.1701,29.185,29.1701,29.185,73600.0
2011-02-01 11:55:00,39.35,39.38,39.34,39.34,94400.0,29.185,29.2072,29.1776,29.1776,94400.0
2011-02-01 12:00:00,39.34,39.36,39.31,39.34,53700.0,29.1776,29.1924,29.1553,29.1776,53700.0
2011-02-01 12:05:00,39.35,39.38,39.34,39.38,66600.0,29.185,29.2072,29.1776,29.2072,66600.0
2011-02-01 12:10:00,39.38,39.42,39.35,39.41,58600.0,29.2072,29.2369,29.185,29.2295,58600.0
2011-02-01 12:15:00,39.41,39.45,39.39,39.43,33600.0,29.2295,29.2591,29.2146,29.2443,33600.0
2011-02-01 12:20:00,39.43,39.45,39.41,39.42,90900.0,29.2443,29.2591,29.2295,29.2369,90900.0
2011-02-01 12:25:00,39.42,39.45,39.42,39.44,134300.0,29.2369,29.2591,29.2369,29.2517,134300.0
2011-02-01 12:30:00,39.44,39.45,39.42,39.44,47800.0,29.2517,29.2591,29.2369,29.2517,47800.0
2011-02-01 12:35:00,39.44,39.47,39.44,39.45,59700.0,29.2517,29.274,29.2517,29.2591,59700.0
2011-02-01 12:40:00,39.45,39.48,39.44,39.47,62900.0,29.2591,29.2814,29.2517,29.274,62900.0
2011-02-01 12:45:00,39.47,39.48,39.45,39.46,86000.0,29.274,29.2814,29.2591,29.2666,86000.0
2011-02-01 12:50:00,39.46,39.52,39.46,39.5,60600.0,29.2666,29.3111,29.2666,29.2962,60600.0
2011-02-01 12:55:00,39.51,39.52,39.49,39.52,61100.0,29.3036,29.3111,29.2888,29.3111,61100.0
2011-02-01 13:00:00,39.52,39.53,39.48,39.49,72300.0,29.3111,29.3185,29.2814,29.2888,72300.0
2011-02-01 13:05:00,39.49,39.49,39.47,39.48,31000.0,29.2888,29.2888,29.274,29.2814,31000.0
2011-02-01 13:10:00,39.48,39.5,39.45,39.46,69000.0,29.2814,29.2962,29.2591,29.2666,69000.0
2011-02-01 13:15:00,39.46,39.48,39.45,39.47,67900.0,29.2666,29.2814,29.2591,29.274,67900.0
2011-02-01 13:20:00,39.46,39.49,39.46,39.47,38800.0,29.2666,29.2888,29.2666,29.274,38800.0
2011-02-01 13:25:00,39.48,39.49,39.47,39.47,54100.0,29.2814,29.2888,29.274,29.274,54100.0
2011-02-01 13:30:00,39.46,39.48,39.43,39.44,53800.0,29.2666,29.2814,29.2443,29.2517,53800.0
2011-02-01 13:35:00,39.45,39.45,39.42,39.43,40000.0,29.2591,29.2591,29.2369,29.2443,40000.0
2011-02-01 13:40:00,39.44,39.45,39.41,39.43,84000.0,29.2517,29.2591,29.2295,29.2443,84000.0
2011-02-01 13:45:00,39.43,39.45,39.42,39.43,48400.0,29.2443,29.2591,29.2369,29.2443,48400.0
2011-02-01 13:50:00,39.44,39.45,39.43,39.44,43200.0,29.2517,29.2591,29.2443,29.2517,43200.0
2011-02-01 13:55:00,39.44,39.45,39.38,39.39,59900.0,29.2517,29.2591,29.2072,29.2146,59900.0
2011-02-01 14:00:00,39.39,39.41,39.39,39.41,66500.0,29.2146,29.2295,29.2146,29.2295,66500.0
2011-02-01 14:05:00,39.41,39.41,39.38,39.4,53600.0,29.2295,29.2295,29.2072,29.2221,53600.0
2011-02-01 14:10:00,39.4,39.41,39.39,39.41,47900.0,29.2221,29.2295,29.2146,29.2295,47900.0
2011-02-01 14:15:00,39.4,39.41,39.37,39.38,62200.0,29.2221,29.2295,29.1998,29.2072,62200.0
2011-02-01 14:20:00,39.37,39.38,39.36,39.36,45800.0,29.1998,29.2072,29.1924,29.1924,45800.0
2011-02-01 14:25:00,39.36,39.38,39.35,39.36,77400.0,29.1924,29.2072,29.185,29.1924,77400.0
2011-02-01 14:30:00,39.36,39.38,39.36,39.36,89800.0,29.1924,29.2072,29.1924,29.1924,89800.0
2011-02-01 14:35:00,39.35,39.38,39.35,39.37,210800.0,29.185,29.2072,29.185,29.1998,210800.0
2011-02-01 14:40:00,39.37,39.42,39.37,39.42,71300.0,29.1998,29.2369,29.1998,29.2369,71300.0
2011-02-01 14:45:00,39.41,39.43,39.37,39.37,150900.0,29.2295,29.2443,29.1998,29.1998,150900.0
2011-02-01 14:50:00,39.37,39.39,39.34,39.36,345300.0,29.1998,29.2146,29.1776,29.1924,345300.0
2011-02-01 14:55:00,39.36,39.43,39.36,39.43,135300.0,29.1924,29.2443,29.1924,29.2443,135300.0
2011-02-01 15:00:00,39.43,39.45,39.41,39.43,110900.0,29.2443,29.2591,29.2295,29.2443,110900.0
2011-02-01 15:05:00,39.43,39.44,39.41,39.42,104300.0,29.2443,29.2517,29.2295,29.2369,104300.0
2011-02-01 15:10:00,39.42,39.44,39.41,39.41,83300.0,29.2369,29.2517,29.2295,29.2295,83300.0
2011-02-01 15:15:00,39.41,39.44,39.4,39.44,103800.0,29.2295,29.2517,29.2221,29.2517,103800.0
2011-02-01 15:20:00,39.43,39.45,39.42,39.45,75000.0,29.2443,29.2591,29.2369,29.2591,75000.0
2011-02-01 15:25:00,39.44,39.45,39.42,39.43,134200.0,29.2517,29.2591,29.2369,29.2443,134200.0
2011-02-01 15:30:00,39.43,39.46,39.42,39.44,517400.0,29.2443,29.2666,29.2369,29.2517,517400.0
2011-02-01 15:35:00,39.43,39.49,39.43,39.44,297400.0,29.2443,29.2888,29.2443,29.2517,297400.0
2011-02-01 15:40:00,39.45,39.49,39.44,39.49,563600.0,29.2591,29.2888,29.2517,29.2888,563600.0
2011-02-01 15:45:00,39.49,39.54,39.48,39.54,701100.0,29.2888,29.3259,29.2814,29.3259,701100.0
2011-02-01 15:50:00,39.54,39.55,39.51,39.51,696700.0,29.3259,29.3333,29.3036,29.3036,696700.0
2011-02-01 15:55:00,39.5,39.54,39.49,39.52,1578200.0,29.2962,29.3259,29.2888,29.3111,1578200.0
2011-02-02 09:30:00,39.45,39.51,39.4,39.43,139200.0,29.2591,29.3036,29.2221,29.2443,139200.0
2011-02-02 09:35:00,39.42,39.45,39.33,39.37,137700.0,29.2369,29.2591,29.1701,29.1998,137700.0
2011-02-02 09:40:00,39.37,39.37,39.21,39.33,252400.0,29.1998,29.1998,29.0811,29.1701,252400.0
2011-02-02 09:45:00,39.34,39.42,39.33,39.4,217400.0,29.1776,29.2369,29.1701,29.2221,217400.0
2011-02-02 09:50:00,39.4,39.49,39.39,39.49,108100.0,29.2221,29.2888,29.2146,29.2888,108100.0
2011-02-02 09:55:00,39.49,39.52,39.47,39.5,296200.0,29.2888,29.3111,29.274,29.2962,296200.0
2011-02-02 10:00:00,39.5,39.5,39.36,39.37,161100.0,29.2962,29.2962,29.1924,29.1998,161100.0
2011-02-02 10:05:00,39.38,39.42,39.37,39.41,81300.0,29.2072,29.2369,29.1998,29.2295,81300.0
2011-02-02 10:10:00,39.4,39.5,39.4,39.5,256500.0,29.2221,29.2962,29.2221,29.2962,256500.0
2011-02-02 10:15:00,39.5,39.56,39.48,39.55,120700.0,29.2962,29.3407,29.2814,29.3333,120700.0
2011-02-02 10:20:00,39.54,39.57,39.52,39.53,169300.0,29.3259,29.3481,29.3111,29.3185,169300.0
2011-02-02 10:25:00,39.53,39.58,39.51,39.56,94900.0,29.3185,29.3556,29.3036,29.3407,94900.0
2011-02-02 10:30:00,39.55,39.6,39.54,39.56,321600.0,29.3333,29.3704,29.3259,29.3407,321600.0
2011-02-02 10:35:00,39.56,39.59,39.55,39.57,203000.0,29.3407,29.363,29.3333,29.3481,203000.0
2011-02-02 10:40:00,39.56,39.58,39.54,39.56,77900.0,29.3407,29.3556,29.3259,29.3407,77900.0
2011-02-02 10:45:00,39.56,39.56,39.48,39.48,93300.0,29.3407,29.3407,29.2814,29.2814,93300.0
2011-02-02 10:50:00,39.48,39.51,39.46,39.48,76100.0,29.2814,29.3036,29.2666,29.2814,76100.0
2011-02-02 10:55:00,39.49,39.53,39.49,39.49,57400.0,29.2888,29.3185,29.2888,29.2888,57400.0
2011-02-02 11:00:00,39.48,39.5,39.46,39.46,52600.0,29.2814,29.2962,29.2666,29.2666,52600.0
2011-02-02 11:05:00,39.46,39.46,39.42,39.43,61400.0,29.2666,29.2666,29.2369,29.2443,61400.0
2011-02-02 11:10:00,39.44,39.46,39.41,39.45,31100.0,29.2517,29.2666,29.2295,29.2591,31100.0
2011-02-02 11:15:00,39.45,39.48,39.44,39.48,38400.0,29.2591,29.2814,29.2517,29.2814,38400.0
2011-02-02 11:20:00,39.49,39.49,39.45,39.45,45200.0,29.2888,29.2888,29.2591,29.2591,45200.0
2011-02-02 11:25:00,39.45,39.49,39.44,39.47,20300.0,29.2591,29.2888,29.2517,29.274,20300.0
2011-02-02 11:30:00,39.48,39.49,39.45,39.49,45600.0,29.2814,29.2888,29.2591,29.2888,45600.0
2011-02-02 11:35:00,39.49,39.5,39.46,39.46,21700.0,29.2888,29.2962,29.2666,29.2666,21700.0
2011-02-02 11:40:00,39.45,39.47,39.44,39.44,48900.0,29.2591,29.274,29.2517,29.2517,48900.0
2011-02-02 11:45:00,39.44,39.48,39.43,39.47,143300.0,29.2517,29.2814,29.2443,29.274,143300.0
2011-02-02 11:50:00,39.47,39.48,39.45,39.45,48800.0,29.274,29.2814,29.2591,29.2591,48800.0
2011-02-02 11:55:00,39.45,39.47,39.43,39.44,44900.0,29.2591,29.274,29.2443,29.2517,44900.0
2011-02-02 12:00:00,39.45,39.46,39.4,39.42,132700.0,29.2591,29.2666,29.2221,29.2369,132700.0
2011-02-02 12:05:00,39.41,39.41,39.39,39.41,33200.0,29.2295,29.2295,29.2146,29.2295,33200.0
2011-02-02 12:10:00,39.42,39.43,39.4,39.4,76700.0,29.2369,29.2443,29.2221,29.2221,76700.0
2011-02-02 12:15:00,39.41,39.42,39.39,39.4,28200.0,29.2295,29.2369,29.2146,29.2221,28200.0
2011-02-02 12:20:00,39.39,39.4,39.32,39.36,191900.0,29.2146,29.2221,29.1627,29.1924,191900.0
2011-02-02 12:25:00,39.36,39.36,39.3,39.3,19000.0,29.1924,29.1924,29.1479,29.1479,19000.0
2011-02-02 12:30:00,39.31,39.36,39.31,39.34,25500.0,29.1553,29.1924,29.1553,29.1776,25500.0
2011-02-02 12:35:00,39.34,39.4,39.34,39.4,33600.0,29.1776,29.2221,29.1776,29.2221,33600.0
2011-02-02 12:40:00,39.4,39.43,39.38,39.38,21300.0,29.2221,29.2443,29.2072,29.2072,21300.0
2011-02-02 12:45:00,39.38,39.41,39.37,39.4,18500.0,29.2072,29.2295,29.1998,29.2221,18500.0
2011-02-02 12:50:00,39.41,39.42,39.37,39.39,37300.0,29.2295,29.2369,29.1998,29.2146,37300.0
2011-02-02 12:55:00,39.39,39.41,39.39,39.39,17400.0,29.2146,29.2295,29.2146,29.2146,17400.0
2011-02-02 13:00:00,39.39,39.41,39.38,39.4,25800.0,29.2146,29.2295,29.2072,29.2221,25800.0
2011-02-02 13:05:00,39.4,39.41,39.38,39.39,12800.0,29.2221,29.2295,29.2072,29.2146,12800.0
2011-02-02 13:10:00,39.4,39.41,39.39,39.4,74000.0,29.2221,29.2295,29.2146,29.2221,74000.0
2011-02-02 13:15:00,39.4,39.45,39.4,39.45,17100.0,29.2221,29.2591,29.2221,29.2591,17100.0
2011-02-02 13:20:00,39.45,39.48,39.45,39.47,14900.0,29.2591,29.2814,29.2591,29.274,14900.0
2011-02-02 13:25:00,39.47,39.49,39.47,39.48,24300.0,29.274,29.2888,29.274,29.2814,24300.0
2011-02-02 13:30:00,39.48,39.51,39.48,39.5,32800.0,29.2814,29.3036,29.2814,29.2962,32800.0
2011-02-02 13:35:00,39.48,39.49,39.47,39.47,12000.0,29.2814,29.2888,29.274,29.274,12000.0
2011-02-02 13:40:00,39.46,39.46,39.44,39.44,23700.0,29.2666,29.2666,29.2517,29.2517,23700.0
2011-02-02 13:45:00,39.43,39.48,39.43,39.47,10900.0,29.2443,29.2814,29.2443,29.274,10900.0
2011-02-02 13:50:00,39.48,39.51,39.46,39.5,9700.0,29.2814,29.3036,29.2666,29.2962,9700.0
2011-02-02 13:55:00,39.49,39.5,39.47,39.48,19600.0,29.2888,29.2962,29.274,29.2814,19600.0
2011-02-02 14:00:00,39.48,39.48,39.45,39.48,21000.0,29.2814,29.2814,29.2591,29.2814,21000.0
2011-02-02 14:05:00,39.47,39.48,39.45,39.46,29700.0,29.274,29.2814,29.2591,29.2666,29700.0
2011-02-02 14:10:00,39.46,39.47,39.42,39.44,14400.0,29.2666,29.274,29.2369,29.2517,14400.0
2011-02-02 14:15:00,39.44,39.47,39.44,39.45,15100.0,29.2517,29.274,29.2517,29.2591,15100.0
2011-02-02 14:20:00,39.45,39.48,39.45,39.47,13300.0,29.2591,29.2814,29.2591,29.274,13300.0
2011-02-02 14:25:00,39.47,39.49,39.46,39.48,8800.0,29.274,29.2888,29.2666,29.2814,8800.0
2011-02-02 14:30:00,39.48,39.48,39.44,39.45,13100.0,29.2814,29.2814,29.2517,29.2591,13100.0
2011-02-02 14:35:00,39.45,39.48,39.45,39.46,12100.0,29.2591,29.2814,29.2591,29.2666,12100.0
2011-02-02 14:40:00,39.46,39.48,39.45,39.47,18700.0,29.2666,29.2814,29.2591,29.274,18700.0
2011-02-02 14:45:00,39.47,39.48,39.45,39.47,11500.0,29.274,29.2814,29.2591,29.274,11500.0
2011-02-02 14:50:00,39.48,39.52,39.48,39.5,63200.0,29.2814,29.3111,29.2814,29.2962,63200.0
2011-02-02 14:55:00,39.5,39.5,39.46,39.46,70100.0,29.2962,29.2962,29.2666,29.2666,70100.0
2011-02-02 15:00:00,39.47,39.47,39.43,39.44,24700.0,29.274,29.274,29.2443,29.2517,24700.0
2011-02-02 15:05:00,39.44,39.49,39.44,39.45,26100.0,29.2517,29.2888,29.2517,29.2591,26100.0
2011-02-02 15:10:00,39.45,39.48,39.44,39.47,42100.0,29.2591,29.2814,29.2517,29.274,42100.0
2011-02-02 15:15:00,39.48,39.48,39.41,39.41,75300.0,29.2814,29.2814,29.2295,29.2295,75300.0
2011-02-02 15:20:00,39.41,39.45,39.41,39.42,34800.0,29.2295,29.2591,29.2295,29.2369,34800.0
2011-02-02 15:25:00,39.42,39.42,39.38,39.38,128600.0,29.2369,29.2369,29.2072,29.2072,128600.0
2011-02-02 15:30:00,39.38,39.39,39.34,39.38,62200.0,29.2072,29.2146,29.1776,29.2072,62200.0
2011-02-02 15:35:00,39.38,39.39,39.3,39.32,110200.0,29.2072,29.2146,29.1479,29.1627,110200.0
2011-02-02 15:40:00,39.32,39.36,39.31,39.35,73500.0,29.1627,29.1924,29.1553,29.185,73500.0
2011-02-02 15:45:00,39.35,39.39,39.35,39.38,99400.0,29.185,29.2146,29.185,29.2072,99400.0
2011-02-02 15:50:00,39.38,39.38,39.34,39.35,216000.0,29.2072,29.2072,29.1776,29.185,216000.0
2011-02-02 15:55:00,39.35,39.42,39.35,39.39,281300.0,29.185,29.2369,29.185,29.2146,281300.0
2011-02-03 09:30:00,39.42,39.52,39.38,39.41,518000.0,29.2369,29.3111,29.2072,29.2295,518000.0
2011-02-03 09:35:00,39.41,39.5,39.39,39.5,191500.0,29.2295,29.2962,29.2146,29.2962,191500.0
2011-02-03 09:40:00,39.5,39.51,39.39,39.41,308400.0,29.2962,29.3036,29.2146,29.2295,308400.0
2011-02-03 09:45:00,39.42,39.45,39.35,39.37,87900.0,29.2369,29.2591,29.185,29.1998,87900.0
2011-02-03 09:50:00,39.37,39.4,39.31,39.31,69200.0,29.1998,29.2221,29.1553,29.1553,69200.0
2011-02-03 09:55:00,39.31,39.36,39.25,39.35,384600.0,29.1553,29.1924,29.1108,29.185,384600.0
2011-02-03 10:00:00,39.36,39.39,39.25,39.26,164400.0,29.1924,29.2146,29.1108,29.1182,164400.0
2011-02-03 10:05:00,39.26,39.27,39.06,39.08,318400.0,29.1182,29.1256,28.9699,28.9847,318400.0
2011-02-03 10:10:00,39.08,39.08,38.99,39.04,441600.0,28.9847,28.9847,28.918,28.955,441600.0
2011-02-03 10:15:00,39.04,39.06,39.0,39.02,152100.0,28.955,28.9699,28.9254,28.9402,152100.0
2011-02-03 10:20:00,39.02,39.06,38.96,38.99,176100.0,28.9402,28.9699,28.8957,28.918,176100.0
2011-02-03 10:25:00,38.99,39.04,38.96,39.04,165700.0,28.918,28.955,28.8957,28.955,165700.0
2011-02-03 10:30:00,39.04,39.06,38.98,39.04,75500.0,28.955,28.9699,28.9105,28.955,75500.0
2011-02-03 10:35:00,39.04,39.15,39.01,39.13,59000.0,28.955,29.0366,28.9328,29.0218,59000.0
2011-02-03 10:40:00,39.12,39.16,39.09,39.13,96600.0,29.0144,29.0441,28.9921,29.0218,96600.0
2011-02-03 10:45:00,39.13,39.18,39.13,39.15,69200.0,29.0218,29.0589,29.0218,29.0366,69200.0
2011-02-03 10:50:00,39.17,39.2,39.14,39.16,107800.0,29.0515,29.0737,29.0292,29.0441,107800.0
2011-02-03 10:55:00,39.15,39.15,39.1,39.15,65500.0,29.0366,29.0366,28.9995,29.0366,65500.0
2011-02-03 11:00:00,39.15,39.15,39.05,39.06,139300.0,29.0366,29.0366,28.9625,28.9699,139300.0
2011-02-03 11:05:00,39.06,39.09,39.02,39.04,199500.0,28.9699,28.9921,28.9402,28.955,199500.0
2011-02-03 11:10:00,39.04,39.13,39.04,39.12,100300.0,28.955,29.0218,28.955,29.0144,100300.0
2011-02-03 11:15:00,39.11,39.13,39.09,39.09,86900.0,29.007,29.0218,28.9921,28.9921,86900.0
2011-02-03 11:20:00,39.09,39.18,39.08,39.17,52200.0,28.9921,29.0589,28.9847,29.0515,52200.0
2011-02-03 11:25:00,39.17,39.22,39.14,39.22,41100.0,29.0515,29.0886,29.0292,29.0886,41100.0
2011-02-03 11:30:00,39.22,39.22,39.19,39.21,34600.0,29.0886,29.0886,29.0663,29.0811,34600.0
2011-02-03 11:35:00,39.21,39.3,39.21,39.29,54100.0,29.0811,29.1479,29.0811,29.1405,54100.0
2011-02-03 11:40:00,39.29,39.29,39.24,39.24,43500.0,29.1405,29.1405,29.1034,29.1034,43500.0
2011-02-03 11:45:00,39.25,39.29,39.25,39.26,149100.0,29.1108,29.1405,29.1108,29.1182,149100.0
2011-02-03 11:50:00,39.26,39.32,39.26,39.3,48400.0,29.1182,29.1627,29.1182,29.1479,48400.0
2011-02-03 11:55:00,39.3,39.35,39.3,39.33,109800.0,29.1479,29.185,29.1479,29.1701,109800.0
2011-02-03 12:00:00,39.33,39.38,39.32,39.37,55200.0,29.1701,29.2072,29.1627,29.1998,55200.0
2011-02-03 12:05:00,39.38,39.38,39.3,39.31,88400.0,29.2072,29.2072,29.1479,29.1553,88400.0
2011-02-03 12:10:00,39.32,39.34,39.31,39.33,25700.0,29.1627,29.1776,29.1553,29.1701,25700.0
2011-02-03 12:15:00,39.34,39.36,39.33,39.35,9300.0,29.1776,29.1924,29.1701,29.185,9300.0
2011-02-03 12:20:00,39.36,39.38,39.35,39.36,18400.0,29.1924,29.2072,29.185,29.1924,18400.0
2011-02-03 12:25:00,39.35,39.37,39.34,39.37,24800.0,29.185,29.1998,29.1776,29.1998,24800.0
2011-02-03 12:30:00,39.37,39.39,39.34,39.35,50400.0,29.1998,29.2146,29.1776,29.185,50400.0
2011-02-03 12:35:00,39.35,39.37,39.34,39.35,18500.0,29.185,29.1998,29.1776,29.185,18500.0
2011-02-03 12:40:00,39.34,39.34,39.31,39.33,149700.0,29.1776,29.1776,29.1553,29.1701,149700.0
2011-02-03 12:45:00,39.33,39.34,39.31,39.34,77400.0,29.1701,29.1776,29.1553,29.1776,77400.0
2011-02-03 12:50:00,39.34,39.37,39.32,39.36,41800.0,29.1776,29.1998,29.1627,29.1924,41800.0
2011-02-03 12:55:00,39.36,39.39,39.36,39.38,45500.0,29.1924,29.2146,29.1924,29.2072,45500.0
2011-02-03 13:00:00,39.38,39.4,39.36,39.39,55900.0,29.2072,29.2221,29.1924,29.2146,55900.0
2011-02-03 13:05:00,39.4,39.41,39.38,39.38,40100.0,29.2221,29.2295,29.2072,29.2072,40100.0
2011-02-03 13:10:00,39.38,39.42,39.38,39.42,76200.0,29.2072,29.2369,29.2072,29.2369,76200.0
2011-02-03 13:15:00,39.43,39.43,39.38,39.39,115400.0,29.2443,29.2443,29.2072,29.2146,115400.0
2011-02-03 13:20:00,39.39,39.41,39.39,39.41,90000.0,29.2146,29.2295,29.2146,29.2295,90000.0
2011-02-03 13:25:00,39.41,39.45,39.41,39.45,262700.0,29.2295,29.2591,29.2295,29.2591,262700.0
2011-02-03 13:30:00,39.44,39.45,39.41,39.44,104600.0,29.2517,29.2591,29.2295,29.2517,104600.0
2011-02-03 13:35:00,39.45,39.45,39.39,39.39,70400.0,29.2591,29.2591,29.2146,29.2146,70400.0
2011-02-03 13:40:00,39.39,39.41,39.32,39.34,155500.0,29.2146,29.2295,29.1627,29.1776,155500.0
2011-02-03 13:45:00,39.35,39.36,39.32,39.34,131900.0,29.185,29.1924,29.1627,29.1776,131900.0
2011-02-03 13:50:00,39.34,39.36,39.33,39.34,101400.0,29.1776,29.1924,29.1701,29.1776,101400.0
2011-02-03 13:55:00,39.33,39.36,39.32,39.36,76200.0,29.1701,29.1924,29.1627,29.1924,76200.0
2011-02-03 14:00:00,39.36,39.4,39.36,39.38,193300.0,29.1924,29.2221,29.1924,29.2072,193300.0
2011-02-03 14:05:00,39.38,39.38,39.34,39.36,123400.0,29.2072,29.2072,29.1776,29.1924,123400.0
2011-02-03 14:10:00,39.37,39.37,39.33,39.36,86100.0,29.1998,29.1998,29.1701,29.1924,86100.0
2011-02-03 14:15:00,39.36,39.44,39.36,39.43,98600.0,29.1924,29.2517,29.1924,29.2443,98600.0
2011-02-03 14:20:00,39.43,39.43,39.42,39.43,97800.0,29.2443,29.2443,29.2369,29.2443,97800.0
2011-02-03 14:25:00,39.43,39.44,39.42,39.44,150000.0,29.2443,29.2517,29.2369,29.2517,150000.0
2011-02-03 14:30:00,39.44,39.49,39.44,39.47,113100.0,29.2517,29.2888,29.2517,29.274,113100.0
2011-02-03 14:35:00,39.48,39.48,39.46,39.47,96700.0,29.2814,29.2814,29.2666,29.274,96700.0
2011-02-03 14:40:00,39.47,39.48,39.45,39.48,89600.0,29.274,29.2814,29.2591,29.2814,89600.0
2011-02-03 14:45:00,39.48,39.48,39.45,39.47,83600.0,29.2814,29.2814,29.2591,29.274,83600.0
2011-02-03 14:50:00,39.47,39.54,39.47,39.54,211000.0,29.274,29.3259,29.274,29.3259,211000.0
2011-02-03 14:55:00,39.54,39.58,39.52,39.54,195400.0,29.3259,29.3556,29.3111,29.3259,195400.0
2011-02-03 15:00:00,39.54,39.6,39.54,39.59,160900.0,29.3259,29.3704,29.3259,29.363,160900.0
2011-02-03 15:05:00,39.59,39.61,39.59,39.6,119400.0,29.363,29.3778,29.363,29.3704,119400.0
2011-02-03 15:10:00,39.6,39.63,39.6,39.62,102800.0,29.3704,29.3926,29.3704,29.3852,102800.0
2011-02-03 15:15:00,39.62,39.63,39.6,39.61,90900.0,29.3852,29.3926,29.3704,29.3778,90900.0
2011-02-03 15:20:00,39.62,39.64,39.61,39.61,101200.0,29.3852,29.4001,29.3778,29.3778,101200.0
2011-02-03 15:25:00,39.61,39.65,39.61,39.62,72600.0,29.3778,29.4075,29.3778,29.3852,72600.0
2011-02-03 15:30:00,39.63,39.64,39.59,39.61,71700.0,29.3926,29.4001,29.363,29.3778,71700.0
2011-02-03 15:35:00,39.62,39.63,39.6,39.6,128500.0,29.3852,29.3926,29.3704,29.3704,128500.0
2011-02-03 15:40:00,39.59,39.6,39.58,39.59,126200.0,29.363,29.3704,29.3556,29.363,126200.0
2011-02-03 15:45:00,39.59,39.61,39.58,39.61,287100.0,29.363,29.3778,29.3556,29.3778,287100.0
2011-02-03 15:50:00,39.6,39.63,39.59,39.6,203600.0,29.3704,29.3926,29.363,29.3704,203600.0
2011-02-03 15:55:00,39.6,39.61,39.56,39.57,668800.0,29.3704,29.3778,29.3407,29.3481,668800.0
2011-02-04 09:30:00,39.68,39.73,39.57,39.67,122300.0,29.4297,29.4668,29.3481,29.4223,122300.0
2011-02-04 09:35:00,39.66,39.66,39.48,39.52,217700.0,29.4149,29.4149,29.2814,29.3111,217700.0
2011-02-04 09:40:00,39.51,39.56,39.45,39.5,296700.0,29.3036,29.3407,29.2591,29.2962,296700.0
2011-02-04 09:45:00,39.5,39.51,39.42,39.47,245500.0,29.2962,29.3036,29.2369,29.274,245500.0
2011-02-04 09:50:00,39.47,39.54,39.45,39.54,200200.0,29.274,29.3259,29.2591,29.3259,200200.0
2011-02-04 09:55:00,39.53,39.57,39.51,39.54,342300.0,29.3185,29.3481,29.3036,29.3259,342300.0
2011-02-04 10:00:00,39.54,39.62,39.51,39.62,244600.0,29.3259,29.3852,29.3036,29.3852,244600.0
2011-02-04 10:05:00,39.62,39.64,39.59,39.59,313200.0,29.3852,29.4001,29.363,29.363,313200.0
2011-02-04 10:10:00,39.6,39.64,39.58,39.58,51100.0,29.3704,29.4001,29.3556,29.3556,51100.0
2011-02-04 10:15:00,39.59,39.59,39.53,39.57,40100.0,29.363,29.363,29.3185,29.3481,40100.0
2011-02-04 10:20:00,39.57,39.61,39.57,39.59,115600.0,29.3481,29.3778,29.3481,29.363,115600.0
2011-02-04 10:25:00,39.59,39.64,39.55,39.61,130900.0,29.363,29.4001,29.3333,29.3778,130900.0
2011-02-04 10:30:00,39.61,39.63,39.58,39.62,54900.0,29.3778,29.3926,29.3556,29.3852,54900.0
2011-02-04 10:35:00,39.6,39.6,39.53,39.53,68400.0,29.3704,29.3704,29.3185,29.3185,68400.0
2011-02-04 10:40:00,39.52,39.52,39.45,39.47,325600.0,29.3111,29.3111,29.2591,29.274,325600.0
2011-02-04 10:45:00,39.47,39.48,39.38,39.41,248300.0,29.274,29.2814,29.2072,29.2295,248300.0
2011-02-04 10:50:00,39.41,39.41,39.31,39.31,118400.0,29.2295,29.2295,29.1553,29.1553,118400.0
2011-02-04 10:55:00,39.3,39.39,39.28,39.36,277700.0,29.1479,29.2146,29.1331,29.1924,277700.0
2011-02-04 11:00:00,39.35,39.39,39.27,39.27,118900.0,29.185,29.2146,29.1256,29.1256,118900.0
2011-02-04 11:05:00,39.26,39.33,39.25,39.33,195900.0,29.1182,29.1701,29.1108,29.1701,195900.0
2011-02-04 11:10:00,39.33,39.37,39.3,39.36,190100.0,29.1701,29.1998,29.1479,29.1924,190100.0
2011-02-04 11:15:00,39.36,39.37,39.32,39.37,69900.0,29.1924,29.1998,29.1627,29.1998,69900.0
2011-02-04 11:20:00,39.38,39.41,39.37,39.39,178500.0,29.2072,29.2295,29.1998,29.2146,178500.0
2011-02-04 11:25:00,39.4,39.41,39.36,39.38,34400.0,29.2221,29.2295,29.1924,29.2072,34400.0
2011-02-04 11:30:00,39.38,39.4,39.34,39.4,46700.0,29.2072,29.2221,29.1776,29.2221,46700.0
2011-02-04 11:35:00,39.4,39.41,39.39,39.4,45000.0,29.2221,29.2295,29.2146,29.2221,45000.0
2011-02-04 11:40:00,39.4,39.42,39.38,39.38,17500.0,29.2221,29.2369,29.2072,29.2072,17500.0
2011-02-04 11:45:00,39.38,39.38,39.34,39.37,65200.0,29.2072,29.2072,29.1776,29.1998,65200.0
2011-02-04 11:50:00,39.38,39.38,39.32,39.34,17100.0,29.2072,29.2072,29.1627,29.1776,17100.0
2011-02-04 11:55:00,39.34,39.34,39.31,39.31,22000.0,29.1776,29.1776,29.1553,29.1553,22000.0
2011-02-04 12:00:00,39.31,39.34,39.31,39.31,9800.0,29.1553,29.1776,29.1553,29.1553,9800.0
2011-02-04 12:05:00,39.32,39.33,39.32,39.32,12500.0,29.1627,29.1701,29.1627,29.1627,12500.0
2011-02-04 12:10:00,39.32,39.35,39.3,39.33,41500.0,29.1627,29.185,29.1479,29.1701,41500.0
2011-02-04 12:15:00,39.33,39.35,39.32,39.33,13300.0,29.1701,29.185,29.1627,29.1701,13300.0
2011-02-04 12:20:00,39.34,39.35,39.33,39.34,16400.0,29.1776,29.185,29.1701,29.1776,16400.0
2011-02-04 12:25:00,39.34,39.36,39.31,39.34,18900.0,29.1776,29.1924,29.1553,29.1776,18900.0
2011-02-04 12:30:00,39.35,39.37,39.33,39.36,73500.0,29.185,29.1998,29.1701,29.1924,73500.0
2011-02-04 12:35:00,39.36,39.38,39.36,39.38,10200.0,29.1924,29.2072,29.1924,29.2072,10200.0
2011-02-04 12:40:00,39.38,39.39,39.36,39.39,26100.0,29.2072,29.2146,29.1924,29.2146,26100.0
2011-02-04 12:45:00,39.4,39.41,39.4,39.41,20800.0,29.2221,29.2295,29.2221,29.2295,20800.0
2011-02-04 12:50:00,39.41,39.43,39.41,39.43,22300.0,29.2295,29.2443,29.2295,29.2443,22300.0
2011-02-04 12:55:00,39.42,39.42,39.4,39.4,12300.0,29.2369,29.2369,29.2221,29.2221,12300.0
2011-02-04 13:00:00,39.41,39.44,39.4,39.44,21700.0,29.2295,29.2517,29.2221,29.2517,21700.0
2011-02-04 13:05:00,39.44,39.48,39.43,39.48,89600.0,29.2517,29.2814,29.2443,29.2814,89600.0
2011-02-04 13:10:00,39.48,39.51,39.47,39.51,118100.0,29.2814,29.3036,29.274,29.3036,118100.0
2011-02-04 13:15:00,39.5,39.52,39.48,39.52,87400.0,29.2962,29.3111,29.2814,29.3111,87400.0
2011-02-04 13:20:00,39.52,39.56,39.52,39.54,21300.0,29.3111,29.3407,29.3111,29.3259,21300.0
2011-02-04 13:25:00,39.54,39.55,39.52,39.53,26500.0,29.3259,29.3333,29.3111,29.3185,26500.0
2011-02-04 13:30:00,39.53,39.53,39.49,39.53,9900.0,29.3185,29.3185,29.2888,29.3185,9900.0
2011-02-04 13:35:00,39.53,39.53,39.5,39.52,15900.0,29.3185,29.3185,29.2962,29.3111,15900.0
2011-02-04 13:40:00,39.53,39.53,39.48,39.48,23100.0,29.3185,29.3185,29.2814,29.2814,23100.0
2011-02-04 13:45:00,39.47,39.53,39.47,39.52,25200.0,29.274,29.3185,29.274,29.3111,25200.0
2011-02-04 13:50:00,39.52,39.55,39.52,39.54,22300.0,29.3111,29.3333,29.3111,29.3259,22300.0
2011-02-04 13:55:00,39.54,39.55,39.53,39.54,16600.0,29.3259,29.3333,29.3185,29.3259,16600.0
2011-02-04 14:00:00,39.54,39.55,39.49,39.5,12200.0,29.3259,29.3333,29.2888,29.2962,12200.0
2011-02-04 14:05:00,39.49,39.52,39.48,39.51,7200.0,29.2888,29.3111,29.2814,29.3036,7200.0
2011-02-04 14:10:00,39.5,39.52,39.5,39.51,18500.0,29.2962,29.3111,29.2962,29.3036,18500.0
2011-02-04 14:15:00,39.51,39.53,39.48,39.49,76600.0,29.3036,29.3185,29.2814,29.2888,76600.0
2011-02-04 14:20:00,39.49,39.49,39.47,39.48,62100.0,29.2888,29.2888,29.274,29.2814,62100.0
2011-02-04 14:25:00,39.49,39.51,39.47,39.49,88800.0,29.2888,29.3036,29.274,29.2888,88800.0
2011-02-04 14:30:00,39.49,39.49,39.47,39.48,11900.0,29.2888,29.2888,29.274,29.2814,11900.0
2011-02-04 14:35:00,39.48,39.49,39.45,39.45,7300.0,29.2814,29.2888,29.2591,29.2591,7300.0
2011-02-04 14:40:00,39.44,39.44,39.41,39.42,145400.0,29.2517,29.2517,29.2295,29.2369,145400.0
2011-02-04 14:45:00,39.42,39.43,39.39,39.39,258200.0,29.2369,29.2443,29.2146,29.2146,258200.0
2011-02-04 14:50:00,39.38,39.43,39.38,39.42,157000.0,29.2072,29.2443,29.2072,29.2369,157000.0
2011-02-04 14:55:00,39.41,39.45,39.4,39.45,74700.0,29.2295,29.2591,29.2221,29.2591,74700.0
2011-02-04 15:00:00,39.45,39.49,39.43,39.44,139200.0,29.2591,29.2888,29.2443,29.2517,139200.0
2011-02-04 15:05:00,39.43,39.47,39.41,39.46,25100.0,29.2443,29.274,29.2295,29.2666,25100.0
2011-02-04 15:10:00,39.46,39.49,39.46,39.48,12100.0,29.2666,29.2888,29.2666,29.2814,12100.0
2011-02-04 15:15:00,39.49,39.49,39.47,39.48,20100.0,29.2888,29.2888,29.274,29.2814,20100.0
2011-02-04 15:20:00,39.48,39.5,39.48,39.49,30300.0,29.2814,29.2962,29.2814,29.2888,30300.0
2011-02-04 15:25:00,39.49,39.5,39.47,39.48,22800.0,29.2888,29.2962,29.274,29.2814,22800.0
2011-02-04 15:30:00,39.47,39.53,39.47,39.52,137400.0,29.274,29.3185,29.274,29.3111,137400.0
2011-02-04 15:35:00,39.52,39.53,39.47,39.49,207600.0,29.3111,29.3185,29.274,29.2888,207600.0
2011-02-04 15:40:00,39.49,39.52,39.49,39.51,91600.0,29.2888,29.3111,29.2888,29.3036,91600.0
2011-02-04 15:45:00,39.52,39.57,39.52,39.57,420800.0,29.3111,29.3481,29.3111,29.3481,420800.0
2011-02-04 15:50:00,39.57,39.58,39.54,39.55,86000.0,29.3481,29.3556,29.3259,29.3333,86000.0
2011-02-04 15:55:00,39.56,39.58,39.55,39.57,250100.0,29.3407,29.3556,29.3333,29.3481,250100.0
2011-02-07 09:30:00,39.7,39.78,39.68,39.78,181300.0,29.4446,29.5039,29.4297,29.5039,181300.0
2011-02-07 09:35:00,39.78,39.87,39.78,39.87,219000.0,29.5039,29.5706,29.5039,29.5706,219000.0
2011-02-07 09:40:00,39.87,39.9,39.85,39.89,85000.0,29.5706,29.5929,29.5558,29.5855,85000.0
2011-02-07 09:45:00,39.88,39.94,39.88,39.9,229300.0,29.5781,29.6226,29.5781,29.5929,229300.0
2011-02-07 09:50:00,39.89,39.92,39.83,39.83,85400.0,29.5855,29.6077,29.541,29.541,85400.0
2011-02-07 09:55:00,39.83,39.83,39.78,39.8,260200.0,29.541,29.541,29.5039,29.5187,260200.0
2011-02-07 10:00:00,39.8,39.92,39.8,39.89,158200.0,29.5187,29.6077,29.5187,29.5855,158200.0
2011-02-07 10:05:00,39.89,39.92,39.87,39.91,91200.0,29.5855,29.6077,29.5706,29.6003,91200.0
2011-02-07 10:10:00,39.91,39.96,39.87,39.9,384500.0,29.6003,29.6374,29.5706,29.5929,384500.0
2011-02-07 10:15:00,39.9,39.96,39.89,39.95,187000.0,29.5929,29.6374,29.5855,29.63,187000.0
2011-02-07 10:20:00,39.95,40.02,39.94,40.0,214800.0,29.63,29.6819,29.6226,29.6671,214800.0
2011-02-07 10:25:00,40.01,40.02,39.94,39.94,267800.0,29.6745,29.6819,29.6226,29.6226,267800.0
2011-02-07 10:30:00,39.94,39.97,39.92,39.94,265800.0,29.6226,29.6448,29.6077,29.6226,265800.0
2011-02-07 10:35:00,39.95,39.99,39.95,39.99,124000.0,29.63,29.6596,29.63,29.6596,124000.0
2011-02-07 10:40:00,39.99,40.01,39.98,40.0,73700.0,29.6596,29.6745,29.6522,29.6671,73700.0
2011-02-07 10:45:00,39.99,40.0,39.97,40.0,50400.0,29.6596,29.6671,29.6448,29.6671,50400.0
2011-02-07 10:50:00,40.0,40.05,40.0,40.01,126900.0,29.6671,29.7041,29.6671,29.6745,126900.0
2011-02-07 10:55:00,40.0,40.05,40.0,40.03,96900.0,29.6671,29.7041,29.6671,29.6893,96900.0
2011-02-07 11:00:00,40.03,40.07,40.03,40.04,80400.0,29.6893,29.719,29.6893,29.6967,80400.0
2011-02-07 11:05:00,40.04,40.06,40.03,40.04,124100.0,29.6967,29.7116,29.6893,29.6967,124100.0
2011-02-07 11:10:00,40.04,40.06,40.0,40.01,76700.0,29.6967,29.7116,29.6671,29.6745,76700.0
2011-02-07 11:15:00,40.01,40.01,39.97,39.98,52700.0,29.6745,29.6745,29.6448,29.6522,52700.0
2011-02-07 11:20:00,39.99,40.0,39.95,39.98,155300.0,29.6596,29.6671,29.63,29.6522,155300.0
2011-02-07 11:25:00,39.98,40.03,39.98,40.0,56600.0,29.6522,29.6893,29.6522,29.6671,56600.0
2011-02-07 11:30:00,40.01,40.03,40.0,40.02,50100.0,29.6745,29.6893,29.6671,29.6819,50100.0
2011-02-07 11:35:00,40.02,40.03,40.01,40.02,22700.0,29.6819,29.6893,29.6745,29.6819,22700.0
2011-02-07 11:40:00,40.03,40.05,40.0,40.01,49600.0,29.6893,29.7041,29.6671,29.6745,49600.0
2011-02-07 11:45:00,40.01,40.02,40.0,40.01,23900.0,29.6745,29.6819,29.6671,29.6745,23900.0
2011-02-07 11:50:00,40.02,40.02,39.96,39.99,44000.0,29.6819,29.6819,29.6374,29.6596,44000.0
2011-02-07 11:55:00,39.99,40.0,39.95,39.96,84600.0,29.6596,29.6671,29.63,29.6374,84600.0
2011-02-07 12:00:00,39.96,39.97,39.94,39.95,152900.0,29.6374,29.6448,29.6226,29.63,152900.0
2011-02-07 12:05:00,39.94,39.96,39.93,39.96,69100.0,29.6226,29.6374,29.6151,29.6374,69100.0
2011-02-07 12:10:00,39.95,39.95,39.92,39.93,173000.0,29.63,29.63,29.6077,29.6151,173000.0
2011-02-07 12:15:00,39.94,39.95,39.9,39.91,200300.0,29.6226,29.63,29.5929,29.6003,200300.0
2011-02-07 12:20:00,39.91,39.91,39.88,39.91,45100.0,29.6003,29.6003,29.5781,29.6003,45100.0
2011-02-07 12:25:00,39.92,39.92,39.85,39.86,151200.0,29.6077,29.6077,29.5558,29.5632,151200.0
2011-02-07 12:30:00,39.86,39.9,39.86,39.88,36100.0,29.5632,29.5929,29.5632,29.5781,36100.0
2011-02-07 12:35:00,39.88,39.89,39.87,39.89,177200.0,29.5781,29.5855,29.5706,29.5855,177200.0
2011-02-07 12:40:00,39.89,39.92,39.88,39.92,42900.0,29.5855,29.6077,29.5781,29.6077,42900.0
2011-02-07 12:45:00,39.92,39.93,39.89,39.91,154400.0,29.6077,29.6151,29.5855,29.6003,154400.0
2011-02-07 12:50:00,39.91,39.91,39.87,39.88,57200.0,29.6003,29.6003,29.5706,29.5781,57200.0
2011-02-07 12:55:00,39.87,39.9,39.85,39.88,123800.0,29.5706,29.5929,29.5558,29.5781,123800.0
2011-02-07 13:00:00,39.88,39.91,39.88,39.9,14700.0,29.5781,29.6003,29.5781,29.5929,14700.0
2011-02-07 13:05:00,39.9,39.91,39.88,39.9,34300.0,29.5929,29.6003,29.5781,29.5929,34300.0
2011-02-07 13:10:00,39.91,39.93,39.9,39.91,78100.0,29.6003,29.6151,29.5929,29.6003,78100.0
2011-02-07 13:15:00,39.91,39.92,39.88,39.9,122200.0,29.6003,29.6077,29.5781,29.5929,122200.0
2011-02-07 13:20:00,39.9,39.92,39.89,39.91,24100.0,29.5929,29.6077,29.5855,29.6003,24100.0
2011-02-07 13:25:00,39.91,39.95,39.9,39.92,146400.0,29.6003,29.63,29.5929,29.6077,146400.0
2011-02-07 13:30:00,39.93,39.94,39.91,39.92,17900.0,29.6151,29.6226,29.6003,29.6077,17900.0
2011-02-07 13:35:00,39.91,39.92,39.88,39.91,32100.0,29.6003,29.6077,29.5781,29.6003,32100.0
2011-02-07 13:40:00,39.91,39.94,39.91,39.94,8300.0,29.6003,29.6226,29.6003,29.6226,8300.0
2011-02-07 13:45:00,39.94,39.94,39.91,39.91,38600.0,29.6226,29.6226,29.6003,29.6003,38600.0
2011-02-07 13:50:00,39.94,39.94,39.92,39.94,21300.0,29.6226,29.6226,29.6077,29.6226,21300.0
2011-02-07 13:55:00,39.94,39.98,39.94,39.97,113600.0,29.6226,29.6522,29.6226,29.6448,113600.0
2011-02-07 14:00:00,39.96,40.0,39.94,39.94,107300.0,29.6374,29.6671,29.6226,29.6226,107300.0
2011-02-07 14:05:00,39.94,39.94,39.9,39.9,49300.0,29.6226,29.6226,29.5929,29.5929,49300.0
2011-02-07 14:10:00,39.9,39.9,39.83,39.84,141800.0,29.5929,29.5929,29.541,29.5484,141800.0
2011-02-07 14:15:00,39.84,39.87,39.84,39.85,69100.0,29.5484,29.5706,29.5484,29.5558,69100.0
2011-02-07 14:20:00,39.85,39.88,39.85,39.86,164600.0,29.5558,29.5781,29.5558,29.5632,164600.0
2011-02-07 14:25:00,39.85,39.86,39.82,39.83,41900.0,29.5558,29.5632,29.5336,29.541,41900.0
2011-02-07 14:30:00,39.84,39.85,39.82,39.85,78700.0,29.5484,29.5558,29.5336,29.5558,78700.0
2011-02-07 14:35:00,39.85,39.86,39.82,39.82,21000.0,29.5558,29.5632,29.5336,29.5336,21000.0
2011-02-07 14:40:00,39.81,39.85,39.81,39.84,40300.0,29.5261,29.5558,29.5261,29.5484,40300.0
2011-02-07 14:45:00,39.84,39.86,39.81,39.83,119600.0,29.5484,29.5632,29.5261,29.541,119600.0
2011-02-07 14:50:00,39.82,39.84,39.77,39.78,116200.0,29.5336,29.5484,29.4965,29.5039,116200.0
2011-02-07 14:55:00,39.77,39.78,39.72,39.78,83300.0,29.4965,29.5039,29.4594,29.5039,83300.0
2011-02-07 15:00:00,39.77,39.82,39.76,39.81,29400.0,29.4965,29.5336,29.4891,29.5261,29400.0
2011-02-07 15:05:00,39.8,39.84,39.8,39.83,90600.0,29.5187,29.5484,29.5187,29.541,90600.0
2011-02-07 15:10:00,39.82,39.83,39.72,39.72,110600.0,29.5336,29.541,29.4594,29.4594,110600.0
2011-02-07 15:15:00,39.73,39.77,39.71,39.72,142300.0,29.4668,29.4965,29.452,29.4594,142300.0
2011-02-07 15:20:00,39.73,39.74,39.71,39.74,35200.0,29.4668,29.4742,29.452,29.4742,35200.0
2011-02-07 15:25:00,39.74,39.78,39.72,39.75,275800.0,29.4742,29.5039,29.4594,29.4816,275800.0
2011-02-07 15:30:00,39.75,39.78,39.73,39.75,143800.0,29.4816,29.5039,29.4668,29.4816,143800.0
2011-02-07 15:35:00,39.75,39.76,39.73,39.76,125700.0,29.4816,29.4891,29.4668,29.4891,125700.0
2011-02-07 15:40:00,39.75,39.79,39.75,39.79,117900.0,29.4816,29.5113,29.4816,29.5113,117900.0
2011-02-07 15:45:00,39.79,39.83,39.79,39.83,204300.0,29.5113,29.541,29.5113,29.541,204300.0
2011-02-07 15:50:00,39.82,39.83,39.79,39.79,207900.0,29.5336,29.541,29.5113,29.5113,207900.0
2011-02-07 15:55:00,39.8,39.8,39.77,39.78,464400.0,29.5187,29.5187,29.4965,29.5039,464400.0
2011-02-08 09:30:00,39.97,39.97,39.87,39.87,100600.0,29.6448,29.6448,29.5706,29.5706,100600.0
2011-02-08 09:35:00,39.88,39.89,39.78,39.78,76500.0,29.5781,29.5855,29.5039,29.5039,76500.0
2011-02-08 09:40:00,39.78,39.78,39.67,39.71,102600.0,29.5039,29.5039,29.4223,29.452,102600.0
2011-02-08 09:45:00,39.71,39.73,39.65,39.7,68900.0,29.452,29.4668,29.4075,29.4446,68900.0
2011-02-08 09:50:00,39.7,39.79,39.7,39.78,116200.0,29.4446,29.5113,29.4446,29.5039,116200.0
2011-02-08 09:55:00,39.77,39.77,39.73,39.76,36200.0,29.4965,29.4965,29.4668,29.4891,36200.0
2011-02-08 10:00:00,39.77,39.85,39.77,39.83,131500.0,29.4965,29.5558,29.4965,29.541,131500.0
2011-02-08 10:05:00,39.83,39.83,39.75,39.78,47300.0,29.541,29.541,29.4816,29.5039,47300.0
2011-02-08 10:10:00,39.78,39.81,39.76,39.81,32000.0,29.5039,29.5261,29.4891,29.5261,32000.0
2011-02-08 10:15:00,39.82,39.83,39.77,39.81,55000.0,29.5336,29.541,29.4965,29.5261,55000.0
2011-02-08 10:20:00,39.81,39.88,39.81,39.88,55100.0,29.5261,29.5781,29.5261,29.5781,55100.0
2011-02-08 10:25:00,39.88,39.89,39.82,39.82,51100.0,29.5781,29.5855,29.5336,29.5336,51100.0
2011-02-08 10:30:00,39.82,39.83,39.81,39.82,55300.0,29.5336,29.541,29.5261,29.5336,55300.0
2011-02-08 10:35:00,39.81,39.83,39.73,39.74,294900.0,29.5261,29.541,29.4668,29.4742,294900.0
2011-02-08 10:40:00,39.74,39.77,39.74,39.76,74800.0,29.4742,29.4965,29.4742,29.4891,74800.0
2011-02-08 10:45:00,39.76,39.81,39.76,39.79,31600.0,29.4891,29.5261,29.4891,29.5113,31600.0
2011-02-08 10:50:00,39.78,39.78,39.73,39.74,78500.0,29.5039,29.5039,29.4668,29.4742,78500.0
2011-02-08 10:55:00,39.74,39.78,39.74,39.75,263700.0,29.4742,29.5039,29.4742,29.4816,263700.0
2011-02-08 11:00:00,39.75,39.77,39.72,39.73,200600.0,29.4816,29.4965,29.4594,29.4668,200600.0
2011-02-08 11:05:00,39.73,39.75,39.71,39.74,56400.0,29.4668,29.4816,29.452,29.4742,56400.0
2011-02-08 11:10:00,39.75,39.77,39.74,39.76,126900.0,29.4816,29.4965,29.4742,29.4891,126900.0
2011-02-08 11:15:00,39.76,39.77,39.73,39.73,56700.0,29.4891,29.4965,29.4668,29.4668,56700.0
2011-02-08 11:20:00,39.73,39.77,39.73,39.75,266800.0,29.4668,29.4965,29.4668,29.4816,266800.0
2011-02-08 11:25:00,39.75,39.76,39.74,39.76,117700.0,29.4816,29.4891,29.4742,29.4891,117700.0
2011-02-08 11:30:00,39.75,39.8,39.75,39.78,89900.0,29.4816,29.5187,29.4816,29.5039,89900.0
2011-02-08 11:35:00,39.78,39.8,39.78,39.79,18000.0,29.5039,29.5187,29.5039,29.5113,18000.0
2011-02-08 11:40:00,39.8,39.82,39.8,39.8,58200.0,29.5187,29.5336,29.5187,29.5187,58200.0
2011-02-08 11:45:00,39.81,39.87,39.81,39.86,86800.0,29.5261,29.5706,29.5261,29.5632,86800.0
2011-02-08 11:50:00,39.87,39.89,39.86,39.89,35200.0,29.5706,29.5855,29.5632,29.5855,35200.0
2011-02-08 11:55:00,39.88,39.89,39.85,39.89,17800.0,29.5781,29.5855,29.5558,29.5855,17800.0
2011-02-08 12:00:00,39.89,39.92,39.88,39.88,82600.0,29.5855,29.6077,29.5781,29.5781,82600.0
2011-02-08 12:05:00,39.88,39.88,39.85,39.87,58700.0,29.5781,29.5781,29.5558,29.5706,58700.0
2011-02-08 12:10:00,39.87,39.87,39.84,39.84,14000.0,29.5706,29.5706,29.5484,29.5484,14000.0
2011-02-08 12:15:00,39.84,39.91,39.84,39.89,222600.0,29.5484,29.6003,29.5484,29.5855,222600.0
2011-02-08 12:20:00,39.89,39.9,39.89,39.89,86300.0,29.5855,29.5929,29.5855,29.5855,86300.0
2011-02-08 12:25:00,39.89,39.93,39.88,39.93,223900.0,29.5855,29.6151,29.5781,29.6151,223900.0
2011-02-08 12:30:00,39.92,39.99,39.92,39.97,325500.0,29.6077,29.6596,29.6077,29.6448,325500.0
2011-02-08 12:35:00,39.98,39.98,39.92,39.95,53200.0,29.6522,29.6522,29.6077,29.63,53200.0
2011-02-08 12:40:00,39.94,39.95,39.93,39.94,237000.0,29.6226,29.63,29.6151,29.6226,237000.0
2011-02-08 12:45:00,39.94,39.94,39.91,39.93,54700.0,29.6226,29.6226,29.6003,29.6151,54700.0
2011-02-08 12:50:00,39.93,39.97,39.93,39.97,328000.0,29.6151,29.6448,29.6151,29.6448,328000.0
2011-02-08 12:55:00,39.98,39.98,39.93,39.94,41100.0,29.6522,29.6522,29.6151,29.6226,41100.0
2011-02-08 13:00:00,39.95,39.96,39.93,39.93,147500.0,29.63,29.6374,29.6151,29.6151,147500.0
2011-02-08 13:05:00,39.93,39.96,39.92,39.92,191100.0,29.6151,29.6374,29.6077,29.6077,191100.0
2011-02-08 13:10:00,39.93,39.95,39.9,39.9,177600.0,29.6151,29.63,29.5929,29.5929,177600.0
2011-02-08 13:15:00,39.91,39.93,39.89,39.9,37000.0,29.6003,29.6151,29.5855,29.5929,37000.0
2011-02-08 13:20:00,39.9,39.92,39.9,39.9,47200.0,29.5929,29.6077,29.5929,29.5929,47200.0
2011-02-08 13:25:00,39.9,39.9,39.83,39.84,22800.0,29.5929,29.5929,29.541,29.5484,22800.0
2011-02-08 13:30:00,39.84,39.84,39.82,39.84,152100.0,29.5484,29.5484,29.5336,29.5484,152100.0
2011-02-08 13:35:00,39.84,39.84,39.8,39.81,129700.0,29.5484,29.5484,29.5187,29.5261,129700.0
2011-02-08 13:40:00,39.81,39.83,39.8,39.81,11800.0,29.5261,29.541,29.5187,29.5261,11800.0
2011-02-08 13:45:00,39.81,39.82,39.77,39.79,81600.0,29.5261,29.5336,29.4965,29.5113,81600.0
2011-02-08 13:50:00,39.79,39.84,39.79,39.84,22300.0,29.5113,29.5484,29.5113,29.5484,22300.0
2011-02-08 13:55:00,39.84,39.84,39.82,39.82,14900.0,29.5484,29.5484,29.5336,29.5336,14900.0
2011-02-08 14:00:00,39.83,39.88,39.83,39.88,13100.0,29.541,29.5781,29.541,29.5781,13100.0
2011-02-08 14:05:00,39.88,39.89,39.85,39.85,29500.0,29.5781,29.5855,29.5558,29.5558,29500.0
2011-02-08 14:10:00,39.85,39.86,39.84,39.86,11300.0,29.5558,29.5632,29.5484,29.5632,11300.0
2011-02-08 14:15:00,39.85,39.85,39.83,39.85,15800.0,29.5558,29.5558,29.541,29.5558,15800.0
2011-02-08 14:20:00,39.85,39.86,39.84,39.86,13700.0,29.5558,29.5632,29.5484,29.5632,13700.0
2011-02-08 14:25:00,39.86,39.87,39.86,39.87,19700.0,29.5632,29.5706,29.5632,29.5706,19700.0
2011-02-08 14:30:00,39.88,39.9,39.87,39.88,25200.0,29.5781,29.5929,29.5706,29.5781,25200.0
2011-02-08 14:35:00,39.88,39.91,39.88,39.9,29900.0,29.5781,29.6003,29.5781,29.5929,29900.0
2011-02-08 14:40:00,39.9,39.91,39.87,39.87,51900.0,29.5929,29.6003,29.5706,29.5706,51900.0
2011-02-08 14:45:00,39.87,39.88,39.85,39.85,42000.0,29.5706,29.5781,29.5558,29.5558,42000.0
2011-02-08 14:50:00,39.86,39.86,39.77,39.77,41000.0,29.5632,29.5632,29.4965,29.4965,41000.0
2011-02-08 14:55:00,39.76,39.79,39.75,39.79,161700.0,29.4891,29.5113,29.4816,29.5113,161700.0
2011-02-08 15:00:00,39.78,39.81,39.78,39.79,36600.0,29.5039,29.5261,29.5039,29.5113,36600.0
2011-02-08 15:05:00,39.79,39.88,39.79,39.88,107700.0,29.5113,29.5781,29.5113,29.5781,107700.0
2011-02-08 15:10:00,39.89,39.91,39.88,39.9,149700.0,29.5855,29.6003,29.5781,29.5929,149700.0
2011-02-08 15:15:00,39.89,39.91,39.88,39.88,65200.0,29.5855,29.6003,29.5781,29.5781,65200.0
2011-02-08 15:20:00,39.88,39.89,39.87,39.88,16700.0,29.5781,29.5855,29.5706,29.5781,16700.0
2011-02-08 15:25:00,39.89,39.89,39.85,39.85,191100.0,29.5855,29.5855,29.5558,29.5558,191100.0
2011-02-08 15:30:00,39.85,39.91,39.85,39.89,79900.0,29.5558,29.6003,29.5558,29.5855,79900.0
2011-02-08 15:35:00,39.9,39.9,39.87,39.88,83400.0,29.5929,29.5929,29.5706,29.5781,83400.0
2011-02-08 15:40:00,39.88,39.9,39.87,39.89,60700.0,29.5781,29.5929,29.5706,29.5855,60700.0
2011-02-08 15:45:00,39.89,39.92,39.89,39.91,118600.0,29.5855,29.6077,29.5855,29.6003,118600.0
2011-02-08 15:50:00,39.9,39.95,39.88,39.91,171000.0,29.5929,29.63,29.5781,29.6003,171000.0
2011-02-08 15:55:00,39.91,39.92,39.89,39.92,320700.0,29.6003,29.6077,29.5855,29.6077,320700.0
2011-02-09 09:30:00,39.82,39.87,39.73,39.82,355800.0,29.5336,29.5706,29.4668,29.5336,355800.0
2011-02-09 09:35:00,39.82,39.83,39.74,39.77,211300.0,29.5336,29.541,29.4742,29.4965,211300.0
2011-02-09 09:40:00,39.78,39.78,39.66,39.69,158000.0,29.5039,29.5039,29.4149,29.4371,158000.0
2011-02-09 09:45:00,39.69,39.69,39.63,39.64,126000.0,29.4371,29.4371,29.3926,29.4001,126000.0
2011-02-09 09:50:00,39.63,39.63,39.55,39.62,220100.0,29.3926,29.3926,29.3333,29.3852,220100.0
2011-02-09 09:55:00,39.62,39.67,39.61,39.66,135200.0,29.3852,29.4223,29.3778,29.4149,135200.0
2011-02-09 10:00:00,39.66,39.7,39.62,39.7,148700.0,29.4149,29.4446,29.3852,29.4446,148700.0
2011-02-09 10:05:00,39.7,39.83,39.7,39.79,293900.0,29.4446,29.541,29.4446,29.5113,293900.0
2011-02-09 10:10:00,39.79,39.79,39.72,39.75,89400.0,29.5113,29.5113,29.4594,29.4816,89400.0
2011-02-09 10:15:00,39.76,39.76,39.71,39.73,101100.0,29.4891,29.4891,29.452,29.4668,101100.0
2011-02-09 10:20:00,39.73,39.77,39.73,39.74,138300.0,29.4668,29.4965,29.4668,29.4742,138300.0
2011-02-09 10:25:00,39.74,39.76,39.74,39.75,24400.0,29.4742,29.4891,29.4742,29.4816,24400.0
2011-02-09 10:30:00,39.74,39.74,39.71,39.71,75100.0,29.4742,29.4742,29.452,29.452,75100.0
2011-02-09 10:35:00,39.72,39.74,39.71,39.73,53000.0,29.4594,29.4742,29.452,29.4668,53000.0
2011-02-09 10:40:00,39.73,39.79,39.73,39.77,67700.0,29.4668,29.5113,29.4668,29.4965,67700.0
2011-02-09 10:45:00,39.77,39.81,39.76,39.79,32700.0,29.4965,29.5261,29.4891,29.5113,32700.0
2011-02-09 10:50:00,39.8,39.81,39.78,39.8,64700.0,29.5187,29.5261,29.5039,29.5187,64700.0
2011-02-09 10:55:00,39.79,39.79,39.72,39.74,284300.0,29.5113,29.5113,29.4594,29.4742,284300.0
2011-02-09 11:00:00,39.74,39.74,39.72,39.73,91500.0,29.4742,29.4742,29.4594,29.4668,91500.0
2011-02-09 11:05:00,39.74,39.74,39.7,39.72,92500.0,29.4742,29.4742,29.4446,29.4594,92500.0
2011-02-09 11:10:00,39.72,39.72,39.63,39.63,191700.0,29.4594,29.4594,29.3926,29.3926,191700.0
2011-02-09 11:15:00,39.63,39.63,39.5,39.54,362100.0,29.3926,29.3926,29.2962,29.3259,362100.0
2011-02-09 11:20:00,39.55,39.55,39.47,39.48,133700.0,29.3333,29.3333,29.274,29.2814,133700.0
2011-02-09 11:25:00,39.48,39.48,39.44,39.47,159500.0,29.2814,29.2814,29.2517,29.274,159500.0
2011-02-09 11:30:00,39.47,39.51,39.46,39.5,145500.0,29.274,29.3036,29.2666,29.2962,145500.0
2011-02-09 11:35:00,39.5,39.51,39.45,39.48,228400.0,29.2962,29.3036,29.2591,29.2814,228400.0
2011-02-09 11:40:00,39.48,39.51,39.46,39.47,333300.0,29.2814,29.3036,29.2666,29.274,333300.0
2011-02-09 11:45:00,39.47,39.47,39.45,39.45,116400.0,29.274,29.274,29.2591,29.2591,116400.0
2011-02-09 11:50:00,39.46,39.46,39.45,39.46,72100.0,29.2666,29.2666,29.2591,29.2666,72100.0
2011-02-09 11:55:00,39.45,39.45,39.38,39.39,70900.0,29.2591,29.2591,29.2072,29.2146,70900.0
2011-02-09 12:00:00,39.39,39.41,39.36,39.4,102900.0,29.2146,29.2295,29.1924,29.2221,102900.0
2011-02-09 12:05:00,39.4,39.45,39.38,39.45,200900.0,29.2221,29.2591,29.2072,29.2591,200900.0
2011-02-09 12:10:00,39.44,39.46,39.43,39.45,19500.0,29.2517,29.2666,29.2443,29.2591,19500.0
2011-02-09 12:15:00,39.44,39.44,39.37,39.39,389300.0,29.2517,29.2517,29.1998,29.2146,389300.0
2011-02-09 12:20:00,39.39,39.42,39.38,39.4,60700.0,29.2146,29.2369,29.2072,29.2221,60700.0
2011-02-09 12:25:00,39.41,39.44,39.4,39.44,27500.0,29.2295,29.2517,29.2221,29.2517,27500.0
2011-02-09 12:30:00,39.43,39.47,39.41,39.47,132800.0,29.2443,29.274,29.2295,29.274,132800.0
2011-02-09 12:35:00,39.47,39.51,39.46,39.5,30200.0,29.274,29.3036,29.2666,29.2962,30200.0
2011-02-09 12:40:00,39.51,39.52,39.5,39.51,27000.0,29.3036,29.3111,29.2962,29.3036,27000.0
2011-02-09 12:45:00,39.5,39.52,39.5,39.51,42400.0,29.2962,29.3111,29.2962,29.3036,42400.0
2011-02-09 12:50:00,39.51,39.52,39.49,39.49,21600.0,29.3036,29.3111,29.2888,29.2888,21600.0
2011-02-09 12:55:00,39.49,39.5,39.45,39.45,35900.0,29.2888,29.2962,29.2591,29.2591,35900.0
2011-02-09 13:00:00,39.46,39.54,39.45,39.53,66700.0,29.2666,29.3259,29.2591,29.3185,66700.0
2011-02-09 13:05:00,39.53,39.58,39.52,39.58,17500.0,29.3185,29.3556,29.3111,29.3556,17500.0
2011-02-09 13:10:00,39.59,39.61,39.58,39.59,83100.0,29.363,29.3778,29.3556,29.363,83100.0
2011-02-09 13:15:00,39.59,39.6,39.58,39.59,14200.0,29.363,29.3704,29.3556,29.363,14200.0
2011-02-09 13:20:00,39.59,39.6,39.59,39.6,36100.0,29.363,29.3704,29.363,29.3704,36100.0
2011-02-09 13:25:00,39.6,39.62,39.6,39.61,27400.0,29.3704,29.3852,29.3704,29.3778,27400.0
2011-02-09 13:30:00,39.61,39.63,39.6,39.62,20300.0,29.3778,29.3926,29.3704,29.3852,20300.0
2011-02-09 13:35:00,39.62,39.62,39.59,39.6,10500.0,29.3852,29.3852,29.363,29.3704,10500.0
2011-02-09 13:40:00,39.59,39.6,39.54,39.55,222000.0,29.363,29.3704,29.3259,29.3333,222000.0
2011-02-09 13:45:00,39.54,39.54,39.51,39.51,127300.0,29.3259,29.3259,29.3036,29.3036,127300.0
2011-02-09 13:50:00,39.51,39.52,39.49,39.49,32300.0,29.3036,29.3111,29.2888,29.2888,32300.0
2011-02-09 13:55:00,39.49,39.51,39.46,39.46,16200.0,29.2888,29.3036,29.2666,29.2666,16200.0
2011-02-09 14:00:00,39.46,39.46,39.41,39.44,77700.0,29.2666,29.2666,29.2295,29.2517,77700.0
2011-02-09 14:05:00,39.44,39.44,39.39,39.4,38300.0,29.2517,29.2517,29.2146,29.2221,38300.0
2011-02-09 14:10:00,39.39,39.42,39.39,39.41,29300.0,29.2146,29.2369,29.2146,29.2295,29300.0
2011-02-09 14:15:00,39.41,39.41,39.38,39.39,11700.0,29.2295,29.2295,29.2072,29.2146,11700.0
2011-02-09 14:20:00,39.39,39.39,39.34,39.34,63100.0,29.2146,29.2146,29.1776,29.1776,63100.0
2011-02-09 14:25:00,39.35,39.38,39.31,39.37,114600.0,29.185,29.2072,29.1553,29.1998,114600.0
2011-02-09 14:30:00,39.37,39.4,39.37,39.4,46200.0,29.1998,29.2221,29.1998,29.2221,46200.0
2011-02-09 14:35:00,39.41,39.41,39.33,39.33,43900.0,29.2295,29.2295,29.1701,29.1701,43900.0
2011-02-09 14:40:00,39.33,39.39,39.31,39.37,104300.0,29.1701,29.2146,29.1553,29.1998,104300.0
2011-02-09 14:45:00,39.38,39.38,39.31,39.32,48700.0,29.2072,29.2072,29.1553,29.1627,48700.0
2011-02-09 14:50:00,39.33,39.37,39.3,39.37,93300.0,29.1701,29.1998,29.1479,29.1998,93300.0
2011-02-09 14:55:00,39.36,39.38,39.34,39.34,61100.0,29.1924,29.2072,29.1776,29.1776,61100.0
2011-02-09 15:00:00,39.35,39.42,39.34,39.4,195000.0,29.185,29.2369,29.1776,29.2221,195000.0
2011-02-09 15:05:00,39.4,39.42,39.39,39.39,32600.0,29.2221,29.2369,29.2146,29.2146,32600.0
2011-02-09 15:10:00,39.39,39.47,39.39,39.46,69600.0,29.2146,29.274,29.2146,29.2666,69600.0
2011-02-09 15:15:00,39.46,39.47,39.41,39.42,94100.0,29.2666,29.274,29.2295,29.2369,94100.0
2011-02-09 15:20:00,39.43,39.43,39.41,39.43,27300.0,29.2443,29.2443,29.2295,29.2443,27300.0
2011-02-09 15:25:00,39.42,39.45,39.41,39.45,63300.0,29.2369,29.2591,29.2295,29.2591,63300.0
2011-02-09 15:30:00,39.44,39.45,39.4,39.42,42200.0,29.2517,29.2591,29.2221,29.2369,42200.0
2011-02-09 15:35:00,39.42,39.47,39.41,39.46,80800.0,29.2369,29.274,29.2295,29.2666,80800.0
2011-02-09 15:40:00,39.45,39.47,39.44,39.47,105800.0,29.2591,29.274,29.2517,29.274,105800.0
2011-02-09 15:45:00,39.47,39.47,39.43,39.44,244000.0,29.274,29.274,29.2443,29.2517,244000.0
2011-02-09 15:50:00,39.44,39.5,39.44,39.5,506700.0,29.2517,29.2962,29.2517,29.2962,506700.0
2011-02-09 15:55:00,39.5,39.54,39.49,39.54,582600.0,29.2962,29.3259,29.2888,29.3259,582600.0
2011-02-10 09:30:00,39.17,39.3,39.17,39.29,181100.0,29.0515,29.1479,29.0515,29.1405,181100.0
2011-02-10 09:35:00,39.29,39.41,39.29,39.4,227700.0,29.1405,29.2295,29.1405,29.2221,227700.0
2011-02-10 09:40:00,39.41,39.47,39.37,39.37,105000.0,29.2295,29.274,29.1998,29.1998,105000.0
2011-02-10 09:45:00,39.38,39.38,39.25,39.26,329300.0,29.2072,29.2072,29.1108,29.1182,329300.0
2011-02-10 09:50:00,39.25,39.3,39.23,39.26,257300.0,29.1108,29.1479,29.096,29.1182,257300.0
2011-02-10 09:55:00,39.26,39.33,39.23,39.33,156300.0,29.1182,29.1701,29.096,29.1701,156300.0
2011-02-10 10:00:00,39.32,39.37,39.23,39.36,140700.0,29.1627,29.1998,29.096,29.1924,140700.0
2011-02-10 10:05:00,39.37,39.48,39.37,39.44,262200.0,29.1998,29.2814,29.1998,29.2517,262200.0
2011-02-10 10:10:00,39.44,39.52,39.44,39.52,131200.0,29.2517,29.3111,29.2517,29.3111,131200.0
2011-02-10 10:15:00,39.52,39.6,39.51,39.58,337400.0,29.3111,29.3704,29.3036,29.3556,337400.0
2011-02-10 10:20:00,39.58,39.59,39.55,39.55,178800.0,29.3556,29.363,29.3333,29.3333,178800.0
2011-02-10 10:25:00,39.55,39.61,39.5,39.58,190300.0,29.3333,29.3778,29.2962,29.3556,190300.0
2011-02-10 10:30:00,39.58,39.58,39.53,39.58,70200.0,29.3556,29.3556,29.3185,29.3556,70200.0
2011-02-10 10:35:00,39.59,39.67,39.58,39.6,157900.0,29.363,29.4223,29.3556,29.3704,157900.0
2011-02-10 10:40:00,39.61,39.65,39.59,39.63,340700.0,29.3778,29.4075,29.363,29.3926,340700.0
2011-02-10 10:45:00,39.64,39.69,39.63,39.65,146400.0,29.4001,29.4371,29.3926,29.4075,146400.0
2011-02-10 10:50:00,39.66,39.66,39.63,39.65,260200.0,29.4149,29.4149,29.3926,29.4075,260200.0
2011-02-10 10:55:00,39.66,39.67,39.62,39.62,101000.0,29.4149,29.4223,29.3852,29.3852,101000.0
2011-02-10 11:00:00,39.62,39.69,39.6,39.69,305000.0,29.3852,29.4371,29.3704,29.4371,305000.0
2011-02-10 11:05:00,39.68,39.69,39.64,39.66,136400.0,29.4297,29.4371,29.4001,29.4149,136400.0
2011-02-10 11:10:00,39.67,39.68,39.62,39.65,128400.0,29.4223,29.4297,29.3852,29.4075,128400.0
2011-02-10 11:15:00,39.66,39.71,39.65,39.66,127900.0,29.4149,29.452,29.4075,29.4149,127900.0
2011-02-10 11:20:00,39.66,39.76,39.65,39.76,151800.0,29.4149,29.4891,29.4075,29.4891,151800.0
2011-02-10 11:25:00,39.75,39.84,39.75,39.83,348400.0,29.4816,29.5484,29.4816,29.541,348400.0
2011-02-10 11:30:00,39.83,39.89,39.82,39.82,304200.0,29.541,29.5855,29.5336,29.5336,304200.0
2011-02-10 11:35:00,39.83,39.85,39.8,39.81,104600.0,29.541,29.5558,29.5187,29.5261,104600.0
2011-02-10 11:40:00,39.81,39.83,39.76,39.76,61100.0,29.5261,29.541,29.4891,29.4891,61100.0
2011-02-10 11:45:00,39.77,39.82,39.77,39.8,36700.0,29.4965,29.5336,29.4965,29.5187,36700.0
2011-02-10 11:50:00,39.8,39.82,39.76,39.76,56800.0,29.5187,29.5336,29.4891,29.4891,56800.0
2011-02-10 11:55:00,39.76,39.78,39.73,39.76,55600.0,29.4891,29.5039,29.4668,29.4891,55600.0
2011-02-10 12:00:00,39.76,39.77,39.72,39.73,30500.0,29.4891,29.4965,29.4594,29.4668,30500.0
2011-02-10 12:05:00,39.73,39.76,39.73,39.74,30100.0,29.4668,29.4891,29.4668,29.4742,30100.0
2011-02-10 12:10:00,39.74,39.75,39.72,39.73,18100.0,29.4742,29.4816,29.4594,29.4668,18100.0
2011-02-10 12:15:00,39.73,39.73,39.64,39.65,60400.0,29.4668,29.4668,29.4001,29.4075,60400.0
2011-02-10 12:20:00,39.66,39.68,39.66,39.67,78300.0,29.4149,29.4297,29.4149,29.4223,78300.0
2011-02-10 12:25:00,39.68,39.7,39.66,39.69,77600.0,29.4297,29.4446,29.4149,29.4371,77600.0
2011-02-10 12:30:00,39.69,39.72,39.69,39.7,55100.0,29.4371,29.4594,29.4371,29.4446,55100.0
2011-02-10 12:35:00,39.7,39.72,39.64,39.65,42100.0,29.4446,29.4594,29.4001,29.4075,42100.0
2011-02-10 12:40:00,39.66,39.69,39.65,39.67,60400.0,29.4149,29.4371,29.4075,29.4223,60400.0
2011-02-10 12:45:00,39.67,39.69,39.66,39.66,60400.0,29.4223,29.4371,29.4149,29.4149,60400.0
2011-02-10 12:50:00,39.66,39.67,39.63,39.63,23400.0,29.4149,29.4223,29.3926,29.3926,23400.0
2011-02-10 12:55:00,39.62,39.62,39.59,39.59,42300.0,29.3852,29.3852,29.363,29.363,42300.0
2011-02-10 13:00:00,39.59,39.62,39.58,39.61,77200.0,29.363,29.3852,29.3556,29.3778,77200.0
2011-02-10 13:05:00,39.61,39.62,39.6,39.61,16500.0,29.3778,29.3852,29.3704,29.3778,16500.0
2011-02-10 13:10:00,39.61,39.62,39.6,39.61,14700.0,29.3778,29.3852,29.3704,29.3778,14700.0
2011-02-10 13:15:00,39.6,39.63,39.58,39.62,42500.0,29.3704,29.3926,29.3556,29.3852,42500.0
2011-02-10 13:20:00,39.61,39.64,39.61,39.63,18000.0,29.3778,29.4001,29.3778,29.3926,18000.0
2011-02-10 13:25:00,39.62,39.64,39.57,39.57,81100.0,29.3852,29.4001,29.3481,29.3481,81100.0
2011-02-10 13:30:00,39.57,39.59,39.57,39.57,34900.0,29.3481,29.363,29.3481,29.3481,34900.0
2011-02-10 13:35:00,39.56,39.57,39.54,39.56,34400.0,29.3407,29.3481,29.3259,29.3407,34400.0
2011-02-10 13:40:00,39.56,39.57,39.53,39.53,71000.0,29.3407,29.3481,29.3185,29.3185,71000.0
2011-02-10 13:45:00,39.53,39.58,39.53,39.58,94300.0,29.3185,29.3556,29.3185,29.3556,94300.0
2011-02-10 13:50:00,39.57,39.6,39.56,39.6,51400.0,29.3481,29.3704,29.3407,29.3704,51400.0
2011-02-10 13:55:00,39.59,39.59,39.56,39.57,26600.0,29.363,29.363,29.3407,29.3481,26600.0
2011-02-10 14:00:00,39.57,39.63,39.55,39.61,57500.0,29.3481,29.3926,29.3333,29.3778,57500.0
2011-02-10 14:05:00,39.6,39.63,39.59,39.61,48400.0,29.3704,29.3926,29.363,29.3778,48400.0
2011-02-10 14:10:00,39.62,39.64,39.62,39.63,37500.0,29.3852,29.4001,29.3852,29.3926,37500.0
2011-02-10 14:15:00,39.62,39.63,39.58,39.58,25900.0,29.3852,29.3926,29.3556,29.3556,25900.0
2011-02-10 14:20:00,39.58,39.63,39.58,39.63,23700.0,29.3556,29.3926,29.3556,29.3926,23700.0
2011-02-10 14:25:00,39.63,39.63,39.6,39.6,30400.0,29.3926,29.3926,29.3704,29.3704,30400.0
2011-02-10 14:30:00,39.59,39.62,39.58,39.6,37900.0,29.363,29.3852,29.3556,29.3704,37900.0
2011-02-10 14:35:00,39.59,39.61,39.57,39.6,41100.0,29.363,29.3778,29.3481,29.3704,41100.0
2011-02-10 14:40:00,39.6,39.61,39.59,39.61,16800.0,29.3704,29.3778,29.363,29.3778,16800.0
2011-02-10 14:45:00,39.6,39.61,39.59,39.59,32300.0,29.3704,29.3778,29.363,29.363,32300.0
2011-02-10 14:50:00,39.59,39.61,39.55,39.55,43400.0,29.363,29.3778,29.3333,29.3333,43400.0
2011-02-10 14:55:00,39.55,39.57,39.54,39.54,45300.0,29.3333,29.3481,29.3259,29.3259,45300.0
2011-02-10 15:00:00,39.53,39.57,39.53,39.57,37400.0,29.3185,29.3481,29.3185,29.3481,37400.0
2011-02-10 15:05:00,39.57,39.58,39.53,39.55,37800.0,29.3481,29.3556,29.3185,29.3333,37800.0
2011-02-10 15:10:00,39.55,39.55,39.52,39.54,47200.0,29.3333,29.3333,29.3111,29.3259,47200.0
2011-02-10 15:15:00,39.53,39.57,39.53,39.54,54300.0,29.3185,29.3481,29.3185,29.3259,54300.0
2011-02-10 15:20:00,39.55,39.58,39.53,39.57,35300.0,29.3333,29.3556,29.3185,29.3481,35300.0
2011-02-10 15:25:00,39.57,39.62,39.57,39.61,65200.0,29.3481,29.3852,29.3481,29.3778,65200.0
2011-02-10 15:30:00,39.62,39.65,39.62,39.62,68500.0,29.3852,29.4075,29.3852,29.3852,68500.0
2011-02-10 15:35:00,39.61,39.64,39.61,39.63,96900.0,29.3778,29.4001,29.3778,29.3926,96900.0
2011-02-10 15:40:00,39.63,39.63,39.6,39.63,97100.0,29.3926,29.3926,29.3704,29.3926,97100.0
2011-02-10 15:45:00,39.63,39.72,39.63,39.7,263700.0,29.3926,29.4594,29.3926,29.4446,263700.0
2011-02-10 15:50:00,39.7,39.7,39.53,39.54,493200.0,29.4446,29.4446,29.3185,29.3259,493200.0
2011-02-10 15:55:00,39.54,39.64,39.54,39.64,455900.0,29.3259,29.4001,29.3259,29.4001,455900.0
2011-02-11 09:30:00,39.52,39.53,39.4,39.42,84700.0,29.3111,29.3185,29.2221,29.2369,84700.0
2011-02-11 09:35:00,39.42,39.49,39.41,39.46,64200.0,29.2369,29.2888,29.2295,29.2666,64200.0
2011-02-11 09:40:00,39.46,39.53,39.43,39.47,123000.0,29.2666,29.3185,29.2443,29.274,123000.0
2011-02-11 09:45:00,39.47,39.52,39.46,39.52,52500.0,29.274,29.3111,29.2666,29.3111,52500.0
2011-02-11 09:50:00,39.53,39.59,39.51,39.51,283500.0,29.3185,29.363,29.3036,29.3036,283500.0
2011-02-11 09:55:00,39.51,39.59,39.51,39.58,101800.0,29.3036,29.363,29.3036,29.3556,101800.0
2011-02-11 10:00:00,39.59,39.66,39.58,39.66,178300.0,29.363,29.4149,29.3556,29.4149,178300.0
2011-02-11 10:05:00,39.66,39.71,39.66,39.67,231600.0,29.4149,29.452,29.4149,29.4223,231600.0
2011-02-11 10:10:00,39.67,39.71,39.6,39.6,53900.0,29.4223,29.452,29.3704,29.3704,53900.0
2011-02-11 10:15:00,39.59,39.67,39.59,39.64,69700.0,29.363,29.4223,29.363,29.4001,69700.0
2011-02-11 10:20:00,39.64,39.67,39.62,39.64,120400.0,29.4001,29.4223,29.3852,29.4001,120400.0
2011-02-11 10:25:00,39.63,39.7,39.63,39.68,39200.0,29.3926,29.4446,29.3926,29.4297,39200.0
2011-02-11 10:30:00,39.67,39.68,39.63,39.64,62600.0,29.4223,29.4297,29.3926,29.4001,62600.0
2011-02-11 10:35:00,39.63,39.67,39.61,39.66,106800.0,29.3926,29.4223,29.3778,29.4149,106800.0
2011-02-11 10:40:00,39.67,39.69,39.66,39.68,78900.0,29.4223,29.4371,29.4149,29.4297,78900.0
2011-02-11 10:45:00,39.68,39.76,39.67,39.76,146000.0,29.4297,29.4891,29.4223,29.4891,146000.0
2011-02-11 10:50:00,39.77,39.83,39.75,39.83,121200.0,29.4965,29.541,29.4816,29.541,121200.0
2011-02-11 10:55:00,39.82,39.85,39.81,39.85,88700.0,29.5336,29.5558,29.5261,29.5558,88700.0
2011-02-11 11:00:00,39.85,39.94,39.83,39.88,276400.0,29.5558,29.6226,29.541,29.5781,276400.0
2011-02-11 11:05:00,39.87,39.88,39.79,39.82,196500.0,29.5706,29.5781,29.5113,29.5336,196500.0
2011-02-11 11:10:00,39.82,39.83,39.74,39.77,461000.0,29.5336,29.541,29.4742,29.4965,461000.0
2011-02-11 11:15:00,39.77,39.77,39.72,39.75,122300.0,29.4965,29.4965,29.4594,29.4816,122300.0
2011-02-11 11:20:00,39.75,39.85,39.73,39.85,144700.0,29.4816,29.5558,29.4668,29.5558,144700.0
2011-02-11 11:25:00,39.85,39.86,39.79,39.85,88500.0,29.5558,29.5632,29.5113,29.5558,88500.0
2011-02-11 11:30:00,39.84,39.86,39.79,39.79,66100.0,29.5484,29.5632,29.5113,29.5113,66100.0
2011-02-11 11:35:00,39.79,39.79,39.74,39.76,82800.0,29.5113,29.5113,29.4742,29.4891,82800.0
2011-02-11 11:40:00,39.76,39.78,39.73,39.76,25400.0,29.4891,29.5039,29.4668,29.4891,25400.0
2011-02-11 11:45:00,39.76,39.77,39.72,39.73,261600.0,29.4891,29.4965,29.4594,29.4668,261600.0
2011-02-11 11:50:00,39.73,39.79,39.73,39.73,49800.0,29.4668,29.5113,29.4668,29.4668,49800.0
2011-02-11 11:55:00,39.74,39.81,39.74,39.81,146200.0,29.4742,29.5261,29.4742,29.5261,146200.0
2011-02-11 12:00:00,39.8,39.81,39.77,39.78,23900.0,29.5187,29.5261,29.4965,29.5039,23900.0
2011-02-11 12:05:00,39.78,39.81,39.77,39.78,61900.0,29.5039,29.5261,29.4965,29.5039,61900.0
2011-02-11 12:10:00,39.78,39.78,39.66,39.68,227200.0,29.5039,29.5039,29.4149,29.4297,227200.0
2011-02-11 12:15:00,39.68,39.71,39.62,39.63,241000.0,29.4297,29.452,29.3852,29.3926,241000.0
2011-02-11 12:20:00,39.63,39.67,39.61,39.64,81800.0,29.3926,29.4223,29.3778,29.4001,81800.0
2011-02-11 12:25:00,39.65,39.69,39.63,39.67,36600.0,29.4075,29.4371,29.3926,29.4223,36600.0
2011-02-11 12:30:00,39.67,39.72,39.67,39.7,61600.0,29.4223,29.4594,29.4223,29.4446,61600.0
2011-02-11 12:35:00,39.71,39.71,39.67,39.68,93000.0,29.452,29.452,29.4223,29.4297,93000.0
2011-02-11 12:40:00,39.68,39.76,39.68,39.75,66700.0,29.4297,29.4891,29.4297,29.4816,66700.0
2011-02-11 12:45:00,39.74,39.75,39.71,39.74,121700.0,29.4742,29.4816,29.452,29.4742,121700.0
2011-02-11 12:50:00,39.74,39.77,39.73,39.74,102200.0,29.4742,29.4965,29.4668,29.4742,102200.0
2011-02-11 12:55:00,39.74,39.77,39.73,39.77,41700.0,29.4742,29.4965,29.4668,29.4965,41700.0
2011-02-11 13:00:00,39.76,39.77,39.75,39.75,33600.0,29.4891,29.4965,29.4816,29.4816,33600.0
2011-02-11 13:05:00,39.75,39.83,39.75,39.83,133500.0,29.4816,29.541,29.4816,29.541,133500.0
2011-02-11 13:10:00,39.83,39.85,39.82,39.85,61800.0,29.541,29.5558,29.5336,29.5558,61800.0
2011-02-11 13:15:00,39.85,39.86,39.83,39.84,158800.0,29.5558,29.5632,29.541,29.5484,158800.0
2011-02-11 13:20:00,39.84,39.85,39.79,39.82,68800.0,29.5484,29.5558,29.5113,29.5336,68800.0
2011-02-11 13:25:00,39.82,39.85,39.81,39.84,7600.0,29.5336,29.5558,29.5261,29.5484,7600.0
2011-02-11 13:30:00,39.83,39.86,39.82,39.84,151200.0,29.541,29.5632,29.5336,29.5484,151200.0
2011-02-11 13:35:00,39.84,39.84,39.81,39.83,100500.0,29.5484,29.5484,29.5261,29.541,100500.0
2011-02-11 13:40:00,39.83,39.83,39.81,39.81,34700.0,29.541,29.541,29.5261,29.5261,34700.0
2011-02-11 13:45:00,39.81,39.86,39.81,39.85,457300.0,29.5261,29.5632,29.5261,29.5558,457300.0
2011-02-11 13:50:00,39.85,39.87,39.84,39.86,51000.0,29.5558,29.5706,29.5484,29.5632,51000.0
2011-02-11 13:55:00,39.86,39.87,39.86,39.87,48200.0,29.5632,29.5706,29.5632,29.5706,48200.0
2011-02-11 14:00:00,39.86,39.92,39.86,39.92,399400.0,29.5632,29.6077,29.5632,29.6077,399400.0
2011-02-11 14:05:00,39.92,39.93,39.9,39.93,23600.0,29.6077,29.6151,29.5929,29.6151,23600.0
2011-02-11 14:10:00,39.93,39.94,39.91,39.92,43700.0,29.6151,29.6226,29.6003,29.6077,43700.0
2011-02-11 14:15:00,39.92,39.92,39.9,39.9,20100.0,29.6077,29.6077,29.5929,29.5929,20100.0
2011-02-11 14:20:00,39.9,39.93,39.9,39.92,30400.0,29.5929,29.6151,29.5929,29.6077,30400.0
2011-02-11 14:25:00,39.92,39.95,39.92,39.94,16800.0,29.6077,29.63,29.6077,29.6226,16800.0
2011-02-11 14:30:00,39.93,39.96,39.93,39.95,33900.0,29.6151,29.6374,29.6151,29.63,33900.0
2011-02-11 14:35:00,39.95,39.96,39.94,39.96,47300.0,29.63,29.6374,29.6226,29.6374,47300.0
2011-02-11 14:40:00,39.96,40.0,39.95,39.99,119200.0,29.6374,29.6671,29.63,29.6596,119200.0
2011-02-11 14:45:00,39.99,39.99,39.95,39.96,17900.0,29.6596,29.6596,29.63,29.6374,17900.0
2011-02-11 14:50:00,39.96,39.96,39.94,39.95,48300.0,29.6374,29.6374,29.6226,29.63,48300.0
2011-02-11 14:55:00,39.94,39.94,39.9,39.9,69100.0,29.6226,29.6226,29.5929,29.5929,69100.0
2011-02-11 15:00:00,39.9,39.91,39.88,39.88,64700.0,29.5929,29.6003,29.5781,29.5781,64700.0
2011-02-11 15:05:00,39.88,39.92,39.87,39.91,33700.0,29.5781,29.6077,29.5706,29.6003,33700.0
2011-02-11 15:10:00,39.92,39.95,39.91,39.91,67500.0,29.6077,29.63,29.6003,29.6003,67500.0
2011-02-11 15:15:00,39.91,39.94,39.91,39.92,63900.0,29.6003,29.6226,29.6003,29.6077,63900.0
2011-02-11 15:20:00,39.92,39.95,39.91,39.95,67300.0,29.6077,29.63,29.6003,29.63,67300.0
2011-02-11 15:25:00,39.95,39.96,39.93,39.93,83900.0,29.63,29.6374,29.6151,29.6151,83900.0
2011-02-11 15:30:00,39.93,39.95,39.91,39.92,133900.0,29.6151,29.63,29.6003,29.6077,133900.0
2011-02-11 15:35:00,39.92,39.92,39.87,39.87,271100.0,29.6077,29.6077,29.5706,29.5706,271100.0
2011-02-11 15:40:00,39.87,39.9,39.86,39.88,146600.0,29.5706,29.5929,29.5632,29.5781,146600.0
2011-02-11 15:45:00,39.87,39.88,39.83,39.85,317800.0,29.5706,29.5781,29.541,29.5558,317800.0
2011-02-11 15:50:00,39.85,39.87,39.82,39.85,369800.0,29.5558,29.5706,29.5336,29.5558,369800.0
2011-02-11 15:55:00,39.84,39.87,39.81,39.86,807800.0,29.5484,29.5706,29.5261,29.5632,807800.0
2011-02-14 09:30:00,39.95,40.05,39.87,40.05,364900.0,29.63,29.7041,29.5706,29.7041,364900.0
2011-02-14 09:35:00,40.04,40.11,40.02,40.09,150100.0,29.6967,29.7486,29.6819,29.7338,150100.0
2011-02-14 09:40:00,40.08,40.11,40.06,40.07,144000.0,29.7264,29.7486,29.7116,29.719,144000.0
2011-02-14 09:45:00,40.07,40.15,40.07,40.14,92200.0,29.719,29.7783,29.719,29.7709,92200.0
2011-02-14 09:50:00,40.14,40.21,40.14,40.16,89700.0,29.7709,29.8228,29.7709,29.7857,89700.0
2011-02-14 09:55:00,40.17,40.17,40.08,40.08,132100.0,29.7931,29.7931,29.7264,29.7264,132100.0
2011-02-14 10:00:00,40.08,40.17,40.08,40.16,121700.0,29.7264,29.7931,29.7264,29.7857,121700.0
2011-02-14 10:05:00,40.16,40.21,40.15,40.19,65500.0,29.7857,29.8228,29.7783,29.808,65500.0
2011-02-14 10:10:00,40.2,40.23,40.16,40.22,207200.0,29.8154,29.8376,29.7857,29.8302,207200.0
2011-02-14 10:15:00,40.22,40.25,40.2,40.25,138300.0,29.8302,29.8525,29.8154,29.8525,138300.0
2011-02-14 10:20:00,40.25,40.3,40.23,40.29,248400.0,29.8525,29.8896,29.8376,29.8821,248400.0
2011-02-14 10:25:00,40.29,40.32,40.27,40.29,151500.0,29.8821,29.9044,29.8673,29.8821,151500.0
2011-02-14 10:30:00,40.29,40.34,40.29,40.32,72200.0,29.8821,29.9192,29.8821,29.9044,72200.0
2011-02-14 10:35:00,40.33,40.34,40.31,40.31,111200.0,29.9118,29.9192,29.897,29.897,111200.0
2011-02-14 10:40:00,40.3,40.31,40.19,40.19,233000.0,29.8896,29.897,29.808,29.808,233000.0
2011-02-14 10:45:00,40.19,40.2,40.14,40.17,205100.0,29.808,29.8154,29.7709,29.7931,205100.0
2011-02-14 10:50:00,40.17,40.22,40.17,40.2,81300.0,29.7931,29.8302,29.7931,29.8154,81300.0
2011-02-14 10:55:00,40.2,40.22,40.17,40.22,116700.0,29.8154,29.8302,29.7931,29.8302,116700.0
2011-02-14 11:00:00,40.22,40.23,40.19,40.21,94800.0,29.8302,29.8376,29.808,29.8228,94800.0
2011-02-14 11:05:00,40.21,40.27,40.2,40.27,73900.0,29.8228,29.8673,29.8154,29.8673,73900.0
2011-02-14 11:10:00,40.26,40.29,40.24,40.26,147900.0,29.8599,29.8821,29.8451,29.8599,147900.0
2011-02-14 11:15:00,40.26,40.28,40.24,40.27,148400.0,29.8599,29.8747,29.8451,29.8673,148400.0
2011-02-14 11:20:00,40.28,40.28,40.23,40.25,77000.0,29.8747,29.8747,29.8376,29.8525,77000.0
2011-02-14 11:25:00,40.25,40.26,40.23,40.23,80500.0,29.8525,29.8599,29.8376,29.8376,80500.0
2011-02-14 11:30:00,40.23,40.25,40.2,40.24,81500.0,29.8376,29.8525,29.8154,29.8451,81500.0
2011-02-14 11:35:00,40.23,40.24,40.21,40.22,83100.0,29.8376,29.8451,29.8228,29.8302,83100.0
2011-02-14 11:40:00,40.23,40.25,40.21,40.22,96500.0,29.8376,29.8525,29.8228,29.8302,96500.0
2011-02-14 11:45:00,40.22,40.24,40.21,40.22,54400.0,29.8302,29.8451,29.8228,29.8302,54400.0
2011-02-14 11:50:00,40.22,40.25,40.22,40.24,29900.0,29.8302,29.8525,29.8302,29.8451,29900.0
2011-02-14 11:55:00,40.24,40.25,40.23,40.23,30200.0,29.8451,29.8525,29.8376,29.8376,30200.0
2011-02-14 12:00:00,40.24,40.27,40.23,40.25,96500.0,29.8451,29.8673,29.8376,29.8525,96500.0
2011-02-14 12:05:00,40.25,40.27,40.24,40.25,56000.0,29.8525,29.8673,29.8451,29.8525,56000.0
2011-02-14 12:10:00,40.26,40.27,40.22,40.23,40400.0,29.8599,29.8673,29.8302,29.8376,40400.0
2011-02-14 12:15:00,40.24,40.25,40.22,40.24,36500.0,29.8451,29.8525,29.8302,29.8451,36500.0
2011-02-14 12:20:00,40.24,40.26,40.23,40.23,54200.0,29.8451,29.8599,29.8376,29.8376,54200.0
2011-02-14 12:25:00,40.24,40.25,40.22,40.22,40900.0,29.8451,29.8525,29.8302,29.8302,40900.0
2011-02-14 12:30:00,40.23,40.26,40.22,40.24,39900.0,29.8376,29.8599,29.8302,29.8451,39900.0
2011-02-14 12:35:00,40.24,40.25,40.23,40.23,39600.0,29.8451,29.8525,29.8376,29.8376,39600.0
2011-02-14 12:40:00,40.23,40.27,40.23,40.26,50500.0,29.8376,29.8673,29.8376,29.8599,50500.0
2011-02-14 12:45:00,40.26,40.27,40.24,40.25,19200.0,29.8599,29.8673,29.8451,29.8525,19200.0
2011-02-14 12:50:00,40.25,40.26,40.24,40.24,30500.0,29.8525,29.8599,29.8451,29.8451,30500.0
2011-02-14 12:55:00,40.24,40.27,40.24,40.24,32400.0,29.8451,29.8673,29.8451,29.8451,32400.0
2011-02-14 13:00:00,40.25,40.27,40.24,40.24,35500.0,29.8525,29.8673,29.8451,29.8451,35500.0
2011-02-14 13:05:00,40.24,40.24,40.2,40.2,35900.0,29.8451,29.8451,29.8154,29.8154,35900.0
2011-02-14 13:10:00,40.21,40.26,40.21,40.26,48400.0,29.8228,29.8599,29.8228,29.8599,48400.0
2011-02-14 13:15:00,40.25,40.26,40.24,40.25,26800.0,29.8525,29.8599,29.8451,29.8525,26800.0
2011-02-14 13:20:00,40.26,40.26,40.23,40.23,58300.0,29.8599,29.8599,29.8376,29.8376,58300.0
2011-02-14 13:25:00,40.23,40.25,40.22,40.22,31300.0,29.8376,29.8525,29.8302,29.8302,31300.0
2011-02-14 13:30:00,40.23,40.25,40.22,40.25,29300.0,29.8376,29.8525,29.8302,29.8525,29300.0
2011-02-14 13:35:00,40.26,40.26,40.25,40.25,53100.0,29.8599,29.8599,29.8525,29.8525,53100.0
2011-02-14 13:40:00,40.26,40.26,40.23,40.23,87000.0,29.8599,29.8599,29.8376,29.8376,87000.0
2011-02-14 13:45:00,40.24,40.25,40.22,40.25,56000.0,29.8451,29.8525,29.8302,29.8525,56000.0
2011-02-14 13:50:00,40.24,40.25,40.23,40.23,40700.0,29.8451,29.8525,29.8376,29.8376,40700.0
2011-02-14 13:55:00,40.23,40.24,40.23,40.23,28800.0,29.8376,29.8451,29.8376,29.8376,28800.0
2011-02-14 14:00:00,40.24,40.24,40.22,40.22,89700.0,29.8451,29.8451,29.8302,29.8302,89700.0
2011-02-14 14:05:00,40.23,40.25,40.22,40.24,64700.0,29.8376,29.8525,29.8302,29.8451,64700.0
2011-02-14 14:10:00,40.24,40.25,40.21,40.21,113200.0,29.8451,29.8525,29.8228,29.8228,113200.0
2011-02-14 14:15:00,40.21,40.22,40.2,40.21,47700.0,29.8228,29.8302,29.8154,29.8228,47700.0
2011-02-14 14:20:00,40.22,40.24,40.21,40.21,58900.0,29.8302,29.8451,29.8228,29.8228,58900.0
2011-02-14 14:25:00,40.22,40.23,40.19,40.2,64900.0,29.8302,29.8376,29.808,29.8154,64900.0
2011-02-14 14:30:00,40.21,40.21,40.18,40.18,65100.0,29.8228,29.8228,29.8006,29.8006,65100.0
2011-02-14 14:35:00,40.18,40.22,40.18,40.19,77700.0,29.8006,29.8302,29.8006,29.808,77700.0
2011-02-14 14:40:00,40.19,40.21,40.19,40.19,29900.0,29.808,29.8228,29.808,29.808,29900.0
2011-02-14 14:45:00,40.2,40.23,40.2,40.22,52600.0,29.8154,29.8376,29.8154,29.8302,52600.0
2011-02-14 14:50:00,40.23,40.24,40.21,40.23,43900.0,29.8376,29.8451,29.8228,29.8376,43900.0
2011-02-14 14:55:00,40.23,40.24,40.23,40.23,25300.0,29.8376,29.8451,29.8376,29.8376,25300.0
2011-02-14 15:00:00,40.23,40.25,40.23,40.24,35200.0,29.8376,29.8525,29.8376,29.8451,35200.0
2011-02-14 15:05:00,40.25,40.25,40.21,40.21,51200.0,29.8525,29.8525,29.8228,29.8228,51200.0
2011-02-14 15:10:00,40.2,40.23,40.18,40.23,193600.0,29.8154,29.8376,29.8006,29.8376,193600.0
2011-02-14 15:15:00,40.23,40.25,40.22,40.23,40600.0,29.8376,29.8525,29.8302,29.8376,40600.0
2011-02-14 15:20:00,40.23,40.25,40.22,40.25,43700.0,29.8376,29.8525,29.8302,29.8525,43700.0
2011-02-14 15:25:00,40.25,40.25,40.2,40.2,92500.0,29.8525,29.8525,29.8154,29.8154,92500.0
2011-02-14 15:30:00,40.2,40.23,40.19,40.23,128100.0,29.8154,29.8376,29.808,29.8376,128100.0
2011-02-14 15:35:00,40.23,40.24,40.2,40.2,98000.0,29.8376,29.8451,29.8154,29.8154,98000.0
2011-02-14 15:40:00,40.2,40.25,40.2,40.25,162800.0,29.8154,29.8525,29.8154,29.8525,162800.0
2011-02-14 15:45:00,40.25,40.27,40.23,40.26,477700.0,29.8525,29.8673,29.8376,29.8599,477700.0
2011-02-14 15:50:00,40.25,40.3,40.25,40.3,294700.0,29.8525,29.8896,29.8525,29.8896,294700.0
2011-02-14 15:55:00,40.3,40.3,40.25,40.27,1103900.0,29.8896,29.8896,29.8525,29.8673,1103900.0
2011-02-15 09:30:00,40.3,40.31,40.22,40.23,150500.0,29.8896,29.897,29.8302,29.8376,150500.0
2011-02-15 09:35:00,40.24,40.25,40.11,40.11,306600.0,29.8451,29.8525,29.7486,29.7486,306600.0
2011-02-15 09:40:00,40.11,40.22,40.11,40.22,77700.0,29.7486,29.8302,29.7486,29.8302,77700.0
2011-02-15 09:45:00,40.21,40.24,40.16,40.23,82300.0,29.8228,29.8451,29.7857,29.8376,82300.0
2011-02-15 09:50:00,40.22,40.27,40.19,40.25,51600.0,29.8302,29.8673,29.808,29.8525,51600.0
2011-02-15 09:55:00,40.25,40.28,40.23,40.23,22600.0,29.8525,29.8747,29.8376,29.8376,22600.0
2011-02-15 10:00:00,40.24,40.27,40.22,40.23,53100.0,29.8451,29.8673,29.8302,29.8376,53100.0
2011-02-15 10:05:00,40.22,40.22,40.13,40.13,64700.0,29.8302,29.8302,29.7635,29.7635,64700.0
2011-02-15 10:10:00,40.13,40.16,40.03,40.08,173200.0,29.7635,29.7857,29.6893,29.7264,173200.0
2011-02-15 10:15:00,40.08,40.08,40.0,40.03,121900.0,29.7264,29.7264,29.6671,29.6893,121900.0
2011-02-15 10:20:00,40.04,40.07,39.98,39.98,36500.0,29.6967,29.719,29.6522,29.6522,36500.0
2011-02-15 10:25:00,39.98,39.98,39.9,39.9,57500.0,29.6522,29.6522,29.5929,29.5929,57500.0
2011-02-15 10:30:00,39.9,39.98,39.9,39.97,324200.0,29.5929,29.6522,29.5929,29.6448,324200.0
2011-02-15 10:35:00,39.98,40.0,39.98,40.0,80300.0,29.6522,29.6671,29.6522,29.6671,80300.0
2011-02-15 10:40:00,40.0,40.0,39.94,39.95,230500.0,29.6671,29.6671,29.6226,29.63,230500.0
2011-02-15 10:45:00,39.95,39.98,39.94,39.95,220500.0,29.63,29.6522,29.6226,29.63,220500.0
2011-02-15 10:50:00,39.95,40.02,39.94,40.02,64000.0,29.63,29.6819,29.6226,29.6819,64000.0
2011-02-15 10:55:00,40.03,40.04,39.98,39.98,103600.0,29.6893,29.6967,29.6522,29.6522,103600.0
2011-02-15 11:00:00,39.98,40.01,39.98,39.99,19700.0,29.6522,29.6745,29.6522,29.6596,19700.0
2011-02-15 11:05:00,39.99,40.06,39.99,40.05,37000.0,29.6596,29.7116,29.6596,29.7041,37000.0
2011-02-15 11:10:00,40.05,40.1,40.04,40.07,149900.0,29.7041,29.7412,29.6967,29.719,149900.0
2011-02-15 11:15:00,40.08,40.1,40.05,40.05,77300.0,29.7264,29.7412,29.7041,29.7041,77300.0
2011-02-15 11:20:00,40.05,40.06,40.04,40.04,27600.0,29.7041,29.7116,29.6967,29.6967,27600.0
2011-02-15 11:25:00,40.04,40.08,40.04,40.07,18500.0,29.6967,29.7264,29.6967,29.719,18500.0
2011-02-15 11:30:00,40.07,40.09,40.05,40.06,60400.0,29.719,29.7338,29.7041,29.7116,60400.0
2011-02-15 11:35:00,40.06,40.08,40.03,40.04,33900.0,29.7116,29.7264,29.6893,29.6967,33900.0
2011-02-15 11:40:00,40.04,40.06,40.01,40.01,11400.0,29.6967,29.7116,29.6745,29.6745,11400.0
2011-02-15 11:45:00,40.01,40.01,39.94,39.95,40900.0,29.6745,29.6745,29.6226,29.63,40900.0
2011-02-15 11:50:00,39.95,39.99,39.95,39.97,35300.0,29.63,29.6596,29.63,29.6448,35300.0
2011-02-15 11:55:00,39.97,39.97,39.92,39.92,23300.0,29.6448,29.6448,29.6077,29.6077,23300.0
2011-02-15 12:00:00,39.92,39.95,39.9,39.95,52200.0,29.6077,29.63,29.5929,29.63,52200.0
2011-02-15 12:05:00,39.94,39.95,39.91,39.94,26700.0,29.6226,29.63,29.6003,29.6226,26700.0
2011-02-15 12:10:00,39.94,39.95,39.92,39.93,27800.0,29.6226,29.63,29.6077,29.6151,27800.0
2011-02-15 12:15:00,39.93,39.95,39.92,39.94,101400.0,29.6151,29.63,29.6077,29.6226,101400.0
2011-02-15 12:20:00,39.94,39.94,39.92,39.94,17300.0,29.6226,29.6226,29.6077,29.6226,17300.0
2011-02-15 12:25:00,39.94,39.98,39.94,39.97,48500.0,29.6226,29.6522,29.6226,29.6448,48500.0
2011-02-15 12:30:00,39.97,39.98,39.94,39.94,23800.0,29.6448,29.6522,29.6226,29.6226,23800.0
2011-02-15 12:35:00,39.95,39.99,39.95,39.98,130900.0,29.63,29.6596,29.63,29.6522,130900.0
2011-02-15 12:40:00,39.98,39.99,39.98,39.98,17400.0,29.6522,29.6596,29.6522,29.6522,17400.0
2011-02-15 12:45:00,39.98,39.98,39.95,39.96,19800.0,29.6522,29.6522,29.63,29.6374,19800.0
2011-02-15 12:50:00,39.95,39.95,39.93,39.94,8900.0,29.63,29.63,29.6151,29.6226,8900.0
2011-02-15 12:55:00,39.94,39.94,39.93,39.94,10700.0,29.6226,29.6226,29.6151,29.6226,10700.0
2011-02-15 13:00:00,39.93,39.93,39.9,39.92,37200.0,29.6151,29.6151,29.5929,29.6077,37200.0
2011-02-15 13:05:00,39.92,39.92,39.89,39.89,6800.0,29.6077,29.6077,29.5855,29.5855,6800.0
2011-02-15 13:10:00,39.89,39.94,39.89,39.94,19000.0,29.5855,29.6226,29.5855,29.6226,19000.0
2011-02-15 13:15:00,39.93,39.94,39.9,39.9,10700.0,29.6151,29.6226,29.5929,29.5929,10700.0
2011-02-15 13:20:00,39.9,39.91,39.9,39.91,120100.0,29.5929,29.6003,29.5929,29.6003,120100.0
2011-02-15 13:25:00,39.92,39.92,39.9,39.91,9500.0,29.6077,29.6077,29.5929,29.6003,9500.0
2011-02-15 13:30:00,39.91,39.93,39.91,39.93,8300.0,29.6003,29.6151,29.6003,29.6151,8300.0
2011-02-15 13:35:00,39.93,39.96,39.93,39.95,10100.0,29.6151,29.6374,29.6151,29.63,10100.0
2011-02-15 13:40:00,39.95,39.96,39.93,39.94,12500.0,29.63,29.6374,29.6151,29.6226,12500.0
2011-02-15 13:45:00,39.95,39.97,39.95,39.97,11500.0,29.63,29.6448,29.63,29.6448,11500.0
2011-02-15 13:50:00,39.97,39.97,39.9,39.9,22400.0,29.6448,29.6448,29.5929,29.5929,22400.0
2011-02-15 13:55:00,39.9,39.92,39.87,39.9,33600.0,29.5929,29.6077,29.5706,29.5929,33600.0
2011-02-15 14:00:00,39.89,39.89,39.85,39.85,103600.0,29.5855,29.5855,29.5558,29.5558,103600.0
2011-02-15 14:05:00,39.86,39.87,39.84,39.87,213200.0,29.5632,29.5706,29.5484,29.5706,213200.0
2011-02-15 14:10:00,39.87,39.88,39.84,39.84,17300.0,29.5706,29.5781,29.5484,29.5484,17300.0
2011-02-15 14:15:00,39.85,39.87,39.84,39.86,126900.0,29.5558,29.5706,29.5484,29.5632,126900.0
2011-02-15 14:20:00,39.86,39.86,39.78,39.79,693700.0,29.5632,29.5632,29.5039,29.5113,693700.0
2011-02-15 14:25:00,39.78,39.79,39.76,39.77,149500.0,29.5039,29.5113,29.4891,29.4965,149500.0
2011-02-15 14:30:00,39.77,39.8,39.75,39.8,58600.0,29.4965,29.5187,29.4816,29.5187,58600.0
2011-02-15 14:35:00,39.79,39.82,39.78,39.79,23700.0,29.5113,29.5336,29.5039,29.5113,23700.0
2011-02-15 14:40:00,39.78,39.83,39.78,39.81,31900.0,29.5039,29.541,29.5039,29.5261,31900.0
2011-02-15 14:45:00,39.81,39.81,39.78,39.8,46800.0,29.5261,29.5261,29.5039,29.5187,46800.0
2011-02-15 14:50:00,39.8,39.82,39.79,39.81,84700.0,29.5187,29.5336,29.5113,29.5261,84700.0
2011-02-15 14:55:00,39.82,39.83,39.8,39.81,43900.0,29.5336,29.541,29.5187,29.5261,43900.0
2011-02-15 15:00:00,39.82,39.87,39.82,39.87,55000.0,29.5336,29.5706,29.5336,29.5706,55000.0
2011-02-15 15:05:00,39.87,39.87,39.84,39.86,54800.0,29.5706,29.5706,29.5484,29.5632,54800.0
2011-02-15 15:10:00,39.86,39.89,39.85,39.89,67400.0,29.5632,29.5855,29.5558,29.5855,67400.0
2011-02-15 15:15:00,39.89,39.9,39.88,39.88,19700.0,29.5855,29.5929,29.5781,29.5781,19700.0
2011-02-15 15:20:00,39.88,39.88,39.85,39.85,38800.0,29.5781,29.5781,29.5558,29.5558,38800.0
2011-02-15 15:25:00,39.85,39.88,39.84,39.86,46100.0,29.5558,29.5781,29.5484,29.5632,46100.0
2011-02-15 15:30:00,39.87,39.9,39.83,39.83,170800.0,29.5706,29.5929,29.541,29.541,170800.0
2011-02-15 15:35:00,39.83,39.85,39.8,39.85,116500.0,29.541,29.5558,29.5187,29.5558,116500.0
2011-02-15 15:40:00,39.86,39.87,39.82,39.84,99700.0,29.5632,29.5706,29.5336,29.5484,99700.0
2011-02-15 15:45:00,39.85,39.87,39.84,39.86,184500.0,29.5558,29.5706,29.5484,29.5632,184500.0
2011-02-15 15:50:00,39.85,39.86,39.79,39.79,208800.0,29.5558,29.5632,29.5113,29.5113,208800.0
2011-02-15 15:55:00,39.79,39.86,39.79,39.85,509000.0,29.5113,29.5632,29.5113,29.5558,509000.0
2011-02-16 09:30:00,40.05,40.2,40.05,40.2,599900.0,29.7041,29.8154,29.7041,29.8154,599900.0
2011-02-16 09:35:00,40.2,40.22,40.11,40.14,127500.0,29.8154,29.8302,29.7486,29.7709,127500.0
2011-02-16 09:40:00,40.14,40.15,40.08,40.08,159200.0,29.7709,29.7783,29.7264,29.7264,159200.0
2011-02-16 09:45:00,40.08,40.11,40.02,40.11,92600.0,29.7264,29.7486,29.6819,29.7486,92600.0
2011-02-16 09:50:00,40.11,40.12,40.04,40.12,112200.0,29.7486,29.7561,29.6967,29.7561,112200.0
2011-02-16 09:55:00,40.12,40.18,40.11,40.16,30500.0,29.7561,29.8006,29.7486,29.7857,30500.0
2011-02-16 10:00:00,40.16,40.18,40.06,40.09,80400.0,29.7857,29.8006,29.7116,29.7338,80400.0
2011-02-16 10:05:00,40.08,40.16,40.06,40.15,184100.0,29.7264,29.7857,29.7116,29.7783,184100.0
2011-02-16 10:10:00,40.15,40.26,40.15,40.25,241500.0,29.7783,29.8599,29.7783,29.8525,241500.0
2011-02-16 10:15:00,40.26,40.3,40.21,40.21,276000.0,29.8599,29.8896,29.8228,29.8228,276000.0
2011-02-16 10:20:00,40.21,40.26,40.21,40.26,29700.0,29.8228,29.8599,29.8228,29.8599,29700.0
2011-02-16 10:25:00,40.25,40.29,40.25,40.26,22700.0,29.8525,29.8821,29.8525,29.8599,22700.0
2011-02-16 10:30:00,40.27,40.32,40.26,40.31,74300.0,29.8673,29.9044,29.8599,29.897,74300.0
2011-02-16 10:35:00,40.31,40.37,40.31,40.36,101800.0,29.897,29.9415,29.897,29.9341,101800.0
2011-02-16 10:40:00,40.37,40.41,40.36,40.41,483700.0,29.9415,29.9711,29.9341,29.9711,483700.0
2011-02-16 10:45:00,40.41,40.43,40.39,40.42,317900.0,29.9711,29.986,29.9563,29.9786,317900.0
2011-02-16 10:50:00,40.43,40.44,40.35,40.35,218200.0,29.986,29.9934,29.9266,29.9266,218200.0
2011-02-16 10:55:00,40.36,40.41,40.34,40.4,137400.0,29.9341,29.9711,29.9192,29.9637,137400.0
2011-02-16 11:00:00,40.41,40.43,40.38,40.38,87100.0,29.9711,29.986,29.9489,29.9489,87100.0
2011-02-16 11:05:00,40.38,40.43,40.38,40.39,487700.0,29.9489,29.986,29.9489,29.9563,487700.0
2011-02-16 11:10:00,40.39,40.4,40.34,40.37,55500.0,29.9563,29.9637,29.9192,29.9415,55500.0
2011-02-16 11:15:00,40.37,40.4,40.33,40.33,234600.0,29.9415,29.9637,29.9118,29.9118,234600.0
2011-02-16 11:20:00,40.34,40.35,40.29,40.31,78700.0,29.9192,29.9266,29.8821,29.897,78700.0
2011-02-16 11:25:00,40.31,40.34,40.29,40.32,245800.0,29.897,29.9192,29.8821,29.9044,245800.0
2011-02-16 11:30:00,40.32,40.34,40.24,40.26,158200.0,29.9044,29.9192,29.8451,29.8599,158200.0
2011-02-16 11:35:00,40.26,40.31,40.26,40.3,235800.0,29.8599,29.897,29.8599,29.8896,235800.0
2011-02-16 11:40:00,40.3,40.32,40.27,40.31,107800.0,29.8896,29.9044,29.8673,29.897,107800.0
2011-02-16 11:45:00,40.31,40.33,40.29,40.29,163700.0,29.897,29.9118,29.8821,29.8821,163700.0
2011-02-16 11:50:00,40.29,40.31,40.24,40.24,90300.0,29.8821,29.897,29.8451,29.8451,90300.0
2011-02-16 11:55:00,40.24,40.29,40.22,40.29,104900.0,29.8451,29.8821,29.8302,29.8821,104900.0
2011-02-16 12:00:00,40.29,40.3,40.21,40.21,157000.0,29.8821,29.8896,29.8228,29.8228,157000.0
2011-02-16 12:05:00,40.21,40.23,40.12,40.13,102800.0,29.8228,29.8376,29.7561,29.7635,102800.0
2011-02-16 12:10:00,40.13,40.19,40.12,40.17,52100.0,29.7635,29.808,29.7561,29.7931,52100.0
2011-02-16 12:15:00,40.18,40.2,40.1,40.1,222000.0,29.8006,29.8154,29.7412,29.7412,222000.0
2011-02-16 12:20:00,40.1,40.15,40.1,40.15,72700.0,29.7412,29.7783,29.7412,29.7783,72700.0
2011-02-16 12:25:00,40.15,40.19,40.14,40.17,35100.0,29.7783,29.808,29.7709,29.7931,35100.0
2011-02-16 12:30:00,40.17,40.17,40.14,40.15,26400.0,29.7931,29.7931,29.7709,29.7783,26400.0
2011-02-16 12:35:00,40.15,40.16,40.13,40.16,16800.0,29.7783,29.7857,29.7635,29.7857,16800.0
2011-02-16 12:40:00,40.16,40.16,40.13,40.13,18500.0,29.7857,29.7857,29.7635,29.7635,18500.0
2011-02-16 12:45:00,40.14,40.16,40.13,40.15,12600.0,29.7709,29.7857,29.7635,29.7783,12600.0
2011-02-16 12:50:00,40.15,40.15,40.11,40.12,49900.0,29.7783,29.7783,29.7486,29.7561,49900.0
2011-02-16 12:55:00,40.13,40.16,40.12,40.15,53100.0,29.7635,29.7857,29.7561,29.7783,53100.0
2011-02-16 13:00:00,40.15,40.16,40.12,40.12,139400.0,29.7783,29.7857,29.7561,29.7561,139400.0
2011-02-16 13:05:00,40.13,40.18,40.13,40.18,40900.0,29.7635,29.8006,29.7635,29.8006,40900.0
2011-02-16 13:10:00,40.18,40.19,40.16,40.19,50500.0,29.8006,29.808,29.7857,29.808,50500.0
2011-02-16 13:15:00,40.2,40.21,40.18,40.19,71800.0,29.8154,29.8228,29.8006,29.808,71800.0
2011-02-16 13:20:00,40.18,40.2,40.17,40.18,15900.0,29.8006,29.8154,29.7931,29.8006,15900.0
2011-02-16 13:25:00,40.18,40.21,40.17,40.18,59100.0,29.8006,29.8228,29.7931,29.8006,59100.0
2011-02-16 13:30:00,40.18,40.21,40.18,40.21,22900.0,29.8006,29.8228,29.8006,29.8228,22900.0
2011-02-16 13:35:00,40.2,40.22,40.19,40.22,45100.0,29.8154,29.8302,29.808,29.8302,45100.0
2011-02-16 13:40:00,40.23,40.25,40.22,40.24,35800.0,29.8376,29.8525,29.8302,29.8451,35800.0
2011-02-16 13:45:00,40.24,40.25,40.23,40.24,31200.0,29.8451,29.8525,29.8376,29.8451,31200.0
2011-02-16 13:50:00,40.23,40.24,40.22,40.22,7100.0,29.8376,29.8451,29.8302,29.8302,7100.0
2011-02-16 13:55:00,40.22,40.25,40.22,40.25,20300.0,29.8302,29.8525,29.8302,29.8525,20300.0
2011-02-16 14:00:00,40.26,40.27,40.22,40.26,97000.0,29.8599,29.8673,29.8302,29.8599,97000.0
2011-02-16 14:05:00,40.26,40.26,40.21,40.23,39200.0,29.8599,29.8599,29.8228,29.8376,39200.0
2011-02-16 14:10:00,40.21,40.23,40.17,40.19,60900.0,29.8228,29.8376,29.7931,29.808,60900.0
2011-02-16 14:15:00,40.19,40.23,40.18,40.18,49300.0,29.808,29.8376,29.8006,29.8006,49300.0
2011-02-16 14:20:00,40.18,40.19,40.18,40.19,24400.0,29.8006,29.808,29.8006,29.808,24400.0
2011-02-16 14:25:00,40.19,40.2,40.17,40.18,48400.0,29.808,29.8154,29.7931,29.8006,48400.0
2011-02-16 14:30:00,40.18,40.26,40.18,40.26,57400.0,29.8006,29.8599,29.8006,29.8599,57400.0
2011-02-16 14:35:00,40.26,40.32,40.26,40.31,63000.0,29.8599,29.9044,29.8599,29.897,63000.0
2011-02-16 14:40:00,40.31,40.32,40.29,40.31,80500.0,29.897,29.9044,29.8821,29.897,80500.0
2011-02-16 14:45:00,40.32,40.35,40.31,40.32,140800.0,29.9044,29.9266,29.897,29.9044,140800.0
2011-02-16 14:50:00,40.31,40.33,40.31,40.32,18900.0,29.897,29.9118,29.897,29.9044,18900.0
2011-02-16 14:55:00,40.32,40.34,40.28,40.29,44700.0,29.9044,29.9192,29.8747,29.8821,44700.0
2011-02-16 15:00:00,40.29,40.31,40.28,40.31,22800.0,29.8821,29.897,29.8747,29.897,22800.0
2011-02-16 15:05:00,40.32,40.33,40.31,40.32,23600.0,29.9044,29.9118,29.897,29.9044,23600.0
2011-02-16 15:10:00,40.33,40.34,40.32,40.33,19400.0,29.9118,29.9192,29.9044,29.9118,19400.0
2011-02-16 15:15:00,40.33,40.33,40.31,40.31,34900.0,29.9118,29.9118,29.897,29.897,34900.0
2011-02-16 15:20:00,40.31,40.32,40.3,40.31,60700.0,29.897,29.9044,29.8896,29.897,60700.0
2011-02-16 15:25:00,40.31,40.33,40.29,40.3,55300.0,29.897,29.9118,29.8821,29.8896,55300.0
2011-02-16 15:30:00,40.31,40.34,40.31,40.34,58300.0,29.897,29.9192,29.897,29.9192,58300.0
2011-02-16 15:35:00,40.34,40.34,40.31,40.32,131900.0,29.9192,29.9192,29.897,29.9044,131900.0
2011-02-16 15:40:00,40.32,40.34,40.31,40.34,143800.0,29.9044,29.9192,29.897,29.9192,143800.0
2011-02-16 15:45:00,40.34,40.35,40.3,40.33,182500.0,29.9192,29.9266,29.8896,29.9118,182500.0
2011-02-16 15:50:00,40.33,40.34,40.29,40.29,299100.0,29.9118,29.9192,29.8821,29.8821,299100.0
2011-02-16 15:55:00,40.3,40.35,40.29,40.32,795800.0,29.8896,29.9266,29.8821,29.9044,795800.0
2011-02-17 09:30:00,40.26,40.4,40.23,40.23,59100.0,29.8599,29.9637,29.8376,29.8376,59100.0
2011-02-17 09:35:00,40.23,40.25,40.16,40.2,77000.0,29.8376,29.8525,29.7857,29.8154,77000.0
2011-02-17 09:40:00,40.21,40.22,40.13,40.19,161900.0,29.8228,29.8302,29.7635,29.808,161900.0
2011-02-17 09:45:00,40.19,40.3,40.19,40.29,184500.0,29.808,29.8896,29.808,29.8821,184500.0
2011-02-17 09:50:00,40.3,40.32,40.27,40.27,228800.0,29.8896,29.9044,29.8673,29.8673,228800.0
2011-02-17 09:55:00,40.26,40.31,40.24,40.31,91300.0,29.8599,29.897,29.8451,29.897,91300.0
2011-02-17 10:00:00,40.31,40.4,40.29,40.39,384600.0,29.897,29.9637,29.8821,29.9563,384600.0
2011-02-17 10:05:00,40.39,40.39,40.28,40.29,100200.0,29.9563,29.9563,29.8747,29.8821,100200.0
2011-02-17 10:10:00,40.3,40.34,40.29,40.3,103000.0,29.8896,29.9192,29.8821,29.8896,103000.0
2011-02-17 10:15:00,40.3,40.34,40.3,40.31,148500.0,29.8896,29.9192,29.8896,29.897,148500.0
2011-02-17 10:20:00,40.32,40.39,40.32,40.37,204200.0,29.9044,29.9563,29.9044,29.9415,204200.0
2011-02-17 10:25:00,40.36,40.37,40.34,40.36,14500.0,29.9341,29.9415,29.9192,29.9341,14500.0
2011-02-17 10:30:00,40.36,40.37,40.33,40.35,46000.0,29.9341,29.9415,29.9118,29.9266,46000.0
2011-02-17 10:35:00,40.35,40.36,40.3,40.31,57000.0,29.9266,29.9341,29.8896,29.897,57000.0
2011-02-17 10:40:00,40.31,40.34,40.3,40.33,24000.0,29.897,29.9192,29.8896,29.9118,24000.0
2011-02-17 10:45:00,40.34,40.35,40.32,40.33,19800.0,29.9192,29.9266,29.9044,29.9118,19800.0
2011-02-17 10:50:00,40.32,40.34,40.31,40.33,37200.0,29.9044,29.9192,29.897,29.9118,37200.0
2011-02-17 10:55:00,40.33,40.35,40.3,40.31,18800.0,29.9118,29.9266,29.8896,29.897,18800.0
2011-02-17 11:00:00,40.31,40.36,40.29,40.34,73100.0,29.897,29.9341,29.8821,29.9192,73100.0
2011-02-17 11:05:00,40.35,40.38,40.34,40.36,22200.0,29.9266,29.9489,29.9192,29.9341,22200.0
2011-02-17 11:10:00,40.37,40.43,40.37,40.43,87100.0,29.9415,29.986,29.9415,29.986,87100.0
2011-02-17 11:15:00,40.43,40.46,40.41,40.46,87400.0,29.986,30.0082,29.9711,30.0082,87400.0
2011-02-17 11:20:00,40.46,40.49,40.45,40.49,87300.0,30.0082,30.0305,30.0008,30.0305,87300.0
2011-02-17 11:25:00,40.49,40.49,40.45,40.47,58700.0,30.0305,30.0305,30.0008,30.0156,58700.0
2011-02-17 11:30:00,40.46,40.47,40.44,40.46,33000.0,30.0082,30.0156,29.9934,30.0082,33000.0
2011-02-17 11:35:00,40.46,40.46,40.44,40.44,6400.0,30.0082,30.0082,29.9934,29.9934,6400.0
2011-02-17 11:40:00,40.43,40.44,40.42,40.43,29900.0,29.986,29.9934,29.9786,29.986,29900.0
2011-02-17 11:45:00,40.43,40.48,40.43,40.46,54100.0,29.986,30.0231,29.986,30.0082,54100.0
2011-02-17 11:50:00,40.45,40.48,40.44,40.48,22900.0,30.0008,30.0231,29.9934,30.0231,22900.0
2011-02-17 11:55:00,40.48,40.49,40.46,40.47,162300.0,30.0231,30.0305,30.0082,30.0156,162300.0
2011-02-17 12:00:00,40.47,40.48,40.47,40.47,10000.0,30.0156,30.0231,30.0156,30.0156,10000.0
2011-02-17 12:05:00,40.46,40.49,40.46,40.46,14400.0,30.0082,30.0305,30.0082,30.0082,14400.0
2011-02-17 12:10:00,40.47,40.47,40.45,40.47,41700.0,30.0156,30.0156,30.0008,30.0156,41700.0
2011-02-17 12:15:00,40.47,40.48,40.45,40.46,40700.0,30.0156,30.0231,30.0008,30.0082,40700.0
2011-02-17 12:20:00,40.46,40.47,40.46,40.46,28300.0,30.0082,30.0156,30.0082,30.0082,28300.0
2011-02-17 12:25:00,40.45,40.46,40.43,40.46,22000.0,30.0008,30.0082,29.986,30.0082,22000.0
2011-02-17 12:30:00,40.46,40.48,40.46,40.46,31500.0,30.0082,30.0231,30.0082,30.0082,31500.0
2011-02-17 12:35:00,40.46,40.48,40.44,40.48,656600.0,30.0082,30.0231,29.9934,30.0231,656600.0
2011-02-17 12:40:00,40.48,40.48,40.45,40.47,263900.0,30.0231,30.0231,30.0008,30.0156,263900.0
2011-02-17 12:45:00,40.48,40.48,40.47,40.47,87600.0,30.0231,30.0231,30.0156,30.0156,87600.0
2011-02-17 12:50:00,40.48,40.49,40.46,40.48,72300.0,30.0231,30.0305,30.0082,30.0231,72300.0
2011-02-17 12:55:00,40.48,40.49,40.47,40.47,92100.0,30.0231,30.0305,30.0156,30.0156,92100.0
2011-02-17 13:00:00,40.48,40.54,40.48,40.52,271600.0,30.0231,30.0676,30.0231,30.0527,271600.0
2011-02-17 13:05:00,40.52,40.58,40.52,40.58,97800.0,30.0527,30.0972,30.0527,30.0972,97800.0
2011-02-17 13:10:00,40.57,40.58,40.55,40.58,68100.0,30.0898,30.0972,30.075,30.0972,68100.0
2011-02-17 13:15:00,40.57,40.62,40.57,40.57,127300.0,30.0898,30.1269,30.0898,30.0898,127300.0
2011-02-17 13:20:00,40.57,40.6,40.55,40.58,168700.0,30.0898,30.1121,30.075,30.0972,168700.0
2011-02-17 13:25:00,40.58,40.61,40.58,40.6,10600.0,30.0972,30.1195,30.0972,30.1121,10600.0
2011-02-17 13:30:00,40.6,40.62,40.6,40.61,21700.0,30.1121,30.1269,30.1121,30.1195,21700.0
2011-02-17 13:35:00,40.6,40.62,40.6,40.61,19500.0,30.1121,30.1269,30.1121,30.1195,19500.0
2011-02-17 13:40:00,40.62,40.63,40.61,40.62,47100.0,30.1269,30.1343,30.1195,30.1269,47100.0
2011-02-17 13:45:00,40.62,40.63,40.6,40.62,41900.0,30.1269,30.1343,30.1121,30.1269,41900.0
2011-02-17 13:50:00,40.62,40.62,40.6,40.6,18000.0,30.1269,30.1269,30.1121,30.1121,18000.0
2011-02-17 13:55:00,40.61,40.63,40.59,40.63,30300.0,30.1195,30.1343,30.1046,30.1343,30300.0
2011-02-17 14:00:00,40.63,40.66,40.62,40.65,234700.0,30.1343,30.1566,30.1269,30.1491,234700.0
2011-02-17 14:05:00,40.64,40.67,40.64,40.66,77100.0,30.1417,30.164,30.1417,30.1566,77100.0
2011-02-17 14:10:00,40.66,40.69,40.66,40.68,43000.0,30.1566,30.1788,30.1566,30.1714,43000.0
2011-02-17 14:15:00,40.69,40.72,40.68,40.72,259500.0,30.1788,30.2011,30.1714,30.2011,259500.0
2011-02-17 14:20:00,40.71,40.72,40.68,40.68,150800.0,30.1936,30.2011,30.1714,30.1714,150800.0
2011-02-17 14:25:00,40.69,40.69,40.67,40.68,29300.0,30.1788,30.1788,30.164,30.1714,29300.0
2011-02-17 14:30:00,40.68,40.68,40.64,40.67,197300.0,30.1714,30.1714,30.1417,30.164,197300.0
2011-02-17 14:35:00,40.67,40.67,40.65,40.66,8500.0,30.164,30.164,30.1491,30.1566,8500.0
2011-02-17 14:40:00,40.66,40.67,40.66,40.66,7000.0,30.1566,30.164,30.1566,30.1566,7000.0
2011-02-17 14:45:00,40.67,40.67,40.64,40.66,29500.0,30.164,30.164,30.1417,30.1566,29500.0
2011-02-17 14:50:00,40.67,40.68,40.66,40.67,24000.0,30.164,30.1714,30.1566,30.164,24000.0
2011-02-17 14:55:00,40.67,40.68,40.66,40.68,35700.0,30.164,30.1714,30.1566,30.1714,35700.0
2011-02-17 15:00:00,40.68,40.68,40.65,40.66,59400.0,30.1714,30.1714,30.1491,30.1566,59400.0
2011-02-17 15:05:00,40.67,40.67,40.63,40.65,34900.0,30.164,30.164,30.1343,30.1491,34900.0
2011-02-17 15:10:00,40.65,40.66,40.64,40.65,50100.0,30.1491,30.1566,30.1417,30.1491,50100.0
2011-02-17 15:15:00,40.66,40.69,40.66,40.67,34900.0,30.1566,30.1788,30.1566,30.164,34900.0
2011-02-17 15:20:00,40.67,40.69,40.66,40.69,27100.0,30.164,30.1788,30.1566,30.1788,27100.0
2011-02-17 15:25:00,40.69,40.7,40.67,40.7,90700.0,30.1788,30.1862,30.164,30.1862,90700.0
2011-02-17 15:30:00,40.69,40.7,40.64,40.66,395700.0,30.1788,30.1862,30.1417,30.1566,395700.0
2011-02-17 15:35:00,40.66,40.67,40.65,40.67,200800.0,30.1566,30.164,30.1491,30.164,200800.0
2011-02-17 15:40:00,40.67,40.69,40.66,40.68,235200.0,30.164,30.1788,30.1566,30.1714,235200.0
2011-02-17 15:45:00,40.68,40.69,40.65,40.66,165200.0,30.1714,30.1788,30.1491,30.1566,165200.0
2011-02-17 15:50:00,40.66,40.69,40.65,40.69,254400.0,30.1566,30.1788,30.1491,30.1788,254400.0
2011-02-17 15:55:00,40.69,40.69,40.66,40.66,460300.0,30.1788,30.1788,30.1566,30.1566,460300.0
2011-02-18 09:30:00,40.76,40.83,40.63,40.63,81100.0,30.2307,30.2826,30.1343,30.1343,81100.0
2011-02-18 09:35:00,40.63,40.63,40.55,40.55,167200.0,30.1343,30.1343,30.075,30.075,167200.0
2011-02-18 09:40:00,40.55,40.57,40.53,40.55,98000.0,30.075,30.0898,30.0601,30.075,98000.0
2011-02-18 09:45:00,40.55,40.6,40.52,40.57,144500.0,30.075,30.1121,30.0527,30.0898,144500.0
2011-02-18 09:50:00,40.57,40.61,40.56,40.58,72000.0,30.0898,30.1195,30.0824,30.0972,72000.0
2011-02-18 09:55:00,40.58,40.59,40.53,40.55,40300.0,30.0972,30.1046,30.0601,30.075,40300.0
2011-02-18 10:00:00,40.55,40.56,40.52,40.52,23500.0,30.075,30.0824,30.0527,30.0527,23500.0
2011-02-18 10:05:00,40.52,40.55,40.5,40.53,121300.0,30.0527,30.075,30.0379,30.0601,121300.0
2011-02-18 10:10:00,40.53,40.55,40.51,40.51,24500.0,30.0601,30.075,30.0453,30.0453,24500.0
2011-02-18 10:15:00,40.52,40.52,40.49,40.5,23300.0,30.0527,30.0527,30.0305,30.0379,23300.0
2011-02-18 10:20:00,40.51,40.53,40.5,40.53,64100.0,30.0453,30.0601,30.0379,30.0601,64100.0
2011-02-18 10:25:00,40.53,40.54,40.52,40.52,62800.0,30.0601,30.0676,30.0527,30.0527,62800.0
2011-02-18 10:30:00,40.53,40.53,40.5,40.5,52900.0,30.0601,30.0601,30.0379,30.0379,52900.0
2011-02-18 10:35:00,40.5,40.55,40.5,40.54,48700.0,30.0379,30.075,30.0379,30.0676,48700.0
2011-02-18 10:40:00,40.54,40.59,40.54,40.58,97500.0,30.0676,30.1046,30.0676,30.0972,97500.0
2011-02-18 10:45:00,40.58,40.6,40.58,40.6,38000.0,30.0972,30.1121,30.0972,30.1121,38000.0
2011-02-18 10:50:00,40.59,40.6,40.58,40.59,55700.0,30.1046,30.1121,30.0972,30.1046,55700.0
2011-02-18 10:55:00,40.58,40.59,40.54,40.54,37700.0,30.0972,30.1046,30.0676,30.0676,37700.0
2011-02-18 11:00:00,40.54,40.56,40.54,40.55,35700.0,30.0676,30.0824,30.0676,30.075,35700.0
2011-02-18 11:05:00,40.55,40.58,40.54,40.57,52300.0,30.075,30.0972,30.0676,30.0898,52300.0
2011-02-18 11:10:00,40.56,40.59,40.55,40.58,75500.0,30.0824,30.1046,30.075,30.0972,75500.0
2011-02-18 11:15:00,40.59,40.6,40.56,40.6,159500.0,30.1046,30.1121,30.0824,30.1121,159500.0
2011-02-18 11:20:00,40.6,40.67,40.6,40.65,252800.0,30.1121,30.164,30.1121,30.1491,252800.0
2011-02-18 11:25:00,40.65,40.67,40.64,40.65,43700.0,30.1491,30.164,30.1417,30.1491,43700.0
2011-02-18 11:30:00,40.66,40.68,40.64,40.66,48500.0,30.1566,30.1714,30.1417,30.1566,48500.0
2011-02-18 11:35:00,40.66,40.67,40.65,40.66,21000.0,30.1566,30.164,30.1491,30.1566,21000.0
2011-02-18 11:40:00,40.66,40.67,40.63,40.65,65700.0,30.1566,30.164,30.1343,30.1491,65700.0
2011-02-18 11:45:00,40.64,40.65,40.6,40.62,27600.0,30.1417,30.1491,30.1121,30.1269,27600.0
2011-02-18 11:50:00,40.62,40.63,40.59,40.59,43100.0,30.1269,30.1343,30.1046,30.1046,43100.0
2011-02-18 11:55:00,40.59,40.6,40.57,40.57,43800.0,30.1046,30.1121,30.0898,30.0898,43800.0
2011-02-18 12:00:00,40.57,40.62,40.57,40.62,81300.0,30.0898,30.1269,30.0898,30.1269,81300.0
2011-02-18 12:05:00,40.61,40.63,40.61,40.63,16700.0,30.1195,30.1343,30.1195,30.1343,16700.0
2011-02-18 12:10:00,40.63,40.64,40.6,40.61,34500.0,30.1343,30.1417,30.1121,30.1195,34500.0
2011-02-18 12:15:00,40.61,40.62,40.6,40.61,19000.0,30.1195,30.1269,30.1121,30.1195,19000.0
2011-02-18 12:20:00,40.62,40.64,40.61,40.62,47400.0,30.1269,30.1417,30.1195,30.1269,47400.0
2011-02-18 12:25:00,40.61,40.63,40.59,40.59,17900.0,30.1195,30.1343,30.1046,30.1046,17900.0
2011-02-18 12:30:00,40.58,40.6,40.58,40.6,11600.0,30.0972,30.1121,30.0972,30.1121,11600.0
2011-02-18 12:35:00,40.6,40.6,40.58,40.58,24700.0,30.1121,30.1121,30.0972,30.0972,24700.0
2011-02-18 12:40:00,40.58,40.58,40.56,40.56,18500.0,30.0972,30.0972,30.0824,30.0824,18500.0
2011-02-18 12:45:00,40.56,40.58,40.56,40.56,14900.0,30.0824,30.0972,30.0824,30.0824,14900.0
2011-02-18 12:50:00,40.56,40.58,40.55,40.58,12300.0,30.0824,30.0972,30.075,30.0972,12300.0
2011-02-18 12:55:00,40.59,40.59,40.56,40.56,18500.0,30.1046,30.1046,30.0824,30.0824,18500.0
2011-02-18 13:00:00,40.57,40.57,40.53,40.54,19500.0,30.0898,30.0898,30.0601,30.0676,19500.0
2011-02-18 13:05:00,40.53,40.55,40.52,40.54,17200.0,30.0601,30.075,30.0527,30.0676,17200.0
2011-02-18 13:10:00,40.54,40.54,40.52,40.52,10800.0,30.0676,30.0676,30.0527,30.0527,10800.0
2011-02-18 13:15:00,40.52,40.54,40.51,40.51,32200.0,30.0527,30.0676,30.0453,30.0453,32200.0
2011-02-18 13:20:00,40.51,40.51,40.47,40.47,97000.0,30.0453,30.0453,30.0156,30.0156,97000.0
2011-02-18 13:25:00,40.47,40.47,40.42,40.42,42500.0,30.0156,30.0156,29.9786,29.9786,42500.0
2011-02-18 13:30:00,40.41,40.41,40.34,40.35,69400.0,29.9711,29.9711,29.9192,29.9266,69400.0
2011-02-18 13:35:00,40.35,40.35,40.31,40.31,63300.0,29.9266,29.9266,29.897,29.897,63300.0
2011-02-18 13:40:00,40.32,40.33,40.29,40.29,116000.0,29.9044,29.9118,29.8821,29.8821,116000.0
2011-02-18 13:45:00,40.28,40.29,40.23,40.24,118200.0,29.8747,29.8821,29.8376,29.8451,118200.0
2011-02-18 13:50:00,40.24,40.25,40.21,40.25,1327400.0,29.8451,29.8525,29.8228,29.8525,1327400.0
2011-02-18 13:55:00,40.25,40.33,40.25,40.33,110200.0,29.8525,29.9118,29.8525,29.9118,110200.0
2011-02-18 14:00:00,40.32,40.33,40.31,40.31,34200.0,29.9044,29.9118,29.897,29.897,34200.0
2011-02-18 14:05:00,40.3,40.34,40.3,40.32,42400.0,29.8896,29.9192,29.8896,29.9044,42400.0
2011-02-18 14:10:00,40.31,40.33,40.3,40.33,14100.0,29.897,29.9118,29.8896,29.9118,14100.0
2011-02-18 14:15:00,40.33,40.33,40.19,40.2,241400.0,29.9118,29.9118,29.808,29.8154,241400.0
2011-02-18 14:20:00,40.2,40.2,40.14,40.15,135900.0,29.8154,29.8154,29.7709,29.7783,135900.0
2011-02-18 14:25:00,40.14,40.14,40.1,40.11,92100.0,29.7709,29.7709,29.7412,29.7486,92100.0
2011-02-18 14:30:00,40.11,40.16,40.1,40.15,123700.0,29.7486,29.7857,29.7412,29.7783,123700.0
2011-02-18 14:35:00,40.15,40.17,40.15,40.16,14600.0,29.7783,29.7931,29.7783,29.7857,14600.0
2011-02-18 14:40:00,40.16,40.18,40.15,40.18,101500.0,29.7857,29.8006,29.7783,29.8006,101500.0
2011-02-18 14:45:00,40.19,40.26,40.19,40.26,52200.0,29.808,29.8599,29.808,29.8599,52200.0
2011-02-18 14:50:00,40.26,40.27,40.25,40.25,37000.0,29.8599,29.8673,29.8525,29.8525,37000.0
2011-02-18 14:55:00,40.25,40.25,40.21,40.23,32200.0,29.8525,29.8525,29.8228,29.8376,32200.0
2011-02-18 15:00:00,40.23,40.24,40.23,40.23,29200.0,29.8376,29.8451,29.8376,29.8376,29200.0
2011-02-18 15:05:00,40.23,40.24,40.22,40.23,15200.0,29.8376,29.8451,29.8302,29.8376,15200.0
2011-02-18 15:10:00,40.23,40.24,40.2,40.21,22200.0,29.8376,29.8451,29.8154,29.8228,22200.0
2011-02-18 15:15:00,40.21,40.21,40.17,40.18,20400.0,29.8228,29.8228,29.7931,29.8006,20400.0
2011-02-18 15:20:00,40.18,40.22,40.16,40.22,13300.0,29.8006,29.8302,29.7857,29.8302,13300.0
2011-02-18 15:25:00,40.21,40.22,40.17,40.17,28400.0,29.8228,29.8302,29.7931,29.7931,28400.0
2011-02-18 15:30:00,40.17,40.17,40.13,40.14,163600.0,29.7931,29.7931,29.7635,29.7709,163600.0
2011-02-18 15:35:00,40.14,40.16,40.13,40.14,194700.0,29.7709,29.7857,29.7635,29.7709,194700.0
2011-02-18 15:40:00,40.14,40.18,40.14,40.18,159100.0,29.7709,29.8006,29.7709,29.8006,159100.0
2011-02-18 15:45:00,40.19,40.23,40.18,40.2,185100.0,29.808,29.8376,29.8006,29.8154,185100.0
2011-02-18 15:50:00,40.2,40.22,40.2,40.2,138800.0,29.8154,29.8302,29.8154,29.8154,138800.0
2011-02-18 15:55:00,40.21,40.26,40.21,40.25,368900.0,29.8228,29.8599,29.8228,29.8525,368900.0
2011-02-22 09:30:00,39.73,39.79,39.41,39.44,344400.0,29.4668,29.5113,29.2295,29.2517,344400.0
2011-02-22 09:35:00,39.43,39.54,39.36,39.52,516400.0,29.2443,29.3259,29.1924,29.3111,516400.0
2011-02-22 09:40:00,39.53,39.66,39.51,39.66,550000.0,29.3185,29.4149,29.3036,29.4149,550000.0
2011-02-22 09:45:00,39.66,39.75,39.65,39.72,180100.0,29.4149,29.4816,29.4075,29.4594,180100.0
2011-02-22 09:50:00,39.72,39.85,39.72,39.84,400500.0,29.4594,29.5558,29.4594,29.5484,400500.0
2011-02-22 09:55:00,39.84,39.89,39.83,39.88,242800.0,29.5484,29.5855,29.541,29.5781,242800.0
2011-02-22 10:00:00,39.89,39.91,39.84,39.86,552500.0,29.5855,29.6003,29.5484,29.5632,552500.0
2011-02-22 10:05:00,39.86,39.91,39.84,39.9,140800.0,29.5632,29.6003,29.5484,29.5929,140800.0
2011-02-22 10:10:00,39.9,39.98,39.9,39.95,221200.0,29.5929,29.6522,29.5929,29.63,221200.0
2011-02-22 10:15:00,39.95,40.0,39.94,39.96,125600.0,29.63,29.6671,29.6226,29.6374,125600.0
2011-02-22 10:20:00,39.96,39.98,39.88,39.89,210500.0,29.6374,29.6522,29.5781,29.5855,210500.0
2011-02-22 10:25:00,39.88,39.89,39.8,39.81,154900.0,29.5781,29.5855,29.5187,29.5261,154900.0
2011-02-22 10:30:00,39.8,39.8,39.74,39.76,99600.0,29.5187,29.5187,29.4742,29.4891,99600.0
2011-02-22 10:35:00,39.77,39.79,39.75,39.75,35400.0,29.4965,29.5113,29.4816,29.4816,35400.0
2011-02-22 10:40:00,39.76,39.82,39.74,39.79,80700.0,29.4891,29.5336,29.4742,29.5113,80700.0
2011-02-22 10:45:00,39.79,39.84,39.79,39.82,36900.0,29.5113,29.5484,29.5113,29.5336,36900.0
2011-02-22 10:50:00,39.82,39.88,39.82,39.86,44000.0,29.5336,29.5781,29.5336,29.5632,44000.0
2011-02-22 10:55:00,39.87,39.9,39.84,39.86,94200.0,29.5706,29.5929,29.5484,29.5632,94200.0
2011-02-22 11:00:00,39.86,39.87,39.81,39.84,54300.0,29.5632,29.5706,29.5261,29.5484,54300.0
2011-02-22 11:05:00,39.84,39.84,39.77,39.78,61800.0,29.5484,29.5484,29.4965,29.5039,61800.0
2011-02-22 11:10:00,39.78,39.8,39.74,39.75,38900.0,29.5039,29.5187,29.4742,29.4816,38900.0
2011-02-22 11:15:00,39.74,39.75,39.67,39.68,177400.0,29.4742,29.4816,29.4223,29.4297,177400.0
2011-02-22 11:20:00,39.69,39.72,39.63,39.63,100500.0,29.4371,29.4594,29.3926,29.3926,100500.0
2011-02-22 11:25:00,39.63,39.69,39.63,39.68,76900.0,29.3926,29.4371,29.3926,29.4297,76900.0
2011-02-22 11:30:00,39.68,39.69,39.62,39.68,132600.0,29.4297,29.4371,29.3852,29.4297,132600.0
2011-02-22 11:35:00,39.68,39.7,39.64,39.66,105700.0,29.4297,29.4446,29.4001,29.4149,105700.0
2011-02-22 11:40:00,39.65,39.68,39.61,39.61,50800.0,29.4075,29.4297,29.3778,29.3778,50800.0
2011-02-22 11:45:00,39.6,39.6,39.51,39.51,110600.0,29.3704,29.3704,29.3036,29.3036,110600.0
2011-02-22 11:50:00,39.51,39.52,39.44,39.45,116600.0,29.3036,29.3111,29.2517,29.2591,116600.0
2011-02-22 11:55:00,39.45,39.5,39.45,39.47,39800.0,29.2591,29.2962,29.2591,29.274,39800.0
2011-02-22 12:00:00,39.48,39.5,39.4,39.43,173400.0,29.2814,29.2962,29.2221,29.2443,173400.0
2011-02-22 12:05:00,39.43,39.43,39.39,39.39,198900.0,29.2443,29.2443,29.2146,29.2146,198900.0
2011-02-22 12:10:00,39.39,39.41,39.34,39.37,250100.0,29.2146,29.2295,29.1776,29.1998,250100.0
2011-02-22 12:15:00,39.38,39.39,39.33,39.39,103900.0,29.2072,29.2146,29.1701,29.2146,103900.0
2011-02-22 12:20:00,39.39,39.47,39.39,39.46,69600.0,29.2146,29.274,29.2146,29.2666,69600.0
2011-02-22 12:25:00,39.45,39.47,39.45,39.47,72000.0,29.2591,29.274,29.2591,29.274,72000.0
2011-02-22 12:30:00,39.47,39.49,39.44,39.48,105200.0,29.274,29.2888,29.2517,29.2814,105200.0
2011-02-22 12:35:00,39.48,39.48,39.44,39.45,63700.0,29.2814,29.2814,29.2517,29.2591,63700.0
2011-02-22 12:40:00,39.45,39.46,39.37,39.38,82500.0,29.2591,29.2666,29.1998,29.2072,82500.0
2011-02-22 12:45:00,39.38,39.39,39.29,39.29,144800.0,29.2072,29.2146,29.1405,29.1405,144800.0
2011-02-22 12:50:00,39.29,39.32,39.27,39.28,118900.0,29.1405,29.1627,29.1256,29.1331,118900.0
2011-02-22 12:55:00,39.27,39.27,39.21,39.26,138100.0,29.1256,29.1256,29.0811,29.1182,138100.0
2011-02-22 13:00:00,39.25,39.25,39.21,39.24,79400.0,29.1108,29.1108,29.0811,29.1034,79400.0
2011-02-22 13:05:00,39.25,39.32,39.25,39.32,75300.0,29.1108,29.1627,29.1108,29.1627,75300.0
2011-02-22 13:10:00,39.32,39.32,39.24,39.28,74300.0,29.1627,29.1627,29.1034,29.1331,74300.0
2011-02-22 13:15:00,39.28,39.28,39.24,39.25,36400.0,29.1331,29.1331,29.1034,29.1108,36400.0
2011-02-22 13:20:00,39.24,39.24,39.1,39.11,159000.0,29.1034,29.1034,28.9995,29.007,159000.0
2011-02-22 13:25:00,39.11,39.16,39.11,39.13,85600.0,29.007,29.0441,29.007,29.0218,85600.0
2011-02-22 13:30:00,39.13,39.14,39.1,39.11,64900.0,29.0218,29.0292,28.9995,29.007,64900.0
2011-02-22 13:35:00,39.11,39.2,39.11,39.18,190400.0,29.007,29.0737,29.007,29.0589,190400.0
2011-02-22 13:40:00,39.18,39.2,39.16,39.16,53300.0,29.0589,29.0737,29.0441,29.0441,53300.0
2011-02-22 13:45:00,39.15,39.16,39.1,39.13,138600.0,29.0366,29.0441,28.9995,29.0218,138600.0
2011-02-22 13:50:00,39.13,39.2,39.13,39.2,68200.0,29.0218,29.0737,29.0218,29.0737,68200.0
2011-02-22 13:55:00,39.19,39.22,39.16,39.22,40500.0,29.0663,29.0886,29.0441,29.0886,40500.0
2011-02-22 14:00:00,39.21,39.26,39.21,39.23,201100.0,29.0811,29.1182,29.0811,29.096,201100.0
2011-02-22 14:05:00,39.24,39.25,39.16,39.23,126200.0,29.1034,29.1108,29.0441,29.096,126200.0
2011-02-22 14:10:00,39.22,39.26,39.2,39.24,443900.0,29.0886,29.1182,29.0737,29.1034,443900.0
2011-02-22 14:15:00,39.24,39.26,39.22,39.23,159500.0,29.1034,29.1182,29.0886,29.096,159500.0
2011-02-22 14:20:00,39.23,39.23,39.19,39.21,165600.0,29.096,29.096,29.0663,29.0811,165600.0
2011-02-22 14:25:00,39.21,39.24,39.16,39.23,87300.0,29.0811,29.1034,29.0441,29.096,87300.0
2011-02-22 14:30:00,39.23,39.28,39.22,39.26,62300.0,29.096,29.1331,29.0886,29.1182,62300.0
2011-02-22 14:35:00,39.26,39.27,39.23,39.24,232900.0,29.1182,29.1256,29.096,29.1034,232900.0
2011-02-22 14:40:00,39.24,39.24,39.18,39.22,215600.0,29.1034,29.1034,29.0589,29.0886,215600.0
2011-02-22 14:45:00,39.23,39.25,39.22,39.23,56000.0,29.096,29.1108,29.0886,29.096,56000.0
2011-02-22 14:50:00,39.23,39.24,39.15,39.16,219900.0,29.096,29.1034,29.0366,29.0441,219900.0
2011-02-22 14:55:00,39.17,39.21,39.15,39.17,53100.0,29.0515,29.0811,29.0366,29.0515,53100.0
2011-02-22 15:00:00,39.16,39.19,39.15,39.16,423000.0,29.0441,29.0663,29.0366,29.0441,423000.0
2011-02-22 15:05:00,39.17,39.17,39.12,39.15,441600.0,29.0515,29.0515,29.0144,29.0366,441600.0
2011-02-22 15:10:00,39.14,39.16,39.1,39.15,361900.0,29.0292,29.0441,28.9995,29.0366,361900.0
2011-02-22 15:15:00,39.16,39.16,39.04,39.04,199000.0,29.0441,29.0441,28.955,28.955,199000.0
2011-02-22 15:20:00,39.04,39.07,39.01,39.01,206700.0,28.955,28.9773,28.9328,28.9328,206700.0
2011-02-22 15:25:00,39.01,39.01,38.95,38.97,213400.0,28.9328,28.9328,28.8883,28.9031,213400.0
2011-02-22 15:30:00,38.97,39.02,38.97,39.0,652600.0,28.9031,28.9402,28.9031,28.9254,652600.0
2011-02-22 15:35:00,39.0,39.02,38.92,38.93,1022400.0,28.9254,28.9402,28.866,28.8735,1022400.0
2011-02-22 15:40:00,38.93,38.98,38.9,38.91,1010700.0,28.8735,28.9105,28.8512,28.8586,1010700.0
2011-02-22 15:45:00,38.91,38.96,38.89,38.91,670200.0,28.8586,28.8957,28.8438,28.8586,670200.0
2011-02-22 15:50:00,38.91,38.95,38.9,38.92,1016900.0,28.8586,28.8883,28.8512,28.866,1016900.0
2011-02-22 15:55:00,38.92,39.43,38.91,38.96,1704200.0,28.866,29.2443,28.8586,28.8957,1704200.0
2011-02-23 09:30:00,38.9,38.95,38.82,38.85,335900.0,28.8512,28.8883,28.7919,28.8141,335900.0
2011-02-23 09:35:00,38.85,38.95,38.81,38.94,619700.0,28.8141,28.8883,28.7845,28.8809,619700.0
2011-02-23 09:40:00,38.95,39.1,38.95,39.1,642900.0,28.8883,28.9995,28.8883,28.9995,642900.0
2011-02-23 09:45:00,39.1,39.12,38.91,38.92,497500.0,28.9995,29.0144,28.8586,28.866,497500.0
2011-02-23 09:50:00,38.91,38.95,38.86,38.92,417400.0,28.8586,28.8883,28.8215,28.866,417400.0
2011-02-23 09:55:00,38.93,39.01,38.93,38.98,323300.0,28.8735,28.9328,28.8735,28.9105,323300.0
2011-02-23 10:00:00,39.0,39.1,38.98,39.06,555700.0,28.9254,28.9995,28.9105,28.9699,555700.0
2011-02-23 10:05:00,39.05,39.07,38.83,38.84,344400.0,28.9625,28.9773,28.7993,28.8067,344400.0
2011-02-23 10:10:00,38.83,38.88,38.78,38.86,260500.0,28.7993,28.8364,28.7622,28.8215,260500.0
2011-02-23 10:15:00,38.86,38.9,38.85,38.87,88300.0,28.8215,28.8512,28.8141,28.829,88300.0
2011-02-23 10:20:00,38.88,39.01,38.88,38.99,165100.0,28.8364,28.9328,28.8364,28.918,165100.0
2011-02-23 10:25:00,38.99,38.99,38.94,38.98,161000.0,28.918,28.918,28.8809,28.9105,161000.0
2011-02-23 10:30:00,38.98,39.04,38.98,38.98,529900.0,28.9105,28.955,28.9105,28.9105,529900.0
2011-02-23 10:35:00,38.98,39.03,38.94,38.94,394700.0,28.9105,28.9476,28.8809,28.8809,394700.0
2011-02-23 10:40:00,38.93,38.96,38.86,38.86,541000.0,28.8735,28.8957,28.8215,28.8215,541000.0
2011-02-23 10:45:00,38.87,38.91,38.86,38.87,64500.0,28.829,28.8586,28.8215,28.829,64500.0
2011-02-23 10:50:00,38.86,38.93,38.85,38.89,28700.0,28.8215,28.8735,28.8141,28.8438,28700.0
2011-02-23 10:55:00,38.89,38.96,38.89,38.95,303800.0,28.8438,28.8957,28.8438,28.8883,303800.0
2011-02-23 11:00:00,38.95,38.95,38.9,38.91,121400.0,28.8883,28.8883,28.8512,28.8586,121400.0
2011-02-23 11:05:00,38.91,38.97,38.91,38.97,200300.0,28.8586,28.9031,28.8586,28.9031,200300.0
2011-02-23 11:10:00,38.96,39.01,38.9,38.9,185200.0,28.8957,28.9328,28.8512,28.8512,185200.0
2011-02-23 11:15:00,38.9,38.93,38.88,38.88,79100.0,28.8512,28.8735,28.8364,28.8364,79100.0
2011-02-23 11:20:00,38.88,38.91,38.86,38.91,39600.0,28.8364,28.8586,28.8215,28.8586,39600.0
2011-02-23 11:25:00,38.9,38.9,38.82,38.84,54500.0,28.8512,28.8512,28.7919,28.8067,54500.0
2011-02-23 11:30:00,38.84,38.84,38.7,38.71,174600.0,28.8067,28.8067,28.7029,28.7103,174600.0
2011-02-23 11:35:00,38.7,38.72,38.64,38.67,561800.0,28.7029,28.7177,28.6584,28.6806,561800.0
2011-02-23 11:40:00,38.67,38.68,38.63,38.66,155900.0,28.6806,28.688,28.651,28.6732,155900.0
2011-02-23 11:45:00,38.65,38.66,38.6,38.61,103600.0,28.6658,28.6732,28.6287,28.6361,103600.0
2011-02-23 11:50:00,38.61,38.66,38.59,38.65,172600.0,28.6361,28.6732,28.6213,28.6658,172600.0
2011-02-23 11:55:00,38.64,38.67,38.57,38.58,215700.0,28.6584,28.6806,28.6065,28.6139,215700.0
2011-02-23 12:00:00,38.58,38.58,38.45,38.45,470700.0,28.6139,28.6139,28.5175,28.5175,470700.0
2011-02-23 12:05:00,38.46,38.47,38.32,38.32,479300.0,28.5249,28.5323,28.421,28.421,479300.0
2011-02-23 12:10:00,38.32,38.36,38.29,38.34,301700.0,28.421,28.4507,28.3988,28.4359,301700.0
2011-02-23 12:15:00,38.33,38.35,38.2,38.2,219500.0,28.4285,28.4433,28.332,28.332,219500.0
2011-02-23 12:20:00,38.2,38.24,38.17,38.21,162700.0,28.332,28.3617,28.3098,28.3395,162700.0
2011-02-23 12:25:00,38.22,38.27,38.19,38.27,86200.0,28.3469,28.384,28.3246,28.384,86200.0
2011-02-23 12:30:00,38.27,38.34,38.25,38.32,353600.0,28.384,28.4359,28.3691,28.421,353600.0
2011-02-23 12:35:00,38.32,38.37,38.32,38.37,241900.0,28.421,28.4581,28.421,28.4581,241900.0
2011-02-23 12:40:00,38.36,38.36,38.31,38.31,54600.0,28.4507,28.4507,28.4136,28.4136,54600.0
2011-02-23 12:45:00,38.31,38.31,38.22,38.22,100100.0,28.4136,28.4136,28.3469,28.3469,100100.0
2011-02-23 12:50:00,38.23,38.23,38.18,38.19,65100.0,28.3543,28.3543,28.3172,28.3246,65100.0
2011-02-23 12:55:00,38.18,38.28,38.18,38.25,69800.0,28.3172,28.3914,28.3172,28.3691,69800.0
2011-02-23 13:00:00,38.25,38.31,38.23,38.3,51700.0,28.3691,28.4136,28.3543,28.4062,51700.0
2011-02-23 13:05:00,38.3,38.3,38.22,38.24,62100.0,28.4062,28.4062,28.3469,28.3617,62100.0
2011-02-23 13:10:00,38.23,38.24,38.19,38.2,59200.0,28.3543,28.3617,28.3246,28.332,59200.0
2011-02-23 13:15:00,38.19,38.2,38.03,38.06,233700.0,28.3246,28.332,28.206,28.2282,233700.0
2011-02-23 13:20:00,38.06,38.21,38.06,38.2,214900.0,28.2282,28.3395,28.2282,28.332,214900.0
2011-02-23 13:25:00,38.2,38.26,38.2,38.26,420600.0,28.332,28.3765,28.332,28.3765,420600.0
2011-02-23 13:30:00,38.26,38.26,38.21,38.22,62000.0,28.3765,28.3765,28.3395,28.3469,62000.0
2011-02-23 13:35:00,38.22,38.35,38.22,38.34,171000.0,28.3469,28.4433,28.3469,28.4359,171000.0
2011-02-23 13:40:00,38.33,38.34,38.27,38.33,159000.0,28.4285,28.4359,28.384,28.4285,159000.0
2011-02-23 13:45:00,38.33,38.4,38.33,38.4,226100.0,28.4285,28.4804,28.4285,28.4804,226100.0
2011-02-23 13:50:00,38.4,38.49,38.39,38.49,131500.0,28.4804,28.5471,28.473,28.5471,131500.0
2011-02-23 13:55:00,38.49,38.51,38.43,38.47,395500.0,28.5471,28.562,28.5026,28.5323,395500.0
2011-02-23 14:00:00,38.47,38.55,38.45,38.54,67200.0,28.5323,28.5916,28.5175,28.5842,67200.0
2011-02-23 14:05:00,38.55,38.59,38.53,38.59,61500.0,28.5916,28.6213,28.5768,28.6213,61500.0
2011-02-23 14:10:00,38.59,38.6,38.51,38.52,89100.0,28.6213,28.6287,28.562,28.5694,89100.0
2011-02-23 14:15:00,38.53,38.62,38.53,38.62,177300.0,28.5768,28.6435,28.5768,28.6435,177300.0
2011-02-23 14:20:00,38.62,38.65,38.62,38.65,400900.0,28.6435,28.6658,28.6435,28.6658,400900.0
2011-02-23 14:25:00,38.65,38.67,38.63,38.65,262800.0,28.6658,28.6806,28.651,28.6658,262800.0
2011-02-23 14:30:00,38.65,38.77,38.65,38.77,594600.0,28.6658,28.7548,28.6658,28.7548,594600.0
2011-02-23 14:35:00,38.77,38.78,38.68,38.68,111100.0,28.7548,28.7622,28.688,28.688,111100.0
2011-02-23 14:40:00,38.68,38.71,38.63,38.64,84000.0,28.688,28.7103,28.651,28.6584,84000.0
2011-02-23 14:45:00,38.63,38.69,38.63,38.63,143000.0,28.651,28.6955,28.651,28.651,143000.0
2011-02-23 14:50:00,38.64,38.7,38.63,38.7,39800.0,28.6584,28.7029,28.651,28.7029,39800.0
2011-02-23 14:55:00,38.7,38.78,38.69,38.77,89400.0,28.7029,28.7622,28.6955,28.7548,89400.0
2011-02-23 15:00:00,38.78,38.83,38.77,38.8,273100.0,28.7622,28.7993,28.7548,28.777,273100.0
2011-02-23 15:05:00,38.8,38.83,38.75,38.75,209500.0,28.777,28.7993,28.74,28.74,209500.0
2011-02-23 15:10:00,38.75,38.82,38.75,38.79,69400.0,28.74,28.7919,28.74,28.7696,69400.0
2011-02-23 15:15:00,38.79,38.79,38.73,38.79,218900.0,28.7696,28.7696,28.7251,28.7696,218900.0
2011-02-23 15:20:00,38.79,38.91,38.79,38.87,173700.0,28.7696,28.8586,28.7696,28.829,173700.0
2011-02-23 15:25:00,38.87,38.9,38.85,38.86,153400.0,28.829,28.8512,28.8141,28.8215,153400.0
2011-02-23 15:30:00,38.86,38.86,38.77,38.82,159400.0,28.8215,28.8215,28.7548,28.7919,159400.0
2011-02-23 15:35:00,38.83,38.83,38.75,38.82,276600.0,28.7993,28.7993,28.74,28.7919,276600.0
2011-02-23 15:40:00,38.82,38.83,38.79,38.8,141700.0,28.7919,28.7993,28.7696,28.777,141700.0
2011-02-23 15:45:00,38.8,38.8,38.7,38.75,325800.0,28.777,28.777,28.7029,28.74,325800.0
2011-02-23 15:50:00,38.75,38.75,38.7,38.71,502500.0,28.74,28.74,28.7029,28.7103,502500.0
2011-02-23 15:55:00,38.72,38.75,38.67,38.71,586200.0,28.7177,28.74,28.6806,28.7103,586200.0
2011-02-24 09:30:00,38.65,38.73,38.52,38.71,130700.0,28.6658,28.7251,28.5694,28.7103,130700.0
2011-02-24 09:35:00,38.71,38.96,38.69,38.91,338700.0,28.7103,28.8957,28.6955,28.8586,338700.0
2011-02-24 09:40:00,38.91,38.95,38.89,38.9,448900.0,28.8586,28.8883,28.8438,28.8512,448900.0
2011-02-24 09:45:00,38.9,38.94,38.83,38.84,197100.0,28.8512,28.8809,28.7993,28.8067,197100.0
2011-02-24 09:50:00,38.84,38.84,38.8,38.81,63400.0,28.8067,28.8067,28.777,28.7845,63400.0
2011-02-24 09:55:00,38.81,38.93,38.78,38.93,149100.0,28.7845,28.8735,28.7622,28.8735,149100.0
2011-02-24 10:00:00,38.93,38.94,38.78,38.82,220800.0,28.8735,28.8809,28.7622,28.7919,220800.0
2011-02-24 10:05:00,38.82,38.9,38.81,38.88,170000.0,28.7919,28.8512,28.7845,28.8364,170000.0
2011-02-24 10:10:00,38.87,38.88,38.79,38.84,243000.0,28.829,28.8364,28.7696,28.8067,243000.0
2011-02-24 10:15:00,38.84,38.99,38.82,38.97,162400.0,28.8067,28.918,28.7919,28.9031,162400.0
2011-02-24 10:20:00,38.97,39.01,38.89,38.91,213700.0,28.9031,28.9328,28.8438,28.8586,213700.0
2011-02-24 10:25:00,38.91,38.91,38.83,38.89,107100.0,28.8586,28.8586,28.7993,28.8438,107100.0
2011-02-24 10:30:00,38.89,38.9,38.78,38.8,148500.0,28.8438,28.8512,28.7622,28.777,148500.0
2011-02-24 10:35:00,38.8,38.81,38.74,38.76,177800.0,28.777,28.7845,28.7325,28.7474,177800.0
2011-02-24 10:40:00,38.76,38.82,38.75,38.8,186200.0,28.7474,28.7919,28.74,28.777,186200.0
2011-02-24 10:45:00,38.81,38.86,38.79,38.84,136800.0,28.7845,28.8215,28.7696,28.8067,136800.0
2011-02-24 10:50:00,38.84,38.87,38.83,38.86,90700.0,28.8067,28.829,28.7993,28.8215,90700.0
2011-02-24 10:55:00,38.86,38.88,38.82,38.83,167300.0,28.8215,28.8364,28.7919,28.7993,167300.0
2011-02-24 11:00:00,38.83,38.83,38.74,38.74,127100.0,28.7993,28.7993,28.7325,28.7325,127100.0
2011-02-24 11:05:00,38.73,38.73,38.69,38.7,132900.0,28.7251,28.7251,28.6955,28.7029,132900.0
2011-02-24 11:10:00,38.69,38.71,38.61,38.62,122900.0,28.6955,28.7103,28.6361,28.6435,122900.0
2011-02-24 11:15:00,38.61,38.61,38.55,38.6,167500.0,28.6361,28.6361,28.5916,28.6287,167500.0
2011-02-24 11:20:00,38.59,38.61,38.57,38.58,90100.0,28.6213,28.6361,28.6065,28.6139,90100.0
2011-02-24 11:25:00,38.57,38.69,38.56,38.68,155100.0,28.6065,28.6955,28.599,28.688,155100.0
2011-02-24 11:30:00,38.68,38.72,38.67,38.67,71900.0,28.688,28.7177,28.6806,28.6806,71900.0
2011-02-24 11:35:00,38.67,38.67,38.58,38.59,72100.0,28.6806,28.6806,28.6139,28.6213,72100.0
2011-02-24 11:40:00,38.59,38.59,38.51,38.52,132600.0,28.6213,28.6213,28.562,28.5694,132600.0
2011-02-24 11:45:00,38.51,38.51,38.33,38.37,338200.0,28.562,28.562,28.4285,28.4581,338200.0
2011-02-24 11:50:00,38.36,38.41,38.35,38.4,163300.0,28.4507,28.4878,28.4433,28.4804,163300.0
2011-02-24 11:55:00,38.4,38.45,38.39,38.39,85100.0,28.4804,28.5175,28.473,28.473,85100.0
2011-02-24 12:00:00,38.39,38.42,38.32,38.34,263700.0,28.473,28.4952,28.421,28.4359,263700.0
2011-02-24 12:05:00,38.34,38.34,38.22,38.25,251400.0,28.4359,28.4359,28.3469,28.3691,251400.0
2011-02-24 12:10:00,38.25,38.33,38.25,38.31,128100.0,28.3691,28.4285,28.3691,28.4136,128100.0
2011-02-24 12:15:00,38.31,38.38,38.31,38.38,62700.0,28.4136,28.4655,28.4136,28.4655,62700.0
2011-02-24 12:20:00,38.38,38.38,38.33,38.34,42200.0,28.4655,28.4655,28.4285,28.4359,42200.0
2011-02-24 12:25:00,38.33,38.33,38.26,38.26,142500.0,28.4285,28.4285,28.3765,28.3765,142500.0
2011-02-24 12:30:00,38.27,38.31,38.26,38.26,96000.0,28.384,28.4136,28.3765,28.3765,96000.0
2011-02-24 12:35:00,38.26,38.32,38.24,38.32,72800.0,28.3765,28.421,28.3617,28.421,72800.0
2011-02-24 12:40:00,38.33,38.33,38.26,38.26,38200.0,28.4285,28.4285,28.3765,28.3765,38200.0
2011-02-24 12:45:00,38.25,38.27,38.21,38.27,179100.0,28.3691,28.384,28.3395,28.384,179100.0
2011-02-24 12:50:00,38.27,38.33,38.25,38.33,147100.0,28.384,28.4285,28.3691,28.4285,147100.0
2011-02-24 12:55:00,38.33,38.36,38.33,38.35,176100.0,28.4285,28.4507,28.4285,28.4433,176100.0
2011-02-24 13:00:00,38.34,38.4,38.31,38.4,78700.0,28.4359,28.4804,28.4136,28.4804,78700.0
2011-02-24 13:05:00,38.4,38.42,38.34,38.34,96400.0,28.4804,28.4952,28.4359,28.4359,96400.0
2011-02-24 13:10:00,38.33,38.38,38.32,38.36,86800.0,28.4285,28.4655,28.421,28.4507,86800.0
2011-02-24 13:15:00,38.36,38.42,38.33,38.39,66900.0,28.4507,28.4952,28.4285,28.473,66900.0
2011-02-24 13:20:00,38.38,38.38,38.28,38.28,47700.0,28.4655,28.4655,28.3914,28.3914,47700.0
2011-02-24 13:25:00,38.28,38.28,38.21,38.26,187200.0,28.3914,28.3914,28.3395,28.3765,187200.0
2011-02-24 13:30:00,38.25,38.3,38.24,38.28,39600.0,28.3691,28.4062,28.3617,28.3914,39600.0
2011-02-24 13:35:00,38.29,38.3,38.26,38.27,31600.0,28.3988,28.4062,28.3765,28.384,31600.0
2011-02-24 13:40:00,38.27,38.29,38.15,38.17,173100.0,28.384,28.3988,28.295,28.3098,173100.0
2011-02-24 13:45:00,38.16,38.16,38.06,38.08,269200.0,28.3024,28.3024,28.2282,28.243,269200.0
2011-02-24 13:50:00,38.08,38.1,38.03,38.03,150300.0,28.243,28.2579,28.206,28.206,150300.0
2011-02-24 13:55:00,38.03,38.05,37.94,38.02,565000.0,28.206,28.2208,28.1392,28.1985,565000.0
2011-02-24 14:00:00,38.03,38.15,38.03,38.12,269200.0,28.206,28.295,28.206,28.2727,269200.0
2011-02-24 14:05:00,38.13,38.19,38.09,38.18,159500.0,28.2801,28.3246,28.2505,28.3172,159500.0
2011-02-24 14:10:00,38.19,38.27,38.18,38.25,311300.0,28.3246,28.384,28.3172,28.3691,311300.0
2011-02-24 14:15:00,38.25,38.32,38.25,38.32,222200.0,28.3691,28.421,28.3691,28.421,222200.0
2011-02-24 14:20:00,38.32,38.34,38.26,38.34,321400.0,28.421,28.4359,28.3765,28.4359,321400.0
2011-02-24 14:25:00,38.34,38.41,38.33,38.36,283900.0,28.4359,28.4878,28.4285,28.4507,283900.0
2011-02-24 14:30:00,38.36,38.42,38.32,38.42,310300.0,28.4507,28.4952,28.421,28.4952,310300.0
2011-02-24 14:35:00,38.42,38.49,38.41,38.47,394600.0,28.4952,28.5471,28.4878,28.5323,394600.0
2011-02-24 14:40:00,38.47,38.53,38.47,38.48,333300.0,28.5323,28.5768,28.5323,28.5397,333300.0
2011-02-24 14:45:00,38.48,38.49,38.42,38.48,319400.0,28.5397,28.5471,28.4952,28.5397,319400.0
2011-02-24 14:50:00,38.48,38.48,38.44,38.45,71200.0,28.5397,28.5397,28.51,28.5175,71200.0
2011-02-24 14:55:00,38.46,38.5,38.45,38.5,112700.0,28.5249,28.5545,28.5175,28.5545,112700.0
2011-02-24 15:00:00,38.49,38.5,38.43,38.45,103000.0,28.5471,28.5545,28.5026,28.5175,103000.0
2011-02-24 15:05:00,38.44,38.55,38.44,38.54,126700.0,28.51,28.5916,28.51,28.5842,126700.0
2011-02-24 15:10:00,38.54,38.55,38.48,38.55,109500.0,28.5842,28.5916,28.5397,28.5916,109500.0
2011-02-24 15:15:00,38.55,38.6,38.54,38.55,93500.0,28.5916,28.6287,28.5842,28.5916,93500.0
2011-02-24 15:20:00,38.55,38.59,38.54,38.58,146700.0,28.5916,28.6213,28.5842,28.6139,146700.0
2011-02-24 15:25:00,38.59,38.6,38.55,38.57,98400.0,28.6213,28.6287,28.5916,28.6065,98400.0
2011-02-24 15:30:00,38.57,38.61,38.56,38.57,66300.0,28.6065,28.6361,28.599,28.6065,66300.0
2011-02-24 15:35:00,38.57,38.58,38.52,38.53,105400.0,28.6065,28.6139,28.5694,28.5768,105400.0
2011-02-24 15:40:00,38.52,38.56,38.49,38.54,161600.0,28.5694,28.599,28.5471,28.5842,161600.0
2011-02-24 15:45:00,38.53,38.56,38.48,38.49,189400.0,28.5768,28.599,28.5397,28.5471,189400.0
2011-02-24 15:50:00,38.48,38.51,38.43,38.44,271500.0,28.5397,28.562,28.5026,28.51,271500.0
2011-02-24 15:55:00,38.45,38.5,38.43,38.49,574500.0,28.5175,28.5545,28.5026,28.5471,574500.0
2011-02-25 09:30:00,38.81,38.89,38.76,38.89,146100.0,28.7845,28.8438,28.7474,28.8438,146100.0
2011-02-25 09:35:00,38.89,38.91,38.82,38.82,95700.0,28.8438,28.8586,28.7919,28.7919,95700.0
2011-02-25 09:40:00,38.83,38.91,38.8,38.9,186400.0,28.7993,28.8586,28.777,28.8512,186400.0
2011-02-25 09:45:00,38.88,38.92,38.86,38.88,82400.0,28.8364,28.866,28.8215,28.8364,82400.0
2011-02-25 09:50:00,38.87,38.88,38.81,38.86,200700.0,28.829,28.8364,28.7845,28.8215,200700.0
2011-02-25 09:55:00,38.86,38.94,38.86,38.94,149100.0,28.8215,28.8809,28.8215,28.8809,149100.0
2011-02-25 10:00:00,38.94,39.07,38.94,39.04,286200.0,28.8809,28.9773,28.8809,28.955,286200.0
2011-02-25 10:05:00,39.04,39.08,39.02,39.07,100200.0,28.955,28.9847,28.9402,28.9773,100200.0
2011-02-25 10:10:00,39.07,39.08,39.0,39.0,184000.0,28.9773,28.9847,28.9254,28.9254,184000.0
2011-02-25 10:15:00,39.0,39.0,38.92,38.93,124800.0,28.9254,28.9254,28.866,28.8735,124800.0
2011-02-25 10:20:00,38.93,38.97,38.92,38.97,106600.0,28.8735,28.9031,28.866,28.9031,106600.0
2011-02-25 10:25:00,38.97,38.98,38.89,38.89,35700.0,28.9031,28.9105,28.8438,28.8438,35700.0
2011-02-25 10:30:00,38.9,38.92,38.88,38.9,111000.0,28.8512,28.866,28.8364,28.8512,111000.0
2011-02-25 10:35:00,38.9,38.96,38.88,38.96,70300.0,28.8512,28.8957,28.8364,28.8957,70300.0
2011-02-25 10:40:00,38.96,39.0,38.94,38.98,94100.0,28.8957,28.9254,28.8809,28.9105,94100.0
2011-02-25 10:45:00,38.98,39.09,38.97,39.05,74800.0,28.9105,28.9921,28.9031,28.9625,74800.0
2011-02-25 10:50:00,39.05,39.08,39.04,39.06,74600.0,28.9625,28.9847,28.955,28.9699,74600.0
2011-02-25 10:55:00,39.06,39.07,39.04,39.06,102300.0,28.9699,28.9773,28.955,28.9699,102300.0
2011-02-25 11:00:00,39.06,39.06,38.98,38.98,49100.0,28.9699,28.9699,28.9105,28.9105,49100.0
2011-02-25 11:05:00,38.97,39.01,38.96,38.99,53500.0,28.9031,28.9328,28.8957,28.918,53500.0
2011-02-25 11:10:00,38.99,39.06,38.98,39.05,30300.0,28.918,28.9699,28.9105,28.9625,30300.0
2011-02-25 11:15:00,39.05,39.05,39.02,39.02,42000.0,28.9625,28.9625,28.9402,28.9402,42000.0
2011-02-25 11:20:00,39.02,39.03,38.93,38.94,37400.0,28.9402,28.9476,28.8735,28.8809,37400.0
2011-02-25 11:25:00,38.94,38.96,38.88,38.89,273500.0,28.8809,28.8957,28.8364,28.8438,273500.0
2011-02-25 11:30:00,38.89,38.91,38.85,38.86,83100.0,28.8438,28.8586,28.8141,28.8215,83100.0
2011-02-25 11:35:00,38.86,38.88,38.84,38.85,48900.0,28.8215,28.8364,28.8067,28.8141,48900.0
2011-02-25 11:40:00,38.84,38.84,38.76,38.77,50200.0,28.8067,28.8067,28.7474,28.7548,50200.0
2011-02-25 11:45:00,38.77,38.82,38.76,38.81,87100.0,28.7548,28.7919,28.7474,28.7845,87100.0
2011-02-25 11:50:00,38.82,38.87,38.8,38.87,94400.0,28.7919,28.829,28.777,28.829,94400.0
2011-02-25 11:55:00,38.88,38.89,38.85,38.85,27600.0,28.8364,28.8438,28.8141,28.8141,27600.0
2011-02-25 12:00:00,38.84,38.88,38.82,38.88,60400.0,28.8067,28.8364,28.7919,28.8364,60400.0
2011-02-25 12:05:00,38.88,38.88,38.86,38.86,11300.0,28.8364,28.8364,28.8215,28.8215,11300.0
2011-02-25 12:10:00,38.87,38.9,38.87,38.9,13800.0,28.829,28.8512,28.829,28.8512,13800.0
2011-02-25 12:15:00,38.89,38.91,38.88,38.89,28500.0,28.8438,28.8586,28.8364,28.8438,28500.0
2011-02-25 12:20:00,38.88,38.94,38.88,38.94,50000.0,28.8364,28.8809,28.8364,28.8809,50000.0
2011-02-25 12:25:00,38.94,39.01,38.94,38.96,240200.0,28.8809,28.9328,28.8809,28.8957,240200.0
2011-02-25 12:30:00,38.96,38.96,38.93,38.95,40900.0,28.8957,28.8957,28.8735,28.8883,40900.0
2011-02-25 12:35:00,38.95,38.96,38.93,38.95,24500.0,28.8883,28.8957,28.8735,28.8883,24500.0
2011-02-25 12:40:00,38.95,38.97,38.94,38.96,54100.0,28.8883,28.9031,28.8809,28.8957,54100.0
2011-02-25 12:45:00,38.96,38.98,38.94,38.97,54300.0,28.8957,28.9105,28.8809,28.9031,54300.0
2011-02-25 12:50:00,38.97,38.98,38.93,38.95,24600.0,28.9031,28.9105,28.8735,28.8883,24600.0
2011-02-25 12:55:00,38.94,38.96,38.94,38.96,20700.0,28.8809,28.8957,28.8809,28.8957,20700.0
2011-02-25 13:00:00,38.97,38.97,38.94,38.95,22800.0,28.9031,28.9031,28.8809,28.8883,22800.0
2011-02-25 13:05:00,38.95,38.97,38.94,38.97,18100.0,28.8883,28.9031,28.8809,28.9031,18100.0
2011-02-25 13:10:00,38.97,39.0,38.96,38.98,47400.0,28.9031,28.9254,28.8957,28.9105,47400.0
2011-02-25 13:15:00,38.99,39.01,38.98,39.0,79300.0,28.918,28.9328,28.9105,28.9254,79300.0
2011-02-25 13:20:00,39.01,39.02,39.0,39.0,58600.0,28.9328,28.9402,28.9254,28.9254,58600.0
2011-02-25 13:25:00,39.0,39.0,38.98,39.0,19300.0,28.9254,28.9254,28.9105,28.9254,19300.0
2011-02-25 13:30:00,39.0,39.0,38.95,38.95,30700.0,28.9254,28.9254,28.8883,28.8883,30700.0
2011-02-25 13:35:00,38.95,38.97,38.95,38.95,41900.0,28.8883,28.9031,28.8883,28.8883,41900.0
2011-02-25 13:40:00,38.96,38.97,38.95,38.97,75800.0,28.8957,28.9031,28.8883,28.9031,75800.0
2011-02-25 13:45:00,38.97,38.98,38.95,38.95,52800.0,28.9031,28.9105,28.8883,28.8883,52800.0
2011-02-25 13:50:00,38.95,38.96,38.93,38.93,72700.0,28.8883,28.8957,28.8735,28.8735,72700.0
2011-02-25 13:55:00,38.94,38.94,38.91,38.92,26800.0,28.8809,28.8809,28.8586,28.866,26800.0
2011-02-25 14:00:00,38.92,38.94,38.91,38.93,45400.0,28.866,28.8809,28.8586,28.8735,45400.0
2011-02-25 14:05:00,38.93,38.99,38.93,38.99,111200.0,28.8735,28.918,28.8735,28.918,111200.0
2011-02-25 14:10:00,38.99,39.0,38.97,38.98,24400.0,28.918,28.9254,28.9031,28.9105,24400.0
2011-02-25 14:15:00,38.99,39.0,38.95,38.96,66700.0,28.918,28.9254,28.8883,28.8957,66700.0
2011-02-25 14:20:00,38.96,38.99,38.95,38.98,52500.0,28.8957,28.918,28.8883,28.9105,52500.0
2011-02-25 14:25:00,38.99,39.0,38.93,38.95,43100.0,28.918,28.9254,28.8735,28.8883,43100.0
2011-02-25 14:30:00,38.96,39.01,38.96,38.98,325000.0,28.8957,28.9328,28.8957,28.9105,325000.0
2011-02-25 14:35:00,38.97,38.98,38.93,38.93,24300.0,28.9031,28.9105,28.8735,28.8735,24300.0
2011-02-25 14:40:00,38.94,38.94,38.92,38.94,39100.0,28.8809,28.8809,28.866,28.8809,39100.0
2011-02-25 14:45:00,38.94,38.97,38.94,38.95,54900.0,28.8809,28.9031,28.8809,28.8883,54900.0
2011-02-25 14:50:00,38.96,38.97,38.93,38.96,102900.0,28.8957,28.9031,28.8735,28.8957,102900.0
2011-02-25 14:55:00,38.96,38.97,38.93,38.96,44800.0,28.8957,28.9031,28.8735,28.8957,44800.0
2011-02-25 15:00:00,38.96,38.97,38.94,38.96,40900.0,28.8957,28.9031,28.8809,28.8957,40900.0
2011-02-25 15:05:00,38.96,38.98,38.95,38.97,32900.0,28.8957,28.9105,28.8883,28.9031,32900.0
2011-02-25 15:10:00,38.98,39.0,38.98,38.99,65000.0,28.9105,28.9254,28.9105,28.918,65000.0
2011-02-25 15:15:00,39.0,39.0,38.97,38.97,24100.0,28.9254,28.9254,28.9031,28.9031,24100.0
2011-02-25 15:20:00,38.98,38.98,38.95,38.96,31400.0,28.9105,28.9105,28.8883,28.8957,31400.0
2011-02-25 15:25:00,38.96,38.97,38.95,38.95,48000.0,28.8957,28.9031,28.8883,28.8883,48000.0
2011-02-25 15:30:00,38.95,38.96,38.92,38.93,44600.0,28.8883,28.8957,28.866,28.8735,44600.0
2011-02-25 15:35:00,38.93,38.96,38.92,38.96,151600.0,28.8735,28.8957,28.866,28.8957,151600.0
2011-02-25 15:40:00,38.96,38.96,38.93,38.96,131600.0,28.8957,28.8957,28.8735,28.8957,131600.0
2011-02-25 15:45:00,38.96,39.02,38.96,39.01,179300.0,28.8957,28.9402,28.8957,28.9328,179300.0
2011-02-25 15:50:00,39.01,39.03,38.98,39.02,348000.0,28.9328,28.9476,28.9105,28.9402,348000.0
2011-02-25 15:55:00,39.03,39.05,39.01,39.04,1624300.0,28.9476,28.9625,28.9328,28.955,1624300.0
2011-02-28 09:30:00,39.19,39.33,39.19,39.31,207100.0,29.0663,29.1701,29.0663,29.1553,207100.0
2011-02-28 09:35:00,39.31,39.39,39.3,39.37,378600.0,29.1553,29.2146,29.1479,29.1998,378600.0
2011-02-28 09:40:00,39.37,39.4,39.27,39.34,305100.0,29.1998,29.2221,29.1256,29.1776,305100.0
2011-02-28 09:45:00,39.33,39.33,39.24,39.24,145400.0,29.1701,29.1701,29.1034,29.1034,145400.0
2011-02-28 09:50:00,39.24,39.27,39.18,39.25,103300.0,29.1034,29.1256,29.0589,29.1108,103300.0
2011-02-28 09:55:00,39.26,39.29,39.25,39.27,45200.0,29.1182,29.1405,29.1108,29.1256,45200.0
2011-02-28 10:00:00,39.27,39.4,39.27,39.4,130600.0,29.1256,29.2221,29.1256,29.2221,130600.0
2011-02-28 10:05:00,39.4,39.42,39.33,39.33,249800.0,29.2221,29.2369,29.1701,29.1701,249800.0
2011-02-28 10:10:00,39.34,39.37,39.29,39.32,142500.0,29.1776,29.1998,29.1405,29.1627,142500.0
2011-02-28 10:15:00,39.33,39.36,39.31,39.35,72600.0,29.1701,29.1924,29.1553,29.185,72600.0
2011-02-28 10:20:00,39.36,39.39,39.34,39.36,151100.0,29.1924,29.2146,29.1776,29.1924,151100.0
2011-02-28 10:25:00,39.36,39.36,39.32,39.32,135100.0,29.1924,29.1924,29.1627,29.1627,135100.0
2011-02-28 10:30:00,39.32,39.41,39.32,39.39,60000.0,29.1627,29.2295,29.1627,29.2146,60000.0
2011-02-28 10:35:00,39.39,39.4,39.33,39.33,65700.0,29.2146,29.2221,29.1701,29.1701,65700.0
2011-02-28 10:40:00,39.33,39.36,39.33,39.34,47500.0,29.1701,29.1924,29.1701,29.1776,47500.0
2011-02-28 10:45:00,39.34,39.34,39.27,39.3,142600.0,29.1776,29.1776,29.1256,29.1479,142600.0
2011-02-28 10:50:00,39.31,39.34,39.29,39.33,62000.0,29.1553,29.1776,29.1405,29.1701,62000.0
2011-02-28 10:55:00,39.34,39.35,39.32,39.33,34500.0,29.1776,29.185,29.1627,29.1701,34500.0
2011-02-28 11:00:00,39.34,39.35,39.33,39.33,31900.0,29.1776,29.185,29.1701,29.1701,31900.0
2011-02-28 11:05:00,39.34,39.39,39.34,39.36,94100.0,29.1776,29.2146,29.1776,29.1924,94100.0
2011-02-28 11:10:00,39.36,39.38,39.36,39.36,27400.0,29.1924,29.2072,29.1924,29.1924,27400.0
2011-02-28 11:15:00,39.37,39.37,39.3,39.32,48800.0,29.1998,29.1998,29.1479,29.1627,48800.0
2011-02-28 11:20:00,39.31,39.33,39.26,39.26,228000.0,29.1553,29.1701,29.1182,29.1182,228000.0
2011-02-28 11:25:00,39.26,39.26,39.22,39.25,91100.0,29.1182,29.1182,29.0886,29.1108,91100.0
2011-02-28 11:30:00,39.24,39.26,39.24,39.25,26500.0,29.1034,29.1182,29.1034,29.1108,26500.0
2011-02-28 11:35:00,39.24,39.25,39.2,39.23,50400.0,29.1034,29.1108,29.0737,29.096,50400.0
2011-02-28 11:40:00,39.23,39.26,39.22,39.25,51800.0,29.096,29.1182,29.0886,29.1108,51800.0
2011-02-28 11:45:00,39.25,39.26,39.23,39.25,31600.0,29.1108,29.1182,29.096,29.1108,31600.0
2011-02-28 11:50:00,39.25,39.29,39.25,39.28,75500.0,29.1108,29.1405,29.1108,29.1331,75500.0
2011-02-28 11:55:00,39.29,39.29,39.24,39.24,29000.0,29.1405,29.1405,29.1034,29.1034,29000.0
2011-02-28 12:00:00,39.24,39.25,39.2,39.22,69300.0,29.1034,29.1108,29.0737,29.0886,69300.0
2011-02-28 12:05:00,39.23,39.24,39.21,39.22,65100.0,29.096,29.1034,29.0811,29.0886,65100.0
2011-02-28 12:10:00,39.22,39.23,39.21,39.21,18700.0,29.0886,29.096,29.0811,29.0811,18700.0
2011-02-28 12:15:00,39.2,39.21,39.19,39.2,15000.0,29.0737,29.0811,29.0663,29.0737,15000.0
2011-02-28 12:20:00,39.2,39.21,39.2,39.21,17100.0,29.0737,29.0811,29.0737,29.0811,17100.0
2011-02-28 12:25:00,39.2,39.23,39.2,39.23,11400.0,29.0737,29.096,29.0737,29.096,11400.0
2011-02-28 12:30:00,39.23,39.27,39.22,39.27,11100.0,29.096,29.1256,29.0886,29.1256,11100.0
2011-02-28 12:35:00,39.27,39.27,39.24,39.26,11800.0,29.1256,29.1256,29.1034,29.1182,11800.0
2011-02-28 12:40:00,39.26,39.26,39.24,39.26,16100.0,29.1182,29.1182,29.1034,29.1182,16100.0
2011-02-28 12:45:00,39.26,39.27,39.2,39.2,19700.0,29.1182,29.1256,29.0737,29.0737,19700.0
2011-02-28 12:50:00,39.2,39.22,39.16,39.16,21600.0,29.0737,29.0886,29.0441,29.0441,21600.0
2011-02-28 12:55:00,39.16,39.16,39.09,39.09,210900.0,29.0441,29.0441,28.9921,28.9921,210900.0
2011-02-28 13:00:00,39.09,39.1,39.06,39.06,84500.0,28.9921,28.9995,28.9699,28.9699,84500.0
2011-02-28 13:05:00,39.06,39.09,39.05,39.09,62300.0,28.9699,28.9921,28.9625,28.9921,62300.0
2011-02-28 13:10:00,39.09,39.15,39.09,39.14,137600.0,28.9921,29.0366,28.9921,29.0292,137600.0
2011-02-28 13:15:00,39.15,39.16,39.1,39.13,43800.0,29.0366,29.0441,28.9995,29.0218,43800.0
2011-02-28 13:20:00,39.11,39.12,39.07,39.08,49500.0,29.007,29.0144,28.9773,28.9847,49500.0
2011-02-28 13:25:00,39.08,39.09,39.03,39.07,48800.0,28.9847,28.9921,28.9476,28.9773,48800.0
2011-02-28 13:30:00,39.08,39.1,39.06,39.1,103100.0,28.9847,28.9995,28.9699,28.9995,103100.0
2011-02-28 13:35:00,39.11,39.12,39.08,39.11,45800.0,29.007,29.0144,28.9847,29.007,45800.0
2011-02-28 13:40:00,39.12,39.14,39.1,39.1,43200.0,29.0144,29.0292,28.9995,28.9995,43200.0
2011-02-28 13:45:00,39.09,39.11,39.06,39.09,45800.0,28.9921,29.007,28.9699,28.9921,45800.0
2011-02-28 13:50:00,39.09,39.11,39.06,39.07,103500.0,28.9921,29.007,28.9699,28.9773,103500.0
2011-02-28 13:55:00,39.07,39.11,39.06,39.06,73800.0,28.9773,29.007,28.9699,28.9699,73800.0
2011-02-28 14:00:00,39.05,39.06,39.01,39.03,67500.0,28.9625,28.9699,28.9328,28.9476,67500.0
2011-02-28 14:05:00,39.04,39.07,39.04,39.06,65300.0,28.955,28.9773,28.955,28.9699,65300.0
2011-02-28 14:10:00,39.06,39.12,39.06,39.1,114000.0,28.9699,29.0144,28.9699,28.9995,114000.0
2011-02-28 14:15:00,39.11,39.15,39.11,39.13,55100.0,29.007,29.0366,29.007,29.0218,55100.0
2011-02-28 14:20:00,39.13,39.14,39.11,39.12,44300.0,29.0218,29.0292,29.007,29.0144,44300.0
2011-02-28 14:25:00,39.12,39.16,39.12,39.16,92900.0,29.0144,29.0441,29.0144,29.0441,92900.0
2011-02-28 14:30:00,39.16,39.2,39.16,39.18,98000.0,29.0441,29.0737,29.0441,29.0589,98000.0
2011-02-28 14:35:00,39.17,39.22,39.16,39.22,46900.0,29.0515,29.0886,29.0441,29.0886,46900.0
2011-02-28 14:40:00,39.22,39.22,39.17,39.19,53900.0,29.0886,29.0886,29.0515,29.0663,53900.0
2011-02-28 14:45:00,39.19,39.2,39.15,39.15,50700.0,29.0663,29.0737,29.0366,29.0366,50700.0
2011-02-28 14:50:00,39.15,39.17,39.14,39.17,41700.0,29.0366,29.0515,29.0292,29.0515,41700.0
2011-02-28 14:55:00,39.17,39.25,39.17,39.25,88700.0,29.0515,29.1108,29.0515,29.1108,88700.0
2011-02-28 15:00:00,39.24,39.25,39.22,39.22,97900.0,29.1034,29.1108,29.0886,29.0886,97900.0
2011-02-28 15:05:00,39.23,39.23,39.19,39.2,51400.0,29.096,29.096,29.0663,29.0737,51400.0
2011-02-28 15:10:00,39.2,39.24,39.2,39.24,47800.0,29.0737,29.1034,29.0737,29.1034,47800.0
2011-02-28 15:15:00,39.24,39.26,39.23,39.25,26900.0,29.1034,29.1182,29.096,29.1108,26900.0
2011-02-28 15:20:00,39.25,39.27,39.22,39.25,639800.0,29.1108,29.1256,29.0886,29.1108,639800.0
2011-02-28 15:25:00,39.25,39.29,39.25,39.28,97300.0,29.1108,29.1405,29.1108,29.1331,97300.0
2011-02-28 15:30:00,39.28,39.35,39.28,39.35,55400.0,29.1331,29.185,29.1331,29.185,55400.0
2011-02-28 15:35:00,39.35,39.38,39.34,39.36,88600.0,29.185,29.2072,29.1776,29.1924,88600.0
2011-02-28 15:40:00,39.36,39.36,39.32,39.33,99400.0,29.1924,29.1924,29.1627,29.1701,99400.0
2011-02-28 15:45:00,39.32,39.34,39.28,39.33,252500.0,29.1627,29.1776,29.1331,29.1701,252500.0
2011-02-28 15:50:00,39.33,39.39,39.32,39.38,281400.0,29.1701,29.2146,29.1627,29.2072,281400.0
2011-02-28 15:55:00,39.38,39.44,39.36,39.44,548300.0,29.2072,29.2517,29.1924,29.2517,548300.0
2011-03-01 09:30:00,39.55,39.64,39.53,39.59,211200.0,29.3333,29.4001,29.3185,29.363,211200.0
2011-03-01 09:35:00,39.59,39.6,39.47,39.55,314100.0,29.363,29.3704,29.274,29.3333,314100.0
2011-03-01 09:40:00,39.55,39.55,39.39,39.41,390600.0,29.3333,29.3333,29.2146,29.2295,390600.0
2011-03-01 09:45:00,39.41,39.47,39.35,39.43,284300.0,29.2295,29.274,29.185,29.2443,284300.0
2011-03-01 09:50:00,39.44,39.44,39.38,39.38,182400.0,29.2517,29.2517,29.2072,29.2072,182400.0
2011-03-01 09:55:00,39.38,39.39,39.29,39.36,188500.0,29.2072,29.2146,29.1405,29.1924,188500.0
2011-03-01 10:00:00,39.37,39.4,39.28,39.29,496400.0,29.1998,29.2221,29.1331,29.1405,496400.0
2011-03-01 10:05:00,39.29,39.29,39.11,39.14,255600.0,29.1405,29.1405,29.007,29.0292,255600.0
2011-03-01 10:10:00,39.13,39.13,39.02,39.13,344500.0,29.0218,29.0218,28.9402,29.0218,344500.0
2011-03-01 10:15:00,39.13,39.14,38.98,38.98,154400.0,29.0218,29.0292,28.9105,28.9105,154400.0
2011-03-01 10:20:00,38.98,39.09,38.97,39.07,129500.0,28.9105,28.9921,28.9031,28.9773,129500.0
2011-03-01 10:25:00,39.06,39.07,38.93,38.93,148900.0,28.9699,28.9773,28.8735,28.8735,148900.0
2011-03-01 10:30:00,38.92,39.0,38.88,38.97,152000.0,28.866,28.9254,28.8364,28.9031,152000.0
2011-03-01 10:35:00,38.96,39.02,38.95,39.0,96200.0,28.8957,28.9402,28.8883,28.9254,96200.0
2011-03-01 10:40:00,39.0,39.13,39.0,39.1,172800.0,28.9254,29.0218,28.9254,28.9995,172800.0
2011-03-01 10:45:00,39.11,39.15,39.1,39.11,145600.0,29.007,29.0366,28.9995,29.007,145600.0
2011-03-01 10:50:00,39.12,39.18,39.12,39.17,200700.0,29.0144,29.0589,29.0144,29.0515,200700.0
2011-03-01 10:55:00,39.18,39.25,39.17,39.23,253200.0,29.0589,29.1108,29.0515,29.096,253200.0
2011-03-01 11:00:00,39.24,39.28,39.19,39.19,176300.0,29.1034,29.1331,29.0663,29.0663,176300.0
2011-03-01 11:05:00,39.19,39.2,39.16,39.18,183900.0,29.0663,29.0737,29.0441,29.0589,183900.0
2011-03-01 11:10:00,39.18,39.23,39.13,39.16,239700.0,29.0589,29.096,29.0218,29.0441,239700.0
2011-03-01 11:15:00,39.15,39.18,39.13,39.16,102500.0,29.0366,29.0589,29.0218,29.0441,102500.0
2011-03-01 11:20:00,39.16,39.18,39.08,39.08,49300.0,29.0441,29.0589,28.9847,28.9847,49300.0
2011-03-01 11:25:00,39.08,39.08,38.99,39.0,137800.0,28.9847,28.9847,28.918,28.9254,137800.0
2011-03-01 11:30:00,38.99,39.01,38.97,39.01,118900.0,28.918,28.9328,28.9031,28.9328,118900.0
2011-03-01 11:35:00,39.01,39.08,38.99,39.01,216100.0,28.9328,28.9847,28.918,28.9328,216100.0
2011-03-01 11:40:00,39.01,39.05,38.98,39.03,102000.0,28.9328,28.9625,28.9105,28.9476,102000.0
2011-03-01 11:45:00,39.04,39.06,38.96,38.97,67900.0,28.955,28.9699,28.8957,28.9031,67900.0
2011-03-01 11:50:00,38.97,38.97,38.9,38.91,344700.0,28.9031,28.9031,28.8512,28.8586,344700.0
2011-03-01 11:55:00,38.91,38.93,38.83,38.84,205000.0,28.8586,28.8735,28.7993,28.8067,205000.0
2011-03-01 12:00:00,38.83,38.84,38.76,38.84,123900.0,28.7993,28.8067,28.7474,28.8067,123900.0
2011-03-01 12:05:00,38.83,38.89,38.83,38.86,95700.0,28.7993,28.8438,28.7993,28.8215,95700.0
2011-03-01 12:10:00,38.86,38.88,38.83,38.83,49600.0,28.8215,28.8364,28.7993,28.7993,49600.0
2011-03-01 12:15:00,38.84,38.84,38.81,38.83,48300.0,28.8067,28.8067,28.7845,28.7993,48300.0
2011-03-01 12:20:00,38.83,38.86,38.81,38.84,53600.0,28.7993,28.8215,28.7845,28.8067,53600.0
2011-03-01 12:25:00,38.84,38.86,38.78,38.8,154000.0,28.8067,28.8215,28.7622,28.777,154000.0
2011-03-01 12:30:00,38.8,38.88,38.79,38.85,189800.0,28.777,28.8364,28.7696,28.8141,189800.0
2011-03-01 12:35:00,38.85,38.9,38.85,38.88,28200.0,28.8141,28.8512,28.8141,28.8364,28200.0
2011-03-01 12:40:00,38.89,38.95,38.89,38.95,291200.0,28.8438,28.8883,28.8438,28.8883,291200.0
2011-03-01 12:45:00,38.95,38.97,38.93,38.94,22400.0,28.8883,28.9031,28.8735,28.8809,22400.0
2011-03-01 12:50:00,38.94,38.96,38.89,38.9,78500.0,28.8809,28.8957,28.8438,28.8512,78500.0
2011-03-01 12:55:00,38.9,38.93,38.86,38.89,122900.0,28.8512,28.8735,28.8215,28.8438,122900.0
2011-03-01 13:00:00,38.88,38.88,38.8,38.83,360200.0,28.8364,28.8364,28.777,28.7993,360200.0
2011-03-01 13:05:00,38.82,38.88,38.81,38.87,103500.0,28.7919,28.8364,28.7845,28.829,103500.0
2011-03-01 13:10:00,38.87,38.93,38.86,38.89,116000.0,28.829,28.8735,28.8215,28.8438,116000.0
2011-03-01 13:15:00,38.89,38.89,38.83,38.88,103800.0,28.8438,28.8438,28.7993,28.8364,103800.0
2011-03-01 13:20:00,38.87,38.9,38.81,38.86,308200.0,28.829,28.8512,28.7845,28.8215,308200.0
2011-03-01 13:25:00,38.86,38.89,38.78,38.81,220000.0,28.8215,28.8438,28.7622,28.7845,220000.0
2011-03-01 13:30:00,38.8,38.82,38.79,38.81,51300.0,28.777,28.7919,28.7696,28.7845,51300.0
2011-03-01 13:35:00,38.81,38.84,38.8,38.82,106200.0,28.7845,28.8067,28.777,28.7919,106200.0
2011-03-01 13:40:00,38.82,38.83,38.73,38.73,58900.0,28.7919,28.7993,28.7251,28.7251,58900.0
2011-03-01 13:45:00,38.74,38.81,38.74,38.76,88400.0,28.7325,28.7845,28.7325,28.7474,88400.0
2011-03-01 13:50:00,38.76,38.78,38.73,38.76,82000.0,28.7474,28.7622,28.7251,28.7474,82000.0
2011-03-01 13:55:00,38.76,38.86,38.76,38.83,111800.0,28.7474,28.8215,28.7474,28.7993,111800.0
2011-03-01 14:00:00,38.82,38.83,38.76,38.76,32600.0,28.7919,28.7993,28.7474,28.7474,32600.0
2011-03-01 14:05:00,38.76,38.79,38.73,38.74,195200.0,28.7474,28.7696,28.7251,28.7325,195200.0
2011-03-01 14:10:00,38.75,38.79,38.69,38.71,279900.0,28.74,28.7696,28.6955,28.7103,279900.0
2011-03-01 14:15:00,38.71,38.74,38.66,38.73,83500.0,28.7103,28.7325,28.6732,28.7251,83500.0
2011-03-01 14:20:00,38.74,38.74,38.62,38.63,201600.0,28.7325,28.7325,28.6435,28.651,201600.0
2011-03-01 14:25:00,38.62,38.65,38.58,38.59,151500.0,28.6435,28.6658,28.6139,28.6213,151500.0
2011-03-01 14:30:00,38.59,38.61,38.55,38.56,74000.0,28.6213,28.6361,28.5916,28.599,74000.0
2011-03-01 14:35:00,38.56,38.6,38.55,38.59,68700.0,28.599,28.6287,28.5916,28.6213,68700.0
2011-03-01 14:40:00,38.58,38.62,38.56,38.62,89400.0,28.6139,28.6435,28.599,28.6435,89400.0
2011-03-01 14:45:00,38.62,38.62,38.57,38.6,173900.0,28.6435,28.6435,28.6065,28.6287,173900.0
2011-03-01 14:50:00,38.6,38.68,38.6,38.66,159500.0,28.6287,28.688,28.6287,28.6732,159500.0
2011-03-01 14:55:00,38.67,38.67,38.58,38.59,320100.0,28.6806,28.6806,28.6139,28.6213,320100.0
2011-03-01 15:00:00,38.59,38.65,38.58,38.58,304600.0,28.6213,28.6658,28.6139,28.6139,304600.0
2011-03-01 15:05:00,38.58,38.61,38.51,38.53,145500.0,28.6139,28.6361,28.562,28.5768,145500.0
2011-03-01 15:10:00,38.52,38.55,38.51,38.52,181100.0,28.5694,28.5916,28.562,28.5694,181100.0
2011-03-01 15:15:00,38.53,38.7,38.52,38.7,175100.0,28.5768,28.7029,28.5694,28.7029,175100.0
2011-03-01 15:20:00,38.7,38.72,38.67,38.69,148200.0,28.7029,28.7177,28.6806,28.6955,148200.0
2011-03-01 15:25:00,38.69,38.69,38.62,38.65,222000.0,28.6955,28.6955,28.6435,28.6658,222000.0
2011-03-01 15:30:00,38.65,38.71,38.64,38.7,315700.0,28.6658,28.7103,28.6584,28.7029,315700.0
2011-03-01 15:35:00,38.71,38.73,38.63,38.67,295900.0,28.7103,28.7251,28.651,28.6806,295900.0
2011-03-01 15:40:00,38.67,38.69,38.64,38.65,457400.0,28.6806,28.6955,28.6584,28.6658,457400.0
2011-03-01 15:45:00,38.66,38.68,38.55,38.58,424000.0,28.6732,28.688,28.5916,28.6139,424000.0
2011-03-01 15:50:00,38.59,38.59,38.5,38.52,919700.0,28.6213,28.6213,28.5545,28.5694,919700.0
2011-03-01 15:55:00,38.53,38.57,38.49,38.5,2019100.0,28.5768,28.6065,28.5471,28.5545,2019100.0
2011-03-02 09:30:00,38.44,38.49,38.38,38.41,358300.0,28.51,28.5471,28.4655,28.4878,358300.0
2011-03-02 09:35:00,38.4,38.57,38.4,38.51,187200.0,28.4804,28.6065,28.4804,28.562,187200.0
2011-03-02 09:40:00,38.51,38.68,38.51,38.58,118000.0,28.562,28.688,28.562,28.6139,118000.0
2011-03-02 09:45:00,38.57,38.63,38.52,38.61,175800.0,28.6065,28.651,28.5694,28.6361,175800.0
2011-03-02 09:50:00,38.6,38.64,38.58,38.62,96000.0,28.6287,28.6584,28.6139,28.6435,96000.0
2011-03-02 09:55:00,38.63,38.64,38.58,38.6,136400.0,28.651,28.6584,28.6139,28.6287,136400.0
2011-03-02 10:00:00,38.6,38.65,38.58,38.63,151800.0,28.6287,28.6658,28.6139,28.651,151800.0
2011-03-02 10:05:00,38.63,38.7,38.6,38.61,239600.0,28.651,28.7029,28.6287,28.6361,239600.0
2011-03-02 10:10:00,38.62,38.62,38.55,38.6,54200.0,28.6435,28.6435,28.5916,28.6287,54200.0
2011-03-02 10:15:00,38.61,38.71,38.6,38.7,211300.0,28.6361,28.7103,28.6287,28.7029,211300.0
2011-03-02 10:20:00,38.71,38.73,38.61,38.61,222600.0,28.7103,28.7251,28.6361,28.6361,222600.0
2011-03-02 10:25:00,38.6,38.67,38.6,38.66,170600.0,28.6287,28.6806,28.6287,28.6732,170600.0
2011-03-02 10:30:00,38.66,38.71,38.61,38.69,232600.0,28.6732,28.7103,28.6361,28.6955,232600.0
2011-03-02 10:35:00,38.7,38.83,38.7,38.83,130500.0,28.7029,28.7993,28.7029,28.7993,130500.0
2011-03-02 10:40:00,38.83,38.88,38.78,38.81,187100.0,28.7993,28.8364,28.7622,28.7845,187100.0
2011-03-02 10:45:00,38.8,38.87,38.79,38.84,292900.0,28.777,28.829,28.7696,28.8067,292900.0
2011-03-02 10:50:00,38.84,38.85,38.8,38.81,146300.0,28.8067,28.8141,28.777,28.7845,146300.0
2011-03-02 10:55:00,38.82,38.82,38.76,38.77,132800.0,28.7919,28.7919,28.7474,28.7548,132800.0
2011-03-02 11:00:00,38.78,38.85,38.77,38.84,77700.0,28.7622,28.8141,28.7548,28.8067,77700.0
2011-03-02 11:05:00,38.83,38.85,38.78,38.82,94900.0,28.7993,28.8141,28.7622,28.7919,94900.0
2011-03-02 11:10:00,38.82,38.83,38.78,38.79,97100.0,28.7919,28.7993,28.7622,28.7696,97100.0
2011-03-02 11:15:00,38.78,38.81,38.76,38.78,68000.0,28.7622,28.7845,28.7474,28.7622,68000.0
2011-03-02 11:20:00,38.79,38.79,38.74,38.77,102600.0,28.7696,28.7696,28.7325,28.7548,102600.0
2011-03-02 11:25:00,38.77,38.77,38.7,38.7,105400.0,28.7548,28.7548,28.7029,28.7029,105400.0
2011-03-02 11:30:00,38.7,38.76,38.69,38.75,114000.0,28.7029,28.7474,28.6955,28.74,114000.0
2011-03-02 11:35:00,38.75,38.76,38.66,38.66,89200.0,28.74,28.7474,28.6732,28.6732,89200.0
2011-03-02 11:40:00,38.66,38.7,38.62,38.62,195800.0,28.6732,28.7029,28.6435,28.6435,195800.0
2011-03-02 11:45:00,38.62,38.63,38.57,38.61,112100.0,28.6435,28.651,28.6065,28.6361,112100.0
2011-03-02 11:50:00,38.62,38.64,38.6,38.6,90400.0,28.6435,28.6584,28.6287,28.6287,90400.0
2011-03-02 11:55:00,38.6,38.6,38.55,38.55,106600.0,28.6287,28.6287,28.5916,28.5916,106600.0
2011-03-02 12:00:00,38.55,38.59,38.5,38.58,73900.0,28.5916,28.6213,28.5545,28.6139,73900.0
2011-03-02 12:05:00,38.58,38.61,38.56,38.59,77800.0,28.6139,28.6361,28.599,28.6213,77800.0
2011-03-02 12:10:00,38.59,38.61,38.54,38.54,123000.0,28.6213,28.6361,28.5842,28.5842,123000.0
2011-03-02 12:15:00,38.53,38.59,38.53,38.59,79700.0,28.5768,28.6213,28.5768,28.6213,79700.0
2011-03-02 12:20:00,38.59,38.66,38.59,38.64,164500.0,28.6213,28.6732,28.6213,28.6584,164500.0
2011-03-02 12:25:00,38.64,38.68,38.64,38.64,43200.0,28.6584,28.688,28.6584,28.6584,43200.0
2011-03-02 12:30:00,38.65,38.69,38.64,38.66,63600.0,28.6658,28.6955,28.6584,28.6732,63600.0
2011-03-02 12:35:00,38.67,38.73,38.67,38.73,85900.0,28.6806,28.7251,28.6806,28.7251,85900.0
2011-03-02 12:40:00,38.73,38.74,38.69,38.69,11700.0,28.7251,28.7325,28.6955,28.6955,11700.0
2011-03-02 12:45:00,38.69,38.72,38.68,38.71,57300.0,28.6955,28.7177,28.688,28.7103,57300.0
2011-03-02 12:50:00,38.71,38.72,38.66,38.67,35900.0,28.7103,28.7177,28.6732,28.6806,35900.0
2011-03-02 12:55:00,38.66,38.66,38.63,38.63,20000.0,28.6732,28.6732,28.651,28.651,20000.0
2011-03-02 13:00:00,38.63,38.67,38.62,38.66,41200.0,28.651,28.6806,28.6435,28.6732,41200.0
2011-03-02 13:05:00,38.67,38.69,38.63,38.63,57900.0,28.6806,28.6955,28.651,28.651,57900.0
2011-03-02 13:10:00,38.63,38.63,38.58,38.6,207600.0,28.651,28.651,28.6139,28.6287,207600.0
2011-03-02 13:15:00,38.6,38.61,38.55,38.56,97000.0,28.6287,28.6361,28.5916,28.599,97000.0
2011-03-02 13:20:00,38.56,38.63,38.56,38.6,166000.0,28.599,28.651,28.599,28.6287,166000.0
2011-03-02 13:25:00,38.6,38.62,38.57,38.58,37200.0,28.6287,28.6435,28.6065,28.6139,37200.0
2011-03-02 13:30:00,38.58,38.61,38.56,38.58,39900.0,28.6139,28.6361,28.599,28.6139,39900.0
2011-03-02 13:35:00,38.58,38.6,38.55,38.58,420500.0,28.6139,28.6287,28.5916,28.6139,420500.0
2011-03-02 13:40:00,38.57,38.57,38.53,38.53,60700.0,28.6065,28.6065,28.5768,28.5768,60700.0
2011-03-02 13:45:00,38.54,38.57,38.51,38.56,111000.0,28.5842,28.6065,28.562,28.599,111000.0
2011-03-02 13:50:00,38.56,38.59,38.54,38.55,65400.0,28.599,28.6213,28.5842,28.5916,65400.0
2011-03-02 13:55:00,38.55,38.56,38.52,38.55,88200.0,28.5916,28.599,28.5694,28.5916,88200.0
2011-03-02 14:00:00,38.55,38.59,38.47,38.49,183100.0,28.5916,28.6213,28.5323,28.5471,183100.0
2011-03-02 14:05:00,38.49,38.61,38.48,38.57,118200.0,28.5471,28.6361,28.5397,28.6065,118200.0
2011-03-02 14:10:00,38.58,38.63,38.58,38.62,126100.0,28.6139,28.651,28.6139,28.6435,126100.0
2011-03-02 14:15:00,38.61,38.66,38.61,38.62,266200.0,28.6361,28.6732,28.6361,28.6435,266200.0
2011-03-02 14:20:00,38.62,38.66,38.6,38.6,245500.0,28.6435,28.6732,28.6287,28.6287,245500.0
2011-03-02 14:25:00,38.59,38.63,38.55,38.57,139600.0,28.6213,28.651,28.5916,28.6065,139600.0
2011-03-02 14:30:00,38.58,38.61,38.55,38.59,76900.0,28.6139,28.6361,28.5916,28.6213,76900.0
2011-03-02 14:35:00,38.59,38.67,38.59,38.61,202100.0,28.6213,28.6806,28.6213,28.6361,202100.0
2011-03-02 14:40:00,38.62,38.7,38.61,38.7,131800.0,28.6435,28.7029,28.6361,28.7029,131800.0
2011-03-02 14:45:00,38.7,38.73,38.67,38.67,157500.0,28.7029,28.7251,28.6806,28.6806,157500.0
2011-03-02 14:50:00,38.68,38.71,38.66,38.67,95100.0,28.688,28.7103,28.6732,28.6806,95100.0
2011-03-02 14:55:00,38.67,38.68,38.63,38.64,220700.0,28.6806,28.688,28.651,28.6584,220700.0
2011-03-02 15:00:00,38.64,38.71,38.64,38.7,83100.0,28.6584,28.7103,28.6584,28.7029,83100.0
2011-03-02 15:05:00,38.71,38.73,38.69,38.72,111000.0,28.7103,28.7251,28.6955,28.7177,111000.0
2011-03-02 15:10:00,38.73,38.73,38.68,38.68,60000.0,28.7251,28.7251,28.688,28.688,60000.0
2011-03-02 15:15:00,38.68,38.69,38.65,38.66,19000.0,28.688,28.6955,28.6658,28.6732,19000.0
2011-03-02 15:20:00,38.67,38.7,38.64,38.66,121500.0,28.6806,28.7029,28.6584,28.6732,121500.0
2011-03-02 15:25:00,38.65,38.7,38.65,38.65,73500.0,28.6658,28.7029,28.6658,28.6658,73500.0
2011-03-02 15:30:00,38.65,38.66,38.62,38.62,24200.0,28.6658,28.6732,28.6435,28.6435,24200.0
2011-03-02 15:35:00,38.62,38.63,38.58,38.61,65800.0,28.6435,28.651,28.6139,28.6361,65800.0
2011-03-02 15:40:00,38.61,38.63,38.58,38.62,98100.0,28.6361,28.651,28.6139,28.6435,98100.0
2011-03-02 15:45:00,38.62,38.65,38.59,38.64,189400.0,28.6435,28.6658,28.6213,28.6584,189400.0
2011-03-02 15:50:00,38.63,38.64,38.58,38.59,135500.0,28.651,28.6584,28.6139,28.6213,135500.0
2011-03-02 15:55:00,38.59,38.62,38.56,38.6,362600.0,28.6213,28.6435,28.599,28.6287,362600.0
2011-03-03 09:30:00,39.08,39.23,39.03,39.14,480900.0,28.9847,29.096,28.9476,29.0292,480900.0
2011-03-03 09:35:00,39.13,39.18,39.05,39.15,173500.0,29.0218,29.0589,28.9625,29.0366,173500.0
2011-03-03 09:40:00,39.15,39.25,39.12,39.25,220500.0,29.0366,29.1108,29.0144,29.1108,220500.0
2011-03-03 09:45:00,39.25,39.27,39.22,39.23,245600.0,29.1108,29.1256,29.0886,29.096,245600.0
2011-03-03 09:50:00,39.23,39.27,39.22,39.22,94600.0,29.096,29.1256,29.0886,29.0886,94600.0
2011-03-03 09:55:00,39.22,39.23,39.18,39.22,115800.0,29.0886,29.096,29.0589,29.0886,115800.0
2011-03-03 10:00:00,39.22,39.23,39.12,39.15,121800.0,29.0886,29.096,29.0144,29.0366,121800.0
2011-03-03 10:05:00,39.15,39.18,39.11,39.17,224700.0,29.0366,29.0589,29.007,29.0515,224700.0
2011-03-03 10:10:00,39.16,39.22,39.15,39.21,72700.0,29.0441,29.0886,29.0366,29.0811,72700.0
2011-03-03 10:15:00,39.22,39.22,39.16,39.16,33900.0,29.0886,29.0886,29.0441,29.0441,33900.0
2011-03-03 10:20:00,39.16,39.16,39.09,39.13,61500.0,29.0441,29.0441,28.9921,29.0218,61500.0
2011-03-03 10:25:00,39.13,39.15,39.07,39.08,115600.0,29.0218,29.0366,28.9773,28.9847,115600.0
2011-03-03 10:30:00,39.09,39.1,39.01,39.03,223200.0,28.9921,28.9995,28.9328,28.9476,223200.0
2011-03-03 10:35:00,39.03,39.08,39.02,39.06,107400.0,28.9476,28.9847,28.9402,28.9699,107400.0
2011-03-03 10:40:00,39.07,39.14,39.07,39.12,146400.0,28.9773,29.0292,28.9773,29.0144,146400.0
2011-03-03 10:45:00,39.12,39.18,39.11,39.14,130300.0,29.0144,29.0589,29.007,29.0292,130300.0
2011-03-03 10:50:00,39.13,39.17,39.11,39.14,116500.0,29.0218,29.0515,29.007,29.0292,116500.0
2011-03-03 10:55:00,39.15,39.17,39.1,39.15,162400.0,29.0366,29.0515,28.9995,29.0366,162400.0
2011-03-03 11:00:00,39.15,39.19,39.15,39.16,61200.0,29.0366,29.0663,29.0366,29.0441,61200.0
2011-03-03 11:05:00,39.17,39.18,39.12,39.16,51800.0,29.0515,29.0589,29.0144,29.0441,51800.0
2011-03-03 11:10:00,39.16,39.17,39.11,39.14,34600.0,29.0441,29.0515,29.007,29.0292,34600.0
2011-03-03 11:15:00,39.14,39.2,39.13,39.18,62800.0,29.0292,29.0737,29.0218,29.0589,62800.0
2011-03-03 11:20:00,39.19,39.2,39.16,39.19,248600.0,29.0663,29.0737,29.0441,29.0663,248600.0
2011-03-03 11:25:00,39.19,39.2,39.17,39.18,69000.0,29.0663,29.0737,29.0515,29.0589,69000.0
2011-03-03 11:30:00,39.18,39.2,39.17,39.18,42400.0,29.0589,29.0737,29.0515,29.0589,42400.0
2011-03-03 11:35:00,39.17,39.17,39.12,39.12,160100.0,29.0515,29.0515,29.0144,29.0144,160100.0
2011-03-03 11:40:00,39.13,39.14,39.1,39.12,107200.0,29.0218,29.0292,28.9995,29.0144,107200.0
2011-03-03 11:45:00,39.12,39.17,39.12,39.14,142900.0,29.0144,29.0515,29.0144,29.0292,142900.0
2011-03-03 11:50:00,39.13,39.2,39.13,39.19,33300.0,29.0218,29.0737,29.0218,29.0663,33300.0
2011-03-03 11:55:00,39.19,39.22,39.19,39.2,19000.0,29.0663,29.0886,29.0663,29.0737,19000.0
2011-03-03 12:00:00,39.2,39.2,39.16,39.16,13900.0,29.0737,29.0737,29.0441,29.0441,13900.0
2011-03-03 12:05:00,39.15,39.15,39.14,39.14,41800.0,29.0366,29.0366,29.0292,29.0292,41800.0
2011-03-03 12:10:00,39.15,39.16,39.13,39.13,79900.0,29.0366,29.0441,29.0218,29.0218,79900.0
2011-03-03 12:15:00,39.14,39.15,39.12,39.12,16400.0,29.0292,29.0366,29.0144,29.0144,16400.0
2011-03-03 12:20:00,39.13,39.16,39.11,39.14,64900.0,29.0218,29.0441,29.007,29.0292,64900.0
2011-03-03 12:25:00,39.15,39.16,39.14,39.14,39400.0,29.0366,29.0441,29.0292,29.0292,39400.0
2011-03-03 12:30:00,39.13,39.15,39.13,39.13,13900.0,29.0218,29.0366,29.0218,29.0218,13900.0
2011-03-03 12:35:00,39.13,39.15,39.13,39.13,28900.0,29.0218,29.0366,29.0218,29.0218,28900.0
2011-03-03 12:40:00,39.13,39.17,39.12,39.16,83600.0,29.0218,29.0515,29.0144,29.0441,83600.0
2011-03-03 12:45:00,39.16,39.18,39.14,39.17,72600.0,29.0441,29.0589,29.0292,29.0515,72600.0
2011-03-03 12:50:00,39.17,39.18,39.15,39.18,16100.0,29.0515,29.0589,29.0366,29.0589,16100.0
2011-03-03 12:55:00,39.18,39.18,39.17,39.18,24100.0,29.0589,29.0589,29.0515,29.0589,24100.0
2011-03-03 13:00:00,39.18,39.21,39.18,39.19,26500.0,29.0589,29.0811,29.0589,29.0663,26500.0
2011-03-03 13:05:00,39.18,39.19,39.17,39.18,6500.0,29.0589,29.0663,29.0515,29.0589,6500.0
2011-03-03 13:10:00,39.18,39.19,39.17,39.19,31100.0,29.0589,29.0663,29.0515,29.0663,31100.0
2011-03-03 13:15:00,39.19,39.22,39.19,39.2,36200.0,29.0663,29.0886,29.0663,29.0737,36200.0
2011-03-03 13:20:00,39.2,39.2,39.18,39.19,43100.0,29.0737,29.0737,29.0589,29.0663,43100.0
2011-03-03 13:25:00,39.19,39.22,39.17,39.18,102600.0,29.0663,29.0886,29.0515,29.0589,102600.0
2011-03-03 13:30:00,39.17,39.2,39.17,39.2,38000.0,29.0515,29.0737,29.0515,29.0737,38000.0
2011-03-03 13:35:00,39.2,39.21,39.17,39.2,18700.0,29.0737,29.0811,29.0515,29.0737,18700.0
2011-03-03 13:40:00,39.19,39.22,39.18,39.19,37400.0,29.0663,29.0886,29.0589,29.0663,37400.0
2011-03-03 13:45:00,39.19,39.23,39.19,39.23,18700.0,29.0663,29.096,29.0663,29.096,18700.0
2011-03-03 13:50:00,39.22,39.22,39.2,39.22,56200.0,29.0886,29.0886,29.0737,29.0886,56200.0
2011-03-03 13:55:00,39.21,39.23,39.2,39.22,97600.0,29.0811,29.096,29.0737,29.0886,97600.0
2011-03-03 14:00:00,39.21,39.3,39.21,39.3,68200.0,29.0811,29.1479,29.0811,29.1479,68200.0
2011-03-03 14:05:00,39.3,39.3,39.26,39.27,16900.0,29.1479,29.1479,29.1182,29.1256,16900.0
2011-03-03 14:10:00,39.27,39.34,39.27,39.33,74200.0,29.1256,29.1776,29.1256,29.1701,74200.0
2011-03-03 14:15:00,39.33,39.36,39.33,39.34,22400.0,29.1701,29.1924,29.1701,29.1776,22400.0
2011-03-03 14:20:00,39.33,39.34,39.31,39.31,30400.0,29.1701,29.1776,29.1553,29.1553,30400.0
2011-03-03 14:25:00,39.31,39.32,39.29,39.3,30100.0,29.1553,29.1627,29.1405,29.1479,30100.0
2011-03-03 14:30:00,39.31,39.32,39.28,39.3,70900.0,29.1553,29.1627,29.1331,29.1479,70900.0
2011-03-03 14:35:00,39.3,39.35,39.3,39.33,63400.0,29.1479,29.185,29.1479,29.1701,63400.0
2011-03-03 14:40:00,39.32,39.35,39.31,39.34,70600.0,29.1627,29.185,29.1553,29.1776,70600.0
2011-03-03 14:45:00,39.34,39.35,39.33,39.33,29100.0,29.1776,29.185,29.1701,29.1701,29100.0
2011-03-03 14:50:00,39.34,39.36,39.33,39.34,31100.0,29.1776,29.1924,29.1701,29.1776,31100.0
2011-03-03 14:55:00,39.33,39.36,39.33,39.35,141000.0,29.1701,29.1924,29.1701,29.185,141000.0
2011-03-03 15:00:00,39.35,39.36,39.34,39.35,65500.0,29.185,29.1924,29.1776,29.185,65500.0
2011-03-03 15:05:00,39.35,39.4,39.35,39.35,89200.0,29.185,29.2221,29.185,29.185,89200.0
2011-03-03 15:10:00,39.34,39.36,39.33,39.33,44800.0,29.1776,29.1924,29.1701,29.1701,44800.0
2011-03-03 15:15:00,39.33,39.36,39.33,39.34,19800.0,29.1701,29.1924,29.1701,29.1776,19800.0
2011-03-03 15:20:00,39.35,39.37,39.34,39.35,32700.0,29.185,29.1998,29.1776,29.185,32700.0
2011-03-03 15:25:00,39.35,39.36,39.34,39.36,54900.0,29.185,29.1924,29.1776,29.1924,54900.0
2011-03-03 15:30:00,39.36,39.36,39.3,39.32,240900.0,29.1924,29.1924,29.1479,29.1627,240900.0
2011-03-03 15:35:00,39.31,39.35,39.3,39.34,186600.0,29.1553,29.185,29.1479,29.1776,186600.0
2011-03-03 15:40:00,39.35,39.38,39.35,39.38,366500.0,29.185,29.2072,29.185,29.2072,366500.0
2011-03-03 15:45:00,39.38,39.39,39.36,39.37,148600.0,29.2072,29.2146,29.1924,29.1998,148600.0
2011-03-03 15:50:00,39.37,39.4,39.36,39.39,696300.0,29.1998,29.2221,29.1924,29.2146,696300.0
2011-03-03 15:55:00,39.38,39.39,39.34,39.39,751700.0,29.2072,29.2146,29.1776,29.2146,751700.0
2011-03-04 09:30:00,39.45,39.46,39.37,39.37,162900.0,29.2591,29.2666,29.1998,29.1998,162900.0
2011-03-04 09:35:00,39.37,39.38,39.24,39.36,336200.0,29.1998,29.2072,29.1034,29.1924,336200.0
2011-03-04 09:40:00,39.36,39.39,39.3,39.3,137500.0,29.1924,29.2146,29.1479,29.1479,137500.0
2011-03-04 09:45:00,39.3,39.4,39.29,39.38,397100.0,29.1479,29.2221,29.1405,29.2072,397100.0
2011-03-04 09:50:00,39.38,39.38,39.31,39.34,203300.0,29.2072,29.2072,29.1553,29.1776,203300.0
2011-03-04 09:55:00,39.34,39.38,39.32,39.34,176300.0,29.1776,29.2072,29.1627,29.1776,176300.0
2011-03-04 10:00:00,39.35,39.39,39.29,39.29,239700.0,29.185,29.2146,29.1405,29.1405,239700.0
2011-03-04 10:05:00,39.28,39.3,39.11,39.13,270500.0,29.1331,29.1479,29.007,29.0218,270500.0
2011-03-04 10:10:00,39.12,39.14,39.05,39.07,423600.0,29.0144,29.0292,28.9625,28.9773,423600.0
2011-03-04 10:15:00,39.07,39.11,39.06,39.1,133300.0,28.9773,29.007,28.9699,28.9995,133300.0
2011-03-04 10:20:00,39.09,39.1,39.06,39.08,295900.0,28.9921,28.9995,28.9699,28.9847,295900.0
2011-03-04 10:25:00,39.08,39.13,39.02,39.12,402700.0,28.9847,29.0218,28.9402,29.0144,402700.0
2011-03-04 10:30:00,39.12,39.18,39.1,39.18,226100.0,29.0144,29.0589,28.9995,29.0589,226100.0
2011-03-04 10:35:00,39.19,39.19,39.09,39.14,314400.0,29.0663,29.0663,28.9921,29.0292,314400.0
2011-03-04 10:40:00,39.15,39.17,39.13,39.14,143500.0,29.0366,29.0515,29.0218,29.0292,143500.0
2011-03-04 10:45:00,39.15,39.19,39.13,39.18,121300.0,29.0366,29.0663,29.0218,29.0589,121300.0
2011-03-04 10:50:00,39.18,39.22,39.16,39.21,50700.0,29.0589,29.0886,29.0441,29.0811,50700.0
2011-03-04 10:55:00,39.21,39.26,39.21,39.24,73100.0,29.0811,29.1182,29.0811,29.1034,73100.0
2011-03-04 11:00:00,39.24,39.25,39.2,39.2,86900.0,29.1034,29.1108,29.0737,29.0737,86900.0
2011-03-04 11:05:00,39.21,39.22,39.13,39.15,116300.0,29.0811,29.0886,29.0218,29.0366,116300.0
2011-03-04 11:10:00,39.15,39.17,39.11,39.16,104100.0,29.0366,29.0515,29.007,29.0441,104100.0
2011-03-04 11:15:00,39.17,39.19,39.12,39.17,141900.0,29.0515,29.0663,29.0144,29.0515,141900.0
2011-03-04 11:20:00,39.17,39.18,39.14,39.16,45500.0,29.0515,29.0589,29.0292,29.0441,45500.0
2011-03-04 11:25:00,39.15,39.17,39.14,39.15,69300.0,29.0366,29.0515,29.0292,29.0366,69300.0
2011-03-04 11:30:00,39.15,39.24,39.1,39.21,300500.0,29.0366,29.1034,28.9995,29.0811,300500.0
2011-03-04 11:35:00,39.22,39.24,39.18,39.24,88300.0,29.0886,29.1034,29.0589,29.1034,88300.0
2011-03-04 11:40:00,39.24,39.25,39.21,39.22,75600.0,29.1034,29.1108,29.0811,29.0886,75600.0
2011-03-04 11:45:00,39.22,39.24,39.18,39.18,45500.0,29.0886,29.1034,29.0589,29.0589,45500.0
2011-03-04 11:50:00,39.19,39.21,39.18,39.2,178500.0,29.0663,29.0811,29.0589,29.0737,178500.0
2011-03-04 11:55:00,39.2,39.2,39.09,39.11,172800.0,29.0737,29.0737,28.9921,29.007,172800.0
2011-03-04 12:00:00,39.1,39.11,39.06,39.07,113500.0,28.9995,29.007,28.9699,28.9773,113500.0
2011-03-04 12:05:00,39.07,39.08,39.04,39.05,137900.0,28.9773,28.9847,28.955,28.9625,137900.0
2011-03-04 12:10:00,39.05,39.06,38.95,38.95,242700.0,28.9625,28.9699,28.8883,28.8883,242700.0
2011-03-04 12:15:00,38.95,38.97,38.94,38.95,97100.0,28.8883,28.9031,28.8809,28.8883,97100.0
2011-03-04 12:20:00,38.95,38.95,38.85,38.88,146100.0,28.8883,28.8883,28.8141,28.8364,146100.0
2011-03-04 12:25:00,38.88,38.89,38.86,38.89,140100.0,28.8364,28.8438,28.8215,28.8438,140100.0
2011-03-04 12:30:00,38.89,38.9,38.83,38.88,190000.0,28.8438,28.8512,28.7993,28.8364,190000.0
2011-03-04 12:35:00,38.88,38.93,38.86,38.93,132500.0,28.8364,28.8735,28.8215,28.8735,132500.0
2011-03-04 12:40:00,38.92,38.94,38.91,38.94,74000.0,28.866,28.8809,28.8586,28.8809,74000.0
2011-03-04 12:45:00,38.94,38.98,38.94,38.97,63800.0,28.8809,28.9105,28.8809,28.9031,63800.0
2011-03-04 12:50:00,38.97,38.97,38.93,38.93,68200.0,28.9031,28.9031,28.8735,28.8735,68200.0
2011-03-04 12:55:00,38.93,38.94,38.92,38.92,78600.0,28.8735,28.8809,28.866,28.866,78600.0
2011-03-04 13:00:00,38.93,38.97,38.93,38.93,91500.0,28.8735,28.9031,28.8735,28.8735,91500.0
2011-03-04 13:05:00,38.94,38.98,38.94,38.95,137000.0,28.8809,28.9105,28.8809,28.8883,137000.0
2011-03-04 13:10:00,38.96,38.96,38.88,38.88,53500.0,28.8957,28.8957,28.8364,28.8364,53500.0
2011-03-04 13:15:00,38.89,38.9,38.87,38.89,76700.0,28.8438,28.8512,28.829,28.8438,76700.0
2011-03-04 13:20:00,38.89,38.91,38.88,38.9,38900.0,28.8438,28.8586,28.8364,28.8512,38900.0
2011-03-04 13:25:00,38.9,38.91,38.87,38.91,89400.0,28.8512,28.8586,28.829,28.8586,89400.0
2011-03-04 13:30:00,38.9,38.95,38.9,38.95,77100.0,28.8512,28.8883,28.8512,28.8883,77100.0
2011-03-04 13:35:00,38.94,38.99,38.94,38.98,53500.0,28.8809,28.918,28.8809,28.9105,53500.0
2011-03-04 13:40:00,38.98,38.98,38.9,38.9,107400.0,28.9105,28.9105,28.8512,28.8512,107400.0
2011-03-04 13:45:00,38.9,38.9,38.86,38.87,78700.0,28.8512,28.8512,28.8215,28.829,78700.0
2011-03-04 13:50:00,38.88,38.91,38.83,38.83,130300.0,28.8364,28.8586,28.7993,28.7993,130300.0
2011-03-04 13:55:00,38.84,38.88,38.82,38.85,75900.0,28.8067,28.8364,28.7919,28.8141,75900.0
2011-03-04 14:00:00,38.85,38.85,38.82,38.84,26600.0,28.8141,28.8141,28.7919,28.8067,26600.0
2011-03-04 14:05:00,38.83,38.83,38.81,38.81,47600.0,28.7993,28.7993,28.7845,28.7845,47600.0
2011-03-04 14:10:00,38.81,38.85,38.8,38.83,52900.0,28.7845,28.8141,28.777,28.7993,52900.0
2011-03-04 14:15:00,38.82,38.82,38.78,38.82,42800.0,28.7919,28.7919,28.7622,28.7919,42800.0
2011-03-04 14:20:00,38.82,38.84,38.79,38.83,102000.0,28.7919,28.8067,28.7696,28.7993,102000.0
2011-03-04 14:25:00,38.83,38.88,38.83,38.86,76000.0,28.7993,28.8364,28.7993,28.8215,76000.0
2011-03-04 14:30:00,38.86,38.88,38.85,38.86,20000.0,28.8215,28.8364,28.8141,28.8215,20000.0
2011-03-04 14:35:00,38.86,38.86,38.82,38.85,25600.0,28.8215,28.8215,28.7919,28.8141,25600.0
2011-03-04 14:40:00,38.86,38.89,38.84,38.88,17900.0,28.8215,28.8438,28.8067,28.8364,17900.0
2011-03-04 14:45:00,38.88,38.89,38.84,38.86,35600.0,28.8364,28.8438,28.8067,28.8215,35600.0
2011-03-04 14:50:00,38.86,38.88,38.86,38.87,10400.0,28.8215,28.8364,28.8215,28.829,10400.0
2011-03-04 14:55:00,38.86,38.93,38.85,38.93,42100.0,28.8215,28.8735,28.8141,28.8735,42100.0
2011-03-04 15:00:00,38.93,38.99,38.93,38.96,89100.0,28.8735,28.918,28.8735,28.8957,89100.0
2011-03-04 15:05:00,38.95,38.97,38.93,38.93,35500.0,28.8883,28.9031,28.8735,28.8735,35500.0
2011-03-04 15:10:00,38.94,38.96,38.91,38.91,130800.0,28.8809,28.8957,28.8586,28.8586,130800.0
2011-03-04 15:15:00,38.91,38.91,38.86,38.89,53300.0,28.8586,28.8586,28.8215,28.8438,53300.0
2011-03-04 15:20:00,38.9,38.9,38.81,38.84,215400.0,28.8512,28.8512,28.7845,28.8067,215400.0
2011-03-04 15:25:00,38.83,38.85,38.8,38.81,153700.0,28.7993,28.8141,28.777,28.7845,153700.0
2011-03-04 15:30:00,38.82,38.82,38.75,38.77,101200.0,28.7919,28.7919,28.74,28.7548,101200.0
2011-03-04 15:35:00,38.77,38.84,38.76,38.84,104300.0,28.7548,28.8067,28.7474,28.8067,104300.0
2011-03-04 15:40:00,38.84,38.92,38.84,38.91,201700.0,28.8067,28.866,28.8067,28.8586,201700.0
2011-03-04 15:45:00,38.91,39.04,38.91,39.02,477000.0,28.8586,28.955,28.8586,28.9402,477000.0
2011-03-04 15:50:00,39.02,39.13,39.01,39.11,327400.0,28.9402,29.0218,28.9328,29.007,327400.0
2011-03-04 15:55:00,39.11,39.14,39.07,39.07,591200.0,29.007,29.0292,28.9773,28.9773,591200.0
2011-03-07 09:30:00,39.35,39.38,39.27,39.33,93500.0,29.185,29.2072,29.1256,29.1701,93500.0
2011-03-07 09:35:00,39.34,39.38,39.25,39.36,187500.0,29.1776,29.2072,29.1108,29.1924,187500.0
2011-03-07 09:40:00,39.36,39.44,39.32,39.42,397300.0,29.1924,29.2517,29.1627,29.2369,397300.0
2011-03-07 09:45:00,39.42,39.42,39.31,39.35,119100.0,29.2369,29.2369,29.1553,29.185,119100.0
2011-03-07 09:50:00,39.36,39.4,39.24,39.26,500600.0,29.1924,29.2221,29.1034,29.1182,500600.0
2011-03-07 09:55:00,39.27,39.37,39.27,39.35,196300.0,29.1256,29.1998,29.1256,29.185,196300.0
2011-03-07 10:00:00,39.36,39.38,39.26,39.29,155500.0,29.1924,29.2072,29.1182,29.1405,155500.0
2011-03-07 10:05:00,39.3,39.3,39.22,39.26,139100.0,29.1479,29.1479,29.0886,29.1182,139100.0
2011-03-07 10:10:00,39.25,39.26,39.16,39.18,298500.0,29.1108,29.1182,29.0441,29.0589,298500.0
2011-03-07 10:15:00,39.17,39.18,39.1,39.1,185300.0,29.0515,29.0589,28.9995,28.9995,185300.0
2011-03-07 10:20:00,39.1,39.18,39.09,39.17,108700.0,28.9995,29.0589,28.9921,29.0515,108700.0
2011-03-07 10:25:00,39.17,39.2,39.13,39.17,110400.0,29.0515,29.0737,29.0218,29.0515,110400.0
2011-03-07 10:30:00,39.18,39.19,39.09,39.11,162900.0,29.0589,29.0663,28.9921,29.007,162900.0
2011-03-07 10:35:00,39.11,39.11,38.97,38.98,247500.0,29.007,29.007,28.9031,28.9105,247500.0
2011-03-07 10:40:00,38.98,39.01,38.9,38.93,394300.0,28.9105,28.9328,28.8512,28.8735,394300.0
2011-03-07 10:45:00,38.92,38.94,38.88,38.92,162000.0,28.866,28.8809,28.8364,28.866,162000.0
2011-03-07 10:50:00,38.93,38.96,38.8,38.8,91800.0,28.8735,28.8957,28.777,28.777,91800.0
2011-03-07 10:55:00,38.8,38.88,38.79,38.84,200900.0,28.777,28.8364,28.7696,28.8067,200900.0
2011-03-07 11:00:00,38.84,38.84,38.76,38.8,452900.0,28.8067,28.8067,28.7474,28.777,452900.0
2011-03-07 11:05:00,38.8,38.8,38.71,38.76,431400.0,28.777,28.777,28.7103,28.7474,431400.0
2011-03-07 11:10:00,38.76,38.76,38.68,38.7,80400.0,28.7474,28.7474,28.688,28.7029,80400.0
2011-03-07 11:15:00,38.69,38.83,38.69,38.81,294000.0,28.6955,28.7993,28.6955,28.7845,294000.0
2011-03-07 11:20:00,38.81,38.82,38.75,38.78,185300.0,28.7845,28.7919,28.74,28.7622,185300.0
2011-03-07 11:25:00,38.78,38.78,38.6,38.6,458200.0,28.7622,28.7622,28.6287,28.6287,458200.0
2011-03-07 11:30:00,38.59,38.6,38.49,38.49,1270900.0,28.6213,28.6287,28.5471,28.5471,1270900.0
2011-03-07 11:35:00,38.49,38.65,38.48,38.65,693800.0,28.5471,28.6658,28.5397,28.6658,693800.0
2011-03-07 11:40:00,38.65,38.68,38.57,38.57,108700.0,28.6658,28.688,28.6065,28.6065,108700.0
2011-03-07 11:45:00,38.57,38.58,38.49,38.5,78700.0,28.6065,28.6139,28.5471,28.5545,78700.0
2011-03-07 11:50:00,38.51,38.51,38.46,38.5,220200.0,28.562,28.562,28.5249,28.5545,220200.0
2011-03-07 11:55:00,38.51,38.52,38.42,38.43,614900.0,28.562,28.5694,28.4952,28.5026,614900.0
2011-03-07 12:00:00,38.42,38.44,38.39,38.4,94700.0,28.4952,28.51,28.473,28.4804,94700.0
2011-03-07 12:05:00,38.4,38.47,38.35,38.47,707500.0,28.4804,28.5323,28.4433,28.5323,707500.0
2011-03-07 12:10:00,38.46,38.5,38.44,38.5,268500.0,28.5249,28.5545,28.51,28.5545,268500.0
2011-03-07 12:15:00,38.5,38.5,38.46,38.46,103400.0,28.5545,28.5545,28.5249,28.5249,103400.0
2011-03-07 12:20:00,38.46,38.48,38.43,38.45,61500.0,28.5249,28.5397,28.5026,28.5175,61500.0
2011-03-07 12:25:00,38.45,38.49,38.41,38.41,157700.0,28.5175,28.5471,28.4878,28.4878,157700.0
2011-03-07 12:30:00,38.42,38.46,38.39,38.45,202600.0,28.4952,28.5249,28.473,28.5175,202600.0
2011-03-07 12:35:00,38.44,38.47,38.43,38.46,22600.0,28.51,28.5323,28.5026,28.5249,22600.0
2011-03-07 12:40:00,38.46,38.46,38.42,38.42,17900.0,28.5249,28.5249,28.4952,28.4952,17900.0
2011-03-07 12:45:00,38.42,38.42,38.38,38.38,45800.0,28.4952,28.4952,28.4655,28.4655,45800.0
2011-03-07 12:50:00,38.37,38.37,38.33,38.35,82700.0,28.4581,28.4581,28.4285,28.4433,82700.0
2011-03-07 12:55:00,38.34,38.38,38.3,38.32,118700.0,28.4359,28.4655,28.4062,28.421,118700.0
2011-03-07 13:00:00,38.33,38.33,38.25,38.25,46300.0,28.4285,28.4285,28.3691,28.3691,46300.0
2011-03-07 13:05:00,38.26,38.27,38.23,38.24,40600.0,28.3765,28.384,28.3543,28.3617,40600.0
2011-03-07 13:10:00,38.24,38.24,38.19,38.2,82700.0,28.3617,28.3617,28.3246,28.332,82700.0
2011-03-07 13:15:00,38.21,38.29,38.21,38.28,142600.0,28.3395,28.3988,28.3395,28.3914,142600.0
2011-03-07 13:20:00,38.27,38.3,38.26,38.27,68100.0,28.384,28.4062,28.3765,28.384,68100.0
2011-03-07 13:25:00,38.26,38.29,38.25,38.26,29300.0,28.3765,28.3988,28.3691,28.3765,29300.0
2011-03-07 13:30:00,38.25,38.27,38.22,38.26,330300.0,28.3691,28.384,28.3469,28.3765,330300.0
2011-03-07 13:35:00,38.26,38.3,38.25,38.29,36100.0,28.3765,28.4062,28.3691,28.3988,36100.0
2011-03-07 13:40:00,38.3,38.33,38.3,38.3,18200.0,28.4062,28.4285,28.4062,28.4062,18200.0
2011-03-07 13:45:00,38.3,38.35,38.27,38.34,145600.0,28.4062,28.4433,28.384,28.4359,145600.0
2011-03-07 13:50:00,38.33,38.33,38.26,38.32,132900.0,28.4285,28.4285,28.3765,28.421,132900.0
2011-03-07 13:55:00,38.35,38.36,38.32,38.33,107300.0,28.4433,28.4507,28.421,28.4285,107300.0
2011-03-07 14:00:00,38.33,38.4,38.32,38.35,87800.0,28.4285,28.4804,28.421,28.4433,87800.0
2011-03-07 14:05:00,38.36,38.38,38.33,38.33,23100.0,28.4507,28.4655,28.4285,28.4285,23100.0
2011-03-07 14:10:00,38.34,38.34,38.27,38.28,201200.0,28.4359,28.4359,28.384,28.3914,201200.0
2011-03-07 14:15:00,38.28,38.39,38.28,38.39,128400.0,28.3914,28.473,28.3914,28.473,128400.0
2011-03-07 14:20:00,38.39,38.4,38.34,38.34,127800.0,28.473,28.4804,28.4359,28.4359,127800.0
2011-03-07 14:25:00,38.34,38.38,38.33,38.35,30800.0,28.4359,28.4655,28.4285,28.4433,30800.0
2011-03-07 14:30:00,38.35,38.39,38.34,38.37,46000.0,28.4433,28.473,28.4359,28.4581,46000.0
2011-03-07 14:35:00,38.37,38.39,38.35,38.36,53000.0,28.4581,28.473,28.4433,28.4507,53000.0
2011-03-07 14:40:00,38.35,38.35,38.3,38.31,102300.0,28.4433,28.4433,28.4062,28.4136,102300.0
2011-03-07 14:45:00,38.31,38.39,38.31,38.34,29800.0,28.4136,28.473,28.4136,28.4359,29800.0
2011-03-07 14:50:00,38.35,38.36,38.32,38.35,10100.0,28.4433,28.4507,28.421,28.4433,10100.0
2011-03-07 14:55:00,38.36,38.4,38.33,38.37,212100.0,28.4507,28.4804,28.4285,28.4581,212100.0
2011-03-07 15:00:00,38.35,38.36,38.29,38.33,130300.0,28.4433,28.4507,28.3988,28.4285,130300.0
2011-03-07 15:05:00,38.34,38.38,38.32,38.36,50200.0,28.4359,28.4655,28.421,28.4507,50200.0
2011-03-07 15:10:00,38.36,38.45,38.36,38.43,212300.0,28.4507,28.5175,28.4507,28.5026,212300.0
2011-03-07 15:15:00,38.43,38.45,38.4,38.43,60500.0,28.5026,28.5175,28.4804,28.5026,60500.0
2011-03-07 15:20:00,38.42,38.44,38.39,38.44,254200.0,28.4952,28.51,28.473,28.51,254200.0
2011-03-07 15:25:00,38.44,38.51,38.42,38.47,257700.0,28.51,28.562,28.4952,28.5323,257700.0
2011-03-07 15:30:00,38.47,38.52,38.43,38.51,431600.0,28.5323,28.5694,28.5026,28.562,431600.0
2011-03-07 15:35:00,38.51,38.58,38.5,38.53,593200.0,28.562,28.6139,28.5545,28.5768,593200.0
2011-03-07 15:40:00,38.53,38.57,38.51,38.54,328800.0,28.5768,28.6065,28.562,28.5842,328800.0
2011-03-07 15:45:00,38.53,38.57,38.5,38.51,525500.0,28.5768,28.6065,28.5545,28.562,525500.0
2011-03-07 15:50:00,38.51,38.51,38.43,38.45,719400.0,28.562,28.562,28.5026,28.5175,719400.0
2011-03-07 15:55:00,38.45,38.47,38.37,38.42,871300.0,28.5175,28.5323,28.4581,28.4952,871300.0
2011-03-08 09:30:00,38.47,38.54,38.39,38.4,251000.0,28.5323,28.5842,28.473,28.4804,251000.0
2011-03-08 09:35:00,38.39,38.39,38.23,38.26,298900.0,28.473,28.473,28.3543,28.3765,298900.0
2011-03-08 09:40:00,38.26,38.28,38.18,38.2,306500.0,28.3765,28.3914,28.3172,28.332,306500.0
2011-03-08 09:45:00,38.19,38.19,38.07,38.1,492700.0,28.3246,28.3246,28.2356,28.2579,492700.0
2011-03-08 09:50:00,38.09,38.2,38.09,38.18,316900.0,28.2505,28.332,28.2505,28.3172,316900.0
2011-03-08 09:55:00,38.18,38.36,38.16,38.36,188500.0,28.3172,28.4507,28.3024,28.4507,188500.0
2011-03-08 10:00:00,38.36,38.57,38.35,38.52,474000.0,28.4507,28.6065,28.4433,28.5694,474000.0
2011-03-08 10:05:00,38.53,38.54,38.43,38.44,195300.0,28.5768,28.5842,28.5026,28.51,195300.0
2011-03-08 10:10:00,38.44,38.57,38.41,38.55,373700.0,28.51,28.6065,28.4878,28.5916,373700.0
2011-03-08 10:15:00,38.56,38.65,38.51,38.52,666800.0,28.599,28.6658,28.562,28.5694,666800.0
2011-03-08 10:20:00,38.53,38.56,38.39,38.39,111600.0,28.5768,28.599,28.473,28.473,111600.0
2011-03-08 10:25:00,38.39,38.45,38.36,38.45,234700.0,28.473,28.5175,28.4507,28.5175,234700.0
2011-03-08 10:30:00,38.46,38.55,38.43,38.55,212400.0,28.5249,28.5916,28.5026,28.5916,212400.0
2011-03-08 10:35:00,38.55,38.63,38.55,38.59,146600.0,28.5916,28.651,28.5916,28.6213,146600.0
2011-03-08 10:40:00,38.6,38.63,38.52,38.55,77500.0,28.6287,28.651,28.5694,28.5916,77500.0
2011-03-08 10:45:00,38.54,38.58,38.53,38.57,69900.0,28.5842,28.6139,28.5768,28.6065,69900.0
2011-03-08 10:50:00,38.57,38.64,38.57,38.63,116200.0,28.6065,28.6584,28.6065,28.651,116200.0
2011-03-08 10:55:00,38.62,38.63,38.59,38.62,29500.0,28.6435,28.651,28.6213,28.6435,29500.0
2011-03-08 11:00:00,38.62,38.63,38.57,38.6,58500.0,28.6435,28.651,28.6065,28.6287,58500.0
2011-03-08 11:05:00,38.59,38.64,38.59,38.6,57500.0,28.6213,28.6584,28.6213,28.6287,57500.0
2011-03-08 11:10:00,38.6,38.62,38.56,38.61,132700.0,28.6287,28.6435,28.599,28.6361,132700.0
2011-03-08 11:15:00,38.61,38.65,38.6,38.64,114200.0,28.6361,28.6658,28.6287,28.6584,114200.0
2011-03-08 11:20:00,38.63,38.72,38.63,38.72,148400.0,28.651,28.7177,28.651,28.7177,148400.0
2011-03-08 11:25:00,38.73,38.75,38.7,38.75,81000.0,28.7251,28.74,28.7029,28.74,81000.0
2011-03-08 11:30:00,38.75,38.79,38.75,38.75,74200.0,28.74,28.7696,28.74,28.74,74200.0
2011-03-08 11:35:00,38.76,38.76,38.69,38.69,36800.0,28.7474,28.7474,28.6955,28.6955,36800.0
2011-03-08 11:40:00,38.69,38.75,38.69,38.74,49100.0,28.6955,28.74,28.6955,28.7325,49100.0
2011-03-08 11:45:00,38.74,38.77,38.73,38.75,64900.0,28.7325,28.7548,28.7251,28.74,64900.0
2011-03-08 11:50:00,38.75,38.81,38.75,38.8,25700.0,28.74,28.7845,28.74,28.777,25700.0
2011-03-08 11:55:00,38.8,38.89,38.8,38.88,75900.0,28.777,28.8438,28.777,28.8364,75900.0
2011-03-08 12:00:00,38.88,38.94,38.87,38.92,62100.0,28.8364,28.8809,28.829,28.866,62100.0
2011-03-08 12:05:00,38.92,38.92,38.88,38.9,36900.0,28.866,28.866,28.8364,28.8512,36900.0
2011-03-08 12:10:00,38.9,38.9,38.85,38.85,83000.0,28.8512,28.8512,28.8141,28.8141,83000.0
2011-03-08 12:15:00,38.84,38.85,38.82,38.83,46900.0,28.8067,28.8141,28.7919,28.7993,46900.0
2011-03-08 12:20:00,38.83,38.83,38.79,38.79,80400.0,28.7993,28.7993,28.7696,28.7696,80400.0
2011-03-08 12:25:00,38.79,38.82,38.78,38.81,57300.0,28.7696,28.7919,28.7622,28.7845,57300.0
2011-03-08 12:30:00,38.8,38.82,38.78,38.79,21700.0,28.777,28.7919,28.7622,28.7696,21700.0
2011-03-08 12:35:00,38.79,38.82,38.79,38.81,43800.0,28.7696,28.7919,28.7696,28.7845,43800.0
2011-03-08 12:40:00,38.8,38.81,38.76,38.77,69700.0,28.777,28.7845,28.7474,28.7548,69700.0
2011-03-08 12:45:00,38.77,38.79,38.74,38.74,160200.0,28.7548,28.7696,28.7325,28.7325,160200.0
2011-03-08 12:50:00,38.75,38.77,38.75,38.77,50900.0,28.74,28.7548,28.74,28.7548,50900.0
2011-03-08 12:55:00,38.77,38.77,38.75,38.77,28100.0,28.7548,28.7548,28.74,28.7548,28100.0
2011-03-08 13:00:00,38.78,38.81,38.78,38.79,41100.0,28.7622,28.7845,28.7622,28.7696,41100.0
2011-03-08 13:05:00,38.79,38.8,38.79,38.79,18800.0,28.7696,28.777,28.7696,28.7696,18800.0
2011-03-08 13:10:00,38.79,38.8,38.77,38.78,25700.0,28.7696,28.777,28.7548,28.7622,25700.0
2011-03-08 13:15:00,38.78,38.78,38.74,38.75,114200.0,28.7622,28.7622,28.7325,28.74,114200.0
2011-03-08 13:20:00,38.75,38.76,38.75,38.76,36400.0,28.74,28.7474,28.74,28.7474,36400.0
2011-03-08 13:25:00,38.77,38.78,38.75,38.77,46900.0,28.7548,28.7622,28.74,28.7548,46900.0
2011-03-08 13:30:00,38.77,38.79,38.76,38.79,22700.0,28.7548,28.7696,28.7474,28.7696,22700.0
2011-03-08 13:35:00,38.8,38.82,38.8,38.82,64300.0,28.777,28.7919,28.777,28.7919,64300.0
2011-03-08 13:40:00,38.81,38.81,38.8,38.8,16900.0,28.7845,28.7845,28.777,28.777,16900.0
2011-03-08 13:45:00,38.79,38.83,38.79,38.83,15100.0,28.7696,28.7993,28.7696,28.7993,15100.0
2011-03-08 13:50:00,38.83,38.83,38.79,38.8,155700.0,28.7993,28.7993,28.7696,28.777,155700.0
2011-03-08 13:55:00,38.8,38.82,38.8,38.81,35300.0,28.777,28.7919,28.777,28.7845,35300.0
2011-03-08 14:00:00,38.81,38.83,38.77,38.8,29100.0,28.7845,28.7993,28.7548,28.777,29100.0
2011-03-08 14:05:00,38.8,38.8,38.75,38.76,80200.0,28.777,28.777,28.74,28.7474,80200.0
2011-03-08 14:10:00,38.76,38.76,38.73,38.74,37000.0,28.7474,28.7474,28.7251,28.7325,37000.0
2011-03-08 14:15:00,38.74,38.78,38.72,38.78,46700.0,28.7325,28.7622,28.7177,28.7622,46700.0
2011-03-08 14:20:00,38.78,38.82,38.77,38.8,44000.0,28.7622,28.7919,28.7548,28.777,44000.0
2011-03-08 14:25:00,38.81,38.84,38.8,38.82,65100.0,28.7845,28.8067,28.777,28.7919,65100.0
2011-03-08 14:30:00,38.83,38.83,38.75,38.75,36700.0,28.7993,28.7993,28.74,28.74,36700.0
2011-03-08 14:35:00,38.76,38.82,38.76,38.82,39900.0,28.7474,28.7919,28.7474,28.7919,39900.0
2011-03-08 14:40:00,38.82,38.91,38.82,38.91,130600.0,28.7919,28.8586,28.7919,28.8586,130600.0
2011-03-08 14:45:00,38.91,38.93,38.89,38.92,60000.0,28.8586,28.8735,28.8438,28.866,60000.0
2011-03-08 14:50:00,38.93,38.93,38.91,38.93,38100.0,28.8735,28.8735,28.8586,28.8735,38100.0
2011-03-08 14:55:00,38.93,38.94,38.91,38.93,26200.0,28.8735,28.8809,28.8586,28.8735,26200.0
2011-03-08 15:00:00,38.93,38.93,38.88,38.88,101000.0,28.8735,28.8735,28.8364,28.8364,101000.0
2011-03-08 15:05:00,38.88,38.93,38.88,38.93,109700.0,28.8364,28.8735,28.8364,28.8735,109700.0
2011-03-08 15:10:00,38.92,38.94,38.92,38.93,74100.0,28.866,28.8809,28.866,28.8735,74100.0
2011-03-08 15:15:00,38.93,38.96,38.93,38.93,56200.0,28.8735,28.8957,28.8735,28.8735,56200.0
2011-03-08 15:20:00,38.92,38.95,38.92,38.92,30100.0,28.866,28.8883,28.866,28.866,30100.0
2011-03-08 15:25:00,38.92,38.93,38.87,38.91,130300.0,28.866,28.8735,28.829,28.8586,130300.0
2011-03-08 15:30:00,38.92,38.92,38.87,38.89,90300.0,28.866,28.866,28.829,28.8438,90300.0
2011-03-08 15:35:00,38.89,38.91,38.88,38.9,78200.0,28.8438,28.8586,28.8364,28.8512,78200.0
2011-03-08 15:40:00,38.9,38.9,38.87,38.89,95500.0,28.8512,28.8512,28.829,28.8438,95500.0
2011-03-08 15:45:00,38.89,38.89,38.84,38.85,219500.0,28.8438,28.8438,28.8067,28.8141,219500.0
2011-03-08 15:50:00,38.85,38.86,38.78,38.79,336700.0,28.8141,28.8215,28.7622,28.7696,336700.0
2011-03-08 15:55:00,38.79,38.81,38.77,38.8,881900.0,28.7696,28.7845,28.7548,28.777,881900.0
2011-03-09 09:30:00,38.63,38.63,38.5,38.57,159600.0,28.651,28.651,28.5545,28.6065,159600.0
2011-03-09 09:35:00,38.57,38.59,38.16,38.19,784400.0,28.6065,28.6213,28.3024,28.3246,784400.0
2011-03-09 09:40:00,38.19,38.19,38.07,38.13,802500.0,28.3246,28.3246,28.2356,28.2801,802500.0
2011-03-09 09:45:00,38.13,38.32,38.09,38.29,825500.0,28.2801,28.421,28.2505,28.3988,825500.0
2011-03-09 09:50:00,38.28,38.32,38.24,38.26,150800.0,28.3914,28.421,28.3617,28.3765,150800.0
2011-03-09 09:55:00,38.27,38.28,38.23,38.25,85500.0,28.384,28.3914,28.3543,28.3691,85500.0
2011-03-09 10:00:00,38.25,38.25,38.13,38.16,310800.0,28.3691,28.3691,28.2801,28.3024,310800.0
2011-03-09 10:05:00,38.16,38.25,38.16,38.22,547400.0,28.3024,28.3691,28.3024,28.3469,547400.0
2011-03-09 10:10:00,38.21,38.22,38.11,38.12,125500.0,28.3395,28.3469,28.2653,28.2727,125500.0
2011-03-09 10:15:00,38.12,38.22,38.12,38.19,143800.0,28.2727,28.3469,28.2727,28.3246,143800.0
2011-03-09 10:20:00,38.21,38.33,38.21,38.33,481800.0,28.3395,28.4285,28.3395,28.4285,481800.0
2011-03-09 10:25:00,38.33,38.38,38.32,38.37,141300.0,28.4285,28.4655,28.421,28.4581,141300.0
2011-03-09 10:30:00,38.37,38.39,38.33,38.36,141500.0,28.4581,28.473,28.4285,28.4507,141500.0
2011-03-09 10:35:00,38.38,38.41,38.31,38.33,321300.0,28.4655,28.4878,28.4136,28.4285,321300.0
2011-03-09 10:40:00,38.33,38.35,38.29,38.32,237300.0,28.4285,28.4433,28.3988,28.421,237300.0
2011-03-09 10:45:00,38.32,38.32,38.26,38.28,98700.0,28.421,28.421,28.3765,28.3914,98700.0
2011-03-09 10:50:00,38.28,38.29,38.1,38.11,281900.0,28.3914,28.3988,28.2579,28.2653,281900.0
2011-03-09 10:55:00,38.11,38.15,38.07,38.1,249100.0,28.2653,28.295,28.2356,28.2579,249100.0
2011-03-09 11:00:00,38.1,38.11,38.03,38.08,381200.0,28.2579,28.2653,28.206,28.243,381200.0
2011-03-09 11:05:00,38.08,38.14,38.08,38.12,61700.0,28.243,28.2875,28.243,28.2727,61700.0
2011-03-09 11:10:00,38.1,38.16,38.08,38.1,277500.0,28.2579,28.3024,28.243,28.2579,277500.0
2011-03-09 11:15:00,38.09,38.12,38.08,38.12,611300.0,28.2505,28.2727,28.243,28.2727,611300.0
2011-03-09 11:20:00,38.13,38.16,38.11,38.13,105800.0,28.2801,28.3024,28.2653,28.2801,105800.0
2011-03-09 11:25:00,38.13,38.18,38.11,38.11,109600.0,28.2801,28.3172,28.2653,28.2653,109600.0
2011-03-09 11:30:00,38.11,38.12,38.0,38.02,415900.0,28.2653,28.2727,28.1837,28.1985,415900.0
2011-03-09 11:35:00,38.02,38.13,38.0,38.11,360800.0,28.1985,28.2801,28.1837,28.2653,360800.0
2011-03-09 11:40:00,38.12,38.15,38.1,38.13,53900.0,28.2727,28.295,28.2579,28.2801,53900.0
2011-03-09 11:45:00,38.13,38.15,38.13,38.13,57200.0,28.2801,28.295,28.2801,28.2801,57200.0
2011-03-09 11:50:00,38.13,38.15,38.1,38.15,92600.0,28.2801,28.295,28.2579,28.295,92600.0
2011-03-09 11:55:00,38.14,38.23,38.14,38.18,113700.0,28.2875,28.3543,28.2875,28.3172,113700.0
2011-03-09 12:00:00,38.19,38.31,38.19,38.24,496000.0,28.3246,28.4136,28.3246,28.3617,496000.0
2011-03-09 12:05:00,38.25,38.25,38.22,38.22,104100.0,28.3691,28.3691,28.3469,28.3469,104100.0
2011-03-09 12:10:00,38.22,38.22,38.19,38.21,29700.0,28.3469,28.3469,28.3246,28.3395,29700.0
2011-03-09 12:15:00,38.21,38.22,38.2,38.22,41300.0,28.3395,28.3469,28.332,28.3469,41300.0
2011-03-09 12:20:00,38.22,38.24,38.22,38.23,57700.0,28.3469,28.3617,28.3469,28.3543,57700.0
2011-03-09 12:25:00,38.22,38.22,38.14,38.16,267700.0,28.3469,28.3469,28.2875,28.3024,267700.0
2011-03-09 12:30:00,38.17,38.17,38.14,38.15,41400.0,28.3098,28.3098,28.2875,28.295,41400.0
2011-03-09 12:35:00,38.15,38.2,38.15,38.2,22900.0,28.295,28.332,28.295,28.332,22900.0
2011-03-09 12:40:00,38.2,38.2,38.15,38.15,59800.0,28.332,28.332,28.295,28.295,59800.0
2011-03-09 12:45:00,38.16,38.23,38.16,38.22,100000.0,28.3024,28.3543,28.3024,28.3469,100000.0
2011-03-09 12:50:00,38.22,38.25,38.19,38.23,188000.0,28.3469,28.3691,28.3246,28.3543,188000.0
2011-03-09 12:55:00,38.23,38.23,38.19,38.19,345800.0,28.3543,28.3543,28.3246,28.3246,345800.0
2011-03-09 13:00:00,38.19,38.22,38.17,38.17,102300.0,28.3246,28.3469,28.3098,28.3098,102300.0
2011-03-09 13:05:00,38.17,38.17,38.12,38.14,406100.0,28.3098,28.3098,28.2727,28.2875,406100.0
2011-03-09 13:10:00,38.14,38.15,38.12,38.15,123300.0,28.2875,28.295,28.2727,28.295,123300.0
2011-03-09 13:15:00,38.15,38.21,38.14,38.21,356900.0,28.295,28.3395,28.2875,28.3395,356900.0
2011-03-09 13:20:00,38.21,38.22,38.19,38.21,187700.0,28.3395,28.3469,28.3246,28.3395,187700.0
2011-03-09 13:25:00,38.21,38.25,38.21,38.22,119500.0,28.3395,28.3691,28.3395,28.3469,119500.0
2011-03-09 13:30:00,38.23,38.24,38.22,38.24,44500.0,28.3543,28.3617,28.3469,28.3617,44500.0
2011-03-09 13:35:00,38.24,38.26,38.21,38.22,84300.0,28.3617,28.3765,28.3395,28.3469,84300.0
2011-03-09 13:40:00,38.22,38.24,38.19,38.2,49700.0,28.3469,28.3617,28.3246,28.332,49700.0
2011-03-09 13:45:00,38.2,38.22,38.19,38.21,55900.0,28.332,28.3469,28.3246,28.3395,55900.0
2011-03-09 13:50:00,38.21,38.22,38.16,38.17,285600.0,28.3395,28.3469,28.3024,28.3098,285600.0
2011-03-09 13:55:00,38.17,38.21,38.16,38.19,158000.0,28.3098,28.3395,28.3024,28.3246,158000.0
2011-03-09 14:00:00,38.19,38.26,38.18,38.25,127500.0,28.3246,28.3765,28.3172,28.3691,127500.0
2011-03-09 14:05:00,38.24,38.25,38.2,38.23,56900.0,28.3617,28.3691,28.332,28.3543,56900.0
2011-03-09 14:10:00,38.23,38.24,38.2,38.24,40600.0,28.3543,28.3617,28.332,28.3617,40600.0
2011-03-09 14:15:00,38.24,38.28,38.23,38.26,72000.0,28.3617,28.3914,28.3543,28.3765,72000.0
2011-03-09 14:20:00,38.26,38.26,38.2,38.23,54100.0,28.3765,28.3765,28.332,28.3543,54100.0
2011-03-09 14:25:00,38.21,38.21,38.18,38.18,67600.0,28.3395,28.3395,28.3172,28.3172,67600.0
2011-03-09 14:30:00,38.18,38.18,38.14,38.14,24000.0,28.3172,28.3172,28.2875,28.2875,24000.0
2011-03-09 14:35:00,38.13,38.13,38.09,38.09,74800.0,28.2801,28.2801,28.2505,28.2505,74800.0
2011-03-09 14:40:00,38.09,38.13,38.08,38.13,106300.0,28.2505,28.2801,28.243,28.2801,106300.0
2011-03-09 14:45:00,38.13,38.15,38.13,38.13,80800.0,28.2801,28.295,28.2801,28.2801,80800.0
2011-03-09 14:50:00,38.13,38.2,38.13,38.17,87200.0,28.2801,28.332,28.2801,28.3098,87200.0
2011-03-09 14:55:00,38.17,38.19,38.13,38.13,79000.0,28.3098,28.3246,28.2801,28.2801,79000.0
2011-03-09 15:00:00,38.13,38.18,38.11,38.18,85500.0,28.2801,28.3172,28.2653,28.3172,85500.0
2011-03-09 15:05:00,38.18,38.18,38.13,38.16,47300.0,28.3172,28.3172,28.2801,28.3024,47300.0
2011-03-09 15:10:00,38.16,38.18,38.12,38.14,53500.0,28.3024,28.3172,28.2727,28.2875,53500.0
2011-03-09 15:15:00,38.13,38.17,38.13,38.16,38400.0,28.2801,28.3098,28.2801,28.3024,38400.0
2011-03-09 15:20:00,38.15,38.18,38.14,38.17,40100.0,28.295,28.3172,28.2875,28.3098,40100.0
2011-03-09 15:25:00,38.16,38.19,38.14,38.17,126900.0,28.3024,28.3246,28.2875,28.3098,126900.0
2011-03-09 15:30:00,38.17,38.19,38.14,38.15,93200.0,28.3098,28.3246,28.2875,28.295,93200.0
2011-03-09 15:35:00,38.15,38.15,38.11,38.13,179300.0,28.295,28.295,28.2653,28.2801,179300.0
2011-03-09 15:40:00,38.13,38.17,38.12,38.13,235600.0,28.2801,28.3098,28.2727,28.2801,235600.0
2011-03-09 15:45:00,38.14,38.22,38.14,38.2,430300.0,28.2875,28.3469,28.2875,28.332,430300.0
2011-03-09 15:50:00,38.21,38.25,38.2,38.24,363700.0,28.3395,28.3691,28.332,28.3617,363700.0
2011-03-09 15:55:00,38.24,38.26,38.2,38.2,1046200.0,28.3617,28.3765,28.332,28.332,1046200.0
2011-03-10 09:30:00,37.64,37.7,37.46,37.53,939000.0,27.9167,27.9612,27.7832,27.8351,939000.0
2011-03-10 09:35:00,37.53,37.54,37.35,37.47,293100.0,27.8351,27.8425,27.7016,27.7906,293100.0
2011-03-10 09:40:00,37.46,37.46,37.32,37.38,635000.0,27.7832,27.7832,27.6794,27.7239,635000.0
2011-03-10 09:45:00,37.39,37.55,37.39,37.49,807900.0,27.7313,27.85,27.7313,27.8055,807900.0
2011-03-10 09:50:00,37.5,37.57,37.48,37.55,167700.0,27.8129,27.8648,27.798,27.85,167700.0
2011-03-10 09:55:00,37.55,37.56,37.42,37.47,492400.0,27.85,27.8574,27.7535,27.7906,492400.0
2011-03-10 10:00:00,37.47,37.51,37.34,37.37,734100.0,27.7906,27.8203,27.6942,27.7164,734100.0
2011-03-10 10:05:00,37.37,37.37,37.18,37.25,944600.0,27.7164,27.7164,27.5755,27.6274,944600.0
2011-03-10 10:10:00,37.26,37.36,37.25,37.34,161500.0,27.6349,27.709,27.6274,27.6942,161500.0
2011-03-10 10:15:00,37.35,37.36,37.31,37.35,235200.0,27.7016,27.709,27.6719,27.7016,235200.0
2011-03-10 10:20:00,37.35,37.43,37.34,37.43,178000.0,27.7016,27.7609,27.6942,27.7609,178000.0
2011-03-10 10:25:00,37.43,37.44,37.35,37.37,144600.0,27.7609,27.7684,27.7016,27.7164,144600.0
2011-03-10 10:30:00,37.38,37.41,37.33,37.34,389200.0,27.7239,27.7461,27.6868,27.6942,389200.0
2011-03-10 10:35:00,37.33,37.34,37.28,37.33,109900.0,27.6868,27.6942,27.6497,27.6868,109900.0
2011-03-10 10:40:00,37.34,37.42,37.31,37.4,622600.0,27.6942,27.7535,27.6719,27.7387,622600.0
2011-03-10 10:45:00,37.4,37.43,37.4,37.4,128100.0,27.7387,27.7609,27.7387,27.7387,128100.0
2011-03-10 10:50:00,37.4,37.5,37.4,37.49,211600.0,27.7387,27.8129,27.7387,27.8055,211600.0
2011-03-10 10:55:00,37.49,37.51,37.46,37.47,226800.0,27.8055,27.8203,27.7832,27.7906,226800.0
2011-03-10 11:00:00,37.47,37.51,37.46,37.49,99200.0,27.7906,27.8203,27.7832,27.8055,99200.0
2011-03-10 11:05:00,37.48,37.5,37.46,37.46,58400.0,27.798,27.8129,27.7832,27.7832,58400.0
2011-03-10 11:10:00,37.45,37.45,37.38,37.4,528200.0,27.7758,27.7758,27.7239,27.7387,528200.0
2011-03-10 11:15:00,37.4,37.5,37.38,37.49,233100.0,27.7387,27.8129,27.7239,27.8055,233100.0
2011-03-10 11:20:00,37.48,37.49,37.45,37.46,63300.0,27.798,27.8055,27.7758,27.7832,63300.0
2011-03-10 11:25:00,37.47,37.52,37.46,37.47,52400.0,27.7906,27.8277,27.7832,27.7906,52400.0
2011-03-10 11:30:00,37.47,37.5,37.45,37.5,114400.0,27.7906,27.8129,27.7758,27.8129,114400.0
2011-03-10 11:35:00,37.5,37.53,37.48,37.53,72400.0,27.8129,27.8351,27.798,27.8351,72400.0
2011-03-10 11:40:00,37.54,37.56,37.53,37.55,120700.0,27.8425,27.8574,27.8351,27.85,120700.0
2011-03-10 11:45:00,37.55,37.55,37.51,37.52,27900.0,27.85,27.85,27.8203,27.8277,27900.0
2011-03-10 11:50:00,37.53,37.58,37.52,37.58,39500.0,27.8351,27.8722,27.8277,27.8722,39500.0
2011-03-10 11:55:00,37.58,37.66,37.57,37.66,207900.0,27.8722,27.9315,27.8648,27.9315,207900.0
2011-03-10 12:00:00,37.65,37.66,37.59,37.62,229100.0,27.9241,27.9315,27.8796,27.9019,229100.0
2011-03-10 12:05:00,37.61,37.62,37.52,37.53,507400.0,27.8945,27.9019,27.8277,27.8351,507400.0
2011-03-10 12:10:00,37.54,37.57,37.54,37.55,117400.0,27.8425,27.8648,27.8425,27.85,117400.0
2011-03-10 12:15:00,37.55,37.55,37.5,37.5,64600.0,27.85,27.85,27.8129,27.8129,64600.0
2011-03-10 12:20:00,37.5,37.57,37.5,37.57,188400.0,27.8129,27.8648,27.8129,27.8648,188400.0
2011-03-10 12:25:00,37.57,37.58,37.45,37.49,1141900.0,27.8648,27.8722,27.7758,27.8055,1141900.0
2011-03-10 12:30:00,37.49,37.49,37.45,37.45,259300.0,27.8055,27.8055,27.7758,27.7758,259300.0
2011-03-10 12:35:00,37.44,37.5,37.44,37.5,63900.0,27.7684,27.8129,27.7684,27.8129,63900.0
2011-03-10 12:40:00,37.5,37.53,37.47,37.52,119200.0,27.8129,27.8351,27.7906,27.8277,119200.0
2011-03-10 12:45:00,37.53,37.55,37.49,37.5,136700.0,27.8351,27.85,27.8055,27.8129,136700.0
2011-03-10 12:50:00,37.49,37.64,37.48,37.64,145100.0,27.8055,27.9167,27.798,27.9167,145100.0
2011-03-10 12:55:00,37.64,37.64,37.58,37.63,102000.0,27.9167,27.9167,27.8722,27.9093,102000.0
2011-03-10 13:00:00,37.64,37.68,37.61,37.62,131500.0,27.9167,27.9464,27.8945,27.9019,131500.0
2011-03-10 13:05:00,37.62,37.73,37.6,37.72,1367000.0,27.9019,27.9835,27.887,27.976,1367000.0
2011-03-10 13:10:00,37.72,37.81,37.7,37.81,133100.0,27.976,28.0428,27.9612,28.0428,133100.0
2011-03-10 13:15:00,37.81,37.83,37.79,37.79,194000.0,28.0428,28.0576,28.028,28.028,194000.0
2011-03-10 13:20:00,37.79,37.79,37.72,37.72,504100.0,28.028,28.028,27.976,27.976,504100.0
2011-03-10 13:25:00,37.72,37.72,37.61,37.62,564700.0,27.976,27.976,27.8945,27.9019,564700.0
2011-03-10 13:30:00,37.62,37.63,37.46,37.47,461200.0,27.9019,27.9093,27.7832,27.7906,461200.0
2011-03-10 13:35:00,37.46,37.53,37.39,37.39,729800.0,27.7832,27.8351,27.7313,27.7313,729800.0
2011-03-10 13:40:00,37.38,37.51,37.38,37.42,924600.0,27.7239,27.8203,27.7239,27.7535,924600.0
2011-03-10 13:45:00,37.43,37.5,37.43,37.49,374200.0,27.7609,27.8129,27.7609,27.8055,374200.0
2011-03-10 13:50:00,37.49,37.57,37.47,37.51,661600.0,27.8055,27.8648,27.7906,27.8203,661600.0
2011-03-10 13:55:00,37.5,37.62,37.48,37.61,440500.0,27.8129,27.9019,27.798,27.8945,440500.0
2011-03-10 14:00:00,37.62,37.72,37.62,37.65,1277600.0,27.9019,27.976,27.9019,27.9241,1277600.0
2011-03-10 14:05:00,37.66,37.72,37.66,37.71,543800.0,27.9315,27.976,27.9315,27.9686,543800.0
2011-03-10 14:10:00,37.71,37.72,37.61,37.61,349200.0,27.9686,27.976,27.8945,27.8945,349200.0
2011-03-10 14:15:00,37.6,37.61,37.57,37.61,75900.0,27.887,27.8945,27.8648,27.8945,75900.0
2011-03-10 14:20:00,37.62,37.64,37.6,37.6,179600.0,27.9019,27.9167,27.887,27.887,179600.0
2011-03-10 14:25:00,37.59,37.59,37.51,37.52,509700.0,27.8796,27.8796,27.8203,27.8277,509700.0
2011-03-10 14:30:00,37.51,37.58,37.51,37.56,100300.0,27.8203,27.8722,27.8203,27.8574,100300.0
2011-03-10 14:35:00,37.55,37.66,37.55,37.64,95100.0,27.85,27.9315,27.85,27.9167,95100.0
2011-03-10 14:40:00,37.64,37.66,37.59,37.59,112500.0,27.9167,27.9315,27.8796,27.8796,112500.0
2011-03-10 14:45:00,37.59,37.62,37.59,37.6,42400.0,27.8796,27.9019,27.8796,27.887,42400.0
2011-03-10 14:50:00,37.6,37.6,37.54,37.55,61500.0,27.887,27.887,27.8425,27.85,61500.0
2011-03-10 14:55:00,37.55,37.59,37.55,37.56,71300.0,27.85,27.8796,27.85,27.8574,71300.0
2011-03-10 15:00:00,37.56,37.59,37.44,37.48,89300.0,27.8574,27.8796,27.7684,27.798,89300.0
2011-03-10 15:05:00,37.48,37.52,37.47,37.47,120400.0,27.798,27.8277,27.7906,27.7906,120400.0
2011-03-10 15:10:00,37.47,37.47,37.43,37.44,101700.0,27.7906,27.7906,27.7609,27.7684,101700.0
2011-03-10 15:15:00,37.43,37.45,37.36,37.38,299900.0,27.7609,27.7758,27.709,27.7239,299900.0
2011-03-10 15:20:00,37.38,37.42,37.37,37.41,198000.0,27.7239,27.7535,27.7164,27.7461,198000.0
2011-03-10 15:25:00,37.41,37.43,37.36,37.39,371300.0,27.7461,27.7609,27.709,27.7313,371300.0
2011-03-10 15:30:00,37.39,37.42,37.36,37.37,365400.0,27.7313,27.7535,27.709,27.7164,365400.0
2011-03-10 15:35:00,37.37,37.48,37.36,37.48,1347900.0,27.7164,27.798,27.709,27.798,1347900.0
2011-03-10 15:40:00,37.48,37.55,37.46,37.51,409300.0,27.798,27.85,27.7832,27.8203,409300.0
2011-03-10 15:45:00,37.51,37.51,37.45,37.47,483800.0,27.8203,27.8203,27.7758,27.7906,483800.0
2011-03-10 15:50:00,37.47,37.48,37.42,37.43,660700.0,27.7906,27.798,27.7535,27.7609,660700.0
2011-03-10 15:55:00,37.42,37.43,37.34,37.36,1408300.0,27.7535,27.7609,27.6942,27.709,1408300.0
2011-03-11 09:30:00,37.21,37.42,37.06,37.38,679100.0,27.5978,27.7535,27.4865,27.7239,679100.0
2011-03-11 09:35:00,37.37,37.63,37.37,37.63,501800.0,27.7164,27.9093,27.7164,27.9093,501800.0
2011-03-11 09:40:00,37.63,37.73,37.51,37.53,710500.0,27.9093,27.9835,27.8203,27.8351,710500.0
2011-03-11 09:45:00,37.53,37.59,37.43,37.44,584400.0,27.8351,27.8796,27.7609,27.7684,584400.0
2011-03-11 09:50:00,37.43,37.56,37.43,37.45,413800.0,27.7609,27.8574,27.7609,27.7758,413800.0
2011-03-11 09:55:00,37.46,37.47,37.36,37.4,339000.0,27.7832,27.7906,27.709,27.7387,339000.0
2011-03-11 10:00:00,37.39,37.4,37.35,37.36,249700.0,27.7313,27.7387,27.7016,27.709,249700.0
2011-03-11 10:05:00,37.37,37.37,37.25,37.26,135700.0,27.7164,27.7164,27.6274,27.6349,135700.0
2011-03-11 10:10:00,37.27,37.34,37.26,37.31,87900.0,27.6423,27.6942,27.6349,27.6719,87900.0
2011-03-11 10:15:00,37.31,37.58,37.31,37.53,587000.0,27.6719,27.8722,27.6719,27.8351,587000.0
2011-03-11 10:20:00,37.52,37.57,37.45,37.48,120600.0,27.8277,27.8648,27.7758,27.798,120600.0
2011-03-11 10:25:00,37.49,37.56,37.43,37.44,100300.0,27.8055,27.8574,27.7609,27.7684,100300.0
2011-03-11 10:30:00,37.44,37.48,37.4,37.4,145600.0,27.7684,27.798,27.7387,27.7387,145600.0
2011-03-11 10:35:00,37.41,37.53,37.41,37.53,68600.0,27.7461,27.8351,27.7461,27.8351,68600.0
2011-03-11 10:40:00,37.52,37.53,37.48,37.48,40000.0,27.8277,27.8351,27.798,27.798,40000.0
2011-03-11 10:45:00,37.48,37.59,37.46,37.57,136400.0,27.798,27.8796,27.7832,27.8648,136400.0
2011-03-11 10:50:00,37.57,37.59,37.5,37.58,104200.0,27.8648,27.8796,27.8129,27.8722,104200.0
2011-03-11 10:55:00,37.58,37.58,37.55,37.57,164600.0,27.8722,27.8722,27.85,27.8648,164600.0
2011-03-11 11:00:00,37.57,37.66,37.56,37.61,371700.0,27.8648,27.9315,27.8574,27.8945,371700.0
2011-03-11 11:05:00,37.62,37.64,37.58,37.6,117000.0,27.9019,27.9167,27.8722,27.887,117000.0
2011-03-11 11:10:00,37.59,37.62,37.58,37.58,124000.0,27.8796,27.9019,27.8722,27.8722,124000.0
2011-03-11 11:15:00,37.59,37.59,37.55,37.58,46400.0,27.8796,27.8796,27.85,27.8722,46400.0
2011-03-11 11:20:00,37.58,37.69,37.58,37.69,47700.0,27.8722,27.9538,27.8722,27.9538,47700.0
2011-03-11 11:25:00,37.69,37.72,37.67,37.69,103600.0,27.9538,27.976,27.939,27.9538,103600.0
2011-03-11 11:30:00,37.69,37.77,37.68,37.75,197900.0,27.9538,28.0131,27.9464,27.9983,197900.0
2011-03-11 11:35:00,37.75,37.84,37.75,37.84,160700.0,27.9983,28.065,27.9983,28.065,160700.0
2011-03-11 11:40:00,37.84,37.89,37.82,37.89,125100.0,28.065,28.1021,28.0502,28.1021,125100.0
2011-03-11 11:45:00,37.9,38.0,37.9,37.92,553900.0,28.1095,28.1837,28.1095,28.1244,553900.0
2011-03-11 11:50:00,37.92,37.95,37.89,37.93,261500.0,28.1244,28.1466,28.1021,28.1318,261500.0
2011-03-11 11:55:00,37.94,37.97,37.93,37.96,184000.0,28.1392,28.1615,28.1318,28.154,184000.0
2011-03-11 12:00:00,37.96,38.03,37.96,38.0,77400.0,28.154,28.206,28.154,28.1837,77400.0
2011-03-11 12:05:00,37.99,38.02,37.97,38.0,262200.0,28.1763,28.1985,28.1615,28.1837,262200.0
2011-03-11 12:10:00,37.99,38.01,37.9,37.92,96600.0,28.1763,28.1911,28.1095,28.1244,96600.0
2011-03-11 12:15:00,37.92,37.97,37.9,37.96,60800.0,28.1244,28.1615,28.1095,28.154,60800.0
2011-03-11 12:20:00,37.96,38.03,37.96,38.01,55900.0,28.154,28.206,28.154,28.1911,55900.0
2011-03-11 12:25:00,38.01,38.02,37.97,37.97,112300.0,28.1911,28.1985,28.1615,28.1615,112300.0
2011-03-11 12:30:00,37.97,37.99,37.95,37.95,35100.0,28.1615,28.1763,28.1466,28.1466,35100.0
2011-03-11 12:35:00,37.94,37.94,37.88,37.88,105800.0,28.1392,28.1392,28.0947,28.0947,105800.0
2011-03-11 12:40:00,37.88,37.95,37.87,37.92,144900.0,28.0947,28.1466,28.0873,28.1244,144900.0
2011-03-11 12:45:00,37.92,37.94,37.89,37.92,120800.0,28.1244,28.1392,28.1021,28.1244,120800.0
2011-03-11 12:50:00,37.93,37.93,37.89,37.89,61200.0,28.1318,28.1318,28.1021,28.1021,61200.0
2011-03-11 12:55:00,37.9,37.92,37.9,37.91,32900.0,28.1095,28.1244,28.1095,28.117,32900.0
2011-03-11 13:00:00,37.91,37.91,37.86,37.87,30400.0,28.117,28.117,28.0799,28.0873,30400.0
2011-03-11 13:05:00,37.87,37.87,37.83,37.84,36200.0,28.0873,28.0873,28.0576,28.065,36200.0
2011-03-11 13:10:00,37.83,37.85,37.78,37.78,100000.0,28.0576,28.0725,28.0205,28.0205,100000.0
2011-03-11 13:15:00,37.78,37.79,37.74,37.77,132700.0,28.0205,28.028,27.9909,28.0131,132700.0
2011-03-11 13:20:00,37.77,37.81,37.75,37.81,41300.0,28.0131,28.0428,27.9983,28.0428,41300.0
2011-03-11 13:25:00,37.81,37.83,37.78,37.78,59500.0,28.0428,28.0576,28.0205,28.0205,59500.0
2011-03-11 13:30:00,37.79,37.8,37.78,37.79,39300.0,28.028,28.0354,28.0205,28.028,39300.0
2011-03-11 13:35:00,37.79,37.84,37.79,37.8,55300.0,28.028,28.065,28.028,28.0354,55300.0
2011-03-11 13:40:00,37.81,37.84,37.79,37.84,90200.0,28.0428,28.065,28.028,28.065,90200.0
2011-03-11 13:45:00,37.84,37.87,37.84,37.87,36300.0,28.065,28.0873,28.065,28.0873,36300.0
2011-03-11 13:50:00,37.87,37.87,37.83,37.87,40900.0,28.0873,28.0873,28.0576,28.0873,40900.0
2011-03-11 13:55:00,37.87,37.87,37.77,37.79,56300.0,28.0873,28.0873,28.0131,28.028,56300.0
2011-03-11 14:00:00,37.79,37.8,37.77,37.79,39000.0,28.028,28.0354,28.0131,28.028,39000.0
2011-03-11 14:05:00,37.79,37.81,37.79,37.79,30300.0,28.028,28.0428,28.028,28.028,30300.0
2011-03-11 14:10:00,37.79,37.8,37.76,37.79,116000.0,28.028,28.0354,28.0057,28.028,116000.0
2011-03-11 14:15:00,37.8,37.85,37.8,37.85,28500.0,28.0354,28.0725,28.0354,28.0725,28500.0
2011-03-11 14:20:00,37.85,37.88,37.84,37.88,74500.0,28.0725,28.0947,28.065,28.0947,74500.0
2011-03-11 14:25:00,37.87,37.88,37.86,37.87,20200.0,28.0873,28.0947,28.0799,28.0873,20200.0
2011-03-11 14:30:00,37.87,37.9,37.86,37.88,31500.0,28.0873,28.1095,28.0799,28.0947,31500.0
2011-03-11 14:35:00,37.88,37.88,37.84,37.84,40300.0,28.0947,28.0947,28.065,28.065,40300.0
2011-03-11 14:40:00,37.85,37.89,37.82,37.82,277000.0,28.0725,28.1021,28.0502,28.0502,277000.0
2011-03-11 14:45:00,37.83,37.85,37.82,37.84,49000.0,28.0576,28.0725,28.0502,28.065,49000.0
2011-03-11 14:50:00,37.85,37.86,37.84,37.85,46500.0,28.0725,28.0799,28.065,28.0725,46500.0
2011-03-11 14:55:00,37.85,37.87,37.84,37.85,52000.0,28.0725,28.0873,28.065,28.0725,52000.0
2011-03-11 15:00:00,37.86,37.95,37.86,37.94,380600.0,28.0799,28.1466,28.0799,28.1392,380600.0
2011-03-11 15:05:00,37.94,37.97,37.93,37.94,28900.0,28.1392,28.1615,28.1318,28.1392,28900.0
2011-03-11 15:10:00,37.95,37.95,37.92,37.94,50000.0,28.1466,28.1466,28.1244,28.1392,50000.0
2011-03-11 15:15:00,37.94,37.99,37.94,37.96,75800.0,28.1392,28.1763,28.1392,28.154,75800.0
2011-03-11 15:20:00,37.96,38.03,37.96,38.02,250200.0,28.154,28.206,28.154,28.1985,250200.0
2011-03-11 15:25:00,38.02,38.02,37.97,38.01,114200.0,28.1985,28.1985,28.1615,28.1911,114200.0
2011-03-11 15:30:00,38.01,38.03,37.87,37.88,522500.0,28.1911,28.206,28.0873,28.0947,522500.0
2011-03-11 15:35:00,37.89,37.95,37.87,37.92,248900.0,28.1021,28.1466,28.0873,28.1244,248900.0
2011-03-11 15:40:00,37.92,37.93,37.87,37.93,140800.0,28.1244,28.1318,28.0873,28.1318,140800.0
2011-03-11 15:45:00,37.93,37.96,37.91,37.91,358000.0,28.1318,28.154,28.117,28.117,358000.0
2011-03-11 15:50:00,37.92,37.95,37.9,37.91,303100.0,28.1244,28.1466,28.1095,28.117,303100.0
2011-03-11 15:55:00,37.91,37.92,37.87,37.9,600700.0,28.117,28.1244,28.0873,28.1095,600700.0
2011-03-14 09:30:00,37.76,37.95,37.65,37.95,321600.0,28.0057,28.1466,27.9241,28.1466,321600.0
2011-03-14 09:35:00,37.95,38.1,37.94,37.94,1191400.0,28.1466,28.2579,28.1392,28.1392,1191400.0
2011-03-14 09:40:00,37.93,37.95,37.7,37.72,692300.0,28.1318,28.1466,27.9612,27.976,692300.0
2011-03-14 09:45:00,37.71,37.89,37.69,37.83,348200.0,27.9686,28.1021,27.9538,28.0576,348200.0
2011-03-14 09:50:00,37.83,37.84,37.78,37.8,237700.0,28.0576,28.065,28.0205,28.0354,237700.0
2011-03-14 09:55:00,37.8,37.94,37.76,37.79,552600.0,28.0354,28.1392,28.0057,28.028,552600.0
2011-03-14 10:00:00,37.79,37.85,37.76,37.82,88400.0,28.028,28.0725,28.0057,28.0502,88400.0
2011-03-14 10:05:00,37.82,37.82,37.74,37.74,95300.0,28.0502,28.0502,27.9909,27.9909,95300.0
2011-03-14 10:10:00,37.74,37.74,37.64,37.68,521600.0,27.9909,27.9909,27.9167,27.9464,521600.0
2011-03-14 10:15:00,37.67,37.76,37.64,37.66,139900.0,27.939,28.0057,27.9167,27.9315,139900.0
2011-03-14 10:20:00,37.67,37.71,37.66,37.69,184000.0,27.939,27.9686,27.9315,27.9538,184000.0
2011-03-14 10:25:00,37.7,37.75,37.68,37.72,271300.0,27.9612,27.9983,27.9464,27.976,271300.0
2011-03-14 10:30:00,37.71,37.71,37.53,37.54,569200.0,27.9686,27.9686,27.8351,27.8425,569200.0
2011-03-14 10:35:00,37.54,37.61,37.51,37.61,560600.0,27.8425,27.8945,27.8203,27.8945,560600.0
2011-03-14 10:40:00,37.61,37.66,37.59,37.65,501700.0,27.8945,27.9315,27.8796,27.9241,501700.0
2011-03-14 10:45:00,37.65,37.74,37.65,37.74,139800.0,27.9241,27.9909,27.9241,27.9909,139800.0
2011-03-14 10:50:00,37.73,37.82,37.71,37.73,200500.0,27.9835,28.0502,27.9686,27.9835,200500.0
2011-03-14 10:55:00,37.73,37.76,37.57,37.58,172100.0,27.9835,28.0057,27.8648,27.8722,172100.0
2011-03-14 11:00:00,37.59,37.68,37.55,37.68,171500.0,27.8796,27.9464,27.85,27.9464,171500.0
2011-03-14 11:05:00,37.68,37.7,37.59,37.62,133000.0,27.9464,27.9612,27.8796,27.9019,133000.0
2011-03-14 11:10:00,37.62,37.64,37.48,37.52,327200.0,27.9019,27.9167,27.798,27.8277,327200.0
2011-03-14 11:15:00,37.52,37.52,37.43,37.43,342200.0,27.8277,27.8277,27.7609,27.7609,342200.0
2011-03-14 11:20:00,37.44,37.53,37.43,37.52,166400.0,27.7684,27.8351,27.7609,27.8277,166400.0
2011-03-14 11:25:00,37.52,37.53,37.45,37.45,78900.0,27.8277,27.8351,27.7758,27.7758,78900.0
2011-03-14 11:30:00,37.44,37.48,37.38,37.46,233200.0,27.7684,27.798,27.7239,27.7832,233200.0
2011-03-14 11:35:00,37.45,37.49,37.43,37.48,68800.0,27.7758,27.8055,27.7609,27.798,68800.0
2011-03-14 11:40:00,37.48,37.54,37.46,37.53,60400.0,27.798,27.8425,27.7832,27.8351,60400.0
2011-03-14 11:45:00,37.53,37.53,37.47,37.48,44200.0,27.8351,27.8351,27.7906,27.798,44200.0
2011-03-14 11:50:00,37.48,37.49,37.43,37.45,59600.0,27.798,27.8055,27.7609,27.7758,59600.0
2011-03-14 11:55:00,37.45,37.47,37.43,37.46,36800.0,27.7758,27.7906,27.7609,27.7832,36800.0
2011-03-14 12:00:00,37.47,37.54,37.46,37.51,47900.0,27.7906,27.8425,27.7832,27.8203,47900.0
2011-03-14 12:05:00,37.51,37.54,37.49,37.54,43000.0,27.8203,27.8425,27.8055,27.8425,43000.0
2011-03-14 12:10:00,37.54,37.56,37.51,37.51,41000.0,27.8425,27.8574,27.8203,27.8203,41000.0
2011-03-14 12:15:00,37.5,37.51,37.45,37.51,51500.0,27.8129,27.8203,27.7758,27.8203,51500.0
2011-03-14 12:20:00,37.52,37.57,37.52,37.54,80700.0,27.8277,27.8648,27.8277,27.8425,80700.0
2011-03-14 12:25:00,37.54,37.54,37.48,37.5,42700.0,27.8425,27.8425,27.798,27.8129,42700.0
2011-03-14 12:30:00,37.5,37.55,37.5,37.54,168300.0,27.8129,27.85,27.8129,27.8425,168300.0
2011-03-14 12:35:00,37.54,37.54,37.44,37.44,66100.0,27.8425,27.8425,27.7684,27.7684,66100.0
2011-03-14 12:40:00,37.43,37.46,37.42,37.46,37600.0,27.7609,27.7832,27.7535,27.7832,37600.0
2011-03-14 12:45:00,37.47,37.51,37.45,37.49,172800.0,27.7906,27.8203,27.7758,27.8055,172800.0
2011-03-14 12:50:00,37.5,37.5,37.46,37.46,36700.0,27.8129,27.8129,27.7832,27.7832,36700.0
2011-03-14 12:55:00,37.46,37.51,37.45,37.51,71100.0,27.7832,27.8203,27.7758,27.8203,71100.0
2011-03-14 13:00:00,37.52,37.55,37.51,37.53,15200.0,27.8277,27.85,27.8203,27.8351,15200.0
2011-03-14 13:05:00,37.52,37.57,37.52,37.56,58700.0,27.8277,27.8648,27.8277,27.8574,58700.0
2011-03-14 13:10:00,37.55,37.6,37.55,37.6,25800.0,27.85,27.887,27.85,27.887,25800.0
2011-03-14 13:15:00,37.61,37.61,37.55,37.57,61100.0,27.8945,27.8945,27.85,27.8648,61100.0
2011-03-14 13:20:00,37.57,37.58,37.51,37.53,85600.0,27.8648,27.8722,27.8203,27.8351,85600.0
2011-03-14 13:25:00,37.53,37.57,37.53,37.54,80200.0,27.8351,27.8648,27.8351,27.8425,80200.0
2011-03-14 13:30:00,37.54,37.54,37.5,37.51,30300.0,27.8425,27.8425,27.8129,27.8203,30300.0
2011-03-14 13:35:00,37.51,37.53,37.49,37.52,41000.0,27.8203,27.8351,27.8055,27.8277,41000.0
2011-03-14 13:40:00,37.52,37.57,37.52,37.56,43200.0,27.8277,27.8648,27.8277,27.8574,43200.0
2011-03-14 13:45:00,37.55,37.6,37.55,37.56,46800.0,27.85,27.887,27.85,27.8574,46800.0
2011-03-14 13:50:00,37.56,37.63,37.55,37.62,96000.0,27.8574,27.9093,27.85,27.9019,96000.0
2011-03-14 13:55:00,37.62,37.64,37.58,37.6,201600.0,27.9019,27.9167,27.8722,27.887,201600.0
2011-03-14 14:00:00,37.59,37.63,37.59,37.61,57900.0,27.8796,27.9093,27.8796,27.8945,57900.0
2011-03-14 14:05:00,37.6,37.73,37.6,37.7,220700.0,27.887,27.9835,27.887,27.9612,220700.0
2011-03-14 14:10:00,37.69,37.73,37.67,37.68,80800.0,27.9538,27.9835,27.939,27.9464,80800.0
2011-03-14 14:15:00,37.68,37.69,37.61,37.63,200100.0,27.9464,27.9538,27.8945,27.9093,200100.0
2011-03-14 14:20:00,37.62,37.76,37.62,37.75,897500.0,27.9019,28.0057,27.9019,27.9983,897500.0
2011-03-14 14:25:00,37.74,37.76,37.7,37.76,448300.0,27.9909,28.0057,27.9612,28.0057,448300.0
2011-03-14 14:30:00,37.76,37.76,37.66,37.66,161100.0,28.0057,28.0057,27.9315,27.9315,161100.0
2011-03-14 14:35:00,37.65,37.68,37.61,37.62,204800.0,27.9241,27.9464,27.8945,27.9019,204800.0
2011-03-14 14:40:00,37.62,37.66,37.58,37.58,171000.0,27.9019,27.9315,27.8722,27.8722,171000.0
2011-03-14 14:45:00,37.57,37.66,37.57,37.64,61500.0,27.8648,27.9315,27.8648,27.9167,61500.0
2011-03-14 14:50:00,37.64,37.65,37.58,37.62,388500.0,27.9167,27.9241,27.8722,27.9019,388500.0
2011-03-14 14:55:00,37.63,37.66,37.62,37.63,194600.0,27.9093,27.9315,27.9019,27.9093,194600.0
2011-03-14 15:00:00,37.63,37.67,37.61,37.62,238000.0,27.9093,27.939,27.8945,27.9019,238000.0
2011-03-14 15:05:00,37.62,37.71,37.62,37.68,199300.0,27.9019,27.9686,27.9019,27.9464,199300.0
2011-03-14 15:10:00,37.68,37.79,37.68,37.77,235300.0,27.9464,28.028,27.9464,28.0131,235300.0
2011-03-14 15:15:00,37.78,37.79,37.7,37.7,154800.0,28.0205,28.028,27.9612,27.9612,154800.0
2011-03-14 15:20:00,37.7,37.74,37.66,37.71,147200.0,27.9612,27.9909,27.9315,27.9686,147200.0
2011-03-14 15:25:00,37.7,37.73,37.67,37.69,131300.0,27.9612,27.9835,27.939,27.9538,131300.0
2011-03-14 15:30:00,37.69,37.76,37.68,37.74,182700.0,27.9538,28.0057,27.9464,27.9909,182700.0
2011-03-14 15:35:00,37.73,37.77,37.7,37.76,289200.0,27.9835,28.0131,27.9612,28.0057,289200.0
2011-03-14 15:40:00,37.75,37.84,37.74,37.83,264000.0,27.9983,28.065,27.9909,28.0576,264000.0
2011-03-14 15:45:00,37.84,37.88,37.78,37.78,366600.0,28.065,28.0947,28.0205,28.0205,366600.0
2011-03-14 15:50:00,37.79,37.84,37.75,37.77,354200.0,28.028,28.065,27.9983,28.0131,354200.0
2011-03-14 15:55:00,37.78,37.86,37.78,37.78,843700.0,28.0205,28.0799,28.0205,28.0205,843700.0
2011-03-15 09:30:00,36.6,36.68,36.44,36.57,487700.0,27.1454,27.2047,27.0267,27.1231,487700.0
2011-03-15 09:35:00,36.56,36.99,36.48,36.96,1079000.0,27.1157,27.4346,27.0564,27.4124,1079000.0
2011-03-15 09:40:00,36.95,37.13,36.82,37.12,726800.0,27.4049,27.5384,27.3085,27.531,726800.0
2011-03-15 09:45:00,37.12,37.13,36.95,37.04,322100.0,27.531,27.5384,27.4049,27.4717,322100.0
2011-03-15 09:50:00,37.05,37.08,36.94,36.94,572200.0,27.4791,27.5014,27.3975,27.3975,572200.0
2011-03-15 09:55:00,36.95,36.95,36.73,36.79,286300.0,27.4049,27.4049,27.2418,27.2863,286300.0
2011-03-15 10:00:00,36.79,36.92,36.79,36.86,523000.0,27.2863,27.3827,27.2863,27.3382,523000.0
2011-03-15 10:05:00,36.87,36.95,36.77,36.87,213500.0,27.3456,27.4049,27.2714,27.3456,213500.0
2011-03-15 10:10:00,36.89,36.98,36.86,36.96,279400.0,27.3604,27.4272,27.3382,27.4124,279400.0
2011-03-15 10:15:00,36.97,36.98,36.9,36.95,306000.0,27.4198,27.4272,27.3679,27.4049,306000.0
2011-03-15 10:20:00,36.96,37.15,36.94,37.12,448900.0,27.4124,27.5533,27.3975,27.531,448900.0
2011-03-15 10:25:00,37.13,37.22,37.08,37.21,537000.0,27.5384,27.6052,27.5014,27.5978,537000.0
2011-03-15 10:30:00,37.21,37.25,37.08,37.08,412200.0,27.5978,27.6274,27.5014,27.5014,412200.0
2011-03-15 10:35:00,37.07,37.19,37.04,37.17,228500.0,27.4939,27.5829,27.4717,27.5681,228500.0
2011-03-15 10:40:00,37.17,37.27,37.16,37.24,231400.0,27.5681,27.6423,27.5607,27.62,231400.0
2011-03-15 10:45:00,37.25,37.25,37.16,37.21,287400.0,27.6274,27.6274,27.5607,27.5978,287400.0
2011-03-15 10:50:00,37.2,37.27,37.19,37.23,127100.0,27.5904,27.6423,27.5829,27.6126,127100.0
2011-03-15 10:55:00,37.23,37.24,37.18,37.24,162400.0,27.6126,27.62,27.5755,27.62,162400.0
2011-03-15 11:00:00,37.24,37.24,37.06,37.06,89100.0,27.62,27.62,27.4865,27.4865,89100.0
2011-03-15 11:05:00,37.06,37.11,37.04,37.08,313200.0,27.4865,27.5236,27.4717,27.5014,313200.0
2011-03-15 11:10:00,37.09,37.13,37.06,37.13,258800.0,27.5088,27.5384,27.4865,27.5384,258800.0
2011-03-15 11:15:00,37.12,37.12,37.07,37.11,111800.0,27.531,27.531,27.4939,27.5236,111800.0
2011-03-15 11:20:00,37.11,37.12,37.04,37.04,390100.0,27.5236,27.531,27.4717,27.4717,390100.0
2011-03-15 11:25:00,37.04,37.18,37.04,37.16,160000.0,27.4717,27.5755,27.4717,27.5607,160000.0
2011-03-15 11:30:00,37.16,37.18,37.15,37.16,268000.0,27.5607,27.5755,27.5533,27.5607,268000.0
2011-03-15 11:35:00,37.16,37.24,37.13,37.23,453300.0,27.5607,27.62,27.5384,27.6126,453300.0
2011-03-15 11:40:00,37.22,37.24,37.17,37.23,129800.0,27.6052,27.62,27.5681,27.6126,129800.0
2011-03-15 11:45:00,37.23,37.25,37.2,37.2,69800.0,27.6126,27.6274,27.5904,27.5904,69800.0
2011-03-15 11:50:00,37.22,37.22,37.16,37.21,79000.0,27.6052,27.6052,27.5607,27.5978,79000.0
2011-03-15 11:55:00,37.21,37.25,37.2,37.25,55000.0,27.5978,27.6274,27.5904,27.6274,55000.0
2011-03-15 12:00:00,37.25,37.37,37.23,37.35,70700.0,27.6274,27.7164,27.6126,27.7016,70700.0
2011-03-15 12:05:00,37.35,37.43,37.34,37.43,158300.0,27.7016,27.7609,27.6942,27.7609,158300.0
2011-03-15 12:10:00,37.43,37.44,37.4,37.42,78500.0,27.7609,27.7684,27.7387,27.7535,78500.0
2011-03-15 12:15:00,37.42,37.42,37.39,37.4,41900.0,27.7535,27.7535,27.7313,27.7387,41900.0
2011-03-15 12:20:00,37.4,37.43,37.38,37.43,60000.0,27.7387,27.7609,27.7239,27.7609,60000.0
2011-03-15 12:25:00,37.44,37.54,37.44,37.52,84000.0,27.7684,27.8425,27.7684,27.8277,84000.0
2011-03-15 12:30:00,37.52,37.52,37.43,37.46,226300.0,27.8277,27.8277,27.7609,27.7832,226300.0
2011-03-15 12:35:00,37.45,37.45,37.4,37.41,198200.0,27.7758,27.7758,27.7387,27.7461,198200.0
2011-03-15 12:40:00,37.42,37.42,37.31,37.31,253900.0,27.7535,27.7535,27.6719,27.6719,253900.0
2011-03-15 12:45:00,37.31,37.33,37.26,37.33,191500.0,27.6719,27.6868,27.6349,27.6868,191500.0
2011-03-15 12:50:00,37.33,37.4,37.33,37.39,47200.0,27.6868,27.7387,27.6868,27.7313,47200.0
2011-03-15 12:55:00,37.38,37.41,37.35,37.4,47600.0,27.7239,27.7461,27.7016,27.7387,47600.0
2011-03-15 13:00:00,37.4,37.42,37.36,37.38,460800.0,27.7387,27.7535,27.709,27.7239,460800.0
2011-03-15 13:05:00,37.39,37.41,37.34,37.34,226200.0,27.7313,27.7461,27.6942,27.6942,226200.0
2011-03-15 13:10:00,37.34,37.39,37.33,37.37,111000.0,27.6942,27.7313,27.6868,27.7164,111000.0
2011-03-15 13:15:00,37.37,37.38,37.31,37.33,222000.0,27.7164,27.7239,27.6719,27.6868,222000.0
2011-03-15 13:20:00,37.34,37.37,37.31,37.32,81400.0,27.6942,27.7164,27.6719,27.6794,81400.0
2011-03-15 13:25:00,37.33,37.35,37.3,37.31,52400.0,27.6868,27.7016,27.6645,27.6719,52400.0
2011-03-15 13:30:00,37.32,37.37,37.32,37.37,90200.0,27.6794,27.7164,27.6794,27.7164,90200.0
2011-03-15 13:35:00,37.37,37.37,37.33,37.37,43600.0,27.7164,27.7164,27.6868,27.7164,43600.0
2011-03-15 13:40:00,37.38,37.44,37.36,37.36,219900.0,27.7239,27.7684,27.709,27.709,219900.0
2011-03-15 13:45:00,37.35,37.43,37.35,37.42,129800.0,27.7016,27.7609,27.7016,27.7535,129800.0
2011-03-15 13:50:00,37.42,37.44,37.4,37.43,173800.0,27.7535,27.7684,27.7387,27.7609,173800.0
2011-03-15 13:55:00,37.43,37.5,37.43,37.49,131800.0,27.7609,27.8129,27.7609,27.8055,131800.0
2011-03-15 14:00:00,37.49,37.52,37.48,37.5,91900.0,27.8055,27.8277,27.798,27.8129,91900.0
2011-03-15 14:05:00,37.5,37.57,37.5,37.54,110400.0,27.8129,27.8648,27.8129,27.8425,110400.0
2011-03-15 14:10:00,37.54,37.55,37.5,37.52,152700.0,27.8425,27.85,27.8129,27.8277,152700.0
2011-03-15 14:15:00,37.53,37.59,37.39,37.39,425400.0,27.8351,27.8796,27.7313,27.7313,425400.0
2011-03-15 14:20:00,37.39,37.6,37.38,37.6,191500.0,27.7313,27.887,27.7239,27.887,191500.0
2011-03-15 14:25:00,37.6,37.65,37.51,37.64,237800.0,27.887,27.9241,27.8203,27.9167,237800.0
2011-03-15 14:30:00,37.64,37.67,37.6,37.61,249400.0,27.9167,27.939,27.887,27.8945,249400.0
2011-03-15 14:35:00,37.61,37.65,37.57,37.6,95500.0,27.8945,27.9241,27.8648,27.887,95500.0
2011-03-15 14:40:00,37.6,37.68,37.59,37.67,181400.0,27.887,27.9464,27.8796,27.939,181400.0
2011-03-15 14:45:00,37.67,37.73,37.67,37.69,100500.0,27.939,27.9835,27.939,27.9538,100500.0
2011-03-15 14:50:00,37.69,37.7,37.65,37.65,188600.0,27.9538,27.9612,27.9241,27.9241,188600.0
2011-03-15 14:55:00,37.64,37.69,37.59,37.59,170600.0,27.9167,27.9538,27.8796,27.8796,170600.0
2011-03-15 15:00:00,37.58,37.7,37.57,37.69,486200.0,27.8722,27.9612,27.8648,27.9538,486200.0
2011-03-15 15:05:00,37.69,37.76,37.68,37.7,462000.0,27.9538,28.0057,27.9464,27.9612,462000.0
2011-03-15 15:10:00,37.72,37.75,37.7,37.73,313700.0,27.976,27.9983,27.9612,27.9835,313700.0
2011-03-15 15:15:00,37.72,37.82,37.71,37.82,302000.0,27.976,28.0502,27.9686,28.0502,302000.0
2011-03-15 15:20:00,37.83,37.94,37.82,37.9,820600.0,28.0576,28.1392,28.0502,28.1095,820600.0
2011-03-15 15:25:00,37.89,37.91,37.85,37.86,128200.0,28.1021,28.117,28.0725,28.0799,128200.0
2011-03-15 15:30:00,37.86,37.87,37.75,37.8,231400.0,28.0799,28.0873,27.9983,28.0354,231400.0
2011-03-15 15:35:00,37.79,37.83,37.74,37.82,447200.0,28.028,28.0576,27.9909,28.0502,447200.0
2011-03-15 15:40:00,37.82,37.96,37.81,37.93,327300.0,28.0502,28.154,28.0428,28.1318,327300.0
2011-03-15 15:45:00,37.93,37.94,37.81,37.83,1092300.0,28.1318,28.1392,28.0428,28.0576,1092300.0
2011-03-15 15:50:00,37.83,37.89,37.76,37.88,1141700.0,28.0576,28.1021,28.0057,28.0947,1141700.0
2011-03-15 15:55:00,37.88,37.88,37.71,37.74,1403400.0,28.0947,28.0947,27.9686,27.9909,1403400.0
2011-03-16 09:30:00,37.73,37.81,37.7,37.72,297500.0,27.9835,28.0428,27.9612,27.976,297500.0
2011-03-16 09:35:00,37.72,37.74,37.61,37.61,160000.0,27.976,27.9909,27.8945,27.8945,160000.0
2011-03-16 09:40:00,37.6,37.66,37.46,37.66,389500.0,27.887,27.9315,27.7832,27.9315,389500.0
2011-03-16 09:45:00,37.66,37.68,37.52,37.62,192500.0,27.9315,27.9464,27.8277,27.9019,192500.0
2011-03-16 09:50:00,37.61,37.75,37.61,37.72,206400.0,27.8945,27.9983,27.8945,27.976,206400.0
2011-03-16 09:55:00,37.73,37.83,37.72,37.75,803500.0,27.9835,28.0576,27.976,27.9983,803500.0
2011-03-16 10:00:00,37.75,37.79,37.7,37.74,261800.0,27.9983,28.028,27.9612,27.9909,261800.0
2011-03-16 10:05:00,37.73,37.76,37.69,37.7,109300.0,27.9835,28.0057,27.9538,27.9612,109300.0
2011-03-16 10:10:00,37.7,37.72,37.61,37.61,206800.0,27.9612,27.976,27.8945,27.8945,206800.0
2011-03-16 10:15:00,37.61,37.68,37.56,37.68,132500.0,27.8945,27.9464,27.8574,27.9464,132500.0
2011-03-16 10:20:00,37.67,37.67,37.52,37.6,440200.0,27.939,27.939,27.8277,27.887,440200.0
2011-03-16 10:25:00,37.59,37.62,37.54,37.62,47100.0,27.8796,27.9019,27.8425,27.9019,47100.0
2011-03-16 10:30:00,37.62,37.67,37.62,37.64,275200.0,27.9019,27.939,27.9019,27.9167,275200.0
2011-03-16 10:35:00,37.64,37.73,37.63,37.73,32900.0,27.9167,27.9835,27.9093,27.9835,32900.0
2011-03-16 10:40:00,37.72,37.76,37.7,37.75,36000.0,27.976,28.0057,27.9612,27.9983,36000.0
2011-03-16 10:45:00,37.75,37.79,37.73,37.78,38700.0,27.9983,28.028,27.9835,28.0205,38700.0
2011-03-16 10:50:00,37.77,37.79,37.7,37.7,26500.0,28.0131,28.028,27.9612,27.9612,26500.0
2011-03-16 10:55:00,37.71,37.72,37.47,37.48,324200.0,27.9686,27.976,27.7906,27.798,324200.0
2011-03-16 11:00:00,37.48,37.48,37.13,37.32,961100.0,27.798,27.798,27.5384,27.6794,961100.0
2011-03-16 11:05:00,37.31,37.41,37.03,37.4,999400.0,27.6719,27.7461,27.4643,27.7387,999400.0
2011-03-16 11:10:00,37.4,37.61,37.37,37.54,799900.0,27.7387,27.8945,27.7164,27.8425,799900.0
2011-03-16 11:15:00,37.53,37.54,37.44,37.44,184600.0,27.8351,27.8425,27.7684,27.7684,184600.0
2011-03-16 11:20:00,37.45,37.45,37.35,37.37,92000.0,27.7758,27.7758,27.7016,27.7164,92000.0
2011-03-16 11:25:00,37.38,37.52,37.38,37.52,272100.0,27.7239,27.8277,27.7239,27.8277,272100.0
2011-03-16 11:30:00,37.53,37.61,37.53,37.55,396900.0,27.8351,27.8945,27.8351,27.85,396900.0
2011-03-16 11:35:00,37.55,37.61,37.44,37.53,317200.0,27.85,27.8945,27.7684,27.8351,317200.0
2011-03-16 11:40:00,37.51,37.58,37.46,37.46,197700.0,27.8203,27.8722,27.7832,27.7832,197700.0
2011-03-16 11:45:00,37.47,37.47,37.3,37.37,296300.0,27.7906,27.7906,27.6645,27.7164,296300.0
2011-03-16 11:50:00,37.37,37.37,37.3,37.32,78500.0,27.7164,27.7164,27.6645,27.6794,78500.0
2011-03-16 11:55:00,37.32,37.42,37.3,37.36,354700.0,27.6794,27.7535,27.6645,27.709,354700.0
2011-03-16 12:00:00,37.35,37.36,37.19,37.2,614000.0,27.7016,27.709,27.5829,27.5904,614000.0
2011-03-16 12:05:00,37.18,37.25,37.17,37.24,274400.0,27.5755,27.6274,27.5681,27.62,274400.0
2011-03-16 12:10:00,37.24,37.33,37.12,37.15,456700.0,27.62,27.6868,27.531,27.5533,456700.0
2011-03-16 12:15:00,37.14,37.19,37.08,37.11,173900.0,27.5459,27.5829,27.5014,27.5236,173900.0
2011-03-16 12:20:00,37.12,37.21,37.09,37.2,129500.0,27.531,27.5978,27.5088,27.5904,129500.0
2011-03-16 12:25:00,37.21,37.33,37.2,37.29,81400.0,27.5978,27.6868,27.5904,27.6571,81400.0
2011-03-16 12:30:00,37.3,37.32,37.2,37.24,175000.0,27.6645,27.6794,27.5904,27.62,175000.0
2011-03-16 12:35:00,37.24,37.26,37.12,37.16,116800.0,27.62,27.6349,27.531,27.5607,116800.0
2011-03-16 12:40:00,37.15,37.23,37.14,37.14,282300.0,27.5533,27.6126,27.5459,27.5459,282300.0
2011-03-16 12:45:00,37.13,37.31,37.13,37.2,173200.0,27.5384,27.6719,27.5384,27.5904,173200.0
2011-03-16 12:50:00,37.21,37.23,37.15,37.19,91500.0,27.5978,27.6126,27.5533,27.5829,91500.0
2011-03-16 12:55:00,37.19,37.26,37.17,37.22,132800.0,27.5829,27.6349,27.5681,27.6052,132800.0
2011-03-16 13:00:00,37.22,37.27,37.21,37.23,134300.0,27.6052,27.6423,27.5978,27.6126,134300.0
2011-03-16 13:05:00,37.23,37.24,37.16,37.16,98000.0,27.6126,27.62,27.5607,27.5607,98000.0
2011-03-16 13:10:00,37.16,37.17,37.09,37.11,283700.0,27.5607,27.5681,27.5088,27.5236,283700.0
2011-03-16 13:15:00,37.12,37.17,37.09,37.14,125300.0,27.531,27.5681,27.5088,27.5459,125300.0
2011-03-16 13:20:00,37.14,37.17,37.03,37.03,133800.0,27.5459,27.5681,27.4643,27.4643,133800.0
2011-03-16 13:25:00,37.03,37.1,37.02,37.1,118000.0,27.4643,27.5162,27.4569,27.5162,118000.0
2011-03-16 13:30:00,37.1,37.12,37.02,37.06,64900.0,27.5162,27.531,27.4569,27.4865,64900.0
2011-03-16 13:35:00,37.07,37.09,36.97,36.98,64400.0,27.4939,27.5088,27.4198,27.4272,64400.0
2011-03-16 13:40:00,36.99,37.01,36.92,36.98,143900.0,27.4346,27.4494,27.3827,27.4272,143900.0
2011-03-16 13:45:00,36.98,37.01,36.93,37.01,104600.0,27.4272,27.4494,27.3901,27.4494,104600.0
2011-03-16 13:50:00,37.01,37.12,37.01,37.02,201500.0,27.4494,27.531,27.4494,27.4569,201500.0
2011-03-16 13:55:00,37.01,37.03,36.95,36.95,62000.0,27.4494,27.4643,27.4049,27.4049,62000.0
2011-03-16 14:00:00,36.95,36.96,36.84,36.87,286800.0,27.4049,27.4124,27.3234,27.3456,286800.0
2011-03-16 14:05:00,36.87,36.87,36.78,36.82,169900.0,27.3456,27.3456,27.2789,27.3085,169900.0
2011-03-16 14:10:00,36.83,36.83,36.6,36.75,298300.0,27.3159,27.3159,27.1454,27.2566,298300.0
2011-03-16 14:15:00,36.75,36.75,36.58,36.58,194400.0,27.2566,27.2566,27.1305,27.1305,194400.0
2011-03-16 14:20:00,36.58,36.87,36.56,36.86,125700.0,27.1305,27.3456,27.1157,27.3382,125700.0
2011-03-16 14:25:00,36.85,36.98,36.85,36.9,117100.0,27.3308,27.4272,27.3308,27.3679,117100.0
2011-03-16 14:30:00,36.9,37.03,36.89,36.98,143000.0,27.3679,27.4643,27.3604,27.4272,143000.0
2011-03-16 14:35:00,36.98,37.22,36.97,37.19,985000.0,27.4272,27.6052,27.4198,27.5829,985000.0
2011-03-16 14:40:00,37.2,37.33,37.19,37.2,352800.0,27.5904,27.6868,27.5829,27.5904,352800.0
2011-03-16 14:45:00,37.2,37.31,37.14,37.24,176700.0,27.5904,27.6719,27.5459,27.62,176700.0
2011-03-16 14:50:00,37.22,37.3,37.2,37.26,189400.0,27.6052,27.6645,27.5904,27.6349,189400.0
2011-03-16 14:55:00,37.25,37.33,37.22,37.24,118500.0,27.6274,27.6868,27.6052,27.62,118500.0
2011-03-16 15:00:00,37.23,37.29,37.19,37.27,208000.0,27.6126,27.6571,27.5829,27.6423,208000.0
2011-03-16 15:05:00,37.27,37.27,37.2,37.24,143400.0,27.6423,27.6423,27.5904,27.62,143400.0
2011-03-16 15:10:00,37.25,37.32,37.15,37.15,208400.0,27.6274,27.6794,27.5533,27.5533,208400.0
2011-03-16 15:15:00,37.15,37.28,37.15,37.23,391100.0,27.5533,27.6497,27.5533,27.6126,391100.0
2011-03-16 15:20:00,37.24,37.32,37.21,37.27,159900.0,27.62,27.6794,27.5978,27.6423,159900.0
2011-03-16 15:25:00,37.24,37.32,37.07,37.14,432300.0,27.62,27.6794,27.4939,27.5459,432300.0
2011-03-16 15:30:00,37.13,37.18,37.04,37.09,779600.0,27.5384,27.5755,27.4717,27.5088,779600.0
2011-03-16 15:35:00,37.09,37.17,37.09,37.11,188400.0,27.5088,27.5681,27.5088,27.5236,188400.0
2011-03-16 15:40:00,37.1,37.2,37.08,37.19,344800.0,27.5162,27.5904,27.5014,27.5829,344800.0
2011-03-16 15:45:00,37.19,37.2,37.06,37.15,983000.0,27.5829,27.5904,27.4865,27.5533,983000.0
2011-03-16 15:50:00,37.14,37.16,37.07,37.1,1026200.0,27.5459,27.5607,27.4939,27.5162,1026200.0
2011-03-16 15:55:00,37.1,37.11,36.99,37.02,987200.0,27.5162,27.5236,27.4346,27.4569,987200.0
2011-03-17 09:30:00,37.78,37.79,37.62,37.69,460200.0,28.0205,28.028,27.9019,27.9538,460200.0
2011-03-17 09:35:00,37.68,37.68,37.45,37.66,742000.0,27.9464,27.9464,27.7758,27.9315,742000.0
2011-03-17 09:40:00,37.65,37.68,37.52,37.61,480400.0,27.9241,27.9464,27.8277,27.8945,480400.0
2011-03-17 09:45:00,37.61,37.61,37.45,37.53,653700.0,27.8945,27.8945,27.7758,27.8351,653700.0
2011-03-17 09:50:00,37.52,37.69,37.51,37.6,416600.0,27.8277,27.9538,27.8203,27.887,416600.0
2011-03-17 09:55:00,37.61,37.64,37.53,37.56,733700.0,27.8945,27.9167,27.8351,27.8574,733700.0
2011-03-17 10:00:00,37.58,37.68,37.55,37.63,877400.0,27.8722,27.9464,27.85,27.9093,877400.0
2011-03-17 10:05:00,37.64,37.83,37.63,37.83,1043600.0,27.9167,28.0576,27.9093,28.0576,1043600.0
2011-03-17 10:10:00,37.82,37.88,37.78,37.78,531400.0,28.0502,28.0947,28.0205,28.0205,531400.0
2011-03-17 10:15:00,37.78,37.95,37.78,37.95,334300.0,28.0205,28.1466,28.0205,28.1466,334300.0
2011-03-17 10:20:00,37.95,37.96,37.83,37.92,268600.0,28.1466,28.154,28.0576,28.1244,268600.0
2011-03-17 10:25:00,37.91,38.01,37.9,37.96,731300.0,28.117,28.1911,28.1095,28.154,731300.0
2011-03-17 10:30:00,37.96,37.98,37.93,37.94,220600.0,28.154,28.1689,28.1318,28.1392,220600.0
2011-03-17 10:35:00,37.95,37.98,37.91,37.97,326600.0,28.1466,28.1689,28.117,28.1615,326600.0
2011-03-17 10:40:00,37.96,37.96,37.8,37.86,514500.0,28.154,28.154,28.0354,28.0799,514500.0
2011-03-17 10:45:00,37.86,37.92,37.82,37.92,93400.0,28.0799,28.1244,28.0502,28.1244,93400.0
2011-03-17 10:50:00,37.92,37.95,37.84,37.92,136600.0,28.1244,28.1466,28.065,28.1244,136600.0
2011-03-17 10:55:00,37.92,37.95,37.88,37.9,121200.0,28.1244,28.1466,28.0947,28.1095,121200.0
2011-03-17 11:00:00,37.89,37.92,37.89,37.92,94400.0,28.1021,28.1244,28.1021,28.1244,94400.0
2011-03-17 11:05:00,37.92,37.94,37.88,37.91,291200.0,28.1244,28.1392,28.0947,28.117,291200.0
2011-03-17 11:10:00,37.91,37.92,37.78,37.78,279000.0,28.117,28.1244,28.0205,28.0205,279000.0
2011-03-17 11:15:00,37.79,37.8,37.75,37.77,104500.0,28.028,28.0354,27.9983,28.0131,104500.0
2011-03-17 11:20:00,37.76,37.79,37.66,37.68,117800.0,28.0057,28.028,27.9315,27.9464,117800.0
2011-03-17 11:25:00,37.67,37.71,37.63,37.66,91400.0,27.939,27.9686,27.9093,27.9315,91400.0
2011-03-17 11:30:00,37.67,37.73,37.64,37.73,101900.0,27.939,27.9835,27.9167,27.9835,101900.0
2011-03-17 11:35:00,37.74,37.75,37.69,37.73,73000.0,27.9909,27.9983,27.9538,27.9835,73000.0
2011-03-17 11:40:00,37.74,37.74,37.69,37.71,58800.0,27.9909,27.9909,27.9538,27.9686,58800.0
2011-03-17 11:45:00,37.69,37.69,37.62,37.65,255200.0,27.9538,27.9538,27.9019,27.9241,255200.0
2011-03-17 11:50:00,37.64,37.74,37.63,37.71,398100.0,27.9167,27.9909,27.9093,27.9686,398100.0
2011-03-17 11:55:00,37.71,37.75,37.66,37.66,76900.0,27.9686,27.9983,27.9315,27.9315,76900.0
2011-03-17 12:00:00,37.67,37.71,37.62,37.65,197100.0,27.939,27.9686,27.9019,27.9241,197100.0
2011-03-17 12:05:00,37.65,37.69,37.63,37.69,249800.0,27.9241,27.9538,27.9093,27.9538,249800.0
2011-03-17 12:10:00,37.69,37.74,37.67,37.73,221800.0,27.9538,27.9909,27.939,27.9835,221800.0
2011-03-17 12:15:00,37.74,37.76,37.73,37.76,41000.0,27.9909,28.0057,27.9835,28.0057,41000.0
2011-03-17 12:20:00,37.77,37.8,37.76,37.76,174300.0,28.0131,28.0354,28.0057,28.0057,174300.0
2011-03-17 12:25:00,37.77,37.8,37.74,37.77,56900.0,28.0131,28.0354,27.9909,28.0131,56900.0
2011-03-17 12:30:00,37.76,37.82,37.76,37.8,142500.0,28.0057,28.0502,28.0057,28.0354,142500.0
2011-03-17 12:35:00,37.8,37.82,37.76,37.76,37100.0,28.0354,28.0502,28.0057,28.0057,37100.0
2011-03-17 12:40:00,37.77,37.79,37.76,37.76,27100.0,28.0131,28.028,28.0057,28.0057,27100.0
2011-03-17 12:45:00,37.75,37.75,37.71,37.72,73100.0,27.9983,27.9983,27.9686,27.976,73100.0
2011-03-17 12:50:00,37.73,37.77,37.73,37.75,31300.0,27.9835,28.0131,27.9835,27.9983,31300.0
2011-03-17 12:55:00,37.76,37.77,37.75,37.75,34700.0,28.0057,28.0131,27.9983,27.9983,34700.0
2011-03-17 13:00:00,37.74,37.76,37.71,37.75,25700.0,27.9909,28.0057,27.9686,27.9983,25700.0
2011-03-17 13:05:00,37.75,37.77,37.75,37.77,37000.0,27.9983,28.0131,27.9983,28.0131,37000.0
2011-03-17 13:10:00,37.78,37.82,37.78,37.81,32900.0,28.0205,28.0502,28.0205,28.0428,32900.0
2011-03-17 13:15:00,37.81,37.83,37.73,37.74,48900.0,28.0428,28.0576,27.9835,27.9909,48900.0
2011-03-17 13:20:00,37.75,37.78,37.69,37.69,83100.0,27.9983,28.0205,27.9538,27.9538,83100.0
2011-03-17 13:25:00,37.69,37.71,37.57,37.58,289900.0,27.9538,27.9686,27.8648,27.8722,289900.0
2011-03-17 13:30:00,37.57,37.65,37.53,37.64,166000.0,27.8648,27.9241,27.8351,27.9167,166000.0
2011-03-17 13:35:00,37.63,37.67,37.63,37.67,56800.0,27.9093,27.939,27.9093,27.939,56800.0
2011-03-17 13:40:00,37.66,37.66,37.58,37.58,502400.0,27.9315,27.9315,27.8722,27.8722,502400.0
2011-03-17 13:45:00,37.58,37.6,37.56,37.59,167400.0,27.8722,27.887,27.8574,27.8796,167400.0
2011-03-17 13:50:00,37.58,37.58,37.47,37.47,189300.0,27.8722,27.8722,27.7906,27.7906,189300.0
2011-03-17 13:55:00,37.47,37.59,37.47,37.56,505700.0,27.7906,27.8796,27.7906,27.8574,505700.0
2011-03-17 14:00:00,37.56,37.58,37.52,37.57,80900.0,27.8574,27.8722,27.8277,27.8648,80900.0
2011-03-17 14:05:00,37.57,37.59,37.53,37.53,44700.0,27.8648,27.8796,27.8351,27.8351,44700.0
2011-03-17 14:10:00,37.54,37.56,37.5,37.52,67100.0,27.8425,27.8574,27.8129,27.8277,67100.0
2011-03-17 14:15:00,37.53,37.56,37.49,37.53,409400.0,27.8351,27.8574,27.8055,27.8351,409400.0
2011-03-17 14:20:00,37.53,37.55,37.48,37.54,237300.0,27.8351,27.85,27.798,27.8425,237300.0
2011-03-17 14:25:00,37.53,37.59,37.5,37.55,124100.0,27.8351,27.8796,27.8129,27.85,124100.0
2011-03-17 14:30:00,37.55,37.6,37.53,37.6,140900.0,27.85,27.887,27.8351,27.887,140900.0
2011-03-17 14:35:00,37.6,37.62,37.57,37.57,189000.0,27.887,27.9019,27.8648,27.8648,189000.0
2011-03-17 14:40:00,37.57,37.62,37.56,37.59,34900.0,27.8648,27.9019,27.8574,27.8796,34900.0
2011-03-17 14:45:00,37.58,37.63,37.58,37.62,82100.0,27.8722,27.9093,27.8722,27.9019,82100.0
2011-03-17 14:50:00,37.62,37.73,37.62,37.73,201300.0,27.9019,27.9835,27.9019,27.9835,201300.0
2011-03-17 14:55:00,37.73,37.75,37.66,37.67,212700.0,27.9835,27.9983,27.9315,27.939,212700.0
2011-03-17 15:00:00,37.67,37.71,37.64,37.71,397800.0,27.939,27.9686,27.9167,27.9686,397800.0
2011-03-17 15:05:00,37.71,37.72,37.69,37.71,170800.0,27.9686,27.976,27.9538,27.9686,170800.0
2011-03-17 15:10:00,37.71,37.71,37.68,37.69,80600.0,27.9686,27.9686,27.9464,27.9538,80600.0
2011-03-17 15:15:00,37.68,37.69,37.64,37.66,117100.0,27.9464,27.9538,27.9167,27.9315,117100.0
2011-03-17 15:20:00,37.66,37.69,37.64,37.64,68000.0,27.9315,27.9538,27.9167,27.9167,68000.0
2011-03-17 15:25:00,37.64,37.64,37.55,37.57,506500.0,27.9167,27.9167,27.85,27.8648,506500.0
2011-03-17 15:30:00,37.58,37.61,37.55,37.57,409700.0,27.8722,27.8945,27.85,27.8648,409700.0
2011-03-17 15:35:00,37.57,37.66,37.56,37.65,329700.0,27.8648,27.9315,27.8574,27.9241,329700.0
2011-03-17 15:40:00,37.65,37.68,37.62,37.64,248300.0,27.9241,27.9464,27.9019,27.9167,248300.0
2011-03-17 15:45:00,37.64,37.76,37.64,37.72,347500.0,27.9167,28.0057,27.9167,27.976,347500.0
2011-03-17 15:50:00,37.73,37.73,37.64,37.68,377200.0,27.9835,27.9835,27.9167,27.9464,377200.0
2011-03-17 15:55:00,37.68,37.69,37.6,37.65,1077400.0,27.9464,27.9538,27.887,27.9241,1077400.0
2011-03-18 09:30:00,38.09,38.19,38.06,38.1,788100.0,28.343,28.4174,28.3207,28.3505,788100.0
2011-03-18 09:35:00,38.11,38.13,37.98,37.98,393700.0,28.3579,28.3728,28.2612,28.2612,393700.0
2011-03-18 09:40:00,37.98,38.07,37.92,38.0,145600.0,28.2612,28.3281,28.2165,28.276,145600.0
2011-03-18 09:45:00,38.0,38.03,37.89,37.95,270100.0,28.276,28.2984,28.1942,28.2388,270100.0
2011-03-18 09:50:00,37.95,38.09,37.94,38.08,99900.0,28.2388,28.343,28.2314,28.3356,99900.0
2011-03-18 09:55:00,38.09,38.09,38.01,38.02,80500.0,28.343,28.343,28.2835,28.2909,80500.0
2011-03-18 10:00:00,38.02,38.06,37.97,37.98,153000.0,28.2909,28.3207,28.2537,28.2612,153000.0
2011-03-18 10:05:00,37.98,38.04,37.95,38.03,111500.0,28.2612,28.3058,28.2388,28.2984,111500.0
2011-03-18 10:10:00,38.03,38.04,37.91,37.98,218200.0,28.2984,28.3058,28.2091,28.2612,218200.0
2011-03-18 10:15:00,37.98,38.06,37.97,38.02,232500.0,28.2612,28.3207,28.2537,28.2909,232500.0
2011-03-18 10:20:00,38.01,38.05,37.97,38.05,123700.0,28.2835,28.3132,28.2537,28.3132,123700.0
2011-03-18 10:25:00,38.06,38.07,37.97,37.99,77700.0,28.3207,28.3281,28.2537,28.2686,77700.0
2011-03-18 10:30:00,37.99,37.99,37.85,37.94,731800.0,28.2686,28.2686,28.1644,28.2314,731800.0
2011-03-18 10:35:00,37.94,37.98,37.92,37.98,153400.0,28.2314,28.2612,28.2165,28.2612,153400.0
2011-03-18 10:40:00,37.97,38.05,37.97,38.03,85600.0,28.2537,28.3132,28.2537,28.2984,85600.0
2011-03-18 10:45:00,38.03,38.09,38.02,38.07,85700.0,28.2984,28.343,28.2909,28.3281,85700.0
2011-03-18 10:50:00,38.07,38.1,38.06,38.06,47700.0,28.3281,28.3505,28.3207,28.3207,47700.0
2011-03-18 10:55:00,38.06,38.08,38.03,38.08,126400.0,28.3207,28.3356,28.2984,28.3356,126400.0
2011-03-18 11:00:00,38.09,38.15,38.09,38.1,296100.0,28.343,28.3877,28.343,28.3505,296100.0
2011-03-18 11:05:00,38.1,38.11,38.0,38.01,81200.0,28.3505,28.3579,28.276,28.2835,81200.0
2011-03-18 11:10:00,38.02,38.03,37.96,38.01,129400.0,28.2909,28.2984,28.2463,28.2835,129400.0
2011-03-18 11:15:00,38.02,38.04,37.97,37.97,85600.0,28.2909,28.3058,28.2537,28.2537,85600.0
2011-03-18 11:20:00,37.97,37.99,37.91,37.98,192200.0,28.2537,28.2686,28.2091,28.2612,192200.0
2011-03-18 11:25:00,37.98,37.98,37.85,37.86,224600.0,28.2612,28.2612,28.1644,28.1719,224600.0
2011-03-18 11:30:00,37.85,37.91,37.85,37.89,147600.0,28.1644,28.2091,28.1644,28.1942,147600.0
2011-03-18 11:35:00,37.88,38.01,37.85,37.98,172100.0,28.1867,28.2835,28.1644,28.2612,172100.0
2011-03-18 11:40:00,37.98,38.0,37.9,37.91,82800.0,28.2612,28.276,28.2016,28.2091,82800.0
2011-03-18 11:45:00,37.91,37.92,37.82,37.88,145900.0,28.2091,28.2165,28.1421,28.1867,145900.0
2011-03-18 11:50:00,37.88,37.93,37.87,37.9,92800.0,28.1867,28.224,28.1793,28.2016,92800.0
2011-03-18 11:55:00,37.9,37.94,37.87,37.91,75800.0,28.2016,28.2314,28.1793,28.2091,75800.0
2011-03-18 12:00:00,37.91,37.93,37.89,37.9,109800.0,28.2091,28.224,28.1942,28.2016,109800.0
2011-03-18 12:05:00,37.9,37.95,37.89,37.93,28100.0,28.2016,28.2388,28.1942,28.224,28100.0
2011-03-18 12:10:00,37.93,37.94,37.89,37.93,35200.0,28.224,28.2314,28.1942,28.224,35200.0
2011-03-18 12:15:00,37.93,37.96,37.92,37.94,25900.0,28.224,28.2463,28.2165,28.2314,25900.0
2011-03-18 12:20:00,37.94,38.01,37.93,38.0,161200.0,28.2314,28.2835,28.224,28.276,161200.0
2011-03-18 12:25:00,38.0,38.01,37.95,37.97,29700.0,28.276,28.2835,28.2388,28.2537,29700.0
2011-03-18 12:30:00,37.98,37.98,37.93,37.93,48000.0,28.2612,28.2612,28.224,28.224,48000.0
2011-03-18 12:35:00,37.94,37.97,37.9,37.93,37200.0,28.2314,28.2537,28.2016,28.224,37200.0
2011-03-18 12:40:00,37.93,37.95,37.89,37.89,42000.0,28.224,28.2388,28.1942,28.1942,42000.0
2011-03-18 12:45:00,37.9,37.95,37.89,37.94,26900.0,28.2016,28.2388,28.1942,28.2314,26900.0
2011-03-18 12:50:00,37.94,37.94,37.9,37.9,27600.0,28.2314,28.2314,28.2016,28.2016,27600.0
2011-03-18 12:55:00,37.9,37.93,37.88,37.88,89800.0,28.2016,28.224,28.1867,28.1867,89800.0
2011-03-18 13:00:00,37.88,37.94,37.87,37.94,45200.0,28.1867,28.2314,28.1793,28.2314,45200.0
2011-03-18 13:05:00,37.93,37.96,37.92,37.95,46100.0,28.224,28.2463,28.2165,28.2388,46100.0
2011-03-18 13:10:00,37.95,37.97,37.93,37.93,73900.0,28.2388,28.2537,28.224,28.224,73900.0
2011-03-18 13:15:00,37.94,37.99,37.94,37.98,148500.0,28.2314,28.2686,28.2314,28.2612,148500.0
2011-03-18 13:20:00,37.98,38.0,37.96,37.98,56200.0,28.2612,28.276,28.2463,28.2612,56200.0
2011-03-18 13:25:00,37.98,38.0,37.92,37.99,167500.0,28.2612,28.276,28.2165,28.2686,167500.0
2011-03-18 13:30:00,37.99,38.0,37.95,37.98,45700.0,28.2686,28.276,28.2388,28.2612,45700.0
2011-03-18 13:35:00,37.98,38.02,37.97,38.02,53600.0,28.2612,28.2909,28.2537,28.2909,53600.0
2011-03-18 13:40:00,38.01,38.01,37.95,37.96,64700.0,28.2835,28.2835,28.2388,28.2463,64700.0
2011-03-18 13:45:00,37.96,37.99,37.95,37.96,53100.0,28.2463,28.2686,28.2388,28.2463,53100.0
2011-03-18 13:50:00,37.96,37.98,37.94,37.96,81800.0,28.2463,28.2612,28.2314,28.2463,81800.0
2011-03-18 13:55:00,37.95,37.97,37.93,37.93,54500.0,28.2388,28.2537,28.224,28.224,54500.0
2011-03-18 14:00:00,37.94,37.94,37.91,37.93,93300.0,28.2314,28.2314,28.2091,28.224,93300.0
2011-03-18 14:05:00,37.92,37.93,37.9,37.91,31300.0,28.2165,28.224,28.2016,28.2091,31300.0
2011-03-18 14:10:00,37.91,37.91,37.85,37.86,138600.0,28.2091,28.2091,28.1644,28.1719,138600.0
2011-03-18 14:15:00,37.86,37.87,37.78,37.79,380500.0,28.1719,28.1793,28.1123,28.1198,380500.0
2011-03-18 14:20:00,37.79,37.85,37.77,37.83,171500.0,28.1198,28.1644,28.1049,28.1495,171500.0
2011-03-18 14:25:00,37.83,37.85,37.8,37.85,84400.0,28.1495,28.1644,28.1272,28.1644,84400.0
2011-03-18 14:30:00,37.85,37.85,37.77,37.78,134200.0,28.1644,28.1644,28.1049,28.1123,134200.0
2011-03-18 14:35:00,37.77,37.91,37.77,37.89,211800.0,28.1049,28.2091,28.1049,28.1942,211800.0
2011-03-18 14:40:00,37.88,37.9,37.86,37.87,112500.0,28.1867,28.2016,28.1719,28.1793,112500.0
2011-03-18 14:45:00,37.86,37.86,37.8,37.81,101300.0,28.1719,28.1719,28.1272,28.1347,101300.0
2011-03-18 14:50:00,37.82,37.86,37.77,37.78,333600.0,28.1421,28.1719,28.1049,28.1123,333600.0
2011-03-18 14:55:00,37.79,37.79,37.68,37.72,402400.0,28.1198,28.1198,28.0379,28.0677,402400.0
2011-03-18 15:00:00,37.72,37.76,37.71,37.72,52400.0,28.0677,28.0975,28.0602,28.0677,52400.0
2011-03-18 15:05:00,37.72,37.75,37.69,37.72,61700.0,28.0677,28.09,28.0454,28.0677,61700.0
2011-03-18 15:10:00,37.73,37.75,37.65,37.67,276500.0,28.0751,28.09,28.0156,28.0305,276500.0
2011-03-18 15:15:00,37.66,37.71,37.64,37.71,174700.0,28.023,28.0602,28.0082,28.0602,174700.0
2011-03-18 15:20:00,37.72,37.74,37.7,37.73,86600.0,28.0677,28.0826,28.0528,28.0751,86600.0
2011-03-18 15:25:00,37.72,37.75,37.7,37.71,98300.0,28.0677,28.09,28.0528,28.0602,98300.0
2011-03-18 15:30:00,37.72,37.8,37.72,37.78,451300.0,28.0677,28.1272,28.0677,28.1123,451300.0
2011-03-18 15:35:00,37.78,37.8,37.76,37.76,174700.0,28.1123,28.1272,28.0975,28.0975,174700.0
2011-03-18 15:40:00,37.76,37.79,37.72,37.74,304000.0,28.0975,28.1198,28.0677,28.0826,304000.0
2011-03-18 15:45:00,37.74,37.76,37.7,37.7,333100.0,28.0826,28.0975,28.0528,28.0528,333100.0
2011-03-18 15:50:00,37.7,37.72,37.66,37.68,452100.0,28.0528,28.0677,28.023,28.0379,452100.0
2011-03-18 15:55:00,37.68,37.76,37.68,37.73,1191800.0,28.0379,28.0975,28.0379,28.0751,1191800.0
2011-03-21 09:30:00,38.31,38.31,38.18,38.2,475500.0,28.5067,28.5067,28.41,28.4249,475500.0
2011-03-21 09:35:00,38.21,38.21,38.1,38.15,283700.0,28.4323,28.4323,28.3505,28.3877,283700.0
2011-03-21 09:40:00,38.16,38.19,38.06,38.18,148900.0,28.3951,28.4174,28.3207,28.41,148900.0
2011-03-21 09:45:00,38.18,38.26,38.16,38.21,149900.0,28.41,28.4695,28.3951,28.4323,149900.0
2011-03-21 09:50:00,38.21,38.22,38.14,38.14,58100.0,28.4323,28.4397,28.3802,28.3802,58100.0
2011-03-21 09:55:00,38.14,38.2,38.13,38.2,94000.0,28.3802,28.4249,28.3728,28.4249,94000.0
2011-03-21 10:00:00,38.19,38.2,38.15,38.19,125000.0,28.4174,28.4249,28.3877,28.4174,125000.0
2011-03-21 10:05:00,38.2,38.28,38.18,38.25,184900.0,28.4249,28.4844,28.41,28.4621,184900.0
2011-03-21 10:10:00,38.24,38.27,38.22,38.22,119400.0,28.4546,28.4769,28.4397,28.4397,119400.0
2011-03-21 10:15:00,38.22,38.22,38.16,38.18,89100.0,28.4397,28.4397,28.3951,28.41,89100.0
2011-03-21 10:20:00,38.18,38.21,38.14,38.18,151600.0,28.41,28.4323,28.3802,28.41,151600.0
2011-03-21 10:25:00,38.19,38.26,38.17,38.26,76200.0,28.4174,28.4695,28.4025,28.4695,76200.0
2011-03-21 10:30:00,38.27,38.27,38.18,38.18,58100.0,28.4769,28.4769,28.41,28.41,58100.0
2011-03-21 10:35:00,38.18,38.22,38.18,38.19,36600.0,28.41,28.4397,28.41,28.4174,36600.0
2011-03-21 10:40:00,38.19,38.22,38.17,38.19,61900.0,28.4174,28.4397,28.4025,28.4174,61900.0
2011-03-21 10:45:00,38.19,38.27,38.19,38.26,91400.0,28.4174,28.4769,28.4174,28.4695,91400.0
2011-03-21 10:50:00,38.27,38.27,38.23,38.24,140200.0,28.4769,28.4769,28.4472,28.4546,140200.0
2011-03-21 10:55:00,38.23,38.32,38.23,38.31,67000.0,28.4472,28.5142,28.4472,28.5067,67000.0
2011-03-21 11:00:00,38.32,38.39,38.3,38.35,63400.0,28.5142,28.5662,28.4993,28.5365,63400.0
2011-03-21 11:05:00,38.35,38.38,38.33,38.36,177700.0,28.5365,28.5588,28.5216,28.5439,177700.0
2011-03-21 11:10:00,38.36,38.39,38.35,38.37,58300.0,28.5439,28.5662,28.5365,28.5514,58300.0
2011-03-21 11:15:00,38.37,38.4,38.36,38.37,22700.0,28.5514,28.5737,28.5439,28.5514,22700.0
2011-03-21 11:20:00,38.38,38.38,38.31,38.31,37700.0,28.5588,28.5588,28.5067,28.5067,37700.0
2011-03-21 11:25:00,38.31,38.32,38.29,38.29,123900.0,28.5067,28.5142,28.4918,28.4918,123900.0
2011-03-21 11:30:00,38.29,38.33,38.29,38.29,39300.0,28.4918,28.5216,28.4918,28.4918,39300.0
2011-03-21 11:35:00,38.3,38.31,38.28,38.28,23100.0,28.4993,28.5067,28.4844,28.4844,23100.0
2011-03-21 11:40:00,38.28,38.31,38.28,38.3,30400.0,28.4844,28.5067,28.4844,28.4993,30400.0
2011-03-21 11:45:00,38.29,38.32,38.27,38.32,54500.0,28.4918,28.5142,28.4769,28.5142,54500.0
2011-03-21 11:50:00,38.33,38.34,38.31,38.33,19900.0,28.5216,28.529,28.5067,28.5216,19900.0
2011-03-21 11:55:00,38.32,38.35,38.32,38.33,24400.0,28.5142,28.5365,28.5142,28.5216,24400.0
2011-03-21 12:00:00,38.34,38.37,38.32,38.36,36400.0,28.529,28.5514,28.5142,28.5439,36400.0
2011-03-21 12:05:00,38.37,38.37,38.35,38.36,6700.0,28.5514,28.5514,28.5365,28.5439,6700.0
2011-03-21 12:10:00,38.37,38.38,38.35,38.36,32900.0,28.5514,28.5588,28.5365,28.5439,32900.0
2011-03-21 12:15:00,38.36,38.37,38.34,38.36,26600.0,28.5439,28.5514,28.529,28.5439,26600.0
2011-03-21 12:20:00,38.36,38.36,38.32,38.35,73000.0,28.5439,28.5439,28.5142,28.5365,73000.0
2011-03-21 12:25:00,38.35,38.38,38.34,38.38,24800.0,28.5365,28.5588,28.529,28.5588,24800.0
2011-03-21 12:30:00,38.39,38.39,38.32,38.34,86100.0,28.5662,28.5662,28.5142,28.529,86100.0
2011-03-21 12:35:00,38.34,38.35,38.3,38.3,39900.0,28.529,28.5365,28.4993,28.4993,39900.0
2011-03-21 12:40:00,38.29,38.32,38.28,38.28,47100.0,28.4918,28.5142,28.4844,28.4844,47100.0
2011-03-21 12:45:00,38.28,38.31,38.27,38.31,25100.0,28.4844,28.5067,28.4769,28.5067,25100.0
2011-03-21 12:50:00,38.3,38.3,38.28,38.29,48400.0,28.4993,28.4993,28.4844,28.4918,48400.0
2011-03-21 12:55:00,38.3,38.32,38.27,38.3,41700.0,28.4993,28.5142,28.4769,28.4993,41700.0
2011-03-21 13:00:00,38.29,38.29,38.26,38.27,35700.0,28.4918,28.4918,28.4695,28.4769,35700.0
2011-03-21 13:05:00,38.27,38.29,38.26,38.27,23600.0,28.4769,28.4918,28.4695,28.4769,23600.0
2011-03-21 13:10:00,38.26,38.27,38.25,38.25,32900.0,28.4695,28.4769,28.4621,28.4621,32900.0
2011-03-21 13:15:00,38.24,38.31,38.24,38.3,66500.0,28.4546,28.5067,28.4546,28.4993,66500.0
2011-03-21 13:20:00,38.3,38.3,38.22,38.26,751700.0,28.4993,28.4993,28.4397,28.4695,751700.0
2011-03-21 13:25:00,38.27,38.28,38.19,38.23,74800.0,28.4769,28.4844,28.4174,28.4472,74800.0
2011-03-21 13:30:00,38.22,38.22,38.18,38.19,16100.0,28.4397,28.4397,28.41,28.4174,16100.0
2011-03-21 13:35:00,38.2,38.25,38.2,38.25,74500.0,28.4249,28.4621,28.4249,28.4621,74500.0
2011-03-21 13:40:00,38.24,38.25,38.22,38.23,43400.0,28.4546,28.4621,28.4397,28.4472,43400.0
2011-03-21 13:45:00,38.24,38.31,38.24,38.26,66900.0,28.4546,28.5067,28.4546,28.4695,66900.0
2011-03-21 13:50:00,38.26,38.31,38.26,38.31,53700.0,28.4695,28.5067,28.4695,28.5067,53700.0
2011-03-21 13:55:00,38.31,38.33,38.29,38.33,158100.0,28.5067,28.5216,28.4918,28.5216,158100.0
2011-03-21 14:00:00,38.34,38.36,38.33,38.34,32300.0,28.529,28.5439,28.5216,28.529,32300.0
2011-03-21 14:05:00,38.34,38.35,38.33,38.35,23900.0,28.529,28.5365,28.5216,28.5365,23900.0
2011-03-21 14:10:00,38.35,38.37,38.34,38.37,32900.0,28.5365,28.5514,28.529,28.5514,32900.0
2011-03-21 14:15:00,38.37,38.4,38.37,38.39,6500.0,28.5514,28.5737,28.5514,28.5662,6500.0
2011-03-21 14:20:00,38.39,38.41,38.36,38.36,58100.0,28.5662,28.5811,28.5439,28.5439,58100.0
2011-03-21 14:25:00,38.36,38.39,38.35,38.39,145300.0,28.5439,28.5662,28.5365,28.5662,145300.0
2011-03-21 14:30:00,38.39,38.42,38.39,38.42,44800.0,28.5662,28.5886,28.5662,28.5886,44800.0
2011-03-21 14:35:00,38.41,38.46,38.41,38.44,82900.0,28.5811,28.6183,28.5811,28.6034,82900.0
2011-03-21 14:40:00,38.45,38.45,38.39,38.39,40600.0,28.6109,28.6109,28.5662,28.5662,40600.0
2011-03-21 14:45:00,38.4,38.43,38.39,38.39,46100.0,28.5737,28.596,28.5662,28.5662,46100.0
2011-03-21 14:50:00,38.39,38.4,38.33,38.36,166000.0,28.5662,28.5737,28.5216,28.5439,166000.0
2011-03-21 14:55:00,38.37,38.38,38.33,38.33,59600.0,28.5514,28.5588,28.5216,28.5216,59600.0
2011-03-21 15:00:00,38.34,38.37,38.32,38.35,50300.0,28.529,28.5514,28.5142,28.5365,50300.0
2011-03-21 15:05:00,38.35,38.39,38.34,38.38,65200.0,28.5365,28.5662,28.529,28.5588,65200.0
2011-03-21 15:10:00,38.38,38.38,38.32,38.32,67400.0,28.5588,28.5588,28.5142,28.5142,67400.0
2011-03-21 15:15:00,38.32,38.35,38.31,38.33,85600.0,28.5142,28.5365,28.5067,28.5216,85600.0
2011-03-21 15:20:00,38.33,38.33,38.26,38.3,111300.0,28.5216,28.5216,28.4695,28.4993,111300.0
2011-03-21 15:25:00,38.3,38.3,38.27,38.28,116000.0,28.4993,28.4993,28.4769,28.4844,116000.0
2011-03-21 15:30:00,38.28,38.33,38.28,38.33,123400.0,28.4844,28.5216,28.4844,28.5216,123400.0
2011-03-21 15:35:00,38.33,38.36,38.31,38.33,121300.0,28.5216,28.5439,28.5067,28.5216,121300.0
2011-03-21 15:40:00,38.33,38.35,38.32,38.34,116500.0,28.5216,28.5365,28.5142,28.529,116500.0
2011-03-21 15:45:00,38.34,38.36,38.32,38.34,221200.0,28.529,28.5439,28.5142,28.529,221200.0
2011-03-21 15:50:00,38.33,38.38,38.31,38.36,320500.0,28.5216,28.5588,28.5067,28.5439,320500.0
2011-03-21 15:55:00,38.36,38.4,38.34,38.39,853800.0,28.5439,28.5737,28.529,28.5662,853800.0
2011-03-22 09:30:00,38.35,38.46,38.27,38.45,293100.0,28.5365,28.6183,28.4769,28.6109,293100.0
2011-03-22 09:35:00,38.45,38.46,38.34,38.37,199200.0,28.6109,28.6183,28.529,28.5514,199200.0
2011-03-22 09:40:00,38.35,38.37,38.2,38.25,116600.0,28.5365,28.5514,28.4249,28.4621,116600.0
2011-03-22 09:45:00,38.25,38.26,38.17,38.2,67900.0,28.4621,28.4695,28.4025,28.4249,67900.0
2011-03-22 09:50:00,38.2,38.29,38.2,38.23,141600.0,28.4249,28.4918,28.4249,28.4472,141600.0
2011-03-22 09:55:00,38.23,38.27,38.18,38.18,127500.0,28.4472,28.4769,28.41,28.41,127500.0
2011-03-22 10:00:00,38.18,38.28,38.18,38.25,41400.0,28.41,28.4844,28.41,28.4621,41400.0
2011-03-22 10:05:00,38.24,38.3,38.24,38.28,31000.0,28.4546,28.4993,28.4546,28.4844,31000.0
2011-03-22 10:10:00,38.27,38.27,38.19,38.25,50300.0,28.4769,28.4769,28.4174,28.4621,50300.0
2011-03-22 10:15:00,38.25,38.25,38.17,38.25,58200.0,28.4621,28.4621,28.4025,28.4621,58200.0
2011-03-22 10:20:00,38.25,38.29,38.25,38.27,95900.0,28.4621,28.4918,28.4621,28.4769,95900.0
2011-03-22 10:25:00,38.27,38.36,38.27,38.35,69800.0,28.4769,28.5439,28.4769,28.5365,69800.0
2011-03-22 10:30:00,38.35,38.36,38.23,38.25,336800.0,28.5365,28.5439,28.4472,28.4621,336800.0
2011-03-22 10:35:00,38.25,38.26,38.21,38.22,75900.0,28.4621,28.4695,28.4323,28.4397,75900.0
2011-03-22 10:40:00,38.24,38.33,38.22,38.23,377500.0,28.4546,28.5216,28.4397,28.4472,377500.0
2011-03-22 10:45:00,38.23,38.24,38.18,38.2,253900.0,28.4472,28.4546,28.41,28.4249,253900.0
2011-03-22 10:50:00,38.19,38.23,38.16,38.16,239100.0,28.4174,28.4472,28.3951,28.3951,239100.0
2011-03-22 10:55:00,38.16,38.18,38.08,38.08,294100.0,28.3951,28.41,28.3356,28.3356,294100.0
2011-03-22 11:00:00,38.08,38.16,38.07,38.15,303400.0,28.3356,28.3951,28.3281,28.3877,303400.0
2011-03-22 11:05:00,38.15,38.21,38.13,38.21,59400.0,28.3877,28.4323,28.3728,28.4323,59400.0
2011-03-22 11:10:00,38.2,38.2,38.1,38.1,143100.0,28.4249,28.4249,28.3505,28.3505,143100.0
2011-03-22 11:15:00,38.1,38.15,38.1,38.11,54400.0,28.3505,28.3877,28.3505,28.3579,54400.0
2011-03-22 11:20:00,38.11,38.18,38.09,38.18,37600.0,28.3579,28.41,28.343,28.41,37600.0
2011-03-22 11:25:00,38.19,38.19,38.14,38.18,29100.0,28.4174,28.4174,28.3802,28.41,29100.0
2011-03-22 11:30:00,38.19,38.19,38.15,38.18,32200.0,28.4174,28.4174,28.3877,28.41,32200.0
2011-03-22 11:35:00,38.18,38.24,38.18,38.22,26100.0,28.41,28.4546,28.41,28.4397,26100.0
2011-03-22 11:40:00,38.21,38.22,38.18,38.22,135500.0,28.4323,28.4397,28.41,28.4397,135500.0
2011-03-22 11:45:00,38.21,38.22,38.18,38.22,64800.0,28.4323,28.4397,28.41,28.4397,64800.0
2011-03-22 11:50:00,38.21,38.29,38.21,38.23,86000.0,28.4323,28.4918,28.4323,28.4472,86000.0
2011-03-22 11:55:00,38.23,38.23,38.18,38.23,87400.0,28.4472,28.4472,28.41,28.4472,87400.0
2011-03-22 12:00:00,38.24,38.26,38.23,38.23,52600.0,28.4546,28.4695,28.4472,28.4472,52600.0
2011-03-22 12:05:00,38.22,38.25,38.21,38.24,87300.0,28.4397,28.4621,28.4323,28.4546,87300.0
2011-03-22 12:10:00,38.24,38.26,38.22,38.26,30500.0,28.4546,28.4695,28.4397,28.4695,30500.0
2011-03-22 12:15:00,38.25,38.3,38.25,38.28,53000.0,28.4621,28.4993,28.4621,28.4844,53000.0
2011-03-22 12:20:00,38.28,38.33,38.28,38.3,70200.0,28.4844,28.5216,28.4844,28.4993,70200.0
2011-03-22 12:25:00,38.29,38.31,38.24,38.25,87100.0,28.4918,28.5067,28.4546,28.4621,87100.0
2011-03-22 12:30:00,38.25,38.26,38.23,38.24,26900.0,28.4621,28.4695,28.4472,28.4546,26900.0
2011-03-22 12:35:00,38.23,38.24,38.2,38.23,67300.0,28.4472,28.4546,28.4249,28.4472,67300.0
2011-03-22 12:40:00,38.23,38.24,38.19,38.23,50100.0,28.4472,28.4546,28.4174,28.4472,50100.0
2011-03-22 12:45:00,38.23,38.24,38.22,38.24,12200.0,28.4472,28.4546,28.4397,28.4546,12200.0
2011-03-22 12:50:00,38.24,38.24,38.2,38.22,20300.0,28.4546,28.4546,28.4249,28.4397,20300.0
2011-03-22 12:55:00,38.23,38.25,38.22,38.23,7300.0,28.4472,28.4621,28.4397,28.4472,7300.0
2011-03-22 13:00:00,38.23,38.24,38.18,38.21,45000.0,28.4472,28.4546,28.41,28.4323,45000.0
2011-03-22 13:05:00,38.21,38.22,38.17,38.17,58100.0,28.4323,28.4397,28.4025,28.4025,58100.0
2011-03-22 13:10:00,38.17,38.22,38.16,38.22,26200.0,28.4025,28.4397,28.3951,28.4397,26200.0
2011-03-22 13:15:00,38.22,38.23,38.19,38.21,33300.0,28.4397,28.4472,28.4174,28.4323,33300.0
2011-03-22 13:20:00,38.21,38.22,38.19,38.2,47700.0,28.4323,28.4397,28.4174,28.4249,47700.0
2011-03-22 13:25:00,38.19,38.2,38.17,38.2,85000.0,28.4174,28.4249,28.4025,28.4249,85000.0
2011-03-22 13:30:00,38.19,38.23,38.17,38.22,32600.0,28.4174,28.4472,28.4025,28.4397,32600.0
2011-03-22 13:35:00,38.23,38.26,38.23,38.24,26800.0,28.4472,28.4695,28.4472,28.4546,26800.0
2011-03-22 13:40:00,38.24,38.25,38.23,38.24,16600.0,28.4546,28.4621,28.4472,28.4546,16600.0
2011-03-22 13:45:00,38.23,38.28,38.23,38.28,66000.0,28.4472,28.4844,28.4472,28.4844,66000.0
2011-03-22 13:50:00,38.29,38.32,38.29,38.31,56800.0,28.4918,28.5142,28.4918,28.5067,56800.0
2011-03-22 13:55:00,38.31,38.35,38.31,38.32,46500.0,28.5067,28.5365,28.5067,28.5142,46500.0
2011-03-22 14:00:00,38.32,38.33,38.28,38.28,17000.0,28.5142,28.5216,28.4844,28.4844,17000.0
2011-03-22 14:05:00,38.28,38.29,38.23,38.23,50600.0,28.4844,28.4918,28.4472,28.4472,50600.0
2011-03-22 14:10:00,38.22,38.24,38.2,38.21,32600.0,28.4397,28.4546,28.4249,28.4323,32600.0
2011-03-22 14:15:00,38.21,38.26,38.19,38.22,36800.0,28.4323,28.4695,28.4174,28.4397,36800.0
2011-03-22 14:20:00,38.22,38.23,38.19,38.22,57700.0,28.4397,28.4472,28.4174,28.4397,57700.0
2011-03-22 14:25:00,38.22,38.24,38.19,38.19,131500.0,28.4397,28.4546,28.4174,28.4174,131500.0
2011-03-22 14:30:00,38.2,38.23,38.19,38.23,43400.0,28.4249,28.4472,28.4174,28.4472,43400.0
2011-03-22 14:35:00,38.22,38.23,38.19,38.23,41000.0,28.4397,28.4472,28.4174,28.4472,41000.0
2011-03-22 14:40:00,38.23,38.26,38.22,38.25,95900.0,28.4472,28.4695,28.4397,28.4621,95900.0
2011-03-22 14:45:00,38.26,38.26,38.22,38.25,35700.0,28.4695,28.4695,28.4397,28.4621,35700.0
2011-03-22 14:50:00,38.25,38.27,38.21,38.27,29200.0,28.4621,28.4769,28.4323,28.4769,29200.0
2011-03-22 14:55:00,38.27,38.32,38.27,38.3,100700.0,28.4769,28.5142,28.4769,28.4993,100700.0
2011-03-22 15:00:00,38.31,38.32,38.27,38.29,32000.0,28.5067,28.5142,28.4769,28.4918,32000.0
2011-03-22 15:05:00,38.28,38.32,38.27,38.3,67200.0,28.4844,28.5142,28.4769,28.4993,67200.0
2011-03-22 15:10:00,38.31,38.35,38.3,38.35,90900.0,28.5067,28.5365,28.4993,28.5365,90900.0
2011-03-22 15:15:00,38.34,38.34,38.31,38.32,22900.0,28.529,28.529,28.5067,28.5142,22900.0
2011-03-22 15:20:00,38.31,38.33,38.31,38.33,57600.0,28.5067,28.5216,28.5067,28.5216,57600.0
2011-03-22 15:25:00,38.33,38.36,38.33,38.35,60200.0,28.5216,28.5439,28.5216,28.5365,60200.0
2011-03-22 15:30:00,38.35,38.39,38.34,38.38,366800.0,28.5365,28.5662,28.529,28.5588,366800.0
2011-03-22 15:35:00,38.37,38.38,38.33,38.34,75900.0,28.5514,28.5588,28.5216,28.529,75900.0
2011-03-22 15:40:00,38.33,38.34,38.29,38.34,145400.0,28.5216,28.529,28.4918,28.529,145400.0
2011-03-22 15:45:00,38.34,38.35,38.3,38.31,114400.0,28.529,28.5365,28.4993,28.5067,114400.0
2011-03-22 15:50:00,38.31,38.31,38.28,38.28,158100.0,28.5067,28.5067,28.4844,28.4844,158100.0
2011-03-22 15:55:00,38.29,38.33,38.28,38.3,242400.0,28.4918,28.5216,28.4844,28.4993,242400.0
2011-03-23 09:30:00,38.31,38.35,38.22,38.35,163800.0,28.5067,28.5365,28.4397,28.5365,163800.0
2011-03-23 09:35:00,38.36,38.36,38.2,38.22,180500.0,28.5439,28.5439,28.4249,28.4397,180500.0
2011-03-23 09:40:00,38.22,38.25,38.13,38.23,273500.0,28.4397,28.4621,28.3728,28.4472,273500.0
2011-03-23 09:45:00,38.22,38.24,38.16,38.17,864100.0,28.4397,28.4546,28.3951,28.4025,864100.0
2011-03-23 09:50:00,38.17,38.27,38.17,38.26,44900.0,28.4025,28.4769,28.4025,28.4695,44900.0
2011-03-23 09:55:00,38.27,38.38,38.27,38.34,203200.0,28.4769,28.5588,28.4769,28.529,203200.0
2011-03-23 10:00:00,38.32,38.34,38.12,38.2,589800.0,28.5142,28.529,28.3653,28.4249,589800.0
2011-03-23 10:05:00,38.2,38.2,38.08,38.16,322400.0,28.4249,28.4249,28.3356,28.3951,322400.0
2011-03-23 10:10:00,38.17,38.18,38.1,38.14,278600.0,28.4025,28.41,28.3505,28.3802,278600.0
2011-03-23 10:15:00,38.15,38.21,38.13,38.2,101200.0,28.3877,28.4323,28.3728,28.4249,101200.0
2011-03-23 10:20:00,38.19,38.27,38.19,38.23,53100.0,28.4174,28.4769,28.4174,28.4472,53100.0
2011-03-23 10:25:00,38.24,38.29,38.22,38.28,20300.0,28.4546,28.4918,28.4397,28.4844,20300.0
2011-03-23 10:30:00,38.29,38.34,38.29,38.32,35100.0,28.4918,28.529,28.4918,28.5142,35100.0
2011-03-23 10:35:00,38.32,38.34,38.26,38.3,88200.0,28.5142,28.529,28.4695,28.4993,88200.0
2011-03-23 10:40:00,38.3,38.3,38.23,38.23,39400.0,28.4993,28.4993,28.4472,28.4472,39400.0
2011-03-23 10:45:00,38.24,38.24,38.15,38.2,95100.0,28.4546,28.4546,28.3877,28.4249,95100.0
2011-03-23 10:50:00,38.2,38.28,38.19,38.26,22100.0,28.4249,28.4844,28.4174,28.4695,22100.0
2011-03-23 10:55:00,38.27,38.29,38.22,38.26,27900.0,28.4769,28.4918,28.4397,28.4695,27900.0
2011-03-23 11:00:00,38.27,38.32,38.27,38.32,78200.0,28.4769,28.5142,28.4769,28.5142,78200.0
2011-03-23 11:05:00,38.32,38.37,38.32,38.37,153600.0,28.5142,28.5514,28.5142,28.5514,153600.0
2011-03-23 11:10:00,38.38,38.43,38.37,38.4,264000.0,28.5588,28.596,28.5514,28.5737,264000.0
2011-03-23 11:15:00,38.4,38.43,38.38,38.4,170500.0,28.5737,28.596,28.5588,28.5737,170500.0
2011-03-23 11:20:00,38.41,38.46,38.39,38.46,58800.0,28.5811,28.6183,28.5662,28.6183,58800.0
2011-03-23 11:25:00,38.47,38.49,38.46,38.46,103700.0,28.6258,28.6407,28.6183,28.6183,103700.0
2011-03-23 11:30:00,38.48,38.55,38.48,38.52,181500.0,28.6332,28.6853,28.6332,28.663,181500.0
2011-03-23 11:35:00,38.52,38.53,38.49,38.52,291500.0,28.663,28.6704,28.6407,28.663,291500.0
2011-03-23 11:40:00,38.53,38.57,38.52,38.55,199200.0,28.6704,28.7002,28.663,28.6853,199200.0
2011-03-23 11:45:00,38.55,38.62,38.55,38.59,316400.0,28.6853,28.7374,28.6853,28.7151,316400.0
2011-03-23 11:50:00,38.59,38.6,38.56,38.56,209500.0,28.7151,28.7225,28.6927,28.6927,209500.0
2011-03-23 11:55:00,38.55,38.56,38.52,38.55,26000.0,28.6853,28.6927,28.663,28.6853,26000.0
2011-03-23 12:00:00,38.54,38.59,38.54,38.56,69200.0,28.6779,28.7151,28.6779,28.6927,69200.0
2011-03-23 12:05:00,38.57,38.58,38.52,38.52,47700.0,28.7002,28.7076,28.663,28.663,47700.0
2011-03-23 12:10:00,38.52,38.53,38.51,38.52,42700.0,28.663,28.6704,28.6555,28.663,42700.0
2011-03-23 12:15:00,38.52,38.55,38.51,38.55,94900.0,28.663,28.6853,28.6555,28.6853,94900.0
2011-03-23 12:20:00,38.55,38.61,38.55,38.6,127300.0,28.6853,28.7299,28.6853,28.7225,127300.0
2011-03-23 12:25:00,38.6,38.68,38.6,38.68,249800.0,28.7225,28.782,28.7225,28.782,249800.0
2011-03-23 12:30:00,38.68,38.7,38.66,38.66,270600.0,28.782,28.7969,28.7672,28.7672,270600.0
2011-03-23 12:35:00,38.66,38.66,38.62,38.64,52800.0,28.7672,28.7672,28.7374,28.7523,52800.0
2011-03-23 12:40:00,38.64,38.71,38.64,38.66,117500.0,28.7523,28.8044,28.7523,28.7672,117500.0
2011-03-23 12:45:00,38.66,38.68,38.64,38.65,55200.0,28.7672,28.782,28.7523,28.7597,55200.0
2011-03-23 12:50:00,38.65,38.66,38.63,38.63,25600.0,28.7597,28.7672,28.7448,28.7448,25600.0
2011-03-23 12:55:00,38.63,38.67,38.63,38.65,52800.0,28.7448,28.7746,28.7448,28.7597,52800.0
2011-03-23 13:00:00,38.64,38.66,38.59,38.6,73800.0,28.7523,28.7672,28.7151,28.7225,73800.0
2011-03-23 13:05:00,38.59,38.62,38.59,38.61,14500.0,28.7151,28.7374,28.7151,28.7299,14500.0
2011-03-23 13:10:00,38.61,38.63,38.58,38.62,14000.0,28.7299,28.7448,28.7076,28.7374,14000.0
2011-03-23 13:15:00,38.61,38.69,38.61,38.67,28000.0,28.7299,28.7895,28.7299,28.7746,28000.0
2011-03-23 13:20:00,38.66,38.67,38.64,38.67,17500.0,28.7672,28.7746,28.7523,28.7746,17500.0
2011-03-23 13:25:00,38.66,38.67,38.61,38.64,41200.0,28.7672,28.7746,28.7299,28.7523,41200.0
2011-03-23 13:30:00,38.65,38.71,38.65,38.71,165800.0,28.7597,28.8044,28.7597,28.8044,165800.0
2011-03-23 13:35:00,38.7,38.74,38.69,38.71,27600.0,28.7969,28.8267,28.7895,28.8044,27600.0
2011-03-23 13:40:00,38.72,38.73,38.7,38.73,26800.0,28.8118,28.8192,28.7969,28.8192,26800.0
2011-03-23 13:45:00,38.75,38.76,38.71,38.72,110800.0,28.8341,28.8416,28.8044,28.8118,110800.0
2011-03-23 13:50:00,38.73,38.78,38.73,38.75,297000.0,28.8192,28.8564,28.8192,28.8341,297000.0
2011-03-23 13:55:00,38.74,38.75,38.7,38.7,56100.0,28.8267,28.8341,28.7969,28.7969,56100.0
2011-03-23 14:00:00,38.7,38.71,38.66,38.69,66200.0,28.7969,28.8044,28.7672,28.7895,66200.0
2011-03-23 14:05:00,38.68,38.74,38.68,38.73,151200.0,28.782,28.8267,28.782,28.8192,151200.0
2011-03-23 14:10:00,38.74,38.74,38.7,38.71,33800.0,28.8267,28.8267,28.7969,28.8044,33800.0
2011-03-23 14:15:00,38.7,38.73,38.7,38.73,35500.0,28.7969,28.8192,28.7969,28.8192,35500.0
2011-03-23 14:20:00,38.73,38.74,38.71,38.72,19200.0,28.8192,28.8267,28.8044,28.8118,19200.0
2011-03-23 14:25:00,38.73,38.77,38.73,38.76,156600.0,28.8192,28.849,28.8192,28.8416,156600.0
2011-03-23 14:30:00,38.76,38.78,38.75,38.77,32800.0,28.8416,28.8564,28.8341,28.849,32800.0
2011-03-23 14:35:00,38.77,38.78,38.75,38.77,119700.0,28.849,28.8564,28.8341,28.849,119700.0
2011-03-23 14:40:00,38.78,38.81,38.78,38.81,48400.0,28.8564,28.8788,28.8564,28.8788,48400.0
2011-03-23 14:45:00,38.81,38.84,38.79,38.84,78300.0,28.8788,28.9011,28.8639,28.9011,78300.0
2011-03-23 14:50:00,38.84,38.93,38.84,38.93,542800.0,28.9011,28.9681,28.9011,28.9681,542800.0
2011-03-23 14:55:00,38.93,38.94,38.89,38.89,163200.0,28.9681,28.9755,28.9383,28.9383,163200.0
2011-03-23 15:00:00,38.9,38.9,38.86,38.88,217100.0,28.9457,28.9457,28.916,28.9309,217100.0
2011-03-23 15:05:00,38.88,38.89,38.84,38.84,42100.0,28.9309,28.9383,28.9011,28.9011,42100.0
2011-03-23 15:10:00,38.85,38.95,38.84,38.93,58100.0,28.9085,28.9829,28.9011,28.9681,58100.0
2011-03-23 15:15:00,38.93,38.96,38.89,38.89,175500.0,28.9681,28.9904,28.9383,28.9383,175500.0
2011-03-23 15:20:00,38.89,38.95,38.88,38.92,89300.0,28.9383,28.9829,28.9309,28.9606,89300.0
2011-03-23 15:25:00,38.93,38.93,38.9,38.93,89800.0,28.9681,28.9681,28.9457,28.9681,89800.0
2011-03-23 15:30:00,38.93,38.94,38.87,38.88,203700.0,28.9681,28.9755,28.9234,28.9309,203700.0
2011-03-23 15:35:00,38.88,38.9,38.85,38.9,204400.0,28.9309,28.9457,28.9085,28.9457,204400.0
2011-03-23 15:40:00,38.89,38.92,38.89,38.9,128300.0,28.9383,28.9606,28.9383,28.9457,128300.0
2011-03-23 15:45:00,38.9,38.9,38.86,38.88,285800.0,28.9457,28.9457,28.916,28.9309,285800.0
2011-03-23 15:50:00,38.88,38.93,38.88,38.89,842300.0,28.9309,28.9681,28.9309,28.9383,842300.0
2011-03-23 15:55:00,38.88,38.88,38.8,38.8,986900.0,28.9309,28.9309,28.8713,28.8713,986900.0
2011-03-24 09:30:00,39.15,39.15,38.87,38.88,425200.0,29.1318,29.1318,28.9234,28.9309,425200.0
2011-03-24 09:35:00,38.89,39.18,38.81,38.83,350900.0,28.9383,29.1541,28.8788,28.8936,350900.0
2011-03-24 09:40:00,38.83,38.93,38.76,38.88,170800.0,28.8936,28.9681,28.8416,28.9309,170800.0
2011-03-24 09:45:00,38.87,38.89,38.79,38.8,240600.0,28.9234,28.9383,28.8639,28.8713,240600.0
2011-03-24 09:50:00,38.8,38.85,38.75,38.83,199300.0,28.8713,28.9085,28.8341,28.8936,199300.0
2011-03-24 09:55:00,38.83,38.88,38.82,38.82,77300.0,28.8936,28.9309,28.8862,28.8862,77300.0
2011-03-24 10:00:00,38.82,38.82,38.75,38.81,66400.0,28.8862,28.8862,28.8341,28.8788,66400.0
2011-03-24 10:05:00,38.81,38.82,38.75,38.76,87300.0,28.8788,28.8862,28.8341,28.8416,87300.0
2011-03-24 10:10:00,38.75,38.75,38.63,38.69,237300.0,28.8341,28.8341,28.7448,28.7895,237300.0
2011-03-24 10:15:00,38.68,38.72,38.65,38.71,218700.0,28.782,28.8118,28.7597,28.8044,218700.0
2011-03-24 10:20:00,38.71,38.77,38.71,38.75,124300.0,28.8044,28.849,28.8044,28.8341,124300.0
2011-03-24 10:25:00,38.75,38.8,38.72,38.77,62700.0,28.8341,28.8713,28.8118,28.849,62700.0
2011-03-24 10:30:00,38.77,38.79,38.72,38.79,153000.0,28.849,28.8639,28.8118,28.8639,153000.0
2011-03-24 10:35:00,38.8,38.86,38.79,38.83,103400.0,28.8713,28.916,28.8639,28.8936,103400.0
2011-03-24 10:40:00,38.84,38.88,38.83,38.87,68800.0,28.9011,28.9309,28.8936,28.9234,68800.0
2011-03-24 10:45:00,38.88,38.88,38.82,38.85,41700.0,28.9309,28.9309,28.8862,28.9085,41700.0
2011-03-24 10:50:00,38.85,38.97,38.85,38.95,84400.0,28.9085,28.9978,28.9085,28.9829,84400.0
2011-03-24 10:55:00,38.94,39.03,38.94,39.0,252700.0,28.9755,29.0425,28.9755,29.0201,252700.0
2011-03-24 11:00:00,39.0,39.02,38.97,39.01,197000.0,29.0201,29.035,28.9978,29.0276,197000.0
2011-03-24 11:05:00,39.0,39.02,38.95,38.96,212900.0,29.0201,29.035,28.9829,28.9904,212900.0
2011-03-24 11:10:00,38.96,39.01,38.96,38.97,81000.0,28.9904,29.0276,28.9904,28.9978,81000.0
2011-03-24 11:15:00,38.98,38.98,38.95,38.97,62900.0,29.0053,29.0053,28.9829,28.9978,62900.0
2011-03-24 11:20:00,38.97,39.03,38.97,38.98,131700.0,28.9978,29.0425,28.9978,29.0053,131700.0
2011-03-24 11:25:00,38.99,38.99,38.95,38.97,31000.0,29.0127,29.0127,28.9829,28.9978,31000.0
2011-03-24 11:30:00,38.96,38.97,38.93,38.93,30900.0,28.9904,28.9978,28.9681,28.9681,30900.0
2011-03-24 11:35:00,38.93,39.0,38.93,39.0,55900.0,28.9681,29.0201,28.9681,29.0201,55900.0
2011-03-24 11:40:00,39.0,39.0,38.97,38.98,84800.0,29.0201,29.0201,28.9978,29.0053,84800.0
2011-03-24 11:45:00,38.98,38.99,38.95,38.95,70700.0,29.0053,29.0127,28.9829,28.9829,70700.0
2011-03-24 11:50:00,38.96,38.98,38.94,38.96,75000.0,28.9904,29.0053,28.9755,28.9904,75000.0
2011-03-24 11:55:00,38.96,39.07,38.96,39.04,697300.0,28.9904,29.0722,28.9904,29.0499,697300.0
2011-03-24 12:00:00,39.05,39.1,39.03,39.1,290600.0,29.0574,29.0946,29.0425,29.0946,290600.0
2011-03-24 12:05:00,39.1,39.13,39.09,39.09,344000.0,29.0946,29.1169,29.0871,29.0871,344000.0
2011-03-24 12:10:00,39.09,39.12,39.07,39.08,85200.0,29.0871,29.1094,29.0722,29.0797,85200.0
2011-03-24 12:15:00,39.09,39.14,39.08,39.13,155400.0,29.0871,29.1243,29.0797,29.1169,155400.0
2011-03-24 12:20:00,39.13,39.13,39.09,39.11,83400.0,29.1169,29.1169,29.0871,29.102,83400.0
2011-03-24 12:25:00,39.12,39.15,39.1,39.13,55200.0,29.1094,29.1318,29.0946,29.1169,55200.0
2011-03-24 12:30:00,39.12,39.12,39.02,39.03,590900.0,29.1094,29.1094,29.035,29.0425,590900.0
2011-03-24 12:35:00,39.02,39.06,38.99,39.0,251600.0,29.035,29.0648,29.0127,29.0201,251600.0
2011-03-24 12:40:00,38.99,38.99,38.97,38.98,49800.0,29.0127,29.0127,28.9978,29.0053,49800.0
2011-03-24 12:45:00,38.97,38.99,38.97,38.98,37100.0,28.9978,29.0127,28.9978,29.0053,37100.0
2011-03-24 12:50:00,38.97,38.97,38.86,38.88,228700.0,28.9978,28.9978,28.916,28.9309,228700.0
2011-03-24 12:55:00,38.88,38.89,38.83,38.85,306200.0,28.9309,28.9383,28.8936,28.9085,306200.0
2011-03-24 13:00:00,38.85,38.88,38.83,38.88,37300.0,28.9085,28.9309,28.8936,28.9309,37300.0
2011-03-24 13:05:00,38.87,38.9,38.85,38.89,33500.0,28.9234,28.9457,28.9085,28.9383,33500.0
2011-03-24 13:10:00,38.89,38.9,38.87,38.88,25900.0,28.9383,28.9457,28.9234,28.9309,25900.0
2011-03-24 13:15:00,38.89,38.93,38.89,38.91,78400.0,28.9383,28.9681,28.9383,28.9532,78400.0
2011-03-24 13:20:00,38.9,38.9,38.86,38.87,58100.0,28.9457,28.9457,28.916,28.9234,58100.0
2011-03-24 13:25:00,38.87,38.91,38.86,38.91,26500.0,28.9234,28.9532,28.916,28.9532,26500.0
2011-03-24 13:30:00,38.9,38.94,38.89,38.93,55200.0,28.9457,28.9755,28.9383,28.9681,55200.0
2011-03-24 13:35:00,38.94,38.94,38.9,38.9,31600.0,28.9755,28.9755,28.9457,28.9457,31600.0
2011-03-24 13:40:00,38.9,38.91,38.88,38.9,58100.0,28.9457,28.9532,28.9309,28.9457,58100.0
2011-03-24 13:45:00,38.9,38.9,38.8,38.85,68700.0,28.9457,28.9457,28.8713,28.9085,68700.0
2011-03-24 13:50:00,38.84,38.85,38.8,38.84,56100.0,28.9011,28.9085,28.8713,28.9011,56100.0
2011-03-24 13:55:00,38.84,38.9,38.84,38.9,37500.0,28.9011,28.9457,28.9011,28.9457,37500.0
2011-03-24 14:00:00,38.91,38.94,38.9,38.94,39500.0,28.9532,28.9755,28.9457,28.9755,39500.0
2011-03-24 14:05:00,38.94,38.96,38.91,38.94,59400.0,28.9755,28.9904,28.9532,28.9755,59400.0
2011-03-24 14:10:00,38.94,38.94,38.9,38.91,39100.0,28.9755,28.9755,28.9457,28.9532,39100.0
2011-03-24 14:15:00,38.91,38.93,38.88,38.92,38900.0,28.9532,28.9681,28.9309,28.9606,38900.0
2011-03-24 14:20:00,38.93,38.94,38.9,38.91,81600.0,28.9681,28.9755,28.9457,28.9532,81600.0
2011-03-24 14:25:00,38.91,38.94,38.9,38.93,35100.0,28.9532,28.9755,28.9457,28.9681,35100.0
2011-03-24 14:30:00,38.94,38.97,38.93,38.96,133600.0,28.9755,28.9978,28.9681,28.9904,133600.0
2011-03-24 14:35:00,38.96,38.99,38.94,38.97,86800.0,28.9904,29.0127,28.9755,28.9978,86800.0
2011-03-24 14:40:00,38.96,39.0,38.95,38.99,30000.0,28.9904,29.0201,28.9829,29.0127,30000.0
2011-03-24 14:45:00,38.98,39.01,38.98,38.98,86100.0,29.0053,29.0276,29.0053,29.0053,86100.0
2011-03-24 14:50:00,38.98,38.99,38.95,38.95,37200.0,29.0053,29.0127,28.9829,28.9829,37200.0
2011-03-24 14:55:00,38.95,38.97,38.93,38.95,29200.0,28.9829,28.9978,28.9681,28.9829,29200.0
2011-03-24 15:00:00,38.96,38.96,38.93,38.96,38200.0,28.9904,28.9904,28.9681,28.9904,38200.0
2011-03-24 15:05:00,38.96,38.99,38.95,38.98,34000.0,28.9904,29.0127,28.9829,29.0053,34000.0
2011-03-24 15:10:00,38.98,38.99,38.97,38.98,30900.0,29.0053,29.0127,28.9978,29.0053,30900.0
2011-03-24 15:15:00,38.98,39.03,38.98,39.02,102500.0,29.0053,29.0425,29.0053,29.035,102500.0
2011-03-24 15:20:00,39.02,39.06,39.01,39.04,102200.0,29.035,29.0648,29.0276,29.0499,102200.0
2011-03-24 15:25:00,39.04,39.05,39.0,39.01,82200.0,29.0499,29.0574,29.0201,29.0276,82200.0
2011-03-24 15:30:00,39.02,39.05,39.02,39.05,115000.0,29.035,29.0574,29.035,29.0574,115000.0
2011-03-24 15:35:00,39.04,39.05,38.98,38.99,208400.0,29.0499,29.0574,29.0053,29.0127,208400.0
2011-03-24 15:40:00,39.0,39.01,38.97,39.01,136000.0,29.0201,29.0276,28.9978,29.0276,136000.0
2011-03-24 15:45:00,39.0,39.02,38.98,39.01,260800.0,29.0201,29.035,29.0053,29.0276,260800.0
2011-03-24 15:50:00,39.02,39.03,39.0,39.01,204100.0,29.035,29.0425,29.0201,29.0276,204100.0
2011-03-24 15:55:00,39.01,39.04,38.99,39.02,899800.0,29.0276,29.0499,29.0127,29.035,899800.0
2011-03-25 09:30:00,39.21,39.22,39.05,39.18,868500.0,29.1764,29.1838,29.0574,29.1541,868500.0
2011-03-25 09:35:00,39.18,39.22,39.09,39.09,337800.0,29.1541,29.1838,29.0871,29.0871,337800.0
2011-03-25 09:40:00,39.08,39.12,39.08,39.1,147600.0,29.0797,29.1094,29.0797,29.0946,147600.0
2011-03-25 09:45:00,39.11,39.2,39.11,39.2,87600.0,29.102,29.169,29.102,29.169,87600.0
2011-03-25 09:50:00,39.21,39.29,39.2,39.27,200300.0,29.1764,29.2359,29.169,29.2211,200300.0
2011-03-25 09:55:00,39.26,39.3,39.2,39.29,215700.0,29.2136,29.2434,29.169,29.2359,215700.0
2011-03-25 10:00:00,39.3,39.37,39.28,39.34,251300.0,29.2434,29.2955,29.2285,29.2731,251300.0
2011-03-25 10:05:00,39.34,39.37,39.28,39.34,61900.0,29.2731,29.2955,29.2285,29.2731,61900.0
2011-03-25 10:10:00,39.34,39.37,39.29,39.35,194800.0,29.2731,29.2955,29.2359,29.2806,194800.0
2011-03-25 10:15:00,39.34,39.37,39.28,39.3,37300.0,29.2731,29.2955,29.2285,29.2434,37300.0
2011-03-25 10:20:00,39.3,39.36,39.3,39.36,40500.0,29.2434,29.288,29.2434,29.288,40500.0
2011-03-25 10:25:00,39.36,39.42,39.36,39.39,47700.0,29.288,29.3327,29.288,29.3103,47700.0
2011-03-25 10:30:00,39.39,39.49,39.39,39.48,69600.0,29.3103,29.3848,29.3103,29.3773,69600.0
2011-03-25 10:35:00,39.47,39.49,39.39,39.4,192400.0,29.3699,29.3848,29.3103,29.3178,192400.0
2011-03-25 10:40:00,39.4,39.45,39.4,39.44,101400.0,29.3178,29.355,29.3178,29.3476,101400.0
2011-03-25 10:45:00,39.45,39.48,39.43,39.44,27000.0,29.355,29.3773,29.3401,29.3476,27000.0
2011-03-25 10:50:00,39.45,39.52,39.43,39.5,97400.0,29.355,29.4071,29.3401,29.3922,97400.0
2011-03-25 10:55:00,39.51,39.51,39.48,39.5,44200.0,29.3996,29.3996,29.3773,29.3922,44200.0
2011-03-25 11:00:00,39.5,39.53,39.49,39.51,67700.0,29.3922,29.4145,29.3848,29.3996,67700.0
2011-03-25 11:05:00,39.5,39.52,39.49,39.51,96000.0,29.3922,29.4071,29.3848,29.3996,96000.0
2011-03-25 11:10:00,39.51,39.51,39.44,39.45,159800.0,29.3996,29.3996,29.3476,29.355,159800.0
2011-03-25 11:15:00,39.45,39.5,39.44,39.49,53500.0,29.355,29.3922,29.3476,29.3848,53500.0
2011-03-25 11:20:00,39.49,39.5,39.45,39.47,74500.0,29.3848,29.3922,29.355,29.3699,74500.0
2011-03-25 11:25:00,39.46,39.46,39.43,39.45,59500.0,29.3624,29.3624,29.3401,29.355,59500.0
2011-03-25 11:30:00,39.44,39.45,39.43,39.45,18200.0,29.3476,29.355,29.3401,29.355,18200.0
2011-03-25 11:35:00,39.45,39.46,39.42,39.43,57700.0,29.355,29.3624,29.3327,29.3401,57700.0
2011-03-25 11:40:00,39.43,39.46,39.4,39.45,57900.0,29.3401,29.3624,29.3178,29.355,57900.0
2011-03-25 11:45:00,39.45,39.5,39.45,39.48,82900.0,29.355,29.3922,29.355,29.3773,82900.0
2011-03-25 11:50:00,39.48,39.49,39.46,39.48,65300.0,29.3773,29.3848,29.3624,29.3773,65300.0
2011-03-25 11:55:00,39.48,39.51,39.47,39.51,35300.0,29.3773,29.3996,29.3699,29.3996,35300.0
2011-03-25 12:00:00,39.51,39.52,39.49,39.52,28200.0,29.3996,29.4071,29.3848,29.4071,28200.0
2011-03-25 12:05:00,39.51,39.53,39.5,39.51,32400.0,29.3996,29.4145,29.3922,29.3996,32400.0
2011-03-25 12:10:00,39.5,39.52,39.49,39.51,31300.0,29.3922,29.4071,29.3848,29.3996,31300.0
2011-03-25 12:15:00,39.51,39.55,39.51,39.52,60000.0,29.3996,29.4294,29.3996,29.4071,60000.0
2011-03-25 12:20:00,39.52,39.52,39.48,39.5,43800.0,29.4071,29.4071,29.3773,29.3922,43800.0
2011-03-25 12:25:00,39.51,39.52,39.47,39.47,40100.0,29.3996,29.4071,29.3699,29.3699,40100.0
2011-03-25 12:30:00,39.47,39.47,39.36,39.37,135500.0,29.3699,29.3699,29.288,29.2955,135500.0
2011-03-25 12:35:00,39.36,39.41,39.36,39.4,82400.0,29.288,29.3252,29.288,29.3178,82400.0
2011-03-25 12:40:00,39.39,39.41,39.35,39.35,29500.0,29.3103,29.3252,29.2806,29.2806,29500.0
2011-03-25 12:45:00,39.35,39.39,39.35,39.38,47300.0,29.2806,29.3103,29.2806,29.3029,47300.0
2011-03-25 12:50:00,39.38,39.43,39.38,39.42,149800.0,29.3029,29.3401,29.3029,29.3327,149800.0
2011-03-25 12:55:00,39.42,39.43,39.38,39.38,51400.0,29.3327,29.3401,29.3029,29.3029,51400.0
2011-03-25 13:00:00,39.39,39.39,39.34,39.35,31500.0,29.3103,29.3103,29.2731,29.2806,31500.0
2011-03-25 13:05:00,39.35,39.39,39.35,39.38,35600.0,29.2806,29.3103,29.2806,29.3029,35600.0
2011-03-25 13:10:00,39.37,39.39,39.36,39.37,50600.0,29.2955,29.3103,29.288,29.2955,50600.0
2011-03-25 13:15:00,39.37,39.37,39.34,39.35,27700.0,29.2955,29.2955,29.2731,29.2806,27700.0
2011-03-25 13:20:00,39.35,39.36,39.34,39.36,17700.0,29.2806,29.288,29.2731,29.288,17700.0
2011-03-25 13:25:00,39.36,39.39,39.36,39.39,28200.0,29.288,29.3103,29.288,29.3103,28200.0
2011-03-25 13:30:00,39.4,39.42,39.37,39.42,142200.0,29.3178,29.3327,29.2955,29.3327,142200.0
2011-03-25 13:35:00,39.42,39.44,39.4,39.43,177900.0,29.3327,29.3476,29.3178,29.3401,177900.0
2011-03-25 13:40:00,39.43,39.44,39.41,39.42,227800.0,29.3401,29.3476,29.3252,29.3327,227800.0
2011-03-25 13:45:00,39.42,39.44,39.41,39.43,85600.0,29.3327,29.3476,29.3252,29.3401,85600.0
2011-03-25 13:50:00,39.44,39.45,39.42,39.44,97900.0,29.3476,29.355,29.3327,29.3476,97900.0
2011-03-25 13:55:00,39.43,39.43,39.36,39.38,52900.0,29.3401,29.3401,29.288,29.3029,52900.0
2011-03-25 14:00:00,39.37,39.4,39.36,39.36,43500.0,29.2955,29.3178,29.288,29.288,43500.0
2011-03-25 14:05:00,39.36,39.39,39.36,39.39,20700.0,29.288,29.3103,29.288,29.3103,20700.0
2011-03-25 14:10:00,39.4,39.43,39.4,39.41,21100.0,29.3178,29.3401,29.3178,29.3252,21100.0
2011-03-25 14:15:00,39.41,39.45,39.38,39.38,45800.0,29.3252,29.355,29.3029,29.3029,45800.0
2011-03-25 14:20:00,39.39,39.4,39.36,39.37,27300.0,29.3103,29.3178,29.288,29.2955,27300.0
2011-03-25 14:25:00,39.37,39.37,39.32,39.34,26200.0,29.2955,29.2955,29.2583,29.2731,26200.0
2011-03-25 14:30:00,39.33,39.34,39.29,39.33,37000.0,29.2657,29.2731,29.2359,29.2657,37000.0
2011-03-25 14:35:00,39.33,39.36,39.33,39.36,16600.0,29.2657,29.288,29.2657,29.288,16600.0
2011-03-25 14:40:00,39.35,39.35,39.33,39.33,89900.0,29.2806,29.2806,29.2657,29.2657,89900.0
2011-03-25 14:45:00,39.32,39.37,39.32,39.36,17500.0,29.2583,29.2955,29.2583,29.288,17500.0
2011-03-25 14:50:00,39.36,39.4,39.35,39.38,26600.0,29.288,29.3178,29.2806,29.3029,26600.0
2011-03-25 14:55:00,39.38,39.38,39.36,39.37,27700.0,29.3029,29.3029,29.288,29.2955,27700.0
2011-03-25 15:00:00,39.37,39.37,39.35,39.35,11400.0,29.2955,29.2955,29.2806,29.2806,11400.0
2011-03-25 15:05:00,39.35,39.37,39.31,39.35,44900.0,29.2806,29.2955,29.2508,29.2806,44900.0
2011-03-25 15:10:00,39.34,39.39,39.32,39.37,41200.0,29.2731,29.3103,29.2583,29.2955,41200.0
2011-03-25 15:15:00,39.36,39.36,39.32,39.32,125100.0,29.288,29.288,29.2583,29.2583,125100.0
2011-03-25 15:20:00,39.32,39.35,39.31,39.32,155700.0,29.2583,29.2806,29.2508,29.2583,155700.0
2011-03-25 15:25:00,39.32,39.33,39.29,39.3,217100.0,29.2583,29.2657,29.2359,29.2434,217100.0
2011-03-25 15:30:00,39.3,39.32,39.28,39.3,56200.0,29.2434,29.2583,29.2285,29.2434,56200.0
2011-03-25 15:35:00,39.3,39.35,39.3,39.33,166100.0,29.2434,29.2806,29.2434,29.2657,166100.0
2011-03-25 15:40:00,39.33,39.36,39.32,39.32,153000.0,29.2657,29.288,29.2583,29.2583,153000.0
2011-03-25 15:45:00,39.31,39.31,39.2,39.21,1378100.0,29.2508,29.2508,29.169,29.1764,1378100.0
2011-03-25 15:50:00,39.21,39.22,39.15,39.17,464400.0,29.1764,29.1838,29.1318,29.1466,464400.0
2011-03-25 15:55:00,39.18,39.24,39.18,39.22,754700.0,29.1541,29.1987,29.1541,29.1838,754700.0
2011-03-28 09:30:00,39.22,39.33,39.21,39.24,272600.0,29.1838,29.2657,29.1764,29.1987,272600.0
2011-03-28 09:35:00,39.23,39.32,39.17,39.31,174400.0,29.1913,29.2583,29.1466,29.2508,174400.0
2011-03-28 09:40:00,39.3,39.36,39.27,39.34,151800.0,29.2434,29.288,29.2211,29.2731,151800.0
2011-03-28 09:45:00,39.36,39.43,39.34,39.39,91400.0,29.288,29.3401,29.2731,29.3103,91400.0
2011-03-28 09:50:00,39.38,39.43,39.38,39.41,405300.0,29.3029,29.3401,29.3029,29.3252,405300.0
2011-03-28 09:55:00,39.41,39.46,39.4,39.46,454300.0,29.3252,29.3624,29.3178,29.3624,454300.0
2011-03-28 10:00:00,39.46,39.49,39.4,39.43,353000.0,29.3624,29.3848,29.3178,29.3401,353000.0
2011-03-28 10:05:00,39.42,39.48,39.4,39.45,365600.0,29.3327,29.3773,29.3178,29.355,365600.0
2011-03-28 10:10:00,39.45,39.48,39.4,39.48,329300.0,29.355,29.3773,29.3178,29.3773,329300.0
2011-03-28 10:15:00,39.48,39.49,39.42,39.43,202200.0,29.3773,29.3848,29.3327,29.3401,202200.0
2011-03-28 10:20:00,39.44,39.46,39.42,39.42,214000.0,29.3476,29.3624,29.3327,29.3327,214000.0
2011-03-28 10:25:00,39.41,39.43,39.36,39.4,209700.0,29.3252,29.3401,29.288,29.3178,209700.0
2011-03-28 10:30:00,39.39,39.47,39.39,39.42,56500.0,29.3103,29.3699,29.3103,29.3327,56500.0
2011-03-28 10:35:00,39.42,39.46,39.4,39.41,124200.0,29.3327,29.3624,29.3178,29.3252,124200.0
2011-03-28 10:40:00,39.43,39.46,39.4,39.46,179600.0,29.3401,29.3624,29.3178,29.3624,179600.0
2011-03-28 10:45:00,39.47,39.49,39.43,39.43,79700.0,29.3699,29.3848,29.3401,29.3401,79700.0
2011-03-28 10:50:00,39.43,39.44,39.32,39.34,151600.0,29.3401,29.3476,29.2583,29.2731,151600.0
2011-03-28 10:55:00,39.34,39.36,39.32,39.32,64200.0,29.2731,29.288,29.2583,29.2583,64200.0
2011-03-28 11:00:00,39.32,39.33,39.24,39.28,79300.0,29.2583,29.2657,29.1987,29.2285,79300.0
2011-03-28 11:05:00,39.3,39.35,39.27,39.33,29700.0,29.2434,29.2806,29.2211,29.2657,29700.0
2011-03-28 11:10:00,39.33,39.33,39.28,39.3,29900.0,29.2657,29.2657,29.2285,29.2434,29900.0
2011-03-28 11:15:00,39.3,39.32,39.27,39.27,33000.0,29.2434,29.2583,29.2211,29.2211,33000.0
2011-03-28 11:20:00,39.28,39.31,39.28,39.31,28500.0,29.2285,29.2508,29.2285,29.2508,28500.0
2011-03-28 11:25:00,39.31,39.35,39.31,39.34,38100.0,29.2508,29.2806,29.2508,29.2731,38100.0
2011-03-28 11:30:00,39.34,39.36,39.31,39.32,28700.0,29.2731,29.288,29.2508,29.2583,28700.0
2011-03-28 11:35:00,39.32,39.32,39.27,39.29,34400.0,29.2583,29.2583,29.2211,29.2359,34400.0
2011-03-28 11:40:00,39.29,39.29,39.24,39.26,54400.0,29.2359,29.2359,29.1987,29.2136,54400.0
2011-03-28 11:45:00,39.26,39.27,39.23,39.25,26100.0,29.2136,29.2211,29.1913,29.2062,26100.0
2011-03-28 11:50:00,39.26,39.27,39.25,39.26,26300.0,29.2136,29.2211,29.2062,29.2136,26300.0
2011-03-28 11:55:00,39.26,39.31,39.26,39.31,37300.0,29.2136,29.2508,29.2136,29.2508,37300.0
2011-03-28 12:00:00,39.3,39.34,39.3,39.33,18100.0,29.2434,29.2731,29.2434,29.2657,18100.0
2011-03-28 12:05:00,39.33,39.37,39.31,39.35,269600.0,29.2657,29.2955,29.2508,29.2806,269600.0
2011-03-28 12:10:00,39.34,39.37,39.33,39.35,12700.0,29.2731,29.2955,29.2657,29.2806,12700.0
2011-03-28 12:15:00,39.36,39.37,39.34,39.35,13500.0,29.288,29.2955,29.2731,29.2806,13500.0
2011-03-28 12:20:00,39.35,39.37,39.34,39.35,28300.0,29.2806,29.2955,29.2731,29.2806,28300.0
2011-03-28 12:25:00,39.35,39.36,39.34,39.34,7800.0,29.2806,29.288,29.2731,29.2731,7800.0
2011-03-28 12:30:00,39.34,39.38,39.34,39.37,160500.0,29.2731,29.3029,29.2731,29.2955,160500.0
2011-03-28 12:35:00,39.38,39.39,39.36,39.37,38300.0,29.3029,29.3103,29.288,29.2955,38300.0
2011-03-28 12:40:00,39.37,39.38,39.36,39.36,42200.0,29.2955,29.3029,29.288,29.288,42200.0
2011-03-28 12:45:00,39.36,39.37,39.35,39.35,9600.0,29.288,29.2955,29.2806,29.2806,9600.0
2011-03-28 12:50:00,39.35,39.36,39.33,39.33,4500.0,29.2806,29.288,29.2657,29.2657,4500.0
2011-03-28 12:55:00,39.33,39.36,39.33,39.35,12700.0,29.2657,29.288,29.2657,29.2806,12700.0
2011-03-28 13:00:00,39.35,39.35,39.33,39.34,9700.0,29.2806,29.2806,29.2657,29.2731,9700.0
2011-03-28 13:05:00,39.35,39.42,39.34,39.42,836000.0,29.2806,29.3327,29.2731,29.3327,836000.0
2011-03-28 13:10:00,39.43,39.49,39.43,39.49,46500.0,29.3401,29.3848,29.3401,29.3848,46500.0
2011-03-28 13:15:00,39.48,39.48,39.45,39.47,19800.0,29.3773,29.3773,29.355,29.3699,19800.0
2011-03-28 13:20:00,39.46,39.47,39.45,39.47,21900.0,29.3624,29.3699,29.355,29.3699,21900.0
2011-03-28 13:25:00,39.47,39.52,39.47,39.51,724400.0,29.3699,29.4071,29.3699,29.3996,724400.0
2011-03-28 13:30:00,39.51,39.52,39.49,39.51,113200.0,29.3996,29.4071,29.3848,29.3996,113200.0
2011-03-28 13:35:00,39.51,39.52,39.51,39.51,9500.0,29.3996,29.4071,29.3996,29.3996,9500.0
2011-03-28 13:40:00,39.51,39.51,39.49,39.49,2900.0,29.3996,29.3996,29.3848,29.3848,2900.0
2011-03-28 13:45:00,39.5,39.51,39.45,39.45,225900.0,29.3922,29.3996,29.355,29.355,225900.0
2011-03-28 13:50:00,39.45,39.45,39.4,39.4,226900.0,29.355,29.355,29.3178,29.3178,226900.0
2011-03-28 13:55:00,39.41,39.42,39.4,39.4,7500.0,29.3252,29.3327,29.3178,29.3178,7500.0
2011-03-28 14:00:00,39.4,39.41,39.38,39.38,34900.0,29.3178,29.3252,29.3029,29.3029,34900.0
2011-03-28 14:05:00,39.38,39.4,39.38,39.39,56400.0,29.3029,29.3178,29.3029,29.3103,56400.0
2011-03-28 14:10:00,39.39,39.41,39.39,39.4,28000.0,29.3103,29.3252,29.3103,29.3178,28000.0
2011-03-28 14:15:00,39.4,39.41,39.39,39.41,10400.0,29.3178,29.3252,29.3103,29.3252,10400.0
2011-03-28 14:20:00,39.41,39.44,39.41,39.41,18700.0,29.3252,29.3476,29.3252,29.3252,18700.0
2011-03-28 14:25:00,39.4,39.4,39.38,39.39,6000.0,29.3178,29.3178,29.3029,29.3103,6000.0
2011-03-28 14:30:00,39.39,39.42,39.39,39.42,9500.0,29.3103,29.3327,29.3103,29.3327,9500.0
2011-03-28 14:35:00,39.4,39.43,39.4,39.43,11600.0,29.3178,29.3401,29.3178,29.3401,11600.0
2011-03-28 14:40:00,39.42,39.42,39.33,39.33,520900.0,29.3327,29.3327,29.2657,29.2657,520900.0
2011-03-28 14:45:00,39.33,39.33,39.24,39.27,736000.0,29.2657,29.2657,29.1987,29.2211,736000.0
2011-03-28 14:50:00,39.26,39.26,39.19,39.25,345900.0,29.2136,29.2136,29.1615,29.2062,345900.0
2011-03-28 14:55:00,39.24,39.29,39.24,39.27,236700.0,29.1987,29.2359,29.1987,29.2211,236700.0
2011-03-28 15:00:00,39.28,39.32,39.25,39.31,99900.0,29.2285,29.2583,29.2062,29.2508,99900.0
2011-03-28 15:05:00,39.31,39.31,39.26,39.27,67700.0,29.2508,29.2508,29.2136,29.2211,67700.0
2011-03-28 15:10:00,39.27,39.28,39.26,39.26,38400.0,29.2211,29.2285,29.2136,29.2136,38400.0
2011-03-28 15:15:00,39.27,39.27,39.24,39.24,31500.0,29.2211,29.2211,29.1987,29.1987,31500.0
2011-03-28 15:20:00,39.23,39.23,39.2,39.2,76000.0,29.1913,29.1913,29.169,29.169,76000.0
2011-03-28 15:25:00,39.19,39.22,39.17,39.18,92700.0,29.1615,29.1838,29.1466,29.1541,92700.0
2011-03-28 15:30:00,39.18,39.23,39.17,39.2,156700.0,29.1541,29.1913,29.1466,29.169,156700.0
2011-03-28 15:35:00,39.21,39.21,39.15,39.15,260500.0,29.1764,29.1764,29.1318,29.1318,260500.0
2011-03-28 15:40:00,39.15,39.15,39.08,39.1,208800.0,29.1318,29.1318,29.0797,29.0946,208800.0
2011-03-28 15:45:00,39.1,39.1,39.03,39.08,477700.0,29.0946,29.0946,29.0425,29.0797,477700.0
2011-03-28 15:50:00,39.08,39.11,39.06,39.06,168200.0,29.0797,29.102,29.0648,29.0648,168200.0
2011-03-28 15:55:00,39.06,39.08,39.02,39.04,510200.0,29.0648,29.0797,29.035,29.0499,510200.0
2011-03-29 09:30:00,39.06,39.12,38.98,38.98,147300.0,29.0648,29.1094,29.0053,29.0053,147300.0
2011-03-29 09:35:00,38.99,38.99,38.85,38.86,204500.0,29.0127,29.0127,28.9085,28.916,204500.0
2011-03-29 09:40:00,38.87,38.9,38.79,38.83,186300.0,28.9234,28.9457,28.8639,28.8936,186300.0
2011-03-29 09:45:00,38.82,38.95,38.81,38.94,137400.0,28.8862,28.9829,28.8788,28.9755,137400.0
2011-03-29 09:50:00,38.93,39.04,38.93,39.0,385200.0,28.9681,29.0499,28.9681,29.0201,385200.0
2011-03-29 09:55:00,38.98,39.02,38.96,39.01,202600.0,29.0053,29.035,28.9904,29.0276,202600.0
2011-03-29 10:00:00,39.01,39.12,38.95,39.12,275400.0,29.0276,29.1094,28.9829,29.1094,275400.0
2011-03-29 10:05:00,39.12,39.19,39.1,39.17,617700.0,29.1094,29.1615,29.0946,29.1466,617700.0
2011-03-29 10:10:00,39.19,39.25,39.16,39.18,160800.0,29.1615,29.2062,29.1392,29.1541,160800.0
2011-03-29 10:15:00,39.18,39.27,39.18,39.25,358100.0,29.1541,29.2211,29.1541,29.2062,358100.0
2011-03-29 10:20:00,39.25,39.25,39.13,39.15,103600.0,29.2062,29.2062,29.1169,29.1318,103600.0
2011-03-29 10:25:00,39.15,39.19,39.09,39.09,23900.0,29.1318,29.1615,29.0871,29.0871,23900.0
2011-03-29 10:30:00,39.1,39.2,39.1,39.16,12800.0,29.0946,29.169,29.0946,29.1392,12800.0
2011-03-29 10:35:00,39.16,39.18,39.09,39.11,36100.0,29.1392,29.1541,29.0871,29.102,36100.0
2011-03-29 10:40:00,39.11,39.16,39.1,39.14,15600.0,29.102,29.1392,29.0946,29.1243,15600.0
2011-03-29 10:45:00,39.15,39.22,39.14,39.19,78100.0,29.1318,29.1838,29.1243,29.1615,78100.0
2011-03-29 10:50:00,39.19,39.23,39.15,39.15,33000.0,29.1615,29.1913,29.1318,29.1318,33000.0
2011-03-29 10:55:00,39.14,39.19,39.13,39.15,18600.0,29.1243,29.1615,29.1169,29.1318,18600.0
2011-03-29 11:00:00,39.16,39.21,39.16,39.21,19800.0,29.1392,29.1764,29.1392,29.1764,19800.0
2011-03-29 11:05:00,39.21,39.25,39.19,39.24,39000.0,29.1764,29.2062,29.1615,29.1987,39000.0
2011-03-29 11:10:00,39.24,39.25,39.21,39.25,29500.0,29.1987,29.2062,29.1764,29.2062,29500.0
2011-03-29 11:15:00,39.24,39.27,39.21,39.23,20400.0,29.1987,29.2211,29.1764,29.1913,20400.0
2011-03-29 11:20:00,39.23,39.32,39.23,39.31,161700.0,29.1913,29.2583,29.1913,29.2508,161700.0
2011-03-29 11:25:00,39.31,39.35,39.3,39.32,128100.0,29.2508,29.2806,29.2434,29.2583,128100.0
2011-03-29 11:30:00,39.32,39.38,39.32,39.35,268600.0,29.2583,29.3029,29.2583,29.2806,268600.0
2011-03-29 11:35:00,39.35,39.36,39.31,39.35,70300.0,29.2806,29.288,29.2508,29.2806,70300.0
2011-03-29 11:40:00,39.34,39.36,39.32,39.33,16800.0,29.2731,29.288,29.2583,29.2657,16800.0
2011-03-29 11:45:00,39.33,39.33,39.28,39.29,27900.0,29.2657,29.2657,29.2285,29.2359,27900.0
2011-03-29 11:50:00,39.29,39.32,39.28,39.29,23700.0,29.2359,29.2583,29.2285,29.2359,23700.0
2011-03-29 11:55:00,39.29,39.32,39.29,39.32,41100.0,29.2359,29.2583,29.2359,29.2583,41100.0
2011-03-29 12:00:00,39.32,39.36,39.29,39.35,32500.0,29.2583,29.288,29.2359,29.2806,32500.0
2011-03-29 12:05:00,39.36,39.36,39.32,39.32,11900.0,29.288,29.288,29.2583,29.2583,11900.0
2011-03-29 12:10:00,39.32,39.33,39.3,39.3,23100.0,29.2583,29.2657,29.2434,29.2434,23100.0
2011-03-29 12:15:00,39.3,39.33,39.29,39.32,16600.0,29.2434,29.2657,29.2359,29.2583,16600.0
2011-03-29 12:20:00,39.33,39.34,39.3,39.33,29400.0,29.2657,29.2731,29.2434,29.2657,29400.0
2011-03-29 12:25:00,39.33,39.33,39.25,39.25,29600.0,29.2657,29.2657,29.2062,29.2062,29600.0
2011-03-29 12:30:00,39.25,39.27,39.24,39.26,24800.0,29.2062,29.2211,29.1987,29.2136,24800.0
2011-03-29 12:35:00,39.27,39.28,39.25,39.27,4500.0,29.2211,29.2285,29.2062,29.2211,4500.0
2011-03-29 12:40:00,39.27,39.28,39.23,39.24,12500.0,29.2211,29.2285,29.1913,29.1987,12500.0
2011-03-29 12:45:00,39.25,39.3,39.25,39.3,9700.0,29.2062,29.2434,29.2062,29.2434,9700.0
2011-03-29 12:50:00,39.29,39.3,39.28,39.3,10100.0,29.2359,29.2434,29.2285,29.2434,10100.0
2011-03-29 12:55:00,39.3,39.34,39.3,39.33,81200.0,29.2434,29.2731,29.2434,29.2657,81200.0
2011-03-29 13:00:00,39.33,39.36,39.32,39.35,37500.0,29.2657,29.288,29.2583,29.2806,37500.0
2011-03-29 13:05:00,39.35,39.38,39.35,39.37,69800.0,29.2806,29.3029,29.2806,29.2955,69800.0
2011-03-29 13:10:00,39.36,39.37,39.32,39.32,38600.0,29.288,29.2955,29.2583,29.2583,38600.0
2011-03-29 13:15:00,39.32,39.33,39.3,39.32,17000.0,29.2583,29.2657,29.2434,29.2583,17000.0
2011-03-29 13:20:00,39.33,39.35,39.32,39.32,7000.0,29.2657,29.2806,29.2583,29.2583,7000.0
2011-03-29 13:25:00,39.32,39.32,39.29,39.31,45000.0,29.2583,29.2583,29.2359,29.2508,45000.0
2011-03-29 13:30:00,39.31,39.36,39.31,39.34,21800.0,29.2508,29.288,29.2508,29.2731,21800.0
2011-03-29 13:35:00,39.34,39.35,39.33,39.34,30400.0,29.2731,29.2806,29.2657,29.2731,30400.0
2011-03-29 13:40:00,39.35,39.37,39.33,39.36,71000.0,29.2806,29.2955,29.2657,29.288,71000.0
2011-03-29 13:45:00,39.36,39.36,39.34,39.35,9300.0,29.288,29.288,29.2731,29.2806,9300.0
2011-03-29 13:50:00,39.36,39.36,39.34,39.36,22700.0,29.288,29.288,29.2731,29.288,22700.0
2011-03-29 13:55:00,39.36,39.36,39.33,39.33,78900.0,29.288,29.288,29.2657,29.2657,78900.0
2011-03-29 14:00:00,39.33,39.4,39.33,39.39,41500.0,29.2657,29.3178,29.2657,29.3103,41500.0
2011-03-29 14:05:00,39.38,39.38,39.35,39.37,45100.0,29.3029,29.3029,29.2806,29.2955,45100.0
2011-03-29 14:10:00,39.38,39.38,39.32,39.34,656300.0,29.3029,29.3029,29.2583,29.2731,656300.0
2011-03-29 14:15:00,39.34,39.39,39.34,39.39,16200.0,29.2731,29.3103,29.2731,29.3103,16200.0
2011-03-29 14:20:00,39.39,39.39,39.35,39.35,127800.0,29.3103,29.3103,29.2806,29.2806,127800.0
2011-03-29 14:25:00,39.35,39.35,39.33,39.33,27900.0,29.2806,29.2806,29.2657,29.2657,27900.0
2011-03-29 14:30:00,39.33,39.36,39.33,39.36,22300.0,29.2657,29.288,29.2657,29.288,22300.0
2011-03-29 14:35:00,39.36,39.39,39.36,39.38,100800.0,29.288,29.3103,29.288,29.3029,100800.0
2011-03-29 14:40:00,39.39,39.44,39.39,39.42,98300.0,29.3103,29.3476,29.3103,29.3327,98300.0
2011-03-29 14:45:00,39.43,39.44,39.42,39.42,85300.0,29.3401,29.3476,29.3327,29.3327,85300.0
2011-03-29 14:50:00,39.43,39.45,39.43,39.44,79000.0,29.3401,29.355,29.3401,29.3476,79000.0
2011-03-29 14:55:00,39.43,39.44,39.42,39.42,10100.0,29.3401,29.3476,29.3327,29.3327,10100.0
2011-03-29 15:00:00,39.43,39.44,39.41,39.42,28600.0,29.3401,29.3476,29.3252,29.3327,28600.0
2011-03-29 15:05:00,39.43,39.44,39.38,39.4,129600.0,29.3401,29.3476,29.3029,29.3178,129600.0
2011-03-29 15:10:00,39.4,39.42,39.38,39.4,39700.0,29.3178,29.3327,29.3029,29.3178,39700.0
2011-03-29 15:15:00,39.4,39.42,39.38,39.39,43600.0,29.3178,29.3327,29.3029,29.3103,43600.0
2011-03-29 15:20:00,39.39,39.41,39.38,39.38,49100.0,29.3103,29.3252,29.3029,29.3029,49100.0
2011-03-29 15:25:00,39.38,39.42,39.37,39.41,49900.0,29.3029,29.3327,29.2955,29.3252,49900.0
2011-03-29 15:30:00,39.41,39.43,39.38,39.39,69000.0,29.3252,29.3401,29.3029,29.3103,69000.0
2011-03-29 15:35:00,39.39,39.41,39.36,39.38,68100.0,29.3103,29.3252,29.288,29.3029,68100.0
2011-03-29 15:40:00,39.38,39.39,39.34,39.38,374200.0,29.3029,29.3103,29.2731,29.3029,374200.0
2011-03-29 15:45:00,39.39,39.44,39.39,39.42,230300.0,29.3103,29.3476,29.3103,29.3327,230300.0
2011-03-29 15:50:00,39.42,39.44,39.4,39.41,213100.0,29.3327,29.3476,29.3178,29.3252,213100.0
2011-03-29 15:55:00,39.41,39.45,39.4,39.45,517100.0,29.3252,29.355,29.3178,29.355,517100.0
2011-03-30 09:30:00,39.72,39.9,39.72,39.87,177800.0,29.5559,29.6898,29.5559,29.6675,177800.0
2011-03-30 09:35:00,39.88,39.91,39.79,39.9,947400.0,29.675,29.6973,29.608,29.6898,947400.0
2011-03-30 09:40:00,39.9,39.92,39.8,39.82,423000.0,29.6898,29.7047,29.6154,29.6303,423000.0
2011-03-30 09:45:00,39.82,39.84,39.76,39.77,37700.0,29.6303,29.6452,29.5857,29.5931,37700.0
2011-03-30 09:50:00,39.78,39.83,39.76,39.81,77800.0,29.6005,29.6378,29.5857,29.6229,77800.0
2011-03-30 09:55:00,39.8,39.9,39.79,39.86,53500.0,29.6154,29.6898,29.608,29.6601,53500.0
2011-03-30 10:00:00,39.87,39.87,39.79,39.83,63500.0,29.6675,29.6675,29.608,29.6378,63500.0
2011-03-30 10:05:00,39.82,39.83,39.72,39.72,48600.0,29.6303,29.6378,29.5559,29.5559,48600.0
2011-03-30 10:10:00,39.72,39.76,39.67,39.76,334100.0,29.5559,29.5857,29.5187,29.5857,334100.0
2011-03-30 10:15:00,39.75,39.82,39.74,39.78,83500.0,29.5782,29.6303,29.5708,29.6005,83500.0
2011-03-30 10:20:00,39.77,39.77,39.67,39.74,307500.0,29.5931,29.5931,29.5187,29.5708,307500.0
2011-03-30 10:25:00,39.73,39.73,39.54,39.55,457300.0,29.5633,29.5633,29.422,29.4294,457300.0
2011-03-30 10:30:00,39.56,39.66,39.56,39.58,223900.0,29.4368,29.5113,29.4368,29.4517,223900.0
2011-03-30 10:35:00,39.58,39.59,39.45,39.46,1267200.0,29.4517,29.4592,29.355,29.3624,1267200.0
2011-03-30 10:40:00,39.47,39.5,39.45,39.47,439900.0,29.3699,29.3922,29.355,29.3699,439900.0
2011-03-30 10:45:00,39.47,39.54,39.45,39.52,485000.0,29.3699,29.422,29.355,29.4071,485000.0
2011-03-30 10:50:00,39.52,39.63,39.52,39.61,211200.0,29.4071,29.4889,29.4071,29.4741,211200.0
2011-03-30 10:55:00,39.62,39.66,39.6,39.64,278500.0,29.4815,29.5113,29.4666,29.4964,278500.0
2011-03-30 11:00:00,39.63,39.63,39.52,39.54,144200.0,29.4889,29.4889,29.4071,29.422,144200.0
2011-03-30 11:05:00,39.55,39.56,39.51,39.55,293800.0,29.4294,29.4368,29.3996,29.4294,293800.0
2011-03-30 11:10:00,39.55,39.56,39.47,39.49,379300.0,29.4294,29.4368,29.3699,29.3848,379300.0
2011-03-30 11:15:00,39.49,39.52,39.4,39.4,392300.0,29.3848,29.4071,29.3178,29.3178,392300.0
2011-03-30 11:20:00,39.4,39.41,39.33,39.39,533200.0,29.3178,29.3252,29.2657,29.3103,533200.0
2011-03-30 11:25:00,39.39,39.49,39.39,39.48,39100.0,29.3103,29.3848,29.3103,29.3773,39100.0
2011-03-30 11:30:00,39.48,39.55,39.48,39.55,29400.0,29.3773,29.4294,29.3773,29.4294,29400.0
2011-03-30 11:35:00,39.55,39.59,39.55,39.57,41700.0,29.4294,29.4592,29.4294,29.4443,41700.0
2011-03-30 11:40:00,39.57,39.61,39.57,39.58,41000.0,29.4443,29.4741,29.4443,29.4517,41000.0
2011-03-30 11:45:00,39.59,39.68,39.58,39.68,441300.0,29.4592,29.5261,29.4517,29.5261,441300.0
2011-03-30 11:50:00,39.68,39.73,39.66,39.7,185600.0,29.5261,29.5633,29.5113,29.541,185600.0
2011-03-30 11:55:00,39.69,39.71,39.68,39.69,27200.0,29.5336,29.5485,29.5261,29.5336,27200.0
2011-03-30 12:00:00,39.7,39.76,39.7,39.76,31000.0,29.541,29.5857,29.541,29.5857,31000.0
2011-03-30 12:05:00,39.76,39.79,39.74,39.74,50400.0,29.5857,29.608,29.5708,29.5708,50400.0
2011-03-30 12:10:00,39.74,39.8,39.73,39.79,14200.0,29.5708,29.6154,29.5633,29.608,14200.0
2011-03-30 12:15:00,39.79,39.91,39.79,39.9,708500.0,29.608,29.6973,29.608,29.6898,708500.0
2011-03-30 12:20:00,39.91,39.95,39.88,39.94,77900.0,29.6973,29.727,29.675,29.7196,77900.0
2011-03-30 12:25:00,39.94,39.94,39.9,39.91,29500.0,29.7196,29.7196,29.6898,29.6973,29500.0
2011-03-30 12:30:00,39.9,39.93,39.9,39.91,35100.0,29.6898,29.7122,29.6898,29.6973,35100.0
2011-03-30 12:35:00,39.91,39.92,39.88,39.89,99500.0,29.6973,29.7047,29.675,29.6824,99500.0
2011-03-30 12:40:00,39.89,39.91,39.88,39.88,30300.0,29.6824,29.6973,29.675,29.675,30300.0
2011-03-30 12:45:00,39.88,39.89,39.87,39.88,18500.0,29.675,29.6824,29.6675,29.675,18500.0
2011-03-30 12:50:00,39.89,39.92,39.89,39.89,40100.0,29.6824,29.7047,29.6824,29.6824,40100.0
2011-03-30 12:55:00,39.9,39.93,39.89,39.9,22800.0,29.6898,29.7122,29.6824,29.6898,22800.0
2011-03-30 13:00:00,39.9,39.92,39.89,39.92,60400.0,29.6898,29.7047,29.6824,29.7047,60400.0
2011-03-30 13:05:00,39.91,39.96,39.91,39.95,50700.0,29.6973,29.7345,29.6973,29.727,50700.0
2011-03-30 13:10:00,39.95,39.95,39.92,39.93,16900.0,29.727,29.727,29.7047,29.7122,16900.0
2011-03-30 13:15:00,39.92,39.94,39.92,39.93,16200.0,29.7047,29.7196,29.7047,29.7122,16200.0
2011-03-30 13:20:00,39.93,39.95,39.92,39.94,17600.0,29.7122,29.727,29.7047,29.7196,17600.0
2011-03-30 13:25:00,39.95,39.95,39.9,39.91,27700.0,29.727,29.727,29.6898,29.6973,27700.0
2011-03-30 13:30:00,39.91,39.91,39.88,39.89,32600.0,29.6973,29.6973,29.675,29.6824,32600.0
2011-03-30 13:35:00,39.89,39.92,39.89,39.9,18600.0,29.6824,29.7047,29.6824,29.6898,18600.0
2011-03-30 13:40:00,39.9,39.93,39.9,39.9,25600.0,29.6898,29.7122,29.6898,29.6898,25600.0
2011-03-30 13:45:00,39.91,39.93,39.9,39.91,101000.0,29.6973,29.7122,29.6898,29.6973,101000.0
2011-03-30 13:50:00,39.91,39.92,39.89,39.91,34300.0,29.6973,29.7047,29.6824,29.6973,34300.0
2011-03-30 13:55:00,39.91,39.92,39.9,39.91,21600.0,29.6973,29.7047,29.6898,29.6973,21600.0
2011-03-30 14:00:00,39.91,39.92,39.9,39.91,20800.0,29.6973,29.7047,29.6898,29.6973,20800.0
2011-03-30 14:05:00,39.92,39.93,39.89,39.91,44500.0,29.7047,29.7122,29.6824,29.6973,44500.0
2011-03-30 14:10:00,39.91,39.92,39.88,39.88,34400.0,29.6973,29.7047,29.675,29.675,34400.0
2011-03-30 14:15:00,39.88,39.91,39.87,39.89,24100.0,29.675,29.6973,29.6675,29.6824,24100.0
2011-03-30 14:20:00,39.89,39.92,39.89,39.92,51100.0,29.6824,29.7047,29.6824,29.7047,51100.0
2011-03-30 14:25:00,39.92,39.92,39.89,39.91,34500.0,29.7047,29.7047,29.6824,29.6973,34500.0
2011-03-30 14:30:00,39.92,39.94,39.9,39.93,32100.0,29.7047,29.7196,29.6898,29.7122,32100.0
2011-03-30 14:35:00,39.92,39.94,39.91,39.92,41500.0,29.7047,29.7196,29.6973,29.7047,41500.0
2011-03-30 14:40:00,39.92,39.94,39.92,39.93,17100.0,29.7047,29.7196,29.7047,29.7122,17100.0
2011-03-30 14:45:00,39.93,39.94,39.89,39.89,29500.0,29.7122,29.7196,29.6824,29.6824,29500.0
2011-03-30 14:50:00,39.9,39.91,39.88,39.89,41100.0,29.6898,29.6973,29.675,29.6824,41100.0
2011-03-30 14:55:00,39.89,39.92,39.88,39.91,32400.0,29.6824,29.7047,29.675,29.6973,32400.0
2011-03-30 15:00:00,39.91,39.94,39.9,39.94,60700.0,29.6973,29.7196,29.6898,29.7196,60700.0
2011-03-30 15:05:00,39.94,39.95,39.91,39.91,34200.0,29.7196,29.727,29.6973,29.6973,34200.0
2011-03-30 15:10:00,39.92,39.94,39.91,39.92,559500.0,29.7047,29.7196,29.6973,29.7047,559500.0
2011-03-30 15:15:00,39.91,39.95,39.9,39.94,98700.0,29.6973,29.727,29.6898,29.7196,98700.0
2011-03-30 15:20:00,39.94,39.94,39.9,39.91,50000.0,29.7196,29.7196,29.6898,29.6973,50000.0
2011-03-30 15:25:00,39.91,39.92,39.89,39.9,58800.0,29.6973,29.7047,29.6824,29.6898,58800.0
2011-03-30 15:30:00,39.9,39.92,39.87,39.89,186700.0,29.6898,29.7047,29.6675,29.6824,186700.0
2011-03-30 15:35:00,39.89,39.91,39.87,39.89,125300.0,29.6824,29.6973,29.6675,29.6824,125300.0
2011-03-30 15:40:00,39.89,39.9,39.87,39.89,199200.0,29.6824,29.6898,29.6675,29.6824,199200.0
2011-03-30 15:45:00,39.88,39.89,39.82,39.84,376800.0,29.675,29.6824,29.6303,29.6452,376800.0
2011-03-30 15:50:00,39.83,39.88,39.83,39.88,448800.0,29.6378,29.675,29.6378,29.675,448800.0
2011-03-30 15:55:00,39.88,39.89,39.85,39.87,618100.0,29.675,29.6824,29.6526,29.6675,618100.0
2011-03-31 09:30:00,39.83,39.95,39.8,39.93,321000.0,29.6378,29.727,29.6154,29.7122,321000.0
2011-03-31 09:35:00,39.94,40.1,39.93,40.1,997500.0,29.7196,29.8387,29.7122,29.8387,997500.0
2011-03-31 09:40:00,40.11,40.17,40.0,40.13,1399200.0,29.8461,29.8908,29.7643,29.861,1399200.0
2011-03-31 09:45:00,40.14,40.14,39.97,40.0,369100.0,29.8684,29.8684,29.7419,29.7643,369100.0
2011-03-31 09:50:00,40.01,40.02,39.91,39.93,242100.0,29.7717,29.7791,29.6973,29.7122,242100.0
2011-03-31 09:55:00,39.93,40.11,39.93,40.06,320600.0,29.7122,29.8461,29.7122,29.8089,320600.0
2011-03-31 10:00:00,40.05,40.11,40.01,40.02,111100.0,29.8015,29.8461,29.7717,29.7791,111100.0
2011-03-31 10:05:00,40.01,40.07,39.96,40.03,53500.0,29.7717,29.8163,29.7345,29.7866,53500.0
2011-03-31 10:10:00,40.03,40.08,39.98,40.08,39900.0,29.7866,29.8238,29.7494,29.8238,39900.0
2011-03-31 10:15:00,40.09,40.15,40.08,40.13,161700.0,29.8312,29.8759,29.8238,29.861,161700.0
2011-03-31 10:20:00,40.13,40.2,40.13,40.18,227300.0,29.861,29.9131,29.861,29.8982,227300.0
2011-03-31 10:25:00,40.19,40.21,40.17,40.18,42600.0,29.9056,29.9205,29.8908,29.8982,42600.0
2011-03-31 10:30:00,40.18,40.2,40.14,40.14,52200.0,29.8982,29.9131,29.8684,29.8684,52200.0
2011-03-31 10:35:00,40.15,40.21,40.14,40.18,96400.0,29.8759,29.9205,29.8684,29.8982,96400.0
2011-03-31 10:40:00,40.18,40.22,40.17,40.22,230200.0,29.8982,29.928,29.8908,29.928,230200.0
2011-03-31 10:45:00,40.23,40.23,40.13,40.13,148400.0,29.9354,29.9354,29.861,29.861,148400.0
2011-03-31 10:50:00,40.13,40.14,40.09,40.09,33500.0,29.861,29.8684,29.8312,29.8312,33500.0
2011-03-31 10:55:00,40.09,40.18,40.09,40.16,19200.0,29.8312,29.8982,29.8312,29.8833,19200.0
2011-03-31 11:00:00,40.16,40.18,40.08,40.08,45500.0,29.8833,29.8982,29.8238,29.8238,45500.0
2011-03-31 11:05:00,40.09,40.1,40.04,40.05,58900.0,29.8312,29.8387,29.794,29.8015,58900.0
2011-03-31 11:10:00,40.04,40.07,40.03,40.04,44400.0,29.794,29.8163,29.7866,29.794,44400.0
2011-03-31 11:15:00,40.04,40.1,40.04,40.09,41400.0,29.794,29.8387,29.794,29.8312,41400.0
2011-03-31 11:20:00,40.09,40.11,40.04,40.04,39500.0,29.8312,29.8461,29.794,29.794,39500.0
2011-03-31 11:25:00,40.04,40.05,40.02,40.02,27000.0,29.794,29.8015,29.7791,29.7791,27000.0
2011-03-31 11:30:00,40.03,40.04,39.95,39.96,85900.0,29.7866,29.794,29.727,29.7345,85900.0
2011-03-31 11:35:00,39.96,40.03,39.95,40.03,36200.0,29.7345,29.7866,29.727,29.7866,36200.0
2011-03-31 11:40:00,40.04,40.07,40.02,40.06,77600.0,29.794,29.8163,29.7791,29.8089,77600.0
2011-03-31 11:45:00,40.07,40.11,40.06,40.08,25600.0,29.8163,29.8461,29.8089,29.8238,25600.0
2011-03-31 11:50:00,40.09,40.1,40.06,40.06,14600.0,29.8312,29.8387,29.8089,29.8089,14600.0
2011-03-31 11:55:00,40.06,40.06,40.02,40.04,17800.0,29.8089,29.8089,29.7791,29.794,17800.0
2011-03-31 12:00:00,40.03,40.09,40.02,40.05,19600.0,29.7866,29.8312,29.7791,29.8015,19600.0
2011-03-31 12:05:00,40.06,40.08,40.05,40.06,18500.0,29.8089,29.8238,29.8015,29.8089,18500.0
2011-03-31 12:10:00,40.07,40.07,40.03,40.04,34300.0,29.8163,29.8163,29.7866,29.794,34300.0
2011-03-31 12:15:00,40.04,40.09,40.04,40.09,21100.0,29.794,29.8312,29.794,29.8312,21100.0
2011-03-31 12:20:00,40.09,40.1,40.06,40.09,76000.0,29.8312,29.8387,29.8089,29.8312,76000.0
2011-03-31 12:25:00,40.09,40.12,40.09,40.12,21500.0,29.8312,29.8535,29.8312,29.8535,21500.0
2011-03-31 12:30:00,40.12,40.14,40.11,40.13,41800.0,29.8535,29.8684,29.8461,29.861,41800.0
2011-03-31 12:35:00,40.13,40.14,40.1,40.1,34500.0,29.861,29.8684,29.8387,29.8387,34500.0
2011-03-31 12:40:00,40.1,40.14,40.09,40.14,28200.0,29.8387,29.8684,29.8312,29.8684,28200.0
2011-03-31 12:45:00,40.14,40.15,40.11,40.11,31800.0,29.8684,29.8759,29.8461,29.8461,31800.0
2011-03-31 12:50:00,40.12,40.16,40.12,40.14,38000.0,29.8535,29.8833,29.8535,29.8684,38000.0
2011-03-31 12:55:00,40.15,40.18,40.15,40.16,93900.0,29.8759,29.8982,29.8759,29.8833,93900.0
2011-03-31 13:00:00,40.16,40.17,40.14,40.14,31900.0,29.8833,29.8908,29.8684,29.8684,31900.0
2011-03-31 13:05:00,40.14,40.16,40.14,40.14,21700.0,29.8684,29.8833,29.8684,29.8684,21700.0
2011-03-31 13:10:00,40.15,40.16,40.14,40.15,39000.0,29.8759,29.8833,29.8684,29.8759,39000.0
2011-03-31 13:15:00,40.14,40.16,40.13,40.16,18700.0,29.8684,29.8833,29.861,29.8833,18700.0
2011-03-31 13:20:00,40.15,40.18,40.14,40.18,25200.0,29.8759,29.8982,29.8684,29.8982,25200.0
2011-03-31 13:25:00,40.18,40.18,40.13,40.13,241500.0,29.8982,29.8982,29.861,29.861,241500.0
2011-03-31 13:30:00,40.12,40.16,40.12,40.15,43400.0,29.8535,29.8833,29.8535,29.8759,43400.0
2011-03-31 13:35:00,40.16,40.17,40.15,40.17,29200.0,29.8833,29.8908,29.8759,29.8908,29200.0
2011-03-31 13:40:00,40.17,40.19,40.15,40.17,19600.0,29.8908,29.9056,29.8759,29.8908,19600.0
2011-03-31 13:45:00,40.16,40.18,40.15,40.17,8800.0,29.8833,29.8982,29.8759,29.8908,8800.0
2011-03-31 13:50:00,40.18,40.19,40.17,40.18,32300.0,29.8982,29.9056,29.8908,29.8982,32300.0
2011-03-31 13:55:00,40.18,40.18,40.14,40.14,5600.0,29.8982,29.8982,29.8684,29.8684,5600.0
2011-03-31 14:00:00,40.15,40.18,40.15,40.16,13700.0,29.8759,29.8982,29.8759,29.8833,13700.0
2011-03-31 14:05:00,40.16,40.17,40.12,40.16,144700.0,29.8833,29.8908,29.8535,29.8833,144700.0
2011-03-31 14:10:00,40.17,40.18,40.17,40.18,14500.0,29.8908,29.8982,29.8908,29.8982,14500.0
2011-03-31 14:15:00,40.18,40.21,40.17,40.18,69500.0,29.8982,29.9205,29.8908,29.8982,69500.0
2011-03-31 14:20:00,40.18,40.18,40.16,40.17,12800.0,29.8982,29.8982,29.8833,29.8908,12800.0
2011-03-31 14:25:00,40.17,40.17,40.12,40.12,20000.0,29.8908,29.8908,29.8535,29.8535,20000.0
2011-03-31 14:30:00,40.13,40.14,40.1,40.11,52900.0,29.861,29.8684,29.8387,29.8461,52900.0
2011-03-31 14:35:00,40.11,40.14,40.1,40.14,31800.0,29.8461,29.8684,29.8387,29.8684,31800.0
2011-03-31 14:40:00,40.14,40.14,40.12,40.12,21200.0,29.8684,29.8684,29.8535,29.8535,21200.0
2011-03-31 14:45:00,40.12,40.17,40.12,40.14,15400.0,29.8535,29.8908,29.8535,29.8684,15400.0
2011-03-31 14:50:00,40.14,40.15,40.12,40.14,112300.0,29.8684,29.8759,29.8535,29.8684,112300.0
2011-03-31 14:55:00,40.13,40.15,40.12,40.14,37300.0,29.861,29.8759,29.8535,29.8684,37300.0
2011-03-31 15:00:00,40.14,40.15,40.11,40.11,43100.0,29.8684,29.8759,29.8461,29.8461,43100.0
2011-03-31 15:05:00,40.12,40.13,40.1,40.1,31200.0,29.8535,29.861,29.8387,29.8387,31200.0
2011-03-31 15:10:00,40.11,40.11,40.08,40.11,42700.0,29.8461,29.8461,29.8238,29.8461,42700.0
2011-03-31 15:15:00,40.11,40.12,40.1,40.12,51000.0,29.8461,29.8535,29.8387,29.8535,51000.0
2011-03-31 15:20:00,40.12,40.13,40.1,40.11,33800.0,29.8535,29.861,29.8387,29.8461,33800.0
2011-03-31 15:25:00,40.11,40.12,40.08,40.1,588200.0,29.8461,29.8535,29.8238,29.8387,588200.0
2011-03-31 15:30:00,40.09,40.1,40.01,40.03,686600.0,29.8312,29.8387,29.7717,29.7866,686600.0
2011-03-31 15:35:00,40.03,40.07,40.01,40.06,116900.0,29.7866,29.8163,29.7717,29.8089,116900.0
2011-03-31 15:40:00,40.07,40.11,40.06,40.08,220100.0,29.8163,29.8461,29.8089,29.8238,220100.0
2011-03-31 15:45:00,40.08,40.09,40.0,40.04,148900.0,29.8238,29.8312,29.7643,29.794,148900.0
2011-03-31 15:50:00,40.04,40.07,40.03,40.04,303700.0,29.794,29.8163,29.7866,29.794,303700.0
2011-03-31 15:55:00,40.04,40.05,40.01,40.01,411400.0,29.794,29.8015,29.7717,29.7717,411400.0
2011-04-01 09:30:00,40.25,40.25,40.12,40.19,306600.0,29.9503,29.9503,29.8535,29.9056,306600.0
2011-04-01 09:35:00,40.19,40.32,40.18,40.31,329500.0,29.9056,30.0024,29.8982,29.9949,329500.0
2011-04-01 09:40:00,40.3,40.32,40.21,40.24,137900.0,29.9875,30.0024,29.9205,29.9428,137900.0
2011-04-01 09:45:00,40.24,40.25,40.05,40.05,132700.0,29.9428,29.9503,29.8015,29.8015,132700.0
2011-04-01 09:50:00,40.05,40.1,40.02,40.09,169600.0,29.8015,29.8387,29.7791,29.8312,169600.0
2011-04-01 09:55:00,40.09,40.12,40.08,40.11,110200.0,29.8312,29.8535,29.8238,29.8461,110200.0
2011-04-01 10:00:00,40.1,40.23,40.09,40.22,108600.0,29.8387,29.9354,29.8312,29.928,108600.0
2011-04-01 10:05:00,40.23,40.24,40.18,40.23,85200.0,29.9354,29.9428,29.8982,29.9354,85200.0
2011-04-01 10:10:00,40.24,40.34,40.24,40.32,358700.0,29.9428,30.0172,29.9428,30.0024,358700.0
2011-04-01 10:15:00,40.31,40.36,40.24,40.34,150900.0,29.9949,30.0321,29.9428,30.0172,150900.0
2011-04-01 10:20:00,40.34,40.35,40.3,40.32,101400.0,30.0172,30.0247,29.9875,30.0024,101400.0
2011-04-01 10:25:00,40.33,40.34,40.24,40.28,34600.0,30.0098,30.0172,29.9428,29.9726,34600.0
2011-04-01 10:30:00,40.28,40.33,40.28,40.31,79900.0,29.9726,30.0098,29.9726,29.9949,79900.0
2011-04-01 10:35:00,40.32,40.32,40.26,40.27,59900.0,30.0024,30.0024,29.9577,29.9652,59900.0
2011-04-01 10:40:00,40.26,40.26,40.15,40.16,507300.0,29.9577,29.9577,29.8759,29.8833,507300.0
2011-04-01 10:45:00,40.16,40.18,40.12,40.15,53000.0,29.8833,29.8982,29.8535,29.8759,53000.0
2011-04-01 10:50:00,40.16,40.19,40.14,40.19,35400.0,29.8833,29.9056,29.8684,29.9056,35400.0
2011-04-01 10:55:00,40.2,40.24,40.18,40.22,54100.0,29.9131,29.9428,29.8982,29.928,54100.0
2011-04-01 11:00:00,40.22,40.24,40.17,40.2,63300.0,29.928,29.9428,29.8908,29.9131,63300.0
2011-04-01 11:05:00,40.2,40.21,40.16,40.19,42300.0,29.9131,29.9205,29.8833,29.9056,42300.0
2011-04-01 11:10:00,40.18,40.24,40.18,40.22,36200.0,29.8982,29.9428,29.8982,29.928,36200.0
2011-04-01 11:15:00,40.23,40.27,40.22,40.27,36000.0,29.9354,29.9652,29.928,29.9652,36000.0
2011-04-01 11:20:00,40.26,40.29,40.26,40.27,24900.0,29.9577,29.98,29.9577,29.9652,24900.0
2011-04-01 11:25:00,40.27,40.33,40.26,40.33,310700.0,29.9652,30.0098,29.9577,30.0098,310700.0
2011-04-01 11:30:00,40.32,40.34,40.29,40.34,99000.0,30.0024,30.0172,29.98,30.0172,99000.0
2011-04-01 11:35:00,40.35,40.37,40.31,40.32,171500.0,30.0247,30.0396,29.9949,30.0024,171500.0
2011-04-01 11:40:00,40.32,40.33,40.29,40.32,51200.0,30.0024,30.0098,29.98,30.0024,51200.0
2011-04-01 11:45:00,40.31,40.31,40.26,40.29,36700.0,29.9949,29.9949,29.9577,29.98,36700.0
2011-04-01 11:50:00,40.3,40.31,40.26,40.26,15000.0,29.9875,29.9949,29.9577,29.9577,15000.0
2011-04-01 11:55:00,40.27,40.31,40.27,40.3,68300.0,29.9652,29.9949,29.9652,29.9875,68300.0
2011-04-01 12:00:00,40.29,40.29,40.26,40.27,159900.0,29.98,29.98,29.9577,29.9652,159900.0
2011-04-01 12:05:00,40.28,40.31,40.28,40.29,289500.0,29.9726,29.9949,29.9726,29.98,289500.0
2011-04-01 12:10:00,40.29,40.3,40.26,40.27,40900.0,29.98,29.9875,29.9577,29.9652,40900.0
2011-04-01 12:15:00,40.28,40.3,40.27,40.29,15900.0,29.9726,29.9875,29.9652,29.98,15900.0
2011-04-01 12:20:00,40.28,40.31,40.28,40.3,14500.0,29.9726,29.9949,29.9726,29.9875,14500.0
2011-04-01 12:25:00,40.29,40.3,40.28,40.28,6600.0,29.98,29.9875,29.9726,29.9726,6600.0
2011-04-01 12:30:00,40.28,40.29,40.26,40.26,61000.0,29.9726,29.98,29.9577,29.9577,61000.0
2011-04-01 12:35:00,40.26,40.29,40.25,40.27,45900.0,29.9577,29.98,29.9503,29.9652,45900.0
2011-04-01 12:40:00,40.27,40.29,40.26,40.26,54000.0,29.9652,29.98,29.9577,29.9577,54000.0
2011-04-01 12:45:00,40.26,40.26,40.22,40.23,142500.0,29.9577,29.9577,29.928,29.9354,142500.0
2011-04-01 12:50:00,40.22,40.25,40.22,40.25,23500.0,29.928,29.9503,29.928,29.9503,23500.0
2011-04-01 12:55:00,40.26,40.28,40.25,40.26,11100.0,29.9577,29.9726,29.9503,29.9577,11100.0
2011-04-01 13:00:00,40.25,40.26,40.24,40.24,13700.0,29.9503,29.9577,29.9428,29.9428,13700.0
2011-04-01 13:05:00,40.25,40.25,40.21,40.25,12400.0,29.9503,29.9503,29.9205,29.9503,12400.0
2011-04-01 13:10:00,40.25,40.25,40.24,40.24,17500.0,29.9503,29.9503,29.9428,29.9428,17500.0
2011-04-01 13:15:00,40.24,40.24,40.22,40.22,23000.0,29.9428,29.9428,29.928,29.928,23000.0
2011-04-01 13:20:00,40.21,40.24,40.21,40.24,6500.0,29.9205,29.9428,29.9205,29.9428,6500.0
2011-04-01 13:25:00,40.24,40.25,40.23,40.25,15900.0,29.9428,29.9503,29.9354,29.9503,15900.0
2011-04-01 13:30:00,40.24,40.27,40.24,40.26,127300.0,29.9428,29.9652,29.9428,29.9577,127300.0
2011-04-01 13:35:00,40.27,40.3,40.27,40.3,13300.0,29.9652,29.9875,29.9652,29.9875,13300.0
2011-04-01 13:40:00,40.29,40.31,40.28,40.28,13000.0,29.98,29.9949,29.9726,29.9726,13000.0
2011-04-01 13:45:00,40.28,40.31,40.26,40.3,44600.0,29.9726,29.9949,29.9577,29.9875,44600.0
2011-04-01 13:50:00,40.3,40.3,40.27,40.29,20600.0,29.9875,29.9875,29.9652,29.98,20600.0
2011-04-01 13:55:00,40.28,40.3,40.28,40.3,9400.0,29.9726,29.9875,29.9726,29.9875,9400.0
2011-04-01 14:00:00,40.31,40.32,40.3,40.31,84200.0,29.9949,30.0024,29.9875,29.9949,84200.0
2011-04-01 14:05:00,40.32,40.34,40.31,40.32,94100.0,30.0024,30.0172,29.9949,30.0024,94100.0
2011-04-01 14:10:00,40.33,40.36,40.33,40.35,29800.0,30.0098,30.0321,30.0098,30.0247,29800.0
2011-04-01 14:15:00,40.36,40.36,40.31,40.31,21700.0,30.0321,30.0321,29.9949,29.9949,21700.0
2011-04-01 14:20:00,40.31,40.33,40.29,40.29,19400.0,29.9949,30.0098,29.98,29.98,19400.0
2011-04-01 14:25:00,40.3,40.31,40.29,40.31,18200.0,29.9875,29.9949,29.98,29.9949,18200.0
2011-04-01 14:30:00,40.32,40.32,40.28,40.29,46400.0,30.0024,30.0024,29.9726,29.98,46400.0
2011-04-01 14:35:00,40.29,40.31,40.27,40.27,41500.0,29.98,29.9949,29.9652,29.9652,41500.0
2011-04-01 14:40:00,40.27,40.27,40.2,40.2,87500.0,29.9652,29.9652,29.9131,29.9131,87500.0
2011-04-01 14:45:00,40.21,40.22,40.11,40.13,300000.0,29.9205,29.928,29.8461,29.861,300000.0
2011-04-01 14:50:00,40.14,40.17,40.11,40.12,308500.0,29.8684,29.8908,29.8461,29.8535,308500.0
2011-04-01 14:55:00,40.12,40.14,40.1,40.13,105100.0,29.8535,29.8684,29.8387,29.861,105100.0
2011-04-01 15:00:00,40.12,40.13,40.07,40.13,109200.0,29.8535,29.861,29.8163,29.861,109200.0
2011-04-01 15:05:00,40.13,40.13,40.09,40.11,65100.0,29.861,29.861,29.8312,29.8461,65100.0
2011-04-01 15:10:00,40.11,40.12,40.01,40.02,101400.0,29.8461,29.8535,29.7717,29.7791,101400.0
2011-04-01 15:15:00,40.02,40.04,40.0,40.02,178500.0,29.7791,29.794,29.7643,29.7791,178500.0
2011-04-01 15:20:00,40.02,40.04,40.02,40.03,16900.0,29.7791,29.794,29.7791,29.7866,16900.0
2011-04-01 15:25:00,40.04,40.11,40.04,40.08,210100.0,29.794,29.8461,29.794,29.8238,210100.0
2011-04-01 15:30:00,40.08,40.11,40.08,40.09,70600.0,29.8238,29.8461,29.8238,29.8312,70600.0
2011-04-01 15:35:00,40.09,40.1,40.04,40.07,63600.0,29.8312,29.8387,29.794,29.8163,63600.0
2011-04-01 15:40:00,40.06,40.14,40.05,40.13,132400.0,29.8089,29.8684,29.8015,29.861,132400.0
2011-04-01 15:45:00,40.13,40.18,40.1,40.11,137800.0,29.861,29.8982,29.8387,29.8461,137800.0
2011-04-01 15:50:00,40.12,40.14,40.09,40.13,330500.0,29.8535,29.8684,29.8312,29.861,330500.0
2011-04-01 15:55:00,40.13,40.16,40.11,40.14,1004700.0,29.861,29.8833,29.8461,29.8684,1004700.0
2011-04-04 09:30:00,40.37,40.4,40.35,40.4,121700.0,30.0396,30.0619,30.0247,30.0619,121700.0
2011-04-04 09:35:00,40.4,40.48,40.4,40.43,115800.0,30.0619,30.1214,30.0619,30.0842,115800.0
2011-04-04 09:40:00,40.43,40.45,40.35,40.35,340100.0,30.0842,30.0991,30.0247,30.0247,340100.0
2011-04-04 09:45:00,40.35,40.43,40.34,40.42,133300.0,30.0247,30.0842,30.0172,30.0768,133300.0
2011-04-04 09:50:00,40.42,40.42,40.31,40.36,153100.0,30.0768,30.0768,29.9949,30.0321,153100.0
2011-04-04 09:55:00,40.37,40.37,40.33,40.35,142700.0,30.0396,30.0396,30.0098,30.0247,142700.0
2011-04-04 10:00:00,40.35,40.4,40.33,40.38,233900.0,30.0247,30.0619,30.0098,30.047,233900.0
2011-04-04 10:05:00,40.37,40.41,40.34,40.41,42400.0,30.0396,30.0693,30.0172,30.0693,42400.0
2011-04-04 10:10:00,40.41,40.43,40.36,40.43,39100.0,30.0693,30.0842,30.0321,30.0842,39100.0
2011-04-04 10:15:00,40.42,40.47,40.4,40.46,39600.0,30.0768,30.114,30.0619,30.1065,39600.0
2011-04-04 10:20:00,40.47,40.53,40.46,40.52,84800.0,30.114,30.1586,30.1065,30.1512,84800.0
2011-04-04 10:25:00,40.52,40.53,40.43,40.44,26400.0,30.1512,30.1586,30.0842,30.0917,26400.0
2011-04-04 10:30:00,40.44,40.5,40.44,40.48,33600.0,30.0917,30.1363,30.0917,30.1214,33600.0
2011-04-04 10:35:00,40.48,40.51,40.47,40.51,174200.0,30.1214,30.1437,30.114,30.1437,174200.0
2011-04-04 10:40:00,40.53,40.55,40.46,40.47,36400.0,30.1586,30.1735,30.1065,30.114,36400.0
2011-04-04 10:45:00,40.46,40.46,40.39,40.42,146600.0,30.1065,30.1065,30.0545,30.0768,146600.0
2011-04-04 10:50:00,40.42,40.45,40.4,40.42,68600.0,30.0768,30.0991,30.0619,30.0768,68600.0
2011-04-04 10:55:00,40.42,40.42,40.35,40.4,93900.0,30.0768,30.0768,30.0247,30.0619,93900.0
2011-04-04 11:00:00,40.39,40.46,40.39,40.42,40500.0,30.0545,30.1065,30.0545,30.0768,40500.0
2011-04-04 11:05:00,40.41,40.41,40.36,40.38,35800.0,30.0693,30.0693,30.0321,30.047,35800.0
2011-04-04 11:10:00,40.39,40.43,40.37,40.42,37000.0,30.0545,30.0842,30.0396,30.0768,37000.0
2011-04-04 11:15:00,40.42,40.45,40.42,40.44,69700.0,30.0768,30.0991,30.0768,30.0917,69700.0
2011-04-04 11:20:00,40.44,40.48,40.42,40.48,25200.0,30.0917,30.1214,30.0768,30.1214,25200.0
2011-04-04 11:25:00,40.48,40.51,40.46,40.51,37700.0,30.1214,30.1437,30.1065,30.1437,37700.0
2011-04-04 11:30:00,40.5,40.52,40.49,40.51,45400.0,30.1363,30.1512,30.1289,30.1437,45400.0
2011-04-04 11:35:00,40.52,40.53,40.49,40.51,30200.0,30.1512,30.1586,30.1289,30.1437,30200.0
2011-04-04 11:40:00,40.51,40.52,40.47,40.5,23100.0,30.1437,30.1512,30.114,30.1363,23100.0
2011-04-04 11:45:00,40.5,40.53,40.49,40.51,16100.0,30.1363,30.1586,30.1289,30.1437,16100.0
2011-04-04 11:50:00,40.51,40.52,40.47,40.49,25400.0,30.1437,30.1512,30.114,30.1289,25400.0
2011-04-04 11:55:00,40.49,40.52,40.49,40.51,28300.0,30.1289,30.1512,30.1289,30.1437,28300.0
2011-04-04 12:00:00,40.51,40.52,40.5,40.52,11500.0,30.1437,30.1512,30.1363,30.1512,11500.0
2011-04-04 12:05:00,40.52,40.53,40.51,40.52,12900.0,30.1512,30.1586,30.1437,30.1512,12900.0
2011-04-04 12:10:00,40.52,40.56,40.52,40.55,23100.0,30.1512,30.181,30.1512,30.1735,23100.0
2011-04-04 12:15:00,40.54,40.55,40.51,40.51,19000.0,30.1661,30.1735,30.1437,30.1437,19000.0
2011-04-04 12:20:00,40.52,40.54,40.51,40.51,23600.0,30.1512,30.1661,30.1437,30.1437,23600.0
2011-04-04 12:25:00,40.51,40.54,40.51,40.52,20800.0,30.1437,30.1661,30.1437,30.1512,20800.0
2011-04-04 12:30:00,40.52,40.53,40.51,40.52,34600.0,30.1512,30.1586,30.1437,30.1512,34600.0
2011-04-04 12:35:00,40.52,40.53,40.49,40.53,17300.0,30.1512,30.1586,30.1289,30.1586,17300.0
2011-04-04 12:40:00,40.54,40.54,40.52,40.53,16000.0,30.1661,30.1661,30.1512,30.1586,16000.0
2011-04-04 12:45:00,40.53,40.54,40.48,40.51,27200.0,30.1586,30.1661,30.1214,30.1437,27200.0
2011-04-04 12:50:00,40.51,40.51,40.45,40.46,18000.0,30.1437,30.1437,30.0991,30.1065,18000.0
2011-04-04 12:55:00,40.47,40.5,40.47,40.49,39900.0,30.114,30.1363,30.114,30.1289,39900.0
2011-04-04 13:00:00,40.49,40.51,40.48,40.51,74400.0,30.1289,30.1437,30.1214,30.1437,74400.0
2011-04-04 13:05:00,40.51,40.52,40.47,40.51,113800.0,30.1437,30.1512,30.114,30.1437,113800.0
2011-04-04 13:10:00,40.52,40.53,40.49,40.52,72500.0,30.1512,30.1586,30.1289,30.1512,72500.0
2011-04-04 13:15:00,40.53,40.53,40.5,40.51,22400.0,30.1586,30.1586,30.1363,30.1437,22400.0
2011-04-04 13:20:00,40.51,40.51,40.48,40.48,14300.0,30.1437,30.1437,30.1214,30.1214,14300.0
2011-04-04 13:25:00,40.47,40.51,40.47,40.5,19100.0,30.114,30.1437,30.114,30.1363,19100.0
2011-04-04 13:30:00,40.5,40.5,40.42,40.43,23200.0,30.1363,30.1363,30.0768,30.0842,23200.0
2011-04-04 13:35:00,40.43,40.46,40.43,40.44,26000.0,30.0842,30.1065,30.0842,30.0917,26000.0
2011-04-04 13:40:00,40.44,40.45,40.41,40.43,107200.0,30.0917,30.0991,30.0693,30.0842,107200.0
2011-04-04 13:45:00,40.42,40.43,40.36,40.39,30000.0,30.0768,30.0842,30.0321,30.0545,30000.0
2011-04-04 13:50:00,40.38,40.39,40.31,40.35,55800.0,30.047,30.0545,29.9949,30.0247,55800.0
2011-04-04 13:55:00,40.35,40.37,40.34,40.35,39800.0,30.0247,30.0396,30.0172,30.0247,39800.0
2011-04-04 14:00:00,40.36,40.36,40.31,40.35,74400.0,30.0321,30.0321,29.9949,30.0247,74400.0
2011-04-04 14:05:00,40.35,40.41,40.35,40.37,112200.0,30.0247,30.0693,30.0247,30.0396,112200.0
2011-04-04 14:10:00,40.37,40.37,40.34,40.34,17000.0,30.0396,30.0396,30.0172,30.0172,17000.0
2011-04-04 14:15:00,40.35,40.38,40.34,40.36,21300.0,30.0247,30.047,30.0172,30.0321,21300.0
2011-04-04 14:20:00,40.37,40.37,40.32,40.33,39700.0,30.0396,30.0396,30.0024,30.0098,39700.0
2011-04-04 14:25:00,40.33,40.38,40.32,40.34,54900.0,30.0098,30.047,30.0024,30.0172,54900.0
2011-04-04 14:30:00,40.34,40.39,40.33,40.36,41100.0,30.0172,30.0545,30.0098,30.0321,41100.0
2011-04-04 14:35:00,40.36,40.38,40.36,40.37,12700.0,30.0321,30.047,30.0321,30.0396,12700.0
2011-04-04 14:40:00,40.37,40.39,40.36,40.39,28300.0,30.0396,30.0545,30.0321,30.0545,28300.0
2011-04-04 14:45:00,40.39,40.39,40.37,40.38,31400.0,30.0545,30.0545,30.0396,30.047,31400.0
2011-04-04 14:50:00,40.37,40.38,40.35,40.36,23400.0,30.0396,30.047,30.0247,30.0321,23400.0
2011-04-04 14:55:00,40.36,40.38,40.35,40.36,24700.0,30.0321,30.047,30.0247,30.0321,24700.0
2011-04-04 15:00:00,40.36,40.36,40.31,40.32,173300.0,30.0321,30.0321,29.9949,30.0024,173300.0
2011-04-04 15:05:00,40.33,40.34,40.32,40.32,39100.0,30.0098,30.0172,30.0024,30.0024,39100.0
2011-04-04 15:10:00,40.32,40.37,40.32,40.35,74000.0,30.0024,30.0396,30.0024,30.0247,74000.0
2011-04-04 15:15:00,40.35,40.37,40.34,40.37,22400.0,30.0247,30.0396,30.0172,30.0396,22400.0
2011-04-04 15:20:00,40.37,40.41,40.37,40.41,131800.0,30.0396,30.0693,30.0396,30.0693,131800.0
2011-04-04 15:25:00,40.41,40.48,40.39,40.45,140000.0,30.0693,30.1214,30.0545,30.0991,140000.0
2011-04-04 15:30:00,40.44,40.44,40.4,40.4,72800.0,30.0917,30.0917,30.0619,30.0619,72800.0
2011-04-04 15:35:00,40.4,40.45,40.38,40.44,237300.0,30.0619,30.0991,30.047,30.0917,237300.0
2011-04-04 15:40:00,40.45,40.46,40.39,40.4,124600.0,30.0991,30.1065,30.0545,30.0619,124600.0
2011-04-04 15:45:00,40.41,40.46,40.41,40.44,974800.0,30.0693,30.1065,30.0693,30.0917,974800.0
2011-04-04 15:50:00,40.44,40.46,40.39,40.41,496500.0,30.0917,30.1065,30.0545,30.0693,496500.0
2011-04-04 15:55:00,40.41,40.46,40.41,40.46,397300.0,30.0693,30.1065,30.0693,30.1065,397300.0
2011-04-05 09:30:00,40.4,40.4,40.24,40.28,174600.0,30.0619,30.0619,29.9428,29.9726,174600.0
2011-04-05 09:35:00,40.29,40.34,40.27,40.31,273400.0,29.98,30.0172,29.9652,29.9949,273400.0
2011-04-05 09:40:00,40.31,40.34,40.26,40.34,95200.0,29.9949,30.0172,29.9577,30.0172,95200.0
2011-04-05 09:45:00,40.35,40.42,40.34,40.4,114000.0,30.0247,30.0768,30.0172,30.0619,114000.0
2011-04-05 09:50:00,40.39,40.45,40.39,40.42,222600.0,30.0545,30.0991,30.0545,30.0768,222600.0
2011-04-05 09:55:00,40.43,40.45,40.41,40.41,114500.0,30.0842,30.0991,30.0693,30.0693,114500.0
2011-04-05 10:00:00,40.42,40.42,40.35,40.37,224800.0,30.0768,30.0768,30.0247,30.0396,224800.0
2011-04-05 10:05:00,40.36,40.36,40.29,40.32,181900.0,30.0321,30.0321,29.98,30.0024,181900.0
2011-04-05 10:10:00,40.31,40.37,40.31,40.34,20100.0,29.9949,30.0396,29.9949,30.0172,20100.0
2011-04-05 10:15:00,40.35,40.38,40.32,40.35,34000.0,30.0247,30.047,30.0024,30.0247,34000.0
2011-04-05 10:20:00,40.34,40.44,40.34,40.43,74300.0,30.0172,30.0917,30.0172,30.0842,74300.0
2011-04-05 10:25:00,40.43,40.5,40.41,40.5,37400.0,30.0842,30.1363,30.0693,30.1363,37400.0
2011-04-05 10:30:00,40.49,40.58,40.49,40.55,191400.0,30.1289,30.1958,30.1289,30.1735,191400.0
2011-04-05 10:35:00,40.56,40.61,40.54,40.56,92500.0,30.181,30.2182,30.1661,30.181,92500.0
2011-04-05 10:40:00,40.56,40.56,40.54,40.56,22700.0,30.181,30.181,30.1661,30.181,22700.0
2011-04-05 10:45:00,40.57,40.58,40.55,40.58,47700.0,30.1884,30.1958,30.1735,30.1958,47700.0
2011-04-05 10:50:00,40.58,40.58,40.54,40.55,25600.0,30.1958,30.1958,30.1661,30.1735,25600.0
2011-04-05 10:55:00,40.56,40.56,40.51,40.54,22700.0,30.181,30.181,30.1437,30.1661,22700.0
2011-04-05 11:00:00,40.54,40.58,40.54,40.57,8800.0,30.1661,30.1958,30.1661,30.1884,8800.0
2011-04-05 11:05:00,40.57,40.58,40.55,40.58,33500.0,30.1884,30.1958,30.1735,30.1958,33500.0
2011-04-05 11:10:00,40.58,40.64,40.55,40.64,85600.0,30.1958,30.2405,30.1735,30.2405,85600.0
2011-04-05 11:15:00,40.65,40.7,40.65,40.7,28700.0,30.2479,30.2851,30.2479,30.2851,28700.0
2011-04-05 11:20:00,40.7,40.76,40.7,40.76,210600.0,30.2851,30.3298,30.2851,30.3298,210600.0
2011-04-05 11:25:00,40.77,40.8,40.75,40.77,49300.0,30.3372,30.3595,30.3223,30.3372,49300.0
2011-04-05 11:30:00,40.77,40.77,40.73,40.76,52700.0,30.3372,30.3372,30.3075,30.3298,52700.0
2011-04-05 11:35:00,40.77,40.82,40.77,40.82,42400.0,30.3372,30.3744,30.3372,30.3744,42400.0
2011-04-05 11:40:00,40.82,40.83,40.8,40.81,91300.0,30.3744,30.3819,30.3595,30.367,91300.0
2011-04-05 11:45:00,40.81,40.87,40.81,40.87,88800.0,30.367,30.4116,30.367,30.4116,88800.0
2011-04-05 11:50:00,40.87,40.87,40.83,40.84,91900.0,30.4116,30.4116,30.3819,30.3893,91900.0
2011-04-05 11:55:00,40.85,40.9,40.84,40.87,121600.0,30.3967,30.4339,30.3893,30.4116,121600.0
2011-04-05 12:00:00,40.87,40.96,40.87,40.96,84600.0,30.4116,30.4786,30.4116,30.4786,84600.0
2011-04-05 12:05:00,40.95,40.97,40.93,40.96,79600.0,30.4712,30.486,30.4563,30.4786,79600.0
2011-04-05 12:10:00,40.96,40.97,40.93,40.95,61200.0,30.4786,30.486,30.4563,30.4712,61200.0
2011-04-05 12:15:00,40.95,40.95,40.9,40.9,59000.0,30.4712,30.4712,30.4339,30.4339,59000.0
2011-04-05 12:20:00,40.91,40.92,40.89,40.89,83000.0,30.4414,30.4488,30.4265,30.4265,83000.0
2011-04-05 12:25:00,40.89,40.9,40.87,40.89,51500.0,30.4265,30.4339,30.4116,30.4265,51500.0
2011-04-05 12:30:00,40.89,40.91,40.89,40.9,62600.0,30.4265,30.4414,30.4265,30.4339,62600.0
2011-04-05 12:35:00,40.9,40.92,40.88,40.88,75500.0,30.4339,30.4488,30.4191,30.4191,75500.0
2011-04-05 12:40:00,40.88,40.93,40.87,40.93,75500.0,30.4191,30.4563,30.4116,30.4563,75500.0
2011-04-05 12:45:00,40.93,41.02,40.93,41.02,106400.0,30.4563,30.5232,30.4563,30.5232,106400.0
2011-04-05 12:50:00,41.02,41.02,40.86,40.98,1105600.0,30.5232,30.5232,30.4042,30.4935,1105600.0
2011-04-05 12:55:00,40.99,41.02,40.97,40.98,60500.0,30.5009,30.5232,30.486,30.4935,60500.0
2011-04-05 13:00:00,40.98,41.01,40.98,41.01,83100.0,30.4935,30.5158,30.4935,30.5158,83100.0
2011-04-05 13:05:00,41.0,41.04,41.0,41.02,107500.0,30.5084,30.5381,30.5084,30.5232,107500.0
2011-04-05 13:10:00,41.02,41.07,41.02,41.06,124100.0,30.5232,30.5604,30.5232,30.553,124100.0
2011-04-05 13:15:00,41.07,41.07,41.04,41.04,86600.0,30.5604,30.5604,30.5381,30.5381,86600.0
2011-04-05 13:20:00,41.04,41.04,41.02,41.03,52100.0,30.5381,30.5381,30.5232,30.5307,52100.0
2011-04-05 13:25:00,41.04,41.04,40.99,41.02,115200.0,30.5381,30.5381,30.5009,30.5232,115200.0
2011-04-05 13:30:00,41.01,41.02,41.0,41.01,53100.0,30.5158,30.5232,30.5084,30.5158,53100.0
2011-04-05 13:35:00,41.01,41.03,41.0,41.01,48300.0,30.5158,30.5307,30.5084,30.5158,48300.0
2011-04-05 13:40:00,41.01,41.03,41.01,41.03,20700.0,30.5158,30.5307,30.5158,30.5307,20700.0
2011-04-05 13:45:00,41.02,41.02,40.99,41.01,113900.0,30.5232,30.5232,30.5009,30.5158,113900.0
2011-04-05 13:50:00,41.01,41.04,41.01,41.01,58100.0,30.5158,30.5381,30.5158,30.5158,58100.0
2011-04-05 13:55:00,41.01,41.02,40.98,40.99,47600.0,30.5158,30.5232,30.4935,30.5009,47600.0
2011-04-05 14:00:00,40.99,41.02,40.93,40.93,76600.0,30.5009,30.5232,30.4563,30.4563,76600.0
2011-04-05 14:05:00,40.93,40.96,40.92,40.94,56200.0,30.4563,30.4786,30.4488,30.4637,56200.0
2011-04-05 14:10:00,40.95,41.01,40.94,40.99,54200.0,30.4712,30.5158,30.4637,30.5009,54200.0
2011-04-05 14:15:00,40.99,41.0,40.97,40.97,20100.0,30.5009,30.5084,30.486,30.486,20100.0
2011-04-05 14:20:00,40.98,41.04,40.98,41.01,21800.0,30.4935,30.5381,30.4935,30.5158,21800.0
2011-04-05 14:25:00,41.02,41.02,41.0,41.01,10900.0,30.5232,30.5232,30.5084,30.5158,10900.0
2011-04-05 14:30:00,41.01,41.03,40.94,40.94,22100.0,30.5158,30.5307,30.4637,30.4637,22100.0
2011-04-05 14:35:00,40.94,40.94,40.91,40.94,414900.0,30.4637,30.4637,30.4414,30.4637,414900.0
2011-04-05 14:40:00,40.94,40.94,40.84,40.84,214300.0,30.4637,30.4637,30.3893,30.3893,214300.0
2011-04-05 14:45:00,40.85,40.91,40.85,40.88,30500.0,30.3967,30.4414,30.3967,30.4191,30500.0
2011-04-05 14:50:00,40.88,40.89,40.84,40.87,52200.0,30.4191,30.4265,30.3893,30.4116,52200.0
2011-04-05 14:55:00,40.87,40.91,40.84,40.9,81000.0,30.4116,30.4414,30.3893,30.4339,81000.0
2011-04-05 15:00:00,40.9,40.9,40.85,40.87,57400.0,30.4339,30.4339,30.3967,30.4116,57400.0
2011-04-05 15:05:00,40.87,40.91,40.84,40.84,37700.0,30.4116,30.4414,30.3893,30.3893,37700.0
2011-04-05 15:10:00,40.84,40.85,40.8,40.84,56800.0,30.3893,30.3967,30.3595,30.3893,56800.0
2011-04-05 15:15:00,40.84,40.88,40.83,40.88,22200.0,30.3893,30.4191,30.3819,30.4191,22200.0
2011-04-05 15:20:00,40.87,40.91,40.87,40.91,21400.0,30.4116,30.4414,30.4116,30.4414,21400.0
2011-04-05 15:25:00,40.9,40.93,40.9,40.9,30300.0,30.4339,30.4563,30.4339,30.4339,30300.0
2011-04-05 15:30:00,40.9,40.92,40.87,40.87,126600.0,30.4339,30.4488,30.4116,30.4116,126600.0
2011-04-05 15:35:00,40.87,40.92,40.87,40.91,308900.0,30.4116,30.4488,30.4116,30.4414,308900.0
2011-04-05 15:40:00,40.91,40.92,40.9,40.91,125900.0,30.4414,30.4488,30.4339,30.4414,125900.0
2011-04-05 15:45:00,40.91,40.93,40.89,40.93,228600.0,30.4414,30.4563,30.4265,30.4563,228600.0
2011-04-05 15:50:00,40.93,40.94,40.87,40.9,366700.0,30.4563,30.4637,30.4116,30.4339,366700.0
2011-04-05 15:55:00,40.89,40.92,40.88,40.89,517600.0,30.4265,30.4488,30.4191,30.4265,517600.0
2011-04-06 09:30:00,41.2,41.24,41.16,41.17,324600.0,30.6572,30.6869,30.6274,30.6349,324600.0
2011-04-06 09:35:00,41.18,41.28,41.15,41.15,405800.0,30.6423,30.7167,30.62,30.62,405800.0
2011-04-06 09:40:00,41.15,41.19,41.08,41.12,358600.0,30.62,30.6497,30.5679,30.5977,358600.0
2011-04-06 09:45:00,41.12,41.13,40.97,40.98,129600.0,30.5977,30.6051,30.486,30.4935,129600.0
2011-04-06 09:50:00,40.99,41.03,40.95,41.0,464800.0,30.5009,30.5307,30.4712,30.5084,464800.0
2011-04-06 09:55:00,41.0,41.03,40.95,41.02,181700.0,30.5084,30.5307,30.4712,30.5232,181700.0
2011-04-06 10:00:00,41.02,41.05,40.99,41.0,79900.0,30.5232,30.5456,30.5009,30.5084,79900.0
2011-04-06 10:05:00,41.0,41.04,40.98,40.99,51100.0,30.5084,30.5381,30.4935,30.5009,51100.0
2011-04-06 10:10:00,40.99,41.0,40.94,40.94,36800.0,30.5009,30.5084,30.4637,30.4637,36800.0
2011-04-06 10:15:00,40.94,40.96,40.86,40.87,149000.0,30.4637,30.4786,30.4042,30.4116,149000.0
2011-04-06 10:20:00,40.87,40.9,40.84,40.89,76800.0,30.4116,30.4339,30.3893,30.4265,76800.0
2011-04-06 10:25:00,40.89,40.91,40.86,40.88,463300.0,30.4265,30.4414,30.4042,30.4191,463300.0
2011-04-06 10:30:00,40.88,40.94,40.8,40.92,508900.0,30.4191,30.4637,30.3595,30.4488,508900.0
2011-04-06 10:35:00,40.91,40.91,40.77,40.77,635500.0,30.4414,30.4414,30.3372,30.3372,635500.0
2011-04-06 10:40:00,40.77,40.83,40.73,40.82,31900.0,30.3372,30.3819,30.3075,30.3744,31900.0
2011-04-06 10:45:00,40.81,40.87,40.81,40.84,301200.0,30.367,30.4116,30.367,30.3893,301200.0
2011-04-06 10:50:00,40.84,40.86,40.8,40.82,504800.0,30.3893,30.4042,30.3595,30.3744,504800.0
2011-04-06 10:55:00,40.81,40.82,40.71,40.73,433000.0,30.367,30.3744,30.2926,30.3075,433000.0
2011-04-06 11:00:00,40.73,40.73,40.59,40.64,171500.0,30.3075,30.3075,30.2033,30.2405,171500.0
2011-04-06 11:05:00,40.63,40.63,40.53,40.53,182000.0,30.233,30.233,30.1586,30.1586,182000.0
2011-04-06 11:10:00,40.53,40.61,40.52,40.56,177400.0,30.1586,30.2182,30.1512,30.181,177400.0
2011-04-06 11:15:00,40.57,40.61,40.54,40.59,238300.0,30.1884,30.2182,30.1661,30.2033,238300.0
2011-04-06 11:20:00,40.59,40.65,40.56,40.65,160100.0,30.2033,30.2479,30.181,30.2479,160100.0
2011-04-06 11:25:00,40.65,40.67,40.62,40.65,29100.0,30.2479,30.2628,30.2256,30.2479,29100.0
2011-04-06 11:30:00,40.65,40.67,40.57,40.57,156600.0,30.2479,30.2628,30.1884,30.1884,156600.0
2011-04-06 11:35:00,40.57,40.58,40.52,40.56,147000.0,30.1884,30.1958,30.1512,30.181,147000.0
2011-04-06 11:40:00,40.56,40.6,40.55,40.55,424000.0,30.181,30.2107,30.1735,30.1735,424000.0
2011-04-06 11:45:00,40.55,40.6,40.55,40.59,229900.0,30.1735,30.2107,30.1735,30.2033,229900.0
2011-04-06 11:50:00,40.6,40.63,40.58,40.62,40300.0,30.2107,30.233,30.1958,30.2256,40300.0
2011-04-06 11:55:00,40.63,40.65,40.59,40.59,233100.0,30.233,30.2479,30.2033,30.2033,233100.0
2011-04-06 12:00:00,40.58,40.58,40.54,40.54,75400.0,30.1958,30.1958,30.1661,30.1661,75400.0
2011-04-06 12:05:00,40.54,40.61,40.53,40.59,43100.0,30.1661,30.2182,30.1586,30.2033,43100.0
2011-04-06 12:10:00,40.59,40.63,40.59,40.63,16800.0,30.2033,30.233,30.2033,30.233,16800.0
2011-04-06 12:15:00,40.65,40.66,40.6,40.6,34400.0,30.2479,30.2554,30.2107,30.2107,34400.0
2011-04-06 12:20:00,40.6,40.61,40.57,40.6,313700.0,30.2107,30.2182,30.1884,30.2107,313700.0
2011-04-06 12:25:00,40.61,40.62,40.59,40.6,49300.0,30.2182,30.2256,30.2033,30.2107,49300.0
2011-04-06 12:30:00,40.59,40.62,40.55,40.56,71200.0,30.2033,30.2256,30.1735,30.181,71200.0
2011-04-06 12:35:00,40.55,40.55,40.53,40.53,619400.0,30.1735,30.1735,30.1586,30.1586,619400.0
2011-04-06 12:40:00,40.52,40.55,40.5,40.52,185300.0,30.1512,30.1735,30.1363,30.1512,185300.0
2011-04-06 12:45:00,40.52,40.52,40.5,40.51,197600.0,30.1512,30.1512,30.1363,30.1437,197600.0
2011-04-06 12:50:00,40.51,40.51,40.47,40.47,111400.0,30.1437,30.1437,30.114,30.114,111400.0
2011-04-06 12:55:00,40.48,40.48,40.45,40.47,137500.0,30.1214,30.1214,30.0991,30.114,137500.0
2011-04-06 13:00:00,40.47,40.49,40.47,40.49,26600.0,30.114,30.1289,30.114,30.1289,26600.0
2011-04-06 13:05:00,40.49,40.51,40.46,40.5,14300.0,30.1289,30.1437,30.1065,30.1363,14300.0
2011-04-06 13:10:00,40.51,40.57,40.51,40.57,44900.0,30.1437,30.1884,30.1437,30.1884,44900.0
2011-04-06 13:15:00,40.57,40.6,40.55,40.55,29200.0,30.1884,30.2107,30.1735,30.1735,29200.0
2011-04-06 13:20:00,40.55,40.56,40.51,40.54,130000.0,30.1735,30.181,30.1437,30.1661,130000.0
2011-04-06 13:25:00,40.54,40.56,40.5,40.53,373600.0,30.1661,30.181,30.1363,30.1586,373600.0
2011-04-06 13:30:00,40.53,40.56,40.53,40.55,9300.0,30.1586,30.181,30.1586,30.1735,9300.0
2011-04-06 13:35:00,40.56,40.57,40.51,40.51,32500.0,30.181,30.1884,30.1437,30.1437,32500.0
2011-04-06 13:40:00,40.51,40.52,40.48,40.49,38000.0,30.1437,30.1512,30.1214,30.1289,38000.0
2011-04-06 13:45:00,40.49,40.54,40.49,40.5,36400.0,30.1289,30.1661,30.1289,30.1363,36400.0
2011-04-06 13:50:00,40.51,40.53,40.51,40.51,30700.0,30.1437,30.1586,30.1437,30.1437,30700.0
2011-04-06 13:55:00,40.51,40.52,40.5,40.52,10000.0,30.1437,30.1512,30.1363,30.1512,10000.0
2011-04-06 14:00:00,40.51,40.52,40.49,40.49,13000.0,30.1437,30.1512,30.1289,30.1289,13000.0
2011-04-06 14:05:00,40.49,40.52,40.48,40.52,34400.0,30.1289,30.1512,30.1214,30.1512,34400.0
2011-04-06 14:10:00,40.52,40.55,40.51,40.55,74500.0,30.1512,30.1735,30.1437,30.1735,74500.0
2011-04-06 14:15:00,40.55,40.56,40.52,40.52,32900.0,30.1735,30.181,30.1512,30.1512,32900.0
2011-04-06 14:20:00,40.52,40.53,40.51,40.52,14000.0,30.1512,30.1586,30.1437,30.1512,14000.0
2011-04-06 14:25:00,40.51,40.55,40.5,40.5,26200.0,30.1437,30.1735,30.1363,30.1363,26200.0
2011-04-06 14:30:00,40.5,40.56,40.5,40.56,19500.0,30.1363,30.181,30.1363,30.181,19500.0
2011-04-06 14:35:00,40.56,40.61,40.55,40.59,35700.0,30.181,30.2182,30.1735,30.2033,35700.0
2011-04-06 14:40:00,40.6,40.6,40.57,40.57,34100.0,30.2107,30.2107,30.1884,30.1884,34100.0
2011-04-06 14:45:00,40.57,40.63,40.57,40.6,285300.0,30.1884,30.233,30.1884,30.2107,285300.0
2011-04-06 14:50:00,40.6,40.61,40.57,40.57,56000.0,30.2107,30.2182,30.1884,30.1884,56000.0
2011-04-06 14:55:00,40.57,40.6,40.56,40.59,21500.0,30.1884,30.2107,30.181,30.2033,21500.0
2011-04-06 15:00:00,40.59,40.62,40.57,40.61,95000.0,30.2033,30.2256,30.1884,30.2182,95000.0
2011-04-06 15:05:00,40.62,40.62,40.58,40.59,25300.0,30.2256,30.2256,30.1958,30.2033,25300.0
2011-04-06 15:10:00,40.58,40.62,40.57,40.59,49000.0,30.1958,30.2256,30.1884,30.2033,49000.0
2011-04-06 15:15:00,40.6,40.62,40.57,40.58,59400.0,30.2107,30.2256,30.1884,30.1958,59400.0
2011-04-06 15:20:00,40.58,40.58,40.52,40.54,188200.0,30.1958,30.1958,30.1512,30.1661,188200.0
2011-04-06 15:25:00,40.54,40.54,40.51,40.52,46000.0,30.1661,30.1661,30.1437,30.1512,46000.0
2011-04-06 15:30:00,40.52,40.55,40.51,40.53,95500.0,30.1512,30.1735,30.1437,30.1586,95500.0
2011-04-06 15:35:00,40.54,40.55,40.53,40.54,80900.0,30.1661,30.1735,30.1586,30.1661,80900.0
2011-04-06 15:40:00,40.54,40.56,40.51,40.56,448700.0,30.1661,30.181,30.1437,30.181,448700.0
2011-04-06 15:45:00,40.56,40.58,40.55,40.58,226500.0,30.181,30.1958,30.1735,30.1958,226500.0
2011-04-06 15:50:00,40.58,40.6,40.57,40.6,240300.0,30.1958,30.2107,30.1884,30.2107,240300.0
2011-04-06 15:55:00,40.6,40.62,40.56,40.58,1044500.0,30.2107,30.2256,30.181,30.1958,1044500.0
2011-04-07 09:30:00,40.69,40.69,40.5,40.58,527500.0,30.2777,30.2777,30.1363,30.1958,527500.0
2011-04-07 09:35:00,40.59,40.7,40.51,40.67,520200.0,30.2033,30.2851,30.1437,30.2628,520200.0
2011-04-07 09:40:00,40.66,40.82,40.66,40.8,218100.0,30.2554,30.3744,30.2554,30.3595,218100.0
2011-04-07 09:45:00,40.81,40.92,40.8,40.9,489500.0,30.367,30.4488,30.3595,30.4339,489500.0
2011-04-07 09:50:00,40.9,40.95,40.87,40.91,228600.0,30.4339,30.4712,30.4116,30.4414,228600.0
2011-04-07 09:55:00,40.91,40.91,40.82,40.82,43700.0,30.4414,30.4414,30.3744,30.3744,43700.0
2011-04-07 10:00:00,40.82,40.82,40.73,40.73,433800.0,30.3744,30.3744,30.3075,30.3075,433800.0
2011-04-07 10:05:00,40.73,40.76,40.66,40.75,80700.0,30.3075,30.3298,30.2554,30.3223,80700.0
2011-04-07 10:10:00,40.76,40.79,40.7,40.73,32300.0,30.3298,30.3521,30.2851,30.3075,32300.0
2011-04-07 10:15:00,40.71,40.74,40.69,40.74,46800.0,30.2926,30.3149,30.2777,30.3149,46800.0
2011-04-07 10:20:00,40.75,40.8,40.74,40.75,54000.0,30.3223,30.3595,30.3149,30.3223,54000.0
2011-04-07 10:25:00,40.75,40.75,40.62,40.62,267300.0,30.3223,30.3223,30.2256,30.2256,267300.0
2011-04-07 10:30:00,40.62,40.7,40.61,40.64,96200.0,30.2256,30.2851,30.2182,30.2405,96200.0
2011-04-07 10:35:00,40.63,40.64,40.41,40.53,214300.0,30.233,30.2405,30.0693,30.1586,214300.0
2011-04-07 10:40:00,40.52,40.52,40.3,40.4,544800.0,30.1512,30.1512,29.9875,30.0619,544800.0
2011-04-07 10:45:00,40.4,40.59,40.33,40.56,229300.0,30.0619,30.2033,30.0098,30.181,229300.0
2011-04-07 10:50:00,40.57,40.63,40.51,40.59,222100.0,30.1884,30.233,30.1437,30.2033,222100.0
2011-04-07 10:55:00,40.6,40.61,40.55,40.56,70400.0,30.2107,30.2182,30.1735,30.181,70400.0
2011-04-07 11:00:00,40.57,40.59,40.5,40.55,64900.0,30.1884,30.2033,30.1363,30.1735,64900.0
2011-04-07 11:05:00,40.55,40.64,40.54,40.61,364400.0,30.1735,30.2405,30.1661,30.2182,364400.0
2011-04-07 11:10:00,40.61,40.63,40.58,40.61,204700.0,30.2182,30.233,30.1958,30.2182,204700.0
2011-04-07 11:15:00,40.61,40.63,40.54,40.55,286800.0,30.2182,30.233,30.1661,30.1735,286800.0
2011-04-07 11:20:00,40.55,40.59,40.53,40.59,69000.0,30.1735,30.2033,30.1586,30.2033,69000.0
2011-04-07 11:25:00,40.59,40.61,40.54,40.54,76400.0,30.2033,30.2182,30.1661,30.1661,76400.0
2011-04-07 11:30:00,40.54,40.54,40.38,40.4,516600.0,30.1661,30.1661,30.047,30.0619,516600.0
2011-04-07 11:35:00,40.4,40.43,40.36,40.42,167900.0,30.0619,30.0842,30.0321,30.0768,167900.0
2011-04-07 11:40:00,40.41,40.48,40.41,40.47,47400.0,30.0693,30.1214,30.0693,30.114,47400.0
2011-04-07 11:45:00,40.47,40.47,40.4,40.43,46500.0,30.114,30.114,30.0619,30.0842,46500.0
2011-04-07 11:50:00,40.42,40.47,40.42,40.47,26300.0,30.0768,30.114,30.0768,30.114,26300.0
2011-04-07 11:55:00,40.46,40.6,40.45,40.6,199500.0,30.1065,30.2107,30.0991,30.2107,199500.0
2011-04-07 12:00:00,40.59,40.61,40.55,40.55,108600.0,30.2033,30.2182,30.1735,30.1735,108600.0
2011-04-07 12:05:00,40.56,40.63,40.54,40.61,83800.0,30.181,30.233,30.1661,30.2182,83800.0
2011-04-07 12:10:00,40.62,40.65,40.6,40.62,345000.0,30.2256,30.2479,30.2107,30.2256,345000.0
2011-04-07 12:15:00,40.63,40.66,40.61,40.61,37700.0,30.233,30.2554,30.2182,30.2182,37700.0
2011-04-07 12:20:00,40.6,40.61,40.55,40.55,13200.0,30.2107,30.2182,30.1735,30.1735,13200.0
2011-04-07 12:25:00,40.56,40.57,40.56,40.57,10600.0,30.181,30.1884,30.181,30.1884,10600.0
2011-04-07 12:30:00,40.57,40.61,40.57,40.6,36600.0,30.1884,30.2182,30.1884,30.2107,36600.0
2011-04-07 12:35:00,40.6,40.65,40.6,40.64,67400.0,30.2107,30.2479,30.2107,30.2405,67400.0
2011-04-07 12:40:00,40.64,40.67,40.62,40.62,178400.0,30.2405,30.2628,30.2256,30.2256,178400.0
2011-04-07 12:45:00,40.63,40.64,40.63,40.64,22300.0,30.233,30.2405,30.233,30.2405,22300.0
2011-04-07 12:50:00,40.64,40.64,40.6,40.61,38300.0,30.2405,30.2405,30.2107,30.2182,38300.0
2011-04-07 12:55:00,40.6,40.6,40.59,40.6,21400.0,30.2107,30.2107,30.2033,30.2107,21400.0
2011-04-07 13:00:00,40.6,40.6,40.55,40.55,18600.0,30.2107,30.2107,30.1735,30.1735,18600.0
2011-04-07 13:05:00,40.56,40.59,40.54,40.59,121300.0,30.181,30.2033,30.1661,30.2033,121300.0
2011-04-07 13:10:00,40.58,40.58,40.49,40.49,85900.0,30.1958,30.1958,30.1289,30.1289,85900.0
2011-04-07 13:15:00,40.48,40.48,40.45,40.47,27500.0,30.1214,30.1214,30.0991,30.114,27500.0
2011-04-07 13:20:00,40.47,40.51,40.46,40.5,39500.0,30.114,30.1437,30.1065,30.1363,39500.0
2011-04-07 13:25:00,40.51,40.51,40.47,40.48,41800.0,30.1437,30.1437,30.114,30.1214,41800.0
2011-04-07 13:30:00,40.47,40.49,40.45,40.48,50700.0,30.114,30.1289,30.0991,30.1214,50700.0
2011-04-07 13:35:00,40.5,40.52,40.47,40.47,27400.0,30.1363,30.1512,30.114,30.114,27400.0
2011-04-07 13:40:00,40.47,40.48,40.44,40.45,36300.0,30.114,30.1214,30.0917,30.0991,36300.0
2011-04-07 13:45:00,40.45,40.46,40.4,40.44,43200.0,30.0991,30.1065,30.0619,30.0917,43200.0
2011-04-07 13:50:00,40.44,40.46,40.41,40.45,139500.0,30.0917,30.1065,30.0693,30.0991,139500.0
2011-04-07 13:55:00,40.46,40.49,40.42,40.45,115300.0,30.1065,30.1289,30.0768,30.0991,115300.0
2011-04-07 14:00:00,40.46,40.49,40.46,40.47,78600.0,30.1065,30.1289,30.1065,30.114,78600.0
2011-04-07 14:05:00,40.47,40.47,40.44,40.46,297800.0,30.114,30.114,30.0917,30.1065,297800.0
2011-04-07 14:10:00,40.46,40.51,40.44,40.46,92900.0,30.1065,30.1437,30.0917,30.1065,92900.0
2011-04-07 14:15:00,40.45,40.49,40.43,40.47,155100.0,30.0991,30.1289,30.0842,30.114,155100.0
2011-04-07 14:20:00,40.47,40.48,40.44,40.46,179500.0,30.114,30.1214,30.0917,30.1065,179500.0
2011-04-07 14:25:00,40.46,40.46,40.39,40.39,147800.0,30.1065,30.1065,30.0545,30.0545,147800.0
2011-04-07 14:30:00,40.39,40.42,40.37,40.4,87500.0,30.0545,30.0768,30.0396,30.0619,87500.0
2011-04-07 14:35:00,40.4,40.48,40.4,40.44,184800.0,30.0619,30.1214,30.0619,30.0917,184800.0
2011-04-07 14:40:00,40.43,40.49,40.42,40.48,146700.0,30.0842,30.1289,30.0768,30.1214,146700.0
2011-04-07 14:45:00,40.48,40.49,40.44,40.46,70300.0,30.1214,30.1289,30.0917,30.1065,70300.0
2011-04-07 14:50:00,40.46,40.52,40.45,40.51,227400.0,30.1065,30.1512,30.0991,30.1437,227400.0
2011-04-07 14:55:00,40.5,40.51,40.47,40.51,97500.0,30.1363,30.1437,30.114,30.1437,97500.0
2011-04-07 15:00:00,40.5,40.5,40.45,40.48,171900.0,30.1363,30.1363,30.0991,30.1214,171900.0
2011-04-07 15:05:00,40.48,40.48,40.45,40.47,90400.0,30.1214,30.1214,30.0991,30.114,90400.0
2011-04-07 15:10:00,40.48,40.48,40.45,40.46,224900.0,30.1214,30.1214,30.0991,30.1065,224900.0
2011-04-07 15:15:00,40.45,40.52,40.44,40.52,244200.0,30.0991,30.1512,30.0917,30.1512,244200.0
2011-04-07 15:20:00,40.51,40.52,40.47,40.48,151700.0,30.1437,30.1512,30.114,30.1214,151700.0
2011-04-07 15:25:00,40.48,40.49,40.41,40.46,246400.0,30.1214,30.1289,30.0693,30.1065,246400.0
2011-04-07 15:30:00,40.46,40.47,40.4,40.44,261100.0,30.1065,30.114,30.0619,30.0917,261100.0
2011-04-07 15:35:00,40.44,40.45,40.41,40.43,221300.0,30.0917,30.0991,30.0693,30.0842,221300.0
2011-04-07 15:40:00,40.44,40.49,40.43,40.48,202500.0,30.0917,30.1289,30.0842,30.1214,202500.0
2011-04-07 15:45:00,40.48,40.5,40.48,40.49,184200.0,30.1214,30.1363,30.1214,30.1289,184200.0
2011-04-07 15:50:00,40.49,40.51,40.46,40.48,333300.0,30.1289,30.1437,30.1065,30.1214,333300.0
2011-04-07 15:55:00,40.49,40.51,40.47,40.49,425000.0,30.1289,30.1437,30.114,30.1289,425000.0
2011-04-08 09:30:00,40.8,40.92,40.71,40.73,391700.0,30.3595,30.4488,30.2926,30.3075,391700.0
2011-04-08 09:35:00,40.73,40.79,40.73,40.73,413600.0,30.3075,30.3521,30.3075,30.3075,413600.0
2011-04-08 09:40:00,40.73,40.81,40.72,40.81,119000.0,30.3075,30.367,30.3,30.367,119000.0
2011-04-08 09:45:00,40.81,40.81,40.71,40.71,102400.0,30.367,30.367,30.2926,30.2926,102400.0
2011-04-08 09:50:00,40.71,40.72,40.63,40.7,362000.0,30.2926,30.3,30.233,30.2851,362000.0
2011-04-08 09:55:00,40.7,40.72,40.67,40.7,84900.0,30.2851,30.3,30.2628,30.2851,84900.0
2011-04-08 10:00:00,40.7,40.77,40.7,40.75,52800.0,30.2851,30.3372,30.2851,30.3223,52800.0
2011-04-08 10:05:00,40.75,40.75,40.62,40.62,172600.0,30.3223,30.3223,30.2256,30.2256,172600.0
2011-04-08 10:10:00,40.63,40.73,40.62,40.71,229400.0,30.233,30.3075,30.2256,30.2926,229400.0
2011-04-08 10:15:00,40.7,40.74,40.61,40.65,286800.0,30.2851,30.3149,30.2182,30.2479,286800.0
2011-04-08 10:20:00,40.66,40.66,40.54,40.63,291200.0,30.2554,30.2554,30.1661,30.233,291200.0
2011-04-08 10:25:00,40.63,40.66,40.61,40.61,307200.0,30.233,30.2554,30.2182,30.2182,307200.0
2011-04-08 10:30:00,40.62,40.65,40.61,40.63,285900.0,30.2256,30.2479,30.2182,30.233,285900.0
2011-04-08 10:35:00,40.62,40.64,40.6,40.62,184500.0,30.2256,30.2405,30.2107,30.2256,184500.0
2011-04-08 10:40:00,40.63,40.64,40.59,40.59,33400.0,30.233,30.2405,30.2033,30.2033,33400.0
2011-04-08 10:45:00,40.59,40.61,40.58,40.59,22900.0,30.2033,30.2182,30.1958,30.2033,22900.0
2011-04-08 10:50:00,40.62,40.62,40.56,40.58,46000.0,30.2256,30.2256,30.181,30.1958,46000.0
2011-04-08 10:55:00,40.57,40.58,40.51,40.51,75700.0,30.1884,30.1958,30.1437,30.1437,75700.0
2011-04-08 11:00:00,40.51,40.51,40.48,40.49,72300.0,30.1437,30.1437,30.1214,30.1289,72300.0
2011-04-08 11:05:00,40.5,40.52,40.48,40.52,67300.0,30.1363,30.1512,30.1214,30.1512,67300.0
2011-04-08 11:10:00,40.53,40.53,40.48,40.49,22100.0,30.1586,30.1586,30.1214,30.1289,22100.0
2011-04-08 11:15:00,40.48,40.56,40.48,40.56,58100.0,30.1214,30.181,30.1214,30.181,58100.0
2011-04-08 11:20:00,40.56,40.57,40.52,40.52,27200.0,30.181,30.1884,30.1512,30.1512,27200.0
2011-04-08 11:25:00,40.52,40.53,40.49,40.5,28600.0,30.1512,30.1586,30.1289,30.1363,28600.0
2011-04-08 11:30:00,40.49,40.55,40.47,40.55,40200.0,30.1289,30.1735,30.114,30.1735,40200.0
2011-04-08 11:35:00,40.56,40.57,40.54,40.54,24900.0,30.181,30.1884,30.1661,30.1661,24900.0
2011-04-08 11:40:00,40.55,40.57,40.53,40.56,19400.0,30.1735,30.1884,30.1586,30.181,19400.0
2011-04-08 11:45:00,40.57,40.59,40.56,40.57,19000.0,30.1884,30.2033,30.181,30.1884,19000.0
2011-04-08 11:50:00,40.57,40.58,40.55,40.57,18900.0,30.1884,30.1958,30.1735,30.1884,18900.0
2011-04-08 11:55:00,40.56,40.56,40.52,40.54,10200.0,30.181,30.181,30.1512,30.1661,10200.0
2011-04-08 12:00:00,40.55,40.56,40.53,40.53,5900.0,30.1735,30.181,30.1586,30.1586,5900.0
2011-04-08 12:05:00,40.53,40.54,40.52,40.52,23400.0,30.1586,30.1661,30.1512,30.1512,23400.0
2011-04-08 12:10:00,40.52,40.55,40.52,40.55,4900.0,30.1512,30.1735,30.1512,30.1735,4900.0
2011-04-08 12:15:00,40.55,40.57,40.55,40.56,5800.0,30.1735,30.1884,30.1735,30.181,5800.0
2011-04-08 12:20:00,40.57,40.57,40.51,40.51,8900.0,30.1884,30.1884,30.1437,30.1437,8900.0
2011-04-08 12:25:00,40.51,40.55,40.51,40.55,53200.0,30.1437,30.1735,30.1437,30.1735,53200.0
2011-04-08 12:30:00,40.55,40.58,40.53,40.56,18500.0,30.1735,30.1958,30.1586,30.181,18500.0
2011-04-08 12:35:00,40.57,40.59,40.56,40.59,7100.0,30.1884,30.2033,30.181,30.2033,7100.0
2011-04-08 12:40:00,40.58,40.59,40.55,40.56,9800.0,30.1958,30.2033,30.1735,30.181,9800.0
2011-04-08 12:45:00,40.56,40.57,40.53,40.55,16400.0,30.181,30.1884,30.1586,30.1735,16400.0
2011-04-08 12:50:00,40.54,40.56,40.51,40.51,30100.0,30.1661,30.181,30.1437,30.1437,30100.0
2011-04-08 12:55:00,40.52,40.54,40.5,40.54,73600.0,30.1512,30.1661,30.1363,30.1661,73600.0
2011-04-08 13:00:00,40.54,40.57,40.52,40.55,44300.0,30.1661,30.1884,30.1512,30.1735,44300.0
2011-04-08 13:05:00,40.56,40.58,40.54,40.58,17600.0,30.181,30.1958,30.1661,30.1958,17600.0
2011-04-08 13:10:00,40.57,40.57,40.53,40.55,24600.0,30.1884,30.1884,30.1586,30.1735,24600.0
2011-04-08 13:15:00,40.55,40.56,40.54,40.55,15400.0,30.1735,30.181,30.1661,30.1735,15400.0
2011-04-08 13:20:00,40.56,40.57,40.54,40.54,7000.0,30.181,30.1884,30.1661,30.1661,7000.0
2011-04-08 13:25:00,40.55,40.55,40.52,40.54,9700.0,30.1735,30.1735,30.1512,30.1661,9700.0
2011-04-08 13:30:00,40.53,40.55,40.47,40.5,27400.0,30.1586,30.1735,30.114,30.1363,27400.0
2011-04-08 13:35:00,40.49,40.52,40.48,40.49,78600.0,30.1289,30.1512,30.1214,30.1289,78600.0
2011-04-08 13:40:00,40.49,40.49,40.46,40.47,13800.0,30.1289,30.1289,30.1065,30.114,13800.0
2011-04-08 13:45:00,40.47,40.5,40.46,40.49,26400.0,30.114,30.1363,30.1065,30.1289,26400.0
2011-04-08 13:50:00,40.49,40.51,40.49,40.51,22400.0,30.1289,30.1437,30.1289,30.1437,22400.0
2011-04-08 13:55:00,40.51,40.52,40.48,40.49,17600.0,30.1437,30.1512,30.1214,30.1289,17600.0
2011-04-08 14:00:00,40.49,40.5,40.48,40.49,15800.0,30.1289,30.1363,30.1214,30.1289,15800.0
2011-04-08 14:05:00,40.49,40.5,40.49,40.5,8000.0,30.1289,30.1363,30.1289,30.1363,8000.0
2011-04-08 14:10:00,40.49,40.5,40.45,40.45,10600.0,30.1289,30.1363,30.0991,30.0991,10600.0
2011-04-08 14:15:00,40.44,40.46,40.41,40.45,61300.0,30.0917,30.1065,30.0693,30.0991,61300.0
2011-04-08 14:20:00,40.46,40.46,40.41,40.41,23500.0,30.1065,30.1065,30.0693,30.0693,23500.0
2011-04-08 14:25:00,40.41,40.41,40.36,40.39,142400.0,30.0693,30.0693,30.0321,30.0545,142400.0
2011-04-08 14:30:00,40.4,40.41,40.36,40.36,98000.0,30.0619,30.0693,30.0321,30.0321,98000.0
2011-04-08 14:35:00,40.36,40.37,40.28,40.32,147100.0,30.0321,30.0396,29.9726,30.0024,147100.0
2011-04-08 14:40:00,40.33,40.33,40.26,40.26,33000.0,30.0098,30.0098,29.9577,29.9577,33000.0
2011-04-08 14:45:00,40.26,40.26,40.16,40.18,126700.0,29.9577,29.9577,29.8833,29.8982,126700.0
2011-04-08 14:50:00,40.17,40.18,40.13,40.17,150700.0,29.8908,29.8982,29.861,29.8908,150700.0
2011-04-08 14:55:00,40.17,40.17,40.08,40.09,183700.0,29.8908,29.8908,29.8238,29.8312,183700.0
2011-04-08 15:00:00,40.08,40.12,40.03,40.06,65600.0,29.8238,29.8535,29.7866,29.8089,65600.0
2011-04-08 15:05:00,40.08,40.16,40.07,40.13,34200.0,29.8238,29.8833,29.8163,29.861,34200.0
2011-04-08 15:10:00,40.12,40.15,40.11,40.11,64000.0,29.8535,29.8759,29.8461,29.8461,64000.0
2011-04-08 15:15:00,40.11,40.12,40.09,40.11,48100.0,29.8461,29.8535,29.8312,29.8461,48100.0
2011-04-08 15:20:00,40.11,40.12,40.08,40.08,53500.0,29.8461,29.8535,29.8238,29.8238,53500.0
2011-04-08 15:25:00,40.09,40.12,40.07,40.11,87100.0,29.8312,29.8535,29.8163,29.8461,87100.0
2011-04-08 15:30:00,40.11,40.17,40.09,40.17,99100.0,29.8461,29.8908,29.8312,29.8908,99100.0
2011-04-08 15:35:00,40.17,40.2,40.16,40.16,114500.0,29.8908,29.9131,29.8833,29.8833,114500.0
2011-04-08 15:40:00,40.17,40.2,40.15,40.18,239400.0,29.8908,29.9131,29.8759,29.8982,239400.0
2011-04-08 15:45:00,40.19,40.24,40.19,40.21,236600.0,29.9056,29.9428,29.9056,29.9205,236600.0
2011-04-08 15:50:00,40.2,40.27,40.2,40.25,176600.0,29.9131,29.9652,29.9131,29.9503,176600.0
2011-04-08 15:55:00,40.25,40.28,40.21,40.23,854400.0,29.9503,29.9726,29.9205,29.9354,854400.0
2011-04-11 09:30:00,40.31,40.35,40.23,40.24,128700.0,29.9949,30.0247,29.9354,29.9428,128700.0
2011-04-11 09:35:00,40.24,40.25,40.11,40.15,143400.0,29.9428,29.9503,29.8461,29.8759,143400.0
2011-04-11 09:40:00,40.14,40.34,40.12,40.33,160200.0,29.8684,30.0172,29.8535,30.0098,160200.0
2011-04-11 09:45:00,40.34,40.4,40.32,40.4,100100.0,30.0172,30.0619,30.0024,30.0619,100100.0
2011-04-11 09:50:00,40.4,40.5,40.39,40.44,331700.0,30.0619,30.1363,30.0545,30.0917,331700.0
2011-04-11 09:55:00,40.44,40.46,40.35,40.35,171700.0,30.0917,30.1065,30.0247,30.0247,171700.0
2011-04-11 10:00:00,40.36,40.43,40.36,40.4,126700.0,30.0321,30.0842,30.0321,30.0619,126700.0
2011-04-11 10:05:00,40.38,40.38,40.29,40.31,60000.0,30.047,30.047,29.98,29.9949,60000.0
2011-04-11 10:10:00,40.32,40.32,40.25,40.28,52000.0,30.0024,30.0024,29.9503,29.9726,52000.0
2011-04-11 10:15:00,40.27,40.3,40.22,40.22,61500.0,29.9652,29.9875,29.928,29.928,61500.0
2011-04-11 10:20:00,40.22,40.23,40.17,40.17,39400.0,29.928,29.9354,29.8908,29.8908,39400.0
2011-04-11 10:25:00,40.17,40.23,40.16,40.2,35900.0,29.8908,29.9354,29.8833,29.9131,35900.0
2011-04-11 10:30:00,40.19,40.2,40.13,40.17,36400.0,29.9056,29.9131,29.861,29.8908,36400.0
2011-04-11 10:35:00,40.16,40.23,40.15,40.23,42800.0,29.8833,29.9354,29.8759,29.9354,42800.0
2011-04-11 10:40:00,40.23,40.26,40.19,40.26,43800.0,29.9354,29.9577,29.9056,29.9577,43800.0
2011-04-11 10:45:00,40.26,40.28,40.23,40.28,45400.0,29.9577,29.9726,29.9354,29.9726,45400.0
2011-04-11 10:50:00,40.29,40.3,40.25,40.27,33800.0,29.98,29.9875,29.9503,29.9652,33800.0
2011-04-11 10:55:00,40.27,40.29,40.24,40.26,12800.0,29.9652,29.98,29.9428,29.9577,12800.0
2011-04-11 11:00:00,40.27,40.28,40.23,40.26,29400.0,29.9652,29.9726,29.9354,29.9577,29400.0
2011-04-11 11:05:00,40.25,40.31,40.25,40.3,15400.0,29.9503,29.9949,29.9503,29.9875,15400.0
2011-04-11 11:10:00,40.3,40.3,40.24,40.26,93300.0,29.9875,29.9875,29.9428,29.9577,93300.0
2011-04-11 11:15:00,40.26,40.3,40.26,40.28,20200.0,29.9577,29.9875,29.9577,29.9726,20200.0
2011-04-11 11:20:00,40.28,40.28,40.24,40.26,142400.0,29.9726,29.9726,29.9428,29.9577,142400.0
2011-04-11 11:25:00,40.26,40.29,40.24,40.24,56000.0,29.9577,29.98,29.9428,29.9428,56000.0
2011-04-11 11:30:00,40.24,40.25,40.21,40.23,133800.0,29.9428,29.9503,29.9205,29.9354,133800.0
2011-04-11 11:35:00,40.23,40.24,40.18,40.21,77300.0,29.9354,29.9428,29.8982,29.9205,77300.0
2011-04-11 11:40:00,40.2,40.25,40.2,40.24,59100.0,29.9131,29.9503,29.9131,29.9428,59100.0
2011-04-11 11:45:00,40.24,40.24,40.21,40.21,16000.0,29.9428,29.9428,29.9205,29.9205,16000.0
2011-04-11 11:50:00,40.21,40.23,40.2,40.2,29100.0,29.9205,29.9354,29.9131,29.9131,29100.0
2011-04-11 11:55:00,40.2,40.21,40.14,40.14,22700.0,29.9131,29.9205,29.8684,29.8684,22700.0
2011-04-11 12:00:00,40.15,40.17,40.13,40.14,37800.0,29.8759,29.8908,29.861,29.8684,37800.0
2011-04-11 12:05:00,40.14,40.14,40.06,40.08,68600.0,29.8684,29.8684,29.8089,29.8238,68600.0
2011-04-11 12:10:00,40.07,40.11,40.06,40.07,26100.0,29.8163,29.8461,29.8089,29.8163,26100.0
2011-04-11 12:15:00,40.07,40.08,40.03,40.05,21300.0,29.8163,29.8238,29.7866,29.8015,21300.0
2011-04-11 12:20:00,40.05,40.08,40.05,40.06,11500.0,29.8015,29.8238,29.8015,29.8089,11500.0
2011-04-11 12:25:00,40.06,40.11,40.03,40.03,281400.0,29.8089,29.8461,29.7866,29.7866,281400.0
2011-04-11 12:30:00,40.03,40.04,40.0,40.0,35600.0,29.7866,29.794,29.7643,29.7643,35600.0
2011-04-11 12:35:00,40.01,40.01,39.91,39.93,59200.0,29.7717,29.7717,29.6973,29.7122,59200.0
2011-04-11 12:40:00,39.92,39.92,39.84,39.92,168400.0,29.7047,29.7047,29.6452,29.7047,168400.0
2011-04-11 12:45:00,39.92,39.94,39.9,39.91,26200.0,29.7047,29.7196,29.6898,29.6973,26200.0
2011-04-11 12:50:00,39.9,39.92,39.89,39.91,18400.0,29.6898,29.7047,29.6824,29.6973,18400.0
2011-04-11 12:55:00,39.9,39.92,39.88,39.88,15400.0,29.6898,29.7047,29.675,29.675,15400.0
2011-04-11 13:00:00,39.88,39.88,39.84,39.88,44500.0,29.675,29.675,29.6452,29.675,44500.0
2011-04-11 13:05:00,39.88,39.92,39.87,39.91,32900.0,29.675,29.7047,29.6675,29.6973,32900.0
2011-04-11 13:10:00,39.92,39.93,39.9,39.91,17600.0,29.7047,29.7122,29.6898,29.6973,17600.0
2011-04-11 13:15:00,39.9,39.9,39.84,39.87,32800.0,29.6898,29.6898,29.6452,29.6675,32800.0
2011-04-11 13:20:00,39.87,39.92,39.87,39.9,54000.0,29.6675,29.7047,29.6675,29.6898,54000.0
2011-04-11 13:25:00,39.91,39.93,39.89,39.91,51800.0,29.6973,29.7122,29.6824,29.6973,51800.0
2011-04-11 13:30:00,39.91,39.91,39.82,39.83,525300.0,29.6973,29.6973,29.6303,29.6378,525300.0
2011-04-11 13:35:00,39.82,39.83,39.8,39.81,59600.0,29.6303,29.6378,29.6154,29.6229,59600.0
2011-04-11 13:40:00,39.8,39.86,39.8,39.86,161900.0,29.6154,29.6601,29.6154,29.6601,161900.0
2011-04-11 13:45:00,39.86,39.86,39.84,39.85,40900.0,29.6601,29.6601,29.6452,29.6526,40900.0
2011-04-11 13:50:00,39.84,39.92,39.83,39.91,118200.0,29.6452,29.7047,29.6378,29.6973,118200.0
2011-04-11 13:55:00,39.91,39.95,39.88,39.95,157000.0,29.6973,29.727,29.675,29.727,157000.0
2011-04-11 14:00:00,39.96,39.97,39.94,39.96,53900.0,29.7345,29.7419,29.7196,29.7345,53900.0
2011-04-11 14:05:00,39.96,39.99,39.94,39.96,99900.0,29.7345,29.7568,29.7196,29.7345,99900.0
2011-04-11 14:10:00,39.96,39.97,39.93,39.93,45100.0,29.7345,29.7419,29.7122,29.7122,45100.0
2011-04-11 14:15:00,39.93,39.94,39.92,39.93,78600.0,29.7122,29.7196,29.7047,29.7122,78600.0
2011-04-11 14:20:00,39.93,39.93,39.9,39.91,171900.0,29.7122,29.7122,29.6898,29.6973,171900.0
2011-04-11 14:25:00,39.91,39.91,39.89,39.91,38100.0,29.6973,29.6973,29.6824,29.6973,38100.0
2011-04-11 14:30:00,39.91,39.93,39.84,39.85,42600.0,29.6973,29.7122,29.6452,29.6526,42600.0
2011-04-11 14:35:00,39.85,39.86,39.79,39.8,119800.0,29.6526,29.6601,29.608,29.6154,119800.0
2011-04-11 14:40:00,39.8,39.81,39.77,39.77,62000.0,29.6154,29.6229,29.5931,29.5931,62000.0
2011-04-11 14:45:00,39.76,39.77,39.73,39.74,62300.0,29.5857,29.5931,29.5633,29.5708,62300.0
2011-04-11 14:50:00,39.74,39.76,39.73,39.74,68100.0,29.5708,29.5857,29.5633,29.5708,68100.0
2011-04-11 14:55:00,39.73,39.73,39.66,39.68,170100.0,29.5633,29.5633,29.5113,29.5261,170100.0
2011-04-11 15:00:00,39.68,39.69,39.6,39.63,178400.0,29.5261,29.5336,29.4666,29.4889,178400.0
2011-04-11 15:05:00,39.63,39.67,39.62,39.64,63200.0,29.4889,29.5187,29.4815,29.4964,63200.0
2011-04-11 15:10:00,39.63,39.63,39.58,39.61,94100.0,29.4889,29.4889,29.4517,29.4741,94100.0
2011-04-11 15:15:00,39.61,39.69,39.57,39.66,263100.0,29.4741,29.5336,29.4443,29.5113,263100.0
2011-04-11 15:20:00,39.66,39.72,39.66,39.71,416100.0,29.5113,29.5559,29.5113,29.5485,416100.0
2011-04-11 15:25:00,39.71,39.73,39.66,39.66,95000.0,29.5485,29.5633,29.5113,29.5113,95000.0
2011-04-11 15:30:00,39.66,39.7,39.66,39.68,208600.0,29.5113,29.541,29.5113,29.5261,208600.0
2011-04-11 15:35:00,39.67,39.7,39.67,39.68,214200.0,29.5187,29.541,29.5187,29.5261,214200.0
2011-04-11 15:40:00,39.69,39.71,39.67,39.71,267100.0,29.5336,29.5485,29.5187,29.5485,267100.0
2011-04-11 15:45:00,39.71,39.75,39.7,39.75,578700.0,29.5485,29.5782,29.541,29.5782,578700.0
2011-04-11 15:50:00,39.75,39.77,39.7,39.72,803500.0,29.5782,29.5931,29.541,29.5559,803500.0
2011-04-11 15:55:00,39.72,39.76,39.71,39.73,858100.0,29.5559,29.5857,29.5485,29.5633,858100.0
2011-04-12 09:30:00,39.32,39.35,39.2,39.31,369300.0,29.2583,29.2806,29.169,29.2508,369300.0
2011-04-12 09:35:00,39.3,39.44,39.27,39.43,373100.0,29.2434,29.3476,29.2211,29.3401,373100.0
2011-04-12 09:40:00,39.44,39.51,39.4,39.47,282900.0,29.3476,29.3996,29.3178,29.3699,282900.0
2011-04-12 09:45:00,39.46,39.52,39.45,39.47,208300.0,29.3624,29.4071,29.355,29.3699,208300.0
2011-04-12 09:50:00,39.47,39.47,39.37,39.4,284000.0,29.3699,29.3699,29.2955,29.3178,284000.0
2011-04-12 09:55:00,39.39,39.4,39.29,39.35,247400.0,29.3103,29.3178,29.2359,29.2806,247400.0
2011-04-12 10:00:00,39.35,39.37,39.31,39.34,230200.0,29.2806,29.2955,29.2508,29.2731,230200.0
2011-04-12 10:05:00,39.33,39.33,39.16,39.21,433600.0,29.2657,29.2657,29.1392,29.1764,433600.0
2011-04-12 10:10:00,39.2,39.36,39.15,39.33,575000.0,29.169,29.288,29.1318,29.2657,575000.0
2011-04-12 10:15:00,39.32,39.34,39.22,39.22,251000.0,29.2583,29.2731,29.1838,29.1838,251000.0
2011-04-12 10:20:00,39.22,39.26,39.18,39.25,149500.0,29.1838,29.2136,29.1541,29.2062,149500.0
2011-04-12 10:25:00,39.24,39.38,39.23,39.38,257600.0,29.1987,29.3029,29.1913,29.3029,257600.0
2011-04-12 10:30:00,39.37,39.37,39.32,39.32,91700.0,29.2955,29.2955,29.2583,29.2583,91700.0
2011-04-12 10:35:00,39.33,39.33,39.22,39.29,121500.0,29.2657,29.2657,29.1838,29.2359,121500.0
2011-04-12 10:40:00,39.28,39.3,39.19,39.21,166900.0,29.2285,29.2434,29.1615,29.1764,166900.0
2011-04-12 10:45:00,39.21,39.21,39.16,39.2,80900.0,29.1764,29.1764,29.1392,29.169,80900.0
2011-04-12 10:50:00,39.22,39.22,39.16,39.17,117200.0,29.1838,29.1838,29.1392,29.1466,117200.0
2011-04-12 10:55:00,39.17,39.2,39.13,39.13,193400.0,29.1466,29.169,29.1169,29.1169,193400.0
2011-04-12 11:00:00,39.13,39.18,39.12,39.13,82300.0,29.1169,29.1541,29.1094,29.1169,82300.0
2011-04-12 11:05:00,39.13,39.15,39.1,39.1,67900.0,29.1169,29.1318,29.0946,29.0946,67900.0
2011-04-12 11:10:00,39.1,39.17,39.1,39.13,91500.0,29.0946,29.1466,29.0946,29.1169,91500.0
2011-04-12 11:15:00,39.12,39.13,39.07,39.08,115600.0,29.1094,29.1169,29.0722,29.0797,115600.0
2011-04-12 11:20:00,39.08,39.13,39.06,39.12,94900.0,29.0797,29.1169,29.0648,29.1094,94900.0
2011-04-12 11:25:00,39.12,39.16,39.09,39.16,45300.0,29.1094,29.1392,29.0871,29.1392,45300.0
2011-04-12 11:30:00,39.17,39.2,39.14,39.2,70400.0,29.1466,29.169,29.1243,29.169,70400.0
2011-04-12 11:35:00,39.19,39.26,39.19,39.25,161800.0,29.1615,29.2136,29.1615,29.2062,161800.0
2011-04-12 11:40:00,39.24,39.25,39.2,39.24,50500.0,29.1987,29.2062,29.169,29.1987,50500.0
2011-04-12 11:45:00,39.24,39.24,39.21,39.22,40800.0,29.1987,29.1987,29.1764,29.1838,40800.0
2011-04-12 11:50:00,39.22,39.22,39.16,39.16,38400.0,29.1838,29.1838,29.1392,29.1392,38400.0
2011-04-12 11:55:00,39.14,39.14,39.11,39.13,103600.0,29.1243,29.1243,29.102,29.1169,103600.0
2011-04-12 12:00:00,39.13,39.16,39.12,39.13,47300.0,29.1169,29.1392,29.1094,29.1169,47300.0
2011-04-12 12:05:00,39.13,39.16,39.12,39.14,33500.0,29.1169,29.1392,29.1094,29.1243,33500.0
2011-04-12 12:10:00,39.15,39.17,39.14,39.14,25800.0,29.1318,29.1466,29.1243,29.1243,25800.0
2011-04-12 12:15:00,39.14,39.16,39.13,39.15,54500.0,29.1243,29.1392,29.1169,29.1318,54500.0
2011-04-12 12:20:00,39.15,39.17,39.13,39.16,46100.0,29.1318,29.1466,29.1169,29.1392,46100.0
2011-04-12 12:25:00,39.17,39.18,39.15,39.15,29400.0,29.1466,29.1541,29.1318,29.1318,29400.0
2011-04-12 12:30:00,39.15,39.15,39.11,39.11,72400.0,29.1318,29.1318,29.102,29.102,72400.0
2011-04-12 12:35:00,39.11,39.14,39.1,39.14,119700.0,29.102,29.1243,29.0946,29.1243,119700.0
2011-04-12 12:40:00,39.13,39.18,39.12,39.18,72800.0,29.1169,29.1541,29.1094,29.1541,72800.0
2011-04-12 12:45:00,39.18,39.22,39.17,39.21,48300.0,29.1541,29.1838,29.1466,29.1764,48300.0
2011-04-12 12:50:00,39.21,39.23,39.19,39.19,62900.0,29.1764,29.1913,29.1615,29.1615,62900.0
2011-04-12 12:55:00,39.18,39.19,39.14,39.18,41800.0,29.1541,29.1615,29.1243,29.1541,41800.0
2011-04-12 13:00:00,39.18,39.21,39.16,39.21,48000.0,29.1541,29.1764,29.1392,29.1764,48000.0
2011-04-12 13:05:00,39.21,39.22,39.17,39.17,49700.0,29.1764,29.1838,29.1466,29.1466,49700.0
2011-04-12 13:10:00,39.18,39.22,39.16,39.16,48200.0,29.1541,29.1838,29.1392,29.1392,48200.0
2011-04-12 13:15:00,39.16,39.18,39.13,39.13,24200.0,29.1392,29.1541,29.1169,29.1169,24200.0
2011-04-12 13:20:00,39.14,39.18,39.14,39.18,64200.0,29.1243,29.1541,29.1243,29.1541,64200.0
2011-04-12 13:25:00,39.18,39.23,39.17,39.23,81200.0,29.1541,29.1913,29.1466,29.1913,81200.0
2011-04-12 13:30:00,39.24,39.26,39.21,39.23,371200.0,29.1987,29.2136,29.1764,29.1913,371200.0
2011-04-12 13:35:00,39.23,39.25,39.21,39.22,227000.0,29.1913,29.2062,29.1764,29.1838,227000.0
2011-04-12 13:40:00,39.22,39.22,39.18,39.21,82600.0,29.1838,29.1838,29.1541,29.1764,82600.0
2011-04-12 13:45:00,39.21,39.32,39.21,39.29,153900.0,29.1764,29.2583,29.1764,29.2359,153900.0
2011-04-12 13:50:00,39.29,39.31,39.27,39.31,53900.0,29.2359,29.2508,29.2211,29.2508,53900.0
2011-04-12 13:55:00,39.3,39.33,39.26,39.26,73500.0,29.2434,29.2657,29.2136,29.2136,73500.0
2011-04-12 14:00:00,39.26,39.32,39.26,39.3,32900.0,29.2136,29.2583,29.2136,29.2434,32900.0
2011-04-12 14:05:00,39.3,39.4,39.28,39.39,145600.0,29.2434,29.3178,29.2285,29.3103,145600.0
2011-04-12 14:10:00,39.39,39.39,39.32,39.33,52000.0,29.3103,29.3103,29.2583,29.2657,52000.0
2011-04-12 14:15:00,39.32,39.32,39.27,39.29,137100.0,29.2583,29.2583,29.2211,29.2359,137100.0
2011-04-12 14:20:00,39.29,39.34,39.29,39.33,42500.0,29.2359,29.2731,29.2359,29.2657,42500.0
2011-04-12 14:25:00,39.33,39.37,39.32,39.33,74100.0,29.2657,29.2955,29.2583,29.2657,74100.0
2011-04-12 14:30:00,39.33,39.34,39.26,39.27,236300.0,29.2657,29.2731,29.2136,29.2211,236300.0
2011-04-12 14:35:00,39.27,39.28,39.2,39.22,543200.0,29.2211,29.2285,29.169,29.1838,543200.0
2011-04-12 14:40:00,39.22,39.26,39.21,39.21,299400.0,29.1838,29.2136,29.1764,29.1764,299400.0
2011-04-12 14:45:00,39.21,39.21,39.15,39.17,176600.0,29.1764,29.1764,29.1318,29.1466,176600.0
2011-04-12 14:50:00,39.17,39.2,39.16,39.2,45900.0,29.1466,29.169,29.1392,29.169,45900.0
2011-04-12 14:55:00,39.2,39.21,39.16,39.19,50500.0,29.169,29.1764,29.1392,29.1615,50500.0
2011-04-12 15:00:00,39.2,39.22,39.18,39.22,102700.0,29.169,29.1838,29.1541,29.1838,102700.0
2011-04-12 15:05:00,39.22,39.25,39.21,39.22,104800.0,29.1838,29.2062,29.1764,29.1838,104800.0
2011-04-12 15:10:00,39.22,39.26,39.21,39.24,100300.0,29.1838,29.2136,29.1764,29.1987,100300.0
2011-04-12 15:15:00,39.23,39.25,39.23,39.25,61100.0,29.1913,29.2062,29.1913,29.2062,61100.0
2011-04-12 15:20:00,39.25,39.25,39.15,39.18,102000.0,29.2062,29.2062,29.1318,29.1541,102000.0
2011-04-12 15:25:00,39.18,39.19,39.14,39.14,153400.0,29.1541,29.1615,29.1243,29.1243,153400.0
2011-04-12 15:30:00,39.14,39.15,39.08,39.11,203600.0,29.1243,29.1318,29.0797,29.102,203600.0
2011-04-12 15:35:00,39.12,39.14,39.11,39.12,201400.0,29.1094,29.1243,29.102,29.1094,201400.0
2011-04-12 15:40:00,39.12,39.15,39.1,39.14,271300.0,29.1094,29.1318,29.0946,29.1243,271300.0
2011-04-12 15:45:00,39.14,39.15,39.12,39.14,296600.0,29.1243,29.1318,29.1094,29.1243,296600.0
2011-04-12 15:50:00,39.15,39.24,39.15,39.23,769100.0,29.1318,29.1987,29.1318,29.1913,769100.0
2011-04-12 15:55:00,39.23,39.24,39.19,39.21,889900.0,29.1913,29.1987,29.1615,29.1764,889900.0
2011-04-13 09:30:00,39.48,39.53,39.34,39.36,134000.0,29.3773,29.4145,29.2731,29.288,134000.0
2011-04-13 09:35:00,39.35,39.45,39.31,39.39,154500.0,29.2806,29.355,29.2508,29.3103,154500.0
2011-04-13 09:40:00,39.39,39.45,39.26,39.27,499800.0,29.3103,29.355,29.2136,29.2211,499800.0
2011-04-13 09:45:00,39.26,39.27,39.2,39.27,593500.0,29.2136,29.2211,29.169,29.2211,593500.0
2011-04-13 09:50:00,39.26,39.3,39.23,39.28,90400.0,29.2136,29.2434,29.1913,29.2285,90400.0
2011-04-13 09:55:00,39.28,39.29,39.14,39.16,131400.0,29.2285,29.2359,29.1243,29.1392,131400.0
2011-04-13 10:00:00,39.16,39.23,39.15,39.18,166200.0,29.1392,29.1913,29.1318,29.1541,166200.0
2011-04-13 10:05:00,39.18,39.19,39.11,39.14,329700.0,29.1541,29.1615,29.102,29.1243,329700.0
2011-04-13 10:10:00,39.14,39.17,39.13,39.14,310600.0,29.1243,29.1466,29.1169,29.1243,310600.0
2011-04-13 10:15:00,39.15,39.23,39.15,39.18,63800.0,29.1318,29.1913,29.1318,29.1541,63800.0
2011-04-13 10:20:00,39.19,39.25,39.14,39.24,132500.0,29.1615,29.2062,29.1243,29.1987,132500.0
2011-04-13 10:25:00,39.25,39.26,39.2,39.21,423100.0,29.2062,29.2136,29.169,29.1764,423100.0
2011-04-13 10:30:00,39.21,39.3,39.2,39.25,151900.0,29.1764,29.2434,29.169,29.2062,151900.0
2011-04-13 10:35:00,39.25,39.25,39.15,39.15,50600.0,29.2062,29.2062,29.1318,29.1318,50600.0
2011-04-13 10:40:00,39.16,39.23,39.16,39.22,51400.0,29.1392,29.1913,29.1392,29.1838,51400.0
2011-04-13 10:45:00,39.22,39.37,39.22,39.37,548700.0,29.1838,29.2955,29.1838,29.2955,548700.0
2011-04-13 10:50:00,39.38,39.4,39.28,39.28,94300.0,29.3029,29.3178,29.2285,29.2285,94300.0
2011-04-13 10:55:00,39.28,39.3,39.27,39.3,21000.0,29.2285,29.2434,29.2211,29.2434,21000.0
2011-04-13 11:00:00,39.29,39.3,39.21,39.21,31300.0,29.2359,29.2434,29.1764,29.1764,31300.0
2011-04-13 11:05:00,39.2,39.23,39.18,39.22,85300.0,29.169,29.1913,29.1541,29.1838,85300.0
2011-04-13 11:10:00,39.21,39.21,39.11,39.12,175900.0,29.1764,29.1764,29.102,29.1094,175900.0
2011-04-13 11:15:00,39.12,39.12,39.09,39.1,162900.0,29.1094,29.1094,29.0871,29.0946,162900.0
2011-04-13 11:20:00,39.11,39.14,39.09,39.1,79000.0,29.102,29.1243,29.0871,29.0946,79000.0
2011-04-13 11:25:00,39.1,39.12,39.08,39.09,195000.0,29.0946,29.1094,29.0797,29.0871,195000.0
2011-04-13 11:30:00,39.08,39.09,39.05,39.08,187800.0,29.0797,29.0871,29.0574,29.0797,187800.0
2011-04-13 11:35:00,39.09,39.09,38.99,39.01,370700.0,29.0871,29.0871,29.0127,29.0276,370700.0
2011-04-13 11:40:00,39.01,39.04,39.0,39.04,141700.0,29.0276,29.0499,29.0201,29.0499,141700.0
2011-04-13 11:45:00,39.03,39.06,39.02,39.03,74000.0,29.0425,29.0648,29.035,29.0425,74000.0
2011-04-13 11:50:00,39.03,39.04,39.01,39.02,80300.0,29.0425,29.0499,29.0276,29.035,80300.0
2011-04-13 11:55:00,39.02,39.02,38.89,38.91,386600.0,29.035,29.035,28.9383,28.9532,386600.0
2011-04-13 12:00:00,38.91,38.97,38.9,38.93,106800.0,28.9532,28.9978,28.9457,28.9681,106800.0
2011-04-13 12:05:00,38.93,38.96,38.91,38.96,52800.0,28.9681,28.9904,28.9532,28.9904,52800.0
2011-04-13 12:10:00,38.97,38.99,38.94,38.94,30600.0,28.9978,29.0127,28.9755,28.9755,30600.0
2011-04-13 12:15:00,38.95,38.98,38.91,38.96,534700.0,28.9829,29.0053,28.9532,28.9904,534700.0
2011-04-13 12:20:00,38.97,38.97,38.84,38.85,180800.0,28.9978,28.9978,28.9011,28.9085,180800.0
2011-04-13 12:25:00,38.84,38.87,38.82,38.85,166400.0,28.9011,28.9234,28.8862,28.9085,166400.0
2011-04-13 12:30:00,38.85,38.86,38.8,38.82,35300.0,28.9085,28.916,28.8713,28.8862,35300.0
2011-04-13 12:35:00,38.83,38.83,38.71,38.75,388900.0,28.8936,28.8936,28.8044,28.8341,388900.0
2011-04-13 12:40:00,38.76,38.79,38.73,38.74,177300.0,28.8416,28.8639,28.8192,28.8267,177300.0
2011-04-13 12:45:00,38.73,38.73,38.68,38.73,326100.0,28.8192,28.8192,28.782,28.8192,326100.0
2011-04-13 12:50:00,38.73,38.75,38.7,38.75,134800.0,28.8192,28.8341,28.7969,28.8341,134800.0
2011-04-13 12:55:00,38.76,38.78,38.75,38.78,14100.0,28.8416,28.8564,28.8341,28.8564,14100.0
2011-04-13 13:00:00,38.78,38.82,38.75,38.81,86100.0,28.8564,28.8862,28.8341,28.8788,86100.0
2011-04-13 13:05:00,38.81,38.83,38.78,38.8,285800.0,28.8788,28.8936,28.8564,28.8713,285800.0
2011-04-13 13:10:00,38.8,38.83,38.78,38.8,150800.0,28.8713,28.8936,28.8564,28.8713,150800.0
2011-04-13 13:15:00,38.79,38.85,38.79,38.79,168500.0,28.8639,28.9085,28.8639,28.8639,168500.0
2011-04-13 13:20:00,38.8,38.84,38.8,38.82,39800.0,28.8713,28.9011,28.8713,28.8862,39800.0
2011-04-13 13:25:00,38.83,38.83,38.77,38.8,59200.0,28.8936,28.8936,28.849,28.8713,59200.0
2011-04-13 13:30:00,38.81,38.83,38.79,38.8,31200.0,28.8788,28.8936,28.8639,28.8713,31200.0
2011-04-13 13:35:00,38.82,38.82,38.72,38.74,181300.0,28.8862,28.8862,28.8118,28.8267,181300.0
2011-04-13 13:40:00,38.73,38.79,38.72,38.79,279000.0,28.8192,28.8639,28.8118,28.8639,279000.0
2011-04-13 13:45:00,38.79,38.79,38.75,38.75,23500.0,28.8639,28.8639,28.8341,28.8341,23500.0
2011-04-13 13:50:00,38.75,38.75,38.72,38.74,45300.0,28.8341,28.8341,28.8118,28.8267,45300.0
2011-04-13 13:55:00,38.74,38.75,38.71,38.75,37400.0,28.8267,28.8341,28.8044,28.8341,37400.0
2011-04-13 14:00:00,38.75,38.83,38.75,38.79,94500.0,28.8341,28.8936,28.8341,28.8639,94500.0
2011-04-13 14:05:00,38.78,38.8,38.75,38.8,29900.0,28.8564,28.8713,28.8341,28.8713,29900.0
2011-04-13 14:10:00,38.8,38.81,38.76,38.76,26700.0,28.8713,28.8788,28.8416,28.8416,26700.0
2011-04-13 14:15:00,38.76,38.76,38.71,38.75,45600.0,28.8416,28.8416,28.8044,28.8341,45600.0
2011-04-13 14:20:00,38.76,38.8,38.73,38.8,38200.0,28.8416,28.8713,28.8192,28.8713,38200.0
2011-04-13 14:25:00,38.81,38.93,38.79,38.89,284500.0,28.8788,28.9681,28.8639,28.9383,284500.0
2011-04-13 14:30:00,38.89,38.92,38.88,38.91,31000.0,28.9383,28.9606,28.9309,28.9532,31000.0
2011-04-13 14:35:00,38.91,38.92,38.86,38.86,26300.0,28.9532,28.9606,28.916,28.916,26300.0
2011-04-13 14:40:00,38.86,38.96,38.86,38.96,38500.0,28.916,28.9904,28.916,28.9904,38500.0
2011-04-13 14:45:00,38.97,39.0,38.94,38.96,175300.0,28.9978,29.0201,28.9755,28.9904,175300.0
2011-04-13 14:50:00,38.96,39.01,38.96,38.97,41500.0,28.9904,29.0276,28.9904,28.9978,41500.0
2011-04-13 14:55:00,38.98,39.0,38.98,39.0,36000.0,29.0053,29.0201,29.0053,29.0201,36000.0
2011-04-13 15:00:00,39.0,39.06,39.0,39.04,86500.0,29.0201,29.0648,29.0201,29.0499,86500.0
2011-04-13 15:05:00,39.05,39.06,39.0,39.03,189200.0,29.0574,29.0648,29.0201,29.0425,189200.0
2011-04-13 15:10:00,39.03,39.04,39.0,39.01,52000.0,29.0425,29.0499,29.0201,29.0276,52000.0
2011-04-13 15:15:00,39.01,39.04,38.99,39.04,143500.0,29.0276,29.0499,29.0127,29.0499,143500.0
2011-04-13 15:20:00,39.04,39.06,39.01,39.02,118900.0,29.0499,29.0648,29.0276,29.035,118900.0
2011-04-13 15:25:00,39.01,39.02,38.97,38.98,132200.0,29.0276,29.035,28.9978,29.0053,132200.0
2011-04-13 15:30:00,38.98,38.98,38.93,38.95,144300.0,29.0053,29.0053,28.9681,28.9829,144300.0
2011-04-13 15:35:00,38.95,38.99,38.93,38.99,169900.0,28.9829,29.0127,28.9681,29.0127,169900.0
2011-04-13 15:40:00,38.98,39.02,38.98,39.0,222500.0,29.0053,29.035,29.0053,29.0201,222500.0
2011-04-13 15:45:00,39.0,39.01,38.96,38.97,740300.0,29.0201,29.0276,28.9904,28.9978,740300.0
2011-04-13 15:50:00,38.98,38.98,38.93,38.94,505000.0,29.0053,29.0053,28.9681,28.9755,505000.0
2011-04-13 15:55:00,38.94,38.98,38.93,38.97,695700.0,28.9755,29.0053,28.9681,28.9978,695700.0
2011-04-14 09:30:00,38.72,38.88,38.72,38.85,163200.0,28.8118,28.9309,28.8118,28.9085,163200.0
2011-04-14 09:35:00,38.86,38.89,38.76,38.81,486600.0,28.916,28.9383,28.8416,28.8788,486600.0
2011-04-14 09:40:00,38.81,39.02,38.81,38.99,946200.0,28.8788,29.035,28.8788,29.0127,946200.0
2011-04-14 09:45:00,38.98,38.99,38.8,38.83,266700.0,29.0053,29.0127,28.8713,28.8936,266700.0
2011-04-14 09:50:00,38.83,38.84,38.73,38.78,834500.0,28.8936,28.9011,28.8192,28.8564,834500.0
2011-04-14 09:55:00,38.78,38.86,38.72,38.85,320600.0,28.8564,28.916,28.8118,28.9085,320600.0
2011-04-14 10:00:00,38.84,38.93,38.82,38.92,318600.0,28.9011,28.9681,28.8862,28.9606,318600.0
2011-04-14 10:05:00,38.91,38.97,38.83,38.96,382200.0,28.9532,28.9978,28.8936,28.9904,382200.0
2011-04-14 10:10:00,38.95,38.99,38.92,38.92,1008600.0,28.9829,29.0127,28.9606,28.9606,1008600.0
2011-04-14 10:15:00,38.92,39.14,38.92,39.07,380900.0,28.9606,29.1243,28.9606,29.0722,380900.0
2011-04-14 10:20:00,39.07,39.1,39.0,39.07,294200.0,29.0722,29.0946,29.0201,29.0722,294200.0
2011-04-14 10:25:00,39.06,39.16,39.05,39.11,296300.0,29.0648,29.1392,29.0574,29.102,296300.0
2011-04-14 10:30:00,39.1,39.15,39.08,39.11,309600.0,29.0946,29.1318,29.0797,29.102,309600.0
2011-04-14 10:35:00,39.11,39.2,39.11,39.16,261600.0,29.102,29.169,29.102,29.1392,261600.0
2011-04-14 10:40:00,39.17,39.17,39.06,39.07,190400.0,29.1466,29.1466,29.0648,29.0722,190400.0
2011-04-14 10:45:00,39.07,39.1,39.06,39.09,143600.0,29.0722,29.0946,29.0648,29.0871,143600.0
2011-04-14 10:50:00,39.09,39.14,39.05,39.07,153300.0,29.0871,29.1243,29.0574,29.0722,153300.0
2011-04-14 10:55:00,39.06,39.09,39.0,39.02,202600.0,29.0648,29.0871,29.0201,29.035,202600.0
2011-04-14 11:00:00,39.02,39.05,38.99,39.05,83700.0,29.035,29.0574,29.0127,29.0574,83700.0
2011-04-14 11:05:00,39.06,39.09,39.02,39.04,61300.0,29.0648,29.0871,29.035,29.0499,61300.0
2011-04-14 11:10:00,39.05,39.06,38.93,38.93,155900.0,29.0574,29.0648,28.9681,28.9681,155900.0
2011-04-14 11:15:00,38.94,38.97,38.9,38.94,410400.0,28.9755,28.9978,28.9457,28.9755,410400.0
2011-04-14 11:20:00,38.94,38.96,38.94,38.94,42500.0,28.9755,28.9904,28.9755,28.9755,42500.0
2011-04-14 11:25:00,38.94,38.99,38.91,38.93,102400.0,28.9755,29.0127,28.9532,28.9681,102400.0
2011-04-14 11:30:00,38.93,38.97,38.92,38.92,63700.0,28.9681,28.9978,28.9606,28.9606,63700.0
2011-04-14 11:35:00,38.91,38.93,38.88,38.91,78000.0,28.9532,28.9681,28.9309,28.9532,78000.0
2011-04-14 11:40:00,38.91,38.91,38.85,38.89,90700.0,28.9532,28.9532,28.9085,28.9383,90700.0
2011-04-14 11:45:00,38.89,38.93,38.86,38.87,360400.0,28.9383,28.9681,28.916,28.9234,360400.0
2011-04-14 11:50:00,38.87,38.93,38.84,38.93,62600.0,28.9234,28.9681,28.9011,28.9681,62600.0
2011-04-14 11:55:00,38.93,38.96,38.89,38.94,67700.0,28.9681,28.9904,28.9383,28.9755,67700.0
2011-04-14 12:00:00,38.94,38.99,38.93,38.99,268200.0,28.9755,29.0127,28.9681,29.0127,268200.0
2011-04-14 12:05:00,38.99,38.99,38.93,38.95,29300.0,29.0127,29.0127,28.9681,28.9829,29300.0
2011-04-14 12:10:00,38.95,39.01,38.95,39.0,33800.0,28.9829,29.0276,28.9829,29.0201,33800.0
2011-04-14 12:15:00,39.01,39.01,38.95,38.96,161600.0,29.0276,29.0276,28.9829,28.9904,161600.0
2011-04-14 12:20:00,38.96,38.99,38.94,38.96,23000.0,28.9904,29.0127,28.9755,28.9904,23000.0
2011-04-14 12:25:00,38.97,39.0,38.95,39.0,25000.0,28.9978,29.0201,28.9829,29.0201,25000.0
2011-04-14 12:30:00,39.0,39.03,38.99,39.03,33700.0,29.0201,29.0425,29.0127,29.0425,33700.0
2011-04-14 12:35:00,39.03,39.07,39.02,39.03,37700.0,29.0425,29.0722,29.035,29.0425,37700.0
2011-04-14 12:40:00,39.03,39.05,39.01,39.05,130500.0,29.0425,29.0574,29.0276,29.0574,130500.0
2011-04-14 12:45:00,39.04,39.04,39.01,39.02,5700.0,29.0499,29.0499,29.0276,29.035,5700.0
2011-04-14 12:50:00,39.02,39.09,39.02,39.08,28200.0,29.035,29.0871,29.035,29.0797,28200.0
2011-04-14 12:55:00,39.08,39.1,39.06,39.07,17200.0,29.0797,29.0946,29.0648,29.0722,17200.0
2011-04-14 13:00:00,39.07,39.1,39.07,39.09,45900.0,29.0722,29.0946,29.0722,29.0871,45900.0
2011-04-14 13:05:00,39.09,39.11,39.06,39.07,37600.0,29.0871,29.102,29.0648,29.0722,37600.0
2011-04-14 13:10:00,39.07,39.07,39.05,39.06,16100.0,29.0722,29.0722,29.0574,29.0648,16100.0
2011-04-14 13:15:00,39.05,39.06,39.03,39.04,24800.0,29.0574,29.0648,29.0425,29.0499,24800.0
2011-04-14 13:20:00,39.04,39.04,39.01,39.02,38400.0,29.0499,29.0499,29.0276,29.035,38400.0
2011-04-14 13:25:00,39.0,39.05,39.0,39.04,27300.0,29.0201,29.0574,29.0201,29.0499,27300.0
2011-04-14 13:30:00,39.04,39.04,39.02,39.04,34500.0,29.0499,29.0499,29.035,29.0499,34500.0
2011-04-14 13:35:00,39.04,39.05,39.03,39.03,15400.0,29.0499,29.0574,29.0425,29.0425,15400.0
2011-04-14 13:40:00,39.02,39.03,38.99,39.0,145600.0,29.035,29.0425,29.0127,29.0201,145600.0
2011-04-14 13:45:00,39.0,39.03,38.99,39.02,36600.0,29.0201,29.0425,29.0127,29.035,36600.0
2011-04-14 13:50:00,39.02,39.02,38.98,38.99,32200.0,29.035,29.035,29.0053,29.0127,32200.0
2011-04-14 13:55:00,38.99,39.0,38.97,38.99,284200.0,29.0127,29.0201,28.9978,29.0127,284200.0
2011-04-14 14:00:00,39.0,39.05,39.0,39.05,53200.0,29.0201,29.0574,29.0201,29.0574,53200.0
2011-04-14 14:05:00,39.05,39.09,39.05,39.08,29700.0,29.0574,29.0871,29.0574,29.0797,29700.0
2011-04-14 14:10:00,39.08,39.08,39.05,39.07,11100.0,29.0797,29.0797,29.0574,29.0722,11100.0
2011-04-14 14:15:00,39.07,39.09,39.06,39.07,20300.0,29.0722,29.0871,29.0648,29.0722,20300.0
2011-04-14 14:20:00,39.07,39.1,39.07,39.07,44300.0,29.0722,29.0946,29.0722,29.0722,44300.0
2011-04-14 14:25:00,39.07,39.13,39.07,39.11,290900.0,29.0722,29.1169,29.0722,29.102,290900.0
2011-04-14 14:30:00,39.11,39.13,39.1,39.13,103300.0,29.102,29.1169,29.0946,29.1169,103300.0
2011-04-14 14:35:00,39.13,39.14,39.11,39.12,31700.0,29.1169,29.1243,29.102,29.1094,31700.0
2011-04-14 14:40:00,39.11,39.13,39.07,39.07,28100.0,29.102,29.1169,29.0722,29.0722,28100.0
2011-04-14 14:45:00,39.08,39.1,39.06,39.09,33200.0,29.0797,29.0946,29.0648,29.0871,33200.0
2011-04-14 14:50:00,39.09,39.13,39.08,39.12,54400.0,29.0871,29.1169,29.0797,29.1094,54400.0
2011-04-14 14:55:00,39.13,39.17,39.1,39.1,154300.0,29.1169,29.1466,29.0946,29.0946,154300.0
2011-04-14 15:00:00,39.11,39.22,39.09,39.2,122000.0,29.102,29.1838,29.0871,29.169,122000.0
2011-04-14 15:05:00,39.2,39.21,39.17,39.18,65800.0,29.169,29.1764,29.1466,29.1541,65800.0
2011-04-14 15:10:00,39.18,39.22,39.16,39.2,120000.0,29.1541,29.1838,29.1392,29.169,120000.0
2011-04-14 15:15:00,39.2,39.23,39.18,39.22,100700.0,29.169,29.1913,29.1541,29.1838,100700.0
2011-04-14 15:20:00,39.22,39.23,39.18,39.18,56100.0,29.1838,29.1913,29.1541,29.1541,56100.0
2011-04-14 15:25:00,39.18,39.2,39.17,39.18,35100.0,29.1541,29.169,29.1466,29.1541,35100.0
2011-04-14 15:30:00,39.19,39.19,39.12,39.14,320400.0,29.1615,29.1615,29.1094,29.1243,320400.0
2011-04-14 15:35:00,39.14,39.17,39.1,39.15,103900.0,29.1243,29.1466,29.0946,29.1318,103900.0
2011-04-14 15:40:00,39.16,39.19,39.15,39.16,571000.0,29.1392,29.1615,29.1318,29.1392,571000.0
2011-04-14 15:45:00,39.16,39.17,39.09,39.1,578500.0,29.1392,29.1466,29.0871,29.0946,578500.0
2011-04-14 15:50:00,39.1,39.12,39.09,39.1,341200.0,29.0946,29.1094,29.0871,29.0946,341200.0
2011-04-14 15:55:00,39.11,39.11,39.07,39.09,1007100.0,29.102,29.102,29.0722,29.0871,1007100.0
2011-04-15 09:30:00,39.28,39.28,39.16,39.18,454000.0,29.2285,29.2285,29.1392,29.1541,454000.0
2011-04-15 09:35:00,39.18,39.21,39.11,39.12,296500.0,29.1541,29.1764,29.102,29.1094,296500.0
2011-04-15 09:40:00,39.12,39.15,39.01,39.04,257200.0,29.1094,29.1318,29.0276,29.0499,257200.0
2011-04-15 09:45:00,39.04,39.09,38.98,39.06,141500.0,29.0499,29.0871,29.0053,29.0648,141500.0
2011-04-15 09:50:00,39.07,39.12,39.06,39.09,142800.0,29.0722,29.1094,29.0648,29.0871,142800.0
2011-04-15 09:55:00,39.1,39.21,39.09,39.19,353600.0,29.0946,29.1764,29.0871,29.1615,353600.0
2011-04-15 10:00:00,39.19,39.31,39.19,39.31,209600.0,29.1615,29.2508,29.1615,29.2508,209600.0
2011-04-15 10:05:00,39.31,39.33,39.25,39.25,186000.0,29.2508,29.2657,29.2062,29.2062,186000.0
2011-04-15 10:10:00,39.25,39.29,39.23,39.29,29900.0,29.2062,29.2359,29.1913,29.2359,29900.0
2011-04-15 10:15:00,39.28,39.29,39.2,39.23,96100.0,29.2285,29.2359,29.169,29.1913,96100.0
2011-04-15 10:20:00,39.23,39.23,39.18,39.21,97100.0,29.1913,29.1913,29.1541,29.1764,97100.0
2011-04-15 10:25:00,39.21,39.25,39.18,39.24,171800.0,29.1764,29.2062,29.1541,29.1987,171800.0
2011-04-15 10:30:00,39.24,39.3,39.18,39.18,154400.0,29.1987,29.2434,29.1541,29.1541,154400.0
2011-04-15 10:35:00,39.19,39.21,39.15,39.17,101400.0,29.1615,29.1764,29.1318,29.1466,101400.0
2011-04-15 10:40:00,39.17,39.22,39.17,39.2,94100.0,29.1466,29.1838,29.1466,29.169,94100.0
2011-04-15 10:45:00,39.2,39.26,39.15,39.22,134300.0,29.169,29.2136,29.1318,29.1838,134300.0
2011-04-15 10:50:00,39.23,39.28,39.21,39.24,307200.0,29.1913,29.2285,29.1764,29.1987,307200.0
2011-04-15 10:55:00,39.25,39.26,39.19,39.23,164200.0,29.2062,29.2136,29.1615,29.1913,164200.0
2011-04-15 11:00:00,39.23,39.27,39.22,39.26,66500.0,29.1913,29.2211,29.1838,29.2136,66500.0
2011-04-15 11:05:00,39.25,39.27,39.24,39.25,57000.0,29.2062,29.2211,29.1987,29.2062,57000.0
2011-04-15 11:10:00,39.26,39.26,39.21,39.23,131700.0,29.2136,29.2136,29.1764,29.1913,131700.0
2011-04-15 11:15:00,39.23,39.25,39.22,39.24,20500.0,29.1913,29.2062,29.1838,29.1987,20500.0
2011-04-15 11:20:00,39.25,39.3,39.25,39.27,102700.0,29.2062,29.2434,29.2062,29.2211,102700.0
2011-04-15 11:25:00,39.28,39.31,39.26,39.31,94800.0,29.2285,29.2508,29.2136,29.2508,94800.0
2011-04-15 11:30:00,39.32,39.35,39.31,39.33,133000.0,29.2583,29.2806,29.2508,29.2657,133000.0
2011-04-15 11:35:00,39.33,39.36,39.3,39.3,25600.0,29.2657,29.288,29.2434,29.2434,25600.0
2011-04-15 11:40:00,39.3,39.32,39.28,39.28,83400.0,29.2434,29.2583,29.2285,29.2285,83400.0
2011-04-15 11:45:00,39.29,39.31,39.28,39.31,15700.0,29.2359,29.2508,29.2285,29.2508,15700.0
2011-04-15 11:50:00,39.31,39.32,39.3,39.32,8400.0,29.2508,29.2583,29.2434,29.2583,8400.0
2011-04-15 11:55:00,39.33,39.36,39.32,39.33,32900.0,29.2657,29.288,29.2583,29.2657,32900.0
2011-04-15 12:00:00,39.33,39.35,39.32,39.34,10900.0,29.2657,29.2806,29.2583,29.2731,10900.0
2011-04-15 12:05:00,39.35,39.37,39.34,39.37,40100.0,29.2806,29.2955,29.2731,29.2955,40100.0
2011-04-15 12:10:00,39.37,39.4,39.37,39.38,71500.0,29.2955,29.3178,29.2955,29.3029,71500.0
2011-04-15 12:15:00,39.38,39.4,39.36,39.36,35900.0,29.3029,29.3178,29.288,29.288,35900.0
2011-04-15 12:20:00,39.36,39.38,39.35,39.35,28900.0,29.288,29.3029,29.2806,29.2806,28900.0
2011-04-15 12:25:00,39.35,39.38,39.35,39.36,15300.0,29.2806,29.3029,29.2806,29.288,15300.0
2011-04-15 12:30:00,39.36,39.37,39.32,39.33,22700.0,29.288,29.2955,29.2583,29.2657,22700.0
2011-04-15 12:35:00,39.34,39.37,39.33,39.36,24200.0,29.2731,29.2955,29.2657,29.288,24200.0
2011-04-15 12:40:00,39.37,39.38,39.35,39.37,12400.0,29.2955,29.3029,29.2806,29.2955,12400.0
2011-04-15 12:45:00,39.38,39.42,39.38,39.39,26300.0,29.3029,29.3327,29.3029,29.3103,26300.0
2011-04-15 12:50:00,39.39,39.4,39.37,39.37,53500.0,29.3103,29.3178,29.2955,29.2955,53500.0
2011-04-15 12:55:00,39.37,39.4,39.36,39.39,35300.0,29.2955,29.3178,29.288,29.3103,35300.0
2011-04-15 13:00:00,39.39,39.4,39.37,39.37,32300.0,29.3103,29.3178,29.2955,29.2955,32300.0
2011-04-15 13:05:00,39.38,39.38,39.35,39.36,214800.0,29.3029,29.3029,29.2806,29.288,214800.0
2011-04-15 13:10:00,39.37,39.37,39.35,39.35,59000.0,29.2955,29.2955,29.2806,29.2806,59000.0
2011-04-15 13:15:00,39.35,39.37,39.35,39.35,127800.0,29.2806,29.2955,29.2806,29.2806,127800.0
2011-04-15 13:20:00,39.35,39.35,39.31,39.31,44600.0,29.2806,29.2806,29.2508,29.2508,44600.0
2011-04-15 13:25:00,39.32,39.33,39.28,39.29,248100.0,29.2583,29.2657,29.2285,29.2359,248100.0
2011-04-15 13:30:00,39.29,39.32,39.29,39.32,38100.0,29.2359,29.2583,29.2359,29.2583,38100.0
2011-04-15 13:35:00,39.32,39.34,39.31,39.33,43000.0,29.2583,29.2731,29.2508,29.2657,43000.0
2011-04-15 13:40:00,39.33,39.35,39.32,39.32,20500.0,29.2657,29.2806,29.2583,29.2583,20500.0
2011-04-15 13:45:00,39.33,39.36,39.33,39.36,21500.0,29.2657,29.288,29.2657,29.288,21500.0
2011-04-15 13:50:00,39.36,39.38,39.36,39.38,12500.0,29.288,29.3029,29.288,29.3029,12500.0
2011-04-15 13:55:00,39.38,39.39,39.35,39.36,22000.0,29.3029,29.3103,29.2806,29.288,22000.0
2011-04-15 14:00:00,39.37,39.39,39.36,39.37,25300.0,29.2955,29.3103,29.288,29.2955,25300.0
2011-04-15 14:05:00,39.36,39.38,39.36,39.38,24300.0,29.288,29.3029,29.288,29.3029,24300.0
2011-04-15 14:10:00,39.37,39.39,39.36,39.36,50400.0,29.2955,29.3103,29.288,29.288,50400.0
2011-04-15 14:15:00,39.36,39.38,39.36,39.38,9100.0,29.288,29.3029,29.288,29.3029,9100.0
2011-04-15 14:20:00,39.38,39.4,39.38,39.39,34900.0,29.3029,29.3178,29.3029,29.3103,34900.0
2011-04-15 14:25:00,39.39,39.4,39.36,39.38,21900.0,29.3103,29.3178,29.288,29.3029,21900.0
2011-04-15 14:30:00,39.38,39.41,39.37,39.41,45500.0,29.3029,29.3252,29.2955,29.3252,45500.0
2011-04-15 14:35:00,39.41,39.43,39.41,39.41,253400.0,29.3252,29.3401,29.3252,29.3252,253400.0
2011-04-15 14:40:00,39.4,39.42,39.4,39.41,13900.0,29.3178,29.3327,29.3178,29.3252,13900.0
2011-04-15 14:45:00,39.41,39.41,39.4,39.4,20600.0,29.3252,29.3252,29.3178,29.3178,20600.0
2011-04-15 14:50:00,39.39,39.4,39.39,39.4,24100.0,29.3103,29.3178,29.3103,29.3178,24100.0
2011-04-15 14:55:00,39.4,39.42,39.39,39.42,43500.0,29.3178,29.3327,29.3103,29.3327,43500.0
2011-04-15 15:00:00,39.42,39.43,39.4,39.4,230100.0,29.3327,29.3401,29.3178,29.3178,230100.0
2011-04-15 15:05:00,39.4,39.4,39.36,39.37,54800.0,29.3178,29.3178,29.288,29.2955,54800.0
2011-04-15 15:10:00,39.37,39.37,39.33,39.35,420100.0,29.2955,29.2955,29.2657,29.2806,420100.0
2011-04-15 15:15:00,39.35,39.35,39.3,39.34,255100.0,29.2806,29.2806,29.2434,29.2731,255100.0
2011-04-15 15:20:00,39.33,39.34,39.29,39.31,182700.0,29.2657,29.2731,29.2359,29.2508,182700.0
2011-04-15 15:25:00,39.33,39.34,39.3,39.33,118200.0,29.2657,29.2731,29.2434,29.2657,118200.0
2011-04-15 15:30:00,39.32,39.34,39.3,39.32,172300.0,29.2583,29.2731,29.2434,29.2583,172300.0
2011-04-15 15:35:00,39.33,39.35,39.3,39.35,203800.0,29.2657,29.2806,29.2434,29.2806,203800.0
2011-04-15 15:40:00,39.34,39.38,39.31,39.31,174300.0,29.2731,29.3029,29.2508,29.2508,174300.0
2011-04-15 15:45:00,39.31,39.33,39.28,39.3,497700.0,29.2508,29.2657,29.2285,29.2434,497700.0
2011-04-15 15:50:00,39.29,39.36,39.28,39.35,604000.0,29.2359,29.288,29.2285,29.2806,604000.0
2011-04-15 15:55:00,39.36,39.37,39.31,39.34,1143900.0,29.288,29.2955,29.2508,29.2731,1143900.0
2011-04-18 09:30:00,38.9,38.98,38.73,38.75,322800.0,28.9457,29.0053,28.8192,28.8341,322800.0
2011-04-18 09:35:00,38.75,38.9,38.72,38.9,181600.0,28.8341,28.9457,28.8118,28.9457,181600.0
2011-04-18 09:40:00,38.89,39.01,38.85,38.9,82800.0,28.9383,29.0276,28.9085,28.9457,82800.0
2011-04-18 09:45:00,38.9,39.01,38.89,38.92,100500.0,28.9457,29.0276,28.9383,28.9606,100500.0
2011-04-18 09:50:00,38.93,38.95,38.73,38.79,397600.0,28.9681,28.9829,28.8192,28.8639,397600.0
2011-04-18 09:55:00,38.79,38.82,38.74,38.75,87300.0,28.8639,28.8862,28.8267,28.8341,87300.0
2011-04-18 10:00:00,38.76,38.77,38.63,38.67,149100.0,28.8416,28.849,28.7448,28.7746,149100.0
2011-04-18 10:05:00,38.67,38.67,38.5,38.64,294600.0,28.7746,28.7746,28.6481,28.7523,294600.0
2011-04-18 10:10:00,38.63,38.65,38.52,38.52,263200.0,28.7448,28.7597,28.663,28.663,263200.0
2011-04-18 10:15:00,38.52,38.58,38.45,38.57,519000.0,28.663,28.7076,28.6109,28.7002,519000.0
2011-04-18 10:20:00,38.56,38.65,38.52,38.54,228300.0,28.6927,28.7597,28.663,28.6779,228300.0
2011-04-18 10:25:00,38.54,38.64,38.53,38.63,174100.0,28.6779,28.7523,28.6704,28.7448,174100.0
2011-04-18 10:30:00,38.63,38.66,38.59,38.61,108300.0,28.7448,28.7672,28.7151,28.7299,108300.0
2011-04-18 10:35:00,38.62,38.7,38.6,38.63,188600.0,28.7374,28.7969,28.7225,28.7448,188600.0
2011-04-18 10:40:00,38.64,38.67,38.58,38.59,230600.0,28.7523,28.7746,28.7076,28.7151,230600.0
2011-04-18 10:45:00,38.59,38.61,38.55,38.55,111100.0,28.7151,28.7299,28.6853,28.6853,111100.0
2011-04-18 10:50:00,38.55,38.63,38.54,38.63,91400.0,28.6853,28.7448,28.6779,28.7448,91400.0
2011-04-18 10:55:00,38.64,38.67,38.54,38.55,350600.0,28.7523,28.7746,28.6779,28.6853,350600.0
2011-04-18 11:00:00,38.55,38.56,38.46,38.46,145700.0,28.6853,28.6927,28.6183,28.6183,145700.0
2011-04-18 11:05:00,38.45,38.5,38.44,38.5,84200.0,28.6109,28.6481,28.6034,28.6481,84200.0
2011-04-18 11:10:00,38.5,38.62,38.49,38.57,76400.0,28.6481,28.7374,28.6407,28.7002,76400.0
2011-04-18 11:15:00,38.56,38.57,38.51,38.53,105900.0,28.6927,28.7002,28.6555,28.6704,105900.0
2011-04-18 11:20:00,38.54,38.59,38.54,38.58,120600.0,28.6779,28.7151,28.6779,28.7076,120600.0
2011-04-18 11:25:00,38.58,38.6,38.56,38.59,60300.0,28.7076,28.7225,28.6927,28.7151,60300.0
2011-04-18 11:30:00,38.59,38.64,38.57,38.63,75000.0,28.7151,28.7523,28.7002,28.7448,75000.0
2011-04-18 11:35:00,38.62,38.67,38.61,38.66,61400.0,28.7374,28.7746,28.7299,28.7672,61400.0
2011-04-18 11:40:00,38.66,38.68,38.64,38.66,262500.0,28.7672,28.782,28.7523,28.7672,262500.0
2011-04-18 11:45:00,38.66,38.7,38.65,38.69,61200.0,28.7672,28.7969,28.7597,28.7895,61200.0
2011-04-18 11:50:00,38.7,38.71,38.66,38.66,21000.0,28.7969,28.8044,28.7672,28.7672,21000.0
2011-04-18 11:55:00,38.68,38.68,38.61,38.63,60500.0,28.782,28.782,28.7299,28.7448,60500.0
2011-04-18 12:00:00,38.63,38.63,38.58,38.59,21900.0,28.7448,28.7448,28.7076,28.7151,21900.0
2011-04-18 12:05:00,38.59,38.66,38.59,38.64,33600.0,28.7151,28.7672,28.7151,28.7523,33600.0
2011-04-18 12:10:00,38.64,38.66,38.59,38.6,63800.0,28.7523,28.7672,28.7151,28.7225,63800.0
2011-04-18 12:15:00,38.59,38.63,38.59,38.61,9400.0,28.7151,28.7448,28.7151,28.7299,9400.0
2011-04-18 12:20:00,38.61,38.62,38.57,38.58,24200.0,28.7299,28.7374,28.7002,28.7076,24200.0
2011-04-18 12:25:00,38.58,38.63,38.58,38.62,37300.0,28.7076,28.7448,28.7076,28.7374,37300.0
2011-04-18 12:30:00,38.62,38.63,38.59,38.59,28600.0,28.7374,28.7448,28.7151,28.7151,28600.0
2011-04-18 12:35:00,38.6,38.62,38.59,38.61,9500.0,28.7225,28.7374,28.7151,28.7299,9500.0
2011-04-18 12:40:00,38.61,38.62,38.59,38.61,8600.0,28.7299,28.7374,28.7151,28.7299,8600.0
2011-04-18 12:45:00,38.6,38.6,38.57,38.58,8800.0,28.7225,28.7225,28.7002,28.7076,8800.0
2011-04-18 12:50:00,38.57,38.57,38.55,38.55,7500.0,28.7002,28.7002,28.6853,28.6853,7500.0
2011-04-18 12:55:00,38.56,38.6,38.56,38.59,27200.0,28.6927,28.7225,28.6927,28.7151,27200.0
2011-04-18 13:00:00,38.6,38.6,38.57,38.59,11900.0,28.7225,28.7225,28.7002,28.7151,11900.0
2011-04-18 13:05:00,38.58,38.6,38.57,38.57,17000.0,28.7076,28.7225,28.7002,28.7002,17000.0
2011-04-18 13:10:00,38.57,38.57,38.52,38.56,247100.0,28.7002,28.7002,28.663,28.6927,247100.0
2011-04-18 13:15:00,38.55,38.56,38.52,38.55,13700.0,28.6853,28.6927,28.663,28.6853,13700.0
2011-04-18 13:20:00,38.55,38.58,38.55,38.57,19200.0,28.6853,28.7076,28.6853,28.7002,19200.0
2011-04-18 13:25:00,38.56,38.57,38.55,38.55,16400.0,28.6927,28.7002,28.6853,28.6853,16400.0
2011-04-18 13:30:00,38.55,38.6,38.55,38.6,18000.0,28.6853,28.7225,28.6853,28.7225,18000.0
2011-04-18 13:35:00,38.6,38.62,38.58,38.59,45500.0,28.7225,28.7374,28.7076,28.7151,45500.0
2011-04-18 13:40:00,38.58,38.63,38.56,38.63,25300.0,28.7076,28.7448,28.6927,28.7448,25300.0
2011-04-18 13:45:00,38.63,38.64,38.61,38.64,32100.0,28.7448,28.7523,28.7299,28.7523,32100.0
2011-04-18 13:50:00,38.64,38.69,38.64,38.67,24000.0,28.7523,28.7895,28.7523,28.7746,24000.0
2011-04-18 13:55:00,38.68,38.7,38.67,38.69,39200.0,28.782,28.7969,28.7746,28.7895,39200.0
2011-04-18 14:00:00,38.69,38.7,38.66,38.68,32100.0,28.7895,28.7969,28.7672,28.782,32100.0
2011-04-18 14:05:00,38.68,38.71,38.68,38.71,26400.0,28.782,28.8044,28.782,28.8044,26400.0
2011-04-18 14:10:00,38.71,38.75,38.7,38.75,137500.0,28.8044,28.8341,28.7969,28.8341,137500.0
2011-04-18 14:15:00,38.75,38.75,38.71,38.73,93600.0,28.8341,28.8341,28.8044,28.8192,93600.0
2011-04-18 14:20:00,38.73,38.77,38.73,38.76,12200.0,28.8192,28.849,28.8192,28.8416,12200.0
2011-04-18 14:25:00,38.77,38.77,38.73,38.75,20800.0,28.849,28.849,28.8192,28.8341,20800.0
2011-04-18 14:30:00,38.76,38.77,38.73,38.74,17800.0,28.8416,28.849,28.8192,28.8267,17800.0
2011-04-18 14:35:00,38.74,38.81,38.73,38.81,185600.0,28.8267,28.8788,28.8192,28.8788,185600.0
2011-04-18 14:40:00,38.82,38.82,38.78,38.81,399400.0,28.8862,28.8862,28.8564,28.8788,399400.0
2011-04-18 14:45:00,38.81,38.86,38.8,38.83,304000.0,28.8788,28.916,28.8713,28.8936,304000.0
2011-04-18 14:50:00,38.83,38.87,38.82,38.82,71300.0,28.8936,28.9234,28.8862,28.8862,71300.0
2011-04-18 14:55:00,38.83,38.88,38.82,38.83,145000.0,28.8936,28.9309,28.8862,28.8936,145000.0
2011-04-18 15:00:00,38.83,38.86,38.77,38.78,368000.0,28.8936,28.916,28.849,28.8564,368000.0
2011-04-18 15:05:00,38.79,38.81,38.7,38.71,193300.0,28.8639,28.8788,28.7969,28.8044,193300.0
2011-04-18 15:10:00,38.71,38.78,38.7,38.78,77000.0,28.8044,28.8564,28.7969,28.8564,77000.0
2011-04-18 15:15:00,38.78,38.86,38.77,38.85,151300.0,28.8564,28.916,28.849,28.9085,151300.0
2011-04-18 15:20:00,38.85,38.88,38.8,38.81,97500.0,28.9085,28.9309,28.8713,28.8788,97500.0
2011-04-18 15:25:00,38.81,38.83,38.79,38.82,74700.0,28.8788,28.8936,28.8639,28.8862,74700.0
2011-04-18 15:30:00,38.82,38.88,38.81,38.86,71200.0,28.8862,28.9309,28.8788,28.916,71200.0
2011-04-18 15:35:00,38.86,38.87,38.81,38.82,244800.0,28.916,28.9234,28.8788,28.8862,244800.0
2011-04-18 15:40:00,38.82,38.84,38.78,38.78,147500.0,28.8862,28.9011,28.8564,28.8564,147500.0
2011-04-18 15:45:00,38.79,38.82,38.76,38.8,210800.0,28.8639,28.8862,28.8416,28.8713,210800.0
2011-04-18 15:50:00,38.8,38.83,38.77,38.8,289600.0,28.8713,28.8936,28.849,28.8713,289600.0
2011-04-18 15:55:00,38.81,38.88,38.8,38.82,510700.0,28.8788,28.9309,28.8713,28.8862,510700.0
2011-04-19 09:30:00,38.97,39.1,38.93,39.08,547700.0,28.9978,29.0946,28.9681,29.0797,547700.0
2011-04-19 09:35:00,39.08,39.18,39.08,39.16,518900.0,29.0797,29.1541,29.0797,29.1392,518900.0
2011-04-19 09:40:00,39.16,39.25,39.15,39.19,342800.0,29.1392,29.2062,29.1318,29.1615,342800.0
2011-04-19 09:45:00,39.2,39.21,39.12,39.14,101000.0,29.169,29.1764,29.1094,29.1243,101000.0
2011-04-19 09:50:00,39.14,39.15,39.06,39.11,213200.0,29.1243,29.1318,29.0648,29.102,213200.0
2011-04-19 09:55:00,39.11,39.18,39.07,39.16,708300.0,29.102,29.1541,29.0722,29.1392,708300.0
2011-04-19 10:00:00,39.16,39.16,39.08,39.14,212300.0,29.1392,29.1392,29.0797,29.1243,212300.0
2011-04-19 10:05:00,39.13,39.18,39.1,39.12,90600.0,29.1169,29.1541,29.0946,29.1094,90600.0
2011-04-19 10:10:00,39.12,39.18,39.11,39.12,98200.0,29.1094,29.1541,29.102,29.1094,98200.0
2011-04-19 10:15:00,39.12,39.21,39.12,39.19,129900.0,29.1094,29.1764,29.1094,29.1615,129900.0
2011-04-19 10:20:00,39.19,39.22,39.16,39.19,74000.0,29.1615,29.1838,29.1392,29.1615,74000.0
2011-04-19 10:25:00,39.18,39.23,39.15,39.23,181800.0,29.1541,29.1913,29.1318,29.1913,181800.0
2011-04-19 10:30:00,39.23,39.23,39.14,39.15,699800.0,29.1913,29.1913,29.1243,29.1318,699800.0
2011-04-19 10:35:00,39.15,39.18,39.1,39.11,176600.0,29.1318,29.1541,29.0946,29.102,176600.0
2011-04-19 10:40:00,39.11,39.13,39.08,39.12,193200.0,29.102,29.1169,29.0797,29.1094,193200.0
2011-04-19 10:45:00,39.13,39.14,39.06,39.09,175500.0,29.1169,29.1243,29.0648,29.0871,175500.0
2011-04-19 10:50:00,39.1,39.13,39.09,39.13,78300.0,29.0946,29.1169,29.0871,29.1169,78300.0
2011-04-19 10:55:00,39.13,39.16,39.1,39.11,158400.0,29.1169,29.1392,29.0946,29.102,158400.0
2011-04-19 11:00:00,39.1,39.1,39.03,39.05,700200.0,29.0946,29.0946,29.0425,29.0574,700200.0
2011-04-19 11:05:00,39.06,39.13,39.04,39.11,242900.0,29.0648,29.1169,29.0499,29.102,242900.0
2011-04-19 11:10:00,39.12,39.12,39.05,39.08,116500.0,29.1094,29.1094,29.0574,29.0797,116500.0
2011-04-19 11:15:00,39.08,39.11,39.06,39.07,38200.0,29.0797,29.102,29.0648,29.0722,38200.0
2011-04-19 11:20:00,39.07,39.08,39.02,39.04,162900.0,29.0722,29.0797,29.035,29.0499,162900.0
2011-04-19 11:25:00,39.04,39.05,39.0,39.02,173400.0,29.0499,29.0574,29.0201,29.035,173400.0
2011-04-19 11:30:00,39.02,39.05,39.0,39.05,55400.0,29.035,29.0574,29.0201,29.0574,55400.0
2011-04-19 11:35:00,39.05,39.09,39.04,39.05,29700.0,29.0574,29.0871,29.0499,29.0574,29700.0
2011-04-19 11:40:00,39.05,39.08,39.03,39.08,28600.0,29.0574,29.0797,29.0425,29.0797,28600.0
2011-04-19 11:45:00,39.08,39.1,39.05,39.06,15500.0,29.0797,29.0946,29.0574,29.0648,15500.0
2011-04-19 11:50:00,39.06,39.13,39.06,39.13,55200.0,29.0648,29.1169,29.0648,29.1169,55200.0
2011-04-19 11:55:00,39.14,39.15,39.12,39.14,29900.0,29.1243,29.1318,29.1094,29.1243,29900.0
2011-04-19 12:00:00,39.14,39.16,39.11,39.15,19900.0,29.1243,29.1392,29.102,29.1318,19900.0
2011-04-19 12:05:00,39.15,39.16,39.14,39.16,24000.0,29.1318,29.1392,29.1243,29.1392,24000.0
2011-04-19 12:10:00,39.16,39.24,39.14,39.23,267800.0,29.1392,29.1987,29.1243,29.1913,267800.0
2011-04-19 12:15:00,39.23,39.23,39.19,39.21,69800.0,29.1913,29.1913,29.1615,29.1764,69800.0
2011-04-19 12:20:00,39.2,39.2,39.15,39.15,10300.0,29.169,29.169,29.1318,29.1318,10300.0
2011-04-19 12:25:00,39.15,39.15,39.07,39.1,378300.0,29.1318,29.1318,29.0722,29.0946,378300.0
2011-04-19 12:30:00,39.11,39.13,39.08,39.13,34400.0,29.102,29.1169,29.0797,29.1169,34400.0
2011-04-19 12:35:00,39.13,39.14,39.11,39.14,23200.0,29.1169,29.1243,29.102,29.1243,23200.0
2011-04-19 12:40:00,39.15,39.15,39.12,39.14,21000.0,29.1318,29.1318,29.1094,29.1243,21000.0
2011-04-19 12:45:00,39.14,39.17,39.12,39.12,72500.0,29.1243,29.1466,29.1094,29.1094,72500.0
2011-04-19 12:50:00,39.12,39.18,39.12,39.16,201400.0,29.1094,29.1541,29.1094,29.1392,201400.0
2011-04-19 12:55:00,39.17,39.19,39.16,39.17,265800.0,29.1466,29.1615,29.1392,29.1466,265800.0
2011-04-19 13:00:00,39.18,39.24,39.18,39.22,47900.0,29.1541,29.1987,29.1541,29.1838,47900.0
2011-04-19 13:05:00,39.22,39.25,39.22,39.24,29600.0,29.1838,29.2062,29.1838,29.1987,29600.0
2011-04-19 13:10:00,39.23,39.29,39.22,39.29,37800.0,29.1913,29.2359,29.1838,29.2359,37800.0
2011-04-19 13:15:00,39.29,39.33,39.29,39.31,263100.0,29.2359,29.2657,29.2359,29.2508,263100.0
2011-04-19 13:20:00,39.32,39.34,39.3,39.31,283000.0,29.2583,29.2731,29.2434,29.2508,283000.0
2011-04-19 13:25:00,39.32,39.33,39.3,39.3,38000.0,29.2583,29.2657,29.2434,29.2434,38000.0
2011-04-19 13:30:00,39.3,39.33,39.3,39.32,49800.0,29.2434,29.2657,29.2434,29.2583,49800.0
2011-04-19 13:35:00,39.32,39.34,39.31,39.33,12400.0,29.2583,29.2731,29.2508,29.2657,12400.0
2011-04-19 13:40:00,39.34,39.4,39.34,39.37,83900.0,29.2731,29.3178,29.2731,29.2955,83900.0
2011-04-19 13:45:00,39.37,39.4,39.34,39.4,116700.0,29.2955,29.3178,29.2731,29.3178,116700.0
2011-04-19 13:50:00,39.41,39.42,39.38,39.38,32200.0,29.3252,29.3327,29.3029,29.3029,32200.0
2011-04-19 13:55:00,39.39,39.4,39.38,39.4,14800.0,29.3103,29.3178,29.3029,29.3178,14800.0
2011-04-19 14:00:00,39.39,39.42,39.35,39.36,283200.0,29.3103,29.3327,29.2806,29.288,283200.0
2011-04-19 14:05:00,39.36,39.39,39.35,39.39,21200.0,29.288,29.3103,29.2806,29.3103,21200.0
2011-04-19 14:10:00,39.39,39.43,39.38,39.42,45200.0,29.3103,29.3401,29.3029,29.3327,45200.0
2011-04-19 14:15:00,39.42,39.47,39.41,39.47,46600.0,29.3327,29.3699,29.3252,29.3699,46600.0
2011-04-19 14:20:00,39.46,39.46,39.43,39.44,30600.0,29.3624,29.3624,29.3401,29.3476,30600.0
2011-04-19 14:25:00,39.44,39.44,39.39,39.39,26100.0,29.3476,29.3476,29.3103,29.3103,26100.0
2011-04-19 14:30:00,39.4,39.42,39.37,39.41,58500.0,29.3178,29.3327,29.2955,29.3252,58500.0
2011-04-19 14:35:00,39.41,39.42,39.4,39.42,17100.0,29.3252,29.3327,29.3178,29.3327,17100.0
2011-04-19 14:40:00,39.42,39.47,39.41,39.47,18700.0,29.3327,29.3699,29.3252,29.3699,18700.0
2011-04-19 14:45:00,39.47,39.47,39.41,39.41,40300.0,29.3699,29.3699,29.3252,29.3252,40300.0
2011-04-19 14:50:00,39.42,39.42,39.4,39.42,38300.0,29.3327,29.3327,29.3178,29.3327,38300.0
2011-04-19 14:55:00,39.41,39.44,39.41,39.42,62900.0,29.3252,29.3476,29.3252,29.3327,62900.0
2011-04-19 15:00:00,39.42,39.48,39.41,39.46,113200.0,29.3327,29.3773,29.3252,29.3624,113200.0
2011-04-19 15:05:00,39.46,39.52,39.45,39.52,424900.0,29.3624,29.4071,29.355,29.4071,424900.0
2011-04-19 15:10:00,39.52,39.53,39.5,39.53,225800.0,29.4071,29.4145,29.3922,29.4145,225800.0
2011-04-19 15:15:00,39.53,39.54,39.52,39.53,129500.0,29.4145,29.422,29.4071,29.4145,129500.0
2011-04-19 15:20:00,39.54,39.54,39.49,39.5,103300.0,29.422,29.422,29.3848,29.3922,103300.0
2011-04-19 15:25:00,39.49,39.51,39.47,39.47,88200.0,29.3848,29.3996,29.3699,29.3699,88200.0
2011-04-19 15:30:00,39.47,39.48,39.44,39.45,174100.0,29.3699,29.3773,29.3476,29.355,174100.0
2011-04-19 15:35:00,39.45,39.49,39.44,39.48,94900.0,29.355,29.3848,29.3476,29.3773,94900.0
2011-04-19 15:40:00,39.48,39.49,39.44,39.44,312900.0,29.3773,29.3848,29.3476,29.3476,312900.0
2011-04-19 15:45:00,39.44,39.46,39.43,39.45,574300.0,29.3476,29.3624,29.3401,29.355,574300.0
2011-04-19 15:50:00,39.45,39.51,39.44,39.47,530300.0,29.355,29.3996,29.3476,29.3699,530300.0
2011-04-19 15:55:00,39.48,39.52,39.48,39.5,1043900.0,29.3773,29.4071,29.3773,29.3922,1043900.0
2011-04-20 09:30:00,40.17,40.28,40.17,40.25,343600.0,29.8908,29.9726,29.8908,29.9503,343600.0
2011-04-20 09:35:00,40.26,40.26,40.11,40.17,293900.0,29.9577,29.9577,29.8461,29.8908,293900.0
2011-04-20 09:40:00,40.17,40.2,40.15,40.17,379800.0,29.8908,29.9131,29.8759,29.8908,379800.0
2011-04-20 09:45:00,40.17,40.22,40.16,40.18,174200.0,29.8908,29.928,29.8833,29.8982,174200.0
2011-04-20 09:50:00,40.18,40.19,40.02,40.05,320600.0,29.8982,29.9056,29.7791,29.8015,320600.0
2011-04-20 09:55:00,40.05,40.09,40.03,40.05,307100.0,29.8015,29.8312,29.7866,29.8015,307100.0
2011-04-20 10:00:00,40.05,40.17,40.04,40.09,373000.0,29.8015,29.8908,29.794,29.8312,373000.0
2011-04-20 10:05:00,40.1,40.22,40.1,40.2,181300.0,29.8387,29.928,29.8387,29.9131,181300.0
2011-04-20 10:10:00,40.2,40.25,40.18,40.22,377100.0,29.9131,29.9503,29.8982,29.928,377100.0
2011-04-20 10:15:00,40.22,40.3,40.22,40.23,125400.0,29.928,29.9875,29.928,29.9354,125400.0
2011-04-20 10:20:00,40.23,40.26,40.22,40.24,92600.0,29.9354,29.9577,29.928,29.9428,92600.0
2011-04-20 10:25:00,40.25,40.29,40.24,40.25,50900.0,29.9503,29.98,29.9428,29.9503,50900.0
2011-04-20 10:30:00,40.26,40.27,40.23,40.27,117100.0,29.9577,29.9652,29.9354,29.9652,117100.0
2011-04-20 10:35:00,40.27,40.28,40.21,40.24,58100.0,29.9652,29.9726,29.9205,29.9428,58100.0
2011-04-20 10:40:00,40.24,40.25,40.2,40.2,20500.0,29.9428,29.9503,29.9131,29.9131,20500.0
2011-04-20 10:45:00,40.2,40.23,40.19,40.21,25200.0,29.9131,29.9354,29.9056,29.9205,25200.0
2011-04-20 10:50:00,40.21,40.25,40.2,40.23,52800.0,29.9205,29.9503,29.9131,29.9354,52800.0
2011-04-20 10:55:00,40.23,40.3,40.23,40.25,190200.0,29.9354,29.9875,29.9354,29.9503,190200.0
2011-04-20 11:00:00,40.26,40.26,40.23,40.23,485000.0,29.9577,29.9577,29.9354,29.9354,485000.0
2011-04-20 11:05:00,40.23,40.24,40.19,40.19,29900.0,29.9354,29.9428,29.9056,29.9056,29900.0
2011-04-20 11:10:00,40.19,40.2,40.14,40.16,57100.0,29.9056,29.9131,29.8684,29.8833,57100.0
2011-04-20 11:15:00,40.17,40.18,40.13,40.13,33300.0,29.8908,29.8982,29.861,29.861,33300.0
2011-04-20 11:20:00,40.13,40.13,40.07,40.07,136600.0,29.861,29.861,29.8163,29.8163,136600.0
2011-04-20 11:25:00,40.07,40.13,40.05,40.12,297800.0,29.8163,29.861,29.8015,29.8535,297800.0
2011-04-20 11:30:00,40.12,40.14,40.09,40.1,44100.0,29.8535,29.8684,29.8312,29.8387,44100.0
2011-04-20 11:35:00,40.1,40.1,40.04,40.06,46400.0,29.8387,29.8387,29.794,29.8089,46400.0
2011-04-20 11:40:00,40.06,40.08,40.05,40.05,110600.0,29.8089,29.8238,29.8015,29.8015,110600.0
2011-04-20 11:45:00,40.06,40.09,40.05,40.08,84900.0,29.8089,29.8312,29.8015,29.8238,84900.0
2011-04-20 11:50:00,40.09,40.11,40.07,40.09,51500.0,29.8312,29.8461,29.8163,29.8312,51500.0
2011-04-20 11:55:00,40.09,40.1,40.06,40.06,43400.0,29.8312,29.8387,29.8089,29.8089,43400.0
2011-04-20 12:00:00,40.07,40.09,40.06,40.06,39600.0,29.8163,29.8312,29.8089,29.8089,39600.0
2011-04-20 12:05:00,40.05,40.09,40.05,40.05,63500.0,29.8015,29.8312,29.8015,29.8015,63500.0
2011-04-20 12:10:00,40.05,40.06,40.0,40.02,29900.0,29.8015,29.8089,29.7643,29.7791,29900.0
2011-04-20 12:15:00,40.01,40.02,40.0,40.0,21600.0,29.7717,29.7791,29.7643,29.7643,21600.0
2011-04-20 12:20:00,39.99,40.0,39.98,39.99,85000.0,29.7568,29.7643,29.7494,29.7568,85000.0
2011-04-20 12:25:00,39.99,40.02,39.95,39.95,106600.0,29.7568,29.7791,29.727,29.727,106600.0
2011-04-20 12:30:00,39.95,40.02,39.94,39.99,142000.0,29.727,29.7791,29.7196,29.7568,142000.0
2011-04-20 12:35:00,40.0,40.02,39.99,40.02,33400.0,29.7643,29.7791,29.7568,29.7791,33400.0
2011-04-20 12:40:00,40.02,40.04,40.0,40.02,38000.0,29.7791,29.794,29.7643,29.7791,38000.0
2011-04-20 12:45:00,40.01,40.04,39.96,39.96,43900.0,29.7717,29.794,29.7345,29.7345,43900.0
2011-04-20 12:50:00,39.96,39.99,39.96,39.98,21800.0,29.7345,29.7568,29.7345,29.7494,21800.0
2011-04-20 12:55:00,39.98,39.99,39.95,39.95,36400.0,29.7494,29.7568,29.727,29.727,36400.0
2011-04-20 13:00:00,39.95,39.95,39.89,39.92,294900.0,29.727,29.727,29.6824,29.7047,294900.0
2011-04-20 13:05:00,39.92,39.95,39.91,39.92,22200.0,29.7047,29.727,29.6973,29.7047,22200.0
2011-04-20 13:10:00,39.92,39.94,39.9,39.9,41500.0,29.7047,29.7196,29.6898,29.6898,41500.0
2011-04-20 13:15:00,39.9,39.93,39.9,39.92,243600.0,29.6898,29.7122,29.6898,29.7047,243600.0
2011-04-20 13:20:00,39.92,39.93,39.9,39.92,38600.0,29.7047,29.7122,29.6898,29.7047,38600.0
2011-04-20 13:25:00,39.92,39.97,39.92,39.97,53600.0,29.7047,29.7419,29.7047,29.7419,53600.0
2011-04-20 13:30:00,39.97,39.98,39.95,39.96,18500.0,29.7419,29.7494,29.727,29.7345,18500.0
2011-04-20 13:35:00,39.96,39.97,39.95,39.96,10700.0,29.7345,29.7419,29.727,29.7345,10700.0
2011-04-20 13:40:00,39.96,39.97,39.95,39.97,136900.0,29.7345,29.7419,29.727,29.7419,136900.0
2011-04-20 13:45:00,39.97,39.98,39.96,39.98,17000.0,29.7419,29.7494,29.7345,29.7494,17000.0
2011-04-20 13:50:00,39.98,40.05,39.98,40.03,224000.0,29.7494,29.8015,29.7494,29.7866,224000.0
2011-04-20 13:55:00,40.03,40.04,40.0,40.0,142800.0,29.7866,29.794,29.7643,29.7643,142800.0
2011-04-20 14:00:00,39.99,40.0,39.97,39.98,39200.0,29.7568,29.7643,29.7419,29.7494,39200.0
2011-04-20 14:05:00,39.98,39.98,39.93,39.94,21500.0,29.7494,29.7494,29.7122,29.7196,21500.0
2011-04-20 14:10:00,39.95,40.0,39.94,39.98,29200.0,29.727,29.7643,29.7196,29.7494,29200.0
2011-04-20 14:15:00,39.99,40.03,39.98,40.03,11900.0,29.7568,29.7866,29.7494,29.7866,11900.0
2011-04-20 14:20:00,40.02,40.02,39.98,39.98,29000.0,29.7791,29.7791,29.7494,29.7494,29000.0
2011-04-20 14:25:00,39.98,40.01,39.98,39.99,25700.0,29.7494,29.7717,29.7494,29.7568,25700.0
2011-04-20 14:30:00,39.99,39.99,39.97,39.99,11800.0,29.7568,29.7568,29.7419,29.7568,11800.0
2011-04-20 14:35:00,39.99,40.01,39.99,39.99,35000.0,29.7568,29.7717,29.7568,29.7568,35000.0
2011-04-20 14:40:00,40.0,40.03,40.0,40.0,155300.0,29.7643,29.7866,29.7643,29.7643,155300.0
2011-04-20 14:45:00,40.01,40.04,40.01,40.04,144600.0,29.7717,29.794,29.7717,29.794,144600.0
2011-04-20 14:50:00,40.03,40.04,40.02,40.03,28100.0,29.7866,29.794,29.7791,29.7866,28100.0
2011-04-20 14:55:00,40.03,40.04,40.0,40.01,73200.0,29.7866,29.794,29.7643,29.7717,73200.0
2011-04-20 15:00:00,40.01,40.01,39.98,39.98,131400.0,29.7717,29.7717,29.7494,29.7494,131400.0
2011-04-20 15:05:00,39.99,40.0,39.96,39.99,41400.0,29.7568,29.7643,29.7345,29.7568,41400.0
2011-04-20 15:10:00,39.99,40.01,39.97,40.0,109200.0,29.7568,29.7717,29.7419,29.7643,109200.0
2011-04-20 15:15:00,40.0,40.02,39.98,40.0,116100.0,29.7643,29.7791,29.7494,29.7643,116100.0
2011-04-20 15:20:00,40.0,40.01,39.97,40.0,73000.0,29.7643,29.7717,29.7419,29.7643,73000.0
2011-04-20 15:25:00,40.0,40.02,39.98,40.02,73100.0,29.7643,29.7791,29.7494,29.7791,73100.0
2011-04-20 15:30:00,40.02,40.02,39.99,40.0,65800.0,29.7791,29.7791,29.7568,29.7643,65800.0
2011-04-20 15:35:00,40.0,40.02,39.99,40.01,613800.0,29.7643,29.7791,29.7568,29.7717,613800.0
2011-04-20 15:40:00,40.01,40.04,40.0,40.02,140700.0,29.7717,29.794,29.7643,29.7791,140700.0
2011-04-20 15:45:00,40.02,40.05,39.99,40.0,1095200.0,29.7791,29.8015,29.7568,29.7643,1095200.0
2011-04-20 15:50:00,40.0,40.01,39.96,39.96,226900.0,29.7643,29.7717,29.7345,29.7345,226900.0
2011-04-20 15:55:00,39.97,40.0,39.96,40.0,531000.0,29.7419,29.7643,29.7345,29.7643,531000.0
2011-04-21 09:30:00,40.24,40.25,40.13,40.18,135100.0,29.9428,29.9503,29.861,29.8982,135100.0
2011-04-21 09:35:00,40.17,40.25,40.15,40.24,115000.0,29.8908,29.9503,29.8759,29.9428,115000.0
2011-04-21 09:40:00,40.24,40.26,40.18,40.19,121100.0,29.9428,29.9577,29.8982,29.9056,121100.0
2011-04-21 09:45:00,40.19,40.2,40.16,40.19,134700.0,29.9056,29.9131,29.8833,29.9056,134700.0
2011-04-21 09:50:00,40.19,40.28,40.18,40.24,60200.0,29.9056,29.9726,29.8982,29.9428,60200.0
2011-04-21 09:55:00,40.25,40.28,40.2,40.27,161400.0,29.9503,29.9726,29.9131,29.9652,161400.0
2011-04-21 10:00:00,40.25,40.26,40.11,40.18,771100.0,29.9503,29.9577,29.8461,29.8982,771100.0
2011-04-21 10:05:00,40.17,40.22,40.13,40.22,337400.0,29.8908,29.928,29.861,29.928,337400.0
2011-04-21 10:10:00,40.22,40.23,40.16,40.16,55400.0,29.928,29.9354,29.8833,29.8833,55400.0
2011-04-21 10:15:00,40.16,40.18,40.13,40.18,46500.0,29.8833,29.8982,29.861,29.8982,46500.0
2011-04-21 10:20:00,40.19,40.23,40.19,40.19,38200.0,29.9056,29.9354,29.9056,29.9056,38200.0
2011-04-21 10:25:00,40.2,40.21,40.14,40.16,47900.0,29.9131,29.9205,29.8684,29.8833,47900.0
2011-04-21 10:30:00,40.16,40.2,40.14,40.16,91900.0,29.8833,29.9131,29.8684,29.8833,91900.0
2011-04-21 10:35:00,40.14,40.17,40.13,40.16,45700.0,29.8684,29.8908,29.861,29.8833,45700.0
2011-04-21 10:40:00,40.15,40.23,40.14,40.22,292800.0,29.8759,29.9354,29.8684,29.928,292800.0
2011-04-21 10:45:00,40.22,40.25,40.22,40.22,34800.0,29.928,29.9503,29.928,29.928,34800.0
2011-04-21 10:50:00,40.23,40.27,40.22,40.27,66100.0,29.9354,29.9652,29.928,29.9652,66100.0
2011-04-21 10:55:00,40.28,40.33,40.25,40.28,68600.0,29.9726,30.0098,29.9503,29.9726,68600.0
2011-04-21 11:00:00,40.28,40.3,40.27,40.29,19900.0,29.9726,29.9875,29.9652,29.98,19900.0
2011-04-21 11:05:00,40.29,40.32,40.27,40.3,16100.0,29.98,30.0024,29.9652,29.9875,16100.0
2011-04-21 11:10:00,40.29,40.29,40.27,40.29,21100.0,29.98,29.98,29.9652,29.98,21100.0
2011-04-21 11:15:00,40.28,40.3,40.27,40.27,31300.0,29.9726,29.9875,29.9652,29.9652,31300.0
2011-04-21 11:20:00,40.28,40.29,40.27,40.27,20800.0,29.9726,29.98,29.9652,29.9652,20800.0
2011-04-21 11:25:00,40.27,40.33,40.27,40.33,28300.0,29.9652,30.0098,29.9652,30.0098,28300.0
2011-04-21 11:30:00,40.34,40.37,40.33,40.33,87500.0,30.0172,30.0396,30.0098,30.0098,87500.0
2011-04-21 11:35:00,40.33,40.34,40.32,40.33,24600.0,30.0098,30.0172,30.0024,30.0098,24600.0
2011-04-21 11:40:00,40.33,40.37,40.32,40.33,233100.0,30.0098,30.0396,30.0024,30.0098,233100.0
2011-04-21 11:45:00,40.33,40.34,40.31,40.34,34100.0,30.0098,30.0172,29.9949,30.0172,34100.0
2011-04-21 11:50:00,40.34,40.34,40.29,40.32,41600.0,30.0172,30.0172,29.98,30.0024,41600.0
2011-04-21 11:55:00,40.33,40.33,40.29,40.31,32300.0,30.0098,30.0098,29.98,29.9949,32300.0
2011-04-21 12:00:00,40.32,40.32,40.29,40.31,8100.0,30.0024,30.0024,29.98,29.9949,8100.0
2011-04-21 12:05:00,40.31,40.32,40.3,40.3,5800.0,29.9949,30.0024,29.9875,29.9875,5800.0
2011-04-21 12:10:00,40.29,40.3,40.28,40.28,4300.0,29.98,29.9875,29.9726,29.9726,4300.0
2011-04-21 12:15:00,40.28,40.3,40.25,40.26,13000.0,29.9726,29.9875,29.9503,29.9577,13000.0
2011-04-21 12:20:00,40.26,40.3,40.26,40.3,22800.0,29.9577,29.9875,29.9577,29.9875,22800.0
2011-04-21 12:25:00,40.29,40.3,40.27,40.27,6400.0,29.98,29.9875,29.9652,29.9652,6400.0
2011-04-21 12:30:00,40.27,40.29,40.26,40.29,5500.0,29.9652,29.98,29.9577,29.98,5500.0
2011-04-21 12:35:00,40.29,40.32,40.28,40.31,24400.0,29.98,30.0024,29.9726,29.9949,24400.0
2011-04-21 12:40:00,40.31,40.37,40.31,40.35,292200.0,29.9949,30.0396,29.9949,30.0247,292200.0
2011-04-21 12:45:00,40.34,40.37,40.33,40.34,25400.0,30.0172,30.0396,30.0098,30.0172,25400.0
2011-04-21 12:50:00,40.34,40.35,40.33,40.35,14500.0,30.0172,30.0247,30.0098,30.0247,14500.0
2011-04-21 12:55:00,40.36,40.37,40.35,40.35,13500.0,30.0321,30.0396,30.0247,30.0247,13500.0
2011-04-21 13:00:00,40.35,40.36,40.34,40.34,7000.0,30.0247,30.0321,30.0172,30.0172,7000.0
2011-04-21 13:05:00,40.34,40.36,40.34,40.34,21900.0,30.0172,30.0321,30.0172,30.0172,21900.0
2011-04-21 13:10:00,40.35,40.38,40.34,40.35,25700.0,30.0247,30.047,30.0172,30.0247,25700.0
2011-04-21 13:15:00,40.35,40.38,40.34,40.34,54400.0,30.0247,30.047,30.0172,30.0172,54400.0
2011-04-21 13:20:00,40.34,40.35,40.33,40.33,47000.0,30.0172,30.0247,30.0098,30.0098,47000.0
2011-04-21 13:25:00,40.33,40.37,40.32,40.36,89500.0,30.0098,30.0396,30.0024,30.0321,89500.0
2011-04-21 13:30:00,40.36,40.37,40.33,40.34,70200.0,30.0321,30.0396,30.0098,30.0172,70200.0
2011-04-21 13:35:00,40.34,40.36,40.33,40.34,40400.0,30.0172,30.0321,30.0098,30.0172,40400.0
2011-04-21 13:40:00,40.33,40.36,40.33,40.34,27800.0,30.0098,30.0321,30.0098,30.0172,27800.0
2011-04-21 13:45:00,40.35,40.36,40.33,40.35,16600.0,30.0247,30.0321,30.0098,30.0247,16600.0
2011-04-21 13:50:00,40.35,40.36,40.33,40.35,60800.0,30.0247,30.0321,30.0098,30.0247,60800.0
2011-04-21 13:55:00,40.36,40.36,40.34,40.34,51400.0,30.0321,30.0321,30.0172,30.0172,51400.0
2011-04-21 14:00:00,40.33,40.34,40.31,40.32,43100.0,30.0098,30.0172,29.9949,30.0024,43100.0
2011-04-21 14:05:00,40.32,40.33,40.3,40.32,25800.0,30.0024,30.0098,29.9875,30.0024,25800.0
2011-04-21 14:10:00,40.33,40.33,40.31,40.32,20800.0,30.0098,30.0098,29.9949,30.0024,20800.0
2011-04-21 14:15:00,40.32,40.33,40.31,40.32,29800.0,30.0024,30.0098,29.9949,30.0024,29800.0
2011-04-21 14:20:00,40.33,40.34,40.32,40.33,16500.0,30.0098,30.0172,30.0024,30.0098,16500.0
2011-04-21 14:25:00,40.33,40.35,40.33,40.34,24500.0,30.0098,30.0247,30.0098,30.0172,24500.0
2011-04-21 14:30:00,40.35,40.36,40.35,40.36,12800.0,30.0247,30.0321,30.0247,30.0321,12800.0
2011-04-21 14:35:00,40.36,40.38,40.36,40.38,42100.0,30.0321,30.047,30.0321,30.047,42100.0
2011-04-21 14:40:00,40.37,40.39,40.36,40.38,188600.0,30.0396,30.0545,30.0321,30.047,188600.0
2011-04-21 14:45:00,40.37,40.38,40.37,40.38,8400.0,30.0396,30.047,30.0396,30.047,8400.0
2011-04-21 14:50:00,40.38,40.4,40.38,40.38,28100.0,30.047,30.0619,30.047,30.047,28100.0
2011-04-21 14:55:00,40.39,40.4,40.35,40.37,62500.0,30.0545,30.0619,30.0247,30.0396,62500.0
2011-04-21 15:00:00,40.36,40.39,40.36,40.38,39200.0,30.0321,30.0545,30.0321,30.047,39200.0
2011-04-21 15:05:00,40.38,40.39,40.38,40.39,39800.0,30.047,30.0545,30.047,30.0545,39800.0
2011-04-21 15:10:00,40.38,40.4,40.38,40.39,392100.0,30.047,30.0619,30.047,30.0545,392100.0
2011-04-21 15:15:00,40.39,40.41,40.37,40.38,223300.0,30.0545,30.0693,30.0396,30.047,223300.0
2011-04-21 15:20:00,40.38,40.39,40.37,40.38,33700.0,30.047,30.0545,30.0396,30.047,33700.0
2011-04-21 15:25:00,40.38,40.39,40.36,40.36,32200.0,30.047,30.0545,30.0321,30.0321,32200.0
2011-04-21 15:30:00,40.37,40.39,40.35,40.39,332300.0,30.0396,30.0545,30.0247,30.0545,332300.0
2011-04-21 15:35:00,40.39,40.41,40.38,40.39,117500.0,30.0545,30.0693,30.047,30.0545,117500.0
2011-04-21 15:40:00,40.39,40.42,40.38,40.41,155200.0,30.0545,30.0768,30.047,30.0693,155200.0
2011-04-21 15:45:00,40.41,40.43,40.39,40.4,320000.0,30.0693,30.0842,30.0545,30.0619,320000.0
2011-04-21 15:50:00,40.4,40.42,40.4,40.41,254300.0,30.0619,30.0768,30.0619,30.0693,254300.0
2011-04-21 15:55:00,40.41,40.44,40.41,40.43,436500.0,30.0693,30.0917,30.0693,30.0842,436500.0
2011-04-25 09:30:00,40.34,40.46,40.34,40.44,128800.0,30.0172,30.1065,30.0172,30.0917,128800.0
2011-04-25 09:35:00,40.44,40.49,40.43,40.43,93700.0,30.0917,30.1289,30.0842,30.0842,93700.0
2011-04-25 09:40:00,40.44,40.44,40.31,40.32,219100.0,30.0917,30.0917,29.9949,30.0024,219100.0
2011-04-25 09:45:00,40.32,40.42,40.32,40.41,265000.0,30.0024,30.0768,30.0024,30.0693,265000.0
2011-04-25 09:50:00,40.4,40.44,40.28,40.29,341600.0,30.0619,30.0917,29.9726,29.98,341600.0
2011-04-25 09:55:00,40.28,40.32,40.26,40.29,63700.0,29.9726,30.0024,29.9577,29.98,63700.0
2011-04-25 10:00:00,40.31,40.35,40.27,40.28,275600.0,29.9949,30.0247,29.9652,29.9726,275600.0
2011-04-25 10:05:00,40.27,40.28,40.13,40.13,188800.0,29.9652,29.9726,29.861,29.861,188800.0
2011-04-25 10:10:00,40.13,40.16,40.1,40.15,58800.0,29.861,29.8833,29.8387,29.8759,58800.0
2011-04-25 10:15:00,40.15,40.18,40.09,40.1,140400.0,29.8759,29.8982,29.8312,29.8387,140400.0
2011-04-25 10:20:00,40.09,40.09,39.98,40.03,118100.0,29.8312,29.8312,29.7494,29.7866,118100.0
2011-04-25 10:25:00,40.03,40.09,39.98,40.08,62400.0,29.7866,29.8312,29.7494,29.8238,62400.0
2011-04-25 10:30:00,40.07,40.08,40.01,40.02,75200.0,29.8163,29.8238,29.7717,29.7791,75200.0
2011-04-25 10:35:00,40.02,40.05,39.98,40.05,53900.0,29.7791,29.8015,29.7494,29.8015,53900.0
2011-04-25 10:40:00,40.04,40.07,40.01,40.07,30000.0,29.794,29.8163,29.7717,29.8163,30000.0
2011-04-25 10:45:00,40.07,40.1,40.04,40.07,51900.0,29.8163,29.8387,29.794,29.8163,51900.0
2011-04-25 10:50:00,40.07,40.07,40.0,40.0,113900.0,29.8163,29.8163,29.7643,29.7643,113900.0
2011-04-25 10:55:00,40.0,40.01,39.96,39.99,118400.0,29.7643,29.7717,29.7345,29.7568,118400.0
2011-04-25 11:00:00,39.99,40.01,39.96,39.98,21400.0,29.7568,29.7717,29.7345,29.7494,21400.0
2011-04-25 11:05:00,39.99,40.0,39.96,39.96,51200.0,29.7568,29.7643,29.7345,29.7345,51200.0
2011-04-25 11:10:00,39.96,40.0,39.95,40.0,103900.0,29.7345,29.7643,29.727,29.7643,103900.0
2011-04-25 11:15:00,39.99,40.03,39.97,40.02,26700.0,29.7568,29.7866,29.7419,29.7791,26700.0
2011-04-25 11:20:00,40.02,40.03,40.0,40.02,21800.0,29.7791,29.7866,29.7643,29.7791,21800.0
2011-04-25 11:25:00,40.02,40.08,39.99,40.08,92400.0,29.7791,29.8238,29.7568,29.8238,92400.0
2011-04-25 11:30:00,40.08,40.13,40.08,40.13,111300.0,29.8238,29.861,29.8238,29.861,111300.0
2011-04-25 11:35:00,40.13,40.16,40.1,40.16,14000.0,29.861,29.8833,29.8387,29.8833,14000.0
2011-04-25 11:40:00,40.16,40.18,40.14,40.17,22800.0,29.8833,29.8982,29.8684,29.8908,22800.0
2011-04-25 11:45:00,40.17,40.19,40.14,40.16,32300.0,29.8908,29.9056,29.8684,29.8833,32300.0
2011-04-25 11:50:00,40.16,40.18,40.16,40.18,51000.0,29.8833,29.8982,29.8833,29.8982,51000.0
2011-04-25 11:55:00,40.17,40.25,40.17,40.24,89200.0,29.8908,29.9503,29.8908,29.9428,89200.0
2011-04-25 12:00:00,40.23,40.26,40.2,40.26,49400.0,29.9354,29.9577,29.9131,29.9577,49400.0
2011-04-25 12:05:00,40.26,40.27,40.24,40.24,28400.0,29.9577,29.9652,29.9428,29.9428,28400.0
2011-04-25 12:10:00,40.24,40.26,40.22,40.23,22100.0,29.9428,29.9577,29.928,29.9354,22100.0
2011-04-25 12:15:00,40.23,40.25,40.21,40.22,20800.0,29.9354,29.9503,29.9205,29.928,20800.0
2011-04-25 12:20:00,40.22,40.23,40.2,40.22,30600.0,29.928,29.9354,29.9131,29.928,30600.0
2011-04-25 12:25:00,40.22,40.23,40.19,40.23,14600.0,29.928,29.9354,29.9056,29.9354,14600.0
2011-04-25 12:30:00,40.22,40.23,40.22,40.23,11500.0,29.928,29.9354,29.928,29.9354,11500.0
2011-04-25 12:35:00,40.22,40.23,40.21,40.22,11000.0,29.928,29.9354,29.9205,29.928,11000.0
2011-04-25 12:40:00,40.22,40.22,40.19,40.19,6000.0,29.928,29.928,29.9056,29.9056,6000.0
2011-04-25 12:45:00,40.19,40.19,40.15,40.18,30500.0,29.9056,29.9056,29.8759,29.8982,30500.0
2011-04-25 12:50:00,40.18,40.2,40.17,40.18,13700.0,29.8982,29.9131,29.8908,29.8982,13700.0
2011-04-25 12:55:00,40.17,40.18,40.14,40.17,20200.0,29.8908,29.8982,29.8684,29.8908,20200.0
2011-04-25 13:00:00,40.17,40.17,40.15,40.16,32900.0,29.8908,29.8908,29.8759,29.8833,32900.0
2011-04-25 13:05:00,40.17,40.18,40.16,40.16,56300.0,29.8908,29.8982,29.8833,29.8833,56300.0
2011-04-25 13:10:00,40.17,40.19,40.16,40.16,39200.0,29.8908,29.9056,29.8833,29.8833,39200.0
2011-04-25 13:15:00,40.15,40.17,40.15,40.17,9700.0,29.8759,29.8908,29.8759,29.8908,9700.0
2011-04-25 13:20:00,40.18,40.18,40.15,40.16,20100.0,29.8982,29.8982,29.8759,29.8833,20100.0
2011-04-25 13:25:00,40.16,40.17,40.15,40.16,5300.0,29.8833,29.8908,29.8759,29.8833,5300.0
2011-04-25 13:30:00,40.15,40.19,40.15,40.17,9800.0,29.8759,29.9056,29.8759,29.8908,9800.0
2011-04-25 13:35:00,40.17,40.18,40.16,40.17,7600.0,29.8908,29.8982,29.8833,29.8908,7600.0
2011-04-25 13:40:00,40.16,40.16,40.14,40.15,5300.0,29.8833,29.8833,29.8684,29.8759,5300.0
2011-04-25 13:45:00,40.15,40.17,40.15,40.16,3000.0,29.8759,29.8908,29.8759,29.8833,3000.0
2011-04-25 13:50:00,40.15,40.15,40.14,40.14,9300.0,29.8759,29.8759,29.8684,29.8684,9300.0
2011-04-25 13:55:00,40.14,40.15,40.13,40.15,35900.0,29.8684,29.8759,29.861,29.8759,35900.0
2011-04-25 14:00:00,40.14,40.18,40.14,40.18,16900.0,29.8684,29.8982,29.8684,29.8982,16900.0
2011-04-25 14:05:00,40.17,40.18,40.16,40.16,11400.0,29.8908,29.8982,29.8833,29.8833,11400.0
2011-04-25 14:10:00,40.16,40.17,40.15,40.15,25100.0,29.8833,29.8908,29.8759,29.8759,25100.0
2011-04-25 14:15:00,40.16,40.17,40.15,40.15,6700.0,29.8833,29.8908,29.8759,29.8759,6700.0
2011-04-25 14:20:00,40.14,40.16,40.13,40.14,27400.0,29.8684,29.8833,29.861,29.8684,27400.0
2011-04-25 14:25:00,40.15,40.15,40.14,40.14,9200.0,29.8759,29.8759,29.8684,29.8684,9200.0
2011-04-25 14:30:00,40.15,40.15,40.14,40.15,5400.0,29.8759,29.8759,29.8684,29.8759,5400.0
2011-04-25 14:35:00,40.15,40.16,40.14,40.15,17900.0,29.8759,29.8833,29.8684,29.8759,17900.0
2011-04-25 14:40:00,40.16,40.17,40.15,40.15,10600.0,29.8833,29.8908,29.8759,29.8759,10600.0
2011-04-25 14:45:00,40.16,40.17,40.15,40.15,9100.0,29.8833,29.8908,29.8759,29.8759,9100.0
2011-04-25 14:50:00,40.15,40.17,40.14,40.16,33900.0,29.8759,29.8908,29.8684,29.8833,33900.0
2011-04-25 14:55:00,40.15,40.19,40.15,40.18,8900.0,29.8759,29.9056,29.8759,29.8982,8900.0
2011-04-25 15:00:00,40.18,40.19,40.16,40.17,16800.0,29.8982,29.9056,29.8833,29.8908,16800.0
2011-04-25 15:05:00,40.17,40.17,40.14,40.14,19500.0,29.8908,29.8908,29.8684,29.8684,19500.0
2011-04-25 15:10:00,40.15,40.15,40.12,40.14,70400.0,29.8759,29.8759,29.8535,29.8684,70400.0
2011-04-25 15:15:00,40.14,40.16,40.12,40.14,88500.0,29.8684,29.8833,29.8535,29.8684,88500.0
2011-04-25 15:20:00,40.14,40.14,40.11,40.13,28200.0,29.8684,29.8684,29.8461,29.861,28200.0
2011-04-25 15:25:00,40.14,40.15,40.13,40.15,31100.0,29.8684,29.8759,29.861,29.8759,31100.0
2011-04-25 15:30:00,40.15,40.18,40.14,40.17,306000.0,29.8759,29.8982,29.8684,29.8908,306000.0
2011-04-25 15:35:00,40.17,40.19,40.16,40.18,57000.0,29.8908,29.9056,29.8833,29.8982,57000.0
2011-04-25 15:40:00,40.18,40.18,40.15,40.15,84800.0,29.8982,29.8982,29.8759,29.8759,84800.0
2011-04-25 15:45:00,40.15,40.15,40.12,40.14,164300.0,29.8759,29.8759,29.8535,29.8684,164300.0
2011-04-25 15:50:00,40.14,40.16,40.13,40.15,167200.0,29.8684,29.8833,29.861,29.8759,167200.0
2011-04-25 15:55:00,40.15,40.16,40.14,40.14,526300.0,29.8759,29.8833,29.8684,29.8684,526300.0
2011-04-26 09:30:00,40.31,40.36,40.25,40.32,113800.0,29.9949,30.0321,29.9503,30.0024,113800.0
2011-04-26 09:35:00,40.31,40.32,40.19,40.2,290900.0,29.9949,30.0024,29.9056,29.9131,290900.0
2011-04-26 09:40:00,40.19,40.2,40.14,40.19,283300.0,29.9056,29.9131,29.8684,29.9056,283300.0
2011-04-26 09:45:00,40.19,40.38,40.19,40.34,656500.0,29.9056,30.047,29.9056,30.0172,656500.0
2011-04-26 09:50:00,40.34,40.36,40.27,40.31,99300.0,30.0172,30.0321,29.9652,29.9949,99300.0
2011-04-26 09:55:00,40.3,40.3,40.25,40.26,56900.0,29.9875,29.9875,29.9503,29.9577,56900.0
2011-04-26 10:00:00,40.26,40.35,40.26,40.32,462400.0,29.9577,30.0247,29.9577,30.0024,462400.0
2011-04-26 10:05:00,40.32,40.34,40.24,40.25,446600.0,30.0024,30.0172,29.9428,29.9503,446600.0
2011-04-26 10:10:00,40.24,40.32,40.24,40.3,139000.0,29.9428,30.0024,29.9428,29.9875,139000.0
2011-04-26 10:15:00,40.3,40.39,40.26,40.39,418800.0,29.9875,30.0545,29.9577,30.0545,418800.0
2011-04-26 10:20:00,40.4,40.44,40.38,40.43,69200.0,30.0619,30.0917,30.047,30.0842,69200.0
2011-04-26 10:25:00,40.44,40.48,40.43,40.47,59400.0,30.0917,30.1214,30.0842,30.114,59400.0
2011-04-26 10:30:00,40.47,40.5,40.47,40.49,61900.0,30.114,30.1363,30.114,30.1289,61900.0
2011-04-26 10:35:00,40.49,40.53,40.48,40.53,69000.0,30.1289,30.1586,30.1214,30.1586,69000.0
2011-04-26 10:40:00,40.53,40.62,40.53,40.62,334000.0,30.1586,30.2256,30.1586,30.2256,334000.0
2011-04-26 10:45:00,40.61,40.65,40.59,40.6,117900.0,30.2182,30.2479,30.2033,30.2107,117900.0
2011-04-26 10:50:00,40.6,40.63,40.59,40.62,90300.0,30.2107,30.233,30.2033,30.2256,90300.0
2011-04-26 10:55:00,40.62,40.64,40.6,40.63,125100.0,30.2256,30.2405,30.2107,30.233,125100.0
2011-04-26 11:00:00,40.63,40.67,40.63,40.65,73300.0,30.233,30.2628,30.233,30.2479,73300.0
2011-04-26 11:05:00,40.64,40.67,40.61,40.61,47200.0,30.2405,30.2628,30.2182,30.2182,47200.0
2011-04-26 11:10:00,40.61,40.64,40.6,40.63,17500.0,30.2182,30.2405,30.2107,30.233,17500.0
2011-04-26 11:15:00,40.63,40.63,40.59,40.59,24500.0,30.233,30.233,30.2033,30.2033,24500.0
2011-04-26 11:20:00,40.59,40.63,40.59,40.61,36600.0,30.2033,30.233,30.2033,30.2182,36600.0
2011-04-26 11:25:00,40.61,40.63,40.61,40.61,30700.0,30.2182,30.233,30.2182,30.2182,30700.0
2011-04-26 11:30:00,40.61,40.66,40.61,40.63,25500.0,30.2182,30.2554,30.2182,30.233,25500.0
2011-04-26 11:35:00,40.62,40.65,40.62,40.63,11500.0,30.2256,30.2479,30.2256,30.233,11500.0
2011-04-26 11:40:00,40.64,40.67,40.63,40.66,76500.0,30.2405,30.2628,30.233,30.2554,76500.0
2011-04-26 11:45:00,40.66,40.69,40.66,40.67,25400.0,30.2554,30.2777,30.2554,30.2628,25400.0
2011-04-26 11:50:00,40.67,40.69,40.66,40.66,61200.0,30.2628,30.2777,30.2554,30.2554,61200.0
2011-04-26 11:55:00,40.66,40.7,40.66,40.69,47100.0,30.2554,30.2851,30.2554,30.2777,47100.0
2011-04-26 12:00:00,40.69,40.74,40.68,40.71,99800.0,30.2777,30.3149,30.2702,30.2926,99800.0
2011-04-26 12:05:00,40.71,40.72,40.67,40.68,28500.0,30.2926,30.3,30.2628,30.2702,28500.0
2011-04-26 12:10:00,40.68,40.69,40.66,40.69,21000.0,30.2702,30.2777,30.2554,30.2777,21000.0
2011-04-26 12:15:00,40.69,40.69,40.65,40.66,25800.0,30.2777,30.2777,30.2479,30.2554,25800.0
2011-04-26 12:20:00,40.66,40.7,40.66,40.69,17900.0,30.2554,30.2851,30.2554,30.2777,17900.0
2011-04-26 12:25:00,40.69,40.69,40.66,40.67,30200.0,30.2777,30.2777,30.2554,30.2628,30200.0
2011-04-26 12:30:00,40.67,40.7,40.66,40.7,25300.0,30.2628,30.2851,30.2554,30.2851,25300.0
2011-04-26 12:35:00,40.7,40.71,40.68,40.68,189900.0,30.2851,30.2926,30.2702,30.2702,189900.0
2011-04-26 12:40:00,40.69,40.69,40.67,40.68,57700.0,30.2777,30.2777,30.2628,30.2702,57700.0
2011-04-26 12:45:00,40.68,40.68,40.63,40.64,79200.0,30.2702,30.2702,30.233,30.2405,79200.0
2011-04-26 12:50:00,40.64,40.67,40.64,40.67,66100.0,30.2405,30.2628,30.2405,30.2628,66100.0
2011-04-26 12:55:00,40.67,40.69,40.67,40.68,5700.0,30.2628,30.2777,30.2628,30.2702,5700.0
2011-04-26 13:00:00,40.68,40.68,40.64,40.64,21900.0,30.2702,30.2702,30.2405,30.2405,21900.0
2011-04-26 13:05:00,40.64,40.64,40.59,40.59,51700.0,30.2405,30.2405,30.2033,30.2033,51700.0
2011-04-26 13:10:00,40.59,40.62,40.59,40.62,28400.0,30.2033,30.2256,30.2033,30.2256,28400.0
2011-04-26 13:15:00,40.61,40.64,40.61,40.63,12600.0,30.2182,30.2405,30.2182,30.233,12600.0
2011-04-26 13:20:00,40.63,40.64,40.63,40.63,12300.0,30.233,30.2405,30.233,30.233,12300.0
2011-04-26 13:25:00,40.63,40.64,40.63,40.64,9100.0,30.233,30.2405,30.233,30.2405,9100.0
2011-04-26 13:30:00,40.63,40.63,40.56,40.56,19800.0,30.233,30.233,30.181,30.181,19800.0
2011-04-26 13:35:00,40.56,40.57,40.54,40.54,256900.0,30.181,30.1884,30.1661,30.1661,256900.0
2011-04-26 13:40:00,40.54,40.56,40.53,40.56,126800.0,30.1661,30.181,30.1586,30.181,126800.0
2011-04-26 13:45:00,40.56,40.56,40.54,40.55,33100.0,30.181,30.181,30.1661,30.1735,33100.0
2011-04-26 13:50:00,40.55,40.57,40.55,40.57,33300.0,30.1735,30.1884,30.1735,30.1884,33300.0
2011-04-26 13:55:00,40.57,40.58,40.54,40.55,30500.0,30.1884,30.1958,30.1661,30.1735,30500.0
2011-04-26 14:00:00,40.55,40.56,40.52,40.52,49700.0,30.1735,30.181,30.1512,30.1512,49700.0
2011-04-26 14:05:00,40.52,40.52,40.49,40.5,38100.0,30.1512,30.1512,30.1289,30.1363,38100.0
2011-04-26 14:10:00,40.51,40.53,40.5,40.53,11700.0,30.1437,30.1586,30.1363,30.1586,11700.0
2011-04-26 14:15:00,40.53,40.56,40.53,40.56,23100.0,30.1586,30.181,30.1586,30.181,23100.0
2011-04-26 14:20:00,40.56,40.56,40.53,40.53,48800.0,30.181,30.181,30.1586,30.1586,48800.0
2011-04-26 14:25:00,40.53,40.54,40.52,40.53,21500.0,30.1586,30.1661,30.1512,30.1586,21500.0
2011-04-26 14:30:00,40.53,40.55,40.52,40.55,47000.0,30.1586,30.1735,30.1512,30.1735,47000.0
2011-04-26 14:35:00,40.55,40.56,40.52,40.53,24700.0,30.1735,30.181,30.1512,30.1586,24700.0
2011-04-26 14:40:00,40.53,40.56,40.53,40.54,30300.0,30.1586,30.181,30.1586,30.1661,30300.0
2011-04-26 14:45:00,40.54,40.54,40.52,40.53,27400.0,30.1661,30.1661,30.1512,30.1586,27400.0
2011-04-26 14:50:00,40.54,40.54,40.5,40.5,10700.0,30.1661,30.1661,30.1363,30.1363,10700.0
2011-04-26 14:55:00,40.51,40.52,40.5,40.52,78100.0,30.1437,30.1512,30.1363,30.1512,78100.0
2011-04-26 15:00:00,40.52,40.54,40.52,40.54,49400.0,30.1512,30.1661,30.1512,30.1661,49400.0
2011-04-26 15:05:00,40.54,40.56,40.53,40.56,21800.0,30.1661,30.181,30.1586,30.181,21800.0
2011-04-26 15:10:00,40.55,40.6,40.55,40.6,108500.0,30.1735,30.2107,30.1735,30.2107,108500.0
2011-04-26 15:15:00,40.6,40.6,40.56,40.59,65300.0,30.2107,30.2107,30.181,30.2033,65300.0
2011-04-26 15:20:00,40.59,40.59,40.56,40.58,98100.0,30.2033,30.2033,30.181,30.1958,98100.0
2011-04-26 15:25:00,40.59,40.59,40.57,40.59,59600.0,30.2033,30.2033,30.1884,30.2033,59600.0
2011-04-26 15:30:00,40.58,40.59,40.56,40.57,98100.0,30.1958,30.2033,30.181,30.1884,98100.0
2011-04-26 15:35:00,40.57,40.6,40.54,40.54,82400.0,30.1884,30.2107,30.1661,30.1661,82400.0
2011-04-26 15:40:00,40.54,40.58,40.54,40.57,223700.0,30.1661,30.1958,30.1661,30.1884,223700.0
2011-04-26 15:45:00,40.57,40.59,40.54,40.56,158000.0,30.1884,30.2033,30.1661,30.181,158000.0
2011-04-26 15:50:00,40.55,40.57,40.55,40.55,253100.0,30.1735,30.1884,30.1735,30.1735,253100.0
2011-04-26 15:55:00,40.55,40.57,40.52,40.57,502000.0,30.1735,30.1884,30.1512,30.1884,502000.0
2011-04-27 09:30:00,40.65,40.65,40.38,40.43,238000.0,30.2479,30.2479,30.047,30.0842,238000.0
2011-04-27 09:35:00,40.43,40.43,40.3,40.3,245900.0,30.0842,30.0842,29.9875,29.9875,245900.0
2011-04-27 09:40:00,40.31,40.4,40.3,40.36,217800.0,29.9949,30.0619,29.9875,30.0321,217800.0
2011-04-27 09:45:00,40.36,40.44,40.32,40.42,199900.0,30.0321,30.0917,30.0024,30.0768,199900.0
2011-04-27 09:50:00,40.42,40.44,40.4,40.43,258400.0,30.0768,30.0917,30.0619,30.0842,258400.0
2011-04-27 09:55:00,40.42,40.42,40.35,40.35,112100.0,30.0768,30.0768,30.0247,30.0247,112100.0
2011-04-27 10:00:00,40.35,40.37,40.25,40.25,190300.0,30.0247,30.0396,29.9503,29.9503,190300.0
2011-04-27 10:05:00,40.25,40.26,40.18,40.22,347200.0,29.9503,29.9577,29.8982,29.928,347200.0
2011-04-27 10:10:00,40.22,40.22,40.1,40.11,300100.0,29.928,29.928,29.8387,29.8461,300100.0
2011-04-27 10:15:00,40.11,40.11,39.99,40.0,1007800.0,29.8461,29.8461,29.7568,29.7643,1007800.0
2011-04-27 10:20:00,39.99,40.03,39.91,40.01,646300.0,29.7568,29.7866,29.6973,29.7717,646300.0
2011-04-27 10:25:00,40.01,40.02,39.98,39.98,369400.0,29.7717,29.7791,29.7494,29.7494,369400.0
2011-04-27 10:30:00,39.98,39.98,39.92,39.94,216100.0,29.7494,29.7494,29.7047,29.7196,216100.0
2011-04-27 10:35:00,39.94,39.98,39.93,39.95,255400.0,29.7196,29.7494,29.7122,29.727,255400.0
2011-04-27 10:40:00,39.96,40.0,39.94,39.96,121900.0,29.7345,29.7643,29.7196,29.7345,121900.0
2011-04-27 10:45:00,39.96,40.0,39.95,39.95,56000.0,29.7345,29.7643,29.727,29.727,56000.0
2011-04-27 10:50:00,39.96,39.96,39.91,39.93,221300.0,29.7345,29.7345,29.6973,29.7122,221300.0
2011-04-27 10:55:00,39.94,39.95,39.89,39.91,236900.0,29.7196,29.727,29.6824,29.6973,236900.0
2011-04-27 11:00:00,39.9,39.98,39.9,39.98,99700.0,29.6898,29.7494,29.6898,29.7494,99700.0
2011-04-27 11:05:00,39.98,40.04,39.98,40.04,73500.0,29.7494,29.794,29.7494,29.794,73500.0
2011-04-27 11:10:00,40.04,40.05,40.0,40.01,44900.0,29.794,29.8015,29.7643,29.7717,44900.0
2011-04-27 11:15:00,40.0,40.03,39.99,40.02,70100.0,29.7643,29.7866,29.7568,29.7791,70100.0
2011-04-27 11:20:00,40.03,40.03,40.0,40.01,53600.0,29.7866,29.7866,29.7643,29.7717,53600.0
2011-04-27 11:25:00,40.01,40.05,40.0,40.05,48500.0,29.7717,29.8015,29.7643,29.8015,48500.0
2011-04-27 11:30:00,40.04,40.07,40.04,40.05,65600.0,29.794,29.8163,29.794,29.8015,65600.0
2011-04-27 11:35:00,40.05,40.08,40.04,40.06,90300.0,29.8015,29.8238,29.794,29.8089,90300.0
2011-04-27 11:40:00,40.06,40.09,40.06,40.08,60200.0,29.8089,29.8312,29.8089,29.8238,60200.0
2011-04-27 11:45:00,40.07,40.11,40.07,40.1,42700.0,29.8163,29.8461,29.8163,29.8387,42700.0
2011-04-27 11:50:00,40.1,40.15,40.1,40.14,361400.0,29.8387,29.8759,29.8387,29.8684,361400.0
2011-04-27 11:55:00,40.14,40.15,40.1,40.11,16800.0,29.8684,29.8759,29.8387,29.8461,16800.0
2011-04-27 12:00:00,40.1,40.13,40.09,40.13,47000.0,29.8387,29.861,29.8312,29.861,47000.0
2011-04-27 12:05:00,40.13,40.13,40.09,40.1,116500.0,29.861,29.861,29.8312,29.8387,116500.0
2011-04-27 12:10:00,40.1,40.12,40.08,40.09,56700.0,29.8387,29.8535,29.8238,29.8312,56700.0
2011-04-27 12:15:00,40.09,40.1,40.08,40.08,89100.0,29.8312,29.8387,29.8238,29.8238,89100.0
2011-04-27 12:20:00,40.08,40.1,40.07,40.09,234100.0,29.8238,29.8387,29.8163,29.8312,234100.0
2011-04-27 12:25:00,40.09,40.09,40.05,40.05,47300.0,29.8312,29.8312,29.8015,29.8015,47300.0
2011-04-27 12:30:00,40.05,40.16,40.03,40.12,157400.0,29.8015,29.8833,29.7866,29.8535,157400.0
2011-04-27 12:35:00,40.13,40.28,40.09,40.27,264600.0,29.861,29.9726,29.8312,29.9652,264600.0
2011-04-27 12:40:00,40.26,40.28,40.24,40.24,174900.0,29.9577,29.9726,29.9428,29.9428,174900.0
2011-04-27 12:45:00,40.24,40.25,40.19,40.2,102300.0,29.9428,29.9503,29.9056,29.9131,102300.0
2011-04-27 12:50:00,40.2,40.27,40.19,40.25,239800.0,29.9131,29.9652,29.9056,29.9503,239800.0
2011-04-27 12:55:00,40.26,40.26,40.2,40.2,31900.0,29.9577,29.9577,29.9131,29.9131,31900.0
2011-04-27 13:00:00,40.2,40.25,40.18,40.25,27500.0,29.9131,29.9503,29.8982,29.9503,27500.0
2011-04-27 13:05:00,40.24,40.28,40.23,40.27,10400.0,29.9428,29.9726,29.9354,29.9652,10400.0
2011-04-27 13:10:00,40.26,40.27,40.23,40.25,11900.0,29.9577,29.9652,29.9354,29.9503,11900.0
2011-04-27 13:15:00,40.26,40.36,40.26,40.36,145300.0,29.9577,30.0321,29.9577,30.0321,145300.0
2011-04-27 13:20:00,40.35,40.37,40.33,40.35,27000.0,30.0247,30.0396,30.0098,30.0247,27000.0
2011-04-27 13:25:00,40.34,40.35,40.32,40.32,9300.0,30.0172,30.0247,30.0024,30.0024,9300.0
2011-04-27 13:30:00,40.32,40.33,40.28,40.31,71200.0,30.0024,30.0098,29.9726,29.9949,71200.0
2011-04-27 13:35:00,40.31,40.36,40.29,40.35,20300.0,29.9949,30.0321,29.98,30.0247,20300.0
2011-04-27 13:40:00,40.36,40.41,40.35,40.41,40800.0,30.0321,30.0693,30.0247,30.0693,40800.0
2011-04-27 13:45:00,40.42,40.45,40.39,40.4,27200.0,30.0768,30.0991,30.0545,30.0619,27200.0
2011-04-27 13:50:00,40.4,40.46,40.4,40.46,67800.0,30.0619,30.1065,30.0619,30.1065,67800.0
2011-04-27 13:55:00,40.45,40.46,40.42,40.46,15000.0,30.0991,30.1065,30.0768,30.1065,15000.0
2011-04-27 14:00:00,40.46,40.5,40.45,40.46,154500.0,30.1065,30.1363,30.0991,30.1065,154500.0
2011-04-27 14:05:00,40.46,40.49,40.44,40.44,178800.0,30.1065,30.1289,30.0917,30.0917,178800.0
2011-04-27 14:10:00,40.45,40.46,40.39,40.4,46400.0,30.0991,30.1065,30.0545,30.0619,46400.0
2011-04-27 14:15:00,40.39,40.39,40.3,40.33,226100.0,30.0545,30.0545,29.9875,30.0098,226100.0
2011-04-27 14:20:00,40.32,40.36,40.31,40.36,44200.0,30.0024,30.0321,29.9949,30.0321,44200.0
2011-04-27 14:25:00,40.37,40.39,40.27,40.28,123100.0,30.0396,30.0545,29.9652,29.9726,123100.0
2011-04-27 14:30:00,40.27,40.31,40.27,40.31,42200.0,29.9652,29.9949,29.9652,29.9949,42200.0
2011-04-27 14:35:00,40.31,40.4,40.31,40.39,40000.0,29.9949,30.0619,29.9949,30.0545,40000.0
2011-04-27 14:40:00,40.4,40.42,40.36,40.38,58000.0,30.0619,30.0768,30.0321,30.047,58000.0
2011-04-27 14:45:00,40.38,40.4,40.35,40.37,457500.0,30.047,30.0619,30.0247,30.0396,457500.0
2011-04-27 14:50:00,40.37,40.46,40.37,40.45,26000.0,30.0396,30.1065,30.0396,30.0991,26000.0
2011-04-27 14:55:00,40.46,40.48,40.44,40.47,42800.0,30.1065,30.1214,30.0917,30.114,42800.0
2011-04-27 15:00:00,40.47,40.55,40.47,40.54,251700.0,30.114,30.1735,30.114,30.1661,251700.0
2011-04-27 15:05:00,40.54,40.54,40.48,40.48,39000.0,30.1661,30.1661,30.1214,30.1214,39000.0
2011-04-27 15:10:00,40.48,40.51,40.48,40.49,20700.0,30.1214,30.1437,30.1214,30.1289,20700.0
2011-04-27 15:15:00,40.49,40.54,40.48,40.53,31000.0,30.1289,30.1661,30.1214,30.1586,31000.0
2011-04-27 15:20:00,40.54,40.55,40.51,40.52,39000.0,30.1661,30.1735,30.1437,30.1512,39000.0
2011-04-27 15:25:00,40.51,40.56,40.5,40.55,36800.0,30.1437,30.181,30.1363,30.1735,36800.0
2011-04-27 15:30:00,40.55,40.63,40.55,40.63,65600.0,30.1735,30.233,30.1735,30.233,65600.0
2011-04-27 15:35:00,40.64,40.69,40.64,40.69,83600.0,30.2405,30.2777,30.2405,30.2777,83600.0
2011-04-27 15:40:00,40.68,40.71,40.65,40.67,149000.0,30.2702,30.2926,30.2479,30.2628,149000.0
2011-04-27 15:45:00,40.67,40.69,40.61,40.61,359100.0,30.2628,30.2777,30.2182,30.2182,359100.0
2011-04-27 15:50:00,40.62,40.67,40.61,40.65,451000.0,30.2256,30.2628,30.2182,30.2479,451000.0
2011-04-27 15:55:00,40.65,40.66,40.61,40.65,367700.0,30.2479,30.2554,30.2182,30.2479,367700.0
2011-04-28 09:30:00,40.67,40.79,40.55,40.7,183400.0,30.2628,30.3521,30.1735,30.2851,183400.0
2011-04-28 09:35:00,40.69,40.74,40.65,40.67,100300.0,30.2777,30.3149,30.2479,30.2628,100300.0
2011-04-28 09:40:00,40.68,40.79,40.68,40.72,171100.0,30.2702,30.3521,30.2702,30.3,171100.0
2011-04-28 09:45:00,40.72,40.72,40.61,40.64,269100.0,30.3,30.3,30.2182,30.2405,269100.0
2011-04-28 09:50:00,40.64,40.82,40.61,40.82,458400.0,30.2405,30.3744,30.2182,30.3744,458400.0
2011-04-28 09:55:00,40.82,40.91,40.82,40.87,258400.0,30.3744,30.4414,30.3744,30.4116,258400.0
2011-04-28 10:00:00,40.89,40.91,40.76,40.9,455900.0,30.4265,30.4414,30.3298,30.4339,455900.0
2011-04-28 10:05:00,40.9,40.91,40.84,40.86,165600.0,30.4339,30.4414,30.3893,30.4042,165600.0
2011-04-28 10:10:00,40.86,40.88,40.83,40.87,71000.0,30.4042,30.4191,30.3819,30.4116,71000.0
2011-04-28 10:15:00,40.86,40.87,40.79,40.82,132700.0,30.4042,30.4116,30.3521,30.3744,132700.0
2011-04-28 10:20:00,40.82,40.83,40.71,40.72,89100.0,30.3744,30.3819,30.2926,30.3,89100.0
2011-04-28 10:25:00,40.72,40.82,40.7,40.77,151200.0,30.3,30.3744,30.2851,30.3372,151200.0
2011-04-28 10:30:00,40.78,40.8,40.73,40.8,62300.0,30.3447,30.3595,30.3075,30.3595,62300.0
2011-04-28 10:35:00,40.8,40.81,40.76,40.78,35200.0,30.3595,30.367,30.3298,30.3447,35200.0
2011-04-28 10:40:00,40.78,40.81,40.77,40.8,42200.0,30.3447,30.367,30.3372,30.3595,42200.0
2011-04-28 10:45:00,40.81,40.88,40.79,40.87,381900.0,30.367,30.4191,30.3521,30.4116,381900.0
2011-04-28 10:50:00,40.87,40.9,40.84,40.87,878300.0,30.4116,30.4339,30.3893,30.4116,878300.0
2011-04-28 10:55:00,40.88,40.9,40.87,40.89,36400.0,30.4191,30.4339,30.4116,30.4265,36400.0
2011-04-28 11:00:00,40.89,40.92,40.87,40.92,43900.0,30.4265,30.4488,30.4116,30.4488,43900.0
2011-04-28 11:05:00,40.92,40.98,40.92,40.98,531300.0,30.4488,30.4935,30.4488,30.4935,531300.0
2011-04-28 11:10:00,40.98,41.0,40.96,40.96,196000.0,30.4935,30.5084,30.4786,30.4786,196000.0
2011-04-28 11:15:00,40.97,40.97,40.93,40.93,31900.0,30.486,30.486,30.4563,30.4563,31900.0
2011-04-28 11:20:00,40.94,41.01,40.93,41.0,1082400.0,30.4637,30.5158,30.4563,30.5084,1082400.0
2011-04-28 11:25:00,41.01,41.01,40.99,40.99,130900.0,30.5158,30.5158,30.5009,30.5009,130900.0
2011-04-28 11:30:00,40.98,41.02,40.98,41.0,225600.0,30.4935,30.5232,30.4935,30.5084,225600.0
2011-04-28 11:35:00,41.0,41.0,40.93,40.93,24900.0,30.5084,30.5084,30.4563,30.4563,24900.0
2011-04-28 11:40:00,40.94,40.97,40.92,40.95,185800.0,30.4637,30.486,30.4488,30.4712,185800.0
2011-04-28 11:45:00,40.95,40.95,40.84,40.85,573600.0,30.4712,30.4712,30.3893,30.3967,573600.0
2011-04-28 11:50:00,40.85,40.87,40.74,40.76,485700.0,30.3967,30.4116,30.3149,30.3298,485700.0
2011-04-28 11:55:00,40.76,40.81,40.74,40.79,71200.0,30.3298,30.367,30.3149,30.3521,71200.0
2011-04-28 12:00:00,40.8,40.81,40.69,40.69,110100.0,30.3595,30.367,30.2777,30.2777,110100.0
2011-04-28 12:05:00,40.69,40.74,40.68,40.74,44700.0,30.2777,30.3149,30.2702,30.3149,44700.0
2011-04-28 12:10:00,40.74,40.76,40.73,40.74,28700.0,30.3149,30.3298,30.3075,30.3149,28700.0
2011-04-28 12:15:00,40.74,40.77,40.74,40.77,35100.0,30.3149,30.3372,30.3149,30.3372,35100.0
2011-04-28 12:20:00,40.77,40.78,40.74,40.74,13500.0,30.3372,30.3447,30.3149,30.3149,13500.0
2011-04-28 12:25:00,40.75,40.82,40.75,40.82,23400.0,30.3223,30.3744,30.3223,30.3744,23400.0
2011-04-28 12:30:00,40.82,40.82,40.79,40.8,45100.0,30.3744,30.3744,30.3521,30.3595,45100.0
2011-04-28 12:35:00,40.81,40.83,40.81,40.83,11000.0,30.367,30.3819,30.367,30.3819,11000.0
2011-04-28 12:40:00,40.83,40.84,40.81,40.83,23800.0,30.3819,30.3893,30.367,30.3819,23800.0
2011-04-28 12:45:00,40.83,40.84,40.79,40.83,47800.0,30.3819,30.3893,30.3521,30.3819,47800.0
2011-04-28 12:50:00,40.82,40.82,40.77,40.79,59300.0,30.3744,30.3744,30.3372,30.3521,59300.0
2011-04-28 12:55:00,40.79,40.81,40.71,40.71,618000.0,30.3521,30.367,30.2926,30.2926,618000.0
2011-04-28 13:00:00,40.71,40.75,40.71,40.75,129900.0,30.2926,30.3223,30.2926,30.3223,129900.0
2011-04-28 13:05:00,40.75,40.77,40.68,40.68,152800.0,30.3223,30.3372,30.2702,30.2702,152800.0
2011-04-28 13:10:00,40.68,40.7,40.62,40.63,238600.0,30.2702,30.2851,30.2256,30.233,238600.0
2011-04-28 13:15:00,40.63,40.63,40.57,40.59,485000.0,30.233,30.233,30.1884,30.2033,485000.0
2011-04-28 13:20:00,40.58,40.62,40.56,40.61,37400.0,30.1958,30.2256,30.181,30.2182,37400.0
2011-04-28 13:25:00,40.61,40.66,40.59,40.64,51100.0,30.2182,30.2554,30.2033,30.2405,51100.0
2011-04-28 13:30:00,40.64,40.66,40.63,40.64,34000.0,30.2405,30.2554,30.233,30.2405,34000.0
2011-04-28 13:35:00,40.64,40.65,40.57,40.61,37600.0,30.2405,30.2479,30.1884,30.2182,37600.0
2011-04-28 13:40:00,40.61,40.63,40.59,40.63,27500.0,30.2182,30.233,30.2033,30.233,27500.0
2011-04-28 13:45:00,40.64,40.65,40.61,40.61,24900.0,30.2405,30.2479,30.2182,30.2182,24900.0
2011-04-28 13:50:00,40.61,40.63,40.6,40.61,30500.0,30.2182,30.233,30.2107,30.2182,30500.0
2011-04-28 13:55:00,40.62,40.64,40.6,40.61,29800.0,30.2256,30.2405,30.2107,30.2182,29800.0
2011-04-28 14:00:00,40.61,40.61,40.58,40.58,90400.0,30.2182,30.2182,30.1958,30.1958,90400.0
2011-04-28 14:05:00,40.59,40.61,40.58,40.61,18500.0,30.2033,30.2182,30.1958,30.2182,18500.0
2011-04-28 14:10:00,40.6,40.65,40.59,40.62,66700.0,30.2107,30.2479,30.2033,30.2256,66700.0
2011-04-28 14:15:00,40.62,40.67,40.62,40.67,22900.0,30.2256,30.2628,30.2256,30.2628,22900.0
2011-04-28 14:20:00,40.66,40.67,40.64,40.65,25300.0,30.2554,30.2628,30.2405,30.2479,25300.0
2011-04-28 14:25:00,40.65,40.66,40.58,40.59,331400.0,30.2479,30.2554,30.1958,30.2033,331400.0
2011-04-28 14:30:00,40.59,40.63,40.58,40.62,362400.0,30.2033,30.233,30.1958,30.2256,362400.0
2011-04-28 14:35:00,40.63,40.64,40.61,40.62,49700.0,30.233,30.2405,30.2182,30.2256,49700.0
2011-04-28 14:40:00,40.62,40.63,40.61,40.62,20900.0,30.2256,30.233,30.2182,30.2256,20900.0
2011-04-28 14:45:00,40.62,40.65,40.62,40.62,24700.0,30.2256,30.2479,30.2256,30.2256,24700.0
2011-04-28 14:50:00,40.63,40.67,40.61,40.66,362300.0,30.233,30.2628,30.2182,30.2554,362300.0
2011-04-28 14:55:00,40.66,40.66,40.61,40.61,29200.0,30.2554,30.2554,30.2182,30.2182,29200.0
2011-04-28 15:00:00,40.61,40.61,40.54,40.54,512400.0,30.2182,30.2182,30.1661,30.1661,512400.0
2011-04-28 15:05:00,40.55,40.59,40.52,40.58,222300.0,30.1735,30.2033,30.1512,30.1958,222300.0
2011-04-28 15:10:00,40.57,40.63,40.57,40.6,36900.0,30.1884,30.233,30.1884,30.2107,36900.0
2011-04-28 15:15:00,40.61,40.65,40.61,40.62,100400.0,30.2182,30.2479,30.2182,30.2256,100400.0
2011-04-28 15:20:00,40.62,40.62,40.59,40.6,75300.0,30.2256,30.2256,30.2033,30.2107,75300.0
2011-04-28 15:25:00,40.59,40.64,40.59,40.63,48200.0,30.2033,30.2405,30.2033,30.233,48200.0
2011-04-28 15:30:00,40.63,40.72,40.63,40.71,246400.0,30.233,30.3,30.233,30.2926,246400.0
2011-04-28 15:35:00,40.7,40.74,40.69,40.74,52400.0,30.2851,30.3149,30.2777,30.3149,52400.0
2011-04-28 15:40:00,40.73,40.76,40.71,40.75,94300.0,30.3075,30.3298,30.2926,30.3223,94300.0
2011-04-28 15:45:00,40.76,40.78,40.74,40.75,81500.0,30.3298,30.3447,30.3149,30.3223,81500.0
2011-04-28 15:50:00,40.75,40.77,40.74,40.76,147300.0,30.3223,30.3372,30.3149,30.3298,147300.0
2011-04-28 15:55:00,40.76,40.78,40.74,40.75,310100.0,30.3298,30.3447,30.3149,30.3223,310100.0
2011-04-29 09:30:00,40.89,40.92,40.86,40.91,313900.0,30.4265,30.4488,30.4042,30.4414,313900.0
2011-04-29 09:35:00,40.92,41.0,40.9,40.94,496100.0,30.4488,30.5084,30.4339,30.4637,496100.0
2011-04-29 09:40:00,40.94,40.95,40.87,40.88,75000.0,30.4637,30.4712,30.4116,30.4191,75000.0
2011-04-29 09:45:00,40.88,40.88,40.7,40.7,128900.0,30.4191,30.4191,30.2851,30.2851,128900.0
2011-04-29 09:50:00,40.71,40.72,40.69,40.7,45200.0,30.2926,30.3,30.2777,30.2851,45200.0
2011-04-29 09:55:00,40.7,40.73,40.67,40.68,89800.0,30.2851,30.3075,30.2628,30.2702,89800.0
2011-04-29 10:00:00,40.69,40.7,40.63,40.63,98700.0,30.2777,30.2851,30.233,30.233,98700.0
2011-04-29 10:05:00,40.63,40.65,40.62,40.64,103500.0,30.233,30.2479,30.2256,30.2405,103500.0
2011-04-29 10:10:00,40.63,40.72,40.63,40.71,221700.0,30.233,30.3,30.233,30.2926,221700.0
2011-04-29 10:15:00,40.72,40.72,40.68,40.72,35400.0,30.3,30.3,30.2702,30.3,35400.0
2011-04-29 10:20:00,40.71,40.73,40.69,40.7,74800.0,30.2926,30.3075,30.2777,30.2851,74800.0
2011-04-29 10:25:00,40.7,40.75,40.7,40.75,128400.0,30.2851,30.3223,30.2851,30.3223,128400.0
2011-04-29 10:30:00,40.75,40.76,40.68,40.69,27600.0,30.3223,30.3298,30.2702,30.2777,27600.0
2011-04-29 10:35:00,40.69,40.7,40.66,40.69,151700.0,30.2777,30.2851,30.2554,30.2777,151700.0
2011-04-29 10:40:00,40.69,40.69,40.63,40.64,16600.0,30.2777,30.2777,30.233,30.2405,16600.0
2011-04-29 10:45:00,40.64,40.68,40.64,40.65,25300.0,30.2405,30.2702,30.2405,30.2479,25300.0
2011-04-29 10:50:00,40.66,40.66,40.62,40.62,265300.0,30.2554,30.2554,30.2256,30.2256,265300.0
2011-04-29 10:55:00,40.63,40.64,40.61,40.62,73300.0,30.233,30.2405,30.2182,30.2256,73300.0
2011-04-29 11:00:00,40.62,40.63,40.61,40.62,27800.0,30.2256,30.233,30.2182,30.2256,27800.0
2011-04-29 11:05:00,40.62,40.67,40.61,40.67,542900.0,30.2256,30.2628,30.2182,30.2628,542900.0
2011-04-29 11:10:00,40.66,40.7,40.66,40.68,77700.0,30.2554,30.2851,30.2554,30.2702,77700.0
2011-04-29 11:15:00,40.68,40.68,40.63,40.63,28300.0,30.2702,30.2702,30.233,30.233,28300.0
2011-04-29 11:20:00,40.63,40.63,40.6,40.61,21300.0,30.233,30.233,30.2107,30.2182,21300.0
2011-04-29 11:25:00,40.6,40.66,40.59,40.64,30700.0,30.2107,30.2554,30.2033,30.2405,30700.0
2011-04-29 11:30:00,40.63,40.66,40.62,40.66,79400.0,30.233,30.2554,30.2256,30.2554,79400.0
2011-04-29 11:35:00,40.66,40.68,40.66,40.68,130700.0,30.2554,30.2702,30.2554,30.2702,130700.0
2011-04-29 11:40:00,40.68,40.76,40.68,40.76,1175000.0,30.2702,30.3298,30.2702,30.3298,1175000.0
2011-04-29 11:45:00,40.76,40.78,40.73,40.76,89500.0,30.3298,30.3447,30.3075,30.3298,89500.0
2011-04-29 11:50:00,40.76,40.76,40.74,40.75,15100.0,30.3298,30.3298,30.3149,30.3223,15100.0
2011-04-29 11:55:00,40.75,40.75,40.71,40.71,9300.0,30.3223,30.3223,30.2926,30.2926,9300.0
2011-04-29 12:00:00,40.72,40.75,40.72,40.74,18400.0,30.3,30.3223,30.3,30.3149,18400.0
2011-04-29 12:05:00,40.74,40.75,40.73,40.73,71000.0,30.3149,30.3223,30.3075,30.3075,71000.0
2011-04-29 12:10:00,40.73,40.74,40.68,40.7,1231300.0,30.3075,30.3149,30.2702,30.2851,1231300.0
2011-04-29 12:15:00,40.7,40.75,40.7,40.75,432700.0,30.2851,30.3223,30.2851,30.3223,432700.0
2011-04-29 12:20:00,40.76,40.78,40.75,40.78,42400.0,30.3298,30.3447,30.3223,30.3447,42400.0
2011-04-29 12:25:00,40.78,40.8,40.77,40.79,30100.0,30.3447,30.3595,30.3372,30.3521,30100.0
2011-04-29 12:30:00,40.79,40.81,40.78,40.8,43300.0,30.3521,30.367,30.3447,30.3595,43300.0
2011-04-29 12:35:00,40.79,40.8,40.78,40.78,5000.0,30.3521,30.3595,30.3447,30.3447,5000.0
2011-04-29 12:40:00,40.77,40.78,40.77,40.78,7000.0,30.3372,30.3447,30.3372,30.3447,7000.0
2011-04-29 12:45:00,40.79,40.79,40.76,40.76,8700.0,30.3521,30.3521,30.3298,30.3298,8700.0
2011-04-29 12:50:00,40.75,40.77,40.75,40.76,59000.0,30.3223,30.3372,30.3223,30.3298,59000.0
2011-04-29 12:55:00,40.76,40.79,40.76,40.78,18700.0,30.3298,30.3521,30.3298,30.3447,18700.0
2011-04-29 13:00:00,40.78,40.82,40.77,40.82,28700.0,30.3447,30.3744,30.3372,30.3744,28700.0
2011-04-29 13:05:00,40.81,40.82,40.81,40.82,57600.0,30.367,30.3744,30.367,30.3744,57600.0
2011-04-29 13:10:00,40.82,40.83,40.81,40.82,10800.0,30.3744,30.3819,30.367,30.3744,10800.0
2011-04-29 13:15:00,40.83,40.83,40.81,40.82,17700.0,30.3819,30.3819,30.367,30.3744,17700.0
2011-04-29 13:20:00,40.82,40.82,40.8,40.8,37800.0,30.3744,30.3744,30.3595,30.3595,37800.0
2011-04-29 13:25:00,40.8,40.84,40.8,40.83,775100.0,30.3595,30.3893,30.3595,30.3819,775100.0
2011-04-29 13:30:00,40.82,40.85,40.82,40.85,10100.0,30.3744,30.3967,30.3744,30.3967,10100.0
2011-04-29 13:35:00,40.86,40.86,40.85,40.86,17300.0,30.4042,30.4042,30.3967,30.4042,17300.0
2011-04-29 13:40:00,40.86,40.87,40.85,40.86,11800.0,30.4042,30.4116,30.3967,30.4042,11800.0
2011-04-29 13:45:00,40.86,40.88,40.85,40.86,23500.0,30.4042,30.4191,30.3967,30.4042,23500.0
2011-04-29 13:50:00,40.86,40.86,40.85,40.86,13300.0,30.4042,30.4042,30.3967,30.4042,13300.0
2011-04-29 13:55:00,40.85,40.86,40.85,40.86,13400.0,30.3967,30.4042,30.3967,30.4042,13400.0
2011-04-29 14:00:00,40.86,40.86,40.85,40.86,25600.0,30.4042,30.4042,30.3967,30.4042,25600.0
2011-04-29 14:05:00,40.86,40.88,40.86,40.88,10300.0,30.4042,30.4191,30.4042,30.4191,10300.0
2011-04-29 14:10:00,40.89,40.9,40.88,40.88,14700.0,30.4265,30.4339,30.4191,30.4191,14700.0
2011-04-29 14:15:00,40.88,40.89,40.87,40.88,5600.0,30.4191,30.4265,30.4116,30.4191,5600.0
2011-04-29 14:20:00,40.87,40.87,40.85,40.86,11400.0,30.4116,30.4116,30.3967,30.4042,11400.0
2011-04-29 14:25:00,40.86,40.9,40.85,40.9,396000.0,30.4042,30.4339,30.3967,30.4339,396000.0
2011-04-29 14:30:00,40.91,40.91,40.88,40.9,65400.0,30.4414,30.4414,30.4191,30.4339,65400.0
2011-04-29 14:35:00,40.9,40.94,40.9,40.94,20100.0,30.4339,30.4637,30.4339,30.4637,20100.0
2011-04-29 14:40:00,40.93,40.94,40.91,40.91,13000.0,30.4563,30.4637,30.4414,30.4414,13000.0
2011-04-29 14:45:00,40.92,40.93,40.92,40.93,6300.0,30.4488,30.4563,30.4488,30.4563,6300.0
2011-04-29 14:50:00,40.92,40.93,40.9,40.92,16700.0,30.4488,30.4563,30.4339,30.4488,16700.0
2011-04-29 14:55:00,40.91,40.92,40.9,40.9,51700.0,30.4414,30.4488,30.4339,30.4339,51700.0
2011-04-29 15:00:00,40.9,40.9,40.85,40.87,138000.0,30.4339,30.4339,30.3967,30.4116,138000.0
2011-04-29 15:05:00,40.87,40.9,40.87,40.87,78500.0,30.4116,30.4339,30.4116,30.4116,78500.0
2011-04-29 15:10:00,40.88,40.88,40.85,40.86,72800.0,30.4191,30.4191,30.3967,30.4042,72800.0
2011-04-29 15:15:00,40.85,40.86,40.78,40.78,149000.0,30.3967,30.4042,30.3447,30.3447,149000.0
2011-04-29 15:20:00,40.78,40.81,40.78,40.78,79700.0,30.3447,30.367,30.3447,30.3447,79700.0
2011-04-29 15:25:00,40.77,40.79,40.75,40.79,46500.0,30.3372,30.3521,30.3223,30.3521,46500.0
2011-04-29 15:30:00,40.79,40.8,40.78,40.78,12600.0,30.3521,30.3595,30.3447,30.3447,12600.0
2011-04-29 15:35:00,40.79,40.81,40.78,40.8,95800.0,30.3521,30.367,30.3447,30.3595,95800.0
2011-04-29 15:40:00,40.8,40.81,40.78,40.8,146500.0,30.3595,30.367,30.3447,30.3595,146500.0
2011-04-29 15:45:00,40.81,40.87,40.81,40.87,649200.0,30.367,30.4116,30.367,30.4116,649200.0
2011-04-29 15:50:00,40.87,40.88,40.83,40.84,157800.0,30.4116,30.4191,30.3819,30.3893,157800.0
2011-04-29 15:55:00,40.85,40.87,40.84,40.85,318600.0,30.3967,30.4116,30.3893,30.3967,318600.0
2011-05-02 09:30:00,41.02,41.12,40.93,40.98,234700.0,30.5232,30.5977,30.4563,30.4935,234700.0
2011-05-02 09:35:00,40.98,40.98,40.85,40.89,180000.0,30.4935,30.4935,30.3967,30.4265,180000.0
2011-05-02 09:40:00,40.9,40.9,40.78,40.79,462900.0,30.4339,30.4339,30.3447,30.3521,462900.0
2011-05-02 09:45:00,40.78,40.9,40.77,40.89,186600.0,30.3447,30.4339,30.3372,30.4265,186600.0
2011-05-02 09:50:00,40.89,40.98,40.89,40.98,314400.0,30.4265,30.4935,30.4265,30.4935,314400.0
2011-05-02 09:55:00,40.98,41.05,40.97,40.98,341300.0,30.4935,30.5456,30.486,30.4935,341300.0
2011-05-02 10:00:00,40.98,41.05,40.98,41.03,86100.0,30.4935,30.5456,30.4935,30.5307,86100.0
2011-05-02 10:05:00,41.02,41.04,40.93,41.02,86000.0,30.5232,30.5381,30.4563,30.5232,86000.0
2011-05-02 10:10:00,41.02,41.08,41.02,41.07,65300.0,30.5232,30.5679,30.5232,30.5604,65300.0
2011-05-02 10:15:00,41.08,41.12,41.07,41.11,90300.0,30.5679,30.5977,30.5604,30.5902,90300.0
2011-05-02 10:20:00,41.11,41.14,41.09,41.14,34300.0,30.5902,30.6125,30.5753,30.6125,34300.0
2011-05-02 10:25:00,41.14,41.15,41.12,41.13,54000.0,30.6125,30.62,30.5977,30.6051,54000.0
2011-05-02 10:30:00,41.14,41.16,41.11,41.16,71700.0,30.6125,30.6274,30.5902,30.6274,71700.0
2011-05-02 10:35:00,41.15,41.16,41.13,41.14,13900.0,30.62,30.6274,30.6051,30.6125,13900.0
2011-05-02 10:40:00,41.15,41.15,41.09,41.1,13200.0,30.62,30.62,30.5753,30.5828,13200.0
2011-05-02 10:45:00,41.09,41.12,41.08,41.09,28100.0,30.5753,30.5977,30.5679,30.5753,28100.0
2011-05-02 10:50:00,41.09,41.09,41.06,41.07,67400.0,30.5753,30.5753,30.553,30.5604,67400.0
2011-05-02 10:55:00,41.07,41.09,41.05,41.09,37700.0,30.5604,30.5753,30.5456,30.5753,37700.0
2011-05-02 11:00:00,41.09,41.13,41.09,41.13,34900.0,30.5753,30.6051,30.5753,30.6051,34900.0
2011-05-02 11:05:00,41.12,41.16,41.12,41.16,40900.0,30.5977,30.6274,30.5977,30.6274,40900.0
2011-05-02 11:10:00,41.16,41.16,41.12,41.14,257100.0,30.6274,30.6274,30.5977,30.6125,257100.0
2011-05-02 11:15:00,41.14,41.14,41.09,41.09,255500.0,30.6125,30.6125,30.5753,30.5753,255500.0
2011-05-02 11:20:00,41.09,41.11,41.01,41.01,108000.0,30.5753,30.5902,30.5158,30.5158,108000.0
2011-05-02 11:25:00,41.01,41.05,41.0,41.01,34500.0,30.5158,30.5456,30.5084,30.5158,34500.0
2011-05-02 11:30:00,41.0,41.0,40.92,40.94,205700.0,30.5084,30.5084,30.4488,30.4637,205700.0
2011-05-02 11:35:00,40.94,40.99,40.94,40.94,74700.0,30.4637,30.5009,30.4637,30.4637,74700.0
2011-05-02 11:40:00,40.94,40.95,40.9,40.93,82300.0,30.4637,30.4712,30.4339,30.4563,82300.0
2011-05-02 11:45:00,40.93,40.93,40.87,40.87,84400.0,30.4563,30.4563,30.4116,30.4116,84400.0
2011-05-02 11:50:00,40.87,40.94,40.87,40.92,75600.0,30.4116,30.4637,30.4116,30.4488,75600.0
2011-05-02 11:55:00,40.92,40.93,40.89,40.91,114800.0,30.4488,30.4563,30.4265,30.4414,114800.0
2011-05-02 12:00:00,40.91,40.93,40.9,40.91,71900.0,30.4414,30.4563,30.4339,30.4414,71900.0
2011-05-02 12:05:00,40.9,40.91,40.88,40.9,35100.0,30.4339,30.4414,30.4191,30.4339,35100.0
2011-05-02 12:10:00,40.9,40.95,40.9,40.94,64900.0,30.4339,30.4712,30.4339,30.4637,64900.0
2011-05-02 12:15:00,40.95,40.97,40.89,40.9,78900.0,30.4712,30.486,30.4265,30.4339,78900.0
2011-05-02 12:20:00,40.9,40.9,40.8,40.8,99700.0,30.4339,30.4339,30.3595,30.3595,99700.0
2011-05-02 12:25:00,40.79,40.8,40.69,40.69,431800.0,30.3521,30.3595,30.2777,30.2777,431800.0
2011-05-02 12:30:00,40.69,40.71,40.63,40.69,182200.0,30.2777,30.2926,30.233,30.2777,182200.0
2011-05-02 12:35:00,40.7,40.74,40.7,40.74,90300.0,30.2851,30.3149,30.2851,30.3149,90300.0
2011-05-02 12:40:00,40.74,40.76,40.72,40.75,57900.0,30.3149,30.3298,30.3,30.3223,57900.0
2011-05-02 12:45:00,40.75,40.77,40.74,40.74,97500.0,30.3223,30.3372,30.3149,30.3149,97500.0
2011-05-02 12:50:00,40.75,40.75,40.72,40.73,26800.0,30.3223,30.3223,30.3,30.3075,26800.0
2011-05-02 12:55:00,40.74,40.76,40.73,40.73,59700.0,30.3149,30.3298,30.3075,30.3075,59700.0
2011-05-02 13:00:00,40.74,40.76,40.74,40.76,60400.0,30.3149,30.3298,30.3149,30.3298,60400.0
2011-05-02 13:05:00,40.75,40.77,40.74,40.75,60000.0,30.3223,30.3372,30.3149,30.3223,60000.0
2011-05-02 13:10:00,40.74,40.78,40.73,40.78,45200.0,30.3149,30.3447,30.3075,30.3447,45200.0
2011-05-02 13:15:00,40.78,40.8,40.78,40.8,138700.0,30.3447,30.3595,30.3447,30.3595,138700.0
2011-05-02 13:20:00,40.8,40.8,40.77,40.78,88700.0,30.3595,30.3595,30.3372,30.3447,88700.0
2011-05-02 13:25:00,40.78,40.86,40.78,40.85,204700.0,30.3447,30.4042,30.3447,30.3967,204700.0
2011-05-02 13:30:00,40.85,40.88,40.85,40.86,44200.0,30.3967,30.4191,30.3967,30.4042,44200.0
2011-05-02 13:35:00,40.86,40.87,40.83,40.85,38800.0,30.4042,30.4116,30.3819,30.3967,38800.0
2011-05-02 13:40:00,40.84,40.86,40.84,40.85,29700.0,30.3893,30.4042,30.3893,30.3967,29700.0
2011-05-02 13:45:00,40.86,40.86,40.83,40.86,40300.0,30.4042,30.4042,30.3819,30.4042,40300.0
2011-05-02 13:50:00,40.86,40.86,40.81,40.82,32900.0,30.4042,30.4042,30.367,30.3744,32900.0
2011-05-02 13:55:00,40.82,40.86,40.82,40.85,39400.0,30.3744,30.4042,30.3744,30.3967,39400.0
2011-05-02 14:00:00,40.85,40.87,40.84,40.87,33600.0,30.3967,30.4116,30.3893,30.4116,33600.0
2011-05-02 14:05:00,40.86,40.87,40.85,40.86,155000.0,30.4042,30.4116,30.3967,30.4042,155000.0
2011-05-02 14:10:00,40.86,40.88,40.85,40.86,77200.0,30.4042,30.4191,30.3967,30.4042,77200.0
2011-05-02 14:15:00,40.85,40.86,40.83,40.84,315700.0,30.3967,30.4042,30.3819,30.3893,315700.0
2011-05-02 14:20:00,40.84,40.84,40.78,40.78,73900.0,30.3893,30.3893,30.3447,30.3447,73900.0
2011-05-02 14:25:00,40.77,40.77,40.73,40.74,27400.0,30.3372,30.3372,30.3075,30.3149,27400.0
2011-05-02 14:30:00,40.74,40.79,40.74,40.77,53000.0,30.3149,30.3521,30.3149,30.3372,53000.0
2011-05-02 14:35:00,40.77,40.79,40.76,40.79,63200.0,30.3372,30.3521,30.3298,30.3521,63200.0
2011-05-02 14:40:00,40.79,40.8,40.77,40.77,16100.0,30.3521,30.3595,30.3372,30.3372,16100.0
2011-05-02 14:45:00,40.78,40.78,40.76,40.76,142900.0,30.3447,30.3447,30.3298,30.3298,142900.0
2011-05-02 14:50:00,40.75,40.77,40.75,40.75,61300.0,30.3223,30.3372,30.3223,30.3223,61300.0
2011-05-02 14:55:00,40.75,40.75,40.67,40.68,204500.0,30.3223,30.3223,30.2628,30.2702,204500.0
2011-05-02 15:00:00,40.67,40.72,40.67,40.67,197400.0,30.2628,30.3,30.2628,30.2628,197400.0
2011-05-02 15:05:00,40.68,40.73,40.67,40.72,88400.0,30.2702,30.3075,30.2628,30.3,88400.0
2011-05-02 15:10:00,40.73,40.74,40.7,40.7,177000.0,30.3075,30.3149,30.2851,30.2851,177000.0
2011-05-02 15:15:00,40.7,40.71,40.67,40.67,126100.0,30.2851,30.2926,30.2628,30.2628,126100.0
2011-05-02 15:20:00,40.68,40.69,40.67,40.67,44400.0,30.2702,30.2777,30.2628,30.2628,44400.0
2011-05-02 15:25:00,40.66,40.67,40.58,40.59,158400.0,30.2554,30.2628,30.1958,30.2033,158400.0
2011-05-02 15:30:00,40.59,40.6,40.55,40.56,157800.0,30.2033,30.2107,30.1735,30.181,157800.0
2011-05-02 15:35:00,40.56,40.57,40.52,40.57,562500.0,30.181,30.1884,30.1512,30.1884,562500.0
2011-05-02 15:40:00,40.57,40.57,40.5,40.51,190700.0,30.1884,30.1884,30.1363,30.1437,190700.0
2011-05-02 15:45:00,40.51,40.63,40.51,40.63,168700.0,30.1437,30.233,30.1437,30.233,168700.0
2011-05-02 15:50:00,40.63,40.64,40.61,40.62,194200.0,30.233,30.2405,30.2182,30.2256,194200.0
2011-05-02 15:55:00,40.62,40.64,40.59,40.6,367000.0,30.2256,30.2405,30.2033,30.2107,367000.0
2011-05-03 09:30:00,40.55,40.58,40.46,40.58,366600.0,30.1735,30.1958,30.1065,30.1958,366600.0
2011-05-03 09:35:00,40.58,40.58,40.46,40.47,244700.0,30.1958,30.1958,30.1065,30.114,244700.0
2011-05-03 09:40:00,40.47,40.51,40.38,40.39,126200.0,30.114,30.1437,30.047,30.0545,126200.0
2011-05-03 09:45:00,40.39,40.4,40.3,40.39,407500.0,30.0545,30.0619,29.9875,30.0545,407500.0
2011-05-03 09:50:00,40.39,40.48,40.37,40.45,241700.0,30.0545,30.1214,30.0396,30.0991,241700.0
2011-05-03 09:55:00,40.44,40.5,40.39,40.47,140100.0,30.0917,30.1363,30.0545,30.114,140100.0
2011-05-03 10:00:00,40.48,40.58,40.48,40.55,108900.0,30.1214,30.1958,30.1214,30.1735,108900.0
2011-05-03 10:05:00,40.56,40.6,40.47,40.51,327700.0,30.181,30.2107,30.114,30.1437,327700.0
2011-05-03 10:10:00,40.52,40.53,40.45,40.48,255800.0,30.1512,30.1586,30.0991,30.1214,255800.0
2011-05-03 10:15:00,40.49,40.58,40.48,40.49,103200.0,30.1289,30.1958,30.1214,30.1289,103200.0
2011-05-03 10:20:00,40.51,40.53,40.42,40.42,143100.0,30.1437,30.1586,30.0768,30.0768,143100.0
2011-05-03 10:25:00,40.41,40.5,40.41,40.45,40300.0,30.0693,30.1363,30.0693,30.0991,40300.0
2011-05-03 10:30:00,40.46,40.47,40.35,40.35,286200.0,30.1065,30.114,30.0247,30.0247,286200.0
2011-05-03 10:35:00,40.35,40.35,40.24,40.26,152500.0,30.0247,30.0247,29.9428,29.9577,152500.0
2011-05-03 10:40:00,40.26,40.26,40.16,40.17,326200.0,29.9577,29.9577,29.8833,29.8908,326200.0
2011-05-03 10:45:00,40.17,40.25,40.14,40.24,223200.0,29.8908,29.9503,29.8684,29.9428,223200.0
2011-05-03 10:50:00,40.24,40.25,40.18,40.25,45000.0,29.9428,29.9503,29.8982,29.9503,45000.0
2011-05-03 10:55:00,40.25,40.3,40.2,40.3,96800.0,29.9503,29.9875,29.9131,29.9875,96800.0
2011-05-03 11:00:00,40.3,40.38,40.29,40.37,103500.0,29.9875,30.047,29.98,30.0396,103500.0
2011-05-03 11:05:00,40.37,40.38,40.25,40.27,101600.0,30.0396,30.047,29.9503,29.9652,101600.0
2011-05-03 11:10:00,40.27,40.37,40.27,40.37,96300.0,29.9652,30.0396,29.9652,30.0396,96300.0
2011-05-03 11:15:00,40.38,40.44,40.37,40.4,96500.0,30.047,30.0917,30.0396,30.0619,96500.0
2011-05-03 11:20:00,40.4,40.52,40.4,40.5,51700.0,30.0619,30.1512,30.0619,30.1363,51700.0
2011-05-03 11:25:00,40.5,40.51,40.34,40.37,598700.0,30.1363,30.1437,30.0172,30.0396,598700.0
2011-05-03 11:30:00,40.37,40.42,40.36,40.42,115100.0,30.0396,30.0768,30.0321,30.0768,115100.0
2011-05-03 11:35:00,40.42,40.49,40.41,40.46,336200.0,30.0768,30.1289,30.0693,30.1065,336200.0
2011-05-03 11:40:00,40.46,40.52,40.46,40.52,41100.0,30.1065,30.1512,30.1065,30.1512,41100.0
2011-05-03 11:45:00,40.52,40.52,40.44,40.44,72100.0,30.1512,30.1512,30.0917,30.0917,72100.0
2011-05-03 11:50:00,40.45,40.46,40.43,40.46,22000.0,30.0991,30.1065,30.0842,30.1065,22000.0
2011-05-03 11:55:00,40.45,40.46,40.45,40.45,32700.0,30.0991,30.1065,30.0991,30.0991,32700.0
2011-05-03 12:00:00,40.46,40.53,40.46,40.5,105400.0,30.1065,30.1586,30.1065,30.1363,105400.0
2011-05-03 12:05:00,40.5,40.52,40.45,40.46,305200.0,30.1363,30.1512,30.0991,30.1065,305200.0
2011-05-03 12:10:00,40.46,40.46,40.39,40.4,220300.0,30.1065,30.1065,30.0545,30.0619,220300.0
2011-05-03 12:15:00,40.39,40.43,40.39,40.43,61800.0,30.0545,30.0842,30.0545,30.0842,61800.0
2011-05-03 12:20:00,40.42,40.43,40.36,40.36,113500.0,30.0768,30.0842,30.0321,30.0321,113500.0
2011-05-03 12:25:00,40.36,40.41,40.36,40.38,45900.0,30.0321,30.0693,30.0321,30.047,45900.0
2011-05-03 12:30:00,40.38,40.39,40.35,40.35,60400.0,30.047,30.0545,30.0247,30.0247,60400.0
2011-05-03 12:35:00,40.35,40.36,40.3,40.31,158100.0,30.0247,30.0321,29.9875,29.9949,158100.0
2011-05-03 12:40:00,40.31,40.36,40.3,40.35,150100.0,29.9949,30.0321,29.9875,30.0247,150100.0
2011-05-03 12:45:00,40.34,40.35,40.33,40.34,67400.0,30.0172,30.0247,30.0098,30.0172,67400.0
2011-05-03 12:50:00,40.34,40.34,40.27,40.27,414100.0,30.0172,30.0172,29.9652,29.9652,414100.0
2011-05-03 12:55:00,40.27,40.27,40.23,40.25,64200.0,29.9652,29.9652,29.9354,29.9503,64200.0
2011-05-03 13:00:00,40.26,40.27,40.24,40.24,21900.0,29.9577,29.9652,29.9428,29.9428,21900.0
2011-05-03 13:05:00,40.24,40.27,40.2,40.27,182200.0,29.9428,29.9652,29.9131,29.9652,182200.0
2011-05-03 13:10:00,40.28,40.31,40.28,40.31,189700.0,29.9726,29.9949,29.9726,29.9949,189700.0
2011-05-03 13:15:00,40.31,40.37,40.3,40.34,264800.0,29.9949,30.0396,29.9875,30.0172,264800.0
2011-05-03 13:20:00,40.34,40.34,40.31,40.31,217900.0,30.0172,30.0172,29.9949,29.9949,217900.0
2011-05-03 13:25:00,40.32,40.32,40.21,40.21,353600.0,30.0024,30.0024,29.9205,29.9205,353600.0
2011-05-03 13:30:00,40.21,40.25,40.18,40.24,271600.0,29.9205,29.9503,29.8982,29.9428,271600.0
2011-05-03 13:35:00,40.25,40.29,40.23,40.23,46000.0,29.9503,29.98,29.9354,29.9354,46000.0
2011-05-03 13:40:00,40.23,40.25,40.12,40.14,111100.0,29.9354,29.9503,29.8535,29.8684,111100.0
2011-05-03 13:45:00,40.14,40.15,40.03,40.05,316400.0,29.8684,29.8759,29.7866,29.8015,316400.0
2011-05-03 13:50:00,40.05,40.09,40.03,40.08,107400.0,29.8015,29.8312,29.7866,29.8238,107400.0
2011-05-03 13:55:00,40.09,40.09,40.04,40.08,74500.0,29.8312,29.8312,29.794,29.8238,74500.0
2011-05-03 14:00:00,40.07,40.08,40.03,40.03,95100.0,29.8163,29.8238,29.7866,29.7866,95100.0
2011-05-03 14:05:00,40.04,40.04,39.97,39.99,89800.0,29.794,29.794,29.7419,29.7568,89800.0
2011-05-03 14:10:00,39.99,39.99,39.9,39.95,166600.0,29.7568,29.7568,29.6898,29.727,166600.0
2011-05-03 14:15:00,39.95,39.97,39.94,39.95,44100.0,29.727,29.7419,29.7196,29.727,44100.0
2011-05-03 14:20:00,39.96,39.97,39.93,39.94,39200.0,29.7345,29.7419,29.7122,29.7196,39200.0
2011-05-03 14:25:00,39.93,40.02,39.92,40.0,164200.0,29.7122,29.7791,29.7047,29.7643,164200.0
2011-05-03 14:30:00,40.01,40.03,40.0,40.01,53200.0,29.7717,29.7866,29.7643,29.7717,53200.0
2011-05-03 14:35:00,40.01,40.01,39.95,39.95,50600.0,29.7717,29.7717,29.727,29.727,50600.0
2011-05-03 14:40:00,39.94,40.04,39.93,40.03,147000.0,29.7196,29.794,29.7122,29.7866,147000.0
2011-05-03 14:45:00,40.03,40.03,39.98,39.99,35400.0,29.7866,29.7866,29.7494,29.7568,35400.0
2011-05-03 14:50:00,39.99,39.99,39.89,39.9,36900.0,29.7568,29.7568,29.6824,29.6898,36900.0
2011-05-03 14:55:00,39.9,39.94,39.89,39.93,217000.0,29.6898,29.7196,29.6824,29.7122,217000.0
2011-05-03 15:00:00,39.93,40.0,39.92,40.0,229100.0,29.7122,29.7643,29.7047,29.7643,229100.0
2011-05-03 15:05:00,40.0,40.02,39.98,40.0,42200.0,29.7643,29.7791,29.7494,29.7643,42200.0
2011-05-03 15:10:00,40.01,40.08,39.99,40.08,288700.0,29.7717,29.8238,29.7568,29.8238,288700.0
2011-05-03 15:15:00,40.08,40.12,40.08,40.08,229800.0,29.8238,29.8535,29.8238,29.8238,229800.0
2011-05-03 15:20:00,40.08,40.13,40.08,40.12,183400.0,29.8238,29.861,29.8238,29.8535,183400.0
2011-05-03 15:25:00,40.13,40.13,40.08,40.12,212300.0,29.861,29.861,29.8238,29.8535,212300.0
2011-05-03 15:30:00,40.13,40.18,40.13,40.18,206900.0,29.861,29.8982,29.861,29.8982,206900.0
2011-05-03 15:35:00,40.18,40.18,40.08,40.11,154200.0,29.8982,29.8982,29.8238,29.8461,154200.0
2011-05-03 15:40:00,40.12,40.15,40.09,40.15,111900.0,29.8535,29.8759,29.8312,29.8759,111900.0
2011-05-03 15:45:00,40.15,40.2,40.14,40.15,404800.0,29.8759,29.9131,29.8684,29.8759,404800.0
2011-05-03 15:50:00,40.16,40.22,40.16,40.2,350200.0,29.8833,29.928,29.8833,29.9131,350200.0
2011-05-03 15:55:00,40.2,40.23,40.17,40.21,783900.0,29.9131,29.9354,29.8908,29.9205,783900.0
2011-05-04 09:30:00,40.17,40.22,40.02,40.08,248800.0,29.8908,29.928,29.7791,29.8238,248800.0
2011-05-04 09:35:00,40.09,40.17,39.94,40.15,280100.0,29.8312,29.8908,29.7196,29.8759,280100.0
2011-05-04 09:40:00,40.15,40.16,39.97,40.05,337700.0,29.8759,29.8833,29.7419,29.8015,337700.0
2011-05-04 09:45:00,40.05,40.08,39.99,40.05,489700.0,29.8015,29.8238,29.7568,29.8015,489700.0
2011-05-04 09:50:00,40.06,40.07,39.96,40.0,82600.0,29.8089,29.8163,29.7345,29.7643,82600.0
2011-05-04 09:55:00,40.01,40.06,39.86,39.93,251300.0,29.7717,29.8089,29.6601,29.7122,251300.0
2011-05-04 10:00:00,39.92,39.94,39.79,39.88,362600.0,29.7047,29.7196,29.608,29.675,362600.0
2011-05-04 10:05:00,39.88,39.89,39.67,39.67,229700.0,29.675,29.6824,29.5187,29.5187,229700.0
2011-05-04 10:10:00,39.67,39.75,39.64,39.75,464700.0,29.5187,29.5782,29.4964,29.5782,464700.0
2011-05-04 10:15:00,39.75,39.81,39.74,39.81,246800.0,29.5782,29.6229,29.5708,29.6229,246800.0
2011-05-04 10:20:00,39.82,39.83,39.75,39.75,115900.0,29.6303,29.6378,29.5782,29.5782,115900.0
2011-05-04 10:25:00,39.74,39.78,39.69,39.7,199900.0,29.5708,29.6005,29.5336,29.541,199900.0
2011-05-04 10:30:00,39.7,39.73,39.66,39.66,118700.0,29.541,29.5633,29.5113,29.5113,118700.0
2011-05-04 10:35:00,39.67,39.67,39.59,39.63,205600.0,29.5187,29.5187,29.4592,29.4889,205600.0
2011-05-04 10:40:00,39.63,39.7,39.61,39.62,136800.0,29.4889,29.541,29.4741,29.4815,136800.0
2011-05-04 10:45:00,39.61,39.66,39.54,39.54,207100.0,29.4741,29.5113,29.422,29.422,207100.0
2011-05-04 10:50:00,39.54,39.63,39.54,39.6,101300.0,29.422,29.4889,29.422,29.4666,101300.0
2011-05-04 10:55:00,39.6,39.64,39.58,39.6,225400.0,29.4666,29.4964,29.4517,29.4666,225400.0
2011-05-04 11:00:00,39.61,39.64,39.59,39.61,47000.0,29.4741,29.4964,29.4592,29.4741,47000.0
2011-05-04 11:05:00,39.61,39.63,39.58,39.6,70800.0,29.4741,29.4889,29.4517,29.4666,70800.0
2011-05-04 11:10:00,39.59,39.63,39.55,39.57,176500.0,29.4592,29.4889,29.4294,29.4443,176500.0
2011-05-04 11:15:00,39.57,39.57,39.35,39.4,891800.0,29.4443,29.4443,29.2806,29.3178,891800.0
2011-05-04 11:20:00,39.4,39.41,39.36,39.4,253100.0,29.3178,29.3252,29.288,29.3178,253100.0
2011-05-04 11:25:00,39.4,39.49,39.37,39.45,526800.0,29.3178,29.3848,29.2955,29.355,526800.0
2011-05-04 11:30:00,39.44,39.45,39.4,39.43,204700.0,29.3476,29.355,29.3178,29.3401,204700.0
2011-05-04 11:35:00,39.43,39.43,39.35,39.38,136500.0,29.3401,29.3401,29.2806,29.3029,136500.0
2011-05-04 11:40:00,39.38,39.38,39.33,39.33,185300.0,29.3029,29.3029,29.2657,29.2657,185300.0
2011-05-04 11:45:00,39.33,39.39,39.32,39.38,151600.0,29.2657,29.3103,29.2583,29.3029,151600.0
2011-05-04 11:50:00,39.38,39.42,39.36,39.36,171700.0,29.3029,29.3327,29.288,29.288,171700.0
2011-05-04 11:55:00,39.35,39.4,39.34,39.4,56300.0,29.2806,29.3178,29.2731,29.3178,56300.0
2011-05-04 12:00:00,39.4,39.46,39.4,39.44,64100.0,29.3178,29.3624,29.3178,29.3476,64100.0
2011-05-04 12:05:00,39.44,39.44,39.41,39.43,116800.0,29.3476,29.3476,29.3252,29.3401,116800.0
2011-05-04 12:10:00,39.43,39.44,39.38,39.43,245000.0,29.3401,29.3476,29.3029,29.3401,245000.0
2011-05-04 12:15:00,39.42,39.42,39.37,39.38,192700.0,29.3327,29.3327,29.2955,29.3029,192700.0
2011-05-04 12:20:00,39.37,39.37,39.31,39.32,92400.0,29.2955,29.2955,29.2508,29.2583,92400.0
2011-05-04 12:25:00,39.31,39.35,39.28,39.31,294700.0,29.2508,29.2806,29.2285,29.2508,294700.0
2011-05-04 12:30:00,39.31,39.33,39.29,39.31,532000.0,29.2508,29.2657,29.2359,29.2508,532000.0
2011-05-04 12:35:00,39.31,39.32,39.28,39.3,221000.0,29.2508,29.2583,29.2285,29.2434,221000.0
2011-05-04 12:40:00,39.31,39.32,39.27,39.28,183800.0,29.2508,29.2583,29.2211,29.2285,183800.0
2011-05-04 12:45:00,39.28,39.3,39.27,39.28,406800.0,29.2285,29.2434,29.2211,29.2285,406800.0
2011-05-04 12:50:00,39.29,39.29,39.23,39.26,469700.0,29.2359,29.2359,29.1913,29.2136,469700.0
2011-05-04 12:55:00,39.26,39.31,39.25,39.3,617800.0,29.2136,29.2508,29.2062,29.2434,617800.0
2011-05-04 13:00:00,39.3,39.37,39.28,39.37,578100.0,29.2434,29.2955,29.2285,29.2955,578100.0
2011-05-04 13:05:00,39.37,39.37,39.31,39.32,416400.0,29.2955,29.2955,29.2508,29.2583,416400.0
2011-05-04 13:10:00,39.32,39.37,39.32,39.36,50700.0,29.2583,29.2955,29.2583,29.288,50700.0
2011-05-04 13:15:00,39.36,39.4,39.34,39.39,205600.0,29.288,29.3178,29.2731,29.3103,205600.0
2011-05-04 13:20:00,39.39,39.45,39.38,39.44,159500.0,29.3103,29.355,29.3029,29.3476,159500.0
2011-05-04 13:25:00,39.45,39.51,39.44,39.51,552900.0,29.355,29.3996,29.3476,29.3996,552900.0
2011-05-04 13:30:00,39.5,39.55,39.5,39.51,43000.0,29.3922,29.4294,29.3922,29.3996,43000.0
2011-05-04 13:35:00,39.52,39.65,39.52,39.63,427900.0,29.4071,29.5038,29.4071,29.4889,427900.0
2011-05-04 13:40:00,39.63,39.64,39.61,39.63,611300.0,29.4889,29.4964,29.4741,29.4889,611300.0
2011-05-04 13:45:00,39.62,39.62,39.56,39.56,152300.0,29.4815,29.4815,29.4368,29.4368,152300.0
2011-05-04 13:50:00,39.56,39.61,39.55,39.61,111800.0,29.4368,29.4741,29.4294,29.4741,111800.0
2011-05-04 13:55:00,39.61,39.66,39.59,39.63,44300.0,29.4741,29.5113,29.4592,29.4889,44300.0
2011-05-04 14:00:00,39.63,39.63,39.54,39.54,331600.0,29.4889,29.4889,29.422,29.422,331600.0
2011-05-04 14:05:00,39.53,39.54,39.47,39.48,104600.0,29.4145,29.422,29.3699,29.3773,104600.0
2011-05-04 14:10:00,39.47,39.52,39.43,39.52,120200.0,29.3699,29.4071,29.3401,29.4071,120200.0
2011-05-04 14:15:00,39.52,39.62,39.5,39.62,57300.0,29.4071,29.4815,29.3922,29.4815,57300.0
2011-05-04 14:20:00,39.62,39.69,39.62,39.69,296400.0,29.4815,29.5336,29.4815,29.5336,296400.0
2011-05-04 14:25:00,39.69,39.72,39.66,39.68,83400.0,29.5336,29.5559,29.5113,29.5261,83400.0
2011-05-04 14:30:00,39.68,39.72,39.65,39.66,59900.0,29.5261,29.5559,29.5038,29.5113,59900.0
2011-05-04 14:35:00,39.66,39.74,39.66,39.73,144200.0,29.5113,29.5708,29.5113,29.5633,144200.0
2011-05-04 14:40:00,39.72,39.74,39.7,39.71,44200.0,29.5559,29.5708,29.541,29.5485,44200.0
2011-05-04 14:45:00,39.71,39.72,39.67,39.72,61100.0,29.5485,29.5559,29.5187,29.5559,61100.0
2011-05-04 14:50:00,39.73,39.77,39.72,39.76,33900.0,29.5633,29.5931,29.5559,29.5857,33900.0
2011-05-04 14:55:00,39.76,39.77,39.64,39.66,78800.0,29.5857,29.5931,29.4964,29.5113,78800.0
2011-05-04 15:00:00,39.66,39.69,39.59,39.6,347000.0,29.5113,29.5336,29.4592,29.4666,347000.0
2011-05-04 15:05:00,39.6,39.6,39.56,39.56,259800.0,29.4666,29.4666,29.4368,29.4368,259800.0
2011-05-04 15:10:00,39.56,39.58,39.53,39.54,171000.0,29.4368,29.4517,29.4145,29.422,171000.0
2011-05-04 15:15:00,39.53,39.62,39.51,39.61,132900.0,29.4145,29.4815,29.3996,29.4741,132900.0
2011-05-04 15:20:00,39.61,39.63,39.58,39.62,206800.0,29.4741,29.4889,29.4517,29.4815,206800.0
2011-05-04 15:25:00,39.62,39.69,39.6,39.68,309700.0,29.4815,29.5336,29.4666,29.5261,309700.0
2011-05-04 15:30:00,39.68,39.69,39.59,39.59,103000.0,29.5261,29.5336,29.4592,29.4592,103000.0
2011-05-04 15:35:00,39.58,39.63,39.55,39.57,375100.0,29.4517,29.4889,29.4294,29.4443,375100.0
2011-05-04 15:40:00,39.58,39.6,39.51,39.52,416300.0,29.4517,29.4666,29.3996,29.4071,416300.0
2011-05-04 15:45:00,39.53,39.58,39.5,39.5,464900.0,29.4145,29.4517,29.3922,29.3922,464900.0
2011-05-04 15:50:00,39.51,39.52,39.46,39.46,636100.0,29.3996,29.4071,29.3624,29.3624,636100.0
2011-05-04 15:55:00,39.47,39.53,39.47,39.51,1131400.0,29.3699,29.4145,29.3699,29.3996,1131400.0
2011-05-05 09:30:00,39.22,39.26,39.09,39.11,540300.0,29.1838,29.2136,29.0871,29.102,540300.0
2011-05-05 09:35:00,39.11,39.19,39.05,39.13,681800.0,29.102,29.1615,29.0574,29.1169,681800.0
2011-05-05 09:40:00,39.13,39.45,39.13,39.41,642900.0,29.1169,29.355,29.1169,29.3252,642900.0
2011-05-05 09:45:00,39.43,39.54,39.42,39.44,571300.0,29.3401,29.422,29.3327,29.3476,571300.0
2011-05-05 09:50:00,39.45,39.58,39.44,39.54,337300.0,29.355,29.4517,29.3476,29.422,337300.0
2011-05-05 09:55:00,39.53,39.59,39.41,39.58,785300.0,29.4145,29.4592,29.3252,29.4517,785300.0
2011-05-05 10:00:00,39.58,39.74,39.58,39.68,566400.0,29.4517,29.5708,29.4517,29.5261,566400.0
2011-05-05 10:05:00,39.68,39.75,39.64,39.64,172400.0,29.5261,29.5782,29.4964,29.4964,172400.0
2011-05-05 10:10:00,39.64,39.68,39.55,39.57,231900.0,29.4964,29.5261,29.4294,29.4443,231900.0
2011-05-05 10:15:00,39.57,39.59,39.44,39.45,661800.0,29.4443,29.4592,29.3476,29.355,661800.0
2011-05-05 10:20:00,39.46,39.55,39.46,39.5,211600.0,29.3624,29.4294,29.3624,29.3922,211600.0
2011-05-05 10:25:00,39.49,39.54,39.45,39.45,290300.0,29.3848,29.422,29.355,29.355,290300.0
2011-05-05 10:30:00,39.45,39.47,39.36,39.47,229200.0,29.355,29.3699,29.288,29.3699,229200.0
2011-05-05 10:35:00,39.48,39.55,39.47,39.53,173700.0,29.3773,29.4294,29.3699,29.4145,173700.0
2011-05-05 10:40:00,39.53,39.58,39.52,39.54,103400.0,29.4145,29.4517,29.4071,29.422,103400.0
2011-05-05 10:45:00,39.54,39.58,39.48,39.5,114200.0,29.422,29.4517,29.3773,29.3922,114200.0
2011-05-05 10:50:00,39.49,39.5,39.32,39.32,494200.0,29.3848,29.3922,29.2583,29.2583,494200.0
2011-05-05 10:55:00,39.33,39.42,39.32,39.42,364400.0,29.2657,29.3327,29.2583,29.3327,364400.0
2011-05-05 11:00:00,39.41,39.43,39.34,39.38,203100.0,29.3252,29.3401,29.2731,29.3029,203100.0
2011-05-05 11:05:00,39.37,39.37,39.14,39.17,686400.0,29.2955,29.2955,29.1243,29.1466,686400.0
2011-05-05 11:10:00,39.17,39.17,39.08,39.13,309400.0,29.1466,29.1466,29.0797,29.1169,309400.0
2011-05-05 11:15:00,39.13,39.28,39.12,39.25,441000.0,29.1169,29.2285,29.1094,29.2062,441000.0
2011-05-05 11:20:00,39.24,39.33,39.23,39.33,124900.0,29.1987,29.2657,29.1913,29.2657,124900.0
2011-05-05 11:25:00,39.33,39.33,39.28,39.28,295300.0,29.2657,29.2657,29.2285,29.2285,295300.0
2011-05-05 11:30:00,39.28,39.41,39.27,39.4,273600.0,29.2285,29.3252,29.2211,29.3178,273600.0
2011-05-05 11:35:00,39.41,39.46,39.41,39.42,721200.0,29.3252,29.3624,29.3252,29.3327,721200.0
2011-05-05 11:40:00,39.42,39.46,39.41,39.46,659000.0,29.3327,29.3624,29.3252,29.3624,659000.0
2011-05-05 11:45:00,39.46,39.58,39.46,39.55,327700.0,29.3624,29.4517,29.3624,29.4294,327700.0
2011-05-05 11:50:00,39.55,39.55,39.49,39.49,139100.0,29.4294,29.4294,29.3848,29.3848,139100.0
2011-05-05 11:55:00,39.5,39.5,39.44,39.45,130500.0,29.3922,29.3922,29.3476,29.355,130500.0
2011-05-05 12:00:00,39.45,39.62,39.45,39.62,1039500.0,29.355,29.4815,29.355,29.4815,1039500.0
2011-05-05 12:05:00,39.62,39.65,39.6,39.61,182800.0,29.4815,29.5038,29.4666,29.4741,182800.0
2011-05-05 12:10:00,39.6,39.64,39.58,39.58,450700.0,29.4666,29.4964,29.4517,29.4517,450700.0
2011-05-05 12:15:00,39.59,39.59,39.49,39.51,68400.0,29.4592,29.4592,29.3848,29.3996,68400.0
2011-05-05 12:20:00,39.51,39.57,39.48,39.56,73200.0,29.3996,29.4443,29.3773,29.4368,73200.0
2011-05-05 12:25:00,39.56,39.6,39.53,39.57,54100.0,29.4368,29.4666,29.4145,29.4443,54100.0
2011-05-05 12:30:00,39.56,39.56,39.47,39.48,62300.0,29.4368,29.4368,29.3699,29.3773,62300.0
2011-05-05 12:35:00,39.48,39.51,39.45,39.47,65400.0,29.3773,29.3996,29.355,29.3699,65400.0
2011-05-05 12:40:00,39.47,39.52,39.46,39.49,133200.0,29.3699,29.4071,29.3624,29.3848,133200.0
2011-05-05 12:45:00,39.49,39.5,39.43,39.48,64000.0,29.3848,29.3922,29.3401,29.3773,64000.0
2011-05-05 12:50:00,39.47,39.47,39.43,39.43,21000.0,29.3699,29.3699,29.3401,29.3401,21000.0
2011-05-05 12:55:00,39.44,39.48,39.43,39.47,38500.0,29.3476,29.3773,29.3401,29.3699,38500.0
2011-05-05 13:00:00,39.46,39.5,39.44,39.5,205600.0,29.3624,29.3922,29.3476,29.3922,205600.0
2011-05-05 13:05:00,39.5,39.5,39.42,39.45,449300.0,29.3922,29.3922,29.3327,29.355,449300.0
2011-05-05 13:10:00,39.44,39.53,39.44,39.53,42600.0,29.3476,29.4145,29.3476,29.4145,42600.0
2011-05-05 13:15:00,39.53,39.55,39.49,39.49,49900.0,29.4145,29.4294,29.3848,29.3848,49900.0
2011-05-05 13:20:00,39.49,39.51,39.46,39.46,138000.0,29.3848,29.3996,29.3624,29.3624,138000.0
2011-05-05 13:25:00,39.46,39.49,39.46,39.46,44100.0,29.3624,29.3848,29.3624,29.3624,44100.0
2011-05-05 13:30:00,39.45,39.47,39.39,39.39,55300.0,29.355,29.3699,29.3103,29.3103,55300.0
2011-05-05 13:35:00,39.4,39.4,39.33,39.34,332900.0,29.3178,29.3178,29.2657,29.2731,332900.0
2011-05-05 13:40:00,39.33,39.35,39.31,39.33,48200.0,29.2657,29.2806,29.2508,29.2657,48200.0
2011-05-05 13:45:00,39.33,39.37,39.33,39.33,49200.0,29.2657,29.2955,29.2657,29.2657,49200.0
2011-05-05 13:50:00,39.34,39.35,39.31,39.33,68300.0,29.2731,29.2806,29.2508,29.2657,68300.0
2011-05-05 13:55:00,39.33,39.39,39.31,39.38,108900.0,29.2657,29.3103,29.2508,29.3029,108900.0
2011-05-05 14:00:00,39.38,39.39,39.29,39.3,27400.0,29.3029,29.3103,29.2359,29.2434,27400.0
2011-05-05 14:05:00,39.3,39.33,39.28,39.3,114300.0,29.2434,29.2657,29.2285,29.2434,114300.0
2011-05-05 14:10:00,39.3,39.3,39.22,39.26,205600.0,29.2434,29.2434,29.1838,29.2136,205600.0
2011-05-05 14:15:00,39.26,39.27,39.24,39.27,55500.0,29.2136,29.2211,29.1987,29.2211,55500.0
2011-05-05 14:20:00,39.26,39.35,39.26,39.35,54700.0,29.2136,29.2806,29.2136,29.2806,54700.0
2011-05-05 14:25:00,39.35,39.38,39.32,39.38,75500.0,29.2806,29.3029,29.2583,29.3029,75500.0
2011-05-05 14:30:00,39.37,39.41,39.35,39.39,103600.0,29.2955,29.3252,29.2806,29.3103,103600.0
2011-05-05 14:35:00,39.4,39.48,39.4,39.46,321700.0,29.3178,29.3773,29.3178,29.3624,321700.0
2011-05-05 14:40:00,39.47,39.47,39.37,39.38,47600.0,29.3699,29.3699,29.2955,29.3029,47600.0
2011-05-05 14:45:00,39.38,39.4,39.32,39.35,74300.0,29.3029,29.3178,29.2583,29.2806,74300.0
2011-05-05 14:50:00,39.36,39.36,39.25,39.26,69500.0,29.288,29.288,29.2062,29.2136,69500.0
2011-05-05 14:55:00,39.26,39.29,39.22,39.23,46100.0,29.2136,29.2359,29.1838,29.1913,46100.0
2011-05-05 15:00:00,39.23,39.26,39.21,39.25,115900.0,29.1913,29.2136,29.1764,29.2062,115900.0
2011-05-05 15:05:00,39.25,39.25,39.11,39.11,144400.0,29.2062,29.2062,29.102,29.102,144400.0
2011-05-05 15:10:00,39.12,39.12,38.96,39.08,901100.0,29.1094,29.1094,28.9904,29.0797,901100.0
2011-05-05 15:15:00,39.08,39.14,39.02,39.05,503500.0,29.0797,29.1243,29.035,29.0574,503500.0
2011-05-05 15:20:00,39.06,39.09,38.85,38.86,903800.0,29.0648,29.0871,28.9085,28.916,903800.0
2011-05-05 15:25:00,38.86,38.94,38.83,38.86,535000.0,28.916,28.9755,28.8936,28.916,535000.0
2011-05-05 15:30:00,38.85,39.05,38.84,39.02,609400.0,28.9085,29.0574,28.9011,29.035,609400.0
2011-05-05 15:35:00,39.01,39.09,39.01,39.04,373500.0,29.0276,29.0871,29.0276,29.0499,373500.0
2011-05-05 15:40:00,39.04,39.14,38.95,39.14,496300.0,29.0499,29.1243,28.9829,29.1243,496300.0
2011-05-05 15:45:00,39.15,39.16,39.09,39.1,845900.0,29.1318,29.1392,29.0871,29.0946,845900.0
2011-05-05 15:50:00,39.11,39.14,39.02,39.04,425300.0,29.102,29.1243,29.035,29.0499,425300.0
2011-05-05 15:55:00,39.04,39.07,39.0,39.03,936600.0,29.0499,29.0722,29.0201,29.0425,936600.0
2011-05-06 09:30:00,39.73,39.88,39.64,39.85,435000.0,29.5633,29.675,29.4964,29.6526,435000.0
2011-05-06 09:35:00,39.86,39.92,39.72,39.72,363800.0,29.6601,29.7047,29.5559,29.5559,363800.0
2011-05-06 09:40:00,39.73,39.73,39.58,39.59,467900.0,29.5633,29.5633,29.4517,29.4592,467900.0
2011-05-06 09:45:00,39.59,39.69,39.54,39.59,459700.0,29.4592,29.5336,29.422,29.4592,459700.0
2011-05-06 09:50:00,39.59,39.65,39.52,39.59,424000.0,29.4592,29.5038,29.4071,29.4592,424000.0
2011-05-06 09:55:00,39.57,39.65,39.55,39.58,163700.0,29.4443,29.5038,29.4294,29.4517,163700.0
2011-05-06 10:00:00,39.59,39.7,39.59,39.68,237000.0,29.4592,29.541,29.4592,29.5261,237000.0
2011-05-06 10:05:00,39.68,39.72,39.63,39.65,588800.0,29.5261,29.5559,29.4889,29.5038,588800.0
2011-05-06 10:10:00,39.64,39.71,39.6,39.71,212000.0,29.4964,29.5485,29.4666,29.5485,212000.0
2011-05-06 10:15:00,39.72,39.74,39.65,39.71,138800.0,29.5559,29.5708,29.5038,29.5485,138800.0
2011-05-06 10:20:00,39.71,39.79,39.7,39.75,123800.0,29.5485,29.608,29.541,29.5782,123800.0
2011-05-06 10:25:00,39.75,39.78,39.71,39.71,188000.0,29.5782,29.6005,29.5485,29.5485,188000.0
2011-05-06 10:30:00,39.71,39.73,39.66,39.66,100600.0,29.5485,29.5633,29.5113,29.5113,100600.0
2011-05-06 10:35:00,39.67,39.77,39.67,39.77,224000.0,29.5187,29.5931,29.5187,29.5931,224000.0
2011-05-06 10:40:00,39.76,39.81,39.73,39.8,177500.0,29.5857,29.6229,29.5633,29.6154,177500.0
2011-05-06 10:45:00,39.8,39.8,39.72,39.75,127200.0,29.6154,29.6154,29.5559,29.5782,127200.0
2011-05-06 10:50:00,39.75,39.79,39.72,39.72,125400.0,29.5782,29.608,29.5559,29.5559,125400.0
2011-05-06 10:55:00,39.73,39.74,39.69,39.7,79900.0,29.5633,29.5708,29.5336,29.541,79900.0
2011-05-06 11:00:00,39.7,39.77,39.7,39.76,90800.0,29.541,29.5931,29.541,29.5857,90800.0
2011-05-06 11:05:00,39.76,39.8,39.74,39.79,67100.0,29.5857,29.6154,29.5708,29.608,67100.0
2011-05-06 11:10:00,39.79,39.82,39.77,39.78,254900.0,29.608,29.6303,29.5931,29.6005,254900.0
2011-05-06 11:15:00,39.78,39.9,39.75,39.85,137800.0,29.6005,29.6898,29.5782,29.6526,137800.0
2011-05-06 11:20:00,39.85,39.88,39.82,39.85,63800.0,29.6526,29.675,29.6303,29.6526,63800.0
2011-05-06 11:25:00,39.85,39.87,39.82,39.82,105900.0,29.6526,29.6675,29.6303,29.6303,105900.0
2011-05-06 11:30:00,39.82,39.85,39.8,39.8,123400.0,29.6303,29.6526,29.6154,29.6154,123400.0
2011-05-06 11:35:00,39.8,39.8,39.76,39.78,126000.0,29.6154,29.6154,29.5857,29.6005,126000.0
2011-05-06 11:40:00,39.79,39.79,39.73,39.74,209400.0,29.608,29.608,29.5633,29.5708,209400.0
2011-05-06 11:45:00,39.75,39.83,39.75,39.81,75700.0,29.5782,29.6378,29.5782,29.6229,75700.0
2011-05-06 11:50:00,39.82,39.83,39.77,39.79,141300.0,29.6303,29.6378,29.5931,29.608,141300.0
2011-05-06 11:55:00,39.79,39.79,39.68,39.75,165000.0,29.608,29.608,29.5261,29.5782,165000.0
2011-05-06 12:00:00,39.75,39.79,39.72,39.72,327500.0,29.5782,29.608,29.5559,29.5559,327500.0
2011-05-06 12:05:00,39.72,39.74,39.62,39.62,190300.0,29.5559,29.5708,29.4815,29.4815,190300.0
2011-05-06 12:10:00,39.63,39.68,39.56,39.63,564900.0,29.4889,29.5261,29.4368,29.4889,564900.0
2011-05-06 12:15:00,39.63,39.64,39.44,39.45,551100.0,29.4889,29.4964,29.3476,29.355,551100.0
2011-05-06 12:20:00,39.46,39.57,39.44,39.56,273600.0,29.3624,29.4443,29.3476,29.4368,273600.0
2011-05-06 12:25:00,39.56,39.63,39.5,39.51,114600.0,29.4368,29.4889,29.3922,29.3996,114600.0
2011-05-06 12:30:00,39.51,39.59,39.49,39.55,199400.0,29.3996,29.4592,29.3848,29.4294,199400.0
2011-05-06 12:35:00,39.54,39.58,39.52,39.53,119900.0,29.422,29.4517,29.4071,29.4145,119900.0
2011-05-06 12:40:00,39.53,39.55,39.39,39.41,326200.0,29.4145,29.4294,29.3103,29.3252,326200.0
2011-05-06 12:45:00,39.41,39.47,39.39,39.4,195600.0,29.3252,29.3699,29.3103,29.3178,195600.0
2011-05-06 12:50:00,39.39,39.48,39.37,39.48,95800.0,29.3103,29.3773,29.2955,29.3773,95800.0
2011-05-06 12:55:00,39.48,39.48,39.41,39.47,44700.0,29.3773,29.3773,29.3252,29.3699,44700.0
2011-05-06 13:00:00,39.48,39.53,39.47,39.49,111900.0,29.3773,29.4145,29.3699,29.3848,111900.0
2011-05-06 13:05:00,39.48,39.54,39.43,39.54,109000.0,29.3773,29.422,29.3401,29.422,109000.0
2011-05-06 13:10:00,39.54,39.54,39.33,39.35,521200.0,29.422,29.422,29.2657,29.2806,521200.0
2011-05-06 13:15:00,39.34,39.35,39.19,39.23,194400.0,29.2731,29.2806,29.1615,29.1913,194400.0
2011-05-06 13:20:00,39.22,39.32,39.21,39.31,340300.0,29.1838,29.2583,29.1764,29.2508,340300.0
2011-05-06 13:25:00,39.31,39.37,39.28,39.36,54000.0,29.2508,29.2955,29.2285,29.288,54000.0
2011-05-06 13:30:00,39.35,39.46,39.34,39.43,200500.0,29.2806,29.3624,29.2731,29.3401,200500.0
2011-05-06 13:35:00,39.43,39.44,39.35,39.38,79100.0,29.3401,29.3476,29.2806,29.3029,79100.0
2011-05-06 13:40:00,39.38,39.42,39.32,39.32,45700.0,29.3029,29.3327,29.2583,29.2583,45700.0
2011-05-06 13:45:00,39.31,39.39,39.31,39.36,102800.0,29.2508,29.3103,29.2508,29.288,102800.0
2011-05-06 13:50:00,39.36,39.45,39.36,39.42,32400.0,29.288,29.355,29.288,29.3327,32400.0
2011-05-06 13:55:00,39.41,39.43,39.39,39.4,45600.0,29.3252,29.3401,29.3103,29.3178,45600.0
2011-05-06 14:00:00,39.4,39.4,39.32,39.36,58100.0,29.3178,29.3178,29.2583,29.288,58100.0
2011-05-06 14:05:00,39.37,39.38,39.33,39.35,357300.0,29.2955,29.3029,29.2657,29.2806,357300.0
2011-05-06 14:10:00,39.35,39.4,39.32,39.35,329000.0,29.2806,29.3178,29.2583,29.2806,329000.0
2011-05-06 14:15:00,39.35,39.39,39.31,39.37,60100.0,29.2806,29.3103,29.2508,29.2955,60100.0
2011-05-06 14:20:00,39.36,39.36,39.28,39.28,360600.0,29.288,29.288,29.2285,29.2285,360600.0
2011-05-06 14:25:00,39.28,39.29,39.18,39.22,738500.0,29.2285,29.2359,29.1541,29.1838,738500.0
2011-05-06 14:30:00,39.22,39.25,39.16,39.18,753700.0,29.1838,29.2062,29.1392,29.1541,753700.0
2011-05-06 14:35:00,39.18,39.19,39.12,39.16,302100.0,29.1541,29.1615,29.1094,29.1392,302100.0
2011-05-06 14:40:00,39.16,39.24,39.16,39.23,226500.0,29.1392,29.1987,29.1392,29.1913,226500.0
2011-05-06 14:45:00,39.23,39.25,39.17,39.2,116600.0,29.1913,29.2062,29.1466,29.169,116600.0
2011-05-06 14:50:00,39.19,39.26,39.17,39.19,321100.0,29.1615,29.2136,29.1466,29.1615,321100.0
2011-05-06 14:55:00,39.18,39.26,39.18,39.22,94700.0,29.1541,29.2136,29.1541,29.1838,94700.0
2011-05-06 15:00:00,39.21,39.35,39.2,39.31,187100.0,29.1764,29.2806,29.169,29.2508,187100.0
2011-05-06 15:05:00,39.32,39.33,39.24,39.29,76400.0,29.2583,29.2657,29.1987,29.2359,76400.0
2011-05-06 15:10:00,39.3,39.41,39.3,39.33,471300.0,29.2434,29.3252,29.2434,29.2657,471300.0
2011-05-06 15:15:00,39.34,39.43,39.32,39.42,424000.0,29.2731,29.3401,29.2583,29.3327,424000.0
2011-05-06 15:20:00,39.42,39.42,39.31,39.31,227000.0,29.3327,29.3327,29.2508,29.2508,227000.0
2011-05-06 15:25:00,39.31,39.32,39.22,39.26,360300.0,29.2508,29.2583,29.1838,29.2136,360300.0
2011-05-06 15:30:00,39.26,39.31,39.26,39.3,153300.0,29.2136,29.2508,29.2136,29.2434,153300.0
2011-05-06 15:35:00,39.3,39.35,39.27,39.29,268500.0,29.2434,29.2806,29.2211,29.2359,268500.0
2011-05-06 15:40:00,39.3,39.42,39.29,39.42,171500.0,29.2434,29.3327,29.2359,29.3327,171500.0
2011-05-06 15:45:00,39.42,39.44,39.37,39.39,442600.0,29.3327,29.3476,29.2955,29.3103,442600.0
2011-05-06 15:50:00,39.4,39.41,39.32,39.34,333800.0,29.3178,29.3252,29.2583,29.2731,333800.0
2011-05-06 15:55:00,39.34,39.36,39.31,39.34,850700.0,29.2731,29.288,29.2508,29.2731,850700.0
2011-05-09 09:30:00,39.43,39.64,39.43,39.61,1017400.0,29.3401,29.4964,29.3401,29.4741,1017400.0
2011-05-09 09:35:00,39.61,39.62,39.5,39.56,586200.0,29.4741,29.4815,29.3922,29.4368,586200.0
2011-05-09 09:40:00,39.56,39.67,39.5,39.67,528400.0,29.4368,29.5187,29.3922,29.5187,528400.0
2011-05-09 09:45:00,39.67,39.72,39.61,39.62,237800.0,29.5187,29.5559,29.4741,29.4815,237800.0
2011-05-09 09:50:00,39.6,39.65,39.53,39.54,101600.0,29.4666,29.5038,29.4145,29.422,101600.0
2011-05-09 09:55:00,39.54,39.57,39.46,39.47,349200.0,29.422,29.4443,29.3624,29.3699,349200.0
2011-05-09 10:00:00,39.47,39.53,39.42,39.49,476200.0,29.3699,29.4145,29.3327,29.3848,476200.0
2011-05-09 10:05:00,39.48,39.54,39.47,39.54,85900.0,29.3773,29.422,29.3699,29.422,85900.0
2011-05-09 10:10:00,39.54,39.61,39.54,39.57,110500.0,29.422,29.4741,29.422,29.4443,110500.0
2011-05-09 10:15:00,39.58,39.62,39.46,39.47,139900.0,29.4517,29.4815,29.3624,29.3699,139900.0
2011-05-09 10:20:00,39.47,39.55,39.42,39.51,89600.0,29.3699,29.4294,29.3327,29.3996,89600.0
2011-05-09 10:25:00,39.51,39.6,39.45,39.5,245100.0,29.3996,29.4666,29.355,29.3922,245100.0
2011-05-09 10:30:00,39.51,39.51,39.43,39.49,129300.0,29.3996,29.3996,29.3401,29.3848,129300.0
2011-05-09 10:35:00,39.5,39.5,39.4,39.42,372500.0,29.3922,29.3922,29.3178,29.3327,372500.0
2011-05-09 10:40:00,39.41,39.46,39.39,39.45,159300.0,29.3252,29.3624,29.3103,29.355,159300.0
2011-05-09 10:45:00,39.44,39.49,39.41,39.45,82800.0,29.3476,29.3848,29.3252,29.355,82800.0
2011-05-09 10:50:00,39.47,39.55,39.45,39.54,121800.0,29.3699,29.4294,29.355,29.422,121800.0
2011-05-09 10:55:00,39.54,39.57,39.52,39.54,215600.0,29.422,29.4443,29.4071,29.422,215600.0
2011-05-09 11:00:00,39.55,39.58,39.54,39.56,80300.0,29.4294,29.4517,29.422,29.4368,80300.0
2011-05-09 11:05:00,39.56,39.6,39.54,39.56,65900.0,29.4368,29.4666,29.422,29.4368,65900.0
2011-05-09 11:10:00,39.56,39.58,39.54,39.57,42800.0,29.4368,29.4517,29.422,29.4443,42800.0
2011-05-09 11:15:00,39.57,39.59,39.55,39.58,21700.0,29.4443,29.4592,29.4294,29.4517,21700.0
2011-05-09 11:20:00,39.58,39.64,39.57,39.58,52300.0,29.4517,29.4964,29.4443,29.4517,52300.0
2011-05-09 11:25:00,39.59,39.59,39.54,39.58,145800.0,29.4592,29.4592,29.422,29.4517,145800.0
2011-05-09 11:30:00,39.59,39.59,39.54,39.55,47100.0,29.4592,29.4592,29.422,29.4294,47100.0
2011-05-09 11:35:00,39.55,39.59,39.55,39.56,15500.0,29.4294,29.4592,29.4294,29.4368,15500.0
2011-05-09 11:40:00,39.57,39.57,39.52,39.53,21600.0,29.4443,29.4443,29.4071,29.4145,21600.0
2011-05-09 11:45:00,39.53,39.6,39.53,39.6,31400.0,29.4145,29.4666,29.4145,29.4666,31400.0
2011-05-09 11:50:00,39.61,39.69,39.59,39.69,261800.0,29.4741,29.5336,29.4592,29.5336,261800.0
2011-05-09 11:55:00,39.69,39.7,39.67,39.69,40700.0,29.5336,29.541,29.5187,29.5336,40700.0
2011-05-09 12:00:00,39.69,39.74,39.65,39.73,71600.0,29.5336,29.5708,29.5038,29.5633,71600.0
2011-05-09 12:05:00,39.74,39.79,39.74,39.78,180500.0,29.5708,29.608,29.5708,29.6005,180500.0
2011-05-09 12:10:00,39.78,39.85,39.77,39.85,65400.0,29.6005,29.6526,29.5931,29.6526,65400.0
2011-05-09 12:15:00,39.85,39.9,39.84,39.85,137700.0,29.6526,29.6898,29.6452,29.6526,137700.0
2011-05-09 12:20:00,39.86,39.87,39.84,39.84,372400.0,29.6601,29.6675,29.6452,29.6452,372400.0
2011-05-09 12:25:00,39.83,39.84,39.78,39.79,63300.0,29.6378,29.6452,29.6005,29.608,63300.0
2011-05-09 12:30:00,39.79,39.84,39.79,39.83,43600.0,29.608,29.6452,29.608,29.6378,43600.0
2011-05-09 12:35:00,39.83,39.87,39.81,39.86,31500.0,29.6378,29.6675,29.6229,29.6601,31500.0
2011-05-09 12:40:00,39.87,39.87,39.84,39.84,31300.0,29.6675,29.6675,29.6452,29.6452,31300.0
2011-05-09 12:45:00,39.83,39.84,39.81,39.83,25000.0,29.6378,29.6452,29.6229,29.6378,25000.0
2011-05-09 12:50:00,39.84,39.85,39.8,39.81,40000.0,29.6452,29.6526,29.6154,29.6229,40000.0
2011-05-09 12:55:00,39.81,39.82,39.77,39.78,29500.0,29.6229,29.6303,29.5931,29.6005,29500.0
2011-05-09 13:00:00,39.77,39.82,39.77,39.8,62600.0,29.5931,29.6303,29.5931,29.6154,62600.0
2011-05-09 13:05:00,39.8,39.83,39.78,39.81,51000.0,29.6154,29.6378,29.6005,29.6229,51000.0
2011-05-09 13:10:00,39.81,39.86,39.81,39.83,17800.0,29.6229,29.6601,29.6229,29.6378,17800.0
2011-05-09 13:15:00,39.83,39.84,39.82,39.82,73500.0,29.6378,29.6452,29.6303,29.6303,73500.0
2011-05-09 13:20:00,39.82,39.82,39.78,39.78,145800.0,29.6303,29.6303,29.6005,29.6005,145800.0
2011-05-09 13:25:00,39.78,39.84,39.78,39.8,29800.0,29.6005,29.6452,29.6005,29.6154,29800.0
2011-05-09 13:30:00,39.81,39.85,39.81,39.85,24100.0,29.6229,29.6526,29.6229,29.6526,24100.0
2011-05-09 13:35:00,39.85,39.85,39.83,39.84,19200.0,29.6526,29.6526,29.6378,29.6452,19200.0
2011-05-09 13:40:00,39.84,39.87,39.84,39.86,13900.0,29.6452,29.6675,29.6452,29.6601,13900.0
2011-05-09 13:45:00,39.87,39.92,39.86,39.91,159100.0,29.6675,29.7047,29.6601,29.6973,159100.0
2011-05-09 13:50:00,39.92,39.94,39.91,39.91,26700.0,29.7047,29.7196,29.6973,29.6973,26700.0
2011-05-09 13:55:00,39.91,39.92,39.89,39.91,36800.0,29.6973,29.7047,29.6824,29.6973,36800.0
2011-05-09 14:00:00,39.91,39.93,39.87,39.87,56200.0,29.6973,29.7122,29.6675,29.6675,56200.0
2011-05-09 14:05:00,39.88,39.94,39.88,39.94,42900.0,29.675,29.7196,29.675,29.7196,42900.0
2011-05-09 14:10:00,39.95,39.97,39.94,39.96,42900.0,29.727,29.7419,29.7196,29.7345,42900.0
2011-05-09 14:15:00,39.97,39.97,39.92,39.96,143600.0,29.7419,29.7419,29.7047,29.7345,143600.0
2011-05-09 14:20:00,39.96,39.97,39.91,39.92,40800.0,29.7345,29.7419,29.6973,29.7047,40800.0
2011-05-09 14:25:00,39.92,39.94,39.91,39.93,56400.0,29.7047,29.7196,29.6973,29.7122,56400.0
2011-05-09 14:30:00,39.94,40.0,39.94,39.99,62400.0,29.7196,29.7643,29.7196,29.7568,62400.0
2011-05-09 14:35:00,39.98,40.02,39.98,40.02,51800.0,29.7494,29.7791,29.7494,29.7791,51800.0
2011-05-09 14:40:00,40.02,40.04,40.0,40.0,192000.0,29.7791,29.794,29.7643,29.7643,192000.0
2011-05-09 14:45:00,40.0,40.0,39.95,39.96,42400.0,29.7643,29.7643,29.727,29.7345,42400.0
2011-05-09 14:50:00,39.96,39.97,39.93,39.93,28700.0,29.7345,29.7419,29.7122,29.7122,28700.0
2011-05-09 14:55:00,39.94,39.96,39.93,39.95,117800.0,29.7196,29.7345,29.7122,29.727,117800.0
2011-05-09 15:00:00,39.96,40.01,39.95,40.0,104200.0,29.7345,29.7717,29.727,29.7643,104200.0
2011-05-09 15:05:00,39.99,39.99,39.95,39.99,28400.0,29.7568,29.7568,29.727,29.7568,28400.0
2011-05-09 15:10:00,39.99,40.01,39.97,39.97,85200.0,29.7568,29.7717,29.7419,29.7419,85200.0
2011-05-09 15:15:00,39.98,40.01,39.97,39.99,167400.0,29.7494,29.7717,29.7419,29.7568,167400.0
2011-05-09 15:20:00,39.99,40.0,39.96,39.99,62000.0,29.7568,29.7643,29.7345,29.7568,62000.0
2011-05-09 15:25:00,40.0,40.01,39.93,39.93,405400.0,29.7643,29.7717,29.7122,29.7122,405400.0
2011-05-09 15:30:00,39.93,39.95,39.89,39.89,228500.0,29.7122,29.727,29.6824,29.6824,228500.0
2011-05-09 15:35:00,39.9,39.95,39.89,39.94,229700.0,29.6898,29.727,29.6824,29.7196,229700.0
2011-05-09 15:40:00,39.95,39.95,39.89,39.91,310500.0,29.727,29.727,29.6824,29.6973,310500.0
2011-05-09 15:45:00,39.91,39.98,39.9,39.94,496300.0,29.6973,29.7494,29.6898,29.7196,496300.0
2011-05-09 15:50:00,39.94,40.02,39.94,39.98,482000.0,29.7196,29.7791,29.7196,29.7494,482000.0
2011-05-09 15:55:00,39.98,39.98,39.92,39.95,795800.0,29.7494,29.7494,29.7047,29.727,795800.0
2011-05-10 09:30:00,40.08,40.12,40.05,40.07,120700.0,29.8238,29.8535,29.8015,29.8163,120700.0
2011-05-10 09:35:00,40.09,40.09,39.89,39.89,510600.0,29.8312,29.8312,29.6824,29.6824,510600.0
2011-05-10 09:40:00,39.89,39.92,39.82,39.92,366100.0,29.6824,29.7047,29.6303,29.7047,366100.0
2011-05-10 09:45:00,39.91,40.03,39.89,40.02,150000.0,29.6973,29.7866,29.6824,29.7791,150000.0
2011-05-10 09:50:00,40.03,40.05,39.97,39.98,95300.0,29.7866,29.8015,29.7419,29.7494,95300.0
2011-05-10 09:55:00,39.99,40.09,39.98,40.07,159600.0,29.7568,29.8312,29.7494,29.8163,159600.0
2011-05-10 10:00:00,40.08,40.14,40.01,40.04,175900.0,29.8238,29.8684,29.7717,29.794,175900.0
2011-05-10 10:05:00,40.04,40.08,40.02,40.05,206200.0,29.794,29.8238,29.7791,29.8015,206200.0
2011-05-10 10:10:00,40.05,40.17,40.03,40.16,173400.0,29.8015,29.8908,29.7866,29.8833,173400.0
2011-05-10 10:15:00,40.16,40.21,40.14,40.17,191100.0,29.8833,29.9205,29.8684,29.8908,191100.0
2011-05-10 10:20:00,40.17,40.22,40.15,40.19,244500.0,29.8908,29.928,29.8759,29.9056,244500.0
2011-05-10 10:25:00,40.19,40.2,40.12,40.13,221700.0,29.9056,29.9131,29.8535,29.861,221700.0
2011-05-10 10:30:00,40.13,40.17,40.11,40.13,115300.0,29.861,29.8908,29.8461,29.861,115300.0
2011-05-10 10:35:00,40.12,40.16,40.09,40.1,73800.0,29.8535,29.8833,29.8312,29.8387,73800.0
2011-05-10 10:40:00,40.1,40.1,40.03,40.09,258500.0,29.8387,29.8387,29.7866,29.8312,258500.0
2011-05-10 10:45:00,40.08,40.12,40.07,40.08,69300.0,29.8238,29.8535,29.8163,29.8238,69300.0
2011-05-10 10:50:00,40.09,40.15,40.07,40.14,36000.0,29.8312,29.8759,29.8163,29.8684,36000.0
2011-05-10 10:55:00,40.15,40.17,40.11,40.13,108400.0,29.8759,29.8908,29.8461,29.861,108400.0
2011-05-10 11:00:00,40.12,40.17,40.12,40.14,146000.0,29.8535,29.8908,29.8535,29.8684,146000.0
2011-05-10 11:05:00,40.15,40.15,40.11,40.14,92600.0,29.8759,29.8759,29.8461,29.8684,92600.0
2011-05-10 11:10:00,40.14,40.18,40.14,40.18,96000.0,29.8684,29.8982,29.8684,29.8982,96000.0
2011-05-10 11:15:00,40.18,40.19,40.09,40.09,88000.0,29.8982,29.9056,29.8312,29.8312,88000.0
2011-05-10 11:20:00,40.09,40.1,40.03,40.05,202000.0,29.8312,29.8387,29.7866,29.8015,202000.0
2011-05-10 11:25:00,40.05,40.08,40.04,40.07,79100.0,29.8015,29.8238,29.794,29.8163,79100.0
2011-05-10 11:30:00,40.07,40.1,40.03,40.03,85900.0,29.8163,29.8387,29.7866,29.7866,85900.0
2011-05-10 11:35:00,40.03,40.05,40.02,40.03,70400.0,29.7866,29.8015,29.7791,29.7866,70400.0
2011-05-10 11:40:00,40.03,40.09,40.03,40.08,38200.0,29.7866,29.8312,29.7866,29.8238,38200.0
2011-05-10 11:45:00,40.09,40.13,40.09,40.11,23000.0,29.8312,29.861,29.8312,29.8461,23000.0
2011-05-10 11:50:00,40.11,40.14,40.1,40.13,40700.0,29.8461,29.8684,29.8387,29.861,40700.0
2011-05-10 11:55:00,40.14,40.16,40.11,40.13,61200.0,29.8684,29.8833,29.8461,29.861,61200.0
2011-05-10 12:00:00,40.13,40.16,40.13,40.13,33500.0,29.861,29.8833,29.861,29.861,33500.0
2011-05-10 12:05:00,40.13,40.15,40.11,40.13,41800.0,29.861,29.8759,29.8461,29.861,41800.0
2011-05-10 12:10:00,40.12,40.14,40.1,40.1,58700.0,29.8535,29.8684,29.8387,29.8387,58700.0
2011-05-10 12:15:00,40.1,40.13,40.1,40.13,48900.0,29.8387,29.861,29.8387,29.861,48900.0
2011-05-10 12:20:00,40.14,40.17,40.12,40.14,115800.0,29.8684,29.8908,29.8535,29.8684,115800.0
2011-05-10 12:25:00,40.14,40.14,40.09,40.14,117200.0,29.8684,29.8684,29.8312,29.8684,117200.0
2011-05-10 12:30:00,40.14,40.15,40.11,40.14,92600.0,29.8684,29.8759,29.8461,29.8684,92600.0
2011-05-10 12:35:00,40.15,40.15,40.12,40.14,63100.0,29.8759,29.8759,29.8535,29.8684,63100.0
2011-05-10 12:40:00,40.14,40.17,40.09,40.1,164900.0,29.8684,29.8908,29.8312,29.8387,164900.0
2011-05-10 12:45:00,40.1,40.12,40.07,40.07,182400.0,29.8387,29.8535,29.8163,29.8163,182400.0
2011-05-10 12:50:00,40.08,40.12,40.07,40.12,189800.0,29.8238,29.8535,29.8163,29.8535,189800.0
2011-05-10 12:55:00,40.12,40.14,40.11,40.11,46500.0,29.8535,29.8684,29.8461,29.8461,46500.0
2011-05-10 13:00:00,40.11,40.12,40.06,40.1,63300.0,29.8461,29.8535,29.8089,29.8387,63300.0
2011-05-10 13:05:00,40.09,40.11,40.07,40.07,96000.0,29.8312,29.8461,29.8163,29.8163,96000.0
2011-05-10 13:10:00,40.07,40.09,40.05,40.06,101700.0,29.8163,29.8312,29.8015,29.8089,101700.0
2011-05-10 13:15:00,40.05,40.08,40.05,40.08,31100.0,29.8015,29.8238,29.8015,29.8238,31100.0
2011-05-10 13:20:00,40.07,40.08,40.04,40.08,147100.0,29.8163,29.8238,29.794,29.8238,147100.0
2011-05-10 13:25:00,40.09,40.1,40.07,40.1,63900.0,29.8312,29.8387,29.8163,29.8387,63900.0
2011-05-10 13:30:00,40.1,40.1,40.05,40.06,86200.0,29.8387,29.8387,29.8015,29.8089,86200.0
2011-05-10 13:35:00,40.07,40.08,40.05,40.07,36900.0,29.8163,29.8238,29.8015,29.8163,36900.0
2011-05-10 13:40:00,40.08,40.1,40.08,40.1,88700.0,29.8238,29.8387,29.8238,29.8387,88700.0
2011-05-10 13:45:00,40.1,40.1,40.06,40.07,19400.0,29.8387,29.8387,29.8089,29.8163,19400.0
2011-05-10 13:50:00,40.07,40.12,40.06,40.11,57500.0,29.8163,29.8535,29.8089,29.8461,57500.0
2011-05-10 13:55:00,40.12,40.14,40.1,40.14,26000.0,29.8535,29.8684,29.8387,29.8684,26000.0
2011-05-10 14:00:00,40.14,40.15,40.12,40.13,40600.0,29.8684,29.8759,29.8535,29.861,40600.0
2011-05-10 14:05:00,40.14,40.16,40.12,40.16,22600.0,29.8684,29.8833,29.8535,29.8833,22600.0
2011-05-10 14:10:00,40.16,40.19,40.14,40.18,44600.0,29.8833,29.9056,29.8684,29.8982,44600.0
2011-05-10 14:15:00,40.17,40.18,40.12,40.13,38200.0,29.8908,29.8982,29.8535,29.861,38200.0
2011-05-10 14:20:00,40.12,40.12,40.1,40.1,12800.0,29.8535,29.8535,29.8387,29.8387,12800.0
2011-05-10 14:25:00,40.09,40.13,40.08,40.12,68000.0,29.8312,29.861,29.8238,29.8535,68000.0
2011-05-10 14:30:00,40.12,40.14,40.09,40.14,79600.0,29.8535,29.8684,29.8312,29.8684,79600.0
2011-05-10 14:35:00,40.13,40.21,40.12,40.21,97200.0,29.861,29.9205,29.8535,29.9205,97200.0
2011-05-10 14:40:00,40.21,40.25,40.19,40.24,131200.0,29.9205,29.9503,29.9056,29.9428,131200.0
2011-05-10 14:45:00,40.24,40.25,40.21,40.22,60900.0,29.9428,29.9503,29.9205,29.928,60900.0
2011-05-10 14:50:00,40.21,40.23,40.2,40.22,82300.0,29.9205,29.9354,29.9131,29.928,82300.0
2011-05-10 14:55:00,40.22,40.25,40.22,40.24,67100.0,29.928,29.9503,29.928,29.9428,67100.0
2011-05-10 15:00:00,40.24,40.26,40.2,40.26,39700.0,29.9428,29.9577,29.9131,29.9577,39700.0
2011-05-10 15:05:00,40.25,40.26,40.23,40.26,160800.0,29.9503,29.9577,29.9354,29.9577,160800.0
2011-05-10 15:10:00,40.26,40.27,40.23,40.26,61400.0,29.9577,29.9652,29.9354,29.9577,61400.0
2011-05-10 15:15:00,40.27,40.34,40.26,40.34,161500.0,29.9652,30.0172,29.9577,30.0172,161500.0
2011-05-10 15:20:00,40.34,40.34,40.3,40.33,61400.0,30.0172,30.0172,29.9875,30.0098,61400.0
2011-05-10 15:25:00,40.32,40.34,40.29,40.3,49900.0,30.0024,30.0172,29.98,29.9875,49900.0
2011-05-10 15:30:00,40.29,40.3,40.23,40.25,281200.0,29.98,29.9875,29.9354,29.9503,281200.0
2011-05-10 15:35:00,40.26,40.28,40.23,40.26,197600.0,29.9577,29.9726,29.9354,29.9577,197600.0
2011-05-10 15:40:00,40.26,40.27,40.23,40.26,348000.0,29.9577,29.9652,29.9354,29.9577,348000.0
2011-05-10 15:45:00,40.26,40.26,40.21,40.22,487000.0,29.9577,29.9577,29.9205,29.928,487000.0
2011-05-10 15:50:00,40.22,40.23,40.19,40.21,675800.0,29.928,29.9354,29.9056,29.9205,675800.0
2011-05-10 15:55:00,40.21,40.24,40.2,40.23,1487700.0,29.9205,29.9428,29.9131,29.9354,1487700.0
2011-05-11 09:30:00,40.15,40.18,39.83,39.83,280700.0,29.8759,29.8982,29.6378,29.6378,280700.0
2011-05-11 09:35:00,39.83,39.88,39.76,39.86,345900.0,29.6378,29.675,29.5857,29.6601,345900.0
2011-05-11 09:40:00,39.86,39.86,39.79,39.82,195600.0,29.6601,29.6601,29.608,29.6303,195600.0
2011-05-11 09:45:00,39.83,39.91,39.8,39.81,167400.0,29.6378,29.6973,29.6154,29.6229,167400.0
2011-05-11 09:50:00,39.82,39.89,39.8,39.8,91700.0,29.6303,29.6824,29.6154,29.6154,91700.0
2011-05-11 09:55:00,39.81,39.81,39.65,39.7,549100.0,29.6229,29.6229,29.5038,29.541,549100.0
2011-05-11 10:00:00,39.7,39.76,39.67,39.7,226300.0,29.541,29.5857,29.5187,29.541,226300.0
2011-05-11 10:05:00,39.7,39.74,39.65,39.67,286200.0,29.541,29.5708,29.5038,29.5187,286200.0
2011-05-11 10:10:00,39.66,39.66,39.6,39.64,244900.0,29.5113,29.5113,29.4666,29.4964,244900.0
2011-05-11 10:15:00,39.63,39.68,39.62,39.67,164700.0,29.4889,29.5261,29.4815,29.5187,164700.0
2011-05-11 10:20:00,39.67,39.67,39.62,39.62,79200.0,29.5187,29.5187,29.4815,29.4815,79200.0
2011-05-11 10:25:00,39.62,39.65,39.6,39.63,132700.0,29.4815,29.5038,29.4666,29.4889,132700.0
2011-05-11 10:30:00,39.63,39.63,39.52,39.58,220400.0,29.4889,29.4889,29.4071,29.4517,220400.0
2011-05-11 10:35:00,39.58,39.58,39.52,39.52,105200.0,29.4517,29.4517,29.4071,29.4071,105200.0
2011-05-11 10:40:00,39.52,39.61,39.51,39.59,105400.0,29.4071,29.4741,29.3996,29.4592,105400.0
2011-05-11 10:45:00,39.58,39.6,39.57,39.57,48700.0,29.4517,29.4666,29.4443,29.4443,48700.0
2011-05-11 10:50:00,39.57,39.63,39.57,39.63,416500.0,29.4443,29.4889,29.4443,29.4889,416500.0
2011-05-11 10:55:00,39.63,39.67,39.6,39.6,148000.0,29.4889,29.5187,29.4666,29.4666,148000.0
2011-05-11 11:00:00,39.6,39.66,39.59,39.64,152900.0,29.4666,29.5113,29.4592,29.4964,152900.0
2011-05-11 11:05:00,39.63,39.67,39.62,39.67,99500.0,29.4889,29.5187,29.4815,29.5187,99500.0
2011-05-11 11:10:00,39.67,39.67,39.61,39.65,62300.0,29.5187,29.5187,29.4741,29.5038,62300.0
2011-05-11 11:15:00,39.65,39.73,39.63,39.73,163400.0,29.5038,29.5633,29.4889,29.5633,163400.0
2011-05-11 11:20:00,39.72,39.73,39.69,39.72,14000.0,29.5559,29.5633,29.5336,29.5559,14000.0
2011-05-11 11:25:00,39.72,39.74,39.71,39.71,41600.0,29.5559,29.5708,29.5485,29.5485,41600.0
2011-05-11 11:30:00,39.72,39.74,39.69,39.69,46200.0,29.5559,29.5708,29.5336,29.5336,46200.0
2011-05-11 11:35:00,39.69,39.7,39.62,39.63,85000.0,29.5336,29.541,29.4815,29.4889,85000.0
2011-05-11 11:40:00,39.63,39.66,39.62,39.65,105400.0,29.4889,29.5113,29.4815,29.5038,105400.0
2011-05-11 11:45:00,39.64,39.67,39.6,39.6,85100.0,29.4964,29.5187,29.4666,29.4666,85100.0
2011-05-11 11:50:00,39.6,39.63,39.58,39.61,154200.0,29.4666,29.4889,29.4517,29.4741,154200.0
2011-05-11 11:55:00,39.61,39.62,39.47,39.49,331100.0,29.4741,29.4815,29.3699,29.3848,331100.0
2011-05-11 12:00:00,39.49,39.5,39.41,39.41,611000.0,29.3848,29.3922,29.3252,29.3252,611000.0
2011-05-11 12:05:00,39.41,39.46,39.37,39.44,379100.0,29.3252,29.3624,29.2955,29.3476,379100.0
2011-05-11 12:10:00,39.42,39.42,39.22,39.24,1093900.0,29.3327,29.3327,29.1838,29.1987,1093900.0
2011-05-11 12:15:00,39.24,39.24,39.12,39.22,354700.0,29.1987,29.1987,29.1094,29.1838,354700.0
2011-05-11 12:20:00,39.22,39.23,39.18,39.22,188900.0,29.1838,29.1913,29.1541,29.1838,188900.0
2011-05-11 12:25:00,39.21,39.28,39.2,39.24,72100.0,29.1764,29.2285,29.169,29.1987,72100.0
2011-05-11 12:30:00,39.23,39.23,39.17,39.2,120300.0,29.1913,29.1913,29.1466,29.169,120300.0
2011-05-11 12:35:00,39.19,39.32,39.19,39.25,109600.0,29.1615,29.2583,29.1615,29.2062,109600.0
2011-05-11 12:40:00,39.25,39.29,39.24,39.25,49500.0,29.2062,29.2359,29.1987,29.2062,49500.0
2011-05-11 12:45:00,39.25,39.26,39.14,39.17,89500.0,29.2062,29.2136,29.1243,29.1466,89500.0
2011-05-11 12:50:00,39.16,39.18,39.14,39.18,718400.0,29.1392,29.1541,29.1243,29.1541,718400.0
2011-05-11 12:55:00,39.18,39.2,39.14,39.19,217800.0,29.1541,29.169,29.1243,29.1615,217800.0
2011-05-11 13:00:00,39.2,39.22,39.16,39.2,96700.0,29.169,29.1838,29.1392,29.169,96700.0
2011-05-11 13:05:00,39.19,39.22,39.17,39.17,95100.0,29.1615,29.1838,29.1466,29.1466,95100.0
2011-05-11 13:10:00,39.16,39.21,39.16,39.2,65200.0,29.1392,29.1764,29.1392,29.169,65200.0
2011-05-11 13:15:00,39.19,39.2,39.14,39.17,58500.0,29.1615,29.169,29.1243,29.1466,58500.0
2011-05-11 13:20:00,39.17,39.22,39.17,39.19,43600.0,29.1466,29.1838,29.1466,29.1615,43600.0
2011-05-11 13:25:00,39.2,39.21,39.15,39.16,96700.0,29.169,29.1764,29.1318,29.1392,96700.0
2011-05-11 13:30:00,39.17,39.18,39.1,39.1,45200.0,29.1466,29.1541,29.0946,29.0946,45200.0
2011-05-11 13:35:00,39.09,39.14,39.04,39.14,117800.0,29.0871,29.1243,29.0499,29.1243,117800.0
2011-05-11 13:40:00,39.14,39.17,39.1,39.15,72800.0,29.1243,29.1466,29.0946,29.1318,72800.0
2011-05-11 13:45:00,39.15,39.19,39.13,39.17,71700.0,29.1318,29.1615,29.1169,29.1466,71700.0
2011-05-11 13:50:00,39.18,39.2,39.16,39.2,76200.0,29.1541,29.169,29.1392,29.169,76200.0
2011-05-11 13:55:00,39.2,39.23,39.15,39.18,26400.0,29.169,29.1913,29.1318,29.1541,26400.0
2011-05-11 14:00:00,39.17,39.2,39.16,39.16,59600.0,29.1466,29.169,29.1392,29.1392,59600.0
2011-05-11 14:05:00,39.16,39.18,39.14,39.14,182200.0,29.1392,29.1541,29.1243,29.1243,182200.0
2011-05-11 14:10:00,39.14,39.16,39.11,39.11,146700.0,29.1243,29.1392,29.102,29.102,146700.0
2011-05-11 14:15:00,39.11,39.16,39.11,39.13,90100.0,29.102,29.1392,29.102,29.1169,90100.0
2011-05-11 14:20:00,39.12,39.13,39.05,39.06,97100.0,29.1094,29.1169,29.0574,29.0648,97100.0
2011-05-11 14:25:00,39.05,39.09,39.02,39.07,112700.0,29.0574,29.0871,29.035,29.0722,112700.0
2011-05-11 14:30:00,39.08,39.15,39.07,39.11,409000.0,29.0797,29.1318,29.0722,29.102,409000.0
2011-05-11 14:35:00,39.1,39.21,39.1,39.18,183800.0,29.0946,29.1764,29.0946,29.1541,183800.0
2011-05-11 14:40:00,39.19,39.22,39.15,39.17,285800.0,29.1615,29.1838,29.1318,29.1466,285800.0
2011-05-11 14:45:00,39.17,39.2,39.16,39.18,164100.0,29.1466,29.169,29.1392,29.1541,164100.0
2011-05-11 14:50:00,39.18,39.2,39.15,39.18,119600.0,29.1541,29.169,29.1318,29.1541,119600.0
2011-05-11 14:55:00,39.18,39.2,39.13,39.14,111900.0,29.1541,29.169,29.1169,29.1243,111900.0
2011-05-11 15:00:00,39.14,39.14,39.11,39.12,95300.0,29.1243,29.1243,29.102,29.1094,95300.0
2011-05-11 15:05:00,39.12,39.14,39.1,39.12,115300.0,29.1094,29.1243,29.0946,29.1094,115300.0
2011-05-11 15:10:00,39.12,39.13,39.09,39.13,100600.0,29.1094,29.1169,29.0871,29.1169,100600.0
2011-05-11 15:15:00,39.13,39.18,39.12,39.16,173500.0,29.1169,29.1541,29.1094,29.1392,173500.0
2011-05-11 15:20:00,39.17,39.26,39.16,39.25,199400.0,29.1466,29.2136,29.1392,29.2062,199400.0
2011-05-11 15:25:00,39.25,39.25,39.18,39.18,124700.0,29.2062,29.2062,29.1541,29.1541,124700.0
2011-05-11 15:30:00,39.18,39.2,39.13,39.13,184800.0,29.1541,29.169,29.1169,29.1169,184800.0
2011-05-11 15:35:00,39.14,39.14,39.03,39.06,414600.0,29.1243,29.1243,29.0425,29.0648,414600.0
2011-05-11 15:40:00,39.06,39.1,39.04,39.05,296700.0,29.0648,29.0946,29.0499,29.0574,296700.0
2011-05-11 15:45:00,39.06,39.12,39.05,39.12,619000.0,29.0648,29.1094,29.0574,29.1094,619000.0
2011-05-11 15:50:00,39.11,39.14,39.11,39.14,1052300.0,29.102,29.1243,29.102,29.1243,1052300.0
2011-05-11 15:55:00,39.13,39.18,39.13,39.15,972500.0,29.1169,29.1541,29.1169,29.1318,972500.0
2011-05-12 09:30:00,39.07,39.13,38.94,39.0,431400.0,29.0722,29.1169,28.9755,29.0201,431400.0
2011-05-12 09:35:00,39.0,39.06,38.86,38.88,341900.0,29.0201,29.0648,28.916,28.9309,341900.0
2011-05-12 09:40:00,38.89,38.91,38.7,38.71,293000.0,28.9383,28.9532,28.7969,28.8044,293000.0
2011-05-12 09:45:00,38.7,38.81,38.69,38.81,283200.0,28.7969,28.8788,28.7895,28.8788,283200.0
2011-05-12 09:50:00,38.81,38.93,38.79,38.81,288800.0,28.8788,28.9681,28.8639,28.8788,288800.0
2011-05-12 09:55:00,38.81,38.89,38.74,38.89,215000.0,28.8788,28.9383,28.8267,28.9383,215000.0
2011-05-12 10:00:00,38.89,38.96,38.72,38.75,208400.0,28.9383,28.9904,28.8118,28.8341,208400.0
2011-05-12 10:05:00,38.75,38.93,38.67,38.91,527200.0,28.8341,28.9681,28.7746,28.9532,527200.0
2011-05-12 10:10:00,38.92,39.09,38.92,39.05,818400.0,28.9606,29.0871,28.9606,29.0574,818400.0
2011-05-12 10:15:00,39.05,39.1,38.93,38.94,852000.0,29.0574,29.0946,28.9681,28.9755,852000.0
2011-05-12 10:20:00,38.94,39.02,38.94,39.02,110500.0,28.9755,29.035,28.9755,29.035,110500.0
2011-05-12 10:25:00,39.03,39.1,39.01,39.09,133600.0,29.0425,29.0946,29.0276,29.0871,133600.0
2011-05-12 10:30:00,39.08,39.17,39.01,39.05,474400.0,29.0797,29.1466,29.0276,29.0574,474400.0
2011-05-12 10:35:00,39.06,39.09,39.02,39.04,349700.0,29.0648,29.0871,29.035,29.0499,349700.0
2011-05-12 10:40:00,39.04,39.05,38.88,38.89,361000.0,29.0499,29.0574,28.9309,28.9383,361000.0
2011-05-12 10:45:00,38.89,39.0,38.88,38.99,158600.0,28.9383,29.0201,28.9309,29.0127,158600.0
2011-05-12 10:50:00,39.0,39.0,38.85,38.93,136600.0,29.0201,29.0201,28.9085,28.9681,136600.0
2011-05-12 10:55:00,38.93,38.98,38.91,38.92,113300.0,28.9681,29.0053,28.9532,28.9606,113300.0
2011-05-12 11:00:00,38.91,39.02,38.87,39.01,252700.0,28.9532,29.035,28.9234,29.0276,252700.0
2011-05-12 11:05:00,39.01,39.02,38.9,38.91,174000.0,29.0276,29.035,28.9457,28.9532,174000.0
2011-05-12 11:10:00,38.9,39.0,38.9,38.98,264700.0,28.9457,29.0201,28.9457,29.0053,264700.0
2011-05-12 11:15:00,39.0,39.01,38.93,39.01,257300.0,29.0201,29.0276,28.9681,29.0276,257300.0
2011-05-12 11:20:00,39.02,39.08,38.98,39.07,243100.0,29.035,29.0797,29.0053,29.0722,243100.0
2011-05-12 11:25:00,39.08,39.18,39.08,39.15,580700.0,29.0797,29.1541,29.0797,29.1318,580700.0
2011-05-12 11:30:00,39.15,39.18,39.14,39.15,214600.0,29.1318,29.1541,29.1243,29.1318,214600.0
2011-05-12 11:35:00,39.15,39.18,39.14,39.17,106100.0,29.1318,29.1541,29.1243,29.1466,106100.0
2011-05-12 11:40:00,39.18,39.25,39.18,39.24,244200.0,29.1541,29.2062,29.1541,29.1987,244200.0
2011-05-12 11:45:00,39.24,39.24,39.14,39.15,286900.0,29.1987,29.1987,29.1243,29.1318,286900.0
2011-05-12 11:50:00,39.15,39.2,39.09,39.18,261200.0,29.1318,29.169,29.0871,29.1541,261200.0
2011-05-12 11:55:00,39.18,39.19,39.02,39.03,357100.0,29.1541,29.1615,29.035,29.0425,357100.0
2011-05-12 12:00:00,39.03,39.1,39.03,39.1,73900.0,29.0425,29.0946,29.0425,29.0946,73900.0
2011-05-12 12:05:00,39.09,39.09,38.97,38.98,468000.0,29.0871,29.0871,28.9978,29.0053,468000.0
2011-05-12 12:10:00,38.98,39.04,38.96,39.03,33300.0,29.0053,29.0499,28.9904,29.0425,33300.0
2011-05-12 12:15:00,39.04,39.06,39.02,39.05,68000.0,29.0499,29.0648,29.035,29.0574,68000.0
2011-05-12 12:20:00,39.05,39.07,39.04,39.06,239100.0,29.0574,29.0722,29.0499,29.0648,239100.0
2011-05-12 12:25:00,39.06,39.1,39.05,39.09,209400.0,29.0648,29.0946,29.0574,29.0871,209400.0
2011-05-12 12:30:00,39.09,39.11,39.08,39.11,57400.0,29.0871,29.102,29.0797,29.102,57400.0
2011-05-12 12:35:00,39.11,39.12,39.08,39.11,44500.0,29.102,29.1094,29.0797,29.102,44500.0
2011-05-12 12:40:00,39.11,39.12,39.05,39.06,24100.0,29.102,29.1094,29.0574,29.0648,24100.0
2011-05-12 12:45:00,39.06,39.11,39.06,39.11,373900.0,29.0648,29.102,29.0648,29.102,373900.0
2011-05-12 12:50:00,39.11,39.12,39.09,39.1,101500.0,29.102,29.1094,29.0871,29.0946,101500.0
2011-05-12 12:55:00,39.11,39.21,39.11,39.2,229100.0,29.102,29.1764,29.102,29.169,229100.0
2011-05-12 13:00:00,39.2,39.32,39.19,39.31,117700.0,29.169,29.2583,29.1615,29.2508,117700.0
2011-05-12 13:05:00,39.32,39.33,39.24,39.25,108600.0,29.2583,29.2657,29.1987,29.2062,108600.0
2011-05-12 13:10:00,39.25,39.34,39.24,39.34,83800.0,29.2062,29.2731,29.1987,29.2731,83800.0
2011-05-12 13:15:00,39.34,39.38,39.31,39.32,85600.0,29.2731,29.3029,29.2508,29.2583,85600.0
2011-05-12 13:20:00,39.32,39.39,39.32,39.35,259900.0,29.2583,29.3103,29.2583,29.2806,259900.0
2011-05-12 13:25:00,39.35,39.35,39.29,39.3,27700.0,29.2806,29.2806,29.2359,29.2434,27700.0
2011-05-12 13:30:00,39.31,39.33,39.28,39.3,61500.0,29.2508,29.2657,29.2285,29.2434,61500.0
2011-05-12 13:35:00,39.3,39.35,39.28,39.33,38400.0,29.2434,29.2806,29.2285,29.2657,38400.0
2011-05-12 13:40:00,39.33,39.33,39.25,39.26,74300.0,29.2657,29.2657,29.2062,29.2136,74300.0
2011-05-12 13:45:00,39.26,39.26,39.22,39.26,49000.0,29.2136,29.2136,29.1838,29.2136,49000.0
2011-05-12 13:50:00,39.26,39.32,39.25,39.31,38500.0,29.2136,29.2583,29.2062,29.2508,38500.0
2011-05-12 13:55:00,39.31,39.31,39.24,39.24,41100.0,29.2508,29.2508,29.1987,29.1987,41100.0
2011-05-12 14:00:00,39.25,39.28,39.25,39.26,39600.0,29.2062,29.2285,29.2062,29.2136,39600.0
2011-05-12 14:05:00,39.26,39.32,39.25,39.27,78900.0,29.2136,29.2583,29.2062,29.2211,78900.0
2011-05-12 14:10:00,39.28,39.31,39.26,39.26,21600.0,29.2285,29.2508,29.2136,29.2136,21600.0
2011-05-12 14:15:00,39.25,39.27,39.22,39.23,29400.0,29.2062,29.2211,29.1838,29.1913,29400.0
2011-05-12 14:20:00,39.23,39.23,39.15,39.15,523900.0,29.1913,29.1913,29.1318,29.1318,523900.0
2011-05-12 14:25:00,39.15,39.17,39.12,39.16,84000.0,29.1318,29.1466,29.1094,29.1392,84000.0
2011-05-12 14:30:00,39.15,39.19,39.11,39.17,167200.0,29.1318,29.1615,29.102,29.1466,167200.0
2011-05-12 14:35:00,39.17,39.23,39.17,39.2,77100.0,29.1466,29.1913,29.1466,29.169,77100.0
2011-05-12 14:40:00,39.2,39.21,39.16,39.18,75600.0,29.169,29.1764,29.1392,29.1541,75600.0
2011-05-12 14:45:00,39.18,39.24,39.17,39.22,600800.0,29.1541,29.1987,29.1466,29.1838,600800.0
2011-05-12 14:50:00,39.21,39.22,39.16,39.17,190500.0,29.1764,29.1838,29.1392,29.1466,190500.0
2011-05-12 14:55:00,39.17,39.18,39.15,39.15,38400.0,29.1466,29.1541,29.1318,29.1318,38400.0
2011-05-12 15:00:00,39.14,39.18,39.1,39.14,131200.0,29.1243,29.1541,29.0946,29.1243,131200.0
2011-05-12 15:05:00,39.15,39.19,39.15,39.18,73800.0,29.1318,29.1615,29.1318,29.1541,73800.0
2011-05-12 15:10:00,39.17,39.18,39.13,39.13,86100.0,29.1466,29.1541,29.1169,29.1169,86100.0
2011-05-12 15:15:00,39.12,39.18,39.12,39.15,100800.0,29.1094,29.1541,29.1094,29.1318,100800.0
2011-05-12 15:20:00,39.14,39.16,39.08,39.09,96500.0,29.1243,29.1392,29.0797,29.0871,96500.0
2011-05-12 15:25:00,39.08,39.14,39.07,39.11,85900.0,29.0797,29.1243,29.0722,29.102,85900.0
2011-05-12 15:30:00,39.11,39.12,39.05,39.08,93100.0,29.102,29.1094,29.0574,29.0797,93100.0
2011-05-12 15:35:00,39.08,39.14,39.04,39.14,615500.0,29.0797,29.1243,29.0499,29.1243,615500.0
2011-05-12 15:40:00,39.14,39.19,39.09,39.17,583500.0,29.1243,29.1615,29.0871,29.1466,583500.0
2011-05-12 15:45:00,39.18,39.22,39.17,39.2,268400.0,29.1541,29.1838,29.1466,29.169,268400.0
2011-05-12 15:50:00,39.2,39.22,39.17,39.19,301400.0,29.169,29.1838,29.1466,29.1615,301400.0
2011-05-12 15:55:00,39.19,39.2,39.15,39.17,410400.0,29.1615,29.169,29.1318,29.1466,410400.0
2011-05-13 09:30:00,39.3,39.32,39.2,39.23,122100.0,29.2434,29.2583,29.169,29.1913,122100.0
2011-05-13 09:35:00,39.24,39.26,39.12,39.15,181600.0,29.1987,29.2136,29.1094,29.1318,181600.0
2011-05-13 09:40:00,39.14,39.2,39.12,39.16,305400.0,29.1243,29.169,29.1094,29.1392,305400.0
2011-05-13 09:45:00,39.17,39.21,39.11,39.15,160500.0,29.1466,29.1764,29.102,29.1318,160500.0
2011-05-13 09:50:00,39.15,39.17,39.09,39.16,266300.0,29.1318,29.1466,29.0871,29.1392,266300.0
2011-05-13 09:55:00,39.16,39.25,39.13,39.14,137000.0,29.1392,29.2062,29.1169,29.1243,137000.0
2011-05-13 10:00:00,39.14,39.21,39.0,39.04,153400.0,29.1243,29.1764,29.0201,29.0499,153400.0
2011-05-13 10:05:00,39.04,39.07,38.97,39.02,200400.0,29.0499,29.0722,28.9978,29.035,200400.0
2011-05-13 10:10:00,39.02,39.11,38.98,39.07,338300.0,29.035,29.102,29.0053,29.0722,338300.0
2011-05-13 10:15:00,39.07,39.24,39.07,39.23,127600.0,29.0722,29.1987,29.0722,29.1913,127600.0
2011-05-13 10:20:00,39.23,39.25,39.17,39.19,388500.0,29.1913,29.2062,29.1466,29.1615,388500.0
2011-05-13 10:25:00,39.19,39.22,39.13,39.19,102700.0,29.1615,29.1838,29.1169,29.1615,102700.0
2011-05-13 10:30:00,39.19,39.27,39.16,39.27,98100.0,29.1615,29.2211,29.1392,29.2211,98100.0
2011-05-13 10:35:00,39.27,39.33,39.26,39.33,229600.0,29.2211,29.2657,29.2136,29.2657,229600.0
2011-05-13 10:40:00,39.34,39.37,39.3,39.34,407000.0,29.2731,29.2955,29.2434,29.2731,407000.0
2011-05-13 10:45:00,39.33,39.33,39.26,39.32,117300.0,29.2657,29.2657,29.2136,29.2583,117300.0
2011-05-13 10:50:00,39.33,39.34,39.26,39.28,105600.0,29.2657,29.2731,29.2136,29.2285,105600.0
2011-05-13 10:55:00,39.28,39.29,39.2,39.23,132700.0,29.2285,29.2359,29.169,29.1913,132700.0
2011-05-13 11:00:00,39.22,39.23,39.11,39.11,229700.0,29.1838,29.1913,29.102,29.102,229700.0
2011-05-13 11:05:00,39.11,39.13,39.05,39.1,840700.0,29.102,29.1169,29.0574,29.0946,840700.0
2011-05-13 11:10:00,39.1,39.14,39.06,39.11,300400.0,29.0946,29.1243,29.0648,29.102,300400.0
2011-05-13 11:15:00,39.1,39.12,39.01,39.02,140800.0,29.0946,29.1094,29.0276,29.035,140800.0
2011-05-13 11:20:00,39.02,39.04,38.93,38.93,187300.0,29.035,29.0499,28.9681,28.9681,187300.0
2011-05-13 11:25:00,38.93,38.96,38.91,38.92,257500.0,28.9681,28.9904,28.9532,28.9606,257500.0
2011-05-13 11:30:00,38.91,38.96,38.86,38.94,138700.0,28.9532,28.9904,28.916,28.9755,138700.0
2011-05-13 11:35:00,38.95,39.01,38.94,38.96,58800.0,28.9829,29.0276,28.9755,28.9904,58800.0
2011-05-13 11:40:00,38.97,39.0,38.9,38.92,99200.0,28.9978,29.0201,28.9457,28.9606,99200.0
2011-05-13 11:45:00,38.92,38.95,38.85,38.92,119700.0,28.9606,28.9829,28.9085,28.9606,119700.0
2011-05-13 11:50:00,38.92,38.99,38.9,38.9,92600.0,28.9606,29.0127,28.9457,28.9457,92600.0
2011-05-13 11:55:00,38.9,38.93,38.78,38.78,1334800.0,28.9457,28.9681,28.8564,28.8564,1334800.0
2011-05-13 12:00:00,38.79,38.84,38.77,38.8,145700.0,28.8639,28.9011,28.849,28.8713,145700.0
2011-05-13 12:05:00,38.79,38.8,38.65,38.65,198600.0,28.8639,28.8713,28.7597,28.7597,198600.0
2011-05-13 12:10:00,38.65,38.7,38.55,38.55,394300.0,28.7597,28.7969,28.6853,28.6853,394300.0
2011-05-13 12:15:00,38.55,38.67,38.53,38.66,186800.0,28.6853,28.7746,28.6704,28.7672,186800.0
2011-05-13 12:20:00,38.66,38.67,38.59,38.61,286100.0,28.7672,28.7746,28.7151,28.7299,286100.0
2011-05-13 12:25:00,38.61,38.68,38.59,38.68,381600.0,28.7299,28.782,28.7151,28.782,381600.0
2011-05-13 12:30:00,38.68,38.81,38.67,38.78,298100.0,28.782,28.8788,28.7746,28.8564,298100.0
2011-05-13 12:35:00,38.78,38.8,38.71,38.71,89400.0,28.8564,28.8713,28.8044,28.8044,89400.0
2011-05-13 12:40:00,38.71,38.74,38.68,38.74,67700.0,28.8044,28.8267,28.782,28.8267,67700.0
2011-05-13 12:45:00,38.74,38.76,38.67,38.75,440600.0,28.8267,28.8416,28.7746,28.8341,440600.0
2011-05-13 12:50:00,38.74,38.75,38.67,38.71,493100.0,28.8267,28.8341,28.7746,28.8044,493100.0
2011-05-13 12:55:00,38.72,38.73,38.64,38.68,139200.0,28.8118,28.8192,28.7523,28.782,139200.0
2011-05-13 13:00:00,38.68,38.69,38.6,38.6,1092100.0,28.782,28.7895,28.7225,28.7225,1092100.0
2011-05-13 13:05:00,38.6,38.63,38.59,38.6,230300.0,28.7225,28.7448,28.7151,28.7225,230300.0
2011-05-13 13:10:00,38.59,38.63,38.58,38.62,298600.0,28.7151,28.7448,28.7076,28.7374,298600.0
2011-05-13 13:15:00,38.62,38.64,38.61,38.63,181100.0,28.7374,28.7523,28.7299,28.7448,181100.0
2011-05-13 13:20:00,38.64,38.69,38.64,38.66,130000.0,28.7523,28.7895,28.7523,28.7672,130000.0
2011-05-13 13:25:00,38.67,38.67,38.62,38.62,115900.0,28.7746,28.7746,28.7374,28.7374,115900.0
2011-05-13 13:30:00,38.64,38.67,38.62,38.66,224900.0,28.7523,28.7746,28.7374,28.7672,224900.0
2011-05-13 13:35:00,38.66,38.66,38.63,38.63,29200.0,28.7672,28.7672,28.7448,28.7448,29200.0
2011-05-13 13:40:00,38.64,38.65,38.62,38.64,34300.0,28.7523,28.7597,28.7374,28.7523,34300.0
2011-05-13 13:45:00,38.64,38.67,38.62,38.63,35100.0,28.7523,28.7746,28.7374,28.7448,35100.0
2011-05-13 13:50:00,38.62,38.65,38.58,38.58,258400.0,28.7374,28.7597,28.7076,28.7076,258400.0
2011-05-13 13:55:00,38.58,38.63,38.58,38.61,309300.0,28.7076,28.7448,28.7076,28.7299,309300.0
2011-05-13 14:00:00,38.61,38.65,38.59,38.65,72000.0,28.7299,28.7597,28.7151,28.7597,72000.0
2011-05-13 14:05:00,38.65,38.69,38.64,38.69,163400.0,28.7597,28.7895,28.7523,28.7895,163400.0
2011-05-13 14:10:00,38.7,38.75,38.7,38.75,352400.0,28.7969,28.8341,28.7969,28.8341,352400.0
2011-05-13 14:15:00,38.75,38.77,38.72,38.75,685400.0,28.8341,28.849,28.8118,28.8341,685400.0
2011-05-13 14:20:00,38.76,38.85,38.75,38.83,105100.0,28.8416,28.9085,28.8341,28.8936,105100.0
2011-05-13 14:25:00,38.83,38.83,38.79,38.8,38000.0,28.8936,28.8936,28.8639,28.8713,38000.0
2011-05-13 14:30:00,38.81,38.82,38.77,38.78,103900.0,28.8788,28.8862,28.849,28.8564,103900.0
2011-05-13 14:35:00,38.78,38.78,38.73,38.76,158000.0,28.8564,28.8564,28.8192,28.8416,158000.0
2011-05-13 14:40:00,38.76,38.77,38.72,38.72,57600.0,28.8416,28.849,28.8118,28.8118,57600.0
2011-05-13 14:45:00,38.71,38.75,38.71,38.72,35500.0,28.8044,28.8341,28.8044,28.8118,35500.0
2011-05-13 14:50:00,38.71,38.72,38.66,38.69,630200.0,28.8044,28.8118,28.7672,28.7895,630200.0
2011-05-13 14:55:00,38.69,38.69,38.61,38.63,148100.0,28.7895,28.7895,28.7299,28.7448,148100.0
2011-05-13 15:00:00,38.63,38.66,38.62,38.64,30900.0,28.7448,28.7672,28.7374,28.7523,30900.0
2011-05-13 15:05:00,38.65,38.7,38.64,38.7,56300.0,28.7597,28.7969,28.7523,28.7969,56300.0
2011-05-13 15:10:00,38.7,38.73,38.7,38.73,22000.0,28.7969,28.8192,28.7969,28.8192,22000.0
2011-05-13 15:15:00,38.72,38.72,38.64,38.64,74300.0,28.8118,28.8118,28.7523,28.7523,74300.0
2011-05-13 15:20:00,38.64,38.67,38.63,38.65,58400.0,28.7523,28.7746,28.7448,28.7597,58400.0
2011-05-13 15:25:00,38.64,38.64,38.56,38.58,265800.0,28.7523,28.7523,28.6927,28.7076,265800.0
2011-05-13 15:30:00,38.58,38.63,38.56,38.59,233100.0,28.7076,28.7448,28.6927,28.7151,233100.0
2011-05-13 15:35:00,38.59,38.67,38.58,38.64,257400.0,28.7151,28.7746,28.7076,28.7523,257400.0
2011-05-13 15:40:00,38.64,38.68,38.63,38.67,256400.0,28.7523,28.782,28.7448,28.7746,256400.0
2011-05-13 15:45:00,38.67,38.68,38.63,38.64,480300.0,28.7746,28.782,28.7448,28.7523,480300.0
2011-05-13 15:50:00,38.64,38.64,38.58,38.63,450100.0,28.7523,28.7523,28.7076,28.7448,450100.0
2011-05-13 15:55:00,38.64,38.66,38.63,38.64,582400.0,28.7523,28.7672,28.7448,28.7523,582400.0
2011-05-16 09:30:00,38.51,38.52,38.38,38.51,215700.0,28.6555,28.663,28.5588,28.6555,215700.0
2011-05-16 09:35:00,38.5,38.86,38.5,38.84,1621700.0,28.6481,28.916,28.6481,28.9011,1621700.0
2011-05-16 09:40:00,38.85,39.0,38.81,38.85,695000.0,28.9085,29.0201,28.8788,28.9085,695000.0
2011-05-16 09:45:00,38.85,38.87,38.71,38.76,219700.0,28.9085,28.9234,28.8044,28.8416,219700.0
2011-05-16 09:50:00,38.76,38.83,38.7,38.79,172100.0,28.8416,28.8936,28.7969,28.8639,172100.0
2011-05-16 09:55:00,38.79,38.81,38.61,38.7,433000.0,28.8639,28.8788,28.7299,28.7969,433000.0
2011-05-16 10:00:00,38.7,38.96,38.68,38.89,964600.0,28.7969,28.9904,28.782,28.9383,964600.0
2011-05-16 10:05:00,38.88,38.96,38.84,38.95,813900.0,28.9309,28.9904,28.9011,28.9829,813900.0
2011-05-16 10:10:00,38.95,38.96,38.79,38.79,655500.0,28.9829,28.9904,28.8639,28.8639,655500.0
2011-05-16 10:15:00,38.79,38.91,38.79,38.9,241500.0,28.8639,28.9532,28.8639,28.9457,241500.0
2011-05-16 10:20:00,38.9,38.96,38.85,38.86,277300.0,28.9457,28.9904,28.9085,28.916,277300.0
2011-05-16 10:25:00,38.85,38.96,38.85,38.93,152100.0,28.9085,28.9904,28.9085,28.9681,152100.0
2011-05-16 10:30:00,38.93,38.98,38.9,38.97,86900.0,28.9681,29.0053,28.9457,28.9978,86900.0
2011-05-16 10:35:00,38.98,39.04,38.93,38.96,327700.0,29.0053,29.0499,28.9681,28.9904,327700.0
2011-05-16 10:40:00,38.96,39.06,38.95,39.06,463300.0,28.9904,29.0648,28.9829,29.0648,463300.0
2011-05-16 10:45:00,39.06,39.09,39.03,39.04,268800.0,29.0648,29.0871,29.0425,29.0499,268800.0
2011-05-16 10:50:00,39.04,39.18,39.04,39.16,608500.0,29.0499,29.1541,29.0499,29.1392,608500.0
2011-05-16 10:55:00,39.15,39.21,39.11,39.2,279300.0,29.1318,29.1764,29.102,29.169,279300.0
2011-05-16 11:00:00,39.21,39.23,39.16,39.23,104900.0,29.1764,29.1913,29.1392,29.1913,104900.0
2011-05-16 11:05:00,39.23,39.25,39.17,39.21,504900.0,29.1913,29.2062,29.1466,29.1764,504900.0
2011-05-16 11:10:00,39.2,39.23,39.15,39.15,714400.0,29.169,29.1913,29.1318,29.1318,714400.0
2011-05-16 11:15:00,39.15,39.22,39.11,39.2,383500.0,29.1318,29.1838,29.102,29.169,383500.0
2011-05-16 11:20:00,39.2,39.22,39.13,39.14,186000.0,29.169,29.1838,29.1169,29.1243,186000.0
2011-05-16 11:25:00,39.14,39.15,39.1,39.14,511300.0,29.1243,29.1318,29.0946,29.1243,511300.0
2011-05-16 11:30:00,39.14,39.14,39.09,39.12,77400.0,29.1243,29.1243,29.0871,29.1094,77400.0
2011-05-16 11:35:00,39.12,39.17,39.09,39.16,413800.0,29.1094,29.1466,29.0871,29.1392,413800.0
2011-05-16 11:40:00,39.17,39.21,39.16,39.16,210200.0,29.1466,29.1764,29.1392,29.1392,210200.0
2011-05-16 11:45:00,39.15,39.16,39.07,39.07,119600.0,29.1318,29.1392,29.0722,29.0722,119600.0
2011-05-16 11:50:00,39.08,39.11,38.98,38.98,297500.0,29.0797,29.102,29.0053,29.0053,297500.0
2011-05-16 11:55:00,38.98,39.02,38.97,39.0,78500.0,29.0053,29.035,28.9978,29.0201,78500.0
2011-05-16 12:00:00,39.01,39.01,38.97,38.97,36400.0,29.0276,29.0276,28.9978,28.9978,36400.0
2011-05-16 12:05:00,38.97,38.97,38.9,38.9,41200.0,28.9978,28.9978,28.9457,28.9457,41200.0
2011-05-16 12:10:00,38.9,38.9,38.85,38.86,111300.0,28.9457,28.9457,28.9085,28.916,111300.0
2011-05-16 12:15:00,38.86,38.91,38.85,38.91,42700.0,28.916,28.9532,28.9085,28.9532,42700.0
2011-05-16 12:20:00,38.91,38.93,38.89,38.92,27700.0,28.9532,28.9681,28.9383,28.9606,27700.0
2011-05-16 12:25:00,38.93,38.94,38.91,38.92,23400.0,28.9681,28.9755,28.9532,28.9606,23400.0
2011-05-16 12:30:00,38.92,38.96,38.92,38.93,43700.0,28.9606,28.9904,28.9606,28.9681,43700.0
2011-05-16 12:35:00,38.92,38.98,38.9,38.96,95600.0,28.9606,29.0053,28.9457,28.9904,95600.0
2011-05-16 12:40:00,38.97,39.0,38.92,38.92,21400.0,28.9978,29.0201,28.9606,28.9606,21400.0
2011-05-16 12:45:00,38.92,38.92,38.87,38.88,39600.0,28.9606,28.9606,28.9234,28.9309,39600.0
2011-05-16 12:50:00,38.89,38.89,38.79,38.82,62500.0,28.9383,28.9383,28.8639,28.8862,62500.0
2011-05-16 12:55:00,38.82,38.82,38.73,38.75,297500.0,28.8862,28.8862,28.8192,28.8341,297500.0
2011-05-16 13:00:00,38.74,38.74,38.69,38.73,126500.0,28.8267,28.8267,28.7895,28.8192,126500.0
2011-05-16 13:05:00,38.73,38.75,38.68,38.68,147600.0,28.8192,28.8341,28.782,28.782,147600.0
2011-05-16 13:10:00,38.69,38.76,38.66,38.73,68600.0,28.7895,28.8416,28.7672,28.8192,68600.0
2011-05-16 13:15:00,38.73,38.79,38.67,38.77,132100.0,28.8192,28.8639,28.7746,28.849,132100.0
2011-05-16 13:20:00,38.78,38.79,38.73,38.79,273600.0,28.8564,28.8639,28.8192,28.8639,273600.0
2011-05-16 13:25:00,38.79,38.79,38.74,38.76,81500.0,28.8639,28.8639,28.8267,28.8416,81500.0
2011-05-16 13:30:00,38.76,38.84,38.75,38.8,53000.0,28.8416,28.9011,28.8341,28.8713,53000.0
2011-05-16 13:35:00,38.8,38.84,38.79,38.84,58200.0,28.8713,28.9011,28.8639,28.9011,58200.0
2011-05-16 13:40:00,38.83,38.89,38.83,38.86,62000.0,28.8936,28.9383,28.8936,28.916,62000.0
2011-05-16 13:45:00,38.87,38.9,38.84,38.85,75200.0,28.9234,28.9457,28.9011,28.9085,75200.0
2011-05-16 13:50:00,38.85,38.88,38.82,38.83,29600.0,28.9085,28.9309,28.8862,28.8936,29600.0
2011-05-16 13:55:00,38.82,38.84,38.81,38.81,60400.0,28.8862,28.9011,28.8788,28.8788,60400.0
2011-05-16 14:00:00,38.81,38.84,38.78,38.83,44900.0,28.8788,28.9011,28.8564,28.8936,44900.0
2011-05-16 14:05:00,38.83,38.92,38.83,38.91,160800.0,28.8936,28.9606,28.8936,28.9532,160800.0
2011-05-16 14:10:00,38.91,38.91,38.87,38.87,47900.0,28.9532,28.9532,28.9234,28.9234,47900.0
2011-05-16 14:15:00,38.87,38.88,38.79,38.8,48300.0,28.9234,28.9309,28.8639,28.8713,48300.0
2011-05-16 14:20:00,38.8,38.83,38.73,38.77,57800.0,28.8713,28.8936,28.8192,28.849,57800.0
2011-05-16 14:25:00,38.77,38.77,38.67,38.67,56300.0,28.849,28.849,28.7746,28.7746,56300.0
2011-05-16 14:30:00,38.67,38.73,38.66,38.66,84600.0,28.7746,28.8192,28.7672,28.7672,84600.0
2011-05-16 14:35:00,38.66,38.66,38.6,38.63,151800.0,28.7672,28.7672,28.7225,28.7448,151800.0
2011-05-16 14:40:00,38.63,38.65,38.57,38.62,158500.0,28.7448,28.7597,28.7002,28.7374,158500.0
2011-05-16 14:45:00,38.62,38.69,38.61,38.69,62000.0,28.7374,28.7895,28.7299,28.7895,62000.0
2011-05-16 14:50:00,38.69,38.71,38.62,38.62,122300.0,28.7895,28.8044,28.7374,28.7374,122300.0
2011-05-16 14:55:00,38.62,38.68,38.62,38.63,227900.0,28.7374,28.782,28.7374,28.7448,227900.0
2011-05-16 15:00:00,38.63,38.69,38.63,38.69,73500.0,28.7448,28.7895,28.7448,28.7895,73500.0
2011-05-16 15:05:00,38.69,38.74,38.69,38.72,158200.0,28.7895,28.8267,28.7895,28.8118,158200.0
2011-05-16 15:10:00,38.72,38.72,38.64,38.67,191900.0,28.8118,28.8118,28.7523,28.7746,191900.0
2011-05-16 15:15:00,38.67,38.69,38.64,38.65,62100.0,28.7746,28.7895,28.7523,28.7597,62100.0
2011-05-16 15:20:00,38.65,38.67,38.61,38.61,154000.0,28.7597,28.7746,28.7299,28.7299,154000.0
2011-05-16 15:25:00,38.62,38.64,38.56,38.57,189200.0,28.7374,28.7523,28.6927,28.7002,189200.0
2011-05-16 15:30:00,38.57,38.62,38.55,38.61,190700.0,28.7002,28.7374,28.6853,28.7299,190700.0
2011-05-16 15:35:00,38.61,38.61,38.55,38.56,265300.0,28.7299,28.7299,28.6853,28.6927,265300.0
2011-05-16 15:40:00,38.55,38.56,38.48,38.49,294300.0,28.6853,28.6927,28.6332,28.6407,294300.0
2011-05-16 15:45:00,38.49,38.5,38.41,38.47,523100.0,28.6407,28.6481,28.5811,28.6258,523100.0
2011-05-16 15:50:00,38.47,38.54,38.45,38.52,506600.0,28.6258,28.6779,28.6109,28.663,506600.0
2011-05-16 15:55:00,38.52,38.53,38.48,38.5,600500.0,28.663,28.6704,28.6332,28.6481,600500.0
2011-05-17 09:30:00,38.37,38.42,38.18,38.24,944500.0,28.5514,28.5886,28.41,28.4546,944500.0
2011-05-17 09:35:00,38.26,38.26,38.14,38.15,343700.0,28.4695,28.4695,28.3802,28.3877,343700.0
2011-05-17 09:40:00,38.14,38.26,38.12,38.24,671500.0,28.3802,28.4695,28.3653,28.4546,671500.0
2011-05-17 09:45:00,38.24,38.36,38.24,38.31,207200.0,28.4546,28.5439,28.4546,28.5067,207200.0
2011-05-17 09:50:00,38.31,38.32,38.26,38.31,135100.0,28.5067,28.5142,28.4695,28.5067,135100.0
2011-05-17 09:55:00,38.32,38.46,38.32,38.4,182800.0,28.5142,28.6183,28.5142,28.5737,182800.0
2011-05-17 10:00:00,38.4,38.4,38.26,38.29,348700.0,28.5737,28.5737,28.4695,28.4918,348700.0
2011-05-17 10:05:00,38.29,38.32,38.16,38.19,489600.0,28.4918,28.5142,28.3951,28.4174,489600.0
2011-05-17 10:10:00,38.2,38.26,38.18,38.23,194200.0,28.4249,28.4695,28.41,28.4472,194200.0
2011-05-17 10:15:00,38.23,38.44,38.22,38.37,434200.0,28.4472,28.6034,28.4397,28.5514,434200.0
2011-05-17 10:20:00,38.37,38.41,38.31,38.34,250900.0,28.5514,28.5811,28.5067,28.529,250900.0
2011-05-17 10:25:00,38.35,38.42,38.34,38.39,259200.0,28.5365,28.5886,28.529,28.5662,259200.0
2011-05-17 10:30:00,38.39,38.44,38.34,38.34,212200.0,28.5662,28.6034,28.529,28.529,212200.0
2011-05-17 10:35:00,38.34,38.41,38.31,38.36,199600.0,28.529,28.5811,28.5067,28.5439,199600.0
2011-05-17 10:40:00,38.36,38.38,38.3,38.3,140500.0,28.5439,28.5588,28.4993,28.4993,140500.0
2011-05-17 10:45:00,38.3,38.3,38.2,38.22,195700.0,28.4993,28.4993,28.4249,28.4397,195700.0
2011-05-17 10:50:00,38.21,38.22,38.16,38.19,132300.0,28.4323,28.4397,28.3951,28.4174,132300.0
2011-05-17 10:55:00,38.19,38.24,38.12,38.15,75200.0,28.4174,28.4546,28.3653,28.3877,75200.0
2011-05-17 11:00:00,38.14,38.15,38.04,38.11,237900.0,28.3802,28.3877,28.3058,28.3579,237900.0
2011-05-17 11:05:00,38.11,38.11,37.95,38.0,432500.0,28.3579,28.3579,28.2388,28.276,432500.0
2011-05-17 11:10:00,38.01,38.06,38.0,38.03,414200.0,28.2835,28.3207,28.276,28.2984,414200.0
2011-05-17 11:15:00,38.02,38.04,37.95,38.0,287700.0,28.2909,28.3058,28.2388,28.276,287700.0
2011-05-17 11:20:00,38.0,38.11,37.99,38.02,378900.0,28.276,28.3579,28.2686,28.2909,378900.0
2011-05-17 11:25:00,38.02,38.04,37.93,37.96,627200.0,28.2909,28.3058,28.224,28.2463,627200.0
2011-05-17 11:30:00,37.95,37.98,37.84,37.85,151500.0,28.2388,28.2612,28.157,28.1644,151500.0
2011-05-17 11:35:00,37.85,37.91,37.84,37.85,232300.0,28.1644,28.2091,28.157,28.1644,232300.0
2011-05-17 11:40:00,37.84,37.93,37.83,37.91,396300.0,28.157,28.224,28.1495,28.2091,396300.0
2011-05-17 11:45:00,37.92,38.04,37.92,38.04,252900.0,28.2165,28.3058,28.2165,28.3058,252900.0
2011-05-17 11:50:00,38.04,38.04,37.98,37.98,113100.0,28.3058,28.3058,28.2612,28.2612,113100.0
2011-05-17 11:55:00,37.98,38.02,37.97,37.99,107200.0,28.2612,28.2909,28.2537,28.2686,107200.0
2011-05-17 12:00:00,38.0,38.01,37.97,37.97,193300.0,28.276,28.2835,28.2537,28.2537,193300.0
2011-05-17 12:05:00,37.98,38.0,37.94,37.97,61100.0,28.2612,28.276,28.2314,28.2537,61100.0
2011-05-17 12:10:00,37.96,38.11,37.96,38.09,84800.0,28.2463,28.3579,28.2463,28.343,84800.0
2011-05-17 12:15:00,38.08,38.12,38.08,38.09,218000.0,28.3356,28.3653,28.3356,28.343,218000.0
2011-05-17 12:20:00,38.09,38.19,38.09,38.18,143400.0,28.343,28.4174,28.343,28.41,143400.0
2011-05-17 12:25:00,38.17,38.17,38.08,38.11,155000.0,28.4025,28.4025,28.3356,28.3579,155000.0
2011-05-17 12:30:00,38.11,38.15,38.07,38.13,173700.0,28.3579,28.3877,28.3281,28.3728,173700.0
2011-05-17 12:35:00,38.12,38.15,38.1,38.14,387700.0,28.3653,28.3877,28.3505,28.3802,387700.0
2011-05-17 12:40:00,38.14,38.26,38.14,38.24,417400.0,28.3802,28.4695,28.3802,28.4546,417400.0
2011-05-17 12:45:00,38.24,38.25,38.06,38.07,261700.0,28.4546,28.4621,28.3207,28.3281,261700.0
2011-05-17 12:50:00,38.08,38.09,37.97,37.98,1022600.0,28.3356,28.343,28.2537,28.2612,1022600.0
2011-05-17 12:55:00,37.99,38.01,37.93,38.0,116500.0,28.2686,28.2835,28.224,28.276,116500.0
2011-05-17 13:00:00,38.01,38.03,37.97,38.01,72000.0,28.2835,28.2984,28.2537,28.2835,72000.0
2011-05-17 13:05:00,38.0,38.02,37.95,38.0,38500.0,28.276,28.2909,28.2388,28.276,38500.0
2011-05-17 13:10:00,37.99,38.04,37.94,38.01,92000.0,28.2686,28.3058,28.2314,28.2835,92000.0
2011-05-17 13:15:00,38.01,38.06,38.01,38.03,38300.0,28.2835,28.3207,28.2835,28.2984,38300.0
2011-05-17 13:20:00,38.04,38.05,37.98,38.03,473600.0,28.3058,28.3132,28.2612,28.2984,473600.0
2011-05-17 13:25:00,38.03,38.13,38.02,38.11,241900.0,28.2984,28.3728,28.2909,28.3579,241900.0
2011-05-17 13:30:00,38.11,38.16,38.08,38.08,111700.0,28.3579,28.3951,28.3356,28.3356,111700.0
2011-05-17 13:35:00,38.08,38.12,38.05,38.05,100100.0,28.3356,28.3653,28.3132,28.3132,100100.0
2011-05-17 13:40:00,38.06,38.11,38.06,38.11,53300.0,28.3207,28.3579,28.3207,28.3579,53300.0
2011-05-17 13:45:00,38.11,38.16,38.09,38.11,74100.0,28.3579,28.3951,28.343,28.3579,74100.0
2011-05-17 13:50:00,38.11,38.16,38.06,38.06,399200.0,28.3579,28.3951,28.3207,28.3207,399200.0
2011-05-17 13:55:00,38.05,38.12,38.05,38.11,430700.0,28.3132,28.3653,28.3132,28.3579,430700.0
2011-05-17 14:00:00,38.11,38.22,38.11,38.21,190600.0,28.3579,28.4397,28.3579,28.4323,190600.0
2011-05-17 14:05:00,38.2,38.22,38.18,38.18,62900.0,28.4249,28.4397,28.41,28.41,62900.0
2011-05-17 14:10:00,38.17,38.19,38.11,38.11,66400.0,28.4025,28.4174,28.3579,28.3579,66400.0
2011-05-17 14:15:00,38.12,38.15,38.06,38.07,49300.0,28.3653,28.3877,28.3207,28.3281,49300.0
2011-05-17 14:20:00,38.08,38.09,38.0,38.0,54300.0,28.3356,28.343,28.276,28.276,54300.0
2011-05-17 14:25:00,38.0,38.05,37.99,38.01,101500.0,28.276,28.3132,28.2686,28.2835,101500.0
2011-05-17 14:30:00,38.0,38.02,37.98,38.01,57200.0,28.276,28.2909,28.2612,28.2835,57200.0
2011-05-17 14:35:00,38.01,38.03,37.99,38.02,45400.0,28.2835,28.2984,28.2686,28.2909,45400.0
2011-05-17 14:40:00,38.02,38.02,37.95,37.95,52800.0,28.2909,28.2909,28.2388,28.2388,52800.0
2011-05-17 14:45:00,37.95,38.04,37.92,38.02,312900.0,28.2388,28.3058,28.2165,28.2909,312900.0
2011-05-17 14:50:00,38.02,38.11,38.02,38.08,637300.0,28.2909,28.3579,28.2909,28.3356,637300.0
2011-05-17 14:55:00,38.07,38.19,38.05,38.19,415800.0,28.3281,28.4174,28.3132,28.4174,415800.0
2011-05-17 15:00:00,38.19,38.2,38.13,38.14,117400.0,28.4174,28.4249,28.3728,28.3802,117400.0
2011-05-17 15:05:00,38.14,38.16,38.07,38.12,151900.0,28.3802,28.3951,28.3281,28.3653,151900.0
2011-05-17 15:10:00,38.13,38.16,38.11,38.12,98800.0,28.3728,28.3951,28.3579,28.3653,98800.0
2011-05-17 15:15:00,38.11,38.12,38.03,38.04,440100.0,28.3579,28.3653,28.2984,28.3058,440100.0
2011-05-17 15:20:00,38.03,38.09,38.01,38.04,148300.0,28.2984,28.343,28.2835,28.3058,148300.0
2011-05-17 15:25:00,38.04,38.08,38.0,38.05,231100.0,28.3058,28.3356,28.276,28.3132,231100.0
2011-05-17 15:30:00,38.05,38.11,38.04,38.09,155100.0,28.3132,28.3579,28.3058,28.343,155100.0
2011-05-17 15:35:00,38.09,38.17,38.08,38.13,714500.0,28.343,28.4025,28.3356,28.3728,714500.0
2011-05-17 15:40:00,38.13,38.14,38.06,38.07,204300.0,28.3728,28.3802,28.3207,28.3281,204300.0
2011-05-17 15:45:00,38.06,38.12,38.06,38.08,626400.0,28.3207,28.3653,28.3207,28.3356,626400.0
2011-05-17 15:50:00,38.08,38.09,37.99,38.05,706400.0,28.3356,28.343,28.2686,28.3132,706400.0
2011-05-17 15:55:00,38.06,38.09,38.05,38.09,1078100.0,28.3207,28.343,28.3132,28.343,1078100.0
2011-05-18 09:30:00,38.24,38.28,38.04,38.1,513900.0,28.4546,28.4844,28.3058,28.3505,513900.0
2011-05-18 09:35:00,38.1,38.2,38.09,38.16,246800.0,28.3505,28.4249,28.343,28.3951,246800.0
2011-05-18 09:40:00,38.17,38.32,38.15,38.31,166900.0,28.4025,28.5142,28.3877,28.5067,166900.0
2011-05-18 09:45:00,38.31,38.42,38.29,38.38,354000.0,28.5067,28.5886,28.4918,28.5588,354000.0
2011-05-18 09:50:00,38.38,38.45,38.29,38.42,602000.0,28.5588,28.6109,28.4918,28.5886,602000.0
2011-05-18 09:55:00,38.41,38.49,38.41,38.46,159100.0,28.5811,28.6407,28.5811,28.6183,159100.0
2011-05-18 10:00:00,38.47,38.52,38.42,38.52,178100.0,28.6258,28.663,28.5886,28.663,178100.0
2011-05-18 10:05:00,38.51,38.65,38.5,38.63,479100.0,28.6555,28.7597,28.6481,28.7448,479100.0
2011-05-18 10:10:00,38.64,38.64,38.56,38.56,110100.0,28.7523,28.7523,28.6927,28.6927,110100.0
2011-05-18 10:15:00,38.57,38.63,38.52,38.62,57300.0,28.7002,28.7448,28.663,28.7374,57300.0
2011-05-18 10:20:00,38.62,38.62,38.51,38.56,208400.0,28.7374,28.7374,28.6555,28.6927,208400.0
2011-05-18 10:25:00,38.57,38.67,38.57,38.65,92400.0,28.7002,28.7746,28.7002,28.7597,92400.0
2011-05-18 10:30:00,38.65,38.69,38.6,38.61,299500.0,28.7597,28.7895,28.7225,28.7299,299500.0
2011-05-18 10:35:00,38.62,38.67,38.59,38.6,209400.0,28.7374,28.7746,28.7151,28.7225,209400.0
2011-05-18 10:40:00,38.61,38.68,38.61,38.66,565800.0,28.7299,28.782,28.7299,28.7672,565800.0
2011-05-18 10:45:00,38.67,38.71,38.65,38.65,358500.0,28.7746,28.8044,28.7597,28.7597,358500.0
2011-05-18 10:50:00,38.66,38.68,38.58,38.58,234600.0,28.7672,28.782,28.7076,28.7076,234600.0
2011-05-18 10:55:00,38.58,38.62,38.56,38.6,79900.0,28.7076,28.7374,28.6927,28.7225,79900.0
2011-05-18 11:00:00,38.6,38.66,38.6,38.66,40300.0,28.7225,28.7672,28.7225,28.7672,40300.0
2011-05-18 11:05:00,38.67,38.68,38.6,38.64,52200.0,28.7746,28.782,28.7225,28.7523,52200.0
2011-05-18 11:10:00,38.63,38.65,38.59,38.64,133800.0,28.7448,28.7597,28.7151,28.7523,133800.0
2011-05-18 11:15:00,38.64,38.64,38.58,38.6,68900.0,28.7523,28.7523,28.7076,28.7225,68900.0
2011-05-18 11:20:00,38.59,38.59,38.52,38.54,80100.0,28.7151,28.7151,28.663,28.6779,80100.0
2011-05-18 11:25:00,38.53,38.57,38.53,38.56,37900.0,28.6704,28.7002,28.6704,28.6927,37900.0
2011-05-18 11:30:00,38.56,38.59,38.54,38.58,40900.0,28.6927,28.7151,28.6779,28.7076,40900.0
2011-05-18 11:35:00,38.58,38.61,38.55,38.59,193600.0,28.7076,28.7299,28.6853,28.7151,193600.0
2011-05-18 11:40:00,38.58,38.65,38.58,38.63,106700.0,28.7076,28.7597,28.7076,28.7448,106700.0
2011-05-18 11:45:00,38.63,38.65,38.62,38.64,31400.0,28.7448,28.7597,28.7374,28.7523,31400.0
2011-05-18 11:50:00,38.64,38.64,38.61,38.63,58400.0,28.7523,28.7523,28.7299,28.7448,58400.0
2011-05-18 11:55:00,38.62,38.65,38.62,38.63,17800.0,28.7374,28.7597,28.7374,28.7448,17800.0
2011-05-18 12:00:00,38.64,38.69,38.64,38.69,143500.0,28.7523,28.7895,28.7523,28.7895,143500.0
2011-05-18 12:05:00,38.68,38.68,38.59,38.6,223600.0,28.782,28.782,28.7151,28.7225,223600.0
2011-05-18 12:10:00,38.6,38.63,38.59,38.61,415700.0,28.7225,28.7448,28.7151,28.7299,415700.0
2011-05-18 12:15:00,38.61,38.66,38.56,38.65,642300.0,28.7299,28.7672,28.6927,28.7597,642300.0
2011-05-18 12:20:00,38.66,38.66,38.64,38.65,58600.0,28.7672,28.7672,28.7523,28.7597,58600.0
2011-05-18 12:25:00,38.66,38.69,38.64,38.69,57500.0,28.7672,28.7895,28.7523,28.7895,57500.0
2011-05-18 12:30:00,38.69,38.74,38.69,38.71,107900.0,28.7895,28.8267,28.7895,28.8044,107900.0
2011-05-18 12:35:00,38.71,38.72,38.69,38.69,91900.0,28.8044,28.8118,28.7895,28.7895,91900.0
2011-05-18 12:40:00,38.69,38.73,38.68,38.7,23500.0,28.7895,28.8192,28.782,28.7969,23500.0
2011-05-18 12:45:00,38.7,38.72,38.7,38.71,11400.0,28.7969,28.8118,28.7969,28.8044,11400.0
2011-05-18 12:50:00,38.71,38.71,38.66,38.66,14800.0,28.8044,28.8044,28.7672,28.7672,14800.0
2011-05-18 12:55:00,38.67,38.7,38.67,38.68,13200.0,28.7746,28.7969,28.7746,28.782,13200.0
2011-05-18 13:00:00,38.69,38.77,38.68,38.76,106400.0,28.7895,28.849,28.782,28.8416,106400.0
2011-05-18 13:05:00,38.77,38.8,38.76,38.77,100100.0,28.849,28.8713,28.8416,28.849,100100.0
2011-05-18 13:10:00,38.78,38.8,38.77,38.78,25000.0,28.8564,28.8713,28.849,28.8564,25000.0
2011-05-18 13:15:00,38.78,38.79,38.75,38.77,26000.0,28.8564,28.8639,28.8341,28.849,26000.0
2011-05-18 13:20:00,38.76,38.79,38.74,38.77,24400.0,28.8416,28.8639,28.8267,28.849,24400.0
2011-05-18 13:25:00,38.75,38.77,38.74,38.74,21100.0,28.8341,28.849,28.8267,28.8267,21100.0
2011-05-18 13:30:00,38.75,38.78,38.75,38.76,16800.0,28.8341,28.8564,28.8341,28.8416,16800.0
2011-05-18 13:35:00,38.77,38.8,38.76,38.78,18000.0,28.849,28.8713,28.8416,28.8564,18000.0
2011-05-18 13:40:00,38.78,38.8,38.75,38.79,41900.0,28.8564,28.8713,28.8341,28.8639,41900.0
2011-05-18 13:45:00,38.79,38.8,38.79,38.8,18800.0,28.8639,28.8713,28.8639,28.8713,18800.0
2011-05-18 13:50:00,38.79,38.84,38.79,38.84,44100.0,28.8639,28.9011,28.8639,28.9011,44100.0
2011-05-18 13:55:00,38.83,38.86,38.78,38.82,309700.0,28.8936,28.916,28.8564,28.8862,309700.0
2011-05-18 14:00:00,38.82,38.83,38.74,38.75,437900.0,28.8862,28.8936,28.8267,28.8341,437900.0
2011-05-18 14:05:00,38.75,38.86,38.75,38.81,202400.0,28.8341,28.916,28.8341,28.8788,202400.0
2011-05-18 14:10:00,38.82,38.85,38.81,38.81,186400.0,28.8862,28.9085,28.8788,28.8788,186400.0
2011-05-18 14:15:00,38.82,38.82,38.76,38.79,249100.0,28.8862,28.8862,28.8416,28.8639,249100.0
2011-05-18 14:20:00,38.79,38.8,38.69,38.69,400300.0,28.8639,28.8713,28.7895,28.7895,400300.0
2011-05-18 14:25:00,38.69,38.74,38.69,38.73,167700.0,28.7895,28.8267,28.7895,28.8192,167700.0
2011-05-18 14:30:00,38.73,38.77,38.72,38.76,131400.0,28.8192,28.849,28.8118,28.8416,131400.0
2011-05-18 14:35:00,38.76,38.78,38.67,38.68,57800.0,28.8416,28.8564,28.7746,28.782,57800.0
2011-05-18 14:40:00,38.68,38.77,38.68,38.77,240400.0,28.782,28.849,28.782,28.849,240400.0
2011-05-18 14:45:00,38.77,38.8,38.76,38.76,71100.0,28.849,28.8713,28.8416,28.8416,71100.0
2011-05-18 14:50:00,38.77,38.77,38.73,38.75,33700.0,28.849,28.849,28.8192,28.8341,33700.0
2011-05-18 14:55:00,38.75,38.77,38.71,38.72,205800.0,28.8341,28.849,28.8044,28.8118,205800.0
2011-05-18 15:00:00,38.71,38.79,38.7,38.79,179700.0,28.8044,28.8639,28.7969,28.8639,179700.0
2011-05-18 15:05:00,38.79,38.83,38.77,38.77,152800.0,28.8639,28.8936,28.849,28.849,152800.0
2011-05-18 15:10:00,38.77,38.83,38.77,38.8,128700.0,28.849,28.8936,28.849,28.8713,128700.0
2011-05-18 15:15:00,38.81,38.86,38.78,38.85,139600.0,28.8788,28.916,28.8564,28.9085,139600.0
2011-05-18 15:20:00,38.86,38.88,38.84,38.88,126500.0,28.916,28.9309,28.9011,28.9309,126500.0
2011-05-18 15:25:00,38.88,38.91,38.87,38.91,49300.0,28.9309,28.9532,28.9234,28.9532,49300.0
2011-05-18 15:30:00,38.91,38.93,38.89,38.9,340000.0,28.9532,28.9681,28.9383,28.9457,340000.0
2011-05-18 15:35:00,38.9,38.91,38.87,38.91,201000.0,28.9457,28.9532,28.9234,28.9532,201000.0
2011-05-18 15:40:00,38.91,38.93,38.88,38.93,217600.0,28.9532,28.9681,28.9309,28.9681,217600.0
2011-05-18 15:45:00,38.93,38.95,38.88,38.9,510700.0,28.9681,28.9829,28.9309,28.9457,510700.0
2011-05-18 15:50:00,38.9,38.92,38.88,38.9,474800.0,28.9457,28.9606,28.9309,28.9457,474800.0
2011-05-18 15:55:00,38.9,38.91,38.87,38.88,1480600.0,28.9457,28.9532,28.9234,28.9309,1480600.0
2011-05-19 09:30:00,38.95,39.11,38.95,39.11,216300.0,28.9829,29.102,28.9829,29.102,216300.0
2011-05-19 09:35:00,39.12,39.18,39.08,39.14,216500.0,29.1094,29.1541,29.0797,29.1243,216500.0
2011-05-19 09:40:00,39.14,39.22,39.12,39.15,221900.0,29.1243,29.1838,29.1094,29.1318,221900.0
2011-05-19 09:45:00,39.16,39.24,39.08,39.21,304800.0,29.1392,29.1987,29.0797,29.1764,304800.0
2011-05-19 09:50:00,39.21,39.28,39.2,39.26,148600.0,29.1764,29.2285,29.169,29.2136,148600.0
2011-05-19 09:55:00,39.26,39.31,39.25,39.3,290800.0,29.2136,29.2508,29.2062,29.2434,290800.0
2011-05-19 10:00:00,39.29,39.29,39.08,39.24,625900.0,29.2359,29.2359,29.0797,29.1987,625900.0
2011-05-19 10:05:00,39.24,39.29,39.09,39.11,442900.0,29.1987,29.2359,29.0871,29.102,442900.0
2011-05-19 10:10:00,39.11,39.14,38.95,38.99,542200.0,29.102,29.1243,28.9829,29.0127,542200.0
2011-05-19 10:15:00,39.0,39.04,38.94,39.03,114600.0,29.0201,29.0499,28.9755,29.0425,114600.0
2011-05-19 10:20:00,39.04,39.15,39.03,39.08,125200.0,29.0499,29.1318,29.0425,29.0797,125200.0
2011-05-19 10:25:00,39.07,39.11,39.01,39.11,97200.0,29.0722,29.102,29.0276,29.102,97200.0
2011-05-19 10:30:00,39.1,39.11,39.0,39.02,64400.0,29.0946,29.102,29.0201,29.035,64400.0
2011-05-19 10:35:00,39.02,39.09,39.01,39.04,129200.0,29.035,29.0871,29.0276,29.0499,129200.0
2011-05-19 10:40:00,39.04,39.08,38.89,38.89,309200.0,29.0499,29.0797,28.9383,28.9383,309200.0
2011-05-19 10:45:00,38.88,38.95,38.88,38.91,174300.0,28.9309,28.9829,28.9309,28.9532,174300.0
2011-05-19 10:50:00,38.91,38.92,38.79,38.79,146300.0,28.9532,28.9606,28.8639,28.8639,146300.0
2011-05-19 10:55:00,38.78,38.84,38.78,38.82,88400.0,28.8564,28.9011,28.8564,28.8862,88400.0
2011-05-19 11:00:00,38.82,38.9,38.79,38.88,139600.0,28.8862,28.9457,28.8639,28.9309,139600.0
2011-05-19 11:05:00,38.88,38.88,38.82,38.82,46000.0,28.9309,28.9309,28.8862,28.8862,46000.0
2011-05-19 11:10:00,38.82,38.82,38.75,38.75,96000.0,28.8862,28.8862,28.8341,28.8341,96000.0
2011-05-19 11:15:00,38.74,38.83,38.73,38.81,146400.0,28.8267,28.8936,28.8192,28.8788,146400.0
2011-05-19 11:20:00,38.82,38.84,38.79,38.81,170400.0,28.8862,28.9011,28.8639,28.8788,170400.0
2011-05-19 11:25:00,38.81,38.84,38.79,38.82,195500.0,28.8788,28.9011,28.8639,28.8862,195500.0
2011-05-19 11:30:00,38.82,38.86,38.8,38.8,118600.0,28.8862,28.916,28.8713,28.8713,118600.0
2011-05-19 11:35:00,38.8,38.88,38.8,38.85,107600.0,28.8713,28.9309,28.8713,28.9085,107600.0
2011-05-19 11:40:00,38.85,38.85,38.8,38.82,116400.0,28.9085,28.9085,28.8713,28.8862,116400.0
2011-05-19 11:45:00,38.81,38.87,38.81,38.84,77100.0,28.8788,28.9234,28.8788,28.9011,77100.0
2011-05-19 11:50:00,38.83,38.85,38.77,38.78,218000.0,28.8936,28.9085,28.849,28.8564,218000.0
2011-05-19 11:55:00,38.78,38.8,38.77,38.8,91200.0,28.8564,28.8713,28.849,28.8713,91200.0
2011-05-19 12:00:00,38.8,38.83,38.79,38.81,83500.0,28.8713,28.8936,28.8639,28.8788,83500.0
2011-05-19 12:05:00,38.81,38.95,38.81,38.92,60600.0,28.8788,28.9829,28.8788,28.9606,60600.0
2011-05-19 12:10:00,38.92,38.98,38.92,38.98,22000.0,28.9606,29.0053,28.9606,29.0053,22000.0
2011-05-19 12:15:00,38.98,39.02,38.98,39.02,72800.0,29.0053,29.035,29.0053,29.035,72800.0
2011-05-19 12:20:00,39.03,39.03,38.97,38.97,14100.0,29.0425,29.0425,28.9978,28.9978,14100.0
2011-05-19 12:25:00,38.97,39.09,38.95,39.08,290700.0,28.9978,29.0871,28.9829,29.0797,290700.0
2011-05-19 12:30:00,39.09,39.12,39.05,39.09,106500.0,29.0871,29.1094,29.0574,29.0871,106500.0
2011-05-19 12:35:00,39.09,39.1,39.06,39.1,63700.0,29.0871,29.0946,29.0648,29.0946,63700.0
2011-05-19 12:40:00,39.11,39.11,39.06,39.09,107400.0,29.102,29.102,29.0648,29.0871,107400.0
2011-05-19 12:45:00,39.09,39.09,39.02,39.07,51100.0,29.0871,29.0871,29.035,29.0722,51100.0
2011-05-19 12:50:00,39.07,39.07,39.04,39.07,170700.0,29.0722,29.0722,29.0499,29.0722,170700.0
2011-05-19 12:55:00,39.06,39.06,38.98,39.03,284600.0,29.0648,29.0648,29.0053,29.0425,284600.0
2011-05-19 13:00:00,39.03,39.05,39.01,39.02,39000.0,29.0425,29.0574,29.0276,29.035,39000.0
2011-05-19 13:05:00,39.01,39.05,38.99,39.05,36500.0,29.0276,29.0574,29.0127,29.0574,36500.0
2011-05-19 13:10:00,39.05,39.06,39.03,39.05,20400.0,29.0574,29.0648,29.0425,29.0574,20400.0
2011-05-19 13:15:00,39.05,39.11,39.03,39.09,154500.0,29.0574,29.102,29.0425,29.0871,154500.0
2011-05-19 13:20:00,39.1,39.12,39.06,39.06,33900.0,29.0946,29.1094,29.0648,29.0648,33900.0
2011-05-19 13:25:00,39.06,39.06,39.03,39.03,36600.0,29.0648,29.0648,29.0425,29.0425,36600.0
2011-05-19 13:30:00,39.04,39.06,39.03,39.06,21900.0,29.0499,29.0648,29.0425,29.0648,21900.0
2011-05-19 13:35:00,39.06,39.07,39.01,39.01,187300.0,29.0648,29.0722,29.0276,29.0276,187300.0
2011-05-19 13:40:00,39.02,39.02,38.96,38.99,104700.0,29.035,29.035,28.9904,29.0127,104700.0
2011-05-19 13:45:00,38.99,39.02,38.97,39.0,48800.0,29.0127,29.035,28.9978,29.0201,48800.0
2011-05-19 13:50:00,39.01,39.01,38.97,38.97,198300.0,29.0276,29.0276,28.9978,28.9978,198300.0
2011-05-19 13:55:00,38.97,39.04,38.97,39.01,307700.0,28.9978,29.0499,28.9978,29.0276,307700.0
2011-05-19 14:00:00,39.01,39.04,39.0,39.01,147400.0,29.0276,29.0499,29.0201,29.0276,147400.0
2011-05-19 14:05:00,39.01,39.03,38.97,38.97,37400.0,29.0276,29.0425,28.9978,28.9978,37400.0
2011-05-19 14:10:00,38.97,38.99,38.89,38.91,79200.0,28.9978,29.0127,28.9383,28.9532,79200.0
2011-05-19 14:15:00,38.91,38.92,38.86,38.88,122000.0,28.9532,28.9606,28.916,28.9309,122000.0
2011-05-19 14:20:00,38.88,38.9,38.84,38.84,110600.0,28.9309,28.9457,28.9011,28.9011,110600.0
2011-05-19 14:25:00,38.83,38.86,38.79,38.81,165500.0,28.8936,28.916,28.8639,28.8788,165500.0
2011-05-19 14:30:00,38.82,38.86,38.79,38.85,164300.0,28.8862,28.916,28.8639,28.9085,164300.0
2011-05-19 14:35:00,38.85,38.86,38.81,38.83,195000.0,28.9085,28.916,28.8788,28.8936,195000.0
2011-05-19 14:40:00,38.83,38.84,38.74,38.77,105400.0,28.8936,28.9011,28.8267,28.849,105400.0
2011-05-19 14:45:00,38.77,38.82,38.77,38.81,84400.0,28.849,28.8862,28.849,28.8788,84400.0
2011-05-19 14:50:00,38.82,38.88,38.82,38.84,92000.0,28.8862,28.9309,28.8862,28.9011,92000.0
2011-05-19 14:55:00,38.84,38.86,38.79,38.83,319000.0,28.9011,28.916,28.8639,28.8936,319000.0
2011-05-19 15:00:00,38.83,38.91,38.83,38.89,24200.0,28.8936,28.9532,28.8936,28.9383,24200.0
2011-05-19 15:05:00,38.87,38.89,38.83,38.85,43600.0,28.9234,28.9383,28.8936,28.9085,43600.0
2011-05-19 15:10:00,38.86,38.87,38.85,38.86,76500.0,28.916,28.9234,28.9085,28.916,76500.0
2011-05-19 15:15:00,38.85,38.87,38.83,38.85,148300.0,28.9085,28.9234,28.8936,28.9085,148300.0
2011-05-19 15:20:00,38.86,38.89,38.85,38.86,75200.0,28.916,28.9383,28.9085,28.916,75200.0
2011-05-19 15:25:00,38.85,38.86,38.83,38.83,79000.0,28.9085,28.916,28.8936,28.8936,79000.0
2011-05-19 15:30:00,38.84,38.86,38.8,38.82,230500.0,28.9011,28.916,28.8713,28.8862,230500.0
2011-05-19 15:35:00,38.83,38.86,38.81,38.86,194000.0,28.8936,28.916,28.8788,28.916,194000.0
2011-05-19 15:40:00,38.86,38.88,38.84,38.86,130900.0,28.916,28.9309,28.9011,28.916,130900.0
2011-05-19 15:45:00,38.86,38.9,38.86,38.9,299200.0,28.916,28.9457,28.916,28.9457,299200.0
2011-05-19 15:50:00,38.89,38.9,38.87,38.9,459800.0,28.9383,28.9457,28.9234,28.9457,459800.0
2011-05-19 15:55:00,38.9,38.91,38.88,38.9,491600.0,28.9457,28.9532,28.9309,28.9457,491600.0
2011-05-20 09:30:00,38.8,38.85,38.67,38.67,250500.0,28.8713,28.9085,28.7746,28.7746,250500.0
2011-05-20 09:35:00,38.67,38.67,38.58,38.63,432400.0,28.7746,28.7746,28.7076,28.7448,432400.0
2011-05-20 09:40:00,38.63,38.71,38.53,38.53,216300.0,28.7448,28.8044,28.6704,28.6704,216300.0
2011-05-20 09:45:00,38.52,38.53,38.46,38.46,263500.0,28.663,28.6704,28.6183,28.6183,263500.0
2011-05-20 09:50:00,38.45,38.48,38.32,38.33,437800.0,28.6109,28.6332,28.5142,28.5216,437800.0
2011-05-20 09:55:00,38.33,38.33,38.22,38.29,626600.0,28.5216,28.5216,28.4397,28.4918,626600.0
2011-05-20 10:00:00,38.29,38.36,38.22,38.36,461100.0,28.4918,28.5439,28.4397,28.5439,461100.0
2011-05-20 10:05:00,38.36,38.4,38.32,38.36,128800.0,28.5439,28.5737,28.5142,28.5439,128800.0
2011-05-20 10:10:00,38.35,38.41,38.31,38.32,201700.0,28.5365,28.5811,28.5067,28.5142,201700.0
2011-05-20 10:15:00,38.33,38.41,38.29,38.4,159700.0,28.5216,28.5811,28.4918,28.5737,159700.0
2011-05-20 10:20:00,38.41,38.42,38.35,38.36,148600.0,28.5811,28.5886,28.5365,28.5439,148600.0
2011-05-20 10:25:00,38.35,38.44,38.34,38.41,152200.0,28.5365,28.6034,28.529,28.5811,152200.0
2011-05-20 10:30:00,38.41,38.44,38.36,38.37,105000.0,28.5811,28.6034,28.5439,28.5514,105000.0
2011-05-20 10:35:00,38.38,38.4,38.31,38.4,491300.0,28.5588,28.5737,28.5067,28.5737,491300.0
2011-05-20 10:40:00,38.4,38.45,38.36,38.36,427400.0,28.5737,28.6109,28.5439,28.5439,427400.0
2011-05-20 10:45:00,38.36,38.36,38.21,38.28,740800.0,28.5439,28.5439,28.4323,28.4844,740800.0
2011-05-20 10:50:00,38.29,38.39,38.27,38.37,292300.0,28.4918,28.5662,28.4769,28.5514,292300.0
2011-05-20 10:55:00,38.39,38.4,38.3,38.38,289600.0,28.5662,28.5737,28.4993,28.5588,289600.0
2011-05-20 11:00:00,38.38,38.46,38.35,38.44,320600.0,28.5588,28.6183,28.5365,28.6034,320600.0
2011-05-20 11:05:00,38.44,38.48,38.42,38.48,79200.0,28.6034,28.6332,28.5886,28.6332,79200.0
2011-05-20 11:10:00,38.49,38.56,38.49,38.54,181700.0,28.6407,28.6927,28.6407,28.6779,181700.0
2011-05-20 11:15:00,38.53,38.61,38.52,38.57,378800.0,28.6704,28.7299,28.663,28.7002,378800.0
2011-05-20 11:20:00,38.57,38.59,38.54,38.56,132000.0,28.7002,28.7151,28.6779,28.6927,132000.0
2011-05-20 11:25:00,38.56,38.6,38.55,38.59,36800.0,28.6927,28.7225,28.6853,28.7151,36800.0
2011-05-20 11:30:00,38.6,38.65,38.59,38.64,101700.0,28.7225,28.7597,28.7151,28.7523,101700.0
2011-05-20 11:35:00,38.64,38.71,38.64,38.65,231200.0,28.7523,28.8044,28.7523,28.7597,231200.0
2011-05-20 11:40:00,38.66,38.66,38.6,38.61,75200.0,28.7672,28.7672,28.7225,28.7299,75200.0
2011-05-20 11:45:00,38.61,38.62,38.55,38.55,61000.0,28.7299,28.7374,28.6853,28.6853,61000.0
2011-05-20 11:50:00,38.55,38.59,38.54,38.54,50800.0,28.6853,28.7151,28.6779,28.6779,50800.0
2011-05-20 11:55:00,38.54,38.59,38.54,38.57,43600.0,28.6779,28.7151,28.6779,28.7002,43600.0
2011-05-20 12:00:00,38.57,38.67,38.57,38.65,23600.0,28.7002,28.7746,28.7002,28.7597,23600.0
2011-05-20 12:05:00,38.64,38.66,38.57,38.59,60300.0,28.7523,28.7672,28.7002,28.7151,60300.0
2011-05-20 12:10:00,38.59,38.67,38.56,38.66,31700.0,28.7151,28.7746,28.6927,28.7672,31700.0
2011-05-20 12:15:00,38.66,38.7,38.66,38.68,56700.0,28.7672,28.7969,28.7672,28.782,56700.0
2011-05-20 12:20:00,38.69,38.8,38.69,38.78,45700.0,28.7895,28.8713,28.7895,28.8564,45700.0
2011-05-20 12:25:00,38.79,38.83,38.78,38.83,172600.0,28.8639,28.8936,28.8564,28.8936,172600.0
2011-05-20 12:30:00,38.84,38.87,38.82,38.84,210700.0,28.9011,28.9234,28.8862,28.9011,210700.0
2011-05-20 12:35:00,38.84,38.87,38.81,38.86,205800.0,28.9011,28.9234,28.8788,28.916,205800.0
2011-05-20 12:40:00,38.86,38.87,38.81,38.82,137200.0,28.916,28.9234,28.8788,28.8862,137200.0
2011-05-20 12:45:00,38.82,38.82,38.76,38.76,183400.0,28.8862,28.8862,28.8416,28.8416,183400.0
2011-05-20 12:50:00,38.77,38.79,38.75,38.77,113400.0,28.849,28.8639,28.8341,28.849,113400.0
2011-05-20 12:55:00,38.76,38.8,38.75,38.78,404300.0,28.8416,28.8713,28.8341,28.8564,404300.0
2011-05-20 13:00:00,38.78,38.81,38.78,38.8,50900.0,28.8564,28.8788,28.8564,28.8713,50900.0
2011-05-20 13:05:00,38.8,38.84,38.8,38.83,42100.0,28.8713,28.9011,28.8713,28.8936,42100.0
2011-05-20 13:10:00,38.82,38.82,38.78,38.8,23800.0,28.8862,28.8862,28.8564,28.8713,23800.0
2011-05-20 13:15:00,38.79,38.84,38.78,38.82,42100.0,28.8639,28.9011,28.8564,28.8862,42100.0
2011-05-20 13:20:00,38.82,38.88,38.8,38.85,163100.0,28.8862,28.9309,28.8713,28.9085,163100.0
2011-05-20 13:25:00,38.86,38.88,38.79,38.8,70300.0,28.916,28.9309,28.8639,28.8713,70300.0
2011-05-20 13:30:00,38.81,38.88,38.81,38.87,52000.0,28.8788,28.9309,28.8788,28.9234,52000.0
2011-05-20 13:35:00,38.87,38.9,38.86,38.9,132800.0,28.9234,28.9457,28.916,28.9457,132800.0
2011-05-20 13:40:00,38.91,38.91,38.83,38.87,70900.0,28.9532,28.9532,28.8936,28.9234,70900.0
2011-05-20 13:45:00,38.87,38.87,38.84,38.85,19100.0,28.9234,28.9234,28.9011,28.9085,19100.0
2011-05-20 13:50:00,38.86,38.86,38.8,38.8,9600.0,28.916,28.916,28.8713,28.8713,9600.0
2011-05-20 13:55:00,38.8,38.81,38.76,38.81,60700.0,28.8713,28.8788,28.8416,28.8788,60700.0
2011-05-20 14:00:00,38.82,38.84,38.78,38.78,27800.0,28.8862,28.9011,28.8564,28.8564,27800.0
2011-05-20 14:05:00,38.79,38.8,38.75,38.75,41900.0,28.8639,28.8713,28.8341,28.8341,41900.0
2011-05-20 14:10:00,38.75,38.77,38.73,38.75,65500.0,28.8341,28.849,28.8192,28.8341,65500.0
2011-05-20 14:15:00,38.74,38.75,38.73,38.74,30100.0,28.8267,28.8341,28.8192,28.8267,30100.0
2011-05-20 14:20:00,38.73,38.73,38.69,38.7,29700.0,28.8192,28.8192,28.7895,28.7969,29700.0
2011-05-20 14:25:00,38.7,38.72,38.68,38.7,90300.0,28.7969,28.8118,28.782,28.7969,90300.0
2011-05-20 14:30:00,38.7,38.71,38.67,38.67,24000.0,28.7969,28.8044,28.7746,28.7746,24000.0
2011-05-20 14:35:00,38.67,38.67,38.62,38.64,566600.0,28.7746,28.7746,28.7374,28.7523,566600.0
2011-05-20 14:40:00,38.64,38.69,38.64,38.69,57700.0,28.7523,28.7895,28.7523,28.7895,57700.0
2011-05-20 14:45:00,38.69,38.7,38.68,38.7,191100.0,28.7895,28.7969,28.782,28.7969,191100.0
2011-05-20 14:50:00,38.7,38.71,38.66,38.66,42000.0,28.7969,28.8044,28.7672,28.7672,42000.0
2011-05-20 14:55:00,38.66,38.66,38.6,38.62,102000.0,28.7672,28.7672,28.7225,28.7374,102000.0
2011-05-20 15:00:00,38.61,38.61,38.56,38.58,336800.0,28.7299,28.7299,28.6927,28.7076,336800.0
2011-05-20 15:05:00,38.57,38.61,38.57,38.59,70500.0,28.7002,28.7299,28.7002,28.7151,70500.0
2011-05-20 15:10:00,38.58,38.62,38.58,38.61,174400.0,28.7076,28.7374,28.7076,28.7299,174400.0
2011-05-20 15:15:00,38.6,38.61,38.57,38.59,273700.0,28.7225,28.7299,28.7002,28.7151,273700.0
2011-05-20 15:20:00,38.59,38.66,38.58,38.64,33300.0,28.7151,28.7672,28.7076,28.7523,33300.0
2011-05-20 15:25:00,38.64,38.65,38.6,38.6,98000.0,28.7523,28.7597,28.7225,28.7225,98000.0
2011-05-20 15:30:00,38.61,38.69,38.59,38.68,203600.0,28.7299,28.7895,28.7151,28.782,203600.0
2011-05-20 15:35:00,38.69,38.69,38.62,38.65,269000.0,28.7895,28.7895,28.7374,28.7597,269000.0
2011-05-20 15:40:00,38.65,38.67,38.6,38.63,602000.0,28.7597,28.7746,28.7225,28.7448,602000.0
2011-05-20 15:45:00,38.62,38.62,38.59,38.6,542000.0,28.7374,28.7374,28.7151,28.7225,542000.0
2011-05-20 15:50:00,38.6,38.61,38.47,38.48,588200.0,28.7225,28.7299,28.6258,28.6332,588200.0
2011-05-20 15:55:00,38.48,38.53,38.48,38.51,1817000.0,28.6332,28.6704,28.6332,28.6555,1817000.0
2011-05-23 09:30:00,37.89,37.9,37.73,37.8,634600.0,28.1942,28.2016,28.0751,28.1272,634600.0
2011-05-23 09:35:00,37.8,37.99,37.78,37.96,477200.0,28.1272,28.2686,28.1123,28.2463,477200.0
2011-05-23 09:40:00,37.95,38.08,37.95,38.0,337200.0,28.2388,28.3356,28.2388,28.276,337200.0
2011-05-23 09:45:00,38.0,38.1,37.97,38.05,385500.0,28.276,28.3505,28.2537,28.3132,385500.0
2011-05-23 09:50:00,38.05,38.07,37.94,37.96,270000.0,28.3132,28.3281,28.2314,28.2463,270000.0
2011-05-23 09:55:00,37.96,38.01,37.95,38.0,209700.0,28.2463,28.2835,28.2388,28.276,209700.0
2011-05-23 10:00:00,37.99,38.12,37.96,38.11,354100.0,28.2686,28.3653,28.2463,28.3579,354100.0
2011-05-23 10:05:00,38.1,38.14,38.09,38.11,334400.0,28.3505,28.3802,28.343,28.3579,334400.0
2011-05-23 10:10:00,38.11,38.12,38.0,38.01,168500.0,28.3579,28.3653,28.276,28.2835,168500.0
2011-05-23 10:15:00,38.0,38.02,37.95,37.97,125900.0,28.276,28.2909,28.2388,28.2537,125900.0
2011-05-23 10:20:00,37.96,38.03,37.93,38.02,176800.0,28.2463,28.2984,28.224,28.2909,176800.0
2011-05-23 10:25:00,38.01,38.02,37.98,38.0,76900.0,28.2835,28.2909,28.2612,28.276,76900.0
2011-05-23 10:30:00,38.0,38.09,38.0,38.05,291400.0,28.276,28.343,28.276,28.3132,291400.0
2011-05-23 10:35:00,38.05,38.07,38.02,38.05,115900.0,28.3132,28.3281,28.2909,28.3132,115900.0
2011-05-23 10:40:00,38.05,38.06,38.02,38.05,74500.0,28.3132,28.3207,28.2909,28.3132,74500.0
2011-05-23 10:45:00,38.05,38.06,37.95,37.97,220900.0,28.3132,28.3207,28.2388,28.2537,220900.0
2011-05-23 10:50:00,37.96,38.02,37.93,38.0,123600.0,28.2463,28.2909,28.224,28.276,123600.0
2011-05-23 10:55:00,38.01,38.05,37.93,37.93,117400.0,28.2835,28.3132,28.224,28.224,117400.0
2011-05-23 11:00:00,37.92,38.02,37.91,38.0,108200.0,28.2165,28.2909,28.2091,28.276,108200.0
2011-05-23 11:05:00,38.01,38.02,37.91,37.98,88700.0,28.2835,28.2909,28.2091,28.2612,88700.0
2011-05-23 11:10:00,37.98,38.03,37.94,37.96,88500.0,28.2612,28.2984,28.2314,28.2463,88500.0
2011-05-23 11:15:00,37.95,37.99,37.9,37.98,293800.0,28.2388,28.2686,28.2016,28.2612,293800.0
2011-05-23 11:20:00,37.99,37.99,37.93,37.95,120800.0,28.2686,28.2686,28.224,28.2388,120800.0
2011-05-23 11:25:00,37.94,37.99,37.93,37.96,145600.0,28.2314,28.2686,28.224,28.2463,145600.0
2011-05-23 11:30:00,37.95,37.96,37.86,37.86,187000.0,28.2388,28.2463,28.1719,28.1719,187000.0
2011-05-23 11:35:00,37.85,37.87,37.8,37.87,156200.0,28.1644,28.1793,28.1272,28.1793,156200.0
2011-05-23 11:40:00,37.87,37.92,37.84,37.92,43300.0,28.1793,28.2165,28.157,28.2165,43300.0
2011-05-23 11:45:00,37.93,37.96,37.88,37.9,123000.0,28.224,28.2463,28.1867,28.2016,123000.0
2011-05-23 11:50:00,37.9,37.94,37.9,37.93,172700.0,28.2016,28.2314,28.2016,28.224,172700.0
2011-05-23 11:55:00,37.93,37.94,37.87,37.89,66300.0,28.224,28.2314,28.1793,28.1942,66300.0
2011-05-23 12:00:00,37.9,37.92,37.85,37.85,37900.0,28.2016,28.2165,28.1644,28.1644,37900.0
2011-05-23 12:05:00,37.86,37.9,37.85,37.9,45000.0,28.1719,28.2016,28.1644,28.2016,45000.0
2011-05-23 12:10:00,37.89,37.9,37.8,37.87,131100.0,28.1942,28.2016,28.1272,28.1793,131100.0
2011-05-23 12:15:00,37.87,37.88,37.81,37.85,114700.0,28.1793,28.1867,28.1347,28.1644,114700.0
2011-05-23 12:20:00,37.86,37.88,37.82,37.84,73200.0,28.1719,28.1867,28.1421,28.157,73200.0
2011-05-23 12:25:00,37.83,37.93,37.82,37.93,63800.0,28.1495,28.224,28.1421,28.224,63800.0
2011-05-23 12:30:00,37.94,37.98,37.92,37.96,52300.0,28.2314,28.2612,28.2165,28.2463,52300.0
2011-05-23 12:35:00,37.97,37.97,37.91,37.92,29500.0,28.2537,28.2537,28.2091,28.2165,29500.0
2011-05-23 12:40:00,37.91,37.94,37.9,37.91,51300.0,28.2091,28.2314,28.2016,28.2091,51300.0
2011-05-23 12:45:00,37.91,37.98,37.91,37.97,44700.0,28.2091,28.2612,28.2091,28.2537,44700.0
2011-05-23 12:50:00,37.97,37.98,37.94,37.98,27600.0,28.2537,28.2612,28.2314,28.2612,27600.0
2011-05-23 12:55:00,37.97,37.99,37.94,37.96,39700.0,28.2537,28.2686,28.2314,28.2463,39700.0
2011-05-23 13:00:00,37.96,37.96,37.93,37.93,24800.0,28.2463,28.2463,28.224,28.224,24800.0
2011-05-23 13:05:00,37.93,37.94,37.86,37.88,242100.0,28.224,28.2314,28.1719,28.1867,242100.0
2011-05-23 13:10:00,37.89,37.93,37.89,37.91,252700.0,28.1942,28.224,28.1942,28.2091,252700.0
2011-05-23 13:15:00,37.92,37.94,37.89,37.91,42800.0,28.2165,28.2314,28.1942,28.2091,42800.0
2011-05-23 13:20:00,37.91,37.95,37.91,37.94,35100.0,28.2091,28.2388,28.2091,28.2314,35100.0
2011-05-23 13:25:00,37.95,37.95,37.88,37.9,36600.0,28.2388,28.2388,28.1867,28.2016,36600.0
2011-05-23 13:30:00,37.9,37.95,37.9,37.95,24500.0,28.2016,28.2388,28.2016,28.2388,24500.0
2011-05-23 13:35:00,37.95,37.97,37.93,37.95,21400.0,28.2388,28.2537,28.224,28.2388,21400.0
2011-05-23 13:40:00,37.95,37.97,37.94,37.94,16400.0,28.2388,28.2537,28.2314,28.2314,16400.0
2011-05-23 13:45:00,37.95,37.99,37.94,37.99,27100.0,28.2388,28.2686,28.2314,28.2686,27100.0
2011-05-23 13:50:00,37.99,38.0,37.98,38.0,17600.0,28.2686,28.276,28.2612,28.276,17600.0
2011-05-23 13:55:00,37.99,38.07,37.97,38.05,76700.0,28.2686,28.3281,28.2537,28.3132,76700.0
2011-05-23 14:00:00,38.06,38.08,38.05,38.07,136600.0,28.3207,28.3356,28.3132,28.3281,136600.0
2011-05-23 14:05:00,38.07,38.11,38.07,38.11,116000.0,28.3281,28.3579,28.3281,28.3579,116000.0
2011-05-23 14:10:00,38.12,38.17,38.11,38.12,132400.0,28.3653,28.4025,28.3579,28.3653,132400.0
2011-05-23 14:15:00,38.12,38.13,38.09,38.1,167300.0,28.3653,28.3728,28.343,28.3505,167300.0
2011-05-23 14:20:00,38.1,38.1,38.08,38.09,68200.0,28.3505,28.3505,28.3356,28.343,68200.0
2011-05-23 14:25:00,38.09,38.15,38.09,38.1,52000.0,28.343,28.3877,28.343,28.3505,52000.0
2011-05-23 14:30:00,38.09,38.14,38.09,38.13,38900.0,28.343,28.3802,28.343,28.3728,38900.0
2011-05-23 14:35:00,38.14,38.24,38.14,38.22,173100.0,28.3802,28.4546,28.3802,28.4397,173100.0
2011-05-23 14:40:00,38.23,38.23,38.16,38.16,46600.0,28.4472,28.4472,28.3951,28.3951,46600.0
2011-05-23 14:45:00,38.17,38.18,38.11,38.12,45000.0,28.4025,28.41,28.3579,28.3653,45000.0
2011-05-23 14:50:00,38.12,38.19,38.12,38.16,67800.0,28.3653,28.4174,28.3653,28.3951,67800.0
2011-05-23 14:55:00,38.16,38.22,38.15,38.15,197300.0,28.3951,28.4397,28.3877,28.3877,197300.0
2011-05-23 15:00:00,38.16,38.2,38.14,38.18,106600.0,28.3951,28.4249,28.3802,28.41,106600.0
2011-05-23 15:05:00,38.19,38.22,38.14,38.14,308200.0,28.4174,28.4397,28.3802,28.3802,308200.0
2011-05-23 15:10:00,38.13,38.15,38.1,38.1,44800.0,28.3728,28.3877,28.3505,28.3505,44800.0
2011-05-23 15:15:00,38.1,38.13,38.09,38.13,117500.0,28.3505,28.3728,28.343,28.3728,117500.0
2011-05-23 15:20:00,38.13,38.16,38.13,38.15,52600.0,28.3728,28.3951,28.3728,28.3877,52600.0
2011-05-23 15:25:00,38.14,38.16,38.1,38.13,173500.0,28.3802,28.3951,28.3505,28.3728,173500.0
2011-05-23 15:30:00,38.14,38.16,38.11,38.11,282300.0,28.3802,28.3951,28.3579,28.3579,282300.0
2011-05-23 15:35:00,38.12,38.13,38.1,38.1,275000.0,28.3653,28.3728,28.3505,28.3505,275000.0
2011-05-23 15:40:00,38.09,38.13,38.09,38.1,200300.0,28.343,28.3728,28.343,28.3505,200300.0
2011-05-23 15:45:00,38.11,38.17,38.08,38.13,265700.0,28.3579,28.4025,28.3356,28.3728,265700.0
2011-05-23 15:50:00,38.13,38.16,38.12,38.13,220200.0,28.3728,28.3951,28.3653,28.3728,220200.0
2011-05-23 15:55:00,38.12,38.19,38.12,38.13,679000.0,28.3653,28.4174,28.3653,28.3728,679000.0
2011-05-24 09:30:00,38.38,38.47,38.34,38.46,448600.0,28.5588,28.6258,28.529,28.6183,448600.0
2011-05-24 09:35:00,38.47,38.6,38.46,38.55,544000.0,28.6258,28.7225,28.6183,28.6853,544000.0
2011-05-24 09:40:00,38.55,38.65,38.5,38.56,388000.0,28.6853,28.7597,28.6481,28.6927,388000.0
2011-05-24 09:45:00,38.55,38.63,38.54,38.55,186500.0,28.6853,28.7448,28.6779,28.6853,186500.0
2011-05-24 09:50:00,38.55,38.66,38.55,38.65,166800.0,28.6853,28.7672,28.6853,28.7597,166800.0
2011-05-24 09:55:00,38.65,38.71,38.58,38.62,798200.0,28.7597,28.8044,28.7076,28.7374,798200.0
2011-05-24 10:00:00,38.62,38.7,38.56,38.58,1021900.0,28.7374,28.7969,28.6927,28.7076,1021900.0
2011-05-24 10:05:00,38.58,38.63,38.55,38.61,168800.0,28.7076,28.7448,28.6853,28.7299,168800.0
2011-05-24 10:10:00,38.62,38.7,38.62,38.7,108700.0,28.7374,28.7969,28.7374,28.7969,108700.0
2011-05-24 10:15:00,38.71,38.75,38.69,38.71,499800.0,28.8044,28.8341,28.7895,28.8044,499800.0
2011-05-24 10:20:00,38.69,38.72,38.67,38.68,87100.0,28.7895,28.8118,28.7746,28.782,87100.0
2011-05-24 10:25:00,38.68,38.75,38.61,38.62,195700.0,28.782,28.8341,28.7299,28.7374,195700.0
2011-05-24 10:30:00,38.61,38.66,38.52,38.53,218500.0,28.7299,28.7672,28.663,28.6704,218500.0
2011-05-24 10:35:00,38.52,38.58,38.41,38.43,388800.0,28.663,28.7076,28.5811,28.596,388800.0
2011-05-24 10:40:00,38.42,38.48,38.4,38.46,112400.0,28.5886,28.6332,28.5737,28.6183,112400.0
2011-05-24 10:45:00,38.46,38.51,38.43,38.46,85200.0,28.6183,28.6555,28.596,28.6183,85200.0
2011-05-24 10:50:00,38.45,38.47,38.38,38.43,138900.0,28.6109,28.6258,28.5588,28.596,138900.0
2011-05-24 10:55:00,38.43,38.45,38.36,38.38,127800.0,28.596,28.6109,28.5439,28.5588,127800.0
2011-05-24 11:00:00,38.39,38.54,38.39,38.5,261300.0,28.5662,28.6779,28.5662,28.6481,261300.0
2011-05-24 11:05:00,38.49,38.52,38.46,38.46,142300.0,28.6407,28.663,28.6183,28.6183,142300.0
2011-05-24 11:10:00,38.47,38.53,38.46,38.53,179500.0,28.6258,28.6704,28.6183,28.6704,179500.0
2011-05-24 11:15:00,38.53,38.54,38.47,38.48,58000.0,28.6704,28.6779,28.6258,28.6332,58000.0
2011-05-24 11:20:00,38.48,38.5,38.44,38.44,29700.0,28.6332,28.6481,28.6034,28.6034,29700.0
2011-05-24 11:25:00,38.44,38.44,38.38,38.39,229700.0,28.6034,28.6034,28.5588,28.5662,229700.0
2011-05-24 11:30:00,38.38,38.52,38.38,38.47,115500.0,28.5588,28.663,28.5588,28.6258,115500.0
2011-05-24 11:35:00,38.46,38.46,38.41,38.42,70800.0,28.6183,28.6183,28.5811,28.5886,70800.0
2011-05-24 11:40:00,38.42,38.42,38.35,38.4,56000.0,28.5886,28.5886,28.5365,28.5737,56000.0
2011-05-24 11:45:00,38.39,38.43,38.35,38.38,85700.0,28.5662,28.596,28.5365,28.5588,85700.0
2011-05-24 11:50:00,38.37,38.37,38.3,38.33,203300.0,28.5514,28.5514,28.4993,28.5216,203300.0
2011-05-24 11:55:00,38.33,38.35,38.3,38.3,66000.0,28.5216,28.5365,28.4993,28.4993,66000.0
2011-05-24 12:00:00,38.29,38.31,38.25,38.28,504800.0,28.4918,28.5067,28.4621,28.4844,504800.0
2011-05-24 12:05:00,38.27,38.31,38.25,38.31,375200.0,28.4769,28.5067,28.4621,28.5067,375200.0
2011-05-24 12:10:00,38.31,38.34,38.31,38.33,293000.0,28.5067,28.529,28.5067,28.5216,293000.0
2011-05-24 12:15:00,38.32,38.33,38.29,38.31,170400.0,28.5142,28.5216,28.4918,28.5067,170400.0
2011-05-24 12:20:00,38.31,38.31,38.25,38.25,255300.0,28.5067,28.5067,28.4621,28.4621,255300.0
2011-05-24 12:25:00,38.25,38.28,38.22,38.25,566700.0,28.4621,28.4844,28.4397,28.4621,566700.0
2011-05-24 12:30:00,38.25,38.25,38.17,38.19,282700.0,28.4621,28.4621,28.4025,28.4174,282700.0
2011-05-24 12:35:00,38.2,38.22,38.2,38.22,64400.0,28.4249,28.4397,28.4249,28.4397,64400.0
2011-05-24 12:40:00,38.22,38.27,38.22,38.27,157400.0,28.4397,28.4769,28.4397,28.4769,157400.0
2011-05-24 12:45:00,38.27,38.27,38.21,38.23,48800.0,28.4769,28.4769,28.4323,28.4472,48800.0
2011-05-24 12:50:00,38.23,38.25,38.2,38.2,29400.0,28.4472,28.4621,28.4249,28.4249,29400.0
2011-05-24 12:55:00,38.21,38.21,38.18,38.18,105100.0,28.4323,28.4323,28.41,28.41,105100.0
2011-05-24 13:00:00,38.19,38.27,38.18,38.27,40000.0,28.4174,28.4769,28.41,28.4769,40000.0
2011-05-24 13:05:00,38.27,38.3,38.25,38.25,22700.0,28.4769,28.4993,28.4621,28.4621,22700.0
2011-05-24 13:10:00,38.25,38.25,38.19,38.21,18600.0,28.4621,28.4621,28.4174,28.4323,18600.0
2011-05-24 13:15:00,38.21,38.21,38.15,38.15,25400.0,28.4323,28.4323,28.3877,28.3877,25400.0
2011-05-24 13:20:00,38.16,38.18,38.14,38.18,335400.0,28.3951,28.41,28.3802,28.41,335400.0
2011-05-24 13:25:00,38.18,38.21,38.17,38.19,70400.0,28.41,28.4323,28.4025,28.4174,70400.0
2011-05-24 13:30:00,38.19,38.2,38.12,38.12,149400.0,28.4174,28.4249,28.3653,28.3653,149400.0
2011-05-24 13:35:00,38.11,38.14,38.09,38.13,50400.0,28.3579,28.3802,28.343,28.3728,50400.0
2011-05-24 13:40:00,38.12,38.18,38.11,38.17,143100.0,28.3653,28.41,28.3579,28.4025,143100.0
2011-05-24 13:45:00,38.17,38.17,38.14,38.16,51700.0,28.4025,28.4025,28.3802,28.3951,51700.0
2011-05-24 13:50:00,38.16,38.26,38.16,38.26,142500.0,28.3951,28.4695,28.3951,28.4695,142500.0
2011-05-24 13:55:00,38.25,38.25,38.22,38.25,280700.0,28.4621,28.4621,28.4397,28.4621,280700.0
2011-05-24 14:00:00,38.26,38.28,38.22,38.24,299800.0,28.4695,28.4844,28.4397,28.4546,299800.0
2011-05-24 14:05:00,38.24,38.28,38.23,38.28,59900.0,28.4546,28.4844,28.4472,28.4844,59900.0
2011-05-24 14:10:00,38.27,38.29,38.25,38.27,48500.0,28.4769,28.4918,28.4621,28.4769,48500.0
2011-05-24 14:15:00,38.26,38.31,38.25,38.31,52000.0,28.4695,28.5067,28.4621,28.5067,52000.0
2011-05-24 14:20:00,38.31,38.39,38.3,38.39,247600.0,28.5067,28.5662,28.4993,28.5662,247600.0
2011-05-24 14:25:00,38.38,38.41,38.34,38.4,143700.0,28.5588,28.5811,28.529,28.5737,143700.0
2011-05-24 14:30:00,38.41,38.43,38.35,38.35,83000.0,28.5811,28.596,28.5365,28.5365,83000.0
2011-05-24 14:35:00,38.36,38.37,38.34,38.34,48000.0,28.5439,28.5514,28.529,28.529,48000.0
2011-05-24 14:40:00,38.34,38.39,38.33,38.36,47100.0,28.529,28.5662,28.5216,28.5439,47100.0
2011-05-24 14:45:00,38.36,38.4,38.35,38.35,38400.0,28.5439,28.5737,28.5365,28.5365,38400.0
2011-05-24 14:50:00,38.34,38.34,38.3,38.32,42400.0,28.529,28.529,28.4993,28.5142,42400.0
2011-05-24 14:55:00,38.32,38.37,38.32,38.34,41100.0,28.5142,28.5514,28.5142,28.529,41100.0
2011-05-24 15:00:00,38.34,38.39,38.33,38.39,47200.0,28.529,28.5662,28.5216,28.5662,47200.0
2011-05-24 15:05:00,38.38,38.4,38.33,38.39,117000.0,28.5588,28.5737,28.5216,28.5662,117000.0
2011-05-24 15:10:00,38.39,38.39,38.34,38.39,73300.0,28.5662,28.5662,28.529,28.5662,73300.0
2011-05-24 15:15:00,38.39,38.41,38.36,38.4,36300.0,28.5662,28.5811,28.5439,28.5737,36300.0
2011-05-24 15:20:00,38.39,38.45,38.39,38.44,83600.0,28.5662,28.6109,28.5662,28.6034,83600.0
2011-05-24 15:25:00,38.43,38.46,38.42,38.42,136100.0,28.596,28.6183,28.5886,28.5886,136100.0
2011-05-24 15:30:00,38.42,38.44,38.41,38.43,154100.0,28.5886,28.6034,28.5811,28.596,154100.0
2011-05-24 15:35:00,38.43,38.45,38.4,38.4,103600.0,28.596,28.6109,28.5737,28.5737,103600.0
2011-05-24 15:40:00,38.4,38.42,38.36,38.37,360700.0,28.5737,28.5886,28.5439,28.5514,360700.0
2011-05-24 15:45:00,38.36,38.38,38.32,38.34,245000.0,28.5439,28.5588,28.5142,28.529,245000.0
2011-05-24 15:50:00,38.34,38.34,38.29,38.31,310300.0,28.529,28.529,28.4918,28.5067,310300.0
2011-05-24 15:55:00,38.3,38.33,38.27,38.31,685600.0,28.4993,28.5216,28.4769,28.5067,685600.0
2011-05-25 09:30:00,38.23,38.24,38.15,38.2,330200.0,28.4472,28.4546,28.3877,28.4249,330200.0
2011-05-25 09:35:00,38.2,38.49,38.15,38.48,828200.0,28.4249,28.6407,28.3877,28.6332,828200.0
2011-05-25 09:40:00,38.48,38.53,38.45,38.45,433000.0,28.6332,28.6704,28.6109,28.6109,433000.0
2011-05-25 09:45:00,38.44,38.55,38.43,38.52,388300.0,28.6034,28.6853,28.596,28.663,388300.0
2011-05-25 09:50:00,38.52,38.53,38.49,38.5,375300.0,28.663,28.6704,28.6407,28.6481,375300.0
2011-05-25 09:55:00,38.5,38.56,38.38,38.46,590400.0,28.6481,28.6927,28.5588,28.6183,590400.0
2011-05-25 10:00:00,38.47,38.51,38.39,38.41,277100.0,28.6258,28.6555,28.5662,28.5811,277100.0
2011-05-25 10:05:00,38.4,38.48,38.38,38.46,420300.0,28.5737,28.6332,28.5588,28.6183,420300.0
2011-05-25 10:10:00,38.47,38.51,38.38,38.5,315600.0,28.6258,28.6555,28.5588,28.6481,315600.0
2011-05-25 10:15:00,38.49,38.55,38.46,38.47,186500.0,28.6407,28.6853,28.6183,28.6258,186500.0
2011-05-25 10:20:00,38.46,38.53,38.42,38.51,358800.0,28.6183,28.6704,28.5886,28.6555,358800.0
2011-05-25 10:25:00,38.51,38.59,38.51,38.56,156800.0,28.6555,28.7151,28.6555,28.6927,156800.0
2011-05-25 10:30:00,38.56,38.64,38.5,38.58,111600.0,28.6927,28.7523,28.6481,28.7076,111600.0
2011-05-25 10:35:00,38.58,38.73,38.58,38.69,292200.0,28.7076,28.8192,28.7076,28.7895,292200.0
2011-05-25 10:40:00,38.69,38.74,38.69,38.71,134300.0,28.7895,28.8267,28.7895,28.8044,134300.0
2011-05-25 10:45:00,38.71,38.77,38.69,38.7,183300.0,28.8044,28.849,28.7895,28.7969,183300.0
2011-05-25 10:50:00,38.7,38.75,38.7,38.71,251700.0,28.7969,28.8341,28.7969,28.8044,251700.0
2011-05-25 10:55:00,38.7,38.76,38.69,38.69,115000.0,28.7969,28.8416,28.7895,28.7895,115000.0
2011-05-25 11:00:00,38.7,38.78,38.69,38.78,61300.0,28.7969,28.8564,28.7895,28.8564,61300.0
2011-05-25 11:05:00,38.78,38.85,38.77,38.78,315300.0,28.8564,28.9085,28.849,28.8564,315300.0
2011-05-25 11:10:00,38.79,38.85,38.75,38.84,72700.0,28.8639,28.9085,28.8341,28.9011,72700.0
2011-05-25 11:15:00,38.85,38.89,38.84,38.87,345300.0,28.9085,28.9383,28.9011,28.9234,345300.0
2011-05-25 11:20:00,38.88,38.93,38.84,38.85,231000.0,28.9309,28.9681,28.9011,28.9085,231000.0
2011-05-25 11:25:00,38.85,38.89,38.83,38.85,175100.0,28.9085,28.9383,28.8936,28.9085,175100.0
2011-05-25 11:30:00,38.85,38.91,38.85,38.88,82700.0,28.9085,28.9532,28.9085,28.9309,82700.0
2011-05-25 11:35:00,38.88,38.94,38.88,38.93,171200.0,28.9309,28.9755,28.9309,28.9681,171200.0
2011-05-25 11:40:00,38.93,38.95,38.91,38.94,111000.0,28.9681,28.9829,28.9532,28.9755,111000.0
2011-05-25 11:45:00,38.95,38.98,38.89,38.89,141000.0,28.9829,29.0053,28.9383,28.9383,141000.0
2011-05-25 11:50:00,38.89,38.93,38.86,38.88,68500.0,28.9383,28.9681,28.916,28.9309,68500.0
2011-05-25 11:55:00,38.89,38.89,38.86,38.87,41500.0,28.9383,28.9383,28.916,28.9234,41500.0
2011-05-25 12:00:00,38.87,38.9,38.85,38.85,96000.0,28.9234,28.9457,28.9085,28.9085,96000.0
2011-05-25 12:05:00,38.85,38.89,38.83,38.85,70400.0,28.9085,28.9383,28.8936,28.9085,70400.0
2011-05-25 12:10:00,38.84,38.89,38.83,38.85,148100.0,28.9011,28.9383,28.8936,28.9085,148100.0
2011-05-25 12:15:00,38.85,38.87,38.8,38.8,88800.0,28.9085,28.9234,28.8713,28.8713,88800.0
2011-05-25 12:20:00,38.8,38.86,38.8,38.83,56400.0,28.8713,28.916,28.8713,28.8936,56400.0
2011-05-25 12:25:00,38.83,38.88,38.83,38.87,35400.0,28.8936,28.9309,28.8936,28.9234,35400.0
2011-05-25 12:30:00,38.87,38.9,38.86,38.9,39800.0,28.9234,28.9457,28.916,28.9457,39800.0
2011-05-25 12:35:00,38.9,38.91,38.85,38.88,150000.0,28.9457,28.9532,28.9085,28.9309,150000.0
2011-05-25 12:40:00,38.88,38.89,38.83,38.84,42800.0,28.9309,28.9383,28.8936,28.9011,42800.0
2011-05-25 12:45:00,38.84,38.86,38.77,38.78,239800.0,28.9011,28.916,28.849,28.8564,239800.0
2011-05-25 12:50:00,38.78,38.79,38.77,38.78,99000.0,28.8564,28.8639,28.849,28.8564,99000.0
2011-05-25 12:55:00,38.78,38.87,38.78,38.86,52600.0,28.8564,28.9234,28.8564,28.916,52600.0
2011-05-25 13:00:00,38.85,38.89,38.84,38.88,204000.0,28.9085,28.9383,28.9011,28.9309,204000.0
2011-05-25 13:05:00,38.88,38.9,38.86,38.9,91300.0,28.9309,28.9457,28.916,28.9457,91300.0
2011-05-25 13:10:00,38.89,38.89,38.83,38.85,190900.0,28.9383,28.9383,28.8936,28.9085,190900.0
2011-05-25 13:15:00,38.85,38.88,38.82,38.85,52000.0,28.9085,28.9309,28.8862,28.9085,52000.0
2011-05-25 13:20:00,38.85,38.86,38.8,38.8,109000.0,28.9085,28.916,28.8713,28.8713,109000.0
2011-05-25 13:25:00,38.8,38.81,38.76,38.77,35200.0,28.8713,28.8788,28.8416,28.849,35200.0
2011-05-25 13:30:00,38.77,38.81,38.77,38.79,212800.0,28.849,28.8788,28.849,28.8639,212800.0
2011-05-25 13:35:00,38.79,38.84,38.79,38.81,215700.0,28.8639,28.9011,28.8639,28.8788,215700.0
2011-05-25 13:40:00,38.8,38.85,38.78,38.84,49800.0,28.8713,28.9085,28.8564,28.9011,49800.0
2011-05-25 13:45:00,38.85,38.86,38.82,38.82,115000.0,28.9085,28.916,28.8862,28.8862,115000.0
2011-05-25 13:50:00,38.82,38.83,38.79,38.82,183200.0,28.8862,28.8936,28.8639,28.8862,183200.0
2011-05-25 13:55:00,38.82,38.82,38.78,38.79,21000.0,28.8862,28.8862,28.8564,28.8639,21000.0
2011-05-25 14:00:00,38.79,38.83,38.77,38.79,64100.0,28.8639,28.8936,28.849,28.8639,64100.0
2011-05-25 14:05:00,38.79,38.82,38.78,38.82,72800.0,28.8639,28.8862,28.8564,28.8862,72800.0
2011-05-25 14:10:00,38.82,38.85,38.8,38.84,88700.0,28.8862,28.9085,28.8713,28.9011,88700.0
2011-05-25 14:15:00,38.84,38.87,38.83,38.87,76900.0,28.9011,28.9234,28.8936,28.9234,76900.0
2011-05-25 14:20:00,38.88,38.9,38.86,38.9,70600.0,28.9309,28.9457,28.916,28.9457,70600.0
2011-05-25 14:25:00,38.89,38.93,38.88,38.92,75400.0,28.9383,28.9681,28.9309,28.9606,75400.0
2011-05-25 14:30:00,38.92,38.93,38.9,38.91,69500.0,28.9606,28.9681,28.9457,28.9532,69500.0
2011-05-25 14:35:00,38.91,38.92,38.87,38.91,62400.0,28.9532,28.9606,28.9234,28.9532,62400.0
2011-05-25 14:40:00,38.91,38.92,38.87,38.92,41500.0,28.9532,28.9606,28.9234,28.9606,41500.0
2011-05-25 14:45:00,38.92,38.92,38.88,38.88,80200.0,28.9606,28.9606,28.9309,28.9309,80200.0
2011-05-25 14:50:00,38.88,38.94,38.87,38.87,77300.0,28.9309,28.9755,28.9234,28.9234,77300.0
2011-05-25 14:55:00,38.88,38.91,38.87,38.91,40100.0,28.9309,28.9532,28.9234,28.9532,40100.0
2011-05-25 15:00:00,38.9,38.97,38.89,38.97,142800.0,28.9457,28.9978,28.9383,28.9978,142800.0
2011-05-25 15:05:00,38.97,39.05,38.97,39.01,142300.0,28.9978,29.0574,28.9978,29.0276,142300.0
2011-05-25 15:10:00,39.01,39.06,39.0,39.03,86600.0,29.0276,29.0648,29.0201,29.0425,86600.0
2011-05-25 15:15:00,39.03,39.05,39.0,39.03,141300.0,29.0425,29.0574,29.0201,29.0425,141300.0
2011-05-25 15:20:00,39.04,39.04,38.98,38.99,56700.0,29.0499,29.0499,29.0053,29.0127,56700.0
2011-05-25 15:25:00,38.99,39.0,38.96,38.99,119200.0,29.0127,29.0201,28.9904,29.0127,119200.0
2011-05-25 15:30:00,38.99,39.0,38.93,38.93,112600.0,29.0127,29.0201,28.9681,28.9681,112600.0
2011-05-25 15:35:00,38.93,39.0,38.93,38.98,235500.0,28.9681,29.0201,28.9681,29.0053,235500.0
2011-05-25 15:40:00,38.97,39.0,38.95,38.95,251300.0,28.9978,29.0201,28.9829,28.9829,251300.0
2011-05-25 15:45:00,38.95,38.96,38.88,38.88,385500.0,28.9829,28.9904,28.9309,28.9309,385500.0
2011-05-25 15:50:00,38.88,38.91,38.82,38.82,646400.0,28.9309,28.9532,28.8862,28.8862,646400.0
2011-05-25 15:55:00,38.83,38.85,38.81,38.84,1202800.0,28.8936,28.9085,28.8788,28.9011,1202800.0
2011-05-26 09:30:00,38.73,38.84,38.66,38.82,403900.0,28.8192,28.9011,28.7672,28.8862,403900.0
2011-05-26 09:35:00,38.83,38.97,38.83,38.96,327700.0,28.8936,28.9978,28.8936,28.9904,327700.0
2011-05-26 09:40:00,38.95,38.95,38.79,38.83,216900.0,28.9829,28.9829,28.8639,28.8936,216900.0
2011-05-26 09:45:00,38.82,38.82,38.74,38.79,57600.0,28.8862,28.8862,28.8267,28.8639,57600.0
2011-05-26 09:50:00,38.79,38.83,38.65,38.65,161600.0,28.8639,28.8936,28.7597,28.7597,161600.0
2011-05-26 09:55:00,38.65,38.65,38.57,38.64,200100.0,28.7597,28.7597,28.7002,28.7523,200100.0
2011-05-26 10:00:00,38.64,38.66,38.54,38.64,251900.0,28.7523,28.7672,28.6779,28.7523,251900.0
2011-05-26 10:05:00,38.64,38.69,38.59,38.63,117900.0,28.7523,28.7895,28.7151,28.7448,117900.0
2011-05-26 10:10:00,38.63,38.7,38.55,38.56,161500.0,28.7448,28.7969,28.6853,28.6927,161500.0
2011-05-26 10:15:00,38.57,38.63,38.54,38.57,402200.0,28.7002,28.7448,28.6779,28.7002,402200.0
2011-05-26 10:20:00,38.57,38.68,38.52,38.65,339300.0,28.7002,28.782,28.663,28.7597,339300.0
2011-05-26 10:25:00,38.66,38.71,38.64,38.69,175200.0,28.7672,28.8044,28.7523,28.7895,175200.0
2011-05-26 10:30:00,38.69,38.71,38.6,38.69,143800.0,28.7895,28.8044,28.7225,28.7895,143800.0
2011-05-26 10:35:00,38.69,38.78,38.64,38.76,88300.0,28.7895,28.8564,28.7523,28.8416,88300.0
2011-05-26 10:40:00,38.76,38.76,38.69,38.75,87400.0,28.8416,28.8416,28.7895,28.8341,87400.0
2011-05-26 10:45:00,38.75,38.75,38.66,38.7,126500.0,28.8341,28.8341,28.7672,28.7969,126500.0
2011-05-26 10:50:00,38.71,38.72,38.6,38.65,247200.0,28.8044,28.8118,28.7225,28.7597,247200.0
2011-05-26 10:55:00,38.65,38.65,38.59,38.61,152300.0,28.7597,28.7597,28.7151,28.7299,152300.0
2011-05-26 11:00:00,38.62,38.64,38.55,38.58,193400.0,28.7374,28.7523,28.6853,28.7076,193400.0
2011-05-26 11:05:00,38.57,38.65,38.57,38.65,54800.0,28.7002,28.7597,28.7002,28.7597,54800.0
2011-05-26 11:10:00,38.65,38.67,38.61,38.62,52800.0,28.7597,28.7746,28.7299,28.7374,52800.0
2011-05-26 11:15:00,38.62,38.72,38.59,38.72,106000.0,28.7374,28.8118,28.7151,28.8118,106000.0
2011-05-26 11:20:00,38.71,38.72,38.65,38.67,28200.0,28.8044,28.8118,28.7597,28.7746,28200.0
2011-05-26 11:25:00,38.67,38.71,38.67,38.71,73900.0,28.7746,28.8044,28.7746,28.8044,73900.0
2011-05-26 11:30:00,38.72,38.73,38.67,38.68,54500.0,28.8118,28.8192,28.7746,28.782,54500.0
2011-05-26 11:35:00,38.68,38.71,38.62,38.63,38500.0,28.782,28.8044,28.7374,28.7448,38500.0
2011-05-26 11:40:00,38.64,38.71,38.63,38.71,31400.0,28.7523,28.8044,28.7448,28.8044,31400.0
2011-05-26 11:45:00,38.71,38.72,38.68,38.71,37400.0,28.8044,28.8118,28.782,28.8044,37400.0
2011-05-26 11:50:00,38.71,38.76,38.7,38.72,59900.0,28.8044,28.8416,28.7969,28.8118,59900.0
2011-05-26 11:55:00,38.72,38.75,38.72,38.73,131800.0,28.8118,28.8341,28.8118,28.8192,131800.0
2011-05-26 12:00:00,38.73,38.74,38.7,38.7,38500.0,28.8192,28.8267,28.7969,28.7969,38500.0
2011-05-26 12:05:00,38.7,38.72,38.69,38.7,140400.0,28.7969,28.8118,28.7895,28.7969,140400.0
2011-05-26 12:10:00,38.7,38.76,38.7,38.73,59200.0,28.7969,28.8416,28.7969,28.8192,59200.0
2011-05-26 12:15:00,38.73,38.75,38.71,38.73,25900.0,28.8192,28.8341,28.8044,28.8192,25900.0
2011-05-26 12:20:00,38.74,38.77,38.73,38.75,23400.0,28.8267,28.849,28.8192,28.8341,23400.0
2011-05-26 12:25:00,38.75,38.79,38.75,38.79,17100.0,28.8341,28.8639,28.8341,28.8639,17100.0
2011-05-26 12:30:00,38.8,38.8,38.75,38.75,33000.0,28.8713,28.8713,28.8341,28.8341,33000.0
2011-05-26 12:35:00,38.75,38.79,38.73,38.79,18900.0,28.8341,28.8639,28.8192,28.8639,18900.0
2011-05-26 12:40:00,38.78,38.85,38.78,38.84,101200.0,28.8564,28.9085,28.8564,28.9011,101200.0
2011-05-26 12:45:00,38.83,38.94,38.83,38.94,134800.0,28.8936,28.9755,28.8936,28.9755,134800.0
2011-05-26 12:50:00,38.93,38.96,38.9,38.9,167500.0,28.9681,28.9904,28.9457,28.9457,167500.0
2011-05-26 12:55:00,38.91,38.92,38.67,38.89,106900.0,28.9532,28.9606,28.7746,28.9383,106900.0
2011-05-26 13:00:00,38.9,38.95,38.89,38.93,45400.0,28.9457,28.9829,28.9383,28.9681,45400.0
2011-05-26 13:05:00,38.93,38.93,38.88,38.89,44200.0,28.9681,28.9681,28.9309,28.9383,44200.0
2011-05-26 13:10:00,38.9,38.9,38.87,38.89,35100.0,28.9457,28.9457,28.9234,28.9383,35100.0
2011-05-26 13:15:00,38.89,38.96,38.89,38.95,44000.0,28.9383,28.9904,28.9383,28.9829,44000.0
2011-05-26 13:20:00,38.95,38.96,38.93,38.94,45200.0,28.9829,28.9904,28.9681,28.9755,45200.0
2011-05-26 13:25:00,38.95,38.98,38.93,38.95,121800.0,28.9829,29.0053,28.9681,28.9829,121800.0
2011-05-26 13:30:00,38.94,38.97,38.92,38.97,81500.0,28.9755,28.9978,28.9606,28.9978,81500.0
2011-05-26 13:35:00,38.96,38.96,38.9,38.92,57900.0,28.9904,28.9904,28.9457,28.9606,57900.0
2011-05-26 13:40:00,38.92,38.93,38.9,38.92,18900.0,28.9606,28.9681,28.9457,28.9606,18900.0
2011-05-26 13:45:00,38.92,38.92,38.89,38.89,23600.0,28.9606,28.9606,28.9383,28.9383,23600.0
2011-05-26 13:50:00,38.89,38.96,38.88,38.88,61600.0,28.9383,28.9904,28.9309,28.9309,61600.0
2011-05-26 13:55:00,38.89,38.9,38.88,38.9,12600.0,28.9383,28.9457,28.9309,28.9457,12600.0
2011-05-26 14:00:00,38.91,38.94,38.9,38.92,15400.0,28.9532,28.9755,28.9457,28.9606,15400.0
2011-05-26 14:05:00,38.91,38.95,38.9,38.93,239400.0,28.9532,28.9829,28.9457,28.9681,239400.0
2011-05-26 14:10:00,38.93,38.97,38.93,38.97,35900.0,28.9681,28.9978,28.9681,28.9978,35900.0
2011-05-26 14:15:00,38.98,38.98,38.94,38.95,25500.0,29.0053,29.0053,28.9755,28.9829,25500.0
2011-05-26 14:20:00,38.94,38.95,38.92,38.94,30400.0,28.9755,28.9829,28.9606,28.9755,30400.0
2011-05-26 14:25:00,38.94,39.01,38.94,39.0,156600.0,28.9755,29.0276,28.9755,29.0201,156600.0
2011-05-26 14:30:00,39.01,39.05,38.99,39.03,114400.0,29.0276,29.0574,29.0127,29.0425,114400.0
2011-05-26 14:35:00,39.04,39.06,39.01,39.02,98600.0,29.0499,29.0648,29.0276,29.035,98600.0
2011-05-26 14:40:00,39.02,39.04,38.99,39.01,55400.0,29.035,29.0499,29.0127,29.0276,55400.0
2011-05-26 14:45:00,39.01,39.04,39.0,39.03,62400.0,29.0276,29.0499,29.0201,29.0425,62400.0
2011-05-26 14:50:00,39.03,39.03,38.95,38.96,45400.0,29.0425,29.0425,28.9829,28.9904,45400.0
2011-05-26 14:55:00,38.97,39.01,38.96,39.01,68700.0,28.9978,29.0276,28.9904,29.0276,68700.0
2011-05-26 15:00:00,39.01,39.01,38.98,38.99,61100.0,29.0276,29.0276,29.0053,29.0127,61100.0
2011-05-26 15:05:00,38.99,38.99,38.93,38.93,95100.0,29.0127,29.0127,28.9681,28.9681,95100.0
2011-05-26 15:10:00,38.93,38.93,38.87,38.87,203400.0,28.9681,28.9681,28.9234,28.9234,203400.0
2011-05-26 15:15:00,38.88,38.95,38.87,38.94,48700.0,28.9309,28.9829,28.9234,28.9755,48700.0
2011-05-26 15:20:00,38.94,39.0,38.92,38.99,129200.0,28.9755,29.0201,28.9606,29.0127,129200.0
2011-05-26 15:25:00,38.99,39.02,38.98,39.01,54800.0,29.0127,29.035,29.0053,29.0276,54800.0
2011-05-26 15:30:00,39.01,39.03,38.98,39.0,103700.0,29.0276,29.0425,29.0053,29.0201,103700.0
2011-05-26 15:35:00,39.0,39.01,38.96,39.01,195700.0,29.0201,29.0276,28.9904,29.0276,195700.0
2011-05-26 15:40:00,39.02,39.03,38.98,38.98,147900.0,29.035,29.0425,29.0053,29.0053,147900.0
2011-05-26 15:45:00,38.98,38.98,38.89,38.9,354000.0,29.0053,29.0053,28.9383,28.9457,354000.0
2011-05-26 15:50:00,38.91,38.93,38.9,38.91,757800.0,28.9532,28.9681,28.9457,28.9532,757800.0
2011-05-26 15:55:00,38.91,38.92,38.87,38.92,807700.0,28.9532,28.9606,28.9234,28.9606,807700.0
2011-05-27 09:30:00,39.24,39.28,39.16,39.26,95000.0,29.1987,29.2285,29.1392,29.2136,95000.0
2011-05-27 09:35:00,39.26,39.36,39.25,39.34,215100.0,29.2136,29.288,29.2062,29.2731,215100.0
2011-05-27 09:40:00,39.35,39.39,39.33,39.36,189400.0,29.2806,29.3103,29.2657,29.288,189400.0
2011-05-27 09:45:00,39.36,39.41,39.33,39.33,149900.0,29.288,29.3252,29.2657,29.2657,149900.0
2011-05-27 09:50:00,39.34,39.34,39.27,39.3,135100.0,29.2731,29.2731,29.2211,29.2434,135100.0
2011-05-27 09:55:00,39.31,39.36,39.31,39.33,76200.0,29.2508,29.288,29.2508,29.2657,76200.0
2011-05-27 10:00:00,39.33,39.33,39.23,39.26,351000.0,29.2657,29.2657,29.1913,29.2136,351000.0
2011-05-27 10:05:00,39.26,39.32,39.25,39.28,206900.0,29.2136,29.2583,29.2062,29.2285,206900.0
2011-05-27 10:10:00,39.28,39.29,39.23,39.24,177200.0,29.2285,29.2359,29.1913,29.1987,177200.0
2011-05-27 10:15:00,39.23,39.36,39.23,39.35,259200.0,29.1913,29.288,29.1913,29.2806,259200.0
2011-05-27 10:20:00,39.35,39.36,39.3,39.34,215600.0,29.2806,29.288,29.2434,29.2731,215600.0
2011-05-27 10:25:00,39.34,39.41,39.34,39.38,193400.0,29.2731,29.3252,29.2731,29.3029,193400.0
2011-05-27 10:30:00,39.38,39.39,39.29,39.29,51600.0,29.3029,29.3103,29.2359,29.2359,51600.0
2011-05-27 10:35:00,39.29,39.33,39.27,39.29,78400.0,29.2359,29.2657,29.2211,29.2359,78400.0
2011-05-27 10:40:00,39.29,39.33,39.28,39.31,116700.0,29.2359,29.2657,29.2285,29.2508,116700.0
2011-05-27 10:45:00,39.31,39.34,39.29,39.34,194200.0,29.2508,29.2731,29.2359,29.2731,194200.0
2011-05-27 10:50:00,39.35,39.4,39.34,39.4,91600.0,29.2806,29.3178,29.2731,29.3178,91600.0
2011-05-27 10:55:00,39.39,39.45,39.39,39.44,99100.0,29.3103,29.355,29.3103,29.3476,99100.0
2011-05-27 11:00:00,39.44,39.48,39.42,39.45,179700.0,29.3476,29.3773,29.3327,29.355,179700.0
2011-05-27 11:05:00,39.45,39.49,39.43,39.45,229100.0,29.355,29.3848,29.3401,29.355,229100.0
2011-05-27 11:10:00,39.45,39.47,39.44,39.45,89900.0,29.355,29.3699,29.3476,29.355,89900.0
2011-05-27 11:15:00,39.45,39.48,39.45,39.48,54800.0,29.355,29.3773,29.355,29.3773,54800.0
2011-05-27 11:20:00,39.48,39.49,39.46,39.46,49600.0,29.3773,29.3848,29.3624,29.3624,49600.0
2011-05-27 11:25:00,39.46,39.47,39.41,39.43,66300.0,29.3624,29.3699,29.3252,29.3401,66300.0
2011-05-27 11:30:00,39.43,39.43,39.38,39.42,67300.0,29.3401,29.3401,29.3029,29.3327,67300.0
2011-05-27 11:35:00,39.42,39.43,39.38,39.43,45100.0,29.3327,29.3401,29.3029,29.3401,45100.0
2011-05-27 11:40:00,39.44,39.49,39.43,39.49,12100.0,29.3476,29.3848,29.3401,29.3848,12100.0
2011-05-27 11:45:00,39.49,39.5,39.48,39.5,40000.0,29.3848,29.3922,29.3773,29.3922,40000.0
2011-05-27 11:50:00,39.5,39.51,39.48,39.48,33600.0,29.3922,29.3996,29.3773,29.3773,33600.0
2011-05-27 11:55:00,39.48,39.48,39.43,39.44,39100.0,29.3773,29.3773,29.3401,29.3476,39100.0
2011-05-27 12:00:00,39.44,39.47,39.39,39.39,181500.0,29.3476,29.3699,29.3103,29.3103,181500.0
2011-05-27 12:05:00,39.39,39.41,39.37,39.41,69800.0,29.3103,29.3252,29.2955,29.3252,69800.0
2011-05-27 12:10:00,39.41,39.42,39.39,39.4,52300.0,29.3252,29.3327,29.3103,29.3178,52300.0
2011-05-27 12:15:00,39.4,39.43,39.39,39.42,14300.0,29.3178,29.3401,29.3103,29.3327,14300.0
2011-05-27 12:20:00,39.43,39.43,39.4,39.4,24800.0,29.3401,29.3401,29.3178,29.3178,24800.0
2011-05-27 12:25:00,39.39,39.4,39.37,39.39,633500.0,29.3103,29.3178,29.2955,29.3103,633500.0
2011-05-27 12:30:00,39.39,39.43,39.39,39.41,41600.0,29.3103,29.3401,29.3103,29.3252,41600.0
2011-05-27 12:35:00,39.41,39.43,39.4,39.42,25200.0,29.3252,29.3401,29.3178,29.3327,25200.0
2011-05-27 12:40:00,39.42,39.42,39.4,39.41,20300.0,29.3327,29.3327,29.3178,29.3252,20300.0
2011-05-27 12:45:00,39.41,39.43,39.41,39.43,7200.0,29.3252,29.3401,29.3252,29.3401,7200.0
2011-05-27 12:50:00,39.43,39.44,39.37,39.37,295400.0,29.3401,29.3476,29.2955,29.2955,295400.0
2011-05-27 12:55:00,39.37,39.38,39.36,39.36,125800.0,29.2955,29.3029,29.288,29.288,125800.0
2011-05-27 13:00:00,39.36,39.37,39.36,39.37,161500.0,29.288,29.2955,29.288,29.2955,161500.0
2011-05-27 13:05:00,39.37,39.38,39.36,39.37,115600.0,29.2955,29.3029,29.288,29.2955,115600.0
2011-05-27 13:10:00,39.37,39.38,39.33,39.33,83400.0,29.2955,29.3029,29.2657,29.2657,83400.0
2011-05-27 13:15:00,39.33,39.36,39.32,39.35,46900.0,29.2657,29.288,29.2583,29.2806,46900.0
2011-05-27 13:20:00,39.34,39.35,39.32,39.32,311600.0,29.2731,29.2806,29.2583,29.2583,311600.0
2011-05-27 13:25:00,39.32,39.34,39.31,39.34,39900.0,29.2583,29.2731,29.2508,29.2731,39900.0
2011-05-27 13:30:00,39.34,39.34,39.32,39.32,49100.0,29.2731,29.2731,29.2583,29.2583,49100.0
2011-05-27 13:35:00,39.32,39.33,39.26,39.29,676300.0,29.2583,29.2657,29.2136,29.2359,676300.0
2011-05-27 13:40:00,39.28,39.29,39.27,39.28,41200.0,29.2285,29.2359,29.2211,29.2285,41200.0
2011-05-27 13:45:00,39.28,39.31,39.27,39.29,58300.0,29.2285,29.2508,29.2211,29.2359,58300.0
2011-05-27 13:50:00,39.29,39.31,39.26,39.3,53700.0,29.2359,29.2508,29.2136,29.2434,53700.0
2011-05-27 13:55:00,39.3,39.3,39.28,39.29,19300.0,29.2434,29.2434,29.2285,29.2359,19300.0
2011-05-27 14:00:00,39.28,39.3,39.25,39.25,335600.0,29.2285,29.2434,29.2062,29.2062,335600.0
2011-05-27 14:05:00,39.26,39.28,39.24,39.25,42900.0,29.2136,29.2285,29.1987,29.2062,42900.0
2011-05-27 14:10:00,39.25,39.27,39.24,39.27,44800.0,29.2062,29.2211,29.1987,29.2211,44800.0
2011-05-27 14:15:00,39.26,39.27,39.25,39.26,71900.0,29.2136,29.2211,29.2062,29.2136,71900.0
2011-05-27 14:20:00,39.27,39.27,39.26,39.27,9600.0,29.2211,29.2211,29.2136,29.2211,9600.0
2011-05-27 14:25:00,39.27,39.27,39.25,39.27,24200.0,29.2211,29.2211,29.2062,29.2211,24200.0
2011-05-27 14:30:00,39.26,39.28,39.26,39.28,23400.0,29.2136,29.2285,29.2136,29.2285,23400.0
2011-05-27 14:35:00,39.28,39.34,39.28,39.31,32400.0,29.2285,29.2731,29.2285,29.2508,32400.0
2011-05-27 14:40:00,39.31,39.31,39.22,39.23,17500.0,29.2508,29.2508,29.1838,29.1913,17500.0
2011-05-27 14:45:00,39.22,39.22,39.16,39.17,90400.0,29.1838,29.1838,29.1392,29.1466,90400.0
2011-05-27 14:50:00,39.18,39.19,39.15,39.19,17400.0,29.1541,29.1615,29.1318,29.1615,17400.0
2011-05-27 14:55:00,39.2,39.2,39.18,39.19,15000.0,29.169,29.169,29.1541,29.1615,15000.0
2011-05-27 15:00:00,39.19,39.2,39.16,39.2,37700.0,29.1615,29.169,29.1392,29.169,37700.0
2011-05-27 15:05:00,39.19,39.23,39.19,39.22,117500.0,29.1615,29.1913,29.1615,29.1838,117500.0
2011-05-27 15:10:00,39.23,39.26,39.23,39.24,77200.0,29.1913,29.2136,29.1913,29.1987,77200.0
2011-05-27 15:15:00,39.24,39.27,39.23,39.27,32400.0,29.1987,29.2211,29.1913,29.2211,32400.0
2011-05-27 15:20:00,39.27,39.28,39.25,39.27,28600.0,29.2211,29.2285,29.2062,29.2211,28600.0
2011-05-27 15:25:00,39.27,39.31,39.27,39.29,86300.0,29.2211,29.2508,29.2211,29.2359,86300.0
2011-05-27 15:30:00,39.29,39.33,39.26,39.32,64500.0,29.2359,29.2657,29.2136,29.2583,64500.0
2011-05-27 15:35:00,39.33,39.34,39.29,39.29,126500.0,29.2657,29.2731,29.2359,29.2359,126500.0
2011-05-27 15:40:00,39.29,39.31,39.27,39.3,202600.0,29.2359,29.2508,29.2211,29.2434,202600.0
2011-05-27 15:45:00,39.3,39.33,39.29,39.31,144300.0,29.2434,29.2657,29.2359,29.2508,144300.0
2011-05-27 15:50:00,39.32,39.32,39.28,39.3,102500.0,29.2583,29.2583,29.2285,29.2434,102500.0
2011-05-27 15:55:00,39.3,39.33,39.29,39.32,726700.0,29.2434,29.2657,29.2359,29.2583,726700.0
2011-05-31 09:30:00,39.71,39.87,39.71,39.74,254700.0,29.5485,29.6675,29.5485,29.5708,254700.0
2011-05-31 09:35:00,39.73,39.79,39.72,39.75,319400.0,29.5633,29.608,29.5559,29.5782,319400.0
2011-05-31 09:40:00,39.75,39.76,39.65,39.66,121000.0,29.5782,29.5857,29.5038,29.5113,121000.0
2011-05-31 09:45:00,39.67,39.71,39.62,39.67,113900.0,29.5187,29.5485,29.4815,29.5187,113900.0
2011-05-31 09:50:00,39.68,39.74,39.56,39.58,300900.0,29.5261,29.5708,29.4368,29.4517,300900.0
2011-05-31 09:55:00,39.59,39.64,39.58,39.58,170300.0,29.4592,29.4964,29.4517,29.4517,170300.0
2011-05-31 10:00:00,39.57,39.58,39.48,39.48,122700.0,29.4443,29.4517,29.3773,29.3773,122700.0
2011-05-31 10:05:00,39.48,39.55,39.48,39.54,112200.0,29.3773,29.4294,29.3773,29.422,112200.0
2011-05-31 10:10:00,39.55,39.59,39.55,39.55,101600.0,29.4294,29.4592,29.4294,29.4294,101600.0
2011-05-31 10:15:00,39.55,39.57,39.49,39.54,134800.0,29.4294,29.4443,29.3848,29.422,134800.0
2011-05-31 10:20:00,39.54,39.55,39.46,39.54,178000.0,29.422,29.4294,29.3624,29.422,178000.0
2011-05-31 10:25:00,39.54,39.55,39.5,39.54,56400.0,29.422,29.4294,29.3922,29.422,56400.0
2011-05-31 10:30:00,39.55,39.55,39.41,39.49,136900.0,29.4294,29.4294,29.3252,29.3848,136900.0
2011-05-31 10:35:00,39.5,39.5,39.45,39.47,108900.0,29.3922,29.3922,29.355,29.3699,108900.0
2011-05-31 10:40:00,39.47,39.51,39.47,39.49,107100.0,29.3699,29.3996,29.3699,29.3848,107100.0
2011-05-31 10:45:00,39.5,39.56,39.49,39.52,95700.0,29.3922,29.4368,29.3848,29.4071,95700.0
2011-05-31 10:50:00,39.51,39.56,39.46,39.54,50600.0,29.3996,29.4368,29.3624,29.422,50600.0
2011-05-31 10:55:00,39.54,39.56,39.51,39.52,65900.0,29.422,29.4368,29.3996,29.4071,65900.0
2011-05-31 11:00:00,39.51,39.56,39.5,39.56,103200.0,29.3996,29.4368,29.3922,29.4368,103200.0
2011-05-31 11:05:00,39.56,39.58,39.53,39.54,68300.0,29.4368,29.4517,29.4145,29.422,68300.0
2011-05-31 11:10:00,39.53,39.56,39.5,39.52,466200.0,29.4145,29.4368,29.3922,29.4071,466200.0
2011-05-31 11:15:00,39.52,39.52,39.47,39.49,66100.0,29.4071,29.4071,29.3699,29.3848,66100.0
2011-05-31 11:20:00,39.48,39.53,39.47,39.51,33200.0,29.3773,29.4145,29.3699,29.3996,33200.0
2011-05-31 11:25:00,39.51,39.51,39.44,39.47,76500.0,29.3996,29.3996,29.3476,29.3699,76500.0
2011-05-31 11:30:00,39.47,39.51,39.46,39.51,68500.0,29.3699,29.3996,29.3624,29.3996,68500.0
2011-05-31 11:35:00,39.5,39.52,39.47,39.47,91200.0,29.3922,29.4071,29.3699,29.3699,91200.0
2011-05-31 11:40:00,39.47,39.5,39.47,39.47,34900.0,29.3699,29.3922,29.3699,29.3699,34900.0
2011-05-31 11:45:00,39.47,39.5,39.46,39.46,41900.0,29.3699,29.3922,29.3624,29.3624,41900.0
2011-05-31 11:50:00,39.46,39.46,39.42,39.43,32100.0,29.3624,29.3624,29.3327,29.3401,32100.0
2011-05-31 11:55:00,39.43,39.45,39.38,39.4,37900.0,29.3401,29.355,29.3029,29.3178,37900.0
2011-05-31 12:00:00,39.39,39.39,39.31,39.32,231900.0,29.3103,29.3103,29.2508,29.2583,231900.0
2011-05-31 12:05:00,39.31,39.42,39.31,39.42,76300.0,29.2508,29.3327,29.2508,29.3327,76300.0
2011-05-31 12:10:00,39.41,39.41,39.3,39.3,252300.0,29.3252,29.3252,29.2434,29.2434,252300.0
2011-05-31 12:15:00,39.3,39.3,39.19,39.21,165900.0,29.2434,29.2434,29.1615,29.1764,165900.0
2011-05-31 12:20:00,39.21,39.26,39.2,39.23,147700.0,29.1764,29.2136,29.169,29.1913,147700.0
2011-05-31 12:25:00,39.24,39.28,39.23,39.26,106200.0,29.1987,29.2285,29.1913,29.2136,106200.0
2011-05-31 12:30:00,39.25,39.25,39.16,39.17,53300.0,29.2062,29.2062,29.1392,29.1466,53300.0
2011-05-31 12:35:00,39.16,39.19,39.16,39.19,39500.0,29.1392,29.1615,29.1392,29.1615,39500.0
2011-05-31 12:40:00,39.19,39.23,39.18,39.22,52400.0,29.1615,29.1913,29.1541,29.1838,52400.0
2011-05-31 12:45:00,39.23,39.26,39.21,39.24,38800.0,29.1913,29.2136,29.1764,29.1987,38800.0
2011-05-31 12:50:00,39.25,39.28,39.21,39.26,38600.0,29.2062,29.2285,29.1764,29.2136,38600.0
2011-05-31 12:55:00,39.25,39.28,39.24,39.25,45700.0,29.2062,29.2285,29.1987,29.2062,45700.0
2011-05-31 13:00:00,39.24,39.31,39.23,39.3,26000.0,29.1987,29.2508,29.1913,29.2434,26000.0
2011-05-31 13:05:00,39.29,39.3,39.27,39.3,19100.0,29.2359,29.2434,29.2211,29.2434,19100.0
2011-05-31 13:10:00,39.3,39.32,39.29,39.32,41500.0,29.2434,29.2583,29.2359,29.2583,41500.0
2011-05-31 13:15:00,39.32,39.36,39.28,39.36,52700.0,29.2583,29.288,29.2285,29.288,52700.0
2011-05-31 13:20:00,39.36,39.38,39.34,39.36,53000.0,29.288,29.3029,29.2731,29.288,53000.0
2011-05-31 13:25:00,39.36,39.36,39.32,39.33,46700.0,29.288,29.288,29.2583,29.2657,46700.0
2011-05-31 13:30:00,39.33,39.34,39.31,39.34,24100.0,29.2657,29.2731,29.2508,29.2731,24100.0
2011-05-31 13:35:00,39.34,39.39,39.33,39.33,76000.0,29.2731,29.3103,29.2657,29.2657,76000.0
2011-05-31 13:40:00,39.33,39.39,39.32,39.38,266700.0,29.2657,29.3103,29.2583,29.3029,266700.0
2011-05-31 13:45:00,39.38,39.4,39.37,39.37,44800.0,29.3029,29.3178,29.2955,29.2955,44800.0
2011-05-31 13:50:00,39.37,39.51,39.37,39.45,641400.0,29.2955,29.3996,29.2955,29.355,641400.0
2011-05-31 13:55:00,39.45,39.48,39.44,39.46,82800.0,29.355,29.3773,29.3476,29.3624,82800.0
2011-05-31 14:00:00,39.47,39.48,39.45,39.45,19200.0,29.3699,29.3773,29.355,29.355,19200.0
2011-05-31 14:05:00,39.45,39.49,39.44,39.48,59200.0,29.355,29.3848,29.3476,29.3773,59200.0
2011-05-31 14:10:00,39.49,39.49,39.45,39.47,40800.0,29.3848,29.3848,29.355,29.3699,40800.0
2011-05-31 14:15:00,39.47,39.48,39.44,39.45,35600.0,29.3699,29.3773,29.3476,29.355,35600.0
2011-05-31 14:20:00,39.44,39.46,39.42,39.46,65000.0,29.3476,29.3624,29.3327,29.3624,65000.0
2011-05-31 14:25:00,39.46,39.46,39.42,39.44,31400.0,29.3624,29.3624,29.3327,29.3476,31400.0
2011-05-31 14:30:00,39.44,39.44,39.37,39.4,36200.0,29.3476,29.3476,29.2955,29.3178,36200.0
2011-05-31 14:35:00,39.41,39.41,39.4,39.41,22400.0,29.3252,29.3252,29.3178,29.3252,22400.0
2011-05-31 14:40:00,39.4,39.44,39.39,39.43,38400.0,29.3178,29.3476,29.3103,29.3401,38400.0
2011-05-31 14:45:00,39.43,39.46,39.4,39.41,102700.0,29.3401,29.3624,29.3178,29.3252,102700.0
2011-05-31 14:50:00,39.4,39.43,39.4,39.42,42700.0,29.3178,29.3401,29.3178,29.3327,42700.0
2011-05-31 14:55:00,39.42,39.44,39.41,39.43,50200.0,29.3327,29.3476,29.3252,29.3401,50200.0
2011-05-31 15:00:00,39.43,39.43,39.39,39.4,101400.0,29.3401,29.3401,29.3103,29.3178,101400.0
2011-05-31 15:05:00,39.4,39.42,39.4,39.42,65500.0,29.3178,29.3327,29.3178,29.3327,65500.0
2011-05-31 15:10:00,39.41,39.45,39.41,39.44,79600.0,29.3252,29.355,29.3252,29.3476,79600.0
2011-05-31 15:15:00,39.44,39.5,39.43,39.5,961600.0,29.3476,29.3922,29.3401,29.3922,961600.0
2011-05-31 15:20:00,39.49,39.59,39.49,39.58,899700.0,29.3848,29.4592,29.3848,29.4517,899700.0
2011-05-31 15:25:00,39.58,39.6,39.54,39.55,292200.0,29.4517,29.4666,29.422,29.4294,292200.0
2011-05-31 15:30:00,39.54,39.56,39.49,39.56,289400.0,29.422,29.4368,29.3848,29.4368,289400.0
2011-05-31 15:35:00,39.55,39.56,39.52,39.53,450600.0,29.4294,29.4368,29.4071,29.4145,450600.0
2011-05-31 15:40:00,39.53,39.61,39.52,39.59,231500.0,29.4145,29.4741,29.4071,29.4592,231500.0
2011-05-31 15:45:00,39.6,39.64,39.6,39.64,434700.0,29.4666,29.4964,29.4666,29.4964,434700.0
2011-05-31 15:50:00,39.64,39.69,39.61,39.67,1032000.0,29.4964,29.5336,29.4741,29.5187,1032000.0
2011-05-31 15:55:00,39.68,39.74,39.67,39.74,1953200.0,29.5261,29.5708,29.5187,29.5708,1953200.0
2011-06-01 09:30:00,39.57,39.62,39.51,39.58,197000.0,29.4443,29.4815,29.3996,29.4517,197000.0
2011-06-01 09:35:00,39.58,39.64,39.53,39.54,270300.0,29.4517,29.4964,29.4145,29.422,270300.0
2011-06-01 09:40:00,39.55,39.61,39.49,39.49,189900.0,29.4294,29.4741,29.3848,29.3848,189900.0
2011-06-01 09:45:00,39.49,39.56,39.47,39.47,138900.0,29.3848,29.4368,29.3699,29.3699,138900.0
2011-06-01 09:50:00,39.47,39.48,39.4,39.44,169500.0,29.3699,29.3773,29.3178,29.3476,169500.0
2011-06-01 09:55:00,39.44,39.46,39.34,39.35,158300.0,29.3476,29.3624,29.2731,29.2806,158300.0
2011-06-01 10:00:00,39.35,39.35,39.19,39.29,314800.0,29.2806,29.2806,29.1615,29.2359,314800.0
2011-06-01 10:05:00,39.29,39.31,39.23,39.28,165400.0,29.2359,29.2508,29.1913,29.2285,165400.0
2011-06-01 10:10:00,39.28,39.28,39.13,39.17,185600.0,29.2285,29.2285,29.1169,29.1466,185600.0
2011-06-01 10:15:00,39.16,39.18,39.1,39.17,165700.0,29.1392,29.1541,29.0946,29.1466,165700.0
2011-06-01 10:20:00,39.17,39.22,39.15,39.15,549200.0,29.1466,29.1838,29.1318,29.1318,549200.0
2011-06-01 10:25:00,39.16,39.17,39.11,39.11,155000.0,29.1392,29.1466,29.102,29.102,155000.0
2011-06-01 10:30:00,39.11,39.15,39.11,39.11,170300.0,29.102,29.1318,29.102,29.102,170300.0
2011-06-01 10:35:00,39.12,39.17,39.12,39.12,180600.0,29.1094,29.1466,29.1094,29.1094,180600.0
2011-06-01 10:40:00,39.13,39.18,39.1,39.13,87200.0,29.1169,29.1541,29.0946,29.1169,87200.0
2011-06-01 10:45:00,39.12,39.16,39.04,39.06,241000.0,29.1094,29.1392,29.0499,29.0648,241000.0
2011-06-01 10:50:00,39.06,39.09,38.99,39.09,175800.0,29.0648,29.0871,29.0127,29.0871,175800.0
2011-06-01 10:55:00,39.09,39.1,39.05,39.1,147200.0,29.0871,29.0946,29.0574,29.0946,147200.0
2011-06-01 11:00:00,39.1,39.12,39.08,39.09,93000.0,29.0946,29.1094,29.0797,29.0871,93000.0
2011-06-01 11:05:00,39.09,39.15,39.07,39.15,56200.0,29.0871,29.1318,29.0722,29.1318,56200.0
2011-06-01 11:10:00,39.15,39.15,39.12,39.12,128000.0,29.1318,29.1318,29.1094,29.1094,128000.0
2011-06-01 11:15:00,39.12,39.16,39.11,39.12,171500.0,29.1094,29.1392,29.102,29.1094,171500.0
2011-06-01 11:20:00,39.12,39.16,39.1,39.11,356700.0,29.1094,29.1392,29.0946,29.102,356700.0
2011-06-01 11:25:00,39.11,39.23,39.11,39.23,153700.0,29.102,29.1913,29.102,29.1913,153700.0
2011-06-01 11:30:00,39.23,39.23,39.14,39.16,75800.0,29.1913,29.1913,29.1243,29.1392,75800.0
2011-06-01 11:35:00,39.16,39.16,39.13,39.14,151000.0,29.1392,29.1392,29.1169,29.1243,151000.0
2011-06-01 11:40:00,39.15,39.2,39.15,39.19,23200.0,29.1318,29.169,29.1318,29.1615,23200.0
2011-06-01 11:45:00,39.2,39.2,39.13,39.16,47200.0,29.169,29.169,29.1169,29.1392,47200.0
2011-06-01 11:50:00,39.17,39.17,39.13,39.15,65200.0,29.1466,29.1466,29.1169,29.1318,65200.0
2011-06-01 11:55:00,39.14,39.17,39.13,39.13,143000.0,29.1243,29.1466,29.1169,29.1169,143000.0
2011-06-01 12:00:00,39.13,39.17,39.1,39.1,38200.0,29.1169,29.1466,29.0946,29.0946,38200.0
2011-06-01 12:05:00,39.1,39.1,39.0,39.0,505800.0,29.0946,29.0946,29.0201,29.0201,505800.0
2011-06-01 12:10:00,39.01,39.01,38.91,38.92,231700.0,29.0276,29.0276,28.9532,28.9606,231700.0
2011-06-01 12:15:00,38.92,38.94,38.86,38.89,150900.0,28.9606,28.9755,28.916,28.9383,150900.0
2011-06-01 12:20:00,38.88,38.93,38.85,38.92,345100.0,28.9309,28.9681,28.9085,28.9606,345100.0
2011-06-01 12:25:00,38.93,38.93,38.88,38.88,31200.0,28.9681,28.9681,28.9309,28.9309,31200.0
2011-06-01 12:30:00,38.88,38.94,38.88,38.92,167600.0,28.9309,28.9755,28.9309,28.9606,167600.0
2011-06-01 12:35:00,38.92,38.97,38.91,38.96,63200.0,28.9606,28.9978,28.9532,28.9904,63200.0
2011-06-01 12:40:00,38.98,39.0,38.93,38.96,62700.0,29.0053,29.0201,28.9681,28.9904,62700.0
2011-06-01 12:45:00,38.97,38.97,38.95,38.97,81600.0,28.9978,28.9978,28.9829,28.9978,81600.0
2011-06-01 12:50:00,38.96,38.96,38.94,38.95,158800.0,28.9904,28.9904,28.9755,28.9829,158800.0
2011-06-01 12:55:00,38.94,38.94,38.88,38.91,286600.0,28.9755,28.9755,28.9309,28.9532,286600.0
2011-06-01 13:00:00,38.91,38.96,38.91,38.91,153100.0,28.9532,28.9904,28.9532,28.9532,153100.0
2011-06-01 13:05:00,38.91,38.91,38.86,38.87,29800.0,28.9532,28.9532,28.916,28.9234,29800.0
2011-06-01 13:10:00,38.87,38.88,38.79,38.79,141700.0,28.9234,28.9309,28.8639,28.8639,141700.0
2011-06-01 13:15:00,38.79,38.87,38.77,38.86,298500.0,28.8639,28.9234,28.849,28.916,298500.0
2011-06-01 13:20:00,38.85,38.87,38.77,38.81,106000.0,28.9085,28.9234,28.849,28.8788,106000.0
2011-06-01 13:25:00,38.81,38.81,38.66,38.72,623500.0,28.8788,28.8788,28.7672,28.8118,623500.0
2011-06-01 13:30:00,38.71,38.76,38.68,38.72,87300.0,28.8044,28.8416,28.782,28.8118,87300.0
2011-06-01 13:35:00,38.73,38.8,38.71,38.79,118700.0,28.8192,28.8713,28.8044,28.8639,118700.0
2011-06-01 13:40:00,38.79,38.82,38.78,38.82,198800.0,28.8639,28.8862,28.8564,28.8862,198800.0
2011-06-01 13:45:00,38.81,38.84,38.78,38.8,80600.0,28.8788,28.9011,28.8564,28.8713,80600.0
2011-06-01 13:50:00,38.81,38.81,38.76,38.77,16000.0,28.8788,28.8788,28.8416,28.849,16000.0
2011-06-01 13:55:00,38.76,38.85,38.75,38.83,27000.0,28.8416,28.9085,28.8341,28.8936,27000.0
2011-06-01 14:00:00,38.83,38.83,38.79,38.81,79400.0,28.8936,28.8936,28.8639,28.8788,79400.0
2011-06-01 14:05:00,38.81,38.81,38.77,38.77,20200.0,28.8788,28.8788,28.849,28.849,20200.0
2011-06-01 14:10:00,38.78,38.78,38.68,38.71,333400.0,28.8564,28.8564,28.782,28.8044,333400.0
2011-06-01 14:15:00,38.71,38.71,38.66,38.71,447700.0,28.8044,28.8044,28.7672,28.8044,447700.0
2011-06-01 14:20:00,38.72,38.74,38.7,38.71,115400.0,28.8118,28.8267,28.7969,28.8044,115400.0
2011-06-01 14:25:00,38.71,38.72,38.66,38.68,98800.0,28.8044,28.8118,28.7672,28.782,98800.0
2011-06-01 14:30:00,38.67,38.67,38.58,38.6,379300.0,28.7746,28.7746,28.7076,28.7225,379300.0
2011-06-01 14:35:00,38.59,38.66,38.56,38.66,57100.0,28.7151,28.7672,28.6927,28.7672,57100.0
2011-06-01 14:40:00,38.66,38.66,38.58,38.62,93900.0,28.7672,28.7672,28.7076,28.7374,93900.0
2011-06-01 14:45:00,38.62,38.67,38.59,38.63,288600.0,28.7374,28.7746,28.7151,28.7448,288600.0
2011-06-01 14:50:00,38.62,38.69,38.61,38.69,143600.0,28.7374,28.7895,28.7299,28.7895,143600.0
2011-06-01 14:55:00,38.69,38.73,38.66,38.72,259300.0,28.7895,28.8192,28.7672,28.8118,259300.0
2011-06-01 15:00:00,38.72,38.73,38.67,38.73,150700.0,28.8118,28.8192,28.7746,28.8192,150700.0
2011-06-01 15:05:00,38.73,38.77,38.69,38.71,165000.0,28.8192,28.849,28.7895,28.8044,165000.0
2011-06-01 15:10:00,38.72,38.74,38.67,38.67,314600.0,28.8118,28.8267,28.7746,28.7746,314600.0
2011-06-01 15:15:00,38.67,38.68,38.64,38.67,233700.0,28.7746,28.782,28.7523,28.7746,233700.0
2011-06-01 15:20:00,38.67,38.67,38.57,38.58,129400.0,28.7746,28.7746,28.7002,28.7076,129400.0
2011-06-01 15:25:00,38.57,38.64,38.56,38.63,160200.0,28.7002,28.7523,28.6927,28.7448,160200.0
2011-06-01 15:30:00,38.63,38.67,38.61,38.66,242500.0,28.7448,28.7746,28.7299,28.7672,242500.0
2011-06-01 15:35:00,38.66,38.66,38.62,38.62,76200.0,28.7672,28.7672,28.7374,28.7374,76200.0
2011-06-01 15:40:00,38.62,38.62,38.52,38.52,327800.0,28.7374,28.7374,28.663,28.663,327800.0
2011-06-01 15:45:00,38.53,38.55,38.47,38.48,631900.0,28.6704,28.6853,28.6258,28.6332,631900.0
2011-06-01 15:50:00,38.49,38.56,38.46,38.56,707600.0,28.6407,28.6927,28.6183,28.6927,707600.0
2011-06-01 15:55:00,38.56,38.56,38.5,38.5,1805100.0,28.6927,28.6927,28.6481,28.6481,1805100.0
2011-06-02 09:30:00,38.58,38.76,38.56,38.74,153500.0,28.7076,28.8416,28.6927,28.8267,153500.0
2011-06-02 09:35:00,38.74,38.85,38.71,38.75,633700.0,28.8267,28.9085,28.8044,28.8341,633700.0
2011-06-02 09:40:00,38.76,38.77,38.65,38.67,303700.0,28.8416,28.849,28.7597,28.7746,303700.0
2011-06-02 09:45:00,38.67,38.75,38.6,38.65,379100.0,28.7746,28.8341,28.7225,28.7597,379100.0
2011-06-02 09:50:00,38.64,38.8,38.62,38.75,308400.0,28.7523,28.8713,28.7374,28.8341,308400.0
2011-06-02 09:55:00,38.76,38.94,38.76,38.94,650100.0,28.8416,28.9755,28.8416,28.9755,650100.0
2011-06-02 10:00:00,38.94,38.99,38.8,38.88,743400.0,28.9755,29.0127,28.8713,28.9309,743400.0
2011-06-02 10:05:00,38.87,38.89,38.84,38.85,445500.0,28.9234,28.9383,28.9011,28.9085,445500.0
2011-06-02 10:10:00,38.85,38.94,38.82,38.84,413000.0,28.9085,28.9755,28.8862,28.9011,413000.0
2011-06-02 10:15:00,38.82,38.83,38.73,38.76,153400.0,28.8862,28.8936,28.8192,28.8416,153400.0
2011-06-02 10:20:00,38.76,38.77,38.65,38.65,265500.0,28.8416,28.849,28.7597,28.7597,265500.0
2011-06-02 10:25:00,38.65,38.73,38.64,38.73,149100.0,28.7597,28.8192,28.7523,28.8192,149100.0
2011-06-02 10:30:00,38.73,38.76,38.68,38.75,130300.0,28.8192,28.8416,28.782,28.8341,130300.0
2011-06-02 10:35:00,38.75,38.77,38.72,38.76,133000.0,28.8341,28.849,28.8118,28.8416,133000.0
2011-06-02 10:40:00,38.76,38.79,38.69,38.72,107500.0,28.8416,28.8639,28.7895,28.8118,107500.0
2011-06-02 10:45:00,38.71,38.74,38.68,38.7,66000.0,28.8044,28.8267,28.782,28.7969,66000.0
2011-06-02 10:50:00,38.69,38.7,38.61,38.65,102000.0,28.7895,28.7969,28.7299,28.7597,102000.0
2011-06-02 10:55:00,38.65,38.66,38.59,38.6,54300.0,28.7597,28.7672,28.7151,28.7225,54300.0
2011-06-02 11:00:00,38.6,38.62,38.57,38.6,193500.0,28.7225,28.7374,28.7002,28.7225,193500.0
2011-06-02 11:05:00,38.6,38.61,38.49,38.51,83300.0,28.7225,28.7299,28.6407,28.6555,83300.0
2011-06-02 11:10:00,38.51,38.51,38.38,38.45,191200.0,28.6555,28.6555,28.5588,28.6109,191200.0
2011-06-02 11:15:00,38.44,38.45,38.4,38.41,151900.0,28.6034,28.6109,28.5737,28.5811,151900.0
2011-06-02 11:20:00,38.42,38.44,38.35,38.4,111900.0,28.5886,28.6034,28.5365,28.5737,111900.0
2011-06-02 11:25:00,38.4,38.4,38.28,38.3,184300.0,28.5737,28.5737,28.4844,28.4993,184300.0
2011-06-02 11:30:00,38.3,38.3,38.11,38.14,717700.0,28.4993,28.4993,28.3579,28.3802,717700.0
2011-06-02 11:35:00,38.14,38.21,38.14,38.15,207300.0,28.3802,28.4323,28.3802,28.3877,207300.0
2011-06-02 11:40:00,38.16,38.24,38.15,38.24,100400.0,28.3951,28.4546,28.3877,28.4546,100400.0
2011-06-02 11:45:00,38.25,38.26,38.13,38.18,390800.0,28.4621,28.4695,28.3728,28.41,390800.0
2011-06-02 11:50:00,38.19,38.22,38.14,38.17,1232600.0,28.4174,28.4397,28.3802,28.4025,1232600.0
2011-06-02 11:55:00,38.17,38.26,38.17,38.25,108300.0,28.4025,28.4695,28.4025,28.4621,108300.0
2011-06-02 12:00:00,38.25,38.25,38.21,38.22,43400.0,28.4621,28.4621,28.4323,28.4397,43400.0
2011-06-02 12:05:00,38.22,38.28,38.14,38.14,342400.0,28.4397,28.4844,28.3802,28.3802,342400.0
2011-06-02 12:10:00,38.15,38.31,38.15,38.31,1068700.0,28.3877,28.5067,28.3877,28.5067,1068700.0
2011-06-02 12:15:00,38.31,38.42,38.3,38.42,607600.0,28.5067,28.5886,28.4993,28.5886,607600.0
2011-06-02 12:20:00,38.41,38.47,38.4,38.42,766600.0,28.5811,28.6258,28.5737,28.5886,766600.0
2011-06-02 12:25:00,38.41,38.41,38.38,38.4,48600.0,28.5811,28.5811,28.5588,28.5737,48600.0
2011-06-02 12:30:00,38.4,38.41,38.36,38.38,214500.0,28.5737,28.5811,28.5439,28.5588,214500.0
2011-06-02 12:35:00,38.38,38.39,38.32,38.36,85600.0,28.5588,28.5662,28.5142,28.5439,85600.0
2011-06-02 12:40:00,38.36,38.42,38.32,38.42,352000.0,28.5439,28.5886,28.5142,28.5886,352000.0
2011-06-02 12:45:00,38.42,38.44,38.37,38.44,375600.0,28.5886,28.6034,28.5514,28.6034,375600.0
2011-06-02 12:50:00,38.44,38.53,38.44,38.49,512000.0,28.6034,28.6704,28.6034,28.6407,512000.0
2011-06-02 12:55:00,38.49,38.49,38.43,38.46,351800.0,28.6407,28.6407,28.596,28.6183,351800.0
2011-06-02 13:00:00,38.46,38.5,38.45,38.48,242100.0,28.6183,28.6481,28.6109,28.6332,242100.0
2011-06-02 13:05:00,38.48,38.56,38.48,38.48,86600.0,28.6332,28.6927,28.6332,28.6332,86600.0
2011-06-02 13:10:00,38.48,38.48,38.43,38.46,183100.0,28.6332,28.6332,28.596,28.6183,183100.0
2011-06-02 13:15:00,38.46,38.5,38.45,38.5,68700.0,28.6183,28.6481,28.6109,28.6481,68700.0
2011-06-02 13:20:00,38.49,38.52,38.48,38.48,46300.0,28.6407,28.663,28.6332,28.6332,46300.0
2011-06-02 13:25:00,38.48,38.55,38.47,38.52,107400.0,28.6332,28.6853,28.6258,28.663,107400.0
2011-06-02 13:30:00,38.52,38.52,38.45,38.48,97300.0,28.663,28.663,28.6109,28.6332,97300.0
2011-06-02 13:35:00,38.49,38.49,38.41,38.41,135300.0,28.6407,28.6407,28.5811,28.5811,135300.0
2011-06-02 13:40:00,38.42,38.44,38.39,38.44,216100.0,28.5886,28.6034,28.5662,28.6034,216100.0
2011-06-02 13:45:00,38.43,38.46,38.42,38.42,18500.0,28.596,28.6183,28.5886,28.5886,18500.0
2011-06-02 13:50:00,38.42,38.48,38.4,38.48,180000.0,28.5886,28.6332,28.5737,28.6332,180000.0
2011-06-02 13:55:00,38.48,38.58,38.48,38.57,219100.0,28.6332,28.7076,28.6332,28.7002,219100.0
2011-06-02 14:00:00,38.57,38.62,38.57,38.57,148200.0,28.7002,28.7374,28.7002,28.7002,148200.0
2011-06-02 14:05:00,38.57,38.57,38.52,38.53,26300.0,28.7002,28.7002,28.663,28.6704,26300.0
2011-06-02 14:10:00,38.53,38.59,38.53,38.59,141500.0,28.6704,28.7151,28.6704,28.7151,141500.0
2011-06-02 14:15:00,38.59,38.61,38.44,38.48,174300.0,28.7151,28.7299,28.6034,28.6332,174300.0
2011-06-02 14:20:00,38.47,38.47,38.43,38.45,218100.0,28.6258,28.6258,28.596,28.6109,218100.0
2011-06-02 14:25:00,38.44,38.51,38.43,38.48,54200.0,28.6034,28.6555,28.596,28.6332,54200.0
2011-06-02 14:30:00,38.48,38.56,38.46,38.55,38900.0,28.6332,28.6927,28.6183,28.6853,38900.0
2011-06-02 14:35:00,38.56,38.59,38.55,38.56,220300.0,28.6927,28.7151,28.6853,28.6927,220300.0
2011-06-02 14:40:00,38.55,38.58,38.54,38.54,25200.0,28.6853,28.7076,28.6779,28.6779,25200.0
2011-06-02 14:45:00,38.53,38.6,38.53,38.58,25300.0,28.6704,28.7225,28.6704,28.7076,25300.0
2011-06-02 14:50:00,38.58,38.6,38.56,38.59,39600.0,28.7076,28.7225,28.6927,28.7151,39600.0
2011-06-02 14:55:00,38.59,38.61,38.56,38.61,51300.0,28.7151,28.7299,28.6927,28.7299,51300.0
2011-06-02 15:00:00,38.62,38.65,38.59,38.62,96900.0,28.7374,28.7597,28.7151,28.7374,96900.0
2011-06-02 15:05:00,38.63,38.64,38.59,38.61,55200.0,28.7448,28.7523,28.7151,28.7299,55200.0
2011-06-02 15:10:00,38.6,38.64,38.59,38.61,99800.0,28.7225,28.7523,28.7151,28.7299,99800.0
2011-06-02 15:15:00,38.6,38.63,38.59,38.61,146400.0,28.7225,28.7448,28.7151,28.7299,146400.0
2011-06-02 15:20:00,38.6,38.65,38.59,38.64,37800.0,28.7225,28.7597,28.7151,28.7523,37800.0
2011-06-02 15:25:00,38.65,38.65,38.6,38.64,45800.0,28.7597,28.7597,28.7225,28.7523,45800.0
2011-06-02 15:30:00,38.64,38.66,38.59,38.61,224200.0,28.7523,28.7672,28.7151,28.7299,224200.0
2011-06-02 15:35:00,38.61,38.62,38.58,38.58,153300.0,28.7299,28.7374,28.7076,28.7076,153300.0
2011-06-02 15:40:00,38.58,38.64,38.58,38.62,554600.0,28.7076,28.7523,28.7076,28.7374,554600.0
2011-06-02 15:45:00,38.61,38.62,38.58,38.59,328900.0,28.7299,28.7374,28.7076,28.7151,328900.0
2011-06-02 15:50:00,38.59,38.59,38.52,38.54,258700.0,28.7151,28.7151,28.663,28.6779,258700.0
2011-06-02 15:55:00,38.54,38.58,38.54,38.56,349100.0,28.6779,28.7076,28.6779,28.6927,349100.0
2011-06-03 09:30:00,37.96,38.04,37.88,38.02,672900.0,28.2463,28.3058,28.1867,28.2909,672900.0
2011-06-03 09:35:00,38.02,38.08,37.92,38.01,466800.0,28.2909,28.3356,28.2165,28.2835,466800.0
2011-06-03 09:40:00,38.02,38.1,37.99,38.08,432000.0,28.2909,28.3505,28.2686,28.3356,432000.0
2011-06-03 09:45:00,38.09,38.18,38.09,38.14,550800.0,28.343,28.41,28.343,28.3802,550800.0
2011-06-03 09:50:00,38.15,38.19,38.09,38.11,156200.0,28.3877,28.4174,28.343,28.3579,156200.0
2011-06-03 09:55:00,38.11,38.19,38.1,38.13,139500.0,28.3579,28.4174,28.3505,28.3728,139500.0
2011-06-03 10:00:00,38.13,38.26,38.13,38.19,883900.0,28.3728,28.4695,28.3728,28.4174,883900.0
2011-06-03 10:05:00,38.19,38.22,38.11,38.16,313100.0,28.4174,28.4397,28.3579,28.3951,313100.0
2011-06-03 10:10:00,38.17,38.24,38.11,38.13,373100.0,28.4025,28.4546,28.3579,28.3728,373100.0
2011-06-03 10:15:00,38.13,38.15,38.07,38.1,390000.0,28.3728,28.3877,28.3281,28.3505,390000.0
2011-06-03 10:20:00,38.1,38.16,38.06,38.13,353300.0,28.3505,28.3951,28.3207,28.3728,353300.0
2011-06-03 10:25:00,38.12,38.26,38.09,38.23,756700.0,28.3653,28.4695,28.343,28.4472,756700.0
2011-06-03 10:30:00,38.23,38.33,38.22,38.27,294100.0,28.4472,28.5216,28.4397,28.4769,294100.0
2011-06-03 10:35:00,38.27,38.3,38.19,38.21,274600.0,28.4769,28.4993,28.4174,28.4323,274600.0
2011-06-03 10:40:00,38.21,38.27,38.19,38.23,134400.0,28.4323,28.4769,28.4174,28.4472,134400.0
2011-06-03 10:45:00,38.23,38.28,38.21,38.22,346900.0,28.4472,28.4844,28.4323,28.4397,346900.0
2011-06-03 10:50:00,38.21,38.27,38.16,38.16,555600.0,28.4323,28.4769,28.3951,28.3951,555600.0
2011-06-03 10:55:00,38.16,38.2,38.14,38.2,502200.0,28.3951,28.4249,28.3802,28.4249,502200.0
2011-06-03 11:00:00,38.2,38.27,38.17,38.25,269000.0,28.4249,28.4769,28.4025,28.4621,269000.0
2011-06-03 11:05:00,38.25,38.26,38.13,38.13,110900.0,28.4621,28.4695,28.3728,28.3728,110900.0
2011-06-03 11:10:00,38.13,38.16,38.12,38.14,93700.0,28.3728,28.3951,28.3653,28.3802,93700.0
2011-06-03 11:15:00,38.15,38.16,38.09,38.11,195800.0,28.3877,28.3951,28.343,28.3579,195800.0
2011-06-03 11:20:00,38.1,38.19,38.1,38.14,77400.0,28.3505,28.4174,28.3505,28.3802,77400.0
2011-06-03 11:25:00,38.13,38.15,38.05,38.07,136700.0,28.3728,28.3877,28.3132,28.3281,136700.0
2011-06-03 11:30:00,38.07,38.14,38.07,38.09,113100.0,28.3281,28.3802,28.3281,28.343,113100.0
2011-06-03 11:35:00,38.08,38.12,38.06,38.08,41400.0,28.3356,28.3653,28.3207,28.3356,41400.0
2011-06-03 11:40:00,38.07,38.13,38.07,38.13,124100.0,28.3281,28.3728,28.3281,28.3728,124100.0
2011-06-03 11:45:00,38.13,38.17,38.09,38.15,139100.0,28.3728,28.4025,28.343,28.3877,139100.0
2011-06-03 11:50:00,38.15,38.23,38.13,38.19,183800.0,28.3877,28.4472,28.3728,28.4174,183800.0
2011-06-03 11:55:00,38.19,38.21,38.17,38.2,56300.0,28.4174,28.4323,28.4025,28.4249,56300.0
2011-06-03 12:00:00,38.21,38.24,38.16,38.17,87500.0,28.4323,28.4546,28.3951,28.4025,87500.0
2011-06-03 12:05:00,38.17,38.22,38.16,38.19,26200.0,28.4025,28.4397,28.3951,28.4174,26200.0
2011-06-03 12:10:00,38.19,38.24,38.19,38.2,23100.0,28.4174,28.4546,28.4174,28.4249,23100.0
2011-06-03 12:15:00,38.2,38.24,38.19,38.24,28900.0,28.4249,28.4546,28.4174,28.4546,28900.0
2011-06-03 12:20:00,38.24,38.28,38.21,38.24,85000.0,28.4546,28.4844,28.4323,28.4546,85000.0
2011-06-03 12:25:00,38.24,38.27,38.23,38.25,23100.0,28.4546,28.4769,28.4472,28.4621,23100.0
2011-06-03 12:30:00,38.26,38.27,38.22,38.24,43300.0,28.4695,28.4769,28.4397,28.4546,43300.0
2011-06-03 12:35:00,38.23,38.28,38.2,38.26,48100.0,28.4472,28.4844,28.4249,28.4695,48100.0
2011-06-03 12:40:00,38.26,38.29,38.26,38.28,23400.0,28.4695,28.4918,28.4695,28.4844,23400.0
2011-06-03 12:45:00,38.29,38.34,38.28,38.34,81500.0,28.4918,28.529,28.4844,28.529,81500.0
2011-06-03 12:50:00,38.34,38.35,38.29,38.29,124200.0,28.529,28.5365,28.4918,28.4918,124200.0
2011-06-03 12:55:00,38.29,38.3,38.24,38.26,150700.0,28.4918,28.4993,28.4546,28.4695,150700.0
2011-06-03 13:00:00,38.26,38.26,38.23,38.25,78100.0,28.4695,28.4695,28.4472,28.4621,78100.0
2011-06-03 13:05:00,38.24,38.3,38.24,38.28,27600.0,28.4546,28.4993,28.4546,28.4844,27600.0
2011-06-03 13:10:00,38.27,38.28,38.24,38.28,55600.0,28.4769,28.4844,28.4546,28.4844,55600.0
2011-06-03 13:15:00,38.28,38.3,38.27,38.28,47400.0,28.4844,28.4993,28.4769,28.4844,47400.0
2011-06-03 13:20:00,38.28,38.28,38.24,38.25,49200.0,28.4844,28.4844,28.4546,28.4621,49200.0
2011-06-03 13:25:00,38.25,38.25,38.21,38.24,46800.0,28.4621,28.4621,28.4323,28.4546,46800.0
2011-06-03 13:30:00,38.23,38.25,38.22,38.25,41400.0,28.4472,28.4621,28.4397,28.4621,41400.0
2011-06-03 13:35:00,38.25,38.26,38.23,38.24,23900.0,28.4621,28.4695,28.4472,28.4546,23900.0
2011-06-03 13:40:00,38.23,38.28,38.23,38.26,30400.0,28.4472,28.4844,28.4472,28.4695,30400.0
2011-06-03 13:45:00,38.26,38.31,38.26,38.3,20300.0,28.4695,28.5067,28.4695,28.4993,20300.0
2011-06-03 13:50:00,38.29,38.3,38.27,38.3,15100.0,28.4918,28.4993,28.4769,28.4993,15100.0
2011-06-03 13:55:00,38.29,38.3,38.23,38.24,66000.0,28.4918,28.4993,28.4472,28.4546,66000.0
2011-06-03 14:00:00,38.24,38.24,38.19,38.24,196800.0,28.4546,28.4546,28.4174,28.4546,196800.0
2011-06-03 14:05:00,38.24,38.25,38.21,38.21,49500.0,28.4546,28.4621,28.4323,28.4323,49500.0
2011-06-03 14:10:00,38.21,38.26,38.2,38.23,40500.0,28.4323,28.4695,28.4249,28.4472,40500.0
2011-06-03 14:15:00,38.23,38.26,38.23,38.25,52800.0,28.4472,28.4695,28.4472,28.4621,52800.0
2011-06-03 14:20:00,38.25,38.26,38.2,38.22,45000.0,28.4621,28.4695,28.4249,28.4397,45000.0
2011-06-03 14:25:00,38.21,38.25,38.21,38.24,41400.0,28.4323,28.4621,28.4323,28.4546,41400.0
2011-06-03 14:30:00,38.24,38.25,38.2,38.22,102400.0,28.4546,28.4621,28.4249,28.4397,102400.0
2011-06-03 14:35:00,38.21,38.24,38.16,38.17,35500.0,28.4323,28.4546,28.3951,28.4025,35500.0
2011-06-03 14:40:00,38.17,38.2,38.15,38.19,69200.0,28.4025,28.4249,28.3877,28.4174,69200.0
2011-06-03 14:45:00,38.19,38.2,38.15,38.19,135600.0,28.4174,28.4249,28.3877,28.4174,135600.0
2011-06-03 14:50:00,38.19,38.19,38.16,38.17,48400.0,28.4174,28.4174,28.3951,28.4025,48400.0
2011-06-03 14:55:00,38.16,38.18,38.08,38.09,103400.0,28.3951,28.41,28.3356,28.343,103400.0
2011-06-03 15:00:00,38.09,38.11,38.04,38.08,478000.0,28.343,28.3579,28.3058,28.3356,478000.0
2011-06-03 15:05:00,38.08,38.08,38.04,38.05,80100.0,28.3356,28.3356,28.3058,28.3132,80100.0
2011-06-03 15:10:00,38.05,38.07,38.03,38.04,186500.0,28.3132,28.3281,28.2984,28.3058,186500.0
2011-06-03 15:15:00,38.04,38.09,38.02,38.02,204700.0,28.3058,28.343,28.2909,28.2909,204700.0
2011-06-03 15:20:00,38.03,38.07,38.02,38.06,121200.0,28.2984,28.3281,28.2909,28.3207,121200.0
2011-06-03 15:25:00,38.05,38.07,38.03,38.05,105100.0,28.3132,28.3281,28.2984,28.3132,105100.0
2011-06-03 15:30:00,38.05,38.13,38.04,38.12,461200.0,28.3132,28.3728,28.3058,28.3653,461200.0
2011-06-03 15:35:00,38.11,38.14,38.09,38.13,190900.0,28.3579,28.3802,28.343,28.3728,190900.0
2011-06-03 15:40:00,38.14,38.18,38.1,38.12,471500.0,28.3802,28.41,28.3505,28.3653,471500.0
2011-06-03 15:45:00,38.13,38.14,38.11,38.11,307500.0,28.3728,28.3802,28.3579,28.3579,307500.0
2011-06-03 15:50:00,38.11,38.12,38.03,38.04,621000.0,28.3579,28.3653,28.2984,28.3058,621000.0
2011-06-03 15:55:00,38.03,38.1,38.03,38.07,729400.0,28.2984,28.3505,28.2984,28.3281,729400.0
2011-06-06 09:30:00,38.06,38.18,38.05,38.14,408400.0,28.3207,28.41,28.3132,28.3802,408400.0
2011-06-06 09:35:00,38.14,38.33,38.14,38.28,500000.0,28.3802,28.5216,28.3802,28.4844,500000.0
2011-06-06 09:40:00,38.28,38.31,38.11,38.2,753900.0,28.4844,28.5067,28.3579,28.4249,753900.0
2011-06-06 09:45:00,38.2,38.21,38.1,38.11,426100.0,28.4249,28.4323,28.3505,28.3579,426100.0
2011-06-06 09:50:00,38.11,38.11,38.04,38.08,421700.0,28.3579,28.3579,28.3058,28.3356,421700.0
2011-06-06 09:55:00,38.07,38.12,38.04,38.12,166300.0,28.3281,28.3653,28.3058,28.3653,166300.0
2011-06-06 10:00:00,38.11,38.12,38.03,38.03,88700.0,28.3579,28.3653,28.2984,28.2984,88700.0
2011-06-06 10:05:00,38.04,38.06,37.94,37.96,572600.0,28.3058,28.3207,28.2314,28.2463,572600.0
2011-06-06 10:10:00,37.97,38.0,37.95,38.0,284600.0,28.2537,28.276,28.2388,28.276,284600.0
2011-06-06 10:15:00,37.99,38.0,37.91,37.92,150400.0,28.2686,28.276,28.2091,28.2165,150400.0
2011-06-06 10:20:00,37.92,38.15,37.91,38.15,957000.0,28.2165,28.3877,28.2091,28.3877,957000.0
2011-06-06 10:25:00,38.15,38.18,38.13,38.15,194500.0,28.3877,28.41,28.3728,28.3877,194500.0
2011-06-06 10:30:00,38.15,38.18,38.13,38.13,51800.0,28.3877,28.41,28.3728,28.3728,51800.0
2011-06-06 10:35:00,38.13,38.14,38.04,38.04,128900.0,28.3728,28.3802,28.3058,28.3058,128900.0
2011-06-06 10:40:00,38.04,38.06,38.01,38.02,265800.0,28.3058,28.3207,28.2835,28.2909,265800.0
2011-06-06 10:45:00,38.02,38.03,37.95,38.02,195800.0,28.2909,28.2984,28.2388,28.2909,195800.0
2011-06-06 10:50:00,38.02,38.09,38.01,38.04,60500.0,28.2909,28.343,28.2835,28.3058,60500.0
2011-06-06 10:55:00,38.04,38.05,38.0,38.03,156600.0,28.3058,28.3132,28.276,28.2984,156600.0
2011-06-06 11:00:00,38.02,38.08,38.0,38.07,103700.0,28.2909,28.3356,28.276,28.3281,103700.0
2011-06-06 11:05:00,38.08,38.1,38.05,38.07,88000.0,28.3356,28.3505,28.3132,28.3281,88000.0
2011-06-06 11:10:00,38.08,38.14,38.07,38.13,95800.0,28.3356,28.3802,28.3281,28.3728,95800.0
2011-06-06 11:15:00,38.13,38.14,38.09,38.1,39200.0,28.3728,28.3802,28.343,28.3505,39200.0
2011-06-06 11:20:00,38.09,38.14,38.09,38.14,49700.0,28.343,28.3802,28.343,28.3802,49700.0
2011-06-06 11:25:00,38.15,38.16,38.13,38.14,165300.0,28.3877,28.3951,28.3728,28.3802,165300.0
2011-06-06 11:30:00,38.15,38.15,38.11,38.12,69500.0,28.3877,28.3877,28.3579,28.3653,69500.0
2011-06-06 11:35:00,38.12,38.17,38.12,38.12,41700.0,28.3653,28.4025,28.3653,28.3653,41700.0
2011-06-06 11:40:00,38.12,38.13,38.08,38.08,36000.0,28.3653,28.3728,28.3356,28.3356,36000.0
2011-06-06 11:45:00,38.08,38.09,38.05,38.06,87500.0,28.3356,28.343,28.3132,28.3207,87500.0
2011-06-06 11:50:00,38.06,38.1,38.06,38.1,100100.0,28.3207,28.3505,28.3207,28.3505,100100.0
2011-06-06 11:55:00,38.1,38.12,38.09,38.09,105800.0,28.3505,28.3653,28.343,28.343,105800.0
2011-06-06 12:00:00,38.09,38.09,38.05,38.05,79200.0,28.343,28.343,28.3132,28.3132,79200.0
2011-06-06 12:05:00,38.05,38.11,38.05,38.11,39800.0,28.3132,28.3579,28.3132,28.3579,39800.0
2011-06-06 12:10:00,38.11,38.12,38.07,38.1,68400.0,28.3579,28.3653,28.3281,28.3505,68400.0
2011-06-06 12:15:00,38.1,38.1,38.05,38.06,47900.0,28.3505,28.3505,28.3132,28.3207,47900.0
2011-06-06 12:20:00,38.06,38.08,38.06,38.08,27200.0,28.3207,28.3356,28.3207,28.3356,27200.0
2011-06-06 12:25:00,38.09,38.1,38.08,38.08,65000.0,28.343,28.3505,28.3356,28.3356,65000.0
2011-06-06 12:30:00,38.08,38.08,38.03,38.04,30700.0,28.3356,28.3356,28.2984,28.3058,30700.0
2011-06-06 12:35:00,38.03,38.05,38.01,38.03,14200.0,28.2984,28.3132,28.2835,28.2984,14200.0
2011-06-06 12:40:00,38.04,38.04,37.99,38.01,20100.0,28.3058,28.3058,28.2686,28.2835,20100.0
2011-06-06 12:45:00,38.0,38.01,37.98,37.98,10100.0,28.276,28.2835,28.2612,28.2612,10100.0
2011-06-06 12:50:00,37.99,38.03,37.98,38.03,91000.0,28.2686,28.2984,28.2612,28.2984,91000.0
2011-06-06 12:55:00,38.03,38.04,38.01,38.04,22700.0,28.2984,28.3058,28.2835,28.3058,22700.0
2011-06-06 13:00:00,38.04,38.04,37.98,37.98,35100.0,28.3058,28.3058,28.2612,28.2612,35100.0
2011-06-06 13:05:00,37.98,38.03,37.98,38.0,36300.0,28.2612,28.2984,28.2612,28.276,36300.0
2011-06-06 13:10:00,38.01,38.06,38.01,38.06,23600.0,28.2835,28.3207,28.2835,28.3207,23600.0
2011-06-06 13:15:00,38.07,38.08,38.01,38.02,95500.0,28.3281,28.3356,28.2835,28.2909,95500.0
2011-06-06 13:20:00,38.01,38.01,37.97,37.99,26200.0,28.2835,28.2835,28.2537,28.2686,26200.0
2011-06-06 13:25:00,37.99,37.99,37.95,37.97,38000.0,28.2686,28.2686,28.2388,28.2537,38000.0
2011-06-06 13:30:00,37.97,37.98,37.91,37.91,81400.0,28.2537,28.2612,28.2091,28.2091,81400.0
2011-06-06 13:35:00,37.92,37.97,37.91,37.95,42700.0,28.2165,28.2537,28.2091,28.2388,42700.0
2011-06-06 13:40:00,37.95,37.95,37.86,37.86,70500.0,28.2388,28.2388,28.1719,28.1719,70500.0
2011-06-06 13:45:00,37.86,37.9,37.83,37.89,133200.0,28.1719,28.2016,28.1495,28.1942,133200.0
2011-06-06 13:50:00,37.88,37.91,37.88,37.91,33800.0,28.1867,28.2091,28.1867,28.2091,33800.0
2011-06-06 13:55:00,37.9,37.91,37.87,37.89,135100.0,28.2016,28.2091,28.1793,28.1942,135100.0
2011-06-06 14:00:00,37.89,37.93,37.87,37.88,229300.0,28.1942,28.224,28.1793,28.1867,229300.0
2011-06-06 14:05:00,37.88,37.93,37.84,37.93,50000.0,28.1867,28.224,28.157,28.224,50000.0
2011-06-06 14:10:00,37.94,37.94,37.89,37.91,47600.0,28.2314,28.2314,28.1942,28.2091,47600.0
2011-06-06 14:15:00,37.91,37.92,37.89,37.91,21500.0,28.2091,28.2165,28.1942,28.2091,21500.0
2011-06-06 14:20:00,37.91,37.95,37.91,37.94,39400.0,28.2091,28.2388,28.2091,28.2314,39400.0
2011-06-06 14:25:00,37.93,37.94,37.89,37.91,32500.0,28.224,28.2314,28.1942,28.2091,32500.0
2011-06-06 14:30:00,37.9,37.91,37.88,37.9,15100.0,28.2016,28.2091,28.1867,28.2016,15100.0
2011-06-06 14:35:00,37.9,37.92,37.86,37.87,34200.0,28.2016,28.2165,28.1719,28.1793,34200.0
2011-06-06 14:40:00,37.88,37.88,37.82,37.87,237800.0,28.1867,28.1867,28.1421,28.1793,237800.0
2011-06-06 14:45:00,37.88,37.89,37.79,37.85,150800.0,28.1867,28.1942,28.1198,28.1644,150800.0
2011-06-06 14:50:00,37.85,37.86,37.77,37.78,319300.0,28.1644,28.1719,28.1049,28.1123,319300.0
2011-06-06 14:55:00,37.78,37.78,37.71,37.76,106500.0,28.1123,28.1123,28.0602,28.0975,106500.0
2011-06-06 15:00:00,37.76,37.8,37.75,37.77,94900.0,28.0975,28.1272,28.09,28.1049,94900.0
2011-06-06 15:05:00,37.77,37.77,37.68,37.68,619500.0,28.1049,28.1049,28.0379,28.0379,619500.0
2011-06-06 15:10:00,37.69,37.69,37.63,37.66,194600.0,28.0454,28.0454,28.0007,28.023,194600.0
2011-06-06 15:15:00,37.67,37.71,37.65,37.7,242900.0,28.0305,28.0602,28.0156,28.0528,242900.0
2011-06-06 15:20:00,37.7,37.71,37.66,37.69,148200.0,28.0528,28.0602,28.023,28.0454,148200.0
2011-06-06 15:25:00,37.69,37.7,37.66,37.67,167500.0,28.0454,28.0528,28.023,28.0305,167500.0
2011-06-06 15:30:00,37.68,37.79,37.68,37.77,202300.0,28.0379,28.1198,28.0379,28.1049,202300.0
2011-06-06 15:35:00,37.77,37.78,37.72,37.75,179000.0,28.1049,28.1123,28.0677,28.09,179000.0
2011-06-06 15:40:00,37.75,37.81,37.75,37.76,389500.0,28.09,28.1347,28.09,28.0975,389500.0
2011-06-06 15:45:00,37.77,37.79,37.74,37.77,291900.0,28.1049,28.1198,28.0826,28.1049,291900.0
2011-06-06 15:50:00,37.77,37.77,37.69,37.73,400700.0,28.1049,28.1049,28.0454,28.0751,400700.0
2011-06-06 15:55:00,37.74,37.75,37.7,37.7,821600.0,28.0826,28.09,28.0528,28.0528,821600.0
2011-06-07 09:30:00,37.98,38.03,37.97,37.97,121400.0,28.2612,28.2984,28.2537,28.2537,121400.0
2011-06-07 09:35:00,37.97,37.98,37.89,37.9,204700.0,28.2537,28.2612,28.1942,28.2016,204700.0
2011-06-07 09:40:00,37.9,37.9,37.78,37.78,210000.0,28.2016,28.2016,28.1123,28.1123,210000.0
2011-06-07 09:45:00,37.78,37.81,37.76,37.8,398100.0,28.1123,28.1347,28.0975,28.1272,398100.0
2011-06-07 09:50:00,37.79,37.79,37.73,37.76,133900.0,28.1198,28.1198,28.0751,28.0975,133900.0
2011-06-07 09:55:00,37.77,37.86,37.75,37.86,137300.0,28.1049,28.1719,28.09,28.1719,137300.0
2011-06-07 10:00:00,37.87,37.95,37.85,37.92,233200.0,28.1793,28.2388,28.1644,28.2165,233200.0
2011-06-07 10:05:00,37.92,38.01,37.91,37.98,304800.0,28.2165,28.2835,28.2091,28.2612,304800.0
2011-06-07 10:10:00,37.97,38.04,37.97,38.02,150900.0,28.2537,28.3058,28.2537,28.2909,150900.0
2011-06-07 10:15:00,38.02,38.09,38.02,38.05,256300.0,28.2909,28.343,28.2909,28.3132,256300.0
2011-06-07 10:20:00,38.06,38.07,38.03,38.05,69100.0,28.3207,28.3281,28.2984,28.3132,69100.0
2011-06-07 10:25:00,38.06,38.08,38.02,38.04,98200.0,28.3207,28.3356,28.2909,28.3058,98200.0
2011-06-07 10:30:00,38.05,38.07,37.98,38.05,84700.0,28.3132,28.3281,28.2612,28.3132,84700.0
2011-06-07 10:35:00,38.05,38.13,38.05,38.1,112000.0,28.3132,28.3728,28.3132,28.3505,112000.0
2011-06-07 10:40:00,38.11,38.13,38.05,38.06,134100.0,28.3579,28.3728,28.3132,28.3207,134100.0
2011-06-07 10:45:00,38.06,38.11,38.05,38.1,41300.0,28.3207,28.3579,28.3132,28.3505,41300.0
2011-06-07 10:50:00,38.1,38.15,38.07,38.07,121600.0,28.3505,28.3877,28.3281,28.3281,121600.0
2011-06-07 10:55:00,38.06,38.12,38.04,38.08,324100.0,28.3207,28.3653,28.3058,28.3356,324100.0
2011-06-07 11:00:00,38.09,38.09,37.99,38.0,543800.0,28.343,28.343,28.2686,28.276,543800.0
2011-06-07 11:05:00,38.0,38.05,38.0,38.03,165700.0,28.276,28.3132,28.276,28.2984,165700.0
2011-06-07 11:10:00,38.04,38.04,37.95,37.95,85600.0,28.3058,28.3058,28.2388,28.2388,85600.0
2011-06-07 11:15:00,37.95,37.99,37.93,37.99,87100.0,28.2388,28.2686,28.224,28.2686,87100.0
2011-06-07 11:20:00,37.99,38.03,37.97,37.97,96500.0,28.2686,28.2984,28.2537,28.2537,96500.0
2011-06-07 11:25:00,37.98,38.0,37.95,37.96,112500.0,28.2612,28.276,28.2388,28.2463,112500.0
2011-06-07 11:30:00,37.96,37.97,37.93,37.95,224200.0,28.2463,28.2537,28.224,28.2388,224200.0
2011-06-07 11:35:00,37.95,37.96,37.89,37.9,359000.0,28.2388,28.2463,28.1942,28.2016,359000.0
2011-06-07 11:40:00,37.89,37.95,37.89,37.93,152800.0,28.1942,28.2388,28.1942,28.224,152800.0
2011-06-07 11:45:00,37.94,37.95,37.91,37.91,67400.0,28.2314,28.2388,28.2091,28.2091,67400.0
2011-06-07 11:50:00,37.93,37.98,37.93,37.95,74700.0,28.224,28.2612,28.224,28.2388,74700.0
2011-06-07 11:55:00,37.94,37.95,37.89,37.94,86100.0,28.2314,28.2388,28.1942,28.2314,86100.0
2011-06-07 12:00:00,37.95,37.97,37.93,37.94,38800.0,28.2388,28.2537,28.224,28.2314,38800.0
2011-06-07 12:05:00,37.94,37.97,37.9,37.95,61700.0,28.2314,28.2537,28.2016,28.2388,61700.0
2011-06-07 12:10:00,37.95,37.99,37.95,37.97,72200.0,28.2388,28.2686,28.2388,28.2537,72200.0
2011-06-07 12:15:00,37.97,37.97,37.92,37.96,71200.0,28.2537,28.2537,28.2165,28.2463,71200.0
2011-06-07 12:20:00,37.96,37.97,37.95,37.97,73900.0,28.2463,28.2537,28.2388,28.2537,73900.0
2011-06-07 12:25:00,37.97,38.0,37.95,37.95,59100.0,28.2537,28.276,28.2388,28.2388,59100.0
2011-06-07 12:30:00,37.96,37.98,37.95,37.97,67600.0,28.2463,28.2612,28.2388,28.2537,67600.0
2011-06-07 12:35:00,37.99,38.0,37.95,37.98,21900.0,28.2686,28.276,28.2388,28.2612,21900.0
2011-06-07 12:40:00,37.97,37.98,37.93,37.96,112300.0,28.2537,28.2612,28.224,28.2463,112300.0
2011-06-07 12:45:00,37.97,37.99,37.94,37.95,65700.0,28.2537,28.2686,28.2314,28.2388,65700.0
2011-06-07 12:50:00,37.95,38.01,37.95,38.0,42700.0,28.2388,28.2835,28.2388,28.276,42700.0
2011-06-07 12:55:00,37.99,38.02,37.97,38.02,37400.0,28.2686,28.2909,28.2537,28.2909,37400.0
2011-06-07 13:00:00,38.03,38.06,38.01,38.06,22400.0,28.2984,28.3207,28.2835,28.3207,22400.0
2011-06-07 13:05:00,38.06,38.11,38.06,38.08,60700.0,28.3207,28.3579,28.3207,28.3356,60700.0
2011-06-07 13:10:00,38.09,38.13,38.07,38.1,59400.0,28.343,28.3728,28.3281,28.3505,59400.0
2011-06-07 13:15:00,38.1,38.1,38.06,38.08,59700.0,28.3505,28.3505,28.3207,28.3356,59700.0
2011-06-07 13:20:00,38.08,38.08,38.03,38.04,48000.0,28.3356,28.3356,28.2984,28.3058,48000.0
2011-06-07 13:25:00,38.05,38.08,38.05,38.06,150300.0,28.3132,28.3356,28.3132,28.3207,150300.0
2011-06-07 13:30:00,38.07,38.09,38.04,38.06,27400.0,28.3281,28.343,28.3058,28.3207,27400.0
2011-06-07 13:35:00,38.06,38.11,38.06,38.1,327600.0,28.3207,28.3579,28.3207,28.3505,327600.0
2011-06-07 13:40:00,38.11,38.11,38.09,38.09,33700.0,28.3579,28.3579,28.343,28.343,33700.0
2011-06-07 13:45:00,38.1,38.1,38.06,38.06,95000.0,28.3505,28.3505,28.3207,28.3207,95000.0
2011-06-07 13:50:00,38.06,38.11,38.05,38.11,72000.0,28.3207,28.3579,28.3132,28.3579,72000.0
2011-06-07 13:55:00,38.11,38.12,38.1,38.12,17500.0,28.3579,28.3653,28.3505,28.3653,17500.0
2011-06-07 14:00:00,38.11,38.16,38.11,38.14,68800.0,28.3579,28.3951,28.3579,28.3802,68800.0
2011-06-07 14:05:00,38.15,38.19,38.14,38.18,45500.0,28.3877,28.4174,28.3802,28.41,45500.0
2011-06-07 14:10:00,38.19,38.19,38.16,38.17,27500.0,28.4174,28.4174,28.3951,28.4025,27500.0
2011-06-07 14:15:00,38.17,38.23,38.16,38.22,86100.0,28.4025,28.4472,28.3951,28.4397,86100.0
2011-06-07 14:20:00,38.22,38.23,38.2,38.2,41500.0,28.4397,28.4472,28.4249,28.4249,41500.0
2011-06-07 14:25:00,38.2,38.22,38.2,38.21,29100.0,28.4249,28.4397,28.4249,28.4323,29100.0
2011-06-07 14:30:00,38.21,38.21,38.11,38.14,188500.0,28.4323,28.4323,28.3579,28.3802,188500.0
2011-06-07 14:35:00,38.14,38.14,38.11,38.14,23800.0,28.3802,28.3802,28.3579,28.3802,23800.0
2011-06-07 14:40:00,38.14,38.15,38.12,38.13,19700.0,28.3802,28.3877,28.3653,28.3728,19700.0
2011-06-07 14:45:00,38.13,38.17,38.13,38.13,42400.0,28.3728,28.4025,28.3728,28.3728,42400.0
2011-06-07 14:50:00,38.12,38.12,38.09,38.11,49600.0,28.3653,28.3653,28.343,28.3579,49600.0
2011-06-07 14:55:00,38.11,38.11,38.06,38.1,42000.0,28.3579,28.3579,28.3207,28.3505,42000.0
2011-06-07 15:00:00,38.09,38.11,38.05,38.1,44400.0,28.343,28.3579,28.3132,28.3505,44400.0
2011-06-07 15:05:00,38.1,38.1,38.02,38.02,38000.0,28.3505,28.3505,28.2909,28.2909,38000.0
2011-06-07 15:10:00,38.02,38.06,38.02,38.05,54800.0,28.2909,28.3207,28.2909,28.3132,54800.0
2011-06-07 15:15:00,38.05,38.09,38.03,38.05,58100.0,28.3132,28.343,28.2984,28.3132,58100.0
2011-06-07 15:20:00,38.06,38.06,37.97,38.0,96800.0,28.3207,28.3207,28.2537,28.276,96800.0
2011-06-07 15:25:00,38.0,38.05,37.99,38.02,75500.0,28.276,28.3132,28.2686,28.2909,75500.0
2011-06-07 15:30:00,38.02,38.04,37.98,38.01,147600.0,28.2909,28.3058,28.2612,28.2835,147600.0
2011-06-07 15:35:00,38.01,38.03,37.98,38.02,136200.0,28.2835,28.2984,28.2612,28.2909,136200.0
2011-06-07 15:40:00,38.01,38.01,37.91,37.94,453000.0,28.2835,28.2835,28.2091,28.2314,453000.0
2011-06-07 15:45:00,37.93,37.99,37.89,37.91,701000.0,28.224,28.2686,28.1942,28.2091,701000.0
2011-06-07 15:50:00,37.91,37.92,37.84,37.92,642400.0,28.2091,28.2165,28.157,28.2165,642400.0
2011-06-07 15:55:00,37.92,37.92,37.82,37.83,854600.0,28.2165,28.2165,28.1421,28.1495,854600.0
2011-06-08 09:30:00,37.73,37.73,37.64,37.68,362700.0,28.0751,28.0751,28.0082,28.0379,362700.0
2011-06-08 09:35:00,37.67,37.75,37.65,37.7,335900.0,28.0305,28.09,28.0156,28.0528,335900.0
2011-06-08 09:40:00,37.7,37.75,37.65,37.65,217500.0,28.0528,28.09,28.0156,28.0156,217500.0
2011-06-08 09:45:00,37.65,37.65,37.54,37.56,282600.0,28.0156,28.0156,27.9338,27.9486,282600.0
2011-06-08 09:50:00,37.55,37.59,37.53,37.54,219000.0,27.9412,27.971,27.9263,27.9338,219000.0
2011-06-08 09:55:00,37.53,37.55,37.47,37.49,358100.0,27.9263,27.9412,27.8817,27.8965,358100.0
2011-06-08 10:00:00,37.5,37.56,37.48,37.54,567100.0,27.904,27.9486,27.8891,27.9338,567100.0
2011-06-08 10:05:00,37.53,37.6,37.52,37.58,218500.0,27.9263,27.9784,27.9189,27.9635,218500.0
2011-06-08 10:10:00,37.59,37.65,37.56,37.63,121200.0,27.971,28.0156,27.9486,28.0007,121200.0
2011-06-08 10:15:00,37.62,37.69,37.62,37.62,179600.0,27.9933,28.0454,27.9933,27.9933,179600.0
2011-06-08 10:20:00,37.63,37.67,37.59,37.62,161100.0,28.0007,28.0305,27.971,27.9933,161100.0
2011-06-08 10:25:00,37.61,37.65,37.58,37.63,111600.0,27.9858,28.0156,27.9635,28.0007,111600.0
2011-06-08 10:30:00,37.63,37.66,37.54,37.54,357800.0,28.0007,28.023,27.9338,27.9338,357800.0
2011-06-08 10:35:00,37.55,37.59,37.51,37.53,214300.0,27.9412,27.971,27.9114,27.9263,214300.0
2011-06-08 10:40:00,37.52,37.57,37.49,37.53,137800.0,27.9189,27.9561,27.8965,27.9263,137800.0
2011-06-08 10:45:00,37.54,37.62,37.54,37.62,78200.0,27.9338,27.9933,27.9338,27.9933,78200.0
2011-06-08 10:50:00,37.63,37.63,37.53,37.55,62300.0,28.0007,28.0007,27.9263,27.9412,62300.0
2011-06-08 10:55:00,37.54,37.56,37.49,37.53,116000.0,27.9338,27.9486,27.8965,27.9263,116000.0
2011-06-08 11:00:00,37.53,37.63,37.53,37.63,111000.0,27.9263,28.0007,27.9263,28.0007,111000.0
2011-06-08 11:05:00,37.63,37.65,37.59,37.6,66200.0,28.0007,28.0156,27.971,27.9784,66200.0
2011-06-08 11:10:00,37.59,37.59,37.49,37.49,253500.0,27.971,27.971,27.8965,27.8965,253500.0
2011-06-08 11:15:00,37.48,37.55,37.46,37.54,401100.0,27.8891,27.9412,27.8742,27.9338,401100.0
2011-06-08 11:20:00,37.54,37.55,37.5,37.53,125000.0,27.9338,27.9412,27.904,27.9263,125000.0
2011-06-08 11:25:00,37.54,37.56,37.45,37.46,437800.0,27.9338,27.9486,27.8668,27.8742,437800.0
2011-06-08 11:30:00,37.46,37.52,37.45,37.51,100900.0,27.8742,27.9189,27.8668,27.9114,100900.0
2011-06-08 11:35:00,37.51,37.54,37.5,37.53,58800.0,27.9114,27.9338,27.904,27.9263,58800.0
2011-06-08 11:40:00,37.52,37.52,37.48,37.5,70300.0,27.9189,27.9189,27.8891,27.904,70300.0
2011-06-08 11:45:00,37.5,37.54,37.48,37.5,78200.0,27.904,27.9338,27.8891,27.904,78200.0
2011-06-08 11:50:00,37.5,37.58,37.48,37.57,47200.0,27.904,27.9635,27.8891,27.9561,47200.0
2011-06-08 11:55:00,37.57,37.64,37.55,37.62,111000.0,27.9561,28.0082,27.9412,27.9933,111000.0
2011-06-08 12:00:00,37.62,37.65,37.61,37.64,55600.0,27.9933,28.0156,27.9858,28.0082,55600.0
2011-06-08 12:05:00,37.63,37.63,37.59,37.62,52500.0,28.0007,28.0007,27.971,27.9933,52500.0
2011-06-08 12:10:00,37.63,37.67,37.61,37.63,151800.0,28.0007,28.0305,27.9858,28.0007,151800.0
2011-06-08 12:15:00,37.62,37.63,37.58,37.59,90900.0,27.9933,28.0007,27.9635,27.971,90900.0
2011-06-08 12:20:00,37.61,37.66,37.57,37.58,304300.0,27.9858,28.023,27.9561,27.9635,304300.0
2011-06-08 12:25:00,37.58,37.6,37.53,37.58,170500.0,27.9635,27.9784,27.9263,27.9635,170500.0
2011-06-08 12:30:00,37.59,37.61,37.57,37.58,58000.0,27.971,27.9858,27.9561,27.9635,58000.0
2011-06-08 12:35:00,37.59,37.59,37.54,37.58,143000.0,27.971,27.971,27.9338,27.9635,143000.0
2011-06-08 12:40:00,37.59,37.6,37.57,37.58,24300.0,27.971,27.9784,27.9561,27.9635,24300.0
2011-06-08 12:45:00,37.59,37.63,37.58,37.59,60600.0,27.971,28.0007,27.9635,27.971,60600.0
2011-06-08 12:50:00,37.6,37.64,37.58,37.61,67800.0,27.9784,28.0082,27.9635,27.9858,67800.0
2011-06-08 12:55:00,37.6,37.68,37.6,37.68,53800.0,27.9784,28.0379,27.9784,28.0379,53800.0
2011-06-08 13:00:00,37.67,37.7,37.66,37.68,68800.0,28.0305,28.0528,28.023,28.0379,68800.0
2011-06-08 13:05:00,37.68,37.71,37.66,37.67,42900.0,28.0379,28.0602,28.023,28.0305,42900.0
2011-06-08 13:10:00,37.67,37.67,37.63,37.64,36200.0,28.0305,28.0305,28.0007,28.0082,36200.0
2011-06-08 13:15:00,37.64,37.66,37.63,37.66,32600.0,28.0082,28.023,28.0007,28.023,32600.0
2011-06-08 13:20:00,37.65,37.67,37.6,37.61,59400.0,28.0156,28.0305,27.9784,27.9858,59400.0
2011-06-08 13:25:00,37.61,37.63,37.57,37.59,29400.0,27.9858,28.0007,27.9561,27.971,29400.0
2011-06-08 13:30:00,37.6,37.61,37.51,37.54,230500.0,27.9784,27.9858,27.9114,27.9338,230500.0
2011-06-08 13:35:00,37.53,37.54,37.46,37.48,276000.0,27.9263,27.9338,27.8742,27.8891,276000.0
2011-06-08 13:40:00,37.47,37.48,37.41,37.43,814600.0,27.8817,27.8891,27.837,27.8519,814600.0
2011-06-08 13:45:00,37.43,37.47,37.42,37.44,122400.0,27.8519,27.8817,27.8445,27.8593,122400.0
2011-06-08 13:50:00,37.44,37.45,37.41,37.43,140300.0,27.8593,27.8668,27.837,27.8519,140300.0
2011-06-08 13:55:00,37.43,37.43,37.33,37.37,335600.0,27.8519,27.8519,27.7775,27.8073,335600.0
2011-06-08 14:00:00,37.37,37.51,37.35,37.49,301400.0,27.8073,27.9114,27.7924,27.8965,301400.0
2011-06-08 14:05:00,37.48,37.52,37.45,37.48,63600.0,27.8891,27.9189,27.8668,27.8891,63600.0
2011-06-08 14:10:00,37.48,37.48,37.41,37.45,66200.0,27.8891,27.8891,27.837,27.8668,66200.0
2011-06-08 14:15:00,37.45,37.49,37.44,37.47,106800.0,27.8668,27.8965,27.8593,27.8817,106800.0
2011-06-08 14:20:00,37.47,37.48,37.39,37.42,107900.0,27.8817,27.8891,27.8221,27.8445,107900.0
2011-06-08 14:25:00,37.43,37.48,37.41,37.44,133000.0,27.8519,27.8891,27.837,27.8593,133000.0
2011-06-08 14:30:00,37.45,37.55,37.45,37.54,278600.0,27.8668,27.9412,27.8668,27.9338,278600.0
2011-06-08 14:35:00,37.54,37.63,37.54,37.56,189800.0,27.9338,28.0007,27.9338,27.9486,189800.0
2011-06-08 14:40:00,37.57,37.61,37.53,37.53,103800.0,27.9561,27.9858,27.9263,27.9263,103800.0
2011-06-08 14:45:00,37.54,37.56,37.5,37.5,159200.0,27.9338,27.9486,27.904,27.904,159200.0
2011-06-08 14:50:00,37.49,37.54,37.47,37.54,58100.0,27.8965,27.9338,27.8817,27.9338,58100.0
2011-06-08 14:55:00,37.53,37.56,37.51,37.52,64700.0,27.9263,27.9486,27.9114,27.9189,64700.0
2011-06-08 15:00:00,37.53,37.53,37.48,37.51,70400.0,27.9263,27.9263,27.8891,27.9114,70400.0
2011-06-08 15:05:00,37.51,37.51,37.47,37.5,127800.0,27.9114,27.9114,27.8817,27.904,127800.0
2011-06-08 15:10:00,37.5,37.52,37.46,37.48,82100.0,27.904,27.9189,27.8742,27.8891,82100.0
2011-06-08 15:15:00,37.48,37.48,37.41,37.45,173200.0,27.8891,27.8891,27.837,27.8668,173200.0
2011-06-08 15:20:00,37.45,37.45,37.4,37.41,161000.0,27.8668,27.8668,27.8296,27.837,161000.0
2011-06-08 15:25:00,37.41,37.44,37.4,37.43,130300.0,27.837,27.8593,27.8296,27.8519,130300.0
2011-06-08 15:30:00,37.42,37.48,37.41,37.42,205300.0,27.8445,27.8891,27.837,27.8445,205300.0
2011-06-08 15:35:00,37.42,37.45,37.39,37.42,246000.0,27.8445,27.8668,27.8221,27.8445,246000.0
2011-06-08 15:40:00,37.41,37.44,37.39,37.44,506900.0,27.837,27.8593,27.8221,27.8593,506900.0
2011-06-08 15:45:00,37.44,37.53,37.44,37.47,682000.0,27.8593,27.9263,27.8593,27.8817,682000.0
2011-06-08 15:50:00,37.46,37.54,37.46,37.52,1158600.0,27.8742,27.9338,27.8742,27.9189,1158600.0
2011-06-08 15:55:00,37.53,37.55,37.46,37.48,1090800.0,27.9263,27.9412,27.8742,27.8891,1090800.0
2011-06-09 09:30:00,37.62,37.64,37.55,37.59,136900.0,27.9933,28.0082,27.9412,27.971,136900.0
2011-06-09 09:35:00,37.58,37.65,37.57,37.62,94200.0,27.9635,28.0156,27.9561,27.9933,94200.0
2011-06-09 09:40:00,37.62,37.68,37.61,37.65,246400.0,27.9933,28.0379,27.9858,28.0156,246400.0
2011-06-09 09:45:00,37.66,37.71,37.63,37.71,307100.0,28.023,28.0602,28.0007,28.0602,307100.0
2011-06-09 09:50:00,37.72,37.75,37.66,37.74,322900.0,28.0677,28.09,28.023,28.0826,322900.0
2011-06-09 09:55:00,37.75,37.8,37.73,37.79,95800.0,28.09,28.1272,28.0751,28.1198,95800.0
2011-06-09 10:00:00,37.79,37.92,37.79,37.89,450700.0,28.1198,28.2165,28.1198,28.1942,450700.0
2011-06-09 10:05:00,37.89,37.95,37.88,37.92,375900.0,28.1942,28.2388,28.1867,28.2165,375900.0
2011-06-09 10:10:00,37.91,37.94,37.88,37.91,116600.0,28.2091,28.2314,28.1867,28.2091,116600.0
2011-06-09 10:15:00,37.91,37.93,37.89,37.91,109200.0,28.2091,28.224,28.1942,28.2091,109200.0
2011-06-09 10:20:00,37.91,37.93,37.86,37.86,47700.0,28.2091,28.224,28.1719,28.1719,47700.0
2011-06-09 10:25:00,37.86,37.93,37.85,37.93,831600.0,28.1719,28.224,28.1644,28.224,831600.0
2011-06-09 10:30:00,37.93,38.11,37.93,38.1,1068600.0,28.224,28.3579,28.224,28.3505,1068600.0
2011-06-09 10:35:00,38.11,38.17,38.1,38.11,471100.0,28.3579,28.4025,28.3505,28.3579,471100.0
2011-06-09 10:40:00,38.11,38.11,38.02,38.02,281100.0,28.3579,28.3579,28.2909,28.2909,281100.0
2011-06-09 10:45:00,38.02,38.09,38.01,38.08,163700.0,28.2909,28.343,28.2835,28.3356,163700.0
2011-06-09 10:50:00,38.08,38.13,38.05,38.05,398000.0,28.3356,28.3728,28.3132,28.3132,398000.0
2011-06-09 10:55:00,38.05,38.07,38.02,38.06,98900.0,28.3132,28.3281,28.2909,28.3207,98900.0
2011-06-09 11:00:00,38.05,38.06,38.01,38.03,81100.0,28.3132,28.3207,28.2835,28.2984,81100.0
2011-06-09 11:05:00,38.02,38.08,38.01,38.02,121500.0,28.2909,28.3356,28.2835,28.2909,121500.0
2011-06-09 11:10:00,38.02,38.03,37.96,38.01,336600.0,28.2909,28.2984,28.2463,28.2835,336600.0
2011-06-09 11:15:00,38.01,38.06,38.0,38.05,81900.0,28.2835,28.3207,28.276,28.3132,81900.0
2011-06-09 11:20:00,38.06,38.08,38.05,38.05,46500.0,28.3207,28.3356,28.3132,28.3132,46500.0
2011-06-09 11:25:00,38.04,38.04,37.98,38.02,149600.0,28.3058,28.3058,28.2612,28.2909,149600.0
2011-06-09 11:30:00,38.01,38.07,38.01,38.05,122500.0,28.2835,28.3281,28.2835,28.3132,122500.0
2011-06-09 11:35:00,38.05,38.12,38.05,38.09,34100.0,28.3132,28.3653,28.3132,28.343,34100.0
2011-06-09 11:40:00,38.1,38.11,38.07,38.08,18000.0,28.3505,28.3579,28.3281,28.3356,18000.0
2011-06-09 11:45:00,38.09,38.13,38.09,38.13,66800.0,28.343,28.3728,28.343,28.3728,66800.0
2011-06-09 11:50:00,38.13,38.25,38.13,38.2,790900.0,28.3728,28.4621,28.3728,28.4249,790900.0
2011-06-09 11:55:00,38.2,38.23,38.17,38.17,46300.0,28.4249,28.4472,28.4025,28.4025,46300.0
2011-06-09 12:00:00,38.17,38.2,38.15,38.2,26100.0,28.4025,28.4249,28.3877,28.4249,26100.0
2011-06-09 12:05:00,38.21,38.22,38.18,38.22,112100.0,28.4323,28.4397,28.41,28.4397,112100.0
2011-06-09 12:10:00,38.22,38.27,38.21,38.25,628000.0,28.4397,28.4769,28.4323,28.4621,628000.0
2011-06-09 12:15:00,38.25,38.27,38.23,38.25,66600.0,28.4621,28.4769,28.4472,28.4621,66600.0
2011-06-09 12:20:00,38.25,38.25,38.2,38.22,59900.0,28.4621,28.4621,28.4249,28.4397,59900.0
2011-06-09 12:25:00,38.22,38.22,38.19,38.22,33600.0,28.4397,28.4397,28.4174,28.4397,33600.0
2011-06-09 12:30:00,38.21,38.25,38.21,38.22,48400.0,28.4323,28.4621,28.4323,28.4397,48400.0
2011-06-09 12:35:00,38.23,38.23,38.19,38.19,270200.0,28.4472,28.4472,28.4174,28.4174,270200.0
2011-06-09 12:40:00,38.19,38.24,38.19,38.23,77000.0,28.4174,28.4546,28.4174,28.4472,77000.0
2011-06-09 12:45:00,38.22,38.26,38.21,38.23,28400.0,28.4397,28.4695,28.4323,28.4472,28400.0
2011-06-09 12:50:00,38.22,38.24,38.19,38.24,43500.0,28.4397,28.4546,28.4174,28.4546,43500.0
2011-06-09 12:55:00,38.23,38.24,38.2,38.23,25900.0,28.4472,28.4546,28.4249,28.4472,25900.0
2011-06-09 13:00:00,38.24,38.27,38.22,38.24,60600.0,28.4546,28.4769,28.4397,28.4546,60600.0
2011-06-09 13:05:00,38.23,38.28,38.23,38.25,34600.0,28.4472,28.4844,28.4472,28.4621,34600.0
2011-06-09 13:10:00,38.26,38.27,38.23,38.24,44500.0,28.4695,28.4769,28.4472,28.4546,44500.0
2011-06-09 13:15:00,38.25,38.26,38.23,38.24,9000.0,28.4621,28.4695,28.4472,28.4546,9000.0
2011-06-09 13:20:00,38.23,38.24,38.22,38.23,46500.0,28.4472,28.4546,28.4397,28.4472,46500.0
2011-06-09 13:25:00,38.24,38.24,38.2,38.2,54700.0,28.4546,28.4546,28.4249,28.4249,54700.0
2011-06-09 13:30:00,38.21,38.21,38.19,38.2,9500.0,28.4323,28.4323,28.4174,28.4249,9500.0
2011-06-09 13:35:00,38.2,38.22,38.17,38.18,20500.0,28.4249,28.4397,28.4025,28.41,20500.0
2011-06-09 13:40:00,38.2,38.2,38.17,38.2,61800.0,28.4249,28.4249,28.4025,28.4249,61800.0
2011-06-09 13:45:00,38.2,38.21,38.16,38.18,20200.0,28.4249,28.4323,28.3951,28.41,20200.0
2011-06-09 13:50:00,38.18,38.24,38.18,38.23,70800.0,28.41,28.4546,28.41,28.4472,70800.0
2011-06-09 13:55:00,38.23,38.23,38.19,38.19,18300.0,28.4472,28.4472,28.4174,28.4174,18300.0
2011-06-09 14:00:00,38.19,38.22,38.18,38.2,47800.0,28.4174,28.4397,28.41,28.4249,47800.0
2011-06-09 14:05:00,38.2,38.21,38.19,38.19,11100.0,28.4249,28.4323,28.4174,28.4174,11100.0
2011-06-09 14:10:00,38.19,38.24,38.19,38.22,42400.0,28.4174,28.4546,28.4174,28.4397,42400.0
2011-06-09 14:15:00,38.22,38.26,38.22,38.25,21800.0,28.4397,28.4695,28.4397,28.4621,21800.0
2011-06-09 14:20:00,38.26,38.26,38.22,38.25,123300.0,28.4695,28.4695,28.4397,28.4621,123300.0
2011-06-09 14:25:00,38.25,38.25,38.21,38.23,19700.0,28.4621,28.4621,28.4323,28.4472,19700.0
2011-06-09 14:30:00,38.23,38.23,38.17,38.17,52400.0,28.4472,28.4472,28.4025,28.4025,52400.0
2011-06-09 14:35:00,38.17,38.2,38.16,38.2,88500.0,28.4025,28.4249,28.3951,28.4249,88500.0
2011-06-09 14:40:00,38.2,38.22,38.2,38.22,16400.0,28.4249,28.4397,28.4249,28.4397,16400.0
2011-06-09 14:45:00,38.21,38.23,38.21,38.23,60600.0,28.4323,28.4472,28.4323,28.4472,60600.0
2011-06-09 14:50:00,38.22,38.26,38.22,38.26,18900.0,28.4397,28.4695,28.4397,28.4695,18900.0
2011-06-09 14:55:00,38.26,38.28,38.24,38.28,25800.0,28.4695,28.4844,28.4546,28.4844,25800.0
2011-06-09 15:00:00,38.28,38.28,38.25,38.26,84700.0,28.4844,28.4844,28.4621,28.4695,84700.0
2011-06-09 15:05:00,38.27,38.27,38.24,38.24,26500.0,28.4769,28.4769,28.4546,28.4546,26500.0
2011-06-09 15:10:00,38.25,38.27,38.24,38.25,119300.0,28.4621,28.4769,28.4546,28.4621,119300.0
2011-06-09 15:15:00,38.25,38.25,38.2,38.2,129100.0,28.4621,28.4621,28.4249,28.4249,129100.0
2011-06-09 15:20:00,38.2,38.22,38.18,38.19,146100.0,28.4249,28.4397,28.41,28.4174,146100.0
2011-06-09 15:25:00,38.2,38.2,38.17,38.18,103300.0,28.4249,28.4249,28.4025,28.41,103300.0
2011-06-09 15:30:00,38.18,38.19,38.1,38.11,374600.0,28.41,28.4174,28.3505,28.3579,374600.0
2011-06-09 15:35:00,38.11,38.15,38.1,38.12,169300.0,28.3579,28.3877,28.3505,28.3653,169300.0
2011-06-09 15:40:00,38.13,38.13,38.09,38.12,238800.0,28.3728,28.3728,28.343,28.3653,238800.0
2011-06-09 15:45:00,38.11,38.11,38.02,38.06,935800.0,28.3579,28.3579,28.2909,28.3207,935800.0
2011-06-09 15:50:00,38.05,38.06,38.03,38.06,475000.0,28.3132,28.3207,28.2984,28.3207,475000.0
2011-06-09 15:55:00,38.06,38.09,38.05,38.07,1106800.0,28.3207,28.343,28.3132,28.3281,1106800.0
2011-06-10 09:30:00,37.84,37.98,37.83,37.88,92400.0,28.157,28.2612,28.1495,28.1867,92400.0
2011-06-10 09:35:00,37.88,37.98,37.87,37.98,298100.0,28.1867,28.2612,28.1793,28.2612,298100.0
2011-06-10 09:40:00,37.98,38.05,37.95,38.01,344000.0,28.2612,28.3132,28.2388,28.2835,344000.0
2011-06-10 09:45:00,38.0,38.1,37.97,38.01,118200.0,28.276,28.3505,28.2537,28.2835,118200.0
2011-06-10 09:50:00,38.02,38.02,37.85,37.88,252600.0,28.2909,28.2909,28.1644,28.1867,252600.0
2011-06-10 09:55:00,37.89,37.89,37.78,37.83,113900.0,28.1942,28.1942,28.1123,28.1495,113900.0
2011-06-10 10:00:00,37.84,37.84,37.77,37.78,129200.0,28.157,28.157,28.1049,28.1123,129200.0
2011-06-10 10:05:00,37.79,37.79,37.65,37.67,343500.0,28.1198,28.1198,28.0156,28.0305,343500.0
2011-06-10 10:10:00,37.66,37.78,37.66,37.78,213000.0,28.023,28.1123,28.023,28.1123,213000.0
2011-06-10 10:15:00,37.77,37.86,37.74,37.86,166600.0,28.1049,28.1719,28.0826,28.1719,166600.0
2011-06-10 10:20:00,37.85,37.85,37.73,37.76,222800.0,28.1644,28.1644,28.0751,28.0975,222800.0
2011-06-10 10:25:00,37.76,37.85,37.73,37.84,253200.0,28.0975,28.1644,28.0751,28.157,253200.0
2011-06-10 10:30:00,37.84,37.85,37.74,37.79,254300.0,28.157,28.1644,28.0826,28.1198,254300.0
2011-06-10 10:35:00,37.79,37.82,37.77,37.77,145000.0,28.1198,28.1421,28.1049,28.1049,145000.0
2011-06-10 10:40:00,37.77,37.79,37.69,37.77,282800.0,28.1049,28.1198,28.0454,28.1049,282800.0
2011-06-10 10:45:00,37.76,37.84,37.72,37.84,115400.0,28.0975,28.157,28.0677,28.157,115400.0
2011-06-10 10:50:00,37.84,37.86,37.76,37.77,176500.0,28.157,28.1719,28.0975,28.1049,176500.0
2011-06-10 10:55:00,37.78,37.81,37.7,37.77,149100.0,28.1123,28.1347,28.0528,28.1049,149100.0
2011-06-10 11:00:00,37.77,37.77,37.7,37.71,196700.0,28.1049,28.1049,28.0528,28.0602,196700.0
2011-06-10 11:05:00,37.72,37.72,37.63,37.65,279800.0,28.0677,28.0677,28.0007,28.0156,279800.0
2011-06-10 11:10:00,37.65,37.7,37.64,37.65,67700.0,28.0156,28.0528,28.0082,28.0156,67700.0
2011-06-10 11:15:00,37.65,37.72,37.65,37.72,112500.0,28.0156,28.0677,28.0156,28.0677,112500.0
2011-06-10 11:20:00,37.72,37.78,37.72,37.77,105800.0,28.0677,28.1123,28.0677,28.1049,105800.0
2011-06-10 11:25:00,37.77,37.8,37.73,37.74,270500.0,28.1049,28.1272,28.0751,28.0826,270500.0
2011-06-10 11:30:00,37.74,37.74,37.72,37.74,43900.0,28.0826,28.0826,28.0677,28.0826,43900.0
2011-06-10 11:35:00,37.74,37.79,37.71,37.73,121600.0,28.0826,28.1198,28.0602,28.0751,121600.0
2011-06-10 11:40:00,37.73,37.8,37.71,37.79,82300.0,28.0751,28.1272,28.0602,28.1198,82300.0
2011-06-10 11:45:00,37.79,37.82,37.77,37.81,214000.0,28.1198,28.1421,28.1049,28.1347,214000.0
2011-06-10 11:50:00,37.82,37.85,37.78,37.85,106800.0,28.1421,28.1644,28.1123,28.1644,106800.0
2011-06-10 11:55:00,37.85,37.85,37.8,37.83,94500.0,28.1644,28.1644,28.1272,28.1495,94500.0
2011-06-10 12:00:00,37.83,37.85,37.8,37.81,33500.0,28.1495,28.1644,28.1272,28.1347,33500.0
2011-06-10 12:05:00,37.8,37.81,37.77,37.81,44900.0,28.1272,28.1347,28.1049,28.1347,44900.0
2011-06-10 12:10:00,37.81,37.81,37.72,37.72,77800.0,28.1347,28.1347,28.0677,28.0677,77800.0
2011-06-10 12:15:00,37.72,37.79,37.72,37.79,33600.0,28.0677,28.1198,28.0677,28.1198,33600.0
2011-06-10 12:20:00,37.8,37.8,37.76,37.77,20700.0,28.1272,28.1272,28.0975,28.1049,20700.0
2011-06-10 12:25:00,37.77,37.79,37.75,37.77,58600.0,28.1049,28.1198,28.09,28.1049,58600.0
2011-06-10 12:30:00,37.77,37.83,37.75,37.82,142100.0,28.1049,28.1495,28.09,28.1421,142100.0
2011-06-10 12:35:00,37.81,37.85,37.79,37.84,62000.0,28.1347,28.1644,28.1198,28.157,62000.0
2011-06-10 12:40:00,37.84,37.84,37.79,37.79,44100.0,28.157,28.157,28.1198,28.1198,44100.0
2011-06-10 12:45:00,37.79,37.8,37.78,37.79,32200.0,28.1198,28.1272,28.1123,28.1198,32200.0
2011-06-10 12:50:00,37.8,37.83,37.8,37.81,35000.0,28.1272,28.1495,28.1272,28.1347,35000.0
2011-06-10 12:55:00,37.81,37.82,37.79,37.8,10800.0,28.1347,28.1421,28.1198,28.1272,10800.0
2011-06-10 13:00:00,37.79,37.79,37.76,37.78,32800.0,28.1198,28.1198,28.0975,28.1123,32800.0
2011-06-10 13:05:00,37.78,37.8,37.77,37.78,104500.0,28.1123,28.1272,28.1049,28.1123,104500.0
2011-06-10 13:10:00,37.78,37.79,37.7,37.72,76300.0,28.1123,28.1198,28.0528,28.0677,76300.0
2011-06-10 13:15:00,37.72,37.73,37.7,37.72,30400.0,28.0677,28.0751,28.0528,28.0677,30400.0
2011-06-10 13:20:00,37.72,37.74,37.68,37.68,39700.0,28.0677,28.0826,28.0379,28.0379,39700.0
2011-06-10 13:25:00,37.69,37.69,37.66,37.68,249500.0,28.0454,28.0454,28.023,28.0379,249500.0
2011-06-10 13:30:00,37.69,37.69,37.64,37.65,68000.0,28.0454,28.0454,28.0082,28.0156,68000.0
2011-06-10 13:35:00,37.65,37.66,37.61,37.63,76800.0,28.0156,28.023,27.9858,28.0007,76800.0
2011-06-10 13:40:00,37.62,37.64,37.53,37.53,629800.0,27.9933,28.0082,27.9263,27.9263,629800.0
2011-06-10 13:45:00,37.52,37.55,37.5,37.55,146800.0,27.9189,27.9412,27.904,27.9412,146800.0
2011-06-10 13:50:00,37.56,37.56,37.52,37.56,83200.0,27.9486,27.9486,27.9189,27.9486,83200.0
2011-06-10 13:55:00,37.56,37.57,37.52,37.53,207300.0,27.9486,27.9561,27.9189,27.9263,207300.0
2011-06-10 14:00:00,37.54,37.67,37.53,37.67,84100.0,27.9338,28.0305,27.9263,28.0305,84100.0
2011-06-10 14:05:00,37.66,37.8,37.64,37.69,389500.0,28.023,28.1272,28.0082,28.0454,389500.0
2011-06-10 14:10:00,37.69,37.72,37.65,37.72,132100.0,28.0454,28.0677,28.0156,28.0677,132100.0
2011-06-10 14:15:00,37.72,37.76,37.68,37.75,293900.0,28.0677,28.0975,28.0379,28.09,293900.0
2011-06-10 14:20:00,37.75,37.76,37.67,37.69,251700.0,28.09,28.0975,28.0305,28.0454,251700.0
2011-06-10 14:25:00,37.69,37.77,37.69,37.72,184300.0,28.0454,28.1049,28.0454,28.0677,184300.0
2011-06-10 14:30:00,37.71,37.77,37.7,37.7,89500.0,28.0602,28.1049,28.0528,28.0528,89500.0
2011-06-10 14:35:00,37.7,37.73,37.67,37.67,80600.0,28.0528,28.0751,28.0305,28.0305,80600.0
2011-06-10 14:40:00,37.68,37.74,37.65,37.66,91600.0,28.0379,28.0826,28.0156,28.023,91600.0
2011-06-10 14:45:00,37.66,37.7,37.65,37.69,75300.0,28.023,28.0528,28.0156,28.0454,75300.0
2011-06-10 14:50:00,37.69,37.71,37.68,37.71,52700.0,28.0454,28.0602,28.0379,28.0602,52700.0
2011-06-10 14:55:00,37.72,37.83,37.7,37.83,373200.0,28.0677,28.1495,28.0528,28.1495,373200.0
2011-06-10 15:00:00,37.83,37.85,37.75,37.79,148000.0,28.1495,28.1644,28.09,28.1198,148000.0
2011-06-10 15:05:00,37.79,37.8,37.7,37.76,374400.0,28.1198,28.1272,28.0528,28.0975,374400.0
2011-06-10 15:10:00,37.77,37.83,37.75,37.79,241400.0,28.1049,28.1495,28.09,28.1198,241400.0
2011-06-10 15:15:00,37.78,37.85,37.77,37.81,79600.0,28.1123,28.1644,28.1049,28.1347,79600.0
2011-06-10 15:20:00,37.81,37.81,37.77,37.81,276900.0,28.1347,28.1347,28.1049,28.1347,276900.0
2011-06-10 15:25:00,37.8,37.82,37.73,37.75,287800.0,28.1272,28.1421,28.0751,28.09,287800.0
2011-06-10 15:30:00,37.75,37.79,37.72,37.75,184500.0,28.09,28.1198,28.0677,28.09,184500.0
2011-06-10 15:35:00,37.76,37.76,37.67,37.69,345300.0,28.0975,28.0975,28.0305,28.0454,345300.0
2011-06-10 15:40:00,37.69,37.71,37.63,37.65,393800.0,28.0454,28.0602,28.0007,28.0156,393800.0
2011-06-10 15:45:00,37.65,37.66,37.6,37.63,351300.0,28.0156,28.023,27.9784,28.0007,351300.0
2011-06-10 15:50:00,37.63,37.64,37.57,37.59,314500.0,28.0007,28.0082,27.9561,27.971,314500.0
2011-06-10 15:55:00,37.59,37.64,37.59,37.59,933100.0,27.971,28.0082,27.971,27.971,933100.0
2011-06-13 09:30:00,37.74,37.74,37.62,37.67,204900.0,28.0826,28.0826,27.9933,28.0305,204900.0
2011-06-13 09:35:00,37.67,37.73,37.66,37.67,286100.0,28.0305,28.0751,28.023,28.0305,286100.0
2011-06-13 09:40:00,37.66,37.86,37.65,37.82,353400.0,28.023,28.1719,28.0156,28.1421,353400.0
2011-06-13 09:45:00,37.82,37.83,37.77,37.78,425600.0,28.1421,28.1495,28.1049,28.1123,425600.0
2011-06-13 09:50:00,37.77,37.8,37.73,37.76,183000.0,28.1049,28.1272,28.0751,28.0975,183000.0
2011-06-13 09:55:00,37.75,37.83,37.75,37.81,112300.0,28.09,28.1495,28.09,28.1347,112300.0
2011-06-13 10:00:00,37.82,37.89,37.75,37.84,242700.0,28.1421,28.1942,28.09,28.157,242700.0
2011-06-13 10:05:00,37.85,37.85,37.76,37.82,197600.0,28.1644,28.1644,28.0975,28.1421,197600.0
2011-06-13 10:10:00,37.82,37.84,37.75,37.76,455000.0,28.1421,28.157,28.09,28.0975,455000.0
2011-06-13 10:15:00,37.76,37.76,37.67,37.71,159200.0,28.0975,28.0975,28.0305,28.0602,159200.0
2011-06-13 10:20:00,37.71,37.77,37.66,37.73,201300.0,28.0602,28.1049,28.023,28.0751,201300.0
2011-06-13 10:25:00,37.72,37.78,37.72,37.76,118200.0,28.0677,28.1123,28.0677,28.0975,118200.0
2011-06-13 10:30:00,37.75,37.75,37.66,37.67,89300.0,28.09,28.09,28.023,28.0305,89300.0
2011-06-13 10:35:00,37.67,37.72,37.65,37.67,195500.0,28.0305,28.0677,28.0156,28.0305,195500.0
2011-06-13 10:40:00,37.68,37.69,37.59,37.61,295100.0,28.0379,28.0454,27.971,27.9858,295100.0
2011-06-13 10:45:00,37.61,37.65,37.58,37.62,132200.0,27.9858,28.0156,27.9635,27.9933,132200.0
2011-06-13 10:50:00,37.63,37.66,37.61,37.63,42700.0,28.0007,28.023,27.9858,28.0007,42700.0
2011-06-13 10:55:00,37.63,37.65,37.56,37.6,187700.0,28.0007,28.0156,27.9486,27.9784,187700.0
2011-06-13 11:00:00,37.6,37.61,37.55,37.56,193300.0,27.9784,27.9858,27.9412,27.9486,193300.0
2011-06-13 11:05:00,37.56,37.6,37.52,37.55,370700.0,27.9486,27.9784,27.9189,27.9412,370700.0
2011-06-13 11:10:00,37.55,37.59,37.55,37.58,125100.0,27.9412,27.971,27.9412,27.9635,125100.0
2011-06-13 11:15:00,37.58,37.63,37.57,37.63,263300.0,27.9635,28.0007,27.9561,28.0007,263300.0
2011-06-13 11:20:00,37.64,37.65,37.61,37.65,107300.0,28.0082,28.0156,27.9858,28.0156,107300.0
2011-06-13 11:25:00,37.65,37.65,37.62,37.62,61900.0,28.0156,28.0156,27.9933,27.9933,61900.0
2011-06-13 11:30:00,37.61,37.63,37.58,37.6,73900.0,27.9858,28.0007,27.9635,27.9784,73900.0
2011-06-13 11:35:00,37.59,37.6,37.57,37.58,49200.0,27.971,27.9784,27.9561,27.9635,49200.0
2011-06-13 11:40:00,37.57,37.61,37.54,37.55,68000.0,27.9561,27.9858,27.9338,27.9412,68000.0
2011-06-13 11:45:00,37.54,37.56,37.47,37.48,345200.0,27.9338,27.9486,27.8817,27.8891,345200.0
2011-06-13 11:50:00,37.49,37.53,37.46,37.52,140200.0,27.8965,27.9263,27.8742,27.9189,140200.0
2011-06-13 11:55:00,37.51,37.52,37.47,37.48,61900.0,27.9114,27.9189,27.8817,27.8891,61900.0
2011-06-13 12:00:00,37.49,37.5,37.46,37.49,69900.0,27.8965,27.904,27.8742,27.8965,69900.0
2011-06-13 12:05:00,37.49,37.5,37.45,37.45,85200.0,27.8965,27.904,27.8668,27.8668,85200.0
2011-06-13 12:10:00,37.45,37.46,37.43,37.46,41500.0,27.8668,27.8742,27.8519,27.8742,41500.0
2011-06-13 12:15:00,37.45,37.46,37.37,37.38,130400.0,27.8668,27.8742,27.8073,27.8147,130400.0
2011-06-13 12:20:00,37.39,37.42,37.36,37.37,120300.0,27.8221,27.8445,27.7998,27.8073,120300.0
2011-06-13 12:25:00,37.36,37.38,37.32,37.34,73000.0,27.7998,27.8147,27.77,27.7849,73000.0
2011-06-13 12:30:00,37.34,37.4,37.34,37.39,129900.0,27.7849,27.8296,27.7849,27.8221,129900.0
2011-06-13 12:35:00,37.38,37.4,37.36,37.4,238800.0,27.8147,27.8296,27.7998,27.8296,238800.0
2011-06-13 12:40:00,37.4,37.41,37.35,37.37,42000.0,27.8296,27.837,27.7924,27.8073,42000.0
2011-06-13 12:45:00,37.37,37.37,37.32,37.33,78600.0,27.8073,27.8073,27.77,27.7775,78600.0
2011-06-13 12:50:00,37.33,37.34,37.3,37.31,73700.0,27.7775,27.7849,27.7552,27.7626,73700.0
2011-06-13 12:55:00,37.31,37.33,37.25,37.27,145700.0,27.7626,27.7775,27.718,27.7328,145700.0
2011-06-13 13:00:00,37.27,37.27,37.15,37.15,202500.0,27.7328,27.7328,27.6435,27.6435,202500.0
2011-06-13 13:05:00,37.16,37.17,37.1,37.14,275600.0,27.651,27.6584,27.6063,27.6361,275600.0
2011-06-13 13:10:00,37.14,37.16,37.12,37.16,293600.0,27.6361,27.651,27.6212,27.651,293600.0
2011-06-13 13:15:00,37.16,37.29,37.16,37.29,151200.0,27.651,27.7477,27.651,27.7477,151200.0
2011-06-13 13:20:00,37.29,37.3,37.24,37.27,33800.0,27.7477,27.7552,27.7105,27.7328,33800.0
2011-06-13 13:25:00,37.28,37.31,37.27,37.31,27400.0,27.7403,27.7626,27.7328,27.7626,27400.0
2011-06-13 13:30:00,37.3,37.34,37.29,37.3,120200.0,27.7552,27.7849,27.7477,27.7552,120200.0
2011-06-13 13:35:00,37.3,37.35,37.27,37.35,61900.0,27.7552,27.7924,27.7328,27.7924,61900.0
2011-06-13 13:40:00,37.35,37.37,37.34,37.36,42100.0,27.7924,27.8073,27.7849,27.7998,42100.0
2011-06-13 13:45:00,37.36,37.39,37.34,37.35,75100.0,27.7998,27.8221,27.7849,27.7924,75100.0
2011-06-13 13:50:00,37.34,37.44,37.34,37.43,81300.0,27.7849,27.8593,27.7849,27.8519,81300.0
2011-06-13 13:55:00,37.44,37.55,37.41,37.54,444200.0,27.8593,27.9412,27.837,27.9338,444200.0
2011-06-13 14:00:00,37.54,37.55,37.5,37.55,89500.0,27.9338,27.9412,27.904,27.9412,89500.0
2011-06-13 14:05:00,37.55,37.65,37.54,37.6,411500.0,27.9412,28.0156,27.9338,27.9784,411500.0
2011-06-13 14:10:00,37.59,37.61,37.53,37.54,52300.0,27.971,27.9858,27.9263,27.9338,52300.0
2011-06-13 14:15:00,37.53,37.59,37.53,37.56,70200.0,27.9263,27.971,27.9263,27.9486,70200.0
2011-06-13 14:20:00,37.56,37.56,37.51,37.56,152200.0,27.9486,27.9486,27.9114,27.9486,152200.0
2011-06-13 14:25:00,37.56,37.56,37.52,37.52,52100.0,27.9486,27.9486,27.9189,27.9189,52100.0
2011-06-13 14:30:00,37.51,37.52,37.44,37.46,72200.0,27.9114,27.9189,27.8593,27.8742,72200.0
2011-06-13 14:35:00,37.46,37.48,37.41,37.44,105600.0,27.8742,27.8891,27.837,27.8593,105600.0
2011-06-13 14:40:00,37.44,37.54,37.44,37.52,46800.0,27.8593,27.9338,27.8593,27.9189,46800.0
2011-06-13 14:45:00,37.52,37.6,37.52,37.6,61400.0,27.9189,27.9784,27.9189,27.9784,61400.0
2011-06-13 14:50:00,37.59,37.61,37.54,37.54,140400.0,27.971,27.9858,27.9338,27.9338,140400.0
2011-06-13 14:55:00,37.55,37.55,37.49,37.49,34300.0,27.9412,27.9412,27.8965,27.8965,34300.0
2011-06-13 15:00:00,37.5,37.5,37.46,37.5,178100.0,27.904,27.904,27.8742,27.904,178100.0
2011-06-13 15:05:00,37.51,37.57,37.47,37.49,41400.0,27.9114,27.9561,27.8817,27.8965,41400.0
2011-06-13 15:10:00,37.49,37.5,37.43,37.46,68300.0,27.8965,27.904,27.8519,27.8742,68300.0
2011-06-13 15:15:00,37.45,37.48,37.39,37.45,223400.0,27.8668,27.8891,27.8221,27.8668,223400.0
2011-06-13 15:20:00,37.46,37.48,37.45,37.45,43300.0,27.8742,27.8891,27.8668,27.8668,43300.0
2011-06-13 15:25:00,37.44,37.5,37.44,37.47,44100.0,27.8593,27.904,27.8593,27.8817,44100.0
2011-06-13 15:30:00,37.46,37.46,37.4,37.41,148100.0,27.8742,27.8742,27.8296,27.837,148100.0
2011-06-13 15:35:00,37.41,37.43,37.36,37.36,124300.0,27.837,27.8519,27.7998,27.7998,124300.0
2011-06-13 15:40:00,37.37,37.41,37.33,37.38,303400.0,27.8073,27.837,27.7775,27.8147,303400.0
2011-06-13 15:45:00,37.38,37.42,37.33,37.39,310200.0,27.8147,27.8445,27.7775,27.8221,310200.0
2011-06-13 15:50:00,37.4,37.44,37.37,37.44,261600.0,27.8296,27.8593,27.8073,27.8593,261600.0
2011-06-13 15:55:00,37.44,37.45,37.37,37.39,629200.0,27.8593,27.8668,27.8073,27.8221,629200.0
2011-06-14 09:30:00,37.87,37.96,37.8,37.91,675500.0,28.1793,28.2463,28.1272,28.2091,675500.0
2011-06-14 09:35:00,37.91,37.94,37.76,37.77,213600.0,28.2091,28.2314,28.0975,28.1049,213600.0
2011-06-14 09:40:00,37.77,37.84,37.71,37.84,160200.0,28.1049,28.157,28.0602,28.157,160200.0
2011-06-14 09:45:00,37.84,37.9,37.84,37.86,338800.0,28.157,28.2016,28.157,28.1719,338800.0
2011-06-14 09:50:00,37.86,37.87,37.82,37.85,164700.0,28.1719,28.1793,28.1421,28.1644,164700.0
2011-06-14 09:55:00,37.86,37.93,37.85,37.9,322100.0,28.1719,28.224,28.1644,28.2016,322100.0
2011-06-14 10:00:00,37.9,37.93,37.89,37.92,139500.0,28.2016,28.224,28.1942,28.2165,139500.0
2011-06-14 10:05:00,37.92,37.99,37.92,37.95,530500.0,28.2165,28.2686,28.2165,28.2388,530500.0
2011-06-14 10:10:00,37.95,37.98,37.89,37.89,255800.0,28.2388,28.2612,28.1942,28.1942,255800.0
2011-06-14 10:15:00,37.89,37.9,37.84,37.86,329200.0,28.1942,28.2016,28.157,28.1719,329200.0
2011-06-14 10:20:00,37.86,37.91,37.85,37.88,157100.0,28.1719,28.2091,28.1644,28.1867,157100.0
2011-06-14 10:25:00,37.89,37.97,37.87,37.97,165000.0,28.1942,28.2537,28.1793,28.2537,165000.0
2011-06-14 10:30:00,37.97,38.04,37.97,38.03,89400.0,28.2537,28.3058,28.2537,28.2984,89400.0
2011-06-14 10:35:00,38.03,38.04,37.98,37.99,148000.0,28.2984,28.3058,28.2612,28.2686,148000.0
2011-06-14 10:40:00,37.99,38.0,37.94,37.94,63700.0,28.2686,28.276,28.2314,28.2314,63700.0
2011-06-14 10:45:00,37.95,37.96,37.92,37.94,111800.0,28.2388,28.2463,28.2165,28.2314,111800.0
2011-06-14 10:50:00,37.93,37.94,37.87,37.89,99700.0,28.224,28.2314,28.1793,28.1942,99700.0
2011-06-14 10:55:00,37.89,37.91,37.87,37.87,57500.0,28.1942,28.2091,28.1793,28.1793,57500.0
2011-06-14 11:00:00,37.87,37.88,37.83,37.86,265500.0,28.1793,28.1867,28.1495,28.1719,265500.0
2011-06-14 11:05:00,37.86,37.91,37.83,37.89,122200.0,28.1719,28.2091,28.1495,28.1942,122200.0
2011-06-14 11:10:00,37.88,37.91,37.87,37.9,35100.0,28.1867,28.2091,28.1793,28.2016,35100.0
2011-06-14 11:15:00,37.89,37.92,37.88,37.89,281000.0,28.1942,28.2165,28.1867,28.1942,281000.0
2011-06-14 11:20:00,37.89,37.93,37.87,37.89,81300.0,28.1942,28.224,28.1793,28.1942,81300.0
2011-06-14 11:25:00,37.9,37.94,37.9,37.92,178400.0,28.2016,28.2314,28.2016,28.2165,178400.0
2011-06-14 11:30:00,37.92,37.98,37.9,37.93,172000.0,28.2165,28.2612,28.2016,28.224,172000.0
2011-06-14 11:35:00,37.93,37.95,37.88,37.9,129000.0,28.224,28.2388,28.1867,28.2016,129000.0
2011-06-14 11:40:00,37.9,37.94,37.9,37.92,12900.0,28.2016,28.2314,28.2016,28.2165,12900.0
2011-06-14 11:45:00,37.92,37.98,37.92,37.93,34100.0,28.2165,28.2612,28.2165,28.224,34100.0
2011-06-14 11:50:00,37.93,37.98,37.93,37.97,55100.0,28.224,28.2612,28.224,28.2537,55100.0
2011-06-14 11:55:00,37.97,38.02,37.97,38.0,21100.0,28.2537,28.2909,28.2537,28.276,21100.0
2011-06-14 12:00:00,38.0,38.03,37.98,38.02,53400.0,28.276,28.2984,28.2612,28.2909,53400.0
2011-06-14 12:05:00,38.02,38.05,38.02,38.04,282900.0,28.2909,28.3132,28.2909,28.3058,282900.0
2011-06-14 12:10:00,38.03,38.04,38.0,38.02,135300.0,28.2984,28.3058,28.276,28.2909,135300.0
2011-06-14 12:15:00,38.02,38.05,38.01,38.02,89200.0,28.2909,28.3132,28.2835,28.2909,89200.0
2011-06-14 12:20:00,38.02,38.03,38.0,38.01,43200.0,28.2909,28.2984,28.276,28.2835,43200.0
2011-06-14 12:25:00,38.02,38.07,38.01,38.07,239200.0,28.2909,28.3281,28.2835,28.3281,239200.0
2011-06-14 12:30:00,38.07,38.08,38.04,38.06,40300.0,28.3281,28.3356,28.3058,28.3207,40300.0
2011-06-14 12:35:00,38.06,38.08,38.04,38.05,40800.0,28.3207,28.3356,28.3058,28.3132,40800.0
2011-06-14 12:40:00,38.05,38.1,38.05,38.1,36400.0,28.3132,28.3505,28.3132,28.3505,36400.0
2011-06-14 12:45:00,38.09,38.12,38.09,38.1,30600.0,28.343,28.3653,28.343,28.3505,30600.0
2011-06-14 12:50:00,38.1,38.12,38.08,38.1,63700.0,28.3505,28.3653,28.3356,28.3505,63700.0
2011-06-14 12:55:00,38.1,38.15,38.09,38.11,47500.0,28.3505,28.3877,28.343,28.3579,47500.0
2011-06-14 13:00:00,38.1,38.13,38.1,38.1,128500.0,28.3505,28.3728,28.3505,28.3505,128500.0
2011-06-14 13:05:00,38.09,38.12,38.09,38.12,95500.0,28.343,28.3653,28.343,28.3653,95500.0
2011-06-14 13:10:00,38.11,38.13,38.11,38.13,74300.0,28.3579,28.3728,28.3579,28.3728,74300.0
2011-06-14 13:15:00,38.13,38.14,38.12,38.13,19600.0,28.3728,28.3802,28.3653,28.3728,19600.0
2011-06-14 13:20:00,38.12,38.15,38.11,38.15,49100.0,28.3653,28.3877,28.3579,28.3877,49100.0
2011-06-14 13:25:00,38.15,38.17,38.14,38.16,120000.0,28.3877,28.4025,28.3802,28.3951,120000.0
2011-06-14 13:30:00,38.16,38.22,38.14,38.2,469400.0,28.3951,28.4397,28.3802,28.4249,469400.0
2011-06-14 13:35:00,38.19,38.21,38.18,38.21,137800.0,28.4174,28.4323,28.41,28.4323,137800.0
2011-06-14 13:40:00,38.2,38.2,38.15,38.16,170000.0,28.4249,28.4249,28.3877,28.3951,170000.0
2011-06-14 13:45:00,38.17,38.17,38.08,38.09,281200.0,28.4025,28.4025,28.3356,28.343,281200.0
2011-06-14 13:50:00,38.1,38.11,38.07,38.07,83100.0,28.3505,28.3579,28.3281,28.3281,83100.0
2011-06-14 13:55:00,38.07,38.1,38.06,38.08,113100.0,28.3281,28.3505,28.3207,28.3356,113100.0
2011-06-14 14:00:00,38.08,38.09,38.03,38.06,41400.0,28.3356,28.343,28.2984,28.3207,41400.0
2011-06-14 14:05:00,38.06,38.06,38.03,38.04,25800.0,28.3207,28.3207,28.2984,28.3058,25800.0
2011-06-14 14:10:00,38.05,38.06,38.02,38.03,33300.0,28.3132,28.3207,28.2909,28.2984,33300.0
2011-06-14 14:15:00,38.02,38.04,38.02,38.03,25600.0,28.2909,28.3058,28.2909,28.2984,25600.0
2011-06-14 14:20:00,38.03,38.05,38.01,38.04,93900.0,28.2984,28.3132,28.2835,28.3058,93900.0
2011-06-14 14:25:00,38.05,38.09,38.04,38.07,268000.0,28.3132,28.343,28.3058,28.3281,268000.0
2011-06-14 14:30:00,38.07,38.08,38.05,38.08,32900.0,28.3281,28.3356,28.3132,28.3356,32900.0
2011-06-14 14:35:00,38.07,38.09,38.04,38.08,140500.0,28.3281,28.343,28.3058,28.3356,140500.0
2011-06-14 14:40:00,38.07,38.1,38.06,38.08,143500.0,28.3281,28.3505,28.3207,28.3356,143500.0
2011-06-14 14:45:00,38.08,38.14,38.08,38.14,48700.0,28.3356,28.3802,28.3356,28.3802,48700.0
2011-06-14 14:50:00,38.15,38.16,38.13,38.15,232600.0,28.3877,28.3951,28.3728,28.3877,232600.0
2011-06-14 14:55:00,38.14,38.17,38.12,38.15,219000.0,28.3802,28.4025,28.3653,28.3877,219000.0
2011-06-14 15:00:00,38.16,38.24,38.16,38.24,274900.0,28.3951,28.4546,28.3951,28.4546,274900.0
2011-06-14 15:05:00,38.23,38.26,38.22,38.25,757000.0,28.4472,28.4695,28.4397,28.4621,757000.0
2011-06-14 15:10:00,38.25,38.25,38.21,38.23,193500.0,28.4621,28.4621,28.4323,28.4472,193500.0
2011-06-14 15:15:00,38.23,38.25,38.21,38.23,120500.0,28.4472,28.4621,28.4323,28.4472,120500.0
2011-06-14 15:20:00,38.23,38.23,38.16,38.17,549100.0,28.4472,28.4472,28.3951,28.4025,549100.0
2011-06-14 15:25:00,38.18,38.21,38.16,38.2,309900.0,28.41,28.4323,28.3951,28.4249,309900.0
2011-06-14 15:30:00,38.2,38.22,38.13,38.14,230100.0,28.4249,28.4397,28.3728,28.3802,230100.0
2011-06-14 15:35:00,38.14,38.14,38.05,38.1,1154700.0,28.3802,28.3802,28.3132,28.3505,1154700.0
2011-06-14 15:40:00,38.11,38.17,38.1,38.14,843200.0,28.3579,28.4025,28.3505,28.3802,843200.0
2011-06-14 15:45:00,38.14,38.14,38.1,38.11,436400.0,28.3802,28.3802,28.3505,28.3579,436400.0
2011-06-14 15:50:00,38.11,38.12,38.05,38.06,434600.0,28.3579,28.3653,28.3132,28.3207,434600.0
2011-06-14 15:55:00,38.06,38.11,38.04,38.09,1749800.0,28.3207,28.3579,28.3058,28.343,1749800.0
2011-06-15 09:30:00,37.7,37.73,37.58,37.68,338800.0,28.0528,28.0751,27.9635,28.0379,338800.0
2011-06-15 09:35:00,37.68,37.76,37.67,37.72,264900.0,28.0379,28.0975,28.0305,28.0677,264900.0
2011-06-15 09:40:00,37.72,37.83,37.62,37.83,857900.0,28.0677,28.1495,27.9933,28.1495,857900.0
2011-06-15 09:45:00,37.82,37.87,37.74,37.76,287600.0,28.1421,28.1793,28.0826,28.0975,287600.0
2011-06-15 09:50:00,37.76,37.9,37.76,37.89,376600.0,28.0975,28.2016,28.0975,28.1942,376600.0
2011-06-15 09:55:00,37.89,37.92,37.82,37.82,65100.0,28.1942,28.2165,28.1421,28.1421,65100.0
2011-06-15 10:00:00,37.83,37.83,37.74,37.78,404100.0,28.1495,28.1495,28.0826,28.1123,404100.0
2011-06-15 10:05:00,37.78,37.82,37.72,37.76,78300.0,28.1123,28.1421,28.0677,28.0975,78300.0
2011-06-15 10:10:00,37.76,37.78,37.73,37.76,63900.0,28.0975,28.1123,28.0751,28.0975,63900.0
2011-06-15 10:15:00,37.76,37.78,37.71,37.71,192100.0,28.0975,28.1123,28.0602,28.0602,192100.0
2011-06-15 10:20:00,37.7,37.7,37.66,37.69,51100.0,28.0528,28.0528,28.023,28.0454,51100.0
2011-06-15 10:25:00,37.69,37.69,37.63,37.63,34600.0,28.0454,28.0454,28.0007,28.0007,34600.0
2011-06-15 10:30:00,37.63,37.71,37.61,37.64,166000.0,28.0007,28.0602,27.9858,28.0082,166000.0
2011-06-15 10:35:00,37.64,37.64,37.57,37.63,75000.0,28.0082,28.0082,27.9561,28.0007,75000.0
2011-06-15 10:40:00,37.64,37.68,37.62,37.68,109600.0,28.0082,28.0379,27.9933,28.0379,109600.0
2011-06-15 10:45:00,37.7,37.77,37.7,37.77,36900.0,28.0528,28.1049,28.0528,28.1049,36900.0
2011-06-15 10:50:00,37.76,37.79,37.71,37.71,121700.0,28.0975,28.1198,28.0602,28.0602,121700.0
2011-06-15 10:55:00,37.72,37.76,37.72,37.73,34200.0,28.0677,28.0975,28.0677,28.0751,34200.0
2011-06-15 11:00:00,37.73,37.76,37.7,37.71,118900.0,28.0751,28.0975,28.0528,28.0602,118900.0
2011-06-15 11:05:00,37.69,37.72,37.67,37.71,53400.0,28.0454,28.0677,28.0305,28.0602,53400.0
2011-06-15 11:10:00,37.7,37.7,37.65,37.66,301000.0,28.0528,28.0528,28.0156,28.023,301000.0
2011-06-15 11:15:00,37.65,37.69,37.64,37.68,36300.0,28.0156,28.0454,28.0082,28.0379,36300.0
2011-06-15 11:20:00,37.68,37.69,37.65,37.67,50500.0,28.0379,28.0454,28.0156,28.0305,50500.0
2011-06-15 11:25:00,37.67,37.67,37.61,37.63,35200.0,28.0305,28.0305,27.9858,28.0007,35200.0
2011-06-15 11:30:00,37.63,37.64,37.54,37.55,332900.0,28.0007,28.0082,27.9338,27.9412,332900.0
2011-06-15 11:35:00,37.55,37.56,37.37,37.38,1145900.0,27.9412,27.9486,27.8073,27.8147,1145900.0
2011-06-15 11:40:00,37.38,37.41,37.37,37.37,420600.0,27.8147,27.837,27.8073,27.8073,420600.0
2011-06-15 11:45:00,37.37,37.37,37.3,37.3,186700.0,27.8073,27.8073,27.7552,27.7552,186700.0
2011-06-15 11:50:00,37.3,37.34,37.2,37.34,521400.0,27.7552,27.7849,27.6808,27.7849,521400.0
2011-06-15 11:55:00,37.33,37.36,37.3,37.33,295700.0,27.7775,27.7998,27.7552,27.7775,295700.0
2011-06-15 12:00:00,37.33,37.35,37.31,37.35,190000.0,27.7775,27.7924,27.7626,27.7924,190000.0
2011-06-15 12:05:00,37.35,37.38,37.32,37.33,235400.0,27.7924,27.8147,27.77,27.7775,235400.0
2011-06-15 12:10:00,37.34,37.35,37.31,37.33,61500.0,27.7849,27.7924,27.7626,27.7775,61500.0
2011-06-15 12:15:00,37.33,37.33,37.19,37.21,347600.0,27.7775,27.7775,27.6733,27.6882,347600.0
2011-06-15 12:20:00,37.2,37.25,37.13,37.14,216600.0,27.6808,27.718,27.6287,27.6361,216600.0
2011-06-15 12:25:00,37.13,37.23,37.05,37.23,185500.0,27.6287,27.7031,27.5691,27.7031,185500.0
2011-06-15 12:30:00,37.23,37.28,37.22,37.27,176600.0,27.7031,27.7403,27.6956,27.7328,176600.0
2011-06-15 12:35:00,37.27,37.28,37.22,37.25,508500.0,27.7328,27.7403,27.6956,27.718,508500.0
2011-06-15 12:40:00,37.26,37.32,37.25,37.3,507600.0,27.7254,27.77,27.718,27.7552,507600.0
2011-06-15 12:45:00,37.3,37.32,37.28,37.3,47200.0,27.7552,27.77,27.7403,27.7552,47200.0
2011-06-15 12:50:00,37.3,37.34,37.29,37.3,230900.0,27.7552,27.7849,27.7477,27.7552,230900.0
2011-06-15 12:55:00,37.28,37.28,37.2,37.23,434200.0,27.7403,27.7403,27.6808,27.7031,434200.0
2011-06-15 13:00:00,37.24,37.27,37.2,37.21,64000.0,27.7105,27.7328,27.6808,27.6882,64000.0
2011-06-15 13:05:00,37.21,37.23,37.18,37.19,295300.0,27.6882,27.7031,27.6659,27.6733,295300.0
2011-06-15 13:10:00,37.19,37.24,37.17,37.24,226800.0,27.6733,27.7105,27.6584,27.7105,226800.0
2011-06-15 13:15:00,37.24,37.24,37.18,37.19,135100.0,27.7105,27.7105,27.6659,27.6733,135100.0
2011-06-15 13:20:00,37.18,37.2,37.14,37.2,78900.0,27.6659,27.6808,27.6361,27.6808,78900.0
2011-06-15 13:25:00,37.19,37.21,37.16,37.19,109700.0,27.6733,27.6882,27.651,27.6733,109700.0
2011-06-15 13:30:00,37.18,37.2,37.14,37.14,93000.0,27.6659,27.6808,27.6361,27.6361,93000.0
2011-06-15 13:35:00,37.15,37.15,37.09,37.12,368200.0,27.6435,27.6435,27.5989,27.6212,368200.0
2011-06-15 13:40:00,37.13,37.2,37.13,37.17,96000.0,27.6287,27.6808,27.6287,27.6584,96000.0
2011-06-15 13:45:00,37.17,37.19,37.11,37.19,118300.0,27.6584,27.6733,27.6138,27.6733,118300.0
2011-06-15 13:50:00,37.19,37.19,37.15,37.15,103700.0,27.6733,27.6733,27.6435,27.6435,103700.0
2011-06-15 13:55:00,37.15,37.26,37.15,37.24,471300.0,27.6435,27.7254,27.6435,27.7105,471300.0
2011-06-15 14:00:00,37.24,37.33,37.23,37.33,569600.0,27.7105,27.7775,27.7031,27.7775,569600.0
2011-06-15 14:05:00,37.32,37.44,37.31,37.37,762200.0,27.77,27.8593,27.7626,27.8073,762200.0
2011-06-15 14:10:00,37.37,37.38,37.32,37.35,312500.0,27.8073,27.8147,27.77,27.7924,312500.0
2011-06-15 14:15:00,37.36,37.37,37.28,37.29,88200.0,27.7998,27.8073,27.7403,27.7477,88200.0
2011-06-15 14:20:00,37.29,37.29,37.21,37.21,368000.0,27.7477,27.7477,27.6882,27.6882,368000.0
2011-06-15 14:25:00,37.21,37.21,37.15,37.15,367600.0,27.6882,27.6882,27.6435,27.6435,367600.0
2011-06-15 14:30:00,37.15,37.3,37.14,37.29,771400.0,27.6435,27.7552,27.6361,27.7477,771400.0
2011-06-15 14:35:00,37.28,37.31,37.27,37.29,57400.0,27.7403,27.7626,27.7328,27.7477,57400.0
2011-06-15 14:40:00,37.29,37.29,37.23,37.25,97300.0,27.7477,27.7477,27.7031,27.718,97300.0
2011-06-15 14:45:00,37.25,37.34,37.15,37.28,162100.0,27.718,27.7849,27.6435,27.7403,162100.0
2011-06-15 14:50:00,37.27,37.31,37.21,37.24,153700.0,27.7328,27.7626,27.6882,27.7105,153700.0
2011-06-15 14:55:00,37.23,37.26,37.21,37.22,57600.0,27.7031,27.7254,27.6882,27.6956,57600.0
2011-06-15 15:00:00,37.22,37.24,37.16,37.19,386800.0,27.6956,27.7105,27.651,27.6733,386800.0
2011-06-15 15:05:00,37.18,37.2,37.13,37.16,223100.0,27.6659,27.6808,27.6287,27.651,223100.0
2011-06-15 15:10:00,37.15,37.18,37.12,37.18,242900.0,27.6435,27.6659,27.6212,27.6659,242900.0
2011-06-15 15:15:00,37.17,37.18,37.13,37.17,291200.0,27.6584,27.6659,27.6287,27.6584,291200.0
2011-06-15 15:20:00,37.17,37.23,37.12,37.22,427900.0,27.6584,27.7031,27.6212,27.6956,427900.0
2011-06-15 15:25:00,37.22,37.29,37.2,37.23,245200.0,27.6956,27.7477,27.6808,27.7031,245200.0
2011-06-15 15:30:00,37.24,37.25,37.2,37.21,274300.0,27.7105,27.718,27.6808,27.6882,274300.0
2011-06-15 15:35:00,37.21,37.24,37.17,37.19,408900.0,27.6882,27.7105,27.6584,27.6733,408900.0
2011-06-15 15:40:00,37.19,37.23,37.17,37.22,398400.0,27.6733,27.7031,27.6584,27.6956,398400.0
2011-06-15 15:45:00,37.23,37.29,37.22,37.23,439700.0,27.7031,27.7477,27.6956,27.7031,439700.0
2011-06-15 15:50:00,37.22,37.28,37.2,37.27,466200.0,27.6956,27.7403,27.6808,27.7328,466200.0
2011-06-15 15:55:00,37.28,37.29,37.2,37.22,1216700.0,27.7403,27.7477,27.6808,27.6956,1216700.0
2011-06-16 09:30:00,37.18,37.22,37.13,37.16,244200.0,27.6659,27.6956,27.6287,27.651,244200.0
2011-06-16 09:35:00,37.17,37.34,37.17,37.31,285900.0,27.6584,27.7849,27.6584,27.7626,285900.0
2011-06-16 09:40:00,37.31,37.31,37.19,37.21,172900.0,27.7626,27.7626,27.6733,27.6882,172900.0
2011-06-16 09:45:00,37.21,37.23,37.14,37.16,274100.0,27.6882,27.7031,27.6361,27.651,274100.0
2011-06-16 09:50:00,37.15,37.22,37.15,37.18,161300.0,27.6435,27.6956,27.6435,27.6659,161300.0
2011-06-16 09:55:00,37.18,37.18,37.0,37.01,401500.0,27.6659,27.6659,27.5319,27.5394,401500.0
2011-06-16 10:00:00,37.02,37.02,36.81,36.97,1315500.0,27.5468,27.5468,27.3906,27.5096,1315500.0
2011-06-16 10:05:00,36.97,37.12,36.97,37.06,482700.0,27.5096,27.6212,27.5096,27.5766,482700.0
2011-06-16 10:10:00,37.05,37.28,37.01,37.24,388200.0,27.5691,27.7403,27.5394,27.7105,388200.0
2011-06-16 10:15:00,37.25,37.27,37.11,37.16,305000.0,27.718,27.7328,27.6138,27.651,305000.0
2011-06-16 10:20:00,37.17,37.22,37.12,37.19,635000.0,27.6584,27.6956,27.6212,27.6733,635000.0
2011-06-16 10:25:00,37.19,37.19,37.07,37.09,188700.0,27.6733,27.6733,27.584,27.5989,188700.0
2011-06-16 10:30:00,37.1,37.14,37.06,37.08,365100.0,27.6063,27.6361,27.5766,27.5915,365100.0
2011-06-16 10:35:00,37.07,37.22,37.05,37.22,319200.0,27.584,27.6956,27.5691,27.6956,319200.0
2011-06-16 10:40:00,37.22,37.28,37.2,37.27,298500.0,27.6956,27.7403,27.6808,27.7328,298500.0
2011-06-16 10:45:00,37.27,37.28,37.21,37.28,102400.0,27.7328,27.7403,27.6882,27.7403,102400.0
2011-06-16 10:50:00,37.28,37.35,37.27,37.28,107400.0,27.7403,27.7924,27.7328,27.7403,107400.0
2011-06-16 10:55:00,37.28,37.29,37.22,37.22,42600.0,27.7403,27.7477,27.6956,27.6956,42600.0
2011-06-16 11:00:00,37.23,37.23,37.14,37.16,182800.0,27.7031,27.7031,27.6361,27.651,182800.0
2011-06-16 11:05:00,37.15,37.17,37.1,37.17,85700.0,27.6435,27.6584,27.6063,27.6584,85700.0
2011-06-16 11:10:00,37.16,37.18,37.11,37.14,127200.0,27.651,27.6659,27.6138,27.6361,127200.0
2011-06-16 11:15:00,37.14,37.27,37.12,37.27,373400.0,27.6361,27.7328,27.6212,27.7328,373400.0
2011-06-16 11:20:00,37.28,37.33,37.17,37.19,773700.0,27.7403,27.7775,27.6584,27.6733,773700.0
2011-06-16 11:25:00,37.19,37.25,37.18,37.23,106500.0,27.6733,27.718,27.6659,27.7031,106500.0
2011-06-16 11:30:00,37.23,37.26,37.18,37.18,168500.0,27.7031,27.7254,27.6659,27.6659,168500.0
2011-06-16 11:35:00,37.19,37.21,37.18,37.19,50900.0,27.6733,27.6882,27.6659,27.6733,50900.0
2011-06-16 11:40:00,37.18,37.19,37.11,37.12,334000.0,27.6659,27.6733,27.6138,27.6212,334000.0
2011-06-16 11:45:00,37.12,37.17,37.11,37.11,309300.0,27.6212,27.6584,27.6138,27.6138,309300.0
2011-06-16 11:50:00,37.11,37.13,37.08,37.1,318000.0,27.6138,27.6287,27.5915,27.6063,318000.0
2011-06-16 11:55:00,37.1,37.12,37.08,37.11,116100.0,27.6063,27.6212,27.5915,27.6138,116100.0
2011-06-16 12:00:00,37.11,37.23,37.11,37.23,186500.0,27.6138,27.7031,27.6138,27.7031,186500.0
2011-06-16 12:05:00,37.23,37.23,37.18,37.18,303900.0,27.7031,27.7031,27.6659,27.6659,303900.0
2011-06-16 12:10:00,37.18,37.2,37.15,37.19,254800.0,27.6659,27.6808,27.6435,27.6733,254800.0
2011-06-16 12:15:00,37.18,37.19,37.14,37.16,42000.0,27.6659,27.6733,27.6361,27.651,42000.0
2011-06-16 12:20:00,37.16,37.2,37.16,37.18,224200.0,27.651,27.6808,27.651,27.6659,224200.0
2011-06-16 12:25:00,37.18,37.26,37.18,37.25,51900.0,27.6659,27.7254,27.6659,27.718,51900.0
2011-06-16 12:30:00,37.25,37.26,37.22,37.23,36700.0,27.718,27.7254,27.6956,27.7031,36700.0
2011-06-16 12:35:00,37.22,37.25,37.2,37.21,20200.0,27.6956,27.718,27.6808,27.6882,20200.0
2011-06-16 12:40:00,37.22,37.22,37.18,37.19,19100.0,27.6956,27.6956,27.6659,27.6733,19100.0
2011-06-16 12:45:00,37.19,37.19,37.16,37.19,42700.0,27.6733,27.6733,27.651,27.6733,42700.0
2011-06-16 12:50:00,37.19,37.22,37.18,37.2,13200.0,27.6733,27.6956,27.6659,27.6808,13200.0
2011-06-16 12:55:00,37.2,37.2,37.12,37.12,47400.0,27.6808,27.6808,27.6212,27.6212,47400.0
2011-06-16 13:00:00,37.12,37.13,37.08,37.1,392100.0,27.6212,27.6287,27.5915,27.6063,392100.0
2011-06-16 13:05:00,37.09,37.11,37.08,37.09,25300.0,27.5989,27.6138,27.5915,27.5989,25300.0
2011-06-16 13:10:00,37.09,37.12,37.08,37.1,55900.0,27.5989,27.6212,27.5915,27.6063,55900.0
2011-06-16 13:15:00,37.1,37.15,37.09,37.14,40100.0,27.6063,27.6435,27.5989,27.6361,40100.0
2011-06-16 13:20:00,37.14,37.14,37.07,37.11,45900.0,27.6361,27.6361,27.584,27.6138,45900.0
2011-06-16 13:25:00,37.11,37.11,37.05,37.06,37500.0,27.6138,27.6138,27.5691,27.5766,37500.0
2011-06-16 13:30:00,37.06,37.08,37.01,37.02,59700.0,27.5766,27.5915,27.5394,27.5468,59700.0
2011-06-16 13:35:00,37.02,37.04,36.95,36.96,95500.0,27.5468,27.5617,27.4947,27.5022,95500.0
2011-06-16 13:40:00,36.95,36.96,36.86,36.86,636700.0,27.4947,27.5022,27.4278,27.4278,636700.0
2011-06-16 13:45:00,36.86,36.87,36.8,36.85,131600.0,27.4278,27.4352,27.3831,27.4203,131600.0
2011-06-16 13:50:00,36.85,36.87,36.8,36.8,379000.0,27.4203,27.4352,27.3831,27.3831,379000.0
2011-06-16 13:55:00,36.8,36.82,36.73,36.73,134200.0,27.3831,27.398,27.331,27.331,134200.0
2011-06-16 14:00:00,36.74,36.76,36.7,36.76,532200.0,27.3385,27.3533,27.3087,27.3533,532200.0
2011-06-16 14:05:00,36.76,36.77,36.71,36.75,140900.0,27.3533,27.3608,27.3161,27.3459,140900.0
2011-06-16 14:10:00,36.74,36.75,36.66,36.67,420600.0,27.3385,27.3459,27.2789,27.2864,420600.0
2011-06-16 14:15:00,36.66,36.69,36.63,36.66,201500.0,27.2789,27.3013,27.2566,27.2789,201500.0
2011-06-16 14:20:00,36.66,36.7,36.64,36.65,522200.0,27.2789,27.3087,27.2641,27.2715,522200.0
2011-06-16 14:25:00,36.64,36.75,36.64,36.71,466200.0,27.2641,27.3459,27.2641,27.3161,466200.0
2011-06-16 14:30:00,36.71,36.72,36.62,36.62,241400.0,27.3161,27.3236,27.2492,27.2492,241400.0
2011-06-16 14:35:00,36.62,36.62,36.47,36.51,950100.0,27.2492,27.2492,27.1376,27.1673,950100.0
2011-06-16 14:40:00,36.5,36.58,36.5,36.53,550100.0,27.1599,27.2194,27.1599,27.1822,550100.0
2011-06-16 14:45:00,36.52,36.52,36.38,36.39,558100.0,27.1748,27.1748,27.0706,27.078,558100.0
2011-06-16 14:50:00,36.39,36.5,36.37,36.48,704000.0,27.078,27.1599,27.0631,27.145,704000.0
2011-06-16 14:55:00,36.49,36.63,36.49,36.62,455400.0,27.1524,27.2566,27.1524,27.2492,455400.0
2011-06-16 15:00:00,36.62,36.63,36.59,36.61,268800.0,27.2492,27.2566,27.2269,27.2417,268800.0
2011-06-16 15:05:00,36.62,36.69,36.61,36.69,226700.0,27.2492,27.3013,27.2417,27.3013,226700.0
2011-06-16 15:10:00,36.69,36.75,36.69,36.74,692600.0,27.3013,27.3459,27.3013,27.3385,692600.0
2011-06-16 15:15:00,36.74,36.74,36.67,36.7,324900.0,27.3385,27.3385,27.2864,27.3087,324900.0
2011-06-16 15:20:00,36.69,36.73,36.69,36.72,335300.0,27.3013,27.331,27.3013,27.3236,335300.0
2011-06-16 15:25:00,36.71,36.77,36.7,36.76,771500.0,27.3161,27.3608,27.3087,27.3533,771500.0
2011-06-16 15:30:00,36.74,36.86,36.74,36.86,799100.0,27.3385,27.4278,27.3385,27.4278,799100.0
2011-06-16 15:35:00,36.86,36.89,36.83,36.85,744100.0,27.4278,27.4501,27.4054,27.4203,744100.0
2011-06-16 15:40:00,36.84,36.86,36.77,36.79,373700.0,27.4129,27.4278,27.3608,27.3757,373700.0
2011-06-16 15:45:00,36.79,36.85,36.79,36.84,528300.0,27.3757,27.4203,27.3757,27.4129,528300.0
2011-06-16 15:50:00,36.84,36.87,36.82,36.87,658000.0,27.4129,27.4352,27.398,27.4352,658000.0
2011-06-16 15:55:00,36.87,36.9,36.83,36.85,1303900.0,27.4352,27.4575,27.4054,27.4203,1303900.0
2011-06-17 09:30:00,36.99,37.09,36.96,36.98,418100.0,27.6787,27.7535,27.6563,27.6712,418100.0
2011-06-17 09:35:00,36.97,36.98,36.84,36.84,286500.0,27.6637,27.6712,27.5665,27.5665,286500.0
2011-06-17 09:40:00,36.84,36.9,36.79,36.84,327200.0,27.5665,27.6114,27.529,27.5665,327200.0
2011-06-17 09:45:00,36.84,36.98,36.84,36.91,524700.0,27.5665,27.6712,27.5665,27.6188,524700.0
2011-06-17 09:50:00,36.92,36.92,36.85,36.86,123000.0,27.6263,27.6263,27.5739,27.5814,123000.0
2011-06-17 09:55:00,36.88,36.93,36.83,36.89,269400.0,27.5964,27.6338,27.559,27.6039,269400.0
2011-06-17 10:00:00,36.88,37.05,36.88,37.01,268500.0,27.5964,27.7236,27.5964,27.6937,268500.0
2011-06-17 10:05:00,37.0,37.04,36.94,36.95,110400.0,27.6862,27.7161,27.6413,27.6488,110400.0
2011-06-17 10:10:00,36.95,36.97,36.91,36.91,411500.0,27.6488,27.6637,27.6188,27.6188,411500.0
2011-06-17 10:15:00,36.91,36.92,36.77,36.79,464100.0,27.6188,27.6263,27.5141,27.529,464100.0
2011-06-17 10:20:00,36.79,36.8,36.66,36.68,195900.0,27.529,27.5365,27.4318,27.4467,195900.0
2011-06-17 10:25:00,36.67,36.7,36.59,36.6,408000.0,27.4393,27.4617,27.3794,27.3869,408000.0
2011-06-17 10:30:00,36.61,36.67,36.6,36.62,545800.0,27.3944,27.4393,27.3869,27.4018,545800.0
2011-06-17 10:35:00,36.63,36.67,36.58,36.65,237100.0,27.4093,27.4393,27.3719,27.4243,237100.0
2011-06-17 10:40:00,36.65,36.68,36.61,36.66,262100.0,27.4243,27.4467,27.3944,27.4318,262100.0
2011-06-17 10:45:00,36.66,36.83,36.65,36.82,478800.0,27.4318,27.559,27.4243,27.5515,478800.0
2011-06-17 10:50:00,36.82,36.86,36.77,36.78,327900.0,27.5515,27.5814,27.5141,27.5216,327900.0
2011-06-17 10:55:00,36.78,36.82,36.78,36.78,42500.0,27.5216,27.5515,27.5216,27.5216,42500.0
2011-06-17 11:00:00,36.78,36.79,36.65,36.66,575300.0,27.5216,27.529,27.4243,27.4318,575300.0
2011-06-17 11:05:00,36.66,36.75,36.66,36.71,207300.0,27.4318,27.4991,27.4318,27.4692,207300.0
2011-06-17 11:10:00,36.7,36.82,36.7,36.81,166200.0,27.4617,27.5515,27.4617,27.544,166200.0
2011-06-17 11:15:00,36.82,36.87,36.78,36.87,144500.0,27.5515,27.5889,27.5216,27.5889,144500.0
2011-06-17 11:20:00,36.87,36.92,36.87,36.89,605700.0,27.5889,27.6263,27.5889,27.6039,605700.0
2011-06-17 11:25:00,36.89,36.94,36.88,36.93,121100.0,27.6039,27.6413,27.5964,27.6338,121100.0
2011-06-17 11:30:00,36.94,36.94,36.82,36.84,171000.0,27.6413,27.6413,27.5515,27.5665,171000.0
2011-06-17 11:35:00,36.84,36.84,36.77,36.77,70600.0,27.5665,27.5665,27.5141,27.5141,70600.0
2011-06-17 11:40:00,36.77,36.83,36.77,36.83,114800.0,27.5141,27.559,27.5141,27.559,114800.0
2011-06-17 11:45:00,36.82,36.85,36.8,36.84,60600.0,27.5515,27.5739,27.5365,27.5665,60600.0
2011-06-17 11:50:00,36.84,36.86,36.79,36.82,66700.0,27.5665,27.5814,27.529,27.5515,66700.0
2011-06-17 11:55:00,36.81,36.86,36.8,36.84,44000.0,27.544,27.5814,27.5365,27.5665,44000.0
2011-06-17 12:00:00,36.84,36.85,36.79,36.8,41100.0,27.5665,27.5739,27.529,27.5365,41100.0
2011-06-17 12:05:00,36.79,36.85,36.79,36.85,79200.0,27.529,27.5739,27.529,27.5739,79200.0
2011-06-17 12:10:00,36.85,36.85,36.82,36.83,94500.0,27.5739,27.5739,27.5515,27.559,94500.0
2011-06-17 12:15:00,36.82,36.83,36.77,36.77,127600.0,27.5515,27.559,27.5141,27.5141,127600.0
2011-06-17 12:20:00,36.78,36.78,36.64,36.67,327700.0,27.5216,27.5216,27.4168,27.4393,327700.0
2011-06-17 12:25:00,36.67,36.71,36.66,36.69,90700.0,27.4393,27.4692,27.4318,27.4542,90700.0
2011-06-17 12:30:00,36.69,36.71,36.64,36.64,65200.0,27.4542,27.4692,27.4168,27.4168,65200.0
2011-06-17 12:35:00,36.64,36.7,36.61,36.67,55400.0,27.4168,27.4617,27.3944,27.4393,55400.0
2011-06-17 12:40:00,36.67,36.67,36.62,36.64,63600.0,27.4393,27.4393,27.4018,27.4168,63600.0
2011-06-17 12:45:00,36.64,36.67,36.62,36.64,89500.0,27.4168,27.4393,27.4018,27.4168,89500.0
2011-06-17 12:50:00,36.63,36.64,36.53,36.53,180800.0,27.4093,27.4168,27.3345,27.3345,180800.0
2011-06-17 12:55:00,36.53,36.59,36.53,36.58,158500.0,27.3345,27.3794,27.3345,27.3719,158500.0
2011-06-17 13:00:00,36.58,36.6,36.57,36.57,149000.0,27.3719,27.3869,27.3644,27.3644,149000.0
2011-06-17 13:05:00,36.57,36.61,36.54,36.58,334400.0,27.3644,27.3944,27.342,27.3719,334400.0
2011-06-17 13:10:00,36.59,36.6,36.56,36.56,59900.0,27.3794,27.3869,27.3569,27.3569,59900.0
2011-06-17 13:15:00,36.56,36.57,36.49,36.49,305300.0,27.3569,27.3644,27.3046,27.3046,305300.0
2011-06-17 13:20:00,36.49,36.54,36.48,36.5,61600.0,27.3046,27.342,27.2971,27.312,61600.0
2011-06-17 13:25:00,36.51,36.58,36.5,36.57,110800.0,27.3195,27.3719,27.312,27.3644,110800.0
2011-06-17 13:30:00,36.57,36.63,36.56,36.6,64700.0,27.3644,27.4093,27.3569,27.3869,64700.0
2011-06-17 13:35:00,36.6,36.64,36.59,36.63,68900.0,27.3869,27.4168,27.3794,27.4093,68900.0
2011-06-17 13:40:00,36.63,36.65,36.58,36.58,558200.0,27.4093,27.4243,27.3719,27.3719,558200.0
2011-06-17 13:45:00,36.57,36.59,36.54,36.59,70900.0,27.3644,27.3794,27.342,27.3794,70900.0
2011-06-17 13:50:00,36.59,36.59,36.53,36.55,325600.0,27.3794,27.3794,27.3345,27.3495,325600.0
2011-06-17 13:55:00,36.55,36.61,36.54,36.59,116700.0,27.3495,27.3944,27.342,27.3794,116700.0
2011-06-17 14:00:00,36.58,36.64,36.57,36.6,351500.0,27.3719,27.4168,27.3644,27.3869,351500.0
2011-06-17 14:05:00,36.61,36.65,36.59,36.6,258900.0,27.3944,27.4243,27.3794,27.3869,258900.0
2011-06-17 14:10:00,36.6,36.62,36.58,36.61,104300.0,27.3869,27.4018,27.3719,27.3944,104300.0
2011-06-17 14:15:00,36.61,36.71,36.61,36.68,423100.0,27.3944,27.4692,27.3944,27.4467,423100.0
2011-06-17 14:20:00,36.68,36.72,36.67,36.67,109800.0,27.4467,27.4767,27.4393,27.4393,109800.0
2011-06-17 14:25:00,36.67,36.77,36.66,36.77,101900.0,27.4393,27.5141,27.4318,27.5141,101900.0
2011-06-17 14:30:00,36.77,36.78,36.72,36.73,125200.0,27.5141,27.5216,27.4767,27.4842,125200.0
2011-06-17 14:35:00,36.74,36.75,36.69,36.72,213700.0,27.4916,27.4991,27.4542,27.4767,213700.0
2011-06-17 14:40:00,36.72,36.73,36.67,36.68,98900.0,27.4767,27.4842,27.4393,27.4467,98900.0
2011-06-17 14:45:00,36.68,36.7,36.65,36.69,184800.0,27.4467,27.4617,27.4243,27.4542,184800.0
2011-06-17 14:50:00,36.69,36.73,36.66,36.71,224300.0,27.4542,27.4842,27.4318,27.4692,224300.0
2011-06-17 14:55:00,36.71,36.73,36.69,36.7,196500.0,27.4692,27.4842,27.4542,27.4617,196500.0
2011-06-17 15:00:00,36.7,36.72,36.68,36.71,141600.0,27.4617,27.4767,27.4467,27.4692,141600.0
2011-06-17 15:05:00,36.72,36.72,36.68,36.68,109300.0,27.4767,27.4767,27.4467,27.4467,109300.0
2011-06-17 15:10:00,36.67,36.68,36.64,36.67,182200.0,27.4393,27.4467,27.4168,27.4393,182200.0
2011-06-17 15:15:00,36.66,36.67,36.52,36.56,660000.0,27.4318,27.4393,27.327,27.3569,660000.0
2011-06-17 15:20:00,36.56,36.61,36.56,36.6,169000.0,27.3569,27.3944,27.3569,27.3869,169000.0
2011-06-17 15:25:00,36.6,36.63,36.57,36.61,174200.0,27.3869,27.4093,27.3644,27.3944,174200.0
2011-06-17 15:30:00,36.62,36.64,36.59,36.6,139200.0,27.4018,27.4168,27.3794,27.3869,139200.0
2011-06-17 15:35:00,36.61,36.68,36.58,36.65,255100.0,27.3944,27.4467,27.3719,27.4243,255100.0
2011-06-17 15:40:00,36.64,36.68,36.63,36.68,414300.0,27.4168,27.4467,27.4093,27.4467,414300.0
2011-06-17 15:45:00,36.68,36.74,36.68,36.71,411200.0,27.4467,27.4916,27.4467,27.4692,411200.0
2011-06-17 15:50:00,36.71,36.71,36.66,36.69,388100.0,27.4692,27.4692,27.4318,27.4542,388100.0
2011-06-17 15:55:00,36.69,36.7,36.62,36.64,1147000.0,27.4542,27.4617,27.4018,27.4168,1147000.0
2011-06-20 09:30:00,36.44,36.67,36.44,36.67,293000.0,27.2672,27.4393,27.2672,27.4393,293000.0
2011-06-20 09:35:00,36.67,36.69,36.62,36.68,379800.0,27.4393,27.4542,27.4018,27.4467,379800.0
2011-06-20 09:40:00,36.68,36.85,36.66,36.81,319300.0,27.4467,27.5739,27.4318,27.544,319300.0
2011-06-20 09:45:00,36.8,36.82,36.73,36.79,154600.0,27.5365,27.5515,27.4842,27.529,154600.0
2011-06-20 09:50:00,36.79,36.88,36.79,36.83,130400.0,27.529,27.5964,27.529,27.559,130400.0
2011-06-20 09:55:00,36.83,36.88,36.82,36.85,80600.0,27.559,27.5964,27.5515,27.5739,80600.0
2011-06-20 10:00:00,36.86,36.91,36.78,36.8,213300.0,27.5814,27.6188,27.5216,27.5365,213300.0
2011-06-20 10:05:00,36.8,36.83,36.7,36.7,109300.0,27.5365,27.559,27.4617,27.4617,109300.0
2011-06-20 10:10:00,36.7,36.7,36.62,36.62,471400.0,27.4617,27.4617,27.4018,27.4018,471400.0
2011-06-20 10:15:00,36.62,36.68,36.55,36.68,433800.0,27.4018,27.4467,27.3495,27.4467,433800.0
2011-06-20 10:20:00,36.68,36.71,36.62,36.64,218300.0,27.4467,27.4692,27.4018,27.4168,218300.0
2011-06-20 10:25:00,36.63,36.71,36.59,36.7,200500.0,27.4093,27.4692,27.3794,27.4617,200500.0
2011-06-20 10:30:00,36.7,36.77,36.7,36.75,162700.0,27.4617,27.5141,27.4617,27.4991,162700.0
2011-06-20 10:35:00,36.75,36.77,36.72,36.75,171300.0,27.4991,27.5141,27.4767,27.4991,171300.0
2011-06-20 10:40:00,36.75,36.82,36.75,36.79,220500.0,27.4991,27.5515,27.4991,27.529,220500.0
2011-06-20 10:45:00,36.79,36.84,36.79,36.83,448100.0,27.529,27.5665,27.529,27.559,448100.0
2011-06-20 10:50:00,36.83,36.83,36.77,36.78,169300.0,27.559,27.559,27.5141,27.5216,169300.0
2011-06-20 10:55:00,36.79,36.82,36.75,36.78,197000.0,27.529,27.5515,27.4991,27.5216,197000.0
2011-06-20 11:00:00,36.78,36.79,36.73,36.75,167100.0,27.5216,27.529,27.4842,27.4991,167100.0
2011-06-20 11:05:00,36.75,36.76,36.69,36.71,242500.0,27.4991,27.5066,27.4542,27.4692,242500.0
2011-06-20 11:10:00,36.71,36.77,36.7,36.74,111800.0,27.4692,27.5141,27.4617,27.4916,111800.0
2011-06-20 11:15:00,36.74,36.75,36.7,36.75,94300.0,27.4916,27.4991,27.4617,27.4991,94300.0
2011-06-20 11:20:00,36.76,36.88,36.76,36.88,254600.0,27.5066,27.5964,27.5066,27.5964,254600.0
2011-06-20 11:25:00,36.87,36.89,36.84,36.85,251400.0,27.5889,27.6039,27.5665,27.5739,251400.0
2011-06-20 11:30:00,36.85,36.89,36.82,36.82,174000.0,27.5739,27.6039,27.5515,27.5515,174000.0
2011-06-20 11:35:00,36.83,36.83,36.8,36.82,92600.0,27.559,27.559,27.5365,27.5515,92600.0
2011-06-20 11:40:00,36.82,36.9,36.82,36.9,77800.0,27.5515,27.6114,27.5515,27.6114,77800.0
2011-06-20 11:45:00,36.9,36.93,36.89,36.9,256800.0,27.6114,27.6338,27.6039,27.6114,256800.0
2011-06-20 11:50:00,36.9,36.91,36.88,36.89,89100.0,27.6114,27.6188,27.5964,27.6039,89100.0
2011-06-20 11:55:00,36.9,36.94,36.9,36.93,78400.0,27.6114,27.6413,27.6114,27.6338,78400.0
2011-06-20 12:00:00,36.94,36.97,36.9,36.91,47700.0,27.6413,27.6637,27.6114,27.6188,47700.0
2011-06-20 12:05:00,36.92,36.94,36.89,36.9,58900.0,27.6263,27.6413,27.6039,27.6114,58900.0
2011-06-20 12:10:00,36.89,36.91,36.88,36.89,75700.0,27.6039,27.6188,27.5964,27.6039,75700.0
2011-06-20 12:15:00,36.89,36.92,36.89,36.91,49100.0,27.6039,27.6263,27.6039,27.6188,49100.0
2011-06-20 12:20:00,36.9,36.9,36.84,36.88,208100.0,27.6114,27.6114,27.5665,27.5964,208100.0
2011-06-20 12:25:00,36.87,36.94,36.87,36.93,258800.0,27.5889,27.6413,27.5889,27.6338,258800.0
2011-06-20 12:30:00,36.93,36.94,36.89,36.91,123000.0,27.6338,27.6413,27.6039,27.6188,123000.0
2011-06-20 12:35:00,36.9,36.91,36.88,36.89,63800.0,27.6114,27.6188,27.5964,27.6039,63800.0
2011-06-20 12:40:00,36.89,36.9,36.88,36.9,70200.0,27.6039,27.6114,27.5964,27.6114,70200.0
2011-06-20 12:45:00,36.9,36.92,36.9,36.91,38300.0,27.6114,27.6263,27.6114,27.6188,38300.0
2011-06-20 12:50:00,36.92,36.94,36.82,36.82,114400.0,27.6263,27.6413,27.5515,27.5515,114400.0
2011-06-20 12:55:00,36.83,36.84,36.8,36.82,181200.0,27.559,27.5665,27.5365,27.5515,181200.0
2011-06-20 13:00:00,36.81,36.84,36.8,36.82,69500.0,27.544,27.5665,27.5365,27.5515,69500.0
2011-06-20 13:05:00,36.82,36.85,36.78,36.85,177100.0,27.5515,27.5739,27.5216,27.5739,177100.0
2011-06-20 13:10:00,36.85,36.87,36.83,36.83,110200.0,27.5739,27.5889,27.559,27.559,110200.0
2011-06-20 13:15:00,36.83,36.86,36.83,36.84,48700.0,27.559,27.5814,27.559,27.5665,48700.0
2011-06-20 13:20:00,36.86,36.86,36.83,36.84,28100.0,27.5814,27.5814,27.559,27.5665,28100.0
2011-06-20 13:25:00,36.85,36.87,36.84,36.85,37500.0,27.5739,27.5889,27.5665,27.5739,37500.0
2011-06-20 13:30:00,36.85,36.88,36.84,36.88,42900.0,27.5739,27.5964,27.5665,27.5964,42900.0
2011-06-20 13:35:00,36.88,36.9,36.86,36.86,12900.0,27.5964,27.6114,27.5814,27.5814,12900.0
2011-06-20 13:40:00,36.87,36.88,36.84,36.84,56200.0,27.5889,27.5964,27.5665,27.5665,56200.0
2011-06-20 13:45:00,36.84,36.85,36.81,36.82,166600.0,27.5665,27.5739,27.544,27.5515,166600.0
2011-06-20 13:50:00,36.82,36.83,36.82,36.83,22300.0,27.5515,27.559,27.5515,27.559,22300.0
2011-06-20 13:55:00,36.83,36.85,36.82,36.84,56700.0,27.559,27.5739,27.5515,27.5665,56700.0
2011-06-20 14:00:00,36.84,36.89,36.84,36.85,71700.0,27.5665,27.6039,27.5665,27.5739,71700.0
2011-06-20 14:05:00,36.85,36.9,36.84,36.89,59000.0,27.5739,27.6114,27.5665,27.6039,59000.0
2011-06-20 14:10:00,36.9,36.9,36.88,36.88,29500.0,27.6114,27.6114,27.5964,27.5964,29500.0
2011-06-20 14:15:00,36.89,36.92,36.88,36.92,258700.0,27.6039,27.6263,27.5964,27.6263,258700.0
2011-06-20 14:20:00,36.92,36.92,36.86,36.87,101700.0,27.6263,27.6263,27.5814,27.5889,101700.0
2011-06-20 14:25:00,36.87,36.9,36.86,36.88,53400.0,27.5889,27.6114,27.5814,27.5964,53400.0
2011-06-20 14:30:00,36.88,36.95,36.88,36.95,87500.0,27.5964,27.6488,27.5964,27.6488,87500.0
2011-06-20 14:35:00,36.96,36.98,36.95,36.97,58700.0,27.6563,27.6712,27.6488,27.6637,58700.0
2011-06-20 14:40:00,36.96,37.0,36.94,36.99,280600.0,27.6563,27.6862,27.6413,27.6787,280600.0
2011-06-20 14:45:00,37.0,37.1,37.0,37.03,434900.0,27.6862,27.761,27.6862,27.7086,434900.0
2011-06-20 14:50:00,37.03,37.08,37.01,37.02,218800.0,27.7086,27.746,27.6937,27.7012,218800.0
2011-06-20 14:55:00,37.02,37.05,37.02,37.03,77500.0,27.7012,27.7236,27.7012,27.7086,77500.0
2011-06-20 15:00:00,37.02,37.02,36.96,36.99,145100.0,27.7012,27.7012,27.6563,27.6787,145100.0
2011-06-20 15:05:00,36.98,37.0,36.91,36.92,44600.0,27.6712,27.6862,27.6188,27.6263,44600.0
2011-06-20 15:10:00,36.92,36.92,36.86,36.87,290800.0,27.6263,27.6263,27.5814,27.5889,290800.0
2011-06-20 15:15:00,36.87,36.9,36.84,36.85,368800.0,27.5889,27.6114,27.5665,27.5739,368800.0
2011-06-20 15:20:00,36.84,36.87,36.82,36.85,96800.0,27.5665,27.5889,27.5515,27.5739,96800.0
2011-06-20 15:25:00,36.85,36.88,36.82,36.87,429800.0,27.5739,27.5964,27.5515,27.5889,429800.0
2011-06-20 15:30:00,36.86,36.94,36.85,36.94,726400.0,27.5814,27.6413,27.5739,27.6413,726400.0
2011-06-20 15:35:00,36.94,36.98,36.93,36.96,305100.0,27.6413,27.6712,27.6338,27.6563,305100.0
2011-06-20 15:40:00,36.96,36.98,36.94,36.98,521800.0,27.6563,27.6712,27.6413,27.6712,521800.0
2011-06-20 15:45:00,36.98,37.02,36.94,36.98,240900.0,27.6712,27.7012,27.6413,27.6712,240900.0
2011-06-20 15:50:00,36.98,36.98,36.92,36.92,248400.0,27.6712,27.6712,27.6263,27.6263,248400.0
2011-06-20 15:55:00,36.92,36.94,36.91,36.94,561700.0,27.6263,27.6413,27.6188,27.6413,561700.0
2011-06-21 09:30:00,37.24,37.33,37.24,37.27,258200.0,27.8658,27.9331,27.8658,27.8882,258200.0
2011-06-21 09:35:00,37.28,37.37,37.26,37.37,329000.0,27.8957,27.963,27.8807,27.963,329000.0
2011-06-21 09:40:00,37.37,37.41,37.35,37.39,113700.0,27.963,27.993,27.9481,27.978,113700.0
2011-06-21 09:45:00,37.38,37.39,37.32,37.34,254800.0,27.9705,27.978,27.9256,27.9406,254800.0
2011-06-21 09:50:00,37.33,37.42,37.32,37.4,272900.0,27.9331,28.0005,27.9256,27.9855,272900.0
2011-06-21 09:55:00,37.41,37.48,37.41,37.46,72700.0,27.993,28.0454,27.993,28.0304,72700.0
2011-06-21 10:00:00,37.46,37.6,37.46,37.57,884200.0,28.0304,28.1352,28.0304,28.1127,884200.0
2011-06-21 10:05:00,37.57,37.6,37.54,37.56,181000.0,28.1127,28.1352,28.0903,28.1052,181000.0
2011-06-21 10:10:00,37.56,37.56,37.52,37.52,66600.0,28.1052,28.1052,28.0753,28.0753,66600.0
2011-06-21 10:15:00,37.52,37.63,37.52,37.62,329500.0,28.0753,28.1576,28.0753,28.1501,329500.0
2011-06-21 10:20:00,37.62,37.64,37.58,37.64,270500.0,28.1501,28.1651,28.1202,28.1651,270500.0
2011-06-21 10:25:00,37.63,37.64,37.55,37.6,150000.0,28.1576,28.1651,28.0977,28.1352,150000.0
2011-06-21 10:30:00,37.6,37.66,37.56,37.58,161700.0,28.1352,28.18,28.1052,28.1202,161700.0
2011-06-21 10:35:00,37.57,37.62,37.55,37.62,216900.0,28.1127,28.1501,28.0977,28.1501,216900.0
2011-06-21 10:40:00,37.63,37.68,37.62,37.67,102200.0,28.1576,28.195,28.1501,28.1875,102200.0
2011-06-21 10:45:00,37.67,37.72,37.66,37.7,393500.0,28.1875,28.2249,28.18,28.21,393500.0
2011-06-21 10:50:00,37.7,37.7,37.65,37.66,343800.0,28.21,28.21,28.1726,28.18,343800.0
2011-06-21 10:55:00,37.66,37.68,37.61,37.62,127700.0,28.18,28.195,28.1426,28.1501,127700.0
2011-06-21 11:00:00,37.62,37.68,37.59,37.67,540000.0,28.1501,28.195,28.1277,28.1875,540000.0
2011-06-21 11:05:00,37.67,37.71,37.67,37.71,99300.0,28.1875,28.2175,28.1875,28.2175,99300.0
2011-06-21 11:10:00,37.72,37.72,37.69,37.72,55200.0,28.2249,28.2249,28.2025,28.2249,55200.0
2011-06-21 11:15:00,37.73,37.78,37.72,37.73,196100.0,28.2324,28.2698,28.2249,28.2324,196100.0
2011-06-21 11:20:00,37.73,37.79,37.73,37.76,70900.0,28.2324,28.2773,28.2324,28.2549,70900.0
2011-06-21 11:25:00,37.76,37.78,37.74,37.76,292500.0,28.2549,28.2698,28.2399,28.2549,292500.0
2011-06-21 11:30:00,37.76,37.85,37.75,37.84,171600.0,28.2549,28.3222,28.2474,28.3147,171600.0
2011-06-21 11:35:00,37.84,37.89,37.83,37.89,127900.0,28.3147,28.3521,28.3073,28.3521,127900.0
2011-06-21 11:40:00,37.88,37.89,37.83,37.83,84300.0,28.3447,28.3521,28.3073,28.3073,84300.0
2011-06-21 11:45:00,37.83,37.86,37.83,37.84,124700.0,28.3073,28.3297,28.3073,28.3147,124700.0
2011-06-21 11:50:00,37.84,37.84,37.76,37.78,57200.0,28.3147,28.3147,28.2549,28.2698,57200.0
2011-06-21 11:55:00,37.78,37.81,37.77,37.81,58700.0,28.2698,28.2923,28.2624,28.2923,58700.0
2011-06-21 12:00:00,37.81,37.82,37.76,37.77,45500.0,28.2923,28.2998,28.2549,28.2624,45500.0
2011-06-21 12:05:00,37.78,37.78,37.74,37.76,74700.0,28.2698,28.2698,28.2399,28.2549,74700.0
2011-06-21 12:10:00,37.76,37.77,37.72,37.72,26700.0,28.2549,28.2624,28.2249,28.2249,26700.0
2011-06-21 12:15:00,37.73,37.79,37.73,37.77,76900.0,28.2324,28.2773,28.2324,28.2624,76900.0
2011-06-21 12:20:00,37.77,37.81,37.77,37.79,129100.0,28.2624,28.2923,28.2624,28.2773,129100.0
2011-06-21 12:25:00,37.79,37.8,37.76,37.8,203400.0,28.2773,28.2848,28.2549,28.2848,203400.0
2011-06-21 12:30:00,37.8,37.81,37.77,37.78,44900.0,28.2848,28.2923,28.2624,28.2698,44900.0
2011-06-21 12:35:00,37.77,37.78,37.74,37.77,188500.0,28.2624,28.2698,28.2399,28.2624,188500.0
2011-06-21 12:40:00,37.77,37.78,37.73,37.76,21500.0,28.2624,28.2698,28.2324,28.2549,21500.0
2011-06-21 12:45:00,37.76,37.78,37.76,37.77,25700.0,28.2549,28.2698,28.2549,28.2624,25700.0
2011-06-21 12:50:00,37.78,37.78,37.75,37.76,50900.0,28.2698,28.2698,28.2474,28.2549,50900.0
2011-06-21 12:55:00,37.77,37.77,37.75,37.76,142100.0,28.2624,28.2624,28.2474,28.2549,142100.0
2011-06-21 13:00:00,37.77,37.77,37.74,37.76,36000.0,28.2624,28.2624,28.2399,28.2549,36000.0
2011-06-21 13:05:00,37.77,37.77,37.72,37.72,71500.0,28.2624,28.2624,28.2249,28.2249,71500.0
2011-06-21 13:10:00,37.72,37.73,37.69,37.71,138100.0,28.2249,28.2324,28.2025,28.2175,138100.0
2011-06-21 13:15:00,37.71,37.72,37.68,37.69,25800.0,28.2175,28.2249,28.195,28.2025,25800.0
2011-06-21 13:20:00,37.7,37.72,37.69,37.71,78400.0,28.21,28.2249,28.2025,28.2175,78400.0
2011-06-21 13:25:00,37.71,37.72,37.69,37.7,113300.0,28.2175,28.2249,28.2025,28.21,113300.0
2011-06-21 13:30:00,37.7,37.75,37.69,37.7,55400.0,28.21,28.2474,28.2025,28.21,55400.0
2011-06-21 13:35:00,37.7,37.73,37.69,37.69,46600.0,28.21,28.2324,28.2025,28.2025,46600.0
2011-06-21 13:40:00,37.69,37.72,37.69,37.71,66200.0,28.2025,28.2249,28.2025,28.2175,66200.0
2011-06-21 13:45:00,37.72,37.75,37.72,37.75,68600.0,28.2249,28.2474,28.2249,28.2474,68600.0
2011-06-21 13:50:00,37.75,37.77,37.73,37.76,107000.0,28.2474,28.2624,28.2324,28.2549,107000.0
2011-06-21 13:55:00,37.75,37.77,37.74,37.76,38800.0,28.2474,28.2624,28.2399,28.2549,38800.0
2011-06-21 14:00:00,37.77,37.78,37.76,37.78,51300.0,28.2624,28.2698,28.2549,28.2698,51300.0
2011-06-21 14:05:00,37.78,37.8,37.77,37.79,66800.0,28.2698,28.2848,28.2624,28.2773,66800.0
2011-06-21 14:10:00,37.8,37.82,37.8,37.82,49600.0,28.2848,28.2998,28.2848,28.2998,49600.0
2011-06-21 14:15:00,37.82,37.82,37.79,37.8,57900.0,28.2998,28.2998,28.2773,28.2848,57900.0
2011-06-21 14:20:00,37.8,37.84,37.8,37.82,106400.0,28.2848,28.3147,28.2848,28.2998,106400.0
2011-06-21 14:25:00,37.82,37.85,37.82,37.84,96200.0,28.2998,28.3222,28.2998,28.3147,96200.0
2011-06-21 14:30:00,37.84,37.85,37.82,37.85,67300.0,28.3147,28.3222,28.2998,28.3222,67300.0
2011-06-21 14:35:00,37.85,37.92,37.84,37.9,227000.0,28.3222,28.3746,28.3147,28.3596,227000.0
2011-06-21 14:40:00,37.9,37.9,37.89,37.9,62900.0,28.3596,28.3596,28.3521,28.3596,62900.0
2011-06-21 14:45:00,37.9,37.9,37.87,37.9,82000.0,28.3596,28.3596,28.3372,28.3596,82000.0
2011-06-21 14:50:00,37.9,37.9,37.86,37.9,84100.0,28.3596,28.3596,28.3297,28.3596,84100.0
2011-06-21 14:55:00,37.9,37.93,37.9,37.93,63400.0,28.3596,28.3821,28.3596,28.3821,63400.0
2011-06-21 15:00:00,37.93,37.94,37.84,37.88,216400.0,28.3821,28.3896,28.3147,28.3447,216400.0
2011-06-21 15:05:00,37.88,37.93,37.87,37.92,253200.0,28.3447,28.3821,28.3372,28.3746,253200.0
2011-06-21 15:10:00,37.92,37.93,37.89,37.9,210300.0,28.3746,28.3821,28.3521,28.3596,210300.0
2011-06-21 15:15:00,37.91,37.91,37.88,37.91,115300.0,28.3671,28.3671,28.3447,28.3671,115300.0
2011-06-21 15:20:00,37.91,37.92,37.88,37.91,90000.0,28.3671,28.3746,28.3447,28.3671,90000.0
2011-06-21 15:25:00,37.91,37.91,37.85,37.85,166300.0,28.3671,28.3671,28.3222,28.3222,166300.0
2011-06-21 15:30:00,37.86,37.88,37.83,37.85,444100.0,28.3297,28.3447,28.3073,28.3222,444100.0
2011-06-21 15:35:00,37.85,37.9,37.85,37.89,247400.0,28.3222,28.3596,28.3222,28.3521,247400.0
2011-06-21 15:40:00,37.89,37.89,37.85,37.87,330600.0,28.3521,28.3521,28.3222,28.3372,330600.0
2011-06-21 15:45:00,37.88,37.95,37.88,37.95,567900.0,28.3447,28.397,28.3447,28.397,567900.0
2011-06-21 15:50:00,37.95,37.96,37.91,37.91,791600.0,28.397,28.4045,28.3671,28.3671,791600.0
2011-06-21 15:55:00,37.92,37.92,37.86,37.89,1164200.0,28.3746,28.3746,28.3297,28.3521,1164200.0
2011-06-22 09:30:00,37.7,37.79,37.66,37.77,112400.0,28.21,28.2773,28.18,28.2624,112400.0
2011-06-22 09:35:00,37.78,37.82,37.74,37.81,221200.0,28.2698,28.2998,28.2399,28.2923,221200.0
2011-06-22 09:40:00,37.8,37.95,37.77,37.9,622100.0,28.2848,28.397,28.2624,28.3596,622100.0
2011-06-22 09:45:00,37.92,38.0,37.92,37.98,435400.0,28.3746,28.4345,28.3746,28.4195,435400.0
2011-06-22 09:50:00,37.98,37.98,37.87,37.9,61300.0,28.4195,28.4195,28.3372,28.3596,61300.0
2011-06-22 09:55:00,37.9,37.97,37.89,37.95,121200.0,28.3596,28.412,28.3521,28.397,121200.0
2011-06-22 10:00:00,37.94,37.96,37.89,37.92,417600.0,28.3896,28.4045,28.3521,28.3746,417600.0
2011-06-22 10:05:00,37.92,37.94,37.89,37.91,119900.0,28.3746,28.3896,28.3521,28.3671,119900.0
2011-06-22 10:10:00,37.91,37.91,37.86,37.86,194300.0,28.3671,28.3671,28.3297,28.3297,194300.0
2011-06-22 10:15:00,37.85,37.86,37.74,37.81,346400.0,28.3222,28.3297,28.2399,28.2923,346400.0
2011-06-22 10:20:00,37.8,37.88,37.79,37.88,77900.0,28.2848,28.3447,28.2773,28.3447,77900.0
2011-06-22 10:25:00,37.88,37.95,37.88,37.93,224000.0,28.3447,28.397,28.3447,28.3821,224000.0
2011-06-22 10:30:00,37.93,38.02,37.93,37.98,91100.0,28.3821,28.4494,28.3821,28.4195,91100.0
2011-06-22 10:35:00,37.98,38.0,37.94,37.97,77700.0,28.4195,28.4345,28.3896,28.412,77700.0
2011-06-22 10:40:00,37.97,38.0,37.94,37.95,89100.0,28.412,28.4345,28.3896,28.397,89100.0
2011-06-22 10:45:00,37.97,38.01,37.94,38.01,95700.0,28.412,28.4419,28.3896,28.4419,95700.0
2011-06-22 10:50:00,38.01,38.05,37.96,38.05,51600.0,28.4419,28.4719,28.4045,28.4719,51600.0
2011-06-22 10:55:00,38.04,38.09,38.02,38.06,151700.0,28.4644,28.5018,28.4494,28.4794,151700.0
2011-06-22 11:00:00,38.06,38.06,38.02,38.04,103200.0,28.4794,28.4794,28.4494,28.4644,103200.0
2011-06-22 11:05:00,38.04,38.04,37.98,37.99,53800.0,28.4644,28.4644,28.4195,28.427,53800.0
2011-06-22 11:10:00,37.99,38.01,37.95,37.95,53400.0,28.427,28.4419,28.397,28.397,53400.0
2011-06-22 11:15:00,37.96,38.01,37.96,38.01,51800.0,28.4045,28.4419,28.4045,28.4419,51800.0
2011-06-22 11:20:00,38.01,38.04,37.99,38.02,65100.0,28.4419,28.4644,28.427,28.4494,65100.0
2011-06-22 11:25:00,38.02,38.05,38.01,38.05,134800.0,28.4494,28.4719,28.4419,28.4719,134800.0
2011-06-22 11:30:00,38.06,38.17,38.05,38.16,1101900.0,28.4794,28.5617,28.4719,28.5542,1101900.0
2011-06-22 11:35:00,38.16,38.18,38.14,38.18,138200.0,28.5542,28.5691,28.5392,28.5691,138200.0
2011-06-22 11:40:00,38.17,38.18,38.09,38.13,159300.0,28.5617,28.5691,28.5018,28.5317,159300.0
2011-06-22 11:45:00,38.13,38.13,38.1,38.12,88700.0,28.5317,28.5317,28.5093,28.5243,88700.0
2011-06-22 11:50:00,38.12,38.12,38.08,38.08,103100.0,28.5243,28.5243,28.4943,28.4943,103100.0
2011-06-22 11:55:00,38.09,38.09,38.06,38.07,67400.0,28.5018,28.5018,28.4794,28.4868,67400.0
2011-06-22 12:00:00,38.06,38.07,37.98,38.01,264400.0,28.4794,28.4868,28.4195,28.4419,264400.0
2011-06-22 12:05:00,38.01,38.03,37.99,38.03,94200.0,28.4419,28.4569,28.427,28.4569,94200.0
2011-06-22 12:10:00,38.02,38.04,38.0,38.04,181200.0,28.4494,28.4644,28.4345,28.4644,181200.0
2011-06-22 12:15:00,38.03,38.06,38.01,38.01,85000.0,28.4569,28.4794,28.4419,28.4419,85000.0
2011-06-22 12:20:00,38.0,38.03,37.99,38.03,55000.0,28.4345,28.4569,28.427,28.4569,55000.0
2011-06-22 12:25:00,38.03,38.05,37.99,38.04,87400.0,28.4569,28.4719,28.427,28.4644,87400.0
2011-06-22 12:30:00,38.04,38.04,37.95,37.95,124800.0,28.4644,28.4644,28.397,28.397,124800.0
2011-06-22 12:35:00,37.96,37.98,37.91,37.97,214500.0,28.4045,28.4195,28.3671,28.412,214500.0
2011-06-22 12:40:00,37.97,38.05,37.95,38.05,118800.0,28.412,28.4719,28.397,28.4719,118800.0
2011-06-22 12:45:00,38.04,38.1,38.04,38.09,145000.0,28.4644,28.5093,28.4644,28.5018,145000.0
2011-06-22 12:50:00,38.1,38.15,38.1,38.1,112600.0,28.5093,28.5467,28.5093,28.5093,112600.0
2011-06-22 12:55:00,38.1,38.12,38.08,38.11,123400.0,28.5093,28.5243,28.4943,28.5168,123400.0
2011-06-22 13:00:00,38.11,38.11,38.05,38.07,81300.0,28.5168,28.5168,28.4719,28.4868,81300.0
2011-06-22 13:05:00,38.07,38.08,38.05,38.08,59600.0,28.4868,28.4943,28.4719,28.4943,59600.0
2011-06-22 13:10:00,38.09,38.09,38.06,38.07,49000.0,28.5018,28.5018,28.4794,28.4868,49000.0
2011-06-22 13:15:00,38.06,38.08,38.04,38.07,98300.0,28.4794,28.4943,28.4644,28.4868,98300.0
2011-06-22 13:20:00,38.07,38.1,38.03,38.04,292500.0,28.4868,28.5093,28.4569,28.4644,292500.0
2011-06-22 13:25:00,38.05,38.07,38.04,38.05,60100.0,28.4719,28.4868,28.4644,28.4719,60100.0
2011-06-22 13:30:00,38.05,38.08,38.03,38.08,125800.0,28.4719,28.4943,28.4569,28.4943,125800.0
2011-06-22 13:35:00,38.08,38.09,38.07,38.08,15400.0,28.4943,28.5018,28.4868,28.4943,15400.0
2011-06-22 13:40:00,38.07,38.09,38.06,38.08,16100.0,28.4868,28.5018,28.4794,28.4943,16100.0
2011-06-22 13:45:00,38.08,38.09,38.06,38.09,30900.0,28.4943,28.5018,28.4794,28.5018,30900.0
2011-06-22 13:50:00,38.08,38.09,38.07,38.09,69100.0,28.4943,28.5018,28.4868,28.5018,69100.0
2011-06-22 13:55:00,38.09,38.09,38.07,38.08,52300.0,28.5018,28.5018,28.4868,28.4943,52300.0
2011-06-22 14:00:00,38.07,38.07,37.99,37.99,103000.0,28.4868,28.4868,28.427,28.427,103000.0
2011-06-22 14:05:00,38.0,38.07,37.96,38.07,180600.0,28.4345,28.4868,28.4045,28.4868,180600.0
2011-06-22 14:10:00,38.06,38.07,38.01,38.03,54200.0,28.4794,28.4868,28.4419,28.4569,54200.0
2011-06-22 14:15:00,38.04,38.06,38.02,38.02,193200.0,28.4644,28.4794,28.4494,28.4494,193200.0
2011-06-22 14:20:00,38.01,38.09,38.0,38.07,106900.0,28.4419,28.5018,28.4345,28.4868,106900.0
2011-06-22 14:25:00,38.07,38.11,37.99,38.0,168100.0,28.4868,28.5168,28.427,28.4345,168100.0
2011-06-22 14:30:00,38.0,38.01,37.97,38.0,170200.0,28.4345,28.4419,28.412,28.4345,170200.0
2011-06-22 14:35:00,37.99,38.0,37.94,37.95,69300.0,28.427,28.4345,28.3896,28.397,69300.0
2011-06-22 14:40:00,37.95,37.99,37.89,37.9,124000.0,28.397,28.427,28.3521,28.3596,124000.0
2011-06-22 14:45:00,37.89,37.97,37.89,37.96,60800.0,28.3521,28.412,28.3521,28.4045,60800.0
2011-06-22 14:50:00,37.96,37.98,37.86,37.86,76100.0,28.4045,28.4195,28.3297,28.3297,76100.0
2011-06-22 14:55:00,37.86,37.87,37.83,37.85,203400.0,28.3297,28.3372,28.3073,28.3222,203400.0
2011-06-22 15:00:00,37.85,37.91,37.83,37.89,370100.0,28.3222,28.3671,28.3073,28.3521,370100.0
2011-06-22 15:05:00,37.88,37.94,37.85,37.93,112100.0,28.3447,28.3896,28.3222,28.3821,112100.0
2011-06-22 15:10:00,37.93,37.96,37.9,37.9,103000.0,28.3821,28.4045,28.3596,28.3596,103000.0
2011-06-22 15:15:00,37.91,37.93,37.89,37.91,55400.0,28.3671,28.3821,28.3521,28.3671,55400.0
2011-06-22 15:20:00,37.92,37.95,37.9,37.91,83300.0,28.3746,28.397,28.3596,28.3671,83300.0
2011-06-22 15:25:00,37.91,37.92,37.87,37.91,66200.0,28.3671,28.3746,28.3372,28.3671,66200.0
2011-06-22 15:30:00,37.91,37.91,37.83,37.85,274100.0,28.3671,28.3671,28.3073,28.3222,274100.0
2011-06-22 15:35:00,37.84,37.89,37.83,37.83,396100.0,28.3147,28.3521,28.3073,28.3073,396100.0
2011-06-22 15:40:00,37.83,37.86,37.77,37.77,304000.0,28.3073,28.3297,28.2624,28.2624,304000.0
2011-06-22 15:45:00,37.77,37.84,37.77,37.8,302200.0,28.2624,28.3147,28.2624,28.2848,302200.0
2011-06-22 15:50:00,37.8,37.85,37.77,37.79,410500.0,28.2848,28.3222,28.2624,28.2773,410500.0
2011-06-22 15:55:00,37.78,37.78,37.72,37.74,971400.0,28.2698,28.2698,28.2249,28.2399,971400.0
2011-06-23 09:30:00,37.11,37.16,36.88,36.9,548200.0,27.7685,27.8059,27.5964,27.6114,548200.0
2011-06-23 09:35:00,36.9,36.99,36.86,36.92,319700.0,27.6114,27.6787,27.5814,27.6263,319700.0
2011-06-23 09:40:00,36.91,36.94,36.78,36.8,492700.0,27.6188,27.6413,27.5216,27.5365,492700.0
2011-06-23 09:45:00,36.8,36.9,36.79,36.89,378800.0,27.5365,27.6114,27.529,27.6039,378800.0
2011-06-23 09:50:00,36.89,36.89,36.74,36.77,226700.0,27.6039,27.6039,27.4916,27.5141,226700.0
2011-06-23 09:55:00,36.77,36.88,36.74,36.85,169000.0,27.5141,27.5964,27.4916,27.5739,169000.0
2011-06-23 10:00:00,36.85,36.99,36.84,36.98,235700.0,27.5739,27.6787,27.5665,27.6712,235700.0
2011-06-23 10:05:00,36.97,37.03,36.95,37.01,216600.0,27.6637,27.7086,27.6488,27.6937,216600.0
2011-06-23 10:10:00,37.01,37.07,36.94,36.95,219100.0,27.6937,27.7386,27.6413,27.6488,219100.0
2011-06-23 10:15:00,36.95,37.0,36.93,36.96,238200.0,27.6488,27.6862,27.6338,27.6563,238200.0
2011-06-23 10:20:00,36.97,36.98,36.85,36.86,182900.0,27.6637,27.6712,27.5739,27.5814,182900.0
2011-06-23 10:25:00,36.87,36.98,36.82,36.96,139400.0,27.5889,27.6712,27.5515,27.6563,139400.0
2011-06-23 10:30:00,36.95,37.01,36.86,36.87,171700.0,27.6488,27.6937,27.5814,27.5889,171700.0
2011-06-23 10:35:00,36.86,36.94,36.84,36.92,224100.0,27.5814,27.6413,27.5665,27.6263,224100.0
2011-06-23 10:40:00,36.91,36.93,36.84,36.9,257200.0,27.6188,27.6338,27.5665,27.6114,257200.0
2011-06-23 10:45:00,36.9,36.9,36.78,36.8,123600.0,27.6114,27.6114,27.5216,27.5365,123600.0
2011-06-23 10:50:00,36.81,36.84,36.76,36.82,137600.0,27.544,27.5665,27.5066,27.5515,137600.0
2011-06-23 10:55:00,36.82,36.87,36.77,36.86,73100.0,27.5515,27.5889,27.5141,27.5814,73100.0
2011-06-23 11:00:00,36.86,36.91,36.86,36.89,120700.0,27.5814,27.6188,27.5814,27.6039,120700.0
2011-06-23 11:05:00,36.88,36.96,36.87,36.96,147200.0,27.5964,27.6563,27.5889,27.6563,147200.0
2011-06-23 11:10:00,36.96,36.96,36.87,36.91,360800.0,27.6563,27.6563,27.5889,27.6188,360800.0
2011-06-23 11:15:00,36.9,36.96,36.88,36.93,88900.0,27.6114,27.6563,27.5964,27.6338,88900.0
2011-06-23 11:20:00,36.92,36.99,36.92,36.96,68400.0,27.6263,27.6787,27.6263,27.6563,68400.0
2011-06-23 11:25:00,36.95,37.01,36.94,36.99,199600.0,27.6488,27.6937,27.6413,27.6787,199600.0
2011-06-23 11:30:00,36.99,37.07,36.98,37.06,152600.0,27.6787,27.7386,27.6712,27.7311,152600.0
2011-06-23 11:35:00,37.06,37.11,37.04,37.05,53300.0,27.7311,27.7685,27.7161,27.7236,53300.0
2011-06-23 11:40:00,37.05,37.1,37.05,37.1,63300.0,27.7236,27.761,27.7236,27.761,63300.0
2011-06-23 11:45:00,37.09,37.12,37.05,37.08,50000.0,27.7535,27.776,27.7236,27.746,50000.0
2011-06-23 11:50:00,37.08,37.11,37.04,37.05,42400.0,27.746,27.7685,27.7161,27.7236,42400.0
2011-06-23 11:55:00,37.06,37.14,37.05,37.11,120400.0,27.7311,27.7909,27.7236,27.7685,120400.0
2011-06-23 12:00:00,37.12,37.17,37.11,37.15,132000.0,27.776,27.8134,27.7685,27.7984,132000.0
2011-06-23 12:05:00,37.16,37.19,37.14,37.17,63200.0,27.8059,27.8284,27.7909,27.8134,63200.0
2011-06-23 12:10:00,37.16,37.19,37.14,37.17,68300.0,27.8059,27.8284,27.7909,27.8134,68300.0
2011-06-23 12:15:00,37.17,37.18,37.11,37.11,73300.0,27.8134,27.8209,27.7685,27.7685,73300.0
2011-06-23 12:20:00,37.12,37.15,37.1,37.12,42600.0,27.776,27.7984,27.761,27.776,42600.0
2011-06-23 12:25:00,37.11,37.11,37.03,37.06,108600.0,27.7685,27.7685,27.7086,27.7311,108600.0
2011-06-23 12:30:00,37.06,37.08,37.04,37.07,161400.0,27.7311,27.746,27.7161,27.7386,161400.0
2011-06-23 12:35:00,37.06,37.13,37.06,37.12,43300.0,27.7311,27.7835,27.7311,27.776,43300.0
2011-06-23 12:40:00,37.12,37.19,37.1,37.17,106900.0,27.776,27.8284,27.761,27.8134,106900.0
2011-06-23 12:45:00,37.17,37.19,37.15,37.19,75300.0,27.8134,27.8284,27.7984,27.8284,75300.0
2011-06-23 12:50:00,37.2,37.26,37.2,37.22,153700.0,27.8358,27.8807,27.8358,27.8508,153700.0
2011-06-23 12:55:00,37.21,37.27,37.2,37.26,63400.0,27.8433,27.8882,27.8358,27.8807,63400.0
2011-06-23 13:00:00,37.27,37.33,37.25,37.33,58400.0,27.8882,27.9331,27.8733,27.9331,58400.0
2011-06-23 13:05:00,37.33,37.38,37.32,37.33,75200.0,27.9331,27.9705,27.9256,27.9331,75200.0
2011-06-23 13:10:00,37.33,37.37,37.29,37.29,72500.0,27.9331,27.963,27.9032,27.9032,72500.0
2011-06-23 13:15:00,37.3,37.33,37.25,37.26,102300.0,27.9107,27.9331,27.8733,27.8807,102300.0
2011-06-23 13:20:00,37.26,37.29,37.23,37.23,100100.0,27.8807,27.9032,27.8583,27.8583,100100.0
2011-06-23 13:25:00,37.24,37.3,37.23,37.27,124400.0,27.8658,27.9107,27.8583,27.8882,124400.0
2011-06-23 13:30:00,37.28,37.39,37.27,37.39,57800.0,27.8957,27.978,27.8882,27.978,57800.0
2011-06-23 13:35:00,37.4,37.42,37.36,37.36,55900.0,27.9855,28.0005,27.9556,27.9556,55900.0
2011-06-23 13:40:00,37.35,37.37,37.33,37.33,62800.0,27.9481,27.963,27.9331,27.9331,62800.0
2011-06-23 13:45:00,37.32,37.37,37.32,37.34,50500.0,27.9256,27.963,27.9256,27.9406,50500.0
2011-06-23 13:50:00,37.34,37.37,37.29,37.29,64900.0,27.9406,27.963,27.9032,27.9032,64900.0
2011-06-23 13:55:00,37.3,37.36,37.22,37.22,221800.0,27.9107,27.9556,27.8508,27.8508,221800.0
2011-06-23 14:00:00,37.36,37.38,37.23,37.23,475500.0,27.9556,27.9705,27.8583,27.8583,475500.0
2011-06-23 14:05:00,37.23,37.26,37.21,37.25,386300.0,27.8583,27.8807,27.8433,27.8733,386300.0
2011-06-23 14:10:00,37.25,37.28,37.2,37.2,133700.0,27.8733,27.8957,27.8358,27.8358,133700.0
2011-06-23 14:15:00,37.2,37.21,37.15,37.19,73600.0,27.8358,27.8433,27.7984,27.8284,73600.0
2011-06-23 14:20:00,37.19,37.21,37.16,37.2,136200.0,27.8284,27.8433,27.8059,27.8358,136200.0
2011-06-23 14:25:00,37.21,37.23,37.17,37.21,89600.0,27.8433,27.8583,27.8134,27.8433,89600.0
2011-06-23 14:30:00,37.21,37.24,37.19,37.23,60900.0,27.8433,27.8658,27.8284,27.8583,60900.0
2011-06-23 14:35:00,37.22,37.23,37.14,37.14,67600.0,27.8508,27.8583,27.7909,27.7909,67600.0
2011-06-23 14:40:00,37.14,37.16,37.12,37.13,247900.0,27.7909,27.8059,27.776,27.7835,247900.0
2011-06-23 14:45:00,37.12,37.14,37.05,37.11,361000.0,27.776,27.7909,27.7236,27.7685,361000.0
2011-06-23 14:50:00,37.11,37.16,37.08,37.14,73600.0,27.7685,27.8059,27.746,27.7909,73600.0
2011-06-23 14:55:00,37.14,37.51,37.13,37.5,568400.0,27.7909,28.0678,27.7835,28.0603,568400.0
2011-06-23 15:00:00,37.5,37.51,37.28,37.36,550400.0,28.0603,28.0678,27.8957,27.9556,550400.0
2011-06-23 15:05:00,37.36,37.55,37.31,37.5,387500.0,27.9556,28.0977,27.9182,28.0603,387500.0
2011-06-23 15:10:00,37.5,37.55,37.26,37.53,608100.0,28.0603,28.0977,27.8807,28.0828,608100.0
2011-06-23 15:15:00,37.53,37.66,37.52,37.56,511800.0,28.0828,28.18,28.0753,28.1052,511800.0
2011-06-23 15:20:00,37.55,37.61,37.49,37.59,294400.0,28.0977,28.1426,28.0528,28.1277,294400.0
2011-06-23 15:25:00,37.59,37.61,37.51,37.51,204800.0,28.1277,28.1426,28.0678,28.0678,204800.0
2011-06-23 15:30:00,37.51,37.54,37.37,37.47,454800.0,28.0678,28.0903,27.963,28.0379,454800.0
2011-06-23 15:35:00,37.47,37.56,37.44,37.47,350100.0,28.0379,28.1052,28.0154,28.0379,350100.0
2011-06-23 15:40:00,37.47,37.62,37.47,37.52,434000.0,28.0379,28.1501,28.0379,28.0753,434000.0
2011-06-23 15:45:00,37.52,37.69,37.5,37.67,291100.0,28.0753,28.2025,28.0603,28.1875,291100.0
2011-06-23 15:50:00,37.67,37.74,37.66,37.71,370500.0,28.1875,28.2399,28.18,28.2175,370500.0
2011-06-23 15:55:00,37.71,37.76,37.7,37.72,538800.0,28.2175,28.2549,28.21,28.2249,538800.0
2011-06-24 09:30:00,37.91,37.94,37.86,37.9,141200.0,28.3671,28.3896,28.3297,28.3596,141200.0
2011-06-24 09:35:00,37.9,37.93,37.82,37.91,242200.0,28.3596,28.3821,28.2998,28.3671,242200.0
2011-06-24 09:40:00,37.91,37.96,37.84,37.86,222800.0,28.3671,28.4045,28.3147,28.3297,222800.0
2011-06-24 09:45:00,37.85,37.88,37.72,37.75,350600.0,28.3222,28.3447,28.2249,28.2474,350600.0
2011-06-24 09:50:00,37.74,37.77,37.69,37.75,145000.0,28.2399,28.2624,28.2025,28.2474,145000.0
2011-06-24 09:55:00,37.74,37.84,37.73,37.79,381400.0,28.2399,28.3147,28.2324,28.2773,381400.0
2011-06-24 10:00:00,37.8,37.86,37.72,37.78,244000.0,28.2848,28.3297,28.2249,28.2698,244000.0
2011-06-24 10:05:00,37.78,37.79,37.7,37.75,406400.0,28.2698,28.2773,28.21,28.2474,406400.0
2011-06-24 10:10:00,37.75,37.77,37.57,37.61,383900.0,28.2474,28.2624,28.1127,28.1426,383900.0
2011-06-24 10:15:00,37.62,37.64,37.56,37.61,316500.0,28.1501,28.1651,28.1052,28.1426,316500.0
2011-06-24 10:20:00,37.62,37.66,37.59,37.62,95900.0,28.1501,28.18,28.1277,28.1501,95900.0
2011-06-24 10:25:00,37.61,37.61,37.51,37.56,142700.0,28.1426,28.1426,28.0678,28.1052,142700.0
2011-06-24 10:30:00,37.56,37.63,37.51,37.62,107700.0,28.1052,28.1576,28.0678,28.1501,107700.0
2011-06-24 10:35:00,37.62,37.68,37.61,37.63,106600.0,28.1501,28.195,28.1426,28.1576,106600.0
2011-06-24 10:40:00,37.63,37.7,37.58,37.59,303600.0,28.1576,28.21,28.1202,28.1277,303600.0
2011-06-24 10:45:00,37.59,37.62,37.52,37.55,145600.0,28.1277,28.1501,28.0753,28.0977,145600.0
2011-06-24 10:50:00,37.55,37.55,37.47,37.53,295000.0,28.0977,28.0977,28.0379,28.0828,295000.0
2011-06-24 10:55:00,37.54,37.55,37.49,37.52,79500.0,28.0903,28.0977,28.0528,28.0753,79500.0
2011-06-24 11:00:00,37.52,37.57,37.51,37.56,98700.0,28.0753,28.1127,28.0678,28.1052,98700.0
2011-06-24 11:05:00,37.57,37.57,37.48,37.52,122900.0,28.1127,28.1127,28.0454,28.0753,122900.0
2011-06-24 11:10:00,37.51,37.52,37.41,37.47,152300.0,28.0678,28.0753,27.993,28.0379,152300.0
2011-06-24 11:15:00,37.47,37.56,37.46,37.56,84100.0,28.0379,28.1052,28.0304,28.1052,84100.0
2011-06-24 11:20:00,37.56,37.61,37.53,37.6,43700.0,28.1052,28.1426,28.0828,28.1352,43700.0
2011-06-24 11:25:00,37.6,37.62,37.53,37.59,172500.0,28.1352,28.1501,28.0828,28.1277,172500.0
2011-06-24 11:30:00,37.6,37.61,37.55,37.57,368200.0,28.1352,28.1426,28.0977,28.1127,368200.0
2011-06-24 11:35:00,37.57,37.61,37.57,37.6,145300.0,28.1127,28.1426,28.1127,28.1352,145300.0
2011-06-24 11:40:00,37.6,37.69,37.59,37.69,34900.0,28.1352,28.2025,28.1277,28.2025,34900.0
2011-06-24 11:45:00,37.69,37.72,37.67,37.67,236900.0,28.2025,28.2249,28.1875,28.1875,236900.0
2011-06-24 11:50:00,37.67,37.67,37.63,37.64,41300.0,28.1875,28.1875,28.1576,28.1651,41300.0
2011-06-24 11:55:00,37.64,37.65,37.56,37.6,53500.0,28.1651,28.1726,28.1052,28.1352,53500.0
2011-06-24 12:00:00,37.6,37.67,37.59,37.64,76900.0,28.1352,28.1875,28.1277,28.1651,76900.0
2011-06-24 12:05:00,37.65,37.65,37.55,37.57,288300.0,28.1726,28.1726,28.0977,28.1127,288300.0
2011-06-24 12:10:00,37.57,37.57,37.51,37.53,334000.0,28.1127,28.1127,28.0678,28.0828,334000.0
2011-06-24 12:15:00,37.53,37.58,37.52,37.55,31900.0,28.0828,28.1202,28.0753,28.0977,31900.0
2011-06-24 12:20:00,37.55,37.58,37.52,37.54,59600.0,28.0977,28.1202,28.0753,28.0903,59600.0
2011-06-24 12:25:00,37.54,37.57,37.53,37.56,49800.0,28.0903,28.1127,28.0828,28.1052,49800.0
2011-06-24 12:30:00,37.55,37.61,37.55,37.61,22900.0,28.0977,28.1426,28.0977,28.1426,22900.0
2011-06-24 12:35:00,37.61,37.63,37.6,37.6,79400.0,28.1426,28.1576,28.1352,28.1352,79400.0
2011-06-24 12:40:00,37.6,37.6,37.53,37.54,61200.0,28.1352,28.1352,28.0828,28.0903,61200.0
2011-06-24 12:45:00,37.54,37.54,37.46,37.47,26200.0,28.0903,28.0903,28.0304,28.0379,26200.0
2011-06-24 12:50:00,37.47,37.49,37.39,37.41,122300.0,28.0379,28.0528,27.978,27.993,122300.0
2011-06-24 12:55:00,37.42,37.44,37.41,37.43,52500.0,28.0005,28.0154,27.993,28.0079,52500.0
2011-06-24 13:00:00,37.44,37.45,37.34,37.38,90000.0,28.0154,28.0229,27.9406,27.9705,90000.0
2011-06-24 13:05:00,37.37,37.4,37.34,37.4,88900.0,27.963,27.9855,27.9406,27.9855,88900.0
2011-06-24 13:10:00,37.4,37.44,37.37,37.42,48200.0,27.9855,28.0154,27.963,28.0005,48200.0
2011-06-24 13:15:00,37.42,37.45,37.41,37.45,37900.0,28.0005,28.0229,27.993,28.0229,37900.0
2011-06-24 13:20:00,37.44,37.49,37.42,37.49,32900.0,28.0154,28.0528,28.0005,28.0528,32900.0
2011-06-24 13:25:00,37.49,37.55,37.49,37.53,30500.0,28.0528,28.0977,28.0528,28.0828,30500.0
2011-06-24 13:30:00,37.53,37.53,37.46,37.48,23800.0,28.0828,28.0828,28.0304,28.0454,23800.0
2011-06-24 13:35:00,37.48,37.6,37.46,37.57,92500.0,28.0454,28.1352,28.0304,28.1127,92500.0
2011-06-24 13:40:00,37.58,37.61,37.54,37.58,49300.0,28.1202,28.1426,28.0903,28.1202,49300.0
2011-06-24 13:45:00,37.58,37.62,37.57,37.59,51600.0,28.1202,28.1501,28.1127,28.1277,51600.0
2011-06-24 13:50:00,37.6,37.62,37.59,37.6,46400.0,28.1352,28.1501,28.1277,28.1352,46400.0
2011-06-24 13:55:00,37.59,37.59,37.55,37.57,66800.0,28.1277,28.1277,28.0977,28.1127,66800.0
2011-06-24 14:00:00,37.57,37.59,37.49,37.5,57900.0,28.1127,28.1277,28.0528,28.0603,57900.0
2011-06-24 14:05:00,37.49,37.5,37.44,37.44,149900.0,28.0528,28.0603,28.0154,28.0154,149900.0
2011-06-24 14:10:00,37.44,37.47,37.41,37.41,122600.0,28.0154,28.0379,27.993,27.993,122600.0
2011-06-24 14:15:00,37.41,37.48,37.4,37.48,342600.0,27.993,28.0454,27.9855,28.0454,342600.0
2011-06-24 14:20:00,37.47,37.51,37.43,37.51,111200.0,28.0379,28.0678,28.0079,28.0678,111200.0
2011-06-24 14:25:00,37.5,37.52,37.47,37.51,31200.0,28.0603,28.0753,28.0379,28.0678,31200.0
2011-06-24 14:30:00,37.5,37.51,37.46,37.46,27600.0,28.0603,28.0678,28.0304,28.0304,27600.0
2011-06-24 14:35:00,37.46,37.46,37.39,37.43,48800.0,28.0304,28.0304,27.978,28.0079,48800.0
2011-06-24 14:40:00,37.43,37.5,37.43,37.49,244900.0,28.0079,28.0603,28.0079,28.0528,244900.0
2011-06-24 14:45:00,37.49,37.53,37.47,37.47,65300.0,28.0528,28.0828,28.0379,28.0379,65300.0
2011-06-24 14:50:00,37.46,37.52,37.45,37.51,49100.0,28.0304,28.0753,28.0229,28.0678,49100.0
2011-06-24 14:55:00,37.51,37.51,37.43,37.45,77200.0,28.0678,28.0678,28.0079,28.0229,77200.0
2011-06-24 15:00:00,37.46,37.47,37.42,37.44,63900.0,28.0304,28.0379,28.0005,28.0154,63900.0
2011-06-24 15:05:00,37.42,37.46,37.4,37.42,65200.0,28.0005,28.0304,27.9855,28.0005,65200.0
2011-06-24 15:10:00,37.42,37.47,37.42,37.46,92400.0,28.0005,28.0379,28.0005,28.0304,92400.0
2011-06-24 15:15:00,37.46,37.51,37.45,37.47,76800.0,28.0304,28.0678,28.0229,28.0379,76800.0
2011-06-24 15:20:00,37.47,37.47,37.41,37.41,59000.0,28.0379,28.0379,27.993,27.993,59000.0
2011-06-24 15:25:00,37.42,37.45,37.41,37.43,114200.0,28.0005,28.0229,27.993,28.0079,114200.0
2011-06-24 15:30:00,37.43,37.53,37.43,37.53,124900.0,28.0079,28.0828,28.0079,28.0828,124900.0
2011-06-24 15:35:00,37.52,37.53,37.46,37.48,467300.0,28.0753,28.0828,28.0304,28.0454,467300.0
2011-06-24 15:40:00,37.48,37.52,37.46,37.49,221400.0,28.0454,28.0753,28.0304,28.0528,221400.0
2011-06-24 15:45:00,37.49,37.52,37.45,37.48,261500.0,28.0528,28.0753,28.0229,28.0454,261500.0
2011-06-24 15:50:00,37.48,37.5,37.43,37.48,473800.0,28.0454,28.0603,28.0079,28.0454,473800.0
2011-06-24 15:55:00,37.48,37.55,37.47,37.5,797200.0,28.0454,28.0977,28.0379,28.0603,797200.0
2011-06-27 09:30:00,37.28,37.47,37.18,37.21,176100.0,27.8957,28.0379,27.8209,27.8433,176100.0
2011-06-27 09:35:00,37.21,37.23,37.01,37.03,1052400.0,27.8433,27.8583,27.6937,27.7086,1052400.0
2011-06-27 09:40:00,37.01,37.23,37.0,37.19,323300.0,27.6937,27.8583,27.6862,27.8284,323300.0
2011-06-27 09:45:00,37.2,37.33,37.19,37.33,133100.0,27.8358,27.9331,27.8284,27.9331,133100.0
2011-06-27 09:50:00,37.33,37.37,37.3,37.3,295400.0,27.9331,27.963,27.9107,27.9107,295400.0
2011-06-27 09:55:00,37.3,37.32,37.23,37.25,350200.0,27.9107,27.9256,27.8583,27.8733,350200.0
2011-06-27 10:00:00,37.25,37.32,37.23,37.3,173200.0,27.8733,27.9256,27.8583,27.9107,173200.0
2011-06-27 10:05:00,37.3,37.3,37.18,37.19,166500.0,27.9107,27.9107,27.8209,27.8284,166500.0
2011-06-27 10:10:00,37.19,37.31,37.19,37.31,139500.0,27.8284,27.9182,27.8284,27.9182,139500.0
2011-06-27 10:15:00,37.3,37.36,37.27,37.36,120900.0,27.9107,27.9556,27.8882,27.9556,120900.0
2011-06-27 10:20:00,37.37,37.41,37.34,37.38,155000.0,27.963,27.993,27.9406,27.9705,155000.0
2011-06-27 10:25:00,37.38,37.47,37.38,37.47,130900.0,27.9705,28.0379,27.9705,28.0379,130900.0
2011-06-27 10:30:00,37.47,37.51,37.41,37.41,439500.0,28.0379,28.0678,27.993,27.993,439500.0
2011-06-27 10:35:00,37.41,37.44,37.36,37.36,168400.0,27.993,28.0154,27.9556,27.9556,168400.0
2011-06-27 10:40:00,37.37,37.45,37.34,37.44,179500.0,27.963,28.0229,27.9406,28.0154,179500.0
2011-06-27 10:45:00,37.45,37.5,37.44,37.47,102600.0,28.0229,28.0603,28.0154,28.0379,102600.0
2011-06-27 10:50:00,37.47,37.51,37.43,37.45,129400.0,28.0379,28.0678,28.0079,28.0229,129400.0
2011-06-27 10:55:00,37.46,37.5,37.43,37.5,154000.0,28.0304,28.0603,28.0079,28.0603,154000.0
2011-06-27 11:00:00,37.51,37.54,37.47,37.52,177900.0,28.0678,28.0903,28.0379,28.0753,177900.0
2011-06-27 11:05:00,37.52,37.52,37.44,37.45,59000.0,28.0753,28.0753,28.0154,28.0229,59000.0
2011-06-27 11:10:00,37.44,37.47,37.41,37.46,59700.0,28.0154,28.0379,27.993,28.0304,59700.0
2011-06-27 11:15:00,37.46,37.46,37.36,37.37,213200.0,28.0304,28.0304,27.9556,27.963,213200.0
2011-06-27 11:20:00,37.38,37.41,37.36,37.39,54800.0,27.9705,27.993,27.9556,27.978,54800.0
2011-06-27 11:25:00,37.39,37.44,37.39,37.41,90300.0,27.978,28.0154,27.978,27.993,90300.0
2011-06-27 11:30:00,37.41,37.45,37.39,37.45,346900.0,27.993,28.0229,27.978,28.0229,346900.0
2011-06-27 11:35:00,37.45,37.49,37.45,37.47,85900.0,28.0229,28.0528,28.0229,28.0379,85900.0
2011-06-27 11:40:00,37.47,37.47,37.43,37.44,20800.0,28.0379,28.0379,28.0079,28.0154,20800.0
2011-06-27 11:45:00,37.44,37.52,37.44,37.51,91700.0,28.0154,28.0753,28.0154,28.0678,91700.0
2011-06-27 11:50:00,37.51,37.55,37.49,37.5,77700.0,28.0678,28.0977,28.0528,28.0603,77700.0
2011-06-27 11:55:00,37.5,37.54,37.49,37.54,47700.0,28.0603,28.0903,28.0528,28.0903,47700.0
2011-06-27 12:00:00,37.54,37.59,37.53,37.56,276000.0,28.0903,28.1277,28.0828,28.1052,276000.0
2011-06-27 12:05:00,37.55,37.57,37.53,37.54,26600.0,28.0977,28.1127,28.0828,28.0903,26600.0
2011-06-27 12:10:00,37.54,37.55,37.51,37.52,8800.0,28.0903,28.0977,28.0678,28.0753,8800.0
2011-06-27 12:15:00,37.52,37.54,37.47,37.49,45100.0,28.0753,28.0903,28.0379,28.0528,45100.0
2011-06-27 12:20:00,37.5,37.51,37.49,37.5,15000.0,28.0603,28.0678,28.0528,28.0603,15000.0
2011-06-27 12:25:00,37.5,37.54,37.5,37.52,14900.0,28.0603,28.0903,28.0603,28.0753,14900.0
2011-06-27 12:30:00,37.51,37.52,37.47,37.49,22800.0,28.0678,28.0753,28.0379,28.0528,22800.0
2011-06-27 12:35:00,37.49,37.51,37.49,37.5,18000.0,28.0528,28.0678,28.0528,28.0603,18000.0
2011-06-27 12:40:00,37.5,37.51,37.48,37.49,25300.0,28.0603,28.0678,28.0454,28.0528,25300.0
2011-06-27 12:45:00,37.49,37.51,37.47,37.48,35100.0,28.0528,28.0678,28.0379,28.0454,35100.0
2011-06-27 12:50:00,37.48,37.5,37.47,37.47,28100.0,28.0454,28.0603,28.0379,28.0379,28100.0
2011-06-27 12:55:00,37.47,37.47,37.44,37.45,26500.0,28.0379,28.0379,28.0154,28.0229,26500.0
2011-06-27 13:00:00,37.45,37.52,37.44,37.51,52200.0,28.0229,28.0753,28.0154,28.0678,52200.0
2011-06-27 13:05:00,37.51,37.53,37.51,37.53,11000.0,28.0678,28.0828,28.0678,28.0828,11000.0
2011-06-27 13:10:00,37.53,37.58,37.52,37.58,5700.0,28.0828,28.1202,28.0753,28.1202,5700.0
2011-06-27 13:15:00,37.57,37.58,37.55,37.57,49400.0,28.1127,28.1202,28.0977,28.1127,49400.0
2011-06-27 13:20:00,37.56,37.56,37.48,37.5,40700.0,28.1052,28.1052,28.0454,28.0603,40700.0
2011-06-27 13:25:00,37.51,37.52,37.44,37.44,28400.0,28.0678,28.0753,28.0154,28.0154,28400.0
2011-06-27 13:30:00,37.44,37.46,37.42,37.46,118800.0,28.0154,28.0304,28.0005,28.0304,118800.0
2011-06-27 13:35:00,37.46,37.5,37.45,37.46,93900.0,28.0304,28.0603,28.0229,28.0304,93900.0
2011-06-27 13:40:00,37.45,37.47,37.42,37.47,43300.0,28.0229,28.0379,28.0005,28.0379,43300.0
2011-06-27 13:45:00,37.47,37.5,37.46,37.49,120500.0,28.0379,28.0603,28.0304,28.0528,120500.0
2011-06-27 13:50:00,37.49,37.55,37.48,37.5,34300.0,28.0528,28.0977,28.0454,28.0603,34300.0
2011-06-27 13:55:00,37.51,37.52,37.48,37.49,43100.0,28.0678,28.0753,28.0454,28.0528,43100.0
2011-06-27 14:00:00,37.5,37.6,37.5,37.58,41400.0,28.0603,28.1352,28.0603,28.1202,41400.0
2011-06-27 14:05:00,37.58,37.63,37.58,37.62,58700.0,28.1202,28.1576,28.1202,28.1501,58700.0
2011-06-27 14:10:00,37.62,37.67,37.59,37.64,140000.0,28.1501,28.1875,28.1277,28.1651,140000.0
2011-06-27 14:15:00,37.64,37.66,37.63,37.64,27300.0,28.1651,28.18,28.1576,28.1651,27300.0
2011-06-27 14:20:00,37.64,37.66,37.62,37.62,23900.0,28.1651,28.18,28.1501,28.1501,23900.0
2011-06-27 14:25:00,37.61,37.66,37.61,37.64,26600.0,28.1426,28.18,28.1426,28.1651,26600.0
2011-06-27 14:30:00,37.65,37.67,37.64,37.65,26500.0,28.1726,28.1875,28.1651,28.1726,26500.0
2011-06-27 14:35:00,37.65,37.68,37.65,37.67,64000.0,28.1726,28.195,28.1726,28.1875,64000.0
2011-06-27 14:40:00,37.68,37.69,37.64,37.65,41400.0,28.195,28.2025,28.1651,28.1726,41400.0
2011-06-27 14:45:00,37.66,37.69,37.65,37.66,80400.0,28.18,28.2025,28.1726,28.18,80400.0
2011-06-27 14:50:00,37.66,37.67,37.63,37.63,31800.0,28.18,28.1875,28.1576,28.1576,31800.0
2011-06-27 14:55:00,37.63,37.65,37.61,37.62,139600.0,28.1576,28.1726,28.1426,28.1501,139600.0
2011-06-27 15:00:00,37.62,37.64,37.61,37.63,29400.0,28.1501,28.1651,28.1426,28.1576,29400.0
2011-06-27 15:05:00,37.62,37.62,37.56,37.56,20500.0,28.1501,28.1501,28.1052,28.1052,20500.0
2011-06-27 15:10:00,37.56,37.62,37.55,37.61,31600.0,28.1052,28.1501,28.0977,28.1426,31600.0
2011-06-27 15:15:00,37.62,37.62,37.57,37.61,21900.0,28.1501,28.1501,28.1127,28.1426,21900.0
2011-06-27 15:20:00,37.62,37.64,37.6,37.61,314100.0,28.1501,28.1651,28.1352,28.1426,314100.0
2011-06-27 15:25:00,37.62,37.62,37.58,37.58,84200.0,28.1501,28.1501,28.1202,28.1202,84200.0
2011-06-27 15:30:00,37.57,37.62,37.57,37.59,81500.0,28.1127,28.1501,28.1127,28.1277,81500.0
2011-06-27 15:35:00,37.59,37.6,37.54,37.56,86200.0,28.1277,28.1352,28.0903,28.1052,86200.0
2011-06-27 15:40:00,37.56,37.59,37.55,37.59,117600.0,28.1052,28.1277,28.0977,28.1277,117600.0
2011-06-27 15:45:00,37.58,37.58,37.53,37.56,341000.0,28.1202,28.1202,28.0828,28.1052,341000.0
2011-06-27 15:50:00,37.56,37.59,37.55,37.57,381600.0,28.1052,28.1277,28.0977,28.1127,381600.0
2011-06-27 15:55:00,37.57,37.58,37.55,37.56,586500.0,28.1127,28.1202,28.0977,28.1052,586500.0
2011-06-28 09:30:00,37.63,37.77,37.63,37.66,333000.0,28.1576,28.2624,28.1576,28.18,333000.0
2011-06-28 09:35:00,37.67,37.77,37.62,37.74,742900.0,28.1875,28.2624,28.1501,28.2399,742900.0
2011-06-28 09:40:00,37.76,37.87,37.74,37.84,293000.0,28.2549,28.3372,28.2399,28.3147,293000.0
2011-06-28 09:45:00,37.85,37.88,37.74,37.74,130900.0,28.3222,28.3447,28.2399,28.2399,130900.0
2011-06-28 09:50:00,37.74,37.78,37.72,37.74,329300.0,28.2399,28.2698,28.2249,28.2399,329300.0
2011-06-28 09:55:00,37.74,37.81,37.73,37.8,307900.0,28.2399,28.2923,28.2324,28.2848,307900.0
2011-06-28 10:00:00,37.78,37.9,37.78,37.89,244000.0,28.2698,28.3596,28.2698,28.3521,244000.0
2011-06-28 10:05:00,37.89,37.89,37.81,37.85,61500.0,28.3521,28.3521,28.2923,28.3222,61500.0
2011-06-28 10:10:00,37.84,37.92,37.83,37.89,184400.0,28.3147,28.3746,28.3073,28.3521,184400.0
2011-06-28 10:15:00,37.89,37.92,37.85,37.85,79300.0,28.3521,28.3746,28.3222,28.3222,79300.0
2011-06-28 10:20:00,37.86,37.89,37.84,37.89,41300.0,28.3297,28.3521,28.3147,28.3521,41300.0
2011-06-28 10:25:00,37.9,37.95,37.88,37.95,88400.0,28.3596,28.397,28.3447,28.397,88400.0
2011-06-28 10:30:00,37.96,38.06,37.95,38.05,246800.0,28.4045,28.4794,28.397,28.4719,246800.0
2011-06-28 10:35:00,38.05,38.06,37.98,38.02,143300.0,28.4719,28.4794,28.4195,28.4494,143300.0
2011-06-28 10:40:00,38.01,38.02,37.99,38.0,153400.0,28.4419,28.4494,28.427,28.4345,153400.0
2011-06-28 10:45:00,38.0,38.03,37.95,37.95,58300.0,28.4345,28.4569,28.397,28.397,58300.0
2011-06-28 10:50:00,37.95,37.97,37.93,37.94,52300.0,28.397,28.412,28.3821,28.3896,52300.0
2011-06-28 10:55:00,37.95,37.98,37.92,37.94,45900.0,28.397,28.4195,28.3746,28.3896,45900.0
2011-06-28 11:00:00,37.94,37.94,37.9,37.92,50500.0,28.3896,28.3896,28.3596,28.3746,50500.0
2011-06-28 11:05:00,37.92,37.96,37.92,37.94,97900.0,28.3746,28.4045,28.3746,28.3896,97900.0
2011-06-28 11:10:00,37.94,37.95,37.91,37.93,93600.0,28.3896,28.397,28.3671,28.3821,93600.0
2011-06-28 11:15:00,37.94,37.97,37.93,37.93,271200.0,28.3896,28.412,28.3821,28.3821,271200.0
2011-06-28 11:20:00,37.93,37.98,37.93,37.97,104700.0,28.3821,28.4195,28.3821,28.412,104700.0
2011-06-28 11:25:00,37.96,38.0,37.96,37.97,265100.0,28.4045,28.4345,28.4045,28.412,265100.0
2011-06-28 11:30:00,37.98,38.0,37.97,37.99,68800.0,28.4195,28.4345,28.412,28.427,68800.0
2011-06-28 11:35:00,38.0,38.01,37.95,37.95,44700.0,28.4345,28.4419,28.397,28.397,44700.0
2011-06-28 11:40:00,37.96,38.0,37.95,37.98,67500.0,28.4045,28.4345,28.397,28.4195,67500.0
2011-06-28 11:45:00,37.97,38.04,37.97,38.0,104000.0,28.412,28.4644,28.412,28.4345,104000.0
2011-06-28 11:50:00,37.99,38.0,37.97,37.97,43600.0,28.427,28.4345,28.412,28.412,43600.0
2011-06-28 11:55:00,37.97,37.98,37.93,37.98,68400.0,28.412,28.4195,28.3821,28.4195,68400.0
2011-06-28 12:00:00,37.98,38.04,37.97,38.03,94100.0,28.4195,28.4644,28.412,28.4569,94100.0
2011-06-28 12:05:00,38.03,38.03,38.0,38.0,82400.0,28.4569,28.4569,28.4345,28.4345,82400.0
2011-06-28 12:10:00,38.0,38.01,37.98,37.99,47300.0,28.4345,28.4419,28.4195,28.427,47300.0
2011-06-28 12:15:00,37.99,38.02,37.99,38.0,20400.0,28.427,28.4494,28.427,28.4345,20400.0
2011-06-28 12:20:00,37.99,38.01,37.99,37.99,26200.0,28.427,28.4419,28.427,28.427,26200.0
2011-06-28 12:25:00,37.99,38.0,37.97,37.98,39200.0,28.427,28.4345,28.412,28.4195,39200.0
2011-06-28 12:30:00,37.98,38.0,37.96,37.99,138600.0,28.4195,28.4345,28.4045,28.427,138600.0
2011-06-28 12:35:00,37.99,38.03,37.99,38.02,42100.0,28.427,28.4569,28.427,28.4494,42100.0
2011-06-28 12:40:00,38.01,38.03,37.98,38.01,88900.0,28.4419,28.4569,28.4195,28.4419,88900.0
2011-06-28 12:45:00,38.02,38.05,38.02,38.04,21500.0,28.4494,28.4719,28.4494,28.4644,21500.0
2011-06-28 12:50:00,38.05,38.05,38.03,38.04,25800.0,28.4719,28.4719,28.4569,28.4644,25800.0
2011-06-28 12:55:00,38.04,38.05,38.03,38.05,27400.0,28.4644,28.4719,28.4569,28.4719,27400.0
2011-06-28 13:00:00,38.05,38.08,38.04,38.07,83600.0,28.4719,28.4943,28.4644,28.4868,83600.0
2011-06-28 13:05:00,38.07,38.08,38.04,38.06,57500.0,28.4868,28.4943,28.4644,28.4794,57500.0
2011-06-28 13:10:00,38.06,38.08,38.04,38.04,16800.0,28.4794,28.4943,28.4644,28.4644,16800.0
2011-06-28 13:15:00,38.05,38.06,38.04,38.05,52100.0,28.4719,28.4794,28.4644,28.4719,52100.0
2011-06-28 13:20:00,38.05,38.05,38.03,38.04,30900.0,28.4719,28.4719,28.4569,28.4644,30900.0
2011-06-28 13:25:00,38.04,38.08,38.04,38.08,22600.0,28.4644,28.4943,28.4644,28.4943,22600.0
2011-06-28 13:30:00,38.08,38.08,38.01,38.01,37000.0,28.4943,28.4943,28.4419,28.4419,37000.0
2011-06-28 13:35:00,38.01,38.05,38.01,38.04,68400.0,28.4419,28.4719,28.4419,28.4644,68400.0
2011-06-28 13:40:00,38.03,38.05,38.02,38.04,205200.0,28.4569,28.4719,28.4494,28.4644,205200.0
2011-06-28 13:45:00,38.04,38.08,38.04,38.07,84700.0,28.4644,28.4943,28.4644,28.4868,84700.0
2011-06-28 13:50:00,38.07,38.07,38.03,38.06,42700.0,28.4868,28.4868,28.4569,28.4794,42700.0
2011-06-28 13:55:00,38.06,38.08,38.05,38.05,73500.0,28.4794,28.4943,28.4719,28.4719,73500.0
2011-06-28 14:00:00,38.05,38.09,38.05,38.07,33900.0,28.4719,28.5018,28.4719,28.4868,33900.0
2011-06-28 14:05:00,38.07,38.08,38.06,38.07,44700.0,28.4868,28.4943,28.4794,28.4868,44700.0
2011-06-28 14:10:00,38.07,38.1,38.06,38.08,31200.0,28.4868,28.5093,28.4794,28.4943,31200.0
2011-06-28 14:15:00,38.08,38.1,38.08,38.1,12600.0,28.4943,28.5093,28.4943,28.5093,12600.0
2011-06-28 14:20:00,38.09,38.12,38.09,38.09,24900.0,28.5018,28.5243,28.5018,28.5018,24900.0
2011-06-28 14:25:00,38.09,38.16,38.09,38.15,35600.0,28.5018,28.5542,28.5018,28.5467,35600.0
2011-06-28 14:30:00,38.15,38.16,38.13,38.16,47100.0,28.5467,28.5542,28.5317,28.5542,47100.0
2011-06-28 14:35:00,38.16,38.19,38.16,38.19,32900.0,28.5542,28.5766,28.5542,28.5766,32900.0
2011-06-28 14:40:00,38.19,38.19,38.16,38.17,23600.0,28.5766,28.5766,28.5542,28.5617,23600.0
2011-06-28 14:45:00,38.17,38.19,38.16,38.18,23800.0,28.5617,28.5766,28.5542,28.5691,23800.0
2011-06-28 14:50:00,38.18,38.19,38.16,38.18,45600.0,28.5691,28.5766,28.5542,28.5691,45600.0
2011-06-28 14:55:00,38.17,38.2,38.17,38.18,19400.0,28.5617,28.5841,28.5617,28.5691,19400.0
2011-06-28 15:00:00,38.18,38.2,38.17,38.19,43100.0,28.5691,28.5841,28.5617,28.5766,43100.0
2011-06-28 15:05:00,38.19,38.22,38.18,38.18,63800.0,28.5766,28.5991,28.5691,28.5691,63800.0
2011-06-28 15:10:00,38.18,38.18,38.15,38.15,38400.0,28.5691,28.5691,28.5467,28.5467,38400.0
2011-06-28 15:15:00,38.15,38.16,38.11,38.13,209300.0,28.5467,28.5542,28.5168,28.5317,209300.0
2011-06-28 15:20:00,38.13,38.16,38.12,38.13,78200.0,28.5317,28.5542,28.5243,28.5317,78200.0
2011-06-28 15:25:00,38.13,38.15,38.13,38.14,43100.0,28.5317,28.5467,28.5317,28.5392,43100.0
2011-06-28 15:30:00,38.14,38.16,38.12,38.13,227600.0,28.5392,28.5542,28.5243,28.5317,227600.0
2011-06-28 15:35:00,38.13,38.17,38.13,38.17,102400.0,28.5317,28.5617,28.5317,28.5617,102400.0
2011-06-28 15:40:00,38.17,38.19,38.16,38.19,223400.0,28.5617,28.5766,28.5542,28.5766,223400.0
2011-06-28 15:45:00,38.19,38.24,38.17,38.22,349400.0,28.5766,28.614,28.5617,28.5991,349400.0
2011-06-28 15:50:00,38.22,38.24,38.21,38.23,528500.0,28.5991,28.614,28.5916,28.6066,528500.0
2011-06-28 15:55:00,38.23,38.27,38.22,38.26,1126400.0,28.6066,28.6365,28.5991,28.629,1126400.0
2011-06-29 09:30:00,38.58,38.67,38.54,38.55,440900.0,28.8685,28.9358,28.8385,28.846,440900.0
2011-06-29 09:35:00,38.56,38.68,38.48,38.64,280700.0,28.8535,28.9433,28.7936,28.9134,280700.0
2011-06-29 09:40:00,38.64,38.66,38.51,38.51,445100.0,28.9134,28.9283,28.8161,28.8161,445100.0
2011-06-29 09:45:00,38.51,38.62,38.51,38.54,640800.0,28.8161,28.8984,28.8161,28.8385,640800.0
2011-06-29 09:50:00,38.55,38.63,38.54,38.62,123700.0,28.846,28.9059,28.8385,28.8984,123700.0
2011-06-29 09:55:00,38.61,38.62,38.51,38.56,107700.0,28.8909,28.8984,28.8161,28.8535,107700.0
2011-06-29 10:00:00,38.58,38.65,38.41,38.44,567600.0,28.8685,28.9208,28.7413,28.7637,567600.0
2011-06-29 10:05:00,38.45,38.48,38.4,38.47,142900.0,28.7712,28.7936,28.7338,28.7861,142900.0
2011-06-29 10:10:00,38.47,38.65,38.46,38.65,135500.0,28.7861,28.9208,28.7787,28.9208,135500.0
2011-06-29 10:15:00,38.65,38.72,38.64,38.69,440600.0,28.9208,28.9732,28.9134,28.9508,440600.0
2011-06-29 10:20:00,38.7,38.76,38.69,38.73,219500.0,28.9583,29.0031,28.9508,28.9807,219500.0
2011-06-29 10:25:00,38.74,38.77,38.71,38.77,91700.0,28.9882,29.0106,28.9657,29.0106,91700.0
2011-06-29 10:30:00,38.77,38.82,38.77,38.8,226500.0,29.0106,29.048,29.0106,29.0331,226500.0
2011-06-29 10:35:00,38.8,38.83,38.78,38.83,195100.0,29.0331,29.0555,29.0181,29.0555,195100.0
2011-06-29 10:40:00,38.83,38.85,38.82,38.84,115500.0,29.0555,29.0705,29.048,29.063,115500.0
2011-06-29 10:45:00,38.84,38.84,38.79,38.8,96700.0,29.063,29.063,29.0256,29.0331,96700.0
2011-06-29 10:50:00,38.79,38.86,38.78,38.86,138600.0,29.0256,29.078,29.0181,29.078,138600.0
2011-06-29 10:55:00,38.86,38.92,38.85,38.91,417500.0,29.078,29.1229,29.0705,29.1154,417500.0
2011-06-29 11:00:00,38.91,38.91,38.88,38.9,397100.0,29.1154,29.1154,29.0929,29.1079,397100.0
2011-06-29 11:05:00,38.9,38.97,38.88,38.95,128900.0,29.1079,29.1603,29.0929,29.1453,128900.0
2011-06-29 11:10:00,38.95,38.99,38.92,38.99,151200.0,29.1453,29.1753,29.1229,29.1753,151200.0
2011-06-29 11:15:00,38.99,39.03,38.98,38.99,273000.0,29.1753,29.2052,29.1678,29.1753,273000.0
2011-06-29 11:20:00,39.0,39.02,38.97,38.99,82100.0,29.1827,29.1977,29.1603,29.1753,82100.0
2011-06-29 11:25:00,38.98,38.99,38.94,38.96,64500.0,29.1678,29.1753,29.1378,29.1528,64500.0
2011-06-29 11:30:00,38.96,38.97,38.88,38.89,154900.0,29.1528,29.1603,29.0929,29.1004,154900.0
2011-06-29 11:35:00,38.89,38.92,38.88,38.91,47300.0,29.1004,29.1229,29.0929,29.1154,47300.0
2011-06-29 11:40:00,38.91,38.92,38.88,38.91,38800.0,29.1154,29.1229,29.0929,29.1154,38800.0
2011-06-29 11:45:00,38.91,38.97,38.91,38.95,84700.0,29.1154,29.1603,29.1154,29.1453,84700.0
2011-06-29 11:50:00,38.95,38.96,38.93,38.95,59300.0,29.1453,29.1528,29.1304,29.1453,59300.0
2011-06-29 11:55:00,38.96,38.98,38.95,38.97,27400.0,29.1528,29.1678,29.1453,29.1603,27400.0
2011-06-29 12:00:00,38.96,39.04,38.95,39.03,24000.0,29.1528,29.2127,29.1453,29.2052,24000.0
2011-06-29 12:05:00,39.03,39.05,39.03,39.03,80300.0,29.2052,29.2201,29.2052,29.2052,80300.0
2011-06-29 12:10:00,39.03,39.05,39.03,39.03,34900.0,29.2052,29.2201,29.2052,29.2052,34900.0
2011-06-29 12:15:00,39.03,39.04,39.0,39.0,113800.0,29.2052,29.2127,29.1827,29.1827,113800.0
2011-06-29 12:20:00,39.0,39.01,38.98,38.99,40300.0,29.1827,29.1902,29.1678,29.1753,40300.0
2011-06-29 12:25:00,38.99,39.01,38.96,38.96,77000.0,29.1753,29.1902,29.1528,29.1528,77000.0
2011-06-29 12:30:00,38.96,38.99,38.95,38.99,50000.0,29.1528,29.1753,29.1453,29.1753,50000.0
2011-06-29 12:35:00,38.98,39.0,38.97,38.99,21100.0,29.1678,29.1827,29.1603,29.1753,21100.0
2011-06-29 12:40:00,38.98,39.0,38.96,39.0,24900.0,29.1678,29.1827,29.1528,29.1827,24900.0
2011-06-29 12:45:00,38.99,39.03,38.98,39.03,106700.0,29.1753,29.2052,29.1678,29.2052,106700.0
2011-06-29 12:50:00,39.03,39.04,38.98,38.98,69100.0,29.2052,29.2127,29.1678,29.1678,69100.0
2011-06-29 12:55:00,38.99,39.0,38.97,38.98,29200.0,29.1753,29.1827,29.1603,29.1678,29200.0
2011-06-29 13:00:00,38.97,38.99,38.94,38.98,62300.0,29.1603,29.1753,29.1378,29.1678,62300.0
2011-06-29 13:05:00,38.98,38.99,38.96,38.99,19400.0,29.1678,29.1753,29.1528,29.1753,19400.0
2011-06-29 13:10:00,38.99,39.03,38.98,38.99,98700.0,29.1753,29.2052,29.1678,29.1753,98700.0
2011-06-29 13:15:00,39.0,39.01,38.97,38.97,25200.0,29.1827,29.1902,29.1603,29.1603,25200.0
2011-06-29 13:20:00,38.96,38.97,38.94,38.96,67500.0,29.1528,29.1603,29.1378,29.1528,67500.0
2011-06-29 13:25:00,38.96,38.98,38.94,38.97,54000.0,29.1528,29.1678,29.1378,29.1603,54000.0
2011-06-29 13:30:00,38.98,38.99,38.96,38.98,14300.0,29.1678,29.1753,29.1528,29.1678,14300.0
2011-06-29 13:35:00,38.98,38.99,38.97,38.98,12400.0,29.1678,29.1753,29.1603,29.1678,12400.0
2011-06-29 13:40:00,38.98,38.99,38.97,38.99,97700.0,29.1678,29.1753,29.1603,29.1753,97700.0
2011-06-29 13:45:00,38.99,38.99,38.95,38.98,217200.0,29.1753,29.1753,29.1453,29.1678,217200.0
2011-06-29 13:50:00,38.98,38.99,38.93,38.93,139100.0,29.1678,29.1753,29.1304,29.1304,139100.0
2011-06-29 13:55:00,38.94,38.97,38.91,38.93,66200.0,29.1378,29.1603,29.1154,29.1304,66200.0
2011-06-29 14:00:00,38.93,38.95,38.9,38.94,65100.0,29.1304,29.1453,29.1079,29.1378,65100.0
2011-06-29 14:05:00,38.93,38.93,38.86,38.87,97400.0,29.1304,29.1304,29.078,29.0855,97400.0
2011-06-29 14:10:00,38.87,38.88,38.8,38.82,172000.0,29.0855,29.0929,29.0331,29.048,172000.0
2011-06-29 14:15:00,38.81,38.85,38.79,38.85,256300.0,29.0406,29.0705,29.0256,29.0705,256300.0
2011-06-29 14:20:00,38.85,38.86,38.74,38.74,229200.0,29.0705,29.078,28.9882,28.9882,229200.0
2011-06-29 14:25:00,38.75,38.8,38.73,38.8,120900.0,28.9957,29.0331,28.9807,29.0331,120900.0
2011-06-29 14:30:00,38.78,38.83,38.77,38.83,60500.0,29.0181,29.0555,29.0106,29.0555,60500.0
2011-06-29 14:35:00,38.83,38.83,38.8,38.83,33900.0,29.0555,29.0555,29.0331,29.0555,33900.0
2011-06-29 14:40:00,38.83,38.83,38.75,38.76,343900.0,29.0555,29.0555,28.9957,29.0031,343900.0
2011-06-29 14:45:00,38.77,38.82,38.77,38.78,155900.0,29.0106,29.048,29.0106,29.0181,155900.0
2011-06-29 14:50:00,38.78,38.89,38.78,38.87,162700.0,29.0181,29.1004,29.0181,29.0855,162700.0
2011-06-29 14:55:00,38.87,38.93,38.85,38.92,227900.0,29.0855,29.1304,29.0705,29.1229,227900.0
2011-06-29 15:00:00,38.92,38.94,38.9,38.9,77900.0,29.1229,29.1378,29.1079,29.1079,77900.0
2011-06-29 15:05:00,38.9,38.91,38.87,38.87,44200.0,29.1079,29.1154,29.0855,29.0855,44200.0
2011-06-29 15:10:00,38.88,38.94,38.86,38.87,486800.0,29.0929,29.1378,29.078,29.0855,486800.0
2011-06-29 15:15:00,38.87,38.87,38.79,38.81,367600.0,29.0855,29.0855,29.0256,29.0406,367600.0
2011-06-29 15:20:00,38.81,38.83,38.77,38.83,152300.0,29.0406,29.0555,29.0106,29.0555,152300.0
2011-06-29 15:25:00,38.84,38.89,38.81,38.84,119700.0,29.063,29.1004,29.0406,29.063,119700.0
2011-06-29 15:30:00,38.84,38.86,38.81,38.84,162100.0,29.063,29.078,29.0406,29.063,162100.0
2011-06-29 15:35:00,38.84,38.9,38.83,38.89,393300.0,29.063,29.1079,29.0555,29.1004,393300.0
2011-06-29 15:40:00,38.89,38.93,38.88,38.88,547400.0,29.1004,29.1304,29.0929,29.0929,547400.0
2011-06-29 15:45:00,38.87,38.89,38.84,38.85,343600.0,29.0855,29.1004,29.063,29.0705,343600.0
2011-06-29 15:50:00,38.86,38.93,38.84,38.92,411200.0,29.078,29.1304,29.063,29.1229,411200.0
2011-06-29 15:55:00,38.92,38.92,38.85,38.87,776200.0,29.1229,29.1229,29.0705,29.0855,776200.0
2011-06-30 09:30:00,38.95,38.96,38.86,38.87,160600.0,29.1453,29.1528,29.078,29.0855,160600.0
2011-06-30 09:35:00,38.87,38.94,38.85,38.89,79700.0,29.0855,29.1378,29.0705,29.1004,79700.0
2011-06-30 09:40:00,38.88,39.07,38.83,39.04,480800.0,29.0929,29.2351,29.0555,29.2127,480800.0
2011-06-30 09:45:00,39.05,39.23,39.04,39.14,729700.0,29.2201,29.3548,29.2127,29.2875,729700.0
2011-06-30 09:50:00,39.13,39.2,39.12,39.12,179500.0,29.28,29.3324,29.2725,29.2725,179500.0
2011-06-30 09:55:00,39.11,39.14,39.07,39.08,149300.0,29.265,29.2875,29.2351,29.2426,149300.0
2011-06-30 10:00:00,39.08,39.19,39.08,39.19,169700.0,29.2426,29.3249,29.2426,29.3249,169700.0
2011-06-30 10:05:00,39.19,39.22,39.16,39.16,111400.0,29.3249,29.3474,29.3025,29.3025,111400.0
2011-06-30 10:10:00,39.16,39.16,39.05,39.05,77400.0,29.3025,29.3025,29.2201,29.2201,77400.0
2011-06-30 10:15:00,39.05,39.1,39.03,39.1,197600.0,29.2201,29.2576,29.2052,29.2576,197600.0
2011-06-30 10:20:00,39.11,39.21,39.11,39.21,288600.0,29.265,29.3399,29.265,29.3399,288600.0
2011-06-30 10:25:00,39.2,39.21,39.14,39.16,43000.0,29.3324,29.3399,29.2875,29.3025,43000.0
2011-06-30 10:30:00,39.16,39.17,39.1,39.12,157400.0,29.3025,29.3099,29.2576,29.2725,157400.0
2011-06-30 10:35:00,39.12,39.21,39.12,39.21,208000.0,29.2725,29.3399,29.2725,29.3399,208000.0
2011-06-30 10:40:00,39.21,39.25,39.2,39.23,263700.0,29.3399,29.3698,29.3324,29.3548,263700.0
2011-06-30 10:45:00,39.23,39.23,39.14,39.18,69600.0,29.3548,29.3548,29.2875,29.3174,69600.0
2011-06-30 10:50:00,39.18,39.23,39.16,39.21,37100.0,29.3174,29.3548,29.3025,29.3399,37100.0
2011-06-30 10:55:00,39.22,39.22,39.17,39.22,177400.0,29.3474,29.3474,29.3099,29.3474,177400.0
2011-06-30 11:00:00,39.22,39.3,39.22,39.29,44500.0,29.3474,29.4072,29.3474,29.3997,44500.0
2011-06-30 11:05:00,39.29,39.31,39.27,39.3,63200.0,29.3997,29.4147,29.3848,29.4072,63200.0
2011-06-30 11:10:00,39.29,39.34,39.29,39.33,57100.0,29.3997,29.4371,29.3997,29.4297,57100.0
2011-06-30 11:15:00,39.31,39.31,39.28,39.29,40000.0,29.4147,29.4147,29.3923,29.3997,40000.0
2011-06-30 11:20:00,39.28,39.32,39.28,39.3,43800.0,29.3923,29.4222,29.3923,29.4072,43800.0
2011-06-30 11:25:00,39.29,39.3,39.27,39.29,52800.0,29.3997,29.4072,29.3848,29.3997,52800.0
2011-06-30 11:30:00,39.29,39.32,39.29,39.32,64200.0,29.3997,29.4222,29.3997,29.4222,64200.0
2011-06-30 11:35:00,39.32,39.36,39.3,39.34,48600.0,29.4222,29.4521,29.4072,29.4371,48600.0
2011-06-30 11:40:00,39.33,39.35,39.32,39.34,57400.0,29.4297,29.4446,29.4222,29.4371,57400.0
2011-06-30 11:45:00,39.35,39.39,39.35,39.39,56700.0,29.4446,29.4746,29.4446,29.4746,56700.0
2011-06-30 11:50:00,39.39,39.43,39.39,39.43,113500.0,29.4746,29.5045,29.4746,29.5045,113500.0
2011-06-30 11:55:00,39.43,39.47,39.43,39.44,26600.0,29.5045,29.5344,29.5045,29.512,26600.0
2011-06-30 12:00:00,39.44,39.45,39.43,39.45,22000.0,29.512,29.5195,29.5045,29.5195,22000.0
2011-06-30 12:05:00,39.44,39.5,39.44,39.5,87200.0,29.512,29.5569,29.512,29.5569,87200.0
2011-06-30 12:10:00,39.5,39.52,39.48,39.5,39500.0,29.5569,29.5718,29.5419,29.5569,39500.0
2011-06-30 12:15:00,39.51,39.51,39.47,39.48,257600.0,29.5644,29.5644,29.5344,29.5419,257600.0
2011-06-30 12:20:00,39.47,39.48,39.42,39.42,36100.0,29.5344,29.5419,29.497,29.497,36100.0
2011-06-30 12:25:00,39.42,39.44,39.41,39.42,64600.0,29.497,29.512,29.4895,29.497,64600.0
2011-06-30 12:30:00,39.41,39.42,39.34,39.35,295000.0,29.4895,29.497,29.4371,29.4446,295000.0
2011-06-30 12:35:00,39.34,39.36,39.3,39.32,108300.0,29.4371,29.4521,29.4072,29.4222,108300.0
2011-06-30 12:40:00,39.31,39.32,39.28,39.32,35100.0,29.4147,29.4222,29.3923,29.4222,35100.0
2011-06-30 12:45:00,39.32,39.34,39.31,39.32,89200.0,29.4222,29.4371,29.4147,29.4222,89200.0
2011-06-30 12:50:00,39.32,39.35,39.3,39.34,260000.0,29.4222,29.4446,29.4072,29.4371,260000.0
2011-06-30 12:55:00,39.35,39.36,39.32,39.33,17400.0,29.4446,29.4521,29.4222,29.4297,17400.0
2011-06-30 13:00:00,39.34,39.36,39.34,39.34,49900.0,29.4371,29.4521,29.4371,29.4371,49900.0
2011-06-30 13:05:00,39.35,39.35,39.3,39.3,58400.0,29.4446,29.4446,29.4072,29.4072,58400.0
2011-06-30 13:10:00,39.3,39.31,39.25,39.25,28700.0,29.4072,29.4147,29.3698,29.3698,28700.0
2011-06-30 13:15:00,39.25,39.26,39.21,39.25,267500.0,29.3698,29.3773,29.3399,29.3698,267500.0
2011-06-30 13:20:00,39.25,39.29,39.25,39.26,54500.0,29.3698,29.3997,29.3698,29.3773,54500.0
2011-06-30 13:25:00,39.26,39.27,39.21,39.24,65800.0,29.3773,29.3848,29.3399,29.3623,65800.0
2011-06-30 13:30:00,39.24,39.27,39.23,39.23,26000.0,29.3623,29.3848,29.3548,29.3548,26000.0
2011-06-30 13:35:00,39.23,39.24,39.21,39.22,21900.0,29.3548,29.3623,29.3399,29.3474,21900.0
2011-06-30 13:40:00,39.22,39.25,39.2,39.25,57500.0,29.3474,29.3698,29.3324,29.3698,57500.0
2011-06-30 13:45:00,39.24,39.25,39.19,39.22,82800.0,29.3623,29.3698,29.3249,29.3474,82800.0
2011-06-30 13:50:00,39.22,39.24,39.22,39.24,8200.0,29.3474,29.3623,29.3474,29.3623,8200.0
2011-06-30 13:55:00,39.25,39.32,39.25,39.32,268500.0,29.3698,29.4222,29.3698,29.4222,268500.0
2011-06-30 14:00:00,39.31,39.34,39.29,39.29,43400.0,29.4147,29.4371,29.3997,29.3997,43400.0
2011-06-30 14:05:00,39.29,39.33,39.29,39.32,31400.0,29.3997,29.4297,29.3997,29.4222,31400.0
2011-06-30 14:10:00,39.33,39.34,39.3,39.3,20600.0,29.4297,29.4371,29.4072,29.4072,20600.0
2011-06-30 14:15:00,39.3,39.32,39.28,39.3,25900.0,29.4072,29.4222,29.3923,29.4072,25900.0
2011-06-30 14:20:00,39.3,39.34,39.28,39.34,41400.0,29.4072,29.4371,29.3923,29.4371,41400.0
2011-06-30 14:25:00,39.33,39.34,39.29,39.29,27000.0,29.4297,29.4371,29.3997,29.3997,27000.0
2011-06-30 14:30:00,39.29,39.3,39.27,39.28,23300.0,29.3997,29.4072,29.3848,29.3923,23300.0
2011-06-30 14:35:00,39.29,39.32,39.27,39.27,57400.0,29.3997,29.4222,29.3848,29.3848,57400.0
2011-06-30 14:40:00,39.27,39.31,39.27,39.29,33200.0,29.3848,29.4147,29.3848,29.3997,33200.0
2011-06-30 14:45:00,39.3,39.31,39.25,39.25,45600.0,29.4072,29.4147,29.3698,29.3698,45600.0
2011-06-30 14:50:00,39.25,39.28,39.25,39.27,264500.0,29.3698,29.3923,29.3698,29.3848,264500.0
2011-06-30 14:55:00,39.28,39.3,39.25,39.25,35900.0,29.3923,29.4072,29.3698,29.3698,35900.0
2011-06-30 15:00:00,39.24,39.25,39.19,39.19,260400.0,29.3623,29.3698,29.3249,29.3249,260400.0
2011-06-30 15:05:00,39.19,39.23,39.19,39.23,57600.0,29.3249,29.3548,29.3249,29.3548,57600.0
2011-06-30 15:10:00,39.23,39.23,39.19,39.19,24600.0,29.3548,29.3548,29.3249,29.3249,24600.0
2011-06-30 15:15:00,39.18,39.24,39.18,39.23,204900.0,29.3174,29.3623,29.3174,29.3548,204900.0
2011-06-30 15:20:00,39.24,39.26,39.23,39.25,131200.0,29.3623,29.3773,29.3548,29.3698,131200.0
2011-06-30 15:25:00,39.25,39.28,39.24,39.27,336100.0,29.3698,29.3923,29.3623,29.3848,336100.0
2011-06-30 15:30:00,39.27,39.32,39.26,39.31,133800.0,29.3848,29.4222,29.3773,29.4147,133800.0
2011-06-30 15:35:00,39.31,39.38,39.3,39.35,167400.0,29.4147,29.4671,29.4072,29.4446,167400.0
2011-06-30 15:40:00,39.36,39.41,39.34,39.41,494500.0,29.4521,29.4895,29.4371,29.4895,494500.0
2011-06-30 15:45:00,39.41,39.43,39.32,39.4,1255700.0,29.4895,29.5045,29.4222,29.482,1255700.0
2011-06-30 15:50:00,39.41,39.41,39.35,39.38,406400.0,29.4895,29.4895,29.4446,29.4671,406400.0
2011-06-30 15:55:00,39.37,39.41,39.35,39.36,952100.0,29.4596,29.4895,29.4446,29.4521,952100.0
2011-07-01 09:30:00,39.38,39.38,39.18,39.2,187100.0,29.4671,29.4671,29.3174,29.3324,187100.0
2011-07-01 09:35:00,39.19,39.19,39.11,39.13,131800.0,29.3249,29.3249,29.265,29.28,131800.0
2011-07-01 09:40:00,39.13,39.2,39.13,39.19,156400.0,29.28,29.3324,29.28,29.3249,156400.0
2011-07-01 09:45:00,39.19,39.28,39.19,39.25,341600.0,29.3249,29.3923,29.3249,29.3698,341600.0
2011-07-01 09:50:00,39.25,39.25,39.2,39.2,73900.0,29.3698,29.3698,29.3324,29.3324,73900.0
2011-07-01 09:55:00,39.21,39.24,39.18,39.22,186500.0,29.3399,29.3623,29.3174,29.3474,186500.0
2011-07-01 10:00:00,39.22,39.55,39.22,39.52,761800.0,29.3474,29.5943,29.3474,29.5718,761800.0
2011-07-01 10:05:00,39.52,39.54,39.42,39.45,669600.0,29.5718,29.5868,29.497,29.5195,669600.0
2011-07-01 10:10:00,39.45,39.51,39.44,39.46,155700.0,29.5195,29.5644,29.512,29.5269,155700.0
2011-07-01 10:15:00,39.46,39.48,39.4,39.42,118600.0,29.5269,29.5419,29.482,29.497,118600.0
2011-07-01 10:20:00,39.43,39.54,39.41,39.52,527900.0,29.5045,29.5868,29.4895,29.5718,527900.0
2011-07-01 10:25:00,39.52,39.55,39.49,39.51,111500.0,29.5718,29.5943,29.5494,29.5644,111500.0
2011-07-01 10:30:00,39.52,39.58,39.48,39.57,701900.0,29.5718,29.6167,29.5419,29.6093,701900.0
2011-07-01 10:35:00,39.58,39.68,39.57,39.67,988900.0,29.6167,29.6916,29.6093,29.6841,988900.0
2011-07-01 10:40:00,39.67,39.68,39.57,39.57,156800.0,29.6841,29.6916,29.6093,29.6093,156800.0
2011-07-01 10:45:00,39.58,39.58,39.49,39.5,100500.0,29.6167,29.6167,29.5494,29.5569,100500.0
2011-07-01 10:50:00,39.51,39.57,39.5,39.54,366100.0,29.5644,29.6093,29.5569,29.5868,366100.0
2011-07-01 10:55:00,39.53,39.53,39.46,39.47,195200.0,29.5793,29.5793,29.5269,29.5344,195200.0
2011-07-01 11:00:00,39.48,39.52,39.43,39.44,88200.0,29.5419,29.5718,29.5045,29.512,88200.0
2011-07-01 11:05:00,39.43,39.49,39.43,39.49,170400.0,29.5045,29.5494,29.5045,29.5494,170400.0
2011-07-01 11:10:00,39.49,39.5,39.47,39.5,43200.0,29.5494,29.5569,29.5344,29.5569,43200.0
2011-07-01 11:15:00,39.5,39.55,39.49,39.54,81400.0,29.5569,29.5943,29.5494,29.5868,81400.0
2011-07-01 11:20:00,39.53,39.56,39.53,39.55,34700.0,29.5793,29.6018,29.5793,29.5943,34700.0
2011-07-01 11:25:00,39.56,39.59,39.54,39.58,55600.0,29.6018,29.6242,29.5868,29.6167,55600.0
2011-07-01 11:30:00,39.59,39.64,39.57,39.63,71600.0,29.6242,29.6616,29.6093,29.6541,71600.0
2011-07-01 11:35:00,39.63,39.63,39.53,39.53,31200.0,29.6541,29.6541,29.5793,29.5793,31200.0
2011-07-01 11:40:00,39.54,39.54,39.51,39.53,70600.0,29.5868,29.5868,29.5644,29.5793,70600.0
2011-07-01 11:45:00,39.53,39.54,39.52,39.52,225400.0,29.5793,29.5868,29.5718,29.5718,225400.0
2011-07-01 11:50:00,39.51,39.55,39.51,39.53,51200.0,29.5644,29.5943,29.5644,29.5793,51200.0
2011-07-01 11:55:00,39.54,39.57,39.53,39.55,23800.0,29.5868,29.6093,29.5793,29.5943,23800.0
2011-07-01 12:00:00,39.55,39.56,39.52,39.54,34400.0,29.5943,29.6018,29.5718,29.5868,34400.0
2011-07-01 12:05:00,39.54,39.57,39.53,39.54,16100.0,29.5868,29.6093,29.5793,29.5868,16100.0
2011-07-01 12:10:00,39.55,39.57,39.54,39.56,22900.0,29.5943,29.6093,29.5868,29.6018,22900.0
2011-07-01 12:15:00,39.56,39.57,39.53,39.54,37100.0,29.6018,29.6093,29.5793,29.5868,37100.0
2011-07-01 12:20:00,39.53,39.54,39.52,39.54,31900.0,29.5793,29.5868,29.5718,29.5868,31900.0
2011-07-01 12:25:00,39.54,39.56,39.51,39.53,56200.0,29.5868,29.6018,29.5644,29.5793,56200.0
2011-07-01 12:30:00,39.53,39.54,39.5,39.52,225000.0,29.5793,29.5868,29.5569,29.5718,225000.0
2011-07-01 12:35:00,39.51,39.54,39.51,39.54,79500.0,29.5644,29.5868,29.5644,29.5868,79500.0
2011-07-01 12:40:00,39.53,39.55,39.5,39.52,82400.0,29.5793,29.5943,29.5569,29.5718,82400.0
2011-07-01 12:45:00,39.51,39.52,39.51,39.52,34900.0,29.5644,29.5718,29.5644,29.5718,34900.0
2011-07-01 12:50:00,39.51,39.52,39.49,39.49,258100.0,29.5644,29.5718,29.5494,29.5494,258100.0
2011-07-01 12:55:00,39.5,39.53,39.48,39.53,51900.0,29.5569,29.5793,29.5419,29.5793,51900.0
2011-07-01 13:00:00,39.52,39.55,39.51,39.55,146400.0,29.5718,29.5943,29.5644,29.5943,146400.0
2011-07-01 13:05:00,39.55,39.62,39.55,39.61,605200.0,29.5943,29.6467,29.5943,29.6392,605200.0
2011-07-01 13:10:00,39.61,39.61,39.59,39.59,30700.0,29.6392,29.6392,29.6242,29.6242,30700.0
2011-07-01 13:15:00,39.59,39.62,39.59,39.61,146000.0,29.6242,29.6467,29.6242,29.6392,146000.0
2011-07-01 13:20:00,39.6,39.64,39.6,39.63,28400.0,29.6317,29.6616,29.6317,29.6541,28400.0
2011-07-01 13:25:00,39.64,39.65,39.62,39.64,40600.0,29.6616,29.6691,29.6467,29.6616,40600.0
2011-07-01 13:30:00,39.64,39.64,39.58,39.6,27600.0,29.6616,29.6616,29.6167,29.6317,27600.0
2011-07-01 13:35:00,39.59,39.65,39.58,39.65,24000.0,29.6242,29.6691,29.6167,29.6691,24000.0
2011-07-01 13:40:00,39.65,39.65,39.6,39.61,43200.0,29.6691,29.6691,29.6317,29.6392,43200.0
2011-07-01 13:45:00,39.62,39.64,39.59,39.59,48300.0,29.6467,29.6616,29.6242,29.6242,48300.0
2011-07-01 13:50:00,39.6,39.63,39.6,39.62,35900.0,29.6317,29.6541,29.6317,29.6467,35900.0
2011-07-01 13:55:00,39.62,39.68,39.6,39.68,45400.0,29.6467,29.6916,29.6317,29.6916,45400.0
2011-07-01 14:00:00,39.67,39.68,39.64,39.65,29300.0,29.6841,29.6916,29.6616,29.6691,29300.0
2011-07-01 14:05:00,39.65,39.66,39.62,39.63,253800.0,29.6691,29.6766,29.6467,29.6541,253800.0
2011-07-01 14:10:00,39.63,39.64,39.61,39.63,25600.0,29.6541,29.6616,29.6392,29.6541,25600.0
2011-07-01 14:15:00,39.63,39.64,39.62,39.63,29300.0,29.6541,29.6616,29.6467,29.6541,29300.0
2011-07-01 14:20:00,39.62,39.67,39.62,39.66,31200.0,29.6467,29.6841,29.6467,29.6766,31200.0
2011-07-01 14:25:00,39.66,39.66,39.64,39.66,38200.0,29.6766,29.6766,29.6616,29.6766,38200.0
2011-07-01 14:30:00,39.66,39.68,39.66,39.67,37300.0,29.6766,29.6916,29.6766,29.6841,37300.0
2011-07-01 14:35:00,39.67,39.69,39.66,39.68,24600.0,29.6841,29.699,29.6766,29.6916,24600.0
2011-07-01 14:40:00,39.68,39.7,39.67,39.69,69800.0,29.6916,29.7065,29.6841,29.699,69800.0
2011-07-01 14:45:00,39.69,39.72,39.69,39.72,74600.0,29.699,29.7215,29.699,29.7215,74600.0
2011-07-01 14:50:00,39.71,39.73,39.7,39.7,30800.0,29.714,29.729,29.7065,29.7065,30800.0
2011-07-01 14:55:00,39.7,39.76,39.69,39.75,83000.0,29.7065,29.7514,29.699,29.7439,83000.0
2011-07-01 15:00:00,39.76,39.77,39.74,39.75,51000.0,29.7514,29.7589,29.7365,29.7439,51000.0
2011-07-01 15:05:00,39.74,39.76,39.7,39.7,47300.0,29.7365,29.7514,29.7065,29.7065,47300.0
2011-07-01 15:10:00,39.7,39.73,39.69,39.73,46200.0,29.7065,29.729,29.699,29.729,46200.0
2011-07-01 15:15:00,39.73,39.73,39.65,39.66,82100.0,29.729,29.729,29.6691,29.6766,82100.0
2011-07-01 15:20:00,39.67,39.67,39.64,39.64,79700.0,29.6841,29.6841,29.6616,29.6616,79700.0
2011-07-01 15:25:00,39.65,39.67,39.64,39.66,87000.0,29.6691,29.6841,29.6616,29.6766,87000.0
2011-07-01 15:30:00,39.65,39.69,39.65,39.68,138800.0,29.6691,29.699,29.6691,29.6916,138800.0
2011-07-01 15:35:00,39.67,39.7,39.67,39.7,89800.0,29.6841,29.7065,29.6841,29.7065,89800.0
2011-07-01 15:40:00,39.7,39.73,39.68,39.73,282900.0,29.7065,29.729,29.6916,29.729,282900.0
2011-07-01 15:45:00,39.73,39.79,39.73,39.74,289500.0,29.729,29.7739,29.729,29.7365,289500.0
2011-07-01 15:50:00,39.75,39.77,39.71,39.71,255500.0,29.7439,29.7589,29.714,29.714,255500.0
2011-07-01 15:55:00,39.72,39.75,39.71,39.74,647300.0,29.7215,29.7439,29.714,29.7365,647300.0
2011-07-05 09:30:00,39.7,39.8,39.67,39.7,179400.0,29.7065,29.7814,29.6841,29.7065,179400.0
2011-07-05 09:35:00,39.71,39.81,39.7,39.75,298200.0,29.714,29.7888,29.7065,29.7439,298200.0
2011-07-05 09:40:00,39.75,39.76,39.71,39.75,270700.0,29.7439,29.7514,29.714,29.7439,270700.0
2011-07-05 09:45:00,39.76,39.8,39.75,39.75,311500.0,29.7514,29.7814,29.7439,29.7439,311500.0
2011-07-05 09:50:00,39.75,39.75,39.71,39.74,213600.0,29.7439,29.7439,29.714,29.7365,213600.0
2011-07-05 09:55:00,39.74,39.8,39.72,39.78,76500.0,29.7365,29.7814,29.7215,29.7664,76500.0
2011-07-05 10:00:00,39.78,39.83,39.71,39.82,256500.0,29.7664,29.8038,29.714,29.7963,256500.0
2011-07-05 10:05:00,39.81,39.83,39.77,39.79,125800.0,29.7888,29.8038,29.7589,29.7739,125800.0
2011-07-05 10:10:00,39.78,39.84,39.76,39.82,99200.0,29.7664,29.8113,29.7514,29.7963,99200.0
2011-07-05 10:15:00,39.82,39.83,39.7,39.7,327700.0,29.7963,29.8038,29.7065,29.7065,327700.0
2011-07-05 10:20:00,39.71,39.73,39.61,39.61,114200.0,29.714,29.729,29.6392,29.6392,114200.0
2011-07-05 10:25:00,39.62,39.67,39.61,39.64,227700.0,29.6467,29.6841,29.6392,29.6616,227700.0
2011-07-05 10:30:00,39.64,39.71,39.63,39.66,60500.0,29.6616,29.714,29.6541,29.6766,60500.0
2011-07-05 10:35:00,39.66,39.7,39.66,39.69,80800.0,29.6766,29.7065,29.6766,29.699,80800.0
2011-07-05 10:40:00,39.7,39.74,39.68,39.7,82600.0,29.7065,29.7365,29.6916,29.7065,82600.0
2011-07-05 10:45:00,39.7,39.73,39.68,39.68,66800.0,29.7065,29.729,29.6916,29.6916,66800.0
2011-07-05 10:50:00,39.68,39.72,39.67,39.68,97600.0,29.6916,29.7215,29.6841,29.6916,97600.0
2011-07-05 10:55:00,39.68,39.68,39.63,39.64,94800.0,29.6916,29.6916,29.6541,29.6616,94800.0
2011-07-05 11:00:00,39.65,39.68,39.59,39.6,65400.0,29.6691,29.6916,29.6242,29.6317,65400.0
2011-07-05 11:05:00,39.59,39.61,39.55,39.6,249600.0,29.6242,29.6392,29.5943,29.6317,249600.0
2011-07-05 11:10:00,39.6,39.64,39.59,39.63,54400.0,29.6317,29.6616,29.6242,29.6541,54400.0
2011-07-05 11:15:00,39.64,39.7,39.61,39.68,100800.0,29.6616,29.7065,29.6392,29.6916,100800.0
2011-07-05 11:20:00,39.68,39.7,39.64,39.65,23300.0,29.6916,29.7065,29.6616,29.6691,23300.0
2011-07-05 11:25:00,39.65,39.67,39.62,39.63,44300.0,29.6691,29.6841,29.6467,29.6541,44300.0
2011-07-05 11:30:00,39.64,39.72,39.63,39.68,70400.0,29.6616,29.7215,29.6541,29.6916,70400.0
2011-07-05 11:35:00,39.67,39.72,39.67,39.69,49100.0,29.6841,29.7215,29.6841,29.699,49100.0
2011-07-05 11:40:00,39.69,39.7,39.66,39.69,31700.0,29.699,29.7065,29.6766,29.699,31700.0
2011-07-05 11:45:00,39.69,39.74,39.69,39.72,34700.0,29.699,29.7365,29.699,29.7215,34700.0
2011-07-05 11:50:00,39.72,39.74,39.71,39.73,24800.0,29.7215,29.7365,29.714,29.729,24800.0
2011-07-05 11:55:00,39.74,39.79,39.73,39.79,61300.0,29.7365,29.7739,29.729,29.7739,61300.0
2011-07-05 12:00:00,39.78,39.79,39.75,39.77,24800.0,29.7664,29.7739,29.7439,29.7589,24800.0
2011-07-05 12:05:00,39.76,39.8,39.75,39.8,25200.0,29.7514,29.7814,29.7439,29.7814,25200.0
2011-07-05 12:10:00,39.8,39.82,39.79,39.8,59900.0,29.7814,29.7963,29.7739,29.7814,59900.0
2011-07-05 12:15:00,39.8,39.8,39.78,39.79,21800.0,29.7814,29.7814,29.7664,29.7739,21800.0
2011-07-05 12:20:00,39.78,39.78,39.74,39.76,251200.0,29.7664,29.7664,29.7365,29.7514,251200.0
2011-07-05 12:25:00,39.77,39.8,39.77,39.8,37100.0,29.7589,29.7814,29.7589,29.7814,37100.0
2011-07-05 12:30:00,39.81,39.82,39.8,39.8,36900.0,29.7888,29.7963,29.7814,29.7814,36900.0
2011-07-05 12:35:00,39.81,39.82,39.79,39.8,54300.0,29.7888,29.7963,29.7739,29.7814,54300.0
2011-07-05 12:40:00,39.81,39.84,39.81,39.81,52200.0,29.7888,29.8113,29.7888,29.7888,52200.0
2011-07-05 12:45:00,39.82,39.83,39.78,39.78,24300.0,29.7963,29.8038,29.7664,29.7664,24300.0
2011-07-05 12:50:00,39.79,39.8,39.77,39.8,18600.0,29.7739,29.7814,29.7589,29.7814,18600.0
2011-07-05 12:55:00,39.8,39.81,39.78,39.81,58900.0,29.7814,29.7888,29.7664,29.7888,58900.0
2011-07-05 13:00:00,39.81,39.84,39.81,39.83,10400.0,29.7888,29.8113,29.7888,29.8038,10400.0
2011-07-05 13:05:00,39.83,39.85,39.82,39.85,40300.0,29.8038,29.8188,29.7963,29.8188,40300.0
2011-07-05 13:10:00,39.85,39.85,39.82,39.83,39700.0,29.8188,29.8188,29.7963,29.8038,39700.0
2011-07-05 13:15:00,39.84,39.86,39.84,39.85,30900.0,29.8113,29.8263,29.8113,29.8188,30900.0
2011-07-05 13:20:00,39.85,39.87,39.84,39.86,18300.0,29.8188,29.8337,29.8113,29.8263,18300.0
2011-07-05 13:25:00,39.87,39.87,39.84,39.84,13100.0,29.8337,29.8337,29.8113,29.8113,13100.0
2011-07-05 13:30:00,39.84,39.84,39.83,39.84,25400.0,29.8113,29.8113,29.8038,29.8113,25400.0
2011-07-05 13:35:00,39.84,39.86,39.83,39.85,28000.0,29.8113,29.8263,29.8038,29.8188,28000.0
2011-07-05 13:40:00,39.84,39.85,39.83,39.84,18000.0,29.8113,29.8188,29.8038,29.8113,18000.0
2011-07-05 13:45:00,39.85,39.88,39.84,39.88,133900.0,29.8188,29.8412,29.8113,29.8412,133900.0
2011-07-05 13:50:00,39.89,39.89,39.87,39.88,50200.0,29.8487,29.8487,29.8337,29.8412,50200.0
2011-07-05 13:55:00,39.89,39.91,39.88,39.89,297500.0,29.8487,29.8637,29.8412,29.8487,297500.0
2011-07-05 14:00:00,39.88,39.9,39.75,39.79,280800.0,29.8412,29.8562,29.7439,29.7739,280800.0
2011-07-05 14:05:00,39.78,39.81,39.77,39.79,63500.0,29.7664,29.7888,29.7589,29.7739,63500.0
2011-07-05 14:10:00,39.78,39.86,39.78,39.84,42200.0,29.7664,29.8263,29.7664,29.8113,42200.0
2011-07-05 14:15:00,39.84,39.84,39.74,39.74,420500.0,29.8113,29.8113,29.7365,29.7365,420500.0
2011-07-05 14:20:00,39.75,39.76,39.66,39.71,233700.0,29.7439,29.7514,29.6766,29.714,233700.0
2011-07-05 14:25:00,39.7,39.71,39.67,39.69,52200.0,29.7065,29.714,29.6841,29.699,52200.0
2011-07-05 14:30:00,39.7,39.72,39.67,39.67,80300.0,29.7065,29.7215,29.6841,29.6841,80300.0
2011-07-05 14:35:00,39.68,39.81,39.67,39.8,124700.0,29.6916,29.7888,29.6841,29.7814,124700.0
2011-07-05 14:40:00,39.81,39.83,39.78,39.8,284000.0,29.7888,29.8038,29.7664,29.7814,284000.0
2011-07-05 14:45:00,39.8,39.81,39.8,39.8,28100.0,29.7814,29.7888,29.7814,29.7814,28100.0
2011-07-05 14:50:00,39.8,39.81,39.79,39.79,18000.0,29.7814,29.7888,29.7739,29.7739,18000.0
2011-07-05 14:55:00,39.79,39.83,39.78,39.81,41800.0,29.7739,29.8038,29.7664,29.7888,41800.0
2011-07-05 15:00:00,39.82,39.83,39.78,39.81,76800.0,29.7963,29.8038,29.7664,29.7888,76800.0
2011-07-05 15:05:00,39.81,39.86,39.8,39.86,96500.0,29.7888,29.8263,29.7814,29.8263,96500.0
2011-07-05 15:10:00,39.85,39.86,39.81,39.81,75500.0,29.8188,29.8263,29.7888,29.7888,75500.0
2011-07-05 15:15:00,39.82,39.84,39.8,39.82,110100.0,29.7963,29.8113,29.7814,29.7963,110100.0
2011-07-05 15:20:00,39.82,39.88,39.82,39.88,178700.0,29.7963,29.8412,29.7963,29.8412,178700.0
2011-07-05 15:25:00,39.87,39.88,39.84,39.86,219600.0,29.8337,29.8412,29.8113,29.8263,219600.0
2011-07-05 15:30:00,39.87,39.9,39.85,39.86,240400.0,29.8337,29.8562,29.8188,29.8263,240400.0
2011-07-05 15:35:00,39.86,39.87,39.8,39.82,343100.0,29.8263,29.8337,29.7814,29.7963,343100.0
2011-07-05 15:40:00,39.82,39.82,39.78,39.81,276500.0,29.7963,29.7963,29.7664,29.7888,276500.0
2011-07-05 15:45:00,39.81,39.82,39.75,39.76,472200.0,29.7888,29.7963,29.7439,29.7514,472200.0
2011-07-05 15:50:00,39.76,39.78,39.73,39.75,485100.0,29.7514,29.7664,29.729,29.7439,485100.0
2011-07-05 15:55:00,39.75,39.78,39.73,39.77,643300.0,29.7439,29.7664,29.729,29.7589,643300.0
2011-07-06 09:30:00,39.64,39.75,39.64,39.75,104300.0,29.6616,29.7439,29.6616,29.7439,104300.0
2011-07-06 09:35:00,39.76,39.83,39.75,39.77,100100.0,29.7514,29.8038,29.7439,29.7589,100100.0
2011-07-06 09:40:00,39.77,39.79,39.72,39.78,239100.0,29.7589,29.7739,29.7215,29.7664,239100.0
2011-07-06 09:45:00,39.79,39.81,39.75,39.76,147400.0,29.7739,29.7888,29.7439,29.7514,147400.0
2011-07-06 09:50:00,39.75,39.77,39.7,39.7,183500.0,29.7439,29.7589,29.7065,29.7065,183500.0
2011-07-06 09:55:00,39.71,39.76,39.71,39.73,53400.0,29.714,29.7514,29.714,29.729,53400.0
2011-07-06 10:00:00,39.72,39.77,39.63,39.65,221700.0,29.7215,29.7589,29.6541,29.6691,221700.0
2011-07-06 10:05:00,39.65,39.65,39.57,39.62,238000.0,29.6691,29.6691,29.6093,29.6467,238000.0
2011-07-06 10:10:00,39.62,39.66,39.59,39.59,52900.0,29.6467,29.6766,29.6242,29.6242,52900.0
2011-07-06 10:15:00,39.59,39.61,39.5,39.51,115000.0,29.6242,29.6392,29.5569,29.5644,115000.0
2011-07-06 10:20:00,39.51,39.59,39.5,39.59,273500.0,29.5644,29.6242,29.5569,29.6242,273500.0
2011-07-06 10:25:00,39.59,39.68,39.57,39.67,471900.0,29.6242,29.6916,29.6093,29.6841,471900.0
2011-07-06 10:30:00,39.67,39.7,39.65,39.68,267300.0,29.6841,29.7065,29.6691,29.6916,267300.0
2011-07-06 10:35:00,39.68,39.7,39.64,39.69,118000.0,29.6916,29.7065,29.6616,29.699,118000.0
2011-07-06 10:40:00,39.7,39.72,39.61,39.62,60400.0,29.7065,29.7215,29.6392,29.6467,60400.0
2011-07-06 10:45:00,39.62,39.67,39.57,39.65,1233400.0,29.6467,29.6841,29.6093,29.6691,1233400.0
2011-07-06 10:50:00,39.64,39.73,39.63,39.69,322200.0,29.6616,29.729,29.6541,29.699,322200.0
2011-07-06 10:55:00,39.69,39.74,39.68,39.72,129900.0,29.699,29.7365,29.6916,29.7215,129900.0
2011-07-06 11:00:00,39.72,39.75,39.69,39.72,171700.0,29.7215,29.7439,29.699,29.7215,171700.0
2011-07-06 11:05:00,39.72,39.73,39.68,39.7,134500.0,29.7215,29.729,29.6916,29.7065,134500.0
2011-07-06 11:10:00,39.7,39.76,39.7,39.73,212200.0,29.7065,29.7514,29.7065,29.729,212200.0
2011-07-06 11:15:00,39.73,39.77,39.71,39.75,178700.0,29.729,29.7589,29.714,29.7439,178700.0
2011-07-06 11:20:00,39.75,39.8,39.75,39.79,193600.0,29.7439,29.7814,29.7439,29.7739,193600.0
2011-07-06 11:25:00,39.79,39.84,39.78,39.84,112000.0,29.7739,29.8113,29.7664,29.8113,112000.0
2011-07-06 11:30:00,39.84,39.89,39.82,39.88,214300.0,29.8113,29.8487,29.7963,29.8412,214300.0
2011-07-06 11:35:00,39.88,39.95,39.88,39.91,284900.0,29.8412,29.8936,29.8412,29.8637,284900.0
2011-07-06 11:40:00,39.91,39.95,39.91,39.91,101200.0,29.8637,29.8936,29.8637,29.8637,101200.0
2011-07-06 11:45:00,39.91,39.95,39.91,39.92,58500.0,29.8637,29.8936,29.8637,29.8711,58500.0
2011-07-06 11:50:00,39.92,39.95,39.92,39.94,54300.0,29.8711,29.8936,29.8711,29.8861,54300.0
2011-07-06 11:55:00,39.94,39.99,39.94,39.97,109200.0,29.8861,29.9235,29.8861,29.9086,109200.0
2011-07-06 12:00:00,39.97,39.98,39.95,39.96,51300.0,29.9086,29.916,29.8936,29.9011,51300.0
2011-07-06 12:05:00,39.95,39.96,39.94,39.94,64800.0,29.8936,29.9011,29.8861,29.8861,64800.0
2011-07-06 12:10:00,39.94,39.97,39.93,39.95,151900.0,29.8861,29.9086,29.8786,29.8936,151900.0
2011-07-06 12:15:00,39.96,39.98,39.93,39.97,62500.0,29.9011,29.916,29.8786,29.9086,62500.0
2011-07-06 12:20:00,39.97,39.97,39.9,39.9,75900.0,29.9086,29.9086,29.8562,29.8562,75900.0
2011-07-06 12:25:00,39.9,39.96,39.89,39.94,111400.0,29.8562,29.9011,29.8487,29.8861,111400.0
2011-07-06 12:30:00,39.94,39.97,39.93,39.94,126500.0,29.8861,29.9086,29.8786,29.8861,126500.0
2011-07-06 12:35:00,39.94,40.0,39.93,40.0,250000.0,29.8861,29.931,29.8786,29.931,250000.0
2011-07-06 12:40:00,40.0,40.0,39.97,39.98,206400.0,29.931,29.931,29.9086,29.916,206400.0
2011-07-06 12:45:00,39.98,39.98,39.96,39.97,74800.0,29.916,29.916,29.9011,29.9086,74800.0
2011-07-06 12:50:00,39.98,39.99,39.95,39.96,70700.0,29.916,29.9235,29.8936,29.9011,70700.0
2011-07-06 12:55:00,39.96,40.06,39.95,40.04,101100.0,29.9011,29.9759,29.8936,29.9609,101100.0
2011-07-06 13:00:00,40.05,40.09,40.03,40.09,114500.0,29.9684,29.9984,29.9535,29.9984,114500.0
2011-07-06 13:05:00,40.08,40.09,39.99,39.99,65900.0,29.9909,29.9984,29.9235,29.9235,65900.0
2011-07-06 13:10:00,40.0,40.0,39.97,39.98,103200.0,29.931,29.931,29.9086,29.916,103200.0
2011-07-06 13:15:00,39.98,40.02,39.97,40.0,207400.0,29.916,29.946,29.9086,29.931,207400.0
2011-07-06 13:20:00,40.0,40.01,39.95,39.96,167500.0,29.931,29.9385,29.8936,29.9011,167500.0
2011-07-06 13:25:00,39.96,39.97,39.94,39.96,72700.0,29.9011,29.9086,29.8861,29.9011,72700.0
2011-07-06 13:30:00,39.96,39.96,39.91,39.93,147700.0,29.9011,29.9011,29.8637,29.8786,147700.0
2011-07-06 13:35:00,39.93,39.94,39.91,39.93,102400.0,29.8786,29.8861,29.8637,29.8786,102400.0
2011-07-06 13:40:00,39.93,39.97,39.93,39.95,87600.0,29.8786,29.9086,29.8786,29.8936,87600.0
2011-07-06 13:45:00,39.94,39.95,39.92,39.93,32100.0,29.8861,29.8936,29.8711,29.8786,32100.0
2011-07-06 13:50:00,39.93,39.93,39.89,39.89,17900.0,29.8786,29.8786,29.8487,29.8487,17900.0
2011-07-06 13:55:00,39.9,39.98,39.89,39.96,292200.0,29.8562,29.916,29.8487,29.9011,292200.0
2011-07-06 14:00:00,39.96,39.97,39.93,39.95,27200.0,29.9011,29.9086,29.8786,29.8936,27200.0
2011-07-06 14:05:00,39.95,39.96,39.88,39.88,76800.0,29.8936,29.9011,29.8412,29.8412,76800.0
2011-07-06 14:10:00,39.88,39.91,39.87,39.89,107200.0,29.8412,29.8637,29.8337,29.8487,107200.0
2011-07-06 14:15:00,39.89,39.94,39.88,39.92,128900.0,29.8487,29.8861,29.8412,29.8711,128900.0
2011-07-06 14:20:00,39.93,39.95,39.88,39.9,88000.0,29.8786,29.8936,29.8412,29.8562,88000.0
2011-07-06 14:25:00,39.91,39.94,39.91,39.94,41100.0,29.8637,29.8861,29.8637,29.8861,41100.0
2011-07-06 14:30:00,39.94,39.94,39.92,39.94,36500.0,29.8861,29.8861,29.8711,29.8861,36500.0
2011-07-06 14:35:00,39.93,39.98,39.93,39.98,60900.0,29.8786,29.916,29.8786,29.916,60900.0
2011-07-06 14:40:00,39.98,40.0,39.97,39.99,50100.0,29.916,29.931,29.9086,29.9235,50100.0
2011-07-06 14:45:00,39.99,40.03,39.98,39.98,65100.0,29.9235,29.9535,29.916,29.916,65100.0
2011-07-06 14:50:00,39.98,40.01,39.97,40.0,49400.0,29.916,29.9385,29.9086,29.931,49400.0
2011-07-06 14:55:00,40.0,40.02,39.94,39.94,40500.0,29.931,29.946,29.8861,29.8861,40500.0
2011-07-06 15:00:00,39.94,39.94,39.88,39.89,65600.0,29.8861,29.8861,29.8412,29.8487,65600.0
2011-07-06 15:05:00,39.89,39.96,39.86,39.94,213800.0,29.8487,29.9011,29.8263,29.8861,213800.0
2011-07-06 15:10:00,39.95,39.97,39.88,39.9,132000.0,29.8936,29.9086,29.8412,29.8562,132000.0
2011-07-06 15:15:00,39.89,39.93,39.86,39.93,184800.0,29.8487,29.8786,29.8263,29.8786,184800.0
2011-07-06 15:20:00,39.93,39.94,39.92,39.93,174900.0,29.8786,29.8861,29.8711,29.8786,174900.0
2011-07-06 15:25:00,39.93,39.94,39.91,39.93,93900.0,29.8786,29.8861,29.8637,29.8786,93900.0
2011-07-06 15:30:00,39.93,39.94,39.9,39.91,81600.0,29.8786,29.8861,29.8562,29.8637,81600.0
2011-07-06 15:35:00,39.91,39.91,39.87,39.91,216800.0,29.8637,29.8637,29.8337,29.8637,216800.0
2011-07-06 15:40:00,39.91,39.94,39.91,39.92,210400.0,29.8637,29.8861,29.8637,29.8711,210400.0
2011-07-06 15:45:00,39.93,39.95,39.88,39.89,196800.0,29.8786,29.8936,29.8412,29.8487,196800.0
2011-07-06 15:50:00,39.89,39.94,39.89,39.93,238800.0,29.8487,29.8861,29.8487,29.8786,238800.0
2011-07-06 15:55:00,39.93,39.94,39.9,39.94,467900.0,29.8786,29.8861,29.8562,29.8861,467900.0
2011-07-07 09:30:00,40.4,40.4,40.25,40.32,284600.0,30.2303,30.2303,30.1181,30.1705,284600.0
2011-07-07 09:35:00,40.32,40.4,40.3,40.35,239500.0,30.1705,30.2303,30.1555,30.1929,239500.0
2011-07-07 09:40:00,40.35,40.39,40.35,40.38,182200.0,30.1929,30.2228,30.1929,30.2154,182200.0
2011-07-07 09:45:00,40.38,40.38,40.27,40.33,435600.0,30.2154,30.2154,30.133,30.1779,435600.0
2011-07-07 09:50:00,40.33,40.46,40.32,40.39,300700.0,30.1779,30.2752,30.1705,30.2228,300700.0
2011-07-07 09:55:00,40.4,40.46,40.39,40.43,139900.0,30.2303,30.2752,30.2228,30.2528,139900.0
2011-07-07 10:00:00,40.43,40.47,40.42,40.43,195000.0,30.2528,30.2827,30.2453,30.2528,195000.0
2011-07-07 10:05:00,40.43,40.44,40.37,40.41,107700.0,30.2528,30.2603,30.2079,30.2378,107700.0
2011-07-07 10:10:00,40.41,40.44,40.39,40.43,115300.0,30.2378,30.2603,30.2228,30.2528,115300.0
2011-07-07 10:15:00,40.43,40.46,40.41,40.43,141000.0,30.2528,30.2752,30.2378,30.2528,141000.0
2011-07-07 10:20:00,40.43,40.44,40.37,40.4,181600.0,30.2528,30.2603,30.2079,30.2303,181600.0
2011-07-07 10:25:00,40.4,40.49,40.37,40.45,83700.0,30.2303,30.2977,30.2079,30.2677,83700.0
2011-07-07 10:30:00,40.46,40.49,40.41,40.46,118900.0,30.2752,30.2977,30.2378,30.2752,118900.0
2011-07-07 10:35:00,40.46,40.49,40.45,40.47,121700.0,30.2752,30.2977,30.2677,30.2827,121700.0
2011-07-07 10:40:00,40.47,40.5,40.45,40.48,47600.0,30.2827,30.3051,30.2677,30.2902,47600.0
2011-07-07 10:45:00,40.48,40.49,40.39,40.42,85200.0,30.2902,30.2977,30.2228,30.2453,85200.0
2011-07-07 10:50:00,40.42,40.43,40.37,40.37,140400.0,30.2453,30.2528,30.2079,30.2079,140400.0
2011-07-07 10:55:00,40.38,40.45,40.38,40.45,65000.0,30.2154,30.2677,30.2154,30.2677,65000.0
2011-07-07 11:00:00,40.44,40.46,40.41,40.46,84800.0,30.2603,30.2752,30.2378,30.2752,84800.0
2011-07-07 11:05:00,40.46,40.47,40.4,40.47,136200.0,30.2752,30.2827,30.2303,30.2827,136200.0
2011-07-07 11:10:00,40.47,40.48,40.43,40.43,63100.0,30.2827,30.2902,30.2528,30.2528,63100.0
2011-07-07 11:15:00,40.43,40.45,40.42,40.43,57700.0,30.2528,30.2677,30.2453,30.2528,57700.0
2011-07-07 11:20:00,40.43,40.46,40.42,40.45,94800.0,30.2528,30.2752,30.2453,30.2677,94800.0
2011-07-07 11:25:00,40.45,40.47,40.44,40.44,120400.0,30.2677,30.2827,30.2603,30.2603,120400.0
2011-07-07 11:30:00,40.43,40.44,40.41,40.42,43400.0,30.2528,30.2603,30.2378,30.2453,43400.0
2011-07-07 11:35:00,40.42,40.43,40.41,40.43,32900.0,30.2453,30.2528,30.2378,30.2528,32900.0
2011-07-07 11:40:00,40.43,40.43,40.41,40.42,25100.0,30.2528,30.2528,30.2378,30.2453,25100.0
2011-07-07 11:45:00,40.43,40.45,40.42,40.44,25100.0,30.2528,30.2677,30.2453,30.2603,25100.0
2011-07-07 11:50:00,40.44,40.46,40.43,40.45,53000.0,30.2603,30.2752,30.2528,30.2677,53000.0
2011-07-07 11:55:00,40.45,40.45,40.43,40.43,103800.0,30.2677,30.2677,30.2528,30.2528,103800.0
2011-07-07 12:00:00,40.44,40.45,40.42,40.44,28800.0,30.2603,30.2677,30.2453,30.2603,28800.0
2011-07-07 12:05:00,40.44,40.48,40.43,40.48,43300.0,30.2603,30.2902,30.2528,30.2902,43300.0
2011-07-07 12:10:00,40.48,40.5,40.48,40.5,20500.0,30.2902,30.3051,30.2902,30.3051,20500.0
2011-07-07 12:15:00,40.51,40.53,40.51,40.52,81500.0,30.3126,30.3276,30.3126,30.3201,81500.0
2011-07-07 12:20:00,40.53,40.57,40.52,40.55,33500.0,30.3276,30.3575,30.3201,30.3426,33500.0
2011-07-07 12:25:00,40.55,40.57,40.54,40.54,39300.0,30.3426,30.3575,30.3351,30.3351,39300.0
2011-07-07 12:30:00,40.54,40.56,40.53,40.53,59800.0,30.3351,30.35,30.3276,30.3276,59800.0
2011-07-07 12:35:00,40.52,40.52,40.5,40.5,24300.0,30.3201,30.3201,30.3051,30.3051,24300.0
2011-07-07 12:40:00,40.5,40.53,40.5,40.52,34700.0,30.3051,30.3276,30.3051,30.3201,34700.0
2011-07-07 12:45:00,40.52,40.54,40.51,40.52,25500.0,30.3201,30.3351,30.3126,30.3201,25500.0
2011-07-07 12:50:00,40.53,40.53,40.5,40.5,20400.0,30.3276,30.3276,30.3051,30.3051,20400.0
2011-07-07 12:55:00,40.51,40.51,40.48,40.5,37200.0,30.3126,30.3126,30.2902,30.3051,37200.0
2011-07-07 13:00:00,40.5,40.51,40.49,40.51,40300.0,30.3051,30.3126,30.2977,30.3126,40300.0
2011-07-07 13:05:00,40.51,40.58,40.51,40.58,37900.0,30.3126,30.365,30.3126,30.365,37900.0
2011-07-07 13:10:00,40.58,40.58,40.55,40.55,32300.0,30.365,30.365,30.3426,30.3426,32300.0
2011-07-07 13:15:00,40.55,40.57,40.54,40.56,35500.0,30.3426,30.3575,30.3351,30.35,35500.0
2011-07-07 13:20:00,40.56,40.59,40.55,40.58,51900.0,30.35,30.3725,30.3426,30.365,51900.0
2011-07-07 13:25:00,40.57,40.59,40.56,40.59,294900.0,30.3575,30.3725,30.35,30.3725,294900.0
2011-07-07 13:30:00,40.59,40.59,40.57,40.58,124800.0,30.3725,30.3725,30.3575,30.365,124800.0
2011-07-07 13:35:00,40.58,40.61,40.57,40.6,365900.0,30.365,30.3875,30.3575,30.38,365900.0
2011-07-07 13:40:00,40.61,40.62,40.6,40.62,121000.0,30.3875,30.3949,30.38,30.3949,121000.0
2011-07-07 13:45:00,40.62,40.63,40.59,40.6,42200.0,30.3949,30.4024,30.3725,30.38,42200.0
2011-07-07 13:50:00,40.6,40.63,40.59,40.59,73300.0,30.38,30.4024,30.3725,30.3725,73300.0
2011-07-07 13:55:00,40.6,40.61,40.57,40.59,58800.0,30.38,30.3875,30.3575,30.3725,58800.0
2011-07-07 14:00:00,40.59,40.6,40.57,40.58,39400.0,30.3725,30.38,30.3575,30.365,39400.0
2011-07-07 14:05:00,40.58,40.6,40.58,40.6,50100.0,30.365,30.38,30.365,30.38,50100.0
2011-07-07 14:10:00,40.61,40.63,40.61,40.63,31800.0,30.3875,30.4024,30.3875,30.4024,31800.0
2011-07-07 14:15:00,40.62,40.66,40.62,40.66,47700.0,30.3949,30.4249,30.3949,30.4249,47700.0
2011-07-07 14:20:00,40.66,40.67,40.65,40.66,42100.0,30.4249,30.4324,30.4174,30.4249,42100.0
2011-07-07 14:25:00,40.65,40.71,40.65,40.7,183700.0,30.4174,30.4623,30.4174,30.4548,183700.0
2011-07-07 14:30:00,40.7,40.72,40.69,40.71,48600.0,30.4548,30.4698,30.4473,30.4623,48600.0
2011-07-07 14:35:00,40.71,40.71,40.68,40.69,40500.0,30.4623,30.4623,30.4398,30.4473,40500.0
2011-07-07 14:40:00,40.69,40.72,40.68,40.69,70400.0,30.4473,30.4698,30.4398,30.4473,70400.0
2011-07-07 14:45:00,40.68,40.7,40.67,40.67,96600.0,30.4398,30.4548,30.4324,30.4324,96600.0
2011-07-07 14:50:00,40.68,40.68,40.64,40.66,72200.0,30.4398,30.4398,30.4099,30.4249,72200.0
2011-07-07 14:55:00,40.67,40.67,40.62,40.63,94200.0,30.4324,30.4324,30.3949,30.4024,94200.0
2011-07-07 15:00:00,40.63,40.64,40.61,40.61,48900.0,30.4024,30.4099,30.3875,30.3875,48900.0
2011-07-07 15:05:00,40.62,40.64,40.62,40.64,61000.0,30.3949,30.4099,30.3949,30.4099,61000.0
2011-07-07 15:10:00,40.64,40.66,40.63,40.66,172900.0,30.4099,30.4249,30.4024,30.4249,172900.0
2011-07-07 15:15:00,40.65,40.66,40.64,40.65,68200.0,30.4174,30.4249,30.4099,30.4174,68200.0
2011-07-07 15:20:00,40.64,40.65,40.62,40.62,134900.0,30.4099,30.4174,30.3949,30.3949,134900.0
2011-07-07 15:25:00,40.62,40.63,40.55,40.55,306700.0,30.3949,30.4024,30.3426,30.3426,306700.0
2011-07-07 15:30:00,40.56,40.57,40.5,40.55,468700.0,30.35,30.3575,30.3051,30.3426,468700.0
2011-07-07 15:35:00,40.54,40.59,40.54,40.56,264200.0,30.3351,30.3725,30.3351,30.35,264200.0
2011-07-07 15:40:00,40.57,40.59,40.53,40.58,240800.0,30.3575,30.3725,30.3276,30.365,240800.0
2011-07-07 15:45:00,40.57,40.58,40.52,40.55,362300.0,30.3575,30.365,30.3201,30.3426,362300.0
2011-07-07 15:50:00,40.55,40.56,40.53,40.55,562100.0,30.3426,30.35,30.3276,30.3426,562100.0
2011-07-07 15:55:00,40.54,40.55,40.52,40.54,914400.0,30.3351,30.3426,30.3201,30.3351,914400.0
2011-07-08 09:30:00,39.99,40.03,39.91,40.02,330000.0,29.9235,29.9535,29.8637,29.946,330000.0
2011-07-08 09:35:00,40.01,40.03,39.96,40.0,187600.0,29.9385,29.9535,29.9011,29.931,187600.0
2011-07-08 09:40:00,39.99,40.07,39.95,40.07,314200.0,29.9235,29.9834,29.8936,29.9834,314200.0
2011-07-08 09:45:00,40.07,40.08,39.96,39.96,235300.0,29.9834,29.9909,29.9011,29.9011,235300.0
2011-07-08 09:50:00,39.97,40.14,39.96,40.12,143900.0,29.9086,30.0358,29.9011,30.0208,143900.0
2011-07-08 09:55:00,40.12,40.13,40.06,40.06,95700.0,30.0208,30.0283,29.9759,29.9759,95700.0
2011-07-08 10:00:00,40.06,40.06,39.92,39.94,468800.0,29.9759,29.9759,29.8711,29.8861,468800.0
2011-07-08 10:05:00,39.94,40.0,39.91,39.97,122900.0,29.8861,29.931,29.8637,29.9086,122900.0
2011-07-08 10:10:00,39.97,39.97,39.89,39.93,157000.0,29.9086,29.9086,29.8487,29.8786,157000.0
2011-07-08 10:15:00,39.93,39.94,39.81,39.85,891500.0,29.8786,29.8861,29.7888,29.8188,891500.0
2011-07-08 10:20:00,39.85,39.89,39.8,39.88,94700.0,29.8188,29.8487,29.7814,29.8412,94700.0
2011-07-08 10:25:00,39.88,39.92,39.81,39.89,226200.0,29.8412,29.8711,29.7888,29.8487,226200.0
2011-07-08 10:30:00,39.89,39.89,39.81,39.87,133000.0,29.8487,29.8487,29.7888,29.8337,133000.0
2011-07-08 10:35:00,39.86,39.94,39.83,39.92,108000.0,29.8263,29.8861,29.8038,29.8711,108000.0
2011-07-08 10:40:00,39.92,39.97,39.89,39.9,63200.0,29.8711,29.9086,29.8487,29.8562,63200.0
2011-07-08 10:45:00,39.9,39.92,39.88,39.9,130600.0,29.8562,29.8711,29.8412,29.8562,130600.0
2011-07-08 10:50:00,39.89,39.91,39.84,39.91,110000.0,29.8487,29.8637,29.8113,29.8637,110000.0
2011-07-08 10:55:00,39.91,39.95,39.89,39.92,85500.0,29.8637,29.8936,29.8487,29.8711,85500.0
2011-07-08 11:00:00,39.91,39.92,39.82,39.83,185500.0,29.8637,29.8711,29.7963,29.8038,185500.0
2011-07-08 11:05:00,39.84,39.87,39.82,39.86,48100.0,29.8113,29.8337,29.7963,29.8263,48100.0
2011-07-08 11:10:00,39.85,39.88,39.8,39.85,103700.0,29.8188,29.8412,29.7814,29.8188,103700.0
2011-07-08 11:15:00,39.85,39.89,39.81,39.88,106300.0,29.8188,29.8487,29.7888,29.8412,106300.0
2011-07-08 11:20:00,39.89,39.92,39.88,39.92,47900.0,29.8487,29.8711,29.8412,29.8711,47900.0
2011-07-08 11:25:00,39.92,39.94,39.88,39.88,73500.0,29.8711,29.8861,29.8412,29.8412,73500.0
2011-07-08 11:30:00,39.88,39.9,39.84,39.89,98000.0,29.8412,29.8562,29.8113,29.8487,98000.0
2011-07-08 11:35:00,39.9,40.02,39.9,40.01,398900.0,29.8562,29.946,29.8562,29.9385,398900.0
2011-07-08 11:40:00,40.01,40.02,39.98,40.01,35600.0,29.9385,29.946,29.916,29.9385,35600.0
2011-07-08 11:45:00,40.02,40.02,39.97,39.98,38900.0,29.946,29.946,29.9086,29.916,38900.0
2011-07-08 11:50:00,39.98,40.0,39.97,39.99,98700.0,29.916,29.931,29.9086,29.9235,98700.0
2011-07-08 11:55:00,40.0,40.02,39.98,40.0,28200.0,29.931,29.946,29.916,29.931,28200.0
2011-07-08 12:00:00,40.0,40.01,39.96,40.01,31400.0,29.931,29.9385,29.9011,29.9385,31400.0
2011-07-08 12:05:00,40.0,40.03,39.99,40.01,38100.0,29.931,29.9535,29.9235,29.9385,38100.0
2011-07-08 12:10:00,40.01,40.01,39.96,39.96,180400.0,29.9385,29.9385,29.9011,29.9011,180400.0
2011-07-08 12:15:00,39.96,39.98,39.94,39.96,56900.0,29.9011,29.916,29.8861,29.9011,56900.0
2011-07-08 12:20:00,39.97,39.99,39.96,39.98,26800.0,29.9086,29.9235,29.9011,29.916,26800.0
2011-07-08 12:25:00,39.98,39.99,39.96,39.99,32400.0,29.916,29.9235,29.9011,29.9235,32400.0
2011-07-08 12:30:00,39.99,40.02,39.99,40.02,31300.0,29.9235,29.946,29.9235,29.946,31300.0
2011-07-08 12:35:00,40.02,40.08,40.01,40.07,19900.0,29.946,29.9909,29.9385,29.9834,19900.0
2011-07-08 12:40:00,40.08,40.14,40.08,40.1,286100.0,29.9909,30.0358,29.9909,30.0058,286100.0
2011-07-08 12:45:00,40.1,40.12,40.09,40.11,66000.0,30.0058,30.0208,29.9984,30.0133,66000.0
2011-07-08 12:50:00,40.11,40.11,40.08,40.09,28800.0,30.0133,30.0133,29.9909,29.9984,28800.0
2011-07-08 12:55:00,40.09,40.12,40.09,40.11,17700.0,29.9984,30.0208,29.9984,30.0133,17700.0
2011-07-08 13:00:00,40.11,40.12,40.07,40.08,233400.0,30.0133,30.0208,29.9834,29.9909,233400.0
2011-07-08 13:05:00,40.08,40.12,40.08,40.12,70400.0,29.9909,30.0208,29.9909,30.0208,70400.0
2011-07-08 13:10:00,40.12,40.12,40.07,40.08,37000.0,30.0208,30.0208,29.9834,29.9909,37000.0
2011-07-08 13:15:00,40.07,40.1,40.06,40.09,14800.0,29.9834,30.0058,29.9759,29.9984,14800.0
2011-07-08 13:20:00,40.09,40.11,40.08,40.11,19100.0,29.9984,30.0133,29.9909,30.0133,19100.0
2011-07-08 13:25:00,40.11,40.18,40.11,40.18,54500.0,30.0133,30.0657,30.0133,30.0657,54500.0
2011-07-08 13:30:00,40.18,40.25,40.18,40.24,404700.0,30.0657,30.1181,30.0657,30.1106,404700.0
2011-07-08 13:35:00,40.25,40.25,40.19,40.21,42600.0,30.1181,30.1181,30.0732,30.0881,42600.0
2011-07-08 13:40:00,40.21,40.24,40.2,40.21,27400.0,30.0881,30.1106,30.0807,30.0881,27400.0
2011-07-08 13:45:00,40.21,40.21,40.11,40.11,38200.0,30.0881,30.0881,30.0133,30.0133,38200.0
2011-07-08 13:50:00,40.11,40.17,40.11,40.16,39100.0,30.0133,30.0582,30.0133,30.0507,39100.0
2011-07-08 13:55:00,40.16,40.17,40.13,40.15,26900.0,30.0507,30.0582,30.0283,30.0433,26900.0
2011-07-08 14:00:00,40.14,40.16,40.11,40.11,83300.0,30.0358,30.0507,30.0133,30.0133,83300.0
2011-07-08 14:05:00,40.11,40.18,40.11,40.18,28800.0,30.0133,30.0657,30.0133,30.0657,28800.0
2011-07-08 14:10:00,40.17,40.18,40.13,40.14,114300.0,30.0582,30.0657,30.0283,30.0358,114300.0
2011-07-08 14:15:00,40.14,40.14,40.05,40.09,275300.0,30.0358,30.0358,29.9684,29.9984,275300.0
2011-07-08 14:20:00,40.09,40.09,40.04,40.09,28000.0,29.9984,29.9984,29.9609,29.9984,28000.0
2011-07-08 14:25:00,40.09,40.11,40.08,40.09,30500.0,29.9984,30.0133,29.9909,29.9984,30500.0
2011-07-08 14:30:00,40.11,40.14,40.08,40.1,132400.0,30.0133,30.0358,29.9909,30.0058,132400.0
2011-07-08 14:35:00,40.09,40.1,40.05,40.08,54300.0,29.9984,30.0058,29.9684,29.9909,54300.0
2011-07-08 14:40:00,40.09,40.12,40.06,40.06,74300.0,29.9984,30.0208,29.9759,29.9759,74300.0
2011-07-08 14:45:00,40.06,40.1,40.05,40.1,37600.0,29.9759,30.0058,29.9684,30.0058,37600.0
2011-07-08 14:50:00,40.1,40.12,40.09,40.11,30800.0,30.0058,30.0208,29.9984,30.0133,30800.0
2011-07-08 14:55:00,40.12,40.14,40.1,40.11,27200.0,30.0208,30.0358,30.0058,30.0133,27200.0
2011-07-08 15:00:00,40.1,40.18,40.1,40.17,421000.0,30.0058,30.0657,30.0058,30.0582,421000.0
2011-07-08 15:05:00,40.18,40.21,40.15,40.17,170600.0,30.0657,30.0881,30.0433,30.0582,170600.0
2011-07-08 15:10:00,40.17,40.18,40.11,40.14,57400.0,30.0582,30.0657,30.0133,30.0358,57400.0
2011-07-08 15:15:00,40.13,40.14,40.07,40.07,28200.0,30.0283,30.0358,29.9834,29.9834,28200.0
2011-07-08 15:20:00,40.07,40.08,40.05,40.07,285100.0,29.9834,29.9909,29.9684,29.9834,285100.0
2011-07-08 15:25:00,40.07,40.12,40.07,40.12,40600.0,29.9834,30.0208,29.9834,30.0208,40600.0
2011-07-08 15:30:00,40.1,40.18,40.09,40.16,104300.0,30.0058,30.0657,29.9984,30.0507,104300.0
2011-07-08 15:35:00,40.16,40.23,40.15,40.19,382000.0,30.0507,30.1031,30.0433,30.0732,382000.0
2011-07-08 15:40:00,40.19,40.23,40.18,40.2,130300.0,30.0732,30.1031,30.0657,30.0807,130300.0
2011-07-08 15:45:00,40.21,40.26,40.2,40.26,241700.0,30.0881,30.1256,30.0807,30.1256,241700.0
2011-07-08 15:50:00,40.25,40.26,40.21,40.25,184900.0,30.1181,30.1256,30.0881,30.1181,184900.0
2011-07-08 15:55:00,40.25,40.26,40.23,40.23,787100.0,30.1181,30.1256,30.1031,30.1031,787100.0
2011-07-11 09:30:00,39.64,39.74,39.62,39.74,205500.0,29.6616,29.7365,29.6467,29.7365,205500.0
2011-07-11 09:35:00,39.75,39.77,39.67,39.7,308600.0,29.7439,29.7589,29.6841,29.7065,308600.0
2011-07-11 09:40:00,39.7,39.71,39.62,39.65,93300.0,29.7065,29.714,29.6467,29.6691,93300.0
2011-07-11 09:45:00,39.64,39.7,39.58,39.69,297000.0,29.6616,29.7065,29.6167,29.699,297000.0
2011-07-11 09:50:00,39.69,39.78,39.66,39.76,115800.0,29.699,29.7664,29.6766,29.7514,115800.0
2011-07-11 09:55:00,39.76,39.82,39.73,39.73,57600.0,29.7514,29.7963,29.729,29.729,57600.0
2011-07-11 10:00:00,39.73,39.75,39.62,39.64,196900.0,29.729,29.7439,29.6467,29.6616,196900.0
2011-07-11 10:05:00,39.64,39.66,39.53,39.54,284600.0,29.6616,29.6766,29.5793,29.5868,284600.0
2011-07-11 10:10:00,39.54,39.58,39.49,39.58,461600.0,29.5868,29.6167,29.5494,29.6167,461600.0
2011-07-11 10:15:00,39.58,39.58,39.43,39.46,476700.0,29.6167,29.6167,29.5045,29.5269,476700.0
2011-07-11 10:20:00,39.46,39.53,39.42,39.5,97500.0,29.5269,29.5793,29.497,29.5569,97500.0
2011-07-11 10:25:00,39.51,39.51,39.46,39.47,49300.0,29.5644,29.5644,29.5269,29.5344,49300.0
2011-07-11 10:30:00,39.46,39.49,39.44,39.44,65600.0,29.5269,29.5494,29.512,29.512,65600.0
2011-07-11 10:35:00,39.44,39.44,39.36,39.4,82700.0,29.512,29.512,29.4521,29.482,82700.0
2011-07-11 10:40:00,39.4,39.4,39.35,39.38,132000.0,29.482,29.482,29.4446,29.4671,132000.0
2011-07-11 10:45:00,39.38,39.4,39.36,39.36,179100.0,29.4671,29.482,29.4521,29.4521,179100.0
2011-07-11 10:50:00,39.36,39.37,39.31,39.34,68500.0,29.4521,29.4596,29.4147,29.4371,68500.0
2011-07-11 10:55:00,39.34,39.34,39.23,39.24,253600.0,29.4371,29.4371,29.3548,29.3623,253600.0
2011-07-11 11:00:00,39.24,39.27,39.2,39.21,158900.0,29.3623,29.3848,29.3324,29.3399,158900.0
2011-07-11 11:05:00,39.21,39.33,39.21,39.33,98700.0,29.3399,29.4297,29.3399,29.4297,98700.0
2011-07-11 11:10:00,39.34,39.38,39.34,39.37,17200.0,29.4371,29.4671,29.4371,29.4596,17200.0
2011-07-11 11:15:00,39.37,39.42,39.36,39.42,75400.0,29.4596,29.497,29.4521,29.497,75400.0
2011-07-11 11:20:00,39.42,39.5,39.41,39.42,155600.0,29.497,29.5569,29.4895,29.497,155600.0
2011-07-11 11:25:00,39.42,39.51,39.42,39.51,161400.0,29.497,29.5644,29.497,29.5644,161400.0
2011-07-11 11:30:00,39.51,39.54,39.5,39.5,182600.0,29.5644,29.5868,29.5569,29.5569,182600.0
2011-07-11 11:35:00,39.51,39.51,39.45,39.45,46900.0,29.5644,29.5644,29.5195,29.5195,46900.0
2011-07-11 11:40:00,39.45,39.51,39.44,39.5,97400.0,29.5195,29.5644,29.512,29.5569,97400.0
2011-07-11 11:45:00,39.49,39.53,39.49,39.52,34900.0,29.5494,29.5793,29.5494,29.5718,34900.0
2011-07-11 11:50:00,39.52,39.59,39.52,39.57,34800.0,29.5718,29.6242,29.5718,29.6093,34800.0
2011-07-11 11:55:00,39.56,39.57,39.5,39.5,57800.0,29.6018,29.6093,29.5569,29.5569,57800.0
2011-07-11 12:00:00,39.5,39.51,39.47,39.49,67500.0,29.5569,29.5644,29.5344,29.5494,67500.0
2011-07-11 12:05:00,39.49,39.52,39.49,39.5,45900.0,29.5494,29.5718,29.5494,29.5569,45900.0
2011-07-11 12:10:00,39.5,39.5,39.46,39.47,37500.0,29.5569,29.5569,29.5269,29.5344,37500.0
2011-07-11 12:15:00,39.46,39.57,39.46,39.56,51700.0,29.5269,29.6093,29.5269,29.6018,51700.0
2011-07-11 12:20:00,39.55,39.57,39.54,39.54,18700.0,29.5943,29.6093,29.5868,29.5868,18700.0
2011-07-11 12:25:00,39.55,39.59,39.55,39.56,23100.0,29.5943,29.6242,29.5943,29.6018,23100.0
2011-07-11 12:30:00,39.57,39.58,39.51,39.52,22100.0,29.6093,29.6167,29.5644,29.5718,22100.0
2011-07-11 12:35:00,39.51,39.52,39.5,39.52,20200.0,29.5644,29.5718,29.5569,29.5718,20200.0
2011-07-11 12:40:00,39.52,39.54,39.5,39.5,21400.0,29.5718,29.5868,29.5569,29.5569,21400.0
2011-07-11 12:45:00,39.5,39.5,39.4,39.41,543000.0,29.5569,29.5569,29.482,29.4895,543000.0
2011-07-11 12:50:00,39.41,39.45,39.41,39.45,54500.0,29.4895,29.5195,29.4895,29.5195,54500.0
2011-07-11 12:55:00,39.45,39.46,39.41,39.42,26400.0,29.5195,29.5269,29.4895,29.497,26400.0
2011-07-11 13:00:00,39.42,39.44,39.42,39.44,55400.0,29.497,29.512,29.497,29.512,55400.0
2011-07-11 13:05:00,39.44,39.45,39.39,39.4,78700.0,29.512,29.5195,29.4746,29.482,78700.0
2011-07-11 13:10:00,39.41,39.41,39.38,39.39,29800.0,29.4895,29.4895,29.4671,29.4746,29800.0
2011-07-11 13:15:00,39.39,39.4,39.31,39.33,56800.0,29.4746,29.482,29.4147,29.4297,56800.0
2011-07-11 13:20:00,39.33,39.38,39.33,39.37,53500.0,29.4297,29.4671,29.4297,29.4596,53500.0
2011-07-11 13:25:00,39.36,39.38,39.35,39.37,46000.0,29.4521,29.4671,29.4446,29.4596,46000.0
2011-07-11 13:30:00,39.37,39.43,39.37,39.41,74200.0,29.4596,29.5045,29.4596,29.4895,74200.0
2011-07-11 13:35:00,39.41,39.42,39.39,39.42,260800.0,29.4895,29.497,29.4746,29.497,260800.0
2011-07-11 13:40:00,39.41,39.42,39.36,39.4,59700.0,29.4895,29.497,29.4521,29.482,59700.0
2011-07-11 13:45:00,39.4,39.42,39.38,39.42,62900.0,29.482,29.497,29.4671,29.497,62900.0
2011-07-11 13:50:00,39.42,39.44,39.41,39.43,26700.0,29.497,29.512,29.4895,29.5045,26700.0
2011-07-11 13:55:00,39.42,39.45,39.42,39.45,28900.0,29.497,29.5195,29.497,29.5195,28900.0
2011-07-11 14:00:00,39.45,39.46,39.44,39.44,35400.0,29.5195,29.5269,29.512,29.512,35400.0
2011-07-11 14:05:00,39.44,39.44,39.42,39.44,24300.0,29.512,29.512,29.497,29.512,24300.0
2011-07-11 14:10:00,39.44,39.44,39.4,39.4,31400.0,29.512,29.512,29.482,29.482,31400.0
2011-07-11 14:15:00,39.4,39.4,39.36,39.36,20100.0,29.482,29.482,29.4521,29.4521,20100.0
2011-07-11 14:20:00,39.36,39.41,39.36,39.37,83300.0,29.4521,29.4895,29.4521,29.4596,83300.0
2011-07-11 14:25:00,39.37,39.4,39.36,39.38,43300.0,29.4596,29.482,29.4521,29.4671,43300.0
2011-07-11 14:30:00,39.37,39.37,39.3,39.34,284400.0,29.4596,29.4596,29.4072,29.4371,284400.0
2011-07-11 14:35:00,39.33,39.41,39.33,39.41,40600.0,29.4297,29.4895,29.4297,29.4895,40600.0
2011-07-11 14:40:00,39.41,39.41,39.36,39.38,73000.0,29.4895,29.4895,29.4521,29.4671,73000.0
2011-07-11 14:45:00,39.38,39.39,39.34,39.34,53900.0,29.4671,29.4746,29.4371,29.4371,53900.0
2011-07-11 14:50:00,39.33,39.37,39.31,39.36,67800.0,29.4297,29.4596,29.4147,29.4521,67800.0
2011-07-11 14:55:00,39.36,39.37,39.34,39.37,36900.0,29.4521,29.4596,29.4371,29.4596,36900.0
2011-07-11 15:00:00,39.37,39.41,39.37,39.37,60900.0,29.4596,29.4895,29.4596,29.4596,60900.0
2011-07-11 15:05:00,39.37,39.37,39.32,39.32,55400.0,29.4596,29.4596,29.4222,29.4222,55400.0
2011-07-11 15:10:00,39.32,39.37,39.31,39.36,162500.0,29.4222,29.4596,29.4147,29.4521,162500.0
2011-07-11 15:15:00,39.35,39.37,39.34,39.34,88100.0,29.4446,29.4596,29.4371,29.4371,88100.0
2011-07-11 15:20:00,39.35,39.39,39.34,39.36,82100.0,29.4446,29.4746,29.4371,29.4521,82100.0
2011-07-11 15:25:00,39.36,39.45,39.33,39.45,430900.0,29.4521,29.5195,29.4297,29.5195,430900.0
2011-07-11 15:30:00,39.45,39.48,39.45,39.46,272300.0,29.5195,29.5419,29.5195,29.5269,272300.0
2011-07-11 15:35:00,39.45,39.47,39.38,39.42,206900.0,29.5195,29.5344,29.4671,29.497,206900.0
2011-07-11 15:40:00,39.42,39.48,39.41,39.44,365200.0,29.497,29.5419,29.4895,29.512,365200.0
2011-07-11 15:45:00,39.44,39.45,39.36,39.37,413000.0,29.512,29.5195,29.4521,29.4596,413000.0
2011-07-11 15:50:00,39.38,39.39,39.33,39.37,502900.0,29.4671,29.4746,29.4297,29.4596,502900.0
2011-07-11 15:55:00,39.38,39.43,39.37,39.41,856000.0,29.4671,29.5045,29.4596,29.4895,856000.0
2011-07-12 09:30:00,39.27,39.38,39.14,39.34,401600.0,29.3848,29.4671,29.2875,29.4371,401600.0
2011-07-12 09:35:00,39.34,39.36,39.23,39.32,366600.0,29.4371,29.4521,29.3548,29.4222,366600.0
2011-07-12 09:40:00,39.32,39.46,39.32,39.39,433800.0,29.4222,29.5269,29.4222,29.4746,433800.0
2011-07-12 09:45:00,39.39,39.42,39.33,39.35,154600.0,29.4746,29.497,29.4297,29.4446,154600.0
2011-07-12 09:50:00,39.35,39.41,39.3,39.32,211800.0,29.4446,29.4895,29.4072,29.4222,211800.0
2011-07-12 09:55:00,39.32,39.46,39.32,39.45,181100.0,29.4222,29.5269,29.4222,29.5195,181100.0
2011-07-12 10:00:00,39.45,39.55,39.41,39.54,225800.0,29.5195,29.5943,29.4895,29.5868,225800.0
2011-07-12 10:05:00,39.54,39.56,39.44,39.47,162800.0,29.5868,29.6018,29.512,29.5344,162800.0
2011-07-12 10:10:00,39.46,39.47,39.39,39.39,102200.0,29.5269,29.5344,29.4746,29.4746,102200.0
2011-07-12 10:15:00,39.4,39.5,39.4,39.48,79800.0,29.482,29.5569,29.482,29.5419,79800.0
2011-07-12 10:20:00,39.48,39.53,39.42,39.43,86500.0,29.5419,29.5793,29.497,29.5045,86500.0
2011-07-12 10:25:00,39.42,39.46,39.38,39.45,108600.0,29.497,29.5269,29.4671,29.5195,108600.0
2011-07-12 10:30:00,39.45,39.46,39.37,39.43,122700.0,29.5195,29.5269,29.4596,29.5045,122700.0
2011-07-12 10:35:00,39.43,39.46,39.4,39.43,58100.0,29.5045,29.5269,29.482,29.5045,58100.0
2011-07-12 10:40:00,39.43,39.45,39.34,39.37,38200.0,29.5045,29.5195,29.4371,29.4596,38200.0
2011-07-12 10:45:00,39.37,39.4,39.28,39.3,172900.0,29.4596,29.482,29.3923,29.4072,172900.0
2011-07-12 10:50:00,39.29,39.32,39.24,39.32,73000.0,29.3997,29.4222,29.3623,29.4222,73000.0
2011-07-12 10:55:00,39.32,39.32,39.28,39.3,40100.0,29.4222,29.4222,29.3923,29.4072,40100.0
2011-07-12 11:00:00,39.31,39.37,39.29,39.35,52400.0,29.4147,29.4596,29.3997,29.4446,52400.0
2011-07-12 11:05:00,39.35,39.37,39.32,39.35,46400.0,29.4446,29.4596,29.4222,29.4446,46400.0
2011-07-12 11:10:00,39.35,39.39,39.35,39.36,209100.0,29.4446,29.4746,29.4446,29.4521,209100.0
2011-07-12 11:15:00,39.35,39.35,39.32,39.34,26800.0,29.4446,29.4446,29.4222,29.4371,26800.0
2011-07-12 11:20:00,39.33,39.41,39.33,39.41,115400.0,29.4297,29.4895,29.4297,29.4895,115400.0
2011-07-12 11:25:00,39.4,39.41,39.36,39.37,38600.0,29.482,29.4895,29.4521,29.4596,38600.0
2011-07-12 11:30:00,39.37,39.38,39.36,39.36,23000.0,29.4596,29.4671,29.4521,29.4521,23000.0
2011-07-12 11:35:00,39.36,39.38,39.33,39.33,20800.0,29.4521,29.4671,29.4297,29.4297,20800.0
2011-07-12 11:40:00,39.34,39.39,39.33,39.39,83300.0,29.4371,29.4746,29.4297,29.4746,83300.0
2011-07-12 11:45:00,39.39,39.4,39.35,39.36,39700.0,29.4746,29.482,29.4446,29.4521,39700.0
2011-07-12 11:50:00,39.36,39.37,39.33,39.33,22200.0,29.4521,29.4596,29.4297,29.4297,22200.0
2011-07-12 11:55:00,39.33,39.36,39.33,39.35,37300.0,29.4297,29.4521,29.4297,29.4446,37300.0
2011-07-12 12:00:00,39.35,39.38,39.32,39.34,42900.0,29.4446,29.4671,29.4222,29.4371,42900.0
2011-07-12 12:05:00,39.34,39.41,39.33,39.4,66700.0,29.4371,29.4895,29.4297,29.482,66700.0
2011-07-12 12:10:00,39.4,39.4,39.32,39.32,28300.0,29.482,29.482,29.4222,29.4222,28300.0
2011-07-12 12:15:00,39.32,39.35,39.29,39.33,41100.0,29.4222,29.4446,29.3997,29.4297,41100.0
2011-07-12 12:20:00,39.34,39.36,39.34,39.34,60400.0,29.4371,29.4521,29.4371,29.4371,60400.0
2011-07-12 12:25:00,39.34,39.34,39.29,39.3,122300.0,29.4371,29.4371,29.3997,29.4072,122300.0
2011-07-12 12:30:00,39.3,39.32,39.3,39.32,27700.0,29.4072,29.4222,29.4072,29.4222,27700.0
2011-07-12 12:35:00,39.32,39.32,39.29,39.29,35300.0,29.4222,29.4222,29.3997,29.3997,35300.0
2011-07-12 12:40:00,39.28,39.31,39.28,39.3,63000.0,29.3923,29.4147,29.3923,29.4072,63000.0
2011-07-12 12:45:00,39.29,39.32,39.28,39.31,52100.0,29.3997,29.4222,29.3923,29.4147,52100.0
2011-07-12 12:50:00,39.31,39.32,39.3,39.3,23800.0,29.4147,29.4222,29.4072,29.4072,23800.0
2011-07-12 12:55:00,39.3,39.33,39.3,39.32,66500.0,29.4072,29.4297,29.4072,29.4222,66500.0
2011-07-12 13:00:00,39.32,39.32,39.3,39.32,20300.0,29.4222,29.4222,29.4072,29.4222,20300.0
2011-07-12 13:05:00,39.33,39.37,39.32,39.36,27100.0,29.4297,29.4596,29.4222,29.4521,27100.0
2011-07-12 13:10:00,39.36,39.37,39.34,39.35,12200.0,29.4521,29.4596,29.4371,29.4446,12200.0
2011-07-12 13:15:00,39.34,39.34,39.28,39.33,62300.0,29.4371,29.4371,29.3923,29.4297,62300.0
2011-07-12 13:20:00,39.33,39.35,39.32,39.34,65400.0,29.4297,29.4446,29.4222,29.4371,65400.0
2011-07-12 13:25:00,39.34,39.34,39.3,39.3,69600.0,29.4371,29.4371,29.4072,29.4072,69600.0
2011-07-12 13:30:00,39.3,39.32,39.29,39.32,44600.0,29.4072,29.4222,29.3997,29.4222,44600.0
2011-07-12 13:35:00,39.32,39.37,39.31,39.37,46600.0,29.4222,29.4596,29.4147,29.4596,46600.0
2011-07-12 13:40:00,39.37,39.38,39.35,39.36,49500.0,29.4596,29.4671,29.4446,29.4521,49500.0
2011-07-12 13:45:00,39.35,39.38,39.34,39.37,33500.0,29.4446,29.4671,29.4371,29.4596,33500.0
2011-07-12 13:50:00,39.37,39.37,39.34,39.35,16400.0,29.4596,29.4596,29.4371,29.4446,16400.0
2011-07-12 13:55:00,39.34,39.36,39.34,39.34,26700.0,29.4371,29.4521,29.4371,29.4371,26700.0
2011-07-12 14:00:00,39.34,39.46,39.33,39.44,116600.0,29.4371,29.5269,29.4297,29.512,116600.0
2011-07-12 14:05:00,39.43,39.54,39.41,39.51,54100.0,29.5045,29.5868,29.4895,29.5644,54100.0
2011-07-12 14:10:00,39.51,39.66,39.51,39.57,364500.0,29.5644,29.6766,29.5644,29.6093,364500.0
2011-07-12 14:15:00,39.57,39.65,39.57,39.61,231700.0,29.6093,29.6691,29.6093,29.6392,231700.0
2011-07-12 14:20:00,39.61,39.66,39.58,39.58,129800.0,29.6392,29.6766,29.6167,29.6167,129800.0
2011-07-12 14:25:00,39.58,39.61,39.56,39.59,97200.0,29.6167,29.6392,29.6018,29.6242,97200.0
2011-07-12 14:30:00,39.6,39.62,39.5,39.54,141600.0,29.6317,29.6467,29.5569,29.5868,141600.0
2011-07-12 14:35:00,39.55,39.55,39.48,39.49,148100.0,29.5943,29.5943,29.5419,29.5494,148100.0
2011-07-12 14:40:00,39.5,39.51,39.44,39.44,60900.0,29.5569,29.5644,29.512,29.512,60900.0
2011-07-12 14:45:00,39.44,39.49,39.43,39.49,157000.0,29.512,29.5494,29.5045,29.5494,157000.0
2011-07-12 14:50:00,39.48,39.49,39.45,39.46,44000.0,29.5419,29.5494,29.5195,29.5269,44000.0
2011-07-12 14:55:00,39.45,39.45,39.41,39.42,34600.0,29.5195,29.5195,29.4895,29.497,34600.0
2011-07-12 15:00:00,39.42,39.46,39.41,39.44,31900.0,29.497,29.5269,29.4895,29.512,31900.0
2011-07-12 15:05:00,39.45,39.47,39.42,39.43,76300.0,29.5195,29.5344,29.497,29.5045,76300.0
2011-07-12 15:10:00,39.44,39.45,39.35,39.36,46000.0,29.512,29.5195,29.4446,29.4521,46000.0
2011-07-12 15:15:00,39.36,39.41,39.36,39.41,45900.0,29.4521,29.4895,29.4521,29.4895,45900.0
2011-07-12 15:20:00,39.41,39.44,39.35,39.4,101500.0,29.4895,29.512,29.4446,29.482,101500.0
2011-07-12 15:25:00,39.39,39.39,39.28,39.32,522700.0,29.4746,29.4746,29.3923,29.4222,522700.0
2011-07-12 15:30:00,39.32,39.35,39.3,39.33,67600.0,29.4222,29.4446,29.4072,29.4297,67600.0
2011-07-12 15:35:00,39.33,39.36,39.3,39.35,137800.0,29.4297,29.4521,29.4072,29.4446,137800.0
2011-07-12 15:40:00,39.35,39.35,39.31,39.31,144800.0,29.4446,29.4446,29.4147,29.4147,144800.0
2011-07-12 15:45:00,39.3,39.32,39.23,39.23,258800.0,29.4072,29.4222,29.3548,29.3548,258800.0
2011-07-12 15:50:00,39.24,39.31,39.23,39.27,225900.0,29.3623,29.4147,29.3548,29.3848,225900.0
2011-07-12 15:55:00,39.27,39.3,39.25,39.27,302500.0,29.3848,29.4072,29.3698,29.3848,302500.0
2011-07-13 09:30:00,39.52,39.61,39.51,39.57,140000.0,29.5718,29.6392,29.5644,29.6093,140000.0
2011-07-13 09:35:00,39.56,39.64,39.56,39.59,132600.0,29.6018,29.6616,29.6018,29.6242,132600.0
2011-07-13 09:40:00,39.6,39.66,39.58,39.61,53700.0,29.6317,29.6766,29.6167,29.6392,53700.0
2011-07-13 09:45:00,39.61,39.68,39.6,39.61,144300.0,29.6392,29.6916,29.6317,29.6392,144300.0
2011-07-13 09:50:00,39.61,39.61,39.51,39.51,104200.0,29.6392,29.6392,29.5644,29.5644,104200.0
2011-07-13 09:55:00,39.51,39.55,39.44,39.46,105400.0,29.5644,29.5943,29.512,29.5269,105400.0
2011-07-13 10:00:00,39.46,39.65,39.46,39.63,404600.0,29.5269,29.6691,29.5269,29.6541,404600.0
2011-07-13 10:05:00,39.64,39.77,39.64,39.7,351400.0,29.6616,29.7589,29.6616,29.7065,351400.0
2011-07-13 10:10:00,39.71,39.79,39.67,39.75,115600.0,29.714,29.7739,29.6841,29.7439,115600.0
2011-07-13 10:15:00,39.76,39.84,39.76,39.8,269900.0,29.7514,29.8113,29.7514,29.7814,269900.0
2011-07-13 10:20:00,39.81,39.83,39.77,39.82,102100.0,29.7888,29.8038,29.7589,29.7963,102100.0
2011-07-13 10:25:00,39.83,39.84,39.77,39.77,145500.0,29.8038,29.8113,29.7589,29.7589,145500.0
2011-07-13 10:30:00,39.79,39.92,39.79,39.92,154400.0,29.7739,29.8711,29.7739,29.8711,154400.0
2011-07-13 10:35:00,39.92,39.96,39.89,39.92,157600.0,29.8711,29.9011,29.8487,29.8711,157600.0
2011-07-13 10:40:00,39.93,39.93,39.91,39.92,77600.0,29.8786,29.8786,29.8637,29.8711,77600.0
2011-07-13 10:45:00,39.93,39.94,39.9,39.92,970200.0,29.8786,29.8861,29.8562,29.8711,970200.0
2011-07-13 10:50:00,39.93,39.95,39.91,39.94,165900.0,29.8786,29.8936,29.8637,29.8861,165900.0
2011-07-13 10:55:00,39.94,39.97,39.93,39.97,175400.0,29.8861,29.9086,29.8786,29.9086,175400.0
2011-07-13 11:00:00,39.97,39.97,39.91,39.91,126800.0,29.9086,29.9086,29.8637,29.8637,126800.0
2011-07-13 11:05:00,39.92,39.94,39.91,39.93,98000.0,29.8711,29.8861,29.8637,29.8786,98000.0
2011-07-13 11:10:00,39.92,39.95,39.92,39.93,43700.0,29.8711,29.8936,29.8711,29.8786,43700.0
2011-07-13 11:15:00,39.93,39.96,39.92,39.96,144600.0,29.8786,29.9011,29.8711,29.9011,144600.0
2011-07-13 11:20:00,39.96,40.02,39.96,40.01,157300.0,29.9011,29.946,29.9011,29.9385,157300.0
2011-07-13 11:25:00,40.01,40.02,39.98,39.99,124800.0,29.9385,29.946,29.916,29.9235,124800.0
2011-07-13 11:30:00,40.0,40.0,39.93,39.95,229900.0,29.931,29.931,29.8786,29.8936,229900.0
2011-07-13 11:35:00,39.95,39.96,39.92,39.95,32800.0,29.8936,29.9011,29.8711,29.8936,32800.0
2011-07-13 11:40:00,39.94,39.95,39.9,39.92,373800.0,29.8861,29.8936,29.8562,29.8711,373800.0
2011-07-13 11:45:00,39.92,39.95,39.9,39.9,108100.0,29.8711,29.8936,29.8562,29.8562,108100.0
2011-07-13 11:50:00,39.9,39.92,39.89,39.91,75600.0,29.8562,29.8711,29.8487,29.8637,75600.0
2011-07-13 11:55:00,39.91,39.94,39.91,39.92,124600.0,29.8637,29.8861,29.8637,29.8711,124600.0
2011-07-13 12:00:00,39.92,39.93,39.89,39.9,114300.0,29.8711,29.8786,29.8487,29.8562,114300.0
2011-07-13 12:05:00,39.9,39.92,39.88,39.91,24600.0,29.8562,29.8711,29.8412,29.8637,24600.0
2011-07-13 12:10:00,39.92,39.99,39.92,39.98,138100.0,29.8711,29.9235,29.8711,29.916,138100.0
2011-07-13 12:15:00,39.98,40.0,39.96,40.0,72100.0,29.916,29.931,29.9011,29.931,72100.0
2011-07-13 12:20:00,40.0,40.02,39.98,39.98,28700.0,29.931,29.946,29.916,29.916,28700.0
2011-07-13 12:25:00,39.98,39.99,39.95,39.96,22700.0,29.916,29.9235,29.8936,29.9011,22700.0
2011-07-13 12:30:00,39.97,39.97,39.93,39.94,22200.0,29.9086,29.9086,29.8786,29.8861,22200.0
2011-07-13 12:35:00,39.93,39.94,39.91,39.93,26700.0,29.8786,29.8861,29.8637,29.8786,26700.0
2011-07-13 12:40:00,39.93,39.96,39.93,39.94,26800.0,29.8786,29.9011,29.8786,29.8861,26800.0
2011-07-13 12:45:00,39.94,39.97,39.9,39.96,112400.0,29.8861,29.9086,29.8562,29.9011,112400.0
2011-07-13 12:50:00,39.95,39.96,39.92,39.94,11700.0,29.8936,29.9011,29.8711,29.8861,11700.0
2011-07-13 12:55:00,39.94,39.95,39.9,39.91,92900.0,29.8861,29.8936,29.8562,29.8637,92900.0
2011-07-13 13:00:00,39.91,39.92,39.85,39.85,148200.0,29.8637,29.8711,29.8188,29.8188,148200.0
2011-07-13 13:05:00,39.86,39.89,39.86,39.88,27700.0,29.8263,29.8487,29.8263,29.8412,27700.0
2011-07-13 13:10:00,39.88,39.88,39.85,39.86,19700.0,29.8412,29.8412,29.8188,29.8263,19700.0
2011-07-13 13:15:00,39.85,39.87,39.83,39.87,11700.0,29.8188,29.8337,29.8038,29.8337,11700.0
2011-07-13 13:20:00,39.86,39.87,39.82,39.86,131800.0,29.8263,29.8337,29.7963,29.8263,131800.0
2011-07-13 13:25:00,39.86,39.86,39.83,39.85,12600.0,29.8263,29.8263,29.8038,29.8188,12600.0
2011-07-13 13:30:00,39.85,39.87,39.84,39.85,23500.0,29.8188,29.8337,29.8113,29.8188,23500.0
2011-07-13 13:35:00,39.84,39.93,39.84,39.92,208800.0,29.8113,29.8786,29.8113,29.8711,208800.0
2011-07-13 13:40:00,39.92,39.92,39.91,39.92,15300.0,29.8711,29.8711,29.8637,29.8711,15300.0
2011-07-13 13:45:00,39.91,39.91,39.88,39.89,55000.0,29.8637,29.8637,29.8412,29.8487,55000.0
2011-07-13 13:50:00,39.89,39.9,39.83,39.84,207400.0,29.8487,29.8562,29.8038,29.8113,207400.0
2011-07-13 13:55:00,39.83,39.86,39.83,39.86,121400.0,29.8038,29.8263,29.8038,29.8263,121400.0
2011-07-13 14:00:00,39.85,39.87,39.8,39.87,63800.0,29.8188,29.8337,29.7814,29.8337,63800.0
2011-07-13 14:05:00,39.86,39.88,39.84,39.86,31500.0,29.8263,29.8412,29.8113,29.8263,31500.0
2011-07-13 14:10:00,39.86,39.86,39.78,39.8,61200.0,29.8263,29.8263,29.7664,29.7814,61200.0
2011-07-13 14:15:00,39.8,39.82,39.76,39.78,51600.0,29.7814,29.7963,29.7514,29.7664,51600.0
2011-07-13 14:20:00,39.78,39.78,39.68,39.68,145600.0,29.7664,29.7664,29.6916,29.6916,145600.0
2011-07-13 14:25:00,39.68,39.72,39.65,39.72,67900.0,29.6916,29.7215,29.6691,29.7215,67900.0
2011-07-13 14:30:00,39.72,39.77,39.71,39.75,27100.0,29.7215,29.7589,29.714,29.7439,27100.0
2011-07-13 14:35:00,39.76,39.76,39.73,39.75,36300.0,29.7514,29.7514,29.729,29.7439,36300.0
2011-07-13 14:40:00,39.74,39.74,39.67,39.69,27200.0,29.7365,29.7365,29.6841,29.699,27200.0
2011-07-13 14:45:00,39.69,39.74,39.67,39.74,47800.0,29.699,29.7365,29.6841,29.7365,47800.0
2011-07-13 14:50:00,39.73,39.81,39.73,39.8,21700.0,29.729,29.7888,29.729,29.7814,21700.0
2011-07-13 14:55:00,39.8,39.8,39.73,39.74,32900.0,29.7814,29.7814,29.729,29.7365,32900.0
2011-07-13 15:00:00,39.75,39.81,39.71,39.73,59500.0,29.7439,29.7888,29.714,29.729,59500.0
2011-07-13 15:05:00,39.73,39.74,39.65,39.68,50300.0,29.729,29.7365,29.6691,29.6916,50300.0
2011-07-13 15:10:00,39.69,39.7,39.57,39.58,124100.0,29.699,29.7065,29.6093,29.6167,124100.0
2011-07-13 15:15:00,39.58,39.66,39.55,39.56,157800.0,29.6167,29.6766,29.5943,29.6018,157800.0
2011-07-13 15:20:00,39.56,39.6,39.51,39.6,199300.0,29.6018,29.6317,29.5644,29.6317,199300.0
2011-07-13 15:25:00,39.6,39.64,39.58,39.62,81100.0,29.6317,29.6616,29.6167,29.6467,81100.0
2011-07-13 15:30:00,39.62,39.62,39.56,39.59,126600.0,29.6467,29.6467,29.6018,29.6242,126600.0
2011-07-13 15:35:00,39.59,39.63,39.57,39.57,407500.0,29.6242,29.6541,29.6093,29.6093,407500.0
2011-07-13 15:40:00,39.56,39.57,39.49,39.55,138500.0,29.6018,29.6093,29.5494,29.5943,138500.0
2011-07-13 15:45:00,39.55,39.57,39.52,39.56,205000.0,29.5943,29.6093,29.5718,29.6018,205000.0
2011-07-13 15:50:00,39.56,39.63,39.54,39.61,181300.0,29.6018,29.6541,29.5868,29.6392,181300.0
2011-07-13 15:55:00,39.62,39.63,39.59,39.6,578900.0,29.6467,29.6541,29.6242,29.6317,578900.0
2011-07-14 09:30:00,39.69,39.76,39.62,39.65,88600.0,29.699,29.7514,29.6467,29.6691,88600.0
2011-07-14 09:35:00,39.66,39.7,39.62,39.67,79500.0,29.6766,29.7065,29.6467,29.6841,79500.0
2011-07-14 09:40:00,39.67,39.84,39.67,39.77,81200.0,29.6841,29.8113,29.6841,29.7589,81200.0
2011-07-14 09:45:00,39.75,39.81,39.74,39.8,157300.0,29.7439,29.7888,29.7365,29.7814,157300.0
2011-07-14 09:50:00,39.8,39.88,39.8,39.88,116000.0,29.7814,29.8412,29.7814,29.8412,116000.0
2011-07-14 09:55:00,39.89,39.91,39.84,39.86,85200.0,29.8487,29.8637,29.8113,29.8263,85200.0
2011-07-14 10:00:00,39.86,39.89,39.8,39.8,50600.0,29.8263,29.8487,29.7814,29.7814,50600.0
2011-07-14 10:05:00,39.81,39.85,39.8,39.82,103200.0,29.7888,29.8188,29.7814,29.7963,103200.0
2011-07-14 10:10:00,39.82,39.85,39.74,39.81,469600.0,29.7963,29.8188,29.7365,29.7888,469600.0
2011-07-14 10:15:00,39.81,39.88,39.8,39.85,91000.0,29.7888,29.8412,29.7814,29.8188,91000.0
2011-07-14 10:20:00,39.86,39.89,39.83,39.83,87600.0,29.8263,29.8487,29.8038,29.8038,87600.0
2011-07-14 10:25:00,39.84,39.92,39.84,39.88,141100.0,29.8113,29.8711,29.8113,29.8412,141100.0
2011-07-14 10:30:00,39.88,39.9,39.72,39.75,128400.0,29.8412,29.8562,29.7215,29.7439,128400.0
2011-07-14 10:35:00,39.74,39.77,39.66,39.66,125800.0,29.7365,29.7589,29.6766,29.6766,125800.0
2011-07-14 10:40:00,39.66,39.67,39.6,39.61,168800.0,29.6766,29.6841,29.6317,29.6392,168800.0
2011-07-14 10:45:00,39.61,39.63,39.59,39.61,161800.0,29.6392,29.6541,29.6242,29.6392,161800.0
2011-07-14 10:50:00,39.61,39.61,39.54,39.56,76900.0,29.6392,29.6392,29.5868,29.6018,76900.0
2011-07-14 10:55:00,39.56,39.56,39.4,39.46,160700.0,29.6018,29.6018,29.482,29.5269,160700.0
2011-07-14 11:00:00,39.45,39.59,39.45,39.58,181000.0,29.5195,29.6242,29.5195,29.6167,181000.0
2011-07-14 11:05:00,39.58,39.62,39.55,39.61,58900.0,29.6167,29.6467,29.5943,29.6392,58900.0
2011-07-14 11:10:00,39.61,39.61,39.52,39.53,64400.0,29.6392,29.6392,29.5718,29.5793,64400.0
2011-07-14 11:15:00,39.53,39.65,39.51,39.64,103600.0,29.5793,29.6691,29.5644,29.6616,103600.0
2011-07-14 11:20:00,39.65,39.65,39.56,39.59,21500.0,29.6691,29.6691,29.6018,29.6242,21500.0
2011-07-14 11:25:00,39.58,39.61,39.57,39.6,47600.0,29.6167,29.6392,29.6093,29.6317,47600.0
2011-07-14 11:30:00,39.59,39.61,39.39,39.42,462400.0,29.6242,29.6392,29.4746,29.497,462400.0
2011-07-14 11:35:00,39.42,39.44,39.3,39.33,390100.0,29.497,29.512,29.4072,29.4297,390100.0
2011-07-14 11:40:00,39.34,39.45,39.33,39.44,78100.0,29.4371,29.5195,29.4297,29.512,78100.0
2011-07-14 11:45:00,39.44,39.5,39.43,39.5,148600.0,29.512,29.5569,29.5045,29.5569,148600.0
2011-07-14 11:50:00,39.49,39.51,39.48,39.5,43300.0,29.5494,29.5644,29.5419,29.5569,43300.0
2011-07-14 11:55:00,39.48,39.53,39.47,39.53,39000.0,29.5419,29.5793,29.5344,29.5793,39000.0
2011-07-14 12:00:00,39.53,39.53,39.45,39.45,53100.0,29.5793,29.5793,29.5195,29.5195,53100.0
2011-07-14 12:05:00,39.46,39.51,39.45,39.47,43300.0,29.5269,29.5644,29.5195,29.5344,43300.0
2011-07-14 12:10:00,39.47,39.47,39.39,39.46,457900.0,29.5344,29.5344,29.4746,29.5269,457900.0
2011-07-14 12:15:00,39.45,39.46,39.25,39.28,803300.0,29.5195,29.5269,29.3698,29.3923,803300.0
2011-07-14 12:20:00,39.28,39.29,39.24,39.26,79000.0,29.3923,29.3997,29.3623,29.3773,79000.0
2011-07-14 12:25:00,39.25,39.36,39.25,39.36,120600.0,29.3698,29.4521,29.3698,29.4521,120600.0
2011-07-14 12:30:00,39.36,39.37,39.34,39.36,25900.0,29.4521,29.4596,29.4371,29.4521,25900.0
2011-07-14 12:35:00,39.37,39.39,39.36,39.38,35200.0,29.4596,29.4746,29.4521,29.4671,35200.0
2011-07-14 12:40:00,39.38,39.41,39.38,39.4,59100.0,29.4671,29.4895,29.4671,29.482,59100.0
2011-07-14 12:45:00,39.39,39.4,39.34,39.37,47800.0,29.4746,29.482,29.4371,29.4596,47800.0
2011-07-14 12:50:00,39.37,39.37,39.27,39.27,44900.0,29.4596,29.4596,29.3848,29.3848,44900.0
2011-07-14 12:55:00,39.26,39.28,39.25,39.26,47400.0,29.3773,29.3923,29.3698,29.3773,47400.0
2011-07-14 13:00:00,39.25,39.28,39.21,39.21,93600.0,29.3698,29.3923,29.3399,29.3399,93600.0
2011-07-14 13:05:00,39.22,39.27,39.22,39.27,54700.0,29.3474,29.3848,29.3474,29.3848,54700.0
2011-07-14 13:10:00,39.25,39.26,39.2,39.2,54800.0,29.3698,29.3773,29.3324,29.3324,54800.0
2011-07-14 13:15:00,39.2,39.21,39.13,39.15,76600.0,29.3324,29.3399,29.28,29.295,76600.0
2011-07-14 13:20:00,39.14,39.2,39.12,39.2,86200.0,29.2875,29.3324,29.2725,29.3324,86200.0
2011-07-14 13:25:00,39.19,39.24,39.16,39.24,74700.0,29.3249,29.3623,29.3025,29.3623,74700.0
2011-07-14 13:30:00,39.24,39.43,39.22,39.35,252200.0,29.3623,29.5045,29.3474,29.4446,252200.0
2011-07-14 13:35:00,39.35,39.35,39.26,39.26,119300.0,29.4446,29.4446,29.3773,29.3773,119300.0
2011-07-14 13:40:00,39.26,39.31,39.25,39.28,242600.0,29.3773,29.4147,29.3698,29.3923,242600.0
2011-07-14 13:45:00,39.28,39.28,39.2,39.24,75500.0,29.3923,29.3923,29.3324,29.3623,75500.0
2011-07-14 13:50:00,39.23,39.23,39.17,39.22,34400.0,29.3548,29.3548,29.3099,29.3474,34400.0
2011-07-14 13:55:00,39.23,39.32,39.2,39.31,64700.0,29.3548,29.4222,29.3324,29.4147,64700.0
2011-07-14 14:00:00,39.32,39.36,39.27,39.28,93300.0,29.4222,29.4521,29.3848,29.3923,93300.0
2011-07-14 14:05:00,39.26,39.28,39.24,39.28,30900.0,29.3773,29.3923,29.3623,29.3923,30900.0
2011-07-14 14:10:00,39.28,39.36,39.28,39.34,76900.0,29.3923,29.4521,29.3923,29.4371,76900.0
2011-07-14 14:15:00,39.32,39.37,39.31,39.31,26200.0,29.4222,29.4596,29.4147,29.4147,26200.0
2011-07-14 14:20:00,39.31,39.34,39.28,39.31,54500.0,29.4147,29.4371,29.3923,29.4147,54500.0
2011-07-14 14:25:00,39.31,39.32,39.24,39.3,72800.0,29.4147,29.4222,29.3623,29.4072,72800.0
2011-07-14 14:30:00,39.3,39.34,39.29,39.31,37800.0,29.4072,29.4371,29.3997,29.4147,37800.0
2011-07-14 14:35:00,39.3,39.31,39.24,39.29,33500.0,29.4072,29.4147,29.3623,29.3997,33500.0
2011-07-14 14:40:00,39.29,39.35,39.29,39.35,51900.0,29.3997,29.4446,29.3997,29.4446,51900.0
2011-07-14 14:45:00,39.34,39.34,39.25,39.25,57500.0,29.4371,29.4371,29.3698,29.3698,57500.0
2011-07-14 14:50:00,39.25,39.29,39.22,39.24,69400.0,29.3698,29.3997,29.3474,29.3623,69400.0
2011-07-14 14:55:00,39.23,39.28,39.21,39.28,56900.0,29.3548,29.3923,29.3399,29.3923,56900.0
2011-07-14 15:00:00,39.28,39.29,39.25,39.25,42800.0,29.3923,29.3997,29.3698,29.3698,42800.0
2011-07-14 15:05:00,39.25,39.27,39.14,39.16,65800.0,29.3698,29.3848,29.2875,29.3025,65800.0
2011-07-14 15:10:00,39.16,39.24,39.15,39.23,76000.0,29.3025,29.3623,29.295,29.3548,76000.0
2011-07-14 15:15:00,39.24,39.25,39.16,39.23,61200.0,29.3623,29.3698,29.3025,29.3548,61200.0
2011-07-14 15:20:00,39.24,39.3,39.23,39.25,136000.0,29.3623,29.4072,29.3548,29.3698,136000.0
2011-07-14 15:25:00,39.26,39.27,39.22,39.24,175500.0,29.3773,29.3848,29.3474,29.3623,175500.0
2011-07-14 15:30:00,39.23,39.27,39.22,39.26,65200.0,29.3548,29.3848,29.3474,29.3773,65200.0
2011-07-14 15:35:00,39.25,39.32,39.25,39.29,132200.0,29.3698,29.4222,29.3698,29.3997,132200.0
2011-07-14 15:40:00,39.29,39.31,39.25,39.25,111500.0,29.3997,29.4147,29.3698,29.3698,111500.0
2011-07-14 15:45:00,39.25,39.26,39.21,39.24,278700.0,29.3698,29.3773,29.3399,29.3623,278700.0
2011-07-14 15:50:00,39.23,39.24,39.16,39.22,248200.0,29.3548,29.3623,29.3025,29.3474,248200.0
2011-07-14 15:55:00,39.22,39.25,39.2,39.23,634400.0,29.3474,29.3698,29.3324,29.3548,634400.0
2011-07-15 09:30:00,39.41,39.48,39.37,39.47,214300.0,29.4895,29.5419,29.4596,29.5344,214300.0
2011-07-15 09:35:00,39.45,39.5,39.42,39.44,160600.0,29.5195,29.5569,29.497,29.512,160600.0
2011-07-15 09:40:00,39.45,39.47,39.38,39.38,100200.0,29.5195,29.5344,29.4671,29.4671,100200.0
2011-07-15 09:45:00,39.37,39.42,39.35,39.38,182900.0,29.4596,29.497,29.4446,29.4671,182900.0
2011-07-15 09:50:00,39.39,39.42,39.33,39.35,139000.0,29.4746,29.497,29.4297,29.4446,139000.0
2011-07-15 09:55:00,39.37,39.39,39.25,39.37,216700.0,29.4596,29.4746,29.3698,29.4596,216700.0
2011-07-15 10:00:00,39.37,39.57,39.37,39.46,170900.0,29.4596,29.6093,29.4596,29.5269,170900.0
2011-07-15 10:05:00,39.47,39.53,39.39,39.41,78800.0,29.5344,29.5793,29.4746,29.4895,78800.0
2011-07-15 10:10:00,39.4,39.43,39.34,39.42,51700.0,29.482,29.5045,29.4371,29.497,51700.0
2011-07-15 10:15:00,39.42,39.42,39.31,39.31,73600.0,29.497,29.497,29.4147,29.4147,73600.0
2011-07-15 10:20:00,39.3,39.32,39.23,39.32,180100.0,29.4072,29.4222,29.3548,29.4222,180100.0
2011-07-15 10:25:00,39.31,39.32,39.25,39.32,72200.0,29.4147,29.4222,29.3698,29.4222,72200.0
2011-07-15 10:30:00,39.33,39.37,39.3,39.3,217900.0,29.4297,29.4596,29.4072,29.4072,217900.0
2011-07-15 10:35:00,39.31,39.34,39.29,39.31,56400.0,29.4147,29.4371,29.3997,29.4147,56400.0
2011-07-15 10:40:00,39.31,39.47,39.29,39.46,416500.0,29.4147,29.5344,29.3997,29.5269,416500.0
2011-07-15 10:45:00,39.46,39.49,39.45,39.45,231000.0,29.5269,29.5494,29.5195,29.5195,231000.0
2011-07-15 10:50:00,39.44,39.48,39.41,39.43,131600.0,29.512,29.5419,29.4895,29.5045,131600.0
2011-07-15 10:55:00,39.44,39.44,39.35,39.41,208400.0,29.512,29.512,29.4446,29.4895,208400.0
2011-07-15 11:00:00,39.41,39.47,39.38,39.47,88100.0,29.4895,29.5344,29.4671,29.5344,88100.0
2011-07-15 11:05:00,39.46,39.52,39.45,39.48,56500.0,29.5269,29.5718,29.5195,29.5419,56500.0
2011-07-15 11:10:00,39.48,39.57,39.47,39.55,108700.0,29.5419,29.6093,29.5344,29.5943,108700.0
2011-07-15 11:15:00,39.55,39.58,39.51,39.51,138100.0,29.5943,29.6167,29.5644,29.5644,138100.0
2011-07-15 11:20:00,39.52,39.53,39.48,39.52,33800.0,29.5718,29.5793,29.5419,29.5718,33800.0
2011-07-15 11:25:00,39.51,39.52,39.49,39.5,40500.0,29.5644,29.5718,29.5494,29.5569,40500.0
2011-07-15 11:30:00,39.51,39.51,39.48,39.48,53900.0,29.5644,29.5644,29.5419,29.5419,53900.0
2011-07-15 11:35:00,39.48,39.49,39.45,39.47,36800.0,29.5419,29.5494,29.5195,29.5344,36800.0
2011-07-15 11:40:00,39.47,39.49,39.38,39.4,59500.0,29.5344,29.5494,29.4671,29.482,59500.0
2011-07-15 11:45:00,39.4,39.4,39.36,39.37,152000.0,29.482,29.482,29.4521,29.4596,152000.0
2011-07-15 11:50:00,39.38,39.43,39.38,39.42,56600.0,29.4671,29.5045,29.4671,29.497,56600.0
2011-07-15 11:55:00,39.42,39.44,39.39,39.41,32300.0,29.497,29.512,29.4746,29.4895,32300.0
2011-07-15 12:00:00,39.4,39.55,39.39,39.53,337500.0,29.482,29.5943,29.4746,29.5793,337500.0
2011-07-15 12:05:00,39.54,39.58,39.5,39.53,341700.0,29.5868,29.6167,29.5569,29.5793,341700.0
2011-07-15 12:10:00,39.51,39.55,39.51,39.53,68600.0,29.5644,29.5943,29.5644,29.5793,68600.0
2011-07-15 12:15:00,39.54,39.55,39.44,39.45,45800.0,29.5868,29.5943,29.512,29.5195,45800.0
2011-07-15 12:20:00,39.45,39.48,39.43,39.43,31800.0,29.5195,29.5419,29.5045,29.5045,31800.0
2011-07-15 12:25:00,39.44,39.5,39.44,39.49,13800.0,29.512,29.5569,29.512,29.5494,13800.0
2011-07-15 12:30:00,39.49,39.52,39.45,39.46,68800.0,29.5494,29.5718,29.5195,29.5269,68800.0
2011-07-15 12:35:00,39.46,39.47,39.43,39.43,13900.0,29.5269,29.5344,29.5045,29.5045,13900.0
2011-07-15 12:40:00,39.43,39.46,39.35,39.36,86500.0,29.5045,29.5269,29.4446,29.4521,86500.0
2011-07-15 12:45:00,39.37,39.44,39.37,39.44,20700.0,29.4596,29.512,29.4596,29.512,20700.0
2011-07-15 12:50:00,39.43,39.44,39.42,39.42,20500.0,29.5045,29.512,29.497,29.497,20500.0
2011-07-15 12:55:00,39.42,39.48,39.42,39.44,50700.0,29.497,29.5419,29.497,29.512,50700.0
2011-07-15 13:00:00,39.43,39.43,39.4,39.43,8900.0,29.5045,29.5045,29.482,29.5045,8900.0
2011-07-15 13:05:00,39.44,39.47,39.44,39.47,63200.0,29.512,29.5344,29.512,29.5344,63200.0
2011-07-15 13:10:00,39.47,39.48,39.44,39.45,20300.0,29.5344,29.5419,29.512,29.5195,20300.0
2011-07-15 13:15:00,39.45,39.48,39.45,39.45,22700.0,29.5195,29.5419,29.5195,29.5195,22700.0
2011-07-15 13:20:00,39.44,39.47,39.44,39.47,18800.0,29.512,29.5344,29.512,29.5344,18800.0
2011-07-15 13:25:00,39.46,39.5,39.46,39.47,34500.0,29.5269,29.5569,29.5269,29.5344,34500.0
2011-07-15 13:30:00,39.47,39.48,39.44,39.46,17400.0,29.5344,29.5419,29.512,29.5269,17400.0
2011-07-15 13:35:00,39.47,39.48,39.45,39.45,16100.0,29.5344,29.5419,29.5195,29.5195,16100.0
2011-07-15 13:40:00,39.46,39.47,39.43,39.44,11900.0,29.5269,29.5344,29.5045,29.512,11900.0
2011-07-15 13:45:00,39.44,39.45,39.4,39.41,29400.0,29.512,29.5195,29.482,29.4895,29400.0
2011-07-15 13:50:00,39.41,39.41,39.38,39.4,139000.0,29.4895,29.4895,29.4671,29.482,139000.0
2011-07-15 13:55:00,39.4,39.4,39.31,39.32,43900.0,29.482,29.482,29.4147,29.4222,43900.0
2011-07-15 14:00:00,39.32,39.36,39.32,39.34,18900.0,29.4222,29.4521,29.4222,29.4371,18900.0
2011-07-15 14:05:00,39.34,39.38,39.34,39.37,273900.0,29.4371,29.4671,29.4371,29.4596,273900.0
2011-07-15 14:10:00,39.37,39.4,39.35,39.38,58300.0,29.4596,29.482,29.4446,29.4671,58300.0
2011-07-15 14:15:00,39.38,39.43,39.38,39.41,17100.0,29.4671,29.5045,29.4671,29.4895,17100.0
2011-07-15 14:20:00,39.39,39.39,39.36,39.36,37700.0,29.4746,29.4746,29.4521,29.4521,37700.0
2011-07-15 14:25:00,39.37,39.37,39.33,39.35,20800.0,29.4596,29.4596,29.4297,29.4446,20800.0
2011-07-15 14:30:00,39.34,39.38,39.34,39.36,67800.0,29.4371,29.4671,29.4371,29.4521,67800.0
2011-07-15 14:35:00,39.36,39.41,39.35,39.4,43400.0,29.4521,29.4895,29.4446,29.482,43400.0
2011-07-15 14:40:00,39.4,39.42,39.37,39.4,45800.0,29.482,29.497,29.4596,29.482,45800.0
2011-07-15 14:45:00,39.4,39.46,39.4,39.42,172800.0,29.482,29.5269,29.482,29.497,172800.0
2011-07-15 14:50:00,39.43,39.46,39.42,39.42,132800.0,29.5045,29.5269,29.497,29.497,132800.0
2011-07-15 14:55:00,39.42,39.45,39.39,39.4,132400.0,29.497,29.5195,29.4746,29.482,132400.0
2011-07-15 15:00:00,39.4,39.43,39.39,39.4,23200.0,29.482,29.5045,29.4746,29.482,23200.0
2011-07-15 15:05:00,39.4,39.47,39.37,39.46,302700.0,29.482,29.5344,29.4596,29.5269,302700.0
2011-07-15 15:10:00,39.47,39.48,39.44,39.47,55900.0,29.5344,29.5419,29.512,29.5344,55900.0
2011-07-15 15:15:00,39.48,39.48,39.45,39.45,39200.0,29.5419,29.5419,29.5195,29.5195,39200.0
2011-07-15 15:20:00,39.45,39.49,39.45,39.49,43900.0,29.5195,29.5494,29.5195,29.5494,43900.0
2011-07-15 15:25:00,39.49,39.55,39.49,39.53,235700.0,29.5494,29.5943,29.5494,29.5793,235700.0
2011-07-15 15:30:00,39.52,39.57,39.5,39.52,409000.0,29.5718,29.6093,29.5569,29.5718,409000.0
2011-07-15 15:35:00,39.53,39.55,39.51,39.55,158400.0,29.5793,29.5943,29.5644,29.5943,158400.0
2011-07-15 15:40:00,39.55,39.61,39.52,39.6,688700.0,29.5943,29.6392,29.5718,29.6317,688700.0
2011-07-15 15:45:00,39.6,39.62,39.59,39.6,158500.0,29.6317,29.6467,29.6242,29.6317,158500.0
2011-07-15 15:50:00,39.6,39.61,39.56,39.6,318300.0,29.6317,29.6392,29.6018,29.6317,318300.0
2011-07-15 15:55:00,39.6,39.61,39.57,39.6,1291500.0,29.6317,29.6392,29.6093,29.6317,1291500.0
2011-07-18 09:30:00,39.47,39.52,39.4,39.44,260900.0,29.5344,29.5718,29.482,29.512,260900.0
2011-07-18 09:35:00,39.44,39.55,39.42,39.53,106400.0,29.512,29.5943,29.497,29.5793,106400.0
2011-07-18 09:40:00,39.53,39.6,39.52,39.52,167200.0,29.5793,29.6317,29.5718,29.5718,167200.0
2011-07-18 09:45:00,39.51,39.57,39.48,39.48,133500.0,29.5644,29.6093,29.5419,29.5419,133500.0
2011-07-18 09:50:00,39.47,39.51,39.43,39.46,80800.0,29.5344,29.5644,29.5045,29.5269,80800.0
2011-07-18 09:55:00,39.45,39.47,39.35,39.43,77500.0,29.5195,29.5344,29.4446,29.5045,77500.0
2011-07-18 10:00:00,39.43,39.48,39.35,39.39,174700.0,29.5045,29.5419,29.4446,29.4746,174700.0
2011-07-18 10:05:00,39.39,39.41,39.22,39.29,641300.0,29.4746,29.4895,29.3474,29.3997,641300.0
2011-07-18 10:10:00,39.29,39.35,39.23,39.27,145200.0,29.3997,29.4446,29.3548,29.3848,145200.0
2011-07-18 10:15:00,39.25,39.33,39.22,39.31,99600.0,29.3698,29.4297,29.3474,29.4147,99600.0
2011-07-18 10:20:00,39.31,39.34,39.29,39.3,52100.0,29.4147,29.4371,29.3997,29.4072,52100.0
2011-07-18 10:25:00,39.29,39.35,39.26,39.33,271100.0,29.3997,29.4446,29.3773,29.4297,271100.0
2011-07-18 10:30:00,39.33,39.34,39.25,39.25,46600.0,29.4297,29.4371,29.3698,29.3698,46600.0
2011-07-18 10:35:00,39.25,39.32,39.22,39.22,83100.0,29.3698,29.4222,29.3474,29.3474,83100.0
2011-07-18 10:40:00,39.22,39.3,39.22,39.3,71900.0,29.3474,29.4072,29.3474,29.4072,71900.0
2011-07-18 10:45:00,39.3,39.3,39.16,39.16,107300.0,29.4072,29.4072,29.3025,29.3025,107300.0
2011-07-18 10:50:00,39.17,39.2,39.12,39.12,111100.0,29.3099,29.3324,29.2725,29.2725,111100.0
2011-07-18 10:55:00,39.12,39.23,39.11,39.22,99200.0,29.2725,29.3548,29.265,29.3474,99200.0
2011-07-18 11:00:00,39.21,39.23,39.18,39.18,79600.0,29.3399,29.3548,29.3174,29.3174,79600.0
2011-07-18 11:05:00,39.18,39.25,39.18,39.22,47500.0,29.3174,29.3698,29.3174,29.3474,47500.0
2011-07-18 11:10:00,39.22,39.24,39.2,39.22,59500.0,29.3474,29.3623,29.3324,29.3474,59500.0
2011-07-18 11:15:00,39.22,39.26,39.22,39.24,38300.0,29.3474,29.3773,29.3474,29.3623,38300.0
2011-07-18 11:20:00,39.24,39.27,39.2,39.21,38000.0,29.3623,29.3848,29.3324,29.3399,38000.0
2011-07-18 11:25:00,39.21,39.27,39.21,39.22,48900.0,29.3399,29.3848,29.3399,29.3474,48900.0
2011-07-18 11:30:00,39.22,39.24,39.18,39.21,218200.0,29.3474,29.3623,29.3174,29.3399,218200.0
2011-07-18 11:35:00,39.21,39.21,39.11,39.16,222000.0,29.3399,29.3399,29.265,29.3025,222000.0
2011-07-18 11:40:00,39.15,39.15,39.01,39.05,3252800.0,29.295,29.295,29.1902,29.2201,3252800.0
2011-07-18 11:45:00,39.05,39.09,39.02,39.04,135200.0,29.2201,29.2501,29.1977,29.2127,135200.0
2011-07-18 11:50:00,39.04,39.07,39.02,39.03,125900.0,29.2127,29.2351,29.1977,29.2052,125900.0
2011-07-18 11:55:00,39.03,39.05,38.97,38.99,182100.0,29.2052,29.2201,29.1603,29.1753,182100.0
2011-07-18 12:00:00,39.0,39.05,39.0,39.04,144300.0,29.1827,29.2201,29.1827,29.2127,144300.0
2011-07-18 12:05:00,39.05,39.05,38.99,39.01,110200.0,29.2201,29.2201,29.1753,29.1902,110200.0
2011-07-18 12:10:00,39.01,39.07,39.01,39.05,101300.0,29.1902,29.2351,29.1902,29.2201,101300.0
2011-07-18 12:15:00,39.06,39.09,39.05,39.07,92400.0,29.2276,29.2501,29.2201,29.2351,92400.0
2011-07-18 12:20:00,39.07,39.08,39.04,39.07,80600.0,29.2351,29.2426,29.2127,29.2351,80600.0
2011-07-18 12:25:00,39.06,39.08,39.05,39.06,44000.0,29.2276,29.2426,29.2201,29.2276,44000.0
2011-07-18 12:30:00,39.07,39.07,39.02,39.05,22800.0,29.2351,29.2351,29.1977,29.2201,22800.0
2011-07-18 12:35:00,39.05,39.09,39.05,39.08,26000.0,29.2201,29.2501,29.2201,29.2426,26000.0
2011-07-18 12:40:00,39.08,39.09,39.07,39.09,14200.0,29.2426,29.2501,29.2351,29.2501,14200.0
2011-07-18 12:45:00,39.08,39.08,39.03,39.06,35600.0,29.2426,29.2426,29.2052,29.2276,35600.0
2011-07-18 12:50:00,39.05,39.07,39.05,39.05,25300.0,29.2201,29.2351,29.2201,29.2201,25300.0
2011-07-18 12:55:00,39.06,39.1,39.06,39.09,25900.0,29.2276,29.2576,29.2276,29.2501,25900.0
2011-07-18 13:00:00,39.09,39.09,39.04,39.05,27600.0,29.2501,29.2501,29.2127,29.2201,27600.0
2011-07-18 13:05:00,39.05,39.08,39.05,39.06,24300.0,29.2201,29.2426,29.2201,29.2276,24300.0
2011-07-18 13:10:00,39.07,39.07,39.05,39.05,23400.0,29.2351,29.2351,29.2201,29.2201,23400.0
2011-07-18 13:15:00,39.05,39.05,38.99,39.0,59000.0,29.2201,29.2201,29.1753,29.1827,59000.0
2011-07-18 13:20:00,39.0,39.0,38.97,38.97,73300.0,29.1827,29.1827,29.1603,29.1603,73300.0
2011-07-18 13:25:00,38.98,39.01,38.97,39.0,226100.0,29.1678,29.1902,29.1603,29.1827,226100.0
2011-07-18 13:30:00,39.0,39.04,39.0,39.01,341500.0,29.1827,29.2127,29.1827,29.1902,341500.0
2011-07-18 13:35:00,39.02,39.05,38.99,39.03,163600.0,29.1977,29.2201,29.1753,29.2052,163600.0
2011-07-18 13:40:00,39.03,39.04,39.02,39.03,31000.0,29.2052,29.2127,29.1977,29.2052,31000.0
2011-07-18 13:45:00,39.04,39.06,39.03,39.05,161700.0,29.2127,29.2276,29.2052,29.2201,161700.0
2011-07-18 13:50:00,39.06,39.08,39.03,39.06,303800.0,29.2276,29.2426,29.2052,29.2276,303800.0
2011-07-18 13:55:00,39.07,39.09,39.04,39.07,200800.0,29.2351,29.2501,29.2127,29.2351,200800.0
2011-07-18 14:00:00,39.07,39.08,39.01,39.03,407000.0,29.2351,29.2426,29.1902,29.2052,407000.0
2011-07-18 14:05:00,39.02,39.06,39.02,39.06,232000.0,29.1977,29.2276,29.1977,29.2276,232000.0
2011-07-18 14:10:00,39.05,39.08,39.02,39.04,101000.0,29.2201,29.2426,29.1977,29.2127,101000.0
2011-07-18 14:15:00,39.04,39.06,39.03,39.04,99900.0,29.2127,29.2276,29.2052,29.2127,99900.0
2011-07-18 14:20:00,39.05,39.06,38.99,39.0,73200.0,29.2201,29.2276,29.1753,29.1827,73200.0
2011-07-18 14:25:00,38.99,39.02,38.99,39.0,352500.0,29.1753,29.1977,29.1753,29.1827,352500.0
2011-07-18 14:30:00,39.0,39.01,38.92,38.93,60000.0,29.1827,29.1902,29.1229,29.1304,60000.0
2011-07-18 14:35:00,38.93,38.98,38.93,38.96,76400.0,29.1304,29.1678,29.1304,29.1528,76400.0
2011-07-18 14:40:00,38.96,39.02,38.95,39.01,57000.0,29.1528,29.1977,29.1453,29.1902,57000.0
2011-07-18 14:45:00,39.0,39.01,38.97,38.98,79800.0,29.1827,29.1902,29.1603,29.1678,79800.0
2011-07-18 14:50:00,38.99,39.01,38.96,38.99,39400.0,29.1753,29.1902,29.1528,29.1753,39400.0
2011-07-18 14:55:00,39.0,39.03,38.97,39.03,53400.0,29.1827,29.2052,29.1603,29.2052,53400.0
2011-07-18 15:00:00,39.04,39.09,39.02,39.07,75900.0,29.2127,29.2501,29.1977,29.2351,75900.0
2011-07-18 15:05:00,39.07,39.08,39.03,39.04,100200.0,29.2351,29.2426,29.2052,29.2127,100200.0
2011-07-18 15:10:00,39.04,39.04,39.0,39.0,92700.0,29.2127,29.2127,29.1827,29.1827,92700.0
2011-07-18 15:15:00,39.0,39.04,38.99,39.01,96700.0,29.1827,29.2127,29.1753,29.1902,96700.0
2011-07-18 15:20:00,39.01,39.04,38.97,39.0,53300.0,29.1902,29.2127,29.1603,29.1827,53300.0
2011-07-18 15:25:00,39.01,39.01,38.97,39.01,153800.0,29.1902,29.1902,29.1603,29.1902,153800.0
2011-07-18 15:30:00,39.02,39.05,39.0,39.01,107000.0,29.1977,29.2201,29.1827,29.1902,107000.0
2011-07-18 15:35:00,39.0,39.09,38.98,39.09,184000.0,29.1827,29.2501,29.1678,29.2501,184000.0
2011-07-18 15:40:00,39.09,39.1,39.03,39.03,163800.0,29.2501,29.2576,29.2052,29.2052,163800.0
2011-07-18 15:45:00,39.03,39.11,39.03,39.09,217900.0,29.2052,29.265,29.2052,29.2501,217900.0
2011-07-18 15:50:00,39.09,39.18,39.09,39.16,277600.0,29.2501,29.3174,29.2501,29.3025,277600.0
2011-07-18 15:55:00,39.16,39.17,39.1,39.12,630000.0,29.3025,29.3099,29.2576,29.2725,630000.0
2011-07-19 09:30:00,39.44,39.54,39.42,39.54,178300.0,29.512,29.5868,29.497,29.5868,178300.0
2011-07-19 09:35:00,39.53,39.66,39.52,39.65,802600.0,29.5793,29.6766,29.5718,29.6691,802600.0
2011-07-19 09:40:00,39.66,39.7,39.64,39.64,300100.0,29.6766,29.7065,29.6616,29.6616,300100.0
2011-07-19 09:45:00,39.65,39.65,39.51,39.51,225600.0,29.6691,29.6691,29.5644,29.5644,225600.0
2011-07-19 09:50:00,39.52,39.58,39.51,39.57,157400.0,29.5718,29.6167,29.5644,29.6093,157400.0
2011-07-19 09:55:00,39.57,39.59,39.55,39.56,70900.0,29.6093,29.6242,29.5943,29.6018,70900.0
2011-07-19 10:00:00,39.57,39.62,39.56,39.6,54900.0,29.6093,29.6467,29.6018,29.6317,54900.0
2011-07-19 10:05:00,39.6,39.6,39.55,39.6,96300.0,29.6317,29.6317,29.5943,29.6317,96300.0
2011-07-19 10:10:00,39.61,39.62,39.56,39.58,76800.0,29.6392,29.6467,29.6018,29.6167,76800.0
2011-07-19 10:15:00,39.58,39.61,39.57,39.59,137500.0,29.6167,29.6392,29.6093,29.6242,137500.0
2011-07-19 10:20:00,39.6,39.61,39.54,39.57,106800.0,29.6317,29.6392,29.5868,29.6093,106800.0
2011-07-19 10:25:00,39.57,39.59,39.55,39.56,322600.0,29.6093,29.6242,29.5943,29.6018,322600.0
2011-07-19 10:30:00,39.55,39.59,39.54,39.55,50500.0,29.5943,29.6242,29.5868,29.5943,50500.0
2011-07-19 10:35:00,39.54,39.57,39.54,39.54,29400.0,29.5868,29.6093,29.5868,29.5868,29400.0
2011-07-19 10:40:00,39.54,39.59,39.53,39.58,229200.0,29.5868,29.6242,29.5793,29.6167,229200.0
2011-07-19 10:45:00,39.58,39.59,39.55,39.58,43400.0,29.6167,29.6242,29.5943,29.6167,43400.0
2011-07-19 10:50:00,39.58,39.61,39.58,39.59,27900.0,29.6167,29.6392,29.6167,29.6242,27900.0
2011-07-19 10:55:00,39.6,39.6,39.57,39.58,26900.0,29.6317,29.6317,29.6093,29.6167,26900.0
2011-07-19 11:00:00,39.58,39.58,39.54,39.55,30100.0,29.6167,29.6167,29.5868,29.5943,30100.0
2011-07-19 11:05:00,39.55,39.55,39.5,39.51,35800.0,29.5943,29.5943,29.5569,29.5644,35800.0
2011-07-19 11:10:00,39.5,39.52,39.5,39.52,28300.0,29.5569,29.5718,29.5569,29.5718,28300.0
2011-07-19 11:15:00,39.51,39.55,39.51,39.51,48700.0,29.5644,29.5943,29.5644,29.5644,48700.0
2011-07-19 11:20:00,39.52,39.55,39.51,39.55,24100.0,29.5718,29.5943,29.5644,29.5943,24100.0
2011-07-19 11:25:00,39.55,39.59,39.55,39.58,50300.0,29.5943,29.6242,29.5943,29.6167,50300.0
2011-07-19 11:30:00,39.57,39.59,39.55,39.56,82000.0,29.6093,29.6242,29.5943,29.6018,82000.0
2011-07-19 11:35:00,39.56,39.56,39.47,39.47,112200.0,29.6018,29.6018,29.5344,29.5344,112200.0
2011-07-19 11:40:00,39.47,39.5,39.43,39.47,62300.0,29.5344,29.5569,29.5045,29.5344,62300.0
2011-07-19 11:45:00,39.46,39.47,39.44,39.45,34300.0,29.5269,29.5344,29.512,29.5195,34300.0
2011-07-19 11:50:00,39.46,39.48,39.45,39.47,22600.0,29.5269,29.5419,29.5195,29.5344,22600.0
2011-07-19 11:55:00,39.48,39.49,39.41,39.45,66800.0,29.5419,29.5494,29.4895,29.5195,66800.0
2011-07-19 12:00:00,39.46,39.5,39.45,39.48,41300.0,29.5269,29.5569,29.5195,29.5419,41300.0
2011-07-19 12:05:00,39.47,39.48,39.45,39.47,24000.0,29.5344,29.5419,29.5195,29.5344,24000.0
2011-07-19 12:10:00,39.46,39.51,39.46,39.5,14500.0,29.5269,29.5644,29.5269,29.5569,14500.0
2011-07-19 12:15:00,39.51,39.54,39.48,39.49,64100.0,29.5644,29.5868,29.5419,29.5494,64100.0
2011-07-19 12:20:00,39.5,39.51,39.48,39.49,19800.0,29.5569,29.5644,29.5419,29.5494,19800.0
2011-07-19 12:25:00,39.5,39.51,39.48,39.5,14600.0,29.5569,29.5644,29.5419,29.5569,14600.0
2011-07-19 12:30:00,39.5,39.57,39.5,39.55,31200.0,29.5569,29.6093,29.5569,29.5943,31200.0
2011-07-19 12:35:00,39.57,39.57,39.53,39.53,34400.0,29.6093,29.6093,29.5793,29.5793,34400.0
2011-07-19 12:40:00,39.52,39.54,39.47,39.5,60300.0,29.5718,29.5868,29.5344,29.5569,60300.0
2011-07-19 12:45:00,39.5,39.51,39.48,39.49,52200.0,29.5569,29.5644,29.5419,29.5494,52200.0
2011-07-19 12:50:00,39.49,39.54,39.49,39.52,32400.0,29.5494,29.5868,29.5494,29.5718,32400.0
2011-07-19 12:55:00,39.51,39.52,39.5,39.51,7700.0,29.5644,29.5718,29.5569,29.5644,7700.0
2011-07-19 13:00:00,39.51,39.52,39.49,39.5,15200.0,29.5644,29.5718,29.5494,29.5569,15200.0
2011-07-19 13:05:00,39.5,39.52,39.48,39.48,24800.0,29.5569,29.5718,29.5419,29.5419,24800.0
2011-07-19 13:10:00,39.49,39.52,39.46,39.52,41900.0,29.5494,29.5718,29.5269,29.5718,41900.0
2011-07-19 13:15:00,39.51,39.54,39.49,39.54,68100.0,29.5644,29.5868,29.5494,29.5868,68100.0
2011-07-19 13:20:00,39.54,39.54,39.5,39.53,44400.0,29.5868,29.5868,29.5569,29.5793,44400.0
2011-07-19 13:25:00,39.53,39.58,39.52,39.57,76500.0,29.5793,29.6167,29.5718,29.6093,76500.0
2011-07-19 13:30:00,39.58,39.61,39.53,39.55,80900.0,29.6167,29.6392,29.5793,29.5943,80900.0
2011-07-19 13:35:00,39.55,39.63,39.51,39.6,239600.0,29.5943,29.6541,29.5644,29.6317,239600.0
2011-07-19 13:40:00,39.61,39.68,39.58,39.68,385600.0,29.6392,29.6916,29.6167,29.6916,385600.0
2011-07-19 13:45:00,39.68,39.68,39.58,39.61,289600.0,29.6916,29.6916,29.6167,29.6392,289600.0
2011-07-19 13:50:00,39.61,39.64,39.59,39.59,80200.0,29.6392,29.6616,29.6242,29.6242,80200.0
2011-07-19 13:55:00,39.59,39.61,39.59,39.6,31600.0,29.6242,29.6392,29.6242,29.6317,31600.0
2011-07-19 14:00:00,39.6,39.6,39.55,39.56,111200.0,29.6317,29.6317,29.5943,29.6018,111200.0
2011-07-19 14:05:00,39.56,39.58,39.55,39.58,39300.0,29.6018,29.6167,29.5943,29.6167,39300.0
2011-07-19 14:10:00,39.57,39.6,39.55,39.56,227000.0,29.6093,29.6317,29.5943,29.6018,227000.0
2011-07-19 14:15:00,39.56,39.58,39.52,39.54,118800.0,29.6018,29.6167,29.5718,29.5868,118800.0
2011-07-19 14:20:00,39.54,39.56,39.52,39.54,37800.0,29.5868,29.6018,29.5718,29.5868,37800.0
2011-07-19 14:25:00,39.53,39.58,39.53,39.58,36600.0,29.5793,29.6167,29.5793,29.6167,36600.0
2011-07-19 14:30:00,39.58,39.6,39.56,39.58,247900.0,29.6167,29.6317,29.6018,29.6167,247900.0
2011-07-19 14:35:00,39.58,39.62,39.58,39.62,35100.0,29.6167,29.6467,29.6167,29.6467,35100.0
2011-07-19 14:40:00,39.61,39.65,39.6,39.65,94200.0,29.6392,29.6691,29.6317,29.6691,94200.0
2011-07-19 14:45:00,39.65,39.7,39.63,39.66,205600.0,29.6691,29.7065,29.6541,29.6766,205600.0
2011-07-19 14:50:00,39.67,39.7,39.66,39.68,65000.0,29.6841,29.7065,29.6766,29.6916,65000.0
2011-07-19 14:55:00,39.67,39.7,39.65,39.68,184700.0,29.6841,29.7065,29.6691,29.6916,184700.0
2011-07-19 15:00:00,39.68,39.7,39.66,39.69,117600.0,29.6916,29.7065,29.6766,29.699,117600.0
2011-07-19 15:05:00,39.68,39.72,39.67,39.68,108500.0,29.6916,29.7215,29.6841,29.6916,108500.0
2011-07-19 15:10:00,39.68,39.71,39.67,39.69,64000.0,29.6916,29.714,29.6841,29.699,64000.0
2011-07-19 15:15:00,39.68,39.71,39.66,39.66,54700.0,29.6916,29.714,29.6766,29.6766,54700.0
2011-07-19 15:20:00,39.66,39.68,39.65,39.66,52100.0,29.6766,29.6916,29.6691,29.6766,52100.0
2011-07-19 15:25:00,39.66,39.67,39.63,39.65,114200.0,29.6766,29.6841,29.6541,29.6691,114200.0
2011-07-19 15:30:00,39.65,39.66,39.63,39.64,78500.0,29.6691,29.6766,29.6541,29.6616,78500.0
2011-07-19 15:35:00,39.64,39.68,39.63,39.67,207500.0,29.6616,29.6916,29.6541,29.6841,207500.0
2011-07-19 15:40:00,39.66,39.69,39.65,39.67,122500.0,29.6766,29.699,29.6691,29.6841,122500.0
2011-07-19 15:45:00,39.66,39.68,39.63,39.65,209000.0,29.6766,29.6916,29.6541,29.6691,209000.0
2011-07-19 15:50:00,39.65,39.68,39.64,39.64,211300.0,29.6691,29.6916,29.6616,29.6616,211300.0
2011-07-19 15:55:00,39.64,39.7,39.63,39.69,630000.0,29.6616,29.7065,29.6541,29.699,630000.0
2011-07-20 09:30:00,39.79,39.8,39.63,39.65,245900.0,29.7739,29.7814,29.6541,29.6691,245900.0
2011-07-20 09:35:00,39.65,39.69,39.6,39.69,121300.0,29.6691,29.699,29.6317,29.699,121300.0
2011-07-20 09:40:00,39.69,39.69,39.58,39.61,95200.0,29.699,29.699,29.6167,29.6392,95200.0
2011-07-20 09:45:00,39.61,39.65,39.57,39.6,250300.0,29.6392,29.6691,29.6093,29.6317,250300.0
2011-07-20 09:50:00,39.59,39.6,39.53,39.58,150400.0,29.6242,29.6317,29.5793,29.6167,150400.0
2011-07-20 09:55:00,39.57,39.61,39.55,39.55,214000.0,29.6093,29.6392,29.5943,29.5943,214000.0
2011-07-20 10:00:00,39.53,39.61,39.5,39.59,271900.0,29.5793,29.6392,29.5569,29.6242,271900.0
2011-07-20 10:05:00,39.58,39.67,39.56,39.63,357100.0,29.6167,29.6841,29.6018,29.6541,357100.0
2011-07-20 10:10:00,39.62,39.66,39.58,39.6,154400.0,29.6467,29.6766,29.6167,29.6317,154400.0
2011-07-20 10:15:00,39.6,39.6,39.48,39.53,361800.0,29.6317,29.6317,29.5419,29.5793,361800.0
2011-07-20 10:20:00,39.53,39.56,39.5,39.53,251800.0,29.5793,29.6018,29.5569,29.5793,251800.0
2011-07-20 10:25:00,39.53,39.59,39.5,39.59,121500.0,29.5793,29.6242,29.5569,29.6242,121500.0
2011-07-20 10:30:00,39.58,39.68,39.56,39.66,266600.0,29.6167,29.6916,29.6018,29.6766,266600.0
2011-07-20 10:35:00,39.67,39.67,39.62,39.63,46200.0,29.6841,29.6841,29.6467,29.6541,46200.0
2011-07-20 10:40:00,39.64,39.68,39.64,39.67,84300.0,29.6616,29.6916,29.6616,29.6841,84300.0
2011-07-20 10:45:00,39.67,39.67,39.64,39.64,100200.0,29.6841,29.6841,29.6616,29.6616,100200.0
2011-07-20 10:50:00,39.64,39.66,39.62,39.66,71700.0,29.6616,29.6766,29.6467,29.6766,71700.0
2011-07-20 10:55:00,39.65,39.69,39.64,39.68,38900.0,29.6691,29.699,29.6616,29.6916,38900.0
2011-07-20 11:00:00,39.68,39.72,39.68,39.7,95500.0,29.6916,29.7215,29.6916,29.7065,95500.0
2011-07-20 11:05:00,39.7,39.74,39.69,39.73,56300.0,29.7065,29.7365,29.699,29.729,56300.0
2011-07-20 11:10:00,39.73,39.73,39.7,39.71,32700.0,29.729,29.729,29.7065,29.714,32700.0
2011-07-20 11:15:00,39.7,39.73,39.69,39.69,35700.0,29.7065,29.729,29.699,29.699,35700.0
2011-07-20 11:20:00,39.7,39.75,39.69,39.69,32100.0,29.7065,29.7439,29.699,29.699,32100.0
2011-07-20 11:25:00,39.69,39.7,39.63,39.64,49100.0,29.699,29.7065,29.6541,29.6616,49100.0
2011-07-20 11:30:00,39.64,39.67,39.61,39.66,27800.0,29.6616,29.6841,29.6392,29.6766,27800.0
2011-07-20 11:35:00,39.67,39.67,39.64,39.65,32600.0,29.6841,29.6841,29.6616,29.6691,32600.0
2011-07-20 11:40:00,39.65,39.69,39.64,39.67,15400.0,29.6691,29.699,29.6616,29.6841,15400.0
2011-07-20 11:45:00,39.67,39.67,39.58,39.6,45300.0,29.6841,29.6841,29.6167,29.6317,45300.0
2011-07-20 11:50:00,39.6,39.61,39.58,39.6,16500.0,29.6317,29.6392,29.6167,29.6317,16500.0
2011-07-20 11:55:00,39.6,39.62,39.57,39.62,65400.0,29.6317,29.6467,29.6093,29.6467,65400.0
2011-07-20 12:00:00,39.62,39.64,39.62,39.63,12700.0,29.6467,29.6616,29.6467,29.6541,12700.0
2011-07-20 12:05:00,39.62,39.64,39.6,39.61,10100.0,29.6467,29.6616,29.6317,29.6392,10100.0
2011-07-20 12:10:00,39.61,39.63,39.59,39.62,30700.0,29.6392,29.6541,29.6242,29.6467,30700.0
2011-07-20 12:15:00,39.63,39.64,39.6,39.6,47800.0,29.6541,29.6616,29.6317,29.6317,47800.0
2011-07-20 12:20:00,39.61,39.61,39.58,39.61,22400.0,29.6392,29.6392,29.6167,29.6392,22400.0
2011-07-20 12:25:00,39.61,39.63,39.6,39.6,18600.0,29.6392,29.6541,29.6317,29.6317,18600.0
2011-07-20 12:30:00,39.61,39.61,39.57,39.58,22500.0,29.6392,29.6392,29.6093,29.6167,22500.0
2011-07-20 12:35:00,39.59,39.61,39.56,39.56,242200.0,29.6242,29.6392,29.6018,29.6018,242200.0
2011-07-20 12:40:00,39.56,39.59,39.52,39.53,37800.0,29.6018,29.6242,29.5718,29.5793,37800.0
2011-07-20 12:45:00,39.52,39.56,39.52,39.56,198500.0,29.5718,29.6018,29.5718,29.6018,198500.0
2011-07-20 12:50:00,39.57,39.59,39.55,39.59,15600.0,29.6093,29.6242,29.5943,29.6242,15600.0
2011-07-20 12:55:00,39.6,39.61,39.57,39.59,23700.0,29.6317,29.6392,29.6093,29.6242,23700.0
2011-07-20 13:00:00,39.59,39.62,39.58,39.62,18000.0,29.6242,29.6467,29.6167,29.6467,18000.0
2011-07-20 13:05:00,39.62,39.63,39.6,39.63,17900.0,29.6467,29.6541,29.6317,29.6541,17900.0
2011-07-20 13:10:00,39.63,39.65,39.62,39.62,20700.0,29.6541,29.6691,29.6467,29.6467,20700.0
2011-07-20 13:15:00,39.62,39.65,39.62,39.65,25800.0,29.6467,29.6691,29.6467,29.6691,25800.0
2011-07-20 13:20:00,39.65,39.66,39.63,39.66,6300.0,29.6691,29.6766,29.6541,29.6766,6300.0
2011-07-20 13:25:00,39.66,39.7,39.66,39.7,6600.0,29.6766,29.7065,29.6766,29.7065,6600.0
2011-07-20 13:30:00,39.7,39.71,39.69,39.69,35200.0,29.7065,29.714,29.699,29.699,35200.0
2011-07-20 13:35:00,39.69,39.73,39.67,39.72,20800.0,29.699,29.729,29.6841,29.7215,20800.0
2011-07-20 13:40:00,39.72,39.75,39.7,39.73,21500.0,29.7215,29.7439,29.7065,29.729,21500.0
2011-07-20 13:45:00,39.74,39.76,39.72,39.75,23500.0,29.7365,29.7514,29.7215,29.7439,23500.0
2011-07-20 13:50:00,39.75,39.77,39.75,39.77,21500.0,29.7439,29.7589,29.7439,29.7589,21500.0
2011-07-20 13:55:00,39.77,39.79,39.76,39.77,58700.0,29.7589,29.7739,29.7514,29.7589,58700.0
2011-07-20 14:00:00,39.78,39.79,39.76,39.78,27000.0,29.7664,29.7739,29.7514,29.7664,27000.0
2011-07-20 14:05:00,39.77,39.79,39.76,39.78,18500.0,29.7589,29.7739,29.7514,29.7664,18500.0
2011-07-20 14:10:00,39.78,39.78,39.74,39.76,12800.0,29.7664,29.7664,29.7365,29.7514,12800.0
2011-07-20 14:15:00,39.76,39.76,39.73,39.75,10700.0,29.7514,29.7514,29.729,29.7439,10700.0
2011-07-20 14:20:00,39.75,39.75,39.73,39.75,35500.0,29.7439,29.7439,29.729,29.7439,35500.0
2011-07-20 14:25:00,39.74,39.76,39.73,39.75,19200.0,29.7365,29.7514,29.729,29.7439,19200.0
2011-07-20 14:30:00,39.75,39.75,39.73,39.75,11900.0,29.7439,29.7439,29.729,29.7439,11900.0
2011-07-20 14:35:00,39.76,39.77,39.74,39.74,20100.0,29.7514,29.7589,29.7365,29.7365,20100.0
2011-07-20 14:40:00,39.75,39.77,39.73,39.74,49500.0,29.7439,29.7589,29.729,29.7365,49500.0
2011-07-20 14:45:00,39.74,39.74,39.68,39.69,53400.0,29.7365,29.7365,29.6916,29.699,53400.0
2011-07-20 14:50:00,39.69,39.73,39.69,39.71,24000.0,29.699,29.729,29.699,29.714,24000.0
2011-07-20 14:55:00,39.71,39.73,39.69,39.71,94200.0,29.714,29.729,29.699,29.714,94200.0
2011-07-20 15:00:00,39.71,39.72,39.71,39.72,16600.0,29.714,29.7215,29.714,29.7215,16600.0
2011-07-20 15:05:00,39.72,39.76,39.72,39.76,43800.0,29.7215,29.7514,29.7215,29.7514,43800.0
2011-07-20 15:10:00,39.76,39.78,39.75,39.77,47200.0,29.7514,29.7664,29.7439,29.7589,47200.0
2011-07-20 15:15:00,39.77,39.77,39.75,39.76,17300.0,29.7589,29.7589,29.7439,29.7514,17300.0
2011-07-20 15:20:00,39.76,39.76,39.7,39.7,146200.0,29.7514,29.7514,29.7065,29.7065,146200.0
2011-07-20 15:25:00,39.7,39.75,39.7,39.73,38400.0,29.7065,29.7439,29.7065,29.729,38400.0
2011-07-20 15:30:00,39.72,39.75,39.71,39.74,27000.0,29.7215,29.7439,29.714,29.7365,27000.0
2011-07-20 15:35:00,39.74,39.76,39.73,39.74,35400.0,29.7365,29.7514,29.729,29.7365,35400.0
2011-07-20 15:40:00,39.73,39.74,39.71,39.71,98500.0,29.729,29.7365,29.714,29.714,98500.0
2011-07-20 15:45:00,39.71,39.71,39.63,39.65,237300.0,29.714,29.714,29.6541,29.6691,237300.0
2011-07-20 15:50:00,39.64,39.68,39.63,39.67,223300.0,29.6616,29.6916,29.6541,29.6841,223300.0
2011-07-20 15:55:00,39.67,39.69,39.63,39.67,410900.0,29.6841,29.699,29.6541,29.6841,410900.0
2011-07-21 09:30:00,39.86,39.88,39.75,39.84,180200.0,29.8263,29.8412,29.7439,29.8113,180200.0
2011-07-21 09:35:00,39.85,39.85,39.67,39.72,332700.0,29.8188,29.8188,29.6841,29.7215,332700.0
2011-07-21 09:40:00,39.72,39.81,39.67,39.8,405500.0,29.7215,29.7888,29.6841,29.7814,405500.0
2011-07-21 09:45:00,39.8,40.0,39.79,39.95,120000.0,29.7814,29.931,29.7739,29.8936,120000.0
2011-07-21 09:50:00,39.96,40.0,39.91,39.96,146300.0,29.9011,29.931,29.8637,29.9011,146300.0
2011-07-21 09:55:00,39.96,39.96,39.89,39.9,52000.0,29.9011,29.9011,29.8487,29.8562,52000.0
2011-07-21 10:00:00,39.9,40.12,39.86,40.1,995600.0,29.8562,30.0208,29.8263,30.0058,995600.0
2011-07-21 10:05:00,40.11,40.17,40.11,40.12,95500.0,30.0133,30.0582,30.0133,30.0208,95500.0
2011-07-21 10:10:00,40.12,40.14,40.08,40.11,69400.0,30.0208,30.0358,29.9909,30.0133,69400.0
2011-07-21 10:15:00,40.11,40.13,40.05,40.08,72800.0,30.0133,30.0283,29.9684,29.9909,72800.0
2011-07-21 10:20:00,40.08,40.12,40.08,40.1,43200.0,29.9909,30.0208,29.9909,30.0058,43200.0
2011-07-21 10:25:00,40.1,40.19,40.09,40.17,164200.0,30.0058,30.0732,29.9984,30.0582,164200.0
2011-07-21 10:30:00,40.17,40.2,40.14,40.15,158700.0,30.0582,30.0807,30.0358,30.0433,158700.0
2011-07-21 10:35:00,40.15,40.16,40.1,40.12,170800.0,30.0433,30.0507,30.0058,30.0208,170800.0
2011-07-21 10:40:00,40.13,40.15,40.1,40.12,22400.0,30.0283,30.0433,30.0058,30.0208,22400.0
2011-07-21 10:45:00,40.12,40.13,40.09,40.11,56600.0,30.0208,30.0283,29.9984,30.0133,56600.0
2011-07-21 10:50:00,40.11,40.17,40.09,40.15,29000.0,30.0133,30.0582,29.9984,30.0433,29000.0
2011-07-21 10:55:00,40.15,40.15,40.07,40.09,43800.0,30.0433,30.0433,29.9834,29.9984,43800.0
2011-07-21 11:00:00,40.1,40.13,40.08,40.09,21400.0,30.0058,30.0283,29.9909,29.9984,21400.0
2011-07-21 11:05:00,40.07,40.1,40.07,40.09,78900.0,29.9834,30.0058,29.9834,29.9984,78900.0
2011-07-21 11:10:00,40.09,40.14,40.07,40.13,165300.0,29.9984,30.0358,29.9834,30.0283,165300.0
2011-07-21 11:15:00,40.13,40.14,40.09,40.12,114900.0,30.0283,30.0358,29.9984,30.0208,114900.0
2011-07-21 11:20:00,40.12,40.12,40.07,40.11,71600.0,30.0208,30.0208,29.9834,30.0133,71600.0
2011-07-21 11:25:00,40.11,40.11,40.04,40.08,85300.0,30.0133,30.0133,29.9609,29.9909,85300.0
2011-07-21 11:30:00,40.07,40.09,40.03,40.06,89900.0,29.9834,29.9984,29.9535,29.9759,89900.0
2011-07-21 11:35:00,40.06,40.07,40.03,40.03,23900.0,29.9759,29.9834,29.9535,29.9535,23900.0
2011-07-21 11:40:00,40.04,40.04,39.95,39.95,50900.0,29.9609,29.9609,29.8936,29.8936,50900.0
2011-07-21 11:45:00,39.95,39.97,39.91,39.93,273200.0,29.8936,29.9086,29.8637,29.8786,273200.0
2011-07-21 11:50:00,39.93,39.97,39.92,39.96,38200.0,29.8786,29.9086,29.8711,29.9011,38200.0
2011-07-21 11:55:00,39.95,40.0,39.95,39.98,16700.0,29.8936,29.931,29.8936,29.916,16700.0
2011-07-21 12:00:00,39.98,40.01,39.98,40.0,24800.0,29.916,29.9385,29.916,29.931,24800.0
2011-07-21 12:05:00,40.0,40.01,39.97,39.97,13500.0,29.931,29.9385,29.9086,29.9086,13500.0
2011-07-21 12:10:00,39.97,40.0,39.94,40.0,35500.0,29.9086,29.931,29.8861,29.931,35500.0
2011-07-21 12:15:00,39.99,40.0,39.91,39.93,16200.0,29.9235,29.931,29.8637,29.8786,16200.0
2011-07-21 12:20:00,39.92,39.96,39.91,39.95,17200.0,29.8711,29.9011,29.8637,29.8936,17200.0
2011-07-21 12:25:00,39.94,39.97,39.94,39.96,6500.0,29.8861,29.9086,29.8861,29.9011,6500.0
2011-07-21 12:30:00,39.96,40.0,39.94,39.98,231200.0,29.9011,29.931,29.8861,29.916,231200.0
2011-07-21 12:35:00,39.99,40.09,39.97,40.04,31600.0,29.9235,29.9984,29.9086,29.9609,31600.0
2011-07-21 12:40:00,40.05,40.14,40.05,40.14,148500.0,29.9684,30.0358,29.9684,30.0358,148500.0
2011-07-21 12:45:00,40.14,40.16,40.08,40.13,105200.0,30.0358,30.0507,29.9909,30.0283,105200.0
2011-07-21 12:50:00,40.13,40.13,40.0,40.04,341200.0,30.0283,30.0283,29.931,29.9609,341200.0
2011-07-21 12:55:00,40.04,40.1,40.03,40.1,41400.0,29.9609,30.0058,29.9535,30.0058,41400.0
2011-07-21 13:00:00,40.11,40.14,40.09,40.13,28900.0,30.0133,30.0358,29.9984,30.0283,28900.0
2011-07-21 13:05:00,40.12,40.12,40.06,40.07,29500.0,30.0208,30.0208,29.9759,29.9834,29500.0
2011-07-21 13:10:00,40.07,40.11,40.04,40.11,45200.0,29.9834,30.0133,29.9609,30.0133,45200.0
2011-07-21 13:15:00,40.11,40.14,40.1,40.13,100800.0,30.0133,30.0358,30.0058,30.0283,100800.0
2011-07-21 13:20:00,40.12,40.14,40.1,40.11,60700.0,30.0208,30.0358,30.0058,30.0133,60700.0
2011-07-21 13:25:00,40.1,40.15,40.09,40.15,19900.0,30.0058,30.0433,29.9984,30.0433,19900.0
2011-07-21 13:30:00,40.14,40.15,40.11,40.12,50200.0,30.0358,30.0433,30.0133,30.0208,50200.0
2011-07-21 13:35:00,40.11,40.13,40.09,40.11,64400.0,30.0133,30.0283,29.9984,30.0133,64400.0
2011-07-21 13:40:00,40.1,40.11,40.05,40.05,43800.0,30.0058,30.0133,29.9684,29.9684,43800.0
2011-07-21 13:45:00,40.06,40.09,40.05,40.08,20400.0,29.9759,29.9984,29.9684,29.9909,20400.0
2011-07-21 13:50:00,40.08,40.11,40.07,40.11,83100.0,29.9909,30.0133,29.9834,30.0133,83100.0
2011-07-21 13:55:00,40.11,40.12,40.07,40.12,103500.0,30.0133,30.0208,29.9834,30.0208,103500.0
2011-07-21 14:00:00,40.12,40.16,40.12,40.16,143800.0,30.0208,30.0507,30.0208,30.0507,143800.0
2011-07-21 14:05:00,40.16,40.16,40.12,40.16,225900.0,30.0507,30.0507,30.0208,30.0507,225900.0
2011-07-21 14:10:00,40.16,40.16,40.12,40.14,52900.0,30.0507,30.0507,30.0208,30.0358,52900.0
2011-07-21 14:15:00,40.15,40.16,40.08,40.08,44700.0,30.0433,30.0507,29.9909,29.9909,44700.0
2011-07-21 14:20:00,40.08,40.12,40.08,40.1,18400.0,29.9909,30.0208,29.9909,30.0058,18400.0
2011-07-21 14:25:00,40.1,40.12,40.08,40.08,11500.0,30.0058,30.0208,29.9909,29.9909,11500.0
2011-07-21 14:30:00,40.08,40.09,40.04,40.04,19800.0,29.9909,29.9984,29.9609,29.9609,19800.0
2011-07-21 14:35:00,40.04,40.08,40.04,40.07,36700.0,29.9609,29.9909,29.9609,29.9834,36700.0
2011-07-21 14:40:00,40.07,40.1,40.06,40.09,35900.0,29.9834,30.0058,29.9759,29.9984,35900.0
2011-07-21 14:45:00,40.09,40.1,40.05,40.07,55600.0,29.9984,30.0058,29.9684,29.9834,55600.0
2011-07-21 14:50:00,40.07,40.09,40.04,40.07,46900.0,29.9834,29.9984,29.9609,29.9834,46900.0
2011-07-21 14:55:00,40.07,40.13,40.05,40.12,181400.0,29.9834,30.0283,29.9684,30.0208,181400.0
2011-07-21 15:00:00,40.11,40.13,40.06,40.09,68700.0,30.0133,30.0283,29.9759,29.9984,68700.0
2011-07-21 15:05:00,40.09,40.12,40.05,40.05,74400.0,29.9984,30.0208,29.9684,29.9684,74400.0
2011-07-21 15:10:00,40.06,40.09,40.05,40.08,49000.0,29.9759,29.9984,29.9684,29.9909,49000.0
2011-07-21 15:15:00,40.08,40.14,40.08,40.14,105100.0,29.9909,30.0358,29.9909,30.0358,105100.0
2011-07-21 15:20:00,40.14,40.15,40.11,40.13,249800.0,30.0358,30.0433,30.0133,30.0283,249800.0
2011-07-21 15:25:00,40.15,40.16,40.12,40.13,164300.0,30.0433,30.0507,30.0208,30.0283,164300.0
2011-07-21 15:30:00,40.14,40.14,40.11,40.11,53200.0,30.0358,30.0358,30.0133,30.0133,53200.0
2011-07-21 15:35:00,40.11,40.13,40.05,40.08,169900.0,30.0133,30.0283,29.9684,29.9909,169900.0
2011-07-21 15:40:00,40.09,40.12,40.07,40.11,101600.0,29.9984,30.0208,29.9834,30.0133,101600.0
2011-07-21 15:45:00,40.12,40.16,40.1,40.11,217300.0,30.0208,30.0507,30.0058,30.0133,217300.0
2011-07-21 15:50:00,40.12,40.16,40.11,40.11,268700.0,30.0208,30.0507,30.0133,30.0133,268700.0
2011-07-21 15:55:00,40.11,40.16,40.11,40.15,600700.0,30.0133,30.0507,30.0133,30.0433,600700.0
2011-07-22 09:30:00,40.12,40.12,40.0,40.07,128700.0,30.0208,30.0208,29.931,29.9834,128700.0
2011-07-22 09:35:00,40.08,40.13,40.01,40.01,340600.0,29.9909,30.0283,29.9385,29.9385,340600.0
2011-07-22 09:40:00,40.0,40.02,39.94,39.95,149900.0,29.931,29.946,29.8861,29.8936,149900.0
2011-07-22 09:45:00,39.98,40.01,39.9,39.94,205400.0,29.916,29.9385,29.8562,29.8861,205400.0
2011-07-22 09:50:00,39.94,39.94,39.85,39.92,156100.0,29.8861,29.8861,29.8188,29.8711,156100.0
2011-07-22 09:55:00,39.92,40.0,39.92,39.94,151500.0,29.8711,29.931,29.8711,29.8861,151500.0
2011-07-22 10:00:00,39.94,39.95,39.91,39.93,215500.0,29.8861,29.8936,29.8637,29.8786,215500.0
2011-07-22 10:05:00,39.94,39.96,39.9,39.91,89400.0,29.8861,29.9011,29.8562,29.8637,89400.0
2011-07-22 10:10:00,39.9,39.96,39.89,39.94,55400.0,29.8562,29.9011,29.8487,29.8861,55400.0
2011-07-22 10:15:00,39.94,39.94,39.87,39.91,253600.0,29.8861,29.8861,29.8337,29.8637,253600.0
2011-07-22 10:20:00,39.91,39.92,39.82,39.84,76100.0,29.8637,29.8711,29.7963,29.8113,76100.0
2011-07-22 10:25:00,39.83,39.92,39.83,39.89,83700.0,29.8038,29.8711,29.8038,29.8487,83700.0
2011-07-22 10:30:00,39.89,39.93,39.88,39.9,40400.0,29.8487,29.8786,29.8412,29.8562,40400.0
2011-07-22 10:35:00,39.9,39.95,39.88,39.92,119300.0,29.8562,29.8936,29.8412,29.8711,119300.0
2011-07-22 10:40:00,39.93,39.95,39.91,39.93,88900.0,29.8786,29.8936,29.8637,29.8786,88900.0
2011-07-22 10:45:00,39.92,39.94,39.91,39.93,21700.0,29.8711,29.8861,29.8637,29.8786,21700.0
2011-07-22 10:50:00,39.92,39.93,39.89,39.92,31500.0,29.8711,29.8786,29.8487,29.8711,31500.0
2011-07-22 10:55:00,39.93,39.97,39.91,39.97,42000.0,29.8786,29.9086,29.8637,29.9086,42000.0
2011-07-22 11:00:00,39.98,40.01,39.96,39.99,25200.0,29.916,29.9385,29.9011,29.9235,25200.0
2011-07-22 11:05:00,39.99,39.99,39.94,39.94,19400.0,29.9235,29.9235,29.8861,29.8861,19400.0
2011-07-22 11:10:00,39.95,39.98,39.94,39.96,29800.0,29.8936,29.916,29.8861,29.9011,29800.0
2011-07-22 11:15:00,39.96,40.02,39.95,39.98,52400.0,29.9011,29.946,29.8936,29.916,52400.0
2011-07-22 11:20:00,39.98,39.98,39.93,39.98,32600.0,29.916,29.916,29.8786,29.916,32600.0
2011-07-22 11:25:00,39.98,39.98,39.95,39.98,81400.0,29.916,29.916,29.8936,29.916,81400.0
2011-07-22 11:30:00,39.97,40.0,39.96,39.99,95300.0,29.9086,29.931,29.9011,29.9235,95300.0
2011-07-22 11:35:00,39.98,40.03,39.95,40.03,77100.0,29.916,29.9535,29.8936,29.9535,77100.0
2011-07-22 11:40:00,40.03,40.04,39.98,40.03,295000.0,29.9535,29.9609,29.916,29.9535,295000.0
2011-07-22 11:45:00,40.02,40.02,39.98,39.99,30100.0,29.946,29.946,29.916,29.9235,30100.0
2011-07-22 11:50:00,40.0,40.0,39.97,39.97,55300.0,29.931,29.931,29.9086,29.9086,55300.0
2011-07-22 11:55:00,39.97,40.02,39.97,40.01,44800.0,29.9086,29.946,29.9086,29.9385,44800.0
2011-07-22 12:00:00,40.01,40.01,39.98,40.0,15600.0,29.9385,29.9385,29.916,29.931,15600.0
2011-07-22 12:05:00,40.0,40.06,40.0,40.03,57300.0,29.931,29.9759,29.931,29.9535,57300.0
2011-07-22 12:10:00,40.04,40.07,40.0,40.07,142900.0,29.9609,29.9834,29.931,29.9834,142900.0
2011-07-22 12:15:00,40.07,40.07,40.03,40.04,51000.0,29.9834,29.9834,29.9535,29.9609,51000.0
2011-07-22 12:20:00,40.04,40.06,40.03,40.03,27900.0,29.9609,29.9759,29.9535,29.9535,27900.0
2011-07-22 12:25:00,40.03,40.04,40.01,40.03,19500.0,29.9535,29.9609,29.9385,29.9535,19500.0
2011-07-22 12:30:00,40.04,40.05,40.03,40.05,8800.0,29.9609,29.9684,29.9535,29.9684,8800.0
2011-07-22 12:35:00,40.05,40.05,39.99,40.0,10500.0,29.9684,29.9684,29.9235,29.931,10500.0
2011-07-22 12:40:00,40.01,40.02,40.0,40.0,8700.0,29.9385,29.946,29.931,29.931,8700.0
2011-07-22 12:45:00,40.0,40.03,40.0,40.01,209500.0,29.931,29.9535,29.931,29.9385,209500.0
2011-07-22 12:50:00,40.01,40.04,40.01,40.03,59800.0,29.9385,29.9609,29.9385,29.9535,59800.0
2011-07-22 12:55:00,40.03,40.07,40.03,40.06,28200.0,29.9535,29.9834,29.9535,29.9759,28200.0
2011-07-22 13:00:00,40.07,40.08,40.04,40.04,14300.0,29.9834,29.9909,29.9609,29.9609,14300.0
2011-07-22 13:05:00,40.05,40.05,40.02,40.03,11500.0,29.9684,29.9684,29.946,29.9535,11500.0
2011-07-22 13:10:00,40.04,40.04,40.0,40.02,64500.0,29.9609,29.9609,29.931,29.946,64500.0
2011-07-22 13:15:00,40.03,40.04,40.01,40.04,14000.0,29.9535,29.9609,29.9385,29.9609,14000.0
2011-07-22 13:20:00,40.03,40.03,40.01,40.03,17900.0,29.9535,29.9535,29.9385,29.9535,17900.0
2011-07-22 13:25:00,40.03,40.04,40.0,40.01,28600.0,29.9535,29.9609,29.931,29.9385,28600.0
2011-07-22 13:30:00,40.02,40.04,40.01,40.04,44800.0,29.946,29.9609,29.9385,29.9609,44800.0
2011-07-22 13:35:00,40.04,40.04,40.01,40.03,40800.0,29.9609,29.9609,29.9385,29.9535,40800.0
2011-07-22 13:40:00,40.03,40.04,40.02,40.04,9900.0,29.9535,29.9609,29.946,29.9609,9900.0
2011-07-22 13:45:00,40.04,40.05,40.01,40.02,26700.0,29.9609,29.9684,29.9385,29.946,26700.0
2011-07-22 13:50:00,40.01,40.03,40.01,40.02,34000.0,29.9385,29.9535,29.9385,29.946,34000.0
2011-07-22 13:55:00,40.02,40.06,40.02,40.05,31300.0,29.946,29.9759,29.946,29.9684,31300.0
2011-07-22 14:00:00,40.05,40.06,40.02,40.02,9000.0,29.9684,29.9759,29.946,29.946,9000.0
2011-07-22 14:05:00,40.02,40.03,39.99,40.02,149200.0,29.946,29.9535,29.9235,29.946,149200.0
2011-07-22 14:10:00,40.02,40.03,40.0,40.02,32200.0,29.946,29.9535,29.931,29.946,32200.0
2011-07-22 14:15:00,40.01,40.03,40.0,40.02,23300.0,29.9385,29.9535,29.931,29.946,23300.0
2011-07-22 14:20:00,40.01,40.01,39.99,40.0,90800.0,29.9385,29.9385,29.9235,29.931,90800.0
2011-07-22 14:25:00,40.0,40.0,39.97,39.97,32900.0,29.931,29.931,29.9086,29.9086,32900.0
2011-07-22 14:30:00,39.98,40.0,39.97,39.98,146000.0,29.916,29.931,29.9086,29.916,146000.0
2011-07-22 14:35:00,39.98,39.98,39.95,39.97,34900.0,29.916,29.916,29.8936,29.9086,34900.0
2011-07-22 14:40:00,39.97,39.99,39.97,39.97,42700.0,29.9086,29.9235,29.9086,29.9086,42700.0
2011-07-22 14:45:00,39.98,39.98,39.96,39.96,33000.0,29.916,29.916,29.9011,29.9011,33000.0
2011-07-22 14:50:00,39.97,39.99,39.97,39.98,23500.0,29.9086,29.9235,29.9086,29.916,23500.0
2011-07-22 14:55:00,39.98,40.0,39.97,40.0,57500.0,29.916,29.931,29.9086,29.931,57500.0
2011-07-22 15:00:00,40.0,40.02,39.99,40.0,24500.0,29.931,29.946,29.9235,29.931,24500.0
2011-07-22 15:05:00,39.99,40.0,39.99,39.99,53300.0,29.9235,29.931,29.9235,29.9235,53300.0
2011-07-22 15:10:00,39.99,39.99,39.94,39.95,40600.0,29.9235,29.9235,29.8861,29.8936,40600.0
2011-07-22 15:15:00,39.95,39.98,39.94,39.97,94000.0,29.8936,29.916,29.8861,29.9086,94000.0
2011-07-22 15:20:00,39.97,39.98,39.94,39.97,21400.0,29.9086,29.916,29.8861,29.9086,21400.0
2011-07-22 15:25:00,39.97,39.97,39.94,39.94,32800.0,29.9086,29.9086,29.8861,29.8861,32800.0
2011-07-22 15:30:00,39.94,39.95,39.92,39.92,92900.0,29.8861,29.8936,29.8711,29.8711,92900.0
2011-07-22 15:35:00,39.92,39.94,39.91,39.94,59000.0,29.8711,29.8861,29.8637,29.8861,59000.0
2011-07-22 15:40:00,39.94,39.94,39.9,39.93,172400.0,29.8861,29.8861,29.8562,29.8786,172400.0
2011-07-22 15:45:00,39.93,39.97,39.93,39.96,65700.0,29.8786,29.9086,29.8786,29.9011,65700.0
2011-07-22 15:50:00,39.96,39.96,39.93,39.93,85200.0,29.9011,29.9011,29.8786,29.8786,85200.0
2011-07-22 15:55:00,39.93,39.96,39.93,39.94,699000.0,29.8786,29.9011,29.8786,29.8861,699000.0
2011-07-25 09:30:00,39.55,39.65,39.48,39.65,121700.0,29.5943,29.6691,29.5419,29.6691,121700.0
2011-07-25 09:35:00,39.64,39.73,39.63,39.73,253900.0,29.6616,29.729,29.6541,29.729,253900.0
2011-07-25 09:40:00,39.72,39.74,39.63,39.7,141400.0,29.7215,29.7365,29.6541,29.7065,141400.0
2011-07-25 09:45:00,39.7,39.87,39.68,39.8,415700.0,29.7065,29.8337,29.6916,29.7814,415700.0
2011-07-25 09:50:00,39.8,39.86,39.79,39.82,156300.0,29.7814,29.8263,29.7739,29.7963,156300.0
2011-07-25 09:55:00,39.81,39.96,39.8,39.94,255000.0,29.7888,29.9011,29.7814,29.8861,255000.0
2011-07-25 10:00:00,39.94,39.97,39.93,39.96,394300.0,29.8861,29.9086,29.8786,29.9011,394300.0
2011-07-25 10:05:00,39.97,40.0,39.94,40.0,48100.0,29.9086,29.931,29.8861,29.931,48100.0
2011-07-25 10:10:00,40.01,40.02,39.96,39.96,46800.0,29.9385,29.946,29.9011,29.9011,46800.0
2011-07-25 10:15:00,39.96,40.0,39.95,39.98,64100.0,29.9011,29.931,29.8936,29.916,64100.0
2011-07-25 10:20:00,39.98,40.05,39.96,40.02,52000.0,29.916,29.9684,29.9011,29.946,52000.0
2011-07-25 10:25:00,40.03,40.05,40.0,40.01,78900.0,29.9535,29.9684,29.931,29.9385,78900.0
2011-07-25 10:30:00,40.02,40.04,39.98,39.98,37000.0,29.946,29.9609,29.916,29.916,37000.0
2011-07-25 10:35:00,39.98,39.98,39.93,39.95,213400.0,29.916,29.916,29.8786,29.8936,213400.0
2011-07-25 10:40:00,39.94,40.02,39.93,39.96,58000.0,29.8861,29.946,29.8786,29.9011,58000.0
2011-07-25 10:45:00,39.96,39.97,39.92,39.96,40900.0,29.9011,29.9086,29.8711,29.9011,40900.0
2011-07-25 10:50:00,39.94,39.94,39.87,39.89,82500.0,29.8861,29.8861,29.8337,29.8487,82500.0
2011-07-25 10:55:00,39.9,39.94,39.86,39.94,73100.0,29.8562,29.8861,29.8263,29.8861,73100.0
2011-07-25 11:00:00,39.94,39.99,39.93,39.98,98700.0,29.8861,29.9235,29.8786,29.916,98700.0
2011-07-25 11:05:00,39.98,39.98,39.93,39.93,27600.0,29.916,29.916,29.8786,29.8786,27600.0
2011-07-25 11:10:00,39.93,39.94,39.9,39.9,54300.0,29.8786,29.8861,29.8562,29.8562,54300.0
2011-07-25 11:15:00,39.9,39.96,39.88,39.93,19300.0,29.8562,29.9011,29.8412,29.8786,19300.0
2011-07-25 11:20:00,39.93,39.99,39.93,39.99,34800.0,29.8786,29.9235,29.8786,29.9235,34800.0
2011-07-25 11:25:00,40.01,40.03,39.99,40.0,191900.0,29.9385,29.9535,29.9235,29.931,191900.0
2011-07-25 11:30:00,40.0,40.02,39.99,40.01,38900.0,29.931,29.946,29.9235,29.9385,38900.0
2011-07-25 11:35:00,40.01,40.05,40.0,40.0,47400.0,29.9385,29.9684,29.931,29.931,47400.0
2011-07-25 11:40:00,40.01,40.01,39.95,39.98,34500.0,29.9385,29.9385,29.8936,29.916,34500.0
2011-07-25 11:45:00,39.98,39.99,39.93,39.93,17100.0,29.916,29.9235,29.8786,29.8786,17100.0
2011-07-25 11:50:00,39.93,39.93,39.88,39.91,31100.0,29.8786,29.8786,29.8412,29.8637,31100.0
2011-07-25 11:55:00,39.91,39.94,39.91,39.94,13600.0,29.8637,29.8861,29.8637,29.8861,13600.0
2011-07-25 12:00:00,39.94,39.95,39.92,39.92,25800.0,29.8861,29.8936,29.8711,29.8711,25800.0
2011-07-25 12:05:00,39.92,39.95,39.92,39.93,5400.0,29.8711,29.8936,29.8711,29.8786,5400.0
2011-07-25 12:10:00,39.92,39.94,39.91,39.91,5400.0,29.8711,29.8861,29.8637,29.8637,5400.0
2011-07-25 12:15:00,39.91,39.92,39.89,39.9,45400.0,29.8637,29.8711,29.8487,29.8562,45400.0
2011-07-25 12:20:00,39.9,39.93,39.9,39.91,25500.0,29.8562,29.8786,29.8562,29.8637,25500.0
2011-07-25 12:25:00,39.92,39.95,39.91,39.95,15900.0,29.8711,29.8936,29.8637,29.8936,15900.0
2011-07-25 12:30:00,39.95,39.97,39.93,39.95,18500.0,29.8936,29.9086,29.8786,29.8936,18500.0
2011-07-25 12:35:00,39.96,39.97,39.94,39.94,23300.0,29.9011,29.9086,29.8861,29.8861,23300.0
2011-07-25 12:40:00,39.95,39.97,39.94,39.97,19400.0,29.8936,29.9086,29.8861,29.9086,19400.0
2011-07-25 12:45:00,39.98,40.0,39.97,39.98,73600.0,29.916,29.931,29.9086,29.916,73600.0
2011-07-25 12:50:00,39.98,39.98,39.96,39.97,11200.0,29.916,29.916,29.9011,29.9086,11200.0
2011-07-25 12:55:00,39.97,39.98,39.96,39.96,4500.0,29.9086,29.916,29.9011,29.9011,4500.0
2011-07-25 13:00:00,39.97,40.01,39.97,40.01,13300.0,29.9086,29.9385,29.9086,29.9385,13300.0
2011-07-25 13:05:00,40.01,40.03,40.01,40.01,13000.0,29.9385,29.9535,29.9385,29.9385,13000.0
2011-07-25 13:10:00,40.0,40.0,39.97,39.99,9200.0,29.931,29.931,29.9086,29.9235,9200.0
2011-07-25 13:15:00,39.99,40.01,39.99,39.99,33800.0,29.9235,29.9385,29.9235,29.9235,33800.0
2011-07-25 13:20:00,40.0,40.0,39.97,39.98,8700.0,29.931,29.931,29.9086,29.916,8700.0
2011-07-25 13:25:00,39.97,39.99,39.97,39.98,6700.0,29.9086,29.9235,29.9086,29.916,6700.0
2011-07-25 13:30:00,39.98,40.0,39.97,40.0,4700.0,29.916,29.931,29.9086,29.931,4700.0
2011-07-25 13:35:00,40.01,40.01,39.96,39.96,3000.0,29.9385,29.9385,29.9011,29.9011,3000.0
2011-07-25 13:40:00,39.95,39.97,39.95,39.96,8200.0,29.8936,29.9086,29.8936,29.9011,8200.0
2011-07-25 13:45:00,39.96,39.98,39.94,39.96,14300.0,29.9011,29.916,29.8861,29.9011,14300.0
2011-07-25 13:50:00,39.96,39.97,39.95,39.96,18800.0,29.9011,29.9086,29.8936,29.9011,18800.0
2011-07-25 13:55:00,39.96,39.96,39.93,39.93,17500.0,29.9011,29.9011,29.8786,29.8786,17500.0
2011-07-25 14:00:00,39.92,40.0,39.92,40.0,116900.0,29.8711,29.931,29.8711,29.931,116900.0
2011-07-25 14:05:00,40.0,40.02,39.98,40.02,20700.0,29.931,29.946,29.916,29.946,20700.0
2011-07-25 14:10:00,40.02,40.05,40.02,40.04,16600.0,29.946,29.9684,29.946,29.9609,16600.0
2011-07-25 14:15:00,40.05,40.08,40.04,40.08,77100.0,29.9684,29.9909,29.9609,29.9909,77100.0
2011-07-25 14:20:00,40.09,40.09,40.07,40.09,18900.0,29.9984,29.9984,29.9834,29.9984,18900.0
2011-07-25 14:25:00,40.09,40.12,40.09,40.1,31500.0,29.9984,30.0208,29.9984,30.0058,31500.0
2011-07-25 14:30:00,40.11,40.11,40.05,40.06,51900.0,30.0133,30.0133,29.9684,29.9759,51900.0
2011-07-25 14:35:00,40.07,40.09,40.0,40.0,21400.0,29.9834,29.9984,29.931,29.931,21400.0
2011-07-25 14:40:00,40.0,40.04,39.99,40.01,109700.0,29.931,29.9609,29.9235,29.9385,109700.0
2011-07-25 14:45:00,40.0,40.0,39.97,39.98,19600.0,29.931,29.931,29.9086,29.916,19600.0
2011-07-25 14:50:00,39.98,39.99,39.95,39.97,36400.0,29.916,29.9235,29.8936,29.9086,36400.0
2011-07-25 14:55:00,39.97,40.0,39.96,39.96,157900.0,29.9086,29.931,29.9011,29.9011,157900.0
2011-07-25 15:00:00,39.97,39.97,39.91,39.91,54000.0,29.9086,29.9086,29.8637,29.8637,54000.0
2011-07-25 15:05:00,39.91,39.91,39.87,39.87,31700.0,29.8637,29.8637,29.8337,29.8337,31700.0
2011-07-25 15:10:00,39.86,39.88,39.83,39.87,42000.0,29.8263,29.8412,29.8038,29.8337,42000.0
2011-07-25 15:15:00,39.86,39.91,39.86,39.87,34300.0,29.8263,29.8637,29.8263,29.8337,34300.0
2011-07-25 15:20:00,39.88,39.88,39.84,39.84,20700.0,29.8412,29.8412,29.8113,29.8113,20700.0
2011-07-25 15:25:00,39.84,39.87,39.81,39.87,68800.0,29.8113,29.8337,29.7888,29.8337,68800.0
2011-07-25 15:30:00,39.87,39.91,39.85,39.91,62300.0,29.8337,29.8637,29.8188,29.8637,62300.0
2011-07-25 15:35:00,39.91,39.91,39.88,39.89,94500.0,29.8637,29.8637,29.8412,29.8487,94500.0
2011-07-25 15:40:00,39.88,39.89,39.85,39.86,112100.0,29.8412,29.8487,29.8188,29.8263,112100.0
2011-07-25 15:45:00,39.85,39.87,39.83,39.86,121700.0,29.8188,29.8337,29.8038,29.8263,121700.0
2011-07-25 15:50:00,39.86,39.88,39.84,39.87,110400.0,29.8263,29.8412,29.8113,29.8337,110400.0
2011-07-25 15:55:00,39.88,39.88,39.84,39.85,264300.0,29.8412,29.8412,29.8113,29.8188,264300.0
2011-07-26 09:30:00,39.84,39.85,39.66,39.67,89800.0,29.8113,29.8188,29.6766,29.6841,89800.0
2011-07-26 09:35:00,39.67,39.67,39.6,39.61,73500.0,29.6841,29.6841,29.6317,29.6392,73500.0
2011-07-26 09:40:00,39.63,39.7,39.6,39.6,44100.0,29.6541,29.7065,29.6317,29.6317,44100.0
2011-07-26 09:45:00,39.61,39.65,39.58,39.6,55200.0,29.6392,29.6691,29.6167,29.6317,55200.0
2011-07-26 09:50:00,39.6,39.61,39.5,39.5,200600.0,29.6317,29.6392,29.5569,29.5569,200600.0
2011-07-26 09:55:00,39.5,39.51,39.44,39.47,158100.0,29.5569,29.5644,29.512,29.5344,158100.0
2011-07-26 10:00:00,39.47,39.55,39.46,39.46,171700.0,29.5344,29.5943,29.5269,29.5269,171700.0
2011-07-26 10:05:00,39.46,39.46,39.35,39.39,157200.0,29.5269,29.5269,29.4446,29.4746,157200.0
2011-07-26 10:10:00,39.39,39.47,39.38,39.45,101300.0,29.4746,29.5344,29.4671,29.5195,101300.0
2011-07-26 10:15:00,39.45,39.48,39.41,39.41,163700.0,29.5195,29.5419,29.4895,29.4895,163700.0
2011-07-26 10:20:00,39.41,39.47,39.39,39.46,69900.0,29.4895,29.5344,29.4746,29.5269,69900.0
2011-07-26 10:25:00,39.46,39.48,39.44,39.47,34100.0,29.5269,29.5419,29.512,29.5344,34100.0
2011-07-26 10:30:00,39.47,39.48,39.44,39.46,54900.0,29.5344,29.5419,29.512,29.5269,54900.0
2011-07-26 10:35:00,39.47,39.5,39.46,39.47,26400.0,29.5344,29.5569,29.5269,29.5344,26400.0
2011-07-26 10:40:00,39.47,39.53,39.47,39.51,40600.0,29.5344,29.5793,29.5344,29.5644,40600.0
2011-07-26 10:45:00,39.51,39.56,39.49,39.49,33100.0,29.5644,29.6018,29.5494,29.5494,33100.0
2011-07-26 10:50:00,39.49,39.56,39.49,39.54,22100.0,29.5494,29.6018,29.5494,29.5868,22100.0
2011-07-26 10:55:00,39.54,39.54,39.5,39.52,32600.0,29.5868,29.5868,29.5569,29.5718,32600.0
2011-07-26 11:00:00,39.52,39.57,39.52,39.53,25200.0,29.5718,29.6093,29.5718,29.5793,25200.0
2011-07-26 11:05:00,39.53,39.58,39.52,39.58,28100.0,29.5793,29.6167,29.5718,29.6167,28100.0
2011-07-26 11:10:00,39.57,39.61,39.56,39.57,60600.0,29.6093,29.6392,29.6018,29.6093,60600.0
2011-07-26 11:15:00,39.58,39.63,39.58,39.61,53900.0,29.6167,29.6541,29.6167,29.6392,53900.0
2011-07-26 11:20:00,39.61,39.62,39.58,39.62,47900.0,29.6392,29.6467,29.6167,29.6467,47900.0
2011-07-26 11:25:00,39.62,39.62,39.56,39.57,17300.0,29.6467,29.6467,29.6018,29.6093,17300.0
2011-07-26 11:30:00,39.56,39.56,39.52,39.55,17500.0,29.6018,29.6018,29.5718,29.5943,17500.0
2011-07-26 11:35:00,39.54,39.54,39.48,39.49,23000.0,29.5868,29.5868,29.5419,29.5494,23000.0
2011-07-26 11:40:00,39.48,39.49,39.47,39.48,45000.0,29.5419,29.5494,29.5344,29.5419,45000.0
2011-07-26 11:45:00,39.48,39.51,39.48,39.49,19500.0,29.5419,29.5644,29.5419,29.5494,19500.0
2011-07-26 11:50:00,39.49,39.5,39.48,39.49,23600.0,29.5494,29.5569,29.5419,29.5494,23600.0
2011-07-26 11:55:00,39.5,39.51,39.48,39.5,26000.0,29.5569,29.5644,29.5419,29.5569,26000.0
2011-07-26 12:00:00,39.51,39.51,39.48,39.49,14400.0,29.5644,29.5644,29.5419,29.5494,14400.0
2011-07-26 12:05:00,39.49,39.51,39.49,39.49,7000.0,29.5494,29.5644,29.5494,29.5494,7000.0
2011-07-26 12:10:00,39.49,39.53,39.48,39.53,165000.0,29.5494,29.5793,29.5419,29.5793,165000.0
2011-07-26 12:15:00,39.53,39.57,39.53,39.55,52900.0,29.5793,29.6093,29.5793,29.5943,52900.0
2011-07-26 12:20:00,39.55,39.56,39.54,39.55,28900.0,29.5943,29.6018,29.5868,29.5943,28900.0
2011-07-26 12:25:00,39.56,39.59,39.55,39.58,238000.0,29.6018,29.6242,29.5943,29.6167,238000.0
2011-07-26 12:30:00,39.57,39.58,39.54,39.54,39700.0,29.6093,29.6167,29.5868,29.5868,39700.0
2011-07-26 12:35:00,39.54,39.55,39.53,39.54,8000.0,29.5868,29.5943,29.5793,29.5868,8000.0
2011-07-26 12:40:00,39.54,39.56,39.54,39.55,26300.0,29.5868,29.6018,29.5868,29.5943,26300.0
2011-07-26 12:45:00,39.56,39.56,39.49,39.51,62500.0,29.6018,29.6018,29.5494,29.5644,62500.0
2011-07-26 12:50:00,39.51,39.54,39.51,39.54,35900.0,29.5644,29.5868,29.5644,29.5868,35900.0
2011-07-26 12:55:00,39.54,39.57,39.54,39.57,24600.0,29.5868,29.6093,29.5868,29.6093,24600.0
2011-07-26 13:00:00,39.57,39.58,39.53,39.53,33400.0,29.6093,29.6167,29.5793,29.5793,33400.0
2011-07-26 13:05:00,39.52,39.53,39.51,39.52,13500.0,29.5718,29.5793,29.5644,29.5718,13500.0
2011-07-26 13:10:00,39.51,39.53,39.49,39.49,126700.0,29.5644,29.5793,29.5494,29.5494,126700.0
2011-07-26 13:15:00,39.5,39.51,39.48,39.5,15900.0,29.5569,29.5644,29.5419,29.5569,15900.0
2011-07-26 13:20:00,39.49,39.5,39.47,39.49,11400.0,29.5494,29.5569,29.5344,29.5494,11400.0
2011-07-26 13:25:00,39.49,39.52,39.49,39.52,6300.0,29.5494,29.5718,29.5494,29.5718,6300.0
2011-07-26 13:30:00,39.52,39.53,39.5,39.52,8600.0,29.5718,29.5793,29.5569,29.5718,8600.0
2011-07-26 13:35:00,39.53,39.53,39.51,39.52,15000.0,29.5793,29.5793,29.5644,29.5718,15000.0
2011-07-26 13:40:00,39.51,39.53,39.51,39.52,23400.0,29.5644,29.5793,29.5644,29.5718,23400.0
2011-07-26 13:45:00,39.53,39.53,39.5,39.5,55100.0,29.5793,29.5793,29.5569,29.5569,55100.0
2011-07-26 13:50:00,39.5,39.55,39.5,39.55,226500.0,29.5569,29.5943,29.5569,29.5943,226500.0
2011-07-26 13:55:00,39.55,39.57,39.54,39.56,73600.0,29.5943,29.6093,29.5868,29.6018,73600.0
2011-07-26 14:00:00,39.56,39.6,39.55,39.58,76900.0,29.6018,29.6317,29.5943,29.6167,76900.0
2011-07-26 14:05:00,39.58,39.6,39.57,39.6,117300.0,29.6167,29.6317,29.6093,29.6317,117300.0
2011-07-26 14:10:00,39.61,39.65,39.59,39.64,61600.0,29.6392,29.6691,29.6242,29.6616,61600.0
2011-07-26 14:15:00,39.64,39.69,39.63,39.69,94400.0,29.6616,29.699,29.6541,29.699,94400.0
2011-07-26 14:20:00,39.69,39.72,39.65,39.66,257300.0,29.699,29.7215,29.6691,29.6766,257300.0
2011-07-26 14:25:00,39.66,39.69,39.66,39.67,30400.0,29.6766,29.699,29.6766,29.6841,30400.0
2011-07-26 14:30:00,39.68,39.69,39.65,39.69,134900.0,29.6916,29.699,29.6691,29.699,134900.0
2011-07-26 14:35:00,39.69,39.71,39.67,39.67,67500.0,29.699,29.714,29.6841,29.6841,67500.0
2011-07-26 14:40:00,39.68,39.69,39.65,39.68,44700.0,29.6916,29.699,29.6691,29.6916,44700.0
2011-07-26 14:45:00,39.67,39.68,39.65,39.68,42400.0,29.6841,29.6916,29.6691,29.6916,42400.0
2011-07-26 14:50:00,39.67,39.72,39.67,39.67,28500.0,29.6841,29.7215,29.6841,29.6841,28500.0
2011-07-26 14:55:00,39.68,39.69,39.63,39.63,18900.0,29.6916,29.699,29.6541,29.6541,18900.0
2011-07-26 15:00:00,39.63,39.64,39.61,39.63,146400.0,29.6541,29.6616,29.6392,29.6541,146400.0
2011-07-26 15:05:00,39.63,39.63,39.59,39.61,152900.0,29.6541,29.6541,29.6242,29.6392,152900.0
2011-07-26 15:10:00,39.61,39.66,39.6,39.62,52100.0,29.6392,29.6766,29.6317,29.6467,52100.0
2011-07-26 15:15:00,39.62,39.63,39.58,39.61,98600.0,29.6467,29.6541,29.6167,29.6392,98600.0
2011-07-26 15:20:00,39.62,39.63,39.55,39.56,47400.0,29.6467,29.6541,29.5943,29.6018,47400.0
2011-07-26 15:25:00,39.56,39.58,39.55,39.57,27200.0,29.6018,29.6167,29.5943,29.6093,27200.0
2011-07-26 15:30:00,39.57,39.58,39.52,39.52,96100.0,29.6093,29.6167,29.5718,29.5718,96100.0
2011-07-26 15:35:00,39.52,39.56,39.5,39.52,195200.0,29.5718,29.6018,29.5569,29.5718,195200.0
2011-07-26 15:40:00,39.51,39.54,39.48,39.48,95100.0,29.5644,29.5868,29.5419,29.5419,95100.0
2011-07-26 15:45:00,39.48,39.48,39.4,39.41,303900.0,29.5419,29.5419,29.482,29.4895,303900.0
2011-07-26 15:50:00,39.41,39.43,39.37,39.41,242300.0,29.4895,29.5045,29.4596,29.4895,242300.0
2011-07-26 15:55:00,39.42,39.44,39.4,39.44,776700.0,29.497,29.512,29.482,29.512,776700.0
2011-07-27 09:30:00,39.26,39.37,39.26,39.35,142400.0,29.3773,29.4596,29.3773,29.4446,142400.0
2011-07-27 09:35:00,39.35,39.44,39.34,39.42,163200.0,29.4446,29.512,29.4371,29.497,163200.0
2011-07-27 09:40:00,39.42,39.45,39.37,39.41,224000.0,29.497,29.5195,29.4596,29.4895,224000.0
2011-07-27 09:45:00,39.41,39.44,39.36,39.43,94200.0,29.4895,29.512,29.4521,29.5045,94200.0
2011-07-27 09:50:00,39.41,39.41,39.27,39.28,227100.0,29.4895,29.4895,29.3848,29.3923,227100.0
2011-07-27 09:55:00,39.27,39.31,39.27,39.3,54400.0,29.3848,29.4147,29.3848,29.4072,54400.0
2011-07-27 10:00:00,39.29,39.29,39.22,39.22,101600.0,29.3997,29.3997,29.3474,29.3474,101600.0
2011-07-27 10:05:00,39.22,39.22,39.06,39.06,216200.0,29.3474,29.3474,29.2276,29.2276,216200.0
2011-07-27 10:10:00,39.06,39.09,39.03,39.06,952100.0,29.2276,29.2501,29.2052,29.2276,952100.0
2011-07-27 10:15:00,39.05,39.07,38.95,38.95,226800.0,29.2201,29.2351,29.1453,29.1453,226800.0
2011-07-27 10:20:00,38.95,38.98,38.85,38.86,177500.0,29.1453,29.1678,29.0705,29.078,177500.0
2011-07-27 10:25:00,38.85,38.9,38.84,38.85,166000.0,29.0705,29.1079,29.063,29.0705,166000.0
2011-07-27 10:30:00,38.85,38.88,38.75,38.88,725600.0,29.0705,29.0929,28.9957,29.0929,725600.0
2011-07-27 10:35:00,38.88,38.89,38.83,38.84,134600.0,29.0929,29.1004,29.0555,29.063,134600.0
2011-07-27 10:40:00,38.84,38.84,38.77,38.78,311300.0,29.063,29.063,29.0106,29.0181,311300.0
2011-07-27 10:45:00,38.78,38.81,38.75,38.81,174100.0,29.0181,29.0406,28.9957,29.0406,174100.0
2011-07-27 10:50:00,38.82,38.94,38.8,38.94,90400.0,29.048,29.1378,29.0331,29.1378,90400.0
2011-07-27 10:55:00,38.94,38.95,38.92,38.95,172200.0,29.1378,29.1453,29.1229,29.1453,172200.0
2011-07-27 11:00:00,38.94,38.96,38.91,38.96,163800.0,29.1378,29.1528,29.1154,29.1528,163800.0
2011-07-27 11:05:00,38.96,39.0,38.95,38.98,80200.0,29.1528,29.1827,29.1453,29.1678,80200.0
2011-07-27 11:10:00,38.98,39.02,38.97,39.02,27200.0,29.1678,29.1977,29.1603,29.1977,27200.0
2011-07-27 11:15:00,39.02,39.08,39.02,39.06,89800.0,29.1977,29.2426,29.1977,29.2276,89800.0
2011-07-27 11:20:00,39.06,39.06,39.03,39.04,46700.0,29.2276,29.2276,29.2052,29.2127,46700.0
2011-07-27 11:25:00,39.04,39.1,39.04,39.1,74200.0,29.2127,29.2576,29.2127,29.2576,74200.0
2011-07-27 11:30:00,39.1,39.14,39.08,39.08,78600.0,29.2576,29.2875,29.2426,29.2426,78600.0
2011-07-27 11:35:00,39.08,39.08,38.97,38.98,250100.0,29.2426,29.2426,29.1603,29.1678,250100.0
2011-07-27 11:40:00,38.98,39.0,38.94,38.96,308200.0,29.1678,29.1827,29.1378,29.1528,308200.0
2011-07-27 11:45:00,38.96,38.98,38.93,38.95,42200.0,29.1528,29.1678,29.1304,29.1453,42200.0
2011-07-27 11:50:00,38.95,38.96,38.89,38.96,81100.0,29.1453,29.1528,29.1004,29.1528,81100.0
2011-07-27 11:55:00,38.96,38.96,38.92,38.94,30500.0,29.1528,29.1528,29.1229,29.1378,30500.0
2011-07-27 12:00:00,38.94,38.95,38.92,38.94,43900.0,29.1378,29.1453,29.1229,29.1378,43900.0
2011-07-27 12:05:00,38.95,38.95,38.91,38.92,16600.0,29.1453,29.1453,29.1154,29.1229,16600.0
2011-07-27 12:10:00,38.92,38.99,38.91,38.97,274900.0,29.1229,29.1753,29.1154,29.1603,274900.0
2011-07-27 12:15:00,38.97,38.98,38.94,38.97,313300.0,29.1603,29.1678,29.1378,29.1603,313300.0
2011-07-27 12:20:00,38.97,39.0,38.92,38.95,611400.0,29.1603,29.1827,29.1229,29.1453,611400.0
2011-07-27 12:25:00,38.95,38.97,38.92,38.97,17400.0,29.1453,29.1603,29.1229,29.1603,17400.0
2011-07-27 12:30:00,38.96,38.98,38.93,38.94,85500.0,29.1528,29.1678,29.1304,29.1378,85500.0
2011-07-27 12:35:00,38.94,38.95,38.93,38.95,12600.0,29.1378,29.1453,29.1304,29.1453,12600.0
2011-07-27 12:40:00,38.95,38.99,38.94,38.97,16200.0,29.1453,29.1753,29.1378,29.1603,16200.0
2011-07-27 12:45:00,38.97,38.99,38.96,38.96,21700.0,29.1603,29.1753,29.1528,29.1528,21700.0
2011-07-27 12:50:00,38.96,38.98,38.93,38.96,37400.0,29.1528,29.1678,29.1304,29.1528,37400.0
2011-07-27 12:55:00,38.96,38.96,38.89,38.89,27500.0,29.1528,29.1528,29.1004,29.1004,27500.0
2011-07-27 13:00:00,38.9,38.92,38.87,38.89,22300.0,29.1079,29.1229,29.0855,29.1004,22300.0
2011-07-27 13:05:00,38.89,38.94,38.86,38.93,41400.0,29.1004,29.1378,29.078,29.1304,41400.0
2011-07-27 13:10:00,38.93,38.93,38.85,38.86,59700.0,29.1304,29.1304,29.0705,29.078,59700.0
2011-07-27 13:15:00,38.85,38.85,38.81,38.84,30500.0,29.0705,29.0705,29.0406,29.063,30500.0
2011-07-27 13:20:00,38.84,38.84,38.77,38.77,28500.0,29.063,29.063,29.0106,29.0106,28500.0
2011-07-27 13:25:00,38.78,38.78,38.74,38.75,28700.0,29.0181,29.0181,28.9882,28.9957,28700.0
2011-07-27 13:30:00,38.75,38.79,38.74,38.77,20000.0,28.9957,29.0256,28.9882,29.0106,20000.0
2011-07-27 13:35:00,38.77,38.78,38.74,38.77,42700.0,29.0106,29.0181,28.9882,29.0106,42700.0
2011-07-27 13:40:00,38.76,38.87,38.76,38.84,39600.0,29.0031,29.0855,29.0031,29.063,39600.0
2011-07-27 13:45:00,38.85,38.88,38.84,38.84,35900.0,29.0705,29.0929,29.063,29.063,35900.0
2011-07-27 13:50:00,38.84,38.87,38.84,38.85,19900.0,29.063,29.0855,29.063,29.0705,19900.0
2011-07-27 13:55:00,38.85,38.85,38.78,38.78,455500.0,29.0705,29.0705,29.0181,29.0181,455500.0
2011-07-27 14:00:00,38.78,38.78,38.68,38.78,732000.0,29.0181,29.0181,28.9433,29.0181,732000.0
2011-07-27 14:05:00,38.78,38.79,38.74,38.75,67600.0,29.0181,29.0256,28.9882,28.9957,67600.0
2011-07-27 14:10:00,38.75,38.76,38.71,38.71,362400.0,28.9957,29.0031,28.9657,28.9657,362400.0
2011-07-27 14:15:00,38.71,38.71,38.69,38.71,254900.0,28.9657,28.9657,28.9508,28.9657,254900.0
2011-07-27 14:20:00,38.7,38.73,38.7,38.73,23100.0,28.9583,28.9807,28.9583,28.9807,23100.0
2011-07-27 14:25:00,38.72,38.73,38.64,38.64,358700.0,28.9732,28.9807,28.9134,28.9134,358700.0
2011-07-27 14:30:00,38.64,38.64,38.6,38.63,40900.0,28.9134,28.9134,28.8834,28.9059,40900.0
2011-07-27 14:35:00,38.62,38.62,38.52,38.57,484100.0,28.8984,28.8984,28.8236,28.861,484100.0
2011-07-27 14:40:00,38.57,38.57,38.48,38.52,112000.0,28.861,28.861,28.7936,28.8236,112000.0
2011-07-27 14:45:00,38.52,38.58,38.52,38.56,53300.0,28.8236,28.8685,28.8236,28.8535,53300.0
2011-07-27 14:50:00,38.55,38.56,38.51,38.53,72400.0,28.846,28.8535,28.8161,28.831,72400.0
2011-07-27 14:55:00,38.53,38.53,38.49,38.53,88700.0,28.831,28.831,28.8011,28.831,88700.0
2011-07-27 15:00:00,38.53,38.6,38.53,38.57,97900.0,28.831,28.8834,28.831,28.861,97900.0
2011-07-27 15:05:00,38.57,38.59,38.54,38.56,37200.0,28.861,28.8759,28.8385,28.8535,37200.0
2011-07-27 15:10:00,38.57,38.58,38.5,38.52,78700.0,28.861,28.8685,28.8086,28.8236,78700.0
2011-07-27 15:15:00,38.51,38.52,38.46,38.49,217700.0,28.8161,28.8236,28.7787,28.8011,217700.0
2011-07-27 15:20:00,38.49,38.5,38.46,38.48,196600.0,28.8011,28.8086,28.7787,28.7936,196600.0
2011-07-27 15:25:00,38.47,38.54,38.47,38.54,137100.0,28.7861,28.8385,28.7861,28.8385,137100.0
2011-07-27 15:30:00,38.54,38.62,38.54,38.59,263700.0,28.8385,28.8984,28.8385,28.8759,263700.0
2011-07-27 15:35:00,38.59,38.62,38.56,38.61,323000.0,28.8759,28.8984,28.8535,28.8909,323000.0
2011-07-27 15:40:00,38.61,38.62,38.56,38.57,300600.0,28.8909,28.8984,28.8535,28.861,300600.0
2011-07-27 15:45:00,38.57,38.57,38.51,38.53,338600.0,28.861,28.861,28.8161,28.831,338600.0
2011-07-27 15:50:00,38.53,38.58,38.49,38.58,820000.0,28.831,28.8685,28.8011,28.8685,820000.0
2011-07-27 15:55:00,38.57,38.59,38.52,38.52,1070000.0,28.861,28.8759,28.8236,28.8236,1070000.0
2011-07-28 09:30:00,38.64,38.74,38.6,38.68,121600.0,28.9134,28.9882,28.8834,28.9433,121600.0
2011-07-28 09:35:00,38.68,38.81,38.64,38.75,207300.0,28.9433,29.0406,28.9134,28.9957,207300.0
2011-07-28 09:40:00,38.75,38.75,38.7,38.7,90200.0,28.9957,28.9957,28.9583,28.9583,90200.0
2011-07-28 09:45:00,38.7,38.72,38.61,38.66,103300.0,28.9583,28.9732,28.8909,28.9283,103300.0
2011-07-28 09:50:00,38.65,38.73,38.61,38.72,201700.0,28.9208,28.9807,28.8909,28.9732,201700.0
2011-07-28 09:55:00,38.71,38.78,38.68,38.75,447500.0,28.9657,29.0181,28.9433,28.9957,447500.0
2011-07-28 10:00:00,38.76,38.81,38.7,38.8,349900.0,29.0031,29.0406,28.9583,29.0331,349900.0
2011-07-28 10:05:00,38.8,38.88,38.8,38.85,244200.0,29.0331,29.0929,29.0331,29.0705,244200.0
2011-07-28 10:10:00,38.85,38.91,38.84,38.88,159900.0,29.0705,29.1154,29.063,29.0929,159900.0
2011-07-28 10:15:00,38.89,38.96,38.89,38.96,571300.0,29.1004,29.1528,29.1004,29.1528,571300.0
2011-07-28 10:20:00,38.95,38.97,38.82,38.85,545700.0,29.1453,29.1603,29.048,29.0705,545700.0
2011-07-28 10:25:00,38.85,38.91,38.85,38.88,161800.0,29.0705,29.1154,29.0705,29.0929,161800.0
2011-07-28 10:30:00,38.87,38.9,38.81,38.82,67900.0,29.0855,29.1079,29.0406,29.048,67900.0
2011-07-28 10:35:00,38.82,38.82,38.74,38.76,162900.0,29.048,29.048,28.9882,29.0031,162900.0
2011-07-28 10:40:00,38.76,38.83,38.75,38.81,109200.0,29.0031,29.0555,28.9957,29.0406,109200.0
2011-07-28 10:45:00,38.82,38.83,38.78,38.83,93800.0,29.048,29.0555,29.0181,29.0555,93800.0
2011-07-28 10:50:00,38.83,38.85,38.81,38.83,130500.0,29.0555,29.0705,29.0406,29.0555,130500.0
2011-07-28 10:55:00,38.83,38.83,38.79,38.81,41200.0,29.0555,29.0555,29.0256,29.0406,41200.0
2011-07-28 11:00:00,38.81,38.84,38.77,38.83,113500.0,29.0406,29.063,29.0106,29.0555,113500.0
2011-07-28 11:05:00,38.83,38.88,38.82,38.85,186500.0,29.0555,29.0929,29.048,29.0705,186500.0
2011-07-28 11:10:00,38.85,38.85,38.81,38.85,30000.0,29.0705,29.0705,29.0406,29.0705,30000.0
2011-07-28 11:15:00,38.85,38.87,38.84,38.87,41000.0,29.0705,29.0855,29.063,29.0855,41000.0
2011-07-28 11:20:00,38.87,38.93,38.86,38.93,39500.0,29.0855,29.1304,29.078,29.1304,39500.0
2011-07-28 11:25:00,38.93,39.0,38.93,38.98,72200.0,29.1304,29.1827,29.1304,29.1678,72200.0
2011-07-28 11:30:00,38.97,39.0,38.97,39.0,41700.0,29.1603,29.1827,29.1603,29.1827,41700.0
2011-07-28 11:35:00,38.99,39.0,38.96,38.98,106400.0,29.1753,29.1827,29.1528,29.1678,106400.0
2011-07-28 11:40:00,38.99,39.04,38.99,39.02,56500.0,29.1753,29.2127,29.1753,29.1977,56500.0
2011-07-28 11:45:00,39.02,39.04,38.97,38.97,49300.0,29.1977,29.2127,29.1603,29.1603,49300.0
2011-07-28 11:50:00,38.96,39.01,38.94,38.99,32900.0,29.1528,29.1902,29.1378,29.1753,32900.0
2011-07-28 11:55:00,38.98,38.99,38.94,38.96,49400.0,29.1678,29.1753,29.1378,29.1528,49400.0
2011-07-28 12:00:00,38.96,39.0,38.96,38.98,32000.0,29.1528,29.1827,29.1528,29.1678,32000.0
2011-07-28 12:05:00,38.97,38.99,38.96,38.97,35200.0,29.1603,29.1753,29.1528,29.1603,35200.0
2011-07-28 12:10:00,38.97,38.97,38.9,38.9,59700.0,29.1603,29.1603,29.1079,29.1079,59700.0
2011-07-28 12:15:00,38.9,38.9,38.84,38.84,70100.0,29.1079,29.1079,29.063,29.063,70100.0
2011-07-28 12:20:00,38.85,38.86,38.84,38.86,234600.0,29.0705,29.078,29.063,29.078,234600.0
2011-07-28 12:25:00,38.86,38.87,38.83,38.84,32200.0,29.078,29.0855,29.0555,29.063,32200.0
2011-07-28 12:30:00,38.84,38.87,38.83,38.87,66500.0,29.063,29.0855,29.0555,29.0855,66500.0
2011-07-28 12:35:00,38.87,38.88,38.83,38.84,40300.0,29.0855,29.0929,29.0555,29.063,40300.0
2011-07-28 12:40:00,38.84,38.87,38.83,38.85,137500.0,29.063,29.0855,29.0555,29.0705,137500.0
2011-07-28 12:45:00,38.84,38.84,38.81,38.84,31800.0,29.063,29.063,29.0406,29.063,31800.0
2011-07-28 12:50:00,38.84,38.89,38.81,38.89,38700.0,29.063,29.1004,29.0406,29.1004,38700.0
2011-07-28 12:55:00,38.89,38.92,38.88,38.92,67500.0,29.1004,29.1229,29.0929,29.1229,67500.0
2011-07-28 13:00:00,38.91,38.91,38.88,38.89,52800.0,29.1154,29.1154,29.0929,29.1004,52800.0
2011-07-28 13:05:00,38.88,38.88,38.85,38.85,15000.0,29.0929,29.0929,29.0705,29.0705,15000.0
2011-07-28 13:10:00,38.85,38.91,38.84,38.87,63400.0,29.0705,29.1154,29.063,29.0855,63400.0
2011-07-28 13:15:00,38.87,38.91,38.86,38.86,70300.0,29.0855,29.1154,29.078,29.078,70300.0
2011-07-28 13:20:00,38.87,38.88,38.82,38.83,33800.0,29.0855,29.0929,29.048,29.0555,33800.0
2011-07-28 13:25:00,38.83,38.84,38.82,38.83,58800.0,29.0555,29.063,29.048,29.0555,58800.0
2011-07-28 13:30:00,38.83,38.85,38.8,38.82,21500.0,29.0555,29.0705,29.0331,29.048,21500.0
2011-07-28 13:35:00,38.82,38.85,38.82,38.85,58800.0,29.048,29.0705,29.048,29.0705,58800.0
2011-07-28 13:40:00,38.86,38.91,38.83,38.84,91600.0,29.078,29.1154,29.0555,29.063,91600.0
2011-07-28 13:45:00,38.85,38.85,38.8,38.84,51000.0,29.0705,29.0705,29.0331,29.063,51000.0
2011-07-28 13:50:00,38.83,38.86,38.82,38.82,20400.0,29.0555,29.078,29.048,29.048,20400.0
2011-07-28 13:55:00,38.81,38.83,38.81,38.82,25500.0,29.0406,29.0555,29.0406,29.048,25500.0
2011-07-28 14:00:00,38.82,38.83,38.8,38.8,74000.0,29.048,29.0555,29.0331,29.0331,74000.0
2011-07-28 14:05:00,38.8,38.8,38.73,38.74,71500.0,29.0331,29.0331,28.9807,28.9882,71500.0
2011-07-28 14:10:00,38.73,38.73,38.69,38.72,49000.0,28.9807,28.9807,28.9508,28.9732,49000.0
2011-07-28 14:15:00,38.72,38.76,38.71,38.73,37000.0,28.9732,29.0031,28.9657,28.9807,37000.0
2011-07-28 14:20:00,38.72,38.75,38.7,38.7,25500.0,28.9732,28.9957,28.9583,28.9583,25500.0
2011-07-28 14:25:00,38.7,38.71,38.67,38.69,47100.0,28.9583,28.9657,28.9358,28.9508,47100.0
2011-07-28 14:30:00,38.69,38.69,38.63,38.66,110400.0,28.9508,28.9508,28.9059,28.9283,110400.0
2011-07-28 14:35:00,38.66,38.67,38.59,38.6,37400.0,28.9283,28.9358,28.8759,28.8834,37400.0
2011-07-28 14:40:00,38.61,38.66,38.6,38.65,18600.0,28.8909,28.9283,28.8834,28.9208,18600.0
2011-07-28 14:45:00,38.65,38.65,38.63,38.65,102600.0,28.9208,28.9208,28.9059,28.9208,102600.0
2011-07-28 14:50:00,38.66,38.72,38.66,38.71,43500.0,28.9283,28.9732,28.9283,28.9657,43500.0
2011-07-28 14:55:00,38.71,38.71,38.66,38.67,70200.0,28.9657,28.9657,28.9283,28.9358,70200.0
2011-07-28 15:00:00,38.66,38.66,38.64,38.64,39500.0,28.9283,28.9283,28.9134,28.9134,39500.0
2011-07-28 15:05:00,38.64,38.68,38.62,38.65,37000.0,28.9134,28.9433,28.8984,28.9208,37000.0
2011-07-28 15:10:00,38.64,38.67,38.63,38.63,58600.0,28.9134,28.9358,28.9059,28.9059,58600.0
2011-07-28 15:15:00,38.63,38.64,38.6,38.61,168800.0,28.9059,28.9134,28.8834,28.8909,168800.0
2011-07-28 15:20:00,38.6,38.6,38.57,38.58,60800.0,28.8834,28.8834,28.861,28.8685,60800.0
2011-07-28 15:25:00,38.58,38.59,38.5,38.51,209300.0,28.8685,28.8759,28.8086,28.8161,209300.0
2011-07-28 15:30:00,38.51,38.53,38.46,38.46,253800.0,28.8161,28.831,28.7787,28.7787,253800.0
2011-07-28 15:35:00,38.46,38.53,38.46,38.52,177900.0,28.7787,28.831,28.7787,28.8236,177900.0
2011-07-28 15:40:00,38.52,38.52,38.44,38.44,185900.0,28.8236,28.8236,28.7637,28.7637,185900.0
2011-07-28 15:45:00,38.44,38.47,38.39,38.43,266800.0,28.7637,28.7861,28.7263,28.7562,266800.0
2011-07-28 15:50:00,38.43,38.46,38.41,38.46,206600.0,28.7562,28.7787,28.7413,28.7787,206600.0
2011-07-28 15:55:00,38.45,38.46,38.42,38.44,656600.0,28.7712,28.7787,28.7487,28.7637,656600.0
2011-07-29 09:30:00,37.83,37.95,37.79,37.86,286500.0,28.3073,28.397,28.2773,28.3297,286500.0
2011-07-29 09:35:00,37.87,37.89,37.73,37.74,176600.0,28.3372,28.3521,28.2324,28.2399,176600.0
2011-07-29 09:40:00,37.74,37.77,37.65,37.67,321700.0,28.2399,28.2624,28.1726,28.1875,321700.0
2011-07-29 09:45:00,37.67,37.81,37.63,37.81,286500.0,28.1875,28.2923,28.1576,28.2923,286500.0
2011-07-29 09:50:00,37.81,37.91,37.78,37.9,293600.0,28.2923,28.3671,28.2698,28.3596,293600.0
2011-07-29 09:55:00,37.9,38.04,37.9,37.99,212800.0,28.3596,28.4644,28.3596,28.427,212800.0
2011-07-29 10:00:00,37.99,37.99,37.86,37.91,380000.0,28.427,28.427,28.3297,28.3671,380000.0
2011-07-29 10:05:00,37.92,38.07,37.92,38.0,270700.0,28.3746,28.4868,28.3746,28.4345,270700.0
2011-07-29 10:10:00,38.0,38.02,37.97,38.02,293900.0,28.4345,28.4494,28.412,28.4494,293900.0
2011-07-29 10:15:00,38.02,38.05,37.92,37.95,238200.0,28.4494,28.4719,28.3746,28.397,238200.0
2011-07-29 10:20:00,37.96,38.1,37.95,38.08,227800.0,28.4045,28.5093,28.397,28.4943,227800.0
2011-07-29 10:25:00,38.07,38.07,38.0,38.02,146500.0,28.4868,28.4868,28.4345,28.4494,146500.0
2011-07-29 10:30:00,38.03,38.07,37.97,38.05,154500.0,28.4569,28.4868,28.412,28.4719,154500.0
2011-07-29 10:35:00,38.05,38.07,37.97,38.01,265200.0,28.4719,28.4868,28.412,28.4419,265200.0
2011-07-29 10:40:00,38.01,38.02,37.93,37.98,99200.0,28.4419,28.4494,28.3821,28.4195,99200.0
2011-07-29 10:45:00,37.99,38.08,37.9,38.08,193600.0,28.427,28.4943,28.3596,28.4943,193600.0
2011-07-29 10:50:00,38.07,38.2,38.07,38.2,617600.0,28.4868,28.5841,28.4868,28.5841,617600.0
2011-07-29 10:55:00,38.2,38.24,38.18,38.18,221500.0,28.5841,28.614,28.5691,28.5691,221500.0
2011-07-29 11:00:00,38.18,38.19,38.12,38.14,99300.0,28.5691,28.5766,28.5243,28.5392,99300.0
2011-07-29 11:05:00,38.14,38.33,38.14,38.31,400700.0,28.5392,28.6814,28.5392,28.6664,400700.0
2011-07-29 11:10:00,38.31,38.38,38.3,38.3,561100.0,28.6664,28.7188,28.6589,28.6589,561100.0
2011-07-29 11:15:00,38.3,38.41,38.3,38.41,56100.0,28.6589,28.7413,28.6589,28.7413,56100.0
2011-07-29 11:20:00,38.39,38.39,38.33,38.37,149400.0,28.7263,28.7263,28.6814,28.7113,149400.0
2011-07-29 11:25:00,38.37,38.38,38.26,38.26,210400.0,28.7113,28.7188,28.629,28.629,210400.0
2011-07-29 11:30:00,38.27,38.3,38.22,38.28,236400.0,28.6365,28.6589,28.5991,28.644,236400.0
2011-07-29 11:35:00,38.28,38.29,38.25,38.27,269100.0,28.644,28.6515,28.6215,28.6365,269100.0
2011-07-29 11:40:00,38.26,38.31,38.25,38.29,56200.0,28.629,28.6664,28.6215,28.6515,56200.0
2011-07-29 11:45:00,38.29,38.31,38.25,38.25,36700.0,28.6515,28.6664,28.6215,28.6215,36700.0
2011-07-29 11:50:00,38.25,38.3,38.25,38.27,160600.0,28.6215,28.6589,28.6215,28.6365,160600.0
2011-07-29 11:55:00,38.27,38.29,38.26,38.26,32300.0,28.6365,28.6515,28.629,28.629,32300.0
2011-07-29 12:00:00,38.27,38.29,38.22,38.24,131600.0,28.6365,28.6515,28.5991,28.614,131600.0
2011-07-29 12:05:00,38.23,38.23,38.16,38.22,490000.0,28.6066,28.6066,28.5542,28.5991,490000.0
2011-07-29 12:10:00,38.22,38.23,38.1,38.1,160000.0,28.5991,28.6066,28.5093,28.5093,160000.0
2011-07-29 12:15:00,38.1,38.16,38.1,38.16,130900.0,28.5093,28.5542,28.5093,28.5542,130900.0
2011-07-29 12:20:00,38.14,38.17,38.1,38.16,29600.0,28.5392,28.5617,28.5093,28.5542,29600.0
2011-07-29 12:25:00,38.16,38.2,38.16,38.16,35200.0,28.5542,28.5841,28.5542,28.5542,35200.0
2011-07-29 12:30:00,38.16,38.18,38.11,38.13,56100.0,28.5542,28.5691,28.5168,28.5317,56100.0
2011-07-29 12:35:00,38.14,38.23,38.14,38.2,113300.0,28.5392,28.6066,28.5392,28.5841,113300.0
2011-07-29 12:40:00,38.2,38.22,38.18,38.2,33700.0,28.5841,28.5991,28.5691,28.5841,33700.0
2011-07-29 12:45:00,38.19,38.2,38.13,38.14,44800.0,28.5766,28.5841,28.5317,28.5392,44800.0
2011-07-29 12:50:00,38.14,38.15,38.12,38.12,94500.0,28.5392,28.5467,28.5243,28.5243,94500.0
2011-07-29 12:55:00,38.12,38.16,38.1,38.1,226200.0,28.5243,28.5542,28.5093,28.5093,226200.0
2011-07-29 13:00:00,38.1,38.13,38.06,38.08,69500.0,28.5093,28.5317,28.4794,28.4943,69500.0
2011-07-29 13:05:00,38.09,38.18,38.08,38.18,44800.0,28.5018,28.5691,28.4943,28.5691,44800.0
2011-07-29 13:10:00,38.18,38.19,38.11,38.13,56000.0,28.5691,28.5766,28.5168,28.5317,56000.0
2011-07-29 13:15:00,38.12,38.15,38.11,38.14,20100.0,28.5243,28.5467,28.5168,28.5392,20100.0
2011-07-29 13:20:00,38.14,38.21,38.13,38.21,95400.0,28.5392,28.5916,28.5317,28.5916,95400.0
2011-07-29 13:25:00,38.22,38.22,38.17,38.17,18800.0,28.5991,28.5991,28.5617,28.5617,18800.0
2011-07-29 13:30:00,38.17,38.19,38.12,38.19,30300.0,28.5617,28.5766,28.5243,28.5766,30300.0
2011-07-29 13:35:00,38.19,38.22,38.17,38.22,13000.0,28.5766,28.5991,28.5617,28.5991,13000.0
2011-07-29 13:40:00,38.22,38.27,38.22,38.27,50600.0,28.5991,28.6365,28.5991,28.6365,50600.0
2011-07-29 13:45:00,38.28,38.32,38.28,38.29,128500.0,28.644,28.6739,28.644,28.6515,128500.0
2011-07-29 13:50:00,38.29,38.3,38.26,38.26,29100.0,28.6515,28.6589,28.629,28.629,29100.0
2011-07-29 13:55:00,38.26,38.28,38.24,38.28,15900.0,28.629,28.644,28.614,28.644,15900.0
2011-07-29 14:00:00,38.28,38.28,38.23,38.25,25900.0,28.644,28.644,28.6066,28.6215,25900.0
2011-07-29 14:05:00,38.26,38.35,38.26,38.31,124500.0,28.629,28.6964,28.629,28.6664,124500.0
2011-07-29 14:10:00,38.31,38.31,38.27,38.27,40000.0,28.6664,28.6664,28.6365,28.6365,40000.0
2011-07-29 14:15:00,38.27,38.27,38.21,38.22,135100.0,28.6365,28.6365,28.5916,28.5991,135100.0
2011-07-29 14:20:00,38.21,38.23,38.18,38.23,17000.0,28.5916,28.6066,28.5691,28.6066,17000.0
2011-07-29 14:25:00,38.23,38.23,38.17,38.2,24400.0,28.6066,28.6066,28.5617,28.5841,24400.0
2011-07-29 14:30:00,38.2,38.21,38.15,38.21,37100.0,28.5841,28.5916,28.5467,28.5916,37100.0
2011-07-29 14:35:00,38.2,38.26,38.19,38.26,32600.0,28.5841,28.629,28.5766,28.629,32600.0
2011-07-29 14:40:00,38.25,38.28,38.24,38.24,16600.0,28.6215,28.644,28.614,28.614,16600.0
2011-07-29 14:45:00,38.23,38.23,38.18,38.2,20700.0,28.6066,28.6066,28.5691,28.5841,20700.0
2011-07-29 14:50:00,38.19,38.22,38.17,38.21,20000.0,28.5766,28.5991,28.5617,28.5916,20000.0
2011-07-29 14:55:00,38.21,38.24,38.15,38.15,32900.0,28.5916,28.614,28.5467,28.5467,32900.0
2011-07-29 15:00:00,38.15,38.16,38.11,38.15,44600.0,28.5467,28.5542,28.5168,28.5467,44600.0
2011-07-29 15:05:00,38.15,38.17,38.13,38.17,10700.0,28.5467,28.5617,28.5317,28.5617,10700.0
2011-07-29 15:10:00,38.17,38.18,38.13,38.13,111100.0,28.5617,28.5691,28.5317,28.5317,111100.0
2011-07-29 15:15:00,38.14,38.2,38.13,38.15,122400.0,28.5392,28.5841,28.5317,28.5467,122400.0
2011-07-29 15:20:00,38.15,38.16,38.09,38.1,48700.0,28.5467,28.5542,28.5018,28.5093,48700.0
2011-07-29 15:25:00,38.09,38.11,38.07,38.11,203000.0,28.5018,28.5168,28.4868,28.5168,203000.0
2011-07-29 15:30:00,38.1,38.11,38.06,38.09,153800.0,28.5093,28.5168,28.4794,28.5018,153800.0
2011-07-29 15:35:00,38.09,38.11,38.06,38.09,184700.0,28.5018,28.5168,28.4794,28.5018,184700.0
2011-07-29 15:40:00,38.1,38.11,38.06,38.09,296700.0,28.5093,28.5168,28.4794,28.5018,296700.0
2011-07-29 15:45:00,38.09,38.09,37.97,37.99,457700.0,28.5018,28.5018,28.412,28.427,457700.0
2011-07-29 15:50:00,37.98,38.04,37.97,38.04,521200.0,28.4195,28.4644,28.412,28.4644,521200.0
2011-07-29 15:55:00,38.04,38.11,38.0,38.01,982100.0,28.4644,28.5168,28.4345,28.4419,982100.0
2011-08-01 09:30:00,38.71,38.74,38.5,38.52,320200.0,28.9657,28.9882,28.8086,28.8236,320200.0
2011-08-01 09:35:00,38.5,38.54,38.35,38.54,852400.0,28.8086,28.8385,28.6964,28.8385,852400.0
2011-08-01 09:40:00,38.54,38.55,38.43,38.48,338300.0,28.8385,28.846,28.7562,28.7936,338300.0
2011-08-01 09:45:00,38.49,38.5,38.38,38.42,442700.0,28.8011,28.8086,28.7188,28.7487,442700.0
2011-08-01 09:50:00,38.41,38.43,38.36,38.36,566000.0,28.7413,28.7562,28.7038,28.7038,566000.0
2011-08-01 09:55:00,38.36,38.38,38.31,38.35,193900.0,28.7038,28.7188,28.6664,28.6964,193900.0
2011-08-01 10:00:00,38.32,38.32,37.82,37.86,795700.0,28.6739,28.6739,28.2998,28.3297,795700.0
2011-08-01 10:05:00,37.86,38.11,37.83,38.08,570000.0,28.3297,28.5168,28.3073,28.4943,570000.0
2011-08-01 10:10:00,38.07,38.14,37.98,38.11,259100.0,28.4868,28.5392,28.4195,28.5168,259100.0
2011-08-01 10:15:00,38.1,38.17,38.09,38.16,649100.0,28.5093,28.5617,28.5018,28.5542,649100.0
2011-08-01 10:20:00,38.15,38.27,38.15,38.19,199300.0,28.5467,28.6365,28.5467,28.5766,199300.0
2011-08-01 10:25:00,38.17,38.2,38.06,38.06,172900.0,28.5617,28.5841,28.4794,28.4794,172900.0
2011-08-01 10:30:00,38.06,38.13,38.02,38.05,181300.0,28.4794,28.5317,28.4494,28.4719,181300.0
2011-08-01 10:35:00,38.05,38.13,38.05,38.11,59200.0,28.4719,28.5317,28.4719,28.5168,59200.0
2011-08-01 10:40:00,38.12,38.12,38.05,38.11,54900.0,28.5243,28.5243,28.4719,28.5168,54900.0
2011-08-01 10:45:00,38.12,38.16,38.08,38.1,93800.0,28.5243,28.5542,28.4943,28.5093,93800.0
2011-08-01 10:50:00,38.11,38.12,38.0,38.01,112800.0,28.5168,28.5243,28.4345,28.4419,112800.0
2011-08-01 10:55:00,38.0,38.04,37.96,37.97,201600.0,28.4345,28.4644,28.4045,28.412,201600.0
2011-08-01 11:00:00,37.96,37.96,37.82,37.84,337500.0,28.4045,28.4045,28.2998,28.3147,337500.0
2011-08-01 11:05:00,37.84,37.91,37.79,37.91,71700.0,28.3147,28.3671,28.2773,28.3671,71700.0
2011-08-01 11:10:00,37.9,37.92,37.8,37.91,96500.0,28.3596,28.3746,28.2848,28.3671,96500.0
2011-08-01 11:15:00,37.91,37.92,37.84,37.84,99600.0,28.3671,28.3746,28.3147,28.3147,99600.0
2011-08-01 11:20:00,37.83,37.91,37.83,37.85,105500.0,28.3073,28.3671,28.3073,28.3222,105500.0
2011-08-01 11:25:00,37.85,37.89,37.81,37.86,64600.0,28.3222,28.3521,28.2923,28.3297,64600.0
2011-08-01 11:30:00,37.86,37.86,37.71,37.72,271900.0,28.3297,28.3297,28.2175,28.2249,271900.0
2011-08-01 11:35:00,37.72,37.72,37.58,37.66,232600.0,28.2249,28.2249,28.1202,28.18,232600.0
2011-08-01 11:40:00,37.66,37.73,37.63,37.65,64400.0,28.18,28.2324,28.1576,28.1726,64400.0
2011-08-01 11:45:00,37.65,37.71,37.65,37.66,62800.0,28.1726,28.2175,28.1726,28.18,62800.0
2011-08-01 11:50:00,37.66,37.66,37.62,37.63,163000.0,28.18,28.18,28.1501,28.1576,163000.0
2011-08-01 11:55:00,37.63,37.63,37.56,37.57,53800.0,28.1576,28.1576,28.1052,28.1127,53800.0
2011-08-01 12:00:00,37.56,37.62,37.55,37.62,276700.0,28.1052,28.1501,28.0977,28.1501,276700.0
2011-08-01 12:05:00,37.62,37.62,37.55,37.61,80800.0,28.1501,28.1501,28.0977,28.1426,80800.0
2011-08-01 12:10:00,37.6,37.62,37.57,37.58,89300.0,28.1352,28.1501,28.1127,28.1202,89300.0
2011-08-01 12:15:00,37.6,37.6,37.54,37.55,99800.0,28.1352,28.1352,28.0903,28.0977,99800.0
2011-08-01 12:20:00,37.56,37.6,37.52,37.55,74000.0,28.1052,28.1352,28.0753,28.0977,74000.0
2011-08-01 12:25:00,37.55,37.64,37.55,37.63,62800.0,28.0977,28.1651,28.0977,28.1576,62800.0
2011-08-01 12:30:00,37.63,37.64,37.59,37.63,31100.0,28.1576,28.1651,28.1277,28.1576,31100.0
2011-08-01 12:35:00,37.62,37.65,37.62,37.63,50100.0,28.1501,28.1726,28.1501,28.1576,50100.0
2011-08-01 12:40:00,37.63,37.63,37.57,37.59,65900.0,28.1576,28.1576,28.1127,28.1277,65900.0
2011-08-01 12:45:00,37.59,37.64,37.55,37.64,43600.0,28.1277,28.1651,28.0977,28.1651,43600.0
2011-08-01 12:50:00,37.63,37.69,37.63,37.66,66100.0,28.1576,28.2025,28.1576,28.18,66100.0
2011-08-01 12:55:00,37.66,37.68,37.63,37.65,80200.0,28.18,28.195,28.1576,28.1726,80200.0
2011-08-01 13:00:00,37.66,37.7,37.64,37.67,57300.0,28.18,28.21,28.1651,28.1875,57300.0
2011-08-01 13:05:00,37.66,37.66,37.59,37.64,86200.0,28.18,28.18,28.1277,28.1651,86200.0
2011-08-01 13:10:00,37.63,37.64,37.59,37.62,80500.0,28.1576,28.1651,28.1277,28.1501,80500.0
2011-08-01 13:15:00,37.62,37.65,37.6,37.65,38000.0,28.1501,28.1726,28.1352,28.1726,38000.0
2011-08-01 13:20:00,37.64,37.67,37.63,37.63,76300.0,28.1651,28.1875,28.1576,28.1576,76300.0
2011-08-01 13:25:00,37.63,37.67,37.62,37.62,27400.0,28.1576,28.1875,28.1501,28.1501,27400.0
2011-08-01 13:30:00,37.62,37.67,37.62,37.67,23800.0,28.1501,28.1875,28.1501,28.1875,23800.0
2011-08-01 13:35:00,37.66,37.69,37.64,37.68,30300.0,28.18,28.2025,28.1651,28.195,30300.0
2011-08-01 13:40:00,37.68,37.7,37.67,37.7,14800.0,28.195,28.21,28.1875,28.21,14800.0
2011-08-01 13:45:00,37.69,37.7,37.66,37.67,17600.0,28.2025,28.21,28.18,28.1875,17600.0
2011-08-01 13:50:00,37.68,37.71,37.68,37.69,20700.0,28.195,28.2175,28.195,28.2025,20700.0
2011-08-01 13:55:00,37.69,37.72,37.67,37.71,8800.0,28.2025,28.2249,28.1875,28.2175,8800.0
2011-08-01 14:00:00,37.7,37.72,37.69,37.7,15900.0,28.21,28.2249,28.2025,28.21,15900.0
2011-08-01 14:05:00,37.69,37.69,37.65,37.65,30000.0,28.2025,28.2025,28.1726,28.1726,30000.0
2011-08-01 14:10:00,37.64,37.65,37.62,37.62,34500.0,28.1651,28.1726,28.1501,28.1501,34500.0
2011-08-01 14:15:00,37.62,37.65,37.58,37.62,128000.0,28.1501,28.1726,28.1202,28.1501,128000.0
2011-08-01 14:20:00,37.62,37.64,37.59,37.61,107200.0,28.1501,28.1651,28.1277,28.1426,107200.0
2011-08-01 14:25:00,37.6,37.65,37.6,37.64,31300.0,28.1352,28.1726,28.1352,28.1651,31300.0
2011-08-01 14:30:00,37.63,37.7,37.61,37.69,20100.0,28.1576,28.21,28.1426,28.2025,20100.0
2011-08-01 14:35:00,37.69,37.71,37.67,37.7,27700.0,28.2025,28.2175,28.1875,28.21,27700.0
2011-08-01 14:40:00,37.71,37.74,37.69,37.7,288300.0,28.2175,28.2399,28.2025,28.21,288300.0
2011-08-01 14:45:00,37.71,37.79,37.71,37.76,171000.0,28.2175,28.2773,28.2175,28.2549,171000.0
2011-08-01 14:50:00,37.76,37.77,37.72,37.77,152700.0,28.2549,28.2624,28.2249,28.2624,152700.0
2011-08-01 14:55:00,37.77,37.82,37.77,37.8,168500.0,28.2624,28.2998,28.2624,28.2848,168500.0
2011-08-01 15:00:00,37.81,37.88,37.8,37.85,52500.0,28.2923,28.3447,28.2848,28.3222,52500.0
2011-08-01 15:05:00,37.86,37.87,37.8,37.85,30500.0,28.3297,28.3372,28.2848,28.3222,30500.0
2011-08-01 15:10:00,37.86,37.87,37.81,37.87,18100.0,28.3297,28.3372,28.2923,28.3372,18100.0
2011-08-01 15:15:00,37.87,37.88,37.8,37.83,240700.0,28.3372,28.3447,28.2848,28.3073,240700.0
2011-08-01 15:20:00,37.84,37.93,37.83,37.9,274900.0,28.3147,28.3821,28.3073,28.3596,274900.0
2011-08-01 15:25:00,37.9,37.94,37.9,37.91,255500.0,28.3596,28.3896,28.3596,28.3671,255500.0
2011-08-01 15:30:00,37.91,37.93,37.8,37.8,86800.0,28.3671,28.3821,28.2848,28.2848,86800.0
2011-08-01 15:35:00,37.81,37.94,37.77,37.93,330500.0,28.2923,28.3896,28.2624,28.3821,330500.0
2011-08-01 15:40:00,37.93,37.95,37.89,37.91,349300.0,28.3821,28.397,28.3521,28.3671,349300.0
2011-08-01 15:45:00,37.9,37.94,37.88,37.91,243700.0,28.3596,28.3896,28.3447,28.3671,243700.0
2011-08-01 15:50:00,37.91,37.95,37.79,37.85,547300.0,28.3671,28.397,28.2773,28.3222,547300.0
2011-08-01 15:55:00,37.85,37.9,37.82,37.87,862100.0,28.3222,28.3596,28.2998,28.3372,862100.0
2011-08-02 09:30:00,37.58,37.63,37.49,37.51,256400.0,28.1202,28.1576,28.0528,28.0678,256400.0
2011-08-02 09:35:00,37.51,37.57,37.45,37.57,278800.0,28.0678,28.1127,28.0229,28.1127,278800.0
2011-08-02 09:40:00,37.58,37.68,37.58,37.66,575700.0,28.1202,28.195,28.1202,28.18,575700.0
2011-08-02 09:45:00,37.65,37.78,37.65,37.76,311000.0,28.1726,28.2698,28.1726,28.2549,311000.0
2011-08-02 09:50:00,37.76,37.85,37.74,37.79,873500.0,28.2549,28.3222,28.2399,28.2773,873500.0
2011-08-02 09:55:00,37.78,37.95,37.77,37.92,185200.0,28.2698,28.397,28.2624,28.3746,185200.0
2011-08-02 10:00:00,37.93,37.98,37.89,37.95,472000.0,28.3821,28.4195,28.3521,28.397,472000.0
2011-08-02 10:05:00,37.94,37.95,37.8,37.84,347800.0,28.3896,28.397,28.2848,28.3147,347800.0
2011-08-02 10:10:00,37.84,37.92,37.84,37.86,204900.0,28.3147,28.3746,28.3147,28.3297,204900.0
2011-08-02 10:15:00,37.86,37.88,37.74,37.76,149700.0,28.3297,28.3447,28.2399,28.2549,149700.0
2011-08-02 10:20:00,37.76,37.76,37.71,37.74,237200.0,28.2549,28.2549,28.2175,28.2399,237200.0
2011-08-02 10:25:00,37.74,37.76,37.64,37.69,187300.0,28.2399,28.2549,28.1651,28.2025,187300.0
2011-08-02 10:30:00,37.68,37.73,37.65,37.72,60300.0,28.195,28.2324,28.1726,28.2249,60300.0
2011-08-02 10:35:00,37.72,37.78,37.72,37.76,67400.0,28.2249,28.2698,28.2249,28.2549,67400.0
2011-08-02 10:40:00,37.75,37.81,37.74,37.79,203800.0,28.2474,28.2923,28.2399,28.2773,203800.0
2011-08-02 10:45:00,37.79,37.79,37.69,37.71,55900.0,28.2773,28.2773,28.2025,28.2175,55900.0
2011-08-02 10:50:00,37.71,37.72,37.6,37.61,315200.0,28.2175,28.2249,28.1352,28.1426,315200.0
2011-08-02 10:55:00,37.61,37.64,37.58,37.62,75700.0,28.1426,28.1651,28.1202,28.1501,75700.0
2011-08-02 11:00:00,37.61,37.64,37.58,37.64,96300.0,28.1426,28.1651,28.1202,28.1651,96300.0
2011-08-02 11:05:00,37.63,37.66,37.58,37.58,53400.0,28.1576,28.18,28.1202,28.1202,53400.0
2011-08-02 11:10:00,37.57,37.57,37.46,37.51,234100.0,28.1127,28.1127,28.0304,28.0678,234100.0
2011-08-02 11:15:00,37.51,37.52,37.48,37.49,81500.0,28.0678,28.0753,28.0454,28.0528,81500.0
2011-08-02 11:20:00,37.5,37.54,37.45,37.49,212100.0,28.0603,28.0903,28.0229,28.0528,212100.0
2011-08-02 11:25:00,37.49,37.52,37.48,37.5,75500.0,28.0528,28.0753,28.0454,28.0603,75500.0
2011-08-02 11:30:00,37.49,37.54,37.46,37.47,1060700.0,28.0528,28.0903,28.0304,28.0379,1060700.0
2011-08-02 11:35:00,37.47,37.5,37.43,37.44,279700.0,28.0379,28.0603,28.0079,28.0154,279700.0
2011-08-02 11:40:00,37.43,37.45,37.42,37.43,242000.0,28.0079,28.0229,28.0005,28.0079,242000.0
2011-08-02 11:45:00,37.43,37.46,37.39,37.45,1053700.0,28.0079,28.0304,27.978,28.0229,1053700.0
2011-08-02 11:50:00,37.45,37.48,37.41,37.46,398100.0,28.0229,28.0454,27.993,28.0304,398100.0
2011-08-02 11:55:00,37.46,37.46,37.41,37.43,141000.0,28.0304,28.0304,27.993,28.0079,141000.0
2011-08-02 12:00:00,37.43,37.44,37.37,37.38,33700.0,28.0079,28.0154,27.963,27.9705,33700.0
2011-08-02 12:05:00,37.37,37.39,37.34,37.34,424500.0,27.963,27.978,27.9406,27.9406,424500.0
2011-08-02 12:10:00,37.34,37.37,37.32,37.36,202700.0,27.9406,27.963,27.9256,27.9556,202700.0
2011-08-02 12:15:00,37.36,37.42,37.35,37.42,173500.0,27.9556,28.0005,27.9481,28.0005,173500.0
2011-08-02 12:20:00,37.42,37.47,37.42,37.44,39900.0,28.0005,28.0379,28.0005,28.0154,39900.0
2011-08-02 12:25:00,37.43,37.43,37.36,37.37,18800.0,28.0079,28.0079,27.9556,27.963,18800.0
2011-08-02 12:30:00,37.37,37.38,37.31,37.36,214100.0,27.963,27.9705,27.9182,27.9556,214100.0
2011-08-02 12:35:00,37.36,37.37,37.28,37.32,133900.0,27.9556,27.963,27.8957,27.9256,133900.0
2011-08-02 12:40:00,37.32,37.36,37.3,37.3,125900.0,27.9256,27.9556,27.9107,27.9107,125900.0
2011-08-02 12:45:00,37.3,37.31,37.18,37.2,283900.0,27.9107,27.9182,27.8209,27.8358,283900.0
2011-08-02 12:50:00,37.2,37.21,37.14,37.14,392100.0,27.8358,27.8433,27.7909,27.7909,392100.0
2011-08-02 12:55:00,37.14,37.2,37.12,37.19,294400.0,27.7909,27.8358,27.776,27.8284,294400.0
2011-08-02 13:00:00,37.18,37.29,37.18,37.23,79400.0,27.8209,27.9032,27.8209,27.8583,79400.0
2011-08-02 13:05:00,37.23,37.3,37.2,37.28,67900.0,27.8583,27.9107,27.8358,27.8957,67900.0
2011-08-02 13:10:00,37.29,37.29,37.22,37.23,77100.0,27.9032,27.9032,27.8508,27.8583,77100.0
2011-08-02 13:15:00,37.22,37.33,37.22,37.31,67800.0,27.8508,27.9331,27.8508,27.9182,67800.0
2011-08-02 13:20:00,37.32,37.36,37.32,37.34,42000.0,27.9256,27.9556,27.9256,27.9406,42000.0
2011-08-02 13:25:00,37.34,37.35,37.29,37.29,42000.0,27.9406,27.9481,27.9032,27.9032,42000.0
2011-08-02 13:30:00,37.3,37.31,37.28,37.28,37300.0,27.9107,27.9182,27.8957,27.8957,37300.0
2011-08-02 13:35:00,37.29,37.3,37.18,37.23,225100.0,27.9032,27.9107,27.8209,27.8583,225100.0
2011-08-02 13:40:00,37.24,37.25,37.19,37.2,123800.0,27.8658,27.8733,27.8284,27.8358,123800.0
2011-08-02 13:45:00,37.21,37.24,37.15,37.2,83500.0,27.8433,27.8658,27.7984,27.8358,83500.0
2011-08-02 13:50:00,37.19,37.19,37.13,37.15,95500.0,27.8284,27.8284,27.7835,27.7984,95500.0
2011-08-02 13:55:00,37.15,37.15,37.07,37.1,135100.0,27.7984,27.7984,27.7386,27.761,135100.0
2011-08-02 14:00:00,37.09,37.16,37.08,37.15,87500.0,27.7535,27.8059,27.746,27.7984,87500.0
2011-08-02 14:05:00,37.16,37.18,37.11,37.14,274500.0,27.8059,27.8209,27.7685,27.7909,274500.0
2011-08-02 14:10:00,37.14,37.21,37.14,37.21,38000.0,27.7909,27.8433,27.7909,27.8433,38000.0
2011-08-02 14:15:00,37.22,37.27,37.2,37.27,62700.0,27.8508,27.8882,27.8358,27.8882,62700.0
2011-08-02 14:20:00,37.27,37.28,37.22,37.22,255400.0,27.8882,27.8957,27.8508,27.8508,255400.0
2011-08-02 14:25:00,37.22,37.22,37.16,37.17,25200.0,27.8508,27.8508,27.8059,27.8134,25200.0
2011-08-02 14:30:00,37.17,37.17,37.1,37.12,43100.0,27.8134,27.8134,27.761,27.776,43100.0
2011-08-02 14:35:00,37.13,37.13,37.08,37.08,44600.0,27.7835,27.7835,27.746,27.746,44600.0
2011-08-02 14:40:00,37.07,37.09,37.03,37.06,58800.0,27.7386,27.7535,27.7086,27.7311,58800.0
2011-08-02 14:45:00,37.06,37.1,37.05,37.1,139200.0,27.7311,27.761,27.7236,27.761,139200.0
2011-08-02 14:50:00,37.11,37.18,37.09,37.18,318100.0,27.7685,27.8209,27.7535,27.8209,318100.0
2011-08-02 14:55:00,37.18,37.22,37.18,37.2,27300.0,27.8209,27.8508,27.8209,27.8358,27300.0
2011-08-02 15:00:00,37.2,37.23,37.18,37.19,148400.0,27.8358,27.8583,27.8209,27.8284,148400.0
2011-08-02 15:05:00,37.19,37.23,37.17,37.19,28600.0,27.8284,27.8583,27.8134,27.8284,28600.0
2011-08-02 15:10:00,37.19,37.2,37.12,37.13,164100.0,27.8284,27.8358,27.776,27.7835,164100.0
2011-08-02 15:15:00,37.12,37.17,37.1,37.11,119100.0,27.776,27.8134,27.761,27.7685,119100.0
2011-08-02 15:20:00,37.12,37.12,37.04,37.05,121600.0,27.776,27.776,27.7161,27.7236,121600.0
2011-08-02 15:25:00,37.04,37.05,36.98,37.0,421900.0,27.7161,27.7236,27.6712,27.6862,421900.0
2011-08-02 15:30:00,37.0,37.04,36.96,37.01,246400.0,27.6862,27.7161,27.6563,27.6937,246400.0
2011-08-02 15:35:00,37.0,37.01,36.96,36.99,290300.0,27.6862,27.6937,27.6563,27.6787,290300.0
2011-08-02 15:40:00,36.99,37.0,36.84,36.85,1162300.0,27.6787,27.6862,27.5665,27.5739,1162300.0
2011-08-02 15:45:00,36.84,36.89,36.84,36.84,657900.0,27.5665,27.6039,27.5665,27.5665,657900.0
2011-08-02 15:50:00,36.85,36.86,36.77,36.8,893000.0,27.5739,27.5814,27.5141,27.5365,893000.0
2011-08-02 15:55:00,36.8,36.82,36.73,36.73,1402200.0,27.5365,27.5515,27.4842,27.4842,1402200.0
2011-08-03 09:30:00,36.76,37.01,36.74,36.96,337100.0,27.5066,27.6937,27.4916,27.6563,337100.0
2011-08-03 09:35:00,36.95,36.96,36.82,36.85,126300.0,27.6488,27.6563,27.5515,27.5739,126300.0
2011-08-03 09:40:00,36.85,36.87,36.77,36.78,122400.0,27.5739,27.5889,27.5141,27.5216,122400.0
2011-08-03 09:45:00,36.78,36.8,36.69,36.71,306600.0,27.5216,27.5365,27.4542,27.4692,306600.0
2011-08-03 09:50:00,36.71,36.82,36.69,36.77,295700.0,27.4692,27.5515,27.4542,27.5141,295700.0
2011-08-03 09:55:00,36.76,36.87,36.76,36.84,563000.0,27.5066,27.5889,27.5066,27.5665,563000.0
2011-08-03 10:00:00,36.84,36.92,36.78,36.84,540700.0,27.5665,27.6263,27.5216,27.5665,540700.0
2011-08-03 10:05:00,36.83,36.84,36.71,36.76,205300.0,27.559,27.5665,27.4692,27.5066,205300.0
2011-08-03 10:10:00,36.77,36.78,36.66,36.7,388800.0,27.5141,27.5216,27.4318,27.4617,388800.0
2011-08-03 10:15:00,36.71,36.71,36.58,36.6,372700.0,27.4692,27.4692,27.3719,27.3869,372700.0
2011-08-03 10:20:00,36.61,36.61,36.4,36.45,429400.0,27.3944,27.3944,27.2372,27.2746,429400.0
2011-08-03 10:25:00,36.46,36.5,36.44,36.45,213300.0,27.2821,27.312,27.2672,27.2746,213300.0
2011-08-03 10:30:00,36.45,36.45,36.17,36.19,334700.0,27.2746,27.2746,27.0651,27.0801,334700.0
2011-08-03 10:35:00,36.19,36.25,35.97,36.11,371100.0,27.0801,27.125,26.9155,27.0202,371100.0
2011-08-03 10:40:00,36.11,36.13,35.95,36.1,700800.0,27.0202,27.0352,26.9005,27.0127,700800.0
2011-08-03 10:45:00,36.09,36.18,36.06,36.15,199100.0,27.0053,27.0726,26.9828,27.0502,199100.0
2011-08-03 10:50:00,36.16,36.3,36.12,36.3,564800.0,27.0576,27.1624,27.0277,27.1624,564800.0
2011-08-03 10:55:00,36.3,36.33,36.24,36.33,526300.0,27.1624,27.1848,27.1175,27.1848,526300.0
2011-08-03 11:00:00,36.33,36.45,36.29,36.29,342000.0,27.1848,27.2746,27.1549,27.1549,342000.0
2011-08-03 11:05:00,36.3,36.31,36.2,36.24,219200.0,27.1624,27.1699,27.0876,27.1175,219200.0
2011-08-03 11:10:00,36.24,36.37,36.22,36.37,284800.0,27.1175,27.2148,27.1025,27.2148,284800.0
2011-08-03 11:15:00,36.38,36.57,36.33,36.52,566000.0,27.2223,27.3644,27.1848,27.327,566000.0
2011-08-03 11:20:00,36.52,36.52,36.44,36.46,578800.0,27.327,27.327,27.2672,27.2821,578800.0
2011-08-03 11:25:00,36.46,36.49,36.41,36.44,337100.0,27.2821,27.3046,27.2447,27.2672,337100.0
2011-08-03 11:30:00,36.45,36.53,36.43,36.5,234100.0,27.2746,27.3345,27.2597,27.312,234100.0
2011-08-03 11:35:00,36.5,36.58,36.49,36.57,93100.0,27.312,27.3719,27.3046,27.3644,93100.0
2011-08-03 11:40:00,36.57,36.57,36.38,36.39,245000.0,27.3644,27.3644,27.2223,27.2297,245000.0
2011-08-03 11:45:00,36.39,36.46,36.39,36.46,52300.0,27.2297,27.2821,27.2297,27.2821,52300.0
2011-08-03 11:50:00,36.47,36.58,36.44,36.57,84200.0,27.2896,27.3719,27.2672,27.3644,84200.0
2011-08-03 11:55:00,36.57,36.64,36.5,36.51,85000.0,27.3644,27.4168,27.312,27.3195,85000.0
2011-08-03 12:00:00,36.52,36.52,36.34,36.38,222400.0,27.327,27.327,27.1923,27.2223,222400.0
2011-08-03 12:05:00,36.37,36.41,36.34,36.4,79400.0,27.2148,27.2447,27.1923,27.2372,79400.0
2011-08-03 12:10:00,36.39,36.4,36.35,36.38,56000.0,27.2297,27.2372,27.1998,27.2223,56000.0
2011-08-03 12:15:00,36.38,36.38,36.27,36.28,177500.0,27.2223,27.2223,27.1399,27.1474,177500.0
2011-08-03 12:20:00,36.28,36.28,36.21,36.28,154600.0,27.1474,27.1474,27.095,27.1474,154600.0
2011-08-03 12:25:00,36.27,36.29,36.21,36.26,238100.0,27.1399,27.1549,27.095,27.1325,238100.0
2011-08-03 12:30:00,36.26,36.28,36.23,36.27,106800.0,27.1325,27.1474,27.11,27.1399,106800.0
2011-08-03 12:35:00,36.28,36.39,36.27,36.36,105100.0,27.1474,27.2297,27.1399,27.2073,105100.0
2011-08-03 12:40:00,36.37,36.38,36.32,36.38,49000.0,27.2148,27.2223,27.1774,27.2223,49000.0
2011-08-03 12:45:00,36.38,36.39,36.35,36.39,32200.0,27.2223,27.2297,27.1998,27.2297,32200.0
2011-08-03 12:50:00,36.4,36.46,36.4,36.41,157400.0,27.2372,27.2821,27.2372,27.2447,157400.0
2011-08-03 12:55:00,36.42,36.43,36.38,36.41,52200.0,27.2522,27.2597,27.2223,27.2447,52200.0
2011-08-03 13:00:00,36.41,36.41,36.31,36.31,42100.0,27.2447,27.2447,27.1699,27.1699,42100.0
2011-08-03 13:05:00,36.29,36.32,36.27,36.28,191400.0,27.1549,27.1774,27.1399,27.1474,191400.0
2011-08-03 13:10:00,36.29,36.39,36.27,36.38,39100.0,27.1549,27.2297,27.1399,27.2223,39100.0
2011-08-03 13:15:00,36.38,36.42,36.36,36.36,20600.0,27.2223,27.2522,27.2073,27.2073,20600.0
2011-08-03 13:20:00,36.36,36.45,36.32,36.44,50800.0,27.2073,27.2746,27.1774,27.2672,50800.0
2011-08-03 13:25:00,36.44,36.44,36.37,36.42,37900.0,27.2672,27.2672,27.2148,27.2522,37900.0
2011-08-03 13:30:00,36.42,36.55,36.41,36.55,170100.0,27.2522,27.3495,27.2447,27.3495,170100.0
2011-08-03 13:35:00,36.54,36.59,36.48,36.58,111600.0,27.342,27.3794,27.2971,27.3719,111600.0
2011-08-03 13:40:00,36.58,36.68,36.56,36.66,216300.0,27.3719,27.4467,27.3569,27.4318,216300.0
2011-08-03 13:45:00,36.66,36.75,36.66,36.72,869600.0,27.4318,27.4991,27.4318,27.4767,869600.0
2011-08-03 13:50:00,36.72,36.73,36.63,36.69,129000.0,27.4767,27.4842,27.4093,27.4542,129000.0
2011-08-03 13:55:00,36.69,36.69,36.6,36.63,82900.0,27.4542,27.4542,27.3869,27.4093,82900.0
2011-08-03 14:00:00,36.64,36.71,36.63,36.71,95800.0,27.4168,27.4692,27.4093,27.4692,95800.0
2011-08-03 14:05:00,36.71,36.71,36.59,36.6,54000.0,27.4692,27.4692,27.3794,27.3869,54000.0
2011-08-03 14:10:00,36.6,36.7,36.6,36.7,61300.0,27.3869,27.4617,27.3869,27.4617,61300.0
2011-08-03 14:15:00,36.71,36.71,36.58,36.58,78600.0,27.4692,27.4692,27.3719,27.3719,78600.0
2011-08-03 14:20:00,36.57,36.64,36.53,36.59,97000.0,27.3644,27.4168,27.3345,27.3794,97000.0
2011-08-03 14:25:00,36.58,36.61,36.5,36.52,151300.0,27.3719,27.3944,27.312,27.327,151300.0
2011-08-03 14:30:00,36.54,36.6,36.5,36.53,114800.0,27.342,27.3869,27.312,27.3345,114800.0
2011-08-03 14:35:00,36.54,36.56,36.49,36.53,49200.0,27.342,27.3569,27.3046,27.3345,49200.0
2011-08-03 14:40:00,36.55,36.63,36.52,36.58,91400.0,27.3495,27.4093,27.327,27.3719,91400.0
2011-08-03 14:45:00,36.57,36.62,36.51,36.62,129900.0,27.3644,27.4018,27.3195,27.4018,129900.0
2011-08-03 14:50:00,36.62,36.63,36.56,36.63,68600.0,27.4018,27.4093,27.3569,27.4093,68600.0
2011-08-03 14:55:00,36.63,36.71,36.6,36.68,92900.0,27.4093,27.4692,27.3869,27.4467,92900.0
2011-08-03 15:00:00,36.68,36.74,36.66,36.69,119200.0,27.4467,27.4916,27.4318,27.4542,119200.0
2011-08-03 15:05:00,36.71,36.71,36.59,36.6,138400.0,27.4692,27.4692,27.3794,27.3869,138400.0
2011-08-03 15:10:00,36.59,36.68,36.58,36.6,236100.0,27.3794,27.4467,27.3719,27.3869,236100.0
2011-08-03 15:15:00,36.61,36.78,36.6,36.77,361400.0,27.3944,27.5216,27.3869,27.5141,361400.0
2011-08-03 15:20:00,36.77,36.85,36.75,36.84,593700.0,27.5141,27.5739,27.4991,27.5665,593700.0
2011-08-03 15:25:00,36.83,36.87,36.78,36.8,248600.0,27.559,27.5889,27.5216,27.5365,248600.0
2011-08-03 15:30:00,36.79,36.81,36.76,36.78,178200.0,27.529,27.544,27.5066,27.5216,178200.0
2011-08-03 15:35:00,36.78,36.82,36.74,36.8,305800.0,27.5216,27.5515,27.4916,27.5365,305800.0
2011-08-03 15:40:00,36.81,36.88,36.76,36.8,206000.0,27.544,27.5964,27.5066,27.5365,206000.0
2011-08-03 15:45:00,36.8,36.84,36.76,36.83,329200.0,27.5365,27.5665,27.5066,27.559,329200.0
2011-08-03 15:50:00,36.83,36.9,36.83,36.86,398500.0,27.559,27.6114,27.559,27.5814,398500.0
2011-08-03 15:55:00,36.85,36.92,36.83,36.89,804700.0,27.5739,27.6263,27.559,27.6039,804700.0
2011-08-04 09:30:00,36.3,36.34,35.99,36.1,576500.0,27.1624,27.1923,26.9304,27.0127,576500.0
2011-08-04 09:35:00,36.1,36.11,36.02,36.02,285300.0,27.0127,27.0202,26.9529,26.9529,285300.0
2011-08-04 09:40:00,36.02,36.12,35.97,35.97,435100.0,26.9529,27.0277,26.9155,26.9155,435100.0
2011-08-04 09:45:00,35.97,36.01,35.82,35.82,454500.0,26.9155,26.9454,26.8032,26.8032,454500.0
2011-08-04 09:50:00,35.82,35.93,35.79,35.92,454300.0,26.8032,26.8855,26.7808,26.878,454300.0
2011-08-04 09:55:00,35.93,36.04,35.93,36.0,374500.0,26.8855,26.9678,26.8855,26.9379,374500.0
2011-08-04 10:00:00,36.0,36.09,35.96,35.96,477500.0,26.9379,27.0053,26.908,26.908,477500.0
2011-08-04 10:05:00,35.96,36.0,35.86,35.88,711100.0,26.908,26.9379,26.8332,26.8481,711100.0
2011-08-04 10:10:00,35.87,35.87,35.78,35.82,407600.0,26.8406,26.8406,26.7733,26.8032,407600.0
2011-08-04 10:15:00,35.81,35.81,35.67,35.68,346600.0,26.7957,26.7957,26.691,26.6985,346600.0
2011-08-04 10:20:00,35.67,35.77,35.66,35.74,286400.0,26.691,26.7658,26.6835,26.7434,286400.0
2011-08-04 10:25:00,35.75,35.88,35.74,35.84,335500.0,26.7508,26.8481,26.7434,26.8182,335500.0
2011-08-04 10:30:00,35.83,35.97,35.8,35.89,355000.0,26.8107,26.9155,26.7883,26.8556,355000.0
2011-08-04 10:35:00,35.89,35.93,35.82,35.87,189300.0,26.8556,26.8855,26.8032,26.8406,189300.0
2011-08-04 10:40:00,35.86,35.87,35.71,35.75,878800.0,26.8332,26.8406,26.7209,26.7508,878800.0
2011-08-04 10:45:00,35.76,35.76,35.6,35.68,1168300.0,26.7583,26.7583,26.6386,26.6985,1168300.0
2011-08-04 10:50:00,35.68,35.68,35.57,35.59,292900.0,26.6985,26.6985,26.6162,26.6311,292900.0
2011-08-04 10:55:00,35.59,35.62,35.52,35.58,414700.0,26.6311,26.6536,26.5787,26.6236,414700.0
2011-08-04 11:00:00,35.56,35.63,35.47,35.58,287600.0,26.6087,26.661,26.5413,26.6236,287600.0
2011-08-04 11:05:00,35.58,35.67,35.58,35.6,229500.0,26.6236,26.691,26.6236,26.6386,229500.0
2011-08-04 11:10:00,35.61,35.61,35.46,35.52,297200.0,26.6461,26.6461,26.5338,26.5787,297200.0
2011-08-04 11:15:00,35.52,35.62,35.5,35.59,132500.0,26.5787,26.6536,26.5638,26.6311,132500.0
2011-08-04 11:20:00,35.6,35.61,35.41,35.41,185500.0,26.6386,26.6461,26.4964,26.4964,185500.0
2011-08-04 11:25:00,35.41,35.46,35.34,35.34,274300.0,26.4964,26.5338,26.444,26.444,274300.0
2011-08-04 11:30:00,35.34,35.46,35.33,35.45,338200.0,26.444,26.5338,26.4366,26.5264,338200.0
2011-08-04 11:35:00,35.44,35.44,35.35,35.35,97700.0,26.5189,26.5189,26.4515,26.4515,97700.0
2011-08-04 11:40:00,35.35,35.35,35.21,35.23,494400.0,26.4515,26.4515,26.3468,26.3617,494400.0
2011-08-04 11:45:00,35.23,35.24,34.99,35.01,727900.0,26.3617,26.3692,26.1822,26.1971,727900.0
2011-08-04 11:50:00,35.02,35.15,34.96,35.13,320500.0,26.2046,26.3019,26.1597,26.2869,320500.0
2011-08-04 11:55:00,35.14,35.2,35.13,35.18,324500.0,26.2944,26.3393,26.2869,26.3243,324500.0
2011-08-04 12:00:00,35.19,35.28,35.11,35.27,294100.0,26.3318,26.3992,26.2719,26.3917,294100.0
2011-08-04 12:05:00,35.28,35.3,35.1,35.16,273200.0,26.3992,26.4141,26.2645,26.3094,273200.0
2011-08-04 12:10:00,35.15,35.4,35.13,35.39,492900.0,26.3019,26.4889,26.2869,26.4815,492900.0
2011-08-04 12:15:00,35.39,35.44,35.34,35.38,646600.0,26.4815,26.5189,26.444,26.474,646600.0
2011-08-04 12:20:00,35.37,35.44,35.3,35.31,398100.0,26.4665,26.5189,26.4141,26.4216,398100.0
2011-08-04 12:25:00,35.3,35.42,35.23,35.39,147800.0,26.4141,26.5039,26.3617,26.4815,147800.0
2011-08-04 12:30:00,35.4,35.52,35.4,35.5,314100.0,26.4889,26.5787,26.4889,26.5638,314100.0
2011-08-04 12:35:00,35.5,35.54,35.44,35.54,356400.0,26.5638,26.5937,26.5189,26.5937,356400.0
2011-08-04 12:40:00,35.54,35.58,35.53,35.58,163000.0,26.5937,26.6236,26.5862,26.6236,163000.0
2011-08-04 12:45:00,35.57,35.62,35.57,35.6,130300.0,26.6162,26.6536,26.6162,26.6386,130300.0
2011-08-04 12:50:00,35.59,35.59,35.51,35.54,189300.0,26.6311,26.6311,26.5713,26.5937,189300.0
2011-08-04 12:55:00,35.55,35.57,35.45,35.45,298100.0,26.6012,26.6162,26.5264,26.5264,298100.0
2011-08-04 13:00:00,35.45,35.55,35.44,35.47,333500.0,26.5264,26.6012,26.5189,26.5413,333500.0
2011-08-04 13:05:00,35.46,35.51,35.46,35.46,106700.0,26.5338,26.5713,26.5338,26.5338,106700.0
2011-08-04 13:10:00,35.47,35.47,35.32,35.39,286300.0,26.5413,26.5413,26.4291,26.4815,286300.0
2011-08-04 13:15:00,35.39,35.4,35.34,35.36,282300.0,26.4815,26.4889,26.444,26.459,282300.0
2011-08-04 13:20:00,35.36,35.42,35.34,35.34,176900.0,26.459,26.5039,26.444,26.444,176900.0
2011-08-04 13:25:00,35.34,35.44,35.34,35.42,109400.0,26.444,26.5189,26.444,26.5039,109400.0
2011-08-04 13:30:00,35.43,35.43,35.33,35.33,65800.0,26.5114,26.5114,26.4366,26.4366,65800.0
2011-08-04 13:35:00,35.33,35.39,35.3,35.37,294100.0,26.4366,26.4815,26.4141,26.4665,294100.0
2011-08-04 13:40:00,35.38,35.39,35.24,35.25,497400.0,26.474,26.4815,26.3692,26.3767,497400.0
2011-08-04 13:45:00,35.25,35.26,35.15,35.22,482300.0,26.3767,26.3842,26.3019,26.3543,482300.0
2011-08-04 13:50:00,35.22,35.29,35.21,35.23,248700.0,26.3543,26.4066,26.3468,26.3617,248700.0
2011-08-04 13:55:00,35.23,35.3,35.19,35.22,529800.0,26.3617,26.4141,26.3318,26.3543,529800.0
2011-08-04 14:00:00,35.22,35.25,35.11,35.18,582200.0,26.3543,26.3767,26.2719,26.3243,582200.0
2011-08-04 14:05:00,35.17,35.19,35.08,35.13,228000.0,26.3168,26.3318,26.2495,26.2869,228000.0
2011-08-04 14:10:00,35.12,35.14,35.0,35.04,213300.0,26.2794,26.2944,26.1896,26.2196,213300.0
2011-08-04 14:15:00,35.03,35.07,34.95,34.97,359100.0,26.2121,26.242,26.1522,26.1672,359100.0
2011-08-04 14:20:00,34.95,34.99,34.89,34.94,302800.0,26.1522,26.1822,26.1073,26.1447,302800.0
2011-08-04 14:25:00,34.93,34.93,34.83,34.87,417900.0,26.1373,26.1373,26.0624,26.0924,417900.0
2011-08-04 14:30:00,34.87,35.08,34.85,35.07,482400.0,26.0924,26.2495,26.0774,26.242,482400.0
2011-08-04 14:35:00,35.06,35.13,35.04,35.12,192600.0,26.2345,26.2869,26.2196,26.2794,192600.0
2011-08-04 14:40:00,35.12,35.21,35.1,35.15,178600.0,26.2794,26.3468,26.2645,26.3019,178600.0
2011-08-04 14:45:00,35.14,35.22,35.1,35.19,420900.0,26.2944,26.3543,26.2645,26.3318,420900.0
2011-08-04 14:50:00,35.19,35.2,35.14,35.14,149300.0,26.3318,26.3393,26.2944,26.2944,149300.0
2011-08-04 14:55:00,35.15,35.15,35.04,35.06,180400.0,26.3019,26.3019,26.2196,26.2345,180400.0
2011-08-04 15:00:00,35.06,35.13,35.0,35.13,441800.0,26.2345,26.2869,26.1896,26.2869,441800.0
2011-08-04 15:05:00,35.12,35.2,35.11,35.15,320200.0,26.2794,26.3393,26.2719,26.3019,320200.0
2011-08-04 15:10:00,35.15,35.2,35.05,35.05,274800.0,26.3019,26.3393,26.227,26.227,274800.0
2011-08-04 15:15:00,35.04,35.07,34.89,34.91,270300.0,26.2196,26.242,26.1073,26.1223,270300.0
2011-08-04 15:20:00,34.92,34.96,34.84,34.86,492400.0,26.1298,26.1597,26.0699,26.0849,492400.0
2011-08-04 15:25:00,34.86,34.94,34.71,34.72,558700.0,26.0849,26.1447,25.9726,25.9801,558700.0
2011-08-04 15:30:00,34.72,34.74,34.64,34.67,776700.0,25.9801,25.9951,25.9203,25.9427,776700.0
2011-08-04 15:35:00,34.66,34.81,34.62,34.74,807200.0,25.9352,26.0475,25.9053,25.9951,807200.0
2011-08-04 15:40:00,34.73,34.75,34.55,34.57,755900.0,25.9876,26.0026,25.8529,25.8679,755900.0
2011-08-04 15:45:00,34.57,34.63,34.5,34.53,1513500.0,25.8679,25.9128,25.8155,25.8379,1513500.0
2011-08-04 15:50:00,34.53,34.55,34.41,34.46,2293000.0,25.8379,25.8529,25.7482,25.7856,2293000.0
2011-08-04 15:55:00,34.46,34.54,34.41,34.44,2635400.0,25.7856,25.8454,25.7482,25.7706,2635400.0
2011-08-05 09:30:00,34.96,35.24,34.96,35.23,525900.0,26.1597,26.3692,26.1597,26.3617,525900.0
2011-08-05 09:35:00,35.23,35.28,35.01,35.11,453900.0,26.3617,26.3992,26.1971,26.2719,453900.0
2011-08-05 09:40:00,35.11,35.12,34.84,34.86,254900.0,26.2719,26.2794,26.0699,26.0849,254900.0
2011-08-05 09:45:00,34.86,35.0,34.84,34.84,714300.0,26.0849,26.1896,26.0699,26.0699,714300.0
2011-08-05 09:50:00,34.84,34.87,34.26,34.3,929600.0,26.0699,26.0924,25.6359,25.6658,929600.0
2011-08-05 09:55:00,34.31,34.4,34.2,34.22,942200.0,25.6733,25.7407,25.591,25.606,942200.0
2011-08-05 10:00:00,34.22,34.3,34.13,34.25,878000.0,25.606,25.6658,25.5386,25.6284,878000.0
2011-08-05 10:05:00,34.25,34.56,34.19,34.56,1051400.0,25.6284,25.8604,25.5835,25.8604,1051400.0
2011-08-05 10:10:00,34.55,34.59,34.27,34.4,703700.0,25.8529,25.8828,25.6434,25.7407,703700.0
2011-08-05 10:15:00,34.41,34.63,34.39,34.55,479200.0,25.7482,25.9128,25.7332,25.8529,479200.0
2011-08-05 10:20:00,34.55,34.73,34.52,34.71,225800.0,25.8529,25.9876,25.8305,25.9726,225800.0
2011-08-05 10:25:00,34.69,34.77,34.59,34.59,404200.0,25.9577,26.0175,25.8828,25.8828,404200.0
2011-08-05 10:30:00,34.56,34.59,34.4,34.49,292500.0,25.8604,25.8828,25.7407,25.808,292500.0
2011-08-05 10:35:00,34.49,34.57,34.42,34.52,146800.0,25.808,25.8679,25.7556,25.8305,146800.0
2011-08-05 10:40:00,34.52,34.53,34.36,34.39,215100.0,25.8305,25.8379,25.7107,25.7332,215100.0
2011-08-05 10:45:00,34.39,34.39,34.26,34.35,212100.0,25.7332,25.7332,25.6359,25.7033,212100.0
2011-08-05 10:50:00,34.36,34.45,34.31,34.38,250500.0,25.7107,25.7781,25.6733,25.7257,250500.0
2011-08-05 10:55:00,34.37,34.5,34.32,34.5,268300.0,25.7182,25.8155,25.6808,25.8155,268300.0
2011-08-05 11:00:00,34.51,34.51,34.29,34.33,404200.0,25.823,25.823,25.6584,25.6883,404200.0
2011-08-05 11:05:00,34.33,34.35,34.24,34.3,226700.0,25.6883,25.7033,25.6209,25.6658,226700.0
2011-08-05 11:10:00,34.29,34.32,34.13,34.13,383900.0,25.6584,25.6808,25.5386,25.5386,383900.0
2011-08-05 11:15:00,34.13,34.16,34.0,34.06,481700.0,25.5386,25.5611,25.4414,25.4863,481700.0
2011-08-05 11:20:00,34.05,34.06,33.92,34.01,359200.0,25.4788,25.4863,25.3815,25.4488,359200.0
2011-08-05 11:25:00,34.01,34.28,33.99,34.08,923900.0,25.4488,25.6509,25.4339,25.5012,923900.0
2011-08-05 11:30:00,34.08,34.17,34.02,34.13,330700.0,25.5012,25.5686,25.4563,25.5386,330700.0
2011-08-05 11:35:00,34.12,34.15,33.94,33.95,235800.0,25.5312,25.5536,25.3965,25.4039,235800.0
2011-08-05 11:40:00,33.94,34.04,33.89,34.02,247300.0,25.3965,25.4713,25.359,25.4563,247300.0
2011-08-05 11:45:00,34.01,34.01,33.71,33.73,632200.0,25.4488,25.4488,25.2244,25.2393,632200.0
2011-08-05 11:50:00,33.74,33.77,33.68,33.71,303000.0,25.2468,25.2693,25.2019,25.2244,303000.0
2011-08-05 11:55:00,33.71,33.71,33.41,33.45,534000.0,25.2244,25.2244,24.9999,25.0298,534000.0
2011-08-05 12:00:00,33.43,33.55,33.36,33.51,679600.0,25.0148,25.1046,24.9625,25.0747,679600.0
2011-08-05 12:05:00,33.5,33.67,33.46,33.66,239300.0,25.0672,25.1944,25.0373,25.1869,239300.0
2011-08-05 12:10:00,33.66,33.97,33.64,33.95,985700.0,25.1869,25.4189,25.172,25.4039,985700.0
2011-08-05 12:15:00,33.96,34.26,33.89,33.97,707000.0,25.4114,25.6359,25.359,25.4189,707000.0
2011-08-05 12:20:00,33.98,34.08,33.85,34.07,584600.0,25.4264,25.5012,25.3291,25.4937,584600.0
2011-08-05 12:25:00,34.07,34.1,33.83,33.88,547700.0,25.4937,25.5162,25.3142,25.3516,547700.0
2011-08-05 12:30:00,33.88,34.09,33.84,34.09,406300.0,25.3516,25.5087,25.3216,25.5087,406300.0
2011-08-05 12:35:00,34.09,34.45,34.08,34.42,550700.0,25.5087,25.7781,25.5012,25.7556,550700.0
2011-08-05 12:40:00,34.42,34.51,34.19,34.47,758800.0,25.7556,25.823,25.5835,25.793,758800.0
2011-08-05 12:45:00,34.46,34.76,34.37,34.66,468400.0,25.7856,26.01,25.7182,25.9352,468400.0
2011-08-05 12:50:00,34.66,34.83,34.55,34.62,323200.0,25.9352,26.0624,25.8529,25.9053,323200.0
2011-08-05 12:55:00,34.63,34.73,34.61,34.7,597700.0,25.9128,25.9876,25.8978,25.9652,597700.0
2011-08-05 13:00:00,34.69,34.83,34.55,34.56,230000.0,25.9577,26.0624,25.8529,25.8604,230000.0
2011-08-05 13:05:00,34.56,34.66,34.42,34.54,378300.0,25.8604,25.9352,25.7556,25.8454,378300.0
2011-08-05 13:10:00,34.55,34.69,34.54,34.62,111500.0,25.8529,25.9577,25.8454,25.9053,111500.0
2011-08-05 13:15:00,34.63,34.86,34.63,34.85,89500.0,25.9128,26.0849,25.9128,26.0774,89500.0
2011-08-05 13:20:00,34.86,34.97,34.85,34.88,344300.0,26.0849,26.1672,26.0774,26.0998,344300.0
2011-08-05 13:25:00,34.88,34.91,34.81,34.85,131100.0,26.0998,26.1223,26.0475,26.0774,131100.0
2011-08-05 13:30:00,34.85,34.91,34.75,34.77,166500.0,26.0774,26.1223,26.0026,26.0175,166500.0
2011-08-05 13:35:00,34.77,34.77,34.64,34.67,128900.0,26.0175,26.0175,25.9203,25.9427,128900.0
2011-08-05 13:40:00,34.66,34.72,34.55,34.7,245300.0,25.9352,25.9801,25.8529,25.9652,245300.0
2011-08-05 13:45:00,34.7,34.8,34.6,34.79,201100.0,25.9652,26.04,25.8903,26.0325,201100.0
2011-08-05 13:50:00,34.78,34.99,34.77,34.96,211800.0,26.025,26.1822,26.0175,26.1597,211800.0
2011-08-05 13:55:00,34.96,34.98,34.82,34.9,181600.0,26.1597,26.1747,26.0549,26.1148,181600.0
2011-08-05 14:00:00,34.89,34.91,34.77,34.83,168300.0,26.1073,26.1223,26.0175,26.0624,168300.0
2011-08-05 14:05:00,34.83,34.85,34.73,34.74,144800.0,26.0624,26.0774,25.9876,25.9951,144800.0
2011-08-05 14:10:00,34.73,34.79,34.63,34.75,386200.0,25.9876,26.0325,25.9128,26.0026,386200.0
2011-08-05 14:15:00,34.74,34.75,34.66,34.74,263100.0,25.9951,26.0026,25.9352,25.9951,263100.0
2011-08-05 14:20:00,34.75,34.84,34.7,34.74,86500.0,26.0026,26.0699,25.9652,25.9951,86500.0
2011-08-05 14:25:00,34.75,34.76,34.67,34.68,386700.0,26.0026,26.01,25.9427,25.9502,386700.0
2011-08-05 14:30:00,34.68,34.69,34.62,34.63,62500.0,25.9502,25.9577,25.9053,25.9128,62500.0
2011-08-05 14:35:00,34.62,34.77,34.61,34.76,40700.0,25.9053,26.0175,25.8978,26.01,40700.0
2011-08-05 14:40:00,34.75,34.75,34.66,34.72,99300.0,26.0026,26.0026,25.9352,25.9801,99300.0
2011-08-05 14:45:00,34.71,34.72,34.56,34.56,339100.0,25.9726,25.9801,25.8604,25.8604,339100.0
2011-08-05 14:50:00,34.56,34.57,34.41,34.46,341800.0,25.8604,25.8679,25.7482,25.7856,341800.0
2011-08-05 14:55:00,34.46,34.5,34.36,34.46,253200.0,25.7856,25.8155,25.7107,25.7856,253200.0
2011-08-05 15:00:00,34.46,34.54,34.3,34.3,314000.0,25.7856,25.8454,25.6658,25.6658,314000.0
2011-08-05 15:05:00,34.3,34.31,34.04,34.1,424100.0,25.6658,25.6733,25.4713,25.5162,424100.0
2011-08-05 15:10:00,34.11,34.31,34.07,34.23,221800.0,25.5237,25.6733,25.4937,25.6135,221800.0
2011-08-05 15:15:00,34.24,34.27,34.14,34.16,153800.0,25.6209,25.6434,25.5461,25.5611,153800.0
2011-08-05 15:20:00,34.15,34.29,34.14,34.24,177600.0,25.5536,25.6584,25.5461,25.6209,177600.0
2011-08-05 15:25:00,34.25,34.29,34.04,34.04,151700.0,25.6284,25.6584,25.4713,25.4713,151700.0
2011-08-05 15:30:00,34.05,34.19,34.04,34.14,266000.0,25.4788,25.5835,25.4713,25.5461,266000.0
2011-08-05 15:35:00,34.14,34.35,34.11,34.33,383100.0,25.5461,25.7033,25.5237,25.6883,383100.0
2011-08-05 15:40:00,34.33,34.39,34.3,34.38,407300.0,25.6883,25.7332,25.6658,25.7257,407300.0
2011-08-05 15:45:00,34.38,34.38,34.25,34.31,719300.0,25.7257,25.7257,25.6284,25.6733,719300.0
2011-08-05 15:50:00,34.31,34.43,34.27,34.42,519400.0,25.6733,25.7631,25.6434,25.7556,519400.0
2011-08-05 15:55:00,34.42,34.44,34.35,34.35,1098600.0,25.7556,25.7706,25.7033,25.7033,1098600.0
2011-08-08 09:30:00,33.33,33.69,33.19,33.69,538900.0,24.94,25.2094,24.8353,25.2094,538900.0
2011-08-08 09:35:00,33.68,33.79,33.55,33.72,391100.0,25.2019,25.2842,25.1046,25.2318,391100.0
2011-08-08 09:40:00,33.71,33.76,33.57,33.73,773500.0,25.2244,25.2618,25.1196,25.2393,773500.0
2011-08-08 09:45:00,33.72,33.76,33.49,33.55,655100.0,25.2318,25.2618,25.0597,25.1046,655100.0
2011-08-08 09:50:00,33.55,33.67,33.4,33.46,534400.0,25.1046,25.1944,24.9924,25.0373,534400.0
2011-08-08 09:55:00,33.45,33.57,33.37,33.54,465300.0,25.0298,25.1196,24.9699,25.0972,465300.0
2011-08-08 10:00:00,33.53,33.64,33.45,33.48,422900.0,25.0897,25.172,25.0298,25.0523,422900.0
2011-08-08 10:05:00,33.48,33.55,33.42,33.52,543200.0,25.0523,25.1046,25.0074,25.0822,543200.0
2011-08-08 10:10:00,33.51,33.51,33.33,33.33,332000.0,25.0747,25.0747,24.94,24.94,332000.0
2011-08-08 10:15:00,33.33,33.37,33.09,33.15,849100.0,24.94,24.9699,24.7604,24.8053,849100.0
2011-08-08 10:20:00,33.15,33.16,33.03,33.07,303200.0,24.8053,24.8128,24.7155,24.7455,303200.0
2011-08-08 10:25:00,33.07,33.09,32.85,32.91,958600.0,24.7455,24.7604,24.5808,24.6257,958600.0
2011-08-08 10:30:00,32.91,33.01,32.82,32.89,640800.0,24.6257,24.7006,24.5584,24.6108,640800.0
2011-08-08 10:35:00,32.9,32.91,32.72,32.91,690700.0,24.6183,24.6257,24.4836,24.6257,690700.0
2011-08-08 10:40:00,32.91,33.05,32.88,32.98,761900.0,24.6257,24.7305,24.6033,24.6781,761900.0
2011-08-08 10:45:00,32.99,33.16,32.86,33.16,732100.0,24.6856,24.8128,24.5883,24.8128,732100.0
2011-08-08 10:50:00,33.15,33.15,33.07,33.07,453000.0,24.8053,24.8053,24.7455,24.7455,453000.0
2011-08-08 10:55:00,33.07,33.09,32.95,32.98,452600.0,24.7455,24.7604,24.6557,24.6781,452600.0
2011-08-08 11:00:00,32.97,33.11,32.9,33.11,336500.0,24.6706,24.7754,24.6183,24.7754,336500.0
2011-08-08 11:05:00,33.11,33.36,33.08,33.34,548300.0,24.7754,24.9625,24.7529,24.9475,548300.0
2011-08-08 11:10:00,33.34,33.5,33.31,33.34,259200.0,24.9475,25.0672,24.925,24.9475,259200.0
2011-08-08 11:15:00,33.34,33.39,33.24,33.29,247600.0,24.9475,24.9849,24.8727,24.9101,247600.0
2011-08-08 11:20:00,33.3,33.31,33.15,33.21,440700.0,24.9176,24.925,24.8053,24.8502,440700.0
2011-08-08 11:25:00,33.22,33.27,33.14,33.21,193700.0,24.8577,24.8951,24.7978,24.8502,193700.0
2011-08-08 11:30:00,33.21,33.21,33.09,33.16,193200.0,24.8502,24.8502,24.7604,24.8128,193200.0
2011-08-08 11:35:00,33.17,33.17,33.04,33.13,637500.0,24.8203,24.8203,24.723,24.7904,637500.0
2011-08-08 11:40:00,33.13,33.23,33.13,33.17,312600.0,24.7904,24.8652,24.7904,24.8203,312600.0
2011-08-08 11:45:00,33.17,33.31,33.11,33.3,131100.0,24.8203,24.925,24.7754,24.9176,131100.0
2011-08-08 11:50:00,33.3,33.35,33.22,33.3,97800.0,24.9176,24.955,24.8577,24.9176,97800.0
2011-08-08 11:55:00,33.3,33.32,33.21,33.23,90800.0,24.9176,24.9325,24.8502,24.8652,90800.0
2011-08-08 12:00:00,33.22,33.23,33.02,33.02,106800.0,24.8577,24.8652,24.708,24.708,106800.0
2011-08-08 12:05:00,33.03,33.14,33.0,33.13,211200.0,24.7155,24.7978,24.6931,24.7904,211200.0
2011-08-08 12:10:00,33.12,33.18,33.08,33.11,205500.0,24.7829,24.8278,24.7529,24.7754,205500.0
2011-08-08 12:15:00,33.11,33.11,32.93,32.94,139300.0,24.7754,24.7754,24.6407,24.6482,139300.0
2011-08-08 12:20:00,32.93,33.09,32.89,33.04,151300.0,24.6407,24.7604,24.6108,24.723,151300.0
2011-08-08 12:25:00,33.04,33.04,32.91,32.92,95100.0,24.723,24.723,24.6257,24.6332,95100.0
2011-08-08 12:30:00,32.91,32.99,32.9,32.94,112800.0,24.6257,24.6856,24.6183,24.6482,112800.0
2011-08-08 12:35:00,32.95,32.97,32.84,32.84,116100.0,24.6557,24.6706,24.5734,24.5734,116100.0
2011-08-08 12:40:00,32.83,33.03,32.83,32.93,215000.0,24.5659,24.7155,24.5659,24.6407,215000.0
2011-08-08 12:45:00,32.93,33.03,32.89,33.02,197700.0,24.6407,24.7155,24.6108,24.708,197700.0
2011-08-08 12:50:00,33.02,33.09,32.99,33.01,202800.0,24.708,24.7604,24.6856,24.7006,202800.0
2011-08-08 12:55:00,33.02,33.06,32.97,32.97,127700.0,24.708,24.738,24.6706,24.6706,127700.0
2011-08-08 13:00:00,32.97,33.11,32.97,33.01,79000.0,24.6706,24.7754,24.6706,24.7006,79000.0
2011-08-08 13:05:00,33.01,33.05,32.92,32.94,126300.0,24.7006,24.7305,24.6332,24.6482,126300.0
2011-08-08 13:10:00,32.93,32.98,32.82,32.84,260000.0,24.6407,24.6781,24.5584,24.5734,260000.0
2011-08-08 13:15:00,32.84,32.95,32.78,32.92,158400.0,24.5734,24.6557,24.5285,24.6332,158400.0
2011-08-08 13:20:00,32.92,33.05,32.89,33.0,169400.0,24.6332,24.7305,24.6108,24.6931,169400.0
2011-08-08 13:25:00,33.0,33.03,32.95,32.95,138700.0,24.6931,24.7155,24.6557,24.6557,138700.0
2011-08-08 13:30:00,32.95,33.02,32.89,32.94,116800.0,24.6557,24.708,24.6108,24.6482,116800.0
2011-08-08 13:35:00,32.94,32.95,32.72,32.73,300000.0,24.6482,24.6557,24.4836,24.491,300000.0
2011-08-08 13:40:00,32.73,32.79,32.67,32.67,288600.0,24.491,24.5359,24.4462,24.4462,288600.0
2011-08-08 13:45:00,32.68,32.71,32.54,32.58,464800.0,24.4536,24.4761,24.3489,24.3788,464800.0
2011-08-08 13:50:00,32.58,32.69,32.53,32.61,282800.0,24.3788,24.4611,24.3414,24.4013,282800.0
2011-08-08 13:55:00,32.62,32.65,32.36,32.37,325000.0,24.4087,24.4312,24.2142,24.2217,325000.0
2011-08-08 14:00:00,32.37,32.54,32.32,32.52,471700.0,24.2217,24.3489,24.1843,24.3339,471700.0
2011-08-08 14:05:00,32.51,32.53,32.3,32.37,559300.0,24.3264,24.3414,24.1693,24.2217,559300.0
2011-08-08 14:10:00,32.37,32.45,32.21,32.23,248100.0,24.2217,24.2815,24.1019,24.1169,248100.0
2011-08-08 14:15:00,32.23,32.23,32.02,32.14,383900.0,24.1169,24.1169,23.9598,24.0496,383900.0
2011-08-08 14:20:00,32.14,32.17,31.88,31.9,441000.0,24.0496,24.072,23.855,23.87,441000.0
2011-08-08 14:25:00,31.91,31.91,31.62,31.85,1201000.0,23.8775,23.8775,23.6605,23.8326,1201000.0
2011-08-08 14:30:00,31.86,32.07,31.76,32.05,1183600.0,23.8401,23.9972,23.7652,23.9822,1183600.0
2011-08-08 14:35:00,32.05,32.12,31.93,31.97,681300.0,23.9822,24.0346,23.8924,23.9224,681300.0
2011-08-08 14:40:00,31.97,32.21,31.96,32.19,383200.0,23.9224,24.1019,23.9149,24.087,383200.0
2011-08-08 14:45:00,32.18,32.19,31.96,32.0,500400.0,24.0795,24.087,23.9149,23.9448,500400.0
2011-08-08 14:50:00,32.0,32.09,31.97,32.05,204100.0,23.9448,24.0122,23.9224,23.9822,204100.0
2011-08-08 14:55:00,32.05,32.06,31.9,31.97,533800.0,23.9822,23.9897,23.87,23.9224,533800.0
2011-08-08 15:00:00,31.98,32.12,31.96,32.1,185200.0,23.9298,24.0346,23.9149,24.0196,185200.0
2011-08-08 15:05:00,32.12,32.34,32.07,32.34,329900.0,24.0346,24.1992,23.9972,24.1992,329900.0
2011-08-08 15:10:00,32.35,32.49,32.25,32.47,570700.0,24.2067,24.3115,24.1319,24.2965,570700.0
2011-08-08 15:15:00,32.48,32.76,32.41,32.64,767500.0,24.304,24.5135,24.2516,24.4237,767500.0
2011-08-08 15:20:00,32.64,32.66,32.55,32.65,744800.0,24.4237,24.4387,24.3564,24.4312,744800.0
2011-08-08 15:25:00,32.65,32.65,32.35,32.38,679400.0,24.4312,24.4312,24.2067,24.2292,679400.0
2011-08-08 15:30:00,32.37,32.43,32.21,32.26,713000.0,24.2217,24.2666,24.1019,24.1394,713000.0
2011-08-08 15:35:00,32.26,32.32,32.19,32.28,533500.0,24.1394,24.1843,24.087,24.1543,533500.0
2011-08-08 15:40:00,32.29,32.34,32.16,32.19,585400.0,24.1618,24.1992,24.0645,24.087,585400.0
2011-08-08 15:45:00,32.18,32.19,31.86,31.91,1057800.0,24.0795,24.087,23.8401,23.8775,1057800.0
2011-08-08 15:50:00,31.91,32.11,31.88,32.03,941000.0,23.8775,24.0271,23.855,23.9673,941000.0
2011-08-08 15:55:00,32.04,32.04,31.81,31.82,2237000.0,23.9747,23.9747,23.8026,23.8101,2237000.0
2011-08-09 09:30:00,32.32,32.61,32.28,32.35,858800.0,24.1843,24.4013,24.1543,24.2067,858800.0
2011-08-09 09:35:00,32.35,32.51,32.3,32.3,680800.0,24.2067,24.3264,24.1693,24.1693,680800.0
2011-08-09 09:40:00,32.29,32.3,32.01,32.06,451300.0,24.1618,24.1693,23.9523,23.9897,451300.0
2011-08-09 09:45:00,32.07,32.36,32.06,32.24,385300.0,23.9972,24.2142,23.9897,24.1244,385300.0
2011-08-09 09:50:00,32.27,32.46,32.27,32.42,293300.0,24.1468,24.289,24.1468,24.2591,293300.0
2011-08-09 09:55:00,32.42,32.64,32.41,32.55,402600.0,24.2591,24.4237,24.2516,24.3564,402600.0
2011-08-09 10:00:00,32.55,32.8,32.54,32.72,614500.0,24.3564,24.5434,24.3489,24.4836,614500.0
2011-08-09 10:05:00,32.72,32.78,32.52,32.63,704400.0,24.4836,24.5285,24.3339,24.4162,704400.0
2011-08-09 10:10:00,32.63,32.78,32.56,32.78,403400.0,24.4162,24.5285,24.3638,24.5285,403400.0
2011-08-09 10:15:00,32.78,32.78,32.55,32.7,332100.0,24.5285,24.5285,24.3564,24.4686,332100.0
2011-08-09 10:20:00,32.7,32.8,32.59,32.75,351100.0,24.4686,24.5434,24.3863,24.506,351100.0
2011-08-09 10:25:00,32.74,32.86,32.73,32.85,578900.0,24.4985,24.5883,24.491,24.5808,578900.0
2011-08-09 10:30:00,32.86,32.94,32.82,32.92,333300.0,24.5883,24.6482,24.5584,24.6332,333300.0
2011-08-09 10:35:00,32.93,32.94,32.75,32.75,406300.0,24.6407,24.6482,24.506,24.506,406300.0
2011-08-09 10:40:00,32.75,32.77,32.69,32.71,464800.0,24.506,24.521,24.4611,24.4761,464800.0
2011-08-09 10:45:00,32.72,32.9,32.71,32.83,388000.0,24.4836,24.6183,24.4761,24.5659,388000.0
2011-08-09 10:50:00,32.84,32.91,32.77,32.8,333600.0,24.5734,24.6257,24.521,24.5434,333600.0
2011-08-09 10:55:00,32.8,32.87,32.76,32.77,425700.0,24.5434,24.5958,24.5135,24.521,425700.0
2011-08-09 11:00:00,32.76,32.76,32.61,32.62,483800.0,24.5135,24.5135,24.4013,24.4087,483800.0
2011-08-09 11:05:00,32.6,32.72,32.6,32.66,228300.0,24.3938,24.4836,24.3938,24.4387,228300.0
2011-08-09 11:10:00,32.67,32.67,32.56,32.62,411000.0,24.4462,24.4462,24.3638,24.4087,411000.0
2011-08-09 11:15:00,32.63,32.72,32.62,32.7,361300.0,24.4162,24.4836,24.4087,24.4686,361300.0
2011-08-09 11:20:00,32.7,32.77,32.7,32.7,158600.0,24.4686,24.521,24.4686,24.4686,158600.0
2011-08-09 11:25:00,32.71,32.84,32.71,32.84,187200.0,24.4761,24.5734,24.4761,24.5734,187200.0
2011-08-09 11:30:00,32.84,32.86,32.79,32.85,214300.0,24.5734,24.5883,24.5359,24.5808,214300.0
2011-08-09 11:35:00,32.84,32.87,32.81,32.83,334100.0,24.5734,24.5958,24.5509,24.5659,334100.0
2011-08-09 11:40:00,32.82,32.86,32.78,32.83,167900.0,24.5584,24.5883,24.5285,24.5659,167900.0
2011-08-09 11:45:00,32.83,32.84,32.76,32.76,268900.0,24.5659,24.5734,24.5135,24.5135,268900.0
2011-08-09 11:50:00,32.77,32.9,32.77,32.9,120800.0,24.521,24.6183,24.521,24.6183,120800.0
2011-08-09 11:55:00,32.89,32.99,32.89,32.96,206000.0,24.6108,24.6856,24.6108,24.6632,206000.0
2011-08-09 12:00:00,32.96,33.04,32.95,32.96,228400.0,24.6632,24.723,24.6557,24.6632,228400.0
2011-08-09 12:05:00,32.96,33.0,32.92,32.97,238100.0,24.6632,24.6931,24.6332,24.6706,238100.0
2011-08-09 12:10:00,32.97,32.99,32.92,32.94,458000.0,24.6706,24.6856,24.6332,24.6482,458000.0
2011-08-09 12:15:00,32.95,32.95,32.91,32.93,148100.0,24.6557,24.6557,24.6257,24.6407,148100.0
2011-08-09 12:20:00,32.93,32.98,32.92,32.98,144600.0,24.6407,24.6781,24.6332,24.6781,144600.0
2011-08-09 12:25:00,32.98,32.99,32.9,32.92,113300.0,24.6781,24.6856,24.6183,24.6332,113300.0
2011-08-09 12:30:00,32.92,32.95,32.91,32.94,88300.0,24.6332,24.6557,24.6257,24.6482,88300.0
2011-08-09 12:35:00,32.94,32.97,32.93,32.95,142100.0,24.6482,24.6706,24.6407,24.6557,142100.0
2011-08-09 12:40:00,32.95,32.96,32.93,32.95,176400.0,24.6557,24.6632,24.6407,24.6557,176400.0
2011-08-09 12:45:00,32.95,32.96,32.9,32.9,74400.0,24.6557,24.6632,24.6183,24.6183,74400.0
2011-08-09 12:50:00,32.9,32.9,32.83,32.89,139400.0,24.6183,24.6183,24.5659,24.6108,139400.0
2011-08-09 12:55:00,32.89,32.9,32.8,32.81,223400.0,24.6108,24.6183,24.5434,24.5509,223400.0
2011-08-09 13:00:00,32.8,32.81,32.73,32.77,176500.0,24.5434,24.5509,24.491,24.521,176500.0
2011-08-09 13:05:00,32.77,32.84,32.75,32.83,164800.0,24.521,24.5734,24.506,24.5659,164800.0
2011-08-09 13:10:00,32.82,32.88,32.79,32.85,204200.0,24.5584,24.6033,24.5359,24.5808,204200.0
2011-08-09 13:15:00,32.85,32.86,32.8,32.8,64400.0,24.5808,24.5883,24.5434,24.5434,64400.0
2011-08-09 13:20:00,32.81,32.82,32.79,32.8,52200.0,24.5509,24.5584,24.5359,24.5434,52200.0
2011-08-09 13:25:00,32.8,32.86,32.79,32.8,126200.0,24.5434,24.5883,24.5359,24.5434,126200.0
2011-08-09 13:30:00,32.79,32.84,32.74,32.74,172500.0,24.5359,24.5734,24.4985,24.4985,172500.0
2011-08-09 13:35:00,32.74,32.77,32.67,32.68,219800.0,24.4985,24.521,24.4462,24.4536,219800.0
2011-08-09 13:40:00,32.68,32.74,32.67,32.71,140500.0,24.4536,24.4985,24.4462,24.4761,140500.0
2011-08-09 13:45:00,32.71,32.72,32.62,32.65,194100.0,24.4761,24.4836,24.4087,24.4312,194100.0
2011-08-09 13:50:00,32.66,32.68,32.51,32.51,290200.0,24.4387,24.4536,24.3264,24.3264,290200.0
2011-08-09 13:55:00,32.51,32.59,32.45,32.55,222400.0,24.3264,24.3863,24.2815,24.3564,222400.0
2011-08-09 14:00:00,32.55,32.63,32.54,32.54,116600.0,24.3564,24.4162,24.3489,24.3489,116600.0
2011-08-09 14:05:00,32.54,32.54,32.45,32.49,324700.0,24.3489,24.3489,24.2815,24.3115,324700.0
2011-08-09 14:10:00,32.49,32.55,32.45,32.48,175300.0,24.3115,24.3564,24.2815,24.304,175300.0
2011-08-09 14:15:00,32.5,32.85,32.47,32.57,199200.0,24.3189,24.5808,24.2965,24.3713,199200.0
2011-08-09 14:20:00,32.57,32.6,31.95,32.15,953400.0,24.3713,24.3938,23.9074,24.057,953400.0
2011-08-09 14:25:00,32.16,32.54,32.13,32.42,495600.0,24.0645,24.3489,24.0421,24.2591,495600.0
2011-08-09 14:30:00,32.43,32.45,32.24,32.27,362900.0,24.2666,24.2815,24.1244,24.1468,362900.0
2011-08-09 14:35:00,32.26,32.33,32.0,32.02,607300.0,24.1394,24.1917,23.9448,23.9598,607300.0
2011-08-09 14:40:00,32.01,32.01,31.62,31.63,737100.0,23.9523,23.9523,23.6605,23.6679,737100.0
2011-08-09 14:45:00,31.62,32.04,31.61,31.89,690100.0,23.6605,23.9747,23.653,23.8625,690100.0
2011-08-09 14:50:00,31.89,32.32,31.88,32.11,565300.0,23.8625,24.1843,23.855,24.0271,565300.0
2011-08-09 14:55:00,32.08,32.16,31.95,32.02,504000.0,24.0047,24.0645,23.9074,23.9598,504000.0
2011-08-09 15:00:00,32.01,32.27,31.84,32.23,513300.0,23.9523,24.1468,23.8251,24.1169,513300.0
2011-08-09 15:05:00,32.24,32.32,32.15,32.23,433500.0,24.1244,24.1843,24.057,24.1169,433500.0
2011-08-09 15:10:00,32.24,32.63,32.21,32.57,454700.0,24.1244,24.4162,24.1019,24.3713,454700.0
2011-08-09 15:15:00,32.57,32.89,32.56,32.77,518900.0,24.3713,24.6108,24.3638,24.521,518900.0
2011-08-09 15:20:00,32.77,32.83,32.6,32.75,514500.0,24.521,24.5659,24.3938,24.506,514500.0
2011-08-09 15:25:00,32.74,32.93,32.66,32.89,368900.0,24.4985,24.6407,24.4387,24.6108,368900.0
2011-08-09 15:30:00,32.9,32.93,32.69,32.82,364300.0,24.6183,24.6407,24.4611,24.5584,364300.0
2011-08-09 15:35:00,32.82,32.91,32.71,32.91,249600.0,24.5584,24.6257,24.4761,24.6257,249600.0
2011-08-09 15:40:00,32.91,33.19,32.88,33.14,564400.0,24.6257,24.8353,24.6033,24.7978,564400.0
2011-08-09 15:45:00,33.14,33.47,33.14,33.4,1275800.0,24.7978,25.0448,24.7978,24.9924,1275800.0
2011-08-09 15:50:00,33.4,33.43,33.3,33.41,618900.0,24.9924,25.0148,24.9176,24.9999,618900.0
2011-08-09 15:55:00,33.41,33.76,33.41,33.72,1865400.0,24.9999,25.2618,24.9999,25.2318,1865400.0
2011-08-10 09:30:00,33.02,33.2,32.91,32.95,886500.0,24.708,24.8427,24.6257,24.6557,886500.0
2011-08-10 09:35:00,32.94,33.24,32.82,33.24,596400.0,24.6482,24.8727,24.5584,24.8727,596400.0
2011-08-10 09:40:00,33.25,33.48,33.13,33.46,662300.0,24.8802,25.0523,24.7904,25.0373,662300.0
2011-08-10 09:45:00,33.45,33.5,33.24,33.32,416000.0,25.0298,25.0672,24.8727,24.9325,416000.0
2011-08-10 09:50:00,33.31,33.39,33.15,33.24,268100.0,24.925,24.9849,24.8053,24.8727,268100.0
2011-08-10 09:55:00,33.25,33.4,33.14,33.15,402000.0,24.8802,24.9924,24.7978,24.8053,402000.0
2011-08-10 10:00:00,33.16,33.24,33.02,33.11,788600.0,24.8128,24.8727,24.708,24.7754,788600.0
2011-08-10 10:05:00,33.11,33.27,33.05,33.06,588700.0,24.7754,24.8951,24.7305,24.738,588700.0
2011-08-10 10:10:00,33.05,33.05,32.79,33.03,747000.0,24.7305,24.7305,24.5359,24.7155,747000.0
2011-08-10 10:15:00,33.03,33.08,32.92,32.92,613800.0,24.7155,24.7529,24.6332,24.6332,613800.0
2011-08-10 10:20:00,32.92,33.0,32.71,32.86,560600.0,24.6332,24.6931,24.4761,24.5883,560600.0
2011-08-10 10:25:00,32.86,32.96,32.8,32.9,374100.0,24.5883,24.6632,24.5434,24.6183,374100.0
2011-08-10 10:30:00,32.91,33.23,32.82,33.14,904400.0,24.6257,24.8652,24.5584,24.7978,904400.0
2011-08-10 10:35:00,33.14,33.19,32.91,33.08,556600.0,24.7978,24.8353,24.6257,24.7529,556600.0
2011-08-10 10:40:00,33.08,33.2,32.9,32.9,338800.0,24.7529,24.8427,24.6183,24.6183,338800.0
2011-08-10 10:45:00,32.9,33.02,32.86,32.94,526200.0,24.6183,24.708,24.5883,24.6482,526200.0
2011-08-10 10:50:00,32.94,32.95,32.71,32.79,659700.0,24.6482,24.6557,24.4761,24.5359,659700.0
2011-08-10 10:55:00,32.78,33.05,32.77,32.95,224800.0,24.5285,24.7305,24.521,24.6557,224800.0
2011-08-10 11:00:00,32.95,32.97,32.75,32.75,368600.0,24.6557,24.6706,24.506,24.506,368600.0
2011-08-10 11:05:00,32.75,32.88,32.69,32.84,357900.0,24.506,24.6033,24.4611,24.5734,357900.0
2011-08-10 11:10:00,32.83,32.99,32.8,32.92,237400.0,24.5659,24.6856,24.5434,24.6332,237400.0
2011-08-10 11:15:00,32.92,33.09,32.9,32.95,226600.0,24.6332,24.7604,24.6183,24.6557,226600.0
2011-08-10 11:20:00,32.95,33.0,32.84,32.89,196800.0,24.6557,24.6931,24.5734,24.6108,196800.0
2011-08-10 11:25:00,32.87,32.91,32.71,32.76,353600.0,24.5958,24.6257,24.4761,24.5135,353600.0
2011-08-10 11:30:00,32.77,32.89,32.73,32.85,906400.0,24.521,24.6108,24.491,24.5808,906400.0
2011-08-10 11:35:00,32.84,32.85,32.69,32.78,235400.0,24.5734,24.5808,24.4611,24.5285,235400.0
2011-08-10 11:40:00,32.78,33.01,32.73,32.93,360200.0,24.5285,24.7006,24.491,24.6407,360200.0
2011-08-10 11:45:00,32.93,32.95,32.83,32.85,226000.0,24.6407,24.6557,24.5659,24.5808,226000.0
2011-08-10 11:50:00,32.86,33.08,32.86,33.06,292500.0,24.5883,24.7529,24.5883,24.738,292500.0
2011-08-10 11:55:00,33.06,33.19,33.0,33.03,427000.0,24.738,24.8353,24.6931,24.7155,427000.0
2011-08-10 12:00:00,33.02,33.14,32.93,33.13,283700.0,24.708,24.7978,24.6407,24.7904,283700.0
2011-08-10 12:05:00,33.13,33.24,33.13,33.15,386100.0,24.7904,24.8727,24.7904,24.8053,386100.0
2011-08-10 12:10:00,33.15,33.17,33.09,33.12,83500.0,24.8053,24.8203,24.7604,24.7829,83500.0
2011-08-10 12:15:00,33.12,33.21,33.11,33.2,144800.0,24.7829,24.8502,24.7754,24.8427,144800.0
2011-08-10 12:20:00,33.21,33.22,33.07,33.12,157800.0,24.8502,24.8577,24.7455,24.7829,157800.0
2011-08-10 12:25:00,33.11,33.12,33.02,33.02,247400.0,24.7754,24.7829,24.708,24.708,247400.0
2011-08-10 12:30:00,33.01,33.09,33.01,33.05,123900.0,24.7006,24.7604,24.7006,24.7305,123900.0
2011-08-10 12:35:00,33.06,33.07,32.9,32.94,85800.0,24.738,24.7455,24.6183,24.6482,85800.0
2011-08-10 12:40:00,32.94,32.99,32.85,32.96,201100.0,24.6482,24.6856,24.5808,24.6632,201100.0
2011-08-10 12:45:00,32.95,33.1,32.95,33.02,563000.0,24.6557,24.7679,24.6557,24.708,563000.0
2011-08-10 12:50:00,33.03,33.09,32.99,33.08,70500.0,24.7155,24.7604,24.6856,24.7529,70500.0
2011-08-10 12:55:00,33.07,33.18,32.91,33.15,574700.0,24.7455,24.8278,24.6257,24.8053,574700.0
2011-08-10 13:00:00,33.14,33.24,33.06,33.23,180400.0,24.7978,24.8727,24.738,24.8652,180400.0
2011-08-10 13:05:00,33.23,33.24,33.09,33.17,159900.0,24.8652,24.8727,24.7604,24.8203,159900.0
2011-08-10 13:10:00,33.18,33.25,33.13,33.18,132700.0,24.8278,24.8802,24.7904,24.8278,132700.0
2011-08-10 13:15:00,33.19,33.23,33.0,33.04,316200.0,24.8353,24.8652,24.6931,24.723,316200.0
2011-08-10 13:20:00,33.02,33.11,32.94,33.06,260300.0,24.708,24.7754,24.6482,24.738,260300.0
2011-08-10 13:25:00,33.05,33.24,33.01,33.16,381400.0,24.7305,24.8727,24.7006,24.8128,381400.0
2011-08-10 13:30:00,33.16,33.26,33.09,33.23,191500.0,24.8128,24.8876,24.7604,24.8652,191500.0
2011-08-10 13:35:00,33.23,33.29,33.18,33.22,115300.0,24.8652,24.9101,24.8278,24.8577,115300.0
2011-08-10 13:40:00,33.21,33.27,33.14,33.19,103400.0,24.8502,24.8951,24.7978,24.8353,103400.0
2011-08-10 13:45:00,33.2,33.44,33.2,33.38,259300.0,24.8427,25.0223,24.8427,24.9774,259300.0
2011-08-10 13:50:00,33.38,33.47,33.36,33.47,220700.0,24.9774,25.0448,24.9625,25.0448,220700.0
2011-08-10 13:55:00,33.48,33.53,33.37,33.51,203200.0,25.0523,25.0897,24.9699,25.0747,203200.0
2011-08-10 14:00:00,33.49,33.52,33.37,33.44,282900.0,25.0597,25.0822,24.9699,25.0223,282900.0
2011-08-10 14:05:00,33.44,33.72,33.44,33.71,344300.0,25.0223,25.2318,25.0223,25.2244,344300.0
2011-08-10 14:10:00,33.72,33.89,33.71,33.81,971600.0,25.2318,25.359,25.2244,25.2992,971600.0
2011-08-10 14:15:00,33.81,33.85,33.56,33.69,488100.0,25.2992,25.3291,25.1121,25.2094,488100.0
2011-08-10 14:20:00,33.7,33.82,33.68,33.74,178400.0,25.2169,25.3067,25.2019,25.2468,178400.0
2011-08-10 14:25:00,33.75,33.84,33.65,33.69,277700.0,25.2543,25.3216,25.1795,25.2094,277700.0
2011-08-10 14:30:00,33.68,33.78,33.62,33.62,307300.0,25.2019,25.2767,25.157,25.157,307300.0
2011-08-10 14:35:00,33.62,33.71,33.49,33.54,243600.0,25.157,25.2244,25.0597,25.0972,243600.0
2011-08-10 14:40:00,33.54,33.63,33.54,33.6,168800.0,25.0972,25.1645,25.0972,25.142,168800.0
2011-08-10 14:45:00,33.6,33.74,33.55,33.61,342200.0,25.142,25.2468,25.1046,25.1495,342200.0
2011-08-10 14:50:00,33.62,33.62,33.38,33.41,367100.0,25.157,25.157,24.9774,24.9999,367100.0
2011-08-10 14:55:00,33.41,33.5,33.36,33.36,199000.0,24.9999,25.0672,24.9625,24.9625,199000.0
2011-08-10 15:00:00,33.36,33.44,33.32,33.42,277600.0,24.9625,25.0223,24.9325,25.0074,277600.0
2011-08-10 15:05:00,33.42,33.47,33.16,33.19,346800.0,25.0074,25.0448,24.8128,24.8353,346800.0
2011-08-10 15:10:00,33.18,33.28,33.09,33.1,235000.0,24.8278,24.9026,24.7604,24.7679,235000.0
2011-08-10 15:15:00,33.1,33.2,33.05,33.14,279200.0,24.7679,24.8427,24.7305,24.7978,279200.0
2011-08-10 15:20:00,33.14,33.27,33.12,33.26,185600.0,24.7978,24.8951,24.7829,24.8876,185600.0
2011-08-10 15:25:00,33.27,33.35,33.07,33.12,343400.0,24.8951,24.955,24.7455,24.7829,343400.0
2011-08-10 15:30:00,33.11,33.13,32.86,32.88,568200.0,24.7754,24.7904,24.5883,24.6033,568200.0
2011-08-10 15:35:00,32.88,33.01,32.86,33.0,331700.0,24.6033,24.7006,24.5883,24.6931,331700.0
2011-08-10 15:40:00,33.0,33.14,32.86,32.93,604200.0,24.6931,24.7978,24.5883,24.6407,604200.0
2011-08-10 15:45:00,32.93,32.93,32.8,32.89,798400.0,24.6407,24.6407,24.5434,24.6108,798400.0
2011-08-10 15:50:00,32.89,32.91,32.68,32.69,995300.0,24.6108,24.6257,24.4536,24.4611,995300.0
2011-08-10 15:55:00,32.69,32.7,32.51,32.56,1852400.0,24.4611,24.4686,24.3264,24.3638,1852400.0
2011-08-11 09:30:00,32.99,33.37,32.89,33.29,600700.0,24.6856,24.9699,24.6108,24.9101,600700.0
2011-08-11 09:35:00,33.31,33.4,33.07,33.21,561500.0,24.925,24.9924,24.7455,24.8502,561500.0
2011-08-11 09:40:00,33.21,33.29,32.95,32.96,308200.0,24.8502,24.9101,24.6557,24.6632,308200.0
2011-08-11 09:45:00,32.96,33.26,32.93,33.07,454300.0,24.6632,24.8876,24.6407,24.7455,454300.0
2011-08-11 09:50:00,33.05,33.08,32.84,32.91,441800.0,24.7305,24.7529,24.5734,24.6257,441800.0
2011-08-11 09:55:00,32.91,33.11,32.81,32.99,211000.0,24.6257,24.7754,24.5509,24.6856,211000.0
2011-08-11 10:00:00,33.0,33.15,32.96,33.15,496200.0,24.6931,24.8053,24.6632,24.8053,496200.0
2011-08-11 10:05:00,33.15,33.15,32.97,33.12,247000.0,24.8053,24.8053,24.6706,24.7829,247000.0
2011-08-11 10:10:00,33.13,33.14,32.98,33.14,198300.0,24.7904,24.7978,24.6781,24.7978,198300.0
2011-08-11 10:15:00,33.15,33.43,33.13,33.34,375300.0,24.8053,25.0148,24.7904,24.9475,375300.0
2011-08-11 10:20:00,33.34,33.44,33.22,33.37,310000.0,24.9475,25.0223,24.8577,24.9699,310000.0
2011-08-11 10:25:00,33.37,33.46,33.24,33.26,343200.0,24.9699,25.0373,24.8727,24.8876,343200.0
2011-08-11 10:30:00,33.26,33.48,33.26,33.41,587400.0,24.8876,25.0523,24.8876,24.9999,587400.0
2011-08-11 10:35:00,33.41,33.52,33.27,33.5,333200.0,24.9999,25.0822,24.8951,25.0672,333200.0
2011-08-11 10:40:00,33.5,33.52,33.37,33.49,242700.0,25.0672,25.0822,24.9699,25.0597,242700.0
2011-08-11 10:45:00,33.49,33.68,33.44,33.68,410000.0,25.0597,25.2019,25.0223,25.2019,410000.0
2011-08-11 10:50:00,33.67,33.7,33.57,33.58,403900.0,25.1944,25.2169,25.1196,25.1271,403900.0
2011-08-11 10:55:00,33.58,33.63,33.46,33.48,502300.0,25.1271,25.1645,25.0373,25.0523,502300.0
2011-08-11 11:00:00,33.48,33.61,33.45,33.59,358500.0,25.0523,25.1495,25.0298,25.1346,358500.0
2011-08-11 11:05:00,33.61,33.61,33.52,33.53,236000.0,25.1495,25.1495,25.0822,25.0897,236000.0
2011-08-11 11:10:00,33.53,33.56,33.39,33.46,306000.0,25.0897,25.1121,24.9849,25.0373,306000.0
2011-08-11 11:15:00,33.46,33.48,33.37,33.47,194300.0,25.0373,25.0523,24.9699,25.0448,194300.0
2011-08-11 11:20:00,33.48,33.49,33.4,33.44,171400.0,25.0523,25.0597,24.9924,25.0223,171400.0
2011-08-11 11:25:00,33.44,33.51,33.35,33.47,740600.0,25.0223,25.0747,24.955,25.0448,740600.0
2011-08-11 11:30:00,33.46,33.54,33.44,33.45,289600.0,25.0373,25.0972,25.0223,25.0298,289600.0
2011-08-11 11:35:00,33.45,33.47,33.31,33.4,199500.0,25.0298,25.0448,24.925,24.9924,199500.0
2011-08-11 11:40:00,33.41,33.55,33.39,33.55,139200.0,24.9999,25.1046,24.9849,25.1046,139200.0
2011-08-11 11:45:00,33.55,33.58,33.49,33.54,191500.0,25.1046,25.1271,25.0597,25.0972,191500.0
2011-08-11 11:50:00,33.54,33.67,33.52,33.62,156500.0,25.0972,25.1944,25.0822,25.157,156500.0
2011-08-11 11:55:00,33.63,33.63,33.51,33.51,160200.0,25.1645,25.1645,25.0747,25.0747,160200.0
2011-08-11 12:00:00,33.53,33.59,33.45,33.55,164400.0,25.0897,25.1346,25.0298,25.1046,164400.0
2011-08-11 12:05:00,33.55,33.65,33.54,33.6,152600.0,25.1046,25.1795,25.0972,25.142,152600.0
2011-08-11 12:10:00,33.59,33.64,33.53,33.64,123800.0,25.1346,25.172,25.0897,25.172,123800.0
2011-08-11 12:15:00,33.64,33.66,33.56,33.57,181900.0,25.172,25.1869,25.1121,25.1196,181900.0
2011-08-11 12:20:00,33.57,33.64,33.53,33.57,110000.0,25.1196,25.172,25.0897,25.1196,110000.0
2011-08-11 12:25:00,33.57,33.57,33.48,33.54,256300.0,25.1196,25.1196,25.0523,25.0972,256300.0
2011-08-11 12:30:00,33.54,33.7,33.53,33.67,367800.0,25.0972,25.2169,25.0897,25.1944,367800.0
2011-08-11 12:35:00,33.66,33.72,33.64,33.71,473100.0,25.1869,25.2318,25.172,25.2244,473100.0
2011-08-11 12:40:00,33.72,33.78,33.71,33.77,134500.0,25.2318,25.2767,25.2244,25.2693,134500.0
2011-08-11 12:45:00,33.77,33.88,33.77,33.77,144800.0,25.2693,25.3516,25.2693,25.2693,144800.0
2011-08-11 12:50:00,33.78,33.84,33.78,33.83,78500.0,25.2767,25.3216,25.2767,25.3142,78500.0
2011-08-11 12:55:00,33.83,34.06,33.83,34.01,352700.0,25.3142,25.4863,25.3142,25.4488,352700.0
2011-08-11 13:00:00,34.01,34.02,33.83,33.87,544200.0,25.4488,25.4563,25.3142,25.3441,544200.0
2011-08-11 13:05:00,33.87,33.95,33.85,33.91,247400.0,25.3441,25.4039,25.3291,25.374,247400.0
2011-08-11 13:10:00,33.91,34.03,33.86,33.91,157800.0,25.374,25.4638,25.3366,25.374,157800.0
2011-08-11 13:15:00,33.91,33.98,33.83,33.83,316500.0,25.374,25.4264,25.3142,25.3142,316500.0
2011-08-11 13:20:00,33.84,33.93,33.79,33.87,207400.0,25.3216,25.389,25.2842,25.3441,207400.0
2011-08-11 13:25:00,33.88,33.97,33.84,33.89,232000.0,25.3516,25.4189,25.3216,25.359,232000.0
2011-08-11 13:30:00,33.89,33.94,33.83,33.91,278700.0,25.359,25.3965,25.3142,25.374,278700.0
2011-08-11 13:35:00,33.91,33.94,33.81,33.84,353100.0,25.374,25.3965,25.2992,25.3216,353100.0
2011-08-11 13:40:00,33.83,33.88,33.67,33.71,701200.0,25.3142,25.3516,25.1944,25.2244,701200.0
2011-08-11 13:45:00,33.71,33.81,33.71,33.77,384300.0,25.2244,25.2992,25.2244,25.2693,384300.0
2011-08-11 13:50:00,33.78,33.88,33.73,33.83,117900.0,25.2767,25.3516,25.2393,25.3142,117900.0
2011-08-11 13:55:00,33.84,33.88,33.78,33.87,59800.0,25.3216,25.3516,25.2767,25.3441,59800.0
2011-08-11 14:00:00,33.87,33.87,33.8,33.85,59400.0,25.3441,25.3441,25.2917,25.3291,59400.0
2011-08-11 14:05:00,33.86,33.89,33.83,33.88,114400.0,25.3366,25.359,25.3142,25.3516,114400.0
2011-08-11 14:10:00,33.89,34.05,33.89,34.03,429100.0,25.359,25.4788,25.359,25.4638,429100.0
2011-08-11 14:15:00,34.03,34.09,34.01,34.02,273700.0,25.4638,25.5087,25.4488,25.4563,273700.0
2011-08-11 14:20:00,34.02,34.15,34.01,34.12,106700.0,25.4563,25.5536,25.4488,25.5312,106700.0
2011-08-11 14:25:00,34.12,34.15,34.04,34.14,167300.0,25.5312,25.5536,25.4713,25.5461,167300.0
2011-08-11 14:30:00,34.15,34.15,33.93,33.93,207900.0,25.5536,25.5536,25.389,25.389,207900.0
2011-08-11 14:35:00,33.93,34.01,33.93,33.99,120700.0,25.389,25.4488,25.389,25.4339,120700.0
2011-08-11 14:40:00,33.98,34.0,33.91,34.0,187700.0,25.4264,25.4414,25.374,25.4414,187700.0
2011-08-11 14:45:00,33.99,34.03,33.95,33.95,105400.0,25.4339,25.4638,25.4039,25.4039,105400.0
2011-08-11 14:50:00,33.96,34.07,33.92,34.05,152900.0,25.4114,25.4937,25.3815,25.4788,152900.0
2011-08-11 14:55:00,34.07,34.2,34.02,34.15,265800.0,25.4937,25.591,25.4563,25.5536,265800.0
2011-08-11 15:00:00,34.16,34.28,34.12,34.27,115300.0,25.5611,25.6509,25.5312,25.6434,115300.0
2011-08-11 15:05:00,34.28,34.35,34.23,34.24,296600.0,25.6509,25.7033,25.6135,25.6209,296600.0
2011-08-11 15:10:00,34.24,34.36,34.24,34.33,134100.0,25.6209,25.7107,25.6209,25.6883,134100.0
2011-08-11 15:15:00,34.33,34.43,34.28,34.36,510200.0,25.6883,25.7631,25.6509,25.7107,510200.0
2011-08-11 15:20:00,34.36,34.46,34.34,34.45,313400.0,25.7107,25.7856,25.6958,25.7781,313400.0
2011-08-11 15:25:00,34.46,34.48,34.35,34.43,447200.0,25.7856,25.8005,25.7033,25.7631,447200.0
2011-08-11 15:30:00,34.44,34.52,34.39,34.52,324300.0,25.7706,25.8305,25.7332,25.8305,324300.0
2011-08-11 15:35:00,34.52,34.58,34.47,34.5,478800.0,25.8305,25.8754,25.793,25.8155,478800.0
2011-08-11 15:40:00,34.48,34.63,34.48,34.63,617700.0,25.8005,25.9128,25.8005,25.9128,617700.0
2011-08-11 15:45:00,34.63,34.68,34.51,34.53,1017900.0,25.9128,25.9502,25.823,25.8379,1017900.0
2011-08-11 15:50:00,34.53,34.54,34.31,34.32,640100.0,25.8379,25.8454,25.6733,25.6808,640100.0
2011-08-11 15:55:00,34.32,34.41,34.19,34.2,2025300.0,25.6808,25.7482,25.5835,25.591,2025300.0
2011-08-12 09:30:00,34.54,34.58,34.37,34.5,505900.0,25.8454,25.8754,25.7182,25.8155,505900.0
2011-08-12 09:35:00,34.5,34.51,34.27,34.37,593200.0,25.8155,25.823,25.6434,25.7182,593200.0
2011-08-12 09:40:00,34.35,34.43,34.27,34.4,169100.0,25.7033,25.7631,25.6434,25.7407,169100.0
2011-08-12 09:45:00,34.4,34.66,34.39,34.6,265400.0,25.7407,25.9352,25.7332,25.8903,265400.0
2011-08-12 09:50:00,34.6,34.61,34.44,34.45,265800.0,25.8903,25.8978,25.7706,25.7781,265800.0
2011-08-12 09:55:00,34.44,34.53,34.28,34.41,289100.0,25.7706,25.8379,25.6509,25.7482,289100.0
2011-08-12 10:00:00,34.41,34.49,34.21,34.28,766700.0,25.7482,25.808,25.5985,25.6509,766700.0
2011-08-12 10:05:00,34.27,34.39,34.17,34.26,264800.0,25.6434,25.7332,25.5686,25.6359,264800.0
2011-08-12 10:10:00,34.26,34.39,34.16,34.36,466900.0,25.6359,25.7332,25.5611,25.7107,466900.0
2011-08-12 10:15:00,34.36,34.39,34.29,34.34,204800.0,25.7107,25.7332,25.6584,25.6958,204800.0
2011-08-12 10:20:00,34.35,34.36,34.21,34.3,154500.0,25.7033,25.7107,25.5985,25.6658,154500.0
2011-08-12 10:25:00,34.3,34.41,34.27,34.37,138700.0,25.6658,25.7482,25.6434,25.7182,138700.0
2011-08-12 10:30:00,34.37,34.43,34.34,34.43,359800.0,25.7182,25.7631,25.6958,25.7631,359800.0
2011-08-12 10:35:00,34.42,34.6,34.42,34.51,521200.0,25.7556,25.8903,25.7556,25.823,521200.0
2011-08-12 10:40:00,34.51,34.52,34.32,34.35,111000.0,25.823,25.8305,25.6808,25.7033,111000.0
2011-08-12 10:45:00,34.34,34.42,34.27,34.27,125400.0,25.6958,25.7556,25.6434,25.6434,125400.0
2011-08-12 10:50:00,34.27,34.29,34.18,34.27,269100.0,25.6434,25.6584,25.576,25.6434,269100.0
2011-08-12 10:55:00,34.28,34.38,34.22,34.35,99400.0,25.6509,25.7257,25.606,25.7033,99400.0
2011-08-12 11:00:00,34.35,34.41,34.24,34.24,36700.0,25.7033,25.7482,25.6209,25.6209,36700.0
2011-08-12 11:05:00,34.24,34.39,34.24,34.36,325600.0,25.6209,25.7332,25.6209,25.7107,325600.0
2011-08-12 11:10:00,34.35,34.42,34.31,34.35,76200.0,25.7033,25.7556,25.6733,25.7033,76200.0
2011-08-12 11:15:00,34.35,34.4,34.33,34.36,77800.0,25.7033,25.7407,25.6883,25.7107,77800.0
2011-08-12 11:20:00,34.34,34.37,34.27,34.33,101000.0,25.6958,25.7182,25.6434,25.6883,101000.0
2011-08-12 11:25:00,34.32,34.42,34.3,34.39,99100.0,25.6808,25.7556,25.6658,25.7332,99100.0
2011-08-12 11:30:00,34.38,34.53,34.35,34.49,328800.0,25.7257,25.8379,25.7033,25.808,328800.0
2011-08-12 11:35:00,34.5,34.62,34.49,34.57,327900.0,25.8155,25.9053,25.808,25.8679,327900.0
2011-08-12 11:40:00,34.57,34.66,34.54,34.66,261100.0,25.8679,25.9352,25.8454,25.9352,261100.0
2011-08-12 11:45:00,34.67,34.73,34.66,34.68,353400.0,25.9427,25.9876,25.9352,25.9502,353400.0
2011-08-12 11:50:00,34.68,34.78,34.66,34.76,92500.0,25.9502,26.025,25.9352,26.01,92500.0
2011-08-12 11:55:00,34.76,34.8,34.67,34.73,321100.0,26.01,26.04,25.9427,25.9876,321100.0
2011-08-12 12:00:00,34.73,34.78,34.72,34.76,48200.0,25.9876,26.025,25.9801,26.01,48200.0
2011-08-12 12:05:00,34.77,34.78,34.7,34.7,20900.0,26.0175,26.025,25.9652,25.9652,20900.0
2011-08-12 12:10:00,34.7,34.7,34.6,34.61,89500.0,25.9652,25.9652,25.8903,25.8978,89500.0
2011-08-12 12:15:00,34.62,34.68,34.6,34.67,69000.0,25.9053,25.9502,25.8903,25.9427,69000.0
2011-08-12 12:20:00,34.66,34.66,34.6,34.61,29600.0,25.9352,25.9352,25.8903,25.8978,29600.0
2011-08-12 12:25:00,34.61,34.62,34.54,34.61,63100.0,25.8978,25.9053,25.8454,25.8978,63100.0
2011-08-12 12:30:00,34.61,34.63,34.51,34.61,280300.0,25.8978,25.9128,25.823,25.8978,280300.0
2011-08-12 12:35:00,34.6,34.61,34.5,34.51,67200.0,25.8903,25.8978,25.8155,25.823,67200.0
2011-08-12 12:40:00,34.51,34.57,34.49,34.55,114200.0,25.823,25.8679,25.808,25.8529,114200.0
2011-08-12 12:45:00,34.55,34.56,34.44,34.44,111500.0,25.8529,25.8604,25.7706,25.7706,111500.0
2011-08-12 12:50:00,34.45,34.5,34.44,34.5,97000.0,25.7781,25.8155,25.7706,25.8155,97000.0
2011-08-12 12:55:00,34.5,34.54,34.47,34.51,36200.0,25.8155,25.8454,25.793,25.823,36200.0
2011-08-12 13:00:00,34.51,34.55,34.5,34.53,63100.0,25.823,25.8529,25.8155,25.8379,63100.0
2011-08-12 13:05:00,34.53,34.55,34.48,34.48,89300.0,25.8379,25.8529,25.8005,25.8005,89300.0
2011-08-12 13:10:00,34.47,34.51,34.44,34.45,67300.0,25.793,25.823,25.7706,25.7781,67300.0
2011-08-12 13:15:00,34.45,34.5,34.45,34.48,26900.0,25.7781,25.8155,25.7781,25.8005,26900.0
2011-08-12 13:20:00,34.48,34.52,34.44,34.46,115400.0,25.8005,25.8305,25.7706,25.7856,115400.0
2011-08-12 13:25:00,34.45,34.54,34.44,34.53,46200.0,25.7781,25.8454,25.7706,25.8379,46200.0
2011-08-12 13:30:00,34.52,34.52,34.47,34.49,50400.0,25.8305,25.8305,25.793,25.808,50400.0
2011-08-12 13:35:00,34.49,34.57,34.48,34.54,70500.0,25.808,25.8679,25.8005,25.8454,70500.0
2011-08-12 13:40:00,34.54,34.63,34.54,34.6,90300.0,25.8454,25.9128,25.8454,25.8903,90300.0
2011-08-12 13:45:00,34.61,34.64,34.59,34.6,55800.0,25.8978,25.9203,25.8828,25.8903,55800.0
2011-08-12 13:50:00,34.6,34.64,34.6,34.62,62300.0,25.8903,25.9203,25.8903,25.9053,62300.0
2011-08-12 13:55:00,34.62,34.62,34.58,34.61,15100.0,25.9053,25.9053,25.8754,25.8978,15100.0
2011-08-12 14:00:00,34.61,34.65,34.61,34.63,36900.0,25.8978,25.9277,25.8978,25.9128,36900.0
2011-08-12 14:05:00,34.63,34.68,34.63,34.67,21300.0,25.9128,25.9502,25.9128,25.9427,21300.0
2011-08-12 14:10:00,34.68,34.69,34.51,34.58,194500.0,25.9502,25.9577,25.823,25.8754,194500.0
2011-08-12 14:15:00,34.59,34.62,34.45,34.53,378500.0,25.8828,25.9053,25.7781,25.8379,378500.0
2011-08-12 14:20:00,34.53,34.53,34.37,34.44,102400.0,25.8379,25.8379,25.7182,25.7706,102400.0
2011-08-12 14:25:00,34.44,34.54,34.42,34.48,72400.0,25.7706,25.8454,25.7556,25.8005,72400.0
2011-08-12 14:30:00,34.47,34.52,34.41,34.46,112100.0,25.793,25.8305,25.7482,25.7856,112100.0
2011-08-12 14:35:00,34.46,34.48,34.37,34.38,116500.0,25.7856,25.8005,25.7182,25.7257,116500.0
2011-08-12 14:40:00,34.37,34.5,34.37,34.48,123100.0,25.7182,25.8155,25.7182,25.8005,123100.0
2011-08-12 14:45:00,34.48,34.53,34.47,34.48,61800.0,25.8005,25.8379,25.793,25.8005,61800.0
2011-08-12 14:50:00,34.47,34.49,34.39,34.49,117400.0,25.793,25.808,25.7332,25.808,117400.0
2011-08-12 14:55:00,34.5,34.54,34.44,34.48,208400.0,25.8155,25.8454,25.7706,25.8005,208400.0
2011-08-12 15:00:00,34.48,34.56,34.48,34.49,89600.0,25.8005,25.8604,25.8005,25.808,89600.0
2011-08-12 15:05:00,34.5,34.56,34.41,34.41,343700.0,25.8155,25.8604,25.7482,25.7482,343700.0
2011-08-12 15:10:00,34.4,34.49,34.38,34.43,136000.0,25.7407,25.808,25.7257,25.7631,136000.0
2011-08-12 15:15:00,34.43,34.46,34.41,34.41,58900.0,25.7631,25.7856,25.7482,25.7482,58900.0
2011-08-12 15:20:00,34.42,34.48,34.42,34.45,192800.0,25.7556,25.8005,25.7556,25.7781,192800.0
2011-08-12 15:25:00,34.45,34.46,34.38,34.4,101500.0,25.7781,25.7856,25.7257,25.7407,101500.0
2011-08-12 15:30:00,34.41,34.42,34.28,34.36,392000.0,25.7482,25.7556,25.6509,25.7107,392000.0
2011-08-12 15:35:00,34.36,34.42,34.34,34.41,170300.0,25.7107,25.7556,25.6958,25.7482,170300.0
2011-08-12 15:40:00,34.41,34.47,34.41,34.41,243300.0,25.7482,25.793,25.7482,25.7482,243300.0
2011-08-12 15:45:00,34.42,34.46,34.36,34.41,392700.0,25.7556,25.7856,25.7107,25.7482,392700.0
2011-08-12 15:50:00,34.42,34.45,34.39,34.4,300400.0,25.7556,25.7781,25.7332,25.7407,300400.0
2011-08-12 15:55:00,34.41,34.47,34.41,34.45,400500.0,25.7482,25.793,25.7482,25.7781,400500.0
2011-08-15 09:30:00,34.65,34.8,34.65,34.71,331500.0,25.9277,26.04,25.9277,25.9726,331500.0
2011-08-15 09:35:00,34.71,34.82,34.68,34.82,534900.0,25.9726,26.0549,25.9502,26.0549,534900.0
2011-08-15 09:40:00,34.82,34.82,34.71,34.72,1580500.0,26.0549,26.0549,25.9726,25.9801,1580500.0
2011-08-15 09:45:00,34.72,34.76,34.64,34.71,364600.0,25.9801,26.01,25.9203,25.9726,364600.0
2011-08-15 09:50:00,34.71,34.77,34.64,34.67,317200.0,25.9726,26.0175,25.9203,25.9427,317200.0
2011-08-15 09:55:00,34.67,34.72,34.63,34.71,198900.0,25.9427,25.9801,25.9128,25.9726,198900.0
2011-08-15 10:00:00,34.71,34.78,34.66,34.67,526000.0,25.9726,26.025,25.9352,25.9427,526000.0
2011-08-15 10:05:00,34.68,34.73,34.58,34.61,1501900.0,25.9502,25.9876,25.8754,25.8978,1501900.0
2011-08-15 10:10:00,34.62,34.71,34.61,34.71,465400.0,25.9053,25.9726,25.8978,25.9726,465400.0
2011-08-15 10:15:00,34.71,34.76,34.71,34.75,251700.0,25.9726,26.01,25.9726,26.0026,251700.0
2011-08-15 10:20:00,34.75,34.77,34.71,34.74,552000.0,26.0026,26.0175,25.9726,25.9951,552000.0
2011-08-15 10:25:00,34.75,34.79,34.73,34.79,260600.0,26.0026,26.0325,25.9876,26.0325,260600.0
2011-08-15 10:30:00,34.79,34.81,34.69,34.7,1135700.0,26.0325,26.0475,25.9577,25.9652,1135700.0
2011-08-15 10:35:00,34.69,34.75,34.69,34.72,450700.0,25.9577,26.0026,25.9577,25.9801,450700.0
2011-08-15 10:40:00,34.71,34.72,34.66,34.69,244600.0,25.9726,25.9801,25.9352,25.9577,244600.0
2011-08-15 10:45:00,34.69,34.72,34.65,34.68,377800.0,25.9577,25.9801,25.9277,25.9502,377800.0
2011-08-15 10:50:00,34.68,34.72,34.62,34.62,365000.0,25.9502,25.9801,25.9053,25.9053,365000.0
2011-08-15 10:55:00,34.63,34.65,34.58,34.6,166200.0,25.9128,25.9277,25.8754,25.8903,166200.0
2011-08-15 11:00:00,34.6,34.68,34.6,34.66,167800.0,25.8903,25.9502,25.8903,25.9352,167800.0
2011-08-15 11:05:00,34.67,34.69,34.61,34.62,132500.0,25.9427,25.9577,25.8978,25.9053,132500.0
2011-08-15 11:10:00,34.63,34.64,34.59,34.6,212400.0,25.9128,25.9203,25.8828,25.8903,212400.0
2011-08-15 11:15:00,34.61,34.61,34.5,34.5,438400.0,25.8978,25.8978,25.8155,25.8155,438400.0
2011-08-15 11:20:00,34.51,34.57,34.5,34.51,909300.0,25.823,25.8679,25.8155,25.823,909300.0
2011-08-15 11:25:00,34.51,34.54,34.47,34.53,220400.0,25.823,25.8454,25.793,25.8379,220400.0
2011-08-15 11:30:00,34.53,34.53,34.44,34.46,305900.0,25.8379,25.8379,25.7706,25.7856,305900.0
2011-08-15 11:35:00,34.46,34.5,34.45,34.5,247700.0,25.7856,25.8155,25.7781,25.8155,247700.0
2011-08-15 11:40:00,34.5,34.55,34.5,34.54,302300.0,25.8155,25.8529,25.8155,25.8454,302300.0
2011-08-15 11:45:00,34.55,34.58,34.54,34.57,291500.0,25.8529,25.8754,25.8454,25.8679,291500.0
2011-08-15 11:50:00,34.57,34.61,34.55,34.59,362400.0,25.8679,25.8978,25.8529,25.8828,362400.0
2011-08-15 11:55:00,34.59,34.6,34.57,34.58,88200.0,25.8828,25.8903,25.8679,25.8754,88200.0
2011-08-15 12:00:00,34.59,34.64,34.59,34.63,1024400.0,25.8828,25.9203,25.8828,25.9128,1024400.0
2011-08-15 12:05:00,34.64,34.65,34.55,34.55,267700.0,25.9203,25.9277,25.8529,25.8529,267700.0
2011-08-15 12:10:00,34.56,34.61,34.56,34.57,275600.0,25.8604,25.8978,25.8604,25.8679,275600.0
2011-08-15 12:15:00,34.57,34.59,34.57,34.57,218400.0,25.8679,25.8828,25.8679,25.8679,218400.0
2011-08-15 12:20:00,34.58,34.6,34.56,34.58,192000.0,25.8754,25.8903,25.8604,25.8754,192000.0
2011-08-15 12:25:00,34.58,34.61,34.58,34.59,315400.0,25.8754,25.8978,25.8754,25.8828,315400.0
2011-08-15 12:30:00,34.59,34.59,34.56,34.57,256000.0,25.8828,25.8828,25.8604,25.8679,256000.0
2011-08-15 12:35:00,34.56,34.56,34.5,34.53,1010600.0,25.8604,25.8604,25.8155,25.8379,1010600.0
2011-08-15 12:40:00,34.53,34.59,34.52,34.58,313600.0,25.8379,25.8828,25.8305,25.8754,313600.0
2011-08-15 12:45:00,34.58,34.62,34.54,34.59,534700.0,25.8754,25.9053,25.8454,25.8828,534700.0
2011-08-15 12:50:00,34.59,34.69,34.59,34.66,267300.0,25.8828,25.9577,25.8828,25.9352,267300.0
2011-08-15 12:55:00,34.67,34.68,34.64,34.65,229200.0,25.9427,25.9502,25.9203,25.9277,229200.0
2011-08-15 13:00:00,34.64,34.68,34.61,34.63,686800.0,25.9203,25.9502,25.8978,25.9128,686800.0
2011-08-15 13:05:00,34.63,34.65,34.59,34.65,142500.0,25.9128,25.9277,25.8828,25.9277,142500.0
2011-08-15 13:10:00,34.65,34.66,34.53,34.58,254900.0,25.9277,25.9352,25.8379,25.8754,254900.0
2011-08-15 13:15:00,34.59,34.63,34.57,34.58,115500.0,25.8828,25.9128,25.8679,25.8754,115500.0
2011-08-15 13:20:00,34.58,34.62,34.57,34.62,121500.0,25.8754,25.9053,25.8679,25.9053,121500.0
2011-08-15 13:25:00,34.63,34.66,34.62,34.65,240200.0,25.9128,25.9352,25.9053,25.9277,240200.0
2011-08-15 13:30:00,34.65,34.69,34.61,34.69,115600.0,25.9277,25.9577,25.8978,25.9577,115600.0
2011-08-15 13:35:00,34.69,34.72,34.65,34.67,71800.0,25.9577,25.9801,25.9277,25.9427,71800.0
2011-08-15 13:40:00,34.68,34.73,34.65,34.73,191700.0,25.9502,25.9876,25.9277,25.9876,191700.0
2011-08-15 13:45:00,34.73,34.74,34.69,34.69,113000.0,25.9876,25.9951,25.9577,25.9577,113000.0
2011-08-15 13:50:00,34.69,34.76,34.68,34.74,180000.0,25.9577,26.01,25.9502,25.9951,180000.0
2011-08-15 13:55:00,34.74,34.78,34.73,34.75,234400.0,25.9951,26.025,25.9876,26.0026,234400.0
2011-08-15 14:00:00,34.75,34.82,34.75,34.81,219900.0,26.0026,26.0549,26.0026,26.0475,219900.0
2011-08-15 14:05:00,34.81,34.82,34.78,34.79,175100.0,26.0475,26.0549,26.025,26.0325,175100.0
2011-08-15 14:10:00,34.8,34.81,34.76,34.8,272000.0,26.04,26.0475,26.01,26.04,272000.0
2011-08-15 14:15:00,34.81,34.85,34.81,34.83,277700.0,26.0475,26.0774,26.0475,26.0624,277700.0
2011-08-15 14:20:00,34.84,34.9,34.83,34.87,377400.0,26.0699,26.1148,26.0624,26.0924,377400.0
2011-08-15 14:25:00,34.87,34.91,34.86,34.89,261300.0,26.0924,26.1223,26.0849,26.1073,261300.0
2011-08-15 14:30:00,34.89,34.92,34.83,34.84,316100.0,26.1073,26.1298,26.0624,26.0699,316100.0
2011-08-15 14:35:00,34.83,34.86,34.81,34.82,215800.0,26.0624,26.0849,26.0475,26.0549,215800.0
2011-08-15 14:40:00,34.82,34.88,34.82,34.85,119900.0,26.0549,26.0998,26.0549,26.0774,119900.0
2011-08-15 14:45:00,34.85,34.9,34.85,34.9,85700.0,26.0774,26.1148,26.0774,26.1148,85700.0
2011-08-15 14:50:00,34.89,34.91,34.85,34.85,113700.0,26.1073,26.1223,26.0774,26.0774,113700.0
2011-08-15 14:55:00,34.86,34.91,34.86,34.91,246900.0,26.0849,26.1223,26.0849,26.1223,246900.0
2011-08-15 15:00:00,34.9,34.91,34.85,34.9,66600.0,26.1148,26.1223,26.0774,26.1148,66600.0
2011-08-15 15:05:00,34.91,34.92,34.9,34.92,43300.0,26.1223,26.1298,26.1148,26.1298,43300.0
2011-08-15 15:10:00,34.92,34.92,34.86,34.89,79800.0,26.1298,26.1298,26.0849,26.1073,79800.0
2011-08-15 15:15:00,34.9,34.91,34.85,34.87,96900.0,26.1148,26.1223,26.0774,26.0924,96900.0
2011-08-15 15:20:00,34.88,34.91,34.8,34.8,580300.0,26.0998,26.1223,26.04,26.04,580300.0
2011-08-15 15:25:00,34.79,34.85,34.76,34.78,290800.0,26.0325,26.0774,26.01,26.025,290800.0
2011-08-15 15:30:00,34.79,34.85,34.77,34.84,317900.0,26.0325,26.0774,26.0175,26.0699,317900.0
2011-08-15 15:35:00,34.83,34.87,34.82,34.84,324000.0,26.0624,26.0924,26.0549,26.0699,324000.0
2011-08-15 15:40:00,34.85,34.88,34.83,34.87,283300.0,26.0774,26.0998,26.0624,26.0924,283300.0
2011-08-15 15:45:00,34.88,34.93,34.88,34.9,283800.0,26.0998,26.1373,26.0998,26.1148,283800.0
2011-08-15 15:50:00,34.91,34.94,34.89,34.92,347000.0,26.1223,26.1447,26.1073,26.1298,347000.0
2011-08-15 15:55:00,34.92,35.0,34.92,34.98,1095800.0,26.1298,26.1896,26.1298,26.1747,1095800.0
2011-08-16 09:30:00,34.6,34.69,34.47,34.5,336900.0,25.8903,25.9577,25.793,25.8155,336900.0
2011-08-16 09:35:00,34.51,34.71,34.51,34.66,208700.0,25.823,25.9726,25.823,25.9352,208700.0
2011-08-16 09:40:00,34.66,34.66,34.55,34.55,513500.0,25.9352,25.9352,25.8529,25.8529,513500.0
2011-08-16 09:45:00,34.55,34.58,34.5,34.5,258600.0,25.8529,25.8754,25.8155,25.8155,258600.0
2011-08-16 09:50:00,34.5,34.51,34.42,34.47,194200.0,25.8155,25.823,25.7556,25.793,194200.0
2011-08-16 09:55:00,34.47,34.56,34.46,34.48,84200.0,25.793,25.8604,25.7856,25.8005,84200.0
2011-08-16 10:00:00,34.47,34.58,34.46,34.5,101800.0,25.793,25.8754,25.7856,25.8155,101800.0
2011-08-16 10:05:00,34.51,34.51,34.45,34.5,155400.0,25.823,25.823,25.7781,25.8155,155400.0
2011-08-16 10:10:00,34.5,34.55,34.49,34.54,116100.0,25.8155,25.8529,25.808,25.8454,116100.0
2011-08-16 10:15:00,34.54,34.62,34.52,34.62,229700.0,25.8454,25.9053,25.8305,25.9053,229700.0
2011-08-16 10:20:00,34.62,34.66,34.56,34.6,117900.0,25.9053,25.9352,25.8604,25.8903,117900.0
2011-08-16 10:25:00,34.6,34.64,34.55,34.61,101700.0,25.8903,25.9203,25.8529,25.8978,101700.0
2011-08-16 10:30:00,34.61,34.62,34.51,34.54,407500.0,25.8978,25.9053,25.823,25.8454,407500.0
2011-08-16 10:35:00,34.53,34.6,34.5,34.58,193200.0,25.8379,25.8903,25.8155,25.8754,193200.0
2011-08-16 10:40:00,34.58,34.62,34.54,34.55,138500.0,25.8754,25.9053,25.8454,25.8529,138500.0
2011-08-16 10:45:00,34.55,34.62,34.52,34.62,174600.0,25.8529,25.9053,25.8305,25.9053,174600.0
2011-08-16 10:50:00,34.62,34.72,34.6,34.7,156500.0,25.9053,25.9801,25.8903,25.9652,156500.0
2011-08-16 10:55:00,34.71,34.75,34.68,34.75,81500.0,25.9726,26.0026,25.9502,26.0026,81500.0
2011-08-16 11:00:00,34.74,34.74,34.6,34.67,179900.0,25.9951,25.9951,25.8903,25.9427,179900.0
2011-08-16 11:05:00,34.67,34.71,34.62,34.64,56400.0,25.9427,25.9726,25.9053,25.9203,56400.0
2011-08-16 11:10:00,34.63,34.66,34.59,34.61,144600.0,25.9128,25.9352,25.8828,25.8978,144600.0
2011-08-16 11:15:00,34.61,34.61,34.57,34.57,61400.0,25.8978,25.8978,25.8679,25.8679,61400.0
2011-08-16 11:20:00,34.57,34.61,34.54,34.6,46200.0,25.8679,25.8978,25.8454,25.8903,46200.0
2011-08-16 11:25:00,34.61,34.7,34.59,34.68,36000.0,25.8978,25.9652,25.8828,25.9502,36000.0
2011-08-16 11:30:00,34.68,34.7,34.63,34.65,114000.0,25.9502,25.9652,25.9128,25.9277,114000.0
2011-08-16 11:35:00,34.67,34.73,34.67,34.71,69000.0,25.9427,25.9876,25.9427,25.9726,69000.0
2011-08-16 11:40:00,34.71,34.82,34.71,34.81,189800.0,25.9726,26.0549,25.9726,26.0475,189800.0
2011-08-16 11:45:00,34.82,34.88,34.77,34.79,192500.0,26.0549,26.0998,26.0175,26.0325,192500.0
2011-08-16 11:50:00,34.8,34.8,34.76,34.76,33000.0,26.04,26.04,26.01,26.01,33000.0
2011-08-16 11:55:00,34.76,34.77,34.72,34.76,28900.0,26.01,26.0175,25.9801,26.01,28900.0
2011-08-16 12:00:00,34.75,34.79,34.71,34.71,26300.0,26.0026,26.0325,25.9726,25.9726,26300.0
2011-08-16 12:05:00,34.71,34.85,34.67,34.85,114700.0,25.9726,26.0774,25.9427,26.0774,114700.0
2011-08-16 12:10:00,34.86,34.9,34.62,34.77,417800.0,26.0849,26.1148,25.9053,26.0175,417800.0
2011-08-16 12:15:00,34.78,34.83,34.63,34.68,707500.0,26.025,26.0624,25.9128,25.9502,707500.0
2011-08-16 12:20:00,34.67,34.79,34.61,34.68,237900.0,25.9427,26.0325,25.8978,25.9502,237900.0
2011-08-16 12:25:00,34.68,34.69,34.51,34.56,175100.0,25.9502,25.9577,25.823,25.8604,175100.0
2011-08-16 12:30:00,34.56,34.58,34.47,34.55,294900.0,25.8604,25.8754,25.793,25.8529,294900.0
2011-08-16 12:35:00,34.56,34.6,34.5,34.54,79200.0,25.8604,25.8903,25.8155,25.8454,79200.0
2011-08-16 12:40:00,34.54,34.6,34.5,34.52,87600.0,25.8454,25.8903,25.8155,25.8305,87600.0
2011-08-16 12:45:00,34.53,34.55,34.39,34.47,287800.0,25.8379,25.8529,25.7332,25.793,287800.0
2011-08-16 12:50:00,34.46,34.5,34.41,34.45,165600.0,25.7856,25.8155,25.7482,25.7781,165600.0
2011-08-16 12:55:00,34.44,34.47,34.38,34.4,169300.0,25.7706,25.793,25.7257,25.7407,169300.0
2011-08-16 13:00:00,34.41,34.41,34.23,34.25,481000.0,25.7482,25.7482,25.6135,25.6284,481000.0
2011-08-16 13:05:00,34.25,34.25,34.14,34.24,236700.0,25.6284,25.6284,25.5461,25.6209,236700.0
2011-08-16 13:10:00,34.24,34.35,34.21,34.32,244800.0,25.6209,25.7033,25.5985,25.6808,244800.0
2011-08-16 13:15:00,34.32,34.35,34.29,34.34,592000.0,25.6808,25.7033,25.6584,25.6958,592000.0
2011-08-16 13:20:00,34.33,34.41,34.27,34.41,182500.0,25.6883,25.7482,25.6434,25.7482,182500.0
2011-08-16 13:25:00,34.41,34.41,34.32,34.33,191700.0,25.7482,25.7482,25.6808,25.6883,191700.0
2011-08-16 13:30:00,34.31,34.43,34.3,34.41,210100.0,25.6733,25.7631,25.6658,25.7482,210100.0
2011-08-16 13:35:00,34.41,34.43,34.36,34.38,52700.0,25.7482,25.7631,25.7107,25.7257,52700.0
2011-08-16 13:40:00,34.38,34.41,34.34,34.36,34400.0,25.7257,25.7482,25.6958,25.7107,34400.0
2011-08-16 13:45:00,34.36,34.41,34.33,34.4,100900.0,25.7107,25.7482,25.6883,25.7407,100900.0
2011-08-16 13:50:00,34.4,34.53,34.4,34.49,229400.0,25.7407,25.8379,25.7407,25.808,229400.0
2011-08-16 13:55:00,34.51,34.51,34.46,34.47,49900.0,25.823,25.823,25.7856,25.793,49900.0
2011-08-16 14:00:00,34.46,34.58,34.46,34.51,179700.0,25.7856,25.8754,25.7856,25.823,179700.0
2011-08-16 14:05:00,34.51,34.57,34.51,34.53,260700.0,25.823,25.8679,25.823,25.8379,260700.0
2011-08-16 14:10:00,34.53,34.59,34.51,34.57,123100.0,25.8379,25.8828,25.823,25.8679,123100.0
2011-08-16 14:15:00,34.57,34.58,34.49,34.51,72100.0,25.8679,25.8754,25.808,25.823,72100.0
2011-08-16 14:20:00,34.51,34.54,34.45,34.45,43200.0,25.823,25.8454,25.7781,25.7781,43200.0
2011-08-16 14:25:00,34.45,34.5,34.45,34.5,91100.0,25.7781,25.8155,25.7781,25.8155,91100.0
2011-08-16 14:30:00,34.51,34.52,34.45,34.47,85700.0,25.823,25.8305,25.7781,25.793,85700.0
2011-08-16 14:35:00,34.47,34.5,34.4,34.45,255700.0,25.793,25.8155,25.7407,25.7781,255700.0
2011-08-16 14:40:00,34.45,34.46,34.42,34.46,38100.0,25.7781,25.7856,25.7556,25.7856,38100.0
2011-08-16 14:45:00,34.47,34.48,34.43,34.46,105400.0,25.793,25.8005,25.7631,25.7856,105400.0
2011-08-16 14:50:00,34.46,34.48,34.38,34.4,90500.0,25.7856,25.8005,25.7257,25.7407,90500.0
2011-08-16 14:55:00,34.41,34.43,34.35,34.37,36900.0,25.7482,25.7631,25.7033,25.7182,36900.0
2011-08-16 15:00:00,34.36,34.42,34.36,34.39,81700.0,25.7107,25.7556,25.7107,25.7332,81700.0
2011-08-16 15:05:00,34.4,34.49,34.4,34.49,63300.0,25.7407,25.808,25.7407,25.808,63300.0
2011-08-16 15:10:00,34.49,34.52,34.45,34.46,94200.0,25.808,25.8305,25.7781,25.7856,94200.0
2011-08-16 15:15:00,34.47,34.54,34.43,34.52,174500.0,25.793,25.8454,25.7631,25.8305,174500.0
2011-08-16 15:20:00,34.53,34.54,34.49,34.54,103200.0,25.8379,25.8454,25.808,25.8454,103200.0
2011-08-16 15:25:00,34.55,34.64,34.53,34.63,212300.0,25.8529,25.9203,25.8379,25.9128,212300.0
2011-08-16 15:30:00,34.63,34.63,34.57,34.59,145900.0,25.9128,25.9128,25.8679,25.8828,145900.0
2011-08-16 15:35:00,34.6,34.62,34.57,34.58,155600.0,25.8903,25.9053,25.8679,25.8754,155600.0
2011-08-16 15:40:00,34.58,34.63,34.55,34.62,154300.0,25.8754,25.9128,25.8529,25.9053,154300.0
2011-08-16 15:45:00,34.62,34.65,34.48,34.55,453600.0,25.9053,25.9277,25.8005,25.8529,453600.0
2011-08-16 15:50:00,34.55,34.55,34.43,34.47,581900.0,25.8529,25.8529,25.7631,25.793,581900.0
2011-08-16 15:55:00,34.47,34.48,34.43,34.45,1151500.0,25.793,25.8005,25.7631,25.7781,1151500.0
2011-08-17 09:30:00,34.68,34.81,34.61,34.79,252800.0,25.9502,26.0475,25.8978,26.0325,252800.0
2011-08-17 09:35:00,34.79,34.91,34.79,34.8,330300.0,26.0325,26.1223,26.0325,26.04,330300.0
2011-08-17 09:40:00,34.81,34.89,34.8,34.87,82800.0,26.0475,26.1073,26.04,26.0924,82800.0
2011-08-17 09:45:00,34.87,35.04,34.87,34.98,194200.0,26.0924,26.2196,26.0924,26.1747,194200.0
2011-08-17 09:50:00,34.98,35.08,34.97,35.04,229700.0,26.1747,26.2495,26.1672,26.2196,229700.0
2011-08-17 09:55:00,35.05,35.07,35.0,35.0,73100.0,26.227,26.242,26.1896,26.1896,73100.0
2011-08-17 10:00:00,35.01,35.03,34.92,34.93,102700.0,26.1971,26.2121,26.1298,26.1373,102700.0
2011-08-17 10:05:00,34.92,34.97,34.91,34.95,79100.0,26.1298,26.1672,26.1223,26.1522,79100.0
2011-08-17 10:10:00,34.96,35.01,34.92,35.0,93900.0,26.1597,26.1971,26.1298,26.1896,93900.0
2011-08-17 10:15:00,34.99,35.08,34.99,35.07,159000.0,26.1822,26.2495,26.1822,26.242,159000.0
2011-08-17 10:20:00,35.05,35.09,34.98,35.0,168900.0,26.227,26.257,26.1747,26.1896,168900.0
2011-08-17 10:25:00,35.0,35.1,35.0,35.1,134400.0,26.1896,26.2645,26.1896,26.2645,134400.0
2011-08-17 10:30:00,35.09,35.09,34.96,35.01,275300.0,26.257,26.257,26.1597,26.1971,275300.0
2011-08-17 10:35:00,35.01,35.02,34.95,34.98,95000.0,26.1971,26.2046,26.1522,26.1747,95000.0
2011-08-17 10:40:00,34.97,35.04,34.95,34.98,106200.0,26.1672,26.2196,26.1522,26.1747,106200.0
2011-08-17 10:45:00,34.98,35.02,34.94,35.02,88100.0,26.1747,26.2046,26.1447,26.2046,88100.0
2011-08-17 10:50:00,35.01,35.04,34.91,34.94,201900.0,26.1971,26.2196,26.1223,26.1447,201900.0
2011-08-17 10:55:00,34.94,34.95,34.86,34.86,290700.0,26.1447,26.1522,26.0849,26.0849,290700.0
2011-08-17 11:00:00,34.87,34.95,34.85,34.94,247900.0,26.0924,26.1522,26.0774,26.1447,247900.0
2011-08-17 11:05:00,34.95,34.97,34.92,34.94,139800.0,26.1522,26.1672,26.1298,26.1447,139800.0
2011-08-17 11:10:00,34.94,35.0,34.93,34.94,73500.0,26.1447,26.1896,26.1373,26.1447,73500.0
2011-08-17 11:15:00,34.94,34.96,34.83,34.83,200800.0,26.1447,26.1597,26.0624,26.0624,200800.0
2011-08-17 11:20:00,34.83,34.88,34.83,34.85,42800.0,26.0624,26.0998,26.0624,26.0774,42800.0
2011-08-17 11:25:00,34.85,34.85,34.79,34.8,152800.0,26.0774,26.0774,26.0325,26.04,152800.0
2011-08-17 11:30:00,34.81,34.84,34.73,34.73,107100.0,26.0475,26.0699,25.9876,25.9876,107100.0
2011-08-17 11:35:00,34.73,34.76,34.7,34.73,240100.0,25.9876,26.01,25.9652,25.9876,240100.0
2011-08-17 11:40:00,34.72,34.76,34.68,34.71,162900.0,25.9801,26.01,25.9502,25.9726,162900.0
2011-08-17 11:45:00,34.71,34.75,34.7,34.73,147700.0,25.9726,26.0026,25.9652,25.9876,147700.0
2011-08-17 11:50:00,34.72,34.76,34.7,34.71,89300.0,25.9801,26.01,25.9652,25.9726,89300.0
2011-08-17 11:55:00,34.71,34.71,34.59,34.63,352900.0,25.9726,25.9726,25.8828,25.9128,352900.0
2011-08-17 12:00:00,34.63,34.67,34.55,34.61,220700.0,25.9128,25.9427,25.8529,25.8978,220700.0
2011-08-17 12:05:00,34.61,34.62,34.49,34.54,225500.0,25.8978,25.9053,25.808,25.8454,225500.0
2011-08-17 12:10:00,34.53,34.57,34.51,34.57,240700.0,25.8379,25.8679,25.823,25.8679,240700.0
2011-08-17 12:15:00,34.56,34.6,34.54,34.55,57800.0,25.8604,25.8903,25.8454,25.8529,57800.0
2011-08-17 12:20:00,34.56,34.64,34.56,34.62,156600.0,25.8604,25.9203,25.8604,25.9053,156600.0
2011-08-17 12:25:00,34.61,34.62,34.57,34.62,45800.0,25.8978,25.9053,25.8679,25.9053,45800.0
2011-08-17 12:30:00,34.62,34.68,34.62,34.68,34300.0,25.9053,25.9502,25.9053,25.9502,34300.0
2011-08-17 12:35:00,34.69,34.7,34.63,34.65,38700.0,25.9577,25.9652,25.9128,25.9277,38700.0
2011-08-17 12:40:00,34.66,34.7,34.66,34.7,11800.0,25.9352,25.9652,25.9352,25.9652,11800.0
2011-08-17 12:45:00,34.7,34.7,34.61,34.64,36500.0,25.9652,25.9652,25.8978,25.9203,36500.0
2011-08-17 12:50:00,34.65,34.69,34.57,34.57,106200.0,25.9277,25.9577,25.8679,25.8679,106200.0
2011-08-17 12:55:00,34.57,34.57,34.48,34.54,73900.0,25.8679,25.8679,25.8005,25.8454,73900.0
2011-08-17 13:00:00,34.54,34.55,34.46,34.53,162300.0,25.8454,25.8529,25.7856,25.8379,162300.0
2011-08-17 13:05:00,34.52,34.55,34.45,34.55,133600.0,25.8305,25.8529,25.7781,25.8529,133600.0
2011-08-17 13:10:00,34.55,34.61,34.53,34.55,30300.0,25.8529,25.8978,25.8379,25.8529,30300.0
2011-08-17 13:15:00,34.56,34.59,34.55,34.59,52600.0,25.8604,25.8828,25.8529,25.8828,52600.0
2011-08-17 13:20:00,34.59,34.6,34.47,34.51,93800.0,25.8828,25.8903,25.793,25.823,93800.0
2011-08-17 13:25:00,34.51,34.51,34.41,34.48,129600.0,25.823,25.823,25.7482,25.8005,129600.0
2011-08-17 13:30:00,34.47,34.53,34.42,34.43,60600.0,25.793,25.8379,25.7556,25.7631,60600.0
2011-08-17 13:35:00,34.44,34.47,34.42,34.45,375000.0,25.7706,25.793,25.7556,25.7781,375000.0
2011-08-17 13:40:00,34.45,34.46,34.37,34.42,785600.0,25.7781,25.7856,25.7182,25.7556,785600.0
2011-08-17 13:45:00,34.4,34.49,34.4,34.49,94800.0,25.7407,25.808,25.7407,25.808,94800.0
2011-08-17 13:50:00,34.48,34.55,34.44,34.55,49100.0,25.8005,25.8529,25.7706,25.8529,49100.0
2011-08-17 13:55:00,34.54,34.54,34.47,34.49,70500.0,25.8454,25.8454,25.793,25.808,70500.0
2011-08-17 14:00:00,34.49,34.56,34.49,34.52,61700.0,25.808,25.8604,25.808,25.8305,61700.0
2011-08-17 14:05:00,34.52,34.54,34.5,34.54,13700.0,25.8305,25.8454,25.8155,25.8454,13700.0
2011-08-17 14:10:00,34.54,34.6,34.54,34.54,139400.0,25.8454,25.8903,25.8454,25.8454,139400.0
2011-08-17 14:15:00,34.54,34.59,34.51,34.59,44800.0,25.8454,25.8828,25.823,25.8828,44800.0
2011-08-17 14:20:00,34.58,34.61,34.52,34.55,117900.0,25.8754,25.8978,25.8305,25.8529,117900.0
2011-08-17 14:25:00,34.55,34.55,34.49,34.5,29600.0,25.8529,25.8529,25.808,25.8155,29600.0
2011-08-17 14:30:00,34.5,34.55,34.47,34.47,29900.0,25.8155,25.8529,25.793,25.793,29900.0
2011-08-17 14:35:00,34.46,34.47,34.42,34.42,36200.0,25.7856,25.793,25.7556,25.7556,36200.0
2011-08-17 14:40:00,34.42,34.52,34.41,34.49,67300.0,25.7556,25.8305,25.7482,25.808,67300.0
2011-08-17 14:45:00,34.49,34.49,34.44,34.48,54200.0,25.808,25.808,25.7706,25.8005,54200.0
2011-08-17 14:50:00,34.48,34.52,34.45,34.5,121300.0,25.8005,25.8305,25.7781,25.8155,121300.0
2011-08-17 14:55:00,34.51,34.56,34.51,34.56,201200.0,25.823,25.8604,25.823,25.8604,201200.0
2011-08-17 15:00:00,34.57,34.57,34.51,34.52,136700.0,25.8679,25.8679,25.823,25.8305,136700.0
2011-08-17 15:05:00,34.54,34.6,34.52,34.59,67900.0,25.8454,25.8903,25.8305,25.8828,67900.0
2011-08-17 15:10:00,34.59,34.61,34.55,34.56,70200.0,25.8828,25.8978,25.8529,25.8604,70200.0
2011-08-17 15:15:00,34.56,34.6,34.53,34.6,61000.0,25.8604,25.8903,25.8379,25.8903,61000.0
2011-08-17 15:20:00,34.6,34.61,34.54,34.57,123900.0,25.8903,25.8978,25.8454,25.8679,123900.0
2011-08-17 15:25:00,34.57,34.6,34.54,34.55,70700.0,25.8679,25.8903,25.8454,25.8529,70700.0
2011-08-17 15:30:00,34.54,34.56,34.48,34.48,43100.0,25.8454,25.8604,25.8005,25.8005,43100.0
2011-08-17 15:35:00,34.48,34.51,34.44,34.48,219800.0,25.8005,25.823,25.7706,25.8005,219800.0
2011-08-17 15:40:00,34.48,34.5,34.45,34.48,364200.0,25.8005,25.8155,25.7781,25.8005,364200.0
2011-08-17 15:45:00,34.48,34.55,34.46,34.54,549200.0,25.8005,25.8529,25.7856,25.8454,549200.0
2011-08-17 15:50:00,34.55,34.56,34.47,34.49,265000.0,25.8529,25.8604,25.793,25.808,265000.0
2011-08-17 15:55:00,34.5,34.56,34.5,34.53,257300.0,25.8155,25.8604,25.8155,25.8379,257300.0
2011-08-18 09:30:00,33.63,33.65,33.39,33.4,602500.0,25.1645,25.1795,24.9849,24.9924,602500.0
2011-08-18 09:35:00,33.41,33.46,33.34,33.46,684400.0,24.9999,25.0373,24.9475,25.0373,684400.0
2011-08-18 09:40:00,33.46,33.47,33.19,33.21,688100.0,25.0373,25.0448,24.8353,24.8502,688100.0
2011-08-18 09:45:00,33.21,33.24,33.18,33.18,464300.0,24.8502,24.8727,24.8278,24.8278,464300.0
2011-08-18 09:50:00,33.18,33.43,33.18,33.23,464500.0,24.8278,25.0148,24.8278,24.8652,464500.0
2011-08-18 09:55:00,33.23,33.32,33.15,33.22,496800.0,24.8652,24.9325,24.8053,24.8577,496800.0
2011-08-18 10:00:00,33.26,33.27,32.78,32.86,885700.0,24.8876,24.8951,24.5285,24.5883,885700.0
2011-08-18 10:05:00,32.87,32.87,32.62,32.75,754000.0,24.5958,24.5958,24.4087,24.506,754000.0
2011-08-18 10:10:00,32.74,32.83,32.69,32.77,846900.0,24.4985,24.5659,24.4611,24.521,846900.0
2011-08-18 10:15:00,32.77,33.02,32.74,32.91,460400.0,24.521,24.708,24.4985,24.6257,460400.0
2011-08-18 10:20:00,32.9,32.97,32.82,32.95,316500.0,24.6183,24.6706,24.5584,24.6557,316500.0
2011-08-18 10:25:00,32.95,33.0,32.9,32.96,190400.0,24.6557,24.6931,24.6183,24.6632,190400.0
2011-08-18 10:30:00,32.95,32.95,32.81,32.82,281400.0,24.6557,24.6557,24.5509,24.5584,281400.0
2011-08-18 10:35:00,32.83,32.86,32.68,32.8,668400.0,24.5659,24.5883,24.4536,24.5434,668400.0
2011-08-18 10:40:00,32.79,32.81,32.66,32.8,239700.0,24.5359,24.5509,24.4387,24.5434,239700.0
2011-08-18 10:45:00,32.8,32.91,32.71,32.89,154500.0,24.5434,24.6257,24.4761,24.6108,154500.0
2011-08-18 10:50:00,32.9,32.97,32.9,32.96,267600.0,24.6183,24.6706,24.6183,24.6632,267600.0
2011-08-18 10:55:00,32.96,32.96,32.85,32.94,257800.0,24.6632,24.6632,24.5808,24.6482,257800.0
2011-08-18 11:00:00,32.93,32.96,32.83,32.85,160900.0,24.6407,24.6632,24.5659,24.5808,160900.0
2011-08-18 11:05:00,32.86,32.9,32.8,32.81,169900.0,24.5883,24.6183,24.5434,24.5509,169900.0
2011-08-18 11:10:00,32.81,32.86,32.77,32.79,162300.0,24.5509,24.5883,24.521,24.5359,162300.0
2011-08-18 11:15:00,32.8,32.8,32.69,32.73,227000.0,24.5434,24.5434,24.4611,24.491,227000.0
2011-08-18 11:20:00,32.73,32.8,32.71,32.77,96400.0,24.491,24.5434,24.4761,24.521,96400.0
2011-08-18 11:25:00,32.77,32.83,32.76,32.82,64100.0,24.521,24.5659,24.5135,24.5584,64100.0
2011-08-18 11:30:00,32.82,32.97,32.79,32.87,245500.0,24.5584,24.6706,24.5359,24.5958,245500.0
2011-08-18 11:35:00,32.86,32.96,32.85,32.91,119800.0,24.5883,24.6632,24.5808,24.6257,119800.0
2011-08-18 11:40:00,32.92,32.98,32.89,32.96,314600.0,24.6332,24.6781,24.6108,24.6632,314600.0
2011-08-18 11:45:00,32.97,33.05,32.96,33.05,306500.0,24.6706,24.7305,24.6632,24.7305,306500.0
2011-08-18 11:50:00,33.04,33.05,32.97,33.02,159700.0,24.723,24.7305,24.6706,24.708,159700.0
2011-08-18 11:55:00,33.02,33.02,32.98,33.01,74300.0,24.708,24.708,24.6781,24.7006,74300.0
2011-08-18 12:00:00,33.01,33.02,32.87,32.9,175400.0,24.7006,24.708,24.5958,24.6183,175400.0
2011-08-18 12:05:00,32.9,32.93,32.86,32.89,121700.0,24.6183,24.6407,24.5883,24.6108,121700.0
2011-08-18 12:10:00,32.88,32.97,32.86,32.94,150900.0,24.6033,24.6706,24.5883,24.6482,150900.0
2011-08-18 12:15:00,32.95,32.98,32.92,32.95,87100.0,24.6557,24.6781,24.6332,24.6557,87100.0
2011-08-18 12:20:00,32.95,32.97,32.9,32.9,147300.0,24.6557,24.6706,24.6183,24.6183,147300.0
2011-08-18 12:25:00,32.9,32.93,32.88,32.9,104400.0,24.6183,24.6407,24.6033,24.6183,104400.0
2011-08-18 12:30:00,32.9,32.93,32.87,32.89,127500.0,24.6183,24.6407,24.5958,24.6108,127500.0
2011-08-18 12:35:00,32.89,32.9,32.84,32.86,131300.0,24.6108,24.6183,24.5734,24.5883,131300.0
2011-08-18 12:40:00,32.85,32.88,32.84,32.84,193100.0,24.5808,24.6033,24.5734,24.5734,193100.0
2011-08-18 12:45:00,32.84,32.84,32.78,32.81,514300.0,24.5734,24.5734,24.5285,24.5509,514300.0
2011-08-18 12:50:00,32.81,32.82,32.77,32.79,65200.0,24.5509,24.5584,24.521,24.5359,65200.0
2011-08-18 12:55:00,32.79,32.83,32.79,32.8,90900.0,24.5359,24.5659,24.5359,24.5434,90900.0
2011-08-18 13:00:00,32.8,32.82,32.78,32.78,52500.0,24.5434,24.5584,24.5285,24.5285,52500.0
2011-08-18 13:05:00,32.79,32.79,32.68,32.69,130900.0,24.5359,24.5359,24.4536,24.4611,130900.0
2011-08-18 13:10:00,32.69,32.7,32.65,32.67,74000.0,24.4611,24.4686,24.4312,24.4462,74000.0
2011-08-18 13:15:00,32.65,32.66,32.62,32.65,50300.0,24.4312,24.4387,24.4087,24.4312,50300.0
2011-08-18 13:20:00,32.65,32.66,32.62,32.65,69700.0,24.4312,24.4387,24.4087,24.4312,69700.0
2011-08-18 13:25:00,32.65,32.66,32.6,32.6,304100.0,24.4312,24.4387,24.3938,24.3938,304100.0
2011-08-18 13:30:00,32.6,32.62,32.48,32.48,445300.0,24.3938,24.4087,24.304,24.304,445300.0
2011-08-18 13:35:00,32.48,32.52,32.41,32.42,441000.0,24.304,24.3339,24.2516,24.2591,441000.0
2011-08-18 13:40:00,32.42,32.51,32.42,32.48,80800.0,24.2591,24.3264,24.2591,24.304,80800.0
2011-08-18 13:45:00,32.47,32.57,32.46,32.56,155100.0,24.2965,24.3713,24.289,24.3638,155100.0
2011-08-18 13:50:00,32.55,32.6,32.52,32.52,92100.0,24.3564,24.3938,24.3339,24.3339,92100.0
2011-08-18 13:55:00,32.51,32.51,32.44,32.49,224400.0,24.3264,24.3264,24.274,24.3115,224400.0
2011-08-18 14:00:00,32.5,32.73,32.5,32.65,274200.0,24.3189,24.491,24.3189,24.4312,274200.0
2011-08-18 14:05:00,32.65,32.66,32.6,32.61,88400.0,24.4312,24.4387,24.3938,24.4013,88400.0
2011-08-18 14:10:00,32.61,32.65,32.55,32.59,99700.0,24.4013,24.4312,24.3564,24.3863,99700.0
2011-08-18 14:15:00,32.59,32.7,32.59,32.7,123700.0,24.3863,24.4686,24.3863,24.4686,123700.0
2011-08-18 14:20:00,32.7,32.73,32.63,32.73,161000.0,24.4686,24.491,24.4162,24.491,161000.0
2011-08-18 14:25:00,32.73,32.73,32.65,32.67,173500.0,24.491,24.491,24.4312,24.4462,173500.0
2011-08-18 14:30:00,32.66,32.68,32.62,32.64,131300.0,24.4387,24.4536,24.4087,24.4237,131300.0
2011-08-18 14:35:00,32.63,32.73,32.63,32.65,317300.0,24.4162,24.491,24.4162,24.4312,317300.0
2011-08-18 14:40:00,32.65,32.65,32.56,32.59,227900.0,24.4312,24.4312,24.3638,24.3863,227900.0
2011-08-18 14:45:00,32.59,32.59,32.54,32.56,178800.0,24.3863,24.3863,24.3489,24.3638,178800.0
2011-08-18 14:50:00,32.57,32.57,32.46,32.47,315300.0,24.3713,24.3713,24.289,24.2965,315300.0
2011-08-18 14:55:00,32.48,32.52,32.4,32.41,122400.0,24.304,24.3339,24.2441,24.2516,122400.0
2011-08-18 15:00:00,32.41,32.46,32.34,32.34,204200.0,24.2516,24.289,24.1992,24.1992,204200.0
2011-08-18 15:05:00,32.35,32.46,32.34,32.37,231800.0,24.2067,24.289,24.1992,24.2217,231800.0
2011-08-18 15:10:00,32.37,32.48,32.37,32.43,197800.0,24.2217,24.304,24.2217,24.2666,197800.0
2011-08-18 15:15:00,32.43,32.44,32.34,32.37,144000.0,24.2666,24.274,24.1992,24.2217,144000.0
2011-08-18 15:20:00,32.37,32.41,32.33,32.35,189600.0,24.2217,24.2516,24.1917,24.2067,189600.0
2011-08-18 15:25:00,32.36,32.47,32.34,32.45,171700.0,24.2142,24.2965,24.1992,24.2815,171700.0
2011-08-18 15:30:00,32.47,32.5,32.4,32.44,195800.0,24.2965,24.3189,24.2441,24.274,195800.0
2011-08-18 15:35:00,32.45,32.47,32.35,32.37,447000.0,24.2815,24.2965,24.2067,24.2217,447000.0
2011-08-18 15:40:00,32.37,32.38,32.24,32.24,348300.0,24.2217,24.2292,24.1244,24.1244,348300.0
2011-08-18 15:45:00,32.24,32.35,32.23,32.33,532200.0,24.1244,24.2067,24.1169,24.1917,532200.0
2011-08-18 15:50:00,32.33,32.57,32.33,32.55,1029700.0,24.1917,24.3713,24.1917,24.3564,1029700.0
2011-08-18 15:55:00,32.56,32.62,32.49,32.5,2416300.0,24.3638,24.4087,24.3115,24.3189,2416300.0
2011-08-19 09:30:00,32.08,32.3,32.03,32.26,356200.0,24.0047,24.1693,23.9673,24.1394,356200.0
2011-08-19 09:35:00,32.25,32.51,32.23,32.46,550000.0,24.1319,24.3264,24.1169,24.289,550000.0
2011-08-19 09:40:00,32.47,32.7,32.47,32.6,431300.0,24.2965,24.4686,24.2965,24.3938,431300.0
2011-08-19 09:45:00,32.59,32.59,32.44,32.44,174700.0,24.3863,24.3863,24.274,24.274,174700.0
2011-08-19 09:50:00,32.43,32.53,32.35,32.5,178600.0,24.2666,24.3414,24.2067,24.3189,178600.0
2011-08-19 09:55:00,32.51,32.8,32.47,32.77,592300.0,24.3264,24.5434,24.2965,24.521,592300.0
2011-08-19 10:00:00,32.77,32.84,32.67,32.81,1177600.0,24.521,24.5734,24.4462,24.5509,1177600.0
2011-08-19 10:05:00,32.8,32.84,32.63,32.77,179200.0,24.5434,24.5734,24.4162,24.521,179200.0
2011-08-19 10:10:00,32.77,32.8,32.69,32.72,103400.0,24.521,24.5434,24.4611,24.4836,103400.0
2011-08-19 10:15:00,32.72,32.95,32.68,32.9,620200.0,24.4836,24.6557,24.4536,24.6183,620200.0
2011-08-19 10:20:00,32.89,32.93,32.81,32.89,204200.0,24.6108,24.6407,24.5509,24.6108,204200.0
2011-08-19 10:25:00,32.88,33.1,32.87,33.03,1255700.0,24.6033,24.7679,24.5958,24.7155,1255700.0
2011-08-19 10:30:00,33.03,33.05,32.92,32.93,881900.0,24.7155,24.7305,24.6332,24.6407,881900.0
2011-08-19 10:35:00,32.94,32.94,32.76,32.79,124200.0,24.6482,24.6482,24.5135,24.5359,124200.0
2011-08-19 10:40:00,32.79,32.87,32.73,32.79,300000.0,24.5359,24.5958,24.491,24.5359,300000.0
2011-08-19 10:45:00,32.8,32.81,32.67,32.79,294900.0,24.5434,24.5509,24.4462,24.5359,294900.0
2011-08-19 10:50:00,32.8,32.82,32.69,32.78,103300.0,24.5434,24.5584,24.4611,24.5285,103300.0
2011-08-19 10:55:00,32.78,32.82,32.71,32.71,64800.0,24.5285,24.5584,24.4761,24.4761,64800.0
2011-08-19 11:00:00,32.71,32.77,32.68,32.71,51400.0,24.4761,24.521,24.4536,24.4761,51400.0
2011-08-19 11:05:00,32.7,32.7,32.56,32.6,85000.0,24.4686,24.4686,24.3638,24.3938,85000.0
2011-08-19 11:10:00,32.6,32.63,32.49,32.49,261700.0,24.3938,24.4162,24.3115,24.3115,261700.0
2011-08-19 11:15:00,32.49,32.53,32.43,32.5,298600.0,24.3115,24.3414,24.2666,24.3189,298600.0
2011-08-19 11:20:00,32.5,32.6,32.49,32.57,107500.0,24.3189,24.3938,24.3115,24.3713,107500.0
2011-08-19 11:25:00,32.57,32.6,32.5,32.52,163100.0,24.3713,24.3938,24.3189,24.3339,163100.0
2011-08-19 11:30:00,32.52,32.6,32.49,32.49,150100.0,24.3339,24.3938,24.3115,24.3115,150100.0
2011-08-19 11:35:00,32.49,32.5,32.39,32.47,154000.0,24.3115,24.3189,24.2366,24.2965,154000.0
2011-08-19 11:40:00,32.48,32.63,32.48,32.62,281900.0,24.304,24.4162,24.304,24.4087,281900.0
2011-08-19 11:45:00,32.62,32.62,32.53,32.57,73900.0,24.4087,24.4087,24.3414,24.3713,73900.0
2011-08-19 11:50:00,32.58,32.69,32.58,32.67,180800.0,24.3788,24.4611,24.3788,24.4462,180800.0
2011-08-19 11:55:00,32.68,32.73,32.61,32.73,200000.0,24.4536,24.491,24.4013,24.491,200000.0
2011-08-19 12:00:00,32.74,32.74,32.63,32.63,137100.0,24.4985,24.4985,24.4162,24.4162,137100.0
2011-08-19 12:05:00,32.63,32.69,32.6,32.6,115300.0,24.4162,24.4611,24.3938,24.3938,115300.0
2011-08-19 12:10:00,32.6,32.62,32.56,32.62,54600.0,24.3938,24.4087,24.3638,24.4087,54600.0
2011-08-19 12:15:00,32.61,32.63,32.57,32.58,43800.0,24.4013,24.4162,24.3713,24.3788,43800.0
2011-08-19 12:20:00,32.58,32.59,32.51,32.53,39700.0,24.3788,24.3863,24.3264,24.3414,39700.0
2011-08-19 12:25:00,32.54,32.59,32.53,32.59,43500.0,24.3489,24.3863,24.3414,24.3863,43500.0
2011-08-19 12:30:00,32.6,32.62,32.57,32.6,43700.0,24.3938,24.4087,24.3713,24.3938,43700.0
2011-08-19 12:35:00,32.61,32.65,32.56,32.56,99000.0,24.4013,24.4312,24.3638,24.3638,99000.0
2011-08-19 12:40:00,32.56,32.62,32.55,32.6,61400.0,24.3638,24.4087,24.3564,24.3938,61400.0
2011-08-19 12:45:00,32.6,32.66,32.6,32.66,65600.0,24.3938,24.4387,24.3938,24.4387,65600.0
2011-08-19 12:50:00,32.66,32.66,32.59,32.63,58700.0,24.4387,24.4387,24.3863,24.4162,58700.0
2011-08-19 12:55:00,32.64,32.64,32.56,32.58,98900.0,24.4237,24.4237,24.3638,24.3788,98900.0
2011-08-19 13:00:00,32.57,32.57,32.49,32.5,209700.0,24.3713,24.3713,24.3115,24.3189,209700.0
2011-08-19 13:05:00,32.5,32.57,32.49,32.57,111300.0,24.3189,24.3713,24.3115,24.3713,111300.0
2011-08-19 13:10:00,32.56,32.61,32.54,32.55,269900.0,24.3638,24.4013,24.3489,24.3564,269900.0
2011-08-19 13:15:00,32.55,32.58,32.5,32.57,116100.0,24.3564,24.3788,24.3189,24.3713,116100.0
2011-08-19 13:20:00,32.57,32.57,32.52,32.52,48100.0,24.3713,24.3713,24.3339,24.3339,48100.0
2011-08-19 13:25:00,32.52,32.55,32.49,32.53,143600.0,24.3339,24.3564,24.3115,24.3414,143600.0
2011-08-19 13:30:00,32.52,32.54,32.4,32.41,163600.0,24.3339,24.3489,24.2441,24.2516,163600.0
2011-08-19 13:35:00,32.42,32.47,32.41,32.44,203000.0,24.2591,24.2965,24.2516,24.274,203000.0
2011-08-19 13:40:00,32.44,32.44,32.33,32.38,557400.0,24.274,24.274,24.1917,24.2292,557400.0
2011-08-19 13:45:00,32.37,32.51,32.36,32.5,92700.0,24.2217,24.3264,24.2142,24.3189,92700.0
2011-08-19 13:50:00,32.49,32.49,32.41,32.43,38400.0,24.3115,24.3115,24.2516,24.2666,38400.0
2011-08-19 13:55:00,32.42,32.48,32.41,32.42,95100.0,24.2591,24.304,24.2516,24.2591,95100.0
2011-08-19 14:00:00,32.42,32.49,32.4,32.4,86100.0,24.2591,24.3115,24.2441,24.2441,86100.0
2011-08-19 14:05:00,32.4,32.41,32.28,32.38,187600.0,24.2441,24.2516,24.1543,24.2292,187600.0
2011-08-19 14:10:00,32.38,32.4,32.33,32.4,90400.0,24.2292,24.2441,24.1917,24.2441,90400.0
2011-08-19 14:15:00,32.4,32.4,32.3,32.3,112500.0,24.2441,24.2441,24.1693,24.1693,112500.0
2011-08-19 14:20:00,32.3,32.31,32.2,32.24,145400.0,24.1693,24.1768,24.0945,24.1244,145400.0
2011-08-19 14:25:00,32.25,32.29,32.23,32.27,130800.0,24.1319,24.1618,24.1169,24.1468,130800.0
2011-08-19 14:30:00,32.27,32.28,32.19,32.19,162200.0,24.1468,24.1543,24.087,24.087,162200.0
2011-08-19 14:35:00,32.2,32.31,32.18,32.3,166400.0,24.0945,24.1768,24.0795,24.1693,166400.0
2011-08-19 14:40:00,32.3,32.41,32.25,32.4,339100.0,24.1693,24.2516,24.1319,24.2441,339100.0
2011-08-19 14:45:00,32.39,32.39,32.22,32.24,360100.0,24.2366,24.2366,24.1094,24.1244,360100.0
2011-08-19 14:50:00,32.25,32.27,32.16,32.22,700500.0,24.1319,24.1468,24.0645,24.1094,700500.0
2011-08-19 14:55:00,32.22,32.25,32.19,32.19,192900.0,24.1094,24.1319,24.087,24.087,192900.0
2011-08-19 15:00:00,32.19,32.22,32.15,32.2,283100.0,24.087,24.1094,24.057,24.0945,283100.0
2011-08-19 15:05:00,32.2,32.23,32.1,32.14,232600.0,24.0945,24.1169,24.0196,24.0496,232600.0
2011-08-19 15:10:00,32.14,32.17,32.11,32.14,144200.0,24.0496,24.072,24.0271,24.0496,144200.0
2011-08-19 15:15:00,32.14,32.14,32.04,32.11,320300.0,24.0496,24.0496,23.9747,24.0271,320300.0
2011-08-19 15:20:00,32.11,32.23,32.09,32.15,349800.0,24.0271,24.1169,24.0122,24.057,349800.0
2011-08-19 15:25:00,32.15,32.19,32.1,32.14,288700.0,24.057,24.087,24.0196,24.0496,288700.0
2011-08-19 15:30:00,32.14,32.15,32.02,32.02,341500.0,24.0496,24.057,23.9598,23.9598,341500.0
2011-08-19 15:35:00,32.03,32.07,32.0,32.04,157900.0,23.9673,23.9972,23.9448,23.9747,157900.0
2011-08-19 15:40:00,32.05,32.09,31.99,32.09,190400.0,23.9822,24.0122,23.9373,24.0122,190400.0
2011-08-19 15:45:00,32.09,32.16,32.07,32.14,309700.0,24.0122,24.0645,23.9972,24.0496,309700.0
2011-08-19 15:50:00,32.14,32.19,32.08,32.08,327700.0,24.0496,24.087,24.0047,24.0047,327700.0
2011-08-19 15:55:00,32.08,32.09,31.98,32.03,594900.0,24.0047,24.0122,23.9298,23.9673,594900.0
2011-08-22 09:30:00,32.89,32.91,32.72,32.73,251300.0,24.6108,24.6257,24.4836,24.491,251300.0
2011-08-22 09:35:00,32.73,32.79,32.62,32.63,624300.0,24.491,24.5359,24.4087,24.4162,624300.0
2011-08-22 09:40:00,32.64,32.7,32.52,32.58,99200.0,24.4237,24.4686,24.3339,24.3788,99200.0
2011-08-22 09:45:00,32.56,32.56,32.45,32.55,96200.0,24.3638,24.3638,24.2815,24.3564,96200.0
2011-08-22 09:50:00,32.56,32.58,32.43,32.43,46100.0,24.3638,24.3788,24.2666,24.2666,46100.0
2011-08-22 09:55:00,32.43,32.53,32.42,32.48,91300.0,24.2666,24.3414,24.2591,24.304,91300.0
2011-08-22 10:00:00,32.49,32.55,32.45,32.5,107800.0,24.3115,24.3564,24.2815,24.3189,107800.0
2011-08-22 10:05:00,32.5,32.5,32.38,32.43,322800.0,24.3189,24.3189,24.2292,24.2666,322800.0
2011-08-22 10:10:00,32.43,32.47,32.38,32.47,126000.0,24.2666,24.2965,24.2292,24.2965,126000.0
2011-08-22 10:15:00,32.46,32.57,32.42,32.55,239500.0,24.289,24.3713,24.2591,24.3564,239500.0
2011-08-22 10:20:00,32.54,32.57,32.49,32.51,133900.0,24.3489,24.3713,24.3115,24.3264,133900.0
2011-08-22 10:25:00,32.51,32.6,32.48,32.52,223600.0,24.3264,24.3938,24.304,24.3339,223600.0
2011-08-22 10:30:00,32.52,32.59,32.51,32.53,84100.0,24.3339,24.3863,24.3264,24.3414,84100.0
2011-08-22 10:35:00,32.54,32.55,32.42,32.45,113300.0,24.3489,24.3564,24.2591,24.2815,113300.0
2011-08-22 10:40:00,32.45,32.49,32.41,32.42,100800.0,24.2815,24.3115,24.2516,24.2591,100800.0
2011-08-22 10:45:00,32.42,32.54,32.42,32.48,55900.0,24.2591,24.3489,24.2591,24.304,55900.0
2011-08-22 10:50:00,32.47,32.55,32.36,32.36,92000.0,24.2965,24.3564,24.2142,24.2142,92000.0
2011-08-22 10:55:00,32.36,32.41,32.3,32.31,172000.0,24.2142,24.2516,24.1693,24.1768,172000.0
2011-08-22 11:00:00,32.3,32.37,32.28,32.35,244300.0,24.1693,24.2217,24.1543,24.2067,244300.0
2011-08-22 11:05:00,32.35,32.37,32.29,32.37,137600.0,24.2067,24.2217,24.1618,24.2217,137600.0
2011-08-22 11:10:00,32.37,32.37,32.29,32.31,124500.0,24.2217,24.2217,24.1618,24.1768,124500.0
2011-08-22 11:15:00,32.31,32.37,32.25,32.26,94700.0,24.1768,24.2217,24.1319,24.1394,94700.0
2011-08-22 11:20:00,32.25,32.27,32.18,32.21,203200.0,24.1319,24.1468,24.0795,24.1019,203200.0
2011-08-22 11:25:00,32.21,32.3,32.19,32.3,103500.0,24.1019,24.1693,24.087,24.1693,103500.0
2011-08-22 11:30:00,32.31,32.34,32.24,32.24,115700.0,24.1768,24.1992,24.1244,24.1244,115700.0
2011-08-22 11:35:00,32.25,32.25,32.1,32.13,94000.0,24.1319,24.1319,24.0196,24.0421,94000.0
2011-08-22 11:40:00,32.13,32.13,32.04,32.05,187000.0,24.0421,24.0421,23.9747,23.9822,187000.0
2011-08-22 11:45:00,32.04,32.1,32.04,32.1,137900.0,23.9747,24.0196,23.9747,24.0196,137900.0
2011-08-22 11:50:00,32.1,32.1,32.02,32.02,185700.0,24.0196,24.0196,23.9598,23.9598,185700.0
2011-08-22 11:55:00,32.02,32.04,31.96,32.02,190300.0,23.9598,23.9747,23.9149,23.9598,190300.0
2011-08-22 12:00:00,32.02,32.08,32.0,32.06,135700.0,23.9598,24.0047,23.9448,23.9897,135700.0
2011-08-22 12:05:00,32.06,32.16,32.05,32.15,61300.0,23.9897,24.0645,23.9822,24.057,61300.0
2011-08-22 12:10:00,32.15,32.2,32.12,32.16,206600.0,24.057,24.0945,24.0346,24.0645,206600.0
2011-08-22 12:15:00,32.16,32.16,32.06,32.16,43100.0,24.0645,24.0645,23.9897,24.0645,43100.0
2011-08-22 12:20:00,32.16,32.21,32.12,32.12,218200.0,24.0645,24.1019,24.0346,24.0346,218200.0
2011-08-22 12:25:00,32.11,32.2,32.1,32.12,119900.0,24.0271,24.0945,24.0196,24.0346,119900.0
2011-08-22 12:30:00,32.11,32.18,32.04,32.05,63700.0,24.0271,24.0795,23.9747,23.9822,63700.0
2011-08-22 12:35:00,32.06,32.1,32.03,32.09,124300.0,23.9897,24.0196,23.9673,24.0122,124300.0
2011-08-22 12:40:00,32.09,32.16,32.05,32.13,366600.0,24.0122,24.0645,23.9822,24.0421,366600.0
2011-08-22 12:45:00,32.12,32.28,32.11,32.26,93900.0,24.0346,24.1543,24.0271,24.1394,93900.0
2011-08-22 12:50:00,32.26,32.33,32.2,32.33,87900.0,24.1394,24.1917,24.0945,24.1917,87900.0
2011-08-22 12:55:00,32.34,32.37,32.29,32.34,75700.0,24.1992,24.2217,24.1618,24.1992,75700.0
2011-08-22 13:00:00,32.34,32.39,32.29,32.39,105300.0,24.1992,24.2366,24.1618,24.2366,105300.0
2011-08-22 13:05:00,32.39,32.41,32.34,32.35,128100.0,24.2366,24.2516,24.1992,24.2067,128100.0
2011-08-22 13:10:00,32.35,32.37,32.29,32.29,65100.0,24.2067,24.2217,24.1618,24.1618,65100.0
2011-08-22 13:15:00,32.3,32.35,32.27,32.35,54100.0,24.1693,24.2067,24.1468,24.2067,54100.0
2011-08-22 13:20:00,32.36,32.4,32.33,32.36,42400.0,24.2142,24.2441,24.1917,24.2142,42400.0
2011-08-22 13:25:00,32.35,32.39,32.28,32.29,72400.0,24.2067,24.2366,24.1543,24.1618,72400.0
2011-08-22 13:30:00,32.3,32.36,32.22,32.24,133000.0,24.1693,24.2142,24.1094,24.1244,133000.0
2011-08-22 13:35:00,32.23,32.24,32.19,32.23,85800.0,24.1169,24.1244,24.087,24.1169,85800.0
2011-08-22 13:40:00,32.23,32.28,32.21,32.22,51100.0,24.1169,24.1543,24.1019,24.1094,51100.0
2011-08-22 13:45:00,32.23,32.23,32.15,32.18,115900.0,24.1169,24.1169,24.057,24.0795,115900.0
2011-08-22 13:50:00,32.19,32.22,32.12,32.14,69500.0,24.087,24.1094,24.0346,24.0496,69500.0
2011-08-22 13:55:00,32.14,32.24,32.12,32.23,54200.0,24.0496,24.1244,24.0346,24.1169,54200.0
2011-08-22 14:00:00,32.23,32.24,32.14,32.16,182300.0,24.1169,24.1244,24.0496,24.0645,182300.0
2011-08-22 14:05:00,32.15,32.26,32.15,32.2,51900.0,24.057,24.1394,24.057,24.0945,51900.0
2011-08-22 14:10:00,32.2,32.25,32.2,32.23,73100.0,24.0945,24.1319,24.0945,24.1169,73100.0
2011-08-22 14:15:00,32.24,32.32,32.16,32.2,324900.0,24.1244,24.1843,24.0645,24.0945,324900.0
2011-08-22 14:20:00,32.19,32.3,32.19,32.23,159900.0,24.087,24.1693,24.087,24.1169,159900.0
2011-08-22 14:25:00,32.23,32.26,32.15,32.2,116700.0,24.1169,24.1394,24.057,24.0945,116700.0
2011-08-22 14:30:00,32.19,32.21,32.12,32.16,106300.0,24.087,24.1019,24.0346,24.0645,106300.0
2011-08-22 14:35:00,32.17,32.21,32.1,32.12,96600.0,24.072,24.1019,24.0196,24.0346,96600.0
2011-08-22 14:40:00,32.13,32.21,32.13,32.16,85100.0,24.0421,24.1019,24.0421,24.0645,85100.0
2011-08-22 14:45:00,32.15,32.19,32.14,32.16,113600.0,24.057,24.087,24.0496,24.0645,113600.0
2011-08-22 14:50:00,32.16,32.17,32.05,32.08,215800.0,24.0645,24.072,23.9822,24.0047,215800.0
2011-08-22 14:55:00,32.07,32.11,32.04,32.04,94500.0,23.9972,24.0271,23.9747,23.9747,94500.0
2011-08-22 15:00:00,32.04,32.1,32.01,32.07,141200.0,23.9747,24.0196,23.9523,23.9972,141200.0
2011-08-22 15:05:00,32.06,32.14,32.04,32.07,141800.0,23.9897,24.0496,23.9747,23.9972,141800.0
2011-08-22 15:10:00,32.07,32.15,32.05,32.11,131400.0,23.9972,24.057,23.9822,24.0271,131400.0
2011-08-22 15:15:00,32.11,32.14,32.08,32.1,146100.0,24.0271,24.0496,24.0047,24.0196,146100.0
2011-08-22 15:20:00,32.1,32.19,32.09,32.17,161100.0,24.0196,24.087,24.0122,24.072,161100.0
2011-08-22 15:25:00,32.18,32.21,32.13,32.16,279800.0,24.0795,24.1019,24.0421,24.0645,279800.0
2011-08-22 15:30:00,32.15,32.18,32.09,32.1,249900.0,24.057,24.0795,24.0122,24.0196,249900.0
2011-08-22 15:35:00,32.1,32.13,32.05,32.05,136400.0,24.0196,24.0421,23.9822,23.9822,136400.0
2011-08-22 15:40:00,32.07,32.11,32.02,32.11,96600.0,23.9972,24.0271,23.9598,24.0271,96600.0
2011-08-22 15:45:00,32.11,32.13,31.99,32.0,284000.0,24.0271,24.0421,23.9373,23.9448,284000.0
2011-08-22 15:50:00,32.01,32.03,31.89,31.93,413500.0,23.9523,23.9673,23.8625,23.8924,413500.0
2011-08-22 15:55:00,31.94,32.0,31.91,31.99,388400.0,23.8999,23.9448,23.8775,23.9373,388400.0
2011-08-23 09:30:00,32.25,32.3,32.14,32.17,303400.0,24.1319,24.1693,24.0496,24.072,303400.0
2011-08-23 09:35:00,32.16,32.19,32.05,32.07,181200.0,24.0645,24.087,23.9822,23.9972,181200.0
2011-08-23 09:40:00,32.05,32.18,32.02,32.09,303800.0,23.9822,24.0795,23.9598,24.0122,303800.0
2011-08-23 09:45:00,32.09,32.27,32.06,32.26,186500.0,24.0122,24.1468,23.9897,24.1394,186500.0
2011-08-23 09:50:00,32.26,32.32,32.18,32.24,632300.0,24.1394,24.1843,24.0795,24.1244,632300.0
2011-08-23 09:55:00,32.24,32.41,32.24,32.3,327700.0,24.1244,24.2516,24.1244,24.1693,327700.0
2011-08-23 10:00:00,32.28,32.53,32.27,32.45,510700.0,24.1543,24.3414,24.1468,24.2815,510700.0
2011-08-23 10:05:00,32.45,32.63,32.42,32.57,515200.0,24.2815,24.4162,24.2591,24.3713,515200.0
2011-08-23 10:10:00,32.57,32.61,32.52,32.54,122600.0,24.3713,24.4013,24.3339,24.3489,122600.0
2011-08-23 10:15:00,32.54,32.55,32.41,32.44,164100.0,24.3489,24.3564,24.2516,24.274,164100.0
2011-08-23 10:20:00,32.44,32.49,32.39,32.45,139700.0,24.274,24.3115,24.2366,24.2815,139700.0
2011-08-23 10:25:00,32.45,32.55,32.45,32.53,165200.0,24.2815,24.3564,24.2815,24.3414,165200.0
2011-08-23 10:30:00,32.53,32.53,32.47,32.48,279400.0,24.3414,24.3414,24.2965,24.304,279400.0
2011-08-23 10:35:00,32.48,32.59,32.48,32.59,93100.0,24.304,24.3863,24.304,24.3863,93100.0
2011-08-23 10:40:00,32.6,32.64,32.58,32.59,389000.0,24.3938,24.4237,24.3788,24.3863,389000.0
2011-08-23 10:45:00,32.59,32.63,32.59,32.62,270000.0,24.3863,24.4162,24.3863,24.4087,270000.0
2011-08-23 10:50:00,32.62,32.66,32.52,32.53,236600.0,24.4087,24.4387,24.3339,24.3414,236600.0
2011-08-23 10:55:00,32.53,32.58,32.46,32.48,171600.0,24.3414,24.3788,24.289,24.304,171600.0
2011-08-23 11:00:00,32.48,32.58,32.48,32.55,172900.0,24.304,24.3788,24.304,24.3564,172900.0
2011-08-23 11:05:00,32.55,32.55,32.47,32.51,121400.0,24.3564,24.3564,24.2965,24.3264,121400.0
2011-08-23 11:10:00,32.51,32.55,32.46,32.54,135400.0,24.3264,24.3564,24.289,24.3489,135400.0
2011-08-23 11:15:00,32.55,32.62,32.54,32.57,86500.0,24.3564,24.4087,24.3489,24.3713,86500.0
2011-08-23 11:20:00,32.57,32.59,32.52,32.57,85400.0,24.3713,24.3863,24.3339,24.3713,85400.0
2011-08-23 11:25:00,32.56,32.62,32.56,32.61,66300.0,24.3638,24.4087,24.3638,24.4013,66300.0
2011-08-23 11:30:00,32.62,32.66,32.59,32.6,137000.0,24.4087,24.4387,24.3863,24.3938,137000.0
2011-08-23 11:35:00,32.6,32.71,32.59,32.7,158100.0,24.3938,24.4761,24.3863,24.4686,158100.0
2011-08-23 11:40:00,32.7,32.73,32.65,32.73,123500.0,24.4686,24.491,24.4312,24.491,123500.0
2011-08-23 11:45:00,32.73,32.78,32.73,32.77,228000.0,24.491,24.5285,24.491,24.521,228000.0
2011-08-23 11:50:00,32.77,32.85,32.77,32.82,158400.0,24.521,24.5808,24.521,24.5584,158400.0
2011-08-23 11:55:00,32.82,32.92,32.82,32.87,395300.0,24.5584,24.6332,24.5584,24.5958,395300.0
2011-08-23 12:00:00,32.87,32.88,32.77,32.79,247200.0,24.5958,24.6033,24.521,24.5359,247200.0
2011-08-23 12:05:00,32.79,32.8,32.75,32.8,60000.0,24.5359,24.5434,24.506,24.5434,60000.0
2011-08-23 12:10:00,32.81,32.82,32.75,32.77,50000.0,24.5509,24.5584,24.506,24.521,50000.0
2011-08-23 12:15:00,32.77,32.78,32.72,32.73,112300.0,24.521,24.5285,24.4836,24.491,112300.0
2011-08-23 12:20:00,32.73,32.76,32.68,32.71,83100.0,24.491,24.5135,24.4536,24.4761,83100.0
2011-08-23 12:25:00,32.72,32.74,32.69,32.71,56300.0,24.4836,24.4985,24.4611,24.4761,56300.0
2011-08-23 12:30:00,32.71,32.78,32.69,32.71,184600.0,24.4761,24.5285,24.4611,24.4761,184600.0
2011-08-23 12:35:00,32.72,32.77,32.7,32.74,120100.0,24.4836,24.521,24.4686,24.4985,120100.0
2011-08-23 12:40:00,32.74,32.82,32.72,32.79,212100.0,24.4985,24.5584,24.4836,24.5359,212100.0
2011-08-23 12:45:00,32.8,32.8,32.7,32.7,96400.0,24.5434,24.5434,24.4686,24.4686,96400.0
2011-08-23 12:50:00,32.71,32.83,32.71,32.81,71100.0,24.4761,24.5659,24.4761,24.5509,71100.0
2011-08-23 12:55:00,32.81,32.83,32.78,32.78,75500.0,24.5509,24.5659,24.5285,24.5285,75500.0
2011-08-23 13:00:00,32.79,32.88,32.79,32.82,274200.0,24.5359,24.6033,24.5359,24.5584,274200.0
2011-08-23 13:05:00,32.83,32.86,32.78,32.78,110900.0,24.5659,24.5883,24.5285,24.5285,110900.0
2011-08-23 13:10:00,32.78,32.78,32.73,32.75,169900.0,24.5285,24.5285,24.491,24.506,169900.0
2011-08-23 13:15:00,32.75,32.76,32.7,32.72,81000.0,24.506,24.5135,24.4686,24.4836,81000.0
2011-08-23 13:20:00,32.73,32.77,32.71,32.71,35600.0,24.491,24.521,24.4761,24.4761,35600.0
2011-08-23 13:25:00,32.71,32.75,32.7,32.75,29500.0,24.4761,24.506,24.4686,24.506,29500.0
2011-08-23 13:30:00,32.75,32.79,32.7,32.7,30700.0,24.506,24.5359,24.4686,24.4686,30700.0
2011-08-23 13:35:00,32.7,32.73,32.68,32.73,163300.0,24.4686,24.491,24.4536,24.491,163300.0
2011-08-23 13:40:00,32.74,32.74,32.69,32.72,201600.0,24.4985,24.4985,24.4611,24.4836,201600.0
2011-08-23 13:45:00,32.73,32.79,32.73,32.76,54000.0,24.491,24.5359,24.491,24.5135,54000.0
2011-08-23 13:50:00,32.76,32.77,32.53,32.63,159600.0,24.5135,24.521,24.3414,24.4162,159600.0
2011-08-23 13:55:00,32.64,32.69,32.57,32.63,125400.0,24.4237,24.4611,24.3713,24.4162,125400.0
2011-08-23 14:00:00,32.64,32.67,32.57,32.67,107300.0,24.4237,24.4462,24.3713,24.4462,107300.0
2011-08-23 14:05:00,32.67,32.69,32.6,32.62,117500.0,24.4462,24.4611,24.3938,24.4087,117500.0
2011-08-23 14:10:00,32.61,32.66,32.52,32.54,67800.0,24.4013,24.4387,24.3339,24.3489,67800.0
2011-08-23 14:15:00,32.56,32.65,32.55,32.65,110500.0,24.3638,24.4312,24.3564,24.4312,110500.0
2011-08-23 14:20:00,32.64,32.64,32.53,32.57,96700.0,24.4237,24.4237,24.3414,24.3713,96700.0
2011-08-23 14:25:00,32.59,32.71,32.58,32.67,106500.0,24.3863,24.4761,24.3788,24.4462,106500.0
2011-08-23 14:30:00,32.66,32.74,32.63,32.67,222700.0,24.4387,24.4985,24.4162,24.4462,222700.0
2011-08-23 14:35:00,32.68,32.73,32.64,32.68,117200.0,24.4536,24.491,24.4237,24.4536,117200.0
2011-08-23 14:40:00,32.68,32.7,32.65,32.69,57600.0,24.4536,24.4686,24.4312,24.4611,57600.0
2011-08-23 14:45:00,32.7,32.79,32.68,32.79,204400.0,24.4686,24.5359,24.4536,24.5359,204400.0
2011-08-23 14:50:00,32.79,32.83,32.76,32.81,96900.0,24.5359,24.5659,24.5135,24.5509,96900.0
2011-08-23 14:55:00,32.81,32.84,32.79,32.83,75600.0,24.5509,24.5734,24.5359,24.5659,75600.0
2011-08-23 15:00:00,32.83,32.99,32.82,32.95,236300.0,24.5659,24.6856,24.5584,24.6557,236300.0
2011-08-23 15:05:00,32.96,33.05,32.92,33.04,115300.0,24.6632,24.7305,24.6332,24.723,115300.0
2011-08-23 15:10:00,33.04,33.08,32.99,33.03,190000.0,24.723,24.7529,24.6856,24.7155,190000.0
2011-08-23 15:15:00,33.02,33.03,32.93,32.97,225900.0,24.708,24.7155,24.6407,24.6706,225900.0
2011-08-23 15:20:00,32.95,33.02,32.95,33.01,298300.0,24.6557,24.708,24.6557,24.7006,298300.0
2011-08-23 15:25:00,33.01,33.04,32.92,32.93,235500.0,24.7006,24.723,24.6332,24.6407,235500.0
2011-08-23 15:30:00,32.94,32.99,32.92,32.94,203200.0,24.6482,24.6856,24.6332,24.6482,203200.0
2011-08-23 15:35:00,32.94,33.0,32.93,33.0,114200.0,24.6482,24.6931,24.6407,24.6931,114200.0
2011-08-23 15:40:00,33.0,33.02,32.92,32.99,217000.0,24.6931,24.708,24.6332,24.6856,217000.0
2011-08-23 15:45:00,33.0,33.03,32.97,33.02,205700.0,24.6931,24.7155,24.6706,24.708,205700.0
2011-08-23 15:50:00,33.02,33.04,32.96,33.01,300800.0,24.708,24.723,24.6632,24.7006,300800.0
2011-08-23 15:55:00,33.01,33.13,33.0,33.12,1064800.0,24.7006,24.7904,24.6931,24.7829,1064800.0
2011-08-24 09:30:00,33.02,33.19,32.91,33.16,168700.0,24.708,24.8353,24.6257,24.8128,168700.0
2011-08-24 09:35:00,33.16,33.19,32.99,32.99,225200.0,24.8128,24.8353,24.6856,24.6856,225200.0
2011-08-24 09:40:00,32.99,33.16,32.98,33.16,188900.0,24.6856,24.8128,24.6781,24.8128,188900.0
2011-08-24 09:45:00,33.17,33.25,33.07,33.22,110100.0,24.8203,24.8802,24.7455,24.8577,110100.0
2011-08-24 09:50:00,33.23,33.34,33.19,33.34,89900.0,24.8652,24.9475,24.8353,24.9475,89900.0
2011-08-24 09:55:00,33.34,33.39,33.28,33.35,135000.0,24.9475,24.9849,24.9026,24.955,135000.0
2011-08-24 10:00:00,33.37,33.5,33.31,33.46,270200.0,24.9699,25.0672,24.925,25.0373,270200.0
2011-08-24 10:05:00,33.47,33.47,33.36,33.38,234200.0,25.0448,25.0448,24.9625,24.9774,234200.0
2011-08-24 10:10:00,33.38,33.43,33.32,33.33,104900.0,24.9774,25.0148,24.9325,24.94,104900.0
2011-08-24 10:15:00,33.32,33.35,33.28,33.34,190000.0,24.9325,24.955,24.9026,24.9475,190000.0
2011-08-24 10:20:00,33.33,33.33,33.25,33.33,96100.0,24.94,24.94,24.8802,24.94,96100.0
2011-08-24 10:25:00,33.33,33.34,33.28,33.3,86300.0,24.94,24.9475,24.9026,24.9176,86300.0
2011-08-24 10:30:00,33.31,33.36,33.19,33.2,282900.0,24.925,24.9625,24.8353,24.8427,282900.0
2011-08-24 10:35:00,33.2,33.28,33.18,33.26,141300.0,24.8427,24.9026,24.8278,24.8876,141300.0
2011-08-24 10:40:00,33.27,33.32,33.23,33.28,174800.0,24.8951,24.9325,24.8652,24.9026,174800.0
2011-08-24 10:45:00,33.29,33.29,33.15,33.16,105700.0,24.9101,24.9101,24.8053,24.8128,105700.0
2011-08-24 10:50:00,33.16,33.25,33.13,33.16,67300.0,24.8128,24.8802,24.7904,24.8128,67300.0
2011-08-24 10:55:00,33.16,33.16,33.06,33.06,75200.0,24.8128,24.8128,24.738,24.738,75200.0
2011-08-24 11:00:00,33.06,33.07,33.01,33.06,63700.0,24.738,24.7455,24.7006,24.738,63700.0
2011-08-24 11:05:00,33.06,33.12,33.04,33.11,29400.0,24.738,24.7829,24.723,24.7754,29400.0
2011-08-24 11:10:00,33.12,33.17,33.09,33.16,41100.0,24.7829,24.8203,24.7604,24.8128,41100.0
2011-08-24 11:15:00,33.16,33.17,33.05,33.07,110800.0,24.8128,24.8203,24.7305,24.7455,110800.0
2011-08-24 11:20:00,33.06,33.15,33.03,33.11,107000.0,24.738,24.8053,24.7155,24.7754,107000.0
2011-08-24 11:25:00,33.12,33.16,33.08,33.09,103100.0,24.7829,24.8128,24.7529,24.7604,103100.0
2011-08-24 11:30:00,33.09,33.1,33.02,33.05,197500.0,24.7604,24.7679,24.708,24.7305,197500.0
2011-08-24 11:35:00,33.05,33.13,33.05,33.11,103600.0,24.7305,24.7904,24.7305,24.7754,103600.0
2011-08-24 11:40:00,33.1,33.11,33.03,33.04,53800.0,24.7679,24.7754,24.7155,24.723,53800.0
2011-08-24 11:45:00,33.05,33.05,32.96,33.05,64800.0,24.7305,24.7305,24.6632,24.7305,64800.0
2011-08-24 11:50:00,33.07,33.09,33.01,33.06,59500.0,24.7455,24.7604,24.7006,24.738,59500.0
2011-08-24 11:55:00,33.07,33.11,32.99,33.0,76100.0,24.7455,24.7754,24.6856,24.6931,76100.0
2011-08-24 12:00:00,32.97,32.97,32.88,32.9,271300.0,24.6706,24.6706,24.6033,24.6183,271300.0
2011-08-24 12:05:00,32.89,32.91,32.87,32.89,35700.0,24.6108,24.6257,24.5958,24.6108,35700.0
2011-08-24 12:10:00,32.89,32.91,32.83,32.89,66800.0,24.6108,24.6257,24.5659,24.6108,66800.0
2011-08-24 12:15:00,32.89,32.92,32.87,32.88,72900.0,24.6108,24.6332,24.5958,24.6033,72900.0
2011-08-24 12:20:00,32.87,32.95,32.87,32.94,45100.0,24.5958,24.6557,24.5958,24.6482,45100.0
2011-08-24 12:25:00,32.93,32.93,32.89,32.91,22400.0,24.6407,24.6407,24.6108,24.6257,22400.0
2011-08-24 12:30:00,32.91,32.93,32.88,32.92,5300.0,24.6257,24.6407,24.6033,24.6332,5300.0
2011-08-24 12:35:00,32.92,32.94,32.88,32.89,22700.0,24.6332,24.6482,24.6033,24.6108,22700.0
2011-08-24 12:40:00,32.89,32.93,32.87,32.91,68900.0,24.6108,24.6407,24.5958,24.6257,68900.0
2011-08-24 12:45:00,32.9,32.9,32.82,32.87,46300.0,24.6183,24.6183,24.5584,24.5958,46300.0
2011-08-24 12:50:00,32.88,32.93,32.87,32.92,78400.0,24.6033,24.6407,24.5958,24.6332,78400.0
2011-08-24 12:55:00,32.92,33.0,32.91,32.98,151600.0,24.6332,24.6931,24.6257,24.6781,151600.0
2011-08-24 13:00:00,32.98,33.03,32.94,32.99,92400.0,24.6781,24.7155,24.6482,24.6856,92400.0
2011-08-24 13:05:00,32.99,33.01,32.95,32.95,22400.0,24.6856,24.7006,24.6557,24.6557,22400.0
2011-08-24 13:10:00,32.94,33.01,32.94,33.0,78200.0,24.6482,24.7006,24.6482,24.6931,78200.0
2011-08-24 13:15:00,33.01,33.05,33.01,33.04,30200.0,24.7006,24.7305,24.7006,24.723,30200.0
2011-08-24 13:20:00,33.03,33.14,33.03,33.08,103700.0,24.7155,24.7978,24.7155,24.7529,103700.0
2011-08-24 13:25:00,33.08,33.12,33.07,33.1,46600.0,24.7529,24.7829,24.7455,24.7679,46600.0
2011-08-24 13:30:00,33.11,33.13,33.05,33.05,67300.0,24.7754,24.7904,24.7305,24.7305,67300.0
2011-08-24 13:35:00,33.05,33.1,33.05,33.05,65700.0,24.7305,24.7679,24.7305,24.7305,65700.0
2011-08-24 13:40:00,33.04,33.06,33.01,33.04,87600.0,24.723,24.738,24.7006,24.723,87600.0
2011-08-24 13:45:00,33.04,33.08,32.99,33.08,55900.0,24.723,24.7529,24.6856,24.7529,55900.0
2011-08-24 13:50:00,33.07,33.09,33.02,33.07,36600.0,24.7455,24.7604,24.708,24.7455,36600.0
2011-08-24 13:55:00,33.07,33.16,33.06,33.16,69300.0,24.7455,24.8128,24.738,24.8128,69300.0
2011-08-24 14:00:00,33.15,33.15,33.08,33.12,118200.0,24.8053,24.8053,24.7529,24.7829,118200.0
2011-08-24 14:05:00,33.11,33.16,33.08,33.15,83300.0,24.7754,24.8128,24.7529,24.8053,83300.0
2011-08-24 14:10:00,33.14,33.19,33.14,33.17,56400.0,24.7978,24.8353,24.7978,24.8203,56400.0
2011-08-24 14:15:00,33.17,33.17,33.11,33.13,67500.0,24.8203,24.8203,24.7754,24.7904,67500.0
2011-08-24 14:20:00,33.14,33.14,33.07,33.12,48900.0,24.7978,24.7978,24.7455,24.7829,48900.0
2011-08-24 14:25:00,33.12,33.16,33.08,33.13,63000.0,24.7829,24.8128,24.7529,24.7904,63000.0
2011-08-24 14:30:00,33.13,33.16,33.11,33.15,68000.0,24.7904,24.8128,24.7754,24.8053,68000.0
2011-08-24 14:35:00,33.14,33.17,33.11,33.16,38200.0,24.7978,24.8203,24.7754,24.8128,38200.0
2011-08-24 14:40:00,33.17,33.22,33.14,33.21,79000.0,24.8203,24.8577,24.7978,24.8502,79000.0
2011-08-24 14:45:00,33.21,33.23,33.18,33.21,46200.0,24.8502,24.8652,24.8278,24.8502,46200.0
2011-08-24 14:50:00,33.2,33.26,33.19,33.25,65600.0,24.8427,24.8876,24.8353,24.8802,65600.0
2011-08-24 14:55:00,33.26,33.31,33.23,33.29,129800.0,24.8876,24.925,24.8652,24.9101,129800.0
2011-08-24 15:00:00,33.3,33.3,33.24,33.29,45000.0,24.9176,24.9176,24.8727,24.9101,45000.0
2011-08-24 15:05:00,33.29,33.29,33.23,33.24,127200.0,24.9101,24.9101,24.8652,24.8727,127200.0
2011-08-24 15:10:00,33.24,33.31,33.24,33.31,82000.0,24.8727,24.925,24.8727,24.925,82000.0
2011-08-24 15:15:00,33.31,33.37,33.3,33.35,155800.0,24.925,24.9699,24.9176,24.955,155800.0
2011-08-24 15:20:00,33.36,33.41,33.34,33.39,95200.0,24.9625,24.9999,24.9475,24.9849,95200.0
2011-08-24 15:25:00,33.39,33.44,33.38,33.41,186100.0,24.9849,25.0223,24.9774,24.9999,186100.0
2011-08-24 15:30:00,33.41,33.52,33.41,33.52,200900.0,24.9999,25.0822,24.9999,25.0822,200900.0
2011-08-24 15:35:00,33.51,33.54,33.49,33.5,165600.0,25.0747,25.0972,25.0597,25.0672,165600.0
2011-08-24 15:40:00,33.5,33.56,33.47,33.55,164500.0,25.0672,25.1121,25.0448,25.1046,164500.0
2011-08-24 15:45:00,33.55,33.58,33.5,33.55,297300.0,25.1046,25.1271,25.0672,25.1046,297300.0
2011-08-24 15:50:00,33.56,33.61,33.53,33.59,416200.0,25.1121,25.1495,25.0897,25.1346,416200.0
2011-08-24 15:55:00,33.59,33.6,33.54,33.58,778400.0,25.1346,25.142,25.0972,25.1271,778400.0
2011-08-25 09:30:00,33.63,33.89,33.63,33.76,266500.0,25.1645,25.359,25.1645,25.2618,266500.0
2011-08-25 09:35:00,33.76,33.76,33.64,33.64,168400.0,25.2618,25.2618,25.172,25.172,168400.0
2011-08-25 09:40:00,33.64,33.76,33.62,33.71,115700.0,25.172,25.2618,25.157,25.2244,115700.0
2011-08-25 09:45:00,33.72,33.76,33.58,33.63,119600.0,25.2318,25.2618,25.1271,25.1645,119600.0
2011-08-25 09:50:00,33.62,33.68,33.46,33.49,319500.0,25.157,25.2019,25.0373,25.0597,319500.0
2011-08-25 09:55:00,33.49,33.56,33.42,33.53,122300.0,25.0597,25.1121,25.0074,25.0897,122300.0
2011-08-25 10:00:00,33.54,33.54,33.32,33.42,324900.0,25.0972,25.0972,24.9325,25.0074,324900.0
2011-08-25 10:05:00,33.43,33.53,33.39,33.53,149300.0,25.0148,25.0897,24.9849,25.0897,149300.0
2011-08-25 10:10:00,33.53,33.54,33.44,33.52,228800.0,25.0897,25.0972,25.0223,25.0822,228800.0
2011-08-25 10:15:00,33.51,33.56,33.4,33.41,206500.0,25.0747,25.1121,24.9924,24.9999,206500.0
2011-08-25 10:20:00,33.39,33.42,33.21,33.31,292300.0,24.9849,25.0074,24.8502,24.925,292300.0
2011-08-25 10:25:00,33.29,33.35,33.21,33.34,199400.0,24.9101,24.955,24.8502,24.9475,199400.0
2011-08-25 10:30:00,33.34,33.4,33.28,33.32,136800.0,24.9475,24.9924,24.9026,24.9325,136800.0
2011-08-25 10:35:00,33.33,33.33,33.19,33.2,207600.0,24.94,24.94,24.8353,24.8427,207600.0
2011-08-25 10:40:00,33.2,33.25,33.15,33.16,101300.0,24.8427,24.8802,24.8053,24.8128,101300.0
2011-08-25 10:45:00,33.16,33.18,33.06,33.1,221100.0,24.8128,24.8278,24.738,24.7679,221100.0
2011-08-25 10:50:00,33.09,33.23,33.06,33.17,224300.0,24.7604,24.8652,24.738,24.8203,224300.0
2011-08-25 10:55:00,33.16,33.25,33.14,33.24,179900.0,24.8128,24.8802,24.7978,24.8727,179900.0
2011-08-25 11:00:00,33.24,33.35,33.23,33.33,255400.0,24.8727,24.955,24.8652,24.94,255400.0
2011-08-25 11:05:00,33.33,33.34,33.26,33.3,266100.0,24.94,24.9475,24.8876,24.9176,266100.0
2011-08-25 11:10:00,33.28,33.38,33.27,33.33,416900.0,24.9026,24.9774,24.8951,24.94,416900.0
2011-08-25 11:15:00,33.34,33.44,33.32,33.38,203900.0,24.9475,25.0223,24.9325,24.9774,203900.0
2011-08-25 11:20:00,33.39,33.46,33.36,33.45,280200.0,24.9849,25.0373,24.9625,25.0298,280200.0
2011-08-25 11:25:00,33.45,33.48,33.4,33.41,235100.0,25.0298,25.0523,24.9924,24.9999,235100.0
2011-08-25 11:30:00,33.41,33.46,33.4,33.45,82400.0,24.9999,25.0373,24.9924,25.0298,82400.0
2011-08-25 11:35:00,33.44,33.47,33.35,33.37,56300.0,25.0223,25.0448,24.955,24.9699,56300.0
2011-08-25 11:40:00,33.38,33.39,33.33,33.35,178900.0,24.9774,24.9849,24.94,24.955,178900.0
2011-08-25 11:45:00,33.34,33.41,33.31,33.41,121200.0,24.9475,24.9999,24.925,24.9999,121200.0
2011-08-25 11:50:00,33.42,33.47,33.41,33.45,51400.0,25.0074,25.0448,24.9999,25.0298,51400.0
2011-08-25 11:55:00,33.46,33.51,33.46,33.49,27300.0,25.0373,25.0747,25.0373,25.0597,27300.0
2011-08-25 12:00:00,33.49,33.53,33.46,33.46,29100.0,25.0597,25.0897,25.0373,25.0373,29100.0
2011-08-25 12:05:00,33.46,33.47,33.43,33.44,87500.0,25.0373,25.0448,25.0148,25.0223,87500.0
2011-08-25 12:10:00,33.45,33.48,33.44,33.48,37100.0,25.0298,25.0523,25.0223,25.0523,37100.0
2011-08-25 12:15:00,33.47,33.5,33.43,33.43,52800.0,25.0448,25.0672,25.0148,25.0148,52800.0
2011-08-25 12:20:00,33.43,33.43,33.38,33.42,31400.0,25.0148,25.0148,24.9774,25.0074,31400.0
2011-08-25 12:25:00,33.42,33.45,33.4,33.42,25600.0,25.0074,25.0298,24.9924,25.0074,25600.0
2011-08-25 12:30:00,33.42,33.42,33.34,33.36,169800.0,25.0074,25.0074,24.9475,24.9625,169800.0
2011-08-25 12:35:00,33.36,33.37,33.31,33.36,84700.0,24.9625,24.9699,24.925,24.9625,84700.0
2011-08-25 12:40:00,33.37,33.38,33.32,33.33,21300.0,24.9699,24.9774,24.9325,24.94,21300.0
2011-08-25 12:45:00,33.32,33.33,33.26,33.3,56000.0,24.9325,24.94,24.8876,24.9176,56000.0
2011-08-25 12:50:00,33.3,33.31,33.23,33.29,92000.0,24.9176,24.925,24.8652,24.9101,92000.0
2011-08-25 12:55:00,33.29,33.35,33.27,33.35,34900.0,24.9101,24.955,24.8951,24.955,34900.0
2011-08-25 13:00:00,33.36,33.4,33.35,33.38,47300.0,24.9625,24.9924,24.955,24.9774,47300.0
2011-08-25 13:05:00,33.38,33.43,33.34,33.35,334700.0,24.9774,25.0148,24.9475,24.955,334700.0
2011-08-25 13:10:00,33.35,33.42,33.35,33.37,114100.0,24.955,25.0074,24.955,24.9699,114100.0
2011-08-25 13:15:00,33.37,33.41,33.34,33.39,75200.0,24.9699,24.9999,24.9475,24.9849,75200.0
2011-08-25 13:20:00,33.4,33.48,33.4,33.43,45400.0,24.9924,25.0523,24.9924,25.0148,45400.0
2011-08-25 13:25:00,33.43,33.48,33.38,33.47,142700.0,25.0148,25.0523,24.9774,25.0448,142700.0
2011-08-25 13:30:00,33.47,33.48,33.41,33.42,166300.0,25.0448,25.0523,24.9999,25.0074,166300.0
2011-08-25 13:35:00,33.41,33.48,33.38,33.48,129100.0,24.9999,25.0523,24.9774,25.0523,129100.0
2011-08-25 13:40:00,33.48,33.48,33.43,33.43,54500.0,25.0523,25.0523,25.0148,25.0148,54500.0
2011-08-25 13:45:00,33.44,33.45,33.32,33.34,94200.0,25.0223,25.0298,24.9325,24.9475,94200.0
2011-08-25 13:50:00,33.35,33.39,33.35,33.35,38400.0,24.955,24.9849,24.955,24.955,38400.0
2011-08-25 13:55:00,33.35,33.45,33.33,33.44,61600.0,24.955,25.0298,24.94,25.0223,61600.0
2011-08-25 14:00:00,33.45,33.46,33.4,33.44,61100.0,25.0298,25.0373,24.9924,25.0223,61100.0
2011-08-25 14:05:00,33.45,33.45,33.37,33.41,27300.0,25.0298,25.0298,24.9699,24.9999,27300.0
2011-08-25 14:10:00,33.41,33.45,33.4,33.42,17800.0,24.9999,25.0298,24.9924,25.0074,17800.0
2011-08-25 14:15:00,33.43,33.53,33.43,33.52,90700.0,25.0148,25.0897,25.0148,25.0822,90700.0
2011-08-25 14:20:00,33.53,33.53,33.44,33.48,99200.0,25.0897,25.0897,25.0223,25.0523,99200.0
2011-08-25 14:25:00,33.47,33.5,33.4,33.48,100500.0,25.0448,25.0672,24.9924,25.0523,100500.0
2011-08-25 14:30:00,33.48,33.49,33.43,33.46,43600.0,25.0523,25.0597,25.0148,25.0373,43600.0
2011-08-25 14:35:00,33.46,33.5,33.44,33.48,35500.0,25.0373,25.0672,25.0223,25.0523,35500.0
2011-08-25 14:40:00,33.48,33.48,33.42,33.42,39600.0,25.0523,25.0523,25.0074,25.0074,39600.0
2011-08-25 14:45:00,33.42,33.47,33.36,33.37,42400.0,25.0074,25.0448,24.9625,24.9699,42400.0
2011-08-25 14:50:00,33.38,33.39,33.32,33.34,91100.0,24.9774,24.9849,24.9325,24.9475,91100.0
2011-08-25 14:55:00,33.35,33.35,33.3,33.31,128500.0,24.955,24.955,24.9176,24.925,128500.0
2011-08-25 15:00:00,33.3,33.32,33.26,33.28,80200.0,24.9176,24.9325,24.8876,24.9026,80200.0
2011-08-25 15:05:00,33.29,33.35,33.29,33.34,137400.0,24.9101,24.955,24.9101,24.9475,137400.0
2011-08-25 15:10:00,33.34,33.37,33.29,33.35,132100.0,24.9475,24.9699,24.9101,24.955,132100.0
2011-08-25 15:15:00,33.34,33.47,33.33,33.47,224600.0,24.9475,25.0448,24.94,25.0448,224600.0
2011-08-25 15:20:00,33.47,33.5,33.41,33.44,136000.0,25.0448,25.0672,24.9999,25.0223,136000.0
2011-08-25 15:25:00,33.44,33.44,33.36,33.36,156400.0,25.0223,25.0223,24.9625,24.9625,156400.0
2011-08-25 15:30:00,33.35,33.4,33.27,33.28,193600.0,24.955,24.9924,24.8951,24.9026,193600.0
2011-08-25 15:35:00,33.28,33.3,33.22,33.25,140800.0,24.9026,24.9176,24.8577,24.8802,140800.0
2011-08-25 15:40:00,33.24,33.25,33.11,33.12,243500.0,24.8727,24.8802,24.7754,24.7829,243500.0
2011-08-25 15:45:00,33.12,33.24,33.11,33.2,317700.0,24.7829,24.8727,24.7754,24.8427,317700.0
2011-08-25 15:50:00,33.21,33.24,33.13,33.17,240200.0,24.8502,24.8727,24.7904,24.8203,240200.0
2011-08-25 15:55:00,33.17,33.25,33.17,33.23,401800.0,24.8203,24.8802,24.8203,24.8652,401800.0
2011-08-26 09:30:00,32.99,33.06,32.94,33.06,95700.0,24.6856,24.738,24.6482,24.738,95700.0
2011-08-26 09:35:00,33.06,33.13,32.95,32.96,160500.0,24.738,24.7904,24.6557,24.6632,160500.0
2011-08-26 09:40:00,32.96,33.05,32.91,32.98,123000.0,24.6632,24.7305,24.6257,24.6781,123000.0
2011-08-26 09:45:00,32.99,32.99,32.79,32.9,467900.0,24.6856,24.6856,24.5359,24.6183,467900.0
2011-08-26 09:50:00,32.91,32.93,32.77,32.82,181100.0,24.6257,24.6407,24.521,24.5584,181100.0
2011-08-26 09:55:00,32.82,32.92,32.8,32.88,401300.0,24.5584,24.6332,24.5434,24.6033,401300.0
2011-08-26 10:00:00,32.88,32.91,32.46,32.56,845300.0,24.6033,24.6257,24.289,24.3638,845300.0
2011-08-26 10:05:00,32.56,32.59,32.37,32.58,416200.0,24.3638,24.3863,24.2217,24.3788,416200.0
2011-08-26 10:10:00,32.58,32.73,32.52,32.68,499000.0,24.3788,24.491,24.3339,24.4536,499000.0
2011-08-26 10:15:00,32.69,32.86,32.68,32.83,250500.0,24.4611,24.5883,24.4536,24.5659,250500.0
2011-08-26 10:20:00,32.83,33.0,32.82,32.94,337400.0,24.5659,24.6931,24.5584,24.6482,337400.0
2011-08-26 10:25:00,32.94,33.14,32.93,33.04,562700.0,24.6482,24.7978,24.6407,24.723,562700.0
2011-08-26 10:30:00,33.04,33.1,32.88,32.91,150200.0,24.723,24.7679,24.6033,24.6257,150200.0
2011-08-26 10:35:00,32.91,33.02,32.9,32.97,128300.0,24.6257,24.708,24.6183,24.6706,128300.0
2011-08-26 10:40:00,32.95,33.13,32.91,33.13,122000.0,24.6557,24.7904,24.6257,24.7904,122000.0
2011-08-26 10:45:00,33.14,33.33,33.09,33.22,340300.0,24.7978,24.94,24.7604,24.8577,340300.0
2011-08-26 10:50:00,33.21,33.26,33.13,33.14,274900.0,24.8502,24.8876,24.7904,24.7978,274900.0
2011-08-26 10:55:00,33.13,33.18,33.06,33.09,145300.0,24.7904,24.8278,24.738,24.7604,145300.0
2011-08-26 11:00:00,33.08,33.2,33.03,33.18,190200.0,24.7529,24.8427,24.7155,24.8278,190200.0
2011-08-26 11:05:00,33.2,33.29,33.17,33.24,77500.0,24.8427,24.9101,24.8203,24.8727,77500.0
2011-08-26 11:10:00,33.25,33.4,33.22,33.36,127000.0,24.8802,24.9924,24.8577,24.9625,127000.0
2011-08-26 11:15:00,33.36,33.47,33.29,33.33,285500.0,24.9625,25.0448,24.9101,24.94,285500.0
2011-08-26 11:20:00,33.34,33.37,33.26,33.3,49400.0,24.9475,24.9699,24.8876,24.9176,49400.0
2011-08-26 11:25:00,33.3,33.34,33.22,33.25,168900.0,24.9176,24.9475,24.8577,24.8802,168900.0
2011-08-26 11:30:00,33.24,33.35,33.24,33.34,143600.0,24.8727,24.955,24.8727,24.9475,143600.0
2011-08-26 11:35:00,33.33,33.38,33.32,33.32,280000.0,24.94,24.9774,24.9325,24.9325,280000.0
2011-08-26 11:40:00,33.32,33.36,33.28,33.33,111100.0,24.9325,24.9625,24.9026,24.94,111100.0
2011-08-26 11:45:00,33.32,33.39,33.32,33.37,121600.0,24.9325,24.9849,24.9325,24.9699,121600.0
2011-08-26 11:50:00,33.36,33.45,33.34,33.45,71500.0,24.9625,25.0298,24.9475,25.0298,71500.0
2011-08-26 11:55:00,33.45,33.49,33.43,33.46,53800.0,25.0298,25.0597,25.0148,25.0373,53800.0
2011-08-26 12:00:00,33.48,33.64,33.48,33.61,202600.0,25.0523,25.172,25.0523,25.1495,202600.0
2011-08-26 12:05:00,33.62,33.68,33.6,33.68,172500.0,25.157,25.2019,25.142,25.2019,172500.0
2011-08-26 12:10:00,33.69,33.74,33.62,33.64,109100.0,25.2094,25.2468,25.157,25.172,109100.0
2011-08-26 12:15:00,33.64,33.68,33.63,33.65,72500.0,25.172,25.2019,25.1645,25.1795,72500.0
2011-08-26 12:20:00,33.65,33.71,33.63,33.64,140000.0,25.1795,25.2244,25.1645,25.172,140000.0
2011-08-26 12:25:00,33.65,33.74,33.63,33.74,107300.0,25.1795,25.2468,25.1645,25.2468,107300.0
2011-08-26 12:30:00,33.75,33.75,33.64,33.65,43700.0,25.2543,25.2543,25.172,25.1795,43700.0
2011-08-26 12:35:00,33.65,33.69,33.62,33.68,41400.0,25.1795,25.2094,25.157,25.2019,41400.0
2011-08-26 12:40:00,33.67,33.72,33.64,33.64,75300.0,25.1944,25.2318,25.172,25.172,75300.0
2011-08-26 12:45:00,33.65,33.66,33.6,33.61,91500.0,25.1795,25.1869,25.142,25.1495,91500.0
2011-08-26 12:50:00,33.61,33.68,33.6,33.64,120500.0,25.1495,25.2019,25.142,25.172,120500.0
2011-08-26 12:55:00,33.65,33.69,33.64,33.65,30400.0,25.1795,25.2094,25.172,25.1795,30400.0
2011-08-26 13:00:00,33.66,33.66,33.59,33.64,27900.0,25.1869,25.1869,25.1346,25.172,27900.0
2011-08-26 13:05:00,33.63,33.7,33.62,33.66,101300.0,25.1645,25.2169,25.157,25.1869,101300.0
2011-08-26 13:10:00,33.66,33.7,33.64,33.68,72800.0,25.1869,25.2169,25.172,25.2019,72800.0
2011-08-26 13:15:00,33.68,33.74,33.67,33.68,95700.0,25.2019,25.2468,25.1944,25.2019,95700.0
2011-08-26 13:20:00,33.68,33.71,33.66,33.71,115500.0,25.2019,25.2244,25.1869,25.2244,115500.0
2011-08-26 13:25:00,33.72,33.86,33.72,33.85,568200.0,25.2318,25.3366,25.2318,25.3291,568200.0
2011-08-26 13:30:00,33.86,33.89,33.85,33.87,77100.0,25.3366,25.359,25.3291,25.3441,77100.0
2011-08-26 13:35:00,33.87,33.92,33.87,33.88,36500.0,25.3441,25.3815,25.3441,25.3516,36500.0
2011-08-26 13:40:00,33.88,33.97,33.88,33.94,80400.0,25.3516,25.4189,25.3516,25.3965,80400.0
2011-08-26 13:45:00,33.94,33.97,33.92,33.94,27700.0,25.3965,25.4189,25.3815,25.3965,27700.0
2011-08-26 13:50:00,33.93,33.93,33.85,33.93,70400.0,25.389,25.389,25.3291,25.389,70400.0
2011-08-26 13:55:00,33.93,33.97,33.89,33.96,66300.0,25.389,25.4189,25.359,25.4114,66300.0
2011-08-26 14:00:00,33.97,34.01,33.94,33.94,226600.0,25.4189,25.4488,25.3965,25.3965,226600.0
2011-08-26 14:05:00,33.94,33.94,33.86,33.89,114700.0,25.3965,25.3965,25.3366,25.359,114700.0
2011-08-26 14:10:00,33.88,33.88,33.81,33.82,55800.0,25.3516,25.3516,25.2992,25.3067,55800.0
2011-08-26 14:15:00,33.82,33.84,33.78,33.83,42500.0,25.3067,25.3216,25.2767,25.3142,42500.0
2011-08-26 14:20:00,33.83,33.84,33.81,33.81,48100.0,25.3142,25.3216,25.2992,25.2992,48100.0
2011-08-26 14:25:00,33.81,33.81,33.72,33.74,69800.0,25.2992,25.2992,25.2318,25.2468,69800.0
2011-08-26 14:30:00,33.74,33.79,33.73,33.79,62200.0,25.2468,25.2842,25.2393,25.2842,62200.0
2011-08-26 14:35:00,33.79,33.79,33.69,33.72,38800.0,25.2842,25.2842,25.2094,25.2318,38800.0
2011-08-26 14:40:00,33.73,33.76,33.7,33.75,121100.0,25.2393,25.2618,25.2169,25.2543,121100.0
2011-08-26 14:45:00,33.75,33.81,33.75,33.79,67600.0,25.2543,25.2992,25.2543,25.2842,67600.0
2011-08-26 14:50:00,33.78,33.85,33.78,33.81,30300.0,25.2767,25.3291,25.2767,25.2992,30300.0
2011-08-26 14:55:00,33.81,33.83,33.8,33.82,46600.0,25.2992,25.3142,25.2917,25.3067,46600.0
2011-08-26 15:00:00,33.83,33.83,33.76,33.79,98500.0,25.3142,25.3142,25.2618,25.2842,98500.0
2011-08-26 15:05:00,33.79,33.79,33.72,33.76,94100.0,25.2842,25.2842,25.2318,25.2618,94100.0
2011-08-26 15:10:00,33.75,33.78,33.72,33.77,92400.0,25.2543,25.2767,25.2318,25.2693,92400.0
2011-08-26 15:15:00,33.77,33.77,33.69,33.72,118600.0,25.2693,25.2693,25.2094,25.2318,118600.0
2011-08-26 15:20:00,33.73,33.75,33.68,33.68,66100.0,25.2393,25.2543,25.2019,25.2019,66100.0
2011-08-26 15:25:00,33.68,33.77,33.68,33.76,148900.0,25.2019,25.2693,25.2019,25.2618,148900.0
2011-08-26 15:30:00,33.76,33.81,33.73,33.81,97900.0,25.2618,25.2992,25.2393,25.2992,97900.0
2011-08-26 15:35:00,33.81,33.86,33.77,33.84,110800.0,25.2992,25.3366,25.2693,25.3216,110800.0
2011-08-26 15:40:00,33.84,33.88,33.82,33.88,132200.0,25.3216,25.3516,25.3067,25.3516,132200.0
2011-08-26 15:45:00,33.88,33.92,33.85,33.87,213800.0,25.3516,25.3815,25.3291,25.3441,213800.0
2011-08-26 15:50:00,33.88,33.9,33.84,33.9,356600.0,25.3516,25.3665,25.3216,25.3665,356600.0
2011-08-26 15:55:00,33.9,33.94,33.88,33.93,557500.0,25.3665,25.3965,25.3516,25.389,557500.0
2011-08-29 09:30:00,34.31,34.35,34.23,34.35,395600.0,25.6733,25.7033,25.6135,25.7033,395600.0
2011-08-29 09:35:00,34.36,34.37,34.28,34.32,260600.0,25.7107,25.7182,25.6509,25.6808,260600.0
2011-08-29 09:40:00,34.32,34.33,34.24,34.26,963600.0,25.6808,25.6883,25.6209,25.6359,963600.0
2011-08-29 09:45:00,34.25,34.35,34.22,34.35,398100.0,25.6284,25.7033,25.606,25.7033,398100.0
2011-08-29 09:50:00,34.34,34.38,34.29,34.31,221500.0,25.6958,25.7257,25.6584,25.6733,221500.0
2011-08-29 09:55:00,34.31,34.36,34.28,34.32,125200.0,25.6733,25.7107,25.6509,25.6808,125200.0
2011-08-29 10:00:00,34.32,34.37,34.27,34.29,337100.0,25.6808,25.7182,25.6434,25.6584,337100.0
2011-08-29 10:05:00,34.3,34.37,34.3,34.34,257300.0,25.6658,25.7182,25.6658,25.6958,257300.0
2011-08-29 10:10:00,34.35,34.42,34.3,34.42,97600.0,25.7033,25.7556,25.6658,25.7556,97600.0
2011-08-29 10:15:00,34.42,34.44,34.36,34.43,157800.0,25.7556,25.7706,25.7107,25.7631,157800.0
2011-08-29 10:20:00,34.43,34.48,34.42,34.47,89100.0,25.7631,25.8005,25.7556,25.793,89100.0
2011-08-29 10:25:00,34.48,34.5,34.41,34.41,67100.0,25.8005,25.8155,25.7482,25.7482,67100.0
2011-08-29 10:30:00,34.42,34.46,34.4,34.44,331900.0,25.7556,25.7856,25.7407,25.7706,331900.0
2011-08-29 10:35:00,34.44,34.46,34.41,34.44,206800.0,25.7706,25.7856,25.7482,25.7706,206800.0
2011-08-29 10:40:00,34.44,34.45,34.39,34.39,160700.0,25.7706,25.7781,25.7332,25.7332,160700.0
2011-08-29 10:45:00,34.4,34.45,34.39,34.41,140200.0,25.7407,25.7781,25.7332,25.7482,140200.0
2011-08-29 10:50:00,34.42,34.49,34.42,34.49,113600.0,25.7556,25.808,25.7556,25.808,113600.0
2011-08-29 10:55:00,34.49,34.5,34.44,34.49,128400.0,25.808,25.8155,25.7706,25.808,128400.0
2011-08-29 11:00:00,34.49,34.5,34.44,34.45,171300.0,25.808,25.8155,25.7706,25.7781,171300.0
2011-08-29 11:05:00,34.45,34.45,34.42,34.43,91400.0,25.7781,25.7781,25.7556,25.7631,91400.0
2011-08-29 11:10:00,34.43,34.51,34.42,34.49,190800.0,25.7631,25.823,25.7556,25.808,190800.0
2011-08-29 11:15:00,34.49,34.53,34.48,34.51,91900.0,25.808,25.8379,25.8005,25.823,91900.0
2011-08-29 11:20:00,34.51,34.52,34.46,34.46,80900.0,25.823,25.8305,25.7856,25.7856,80900.0
2011-08-29 11:25:00,34.47,34.5,34.46,34.47,37100.0,25.793,25.8155,25.7856,25.793,37100.0
2011-08-29 11:30:00,34.48,34.49,34.46,34.48,44200.0,25.8005,25.808,25.7856,25.8005,44200.0
2011-08-29 11:35:00,34.49,34.59,34.47,34.54,123100.0,25.808,25.8828,25.793,25.8454,123100.0
2011-08-29 11:40:00,34.55,34.58,34.55,34.58,60600.0,25.8529,25.8754,25.8529,25.8754,60600.0
2011-08-29 11:45:00,34.58,34.64,34.57,34.64,84200.0,25.8754,25.9203,25.8679,25.9203,84200.0
2011-08-29 11:50:00,34.64,34.67,34.62,34.66,36400.0,25.9203,25.9427,25.9053,25.9352,36400.0
2011-08-29 11:55:00,34.65,34.68,34.64,34.64,167500.0,25.9277,25.9502,25.9203,25.9203,167500.0
2011-08-29 12:00:00,34.64,34.7,34.64,34.7,153000.0,25.9203,25.9652,25.9203,25.9652,153000.0
2011-08-29 12:05:00,34.7,34.71,34.68,34.69,54400.0,25.9652,25.9726,25.9502,25.9577,54400.0
2011-08-29 12:10:00,34.69,34.7,34.68,34.69,41400.0,25.9577,25.9652,25.9502,25.9577,41400.0
2011-08-29 12:15:00,34.7,34.73,34.7,34.72,50000.0,25.9652,25.9876,25.9652,25.9801,50000.0
2011-08-29 12:20:00,34.72,34.72,34.68,34.71,29000.0,25.9801,25.9801,25.9502,25.9726,29000.0
2011-08-29 12:25:00,34.71,34.73,34.71,34.72,25600.0,25.9726,25.9876,25.9726,25.9801,25600.0
2011-08-29 12:30:00,34.72,34.73,34.67,34.69,71200.0,25.9801,25.9876,25.9427,25.9577,71200.0
2011-08-29 12:35:00,34.69,34.72,34.69,34.7,63100.0,25.9577,25.9801,25.9577,25.9652,63100.0
2011-08-29 12:40:00,34.7,34.77,34.7,34.77,99000.0,25.9652,26.0175,25.9652,26.0175,99000.0
2011-08-29 12:45:00,34.77,34.77,34.7,34.71,35800.0,26.0175,26.0175,25.9652,25.9726,35800.0
2011-08-29 12:50:00,34.71,34.73,34.69,34.73,62100.0,25.9726,25.9876,25.9577,25.9876,62100.0
2011-08-29 12:55:00,34.74,34.74,34.71,34.72,31900.0,25.9951,25.9951,25.9726,25.9801,31900.0
2011-08-29 13:00:00,34.72,34.75,34.71,34.75,9900.0,25.9801,26.0026,25.9726,26.0026,9900.0
2011-08-29 13:05:00,34.75,34.79,34.73,34.77,129000.0,26.0026,26.0325,25.9876,26.0175,129000.0
2011-08-29 13:10:00,34.77,34.8,34.77,34.79,27400.0,26.0175,26.04,26.0175,26.0325,27400.0
2011-08-29 13:15:00,34.78,34.79,34.75,34.77,49100.0,26.025,26.0325,26.0026,26.0175,49100.0
2011-08-29 13:20:00,34.76,34.77,34.74,34.77,35100.0,26.01,26.0175,25.9951,26.0175,35100.0
2011-08-29 13:25:00,34.78,34.78,34.75,34.75,16700.0,26.025,26.025,26.0026,26.0026,16700.0
2011-08-29 13:30:00,34.75,34.75,34.7,34.71,24600.0,26.0026,26.0026,25.9652,25.9726,24600.0
2011-08-29 13:35:00,34.71,34.71,34.69,34.71,9400.0,25.9726,25.9726,25.9577,25.9726,9400.0
2011-08-29 13:40:00,34.72,34.73,34.68,34.71,30700.0,25.9801,25.9876,25.9502,25.9726,30700.0
2011-08-29 13:45:00,34.71,34.71,34.65,34.65,18500.0,25.9726,25.9726,25.9277,25.9277,18500.0
2011-08-29 13:50:00,34.66,34.71,34.65,34.7,67200.0,25.9352,25.9726,25.9277,25.9652,67200.0
2011-08-29 13:55:00,34.68,34.72,34.68,34.71,39800.0,25.9502,25.9801,25.9502,25.9726,39800.0
2011-08-29 14:00:00,34.71,34.79,34.71,34.78,75300.0,25.9726,26.0325,25.9726,26.025,75300.0
2011-08-29 14:05:00,34.79,34.79,34.77,34.78,70100.0,26.0325,26.0325,26.0175,26.025,70100.0
2011-08-29 14:10:00,34.79,34.83,34.79,34.82,43200.0,26.0325,26.0624,26.0325,26.0549,43200.0
2011-08-29 14:15:00,34.83,34.86,34.76,34.77,258000.0,26.0624,26.0849,26.01,26.0175,258000.0
2011-08-29 14:20:00,34.77,34.79,34.76,34.77,149400.0,26.0175,26.0325,26.01,26.0175,149400.0
2011-08-29 14:25:00,34.77,34.81,34.77,34.81,89200.0,26.0175,26.0475,26.0175,26.0475,89200.0
2011-08-29 14:30:00,34.81,34.84,34.8,34.83,78600.0,26.0475,26.0699,26.04,26.0624,78600.0
2011-08-29 14:35:00,34.83,34.84,34.8,34.81,113400.0,26.0624,26.0699,26.04,26.0475,113400.0
2011-08-29 14:40:00,34.82,34.82,34.78,34.78,104500.0,26.0549,26.0549,26.025,26.025,104500.0
2011-08-29 14:45:00,34.78,34.82,34.77,34.82,264500.0,26.025,26.0549,26.0175,26.0549,264500.0
2011-08-29 14:50:00,34.82,34.83,34.79,34.79,61200.0,26.0549,26.0624,26.0325,26.0325,61200.0
2011-08-29 14:55:00,34.79,34.8,34.74,34.76,106100.0,26.0325,26.04,25.9951,26.01,106100.0
2011-08-29 15:00:00,34.76,34.8,34.76,34.8,39000.0,26.01,26.04,26.01,26.04,39000.0
2011-08-29 15:05:00,34.79,34.8,34.74,34.76,58500.0,26.0325,26.04,25.9951,26.01,58500.0
2011-08-29 15:10:00,34.76,34.79,34.76,34.78,52600.0,26.01,26.0325,26.01,26.025,52600.0
2011-08-29 15:15:00,34.79,34.82,34.78,34.79,248800.0,26.0325,26.0549,26.025,26.0325,248800.0
2011-08-29 15:20:00,34.79,34.86,34.79,34.82,158900.0,26.0325,26.0849,26.0325,26.0549,158900.0
2011-08-29 15:25:00,34.81,34.87,34.81,34.86,126300.0,26.0475,26.0924,26.0475,26.0849,126300.0
2011-08-29 15:30:00,34.86,34.9,34.85,34.9,386300.0,26.0849,26.1148,26.0774,26.1148,386300.0
2011-08-29 15:35:00,34.9,34.91,34.86,34.9,274800.0,26.1148,26.1223,26.0849,26.1148,274800.0
2011-08-29 15:40:00,34.9,34.95,34.9,34.94,127200.0,26.1148,26.1522,26.1148,26.1447,127200.0
2011-08-29 15:45:00,34.94,34.95,34.91,34.91,255100.0,26.1447,26.1522,26.1223,26.1223,255100.0
2011-08-29 15:50:00,34.91,34.92,34.89,34.92,314700.0,26.1223,26.1298,26.1073,26.1298,314700.0
2011-08-29 15:55:00,34.91,34.98,34.91,34.96,1234700.0,26.1223,26.1747,26.1223,26.1597,1234700.0
2011-08-30 09:30:00,34.89,34.9,34.73,34.85,347500.0,26.1073,26.1148,25.9876,26.0774,347500.0
2011-08-30 09:35:00,34.85,34.96,34.85,34.9,258200.0,26.0774,26.1597,26.0774,26.1148,258200.0
2011-08-30 09:40:00,34.9,35.01,34.9,35.01,115700.0,26.1148,26.1971,26.1148,26.1971,115700.0
2011-08-30 09:45:00,35.01,35.13,35.01,35.09,379900.0,26.1971,26.2869,26.1971,26.257,379900.0
2011-08-30 09:50:00,35.08,35.08,34.96,34.97,226900.0,26.2495,26.2495,26.1597,26.1672,226900.0
2011-08-30 09:55:00,34.97,34.99,34.91,34.93,203100.0,26.1672,26.1822,26.1223,26.1373,203100.0
2011-08-30 10:00:00,34.92,34.93,34.71,34.72,513800.0,26.1298,26.1373,25.9726,25.9801,513800.0
2011-08-30 10:05:00,34.72,34.87,34.72,34.87,264700.0,25.9801,26.0924,25.9801,26.0924,264700.0
2011-08-30 10:10:00,34.87,34.94,34.8,34.9,301600.0,26.0924,26.1447,26.04,26.1148,301600.0
2011-08-30 10:15:00,34.89,34.94,34.85,34.86,158400.0,26.1073,26.1447,26.0774,26.0849,158400.0
2011-08-30 10:20:00,34.86,34.9,34.82,34.87,117200.0,26.0849,26.1148,26.0549,26.0924,117200.0
2011-08-30 10:25:00,34.87,34.98,34.86,34.97,158300.0,26.0924,26.1747,26.0849,26.1672,158300.0
2011-08-30 10:30:00,34.97,35.06,34.94,35.04,94000.0,26.1672,26.2345,26.1447,26.2196,94000.0
2011-08-30 10:35:00,35.05,35.06,34.99,35.04,130700.0,26.227,26.2345,26.1822,26.2196,130700.0
2011-08-30 10:40:00,35.03,35.03,34.94,34.96,125800.0,26.2121,26.2121,26.1447,26.1597,125800.0
2011-08-30 10:45:00,34.96,35.02,34.9,34.93,131900.0,26.1597,26.2046,26.1148,26.1373,131900.0
2011-08-30 10:50:00,34.93,34.98,34.91,34.96,57500.0,26.1373,26.1747,26.1223,26.1597,57500.0
2011-08-30 10:55:00,34.96,35.04,34.95,34.98,93700.0,26.1597,26.2196,26.1522,26.1747,93700.0
2011-08-30 11:00:00,34.98,35.06,34.96,35.05,115100.0,26.1747,26.2345,26.1597,26.227,115100.0
2011-08-30 11:05:00,35.06,35.11,35.04,35.1,59800.0,26.2345,26.2719,26.2196,26.2645,59800.0
2011-08-30 11:10:00,35.09,35.12,35.07,35.12,83700.0,26.257,26.2794,26.242,26.2794,83700.0
2011-08-30 11:15:00,35.12,35.16,35.09,35.11,81300.0,26.2794,26.3094,26.257,26.2719,81300.0
2011-08-30 11:20:00,35.1,35.16,35.1,35.16,41300.0,26.2645,26.3094,26.2645,26.3094,41300.0
2011-08-30 11:25:00,35.16,35.27,35.14,35.22,183200.0,26.3094,26.3917,26.2944,26.3543,183200.0
2011-08-30 11:30:00,35.22,35.24,35.17,35.22,152700.0,26.3543,26.3692,26.3168,26.3543,152700.0
2011-08-30 11:35:00,35.22,35.35,35.22,35.33,132000.0,26.3543,26.4515,26.3543,26.4366,132000.0
2011-08-30 11:40:00,35.32,35.41,35.32,35.35,113600.0,26.4291,26.4964,26.4291,26.4515,113600.0
2011-08-30 11:45:00,35.35,35.35,35.24,35.26,96300.0,26.4515,26.4515,26.3692,26.3842,96300.0
2011-08-30 11:50:00,35.25,35.28,35.24,35.25,47500.0,26.3767,26.3992,26.3692,26.3767,47500.0
2011-08-30 11:55:00,35.25,35.28,35.23,35.25,80100.0,26.3767,26.3992,26.3617,26.3767,80100.0
2011-08-30 12:00:00,35.25,35.28,35.2,35.22,212500.0,26.3767,26.3992,26.3393,26.3543,212500.0
2011-08-30 12:05:00,35.22,35.24,35.18,35.18,153900.0,26.3543,26.3692,26.3243,26.3243,153900.0
2011-08-30 12:10:00,35.17,35.21,35.16,35.16,94200.0,26.3168,26.3468,26.3094,26.3094,94200.0
2011-08-30 12:15:00,35.16,35.19,35.14,35.18,37500.0,26.3094,26.3318,26.2944,26.3243,37500.0
2011-08-30 12:20:00,35.19,35.22,35.18,35.21,33500.0,26.3318,26.3543,26.3243,26.3468,33500.0
2011-08-30 12:25:00,35.21,35.22,35.15,35.15,61000.0,26.3468,26.3543,26.3019,26.3019,61000.0
2011-08-30 12:30:00,35.15,35.17,35.13,35.17,69000.0,26.3019,26.3168,26.2869,26.3168,69000.0
2011-08-30 12:35:00,35.17,35.17,35.14,35.15,25000.0,26.3168,26.3168,26.2944,26.3019,25000.0
2011-08-30 12:40:00,35.14,35.14,35.02,35.02,135600.0,26.2944,26.2944,26.2046,26.2046,135600.0
2011-08-30 12:45:00,35.02,35.06,35.02,35.04,60400.0,26.2046,26.2345,26.2046,26.2196,60400.0
2011-08-30 12:50:00,35.04,35.06,34.98,34.99,64200.0,26.2196,26.2345,26.1747,26.1822,64200.0
2011-08-30 12:55:00,34.99,35.02,34.94,35.01,84900.0,26.1822,26.2046,26.1447,26.1971,84900.0
2011-08-30 13:00:00,35.0,35.02,34.95,34.97,48900.0,26.1896,26.2046,26.1522,26.1672,48900.0
2011-08-30 13:05:00,34.97,35.01,34.95,35.01,83800.0,26.1672,26.1971,26.1522,26.1971,83800.0
2011-08-30 13:10:00,35.01,35.05,34.99,35.03,146900.0,26.1971,26.227,26.1822,26.2121,146900.0
2011-08-30 13:15:00,35.04,35.05,35.01,35.04,232800.0,26.2196,26.227,26.1971,26.2196,232800.0
2011-08-30 13:20:00,35.05,35.08,35.05,35.07,52200.0,26.227,26.2495,26.227,26.242,52200.0
2011-08-30 13:25:00,35.07,35.07,35.01,35.04,59200.0,26.242,26.242,26.1971,26.2196,59200.0
2011-08-30 13:30:00,35.03,35.04,34.93,34.95,111700.0,26.2121,26.2196,26.1373,26.1522,111700.0
2011-08-30 13:35:00,34.95,34.96,34.93,34.94,45200.0,26.1522,26.1597,26.1373,26.1447,45200.0
2011-08-30 13:40:00,34.95,35.01,34.95,34.99,32500.0,26.1522,26.1971,26.1522,26.1822,32500.0
2011-08-30 13:45:00,34.99,35.04,34.97,35.0,53400.0,26.1822,26.2196,26.1672,26.1896,53400.0
2011-08-30 13:50:00,35.0,35.02,34.97,35.02,52700.0,26.1896,26.2046,26.1672,26.2046,52700.0
2011-08-30 13:55:00,35.02,35.06,35.01,35.02,63500.0,26.2046,26.2345,26.1971,26.2046,63500.0
2011-08-30 14:00:00,35.02,35.12,34.95,34.98,213500.0,26.2046,26.2794,26.1522,26.1747,213500.0
2011-08-30 14:05:00,34.99,35.07,34.94,35.07,121300.0,26.1822,26.242,26.1447,26.242,121300.0
2011-08-30 14:10:00,35.08,35.21,35.03,35.21,160200.0,26.2495,26.3468,26.2121,26.3468,160200.0
2011-08-30 14:15:00,35.2,35.21,35.15,35.18,100200.0,26.3393,26.3468,26.3019,26.3243,100200.0
2011-08-30 14:20:00,35.17,35.22,35.14,35.19,116900.0,26.3168,26.3543,26.2944,26.3318,116900.0
2011-08-30 14:25:00,35.18,35.27,35.18,35.27,127900.0,26.3243,26.3917,26.3243,26.3917,127900.0
2011-08-30 14:30:00,35.27,35.3,35.23,35.3,183700.0,26.3917,26.4141,26.3617,26.4141,183700.0
2011-08-30 14:35:00,35.29,35.29,35.24,35.27,104900.0,26.4066,26.4066,26.3692,26.3917,104900.0
2011-08-30 14:40:00,35.28,35.32,35.26,35.3,148400.0,26.3992,26.4291,26.3842,26.4141,148400.0
2011-08-30 14:45:00,35.3,35.31,35.22,35.23,213000.0,26.4141,26.4216,26.3543,26.3617,213000.0
2011-08-30 14:50:00,35.24,35.28,35.18,35.2,164100.0,26.3692,26.3992,26.3243,26.3393,164100.0
2011-08-30 14:55:00,35.19,35.3,35.17,35.29,158900.0,26.3318,26.4141,26.3168,26.4066,158900.0
2011-08-30 15:00:00,35.29,35.3,35.23,35.27,152400.0,26.4066,26.4141,26.3617,26.3917,152400.0
2011-08-30 15:05:00,35.26,35.3,35.25,35.28,125600.0,26.3842,26.4141,26.3767,26.3992,125600.0
2011-08-30 15:10:00,35.27,35.29,35.24,35.28,183500.0,26.3917,26.4066,26.3692,26.3992,183500.0
2011-08-30 15:15:00,35.29,35.31,35.26,35.3,169900.0,26.4066,26.4216,26.3842,26.4141,169900.0
2011-08-30 15:20:00,35.3,35.3,35.25,35.29,127500.0,26.4141,26.4141,26.3767,26.4066,127500.0
2011-08-30 15:25:00,35.3,35.33,35.24,35.32,261500.0,26.4141,26.4366,26.3692,26.4291,261500.0
2011-08-30 15:30:00,35.33,35.41,35.32,35.41,140100.0,26.4366,26.4964,26.4291,26.4964,140100.0
2011-08-30 15:35:00,35.41,35.45,35.39,35.41,156200.0,26.4964,26.5264,26.4815,26.4964,156200.0
2011-08-30 15:40:00,35.41,35.47,35.39,35.45,289800.0,26.4964,26.5413,26.4815,26.5264,289800.0
2011-08-30 15:45:00,35.45,35.46,35.38,35.43,489000.0,26.5264,26.5338,26.474,26.5114,489000.0
2011-08-30 15:50:00,35.43,35.43,35.32,35.34,595200.0,26.5114,26.5114,26.4291,26.444,595200.0
2011-08-30 15:55:00,35.34,35.34,35.24,35.25,917300.0,26.444,26.444,26.3692,26.3767,917300.0
2011-08-31 09:30:00,35.54,35.69,35.51,35.66,257800.0,26.5937,26.7059,26.5713,26.6835,257800.0
2011-08-31 09:35:00,35.66,35.66,35.56,35.63,324800.0,26.6835,26.6835,26.6087,26.661,324800.0
2011-08-31 09:40:00,35.62,35.82,35.59,35.81,799100.0,26.6536,26.8032,26.6311,26.7957,799100.0
2011-08-31 09:45:00,35.81,35.84,35.76,35.83,234100.0,26.7957,26.8182,26.7583,26.8107,234100.0
2011-08-31 09:50:00,35.83,35.9,35.82,35.87,151600.0,26.8107,26.8631,26.8032,26.8406,151600.0
2011-08-31 09:55:00,35.87,35.87,35.79,35.83,109500.0,26.8406,26.8406,26.7808,26.8107,109500.0
2011-08-31 10:00:00,35.82,35.9,35.81,35.82,219100.0,26.8032,26.8631,26.7957,26.8032,219100.0
2011-08-31 10:05:00,35.8,35.86,35.8,35.82,181100.0,26.7883,26.8332,26.7883,26.8032,181100.0
2011-08-31 10:10:00,35.82,35.89,35.77,35.87,153100.0,26.8032,26.8556,26.7658,26.8406,153100.0
2011-08-31 10:15:00,35.88,35.92,35.85,35.86,140300.0,26.8481,26.878,26.8257,26.8332,140300.0
2011-08-31 10:20:00,35.87,35.87,35.82,35.84,272600.0,26.8406,26.8406,26.8032,26.8182,272600.0
2011-08-31 10:25:00,35.84,35.85,35.81,35.82,206900.0,26.8182,26.8257,26.7957,26.8032,206900.0
2011-08-31 10:30:00,35.81,35.87,35.79,35.83,217700.0,26.7957,26.8406,26.7808,26.8107,217700.0
2011-08-31 10:35:00,35.83,35.87,35.81,35.83,97600.0,26.8107,26.8406,26.7957,26.8107,97600.0
2011-08-31 10:40:00,35.82,35.82,35.77,35.79,64600.0,26.8032,26.8032,26.7658,26.7808,64600.0
2011-08-31 10:45:00,35.79,35.84,35.75,35.76,91500.0,26.7808,26.8182,26.7508,26.7583,91500.0
2011-08-31 10:50:00,35.76,35.8,35.72,35.75,273300.0,26.7583,26.7883,26.7284,26.7508,273300.0
2011-08-31 10:55:00,35.75,35.77,35.67,35.68,64200.0,26.7508,26.7658,26.691,26.6985,64200.0
2011-08-31 11:00:00,35.69,35.7,35.61,35.64,302500.0,26.7059,26.7134,26.6461,26.6685,302500.0
2011-08-31 11:05:00,35.64,35.7,35.6,35.67,266600.0,26.6685,26.7134,26.6386,26.691,266600.0
2011-08-31 11:10:00,35.67,35.76,35.67,35.75,48700.0,26.691,26.7583,26.691,26.7508,48700.0
2011-08-31 11:15:00,35.75,35.75,35.62,35.63,85200.0,26.7508,26.7508,26.6536,26.661,85200.0
2011-08-31 11:20:00,35.64,35.64,35.53,35.55,112900.0,26.6685,26.6685,26.5862,26.6012,112900.0
2011-08-31 11:25:00,35.56,35.58,35.52,35.57,110800.0,26.6087,26.6236,26.5787,26.6162,110800.0
2011-08-31 11:30:00,35.57,35.61,35.56,35.58,83500.0,26.6162,26.6461,26.6087,26.6236,83500.0
2011-08-31 11:35:00,35.59,35.66,35.59,35.63,68400.0,26.6311,26.6835,26.6311,26.661,68400.0
2011-08-31 11:40:00,35.64,35.7,35.64,35.68,82900.0,26.6685,26.7134,26.6685,26.6985,82900.0
2011-08-31 11:45:00,35.68,35.68,35.6,35.61,131200.0,26.6985,26.6985,26.6386,26.6461,131200.0
2011-08-31 11:50:00,35.62,35.64,35.58,35.61,110100.0,26.6536,26.6685,26.6236,26.6461,110100.0
2011-08-31 11:55:00,35.62,35.62,35.53,35.53,73600.0,26.6536,26.6536,26.5862,26.5862,73600.0
2011-08-31 12:00:00,35.53,35.6,35.52,35.59,107900.0,26.5862,26.6386,26.5787,26.6311,107900.0
2011-08-31 12:05:00,35.59,35.63,35.59,35.61,30000.0,26.6311,26.661,26.6311,26.6461,30000.0
2011-08-31 12:10:00,35.61,35.67,35.61,35.66,101000.0,26.6461,26.691,26.6461,26.6835,101000.0
2011-08-31 12:15:00,35.67,35.68,35.62,35.63,82800.0,26.691,26.6985,26.6536,26.661,82800.0
2011-08-31 12:20:00,35.63,35.7,35.63,35.69,67500.0,26.661,26.7134,26.661,26.7059,67500.0
2011-08-31 12:25:00,35.69,35.69,35.63,35.63,48900.0,26.7059,26.7059,26.661,26.661,48900.0
2011-08-31 12:30:00,35.63,35.7,35.61,35.68,196700.0,26.661,26.7134,26.6461,26.6985,196700.0
2011-08-31 12:35:00,35.68,35.7,35.63,35.63,37100.0,26.6985,26.7134,26.661,26.661,37100.0
2011-08-31 12:40:00,35.63,35.64,35.59,35.59,57500.0,26.661,26.6685,26.6311,26.6311,57500.0
2011-08-31 12:45:00,35.59,35.61,35.56,35.59,53200.0,26.6311,26.6461,26.6087,26.6311,53200.0
2011-08-31 12:50:00,35.59,35.67,35.59,35.64,69500.0,26.6311,26.691,26.6311,26.6685,69500.0
2011-08-31 12:55:00,35.63,35.65,35.62,35.65,22900.0,26.661,26.676,26.6536,26.676,22900.0
2011-08-31 13:00:00,35.66,35.68,35.6,35.6,75600.0,26.6835,26.6985,26.6386,26.6386,75600.0
2011-08-31 13:05:00,35.59,35.6,35.53,35.54,173600.0,26.6311,26.6386,26.5862,26.5937,173600.0
2011-08-31 13:10:00,35.54,35.6,35.54,35.58,61500.0,26.5937,26.6386,26.5937,26.6236,61500.0
2011-08-31 13:15:00,35.58,35.58,35.5,35.51,80600.0,26.6236,26.6236,26.5638,26.5713,80600.0
2011-08-31 13:20:00,35.51,35.52,35.48,35.48,32400.0,26.5713,26.5787,26.5488,26.5488,32400.0
2011-08-31 13:25:00,35.47,35.5,35.46,35.5,41800.0,26.5413,26.5638,26.5338,26.5638,41800.0
2011-08-31 13:30:00,35.5,35.51,35.46,35.51,28400.0,26.5638,26.5713,26.5338,26.5713,28400.0
2011-08-31 13:35:00,35.5,35.56,35.5,35.52,35100.0,26.5638,26.6087,26.5638,26.5787,35100.0
2011-08-31 13:40:00,35.53,35.56,35.51,35.53,25300.0,26.5862,26.6087,26.5713,26.5862,25300.0
2011-08-31 13:45:00,35.53,35.53,35.44,35.45,68500.0,26.5862,26.5862,26.5189,26.5264,68500.0
2011-08-31 13:50:00,35.44,35.45,35.4,35.41,64600.0,26.5189,26.5264,26.4889,26.4964,64600.0
2011-08-31 13:55:00,35.41,35.41,35.33,35.35,173200.0,26.4964,26.4964,26.4366,26.4515,173200.0
2011-08-31 14:00:00,35.36,35.4,35.33,35.37,42700.0,26.459,26.4889,26.4366,26.4665,42700.0
2011-08-31 14:05:00,35.37,35.37,35.31,35.31,65000.0,26.4665,26.4665,26.4216,26.4216,65000.0
2011-08-31 14:10:00,35.32,35.34,35.26,35.26,52100.0,26.4291,26.444,26.3842,26.3842,52100.0
2011-08-31 14:15:00,35.25,35.31,35.25,35.29,116500.0,26.3767,26.4216,26.3767,26.4066,116500.0
2011-08-31 14:20:00,35.29,35.33,35.28,35.33,112000.0,26.4066,26.4366,26.3992,26.4366,112000.0
2011-08-31 14:25:00,35.33,35.34,35.31,35.33,61000.0,26.4366,26.444,26.4216,26.4366,61000.0
2011-08-31 14:30:00,35.32,35.34,35.26,35.27,48700.0,26.4291,26.444,26.3842,26.3917,48700.0
2011-08-31 14:35:00,35.26,35.29,35.17,35.22,177900.0,26.3842,26.4066,26.3168,26.3543,177900.0
2011-08-31 14:40:00,35.22,35.22,35.11,35.11,151000.0,26.3543,26.3543,26.2719,26.2719,151000.0
2011-08-31 14:45:00,35.11,35.19,35.11,35.19,106800.0,26.2719,26.3318,26.2719,26.3318,106800.0
2011-08-31 14:50:00,35.19,35.2,35.06,35.06,99100.0,26.3318,26.3393,26.2345,26.2345,99100.0
2011-08-31 14:55:00,35.05,35.16,35.05,35.15,234500.0,26.227,26.3094,26.227,26.3019,234500.0
2011-08-31 15:00:00,35.15,35.21,35.12,35.21,124800.0,26.3019,26.3468,26.2794,26.3468,124800.0
2011-08-31 15:05:00,35.21,35.3,35.21,35.27,78200.0,26.3468,26.4141,26.3468,26.3917,78200.0
2011-08-31 15:10:00,35.26,35.27,35.12,35.14,181200.0,26.3842,26.3917,26.2794,26.2944,181200.0
2011-08-31 15:15:00,35.13,35.14,35.03,35.06,144600.0,26.2869,26.2944,26.2121,26.2345,144600.0
2011-08-31 15:20:00,35.07,35.16,35.06,35.14,186500.0,26.242,26.3094,26.2345,26.2944,186500.0
2011-08-31 15:25:00,35.14,35.18,35.11,35.18,154500.0,26.2944,26.3243,26.2719,26.3243,154500.0
2011-08-31 15:30:00,35.18,35.22,35.15,35.16,264000.0,26.3243,26.3543,26.3019,26.3094,264000.0
2011-08-31 15:35:00,35.16,35.28,35.16,35.24,138600.0,26.3094,26.3992,26.3094,26.3692,138600.0
2011-08-31 15:40:00,35.23,35.36,35.23,35.36,182200.0,26.3617,26.459,26.3617,26.459,182200.0
2011-08-31 15:45:00,35.37,35.46,35.34,35.45,692900.0,26.4665,26.5338,26.444,26.5264,692900.0
2011-08-31 15:50:00,35.46,35.48,35.36,35.37,313600.0,26.5338,26.5488,26.459,26.4665,313600.0
2011-08-31 15:55:00,35.36,35.4,35.26,35.33,1271400.0,26.459,26.4889,26.3842,26.4366,1271400.0
2011-09-01 09:30:00,35.31,35.33,35.16,35.18,78000.0,26.4216,26.4366,26.3094,26.3243,78000.0
2011-09-01 09:35:00,35.19,35.38,35.19,35.26,143600.0,26.3318,26.474,26.3318,26.3842,143600.0
2011-09-01 09:40:00,35.27,35.28,35.21,35.24,157700.0,26.3917,26.3992,26.3468,26.3692,157700.0
2011-09-01 09:45:00,35.24,35.25,35.19,35.21,132200.0,26.3692,26.3767,26.3318,26.3468,132200.0
2011-09-01 09:50:00,35.21,35.21,35.08,35.11,239600.0,26.3468,26.3468,26.2495,26.2719,239600.0
2011-09-01 09:55:00,35.11,35.21,35.11,35.2,231000.0,26.2719,26.3468,26.2719,26.3393,231000.0
2011-09-01 10:00:00,35.2,35.71,35.16,35.61,1344900.0,26.3393,26.7209,26.3094,26.6461,1344900.0
2011-09-01 10:05:00,35.61,35.63,35.53,35.54,167400.0,26.6461,26.661,26.5862,26.5937,167400.0
2011-09-01 10:10:00,35.53,35.6,35.4,35.41,289400.0,26.5862,26.6386,26.4889,26.4964,289400.0
2011-09-01 10:15:00,35.42,35.52,35.36,35.51,351800.0,26.5039,26.5787,26.459,26.5713,351800.0
2011-09-01 10:20:00,35.51,35.56,35.48,35.52,85600.0,26.5713,26.6087,26.5488,26.5787,85600.0
2011-09-01 10:25:00,35.54,35.56,35.45,35.45,87200.0,26.5937,26.6087,26.5264,26.5264,87200.0
2011-09-01 10:30:00,35.45,35.45,35.3,35.34,278400.0,26.5264,26.5264,26.4141,26.444,278400.0
2011-09-01 10:35:00,35.34,35.38,35.28,35.36,138400.0,26.444,26.474,26.3992,26.459,138400.0
2011-09-01 10:40:00,35.34,35.47,35.33,35.43,174500.0,26.444,26.5413,26.4366,26.5114,174500.0
2011-09-01 10:45:00,35.43,35.43,35.28,35.33,116500.0,26.5114,26.5114,26.3992,26.4366,116500.0
2011-09-01 10:50:00,35.3,35.42,35.3,35.33,94800.0,26.4141,26.5039,26.4141,26.4366,94800.0
2011-09-01 10:55:00,35.33,35.34,35.25,35.26,117400.0,26.4366,26.444,26.3767,26.3842,117400.0
2011-09-01 11:00:00,35.27,35.33,35.2,35.28,335000.0,26.3917,26.4366,26.3393,26.3992,335000.0
2011-09-01 11:05:00,35.3,35.3,35.17,35.18,199000.0,26.4141,26.4141,26.3168,26.3243,199000.0
2011-09-01 11:10:00,35.18,35.23,35.16,35.18,170000.0,26.3243,26.3617,26.3094,26.3243,170000.0
2011-09-01 11:15:00,35.18,35.27,35.17,35.27,79000.0,26.3243,26.3917,26.3168,26.3917,79000.0
2011-09-01 11:20:00,35.26,35.28,35.21,35.24,47000.0,26.3842,26.3992,26.3468,26.3692,47000.0
2011-09-01 11:25:00,35.24,35.34,35.22,35.32,108300.0,26.3692,26.444,26.3543,26.4291,108300.0
2011-09-01 11:30:00,35.32,35.38,35.31,35.36,63800.0,26.4291,26.474,26.4216,26.459,63800.0
2011-09-01 11:35:00,35.36,35.36,35.28,35.29,44800.0,26.459,26.459,26.3992,26.4066,44800.0
2011-09-01 11:40:00,35.3,35.33,35.22,35.26,52700.0,26.4141,26.4366,26.3543,26.3842,52700.0
2011-09-01 11:45:00,35.26,35.3,35.24,35.29,94400.0,26.3842,26.4141,26.3692,26.4066,94400.0
2011-09-01 11:50:00,35.29,35.33,35.22,35.32,288900.0,26.4066,26.4366,26.3543,26.4291,288900.0
2011-09-01 11:55:00,35.31,35.35,35.28,35.32,58300.0,26.4216,26.4515,26.3992,26.4291,58300.0
2011-09-01 12:00:00,35.32,35.32,35.25,35.27,63600.0,26.4291,26.4291,26.3767,26.3917,63600.0
2011-09-01 12:05:00,35.27,35.3,35.23,35.3,69600.0,26.3917,26.4141,26.3617,26.4141,69600.0
2011-09-01 12:10:00,35.29,35.29,35.25,35.26,90500.0,26.4066,26.4066,26.3767,26.3842,90500.0
2011-09-01 12:15:00,35.25,35.29,35.19,35.29,47000.0,26.3767,26.4066,26.3318,26.4066,47000.0
2011-09-01 12:20:00,35.29,35.36,35.29,35.34,45100.0,26.4066,26.459,26.4066,26.444,45100.0
2011-09-01 12:25:00,35.34,35.34,35.28,35.34,76000.0,26.444,26.444,26.3992,26.444,76000.0
2011-09-01 12:30:00,35.34,35.36,35.33,35.33,24700.0,26.444,26.459,26.4366,26.4366,24700.0
2011-09-01 12:35:00,35.33,35.36,35.31,35.31,14500.0,26.4366,26.459,26.4216,26.4216,14500.0
2011-09-01 12:40:00,35.31,35.33,35.29,35.29,18200.0,26.4216,26.4366,26.4066,26.4066,18200.0
2011-09-01 12:45:00,35.29,35.31,35.23,35.24,168400.0,26.4066,26.4216,26.3617,26.3692,168400.0
2011-09-01 12:50:00,35.24,35.29,35.21,35.21,96200.0,26.3692,26.4066,26.3468,26.3468,96200.0
2011-09-01 12:55:00,35.21,35.27,35.19,35.21,121100.0,26.3468,26.3917,26.3318,26.3468,121100.0
2011-09-01 13:00:00,35.2,35.22,35.16,35.2,54300.0,26.3393,26.3543,26.3094,26.3393,54300.0
2011-09-01 13:05:00,35.19,35.2,35.11,35.12,91400.0,26.3318,26.3393,26.2719,26.2794,91400.0
2011-09-01 13:10:00,35.12,35.16,35.11,35.16,98100.0,26.2794,26.3094,26.2719,26.3094,98100.0
2011-09-01 13:15:00,35.15,35.16,35.13,35.15,21100.0,26.3019,26.3094,26.2869,26.3019,21100.0
2011-09-01 13:20:00,35.16,35.19,35.07,35.07,75600.0,26.3094,26.3318,26.242,26.242,75600.0
2011-09-01 13:25:00,35.07,35.18,35.07,35.16,58200.0,26.242,26.3243,26.242,26.3094,58200.0
2011-09-01 13:30:00,35.15,35.16,35.09,35.15,139700.0,26.3019,26.3094,26.257,26.3019,139700.0
2011-09-01 13:35:00,35.15,35.15,35.06,35.09,116000.0,26.3019,26.3019,26.2345,26.257,116000.0
2011-09-01 13:40:00,35.08,35.08,34.97,35.03,407200.0,26.2495,26.2495,26.1672,26.2121,407200.0
2011-09-01 13:45:00,35.02,35.08,35.0,35.07,48500.0,26.2046,26.2495,26.1896,26.242,48500.0
2011-09-01 13:50:00,35.08,35.08,34.95,35.0,182500.0,26.2495,26.2495,26.1522,26.1896,182500.0
2011-09-01 13:55:00,34.99,35.04,34.95,34.98,104500.0,26.1822,26.2196,26.1522,26.1747,104500.0
2011-09-01 14:00:00,34.98,35.0,34.9,34.92,110300.0,26.1747,26.1896,26.1148,26.1298,110300.0
2011-09-01 14:05:00,34.93,34.96,34.9,34.94,108500.0,26.1373,26.1597,26.1148,26.1447,108500.0
2011-09-01 14:10:00,34.95,35.02,34.95,35.0,271000.0,26.1522,26.2046,26.1522,26.1896,271000.0
2011-09-01 14:15:00,35.0,35.02,34.94,34.99,77600.0,26.1896,26.2046,26.1447,26.1822,77600.0
2011-09-01 14:20:00,34.99,35.01,34.94,35.0,166600.0,26.1822,26.1971,26.1447,26.1896,166600.0
2011-09-01 14:25:00,35.0,35.05,34.98,35.05,279000.0,26.1896,26.227,26.1747,26.227,279000.0
2011-09-01 14:30:00,35.05,35.1,35.04,35.08,90200.0,26.227,26.2645,26.2196,26.2495,90200.0
2011-09-01 14:35:00,35.09,35.12,35.08,35.11,70400.0,26.257,26.2794,26.2495,26.2719,70400.0
2011-09-01 14:40:00,35.12,35.15,35.09,35.09,129100.0,26.2794,26.3019,26.257,26.257,129100.0
2011-09-01 14:45:00,35.09,35.1,35.04,35.08,85500.0,26.257,26.2645,26.2196,26.2495,85500.0
2011-09-01 14:50:00,35.08,35.08,35.01,35.06,47200.0,26.2495,26.2495,26.1971,26.2345,47200.0
2011-09-01 14:55:00,35.06,35.06,34.99,35.01,99200.0,26.2345,26.2345,26.1822,26.1971,99200.0
2011-09-01 15:00:00,35.0,35.0,34.92,34.95,45000.0,26.1896,26.1896,26.1298,26.1522,45000.0
2011-09-01 15:05:00,34.95,35.0,34.91,34.95,226600.0,26.1522,26.1896,26.1223,26.1522,226600.0
2011-09-01 15:10:00,34.95,35.01,34.94,34.98,53600.0,26.1522,26.1971,26.1447,26.1747,53600.0
2011-09-01 15:15:00,34.98,35.0,34.95,34.98,124900.0,26.1747,26.1896,26.1522,26.1747,124900.0
2011-09-01 15:20:00,34.98,35.04,34.92,35.02,118100.0,26.1747,26.2196,26.1298,26.2046,118100.0
2011-09-01 15:25:00,35.02,35.05,34.97,34.98,68100.0,26.2046,26.227,26.1672,26.1747,68100.0
2011-09-01 15:30:00,34.98,34.98,34.88,34.89,155700.0,26.1747,26.1747,26.0998,26.1073,155700.0
2011-09-01 15:35:00,34.89,34.93,34.87,34.88,251700.0,26.1073,26.1373,26.0924,26.0998,251700.0
2011-09-01 15:40:00,34.89,34.92,34.83,34.91,195000.0,26.1073,26.1298,26.0624,26.1223,195000.0
2011-09-01 15:45:00,34.92,34.95,34.86,34.95,307700.0,26.1298,26.1522,26.0849,26.1522,307700.0
2011-09-01 15:50:00,34.95,34.96,34.87,34.9,342800.0,26.1522,26.1597,26.0924,26.1148,342800.0
2011-09-01 15:55:00,34.9,34.92,34.84,34.88,668000.0,26.1148,26.1298,26.0699,26.0998,668000.0
2011-09-02 09:30:00,34.08,34.21,34.08,34.09,201000.0,25.5012,25.5985,25.5012,25.5087,201000.0
2011-09-02 09:35:00,34.09,34.12,33.95,33.97,261000.0,25.5087,25.5312,25.4039,25.4189,261000.0
2011-09-02 09:40:00,33.96,34.12,33.95,34.12,222400.0,25.4114,25.5312,25.4039,25.5312,222400.0
2011-09-02 09:45:00,34.12,34.28,34.07,34.27,557300.0,25.5312,25.6509,25.4937,25.6434,557300.0
2011-09-02 09:50:00,34.27,34.29,34.15,34.17,148300.0,25.6434,25.6584,25.5536,25.5686,148300.0
2011-09-02 09:55:00,34.17,34.19,34.09,34.19,230400.0,25.5686,25.5835,25.5087,25.5835,230400.0
2011-09-02 10:00:00,34.18,34.26,34.16,34.17,235300.0,25.576,25.6359,25.5611,25.5686,235300.0
2011-09-02 10:05:00,34.16,34.3,34.11,34.3,474400.0,25.5611,25.6658,25.5237,25.6658,474400.0
2011-09-02 10:10:00,34.29,34.33,34.2,34.22,193000.0,25.6584,25.6883,25.591,25.606,193000.0
2011-09-02 10:15:00,34.23,34.29,34.18,34.29,190200.0,25.6135,25.6584,25.576,25.6584,190200.0
2011-09-02 10:20:00,34.28,34.28,34.15,34.17,157700.0,25.6509,25.6509,25.5536,25.5686,157700.0
2011-09-02 10:25:00,34.18,34.26,34.13,34.14,186900.0,25.576,25.6359,25.5386,25.5461,186900.0
2011-09-02 10:30:00,34.13,34.14,34.06,34.1,214800.0,25.5386,25.5461,25.4863,25.5162,214800.0
2011-09-02 10:35:00,34.09,34.14,34.03,34.07,141300.0,25.5087,25.5461,25.4638,25.4937,141300.0
2011-09-02 10:40:00,34.07,34.12,34.03,34.04,84400.0,25.4937,25.5312,25.4638,25.4713,84400.0
2011-09-02 10:45:00,34.03,34.09,34.0,34.09,165700.0,25.4638,25.5087,25.4414,25.5087,165700.0
2011-09-02 10:50:00,34.09,34.12,34.01,34.08,160000.0,25.5087,25.5312,25.4488,25.5012,160000.0
2011-09-02 10:55:00,34.07,34.16,34.06,34.15,113500.0,25.4937,25.5611,25.4863,25.5536,113500.0
2011-09-02 11:00:00,34.15,34.18,34.12,34.14,84200.0,25.5536,25.576,25.5312,25.5461,84200.0
2011-09-02 11:05:00,34.13,34.18,34.12,34.14,58200.0,25.5386,25.576,25.5312,25.5461,58200.0
2011-09-02 11:10:00,34.15,34.29,34.14,34.25,301000.0,25.5536,25.6584,25.5461,25.6284,301000.0
2011-09-02 11:15:00,34.25,34.28,34.2,34.25,88600.0,25.6284,25.6509,25.591,25.6284,88600.0
2011-09-02 11:20:00,34.25,34.32,34.23,34.25,401700.0,25.6284,25.6808,25.6135,25.6284,401700.0
2011-09-02 11:25:00,34.26,34.32,34.25,34.31,47900.0,25.6359,25.6808,25.6284,25.6733,47900.0
2011-09-02 11:30:00,34.31,34.34,34.26,34.29,207000.0,25.6733,25.6958,25.6359,25.6584,207000.0
2011-09-02 11:35:00,34.3,34.39,34.29,34.39,171100.0,25.6658,25.7332,25.6584,25.7332,171100.0
2011-09-02 11:40:00,34.37,34.38,34.34,34.35,39600.0,25.7182,25.7257,25.6958,25.7033,39600.0
2011-09-02 11:45:00,34.35,34.35,34.29,34.3,84600.0,25.7033,25.7033,25.6584,25.6658,84600.0
2011-09-02 11:50:00,34.29,34.34,34.29,34.33,23900.0,25.6584,25.6958,25.6584,25.6883,23900.0
2011-09-02 11:55:00,34.33,34.33,34.26,34.28,29900.0,25.6883,25.6883,25.6359,25.6509,29900.0
2011-09-02 12:00:00,34.28,34.34,34.28,34.32,174800.0,25.6509,25.6958,25.6509,25.6808,174800.0
2011-09-02 12:05:00,34.33,34.38,34.32,34.33,27800.0,25.6883,25.7257,25.6808,25.6883,27800.0
2011-09-02 12:10:00,34.33,34.35,34.3,34.34,76600.0,25.6883,25.7033,25.6658,25.6958,76600.0
2011-09-02 12:15:00,34.34,34.34,34.29,34.31,28700.0,25.6958,25.6958,25.6584,25.6733,28700.0
2011-09-02 12:20:00,34.32,34.33,34.27,34.27,62500.0,25.6808,25.6883,25.6434,25.6434,62500.0
2011-09-02 12:25:00,34.25,34.29,34.25,34.29,46800.0,25.6284,25.6584,25.6284,25.6584,46800.0
2011-09-02 12:30:00,34.28,34.29,34.26,34.28,13500.0,25.6509,25.6584,25.6359,25.6509,13500.0
2011-09-02 12:35:00,34.28,34.3,34.27,34.29,16400.0,25.6509,25.6658,25.6434,25.6584,16400.0
2011-09-02 12:40:00,34.3,34.3,34.26,34.3,30500.0,25.6658,25.6658,25.6359,25.6658,30500.0
2011-09-02 12:45:00,34.29,34.32,34.27,34.31,81000.0,25.6584,25.6808,25.6434,25.6733,81000.0
2011-09-02 12:50:00,34.31,34.31,34.28,34.29,87000.0,25.6733,25.6733,25.6509,25.6584,87000.0
2011-09-02 12:55:00,34.29,34.32,34.29,34.29,200700.0,25.6584,25.6808,25.6584,25.6584,200700.0
2011-09-02 13:00:00,34.3,34.32,34.22,34.22,180400.0,25.6658,25.6808,25.606,25.606,180400.0
2011-09-02 13:05:00,34.22,34.23,34.18,34.19,257600.0,25.606,25.6135,25.576,25.5835,257600.0
2011-09-02 13:10:00,34.19,34.19,34.14,34.14,52900.0,25.5835,25.5835,25.5461,25.5461,52900.0
2011-09-02 13:15:00,34.14,34.17,34.09,34.1,172700.0,25.5461,25.5686,25.5087,25.5162,172700.0
2011-09-02 13:20:00,34.09,34.14,34.09,34.12,31500.0,25.5087,25.5461,25.5087,25.5312,31500.0
2011-09-02 13:25:00,34.11,34.13,34.08,34.09,35900.0,25.5237,25.5386,25.5012,25.5087,35900.0
2011-09-02 13:30:00,34.11,34.16,34.09,34.11,42200.0,25.5237,25.5611,25.5087,25.5237,42200.0
2011-09-02 13:35:00,34.11,34.11,34.06,34.08,103000.0,25.5237,25.5237,25.4863,25.5012,103000.0
2011-09-02 13:40:00,34.08,34.11,34.06,34.07,58900.0,25.5012,25.5237,25.4863,25.4937,58900.0
2011-09-02 13:45:00,34.07,34.13,34.07,34.13,50600.0,25.4937,25.5386,25.4937,25.5386,50600.0
2011-09-02 13:50:00,34.13,34.15,34.08,34.09,71600.0,25.5386,25.5536,25.5012,25.5087,71600.0
2011-09-02 13:55:00,34.1,34.15,34.09,34.14,21100.0,25.5162,25.5536,25.5087,25.5461,21100.0
2011-09-02 14:00:00,34.13,34.15,34.1,34.12,161200.0,25.5386,25.5536,25.5162,25.5312,161200.0
2011-09-02 14:05:00,34.11,34.13,34.07,34.07,57500.0,25.5237,25.5386,25.4937,25.4937,57500.0
2011-09-02 14:10:00,34.07,34.1,33.95,34.0,363100.0,25.4937,25.5162,25.4039,25.4414,363100.0
2011-09-02 14:15:00,33.99,34.02,33.96,34.01,110500.0,25.4339,25.4563,25.4114,25.4488,110500.0
2011-09-02 14:20:00,34.01,34.05,33.97,34.0,112700.0,25.4488,25.4788,25.4189,25.4414,112700.0
2011-09-02 14:25:00,34.0,34.03,33.97,33.98,64900.0,25.4414,25.4638,25.4189,25.4264,64900.0
2011-09-02 14:30:00,33.99,33.99,33.88,33.92,228000.0,25.4339,25.4339,25.3516,25.3815,228000.0
2011-09-02 14:35:00,33.92,33.97,33.91,33.93,114900.0,25.3815,25.4189,25.374,25.389,114900.0
2011-09-02 14:40:00,33.93,33.95,33.9,33.9,55100.0,25.389,25.4039,25.3665,25.3665,55100.0
2011-09-02 14:45:00,33.91,33.93,33.85,33.85,60300.0,25.374,25.389,25.3291,25.3291,60300.0
2011-09-02 14:50:00,33.85,33.94,33.85,33.92,127200.0,25.3291,25.3965,25.3291,25.3815,127200.0
2011-09-02 14:55:00,33.91,33.92,33.85,33.88,102800.0,25.374,25.3815,25.3291,25.3516,102800.0
2011-09-02 15:00:00,33.87,33.9,33.83,33.84,200000.0,25.3441,25.3665,25.3142,25.3216,200000.0
2011-09-02 15:05:00,33.84,33.88,33.83,33.88,74700.0,25.3216,25.3516,25.3142,25.3516,74700.0
2011-09-02 15:10:00,33.87,33.9,33.84,33.88,59000.0,25.3441,25.3665,25.3216,25.3516,59000.0
2011-09-02 15:15:00,33.89,33.89,33.83,33.89,86800.0,25.359,25.359,25.3142,25.359,86800.0
2011-09-02 15:20:00,33.89,33.99,33.89,33.98,104100.0,25.359,25.4339,25.359,25.4264,104100.0
2011-09-02 15:25:00,33.98,34.0,33.95,33.95,203500.0,25.4264,25.4414,25.4039,25.4039,203500.0
2011-09-02 15:30:00,33.96,34.04,33.95,34.04,316900.0,25.4114,25.4713,25.4039,25.4713,316900.0
2011-09-02 15:35:00,34.05,34.09,33.99,34.09,465100.0,25.4788,25.5087,25.4339,25.5087,465100.0
2011-09-02 15:40:00,34.09,34.13,34.06,34.09,305400.0,25.5087,25.5386,25.4863,25.5087,305400.0
2011-09-02 15:45:00,34.1,34.12,34.04,34.07,254400.0,25.5162,25.5312,25.4713,25.4937,254400.0
2011-09-02 15:50:00,34.08,34.14,34.05,34.13,303200.0,25.5012,25.5461,25.4788,25.5386,303200.0
2011-09-02 15:55:00,34.13,34.14,34.0,34.02,1009900.0,25.5386,25.5461,25.4414,25.4563,1009900.0
2011-09-06 09:30:00,33.01,33.23,32.99,33.22,287400.0,24.7006,24.8652,24.6856,24.8577,287400.0
2011-09-06 09:35:00,33.22,33.27,33.19,33.21,238300.0,24.8577,24.8951,24.8353,24.8502,238300.0
2011-09-06 09:40:00,33.22,33.25,33.17,33.23,380900.0,24.8577,24.8802,24.8203,24.8652,380900.0
2011-09-06 09:45:00,33.24,33.28,33.2,33.27,311800.0,24.8727,24.9026,24.8427,24.8951,311800.0
2011-09-06 09:50:00,33.25,33.31,33.2,33.28,299200.0,24.8802,24.925,24.8427,24.9026,299200.0
2011-09-06 09:55:00,33.27,33.33,33.26,33.29,147500.0,24.8951,24.94,24.8876,24.9101,147500.0
2011-09-06 10:00:00,33.27,33.43,33.24,33.35,613200.0,24.8951,25.0148,24.8727,24.955,613200.0
2011-09-06 10:05:00,33.35,33.35,33.2,33.27,246000.0,24.955,24.955,24.8427,24.8951,246000.0
2011-09-06 10:10:00,33.27,33.28,33.12,33.14,269800.0,24.8951,24.9026,24.7829,24.7978,269800.0
2011-09-06 10:15:00,33.14,33.15,33.06,33.08,206400.0,24.7978,24.8053,24.738,24.7529,206400.0
2011-09-06 10:20:00,33.08,33.13,33.07,33.11,236900.0,24.7529,24.7904,24.7455,24.7754,236900.0
2011-09-06 10:25:00,33.12,33.15,33.04,33.06,205500.0,24.7829,24.8053,24.723,24.738,205500.0
2011-09-06 10:30:00,33.05,33.08,33.0,33.04,130900.0,24.7305,24.7529,24.6931,24.723,130900.0
2011-09-06 10:35:00,33.04,33.09,32.98,33.01,248900.0,24.723,24.7604,24.6781,24.7006,248900.0
2011-09-06 10:40:00,33.02,33.1,32.98,33.05,137600.0,24.708,24.7679,24.6781,24.7305,137600.0
2011-09-06 10:45:00,33.05,33.05,32.96,33.02,92300.0,24.7305,24.7305,24.6632,24.708,92300.0
2011-09-06 10:50:00,33.03,33.14,32.99,33.1,129100.0,24.7155,24.7978,24.6856,24.7679,129100.0
2011-09-06 10:55:00,33.09,33.11,33.04,33.08,129800.0,24.7604,24.7754,24.723,24.7529,129800.0
2011-09-06 11:00:00,33.07,33.12,33.05,33.05,67800.0,24.7455,24.7829,24.7305,24.7305,67800.0
2011-09-06 11:05:00,33.05,33.1,33.02,33.07,191900.0,24.7305,24.7679,24.708,24.7455,191900.0
2011-09-06 11:10:00,33.08,33.16,33.0,33.13,207700.0,24.7529,24.8128,24.6931,24.7904,207700.0
2011-09-06 11:15:00,33.12,33.24,33.12,33.18,312900.0,24.7829,24.8727,24.7829,24.8278,312900.0
2011-09-06 11:20:00,33.17,33.2,33.15,33.18,80200.0,24.8203,24.8427,24.8053,24.8278,80200.0
2011-09-06 11:25:00,33.19,33.23,33.16,33.23,98400.0,24.8353,24.8652,24.8128,24.8652,98400.0
2011-09-06 11:30:00,33.23,33.3,33.23,33.28,144000.0,24.8652,24.9176,24.8652,24.9026,144000.0
2011-09-06 11:35:00,33.28,33.33,33.26,33.28,209600.0,24.9026,24.94,24.8876,24.9026,209600.0
2011-09-06 11:40:00,33.27,33.28,33.23,33.27,25600.0,24.8951,24.9026,24.8652,24.8951,25600.0
2011-09-06 11:45:00,33.27,33.27,33.17,33.17,115600.0,24.8951,24.8951,24.8203,24.8203,115600.0
2011-09-06 11:50:00,33.18,33.22,33.18,33.2,41100.0,24.8278,24.8577,24.8278,24.8427,41100.0
2011-09-06 11:55:00,33.21,33.26,33.2,33.21,58500.0,24.8502,24.8876,24.8427,24.8502,58500.0
2011-09-06 12:00:00,33.21,33.23,33.18,33.2,177100.0,24.8502,24.8652,24.8278,24.8427,177100.0
2011-09-06 12:05:00,33.22,33.29,33.2,33.2,87400.0,24.8577,24.9101,24.8427,24.8427,87400.0
2011-09-06 12:10:00,33.19,33.24,33.19,33.24,42300.0,24.8353,24.8727,24.8353,24.8727,42300.0
2011-09-06 12:15:00,33.24,33.33,33.24,33.33,346000.0,24.8727,24.94,24.8727,24.94,346000.0
2011-09-06 12:20:00,33.33,33.41,33.33,33.37,53100.0,24.94,24.9999,24.94,24.9699,53100.0
2011-09-06 12:25:00,33.36,33.38,33.33,33.35,52800.0,24.9625,24.9774,24.94,24.955,52800.0
2011-09-06 12:30:00,33.34,33.36,33.31,33.33,45100.0,24.9475,24.9625,24.925,24.94,45100.0
2011-09-06 12:35:00,33.32,33.35,33.29,33.32,43600.0,24.9325,24.955,24.9101,24.9325,43600.0
2011-09-06 12:40:00,33.32,33.32,33.28,33.29,19900.0,24.9325,24.9325,24.9026,24.9101,19900.0
2011-09-06 12:45:00,33.3,33.31,33.27,33.28,36500.0,24.9176,24.925,24.8951,24.9026,36500.0
2011-09-06 12:50:00,33.3,33.31,33.25,33.26,15200.0,24.9176,24.925,24.8802,24.8876,15200.0
2011-09-06 12:55:00,33.26,33.29,33.23,33.28,16300.0,24.8876,24.9101,24.8652,24.9026,16300.0
2011-09-06 13:00:00,33.29,33.3,33.23,33.24,44200.0,24.9101,24.9176,24.8652,24.8727,44200.0
2011-09-06 13:05:00,33.25,33.32,33.24,33.3,192900.0,24.8802,24.9325,24.8727,24.9176,192900.0
2011-09-06 13:10:00,33.31,33.4,33.31,33.34,188700.0,24.925,24.9924,24.925,24.9475,188700.0
2011-09-06 13:15:00,33.33,33.36,33.3,33.36,81700.0,24.94,24.9625,24.9176,24.9625,81700.0
2011-09-06 13:20:00,33.36,33.4,33.35,33.37,72900.0,24.9625,24.9924,24.955,24.9699,72900.0
2011-09-06 13:25:00,33.37,33.39,33.33,33.33,81300.0,24.9699,24.9849,24.94,24.94,81300.0
2011-09-06 13:30:00,33.32,33.33,33.28,33.31,76500.0,24.9325,24.94,24.9026,24.925,76500.0
2011-09-06 13:35:00,33.31,33.4,33.29,33.39,185200.0,24.925,24.9924,24.9101,24.9849,185200.0
2011-09-06 13:40:00,33.4,33.46,33.37,33.46,187500.0,24.9924,25.0373,24.9699,25.0373,187500.0
2011-09-06 13:45:00,33.46,33.53,33.45,33.53,277100.0,25.0373,25.0897,25.0298,25.0897,277100.0
2011-09-06 13:50:00,33.52,33.57,33.49,33.57,60000.0,25.0822,25.1196,25.0597,25.1196,60000.0
2011-09-06 13:55:00,33.56,33.56,33.53,33.53,27400.0,25.1121,25.1121,25.0897,25.0897,27400.0
2011-09-06 14:00:00,33.53,33.55,33.49,33.5,30500.0,25.0897,25.1046,25.0597,25.0672,30500.0
2011-09-06 14:05:00,33.51,33.58,33.5,33.57,30100.0,25.0747,25.1271,25.0672,25.1196,30100.0
2011-09-06 14:10:00,33.57,33.66,33.56,33.63,80000.0,25.1196,25.1869,25.1121,25.1645,80000.0
2011-09-06 14:15:00,33.64,33.76,33.64,33.74,151700.0,25.172,25.2618,25.172,25.2468,151700.0
2011-09-06 14:20:00,33.74,33.75,33.67,33.69,336600.0,25.2468,25.2543,25.1944,25.2094,336600.0
2011-09-06 14:25:00,33.69,33.75,33.69,33.69,144500.0,25.2094,25.2543,25.2094,25.2094,144500.0
2011-09-06 14:30:00,33.69,33.69,33.63,33.63,54500.0,25.2094,25.2094,25.1645,25.1645,54500.0
2011-09-06 14:35:00,33.64,33.65,33.6,33.62,30200.0,25.172,25.1795,25.142,25.157,30200.0
2011-09-06 14:40:00,33.61,33.62,33.56,33.61,47700.0,25.1495,25.157,25.1121,25.1495,47700.0
2011-09-06 14:45:00,33.61,33.62,33.54,33.54,16700.0,25.1495,25.157,25.0972,25.0972,16700.0
2011-09-06 14:50:00,33.54,33.57,33.51,33.51,166500.0,25.0972,25.1196,25.0747,25.0747,166500.0
2011-09-06 14:55:00,33.51,33.54,33.49,33.54,258600.0,25.0747,25.0972,25.0597,25.0972,258600.0
2011-09-06 15:00:00,33.54,33.55,33.48,33.5,37300.0,25.0972,25.1046,25.0523,25.0672,37300.0
2011-09-06 15:05:00,33.51,33.51,33.45,33.46,168500.0,25.0747,25.0747,25.0298,25.0373,168500.0
2011-09-06 15:10:00,33.45,33.46,33.41,33.42,51600.0,25.0298,25.0373,24.9999,25.0074,51600.0
2011-09-06 15:15:00,33.41,33.44,33.4,33.43,81600.0,24.9999,25.0223,24.9924,25.0148,81600.0
2011-09-06 15:20:00,33.44,33.56,33.43,33.54,127500.0,25.0223,25.1121,25.0148,25.0972,127500.0
2011-09-06 15:25:00,33.54,33.58,33.52,33.53,102500.0,25.0972,25.1271,25.0822,25.0897,102500.0
2011-09-06 15:30:00,33.52,33.54,33.48,33.5,166800.0,25.0822,25.0972,25.0523,25.0672,166800.0
2011-09-06 15:35:00,33.49,33.63,33.49,33.63,151100.0,25.0597,25.1645,25.0597,25.1645,151100.0
2011-09-06 15:40:00,33.64,33.69,33.61,33.68,91100.0,25.172,25.2094,25.1495,25.2019,91100.0
2011-09-06 15:45:00,33.68,33.73,33.64,33.69,267300.0,25.2019,25.2393,25.172,25.2094,267300.0
2011-09-06 15:50:00,33.7,33.82,33.69,33.8,445800.0,25.2169,25.3067,25.2094,25.2917,445800.0
2011-09-06 15:55:00,33.8,33.85,33.76,33.81,1360400.0,25.2917,25.3291,25.2618,25.2992,1360400.0
2011-09-07 09:30:00,34.36,34.39,34.17,34.19,387900.0,25.7107,25.7332,25.5686,25.5835,387900.0
2011-09-07 09:35:00,34.18,34.3,34.17,34.28,200500.0,25.576,25.6658,25.5686,25.6509,200500.0
2011-09-07 09:40:00,34.28,34.4,34.24,34.4,267000.0,25.6509,25.7407,25.6209,25.7407,267000.0
2011-09-07 09:45:00,34.4,34.4,34.32,34.37,290700.0,25.7407,25.7407,25.6808,25.7182,290700.0
2011-09-07 09:50:00,34.38,34.46,34.38,34.41,307600.0,25.7257,25.7856,25.7257,25.7482,307600.0
2011-09-07 09:55:00,34.42,34.43,34.34,34.41,170800.0,25.7556,25.7631,25.6958,25.7482,170800.0
2011-09-07 10:00:00,34.42,34.42,34.35,34.4,63500.0,25.7556,25.7556,25.7033,25.7407,63500.0
2011-09-07 10:05:00,34.4,34.43,34.36,34.41,71500.0,25.7407,25.7631,25.7107,25.7482,71500.0
2011-09-07 10:10:00,34.41,34.44,34.36,34.42,152500.0,25.7482,25.7706,25.7107,25.7556,152500.0
2011-09-07 10:15:00,34.42,34.43,34.36,34.4,98900.0,25.7556,25.7631,25.7107,25.7407,98900.0
2011-09-07 10:20:00,34.4,34.44,34.37,34.42,168400.0,25.7407,25.7706,25.7182,25.7556,168400.0
2011-09-07 10:25:00,34.42,34.42,34.33,34.35,81000.0,25.7556,25.7556,25.6883,25.7033,81000.0
2011-09-07 10:30:00,34.34,34.37,34.28,34.3,79400.0,25.6958,25.7182,25.6509,25.6658,79400.0
2011-09-07 10:35:00,34.31,34.39,34.3,34.33,149900.0,25.6733,25.7332,25.6658,25.6883,149900.0
2011-09-07 10:40:00,34.33,34.4,34.31,34.34,100000.0,25.6883,25.7407,25.6733,25.6958,100000.0
2011-09-07 10:45:00,34.35,34.36,34.3,34.31,96600.0,25.7033,25.7107,25.6658,25.6733,96600.0
2011-09-07 10:50:00,34.31,34.36,34.3,34.34,63200.0,25.6733,25.7107,25.6658,25.6958,63200.0
2011-09-07 10:55:00,34.34,34.4,34.32,34.37,74600.0,25.6958,25.7407,25.6808,25.7182,74600.0
2011-09-07 11:00:00,34.37,34.41,34.34,34.41,62500.0,25.7182,25.7482,25.6958,25.7482,62500.0
2011-09-07 11:05:00,34.41,34.47,34.41,34.43,174900.0,25.7482,25.793,25.7482,25.7631,174900.0
2011-09-07 11:10:00,34.43,34.52,34.43,34.5,150700.0,25.7631,25.8305,25.7631,25.8155,150700.0
2011-09-07 11:15:00,34.51,34.52,34.48,34.5,58000.0,25.823,25.8305,25.8005,25.8155,58000.0
2011-09-07 11:20:00,34.49,34.56,34.49,34.52,84900.0,25.808,25.8604,25.808,25.8305,84900.0
2011-09-07 11:25:00,34.52,34.54,34.5,34.54,110600.0,25.8305,25.8454,25.8155,25.8454,110600.0
2011-09-07 11:30:00,34.54,34.54,34.5,34.51,124100.0,25.8454,25.8454,25.8155,25.823,124100.0
2011-09-07 11:35:00,34.51,34.51,34.45,34.46,35000.0,25.823,25.823,25.7781,25.7856,35000.0
2011-09-07 11:40:00,34.46,34.49,34.44,34.49,35000.0,25.7856,25.808,25.7706,25.808,35000.0
2011-09-07 11:45:00,34.49,34.51,34.49,34.49,67600.0,25.808,25.823,25.808,25.808,67600.0
2011-09-07 11:50:00,34.5,34.51,34.48,34.5,34700.0,25.8155,25.823,25.8005,25.8155,34700.0
2011-09-07 11:55:00,34.5,34.52,34.5,34.5,37900.0,25.8155,25.8305,25.8155,25.8155,37900.0
2011-09-07 12:00:00,34.5,34.51,34.46,34.46,51800.0,25.8155,25.823,25.7856,25.7856,51800.0
2011-09-07 12:05:00,34.46,34.49,34.46,34.46,34400.0,25.7856,25.808,25.7856,25.7856,34400.0
2011-09-07 12:10:00,34.47,34.52,34.47,34.51,41700.0,25.793,25.8305,25.793,25.823,41700.0
2011-09-07 12:15:00,34.51,34.52,34.49,34.5,63300.0,25.823,25.8305,25.808,25.8155,63300.0
2011-09-07 12:20:00,34.5,34.5,34.46,34.47,31600.0,25.8155,25.8155,25.7856,25.793,31600.0
2011-09-07 12:25:00,34.48,34.52,34.48,34.52,48300.0,25.8005,25.8305,25.8005,25.8305,48300.0
2011-09-07 12:30:00,34.52,34.58,34.52,34.57,101600.0,25.8305,25.8754,25.8305,25.8679,101600.0
2011-09-07 12:35:00,34.58,34.62,34.57,34.59,266200.0,25.8754,25.9053,25.8679,25.8828,266200.0
2011-09-07 12:40:00,34.59,34.59,34.54,34.54,46600.0,25.8828,25.8828,25.8454,25.8454,46600.0
2011-09-07 12:45:00,34.53,34.56,34.52,34.52,69300.0,25.8379,25.8604,25.8305,25.8305,69300.0
2011-09-07 12:50:00,34.52,34.54,34.52,34.54,32200.0,25.8305,25.8454,25.8305,25.8454,32200.0
2011-09-07 12:55:00,34.54,34.56,34.54,34.55,51000.0,25.8454,25.8604,25.8454,25.8529,51000.0
2011-09-07 13:00:00,34.55,34.56,34.52,34.56,171600.0,25.8529,25.8604,25.8305,25.8604,171600.0
2011-09-07 13:05:00,34.57,34.61,34.57,34.57,113000.0,25.8679,25.8978,25.8679,25.8679,113000.0
2011-09-07 13:10:00,34.58,34.62,34.57,34.62,67500.0,25.8754,25.9053,25.8679,25.9053,67500.0
2011-09-07 13:15:00,34.61,34.64,34.6,34.64,193700.0,25.8978,25.9203,25.8903,25.9203,193700.0
2011-09-07 13:20:00,34.63,34.64,34.61,34.64,152000.0,25.9128,25.9203,25.8978,25.9203,152000.0
2011-09-07 13:25:00,34.64,34.64,34.62,34.63,25500.0,25.9203,25.9203,25.9053,25.9128,25500.0
2011-09-07 13:30:00,34.63,34.65,34.61,34.61,77200.0,25.9128,25.9277,25.8978,25.8978,77200.0
2011-09-07 13:35:00,34.61,34.63,34.59,34.6,79000.0,25.8978,25.9128,25.8828,25.8903,79000.0
2011-09-07 13:40:00,34.6,34.6,34.57,34.58,29200.0,25.8903,25.8903,25.8679,25.8754,29200.0
2011-09-07 13:45:00,34.58,34.59,34.56,34.57,48300.0,25.8754,25.8828,25.8604,25.8679,48300.0
2011-09-07 13:50:00,34.57,34.57,34.55,34.57,101800.0,25.8679,25.8679,25.8529,25.8679,101800.0
2011-09-07 13:55:00,34.58,34.61,34.58,34.59,113100.0,25.8754,25.8978,25.8754,25.8828,113100.0
2011-09-07 14:00:00,34.59,34.64,34.57,34.64,129800.0,25.8828,25.9203,25.8679,25.9203,129800.0
2011-09-07 14:05:00,34.64,34.68,34.63,34.65,895500.0,25.9203,25.9502,25.9128,25.9277,895500.0
2011-09-07 14:10:00,34.65,34.66,34.62,34.65,53900.0,25.9277,25.9352,25.9053,25.9277,53900.0
2011-09-07 14:15:00,34.66,34.68,34.62,34.65,53200.0,25.9352,25.9502,25.9053,25.9277,53200.0
2011-09-07 14:20:00,34.66,34.66,34.61,34.63,65600.0,25.9352,25.9352,25.8978,25.9128,65600.0
2011-09-07 14:25:00,34.63,34.67,34.61,34.66,436600.0,25.9128,25.9427,25.8978,25.9352,436600.0
2011-09-07 14:30:00,34.66,34.67,34.64,34.66,97300.0,25.9352,25.9427,25.9203,25.9352,97300.0
2011-09-07 14:35:00,34.65,34.66,34.63,34.63,145400.0,25.9277,25.9352,25.9128,25.9128,145400.0
2011-09-07 14:40:00,34.63,34.7,34.63,34.7,123000.0,25.9128,25.9652,25.9128,25.9652,123000.0
2011-09-07 14:45:00,34.7,34.75,34.7,34.74,370000.0,25.9652,26.0026,25.9652,25.9951,370000.0
2011-09-07 14:50:00,34.73,34.73,34.69,34.69,285700.0,25.9876,25.9876,25.9577,25.9577,285700.0
2011-09-07 14:55:00,34.69,34.72,34.69,34.71,81000.0,25.9577,25.9801,25.9577,25.9726,81000.0
2011-09-07 15:00:00,34.7,34.72,34.69,34.69,78200.0,25.9652,25.9801,25.9577,25.9577,78200.0
2011-09-07 15:05:00,34.69,34.69,34.64,34.66,429600.0,25.9577,25.9577,25.9203,25.9352,429600.0
2011-09-07 15:10:00,34.65,34.66,34.61,34.65,102600.0,25.9277,25.9352,25.8978,25.9277,102600.0
2011-09-07 15:15:00,34.65,34.66,34.61,34.62,124900.0,25.9277,25.9352,25.8978,25.9053,124900.0
2011-09-07 15:20:00,34.62,34.63,34.59,34.6,49600.0,25.9053,25.9128,25.8828,25.8903,49600.0
2011-09-07 15:25:00,34.59,34.62,34.57,34.61,155800.0,25.8828,25.9053,25.8679,25.8978,155800.0
2011-09-07 15:30:00,34.61,34.64,34.59,34.59,140900.0,25.8978,25.9203,25.8828,25.8828,140900.0
2011-09-07 15:35:00,34.59,34.61,34.57,34.61,228500.0,25.8828,25.8978,25.8679,25.8978,228500.0
2011-09-07 15:40:00,34.61,34.68,34.6,34.64,201800.0,25.8978,25.9502,25.8903,25.9203,201800.0
2011-09-07 15:45:00,34.64,34.69,34.63,34.63,370400.0,25.9203,25.9577,25.9128,25.9128,370400.0
2011-09-07 15:50:00,34.64,34.65,34.6,34.65,432200.0,25.9203,25.9277,25.8903,25.9277,432200.0
2011-09-07 15:55:00,34.65,34.74,34.65,34.73,837200.0,25.9277,25.9951,25.9277,25.9876,837200.0
2011-09-08 09:30:00,34.52,34.62,34.46,34.61,351000.0,25.8305,25.9053,25.7856,25.8978,351000.0
2011-09-08 09:35:00,34.61,34.79,34.61,34.73,137200.0,25.8978,26.0325,25.8978,25.9876,137200.0
2011-09-08 09:40:00,34.73,34.79,34.72,34.77,257100.0,25.9876,26.0325,25.9801,26.0175,257100.0
2011-09-08 09:45:00,34.77,34.77,34.67,34.69,211600.0,26.0175,26.0175,25.9427,25.9577,211600.0
2011-09-08 09:50:00,34.71,34.71,34.61,34.65,191200.0,25.9726,25.9726,25.8978,25.9277,191200.0
2011-09-08 09:55:00,34.64,34.64,34.55,34.59,100900.0,25.9203,25.9203,25.8529,25.8828,100900.0
2011-09-08 10:00:00,34.59,34.59,34.49,34.56,81900.0,25.8828,25.8828,25.808,25.8604,81900.0
2011-09-08 10:05:00,34.56,34.61,34.53,34.61,80600.0,25.8604,25.8978,25.8379,25.8978,80600.0
2011-09-08 10:10:00,34.6,34.61,34.56,34.59,68500.0,25.8903,25.8978,25.8604,25.8828,68500.0
2011-09-08 10:15:00,34.58,34.61,34.53,34.6,120400.0,25.8754,25.8978,25.8379,25.8903,120400.0
2011-09-08 10:20:00,34.6,34.65,34.59,34.59,173600.0,25.8903,25.9277,25.8828,25.8828,173600.0
2011-09-08 10:25:00,34.59,34.64,34.59,34.6,166000.0,25.8828,25.9203,25.8828,25.8903,166000.0
2011-09-08 10:30:00,34.59,34.76,34.59,34.74,403900.0,25.8828,26.01,25.8828,25.9951,403900.0
2011-09-08 10:35:00,34.74,34.75,34.68,34.68,90700.0,25.9951,26.0026,25.9502,25.9502,90700.0
2011-09-08 10:40:00,34.69,34.75,34.69,34.73,137600.0,25.9577,26.0026,25.9577,25.9876,137600.0
2011-09-08 10:45:00,34.73,34.75,34.67,34.69,59800.0,25.9876,26.0026,25.9427,25.9577,59800.0
2011-09-08 10:50:00,34.69,34.76,34.68,34.74,108100.0,25.9577,26.01,25.9502,25.9951,108100.0
2011-09-08 10:55:00,34.73,34.84,34.73,34.8,219600.0,25.9876,26.0699,25.9876,26.04,219600.0
2011-09-08 11:00:00,34.81,34.85,34.79,34.81,213500.0,26.0475,26.0774,26.0325,26.0475,213500.0
2011-09-08 11:05:00,34.82,34.84,34.8,34.83,110700.0,26.0549,26.0699,26.04,26.0624,110700.0
2011-09-08 11:10:00,34.83,34.83,34.74,34.76,80400.0,26.0624,26.0624,25.9951,26.01,80400.0
2011-09-08 11:15:00,34.75,34.77,34.71,34.73,59200.0,26.0026,26.0175,25.9726,25.9876,59200.0
2011-09-08 11:20:00,34.73,34.76,34.71,34.74,30300.0,25.9876,26.01,25.9726,25.9951,30300.0
2011-09-08 11:25:00,34.73,34.76,34.71,34.72,236600.0,25.9876,26.01,25.9726,25.9801,236600.0
2011-09-08 11:30:00,34.72,34.74,34.69,34.71,105000.0,25.9801,25.9951,25.9577,25.9726,105000.0
2011-09-08 11:35:00,34.71,34.75,34.71,34.73,34900.0,25.9726,26.0026,25.9726,25.9876,34900.0
2011-09-08 11:40:00,34.73,34.74,34.71,34.71,71500.0,25.9876,25.9951,25.9726,25.9726,71500.0
2011-09-08 11:45:00,34.71,34.72,34.65,34.65,78600.0,25.9726,25.9801,25.9277,25.9277,78600.0
2011-09-08 11:50:00,34.65,34.7,34.6,34.6,134600.0,25.9277,25.9652,25.8903,25.8903,134600.0
2011-09-08 11:55:00,34.6,34.6,34.54,34.59,89700.0,25.8903,25.8903,25.8454,25.8828,89700.0
2011-09-08 12:00:00,34.58,34.58,34.51,34.54,86300.0,25.8754,25.8754,25.823,25.8454,86300.0
2011-09-08 12:05:00,34.54,34.57,34.51,34.57,269200.0,25.8454,25.8679,25.823,25.8679,269200.0
2011-09-08 12:10:00,34.57,34.62,34.55,34.6,32100.0,25.8679,25.9053,25.8529,25.8903,32100.0
2011-09-08 12:15:00,34.59,34.61,34.57,34.6,27600.0,25.8828,25.8978,25.8679,25.8903,27600.0
2011-09-08 12:20:00,34.6,34.62,34.59,34.6,63400.0,25.8903,25.9053,25.8828,25.8903,63400.0
2011-09-08 12:25:00,34.6,34.61,34.55,34.57,74800.0,25.8903,25.8978,25.8529,25.8679,74800.0
2011-09-08 12:30:00,34.57,34.57,34.51,34.54,144900.0,25.8679,25.8679,25.823,25.8454,144900.0
2011-09-08 12:35:00,34.55,34.58,34.55,34.55,30500.0,25.8529,25.8754,25.8529,25.8529,30500.0
2011-09-08 12:40:00,34.55,34.6,34.52,34.57,63000.0,25.8529,25.8903,25.8305,25.8679,63000.0
2011-09-08 12:45:00,34.57,34.57,34.51,34.54,47900.0,25.8679,25.8679,25.823,25.8454,47900.0
2011-09-08 12:50:00,34.53,34.66,34.53,34.65,54000.0,25.8379,25.9352,25.8379,25.9277,54000.0
2011-09-08 12:55:00,34.65,34.65,34.58,34.64,77100.0,25.9277,25.9277,25.8754,25.9203,77100.0
2011-09-08 13:00:00,34.65,34.66,34.61,34.63,30300.0,25.9277,25.9352,25.8978,25.9128,30300.0
2011-09-08 13:05:00,34.62,34.68,34.61,34.66,45500.0,25.9053,25.9502,25.8978,25.9352,45500.0
2011-09-08 13:10:00,34.65,34.66,34.57,34.57,32300.0,25.9277,25.9352,25.8679,25.8679,32300.0
2011-09-08 13:15:00,34.56,34.62,34.56,34.62,20000.0,25.8604,25.9053,25.8604,25.9053,20000.0
2011-09-08 13:20:00,34.61,34.61,34.56,34.6,37800.0,25.8978,25.8978,25.8604,25.8903,37800.0
2011-09-08 13:25:00,34.61,34.63,34.57,34.59,32200.0,25.8978,25.9128,25.8679,25.8828,32200.0
2011-09-08 13:30:00,34.6,34.68,34.43,34.47,599800.0,25.8903,25.9502,25.7631,25.793,599800.0
2011-09-08 13:35:00,34.47,34.54,34.44,34.5,48700.0,25.793,25.8454,25.7706,25.8155,48700.0
2011-09-08 13:40:00,34.49,34.49,34.34,34.36,292500.0,25.808,25.808,25.6958,25.7107,292500.0
2011-09-08 13:45:00,34.36,34.42,34.35,34.38,144100.0,25.7107,25.7556,25.7033,25.7257,144100.0
2011-09-08 13:50:00,34.39,34.42,34.31,34.39,184700.0,25.7332,25.7556,25.6733,25.7332,184700.0
2011-09-08 13:55:00,34.38,34.42,34.36,34.39,139300.0,25.7257,25.7556,25.7107,25.7332,139300.0
2011-09-08 14:00:00,34.39,34.41,34.32,34.41,117900.0,25.7332,25.7482,25.6808,25.7482,117900.0
2011-09-08 14:05:00,34.41,34.45,34.37,34.42,148600.0,25.7482,25.7781,25.7182,25.7556,148600.0
2011-09-08 14:10:00,34.41,34.46,34.39,34.45,179900.0,25.7482,25.7856,25.7332,25.7781,179900.0
2011-09-08 14:15:00,34.46,34.48,34.4,34.42,99100.0,25.7856,25.8005,25.7407,25.7556,99100.0
2011-09-08 14:20:00,34.41,34.41,34.32,34.32,53100.0,25.7482,25.7482,25.6808,25.6808,53100.0
2011-09-08 14:25:00,34.33,34.35,34.25,34.29,134900.0,25.6883,25.7033,25.6284,25.6584,134900.0
2011-09-08 14:30:00,34.28,34.35,34.26,34.33,135800.0,25.6509,25.7033,25.6359,25.6883,135800.0
2011-09-08 14:35:00,34.32,34.35,34.28,34.29,250800.0,25.6808,25.7033,25.6509,25.6584,250800.0
2011-09-08 14:40:00,34.29,34.36,34.29,34.3,72900.0,25.6584,25.7107,25.6584,25.6658,72900.0
2011-09-08 14:45:00,34.29,34.31,34.26,34.26,146300.0,25.6584,25.6733,25.6359,25.6359,146300.0
2011-09-08 14:50:00,34.26,34.33,34.22,34.25,296000.0,25.6359,25.6883,25.606,25.6284,296000.0
2011-09-08 14:55:00,34.25,34.3,34.25,34.3,52400.0,25.6284,25.6658,25.6284,25.6658,52400.0
2011-09-08 15:00:00,34.3,34.3,34.22,34.23,337300.0,25.6658,25.6658,25.606,25.6135,337300.0
2011-09-08 15:05:00,34.23,34.23,34.17,34.23,102800.0,25.6135,25.6135,25.5686,25.6135,102800.0
2011-09-08 15:10:00,34.23,34.23,34.16,34.18,118200.0,25.6135,25.6135,25.5611,25.576,118200.0
2011-09-08 15:15:00,34.18,34.22,34.16,34.2,142400.0,25.576,25.606,25.5611,25.591,142400.0
2011-09-08 15:20:00,34.2,34.3,34.2,34.29,76000.0,25.591,25.6658,25.591,25.6584,76000.0
2011-09-08 15:25:00,34.29,34.33,34.23,34.33,153600.0,25.6584,25.6883,25.6135,25.6883,153600.0
2011-09-08 15:30:00,34.33,34.38,34.27,34.35,172900.0,25.6883,25.7257,25.6434,25.7033,172900.0
2011-09-08 15:35:00,34.35,34.38,34.31,34.35,185400.0,25.7033,25.7257,25.6733,25.7033,185400.0
2011-09-08 15:40:00,34.35,34.44,34.34,34.4,265300.0,25.7033,25.7706,25.6958,25.7407,265300.0
2011-09-08 15:45:00,34.41,34.41,34.33,34.38,144000.0,25.7482,25.7482,25.6883,25.7257,144000.0
2011-09-08 15:50:00,34.36,34.37,34.26,34.3,187400.0,25.7107,25.7182,25.6359,25.6658,187400.0
2011-09-08 15:55:00,34.3,34.35,34.26,34.26,640600.0,25.6658,25.7033,25.6359,25.6359,640600.0
2011-09-09 09:30:00,33.89,33.89,33.74,33.77,194400.0,25.359,25.359,25.2468,25.2693,194400.0
2011-09-09 09:35:00,33.77,33.78,33.69,33.75,499900.0,25.2693,25.2767,25.2094,25.2543,499900.0
2011-09-09 09:40:00,33.75,33.75,33.62,33.67,482300.0,25.2543,25.2543,25.157,25.1944,482300.0
2011-09-09 09:45:00,33.67,33.78,33.63,33.73,175900.0,25.1944,25.2767,25.1645,25.2393,175900.0
2011-09-09 09:50:00,33.72,33.74,33.65,33.74,311800.0,25.2318,25.2468,25.1795,25.2468,311800.0
2011-09-09 09:55:00,33.74,33.76,33.67,33.69,195600.0,25.2468,25.2618,25.1944,25.2094,195600.0
2011-09-09 10:00:00,33.69,33.82,33.69,33.81,523500.0,25.2094,25.3067,25.2094,25.2992,523500.0
2011-09-09 10:05:00,33.82,33.84,33.75,33.77,190500.0,25.3067,25.3216,25.2543,25.2693,190500.0
2011-09-09 10:10:00,33.77,33.77,33.68,33.69,316500.0,25.2693,25.2693,25.2019,25.2094,316500.0
2011-09-09 10:15:00,33.69,33.76,33.65,33.73,56600.0,25.2094,25.2618,25.1795,25.2393,56600.0
2011-09-09 10:20:00,33.73,33.75,33.7,33.75,42600.0,25.2393,25.2543,25.2169,25.2543,42600.0
2011-09-09 10:25:00,33.75,33.81,33.71,33.8,339200.0,25.2543,25.2992,25.2244,25.2917,339200.0
2011-09-09 10:30:00,33.8,33.8,33.71,33.71,269200.0,25.2917,25.2917,25.2244,25.2244,269200.0
2011-09-09 10:35:00,33.71,33.78,33.71,33.77,128100.0,25.2244,25.2767,25.2244,25.2693,128100.0
2011-09-09 10:40:00,33.78,33.81,33.76,33.77,231900.0,25.2767,25.2992,25.2618,25.2693,231900.0
2011-09-09 10:45:00,33.77,33.82,33.74,33.82,148800.0,25.2693,25.3067,25.2468,25.3067,148800.0
2011-09-09 10:50:00,33.82,33.86,33.77,33.77,79500.0,25.3067,25.3366,25.2693,25.2693,79500.0
2011-09-09 10:55:00,33.76,33.8,33.69,33.69,185300.0,25.2618,25.2917,25.2094,25.2094,185300.0
2011-09-09 11:00:00,33.69,33.75,33.68,33.71,173000.0,25.2094,25.2543,25.2019,25.2244,173000.0
2011-09-09 11:05:00,33.71,33.72,33.67,33.71,117000.0,25.2244,25.2318,25.1944,25.2244,117000.0
2011-09-09 11:10:00,33.71,33.8,33.52,33.54,508100.0,25.2244,25.2917,25.0822,25.0972,508100.0
2011-09-09 11:15:00,33.54,33.55,33.45,33.46,580000.0,25.0972,25.1046,25.0298,25.0373,580000.0
2011-09-09 11:20:00,33.45,33.47,33.29,33.35,410800.0,25.0298,25.0448,24.9101,24.955,410800.0
2011-09-09 11:25:00,33.35,33.4,33.31,33.33,203100.0,24.955,24.9924,24.925,24.94,203100.0
2011-09-09 11:30:00,33.32,33.42,33.31,33.39,156600.0,24.9325,25.0074,24.925,24.9849,156600.0
2011-09-09 11:35:00,33.38,33.44,33.35,33.37,204800.0,24.9774,25.0223,24.955,24.9699,204800.0
2011-09-09 11:40:00,33.37,33.37,33.16,33.2,441300.0,24.9699,24.9699,24.8128,24.8427,441300.0
2011-09-09 11:45:00,33.21,33.21,33.12,33.16,129500.0,24.8502,24.8502,24.7829,24.8128,129500.0
2011-09-09 11:50:00,33.16,33.16,33.07,33.14,465100.0,24.8128,24.8128,24.7455,24.7978,465100.0
2011-09-09 11:55:00,33.14,33.21,33.14,33.19,90800.0,24.7978,24.8502,24.7978,24.8353,90800.0
2011-09-09 12:00:00,33.19,33.2,33.12,33.16,193200.0,24.8353,24.8427,24.7829,24.8128,193200.0
2011-09-09 12:05:00,33.16,33.17,33.1,33.12,171100.0,24.8128,24.8203,24.7679,24.7829,171100.0
2011-09-09 12:10:00,33.12,33.13,33.09,33.12,384000.0,24.7829,24.7904,24.7604,24.7829,384000.0
2011-09-09 12:15:00,33.11,33.19,33.1,33.17,128700.0,24.7754,24.8353,24.7679,24.8203,128700.0
2011-09-09 12:20:00,33.17,33.22,33.16,33.21,93200.0,24.8203,24.8577,24.8128,24.8502,93200.0
2011-09-09 12:25:00,33.21,33.23,33.19,33.19,34800.0,24.8502,24.8652,24.8353,24.8353,34800.0
2011-09-09 12:30:00,33.2,33.22,33.06,33.09,275400.0,24.8427,24.8577,24.738,24.7604,275400.0
2011-09-09 12:35:00,33.1,33.12,33.03,33.11,68000.0,24.7679,24.7829,24.7155,24.7754,68000.0
2011-09-09 12:40:00,33.11,33.11,33.07,33.07,111100.0,24.7754,24.7754,24.7455,24.7455,111100.0
2011-09-09 12:45:00,33.08,33.13,33.07,33.1,119700.0,24.7529,24.7904,24.7455,24.7679,119700.0
2011-09-09 12:50:00,33.1,33.13,33.07,33.12,34800.0,24.7679,24.7904,24.7455,24.7829,34800.0
2011-09-09 12:55:00,33.12,33.28,33.12,33.26,434400.0,24.7829,24.9026,24.7829,24.8876,434400.0
2011-09-09 13:00:00,33.26,33.26,33.16,33.18,103800.0,24.8876,24.8876,24.8128,24.8278,103800.0
2011-09-09 13:05:00,33.17,33.26,33.17,33.24,39000.0,24.8203,24.8876,24.8203,24.8727,39000.0
2011-09-09 13:10:00,33.24,33.34,33.21,33.33,225900.0,24.8727,24.9475,24.8502,24.94,225900.0
2011-09-09 13:15:00,33.34,33.38,33.29,33.3,65400.0,24.9475,24.9774,24.9101,24.9176,65400.0
2011-09-09 13:20:00,33.3,33.32,33.22,33.24,272200.0,24.9176,24.9325,24.8577,24.8727,272200.0
2011-09-09 13:25:00,33.24,33.31,33.23,33.3,52400.0,24.8727,24.925,24.8652,24.9176,52400.0
2011-09-09 13:30:00,33.3,33.3,33.21,33.22,87700.0,24.9176,24.9176,24.8502,24.8577,87700.0
2011-09-09 13:35:00,33.21,33.26,33.2,33.26,144700.0,24.8502,24.8876,24.8427,24.8876,144700.0
2011-09-09 13:40:00,33.25,33.31,33.24,33.28,102600.0,24.8802,24.925,24.8727,24.9026,102600.0
2011-09-09 13:45:00,33.27,33.28,33.18,33.18,102300.0,24.8951,24.9026,24.8278,24.8278,102300.0
2011-09-09 13:50:00,33.18,33.24,33.17,33.22,128200.0,24.8278,24.8727,24.8203,24.8577,128200.0
2011-09-09 13:55:00,33.22,33.25,33.22,33.25,88900.0,24.8577,24.8802,24.8577,24.8802,88900.0
2011-09-09 14:00:00,33.25,33.29,33.23,33.27,52900.0,24.8802,24.9101,24.8652,24.8951,52900.0
2011-09-09 14:05:00,33.26,33.32,33.23,33.32,50700.0,24.8876,24.9325,24.8652,24.9325,50700.0
2011-09-09 14:10:00,33.31,33.31,33.17,33.2,111500.0,24.925,24.925,24.8203,24.8427,111500.0
2011-09-09 14:15:00,33.2,33.21,33.16,33.17,75700.0,24.8427,24.8502,24.8128,24.8203,75700.0
2011-09-09 14:20:00,33.17,33.24,33.17,33.2,130500.0,24.8203,24.8727,24.8203,24.8427,130500.0
2011-09-09 14:25:00,33.2,33.2,33.11,33.13,163000.0,24.8427,24.8427,24.7754,24.7904,163000.0
2011-09-09 14:30:00,33.12,33.12,33.05,33.06,104800.0,24.7829,24.7829,24.7305,24.738,104800.0
2011-09-09 14:35:00,33.06,33.1,33.02,33.07,130000.0,24.738,24.7679,24.708,24.7455,130000.0
2011-09-09 14:40:00,33.07,33.16,33.07,33.14,243200.0,24.7455,24.8128,24.7455,24.7978,243200.0
2011-09-09 14:45:00,33.14,33.15,33.08,33.08,143600.0,24.7978,24.8053,24.7529,24.7529,143600.0
2011-09-09 14:50:00,33.08,33.09,33.05,33.06,70300.0,24.7529,24.7604,24.7305,24.738,70300.0
2011-09-09 14:55:00,33.06,33.08,33.01,33.04,155700.0,24.738,24.7529,24.7006,24.723,155700.0
2011-09-09 15:00:00,33.03,33.04,32.98,33.04,146700.0,24.7155,24.723,24.6781,24.723,146700.0
2011-09-09 15:05:00,33.04,33.11,33.04,33.1,129700.0,24.723,24.7754,24.723,24.7679,129700.0
2011-09-09 15:10:00,33.11,33.13,33.04,33.13,253700.0,24.7754,24.7904,24.723,24.7904,253700.0
2011-09-09 15:15:00,33.13,33.15,33.07,33.13,130200.0,24.7904,24.8053,24.7455,24.7904,130200.0
2011-09-09 15:20:00,33.12,33.14,33.03,33.04,129700.0,24.7829,24.7978,24.7155,24.723,129700.0
2011-09-09 15:25:00,33.04,33.09,33.0,33.01,121600.0,24.723,24.7604,24.6931,24.7006,121600.0
2011-09-09 15:30:00,33.0,33.09,33.0,33.09,203900.0,24.6931,24.7604,24.6931,24.7604,203900.0
2011-09-09 15:35:00,33.09,33.2,33.06,33.19,268800.0,24.7604,24.8427,24.738,24.8353,268800.0
2011-09-09 15:40:00,33.19,33.23,33.14,33.22,480200.0,24.8353,24.8652,24.7978,24.8577,480200.0
2011-09-09 15:45:00,33.22,33.35,33.2,33.3,620800.0,24.8577,24.955,24.8427,24.9176,620800.0
2011-09-09 15:50:00,33.3,33.32,33.24,33.27,736000.0,24.9176,24.9325,24.8727,24.8951,736000.0
2011-09-09 15:55:00,33.27,33.29,33.17,33.18,1267700.0,24.8951,24.9101,24.8203,24.8278,1267700.0
2011-09-12 09:30:00,32.79,32.93,32.74,32.91,506400.0,24.5359,24.6407,24.4985,24.6257,506400.0
2011-09-12 09:35:00,32.9,32.99,32.82,32.94,294300.0,24.6183,24.6856,24.5584,24.6482,294300.0
2011-09-12 09:40:00,32.94,32.97,32.86,32.9,138200.0,24.6482,24.6706,24.5883,24.6183,138200.0
2011-09-12 09:45:00,32.89,32.99,32.88,32.91,234800.0,24.6108,24.6856,24.6033,24.6257,234800.0
2011-09-12 09:50:00,32.91,33.15,32.88,33.11,313200.0,24.6257,24.8053,24.6033,24.7754,313200.0
2011-09-12 09:55:00,33.11,33.31,33.11,33.25,347600.0,24.7754,24.925,24.7754,24.8802,347600.0
2011-09-12 10:00:00,33.26,33.29,33.17,33.19,198700.0,24.8876,24.9101,24.8203,24.8353,198700.0
2011-09-12 10:05:00,33.2,33.32,33.2,33.23,167700.0,24.8427,24.9325,24.8427,24.8652,167700.0
2011-09-12 10:10:00,33.23,33.25,33.11,33.11,68700.0,24.8652,24.8802,24.7754,24.7754,68700.0
2011-09-12 10:15:00,33.12,33.13,32.99,33.01,92800.0,24.7829,24.7904,24.6856,24.7006,92800.0
2011-09-12 10:20:00,33.01,33.06,32.9,32.94,193200.0,24.7006,24.738,24.6183,24.6482,193200.0
2011-09-12 10:25:00,32.95,32.98,32.83,32.83,104300.0,24.6557,24.6781,24.5659,24.5659,104300.0
2011-09-12 10:30:00,32.83,32.88,32.8,32.83,322200.0,24.5659,24.6033,24.5434,24.5659,322200.0
2011-09-12 10:35:00,32.82,32.89,32.78,32.86,106900.0,24.5584,24.6108,24.5285,24.5883,106900.0
2011-09-12 10:40:00,32.86,32.86,32.73,32.75,83800.0,24.5883,24.5883,24.491,24.506,83800.0
2011-09-12 10:45:00,32.75,32.79,32.69,32.72,96500.0,24.506,24.5359,24.4611,24.4836,96500.0
2011-09-12 10:50:00,32.71,32.77,32.7,32.76,67600.0,24.4761,24.521,24.4686,24.5135,67600.0
2011-09-12 10:55:00,32.77,32.77,32.62,32.63,146800.0,24.521,24.521,24.4087,24.4162,146800.0
2011-09-12 11:00:00,32.63,32.65,32.61,32.64,120200.0,24.4162,24.4312,24.4013,24.4237,120200.0
2011-09-12 11:05:00,32.64,32.72,32.64,32.69,161200.0,24.4237,24.4836,24.4237,24.4611,161200.0
2011-09-12 11:10:00,32.69,32.71,32.64,32.7,140700.0,24.4611,24.4761,24.4237,24.4686,140700.0
2011-09-12 11:15:00,32.71,32.77,32.71,32.76,259100.0,24.4761,24.521,24.4761,24.5135,259100.0
2011-09-12 11:20:00,32.76,32.78,32.71,32.76,74900.0,24.5135,24.5285,24.4761,24.5135,74900.0
2011-09-12 11:25:00,32.76,32.85,32.76,32.82,44900.0,24.5135,24.5808,24.5135,24.5584,44900.0
2011-09-12 11:30:00,32.82,32.85,32.8,32.83,51900.0,24.5584,24.5808,24.5434,24.5659,51900.0
2011-09-12 11:35:00,32.82,32.88,32.82,32.86,262300.0,24.5584,24.6033,24.5584,24.5883,262300.0
2011-09-12 11:40:00,32.86,32.88,32.85,32.88,37500.0,24.5883,24.6033,24.5808,24.6033,37500.0
2011-09-12 11:45:00,32.88,32.9,32.83,32.83,122300.0,24.6033,24.6183,24.5659,24.5659,122300.0
2011-09-12 11:50:00,32.83,32.85,32.8,32.81,44100.0,24.5659,24.5808,24.5434,24.5509,44100.0
2011-09-12 11:55:00,32.81,32.81,32.68,32.68,111900.0,24.5509,24.5509,24.4536,24.4536,111900.0
2011-09-12 12:00:00,32.69,32.73,32.67,32.67,228400.0,24.4611,24.491,24.4462,24.4462,228400.0
2011-09-12 12:05:00,32.67,32.68,32.63,32.67,21900.0,24.4462,24.4536,24.4162,24.4462,21900.0
2011-09-12 12:10:00,32.67,32.7,32.63,32.65,65400.0,24.4462,24.4686,24.4162,24.4312,65400.0
2011-09-12 12:15:00,32.65,32.68,32.61,32.61,25300.0,24.4312,24.4536,24.4013,24.4013,25300.0
2011-09-12 12:20:00,32.61,32.67,32.61,32.67,23000.0,24.4013,24.4462,24.4013,24.4462,23000.0
2011-09-12 12:25:00,32.67,32.69,32.63,32.69,93500.0,24.4462,24.4611,24.4162,24.4611,93500.0
2011-09-12 12:30:00,32.69,32.69,32.59,32.62,63000.0,24.4611,24.4611,24.3863,24.4087,63000.0
2011-09-12 12:35:00,32.62,32.63,32.59,32.59,16000.0,24.4087,24.4162,24.3863,24.3863,16000.0
2011-09-12 12:40:00,32.59,32.61,32.56,32.58,36500.0,24.3863,24.4013,24.3638,24.3788,36500.0
2011-09-12 12:45:00,32.58,32.59,32.55,32.56,33800.0,24.3788,24.3863,24.3564,24.3638,33800.0
2011-09-12 12:50:00,32.55,32.61,32.55,32.59,49400.0,24.3564,24.4013,24.3564,24.3863,49400.0
2011-09-12 12:55:00,32.59,32.63,32.56,32.63,61900.0,24.3863,24.4162,24.3638,24.4162,61900.0
2011-09-12 13:00:00,32.63,32.7,32.59,32.67,153500.0,24.4162,24.4686,24.3863,24.4462,153500.0
2011-09-12 13:05:00,32.67,32.7,32.59,32.61,50300.0,24.4462,24.4686,24.3863,24.4013,50300.0
2011-09-12 13:10:00,32.62,32.66,32.6,32.62,80100.0,24.4087,24.4387,24.3938,24.4087,80100.0
2011-09-12 13:15:00,32.61,32.64,32.55,32.57,71000.0,24.4013,24.4237,24.3564,24.3713,71000.0
2011-09-12 13:20:00,32.56,32.56,32.52,32.53,56200.0,24.3638,24.3638,24.3339,24.3414,56200.0
2011-09-12 13:25:00,32.54,32.55,32.49,32.5,58900.0,24.3489,24.3564,24.3115,24.3189,58900.0
2011-09-12 13:30:00,32.5,32.51,32.4,32.43,70200.0,24.3189,24.3264,24.2441,24.2666,70200.0
2011-09-12 13:35:00,32.43,32.43,32.38,32.4,99600.0,24.2666,24.2666,24.2292,24.2441,99600.0
2011-09-12 13:40:00,32.41,32.43,32.37,32.43,61500.0,24.2516,24.2666,24.2217,24.2666,61500.0
2011-09-12 13:45:00,32.43,32.47,32.39,32.46,85100.0,24.2666,24.2965,24.2366,24.289,85100.0
2011-09-12 13:50:00,32.46,32.55,32.46,32.5,126300.0,24.289,24.3564,24.289,24.3189,126300.0
2011-09-12 13:55:00,32.5,32.52,32.47,32.5,27400.0,24.3189,24.3339,24.2965,24.3189,27400.0
2011-09-12 14:00:00,32.5,32.5,32.37,32.39,64600.0,24.3189,24.3189,24.2217,24.2366,64600.0
2011-09-12 14:05:00,32.38,32.38,32.31,32.33,428500.0,24.2292,24.2292,24.1768,24.1917,428500.0
2011-09-12 14:10:00,32.33,32.33,32.26,32.31,182100.0,24.1917,24.1917,24.1394,24.1768,182100.0
2011-09-12 14:15:00,32.32,32.36,32.28,32.29,95800.0,24.1843,24.2142,24.1543,24.1618,95800.0
2011-09-12 14:20:00,32.3,32.37,32.27,32.34,59200.0,24.1693,24.2217,24.1468,24.1992,59200.0
2011-09-12 14:25:00,32.33,32.4,32.33,32.4,90400.0,24.1917,24.2441,24.1917,24.2441,90400.0
2011-09-12 14:30:00,32.4,32.46,32.37,32.46,216600.0,24.2441,24.289,24.2217,24.289,216600.0
2011-09-12 14:35:00,32.46,32.59,32.46,32.48,405600.0,24.289,24.3863,24.289,24.304,405600.0
2011-09-12 14:40:00,32.49,32.66,32.48,32.61,283000.0,24.3115,24.4387,24.304,24.4013,283000.0
2011-09-12 14:45:00,32.6,32.6,32.45,32.48,188600.0,24.3938,24.3938,24.2815,24.304,188600.0
2011-09-12 14:50:00,32.48,32.48,32.4,32.42,181400.0,24.304,24.304,24.2441,24.2591,181400.0
2011-09-12 14:55:00,32.42,32.43,32.37,32.41,170000.0,24.2591,24.2666,24.2217,24.2516,170000.0
2011-09-12 15:00:00,32.41,32.45,32.35,32.4,112000.0,24.2516,24.2815,24.2067,24.2441,112000.0
2011-09-12 15:05:00,32.4,32.41,32.36,32.37,141500.0,24.2441,24.2516,24.2142,24.2217,141500.0
2011-09-12 15:10:00,32.38,32.43,32.37,32.37,96200.0,24.2292,24.2666,24.2217,24.2217,96200.0
2011-09-12 15:15:00,32.38,32.41,32.31,32.37,119600.0,24.2292,24.2516,24.1768,24.2217,119600.0
2011-09-12 15:20:00,32.37,32.52,32.31,32.52,134500.0,24.2217,24.3339,24.1768,24.3339,134500.0
2011-09-12 15:25:00,32.53,32.56,32.48,32.53,251700.0,24.3414,24.3638,24.304,24.3414,251700.0
2011-09-12 15:30:00,32.54,32.62,32.53,32.6,312700.0,24.3489,24.4087,24.3414,24.3938,312700.0
2011-09-12 15:35:00,32.61,32.61,32.51,32.58,263600.0,24.4013,24.4013,24.3264,24.3788,263600.0
2011-09-12 15:40:00,32.57,32.7,32.54,32.66,371400.0,24.3713,24.4686,24.3489,24.4387,371400.0
2011-09-12 15:45:00,32.67,32.77,32.67,32.74,291200.0,24.4462,24.521,24.4462,24.4985,291200.0
2011-09-12 15:50:00,32.74,32.97,32.73,32.91,596700.0,24.4985,24.6706,24.491,24.6257,596700.0
2011-09-12 15:55:00,32.9,32.95,32.88,32.95,1084200.0,24.6183,24.6557,24.6033,24.6557,1084200.0
2011-09-13 09:30:00,33.04,33.09,32.98,32.98,364800.0,24.723,24.7604,24.6781,24.6781,364800.0
2011-09-13 09:35:00,32.98,33.0,32.86,32.86,393700.0,24.6781,24.6931,24.5883,24.5883,393700.0
2011-09-13 09:40:00,32.86,32.87,32.76,32.83,115000.0,24.5883,24.5958,24.5135,24.5659,115000.0
2011-09-13 09:45:00,32.82,33.1,32.78,33.03,354700.0,24.5584,24.7679,24.5285,24.7155,354700.0
2011-09-13 09:50:00,33.03,33.12,33.02,33.1,113300.0,24.7155,24.7829,24.708,24.7679,113300.0
2011-09-13 09:55:00,33.1,33.2,33.05,33.18,123900.0,24.7679,24.8427,24.7305,24.8278,123900.0
2011-09-13 10:00:00,33.18,33.22,33.13,33.21,80400.0,24.8278,24.8577,24.7904,24.8502,80400.0
2011-09-13 10:05:00,33.23,33.4,33.21,33.37,181300.0,24.8652,24.9924,24.8502,24.9699,181300.0
2011-09-13 10:10:00,33.37,33.39,33.32,33.32,101700.0,24.9699,24.9849,24.9325,24.9325,101700.0
2011-09-13 10:15:00,33.32,33.38,33.31,33.34,97600.0,24.9325,24.9774,24.925,24.9475,97600.0
2011-09-13 10:20:00,33.34,33.36,33.3,33.34,75900.0,24.9475,24.9625,24.9176,24.9475,75900.0
2011-09-13 10:25:00,33.35,33.45,33.34,33.37,81200.0,24.955,25.0298,24.9475,24.9699,81200.0
2011-09-13 10:30:00,33.37,33.45,33.25,33.28,389700.0,24.9699,25.0298,24.8802,24.9026,389700.0
2011-09-13 10:35:00,33.28,33.33,33.22,33.31,96600.0,24.9026,24.94,24.8577,24.925,96600.0
2011-09-13 10:40:00,33.31,33.36,33.28,33.29,113600.0,24.925,24.9625,24.9026,24.9101,113600.0
2011-09-13 10:45:00,33.29,33.38,33.29,33.35,201800.0,24.9101,24.9774,24.9101,24.955,201800.0
2011-09-13 10:50:00,33.35,33.39,33.23,33.25,128500.0,24.955,24.9849,24.8652,24.8802,128500.0
2011-09-13 10:55:00,33.26,33.3,33.22,33.28,115600.0,24.8876,24.9176,24.8577,24.9026,115600.0
2011-09-13 11:00:00,33.28,33.33,33.21,33.22,113200.0,24.9026,24.94,24.8502,24.8577,113200.0
2011-09-13 11:05:00,33.22,33.23,33.19,33.19,177100.0,24.8577,24.8652,24.8353,24.8353,177100.0
2011-09-13 11:10:00,33.19,33.25,33.19,33.24,84700.0,24.8353,24.8802,24.8353,24.8727,84700.0
2011-09-13 11:15:00,33.23,33.26,33.17,33.18,85100.0,24.8652,24.8876,24.8203,24.8278,85100.0
2011-09-13 11:20:00,33.16,33.17,33.12,33.13,95200.0,24.8128,24.8203,24.7829,24.7904,95200.0
2011-09-13 11:25:00,33.12,33.17,33.08,33.17,65900.0,24.7829,24.8203,24.7529,24.8203,65900.0
2011-09-13 11:30:00,33.18,33.2,33.14,33.2,64800.0,24.8278,24.8427,24.7978,24.8427,64800.0
2011-09-13 11:35:00,33.2,33.29,33.18,33.29,172300.0,24.8427,24.9101,24.8278,24.9101,172300.0
2011-09-13 11:40:00,33.29,33.31,33.24,33.31,104100.0,24.9101,24.925,24.8727,24.925,104100.0
2011-09-13 11:45:00,33.31,33.34,33.2,33.2,82900.0,24.925,24.9475,24.8427,24.8427,82900.0
2011-09-13 11:50:00,33.21,33.23,33.18,33.2,47600.0,24.8502,24.8652,24.8278,24.8427,47600.0
2011-09-13 11:55:00,33.2,33.26,33.18,33.18,56800.0,24.8427,24.8876,24.8278,24.8278,56800.0
2011-09-13 12:00:00,33.16,33.16,33.09,33.12,201200.0,24.8128,24.8128,24.7604,24.7829,201200.0
2011-09-13 12:05:00,33.12,33.22,33.12,33.21,80200.0,24.7829,24.8577,24.7829,24.8502,80200.0
2011-09-13 12:10:00,33.22,33.28,33.18,33.27,76600.0,24.8577,24.9026,24.8278,24.8951,76600.0
2011-09-13 12:15:00,33.28,33.32,33.27,33.29,57100.0,24.9026,24.9325,24.8951,24.9101,57100.0
2011-09-13 12:20:00,33.29,33.3,33.22,33.23,42000.0,24.9101,24.9176,24.8577,24.8652,42000.0
2011-09-13 12:25:00,33.22,33.29,33.19,33.26,67100.0,24.8577,24.9101,24.8353,24.8876,67100.0
2011-09-13 12:30:00,33.26,33.3,33.23,33.25,179800.0,24.8876,24.9176,24.8652,24.8802,179800.0
2011-09-13 12:35:00,33.25,33.33,33.25,33.33,136200.0,24.8802,24.94,24.8802,24.94,136200.0
2011-09-13 12:40:00,33.33,33.36,33.26,33.3,122000.0,24.94,24.9625,24.8876,24.9176,122000.0
2011-09-13 12:45:00,33.31,33.35,33.3,33.3,46900.0,24.925,24.955,24.9176,24.9176,46900.0
2011-09-13 12:50:00,33.3,33.33,33.28,33.3,38700.0,24.9176,24.94,24.9026,24.9176,38700.0
2011-09-13 12:55:00,33.3,33.35,33.27,33.32,36400.0,24.9176,24.955,24.8951,24.9325,36400.0
2011-09-13 13:00:00,33.33,33.39,33.33,33.37,46000.0,24.94,24.9849,24.94,24.9699,46000.0
2011-09-13 13:05:00,33.37,33.41,33.37,33.38,37700.0,24.9699,24.9999,24.9699,24.9774,37700.0
2011-09-13 13:10:00,33.37,33.47,33.34,33.46,693900.0,24.9699,25.0448,24.9475,25.0373,693900.0
2011-09-13 13:15:00,33.45,33.48,33.42,33.44,57900.0,25.0298,25.0523,25.0074,25.0223,57900.0
2011-09-13 13:20:00,33.44,33.46,33.41,33.43,27500.0,25.0223,25.0373,24.9999,25.0148,27500.0
2011-09-13 13:25:00,33.44,33.46,33.42,33.42,38200.0,25.0223,25.0373,25.0074,25.0074,38200.0
2011-09-13 13:30:00,33.42,33.42,33.35,33.41,73900.0,25.0074,25.0074,24.955,24.9999,73900.0
2011-09-13 13:35:00,33.4,33.45,33.4,33.45,91400.0,24.9924,25.0298,24.9924,25.0298,91400.0
2011-09-13 13:40:00,33.45,33.51,33.45,33.5,67500.0,25.0298,25.0747,25.0298,25.0672,67500.0
2011-09-13 13:45:00,33.5,33.57,33.48,33.55,85800.0,25.0672,25.1196,25.0523,25.1046,85800.0
2011-09-13 13:50:00,33.56,33.61,33.54,33.59,51500.0,25.1121,25.1495,25.0972,25.1346,51500.0
2011-09-13 13:55:00,33.6,33.6,33.51,33.52,56300.0,25.142,25.142,25.0747,25.0822,56300.0
2011-09-13 14:00:00,33.52,33.52,33.48,33.5,61800.0,25.0822,25.0822,25.0523,25.0672,61800.0
2011-09-13 14:05:00,33.5,33.51,33.45,33.47,71800.0,25.0672,25.0747,25.0298,25.0448,71800.0
2011-09-13 14:10:00,33.47,33.5,33.44,33.48,62100.0,25.0448,25.0672,25.0223,25.0523,62100.0
2011-09-13 14:15:00,33.48,33.52,33.47,33.47,33000.0,25.0523,25.0822,25.0448,25.0448,33000.0
2011-09-13 14:20:00,33.47,33.58,33.47,33.58,93800.0,25.0448,25.1271,25.0448,25.1271,93800.0
2011-09-13 14:25:00,33.58,33.6,33.56,33.6,76000.0,25.1271,25.142,25.1121,25.142,76000.0
2011-09-13 14:30:00,33.61,33.62,33.58,33.61,142500.0,25.1495,25.157,25.1271,25.1495,142500.0
2011-09-13 14:35:00,33.61,33.61,33.54,33.54,73100.0,25.1495,25.1495,25.0972,25.0972,73100.0
2011-09-13 14:40:00,33.55,33.59,33.54,33.54,56600.0,25.1046,25.1346,25.0972,25.0972,56600.0
2011-09-13 14:45:00,33.54,33.56,33.43,33.43,116000.0,25.0972,25.1121,25.0148,25.0148,116000.0
2011-09-13 14:50:00,33.43,33.46,33.42,33.45,95900.0,25.0148,25.0373,25.0074,25.0298,95900.0
2011-09-13 14:55:00,33.45,33.5,33.39,33.46,357600.0,25.0298,25.0672,24.9849,25.0373,357600.0
2011-09-13 15:00:00,33.45,33.52,33.43,33.5,124600.0,25.0298,25.0822,25.0148,25.0672,124600.0
2011-09-13 15:05:00,33.5,33.5,33.41,33.46,160500.0,25.0672,25.0672,24.9999,25.0373,160500.0
2011-09-13 15:10:00,33.45,33.47,33.4,33.41,203500.0,25.0298,25.0448,24.9924,24.9999,203500.0
2011-09-13 15:15:00,33.41,33.41,33.25,33.25,298100.0,24.9999,24.9999,24.8802,24.8802,298100.0
2011-09-13 15:20:00,33.25,33.3,33.22,33.28,226900.0,24.8802,24.9176,24.8577,24.9026,226900.0
2011-09-13 15:25:00,33.28,33.42,33.22,33.4,313500.0,24.9026,25.0074,24.8577,24.9924,313500.0
2011-09-13 15:30:00,33.41,33.5,33.4,33.48,259200.0,24.9999,25.0672,24.9924,25.0523,259200.0
2011-09-13 15:35:00,33.49,33.5,33.44,33.46,155900.0,25.0597,25.0672,25.0223,25.0373,155900.0
2011-09-13 15:40:00,33.46,33.51,33.41,33.49,294300.0,25.0373,25.0747,24.9999,25.0597,294300.0
2011-09-13 15:45:00,33.5,33.55,33.46,33.54,266200.0,25.0672,25.1046,25.0373,25.0972,266200.0
2011-09-13 15:50:00,33.55,33.56,33.44,33.48,349400.0,25.1046,25.1121,25.0223,25.0523,349400.0
2011-09-13 15:55:00,33.48,33.52,33.46,33.47,1148400.0,25.0523,25.0822,25.0373,25.0448,1148400.0
2011-09-14 09:30:00,33.6,33.75,33.59,33.75,132600.0,25.142,25.2543,25.1346,25.2543,132600.0
2011-09-14 09:35:00,33.75,33.78,33.5,33.51,107500.0,25.2543,25.2767,25.0672,25.0747,107500.0
2011-09-14 09:40:00,33.51,33.53,33.42,33.47,195500.0,25.0747,25.0897,25.0074,25.0448,195500.0
2011-09-14 09:45:00,33.47,33.57,33.46,33.48,168200.0,25.0448,25.1196,25.0373,25.0523,168200.0
2011-09-14 09:50:00,33.49,33.54,33.37,33.42,108700.0,25.0597,25.0972,24.9699,25.0074,108700.0
2011-09-14 09:55:00,33.4,33.49,33.39,33.44,56700.0,24.9924,25.0597,24.9849,25.0223,56700.0
2011-09-14 10:00:00,33.44,33.46,33.3,33.34,220100.0,25.0223,25.0373,24.9176,24.9475,220100.0
2011-09-14 10:05:00,33.34,33.43,33.32,33.38,209800.0,24.9475,25.0148,24.9325,24.9774,209800.0
2011-09-14 10:10:00,33.38,33.51,33.38,33.47,157300.0,24.9774,25.0747,24.9774,25.0448,157300.0
2011-09-14 10:15:00,33.47,33.47,33.16,33.18,508000.0,25.0448,25.0448,24.8128,24.8278,508000.0
2011-09-14 10:20:00,33.17,33.21,33.05,33.19,466900.0,24.8203,24.8502,24.7305,24.8353,466900.0
2011-09-14 10:25:00,33.18,33.26,33.16,33.18,265800.0,24.8278,24.8876,24.8128,24.8278,265800.0
2011-09-14 10:30:00,33.18,33.29,33.13,33.25,86600.0,24.8278,24.9101,24.7904,24.8802,86600.0
2011-09-14 10:35:00,33.25,33.32,33.2,33.32,232600.0,24.8802,24.9325,24.8427,24.9325,232600.0
2011-09-14 10:40:00,33.32,33.32,33.23,33.24,76000.0,24.9325,24.9325,24.8652,24.8727,76000.0
2011-09-14 10:45:00,33.24,33.31,33.18,33.24,81000.0,24.8727,24.925,24.8278,24.8727,81000.0
2011-09-14 10:50:00,33.22,33.36,33.22,33.34,183900.0,24.8577,24.9625,24.8577,24.9475,183900.0
2011-09-14 10:55:00,33.35,33.39,33.27,33.37,154800.0,24.955,24.9849,24.8951,24.9699,154800.0
2011-09-14 11:00:00,33.36,33.38,33.29,33.34,206500.0,24.9625,24.9774,24.9101,24.9475,206500.0
2011-09-14 11:05:00,33.34,33.41,33.34,33.4,135900.0,24.9475,24.9999,24.9475,24.9924,135900.0
2011-09-14 11:10:00,33.41,33.45,33.39,33.45,54800.0,24.9999,25.0298,24.9849,25.0298,54800.0
2011-09-14 11:15:00,33.46,33.47,33.39,33.39,136200.0,25.0373,25.0448,24.9849,24.9849,136200.0
2011-09-14 11:20:00,33.39,33.42,33.35,33.42,388000.0,24.9849,25.0074,24.955,25.0074,388000.0
2011-09-14 11:25:00,33.41,33.47,33.41,33.47,143500.0,24.9999,25.0448,24.9999,25.0448,143500.0
2011-09-14 11:30:00,33.47,33.49,33.42,33.44,112700.0,25.0448,25.0597,25.0074,25.0223,112700.0
2011-09-14 11:35:00,33.43,33.48,33.43,33.47,83000.0,25.0148,25.0523,25.0148,25.0448,83000.0
2011-09-14 11:40:00,33.47,33.47,33.38,33.41,221000.0,25.0448,25.0448,24.9774,24.9999,221000.0
2011-09-14 11:45:00,33.4,33.48,33.36,33.48,450700.0,24.9924,25.0523,24.9625,25.0523,450700.0
2011-09-14 11:50:00,33.49,33.61,33.48,33.59,412400.0,25.0597,25.1495,25.0523,25.1346,412400.0
2011-09-14 11:55:00,33.59,33.62,33.57,33.62,109200.0,25.1346,25.157,25.1196,25.157,109200.0
2011-09-14 12:00:00,33.62,33.65,33.6,33.63,308500.0,25.157,25.1795,25.142,25.1645,308500.0
2011-09-14 12:05:00,33.62,33.62,33.56,33.62,473700.0,25.157,25.157,25.1121,25.157,473700.0
2011-09-14 12:10:00,33.62,33.64,33.59,33.6,315300.0,25.157,25.172,25.1346,25.142,315300.0
2011-09-14 12:15:00,33.6,33.6,33.52,33.52,204000.0,25.142,25.142,25.0822,25.0822,204000.0
2011-09-14 12:20:00,33.52,33.53,33.49,33.51,301200.0,25.0822,25.0897,25.0597,25.0747,301200.0
2011-09-14 12:25:00,33.51,33.57,33.48,33.56,48000.0,25.0747,25.1196,25.0523,25.1121,48000.0
2011-09-14 12:30:00,33.56,33.61,33.55,33.61,56800.0,25.1121,25.1495,25.1046,25.1495,56800.0
2011-09-14 12:35:00,33.62,33.68,33.6,33.67,33600.0,25.157,25.2019,25.142,25.1944,33600.0
2011-09-14 12:40:00,33.68,33.71,33.67,33.7,136500.0,25.2019,25.2244,25.1944,25.2169,136500.0
2011-09-14 12:45:00,33.7,33.73,33.67,33.69,84800.0,25.2169,25.2393,25.1944,25.2094,84800.0
2011-09-14 12:50:00,33.68,33.68,33.62,33.64,67200.0,25.2019,25.2019,25.157,25.172,67200.0
2011-09-14 12:55:00,33.65,33.7,33.65,33.67,89600.0,25.1795,25.2169,25.1795,25.1944,89600.0
2011-09-14 13:00:00,33.68,33.72,33.66,33.71,216800.0,25.2019,25.2318,25.1869,25.2244,216800.0
2011-09-14 13:05:00,33.7,33.77,33.7,33.75,40700.0,25.2169,25.2693,25.2169,25.2543,40700.0
2011-09-14 13:10:00,33.74,33.76,33.73,33.74,88500.0,25.2468,25.2618,25.2393,25.2468,88500.0
2011-09-14 13:15:00,33.74,33.76,33.72,33.76,25400.0,25.2468,25.2618,25.2318,25.2618,25400.0
2011-09-14 13:20:00,33.77,33.77,33.73,33.74,32900.0,25.2693,25.2693,25.2393,25.2468,32900.0
2011-09-14 13:25:00,33.74,33.77,33.72,33.74,26000.0,25.2468,25.2693,25.2318,25.2468,26000.0
2011-09-14 13:30:00,33.75,33.79,33.74,33.76,105400.0,25.2543,25.2842,25.2468,25.2618,105400.0
2011-09-14 13:35:00,33.76,33.92,33.75,33.91,385700.0,25.2618,25.3815,25.2543,25.374,385700.0
2011-09-14 13:40:00,33.92,33.96,33.91,33.95,111000.0,25.3815,25.4114,25.374,25.4039,111000.0
2011-09-14 13:45:00,33.95,34.0,33.93,34.0,144500.0,25.4039,25.4414,25.389,25.4414,144500.0
2011-09-14 13:50:00,34.0,34.05,34.0,34.01,123500.0,25.4414,25.4788,25.4414,25.4488,123500.0
2011-09-14 13:55:00,34.01,34.01,33.9,33.94,148200.0,25.4488,25.4488,25.3665,25.3965,148200.0
2011-09-14 14:00:00,33.95,34.01,33.95,34.0,84000.0,25.4039,25.4488,25.4039,25.4414,84000.0
2011-09-14 14:05:00,34.01,34.1,34.01,34.06,77600.0,25.4488,25.5162,25.4488,25.4863,77600.0
2011-09-14 14:10:00,34.06,34.11,34.06,34.08,450100.0,25.4863,25.5237,25.4863,25.5012,450100.0
2011-09-14 14:15:00,34.09,34.24,34.09,34.23,320500.0,25.5087,25.6209,25.5087,25.6135,320500.0
2011-09-14 14:20:00,34.21,34.23,34.16,34.16,46000.0,25.5985,25.6135,25.5611,25.5611,46000.0
2011-09-14 14:25:00,34.16,34.16,34.09,34.13,143300.0,25.5611,25.5611,25.5087,25.5386,143300.0
2011-09-14 14:30:00,34.13,34.14,34.05,34.06,133000.0,25.5386,25.5461,25.4788,25.4863,133000.0
2011-09-14 14:35:00,34.06,34.07,34.04,34.05,89200.0,25.4863,25.4937,25.4713,25.4788,89200.0
2011-09-14 14:40:00,34.05,34.12,34.05,34.11,89000.0,25.4788,25.5312,25.4788,25.5237,89000.0
2011-09-14 14:45:00,34.1,34.11,34.06,34.07,80600.0,25.5162,25.5237,25.4863,25.4937,80600.0
2011-09-14 14:50:00,34.07,34.14,34.07,34.14,29700.0,25.4937,25.5461,25.4937,25.5461,29700.0
2011-09-14 14:55:00,34.14,34.18,34.13,34.17,160700.0,25.5461,25.576,25.5386,25.5686,160700.0
2011-09-14 15:00:00,34.17,34.27,34.17,34.25,185600.0,25.5686,25.6434,25.5686,25.6284,185600.0
2011-09-14 15:05:00,34.25,34.3,34.23,34.29,142800.0,25.6284,25.6658,25.6135,25.6584,142800.0
2011-09-14 15:10:00,34.29,34.34,34.29,34.3,185400.0,25.6584,25.6958,25.6584,25.6658,185400.0
2011-09-14 15:15:00,34.31,34.38,34.31,34.37,125300.0,25.6733,25.7257,25.6733,25.7182,125300.0
2011-09-14 15:20:00,34.37,34.37,34.29,34.3,278000.0,25.7182,25.7182,25.6584,25.6658,278000.0
2011-09-14 15:25:00,34.3,34.39,34.28,34.34,221900.0,25.6658,25.7332,25.6509,25.6958,221900.0
2011-09-14 15:30:00,34.34,34.42,34.33,34.37,185500.0,25.6958,25.7556,25.6883,25.7182,185500.0
2011-09-14 15:35:00,34.36,34.4,34.35,34.35,266100.0,25.7107,25.7407,25.7033,25.7033,266100.0
2011-09-14 15:40:00,34.36,34.37,34.19,34.19,409700.0,25.7107,25.7182,25.5835,25.5835,409700.0
2011-09-14 15:45:00,34.19,34.22,34.05,34.09,469700.0,25.5835,25.606,25.4788,25.5087,469700.0
2011-09-14 15:50:00,34.1,34.17,34.09,34.1,356200.0,25.5162,25.5686,25.5087,25.5162,356200.0
2011-09-14 15:55:00,34.1,34.11,34.0,34.01,2348900.0,25.5162,25.5237,25.4414,25.4488,2348900.0
2011-09-15 09:30:00,34.46,34.46,34.27,34.3,118400.0,25.7856,25.7856,25.6434,25.6658,118400.0
2011-09-15 09:35:00,34.29,34.34,34.2,34.3,577600.0,25.6584,25.6958,25.591,25.6658,577600.0
2011-09-15 09:40:00,34.29,34.29,34.14,34.26,91100.0,25.6584,25.6584,25.5461,25.6359,91100.0
2011-09-15 09:45:00,34.26,34.32,34.22,34.29,84200.0,25.6359,25.6808,25.606,25.6584,84200.0
2011-09-15 09:50:00,34.3,34.34,34.27,34.27,119100.0,25.6658,25.6958,25.6434,25.6434,119100.0
2011-09-15 09:55:00,34.27,34.35,34.25,34.26,53700.0,25.6434,25.7033,25.6284,25.6359,53700.0
2011-09-15 10:00:00,34.27,34.47,34.26,34.47,367700.0,25.6434,25.793,25.6359,25.793,367700.0
2011-09-15 10:05:00,34.46,34.49,34.31,34.32,136900.0,25.7856,25.808,25.6733,25.6808,136900.0
2011-09-15 10:10:00,34.31,34.33,34.28,34.3,159900.0,25.6733,25.6883,25.6509,25.6658,159900.0
2011-09-15 10:15:00,34.3,34.32,34.24,34.32,119900.0,25.6658,25.6808,25.6209,25.6808,119900.0
2011-09-15 10:20:00,34.33,34.33,34.21,34.23,99100.0,25.6883,25.6883,25.5985,25.6135,99100.0
2011-09-15 10:25:00,34.22,34.26,34.15,34.18,155700.0,25.606,25.6359,25.5536,25.576,155700.0
2011-09-15 10:30:00,34.17,34.17,34.08,34.13,429900.0,25.5686,25.5686,25.5012,25.5386,429900.0
2011-09-15 10:35:00,34.13,34.13,34.03,34.08,118500.0,25.5386,25.5386,25.4638,25.5012,118500.0
2011-09-15 10:40:00,34.08,34.19,34.08,34.18,93400.0,25.5012,25.5835,25.5012,25.576,93400.0
2011-09-15 10:45:00,34.18,34.24,34.15,34.23,149800.0,25.576,25.6209,25.5536,25.6135,149800.0
2011-09-15 10:50:00,34.23,34.24,34.15,34.16,125300.0,25.6135,25.6209,25.5536,25.5611,125300.0
2011-09-15 10:55:00,34.17,34.23,34.06,34.11,85600.0,25.5686,25.6135,25.4863,25.5237,85600.0
2011-09-15 11:00:00,34.11,34.11,34.03,34.06,514800.0,25.5237,25.5237,25.4638,25.4863,514800.0
2011-09-15 11:05:00,34.06,34.14,34.05,34.13,89300.0,25.4863,25.5461,25.4788,25.5386,89300.0
2011-09-15 11:10:00,34.14,34.16,34.09,34.09,83400.0,25.5461,25.5611,25.5087,25.5087,83400.0
2011-09-15 11:15:00,34.1,34.19,34.1,34.16,68700.0,25.5162,25.5835,25.5162,25.5611,68700.0
2011-09-15 11:20:00,34.17,34.21,34.16,34.17,69100.0,25.5686,25.5985,25.5611,25.5686,69100.0
2011-09-15 11:25:00,34.17,34.19,34.1,34.18,80100.0,25.5686,25.5835,25.5162,25.576,80100.0
2011-09-15 11:30:00,34.19,34.23,34.17,34.17,195100.0,25.5835,25.6135,25.5686,25.5686,195100.0
2011-09-15 11:35:00,34.17,34.24,34.15,34.23,49500.0,25.5686,25.6209,25.5536,25.6135,49500.0
2011-09-15 11:40:00,34.23,34.29,34.22,34.26,88300.0,25.6135,25.6584,25.606,25.6359,88300.0
2011-09-15 11:45:00,34.26,34.29,34.26,34.28,51200.0,25.6359,25.6584,25.6359,25.6509,51200.0
2011-09-15 11:50:00,34.29,34.29,34.24,34.25,42700.0,25.6584,25.6584,25.6209,25.6284,42700.0
2011-09-15 11:55:00,34.25,34.28,34.22,34.26,61200.0,25.6284,25.6509,25.606,25.6359,61200.0
2011-09-15 12:00:00,34.25,34.27,34.21,34.27,235900.0,25.6284,25.6434,25.5985,25.6434,235900.0
2011-09-15 12:05:00,34.26,34.31,34.23,34.31,90700.0,25.6359,25.6733,25.6135,25.6733,90700.0
2011-09-15 12:10:00,34.31,34.35,34.28,34.3,43400.0,25.6733,25.7033,25.6509,25.6658,43400.0
2011-09-15 12:15:00,34.29,34.36,34.29,34.34,29200.0,25.6584,25.7107,25.6584,25.6958,29200.0
2011-09-15 12:20:00,34.34,34.34,34.27,34.28,27500.0,25.6958,25.6958,25.6434,25.6509,27500.0
2011-09-15 12:25:00,34.28,34.31,34.28,34.31,213500.0,25.6509,25.6733,25.6509,25.6733,213500.0
2011-09-15 12:30:00,34.31,34.37,34.29,34.36,63600.0,25.6733,25.7182,25.6584,25.7107,63600.0
2011-09-15 12:35:00,34.35,34.42,34.35,34.39,178700.0,25.7033,25.7556,25.7033,25.7332,178700.0
2011-09-15 12:40:00,34.39,34.43,34.39,34.43,75400.0,25.7332,25.7631,25.7332,25.7631,75400.0
2011-09-15 12:45:00,34.43,34.43,34.39,34.42,37800.0,25.7631,25.7631,25.7332,25.7556,37800.0
2011-09-15 12:50:00,34.42,34.42,34.36,34.37,67900.0,25.7556,25.7556,25.7107,25.7182,67900.0
2011-09-15 12:55:00,34.37,34.38,34.37,34.37,30700.0,25.7182,25.7257,25.7182,25.7182,30700.0
2011-09-15 13:00:00,34.38,34.44,34.37,34.43,183000.0,25.7257,25.7706,25.7182,25.7631,183000.0
2011-09-15 13:05:00,34.44,34.46,34.42,34.43,84200.0,25.7706,25.7856,25.7556,25.7631,84200.0
2011-09-15 13:10:00,34.44,34.46,34.43,34.43,40700.0,25.7706,25.7856,25.7631,25.7631,40700.0
2011-09-15 13:15:00,34.44,34.45,34.41,34.42,21700.0,25.7706,25.7781,25.7482,25.7556,21700.0
2011-09-15 13:20:00,34.42,34.43,34.41,34.43,140100.0,25.7556,25.7631,25.7482,25.7631,140100.0
2011-09-15 13:25:00,34.43,34.43,34.37,34.37,16200.0,25.7631,25.7631,25.7182,25.7182,16200.0
2011-09-15 13:30:00,34.36,34.4,34.35,34.38,39400.0,25.7107,25.7407,25.7033,25.7257,39400.0
2011-09-15 13:35:00,34.37,34.38,34.33,34.35,47000.0,25.7182,25.7257,25.6883,25.7033,47000.0
2011-09-15 13:40:00,34.35,34.4,34.34,34.4,30500.0,25.7033,25.7407,25.6958,25.7407,30500.0
2011-09-15 13:45:00,34.4,34.41,34.35,34.37,119000.0,25.7407,25.7482,25.7033,25.7182,119000.0
2011-09-15 13:50:00,34.36,34.4,34.33,34.4,51600.0,25.7107,25.7407,25.6883,25.7407,51600.0
2011-09-15 13:55:00,34.39,34.4,34.35,34.4,52800.0,25.7332,25.7407,25.7033,25.7407,52800.0
2011-09-15 14:00:00,34.39,34.46,34.39,34.45,151200.0,25.7332,25.7856,25.7332,25.7781,151200.0
2011-09-15 14:05:00,34.45,34.46,34.42,34.46,63800.0,25.7781,25.7856,25.7556,25.7856,63800.0
2011-09-15 14:10:00,34.47,34.55,34.46,34.49,347400.0,25.793,25.8529,25.7856,25.808,347400.0
2011-09-15 14:15:00,34.49,34.51,34.45,34.47,285900.0,25.808,25.823,25.7781,25.793,285900.0
2011-09-15 14:20:00,34.48,34.48,34.39,34.39,141500.0,25.8005,25.8005,25.7332,25.7332,141500.0
2011-09-15 14:25:00,34.39,34.41,34.38,34.4,40300.0,25.7332,25.7482,25.7257,25.7407,40300.0
2011-09-15 14:30:00,34.41,34.47,34.41,34.47,44900.0,25.7482,25.793,25.7482,25.793,44900.0
2011-09-15 14:35:00,34.48,34.48,34.41,34.44,51300.0,25.8005,25.8005,25.7482,25.7706,51300.0
2011-09-15 14:40:00,34.44,34.46,34.41,34.44,39800.0,25.7706,25.7856,25.7482,25.7706,39800.0
2011-09-15 14:45:00,34.44,34.49,34.44,34.49,347900.0,25.7706,25.808,25.7706,25.808,347900.0
2011-09-15 14:50:00,34.48,34.55,34.46,34.55,546100.0,25.8005,25.8529,25.7856,25.8529,546100.0
2011-09-15 14:55:00,34.55,34.58,34.55,34.57,246800.0,25.8529,25.8754,25.8529,25.8679,246800.0
2011-09-15 15:00:00,34.57,34.62,34.57,34.61,297000.0,25.8679,25.9053,25.8679,25.8978,297000.0
2011-09-15 15:05:00,34.61,34.63,34.59,34.61,90900.0,25.8978,25.9128,25.8828,25.8978,90900.0
2011-09-15 15:10:00,34.61,34.61,34.57,34.59,215500.0,25.8978,25.8978,25.8679,25.8828,215500.0
2011-09-15 15:15:00,34.59,34.59,34.48,34.49,245200.0,25.8828,25.8828,25.8005,25.808,245200.0
2011-09-15 15:20:00,34.48,34.51,34.48,34.48,148500.0,25.8005,25.823,25.8005,25.8005,148500.0
2011-09-15 15:25:00,34.48,34.48,34.39,34.44,341900.0,25.8005,25.8005,25.7332,25.7706,341900.0
2011-09-15 15:30:00,34.43,34.52,34.42,34.52,114100.0,25.7631,25.8305,25.7556,25.8305,114100.0
2011-09-15 15:35:00,34.52,34.54,34.48,34.53,222700.0,25.8305,25.8454,25.8005,25.8379,222700.0
2011-09-15 15:40:00,34.52,34.59,34.48,34.59,289700.0,25.8305,25.8828,25.8005,25.8828,289700.0
2011-09-15 15:45:00,34.58,34.59,34.52,34.59,327900.0,25.8754,25.8828,25.8305,25.8828,327900.0
2011-09-15 15:50:00,34.59,34.6,34.55,34.57,420900.0,25.8828,25.8903,25.8529,25.8679,420900.0
2011-09-15 15:55:00,34.57,34.61,34.55,34.61,986200.0,25.8679,25.8978,25.8529,25.8978,986200.0
2011-09-16 09:30:00,34.52,34.65,34.52,34.61,230900.0,25.9676,26.0654,25.9676,26.0353,230900.0
2011-09-16 09:35:00,34.61,34.65,34.55,34.58,158600.0,26.0353,26.0654,25.9902,26.0128,158600.0
2011-09-16 09:40:00,34.58,34.61,34.5,34.56,234300.0,26.0128,26.0353,25.9526,25.9977,234300.0
2011-09-16 09:45:00,34.57,34.67,34.57,34.66,185100.0,26.0053,26.0805,26.0053,26.073,185100.0
2011-09-16 09:50:00,34.66,34.7,34.61,34.7,162800.0,26.073,26.103,26.0353,26.103,162800.0
2011-09-16 09:55:00,34.7,34.71,34.6,34.63,232500.0,26.103,26.1106,26.0278,26.0504,232500.0
2011-09-16 10:00:00,34.63,34.71,34.61,34.64,108000.0,26.0504,26.1106,26.0353,26.0579,108000.0
2011-09-16 10:05:00,34.65,34.72,34.62,34.71,83600.0,26.0654,26.1181,26.0429,26.1106,83600.0
2011-09-16 10:10:00,34.7,34.79,34.7,34.77,86700.0,26.103,26.1708,26.103,26.1557,86700.0
2011-09-16 10:15:00,34.78,34.8,34.7,34.71,225700.0,26.1632,26.1783,26.103,26.1106,225700.0
2011-09-16 10:20:00,34.72,34.73,34.57,34.57,226000.0,26.1181,26.1256,26.0053,26.0053,226000.0
2011-09-16 10:25:00,34.58,34.59,34.49,34.53,402900.0,26.0128,26.0203,25.9451,25.9752,402900.0
2011-09-16 10:30:00,34.53,34.58,34.45,34.5,124500.0,25.9752,26.0128,25.915,25.9526,124500.0
2011-09-16 10:35:00,34.5,34.5,34.38,34.4,104800.0,25.9526,25.9526,25.8623,25.8774,104800.0
2011-09-16 10:40:00,34.41,34.46,34.18,34.36,226000.0,25.8849,25.9225,25.7119,25.8473,226000.0
2011-09-16 10:45:00,34.36,34.37,34.3,34.32,289300.0,25.8473,25.8548,25.8021,25.8172,289300.0
2011-09-16 10:50:00,34.32,34.37,34.26,34.26,92700.0,25.8172,25.8548,25.7721,25.7721,92700.0
2011-09-16 10:55:00,34.26,34.3,34.21,34.29,420200.0,25.7721,25.8021,25.7344,25.7946,420200.0
2011-09-16 11:00:00,34.3,34.36,34.29,34.36,210700.0,25.8021,25.8473,25.7946,25.8473,210700.0
2011-09-16 11:05:00,34.35,34.38,34.34,34.36,48100.0,25.8398,25.8623,25.8322,25.8473,48100.0
2011-09-16 11:10:00,34.36,34.4,34.34,34.35,68100.0,25.8473,25.8774,25.8322,25.8398,68100.0
2011-09-16 11:15:00,34.35,34.37,34.3,34.34,51800.0,25.8398,25.8548,25.8021,25.8322,51800.0
2011-09-16 11:20:00,34.34,34.34,34.29,34.3,80100.0,25.8322,25.8322,25.7946,25.8021,80100.0
2011-09-16 11:25:00,34.3,34.32,34.27,34.31,205500.0,25.8021,25.8172,25.7796,25.8097,205500.0
2011-09-16 11:30:00,34.3,34.34,34.22,34.34,77100.0,25.8021,25.8322,25.742,25.8322,77100.0
2011-09-16 11:35:00,34.33,34.38,34.33,34.37,41600.0,25.8247,25.8623,25.8247,25.8548,41600.0
2011-09-16 11:40:00,34.38,34.45,34.35,34.43,36200.0,25.8623,25.915,25.8398,25.8999,36200.0
2011-09-16 11:45:00,34.43,34.46,34.4,34.42,26800.0,25.8999,25.9225,25.8774,25.8924,26800.0
2011-09-16 11:50:00,34.43,34.48,34.42,34.45,80300.0,25.8999,25.9376,25.8924,25.915,80300.0
2011-09-16 11:55:00,34.45,34.49,34.45,34.45,57900.0,25.915,25.9451,25.915,25.915,57900.0
2011-09-16 12:00:00,34.46,34.49,34.44,34.46,40800.0,25.9225,25.9451,25.9075,25.9225,40800.0
2011-09-16 12:05:00,34.47,34.49,34.46,34.47,47900.0,25.93,25.9451,25.9225,25.93,47900.0
2011-09-16 12:10:00,34.48,34.49,34.44,34.44,35700.0,25.9376,25.9451,25.9075,25.9075,35700.0
2011-09-16 12:15:00,34.44,34.49,34.44,34.46,39900.0,25.9075,25.9451,25.9075,25.9225,39900.0
2011-09-16 12:20:00,34.47,34.47,34.42,34.45,29000.0,25.93,25.93,25.8924,25.915,29000.0
2011-09-16 12:25:00,34.45,34.49,34.45,34.47,35900.0,25.915,25.9451,25.915,25.93,35900.0
2011-09-16 12:30:00,34.46,34.49,34.45,34.48,17600.0,25.9225,25.9451,25.915,25.9376,17600.0
2011-09-16 12:35:00,34.48,34.55,34.48,34.54,56900.0,25.9376,25.9902,25.9376,25.9827,56900.0
2011-09-16 12:40:00,34.54,34.58,34.51,34.51,175500.0,25.9827,26.0128,25.9601,25.9601,175500.0
2011-09-16 12:45:00,34.52,34.6,34.52,34.56,118500.0,25.9676,26.0278,25.9676,25.9977,118500.0
2011-09-16 12:50:00,34.56,34.58,34.52,34.53,27500.0,25.9977,26.0128,25.9676,25.9752,27500.0
2011-09-16 12:55:00,34.53,34.55,34.5,34.51,21400.0,25.9752,25.9902,25.9526,25.9601,21400.0
2011-09-16 13:00:00,34.51,34.52,34.49,34.5,21100.0,25.9601,25.9676,25.9451,25.9526,21100.0
2011-09-16 13:05:00,34.49,34.53,34.48,34.48,39300.0,25.9451,25.9752,25.9376,25.9376,39300.0
2011-09-16 13:10:00,34.48,34.5,34.47,34.47,19200.0,25.9376,25.9526,25.93,25.93,19200.0
2011-09-16 13:15:00,34.48,34.5,34.44,34.44,34000.0,25.9376,25.9526,25.9075,25.9075,34000.0
2011-09-16 13:20:00,34.45,34.46,34.44,34.45,141700.0,25.915,25.9225,25.9075,25.915,141700.0
2011-09-16 13:25:00,34.44,34.45,34.42,34.44,34400.0,25.9075,25.915,25.8924,25.9075,34400.0
2011-09-16 13:30:00,34.44,34.44,34.38,34.38,31400.0,25.9075,25.9075,25.8623,25.8623,31400.0
2011-09-16 13:35:00,34.38,34.38,34.3,34.34,53800.0,25.8623,25.8623,25.8021,25.8322,53800.0
2011-09-16 13:40:00,34.34,34.35,34.32,34.34,34300.0,25.8322,25.8398,25.8172,25.8322,34300.0
2011-09-16 13:45:00,34.34,34.34,34.3,34.31,18400.0,25.8322,25.8322,25.8021,25.8097,18400.0
2011-09-16 13:50:00,34.31,34.35,34.31,34.33,30300.0,25.8097,25.8398,25.8097,25.8247,30300.0
2011-09-16 13:55:00,34.33,34.38,34.33,34.35,156000.0,25.8247,25.8623,25.8247,25.8398,156000.0
2011-09-16 14:00:00,34.36,34.39,34.35,34.38,42300.0,25.8473,25.8699,25.8398,25.8623,42300.0
2011-09-16 14:05:00,34.38,34.4,34.37,34.39,125000.0,25.8623,25.8774,25.8548,25.8699,125000.0
2011-09-16 14:10:00,34.39,34.41,34.37,34.37,26600.0,25.8699,25.8849,25.8548,25.8548,26600.0
2011-09-16 14:15:00,34.37,34.39,34.33,34.37,74200.0,25.8548,25.8699,25.8247,25.8548,74200.0
2011-09-16 14:20:00,34.38,34.39,34.33,34.33,62700.0,25.8623,25.8699,25.8247,25.8247,62700.0
2011-09-16 14:25:00,34.34,34.36,34.31,34.32,61800.0,25.8322,25.8473,25.8097,25.8172,61800.0
2011-09-16 14:30:00,34.32,34.38,34.32,34.37,42400.0,25.8172,25.8623,25.8172,25.8548,42400.0
2011-09-16 14:35:00,34.38,34.41,34.38,34.41,50500.0,25.8623,25.8849,25.8623,25.8849,50500.0
2011-09-16 14:40:00,34.4,34.42,34.37,34.39,57500.0,25.8774,25.8924,25.8548,25.8699,57500.0
2011-09-16 14:45:00,34.39,34.41,34.38,34.41,35200.0,25.8699,25.8849,25.8623,25.8849,35200.0
2011-09-16 14:50:00,34.41,34.45,34.38,34.44,430700.0,25.8849,25.915,25.8623,25.9075,430700.0
2011-09-16 14:55:00,34.44,34.48,34.44,34.48,127300.0,25.9075,25.9376,25.9075,25.9376,127300.0
2011-09-16 15:00:00,34.48,34.49,34.43,34.45,135800.0,25.9376,25.9451,25.8999,25.915,135800.0
2011-09-16 15:05:00,34.45,34.45,34.4,34.4,65800.0,25.915,25.915,25.8774,25.8774,65800.0
2011-09-16 15:10:00,34.4,34.43,34.37,34.37,605000.0,25.8774,25.8999,25.8548,25.8548,605000.0
2011-09-16 15:15:00,34.37,34.4,34.35,34.36,131500.0,25.8548,25.8774,25.8398,25.8473,131500.0
2011-09-16 15:20:00,34.36,34.38,34.3,34.34,165700.0,25.8473,25.8623,25.8021,25.8322,165700.0
2011-09-16 15:25:00,34.34,34.36,34.3,34.31,355700.0,25.8322,25.8473,25.8021,25.8097,355700.0
2011-09-16 15:30:00,34.32,34.39,34.3,34.37,574800.0,25.8172,25.8699,25.8021,25.8548,574800.0
2011-09-16 15:35:00,34.38,34.39,34.33,34.34,246700.0,25.8623,25.8699,25.8247,25.8322,246700.0
2011-09-16 15:40:00,34.35,34.38,34.34,34.38,137000.0,25.8398,25.8623,25.8322,25.8623,137000.0
2011-09-16 15:45:00,34.38,34.51,34.38,34.49,620700.0,25.8623,25.9601,25.8623,25.9451,620700.0
2011-09-16 15:50:00,34.5,34.51,34.47,34.48,305500.0,25.9526,25.9601,25.93,25.9376,305500.0
2011-09-16 15:55:00,34.48,34.54,34.48,34.52,847200.0,25.9376,25.9827,25.9376,25.9676,847200.0
2011-09-19 09:30:00,33.8,33.88,33.76,33.84,182400.0,25.426,25.4862,25.3959,25.4561,182400.0
2011-09-19 09:35:00,33.83,33.91,33.72,33.74,198800.0,25.4486,25.5088,25.3658,25.3809,198800.0
2011-09-19 09:40:00,33.74,33.8,33.7,33.76,149900.0,25.3809,25.426,25.3508,25.3959,149900.0
2011-09-19 09:45:00,33.75,33.75,33.63,33.63,557800.0,25.3884,25.3884,25.2981,25.2981,557800.0
2011-09-19 09:50:00,33.62,33.63,33.56,33.62,146100.0,25.2906,25.2981,25.2455,25.2906,146100.0
2011-09-19 09:55:00,33.61,33.61,33.49,33.5,353200.0,25.2831,25.2831,25.1928,25.2003,353200.0
2011-09-19 10:00:00,33.5,33.61,33.49,33.59,202900.0,25.2003,25.2831,25.1928,25.2681,202900.0
2011-09-19 10:05:00,33.59,33.62,33.57,33.57,264600.0,25.2681,25.2906,25.253,25.253,264600.0
2011-09-19 10:10:00,33.57,33.58,33.5,33.53,109600.0,25.253,25.2605,25.2003,25.2229,109600.0
2011-09-19 10:15:00,33.52,33.53,33.42,33.46,221100.0,25.2154,25.2229,25.1402,25.1703,221100.0
2011-09-19 10:20:00,33.46,33.5,33.41,33.49,69600.0,25.1703,25.2003,25.1326,25.1928,69600.0
2011-09-19 10:25:00,33.49,33.59,33.48,33.59,79000.0,25.1928,25.2681,25.1853,25.2681,79000.0
2011-09-19 10:30:00,33.6,33.63,33.59,33.61,98200.0,25.2756,25.2981,25.2681,25.2831,98200.0
2011-09-19 10:35:00,33.62,33.68,33.61,33.61,71500.0,25.2906,25.3358,25.2831,25.2831,71500.0
2011-09-19 10:40:00,33.61,33.63,33.59,33.6,130400.0,25.2831,25.2981,25.2681,25.2756,130400.0
2011-09-19 10:45:00,33.6,33.65,33.57,33.64,106300.0,25.2756,25.3132,25.253,25.3057,106300.0
2011-09-19 10:50:00,33.64,33.7,33.62,33.69,107800.0,25.3057,25.3508,25.2906,25.3433,107800.0
2011-09-19 10:55:00,33.7,33.71,33.64,33.64,95200.0,25.3508,25.3583,25.3057,25.3057,95200.0
2011-09-19 11:00:00,33.64,33.73,33.64,33.71,210900.0,25.3057,25.3734,25.3057,25.3583,210900.0
2011-09-19 11:05:00,33.71,33.73,33.68,33.72,81400.0,25.3583,25.3734,25.3358,25.3658,81400.0
2011-09-19 11:10:00,33.72,33.75,33.65,33.75,116000.0,25.3658,25.3884,25.3132,25.3884,116000.0
2011-09-19 11:15:00,33.75,33.76,33.71,33.73,50000.0,25.3884,25.3959,25.3583,25.3734,50000.0
2011-09-19 11:20:00,33.72,33.8,33.72,33.78,272700.0,25.3658,25.426,25.3658,25.411,272700.0
2011-09-19 11:25:00,33.78,33.79,33.72,33.73,136000.0,25.411,25.4185,25.3658,25.3734,136000.0
2011-09-19 11:30:00,33.73,33.73,33.68,33.72,50500.0,25.3734,25.3734,25.3358,25.3658,50500.0
2011-09-19 11:35:00,33.73,33.79,33.71,33.78,73200.0,25.3734,25.4185,25.3583,25.411,73200.0
2011-09-19 11:40:00,33.78,33.84,33.78,33.82,199300.0,25.411,25.4561,25.411,25.4411,199300.0
2011-09-19 11:45:00,33.81,33.93,33.81,33.92,68800.0,25.4335,25.5238,25.4335,25.5163,68800.0
2011-09-19 11:50:00,33.92,33.92,33.86,33.86,50600.0,25.5163,25.5163,25.4712,25.4712,50600.0
2011-09-19 11:55:00,33.86,33.86,33.82,33.82,89200.0,25.4712,25.4712,25.4411,25.4411,89200.0
2011-09-19 12:00:00,33.83,33.85,33.81,33.85,37700.0,25.4486,25.4636,25.4335,25.4636,37700.0
2011-09-19 12:05:00,33.85,33.87,33.79,33.81,34100.0,25.4636,25.4787,25.4185,25.4335,34100.0
2011-09-19 12:10:00,33.82,33.82,33.74,33.76,57000.0,25.4411,25.4411,25.3809,25.3959,57000.0
2011-09-19 12:15:00,33.76,33.78,33.73,33.75,26800.0,25.3959,25.411,25.3734,25.3884,26800.0
2011-09-19 12:20:00,33.75,33.76,33.71,33.72,32300.0,25.3884,25.3959,25.3583,25.3658,32300.0
2011-09-19 12:25:00,33.72,33.74,33.71,33.74,34700.0,25.3658,25.3809,25.3583,25.3809,34700.0
2011-09-19 12:30:00,33.74,33.74,33.72,33.74,25300.0,25.3809,25.3809,25.3658,25.3809,25300.0
2011-09-19 12:35:00,33.73,33.74,33.69,33.7,25000.0,25.3734,25.3809,25.3433,25.3508,25000.0
2011-09-19 12:40:00,33.7,33.72,33.69,33.72,30600.0,25.3508,25.3658,25.3433,25.3658,30600.0
2011-09-19 12:45:00,33.72,33.73,33.64,33.65,210100.0,25.3658,25.3734,25.3057,25.3132,210100.0
2011-09-19 12:50:00,33.65,33.66,33.61,33.64,73700.0,25.3132,25.3207,25.2831,25.3057,73700.0
2011-09-19 12:55:00,33.63,33.66,33.61,33.65,61600.0,25.2981,25.3207,25.2831,25.3132,61600.0
2011-09-19 13:00:00,33.64,33.64,33.58,33.61,65900.0,25.3057,25.3057,25.2605,25.2831,65900.0
2011-09-19 13:05:00,33.61,33.65,33.59,33.65,133900.0,25.2831,25.3132,25.2681,25.3132,133900.0
2011-09-19 13:10:00,33.65,33.66,33.6,33.6,31000.0,25.3132,25.3207,25.2756,25.2756,31000.0
2011-09-19 13:15:00,33.6,33.6,33.54,33.59,92900.0,25.2756,25.2756,25.2304,25.2681,92900.0
2011-09-19 13:20:00,33.59,33.61,33.55,33.61,62800.0,25.2681,25.2831,25.238,25.2831,62800.0
2011-09-19 13:25:00,33.61,33.61,33.57,33.6,48600.0,25.2831,25.2831,25.253,25.2756,48600.0
2011-09-19 13:30:00,33.61,33.62,33.57,33.58,87400.0,25.2831,25.2906,25.253,25.2605,87400.0
2011-09-19 13:35:00,33.58,33.59,33.54,33.56,38800.0,25.2605,25.2681,25.2304,25.2455,38800.0
2011-09-19 13:40:00,33.57,33.65,33.56,33.63,239200.0,25.253,25.3132,25.2455,25.2981,239200.0
2011-09-19 13:45:00,33.63,33.67,33.63,33.65,19900.0,25.2981,25.3282,25.2981,25.3132,19900.0
2011-09-19 13:50:00,33.65,33.67,33.63,33.64,50200.0,25.3132,25.3282,25.2981,25.3057,50200.0
2011-09-19 13:55:00,33.64,33.68,33.64,33.67,23500.0,25.3057,25.3358,25.3057,25.3282,23500.0
2011-09-19 14:00:00,33.67,33.67,33.59,33.59,63800.0,25.3282,25.3282,25.2681,25.2681,63800.0
2011-09-19 14:05:00,33.59,33.69,33.59,33.67,48200.0,25.2681,25.3433,25.2681,25.3282,48200.0
2011-09-19 14:10:00,33.66,33.73,33.66,33.71,94900.0,25.3207,25.3734,25.3207,25.3583,94900.0
2011-09-19 14:15:00,33.72,33.78,33.72,33.76,129700.0,25.3658,25.411,25.3658,25.3959,129700.0
2011-09-19 14:20:00,33.76,33.79,33.75,33.75,80600.0,25.3959,25.4185,25.3884,25.3884,80600.0
2011-09-19 14:25:00,33.75,33.76,33.69,33.72,34800.0,25.3884,25.3959,25.3433,25.3658,34800.0
2011-09-19 14:30:00,33.72,33.75,33.7,33.71,77000.0,25.3658,25.3884,25.3508,25.3583,77000.0
2011-09-19 14:35:00,33.7,33.77,33.69,33.77,48700.0,25.3508,25.4035,25.3433,25.4035,48700.0
2011-09-19 14:40:00,33.78,33.85,33.76,33.81,48000.0,25.411,25.4636,25.3959,25.4335,48000.0
2011-09-19 14:45:00,33.82,33.83,33.78,33.83,54900.0,25.4411,25.4486,25.411,25.4486,54900.0
2011-09-19 14:50:00,33.84,33.88,33.79,33.8,107700.0,25.4561,25.4862,25.4185,25.426,107700.0
2011-09-19 14:55:00,33.79,33.81,33.73,33.74,34500.0,25.4185,25.4335,25.3734,25.3809,34500.0
2011-09-19 15:00:00,33.74,33.75,33.71,33.72,57000.0,25.3809,25.3884,25.3583,25.3658,57000.0
2011-09-19 15:05:00,33.72,33.72,33.67,33.69,157800.0,25.3658,25.3658,25.3282,25.3433,157800.0
2011-09-19 15:10:00,33.69,33.86,33.68,33.83,558900.0,25.3433,25.4712,25.3358,25.4486,558900.0
2011-09-19 15:15:00,33.82,33.96,33.8,33.9,226300.0,25.4411,25.5464,25.426,25.5012,226300.0
2011-09-19 15:20:00,33.9,34.05,33.9,34.0,170000.0,25.5012,25.6141,25.5012,25.5765,170000.0
2011-09-19 15:25:00,34.01,34.05,33.97,34.05,224400.0,25.584,25.6141,25.5539,25.6141,224400.0
2011-09-19 15:30:00,34.05,34.15,34.04,34.13,334600.0,25.6141,25.6893,25.6066,25.6743,334600.0
2011-09-19 15:35:00,34.13,34.16,34.09,34.12,123600.0,25.6743,25.6968,25.6442,25.6667,123600.0
2011-09-19 15:40:00,34.12,34.15,34.08,34.14,186700.0,25.6667,25.6893,25.6367,25.6818,186700.0
2011-09-19 15:45:00,34.14,34.15,34.02,34.05,306800.0,25.6818,25.6893,25.5915,25.6141,306800.0
2011-09-19 15:50:00,34.04,34.09,34.02,34.05,136500.0,25.6066,25.6442,25.5915,25.6141,136500.0
2011-09-19 15:55:00,34.06,34.12,33.98,33.99,571600.0,25.6216,25.6667,25.5614,25.569,571600.0
2011-09-20 09:30:00,34.06,34.13,34.01,34.06,192400.0,25.6216,25.6743,25.584,25.6216,192400.0
2011-09-20 09:35:00,34.06,34.06,33.93,33.93,288800.0,25.6216,25.6216,25.5238,25.5238,288800.0
2011-09-20 09:40:00,33.94,33.94,33.85,33.89,92800.0,25.5313,25.5313,25.4636,25.4937,92800.0
2011-09-20 09:45:00,33.87,33.88,33.74,33.78,307700.0,25.4787,25.4862,25.3809,25.411,307700.0
2011-09-20 09:50:00,33.77,33.77,33.68,33.77,197500.0,25.4035,25.4035,25.3358,25.4035,197500.0
2011-09-20 09:55:00,33.77,33.86,33.76,33.85,86700.0,25.4035,25.4712,25.3959,25.4636,86700.0
2011-09-20 10:00:00,33.85,34.06,33.84,34.02,233600.0,25.4636,25.6216,25.4561,25.5915,233600.0
2011-09-20 10:05:00,34.04,34.07,33.89,33.9,70700.0,25.6066,25.6291,25.4937,25.5012,70700.0
2011-09-20 10:10:00,33.9,33.97,33.85,33.97,452300.0,25.5012,25.5539,25.4636,25.5539,452300.0
2011-09-20 10:15:00,33.97,34.01,33.92,34.01,526700.0,25.5539,25.584,25.5163,25.584,526700.0
2011-09-20 10:20:00,34.02,34.06,34.0,34.05,635500.0,25.5915,25.6216,25.5765,25.6141,635500.0
2011-09-20 10:25:00,34.04,34.06,34.02,34.02,526500.0,25.6066,25.6216,25.5915,25.5915,526500.0
2011-09-20 10:30:00,34.03,34.03,33.98,34.01,278300.0,25.599,25.599,25.5614,25.584,278300.0
2011-09-20 10:35:00,34.01,34.18,34.01,34.15,177500.0,25.584,25.7119,25.584,25.6893,177500.0
2011-09-20 10:40:00,34.15,34.25,34.15,34.25,183900.0,25.6893,25.7645,25.6893,25.7645,183900.0
2011-09-20 10:45:00,34.26,34.29,34.21,34.28,170200.0,25.7721,25.7946,25.7344,25.7871,170200.0
2011-09-20 10:50:00,34.28,34.31,34.25,34.28,218600.0,25.7871,25.8097,25.7645,25.7871,218600.0
2011-09-20 10:55:00,34.27,34.27,34.2,34.27,87300.0,25.7796,25.7796,25.7269,25.7796,87300.0
2011-09-20 11:00:00,34.27,34.35,34.26,34.33,433000.0,25.7796,25.8398,25.7721,25.8247,433000.0
2011-09-20 11:05:00,34.33,34.36,34.32,34.36,131700.0,25.8247,25.8473,25.8172,25.8473,131700.0
2011-09-20 11:10:00,34.36,34.37,34.33,34.34,71300.0,25.8473,25.8548,25.8247,25.8322,71300.0
2011-09-20 11:15:00,34.35,34.38,34.31,34.31,70400.0,25.8398,25.8623,25.8097,25.8097,70400.0
2011-09-20 11:20:00,34.31,34.31,34.26,34.28,73900.0,25.8097,25.8097,25.7721,25.7871,73900.0
2011-09-20 11:25:00,34.28,34.3,34.25,34.3,149300.0,25.7871,25.8021,25.7645,25.8021,149300.0
2011-09-20 11:30:00,34.29,34.31,34.22,34.26,93000.0,25.7946,25.8097,25.742,25.7721,93000.0
2011-09-20 11:35:00,34.26,34.27,34.18,34.18,47300.0,25.7721,25.7796,25.7119,25.7119,47300.0
2011-09-20 11:40:00,34.17,34.2,34.16,34.18,96100.0,25.7044,25.7269,25.6968,25.7119,96100.0
2011-09-20 11:45:00,34.17,34.23,34.16,34.23,14900.0,25.7044,25.7495,25.6968,25.7495,14900.0
2011-09-20 11:50:00,34.23,34.25,34.21,34.25,42400.0,25.7495,25.7645,25.7344,25.7645,42400.0
2011-09-20 11:55:00,34.25,34.29,34.24,34.26,53800.0,25.7645,25.7946,25.757,25.7721,53800.0
2011-09-20 12:00:00,34.26,34.26,34.15,34.16,75500.0,25.7721,25.7721,25.6893,25.6968,75500.0
2011-09-20 12:05:00,34.15,34.16,34.08,34.09,44000.0,25.6893,25.6968,25.6367,25.6442,44000.0
2011-09-20 12:10:00,34.09,34.1,34.05,34.05,78100.0,25.6442,25.6517,25.6141,25.6141,78100.0
2011-09-20 12:15:00,34.06,34.11,34.05,34.06,214300.0,25.6216,25.6592,25.6141,25.6216,214300.0
2011-09-20 12:20:00,34.06,34.1,34.06,34.09,83500.0,25.6216,25.6517,25.6216,25.6442,83500.0
2011-09-20 12:25:00,34.09,34.11,34.07,34.07,34200.0,25.6442,25.6592,25.6291,25.6291,34200.0
2011-09-20 12:30:00,34.08,34.08,34.06,34.08,51500.0,25.6367,25.6367,25.6216,25.6367,51500.0
2011-09-20 12:35:00,34.07,34.07,33.96,33.97,183200.0,25.6291,25.6291,25.5464,25.5539,183200.0
2011-09-20 12:40:00,33.98,33.98,33.95,33.96,70200.0,25.5614,25.5614,25.5389,25.5464,70200.0
2011-09-20 12:45:00,33.96,33.97,33.95,33.97,53100.0,25.5464,25.5539,25.5389,25.5539,53100.0
2011-09-20 12:50:00,33.97,34.08,33.97,34.08,118800.0,25.5539,25.6367,25.5539,25.6367,118800.0
2011-09-20 12:55:00,34.08,34.12,34.07,34.07,65700.0,25.6367,25.6667,25.6291,25.6291,65700.0
2011-09-20 13:00:00,34.07,34.12,34.07,34.12,61400.0,25.6291,25.6667,25.6291,25.6667,61400.0
2011-09-20 13:05:00,34.12,34.12,34.05,34.05,16700.0,25.6667,25.6667,25.6141,25.6141,16700.0
2011-09-20 13:10:00,34.06,34.12,34.05,34.12,93900.0,25.6216,25.6667,25.6141,25.6667,93900.0
2011-09-20 13:15:00,34.12,34.14,34.09,34.11,63600.0,25.6667,25.6818,25.6442,25.6592,63600.0
2011-09-20 13:20:00,34.1,34.11,34.07,34.11,57400.0,25.6517,25.6592,25.6291,25.6592,57400.0
2011-09-20 13:25:00,34.1,34.14,34.09,34.13,174600.0,25.6517,25.6818,25.6442,25.6743,174600.0
2011-09-20 13:30:00,34.13,34.16,34.12,34.15,234600.0,25.6743,25.6968,25.6667,25.6893,234600.0
2011-09-20 13:35:00,34.15,34.16,34.1,34.1,17500.0,25.6893,25.6968,25.6517,25.6517,17500.0
2011-09-20 13:40:00,34.09,34.09,34.04,34.04,67600.0,25.6442,25.6442,25.6066,25.6066,67600.0
2011-09-20 13:45:00,34.03,34.08,34.02,34.08,94700.0,25.599,25.6367,25.5915,25.6367,94700.0
2011-09-20 13:50:00,34.08,34.09,34.05,34.07,48900.0,25.6367,25.6442,25.6141,25.6291,48900.0
2011-09-20 13:55:00,34.07,34.09,34.05,34.08,38200.0,25.6291,25.6442,25.6141,25.6367,38200.0
2011-09-20 14:00:00,34.07,34.07,34.02,34.03,45900.0,25.6291,25.6291,25.5915,25.599,45900.0
2011-09-20 14:05:00,34.04,34.12,34.04,34.12,65600.0,25.6066,25.6667,25.6066,25.6667,65600.0
2011-09-20 14:10:00,34.12,34.15,34.11,34.14,255000.0,25.6667,25.6893,25.6592,25.6818,255000.0
2011-09-20 14:15:00,34.14,34.18,34.13,34.14,540100.0,25.6818,25.7119,25.6743,25.6818,540100.0
2011-09-20 14:20:00,34.15,34.15,34.08,34.1,46100.0,25.6893,25.6893,25.6367,25.6517,46100.0
2011-09-20 14:25:00,34.1,34.13,34.07,34.12,68100.0,25.6517,25.6743,25.6291,25.6667,68100.0
2011-09-20 14:30:00,34.12,34.15,34.03,34.05,145700.0,25.6667,25.6893,25.599,25.6141,145700.0
2011-09-20 14:35:00,34.04,34.04,33.98,33.98,351400.0,25.6066,25.6066,25.5614,25.5614,351400.0
2011-09-20 14:40:00,33.98,33.98,33.9,33.93,119100.0,25.5614,25.5614,25.5012,25.5238,119100.0
2011-09-20 14:45:00,33.93,33.95,33.89,33.91,73300.0,25.5238,25.5389,25.4937,25.5088,73300.0
2011-09-20 14:50:00,33.91,33.93,33.88,33.93,63500.0,25.5088,25.5238,25.4862,25.5238,63500.0
2011-09-20 14:55:00,33.93,33.95,33.91,33.91,78300.0,25.5238,25.5389,25.5088,25.5088,78300.0
2011-09-20 15:00:00,33.91,33.96,33.85,33.86,363700.0,25.5088,25.5464,25.4636,25.4712,363700.0
2011-09-20 15:05:00,33.84,33.84,33.74,33.76,364800.0,25.4561,25.4561,25.3809,25.3959,364800.0
2011-09-20 15:10:00,33.76,33.83,33.76,33.79,290400.0,25.3959,25.4486,25.3959,25.4185,290400.0
2011-09-20 15:15:00,33.78,33.81,33.73,33.75,71100.0,25.411,25.4335,25.3734,25.3884,71100.0
2011-09-20 15:20:00,33.74,33.75,33.68,33.7,183100.0,25.3809,25.3884,25.3358,25.3508,183100.0
2011-09-20 15:25:00,33.7,33.76,33.67,33.73,378700.0,25.3508,25.3959,25.3282,25.3734,378700.0
2011-09-20 15:30:00,33.74,33.76,33.71,33.75,400200.0,25.3809,25.3959,25.3583,25.3884,400200.0
2011-09-20 15:35:00,33.75,33.76,33.72,33.76,356200.0,25.3884,25.3959,25.3658,25.3959,356200.0
2011-09-20 15:40:00,33.76,33.76,33.68,33.68,122100.0,25.3959,25.3959,25.3358,25.3358,122100.0
2011-09-20 15:45:00,33.68,33.68,33.59,33.63,391700.0,25.3358,25.3358,25.2681,25.2981,391700.0
2011-09-20 15:50:00,33.63,33.68,33.59,33.66,204400.0,25.2981,25.3358,25.2681,25.3207,204400.0
2011-09-20 15:55:00,33.67,33.68,33.61,33.62,658100.0,25.3282,25.3358,25.2831,25.2906,658100.0
2011-09-21 09:30:00,33.51,33.52,33.3,33.41,685800.0,25.2079,25.2154,25.0499,25.1326,685800.0
2011-09-21 09:35:00,33.41,33.56,33.4,33.54,246700.0,25.1326,25.2455,25.1251,25.2304,246700.0
2011-09-21 09:40:00,33.54,33.55,33.33,33.34,805500.0,25.2304,25.238,25.0725,25.08,805500.0
2011-09-21 09:45:00,33.35,33.41,33.29,33.29,180600.0,25.0875,25.1326,25.0424,25.0424,180600.0
2011-09-21 09:50:00,33.28,33.33,33.24,33.31,636800.0,25.0349,25.0725,25.0048,25.0574,636800.0
2011-09-21 09:55:00,33.32,33.38,33.28,33.38,594200.0,25.0649,25.1101,25.0349,25.1101,594200.0
2011-09-21 10:00:00,33.37,33.46,33.31,33.34,384900.0,25.1026,25.1703,25.0574,25.08,384900.0
2011-09-21 10:05:00,33.33,33.37,33.26,33.27,87800.0,25.0725,25.1026,25.0198,25.0273,87800.0
2011-09-21 10:10:00,33.27,33.29,33.2,33.23,276300.0,25.0273,25.0424,24.9747,24.9972,276300.0
2011-09-21 10:15:00,33.22,33.23,33.17,33.19,201800.0,24.9897,24.9972,24.9521,24.9672,201800.0
2011-09-21 10:20:00,33.19,33.22,33.12,33.17,284100.0,24.9672,24.9897,24.9145,24.9521,284100.0
2011-09-21 10:25:00,33.17,33.18,33.08,33.09,140100.0,24.9521,24.9596,24.8844,24.8919,140100.0
2011-09-21 10:30:00,33.1,33.15,33.07,33.08,240300.0,24.8994,24.9371,24.8769,24.8844,240300.0
2011-09-21 10:35:00,33.08,33.09,33.0,33.02,221700.0,24.8844,24.8919,24.8242,24.8393,221700.0
2011-09-21 10:40:00,33.02,33.08,33.0,33.08,137400.0,24.8393,24.8844,24.8242,24.8844,137400.0
2011-09-21 10:45:00,33.08,33.11,33.03,33.03,222500.0,24.8844,24.907,24.8468,24.8468,222500.0
2011-09-21 10:50:00,33.04,33.04,32.94,32.95,587800.0,24.8543,24.8543,24.7791,24.7866,587800.0
2011-09-21 10:55:00,32.95,33.01,32.94,33.01,254700.0,24.7866,24.8317,24.7791,24.8317,254700.0
2011-09-21 11:00:00,33.01,33.08,32.98,33.04,204200.0,24.8317,24.8844,24.8092,24.8543,204200.0
2011-09-21 11:05:00,33.04,33.07,33.0,33.01,89300.0,24.8543,24.8769,24.8242,24.8317,89300.0
2011-09-21 11:10:00,33.0,33.09,33.0,33.05,179800.0,24.8242,24.8919,24.8242,24.8618,179800.0
2011-09-21 11:15:00,33.05,33.07,33.0,33.02,282400.0,24.8618,24.8769,24.8242,24.8393,282400.0
2011-09-21 11:20:00,33.01,33.03,32.98,33.0,154300.0,24.8317,24.8468,24.8092,24.8242,154300.0
2011-09-21 11:25:00,33.0,33.1,33.0,33.08,229600.0,24.8242,24.8994,24.8242,24.8844,229600.0
2011-09-21 11:30:00,33.08,33.11,33.07,33.09,113200.0,24.8844,24.907,24.8769,24.8919,113200.0
2011-09-21 11:35:00,33.1,33.16,33.09,33.14,228800.0,24.8994,24.9446,24.8919,24.9295,228800.0
2011-09-21 11:40:00,33.14,33.16,33.09,33.09,124600.0,24.9295,24.9446,24.8919,24.8919,124600.0
2011-09-21 11:45:00,33.08,33.12,33.07,33.1,134400.0,24.8844,24.9145,24.8769,24.8994,134400.0
2011-09-21 11:50:00,33.1,33.1,33.06,33.08,80700.0,24.8994,24.8994,24.8694,24.8844,80700.0
2011-09-21 11:55:00,33.07,33.09,33.02,33.04,130600.0,24.8769,24.8919,24.8393,24.8543,130600.0
2011-09-21 12:00:00,33.04,33.08,33.04,33.08,79300.0,24.8543,24.8844,24.8543,24.8844,79300.0
2011-09-21 12:05:00,33.08,33.09,33.02,33.02,71800.0,24.8844,24.8919,24.8393,24.8393,71800.0
2011-09-21 12:10:00,33.02,33.05,33.01,33.05,135100.0,24.8393,24.8618,24.8317,24.8618,135100.0
2011-09-21 12:15:00,33.05,33.14,33.05,33.13,83200.0,24.8618,24.9295,24.8618,24.922,83200.0
2011-09-21 12:20:00,33.14,33.15,33.11,33.14,111600.0,24.9295,24.9371,24.907,24.9295,111600.0
2011-09-21 12:25:00,33.15,33.15,33.0,33.04,479500.0,24.9371,24.9371,24.8242,24.8543,479500.0
2011-09-21 12:30:00,33.04,33.1,33.03,33.08,200500.0,24.8543,24.8994,24.8468,24.8844,200500.0
2011-09-21 12:35:00,33.07,33.17,33.06,33.13,285000.0,24.8769,24.9521,24.8694,24.922,285000.0
2011-09-21 12:40:00,33.12,33.18,33.12,33.17,221800.0,24.9145,24.9596,24.9145,24.9521,221800.0
2011-09-21 12:45:00,33.16,33.16,33.08,33.08,179300.0,24.9446,24.9446,24.8844,24.8844,179300.0
2011-09-21 12:50:00,33.07,33.09,32.98,33.03,148200.0,24.8769,24.8919,24.8092,24.8468,148200.0
2011-09-21 12:55:00,33.02,33.03,32.98,33.02,107000.0,24.8393,24.8468,24.8092,24.8393,107000.0
2011-09-21 13:00:00,33.02,33.06,32.98,33.03,163600.0,24.8393,24.8694,24.8092,24.8468,163600.0
2011-09-21 13:05:00,33.03,33.1,33.01,33.07,150800.0,24.8468,24.8994,24.8317,24.8769,150800.0
2011-09-21 13:10:00,33.07,33.09,33.02,33.05,94400.0,24.8769,24.8919,24.8393,24.8618,94400.0
2011-09-21 13:15:00,33.04,33.07,32.96,32.99,189600.0,24.8543,24.8769,24.7941,24.8167,189600.0
2011-09-21 13:20:00,32.99,33.04,32.98,33.03,64600.0,24.8167,24.8543,24.8092,24.8468,64600.0
2011-09-21 13:25:00,33.04,33.05,33.01,33.02,72500.0,24.8543,24.8618,24.8317,24.8393,72500.0
2011-09-21 13:30:00,33.02,33.05,32.97,32.98,62700.0,24.8393,24.8618,24.8017,24.8092,62700.0
2011-09-21 13:35:00,32.99,33.01,32.97,32.99,56500.0,24.8167,24.8317,24.8017,24.8167,56500.0
2011-09-21 13:40:00,33.0,33.02,32.99,32.99,73300.0,24.8242,24.8393,24.8167,24.8167,73300.0
2011-09-21 13:45:00,32.99,33.01,32.96,32.96,51600.0,24.8167,24.8317,24.7941,24.7941,51600.0
2011-09-21 13:50:00,32.97,32.97,32.95,32.97,27300.0,24.8017,24.8017,24.7866,24.8017,27300.0
2011-09-21 13:55:00,32.96,32.98,32.95,32.96,37100.0,24.7941,24.8092,24.7866,24.7941,37100.0
2011-09-21 14:00:00,32.96,33.0,32.94,33.0,79200.0,24.7941,24.8242,24.7791,24.8242,79200.0
2011-09-21 14:05:00,33.0,33.04,32.98,33.01,398000.0,24.8242,24.8543,24.8092,24.8317,398000.0
2011-09-21 14:10:00,33.01,33.06,32.99,33.04,155900.0,24.8317,24.8694,24.8167,24.8543,155900.0
2011-09-21 14:15:00,33.05,33.08,33.04,33.07,27500.0,24.8618,24.8844,24.8543,24.8769,27500.0
2011-09-21 14:20:00,33.06,33.2,32.9,33.02,695600.0,24.8694,24.9747,24.749,24.8393,695600.0
2011-09-21 14:25:00,32.99,33.01,32.8,32.99,639200.0,24.8167,24.8317,24.6738,24.8167,639200.0
2011-09-21 14:30:00,32.97,33.04,32.89,32.9,332400.0,24.8017,24.8543,24.7415,24.749,332400.0
2011-09-21 14:35:00,32.9,32.9,32.56,32.67,451100.0,24.749,24.749,24.4932,24.576,451100.0
2011-09-21 14:40:00,32.66,32.72,32.59,32.67,720100.0,24.5685,24.6136,24.5158,24.576,720100.0
2011-09-21 14:45:00,32.66,32.88,32.65,32.88,449700.0,24.5685,24.734,24.5609,24.734,449700.0
2011-09-21 14:50:00,32.87,32.89,32.8,32.84,524900.0,24.7264,24.7415,24.6738,24.7039,524900.0
2011-09-21 14:55:00,32.84,32.84,32.76,32.77,375900.0,24.7039,24.7039,24.6437,24.6512,375900.0
2011-09-21 15:00:00,32.75,32.85,32.74,32.85,213100.0,24.6362,24.7114,24.6286,24.7114,213100.0
2011-09-21 15:05:00,32.84,32.9,32.8,32.84,348500.0,24.7039,24.749,24.6738,24.7039,348500.0
2011-09-21 15:10:00,32.85,32.94,32.83,32.87,303600.0,24.7114,24.7791,24.6963,24.7264,303600.0
2011-09-21 15:15:00,32.87,32.9,32.77,32.81,578000.0,24.7264,24.749,24.6512,24.6813,578000.0
2011-09-21 15:20:00,32.81,32.84,32.68,32.71,582700.0,24.6813,24.7039,24.5835,24.6061,582700.0
2011-09-21 15:25:00,32.71,32.72,32.6,32.65,334800.0,24.6061,24.6136,24.5233,24.5609,334800.0
2011-09-21 15:30:00,32.65,32.68,32.56,32.57,241600.0,24.5609,24.5835,24.4932,24.5008,241600.0
2011-09-21 15:35:00,32.56,32.56,32.37,32.39,675500.0,24.4932,24.4932,24.3503,24.3654,675500.0
2011-09-21 15:40:00,32.38,32.4,32.32,32.36,881800.0,24.3578,24.3729,24.3127,24.3428,881800.0
2011-09-21 15:45:00,32.35,32.41,32.33,32.33,675200.0,24.3353,24.3804,24.3202,24.3202,675200.0
2011-09-21 15:50:00,32.33,32.33,32.21,32.23,1548500.0,24.3202,24.3202,24.2299,24.245,1548500.0
2011-09-21 15:55:00,32.23,32.24,32.07,32.07,1925500.0,24.245,24.2525,24.1246,24.1246,1925500.0
2011-09-22 09:30:00,30.93,30.96,30.64,30.64,335700.0,23.2671,23.2896,23.0489,23.0489,335700.0
2011-09-22 09:35:00,30.64,30.69,30.59,30.68,575300.0,23.0489,23.0865,23.0113,23.079,575300.0
2011-09-22 09:40:00,30.69,30.74,30.56,30.56,275700.0,23.0865,23.1241,22.9887,22.9887,275700.0
2011-09-22 09:45:00,30.56,30.57,30.29,30.31,837400.0,22.9887,22.9963,22.7856,22.8007,837400.0
2011-09-22 09:50:00,30.3,30.48,30.27,30.41,556700.0,22.7932,22.9286,22.7706,22.8759,556700.0
2011-09-22 09:55:00,30.41,30.42,30.28,30.29,477200.0,22.8759,22.8834,22.7781,22.7856,477200.0
2011-09-22 10:00:00,30.29,30.48,30.28,30.44,970000.0,22.7856,22.9286,22.7781,22.8985,970000.0
2011-09-22 10:05:00,30.43,30.67,30.37,30.64,644100.0,22.8909,23.0715,22.8458,23.0489,644100.0
2011-09-22 10:10:00,30.65,30.72,30.6,30.64,317500.0,23.0564,23.1091,23.0188,23.0489,317500.0
2011-09-22 10:15:00,30.64,30.64,30.52,30.63,345800.0,23.0489,23.0489,22.9586,23.0414,345800.0
2011-09-22 10:20:00,30.64,30.85,30.64,30.76,419400.0,23.0489,23.2069,23.0489,23.1392,419400.0
2011-09-22 10:25:00,30.76,30.76,30.63,30.67,196100.0,23.1392,23.1392,23.0414,23.0715,196100.0
2011-09-22 10:30:00,30.67,30.76,30.59,30.7,163100.0,23.0715,23.1392,23.0113,23.0941,163100.0
2011-09-22 10:35:00,30.7,30.73,30.59,30.59,228500.0,23.0941,23.1166,23.0113,23.0113,228500.0
2011-09-22 10:40:00,30.6,30.75,30.59,30.75,227200.0,23.0188,23.1317,23.0113,23.1317,227200.0
2011-09-22 10:45:00,30.76,30.83,30.72,30.81,232900.0,23.1392,23.1918,23.1091,23.1768,232900.0
2011-09-22 10:50:00,30.81,30.81,30.61,30.65,292200.0,23.1768,23.1768,23.0263,23.0564,292200.0
2011-09-22 10:55:00,30.65,30.73,30.54,30.56,206300.0,23.0564,23.1166,22.9737,22.9887,206300.0
2011-09-22 11:00:00,30.56,30.67,30.55,30.6,162300.0,22.9887,23.0715,22.9812,23.0188,162300.0
2011-09-22 11:05:00,30.59,30.62,30.54,30.54,194800.0,23.0113,23.0339,22.9737,22.9737,194800.0
2011-09-22 11:10:00,30.54,30.61,30.54,30.55,184600.0,22.9737,23.0263,22.9737,22.9812,184600.0
2011-09-22 11:15:00,30.55,30.59,30.51,30.59,143000.0,22.9812,23.0113,22.9511,23.0113,143000.0
2011-09-22 11:20:00,30.59,30.59,30.54,30.57,127400.0,23.0113,23.0113,22.9737,22.9963,127400.0
2011-09-22 11:25:00,30.56,30.56,30.47,30.5,177100.0,22.9887,22.9887,22.921,22.9436,177100.0
2011-09-22 11:30:00,30.49,30.61,30.49,30.59,212800.0,22.9361,23.0263,22.9361,23.0113,212800.0
2011-09-22 11:35:00,30.59,30.63,30.58,30.59,154800.0,23.0113,23.0414,23.0038,23.0113,154800.0
2011-09-22 11:40:00,30.6,30.6,30.53,30.59,124700.0,23.0188,23.0188,22.9662,23.0113,124700.0
2011-09-22 11:45:00,30.6,30.6,30.54,30.54,247200.0,23.0188,23.0188,22.9737,22.9737,247200.0
2011-09-22 11:50:00,30.54,30.59,30.46,30.46,244400.0,22.9737,23.0113,22.9135,22.9135,244400.0
2011-09-22 11:55:00,30.47,30.51,30.43,30.43,204400.0,22.921,22.9511,22.8909,22.8909,204400.0
2011-09-22 12:00:00,30.43,30.47,30.37,30.38,535800.0,22.8909,22.921,22.8458,22.8533,535800.0
2011-09-22 12:05:00,30.38,30.42,30.33,30.4,299300.0,22.8533,22.8834,22.8157,22.8684,299300.0
2011-09-22 12:10:00,30.39,30.44,30.36,30.36,120300.0,22.8609,22.8985,22.8383,22.8383,120300.0
2011-09-22 12:15:00,30.36,30.38,30.3,30.37,318500.0,22.8383,22.8533,22.7932,22.8458,318500.0
2011-09-22 12:20:00,30.36,30.37,30.3,30.35,231000.0,22.8383,22.8458,22.7932,22.8308,231000.0
2011-09-22 12:25:00,30.36,30.44,30.34,30.39,291100.0,22.8383,22.8985,22.8232,22.8609,291100.0
2011-09-22 12:30:00,30.39,30.44,30.39,30.43,180200.0,22.8609,22.8985,22.8609,22.8909,180200.0
2011-09-22 12:35:00,30.43,30.53,30.42,30.53,262800.0,22.8909,22.9662,22.8834,22.9662,262800.0
2011-09-22 12:40:00,30.53,30.6,30.53,30.56,64100.0,22.9662,23.0188,22.9662,22.9887,64100.0
2011-09-22 12:45:00,30.56,30.63,30.54,30.63,129900.0,22.9887,23.0414,22.9737,23.0414,129900.0
2011-09-22 12:50:00,30.63,30.71,30.63,30.69,132800.0,23.0414,23.1016,23.0414,23.0865,132800.0
2011-09-22 12:55:00,30.69,30.71,30.65,30.68,307500.0,23.0865,23.1016,23.0564,23.079,307500.0
2011-09-22 13:00:00,30.68,30.71,30.6,30.61,280100.0,23.079,23.1016,23.0188,23.0263,280100.0
2011-09-22 13:05:00,30.6,30.61,30.5,30.51,152700.0,23.0188,23.0263,22.9436,22.9511,152700.0
2011-09-22 13:10:00,30.51,30.57,30.5,30.56,243700.0,22.9511,22.9963,22.9436,22.9887,243700.0
2011-09-22 13:15:00,30.54,30.54,30.5,30.51,89800.0,22.9737,22.9737,22.9436,22.9511,89800.0
2011-09-22 13:20:00,30.51,30.51,30.39,30.39,279500.0,22.9511,22.9511,22.8609,22.8609,279500.0
2011-09-22 13:25:00,30.4,30.47,30.37,30.42,261400.0,22.8684,22.921,22.8458,22.8834,261400.0
2011-09-22 13:30:00,30.41,30.42,30.37,30.39,212100.0,22.8759,22.8834,22.8458,22.8609,212100.0
2011-09-22 13:35:00,30.39,30.39,30.3,30.35,214300.0,22.8609,22.8609,22.7932,22.8308,214300.0
2011-09-22 13:40:00,30.35,30.41,30.31,30.31,278700.0,22.8308,22.8759,22.8007,22.8007,278700.0
2011-09-22 13:45:00,30.32,30.33,30.25,30.26,300500.0,22.8082,22.8157,22.7555,22.7631,300500.0
2011-09-22 13:50:00,30.27,30.29,30.24,30.24,380300.0,22.7706,22.7856,22.748,22.748,380300.0
2011-09-22 13:55:00,30.25,30.26,30.13,30.13,244300.0,22.7555,22.7631,22.6653,22.6653,244300.0
2011-09-22 14:00:00,30.13,30.19,30.08,30.12,329000.0,22.6653,22.7104,22.6277,22.6577,329000.0
2011-09-22 14:05:00,30.12,30.25,30.11,30.22,294000.0,22.6577,22.7555,22.6502,22.733,294000.0
2011-09-22 14:10:00,30.22,30.25,30.19,30.24,245200.0,22.733,22.7555,22.7104,22.748,245200.0
2011-09-22 14:15:00,30.24,30.24,30.1,30.13,261200.0,22.748,22.748,22.6427,22.6653,261200.0
2011-09-22 14:20:00,30.13,30.52,30.13,30.4,892300.0,22.6653,22.9586,22.6653,22.8684,892300.0
2011-09-22 14:25:00,30.41,30.52,30.3,30.4,821200.0,22.8759,22.9586,22.7932,22.8684,821200.0
2011-09-22 14:30:00,30.4,30.43,30.18,30.22,460200.0,22.8684,22.8909,22.7029,22.733,460200.0
2011-09-22 14:35:00,30.22,30.29,30.12,30.14,310200.0,22.733,22.7856,22.6577,22.6728,310200.0
2011-09-22 14:40:00,30.14,30.3,30.12,30.25,340700.0,22.6728,22.7932,22.6577,22.7555,340700.0
2011-09-22 14:45:00,30.24,30.3,30.21,30.22,257600.0,22.748,22.7932,22.7254,22.733,257600.0
2011-09-22 14:50:00,30.23,30.24,30.14,30.17,219000.0,22.7405,22.748,22.6728,22.6954,219000.0
2011-09-22 14:55:00,30.18,30.19,30.01,30.01,125700.0,22.7029,22.7104,22.575,22.575,125700.0
2011-09-22 15:00:00,30.01,30.01,29.92,29.93,159200.0,22.575,22.575,22.5073,22.5148,159200.0
2011-09-22 15:05:00,29.93,30.01,29.9,30.01,347400.0,22.5148,22.575,22.4923,22.575,347400.0
2011-09-22 15:10:00,30.02,30.13,30.02,30.03,347700.0,22.5825,22.6653,22.5825,22.59,347700.0
2011-09-22 15:15:00,30.03,30.11,30.02,30.05,220400.0,22.59,22.6502,22.5825,22.6051,220400.0
2011-09-22 15:20:00,30.05,30.05,29.83,29.84,602900.0,22.6051,22.6051,22.4396,22.4471,602900.0
2011-09-22 15:25:00,29.83,29.97,29.83,29.97,527600.0,22.4396,22.5449,22.4396,22.5449,527600.0
2011-09-22 15:30:00,29.97,30.11,29.93,30.08,832800.0,22.5449,22.6502,22.5148,22.6277,832800.0
2011-09-22 15:35:00,30.08,30.21,29.97,30.21,608800.0,22.6277,22.7254,22.5449,22.7254,608800.0
2011-09-22 15:40:00,30.22,30.29,30.12,30.19,1075400.0,22.733,22.7856,22.6577,22.7104,1075400.0
2011-09-22 15:45:00,30.18,30.46,30.17,30.41,1833600.0,22.7029,22.9135,22.6954,22.8759,1833600.0
2011-09-22 15:50:00,30.41,30.42,30.25,30.27,840900.0,22.8759,22.8834,22.7555,22.7706,840900.0
2011-09-22 15:55:00,30.27,30.45,30.27,30.32,1582900.0,22.7706,22.906,22.7706,22.8082,1582900.0
2011-09-23 09:30:00,29.98,30.18,29.95,30.13,222700.0,22.5524,22.7029,22.5299,22.6653,222700.0
2011-09-23 09:35:00,30.14,30.23,30.1,30.12,616900.0,22.6728,22.7405,22.6427,22.6577,616900.0
2011-09-23 09:40:00,30.12,30.27,30.02,30.24,310400.0,22.6577,22.7706,22.5825,22.748,310400.0
2011-09-23 09:45:00,30.24,30.43,30.24,30.34,363300.0,22.748,22.8909,22.748,22.8232,363300.0
2011-09-23 09:50:00,30.35,30.57,30.3,30.56,562000.0,22.8308,22.9963,22.7932,22.9887,562000.0
2011-09-23 09:55:00,30.56,30.65,30.44,30.44,974100.0,22.9887,23.0564,22.8985,22.8985,974100.0
2011-09-23 10:00:00,30.43,30.49,30.27,30.28,1413100.0,22.8909,22.9361,22.7706,22.7781,1413100.0
2011-09-23 10:05:00,30.28,30.35,30.23,30.33,201200.0,22.7781,22.8308,22.7405,22.8157,201200.0
2011-09-23 10:10:00,30.34,30.39,30.15,30.2,200000.0,22.8232,22.8609,22.6803,22.7179,200000.0
2011-09-23 10:15:00,30.2,30.26,30.13,30.14,227200.0,22.7179,22.7631,22.6653,22.6728,227200.0
2011-09-23 10:20:00,30.14,30.16,30.03,30.08,378400.0,22.6728,22.6878,22.59,22.6277,378400.0
2011-09-23 10:25:00,30.07,30.2,30.07,30.18,412400.0,22.6201,22.7179,22.6201,22.7029,412400.0
2011-09-23 10:30:00,30.18,30.31,30.18,30.2,219400.0,22.7029,22.8007,22.7029,22.7179,219400.0
2011-09-23 10:35:00,30.2,30.29,30.2,30.28,187400.0,22.7179,22.7856,22.7179,22.7781,187400.0
2011-09-23 10:40:00,30.29,30.29,30.17,30.24,478800.0,22.7856,22.7856,22.6954,22.748,478800.0
2011-09-23 10:45:00,30.24,30.44,30.23,30.43,652200.0,22.748,22.8985,22.7405,22.8909,652200.0
2011-09-23 10:50:00,30.44,30.49,30.43,30.44,226700.0,22.8985,22.9361,22.8909,22.8985,226700.0
2011-09-23 10:55:00,30.45,30.48,30.39,30.44,90300.0,22.906,22.9286,22.8609,22.8985,90300.0
2011-09-23 11:00:00,30.43,30.43,30.35,30.37,192500.0,22.8909,22.8909,22.8308,22.8458,192500.0
2011-09-23 11:05:00,30.37,30.52,30.37,30.52,291100.0,22.8458,22.9586,22.8458,22.9586,291100.0
2011-09-23 11:10:00,30.53,30.55,30.47,30.48,193100.0,22.9662,22.9812,22.921,22.9286,193100.0
2011-09-23 11:15:00,30.48,30.55,30.44,30.54,366500.0,22.9286,22.9812,22.8985,22.9737,366500.0
2011-09-23 11:20:00,30.54,30.68,30.54,30.66,281900.0,22.9737,23.079,22.9737,23.064,281900.0
2011-09-23 11:25:00,30.68,30.69,30.55,30.61,194900.0,23.079,23.0865,22.9812,23.0263,194900.0
2011-09-23 11:30:00,30.61,30.61,30.52,30.53,173000.0,23.0263,23.0263,22.9586,22.9662,173000.0
2011-09-23 11:35:00,30.53,30.53,30.4,30.41,208900.0,22.9662,22.9662,22.8684,22.8759,208900.0
2011-09-23 11:40:00,30.42,30.47,30.37,30.37,120000.0,22.8834,22.921,22.8458,22.8458,120000.0
2011-09-23 11:45:00,30.37,30.4,30.35,30.36,104300.0,22.8458,22.8684,22.8308,22.8383,104300.0
2011-09-23 11:50:00,30.35,30.36,30.3,30.36,68700.0,22.8308,22.8383,22.7932,22.8383,68700.0
2011-09-23 11:55:00,30.34,30.42,30.3,30.42,150800.0,22.8232,22.8834,22.7932,22.8834,150800.0
2011-09-23 12:00:00,30.41,30.41,30.33,30.36,148700.0,22.8759,22.8759,22.8157,22.8383,148700.0
2011-09-23 12:05:00,30.37,30.47,30.37,30.46,142200.0,22.8458,22.921,22.8458,22.9135,142200.0
2011-09-23 12:10:00,30.47,30.47,30.42,30.43,74900.0,22.921,22.921,22.8834,22.8909,74900.0
2011-09-23 12:15:00,30.42,30.48,30.42,30.48,105800.0,22.8834,22.9286,22.8834,22.9286,105800.0
2011-09-23 12:20:00,30.47,30.47,30.35,30.36,68900.0,22.921,22.921,22.8308,22.8383,68900.0
2011-09-23 12:25:00,30.35,30.38,30.26,30.28,123300.0,22.8308,22.8533,22.7631,22.7781,123300.0
2011-09-23 12:30:00,30.29,30.35,30.29,30.35,68600.0,22.7856,22.8308,22.7856,22.8308,68600.0
2011-09-23 12:35:00,30.34,30.35,30.27,30.28,128200.0,22.8232,22.8308,22.7706,22.7781,128200.0
2011-09-23 12:40:00,30.28,30.29,30.14,30.16,255000.0,22.7781,22.7856,22.6728,22.6878,255000.0
2011-09-23 12:45:00,30.17,30.34,30.15,30.22,497300.0,22.6954,22.8232,22.6803,22.733,497300.0
2011-09-23 12:50:00,30.22,30.37,30.22,30.31,199700.0,22.733,22.8458,22.733,22.8007,199700.0
2011-09-23 12:55:00,30.29,30.29,30.18,30.19,232800.0,22.7856,22.7856,22.7029,22.7104,232800.0
2011-09-23 13:00:00,30.2,30.25,30.18,30.22,129100.0,22.7179,22.7555,22.7029,22.733,129100.0
2011-09-23 13:05:00,30.21,30.22,30.08,30.1,137700.0,22.7254,22.733,22.6277,22.6427,137700.0
2011-09-23 13:10:00,30.11,30.21,30.11,30.15,171500.0,22.6502,22.7254,22.6502,22.6803,171500.0
2011-09-23 13:15:00,30.15,30.17,30.09,30.09,121800.0,22.6803,22.6954,22.6352,22.6352,121800.0
2011-09-23 13:20:00,30.09,30.14,30.08,30.11,66500.0,22.6352,22.6728,22.6277,22.6502,66500.0
2011-09-23 13:25:00,30.11,30.18,30.1,30.14,130400.0,22.6502,22.7029,22.6427,22.6728,130400.0
2011-09-23 13:30:00,30.14,30.27,30.12,30.16,454500.0,22.6728,22.7706,22.6577,22.6878,454500.0
2011-09-23 13:35:00,30.17,30.23,30.14,30.19,167500.0,22.6954,22.7405,22.6728,22.7104,167500.0
2011-09-23 13:40:00,30.2,30.41,30.19,30.4,331700.0,22.7179,22.8759,22.7104,22.8684,331700.0
2011-09-23 13:45:00,30.4,30.47,30.37,30.47,257500.0,22.8684,22.921,22.8458,22.921,257500.0
2011-09-23 13:50:00,30.48,30.51,30.38,30.4,204400.0,22.9286,22.9511,22.8533,22.8684,204400.0
2011-09-23 13:55:00,30.4,30.5,30.39,30.48,96100.0,22.8684,22.9436,22.8609,22.9286,96100.0
2011-09-23 14:00:00,30.49,30.58,30.49,30.53,102400.0,22.9361,23.0038,22.9361,22.9662,102400.0
2011-09-23 14:05:00,30.52,30.54,30.45,30.49,342900.0,22.9586,22.9737,22.906,22.9361,342900.0
2011-09-23 14:10:00,30.48,30.49,30.37,30.37,135200.0,22.9286,22.9361,22.8458,22.8458,135200.0
2011-09-23 14:15:00,30.38,30.42,30.36,30.38,184100.0,22.8533,22.8834,22.8383,22.8533,184100.0
2011-09-23 14:20:00,30.38,30.39,30.3,30.3,176500.0,22.8533,22.8609,22.7932,22.7932,176500.0
2011-09-23 14:25:00,30.3,30.32,30.27,30.29,258200.0,22.7932,22.8082,22.7706,22.7856,258200.0
2011-09-23 14:30:00,30.3,30.38,30.3,30.32,150100.0,22.7932,22.8533,22.7932,22.8082,150100.0
2011-09-23 14:35:00,30.31,30.38,30.31,30.34,77000.0,22.8007,22.8533,22.8007,22.8232,77000.0
2011-09-23 14:40:00,30.35,30.37,30.31,30.32,155600.0,22.8308,22.8458,22.8007,22.8082,155600.0
2011-09-23 14:45:00,30.32,30.34,30.22,30.22,289100.0,22.8082,22.8232,22.733,22.733,289100.0
2011-09-23 14:50:00,30.23,30.25,30.18,30.25,210400.0,22.7405,22.7555,22.7029,22.7555,210400.0
2011-09-23 14:55:00,30.24,30.26,30.13,30.14,299400.0,22.748,22.7631,22.6653,22.6728,299400.0
2011-09-23 15:00:00,30.15,30.26,30.15,30.23,328600.0,22.6803,22.7631,22.6803,22.7405,328600.0
2011-09-23 15:05:00,30.23,30.26,30.17,30.22,324000.0,22.7405,22.7631,22.6954,22.733,324000.0
2011-09-23 15:10:00,30.22,30.33,30.19,30.3,194000.0,22.733,22.8157,22.7104,22.7932,194000.0
2011-09-23 15:15:00,30.31,30.35,30.26,30.3,187000.0,22.8007,22.8308,22.7631,22.7932,187000.0
2011-09-23 15:20:00,30.3,30.35,30.26,30.28,248600.0,22.7932,22.8308,22.7631,22.7781,248600.0
2011-09-23 15:25:00,30.29,30.33,30.27,30.33,373800.0,22.7856,22.8157,22.7706,22.8157,373800.0
2011-09-23 15:30:00,30.33,30.35,30.26,30.28,375000.0,22.8157,22.8308,22.7631,22.7781,375000.0
2011-09-23 15:35:00,30.28,30.37,30.28,30.34,514800.0,22.7781,22.8458,22.7781,22.8232,514800.0
2011-09-23 15:40:00,30.33,30.36,30.24,30.25,595900.0,22.8157,22.8383,22.748,22.7555,595900.0
2011-09-23 15:45:00,30.26,30.28,30.16,30.17,446200.0,22.7631,22.7781,22.6878,22.6954,446200.0
2011-09-23 15:50:00,30.17,30.19,30.15,30.17,370100.0,22.6954,22.7104,22.6803,22.6954,370100.0
2011-09-23 15:55:00,30.17,30.27,30.17,30.25,1650000.0,22.6954,22.7706,22.6954,22.7555,1650000.0
2011-09-26 09:30:00,30.53,30.57,30.37,30.4,378000.0,22.9662,22.9963,22.8458,22.8684,378000.0
2011-09-26 09:35:00,30.4,30.41,30.26,30.27,489100.0,22.8684,22.8759,22.7631,22.7706,489100.0
2011-09-26 09:40:00,30.27,30.38,30.23,30.38,352100.0,22.7706,22.8533,22.7405,22.8533,352100.0
2011-09-26 09:45:00,30.39,30.47,30.31,30.46,220700.0,22.8609,22.921,22.8007,22.9135,220700.0
2011-09-26 09:50:00,30.45,30.45,30.25,30.3,324900.0,22.906,22.906,22.7555,22.7932,324900.0
2011-09-26 09:55:00,30.29,30.3,30.07,30.08,249000.0,22.7856,22.7932,22.6201,22.6277,249000.0
2011-09-26 10:00:00,30.1,30.18,30.03,30.11,300700.0,22.6427,22.7029,22.59,22.6502,300700.0
2011-09-26 10:05:00,30.12,30.14,29.96,30.0,458500.0,22.6577,22.6728,22.5374,22.5675,458500.0
2011-09-26 10:10:00,30.0,30.02,29.86,29.92,315400.0,22.5675,22.5825,22.4622,22.5073,315400.0
2011-09-26 10:15:00,29.92,29.92,29.81,29.88,187900.0,22.5073,22.5073,22.4245,22.4772,187900.0
2011-09-26 10:20:00,29.88,30.11,29.86,30.09,1248900.0,22.4772,22.6502,22.4622,22.6352,1248900.0
2011-09-26 10:25:00,30.09,30.16,30.06,30.14,466300.0,22.6352,22.6878,22.6126,22.6728,466300.0
2011-09-26 10:30:00,30.13,30.13,29.93,29.93,483900.0,22.6653,22.6653,22.5148,22.5148,483900.0
2011-09-26 10:35:00,29.92,29.97,29.81,29.86,353000.0,22.5073,22.5449,22.4245,22.4622,353000.0
2011-09-26 10:40:00,29.86,30.02,29.81,29.99,177600.0,22.4622,22.5825,22.4245,22.56,177600.0
2011-09-26 10:45:00,29.99,30.02,29.87,29.87,116100.0,22.56,22.5825,22.4697,22.4697,116100.0
2011-09-26 10:50:00,29.88,30.14,29.87,30.13,385000.0,22.4772,22.6728,22.4697,22.6653,385000.0
2011-09-26 10:55:00,30.12,30.12,30.03,30.06,166300.0,22.6577,22.6577,22.59,22.6126,166300.0
2011-09-26 11:00:00,30.06,30.12,30.0,30.09,164600.0,22.6126,22.6577,22.5675,22.6352,164600.0
2011-09-26 11:05:00,30.1,30.21,30.09,30.2,205800.0,22.6427,22.7254,22.6352,22.7179,205800.0
2011-09-26 11:10:00,30.21,30.31,30.13,30.26,451300.0,22.7254,22.8007,22.6653,22.7631,451300.0
2011-09-26 11:15:00,30.25,30.41,30.25,30.37,442500.0,22.7555,22.8759,22.7555,22.8458,442500.0
2011-09-26 11:20:00,30.37,30.41,30.3,30.39,83500.0,22.8458,22.8759,22.7932,22.8609,83500.0
2011-09-26 11:25:00,30.4,30.46,30.33,30.45,331700.0,22.8684,22.9135,22.8157,22.906,331700.0
2011-09-26 11:30:00,30.46,30.47,30.34,30.38,259300.0,22.9135,22.921,22.8232,22.8533,259300.0
2011-09-26 11:35:00,30.39,30.51,30.35,30.5,113300.0,22.8609,22.9511,22.8308,22.9436,113300.0
2011-09-26 11:40:00,30.5,30.63,30.5,30.61,65300.0,22.9436,23.0414,22.9436,23.0263,65300.0
2011-09-26 11:45:00,30.61,30.63,30.54,30.58,84000.0,23.0263,23.0414,22.9737,23.0038,84000.0
2011-09-26 11:50:00,30.58,30.63,30.5,30.61,190500.0,23.0038,23.0414,22.9436,23.0263,190500.0
2011-09-26 11:55:00,30.61,30.69,30.59,30.66,163400.0,23.0263,23.0865,23.0113,23.064,163400.0
2011-09-26 12:00:00,30.66,30.67,30.57,30.62,93800.0,23.064,23.0715,22.9963,23.0339,93800.0
2011-09-26 12:05:00,30.61,30.64,30.59,30.6,36600.0,23.0263,23.0489,23.0113,23.0188,36600.0
2011-09-26 12:10:00,30.59,30.59,30.53,30.55,93800.0,23.0113,23.0113,22.9662,22.9812,93800.0
2011-09-26 12:15:00,30.56,30.61,30.53,30.61,57000.0,22.9887,23.0263,22.9662,23.0263,57000.0
2011-09-26 12:20:00,30.62,30.74,30.6,30.65,69200.0,23.0339,23.1241,23.0188,23.0564,69200.0
2011-09-26 12:25:00,30.65,30.74,30.64,30.72,82100.0,23.0564,23.1241,23.0489,23.1091,82100.0
2011-09-26 12:30:00,30.72,30.75,30.67,30.71,114700.0,23.1091,23.1317,23.0715,23.1016,114700.0
2011-09-26 12:35:00,30.71,30.71,30.67,30.68,97700.0,23.1016,23.1016,23.0715,23.079,97700.0
2011-09-26 12:40:00,30.68,30.72,30.61,30.61,297300.0,23.079,23.1091,23.0263,23.0263,297300.0
2011-09-26 12:45:00,30.61,30.61,30.48,30.48,117600.0,23.0263,23.0263,22.9286,22.9286,117600.0
2011-09-26 12:50:00,30.49,30.52,30.48,30.49,132400.0,22.9361,22.9586,22.9286,22.9361,132400.0
2011-09-26 12:55:00,30.49,30.53,30.43,30.53,156500.0,22.9361,22.9662,22.8909,22.9662,156500.0
2011-09-26 13:00:00,30.53,30.53,30.36,30.36,555600.0,22.9662,22.9662,22.8383,22.8383,555600.0
2011-09-26 13:05:00,30.36,30.44,30.31,30.4,439100.0,22.8383,22.8985,22.8007,22.8684,439100.0
2011-09-26 13:10:00,30.39,30.42,30.33,30.34,138000.0,22.8609,22.8834,22.8157,22.8232,138000.0
2011-09-26 13:15:00,30.34,30.41,30.33,30.39,94000.0,22.8232,22.8759,22.8157,22.8609,94000.0
2011-09-26 13:20:00,30.39,30.49,30.39,30.47,99200.0,22.8609,22.9361,22.8609,22.921,99200.0
2011-09-26 13:25:00,30.48,30.49,30.42,30.43,216400.0,22.9286,22.9361,22.8834,22.8909,216400.0
2011-09-26 13:30:00,30.42,30.52,30.4,30.41,180100.0,22.8834,22.9586,22.8684,22.8759,180100.0
2011-09-26 13:35:00,30.4,30.4,30.33,30.4,120300.0,22.8684,22.8684,22.8157,22.8684,120300.0
2011-09-26 13:40:00,30.41,30.44,30.31,30.34,118100.0,22.8759,22.8985,22.8007,22.8232,118100.0
2011-09-26 13:45:00,30.36,30.46,30.36,30.4,140600.0,22.8383,22.9135,22.8383,22.8684,140600.0
2011-09-26 13:50:00,30.4,30.49,30.39,30.47,167000.0,22.8684,22.9361,22.8609,22.921,167000.0
2011-09-26 13:55:00,30.47,30.5,30.45,30.49,57700.0,22.921,22.9436,22.906,22.9361,57700.0
2011-09-26 14:00:00,30.5,30.68,30.47,30.68,320800.0,22.9436,23.079,22.921,23.079,320800.0
2011-09-26 14:05:00,30.67,30.72,30.59,30.62,175800.0,23.0715,23.1091,23.0113,23.0339,175800.0
2011-09-26 14:10:00,30.62,30.68,30.57,30.59,106700.0,23.0339,23.079,22.9963,23.0113,106700.0
2011-09-26 14:15:00,30.58,30.61,30.54,30.56,91800.0,23.0038,23.0263,22.9737,22.9887,91800.0
2011-09-26 14:20:00,30.56,30.62,30.53,30.56,82100.0,22.9887,23.0339,22.9662,22.9887,82100.0
2011-09-26 14:25:00,30.57,30.63,30.54,30.57,70600.0,22.9963,23.0414,22.9737,22.9963,70600.0
2011-09-26 14:30:00,30.57,30.7,30.53,30.7,149300.0,22.9963,23.0941,22.9662,23.0941,149300.0
2011-09-26 14:35:00,30.71,30.77,30.68,30.7,129900.0,23.1016,23.1467,23.079,23.0941,129900.0
2011-09-26 14:40:00,30.7,30.76,30.7,30.71,56200.0,23.0941,23.1392,23.0941,23.1016,56200.0
2011-09-26 14:45:00,30.72,30.79,30.7,30.7,125000.0,23.1091,23.1618,23.0941,23.0941,125000.0
2011-09-26 14:50:00,30.71,30.71,30.66,30.68,159300.0,23.1016,23.1016,23.064,23.079,159300.0
2011-09-26 14:55:00,30.68,30.77,30.68,30.75,88700.0,23.079,23.1467,23.079,23.1317,88700.0
2011-09-26 15:00:00,30.76,30.86,30.75,30.85,321700.0,23.1392,23.2144,23.1317,23.2069,321700.0
2011-09-26 15:05:00,30.85,30.86,30.77,30.82,81300.0,23.2069,23.2144,23.1467,23.1843,81300.0
2011-09-26 15:10:00,30.82,30.92,30.82,30.92,140000.0,23.1843,23.2595,23.1843,23.2595,140000.0
2011-09-26 15:15:00,30.93,31.03,30.9,31.03,524200.0,23.2671,23.3423,23.2445,23.3423,524200.0
2011-09-26 15:20:00,31.03,31.04,30.99,31.03,137000.0,23.3423,23.3498,23.3122,23.3423,137000.0
2011-09-26 15:25:00,31.03,31.08,30.99,31.07,90100.0,23.3423,23.3799,23.3122,23.3724,90100.0
2011-09-26 15:30:00,31.07,31.07,30.97,31.01,212100.0,23.3724,23.3724,23.2972,23.3272,212100.0
2011-09-26 15:35:00,31.02,31.12,31.0,31.12,139400.0,23.3348,23.41,23.3197,23.41,139400.0
2011-09-26 15:40:00,31.12,31.15,31.07,31.15,199200.0,23.41,23.4326,23.3724,23.4326,199200.0
2011-09-26 15:45:00,31.16,31.18,31.14,31.14,167300.0,23.4401,23.4551,23.425,23.425,167300.0
2011-09-26 15:50:00,31.14,31.16,31.12,31.16,247200.0,23.425,23.4401,23.41,23.4401,247200.0
2011-09-26 15:55:00,31.16,31.2,31.15,31.19,957200.0,23.4401,23.4702,23.4326,23.4627,957200.0
2011-09-27 09:30:00,32.24,32.38,32.16,32.27,1337500.0,24.2525,24.3578,24.1923,24.2751,1337500.0
2011-09-27 09:35:00,32.28,32.32,32.22,32.29,871100.0,24.2826,24.3127,24.2375,24.2901,871100.0
2011-09-27 09:40:00,32.28,32.29,32.07,32.09,1143500.0,24.2826,24.2901,24.1246,24.1397,1143500.0
2011-09-27 09:45:00,32.08,32.21,32.05,32.2,340600.0,24.1322,24.2299,24.1096,24.2224,340600.0
2011-09-27 09:50:00,32.2,32.43,32.2,32.34,854500.0,24.2224,24.3954,24.2224,24.3277,854500.0
2011-09-27 09:55:00,32.35,32.36,32.27,32.34,197100.0,24.3353,24.3428,24.2751,24.3277,197100.0
2011-09-27 10:00:00,32.32,32.44,32.1,32.1,522700.0,24.3127,24.403,24.1472,24.1472,522700.0
2011-09-27 10:05:00,32.1,32.21,32.09,32.18,156500.0,24.1472,24.2299,24.1397,24.2074,156500.0
2011-09-27 10:10:00,32.17,32.27,32.12,32.15,226300.0,24.1999,24.2751,24.1622,24.1848,226300.0
2011-09-27 10:15:00,32.16,32.21,32.09,32.16,425400.0,24.1923,24.2299,24.1397,24.1923,425400.0
2011-09-27 10:20:00,32.16,32.23,32.1,32.21,212800.0,24.1923,24.245,24.1472,24.2299,212800.0
2011-09-27 10:25:00,32.2,32.29,32.17,32.24,337100.0,24.2224,24.2901,24.1999,24.2525,337100.0
2011-09-27 10:30:00,32.23,32.26,32.15,32.21,116300.0,24.245,24.2676,24.1848,24.2299,116300.0
2011-09-27 10:35:00,32.22,32.28,32.21,32.26,92600.0,24.2375,24.2826,24.2299,24.2676,92600.0
2011-09-27 10:40:00,32.26,32.35,32.26,32.31,145800.0,24.2676,24.3353,24.2676,24.3052,145800.0
2011-09-27 10:45:00,32.3,32.43,32.29,32.42,200500.0,24.2977,24.3954,24.2901,24.3879,200500.0
2011-09-27 10:50:00,32.43,32.44,32.35,32.37,142400.0,24.3954,24.403,24.3353,24.3503,142400.0
2011-09-27 10:55:00,32.37,32.49,32.35,32.48,74400.0,24.3503,24.4406,24.3353,24.4331,74400.0
2011-09-27 11:00:00,32.48,32.48,32.4,32.44,124800.0,24.4331,24.4331,24.3729,24.403,124800.0
2011-09-27 11:05:00,32.42,32.42,32.3,32.3,340800.0,24.3879,24.3879,24.2977,24.2977,340800.0
2011-09-27 11:10:00,32.3,32.37,32.29,32.34,77900.0,24.2977,24.3503,24.2901,24.3277,77900.0
2011-09-27 11:15:00,32.34,32.43,32.34,32.43,130700.0,24.3277,24.3954,24.3277,24.3954,130700.0
2011-09-27 11:20:00,32.43,32.43,32.31,32.31,135900.0,24.3954,24.3954,24.3052,24.3052,135900.0
2011-09-27 11:25:00,32.32,32.39,32.32,32.33,122200.0,24.3127,24.3654,24.3127,24.3202,122200.0
2011-09-27 11:30:00,32.33,32.37,32.31,32.36,197600.0,24.3202,24.3503,24.3052,24.3428,197600.0
2011-09-27 11:35:00,32.37,32.39,32.3,32.3,42900.0,24.3503,24.3654,24.2977,24.2977,42900.0
2011-09-27 11:40:00,32.3,32.31,32.23,32.23,448300.0,24.2977,24.3052,24.245,24.245,448300.0
2011-09-27 11:45:00,32.23,32.23,32.18,32.2,373100.0,24.245,24.245,24.2074,24.2224,373100.0
2011-09-27 11:50:00,32.21,32.28,32.2,32.28,159300.0,24.2299,24.2826,24.2224,24.2826,159300.0
2011-09-27 11:55:00,32.28,32.31,32.24,32.26,93800.0,24.2826,24.3052,24.2525,24.2676,93800.0
2011-09-27 12:00:00,32.26,32.35,32.26,32.33,81300.0,24.2676,24.3353,24.2676,24.3202,81300.0
2011-09-27 12:05:00,32.34,32.39,32.31,32.39,91300.0,24.3277,24.3654,24.3052,24.3654,91300.0
2011-09-27 12:10:00,32.39,32.47,32.38,32.43,641000.0,24.3654,24.4255,24.3578,24.3954,641000.0
2011-09-27 12:15:00,32.44,32.46,32.42,32.42,56300.0,24.403,24.418,24.3879,24.3879,56300.0
2011-09-27 12:20:00,32.43,32.44,32.38,32.4,63200.0,24.3954,24.403,24.3578,24.3729,63200.0
2011-09-27 12:25:00,32.39,32.39,32.33,32.38,47300.0,24.3654,24.3654,24.3202,24.3578,47300.0
2011-09-27 12:30:00,32.37,32.38,32.29,32.3,42100.0,24.3503,24.3578,24.2901,24.2977,42100.0
2011-09-27 12:35:00,32.3,32.34,32.3,32.31,42000.0,24.2977,24.3277,24.2977,24.3052,42000.0
2011-09-27 12:40:00,32.3,32.31,32.26,32.27,37300.0,24.2977,24.3052,24.2676,24.2751,37300.0
2011-09-27 12:45:00,32.28,32.36,32.27,32.36,29000.0,24.2826,24.3428,24.2751,24.3428,29000.0
2011-09-27 12:50:00,32.36,32.37,32.32,32.35,61100.0,24.3428,24.3503,24.3127,24.3353,61100.0
2011-09-27 12:55:00,32.35,32.36,32.31,32.32,39500.0,24.3353,24.3428,24.3052,24.3127,39500.0
2011-09-27 13:00:00,32.32,32.32,32.27,32.3,64100.0,24.3127,24.3127,24.2751,24.2977,64100.0
2011-09-27 13:05:00,32.3,32.32,32.28,32.3,21900.0,24.2977,24.3127,24.2826,24.2977,21900.0
2011-09-27 13:10:00,32.3,32.33,32.27,32.3,38200.0,24.2977,24.3202,24.2751,24.2977,38200.0
2011-09-27 13:15:00,32.3,32.32,32.24,32.3,30400.0,24.2977,24.3127,24.2525,24.2977,30400.0
2011-09-27 13:20:00,32.31,32.32,32.26,32.28,32200.0,24.3052,24.3127,24.2676,24.2826,32200.0
2011-09-27 13:25:00,32.28,32.32,32.27,32.3,29100.0,24.2826,24.3127,24.2751,24.2977,29100.0
2011-09-27 13:30:00,32.29,32.29,32.23,32.24,70900.0,24.2901,24.2901,24.245,24.2525,70900.0
2011-09-27 13:35:00,32.25,32.33,32.23,32.32,73000.0,24.26,24.3202,24.245,24.3127,73000.0
2011-09-27 13:40:00,32.32,32.33,32.28,32.29,273500.0,24.3127,24.3202,24.2826,24.2901,273500.0
2011-09-27 13:45:00,32.29,32.37,32.29,32.35,50500.0,24.2901,24.3503,24.2901,24.3353,50500.0
2011-09-27 13:50:00,32.36,32.42,32.36,32.36,84700.0,24.3428,24.3879,24.3428,24.3428,84700.0
2011-09-27 13:55:00,32.36,32.39,32.36,32.37,139100.0,24.3428,24.3654,24.3428,24.3503,139100.0
2011-09-27 14:00:00,32.37,32.39,32.36,32.39,42300.0,24.3503,24.3654,24.3428,24.3654,42300.0
2011-09-27 14:05:00,32.4,32.49,32.4,32.44,421600.0,24.3729,24.4406,24.3729,24.403,421600.0
2011-09-27 14:10:00,32.44,32.57,32.43,32.55,141000.0,24.403,24.5008,24.3954,24.4857,141000.0
2011-09-27 14:15:00,32.56,32.57,32.53,32.55,47100.0,24.4932,24.5008,24.4707,24.4857,47100.0
2011-09-27 14:20:00,32.56,32.56,32.47,32.47,91000.0,24.4932,24.4932,24.4255,24.4255,91000.0
2011-09-27 14:25:00,32.47,32.48,32.44,32.44,196000.0,24.4255,24.4331,24.403,24.403,196000.0
2011-09-27 14:30:00,32.44,32.5,32.44,32.48,73300.0,24.403,24.4481,24.403,24.4331,73300.0
2011-09-27 14:35:00,32.48,32.51,32.46,32.48,63200.0,24.4331,24.4556,24.418,24.4331,63200.0
2011-09-27 14:40:00,32.47,32.49,32.38,32.38,140000.0,24.4255,24.4406,24.3578,24.3578,140000.0
2011-09-27 14:45:00,32.39,32.41,32.37,32.39,86300.0,24.3654,24.3804,24.3503,24.3654,86300.0
2011-09-27 14:50:00,32.4,32.44,32.38,32.39,56800.0,24.3729,24.403,24.3578,24.3654,56800.0
2011-09-27 14:55:00,32.38,32.41,32.32,32.33,80400.0,24.3578,24.3804,24.3127,24.3202,80400.0
2011-09-27 15:00:00,32.32,32.32,32.27,32.28,92400.0,24.3127,24.3127,24.2751,24.2826,92400.0
2011-09-27 15:05:00,32.27,32.27,32.14,32.22,212100.0,24.2751,24.2751,24.1773,24.2375,212100.0
2011-09-27 15:10:00,32.21,32.23,32.13,32.18,189100.0,24.2299,24.245,24.1698,24.2074,189100.0
2011-09-27 15:15:00,32.19,32.25,32.17,32.23,231300.0,24.2149,24.26,24.1999,24.245,231300.0
2011-09-27 15:20:00,32.23,32.24,32.02,32.06,514400.0,24.245,24.2525,24.087,24.1171,514400.0
2011-09-27 15:25:00,32.05,32.05,31.93,31.99,379500.0,24.1096,24.1096,24.0193,24.0645,379500.0
2011-09-27 15:30:00,31.98,32.09,31.94,32.04,271100.0,24.0569,24.1397,24.0268,24.1021,271100.0
2011-09-27 15:35:00,32.04,32.08,32.0,32.0,742300.0,24.1021,24.1322,24.072,24.072,742300.0
2011-09-27 15:40:00,32.0,32.03,31.88,31.92,398300.0,24.072,24.0945,23.9817,24.0118,398300.0
2011-09-27 15:45:00,31.91,31.95,31.74,31.77,940900.0,24.0043,24.0344,23.8764,23.899,940900.0
2011-09-27 15:50:00,31.77,31.82,31.65,31.66,567900.0,23.899,23.9366,23.8087,23.8162,567900.0
2011-09-27 15:55:00,31.66,31.87,31.64,31.86,1272400.0,23.8162,23.9742,23.8012,23.9667,1272400.0
2011-09-28 09:30:00,32.01,32.01,31.74,31.74,243600.0,24.0795,24.0795,23.8764,23.8764,243600.0
2011-09-28 09:35:00,31.74,31.75,31.53,31.64,657400.0,23.8764,23.8839,23.7184,23.8012,657400.0
2011-09-28 09:40:00,31.64,31.72,31.53,31.71,835900.0,23.8012,23.8613,23.7184,23.8538,835900.0
2011-09-28 09:45:00,31.72,31.77,31.65,31.65,327900.0,23.8613,23.899,23.8087,23.8087,327900.0
2011-09-28 09:50:00,31.66,31.81,31.64,31.76,504900.0,23.8162,23.929,23.8012,23.8914,504900.0
2011-09-28 09:55:00,31.77,31.78,31.71,31.74,119900.0,23.899,23.9065,23.8538,23.8764,119900.0
2011-09-28 10:00:00,31.74,31.74,31.56,31.6,361100.0,23.8764,23.8764,23.741,23.7711,361100.0
2011-09-28 10:05:00,31.59,31.6,31.53,31.58,234700.0,23.7636,23.7711,23.7184,23.756,234700.0
2011-09-28 10:10:00,31.59,31.59,31.49,31.5,723600.0,23.7636,23.7636,23.6883,23.6959,723600.0
2011-09-28 10:15:00,31.5,31.54,31.2,31.21,731600.0,23.6959,23.7259,23.4702,23.4777,731600.0
2011-09-28 10:20:00,31.21,31.37,31.16,31.27,431300.0,23.4777,23.5981,23.4401,23.5228,431300.0
2011-09-28 10:25:00,31.27,31.39,31.24,31.34,278500.0,23.5228,23.6131,23.5003,23.5755,278500.0
2011-09-28 10:30:00,31.35,31.36,31.16,31.23,312300.0,23.583,23.5905,23.4401,23.4927,312300.0
2011-09-28 10:35:00,31.24,31.28,31.11,31.11,394000.0,23.5003,23.5304,23.4025,23.4025,394000.0
2011-09-28 10:40:00,31.11,31.23,31.08,31.12,276800.0,23.4025,23.4927,23.3799,23.41,276800.0
2011-09-28 10:45:00,31.12,31.21,31.07,31.21,457500.0,23.41,23.4777,23.3724,23.4777,457500.0
2011-09-28 10:50:00,31.21,31.27,31.16,31.27,205000.0,23.4777,23.5228,23.4401,23.5228,205000.0
2011-09-28 10:55:00,31.27,31.29,31.17,31.17,129700.0,23.5228,23.5379,23.4476,23.4476,129700.0
2011-09-28 11:00:00,31.17,31.26,31.08,31.11,147200.0,23.4476,23.5153,23.3799,23.4025,147200.0
2011-09-28 11:05:00,31.11,31.13,31.05,31.09,343700.0,23.4025,23.4175,23.3573,23.3874,343700.0
2011-09-28 11:10:00,31.1,31.26,31.05,31.2,222300.0,23.395,23.5153,23.3573,23.4702,222300.0
2011-09-28 11:15:00,31.19,31.22,31.13,31.14,95200.0,23.4627,23.4852,23.4175,23.425,95200.0
2011-09-28 11:20:00,31.15,31.15,31.06,31.13,108800.0,23.4326,23.4326,23.3649,23.4175,108800.0
2011-09-28 11:25:00,31.14,31.19,31.11,31.19,178800.0,23.425,23.4627,23.4025,23.4627,178800.0
2011-09-28 11:30:00,31.2,31.21,31.08,31.09,47500.0,23.4702,23.4777,23.3799,23.3874,47500.0
2011-09-28 11:35:00,31.08,31.31,31.07,31.29,207500.0,23.3799,23.5529,23.3724,23.5379,207500.0
2011-09-28 11:40:00,31.3,31.3,31.22,31.29,111900.0,23.5454,23.5454,23.4852,23.5379,111900.0
2011-09-28 11:45:00,31.29,31.3,31.19,31.21,87800.0,23.5379,23.5454,23.4627,23.4777,87800.0
2011-09-28 11:50:00,31.2,31.29,31.19,31.29,106500.0,23.4702,23.5379,23.4627,23.5379,106500.0
2011-09-28 11:55:00,31.29,31.31,31.24,31.25,272000.0,23.5379,23.5529,23.5003,23.5078,272000.0
2011-09-28 12:00:00,31.25,31.28,31.18,31.18,63100.0,23.5078,23.5304,23.4551,23.4551,63100.0
2011-09-28 12:05:00,31.19,31.2,31.08,31.09,405000.0,23.4627,23.4702,23.3799,23.3874,405000.0
2011-09-28 12:10:00,31.1,31.14,31.08,31.12,98400.0,23.395,23.425,23.3799,23.41,98400.0
2011-09-28 12:15:00,31.12,31.12,31.05,31.07,71400.0,23.41,23.41,23.3573,23.3724,71400.0
2011-09-28 12:20:00,31.07,31.15,31.06,31.11,66200.0,23.3724,23.4326,23.3649,23.4025,66200.0
2011-09-28 12:25:00,31.11,31.22,31.11,31.2,104700.0,23.4025,23.4852,23.4025,23.4702,104700.0
2011-09-28 12:30:00,31.2,31.2,31.11,31.12,22800.0,23.4702,23.4702,23.4025,23.41,22800.0
2011-09-28 12:35:00,31.13,31.14,31.07,31.12,122500.0,23.4175,23.425,23.3724,23.41,122500.0
2011-09-28 12:40:00,31.11,31.12,31.01,31.03,336100.0,23.4025,23.41,23.3272,23.3423,336100.0
2011-09-28 12:45:00,31.04,31.05,31.02,31.02,56800.0,23.3498,23.3573,23.3348,23.3348,56800.0
2011-09-28 12:50:00,31.03,31.08,31.03,31.04,70400.0,23.3423,23.3799,23.3423,23.3498,70400.0
2011-09-28 12:55:00,31.04,31.16,31.04,31.14,155500.0,23.3498,23.4401,23.3498,23.425,155500.0
2011-09-28 13:00:00,31.14,31.14,31.05,31.06,42400.0,23.425,23.425,23.3573,23.3649,42400.0
2011-09-28 13:05:00,31.06,31.13,31.03,31.03,70700.0,23.3649,23.4175,23.3423,23.3423,70700.0
2011-09-28 13:10:00,31.02,31.02,30.98,31.0,101300.0,23.3348,23.3348,23.3047,23.3197,101300.0
2011-09-28 13:15:00,30.99,31.03,30.98,30.98,97800.0,23.3122,23.3423,23.3047,23.3047,97800.0
2011-09-28 13:20:00,30.99,30.99,30.95,30.98,118200.0,23.3122,23.3122,23.2821,23.3047,118200.0
2011-09-28 13:25:00,30.96,30.97,30.88,30.88,109300.0,23.2896,23.2972,23.2295,23.2295,109300.0
2011-09-28 13:30:00,30.88,30.88,30.75,30.78,243600.0,23.2295,23.2295,23.1317,23.1542,243600.0
2011-09-28 13:35:00,30.79,30.93,30.79,30.89,122400.0,23.1618,23.2671,23.1618,23.237,122400.0
2011-09-28 13:40:00,30.89,30.94,30.85,30.86,117900.0,23.237,23.2746,23.2069,23.2144,117900.0
2011-09-28 13:45:00,30.87,30.88,30.7,30.72,272300.0,23.2219,23.2295,23.0941,23.1091,272300.0
2011-09-28 13:50:00,30.71,30.74,30.65,30.66,435700.0,23.1016,23.1241,23.0564,23.064,435700.0
2011-09-28 13:55:00,30.66,30.66,30.61,30.64,173300.0,23.064,23.064,23.0263,23.0489,173300.0
2011-09-28 14:00:00,30.62,30.67,30.57,30.58,142900.0,23.0339,23.0715,22.9963,23.0038,142900.0
2011-09-28 14:05:00,30.57,30.75,30.56,30.74,245700.0,22.9963,23.1317,22.9887,23.1241,245700.0
2011-09-28 14:10:00,30.73,30.73,30.66,30.69,100600.0,23.1166,23.1166,23.064,23.0865,100600.0
2011-09-28 14:15:00,30.7,30.75,30.68,30.74,250800.0,23.0941,23.1317,23.079,23.1241,250800.0
2011-09-28 14:20:00,30.75,30.75,30.67,30.73,267200.0,23.1317,23.1317,23.0715,23.1166,267200.0
2011-09-28 14:25:00,30.73,30.76,30.7,30.71,137800.0,23.1166,23.1392,23.0941,23.1016,137800.0
2011-09-28 14:30:00,30.71,30.78,30.67,30.78,166000.0,23.1016,23.1542,23.0715,23.1542,166000.0
2011-09-28 14:35:00,30.77,30.8,30.73,30.8,106100.0,23.1467,23.1693,23.1166,23.1693,106100.0
2011-09-28 14:40:00,30.81,30.83,30.79,30.82,122500.0,23.1768,23.1918,23.1618,23.1843,122500.0
2011-09-28 14:45:00,30.81,30.83,30.72,30.72,65000.0,23.1768,23.1918,23.1091,23.1091,65000.0
2011-09-28 14:50:00,30.71,30.76,30.7,30.74,93400.0,23.1016,23.1392,23.0941,23.1241,93400.0
2011-09-28 14:55:00,30.73,30.83,30.72,30.8,118600.0,23.1166,23.1918,23.1091,23.1693,118600.0
2011-09-28 15:00:00,30.79,30.89,30.76,30.89,331500.0,23.1618,23.237,23.1392,23.237,331500.0
2011-09-28 15:05:00,30.89,30.91,30.82,30.85,83300.0,23.237,23.252,23.1843,23.2069,83300.0
2011-09-28 15:10:00,30.85,30.96,30.85,30.89,326000.0,23.2069,23.2896,23.2069,23.237,326000.0
2011-09-28 15:15:00,30.89,30.9,30.72,30.75,238800.0,23.237,23.2445,23.1091,23.1317,238800.0
2011-09-28 15:20:00,30.74,30.76,30.68,30.72,342200.0,23.1241,23.1392,23.079,23.1091,342200.0
2011-09-28 15:25:00,30.72,30.75,30.63,30.65,157300.0,23.1091,23.1317,23.0414,23.0564,157300.0
2011-09-28 15:30:00,30.65,30.7,30.6,30.63,463500.0,23.0564,23.0941,23.0188,23.0414,463500.0
2011-09-28 15:35:00,30.62,30.63,30.48,30.5,719100.0,23.0339,23.0414,22.9286,22.9436,719100.0
2011-09-28 15:40:00,30.5,30.6,30.5,30.55,561400.0,22.9436,23.0188,22.9436,22.9812,561400.0
2011-09-28 15:45:00,30.55,30.57,30.4,30.43,416000.0,22.9812,22.9963,22.8684,22.8909,416000.0
2011-09-28 15:50:00,30.43,30.49,30.4,30.44,579500.0,22.8909,22.9361,22.8684,22.8985,579500.0
2011-09-28 15:55:00,30.44,30.48,30.42,30.43,1602000.0,22.8985,22.9286,22.8834,22.8909,1602000.0
2011-09-29 09:30:00,31.13,31.14,31.02,31.02,190400.0,23.4175,23.425,23.3348,23.3348,190400.0
2011-09-29 09:35:00,31.03,31.17,30.96,30.96,537700.0,23.3423,23.4476,23.2896,23.2896,537700.0
2011-09-29 09:40:00,30.97,31.01,30.86,30.95,253300.0,23.2972,23.3272,23.2144,23.2821,253300.0
2011-09-29 09:45:00,30.96,31.06,30.88,31.06,354200.0,23.2896,23.3649,23.2295,23.3649,354200.0
2011-09-29 09:50:00,31.06,31.06,30.89,30.9,139800.0,23.3649,23.3649,23.237,23.2445,139800.0
2011-09-29 09:55:00,30.9,30.96,30.81,30.83,45400.0,23.2445,23.2896,23.1768,23.1918,45400.0
2011-09-29 10:00:00,30.83,30.89,30.73,30.76,127100.0,23.1918,23.237,23.1166,23.1392,127100.0
2011-09-29 10:05:00,30.76,30.82,30.74,30.74,385600.0,23.1392,23.1843,23.1241,23.1241,385600.0
2011-09-29 10:10:00,30.73,30.87,30.68,30.86,108500.0,23.1166,23.2219,23.079,23.2144,108500.0
2011-09-29 10:15:00,30.86,30.86,30.68,30.73,169400.0,23.2144,23.2144,23.079,23.1166,169400.0
2011-09-29 10:20:00,30.73,30.73,30.61,30.64,283000.0,23.1166,23.1166,23.0263,23.0489,283000.0
2011-09-29 10:25:00,30.64,30.68,30.54,30.55,210300.0,23.0489,23.079,22.9737,22.9812,210300.0
2011-09-29 10:30:00,30.54,30.54,30.43,30.53,183900.0,22.9737,22.9737,22.8909,22.9662,183900.0
2011-09-29 10:35:00,30.53,30.61,30.51,30.51,68300.0,22.9662,23.0263,22.9511,22.9511,68300.0
2011-09-29 10:40:00,30.51,30.51,30.31,30.33,106100.0,22.9511,22.9511,22.8007,22.8157,106100.0
2011-09-29 10:45:00,30.33,30.33,30.2,30.27,242900.0,22.8157,22.8157,22.7179,22.7706,242900.0
2011-09-29 10:50:00,30.27,30.3,30.21,30.21,192800.0,22.7706,22.7932,22.7254,22.7254,192800.0
2011-09-29 10:55:00,30.21,30.39,30.19,30.35,146000.0,22.7254,22.8609,22.7104,22.8308,146000.0
2011-09-29 11:00:00,30.35,30.42,30.32,30.38,116400.0,22.8308,22.8834,22.8082,22.8533,116400.0
2011-09-29 11:05:00,30.38,30.38,30.27,30.37,677200.0,22.8533,22.8533,22.7706,22.8458,677200.0
2011-09-29 11:10:00,30.37,30.46,30.27,30.46,196600.0,22.8458,22.9135,22.7706,22.9135,196600.0
2011-09-29 11:15:00,30.46,30.47,30.35,30.39,651400.0,22.9135,22.921,22.8308,22.8609,651400.0
2011-09-29 11:20:00,30.39,30.39,30.31,30.33,62500.0,22.8609,22.8609,22.8007,22.8157,62500.0
2011-09-29 11:25:00,30.32,30.65,30.32,30.63,310100.0,22.8082,23.0564,22.8082,23.0414,310100.0
2011-09-29 11:30:00,30.64,30.64,30.55,30.56,127800.0,23.0489,23.0489,22.9812,22.9887,127800.0
2011-09-29 11:35:00,30.58,30.62,30.54,30.54,78300.0,23.0038,23.0339,22.9737,22.9737,78300.0
2011-09-29 11:40:00,30.54,30.57,30.49,30.57,72000.0,22.9737,22.9963,22.9361,22.9963,72000.0
2011-09-29 11:45:00,30.57,30.69,30.56,30.69,161900.0,22.9963,23.0865,22.9887,23.0865,161900.0
2011-09-29 11:50:00,30.69,30.72,30.65,30.67,40500.0,23.0865,23.1091,23.0564,23.0715,40500.0
2011-09-29 11:55:00,30.67,30.67,30.62,30.63,30000.0,23.0715,23.0715,23.0339,23.0414,30000.0
2011-09-29 12:00:00,30.64,30.79,30.63,30.75,480800.0,23.0489,23.1618,23.0414,23.1317,480800.0
2011-09-29 12:05:00,30.75,30.75,30.64,30.64,120700.0,23.1317,23.1317,23.0489,23.0489,120700.0
2011-09-29 12:10:00,30.65,30.7,30.62,30.62,35300.0,23.0564,23.0941,23.0339,23.0339,35300.0
2011-09-29 12:15:00,30.62,30.63,30.57,30.58,24700.0,23.0339,23.0414,22.9963,23.0038,24700.0
2011-09-29 12:20:00,30.58,30.67,30.56,30.67,80100.0,23.0038,23.0715,22.9887,23.0715,80100.0
2011-09-29 12:25:00,30.67,30.72,30.65,30.66,71900.0,23.0715,23.1091,23.0564,23.064,71900.0
2011-09-29 12:30:00,30.66,30.66,30.47,30.47,133000.0,23.064,23.064,22.921,22.921,133000.0
2011-09-29 12:35:00,30.46,30.48,30.38,30.44,162600.0,22.9135,22.9286,22.8533,22.8985,162600.0
2011-09-29 12:40:00,30.44,30.44,30.34,30.35,107600.0,22.8985,22.8985,22.8232,22.8308,107600.0
2011-09-29 12:45:00,30.34,30.53,30.33,30.51,595800.0,22.8232,22.9662,22.8157,22.9511,595800.0
2011-09-29 12:50:00,30.51,30.61,30.49,30.59,144800.0,22.9511,23.0263,22.9361,23.0113,144800.0
2011-09-29 12:55:00,30.59,30.6,30.52,30.52,48700.0,23.0113,23.0188,22.9586,22.9586,48700.0
2011-09-29 13:00:00,30.52,30.56,30.49,30.56,59200.0,22.9586,22.9887,22.9361,22.9887,59200.0
2011-09-29 13:05:00,30.58,30.71,30.56,30.66,116700.0,23.0038,23.1016,22.9887,23.064,116700.0
2011-09-29 13:10:00,30.69,30.7,30.65,30.65,253700.0,23.0865,23.0941,23.0564,23.0564,253700.0
2011-09-29 13:15:00,30.64,30.69,30.59,30.59,54500.0,23.0489,23.0865,23.0113,23.0113,54500.0
2011-09-29 13:20:00,30.59,30.59,30.53,30.57,36600.0,23.0113,23.0113,22.9662,22.9963,36600.0
2011-09-29 13:25:00,30.57,30.61,30.46,30.46,92800.0,22.9963,23.0263,22.9135,22.9135,92800.0
2011-09-29 13:30:00,30.46,30.49,30.34,30.34,305400.0,22.9135,22.9361,22.8232,22.8232,305400.0
2011-09-29 13:35:00,30.35,30.41,30.25,30.26,403800.0,22.8308,22.8759,22.7555,22.7631,403800.0
2011-09-29 13:40:00,30.25,30.3,30.19,30.21,214700.0,22.7555,22.7932,22.7104,22.7254,214700.0
2011-09-29 13:45:00,30.21,30.35,30.2,30.34,263700.0,22.7254,22.8308,22.7179,22.8232,263700.0
2011-09-29 13:50:00,30.34,30.38,30.3,30.35,97100.0,22.8232,22.8533,22.7932,22.8308,97100.0
2011-09-29 13:55:00,30.36,30.41,30.3,30.32,150100.0,22.8383,22.8759,22.7932,22.8082,150100.0
2011-09-29 14:00:00,30.32,30.36,30.15,30.16,192700.0,22.8082,22.8383,22.6803,22.6878,192700.0
2011-09-29 14:05:00,30.15,30.17,30.07,30.12,505600.0,22.6803,22.6954,22.6201,22.6577,505600.0
2011-09-29 14:10:00,30.12,30.12,29.96,29.99,236300.0,22.6577,22.6577,22.5374,22.56,236300.0
2011-09-29 14:15:00,29.99,30.12,29.98,30.1,254900.0,22.56,22.6577,22.5524,22.6427,254900.0
2011-09-29 14:20:00,30.1,30.1,30.03,30.08,206300.0,22.6427,22.6427,22.59,22.6277,206300.0
2011-09-29 14:25:00,30.08,30.26,30.08,30.17,263700.0,22.6277,22.7631,22.6277,22.6954,263700.0
2011-09-29 14:30:00,30.17,30.17,30.04,30.09,41700.0,22.6954,22.6954,22.5976,22.6352,41700.0
2011-09-29 14:35:00,30.11,30.22,30.08,30.17,111900.0,22.6502,22.733,22.6277,22.6954,111900.0
2011-09-29 14:40:00,30.16,30.21,30.05,30.05,182700.0,22.6878,22.7254,22.6051,22.6051,182700.0
2011-09-29 14:45:00,30.03,30.09,29.97,30.03,176500.0,22.59,22.6352,22.5449,22.59,176500.0
2011-09-29 14:50:00,30.03,30.08,29.95,30.06,112000.0,22.59,22.6277,22.5299,22.6126,112000.0
2011-09-29 14:55:00,30.05,30.17,30.05,30.17,70900.0,22.6051,22.6954,22.6051,22.6954,70900.0
2011-09-29 15:00:00,30.18,30.2,29.9,29.91,619700.0,22.7029,22.7179,22.4923,22.4998,619700.0
2011-09-29 15:05:00,29.91,30.02,29.9,29.99,237600.0,22.4998,22.5825,22.4923,22.56,237600.0
2011-09-29 15:10:00,30.0,30.06,29.97,29.97,110900.0,22.5675,22.6126,22.5449,22.5449,110900.0
2011-09-29 15:15:00,29.97,30.08,29.93,29.96,592300.0,22.5449,22.6277,22.5148,22.5374,592300.0
2011-09-29 15:20:00,29.96,30.07,29.94,30.03,86700.0,22.5374,22.6201,22.5223,22.59,86700.0
2011-09-29 15:25:00,30.03,30.17,30.03,30.11,371500.0,22.59,22.6954,22.59,22.6502,371500.0
2011-09-29 15:30:00,30.11,30.26,30.08,30.19,436100.0,22.6502,22.7631,22.6277,22.7104,436100.0
2011-09-29 15:35:00,30.18,30.34,30.18,30.32,541700.0,22.7029,22.8232,22.7029,22.8082,541700.0
2011-09-29 15:40:00,30.32,30.35,30.23,30.3,580200.0,22.8082,22.8308,22.7405,22.7932,580200.0
2011-09-29 15:45:00,30.3,30.44,30.28,30.33,755700.0,22.7932,22.8985,22.7781,22.8157,755700.0
2011-09-29 15:50:00,30.33,30.43,30.29,30.3,309300.0,22.8157,22.8909,22.7856,22.7932,309300.0
2011-09-29 15:55:00,30.3,30.48,30.3,30.47,918300.0,22.7932,22.9286,22.7932,22.921,918300.0
2011-09-30 09:30:00,29.99,30.0,29.75,29.8,444300.0,22.56,22.5675,22.3794,22.417,444300.0
2011-09-30 09:35:00,29.81,29.83,29.7,29.71,368500.0,22.4245,22.4396,22.3418,22.3493,368500.0
2011-09-30 09:40:00,29.7,29.95,29.69,29.86,932600.0,22.3418,22.5299,22.3343,22.4622,932600.0
2011-09-30 09:45:00,29.86,29.94,29.66,29.71,443200.0,22.4622,22.5223,22.3117,22.3493,443200.0
2011-09-30 09:50:00,29.72,29.8,29.66,29.79,259900.0,22.3568,22.417,22.3117,22.4095,259900.0
2011-09-30 09:55:00,29.79,29.85,29.63,29.63,756900.0,22.4095,22.4546,22.2891,22.2891,756900.0
2011-09-30 10:00:00,29.63,29.89,29.57,29.8,1089000.0,22.2891,22.4847,22.244,22.417,1089000.0
2011-09-30 10:05:00,29.81,29.98,29.79,29.92,231800.0,22.4245,22.5524,22.4095,22.5073,231800.0
2011-09-30 10:10:00,29.91,29.98,29.79,29.8,323600.0,22.4998,22.5524,22.4095,22.417,323600.0
2011-09-30 10:15:00,29.8,30.06,29.8,30.06,232800.0,22.417,22.6126,22.417,22.6126,232800.0
2011-09-30 10:20:00,30.06,30.14,30.04,30.1,114500.0,22.6126,22.6728,22.5976,22.6427,114500.0
2011-09-30 10:25:00,30.1,30.12,29.9,29.93,478000.0,22.6427,22.6577,22.4923,22.5148,478000.0
2011-09-30 10:30:00,29.93,29.97,29.86,29.94,201200.0,22.5148,22.5449,22.4622,22.5223,201200.0
2011-09-30 10:35:00,29.95,30.0,29.79,29.85,139700.0,22.5299,22.5675,22.4095,22.4546,139700.0
2011-09-30 10:40:00,29.84,29.9,29.82,29.86,57300.0,22.4471,22.4923,22.4321,22.4622,57300.0
2011-09-30 10:45:00,29.85,29.85,29.78,29.78,99900.0,22.4546,22.4546,22.402,22.402,99900.0
2011-09-30 10:50:00,29.79,29.91,29.77,29.82,101900.0,22.4095,22.4998,22.3945,22.4321,101900.0
2011-09-30 10:55:00,29.82,29.91,29.77,29.78,172700.0,22.4321,22.4998,22.3945,22.402,172700.0
2011-09-30 11:00:00,29.78,29.87,29.77,29.84,107600.0,22.402,22.4697,22.3945,22.4471,107600.0
2011-09-30 11:05:00,29.83,29.93,29.78,29.9,99200.0,22.4396,22.5148,22.402,22.4923,99200.0
2011-09-30 11:10:00,29.92,29.98,29.89,29.97,49300.0,22.5073,22.5524,22.4847,22.5449,49300.0
2011-09-30 11:15:00,29.98,30.03,29.96,29.98,75300.0,22.5524,22.59,22.5374,22.5524,75300.0
2011-09-30 11:20:00,29.98,30.13,29.98,30.05,147900.0,22.5524,22.6653,22.5524,22.6051,147900.0
2011-09-30 11:25:00,30.06,30.07,29.98,30.0,59100.0,22.6126,22.6201,22.5524,22.5675,59100.0
2011-09-30 11:30:00,30.01,30.12,30.0,30.1,63200.0,22.575,22.6577,22.5675,22.6427,63200.0
2011-09-30 11:35:00,30.1,30.15,30.07,30.07,56700.0,22.6427,22.6803,22.6201,22.6201,56700.0
2011-09-30 11:40:00,30.07,30.19,30.05,30.14,71200.0,22.6201,22.7104,22.6051,22.6728,71200.0
2011-09-30 11:45:00,30.14,30.14,30.05,30.1,32000.0,22.6728,22.6728,22.6051,22.6427,32000.0
2011-09-30 11:50:00,30.1,30.12,29.97,29.99,102600.0,22.6427,22.6577,22.5449,22.56,102600.0
2011-09-30 11:55:00,29.99,30.05,29.95,30.03,41300.0,22.56,22.6051,22.5299,22.59,41300.0
2011-09-30 12:00:00,30.03,30.08,30.01,30.06,41400.0,22.59,22.6277,22.575,22.6126,41400.0
2011-09-30 12:05:00,30.07,30.09,30.02,30.03,46800.0,22.6201,22.6352,22.5825,22.59,46800.0
2011-09-30 12:10:00,30.01,30.01,29.91,29.97,656600.0,22.575,22.575,22.4998,22.5449,656600.0
2011-09-30 12:15:00,29.97,30.0,29.93,29.98,51000.0,22.5449,22.5675,22.5148,22.5524,51000.0
2011-09-30 12:20:00,29.97,30.03,29.97,30.01,84000.0,22.5449,22.59,22.5449,22.575,84000.0
2011-09-30 12:25:00,30.0,30.03,29.98,30.02,57700.0,22.5675,22.59,22.5524,22.5825,57700.0
2011-09-30 12:30:00,30.02,30.03,29.97,29.99,53700.0,22.5825,22.59,22.5449,22.56,53700.0
2011-09-30 12:35:00,29.99,30.01,29.94,29.98,105300.0,22.56,22.575,22.5223,22.5524,105300.0
2011-09-30 12:40:00,29.97,30.02,29.94,30.02,36800.0,22.5449,22.5825,22.5223,22.5825,36800.0
2011-09-30 12:45:00,30.01,30.03,29.95,29.98,49800.0,22.575,22.59,22.5299,22.5524,49800.0
2011-09-30 12:50:00,29.99,30.0,29.96,29.96,63600.0,22.56,22.5675,22.5374,22.5374,63600.0
2011-09-30 12:55:00,29.95,29.95,29.87,29.88,61000.0,22.5299,22.5299,22.4697,22.4772,61000.0
2011-09-30 13:00:00,29.88,29.88,29.82,29.85,118000.0,22.4772,22.4772,22.4321,22.4546,118000.0
2011-09-30 13:05:00,29.85,29.92,29.85,29.88,136900.0,22.4546,22.5073,22.4546,22.4772,136900.0
2011-09-30 13:10:00,29.87,29.93,29.87,29.93,112200.0,22.4697,22.5148,22.4697,22.5148,112200.0
2011-09-30 13:15:00,29.92,29.93,29.86,29.92,130900.0,22.5073,22.5148,22.4622,22.5073,130900.0
2011-09-30 13:20:00,29.92,29.92,29.83,29.85,63300.0,22.5073,22.5073,22.4396,22.4546,63300.0
2011-09-30 13:25:00,29.86,29.89,29.86,29.86,116200.0,22.4622,22.4847,22.4622,22.4622,116200.0
2011-09-30 13:30:00,29.85,29.96,29.85,29.96,212100.0,22.4546,22.5374,22.4546,22.5374,212100.0
2011-09-30 13:35:00,29.96,29.96,29.91,29.93,58300.0,22.5374,22.5374,22.4998,22.5148,58300.0
2011-09-30 13:40:00,29.93,29.94,29.85,29.87,66100.0,22.5148,22.5223,22.4546,22.4697,66100.0
2011-09-30 13:45:00,29.87,29.95,29.87,29.9,45400.0,22.4697,22.5299,22.4697,22.4923,45400.0
2011-09-30 13:50:00,29.9,29.9,29.84,29.84,56400.0,22.4923,22.4923,22.4471,22.4471,56400.0
2011-09-30 13:55:00,29.85,29.86,29.82,29.83,77500.0,22.4546,22.4622,22.4321,22.4396,77500.0
2011-09-30 14:00:00,29.82,29.86,29.81,29.84,64900.0,22.4321,22.4622,22.4245,22.4471,64900.0
2011-09-30 14:05:00,29.84,29.84,29.73,29.75,140200.0,22.4471,22.4471,22.3644,22.3794,140200.0
2011-09-30 14:10:00,29.75,29.76,29.7,29.7,130300.0,22.3794,22.3869,22.3418,22.3418,130300.0
2011-09-30 14:15:00,29.7,29.74,29.66,29.66,280500.0,22.3418,22.3719,22.3117,22.3117,280500.0
2011-09-30 14:20:00,29.65,29.67,29.62,29.64,187200.0,22.3042,22.3192,22.2816,22.2967,187200.0
2011-09-30 14:25:00,29.63,29.66,29.52,29.56,477400.0,22.2891,22.3117,22.2064,22.2365,477400.0
2011-09-30 14:30:00,29.56,29.63,29.54,29.6,206900.0,22.2365,22.2891,22.2214,22.2666,206900.0
2011-09-30 14:35:00,29.6,29.63,29.54,29.63,169200.0,22.2666,22.2891,22.2214,22.2891,169200.0
2011-09-30 14:40:00,29.63,29.71,29.61,29.62,383600.0,22.2891,22.3493,22.2741,22.2816,383600.0
2011-09-30 14:45:00,29.62,29.62,29.53,29.55,470400.0,22.2816,22.2816,22.2139,22.229,470400.0
2011-09-30 14:50:00,29.56,29.6,29.49,29.6,277900.0,22.2365,22.2666,22.1838,22.2666,277900.0
2011-09-30 14:55:00,29.6,29.74,29.6,29.69,199300.0,22.2666,22.3719,22.2666,22.3343,199300.0
2011-09-30 15:00:00,29.68,29.69,29.61,29.65,124500.0,22.3268,22.3343,22.2741,22.3042,124500.0
2011-09-30 15:05:00,29.65,29.83,29.64,29.77,140000.0,22.3042,22.4396,22.2967,22.3945,140000.0
2011-09-30 15:10:00,29.75,29.78,29.69,29.7,165200.0,22.3794,22.402,22.3343,22.3418,165200.0
2011-09-30 15:15:00,29.7,29.7,29.62,29.68,399200.0,22.3418,22.3418,22.2816,22.3268,399200.0
2011-09-30 15:20:00,29.65,29.69,29.61,29.62,152100.0,22.3042,22.3343,22.2741,22.2816,152100.0
2011-09-30 15:25:00,29.6,29.64,29.54,29.54,254300.0,22.2666,22.2967,22.2214,22.2214,254300.0
2011-09-30 15:30:00,29.53,29.56,29.47,29.49,342400.0,22.2139,22.2365,22.1688,22.1838,342400.0
2011-09-30 15:35:00,29.48,29.51,29.44,29.48,493800.0,22.1763,22.1989,22.1462,22.1763,493800.0
2011-09-30 15:40:00,29.48,29.69,29.48,29.68,290800.0,22.1763,22.3343,22.1763,22.3268,290800.0
2011-09-30 15:45:00,29.68,29.68,29.5,29.5,248800.0,22.3268,22.3268,22.1914,22.1914,248800.0
2011-09-30 15:50:00,29.5,29.53,29.39,29.46,387000.0,22.1914,22.2139,22.1086,22.1613,387000.0
2011-09-30 15:55:00,29.46,29.48,29.34,29.34,881900.0,22.1613,22.1763,22.071,22.071,881900.0
2011-10-03 09:30:00,29.03,29.27,29.02,29.09,98400.0,21.8378,22.0183,21.8303,21.8829,98400.0
2011-10-03 09:35:00,29.09,29.24,29.05,29.21,245100.0,21.8829,21.9958,21.8528,21.9732,245100.0
2011-10-03 09:40:00,29.22,29.42,29.21,29.36,427300.0,21.9807,22.1312,21.9732,22.086,427300.0
2011-10-03 09:45:00,29.37,29.45,29.25,29.26,297700.0,22.0936,22.1537,22.0033,22.0108,297700.0
2011-10-03 09:50:00,29.27,29.27,29.13,29.13,137500.0,22.0183,22.0183,21.913,21.913,137500.0
2011-10-03 09:55:00,29.13,29.23,29.11,29.18,97100.0,21.913,21.9882,21.898,21.9506,97100.0
2011-10-03 10:00:00,29.18,29.57,29.17,29.47,942800.0,21.9506,22.244,21.9431,22.1688,942800.0
2011-10-03 10:05:00,29.47,29.74,29.47,29.72,403300.0,22.1688,22.3719,22.1688,22.3568,403300.0
2011-10-03 10:10:00,29.73,29.85,29.7,29.74,402300.0,22.3644,22.4546,22.3418,22.3719,402300.0
2011-10-03 10:15:00,29.74,29.74,29.58,29.58,133100.0,22.3719,22.3719,22.2515,22.2515,133100.0
2011-10-03 10:20:00,29.6,29.65,29.48,29.51,357500.0,22.2666,22.3042,22.1763,22.1989,357500.0
2011-10-03 10:25:00,29.51,29.67,29.45,29.6,438700.0,22.1989,22.3192,22.1537,22.2666,438700.0
2011-10-03 10:30:00,29.6,29.63,29.43,29.43,280600.0,22.2666,22.2891,22.1387,22.1387,280600.0
2011-10-03 10:35:00,29.42,29.44,29.34,29.39,277800.0,22.1312,22.1462,22.071,22.1086,277800.0
2011-10-03 10:40:00,29.39,29.42,29.26,29.41,405200.0,22.1086,22.1312,22.0108,22.1236,405200.0
2011-10-03 10:45:00,29.42,29.49,29.36,29.42,214600.0,22.1312,22.1838,22.086,22.1312,214600.0
2011-10-03 10:50:00,29.42,29.46,29.25,29.4,229400.0,22.1312,22.1613,22.0033,22.1161,229400.0
2011-10-03 10:55:00,29.4,29.47,29.38,29.39,176000.0,22.1161,22.1688,22.1011,22.1086,176000.0
2011-10-03 11:00:00,29.38,29.39,29.25,29.29,143600.0,22.1011,22.1086,22.0033,22.0334,143600.0
2011-10-03 11:05:00,29.29,29.46,29.24,29.46,183600.0,22.0334,22.1613,21.9958,22.1613,183600.0
2011-10-03 11:10:00,29.46,29.52,29.39,29.4,163600.0,22.1613,22.2064,22.1086,22.1161,163600.0
2011-10-03 11:15:00,29.4,29.55,29.4,29.55,151700.0,22.1161,22.229,22.1161,22.229,151700.0
2011-10-03 11:20:00,29.55,29.57,29.48,29.49,101000.0,22.229,22.244,22.1763,22.1838,101000.0
2011-10-03 11:25:00,29.49,29.55,29.44,29.51,181600.0,22.1838,22.229,22.1462,22.1989,181600.0
2011-10-03 11:30:00,29.51,29.57,29.45,29.53,99300.0,22.1989,22.244,22.1537,22.2139,99300.0
2011-10-03 11:35:00,29.53,29.55,29.48,29.53,109700.0,22.2139,22.229,22.1763,22.2139,109700.0
2011-10-03 11:40:00,29.53,29.55,29.39,29.41,113800.0,22.2139,22.229,22.1086,22.1236,113800.0
2011-10-03 11:45:00,29.42,29.47,29.39,29.45,68900.0,22.1312,22.1688,22.1086,22.1537,68900.0
2011-10-03 11:50:00,29.45,29.6,29.45,29.58,105300.0,22.1537,22.2666,22.1537,22.2515,105300.0
2011-10-03 11:55:00,29.59,29.66,29.59,29.62,114500.0,22.2591,22.3117,22.2591,22.2816,114500.0
2011-10-03 12:00:00,29.62,29.64,29.52,29.52,78500.0,22.2816,22.2967,22.2064,22.2064,78500.0
2011-10-03 12:05:00,29.52,29.59,29.49,29.5,106100.0,22.2064,22.2591,22.1838,22.1914,106100.0
2011-10-03 12:10:00,29.5,29.52,29.37,29.37,148400.0,22.1914,22.2064,22.0936,22.0936,148400.0
2011-10-03 12:15:00,29.37,29.42,29.37,29.41,78000.0,22.0936,22.1312,22.0936,22.1236,78000.0
2011-10-03 12:20:00,29.41,29.46,29.37,29.46,65700.0,22.1236,22.1613,22.0936,22.1613,65700.0
2011-10-03 12:25:00,29.46,29.47,29.38,29.38,51300.0,22.1613,22.1688,22.1011,22.1011,51300.0
2011-10-03 12:30:00,29.38,29.4,29.31,29.33,78300.0,22.1011,22.1161,22.0484,22.0635,78300.0
2011-10-03 12:35:00,29.32,29.38,29.29,29.35,84400.0,22.0559,22.1011,22.0334,22.0785,84400.0
2011-10-03 12:40:00,29.36,29.39,29.32,29.34,61600.0,22.086,22.1086,22.0559,22.071,61600.0
2011-10-03 12:45:00,29.34,29.37,29.28,29.28,73900.0,22.071,22.0936,22.0259,22.0259,73900.0
2011-10-03 12:50:00,29.28,29.29,29.24,29.24,128400.0,22.0259,22.0334,21.9958,21.9958,128400.0
2011-10-03 12:55:00,29.25,29.25,29.21,29.23,104700.0,22.0033,22.0033,21.9732,21.9882,104700.0
2011-10-03 13:00:00,29.22,29.22,29.1,29.1,98200.0,21.9807,21.9807,21.8905,21.8905,98200.0
2011-10-03 13:05:00,29.09,29.1,29.07,29.09,141200.0,21.8829,21.8905,21.8679,21.8829,141200.0
2011-10-03 13:10:00,29.08,29.11,29.02,29.02,141700.0,21.8754,21.898,21.8303,21.8303,141700.0
2011-10-03 13:15:00,29.01,29.01,28.88,28.98,304300.0,21.8228,21.8228,21.725,21.8002,304300.0
2011-10-03 13:20:00,28.99,29.04,28.97,29.03,95800.0,21.8077,21.8453,21.7927,21.8378,95800.0
2011-10-03 13:25:00,29.03,29.05,28.97,29.05,117200.0,21.8378,21.8528,21.7927,21.8528,117200.0
2011-10-03 13:30:00,29.06,29.09,28.97,28.97,235900.0,21.8604,21.8829,21.7927,21.7927,235900.0
2011-10-03 13:35:00,28.96,28.99,28.83,28.86,157100.0,21.7851,21.8077,21.6873,21.7099,157100.0
2011-10-03 13:40:00,28.88,28.97,28.88,28.93,208400.0,21.725,21.7927,21.725,21.7626,208400.0
2011-10-03 13:45:00,28.93,28.95,28.84,28.85,111700.0,21.7626,21.7776,21.6949,21.7024,111700.0
2011-10-03 13:50:00,28.85,28.91,28.76,28.79,289800.0,21.7024,21.7475,21.6347,21.6573,289800.0
2011-10-03 13:55:00,28.8,28.86,28.77,28.84,150000.0,21.6648,21.7099,21.6422,21.6949,150000.0
2011-10-03 14:00:00,28.84,28.87,28.8,28.87,137200.0,21.6949,21.7174,21.6648,21.7174,137200.0
2011-10-03 14:05:00,28.88,28.97,28.87,28.93,240700.0,21.725,21.7927,21.7174,21.7626,240700.0
2011-10-03 14:10:00,28.93,29.0,28.87,28.93,708200.0,21.7626,21.8152,21.7174,21.7626,708200.0
2011-10-03 14:15:00,28.93,28.96,28.89,28.94,127900.0,21.7626,21.7851,21.7325,21.7701,127900.0
2011-10-03 14:20:00,28.93,28.97,28.9,28.94,238100.0,21.7626,21.7927,21.74,21.7701,238100.0
2011-10-03 14:25:00,28.93,28.98,28.88,28.91,212800.0,21.7626,21.8002,21.725,21.7475,212800.0
2011-10-03 14:30:00,28.92,28.96,28.83,28.9,98100.0,21.755,21.7851,21.6873,21.74,98100.0
2011-10-03 14:35:00,28.9,28.92,28.83,28.84,60600.0,21.74,21.755,21.6873,21.6949,60600.0
2011-10-03 14:40:00,28.84,28.84,28.77,28.8,195300.0,21.6949,21.6949,21.6422,21.6648,195300.0
2011-10-03 14:45:00,28.8,28.8,28.68,28.73,117000.0,21.6648,21.6648,21.5745,21.6121,117000.0
2011-10-03 14:50:00,28.73,28.83,28.72,28.74,128300.0,21.6121,21.6873,21.6046,21.6196,128300.0
2011-10-03 14:55:00,28.74,28.83,28.7,28.83,124200.0,21.6196,21.6873,21.5896,21.6873,124200.0
2011-10-03 15:00:00,28.83,28.92,28.79,28.89,452100.0,21.6873,21.755,21.6573,21.7325,452100.0
2011-10-03 15:05:00,28.89,28.97,28.87,28.87,214100.0,21.7325,21.7927,21.7174,21.7174,214100.0
2011-10-03 15:10:00,28.87,28.93,28.85,28.86,152800.0,21.7174,21.7626,21.7024,21.7099,152800.0
2011-10-03 15:15:00,28.85,28.91,28.82,28.88,167500.0,21.7024,21.7475,21.6798,21.725,167500.0
2011-10-03 15:20:00,28.87,28.89,28.75,28.76,231800.0,21.7174,21.7325,21.6272,21.6347,231800.0
2011-10-03 15:25:00,28.75,28.8,28.71,28.74,294400.0,21.6272,21.6648,21.5971,21.6196,294400.0
2011-10-03 15:30:00,28.74,28.8,28.7,28.78,377000.0,21.6196,21.6648,21.5896,21.6497,377000.0
2011-10-03 15:35:00,28.78,28.86,28.75,28.8,288200.0,21.6497,21.7099,21.6272,21.6648,288200.0
2011-10-03 15:40:00,28.8,28.82,28.72,28.79,259500.0,21.6648,21.6798,21.6046,21.6573,259500.0
2011-10-03 15:45:00,28.79,28.97,28.75,28.9,690000.0,21.6573,21.7927,21.6272,21.74,690000.0
2011-10-03 15:50:00,28.9,28.9,28.71,28.72,536400.0,21.74,21.74,21.5971,21.6046,536400.0
2011-10-03 15:55:00,28.72,28.77,28.57,28.6,1308100.0,21.6046,21.6422,21.4918,21.5143,1308100.0
2011-10-04 09:30:00,28.11,28.18,28.06,28.1,270300.0,21.1457,21.1984,21.1081,21.1382,270300.0
2011-10-04 09:35:00,28.1,28.44,28.09,28.27,959000.0,21.1382,21.394,21.1307,21.2661,959000.0
2011-10-04 09:40:00,28.27,28.35,28.15,28.16,538700.0,21.2661,21.3263,21.1758,21.1833,538700.0
2011-10-04 09:45:00,28.15,28.25,28.1,28.16,349500.0,21.1758,21.251,21.1382,21.1833,349500.0
2011-10-04 09:50:00,28.16,28.18,28.07,28.08,280500.0,21.1833,21.1984,21.1156,21.1232,280500.0
2011-10-04 09:55:00,28.07,28.11,27.91,28.0,289000.0,21.1156,21.1457,20.9953,21.063,289000.0
2011-10-04 10:00:00,28.0,28.11,27.82,27.85,406300.0,21.063,21.1457,20.9276,20.9501,406300.0
2011-10-04 10:05:00,27.84,28.08,27.77,28.02,375500.0,20.9426,21.1232,20.89,21.078,375500.0
2011-10-04 10:10:00,28.02,28.26,28.02,28.16,1184400.0,21.078,21.2586,21.078,21.1833,1184400.0
2011-10-04 10:15:00,28.16,28.33,28.16,28.28,396600.0,21.1833,21.3112,21.1833,21.2736,396600.0
2011-10-04 10:20:00,28.28,28.31,28.13,28.16,295400.0,21.2736,21.2962,21.1608,21.1833,295400.0
2011-10-04 10:25:00,28.14,28.17,28.05,28.15,207500.0,21.1683,21.1909,21.1006,21.1758,207500.0
2011-10-04 10:30:00,28.15,28.36,28.1,28.26,333400.0,21.1758,21.3338,21.1382,21.2586,333400.0
2011-10-04 10:35:00,28.26,28.42,28.19,28.42,222100.0,21.2586,21.3789,21.2059,21.3789,222100.0
2011-10-04 10:40:00,28.43,28.56,28.4,28.55,497300.0,21.3864,21.4842,21.3639,21.4767,497300.0
2011-10-04 10:45:00,28.57,28.64,28.47,28.63,328900.0,21.4918,21.5444,21.4165,21.5369,328900.0
2011-10-04 10:50:00,28.62,28.65,28.46,28.51,235000.0,21.5294,21.5519,21.409,21.4466,235000.0
2011-10-04 10:55:00,28.52,28.63,28.52,28.61,196400.0,21.4541,21.5369,21.4541,21.5219,196400.0
2011-10-04 11:00:00,28.62,28.62,28.44,28.55,236300.0,21.5294,21.5294,21.394,21.4767,236300.0
2011-10-04 11:05:00,28.55,28.76,28.53,28.7,219600.0,21.4767,21.6347,21.4617,21.5896,219600.0
2011-10-04 11:10:00,28.7,28.77,28.7,28.72,227500.0,21.5896,21.6422,21.5896,21.6046,227500.0
2011-10-04 11:15:00,28.72,28.73,28.58,28.58,128800.0,21.6046,21.6121,21.4993,21.4993,128800.0
2011-10-04 11:20:00,28.58,28.68,28.52,28.52,383600.0,21.4993,21.5745,21.4541,21.4541,383600.0
2011-10-04 11:25:00,28.51,28.61,28.49,28.6,100700.0,21.4466,21.5219,21.4316,21.5143,100700.0
2011-10-04 11:30:00,28.6,28.63,28.49,28.51,79300.0,21.5143,21.5369,21.4316,21.4466,79300.0
2011-10-04 11:35:00,28.5,28.51,28.41,28.44,110800.0,21.4391,21.4466,21.3714,21.394,110800.0
2011-10-04 11:40:00,28.45,28.59,28.44,28.59,90600.0,21.4015,21.5068,21.394,21.5068,90600.0
2011-10-04 11:45:00,28.58,28.65,28.52,28.62,95300.0,21.4993,21.5519,21.4541,21.5294,95300.0
2011-10-04 11:50:00,28.62,28.76,28.61,28.72,240700.0,21.5294,21.6347,21.5219,21.6046,240700.0
2011-10-04 11:55:00,28.71,28.78,28.65,28.77,165400.0,21.5971,21.6497,21.5519,21.6422,165400.0
2011-10-04 12:00:00,28.78,28.96,28.78,28.95,271500.0,21.6497,21.7851,21.6497,21.7776,271500.0
2011-10-04 12:05:00,28.95,28.99,28.9,28.97,309800.0,21.7776,21.8077,21.74,21.7927,309800.0
2011-10-04 12:10:00,28.97,29.0,28.89,28.99,156200.0,21.7927,21.8152,21.7325,21.8077,156200.0
2011-10-04 12:15:00,29.0,29.01,28.89,28.95,153100.0,21.8152,21.8228,21.7325,21.7776,153100.0
2011-10-04 12:20:00,28.96,29.08,28.95,29.03,451700.0,21.7851,21.8754,21.7776,21.8378,451700.0
2011-10-04 12:25:00,29.04,29.04,28.85,28.86,143500.0,21.8453,21.8453,21.7024,21.7099,143500.0
2011-10-04 12:30:00,28.87,28.89,28.84,28.89,53100.0,21.7174,21.7325,21.6949,21.7325,53100.0
2011-10-04 12:35:00,28.89,29.02,28.89,28.96,91100.0,21.7325,21.8303,21.7325,21.7851,91100.0
2011-10-04 12:40:00,28.97,29.01,28.95,29.01,82700.0,21.7927,21.8228,21.7776,21.8228,82700.0
2011-10-04 12:45:00,29.02,29.04,28.96,28.97,81000.0,21.8303,21.8453,21.7851,21.7927,81000.0
2011-10-04 12:50:00,28.96,29.02,28.93,29.01,124000.0,21.7851,21.8303,21.7626,21.8228,124000.0
2011-10-04 12:55:00,29.01,29.01,28.9,28.93,108200.0,21.8228,21.8228,21.74,21.7626,108200.0
2011-10-04 13:00:00,28.91,28.97,28.88,28.9,80300.0,21.7475,21.7927,21.725,21.74,80300.0
2011-10-04 13:05:00,28.89,28.93,28.8,28.93,100900.0,21.7325,21.7626,21.6648,21.7626,100900.0
2011-10-04 13:10:00,28.92,28.93,28.71,28.73,155700.0,21.755,21.7626,21.5971,21.6121,155700.0
2011-10-04 13:15:00,28.73,28.84,28.73,28.75,117600.0,21.6121,21.6949,21.6121,21.6272,117600.0
2011-10-04 13:20:00,28.75,28.79,28.69,28.79,98500.0,21.6272,21.6573,21.582,21.6573,98500.0
2011-10-04 13:25:00,28.78,28.78,28.69,28.73,64200.0,21.6497,21.6497,21.582,21.6121,64200.0
2011-10-04 13:30:00,28.73,28.86,28.72,28.81,336700.0,21.6121,21.7099,21.6046,21.6723,336700.0
2011-10-04 13:35:00,28.81,28.84,28.72,28.72,67400.0,21.6723,21.6949,21.6046,21.6046,67400.0
2011-10-04 13:40:00,28.72,28.73,28.62,28.66,276400.0,21.6046,21.6121,21.5294,21.5595,276400.0
2011-10-04 13:45:00,28.66,28.72,28.61,28.71,128400.0,21.5595,21.6046,21.5219,21.5971,128400.0
2011-10-04 13:50:00,28.71,28.76,28.65,28.66,161900.0,21.5971,21.6347,21.5519,21.5595,161900.0
2011-10-04 13:55:00,28.66,28.69,28.56,28.57,191800.0,21.5595,21.582,21.4842,21.4918,191800.0
2011-10-04 14:00:00,28.58,28.7,28.58,28.61,182900.0,21.4993,21.5896,21.4993,21.5219,182900.0
2011-10-04 14:05:00,28.62,28.68,28.52,28.52,197500.0,21.5294,21.5745,21.4541,21.4541,197500.0
2011-10-04 14:10:00,28.52,28.53,28.47,28.52,239300.0,21.4541,21.4617,21.4165,21.4541,239300.0
2011-10-04 14:15:00,28.51,28.51,28.45,28.46,361100.0,21.4466,21.4466,21.4015,21.409,361100.0
2011-10-04 14:20:00,28.46,28.5,28.38,28.48,453400.0,21.409,21.4391,21.3488,21.4241,453400.0
2011-10-04 14:25:00,28.49,28.57,28.48,28.54,198300.0,21.4316,21.4918,21.4241,21.4692,198300.0
2011-10-04 14:30:00,28.55,28.69,28.55,28.67,277500.0,21.4767,21.582,21.4767,21.567,277500.0
2011-10-04 14:35:00,28.67,28.72,28.58,28.58,261000.0,21.567,21.6046,21.4993,21.4993,261000.0
2011-10-04 14:40:00,28.58,28.61,28.42,28.5,524400.0,21.4993,21.5219,21.3789,21.4391,524400.0
2011-10-04 14:45:00,28.5,28.52,28.4,28.49,382800.0,21.4391,21.4541,21.3639,21.4316,382800.0
2011-10-04 14:50:00,28.5,28.5,28.3,28.32,714300.0,21.4391,21.4391,21.2887,21.3037,714300.0
2011-10-04 14:55:00,28.32,28.44,28.32,28.35,423600.0,21.3037,21.394,21.3037,21.3263,423600.0
2011-10-04 15:00:00,28.35,28.49,28.34,28.44,258500.0,21.3263,21.4316,21.3187,21.394,258500.0
2011-10-04 15:05:00,28.43,28.47,28.27,28.28,233900.0,21.3864,21.4165,21.2661,21.2736,233900.0
2011-10-04 15:10:00,28.28,28.34,28.25,28.31,345600.0,21.2736,21.3187,21.251,21.2962,345600.0
2011-10-04 15:15:00,28.31,28.4,28.25,28.38,212800.0,21.2962,21.3639,21.251,21.3488,212800.0
2011-10-04 15:20:00,28.38,28.54,28.34,28.47,361300.0,21.3488,21.4692,21.3187,21.4165,361300.0
2011-10-04 15:25:00,28.48,28.74,28.48,28.66,500500.0,21.4241,21.6196,21.4241,21.5595,500500.0
2011-10-04 15:30:00,28.67,28.88,28.64,28.8,630000.0,21.567,21.725,21.5444,21.6648,630000.0
2011-10-04 15:35:00,28.8,28.97,28.76,28.92,522500.0,21.6648,21.7927,21.6347,21.755,522500.0
2011-10-04 15:40:00,28.91,29.22,28.85,29.18,487600.0,21.7475,21.9807,21.7024,21.9506,487600.0
2011-10-04 15:45:00,29.19,29.32,29.08,29.31,769700.0,21.9582,22.0559,21.8754,22.0484,769700.0
2011-10-04 15:50:00,29.31,29.43,29.26,29.41,666000.0,22.0484,22.1387,22.0108,22.1236,666000.0
2011-10-04 15:55:00,29.4,29.67,29.39,29.62,1455100.0,22.1161,22.3192,22.1086,22.2816,1455100.0
2011-10-05 09:30:00,29.75,29.78,29.5,29.71,672000.0,22.3794,22.402,22.1914,22.3493,672000.0
2011-10-05 09:35:00,29.7,29.76,29.48,29.63,389500.0,22.3418,22.3869,22.1763,22.2891,389500.0
2011-10-05 09:40:00,29.65,29.9,29.58,29.84,272700.0,22.3042,22.4923,22.2515,22.4471,272700.0
2011-10-05 09:45:00,29.84,29.86,29.68,29.81,308700.0,22.4471,22.4622,22.3268,22.4245,308700.0
2011-10-05 09:50:00,29.81,29.89,29.64,29.77,320400.0,22.4245,22.4847,22.2967,22.3945,320400.0
2011-10-05 09:55:00,29.77,29.81,29.71,29.76,165200.0,22.3945,22.4245,22.3493,22.3869,165200.0
2011-10-05 10:00:00,29.75,30.06,29.73,30.06,498600.0,22.3794,22.6126,22.3644,22.6126,498600.0
2011-10-05 10:05:00,30.06,30.14,29.96,29.96,469900.0,22.6126,22.6728,22.5374,22.5374,469900.0
2011-10-05 10:10:00,29.97,30.04,29.91,30.04,179700.0,22.5449,22.5976,22.4998,22.5976,179700.0
2011-10-05 10:15:00,30.04,30.08,29.96,29.98,255300.0,22.5976,22.6277,22.5374,22.5524,255300.0
2011-10-05 10:20:00,29.99,30.14,29.97,30.12,618400.0,22.56,22.6728,22.5449,22.6577,618400.0
2011-10-05 10:25:00,30.13,30.13,29.98,30.0,460300.0,22.6653,22.6653,22.5524,22.5675,460300.0
2011-10-05 10:30:00,30.01,30.14,30.0,30.13,445300.0,22.575,22.6728,22.5675,22.6653,445300.0
2011-10-05 10:35:00,30.14,30.29,30.14,30.24,371200.0,22.6728,22.7856,22.6728,22.748,371200.0
2011-10-05 10:40:00,30.25,30.34,30.18,30.26,229600.0,22.7555,22.8232,22.7029,22.7631,229600.0
2011-10-05 10:45:00,30.26,30.31,30.14,30.23,388600.0,22.7631,22.8007,22.6728,22.7405,388600.0
2011-10-05 10:50:00,30.22,30.32,30.18,30.28,182000.0,22.733,22.8082,22.7029,22.7781,182000.0
2011-10-05 10:55:00,30.27,30.38,30.25,30.34,134800.0,22.7706,22.8533,22.7555,22.8232,134800.0
2011-10-05 11:00:00,30.35,30.39,30.29,30.29,201300.0,22.8308,22.8609,22.7856,22.7856,201300.0
2011-10-05 11:05:00,30.29,30.32,30.2,30.21,134600.0,22.7856,22.8082,22.7179,22.7254,134600.0
2011-10-05 11:10:00,30.22,30.25,30.15,30.15,183900.0,22.733,22.7555,22.6803,22.6803,183900.0
2011-10-05 11:15:00,30.15,30.17,30.11,30.17,120300.0,22.6803,22.6954,22.6502,22.6954,120300.0
2011-10-05 11:20:00,30.17,30.28,30.17,30.26,99900.0,22.6954,22.7781,22.6954,22.7631,99900.0
2011-10-05 11:25:00,30.26,30.35,30.23,30.26,137000.0,22.7631,22.8308,22.7405,22.7631,137000.0
2011-10-05 11:30:00,30.25,30.32,30.25,30.26,180300.0,22.7555,22.8082,22.7555,22.7631,180300.0
2011-10-05 11:35:00,30.26,30.36,30.26,30.31,120600.0,22.7631,22.8383,22.7631,22.8007,120600.0
2011-10-05 11:40:00,30.32,30.32,30.24,30.28,158200.0,22.8082,22.8082,22.748,22.7781,158200.0
2011-10-05 11:45:00,30.28,30.3,30.22,30.28,109300.0,22.7781,22.7932,22.733,22.7781,109300.0
2011-10-05 11:50:00,30.3,30.35,30.26,30.35,65200.0,22.7932,22.8308,22.7631,22.8308,65200.0
2011-10-05 11:55:00,30.35,30.43,30.34,30.38,217100.0,22.8308,22.8909,22.8232,22.8533,217100.0
2011-10-05 12:00:00,30.39,30.44,30.32,30.33,208900.0,22.8609,22.8985,22.8082,22.8157,208900.0
2011-10-05 12:05:00,30.33,30.4,30.32,30.33,193400.0,22.8157,22.8684,22.8082,22.8157,193400.0
2011-10-05 12:10:00,30.34,30.34,30.26,30.3,54700.0,22.8232,22.8232,22.7631,22.7932,54700.0
2011-10-05 12:15:00,30.3,30.32,30.17,30.18,296800.0,22.7932,22.8082,22.6954,22.7029,296800.0
2011-10-05 12:20:00,30.17,30.22,30.16,30.22,211300.0,22.6954,22.733,22.6878,22.733,211300.0
2011-10-05 12:25:00,30.22,30.23,30.11,30.11,87200.0,22.733,22.7405,22.6502,22.6502,87200.0
2011-10-05 12:30:00,30.11,30.16,30.1,30.15,41800.0,22.6502,22.6878,22.6427,22.6803,41800.0
2011-10-05 12:35:00,30.15,30.17,30.07,30.08,162700.0,22.6803,22.6954,22.6201,22.6277,162700.0
2011-10-05 12:40:00,30.07,30.19,30.06,30.09,111200.0,22.6201,22.7104,22.6126,22.6352,111200.0
2011-10-05 12:45:00,30.08,30.15,30.04,30.15,119000.0,22.6277,22.6803,22.5976,22.6803,119000.0
2011-10-05 12:50:00,30.15,30.22,30.15,30.17,65000.0,22.6803,22.733,22.6803,22.6954,65000.0
2011-10-05 12:55:00,30.18,30.2,30.11,30.16,78200.0,22.7029,22.7179,22.6502,22.6878,78200.0
2011-10-05 13:00:00,30.16,30.25,30.16,30.23,100900.0,22.6878,22.7555,22.6878,22.7405,100900.0
2011-10-05 13:05:00,30.24,30.32,30.24,30.3,219000.0,22.748,22.8082,22.748,22.7932,219000.0
2011-10-05 13:10:00,30.29,30.29,30.16,30.19,130300.0,22.7856,22.7856,22.6878,22.7104,130300.0
2011-10-05 13:15:00,30.2,30.34,30.2,30.28,158600.0,22.7179,22.8232,22.7179,22.7781,158600.0
2011-10-05 13:20:00,30.28,30.36,30.25,30.3,191100.0,22.7781,22.8383,22.7555,22.7932,191100.0
2011-10-05 13:25:00,30.31,30.38,30.29,30.36,57600.0,22.8007,22.8533,22.7856,22.8383,57600.0
2011-10-05 13:30:00,30.35,30.47,30.34,30.43,403900.0,22.8308,22.921,22.8232,22.8909,403900.0
2011-10-05 13:35:00,30.45,30.45,30.31,30.32,125300.0,22.906,22.906,22.8007,22.8082,125300.0
2011-10-05 13:40:00,30.35,30.41,30.35,30.38,48300.0,22.8308,22.8759,22.8308,22.8533,48300.0
2011-10-05 13:45:00,30.39,30.47,30.39,30.45,71300.0,22.8609,22.921,22.8609,22.906,71300.0
2011-10-05 13:50:00,30.46,30.55,30.45,30.54,117900.0,22.9135,22.9812,22.906,22.9737,117900.0
2011-10-05 13:55:00,30.54,30.56,30.5,30.53,224400.0,22.9737,22.9887,22.9436,22.9662,224400.0
2011-10-05 14:00:00,30.54,30.57,30.46,30.49,138600.0,22.9737,22.9963,22.9135,22.9361,138600.0
2011-10-05 14:05:00,30.49,30.5,30.42,30.42,101000.0,22.9361,22.9436,22.8834,22.8834,101000.0
2011-10-05 14:10:00,30.41,30.42,30.36,30.42,219600.0,22.8759,22.8834,22.8383,22.8834,219600.0
2011-10-05 14:15:00,30.43,30.5,30.4,30.49,248700.0,22.8909,22.9436,22.8684,22.9361,248700.0
2011-10-05 14:20:00,30.48,30.53,30.44,30.51,173700.0,22.9286,22.9662,22.8985,22.9511,173700.0
2011-10-05 14:25:00,30.5,30.54,30.46,30.49,227800.0,22.9436,22.9737,22.9135,22.9361,227800.0
2011-10-05 14:30:00,30.48,30.5,30.35,30.36,294100.0,22.9286,22.9436,22.8308,22.8383,294100.0
2011-10-05 14:35:00,30.37,30.38,30.29,30.34,115300.0,22.8458,22.8533,22.7856,22.8232,115300.0
2011-10-05 14:40:00,30.35,30.41,30.35,30.37,84500.0,22.8308,22.8759,22.8308,22.8458,84500.0
2011-10-05 14:45:00,30.37,30.53,30.36,30.51,137200.0,22.8458,22.9662,22.8383,22.9511,137200.0
2011-10-05 14:50:00,30.52,30.57,30.49,30.56,146700.0,22.9586,22.9963,22.9361,22.9887,146700.0
2011-10-05 14:55:00,30.56,30.58,30.5,30.52,123400.0,22.9887,23.0038,22.9436,22.9586,123400.0
2011-10-05 15:00:00,30.53,30.53,30.38,30.43,120900.0,22.9662,22.9662,22.8533,22.8909,120900.0
2011-10-05 15:05:00,30.42,30.47,30.39,30.41,186800.0,22.8834,22.921,22.8609,22.8759,186800.0
2011-10-05 15:10:00,30.41,30.53,30.39,30.53,150600.0,22.8759,22.9662,22.8609,22.9662,150600.0
2011-10-05 15:15:00,30.53,30.62,30.49,30.61,311900.0,22.9662,23.0339,22.9361,23.0263,311900.0
2011-10-05 15:20:00,30.6,30.63,30.48,30.5,275800.0,23.0188,23.0414,22.9286,22.9436,275800.0
2011-10-05 15:25:00,30.5,30.62,30.5,30.57,282100.0,22.9436,23.0339,22.9436,22.9963,282100.0
2011-10-05 15:30:00,30.59,30.8,30.58,30.78,299700.0,23.0113,23.1693,23.0038,23.1542,299700.0
2011-10-05 15:35:00,30.78,30.91,30.76,30.88,467400.0,23.1542,23.252,23.1392,23.2295,467400.0
2011-10-05 15:40:00,30.87,30.92,30.83,30.91,403300.0,23.2219,23.2595,23.1918,23.252,403300.0
2011-10-05 15:45:00,30.9,30.92,30.75,30.78,422500.0,23.2445,23.2595,23.1317,23.1542,422500.0
2011-10-05 15:50:00,30.78,30.84,30.75,30.83,508900.0,23.1542,23.1994,23.1317,23.1918,508900.0
2011-10-05 15:55:00,30.84,30.85,30.78,30.83,1801800.0,23.1994,23.2069,23.1542,23.1918,1801800.0
2011-10-06 09:30:00,30.86,31.19,30.85,31.19,403200.0,23.2144,23.4627,23.2069,23.4627,403200.0
2011-10-06 09:35:00,31.2,31.22,31.01,31.15,274600.0,23.4702,23.4852,23.3272,23.4326,274600.0
2011-10-06 09:40:00,31.15,31.25,31.09,31.15,565400.0,23.4326,23.5078,23.3874,23.4326,565400.0
2011-10-06 09:45:00,31.14,31.19,30.85,30.91,1362400.0,23.425,23.4627,23.2069,23.252,1362400.0
2011-10-06 09:50:00,30.91,30.92,30.71,30.83,326500.0,23.252,23.2595,23.1016,23.1918,326500.0
2011-10-06 09:55:00,30.83,30.93,30.71,30.92,266400.0,23.1918,23.2671,23.1016,23.2595,266400.0
2011-10-06 10:00:00,30.92,30.96,30.78,30.94,608800.0,23.2595,23.2896,23.1542,23.2746,608800.0
2011-10-06 10:05:00,30.95,30.98,30.88,30.96,228800.0,23.2821,23.3047,23.2295,23.2896,228800.0
2011-10-06 10:10:00,30.96,31.16,30.95,31.13,240100.0,23.2896,23.4401,23.2821,23.4175,240100.0
2011-10-06 10:15:00,31.13,31.16,31.08,31.12,443600.0,23.4175,23.4401,23.3799,23.41,443600.0
2011-10-06 10:20:00,31.13,31.25,31.13,31.19,1203000.0,23.4175,23.5078,23.4175,23.4627,1203000.0
2011-10-06 10:25:00,31.19,31.22,31.06,31.11,580500.0,23.4627,23.4852,23.3649,23.4025,580500.0
2011-10-06 10:30:00,31.11,31.27,31.1,31.27,489800.0,23.4025,23.5228,23.395,23.5228,489800.0
2011-10-06 10:35:00,31.28,31.31,31.18,31.21,143700.0,23.5304,23.5529,23.4551,23.4777,143700.0
2011-10-06 10:40:00,31.22,31.25,31.16,31.2,131500.0,23.4852,23.5078,23.4401,23.4702,131500.0
2011-10-06 10:45:00,31.21,31.21,31.07,31.08,165700.0,23.4777,23.4777,23.3724,23.3799,165700.0
2011-10-06 10:50:00,31.08,31.16,31.06,31.14,222500.0,23.3799,23.4401,23.3649,23.425,222500.0
2011-10-06 10:55:00,31.15,31.18,31.09,31.16,95400.0,23.4326,23.4551,23.3874,23.4401,95400.0
2011-10-06 11:00:00,31.16,31.26,31.12,31.25,177000.0,23.4401,23.5153,23.41,23.5078,177000.0
2011-10-06 11:05:00,31.24,31.34,31.21,31.32,210700.0,23.5003,23.5755,23.4777,23.5604,210700.0
2011-10-06 11:10:00,31.32,31.38,31.29,31.38,158700.0,23.5604,23.6056,23.5379,23.6056,158700.0
2011-10-06 11:15:00,31.39,31.4,31.25,31.25,153600.0,23.6131,23.6206,23.5078,23.5078,153600.0
2011-10-06 11:20:00,31.25,31.26,31.14,31.22,211200.0,23.5078,23.5153,23.425,23.4852,211200.0
2011-10-06 11:25:00,31.22,31.34,31.22,31.34,182000.0,23.4852,23.5755,23.4852,23.5755,182000.0
2011-10-06 11:30:00,31.34,31.44,31.34,31.43,230400.0,23.5755,23.6507,23.5755,23.6432,230400.0
2011-10-06 11:35:00,31.43,31.51,31.39,31.49,309000.0,23.6432,23.7034,23.6131,23.6883,309000.0
2011-10-06 11:40:00,31.5,31.54,31.46,31.54,251100.0,23.6959,23.7259,23.6658,23.7259,251100.0
2011-10-06 11:45:00,31.54,31.58,31.46,31.47,451400.0,23.7259,23.756,23.6658,23.6733,451400.0
2011-10-06 11:50:00,31.47,31.51,31.45,31.48,105800.0,23.6733,23.7034,23.6582,23.6808,105800.0
2011-10-06 11:55:00,31.49,31.54,31.46,31.53,99400.0,23.6883,23.7259,23.6658,23.7184,99400.0
2011-10-06 12:00:00,31.53,31.57,31.48,31.49,73600.0,23.7184,23.7485,23.6808,23.6883,73600.0
2011-10-06 12:05:00,31.49,31.5,31.41,31.41,107000.0,23.6883,23.6959,23.6281,23.6281,107000.0
2011-10-06 12:10:00,31.41,31.53,31.38,31.51,72900.0,23.6281,23.7184,23.6056,23.7034,72900.0
2011-10-06 12:15:00,31.53,31.59,31.46,31.55,83200.0,23.7184,23.7636,23.6658,23.7335,83200.0
2011-10-06 12:20:00,31.55,31.65,31.54,31.65,93300.0,23.7335,23.8087,23.7259,23.8087,93300.0
2011-10-06 12:25:00,31.64,31.65,31.57,31.6,75900.0,23.8012,23.8087,23.7485,23.7711,75900.0
2011-10-06 12:30:00,31.6,31.65,31.57,31.59,161100.0,23.7711,23.8087,23.7485,23.7636,161100.0
2011-10-06 12:35:00,31.59,31.61,31.56,31.57,98400.0,23.7636,23.7786,23.741,23.7485,98400.0
2011-10-06 12:40:00,31.57,31.59,31.49,31.5,42000.0,23.7485,23.7636,23.6883,23.6959,42000.0
2011-10-06 12:45:00,31.49,31.49,31.42,31.48,54900.0,23.6883,23.6883,23.6357,23.6808,54900.0
2011-10-06 12:50:00,31.48,31.5,31.43,31.46,70100.0,23.6808,23.6959,23.6432,23.6658,70100.0
2011-10-06 12:55:00,31.47,31.49,31.42,31.42,55600.0,23.6733,23.6883,23.6357,23.6357,55600.0
2011-10-06 13:00:00,31.42,31.44,31.33,31.35,166200.0,23.6357,23.6507,23.568,23.583,166200.0
2011-10-06 13:05:00,31.35,31.42,31.32,31.41,70200.0,23.583,23.6357,23.5604,23.6281,70200.0
2011-10-06 13:10:00,31.42,31.49,31.39,31.49,262500.0,23.6357,23.6883,23.6131,23.6883,262500.0
2011-10-06 13:15:00,31.48,31.49,31.39,31.39,48300.0,23.6808,23.6883,23.6131,23.6131,48300.0
2011-10-06 13:20:00,31.4,31.45,31.37,31.45,73900.0,23.6206,23.6582,23.5981,23.6582,73900.0
2011-10-06 13:25:00,31.46,31.52,31.38,31.39,413900.0,23.6658,23.7109,23.6056,23.6131,413900.0
2011-10-06 13:30:00,31.39,31.45,31.36,31.39,81100.0,23.6131,23.6582,23.5905,23.6131,81100.0
2011-10-06 13:35:00,31.4,31.4,31.28,31.28,91100.0,23.6206,23.6206,23.5304,23.5304,91100.0
2011-10-06 13:40:00,31.28,31.38,31.24,31.25,176900.0,23.5304,23.6056,23.5003,23.5078,176900.0
2011-10-06 13:45:00,31.25,31.4,31.25,31.37,111600.0,23.5078,23.6206,23.5078,23.5981,111600.0
2011-10-06 13:50:00,31.38,31.43,31.37,31.41,105000.0,23.6056,23.6432,23.5981,23.6281,105000.0
2011-10-06 13:55:00,31.41,31.43,31.33,31.38,119400.0,23.6281,23.6432,23.568,23.6056,119400.0
2011-10-06 14:00:00,31.38,31.43,31.32,31.42,118900.0,23.6056,23.6432,23.5604,23.6357,118900.0
2011-10-06 14:05:00,31.43,31.48,31.43,31.46,82400.0,23.6432,23.6808,23.6432,23.6658,82400.0
2011-10-06 14:10:00,31.46,31.5,31.45,31.49,155500.0,23.6658,23.6959,23.6582,23.6883,155500.0
2011-10-06 14:15:00,31.49,31.53,31.46,31.52,240200.0,23.6883,23.7184,23.6658,23.7109,240200.0
2011-10-06 14:20:00,31.52,31.58,31.5,31.55,255400.0,23.7109,23.756,23.6959,23.7335,255400.0
2011-10-06 14:25:00,31.55,31.58,31.49,31.51,81000.0,23.7335,23.756,23.6883,23.7034,81000.0
2011-10-06 14:30:00,31.51,31.52,31.38,31.38,70100.0,23.7034,23.7109,23.6056,23.6056,70100.0
2011-10-06 14:35:00,31.38,31.42,31.36,31.37,110700.0,23.6056,23.6357,23.5905,23.5981,110700.0
2011-10-06 14:40:00,31.36,31.42,31.35,31.42,85500.0,23.5905,23.6357,23.583,23.6357,85500.0
2011-10-06 14:45:00,31.41,31.45,31.35,31.36,142000.0,23.6281,23.6582,23.583,23.5905,142000.0
2011-10-06 14:50:00,31.36,31.39,31.31,31.38,409100.0,23.5905,23.6131,23.5529,23.6056,409100.0
2011-10-06 14:55:00,31.38,31.4,31.35,31.39,105700.0,23.6056,23.6206,23.583,23.6131,105700.0
2011-10-06 15:00:00,31.39,31.41,31.33,31.35,309200.0,23.6131,23.6281,23.568,23.583,309200.0
2011-10-06 15:05:00,31.36,31.43,31.36,31.42,228500.0,23.5905,23.6432,23.5905,23.6357,228500.0
2011-10-06 15:10:00,31.43,31.49,31.33,31.33,336300.0,23.6432,23.6883,23.568,23.568,336300.0
2011-10-06 15:15:00,31.32,31.36,31.27,31.28,469900.0,23.5604,23.5905,23.5228,23.5304,469900.0
2011-10-06 15:20:00,31.29,31.34,31.27,31.3,226200.0,23.5379,23.5755,23.5228,23.5454,226200.0
2011-10-06 15:25:00,31.28,31.39,31.28,31.3,207200.0,23.5304,23.6131,23.5304,23.5454,207200.0
2011-10-06 15:30:00,31.29,31.44,31.28,31.36,171800.0,23.5379,23.6507,23.5304,23.5905,171800.0
2011-10-06 15:35:00,31.35,31.44,31.32,31.41,163900.0,23.583,23.6507,23.5604,23.6281,163900.0
2011-10-06 15:40:00,31.4,31.55,31.4,31.51,638500.0,23.6206,23.7335,23.6206,23.7034,638500.0
2011-10-06 15:45:00,31.52,31.53,31.42,31.47,448100.0,23.7109,23.7184,23.6357,23.6733,448100.0
2011-10-06 15:50:00,31.47,31.55,31.45,31.54,306100.0,23.6733,23.7335,23.6582,23.7259,306100.0
2011-10-06 15:55:00,31.55,31.63,31.53,31.6,1305200.0,23.7335,23.7936,23.7184,23.7711,1305200.0
2011-10-07 09:30:00,31.92,31.92,31.68,31.71,412500.0,24.0118,24.0118,23.8313,23.8538,412500.0
2011-10-07 09:35:00,31.71,31.81,31.67,31.67,316700.0,23.8538,23.929,23.8237,23.8237,316700.0
2011-10-07 09:40:00,31.66,31.66,31.51,31.51,648300.0,23.8162,23.8162,23.7034,23.7034,648300.0
2011-10-07 09:45:00,31.52,31.58,31.46,31.53,350500.0,23.7109,23.756,23.6658,23.7184,350500.0
2011-10-07 09:50:00,31.52,31.62,31.42,31.59,197200.0,23.7109,23.7861,23.6357,23.7636,197200.0
2011-10-07 09:55:00,31.58,31.69,31.54,31.57,67700.0,23.756,23.8388,23.7259,23.7485,67700.0
2011-10-07 10:00:00,31.57,31.6,31.38,31.54,675700.0,23.7485,23.7711,23.6056,23.7259,675700.0
2011-10-07 10:05:00,31.54,31.54,31.35,31.35,295500.0,23.7259,23.7259,23.583,23.583,295500.0
2011-10-07 10:10:00,31.35,31.52,31.32,31.52,214500.0,23.583,23.7109,23.5604,23.7109,214500.0
2011-10-07 10:15:00,31.52,31.66,31.49,31.64,279700.0,23.7109,23.8162,23.6883,23.8012,279700.0
2011-10-07 10:20:00,31.63,31.72,31.58,31.71,85500.0,23.7936,23.8613,23.756,23.8538,85500.0
2011-10-07 10:25:00,31.72,31.76,31.6,31.67,250000.0,23.8613,23.8914,23.7711,23.8237,250000.0
2011-10-07 10:30:00,31.67,31.76,31.66,31.67,185000.0,23.8237,23.8914,23.8162,23.8237,185000.0
2011-10-07 10:35:00,31.67,31.67,31.52,31.52,101500.0,23.8237,23.8237,23.7109,23.7109,101500.0
2011-10-07 10:40:00,31.53,31.57,31.48,31.55,155400.0,23.7184,23.7485,23.6808,23.7335,155400.0
2011-10-07 10:45:00,31.54,31.57,31.45,31.48,312400.0,23.7259,23.7485,23.6582,23.6808,312400.0
2011-10-07 10:50:00,31.49,31.58,31.49,31.54,114600.0,23.6883,23.756,23.6883,23.7259,114600.0
2011-10-07 10:55:00,31.51,31.54,31.43,31.43,102500.0,23.7034,23.7259,23.6432,23.6432,102500.0
2011-10-07 11:00:00,31.43,31.47,31.37,31.38,279100.0,23.6432,23.6733,23.5981,23.6056,279100.0
2011-10-07 11:05:00,31.37,31.44,31.36,31.41,109800.0,23.5981,23.6507,23.5905,23.6281,109800.0
2011-10-07 11:10:00,31.41,31.45,31.28,31.29,196300.0,23.6281,23.6582,23.5304,23.5379,196300.0
2011-10-07 11:15:00,31.3,31.37,31.3,31.33,342200.0,23.5454,23.5981,23.5454,23.568,342200.0
2011-10-07 11:20:00,31.32,31.34,31.2,31.33,357600.0,23.5604,23.5755,23.4702,23.568,357600.0
2011-10-07 11:25:00,31.33,31.35,31.27,31.31,395100.0,23.568,23.583,23.5228,23.5529,395100.0
2011-10-07 11:30:00,31.32,31.35,31.24,31.25,131400.0,23.5604,23.583,23.5003,23.5078,131400.0
2011-10-07 11:35:00,31.26,31.26,31.16,31.17,44500.0,23.5153,23.5153,23.4401,23.4476,44500.0
2011-10-07 11:40:00,31.17,31.3,31.17,31.26,33300.0,23.4476,23.5454,23.4476,23.5153,33300.0
2011-10-07 11:45:00,31.26,31.31,31.19,31.19,30300.0,23.5153,23.5529,23.4627,23.4627,30300.0
2011-10-07 11:50:00,31.21,31.26,31.2,31.26,55100.0,23.4777,23.5153,23.4702,23.5153,55100.0
2011-10-07 11:55:00,31.27,31.3,31.21,31.29,118500.0,23.5228,23.5454,23.4777,23.5379,118500.0
2011-10-07 12:00:00,31.29,31.29,31.06,31.21,481600.0,23.5379,23.5379,23.3649,23.4777,481600.0
2011-10-07 12:05:00,31.2,31.31,31.2,31.28,205000.0,23.4702,23.5529,23.4702,23.5304,205000.0
2011-10-07 12:10:00,31.29,31.31,31.14,31.25,166300.0,23.5379,23.5529,23.425,23.5078,166300.0
2011-10-07 12:15:00,31.25,31.27,30.96,30.96,162300.0,23.5078,23.5228,23.2896,23.2896,162300.0
2011-10-07 12:20:00,30.98,31.05,30.86,30.99,241100.0,23.3047,23.3573,23.2144,23.3122,241100.0
2011-10-07 12:25:00,30.99,31.12,30.91,31.07,286400.0,23.3122,23.41,23.252,23.3724,286400.0
2011-10-07 12:30:00,31.06,31.08,30.96,31.03,232200.0,23.3649,23.3799,23.2896,23.3423,232200.0
2011-10-07 12:35:00,31.03,31.1,31.01,31.02,135700.0,23.3423,23.395,23.3272,23.3348,135700.0
2011-10-07 12:40:00,31.04,31.06,30.9,30.91,189500.0,23.3498,23.3649,23.2445,23.252,189500.0
2011-10-07 12:45:00,30.91,31.01,30.9,30.97,135500.0,23.252,23.3272,23.2445,23.2972,135500.0
2011-10-07 12:50:00,30.96,31.0,30.87,30.91,227100.0,23.2896,23.3197,23.2219,23.252,227100.0
2011-10-07 12:55:00,30.9,30.9,30.78,30.84,466200.0,23.2445,23.2445,23.1542,23.1994,466200.0
2011-10-07 13:00:00,30.83,30.91,30.81,30.9,194600.0,23.1918,23.252,23.1768,23.2445,194600.0
2011-10-07 13:05:00,30.9,30.9,30.75,30.82,156600.0,23.2445,23.2445,23.1317,23.1843,156600.0
2011-10-07 13:10:00,30.81,30.92,30.8,30.92,114800.0,23.1768,23.2595,23.1693,23.2595,114800.0
2011-10-07 13:15:00,30.93,30.96,30.87,30.88,186400.0,23.2671,23.2896,23.2219,23.2295,186400.0
2011-10-07 13:20:00,30.88,30.93,30.87,30.93,61200.0,23.2295,23.2671,23.2219,23.2671,61200.0
2011-10-07 13:25:00,30.94,30.99,30.91,30.91,32300.0,23.2746,23.3122,23.252,23.252,32300.0
2011-10-07 13:30:00,30.91,30.91,30.84,30.86,17600.0,23.252,23.252,23.1994,23.2144,17600.0
2011-10-07 13:35:00,30.85,30.86,30.8,30.8,20200.0,23.2069,23.2144,23.1693,23.1693,20200.0
2011-10-07 13:40:00,30.8,30.82,30.72,30.72,151800.0,23.1693,23.1843,23.1091,23.1091,151800.0
2011-10-07 13:45:00,30.73,30.84,30.72,30.82,292600.0,23.1166,23.1994,23.1091,23.1843,292600.0
2011-10-07 13:50:00,30.83,30.83,30.78,30.81,139100.0,23.1918,23.1918,23.1542,23.1768,139100.0
2011-10-07 13:55:00,30.81,30.94,30.81,30.91,164500.0,23.1768,23.2746,23.1768,23.252,164500.0
2011-10-07 14:00:00,30.91,31.0,30.91,31.0,35300.0,23.252,23.3197,23.252,23.3197,35300.0
2011-10-07 14:05:00,31.01,31.06,30.97,31.02,58400.0,23.3272,23.3649,23.2972,23.3348,58400.0
2011-10-07 14:10:00,31.01,31.04,30.92,30.94,41500.0,23.3272,23.3498,23.2595,23.2746,41500.0
2011-10-07 14:15:00,30.93,31.01,30.92,30.98,85100.0,23.2671,23.3272,23.2595,23.3047,85100.0
2011-10-07 14:20:00,30.99,31.19,30.99,31.12,560000.0,23.3122,23.4627,23.3122,23.41,560000.0
2011-10-07 14:25:00,31.11,31.23,31.08,31.08,265200.0,23.4025,23.4927,23.3799,23.3799,265200.0
2011-10-07 14:30:00,31.09,31.15,31.06,31.11,201300.0,23.3874,23.4326,23.3649,23.4025,201300.0
2011-10-07 14:35:00,31.12,31.21,31.12,31.16,477600.0,23.41,23.4777,23.41,23.4401,477600.0
2011-10-07 14:40:00,31.15,31.15,30.98,31.0,298900.0,23.4326,23.4326,23.3047,23.3197,298900.0
2011-10-07 14:45:00,31.0,31.13,30.99,31.07,227300.0,23.3197,23.4175,23.3122,23.3724,227300.0
2011-10-07 14:50:00,31.07,31.13,31.04,31.09,184300.0,23.3724,23.4175,23.3498,23.3874,184300.0
2011-10-07 14:55:00,31.08,31.2,31.08,31.15,80900.0,23.3799,23.4702,23.3799,23.4326,80900.0
2011-10-07 15:00:00,31.14,31.17,31.09,31.1,64100.0,23.425,23.4476,23.3874,23.395,64100.0
2011-10-07 15:05:00,31.1,31.23,31.1,31.22,52600.0,23.395,23.4927,23.395,23.4852,52600.0
2011-10-07 15:10:00,31.22,31.26,31.15,31.23,84700.0,23.4852,23.5153,23.4326,23.4927,84700.0
2011-10-07 15:15:00,31.23,31.41,31.22,31.34,121400.0,23.4927,23.6281,23.4852,23.5755,121400.0
2011-10-07 15:20:00,31.33,31.46,31.33,31.44,95500.0,23.568,23.6658,23.568,23.6507,95500.0
2011-10-07 15:25:00,31.45,31.54,31.41,31.52,361600.0,23.6582,23.7259,23.6281,23.7109,361600.0
2011-10-07 15:30:00,31.51,31.56,31.42,31.43,255100.0,23.7034,23.741,23.6357,23.6432,255100.0
2011-10-07 15:35:00,31.43,31.47,31.36,31.36,127300.0,23.6432,23.6733,23.5905,23.5905,127300.0
2011-10-07 15:40:00,31.36,31.38,31.24,31.36,214500.0,23.5905,23.6056,23.5003,23.5905,214500.0
2011-10-07 15:45:00,31.37,31.39,31.26,31.27,261000.0,23.5981,23.6131,23.5153,23.5228,261000.0
2011-10-07 15:50:00,31.27,31.29,31.06,31.2,427800.0,23.5228,23.5379,23.3649,23.4702,427800.0
2011-10-07 15:55:00,31.2,31.23,31.07,31.1,637400.0,23.4702,23.4927,23.3724,23.395,637400.0
2011-10-10 09:30:00,31.67,31.9,31.66,31.86,181300.0,23.8237,23.9968,23.8162,23.9667,181300.0
2011-10-10 09:35:00,31.85,32.02,31.85,32.02,293700.0,23.9591,24.087,23.9591,24.087,293700.0
2011-10-10 09:40:00,32.03,32.09,31.94,31.94,414600.0,24.0945,24.1397,24.0268,24.0268,414600.0
2011-10-10 09:45:00,31.94,32.0,31.9,31.98,449200.0,24.0268,24.072,23.9968,24.0569,449200.0
2011-10-10 09:50:00,31.98,32.11,31.98,32.1,149500.0,24.0569,24.1547,24.0569,24.1472,149500.0
2011-10-10 09:55:00,32.1,32.16,32.09,32.15,359600.0,24.1472,24.1923,24.1397,24.1848,359600.0
2011-10-10 10:00:00,32.14,32.18,32.06,32.15,172600.0,24.1773,24.2074,24.1171,24.1848,172600.0
2011-10-10 10:05:00,32.15,32.17,32.13,32.14,79500.0,24.1848,24.1999,24.1698,24.1773,79500.0
2011-10-10 10:10:00,32.14,32.34,32.14,32.29,558800.0,24.1773,24.3277,24.1773,24.2901,558800.0
2011-10-10 10:15:00,32.29,32.32,32.27,32.31,101000.0,24.2901,24.3127,24.2751,24.3052,101000.0
2011-10-10 10:20:00,32.31,32.37,32.27,32.3,136100.0,24.3052,24.3503,24.2751,24.2977,136100.0
2011-10-10 10:25:00,32.3,32.3,32.22,32.23,68500.0,24.2977,24.2977,24.2375,24.245,68500.0
2011-10-10 10:30:00,32.22,32.23,32.13,32.2,58600.0,24.2375,24.245,24.1698,24.2224,58600.0
2011-10-10 10:35:00,32.2,32.23,32.15,32.15,70200.0,24.2224,24.245,24.1848,24.1848,70200.0
2011-10-10 10:40:00,32.14,32.17,32.1,32.17,173700.0,24.1773,24.1999,24.1472,24.1999,173700.0
2011-10-10 10:45:00,32.17,32.27,32.17,32.18,110000.0,24.1999,24.2751,24.1999,24.2074,110000.0
2011-10-10 10:50:00,32.17,32.17,32.11,32.12,82600.0,24.1999,24.1999,24.1547,24.1622,82600.0
2011-10-10 10:55:00,32.12,32.12,32.03,32.05,58600.0,24.1622,24.1622,24.0945,24.1096,58600.0
2011-10-10 11:00:00,32.04,32.1,32.03,32.05,276200.0,24.1021,24.1472,24.0945,24.1096,276200.0
2011-10-10 11:05:00,32.05,32.05,31.99,32.03,133900.0,24.1096,24.1096,24.0645,24.0945,133900.0
2011-10-10 11:10:00,32.03,32.07,32.0,32.06,175500.0,24.0945,24.1246,24.072,24.1171,175500.0
2011-10-10 11:15:00,32.06,32.11,32.05,32.11,43700.0,24.1171,24.1547,24.1096,24.1547,43700.0
2011-10-10 11:20:00,32.12,32.14,32.07,32.08,143000.0,24.1622,24.1773,24.1246,24.1322,143000.0
2011-10-10 11:25:00,32.09,32.12,32.07,32.12,84900.0,24.1397,24.1622,24.1246,24.1622,84900.0
2011-10-10 11:30:00,32.13,32.15,32.11,32.14,41900.0,24.1698,24.1848,24.1547,24.1773,41900.0
2011-10-10 11:35:00,32.14,32.21,32.14,32.21,25900.0,24.1773,24.2299,24.1773,24.2299,25900.0
2011-10-10 11:40:00,32.2,32.25,32.2,32.23,33200.0,24.2224,24.26,24.2224,24.245,33200.0
2011-10-10 11:45:00,32.24,32.24,32.16,32.17,95100.0,24.2525,24.2525,24.1923,24.1999,95100.0
2011-10-10 11:50:00,32.17,32.21,32.17,32.18,49300.0,24.1999,24.2299,24.1999,24.2074,49300.0
2011-10-10 11:55:00,32.19,32.27,32.19,32.27,21100.0,24.2149,24.2751,24.2149,24.2751,21100.0
2011-10-10 12:00:00,32.27,32.3,32.25,32.29,137800.0,24.2751,24.2977,24.26,24.2901,137800.0
2011-10-10 12:05:00,32.29,32.35,32.26,32.29,162100.0,24.2901,24.3353,24.2676,24.2901,162100.0
2011-10-10 12:10:00,32.29,32.34,32.28,32.33,85100.0,24.2901,24.3277,24.2826,24.3202,85100.0
2011-10-10 12:15:00,32.32,32.32,32.28,32.28,104300.0,24.3127,24.3127,24.2826,24.2826,104300.0
2011-10-10 12:20:00,32.27,32.29,32.23,32.27,36600.0,24.2751,24.2901,24.245,24.2751,36600.0
2011-10-10 12:25:00,32.28,32.29,32.25,32.25,23600.0,24.2826,24.2901,24.26,24.26,23600.0
2011-10-10 12:30:00,32.24,32.25,32.23,32.24,25100.0,24.2525,24.26,24.245,24.2525,25100.0
2011-10-10 12:35:00,32.24,32.26,32.22,32.23,15700.0,24.2525,24.2676,24.2375,24.245,15700.0
2011-10-10 12:40:00,32.23,32.28,32.23,32.23,18100.0,24.245,24.2826,24.245,24.245,18100.0
2011-10-10 12:45:00,32.22,32.23,32.21,32.21,16100.0,24.2375,24.245,24.2299,24.2299,16100.0
2011-10-10 12:50:00,32.21,32.22,32.17,32.17,10100.0,24.2299,24.2375,24.1999,24.1999,10100.0
2011-10-10 12:55:00,32.17,32.2,32.17,32.19,12700.0,24.1999,24.2224,24.1999,24.2149,12700.0
2011-10-10 13:00:00,32.18,32.23,32.17,32.23,28600.0,24.2074,24.245,24.1999,24.245,28600.0
2011-10-10 13:05:00,32.24,32.26,32.22,32.26,20800.0,24.2525,24.2676,24.2375,24.2676,20800.0
2011-10-10 13:10:00,32.26,32.28,32.26,32.26,15900.0,24.2676,24.2826,24.2676,24.2676,15900.0
2011-10-10 13:15:00,32.26,32.29,32.22,32.29,12200.0,24.2676,24.2901,24.2375,24.2901,12200.0
2011-10-10 13:20:00,32.28,32.35,32.27,32.33,68500.0,24.2826,24.3353,24.2751,24.3202,68500.0
2011-10-10 13:25:00,32.34,32.35,32.29,32.29,15300.0,24.3277,24.3353,24.2901,24.2901,15300.0
2011-10-10 13:30:00,32.29,32.31,32.23,32.23,45900.0,24.2901,24.3052,24.245,24.245,45900.0
2011-10-10 13:35:00,32.24,32.24,32.22,32.24,21700.0,24.2525,24.2525,24.2375,24.2525,21700.0
2011-10-10 13:40:00,32.25,32.27,32.2,32.23,32100.0,24.26,24.2751,24.2224,24.245,32100.0
2011-10-10 13:45:00,32.22,32.24,32.21,32.22,9600.0,24.2375,24.2525,24.2299,24.2375,9600.0
2011-10-10 13:50:00,32.21,32.21,32.17,32.2,22600.0,24.2299,24.2299,24.1999,24.2224,22600.0
2011-10-10 13:55:00,32.2,32.26,32.18,32.24,15200.0,24.2224,24.2676,24.2074,24.2525,15200.0
2011-10-10 14:00:00,32.23,32.25,32.19,32.2,10500.0,24.245,24.26,24.2149,24.2224,10500.0
2011-10-10 14:05:00,32.2,32.21,32.14,32.15,67800.0,24.2224,24.2299,24.1773,24.1848,67800.0
2011-10-10 14:10:00,32.15,32.18,32.14,32.18,23900.0,24.1848,24.2074,24.1773,24.2074,23900.0
2011-10-10 14:15:00,32.19,32.2,32.16,32.19,11800.0,24.2149,24.2224,24.1923,24.2149,11800.0
2011-10-10 14:20:00,32.17,32.25,32.16,32.25,39500.0,24.1999,24.26,24.1923,24.26,39500.0
2011-10-10 14:25:00,32.24,32.26,32.2,32.21,27100.0,24.2525,24.2676,24.2224,24.2299,27100.0
2011-10-10 14:30:00,32.21,32.24,32.19,32.21,27400.0,24.2299,24.2525,24.2149,24.2299,27400.0
2011-10-10 14:35:00,32.2,32.22,32.15,32.15,35400.0,24.2224,24.2375,24.1848,24.1848,35400.0
2011-10-10 14:40:00,32.15,32.17,32.15,32.16,53500.0,24.1848,24.1999,24.1848,24.1923,53500.0
2011-10-10 14:45:00,32.17,32.17,32.12,32.12,25300.0,24.1999,24.1999,24.1622,24.1622,25300.0
2011-10-10 14:50:00,32.12,32.16,32.12,32.13,30100.0,24.1622,24.1923,24.1622,24.1698,30100.0
2011-10-10 14:55:00,32.13,32.14,32.09,32.11,37900.0,24.1698,24.1773,24.1397,24.1547,37900.0
2011-10-10 15:00:00,32.11,32.13,32.09,32.12,146700.0,24.1547,24.1698,24.1397,24.1622,146700.0
2011-10-10 15:05:00,32.12,32.12,32.03,32.09,92100.0,24.1622,24.1622,24.0945,24.1397,92100.0
2011-10-10 15:10:00,32.09,32.1,31.99,32.02,133900.0,24.1397,24.1472,24.0645,24.087,133900.0
2011-10-10 15:15:00,32.02,32.1,32.02,32.07,179800.0,24.087,24.1472,24.087,24.1246,179800.0
2011-10-10 15:20:00,32.07,32.07,31.91,31.92,204800.0,24.1246,24.1246,24.0043,24.0118,204800.0
2011-10-10 15:25:00,31.92,32.05,31.91,32.02,172800.0,24.0118,24.1096,24.0043,24.087,172800.0
2011-10-10 15:30:00,32.0,32.11,31.93,32.08,296100.0,24.072,24.1547,24.0193,24.1322,296100.0
2011-10-10 15:35:00,32.09,32.11,32.0,32.07,274000.0,24.1397,24.1547,24.072,24.1246,274000.0
2011-10-10 15:40:00,32.07,32.19,32.01,32.19,177500.0,24.1246,24.2149,24.0795,24.2149,177500.0
2011-10-10 15:45:00,32.2,32.25,32.19,32.24,235500.0,24.2224,24.26,24.2149,24.2525,235500.0
2011-10-10 15:50:00,32.24,32.37,32.24,32.36,544100.0,24.2525,24.3503,24.2525,24.3428,544100.0
2011-10-10 15:55:00,32.36,32.42,32.32,32.41,1112800.0,24.3428,24.3879,24.3127,24.3804,1112800.0
2011-10-11 09:30:00,32.05,32.12,31.99,32.02,279600.0,24.1096,24.1622,24.0645,24.087,279600.0
2011-10-11 09:35:00,32.02,32.12,31.98,32.04,219300.0,24.087,24.1622,24.0569,24.1021,219300.0
2011-10-11 09:40:00,32.05,32.14,32.0,32.08,185700.0,24.1096,24.1773,24.072,24.1322,185700.0
2011-10-11 09:45:00,32.08,32.26,32.04,32.26,369100.0,24.1322,24.2676,24.1021,24.2676,369100.0
2011-10-11 09:50:00,32.26,32.34,32.22,32.28,154600.0,24.2676,24.3277,24.2375,24.2826,154600.0
2011-10-11 09:55:00,32.29,32.32,32.25,32.31,71000.0,24.2901,24.3127,24.26,24.3052,71000.0
2011-10-11 10:00:00,32.29,32.32,32.22,32.29,206300.0,24.2901,24.3127,24.2375,24.2901,206300.0
2011-10-11 10:05:00,32.29,32.39,32.26,32.38,169700.0,24.2901,24.3654,24.2676,24.3578,169700.0
2011-10-11 10:10:00,32.38,32.5,32.38,32.49,462800.0,24.3578,24.4481,24.3578,24.4406,462800.0
2011-10-11 10:15:00,32.49,32.52,32.43,32.44,49000.0,24.4406,24.4631,24.3954,24.403,49000.0
2011-10-11 10:20:00,32.44,32.6,32.4,32.59,120000.0,24.403,24.5233,24.3729,24.5158,120000.0
2011-10-11 10:25:00,32.57,32.63,32.52,32.62,102700.0,24.5008,24.5459,24.4631,24.5384,102700.0
2011-10-11 10:30:00,32.62,32.66,32.59,32.62,78300.0,24.5384,24.5685,24.5158,24.5384,78300.0
2011-10-11 10:35:00,32.63,32.63,32.55,32.59,101200.0,24.5459,24.5459,24.4857,24.5158,101200.0
2011-10-11 10:40:00,32.6,32.71,32.55,32.71,109900.0,24.5233,24.6061,24.4857,24.6061,109900.0
2011-10-11 10:45:00,32.71,32.73,32.66,32.67,126900.0,24.6061,24.6211,24.5685,24.576,126900.0
2011-10-11 10:50:00,32.67,32.69,32.54,32.54,202800.0,24.576,24.591,24.4782,24.4782,202800.0
2011-10-11 10:55:00,32.53,32.54,32.47,32.53,120100.0,24.4707,24.4782,24.4255,24.4707,120100.0
2011-10-11 11:00:00,32.54,32.56,32.49,32.56,114700.0,24.4782,24.4932,24.4406,24.4932,114700.0
2011-10-11 11:05:00,32.55,32.55,32.43,32.49,65000.0,24.4857,24.4857,24.3954,24.4406,65000.0
2011-10-11 11:10:00,32.49,32.53,32.44,32.44,49300.0,24.4406,24.4707,24.403,24.403,49300.0
2011-10-11 11:15:00,32.43,32.43,32.37,32.41,63800.0,24.3954,24.3954,24.3503,24.3804,63800.0
2011-10-11 11:20:00,32.4,32.4,32.35,32.39,104500.0,24.3729,24.3729,24.3353,24.3654,104500.0
2011-10-11 11:25:00,32.4,32.49,32.39,32.42,100400.0,24.3729,24.4406,24.3654,24.3879,100400.0
2011-10-11 11:30:00,32.43,32.51,32.43,32.51,64800.0,24.3954,24.4556,24.3954,24.4556,64800.0
2011-10-11 11:35:00,32.5,32.52,32.47,32.51,38600.0,24.4481,24.4631,24.4255,24.4556,38600.0
2011-10-11 11:40:00,32.5,32.58,32.49,32.58,98400.0,24.4481,24.5083,24.4406,24.5083,98400.0
2011-10-11 11:45:00,32.59,32.59,32.54,32.54,28800.0,24.5158,24.5158,24.4782,24.4782,28800.0
2011-10-11 11:50:00,32.53,32.53,32.45,32.49,49500.0,24.4707,24.4707,24.4105,24.4406,49500.0
2011-10-11 11:55:00,32.49,32.59,32.48,32.56,33200.0,24.4406,24.5158,24.4331,24.4932,33200.0
2011-10-11 12:00:00,32.57,32.58,32.48,32.51,22100.0,24.5008,24.5083,24.4331,24.4556,22100.0
2011-10-11 12:05:00,32.5,32.59,32.5,32.55,24100.0,24.4481,24.5158,24.4481,24.4857,24100.0
2011-10-11 12:10:00,32.57,32.64,32.57,32.62,30600.0,24.5008,24.5534,24.5008,24.5384,30600.0
2011-10-11 12:15:00,32.62,32.64,32.59,32.6,41500.0,24.5384,24.5534,24.5158,24.5233,41500.0
2011-10-11 12:20:00,32.6,32.61,32.56,32.59,21700.0,24.5233,24.5308,24.4932,24.5158,21700.0
2011-10-11 12:25:00,32.59,32.61,32.57,32.59,15600.0,24.5158,24.5308,24.5008,24.5158,15600.0
2011-10-11 12:30:00,32.59,32.61,32.47,32.49,32300.0,24.5158,24.5308,24.4255,24.4406,32300.0
2011-10-11 12:35:00,32.49,32.53,32.42,32.42,36600.0,24.4406,24.4707,24.3879,24.3879,36600.0
2011-10-11 12:40:00,32.41,32.45,32.35,32.44,203600.0,24.3804,24.4105,24.3353,24.403,203600.0
2011-10-11 12:45:00,32.45,32.46,32.36,32.36,29800.0,24.4105,24.418,24.3428,24.3428,29800.0
2011-10-11 12:50:00,32.36,32.43,32.36,32.43,25800.0,24.3428,24.3954,24.3428,24.3954,25800.0
2011-10-11 12:55:00,32.44,32.48,32.42,32.47,58100.0,24.403,24.4331,24.3879,24.4255,58100.0
2011-10-11 13:00:00,32.46,32.51,32.43,32.44,71100.0,24.418,24.4556,24.3954,24.403,71100.0
2011-10-11 13:05:00,32.45,32.52,32.41,32.51,335100.0,24.4105,24.4631,24.3804,24.4556,335100.0
2011-10-11 13:10:00,32.5,32.52,32.36,32.4,169800.0,24.4481,24.4631,24.3428,24.3729,169800.0
2011-10-11 13:15:00,32.41,32.5,32.41,32.48,107500.0,24.3804,24.4481,24.3804,24.4331,107500.0
2011-10-11 13:20:00,32.48,32.54,32.47,32.47,42400.0,24.4331,24.4782,24.4255,24.4255,42400.0
2011-10-11 13:25:00,32.47,32.54,32.44,32.53,34700.0,24.4255,24.4782,24.403,24.4707,34700.0
2011-10-11 13:30:00,32.53,32.54,32.48,32.52,34900.0,24.4707,24.4782,24.4331,24.4631,34900.0
2011-10-11 13:35:00,32.51,32.58,32.51,32.52,55700.0,24.4556,24.5083,24.4556,24.4631,55700.0
2011-10-11 13:40:00,32.52,32.52,32.45,32.49,20300.0,24.4631,24.4631,24.4105,24.4406,20300.0
2011-10-11 13:45:00,32.49,32.54,32.41,32.44,92000.0,24.4406,24.4782,24.3804,24.403,92000.0
2011-10-11 13:50:00,32.44,32.57,32.44,32.55,48300.0,24.403,24.5008,24.403,24.4857,48300.0
2011-10-11 13:55:00,32.56,32.59,32.54,32.57,153900.0,24.4932,24.5158,24.4782,24.5008,153900.0
2011-10-11 14:00:00,32.58,32.59,32.5,32.5,143500.0,24.5083,24.5158,24.4481,24.4481,143500.0
2011-10-11 14:05:00,32.5,32.5,32.45,32.45,146900.0,24.4481,24.4481,24.4105,24.4105,146900.0
2011-10-11 14:10:00,32.46,32.51,32.44,32.47,73900.0,24.418,24.4556,24.403,24.4255,73900.0
2011-10-11 14:15:00,32.47,32.51,32.44,32.46,142000.0,24.4255,24.4556,24.403,24.418,142000.0
2011-10-11 14:20:00,32.47,32.49,32.33,32.36,400400.0,24.4255,24.4406,24.3202,24.3428,400400.0
2011-10-11 14:25:00,32.36,32.41,32.32,32.34,73600.0,24.3428,24.3804,24.3127,24.3277,73600.0
2011-10-11 14:30:00,32.34,32.4,32.3,32.4,81600.0,24.3277,24.3729,24.2977,24.3729,81600.0
2011-10-11 14:35:00,32.4,32.4,32.29,32.29,61900.0,24.3729,24.3729,24.2901,24.2901,61900.0
2011-10-11 14:40:00,32.29,32.32,32.27,32.3,115300.0,24.2901,24.3127,24.2751,24.2977,115300.0
2011-10-11 14:45:00,32.31,32.32,32.21,32.23,228500.0,24.3052,24.3127,24.2299,24.245,228500.0
2011-10-11 14:50:00,32.24,32.27,32.22,32.23,41900.0,24.2525,24.2751,24.2375,24.245,41900.0
2011-10-11 14:55:00,32.23,32.35,32.23,32.34,59800.0,24.245,24.3353,24.245,24.3277,59800.0
2011-10-11 15:00:00,32.33,32.43,32.33,32.41,147800.0,24.3202,24.3954,24.3202,24.3804,147800.0
2011-10-11 15:05:00,32.41,32.47,32.37,32.44,91500.0,24.3804,24.4255,24.3503,24.403,91500.0
2011-10-11 15:10:00,32.44,32.48,32.41,32.48,43800.0,24.403,24.4331,24.3804,24.4331,43800.0
2011-10-11 15:15:00,32.47,32.48,32.4,32.41,132900.0,24.4255,24.4331,24.3729,24.3804,132900.0
2011-10-11 15:20:00,32.41,32.42,32.34,32.38,227300.0,24.3804,24.3879,24.3277,24.3578,227300.0
2011-10-11 15:25:00,32.38,32.44,32.31,32.32,189200.0,24.3578,24.403,24.3052,24.3127,189200.0
2011-10-11 15:30:00,32.33,32.5,32.33,32.49,304400.0,24.3202,24.4481,24.3202,24.4406,304400.0
2011-10-11 15:35:00,32.48,32.54,32.45,32.5,181300.0,24.4331,24.4782,24.4105,24.4481,181300.0
2011-10-11 15:40:00,32.51,32.55,32.45,32.49,244300.0,24.4556,24.4857,24.4105,24.4406,244300.0
2011-10-11 15:45:00,32.49,32.54,32.43,32.47,154700.0,24.4406,24.4782,24.3954,24.4255,154700.0
2011-10-11 15:50:00,32.47,32.51,32.42,32.43,342800.0,24.4255,24.4556,24.3879,24.3954,342800.0
2011-10-11 15:55:00,32.44,32.46,32.4,32.45,469100.0,24.403,24.418,24.3729,24.4105,469100.0
2011-10-12 09:30:00,32.7,32.74,32.6,32.69,137600.0,24.5985,24.6286,24.5233,24.591,137600.0
2011-10-12 09:35:00,32.69,32.73,32.61,32.7,153900.0,24.591,24.6211,24.5308,24.5985,153900.0
2011-10-12 09:40:00,32.7,32.76,32.68,32.72,236100.0,24.5985,24.6437,24.5835,24.6136,236100.0
2011-10-12 09:45:00,32.73,32.76,32.57,32.6,136700.0,24.6211,24.6437,24.5008,24.5233,136700.0
2011-10-12 09:50:00,32.6,32.68,32.57,32.68,198100.0,24.5233,24.5835,24.5008,24.5835,198100.0
2011-10-12 09:55:00,32.69,32.73,32.63,32.72,139900.0,24.591,24.6211,24.5459,24.6136,139900.0
2011-10-12 10:00:00,32.73,32.73,32.61,32.63,152400.0,24.6211,24.6211,24.5308,24.5459,152400.0
2011-10-12 10:05:00,32.62,32.67,32.57,32.67,180000.0,24.5384,24.576,24.5008,24.576,180000.0
2011-10-12 10:10:00,32.66,32.72,32.65,32.71,94400.0,24.5685,24.6136,24.5609,24.6061,94400.0
2011-10-12 10:15:00,32.71,32.83,32.71,32.79,146100.0,24.6061,24.6963,24.6061,24.6663,146100.0
2011-10-12 10:20:00,32.79,32.8,32.74,32.79,303400.0,24.6663,24.6738,24.6286,24.6663,303400.0
2011-10-12 10:25:00,32.77,32.88,32.77,32.86,240200.0,24.6512,24.734,24.6512,24.7189,240200.0
2011-10-12 10:30:00,32.87,32.94,32.87,32.93,116200.0,24.7264,24.7791,24.7264,24.7716,116200.0
2011-10-12 10:35:00,32.94,33.04,32.94,33.04,110900.0,24.7791,24.8543,24.7791,24.8543,110900.0
2011-10-12 10:40:00,33.04,33.06,33.01,33.02,125600.0,24.8543,24.8694,24.8317,24.8393,125600.0
2011-10-12 10:45:00,33.02,33.02,32.98,33.01,124700.0,24.8393,24.8393,24.8092,24.8317,124700.0
2011-10-12 10:50:00,33.01,33.01,32.86,32.88,180600.0,24.8317,24.8317,24.7189,24.734,180600.0
2011-10-12 10:55:00,32.88,32.91,32.84,32.85,109400.0,24.734,24.7565,24.7039,24.7114,109400.0
2011-10-12 11:00:00,32.84,32.91,32.83,32.87,146800.0,24.7039,24.7565,24.6963,24.7264,146800.0
2011-10-12 11:05:00,32.86,32.95,32.86,32.95,121300.0,24.7189,24.7866,24.7189,24.7866,121300.0
2011-10-12 11:10:00,32.95,32.95,32.91,32.91,76000.0,24.7866,24.7866,24.7565,24.7565,76000.0
2011-10-12 11:15:00,32.92,32.98,32.91,32.92,85400.0,24.764,24.8092,24.7565,24.764,85400.0
2011-10-12 11:20:00,32.92,32.95,32.91,32.91,50500.0,24.764,24.7866,24.7565,24.7565,50500.0
2011-10-12 11:25:00,32.92,33.0,32.91,32.96,127400.0,24.764,24.8242,24.7565,24.7941,127400.0
2011-10-12 11:30:00,32.96,33.03,32.96,33.02,91600.0,24.7941,24.8468,24.7941,24.8393,91600.0
2011-10-12 11:35:00,33.02,33.06,33.0,33.02,32200.0,24.8393,24.8694,24.8242,24.8393,32200.0
2011-10-12 11:40:00,33.02,33.03,32.98,32.99,29600.0,24.8393,24.8468,24.8092,24.8167,29600.0
2011-10-12 11:45:00,33.0,33.01,32.93,32.95,41000.0,24.8242,24.8317,24.7716,24.7866,41000.0
2011-10-12 11:50:00,32.95,32.95,32.87,32.93,38500.0,24.7866,24.7866,24.7264,24.7716,38500.0
2011-10-12 11:55:00,32.93,32.93,32.86,32.87,69000.0,24.7716,24.7716,24.7189,24.7264,69000.0
2011-10-12 12:00:00,32.86,32.9,32.86,32.9,55300.0,24.7189,24.749,24.7189,24.749,55300.0
2011-10-12 12:05:00,32.88,32.89,32.82,32.82,110900.0,24.734,24.7415,24.6888,24.6888,110900.0
2011-10-12 12:10:00,32.83,32.84,32.8,32.84,129500.0,24.6963,24.7039,24.6738,24.7039,129500.0
2011-10-12 12:15:00,32.85,32.88,32.83,32.87,45200.0,24.7114,24.734,24.6963,24.7264,45200.0
2011-10-12 12:20:00,32.87,32.93,32.87,32.93,33900.0,24.7264,24.7716,24.7264,24.7716,33900.0
2011-10-12 12:25:00,32.93,32.94,32.88,32.93,120400.0,24.7716,24.7791,24.734,24.7716,120400.0
2011-10-12 12:30:00,32.93,32.95,32.91,32.92,57400.0,24.7716,24.7866,24.7565,24.764,57400.0
2011-10-12 12:35:00,32.92,32.97,32.91,32.94,42400.0,24.764,24.8017,24.7565,24.7791,42400.0
2011-10-12 12:40:00,32.94,32.96,32.92,32.92,34300.0,24.7791,24.7941,24.764,24.764,34300.0
2011-10-12 12:45:00,32.93,32.98,32.92,32.97,37500.0,24.7716,24.8092,24.764,24.8017,37500.0
2011-10-12 12:50:00,32.97,33.06,32.97,33.06,398200.0,24.8017,24.8694,24.8017,24.8694,398200.0
2011-10-12 12:55:00,33.06,33.06,33.02,33.04,57800.0,24.8694,24.8694,24.8393,24.8543,57800.0
2011-10-12 13:00:00,33.05,33.13,33.05,33.13,64800.0,24.8618,24.922,24.8618,24.922,64800.0
2011-10-12 13:05:00,33.13,33.14,33.07,33.07,54200.0,24.922,24.9295,24.8769,24.8769,54200.0
2011-10-12 13:10:00,33.07,33.1,33.02,33.02,52000.0,24.8769,24.8994,24.8393,24.8393,52000.0
2011-10-12 13:15:00,33.03,33.04,33.01,33.04,129300.0,24.8468,24.8543,24.8317,24.8543,129300.0
2011-10-12 13:20:00,33.04,33.08,33.03,33.04,43200.0,24.8543,24.8844,24.8468,24.8543,43200.0
2011-10-12 13:25:00,33.04,33.04,33.02,33.03,124300.0,24.8543,24.8543,24.8393,24.8468,124300.0
2011-10-12 13:30:00,33.04,33.08,33.03,33.06,184100.0,24.8543,24.8844,24.8468,24.8694,184100.0
2011-10-12 13:35:00,33.06,33.09,33.05,33.07,21600.0,24.8694,24.8919,24.8618,24.8769,21600.0
2011-10-12 13:40:00,33.07,33.1,33.07,33.09,52900.0,24.8769,24.8994,24.8769,24.8919,52900.0
2011-10-12 13:45:00,33.08,33.1,33.03,33.03,28900.0,24.8844,24.8994,24.8468,24.8468,28900.0
2011-10-12 13:50:00,33.04,33.04,32.98,33.0,92300.0,24.8543,24.8543,24.8092,24.8242,92300.0
2011-10-12 13:55:00,33.0,33.02,32.99,33.02,27800.0,24.8242,24.8393,24.8167,24.8393,27800.0
2011-10-12 14:00:00,33.03,33.08,33.0,33.06,75800.0,24.8468,24.8844,24.8242,24.8694,75800.0
2011-10-12 14:05:00,33.05,33.12,33.05,33.12,85100.0,24.8618,24.9145,24.8618,24.9145,85100.0
2011-10-12 14:10:00,33.13,33.15,33.11,33.14,106700.0,24.922,24.9371,24.907,24.9295,106700.0
2011-10-12 14:15:00,33.15,33.16,33.08,33.09,61000.0,24.9371,24.9446,24.8844,24.8919,61000.0
2011-10-12 14:20:00,33.09,33.11,33.05,33.1,51000.0,24.8919,24.907,24.8618,24.8994,51000.0
2011-10-12 14:25:00,33.1,33.13,33.08,33.11,52800.0,24.8994,24.922,24.8844,24.907,52800.0
2011-10-12 14:30:00,33.12,33.21,33.12,33.17,95700.0,24.9145,24.9822,24.9145,24.9521,95700.0
2011-10-12 14:35:00,33.16,33.18,33.1,33.11,71200.0,24.9446,24.9596,24.8994,24.907,71200.0
2011-10-12 14:40:00,33.11,33.14,33.07,33.08,53000.0,24.907,24.9295,24.8769,24.8844,53000.0
2011-10-12 14:45:00,33.09,33.12,33.06,33.11,72200.0,24.8919,24.9145,24.8694,24.907,72200.0
2011-10-12 14:50:00,33.11,33.12,33.02,33.02,90100.0,24.907,24.9145,24.8393,24.8393,90100.0
2011-10-12 14:55:00,33.02,33.03,32.88,32.91,150300.0,24.8393,24.8468,24.734,24.7565,150300.0
2011-10-12 15:00:00,32.91,32.93,32.83,32.85,157400.0,24.7565,24.7716,24.6963,24.7114,157400.0
2011-10-12 15:05:00,32.84,32.91,32.8,32.86,190700.0,24.7039,24.7565,24.6738,24.7189,190700.0
2011-10-12 15:10:00,32.85,32.92,32.81,32.86,143500.0,24.7114,24.764,24.6813,24.7189,143500.0
2011-10-12 15:15:00,32.85,32.85,32.76,32.81,285100.0,24.7114,24.7114,24.6437,24.6813,285100.0
2011-10-12 15:20:00,32.82,32.84,32.74,32.79,125700.0,24.6888,24.7039,24.6286,24.6663,125700.0
2011-10-12 15:25:00,32.79,32.87,32.73,32.86,123000.0,24.6663,24.7264,24.6211,24.7189,123000.0
2011-10-12 15:30:00,32.85,32.9,32.81,32.85,259700.0,24.7114,24.749,24.6813,24.7114,259700.0
2011-10-12 15:35:00,32.85,32.95,32.78,32.91,274000.0,24.7114,24.7866,24.6587,24.7565,274000.0
2011-10-12 15:40:00,32.92,33.01,32.91,33.0,104100.0,24.764,24.8317,24.7565,24.8242,104100.0
2011-10-12 15:45:00,33.0,33.0,32.7,32.75,330900.0,24.8242,24.8242,24.5985,24.6362,330900.0
2011-10-12 15:50:00,32.75,32.85,32.72,32.76,265700.0,24.6362,24.7114,24.6136,24.6437,265700.0
2011-10-12 15:55:00,32.76,32.82,32.75,32.75,605600.0,24.6437,24.6888,24.6362,24.6362,605600.0
2011-10-13 09:30:00,32.48,32.52,32.38,32.39,113600.0,24.4331,24.4631,24.3578,24.3654,113600.0
2011-10-13 09:35:00,32.39,32.41,32.24,32.27,150300.0,24.3654,24.3804,24.2525,24.2751,150300.0
2011-10-13 09:40:00,32.25,32.26,32.18,32.21,192100.0,24.26,24.2676,24.2074,24.2299,192100.0
2011-10-13 09:45:00,32.2,32.32,32.19,32.31,236000.0,24.2224,24.3127,24.2149,24.3052,236000.0
2011-10-13 09:50:00,32.32,32.33,32.15,32.19,121600.0,24.3127,24.3202,24.1848,24.2149,121600.0
2011-10-13 09:55:00,32.19,32.23,32.1,32.22,93600.0,24.2149,24.245,24.1472,24.2375,93600.0
2011-10-13 10:00:00,32.21,32.28,32.11,32.13,181800.0,24.2299,24.2826,24.1547,24.1698,181800.0
2011-10-13 10:05:00,32.13,32.16,32.09,32.12,188100.0,24.1698,24.1923,24.1397,24.1622,188100.0
2011-10-13 10:10:00,32.13,32.21,32.12,32.15,246900.0,24.1698,24.2299,24.1622,24.1848,246900.0
2011-10-13 10:15:00,32.16,32.16,32.0,32.01,191600.0,24.1923,24.1923,24.072,24.0795,191600.0
2011-10-13 10:20:00,32.0,32.19,32.0,32.19,147000.0,24.072,24.2149,24.072,24.2149,147000.0
2011-10-13 10:25:00,32.19,32.22,32.15,32.16,53500.0,24.2149,24.2375,24.1848,24.1923,53500.0
2011-10-13 10:30:00,32.15,32.26,32.13,32.25,75400.0,24.1848,24.2676,24.1698,24.26,75400.0
2011-10-13 10:35:00,32.25,32.27,32.21,32.23,76400.0,24.26,24.2751,24.2299,24.245,76400.0
2011-10-13 10:40:00,32.24,32.28,32.14,32.16,75700.0,24.2525,24.2826,24.1773,24.1923,75700.0
2011-10-13 10:45:00,32.16,32.16,32.08,32.08,58800.0,24.1923,24.1923,24.1322,24.1322,58800.0
2011-10-13 10:50:00,32.1,32.18,32.09,32.14,116500.0,24.1472,24.2074,24.1397,24.1773,116500.0
2011-10-13 10:55:00,32.14,32.16,32.07,32.07,99300.0,24.1773,24.1923,24.1246,24.1246,99300.0
2011-10-13 11:00:00,32.08,32.21,32.06,32.21,115800.0,24.1322,24.2299,24.1171,24.2299,115800.0
2011-10-13 11:05:00,32.21,32.21,32.11,32.12,53300.0,24.2299,24.2299,24.1547,24.1622,53300.0
2011-10-13 11:10:00,32.13,32.23,32.12,32.23,53300.0,24.1698,24.245,24.1622,24.245,53300.0
2011-10-13 11:15:00,32.24,32.27,32.11,32.13,109400.0,24.2525,24.2751,24.1547,24.1698,109400.0
2011-10-13 11:20:00,32.14,32.26,32.14,32.23,95100.0,24.1773,24.2676,24.1773,24.245,95100.0
2011-10-13 11:25:00,32.23,32.26,32.18,32.2,43500.0,24.245,24.2676,24.2074,24.2224,43500.0
2011-10-13 11:30:00,32.21,32.33,32.2,32.3,83600.0,24.2299,24.3202,24.2224,24.2977,83600.0
2011-10-13 11:35:00,32.31,32.34,32.29,32.32,40400.0,24.3052,24.3277,24.2901,24.3127,40400.0
2011-10-13 11:40:00,32.33,32.38,32.3,32.36,105000.0,24.3202,24.3578,24.2977,24.3428,105000.0
2011-10-13 11:45:00,32.37,32.44,32.36,32.39,132100.0,24.3503,24.403,24.3428,24.3654,132100.0
2011-10-13 11:50:00,32.38,32.41,32.32,32.32,73300.0,24.3578,24.3804,24.3127,24.3127,73300.0
2011-10-13 11:55:00,32.32,32.37,32.3,32.32,35500.0,24.3127,24.3503,24.2977,24.3127,35500.0
2011-10-13 12:00:00,32.33,32.42,32.32,32.42,31700.0,24.3202,24.3879,24.3127,24.3879,31700.0
2011-10-13 12:05:00,32.42,32.44,32.38,32.39,38600.0,24.3879,24.403,24.3578,24.3654,38600.0
2011-10-13 12:10:00,32.39,32.4,32.26,32.29,37100.0,24.3654,24.3729,24.2676,24.2901,37100.0
2011-10-13 12:15:00,32.29,32.3,32.26,32.29,43500.0,24.2901,24.2977,24.2676,24.2901,43500.0
2011-10-13 12:20:00,32.28,32.33,32.27,32.27,96200.0,24.2826,24.3202,24.2751,24.2751,96200.0
2011-10-13 12:25:00,32.27,32.28,32.17,32.17,410300.0,24.2751,24.2826,24.1999,24.1999,410300.0
2011-10-13 12:30:00,32.17,32.19,32.09,32.12,180100.0,24.1999,24.2149,24.1397,24.1622,180100.0
2011-10-13 12:35:00,32.11,32.14,32.09,32.14,131100.0,24.1547,24.1773,24.1397,24.1773,131100.0
2011-10-13 12:40:00,32.14,32.16,32.11,32.14,123500.0,24.1773,24.1923,24.1547,24.1773,123500.0
2011-10-13 12:45:00,32.14,32.23,32.14,32.21,135200.0,24.1773,24.245,24.1773,24.2299,135200.0
2011-10-13 12:50:00,32.21,32.24,32.18,32.23,69600.0,24.2299,24.2525,24.2074,24.245,69600.0
2011-10-13 12:55:00,32.23,32.3,32.23,32.29,30200.0,24.245,24.2977,24.245,24.2901,30200.0
2011-10-13 13:00:00,32.28,32.28,32.22,32.26,62200.0,24.2826,24.2826,24.2375,24.2676,62200.0
2011-10-13 13:05:00,32.27,32.38,32.21,32.37,116600.0,24.2751,24.3578,24.2299,24.3503,116600.0
2011-10-13 13:10:00,32.38,32.46,32.38,32.44,220000.0,24.3578,24.418,24.3578,24.403,220000.0
2011-10-13 13:15:00,32.43,32.44,32.37,32.37,30900.0,24.3954,24.403,24.3503,24.3503,30900.0
2011-10-13 13:20:00,32.36,32.37,32.3,32.33,35600.0,24.3428,24.3503,24.2977,24.3202,35600.0
2011-10-13 13:25:00,32.33,32.49,32.33,32.46,96500.0,24.3202,24.4406,24.3202,24.418,96500.0
2011-10-13 13:30:00,32.46,32.48,32.42,32.46,49500.0,24.418,24.4331,24.3879,24.418,49500.0
2011-10-13 13:35:00,32.46,32.49,32.43,32.44,77600.0,24.418,24.4406,24.3954,24.403,77600.0
2011-10-13 13:40:00,32.44,32.49,32.42,32.49,56000.0,24.403,24.4406,24.3879,24.4406,56000.0
2011-10-13 13:45:00,32.49,32.54,32.49,32.52,104700.0,24.4406,24.4782,24.4406,24.4631,104700.0
2011-10-13 13:50:00,32.52,32.52,32.44,32.44,298600.0,24.4631,24.4631,24.403,24.403,298600.0
2011-10-13 13:55:00,32.44,32.47,32.38,32.4,67200.0,24.403,24.4255,24.3578,24.3729,67200.0
2011-10-13 14:00:00,32.4,32.41,32.33,32.36,45100.0,24.3729,24.3804,24.3202,24.3428,45100.0
2011-10-13 14:05:00,32.35,32.44,32.35,32.44,149600.0,24.3353,24.403,24.3353,24.403,149600.0
2011-10-13 14:10:00,32.43,32.44,32.37,32.4,41300.0,24.3954,24.403,24.3503,24.3729,41300.0
2011-10-13 14:15:00,32.4,32.47,32.4,32.46,13200.0,24.3729,24.4255,24.3729,24.418,13200.0
2011-10-13 14:20:00,32.44,32.51,32.4,32.41,22000.0,24.403,24.4556,24.3729,24.3804,22000.0
2011-10-13 14:25:00,32.41,32.41,32.33,32.38,36100.0,24.3804,24.3804,24.3202,24.3578,36100.0
2011-10-13 14:30:00,32.38,32.45,32.36,32.43,60500.0,24.3578,24.4105,24.3428,24.3954,60500.0
2011-10-13 14:35:00,32.44,32.48,32.42,32.45,44000.0,24.403,24.4331,24.3879,24.4105,44000.0
2011-10-13 14:40:00,32.46,32.49,32.41,32.49,44900.0,24.418,24.4406,24.3804,24.4406,44900.0
2011-10-13 14:45:00,32.49,32.65,32.46,32.64,79500.0,24.4406,24.5609,24.418,24.5534,79500.0
2011-10-13 14:50:00,32.64,32.69,32.58,32.67,210700.0,24.5534,24.591,24.5083,24.576,210700.0
2011-10-13 14:55:00,32.68,32.68,32.6,32.6,63000.0,24.5835,24.5835,24.5233,24.5233,63000.0
2011-10-13 15:00:00,32.6,32.68,32.6,32.66,79500.0,24.5233,24.5835,24.5233,24.5685,79500.0
2011-10-13 15:05:00,32.68,32.73,32.66,32.69,68500.0,24.5835,24.6211,24.5685,24.591,68500.0
2011-10-13 15:10:00,32.69,32.69,32.6,32.64,79800.0,24.591,24.591,24.5233,24.5534,79800.0
2011-10-13 15:15:00,32.64,32.69,32.63,32.68,53500.0,24.5534,24.591,24.5459,24.5835,53500.0
2011-10-13 15:20:00,32.68,32.68,32.53,32.53,107400.0,24.5835,24.5835,24.4707,24.4707,107400.0
2011-10-13 15:25:00,32.52,32.53,32.47,32.48,160300.0,24.4631,24.4707,24.4255,24.4331,160300.0
2011-10-13 15:30:00,32.48,32.54,32.44,32.49,151600.0,24.4331,24.4782,24.403,24.4406,151600.0
2011-10-13 15:35:00,32.5,32.53,32.43,32.44,124200.0,24.4481,24.4707,24.3954,24.403,124200.0
2011-10-13 15:40:00,32.45,32.53,32.43,32.51,169800.0,24.4105,24.4707,24.3954,24.4556,169800.0
2011-10-13 15:45:00,32.51,32.61,32.48,32.55,331400.0,24.4556,24.5308,24.4331,24.4857,331400.0
2011-10-13 15:50:00,32.56,32.66,32.55,32.63,216700.0,24.4932,24.5685,24.4857,24.5459,216700.0
2011-10-13 15:55:00,32.63,32.69,32.6,32.61,535100.0,24.5459,24.591,24.5233,24.5308,535100.0
2011-10-14 09:30:00,33.19,33.2,33.03,33.17,209300.0,24.9672,24.9747,24.8468,24.9521,209300.0
2011-10-14 09:35:00,33.18,33.21,33.09,33.14,251400.0,24.9596,24.9822,24.8919,24.9295,251400.0
2011-10-14 09:40:00,33.15,33.18,33.11,33.12,83200.0,24.9371,24.9596,24.907,24.9145,83200.0
2011-10-14 09:45:00,33.12,33.29,33.12,33.22,149700.0,24.9145,25.0424,24.9145,24.9897,149700.0
2011-10-14 09:50:00,33.21,33.25,33.14,33.15,96800.0,24.9822,25.0123,24.9295,24.9371,96800.0
2011-10-14 09:55:00,33.14,33.22,33.12,33.16,101100.0,24.9295,24.9897,24.9145,24.9446,101100.0
2011-10-14 10:00:00,33.15,33.16,33.09,33.12,70700.0,24.9371,24.9446,24.8919,24.9145,70700.0
2011-10-14 10:05:00,33.12,33.16,33.08,33.15,105300.0,24.9145,24.9446,24.8844,24.9371,105300.0
2011-10-14 10:10:00,33.15,33.18,33.09,33.11,116700.0,24.9371,24.9596,24.8919,24.907,116700.0
2011-10-14 10:15:00,33.1,33.1,32.99,33.0,86800.0,24.8994,24.8994,24.8167,24.8242,86800.0
2011-10-14 10:20:00,33.0,33.12,33.0,33.11,64900.0,24.8242,24.9145,24.8242,24.907,64900.0
2011-10-14 10:25:00,33.11,33.11,32.92,32.92,56800.0,24.907,24.907,24.764,24.764,56800.0
2011-10-14 10:30:00,32.92,33.0,32.87,33.0,194000.0,24.764,24.8242,24.7264,24.8242,194000.0
2011-10-14 10:35:00,33.0,33.08,32.99,33.0,199100.0,24.8242,24.8844,24.8167,24.8242,199100.0
2011-10-14 10:40:00,33.0,33.0,32.91,33.0,88800.0,24.8242,24.8242,24.7565,24.8242,88800.0
2011-10-14 10:45:00,33.0,33.04,32.97,32.99,31900.0,24.8242,24.8543,24.8017,24.8167,31900.0
2011-10-14 10:50:00,33.0,33.04,32.92,32.94,138800.0,24.8242,24.8543,24.764,24.7791,138800.0
2011-10-14 10:55:00,32.94,33.03,32.93,33.03,156300.0,24.7791,24.8468,24.7716,24.8468,156300.0
2011-10-14 11:00:00,33.03,33.05,33.0,33.04,131300.0,24.8468,24.8618,24.8242,24.8543,131300.0
2011-10-14 11:05:00,33.03,33.04,32.93,32.99,164900.0,24.8468,24.8543,24.7716,24.8167,164900.0
2011-10-14 11:10:00,33.0,33.01,32.92,32.97,387400.0,24.8242,24.8317,24.764,24.8017,387400.0
2011-10-14 11:15:00,32.98,33.05,32.96,33.04,232900.0,24.8092,24.8618,24.7941,24.8543,232900.0
2011-10-14 11:20:00,33.04,33.04,32.89,32.89,140800.0,24.8543,24.8543,24.7415,24.7415,140800.0
2011-10-14 11:25:00,32.89,32.9,32.86,32.89,68200.0,24.7415,24.749,24.7189,24.7415,68200.0
2011-10-14 11:30:00,32.88,32.97,32.88,32.95,124000.0,24.734,24.8017,24.734,24.7866,124000.0
2011-10-14 11:35:00,32.95,32.96,32.88,32.89,34500.0,24.7866,24.7941,24.734,24.7415,34500.0
2011-10-14 11:40:00,32.9,32.96,32.87,32.93,63100.0,24.749,24.7941,24.7264,24.7716,63100.0
2011-10-14 11:45:00,32.93,33.02,32.93,32.96,68200.0,24.7716,24.8393,24.7716,24.7941,68200.0
2011-10-14 11:50:00,32.96,32.98,32.94,32.98,35600.0,24.7941,24.8092,24.7791,24.8092,35600.0
2011-10-14 11:55:00,32.98,33.02,32.95,32.95,33600.0,24.8092,24.8393,24.7866,24.7866,33600.0
2011-10-14 12:00:00,32.95,32.97,32.92,32.97,61200.0,24.7866,24.8017,24.764,24.8017,61200.0
2011-10-14 12:05:00,32.97,32.97,32.92,32.97,82300.0,24.8017,24.8017,24.764,24.8017,82300.0
2011-10-14 12:10:00,32.97,32.99,32.91,32.92,31300.0,24.8017,24.8167,24.7565,24.764,31300.0
2011-10-14 12:15:00,32.93,32.95,32.91,32.92,93700.0,24.7716,24.7866,24.7565,24.764,93700.0
2011-10-14 12:20:00,32.92,32.97,32.92,32.95,31100.0,24.764,24.8017,24.764,24.7866,31100.0
2011-10-14 12:25:00,32.95,32.97,32.91,32.94,110200.0,24.7866,24.8017,24.7565,24.7791,110200.0
2011-10-14 12:30:00,32.95,33.02,32.94,33.01,32100.0,24.7866,24.8393,24.7791,24.8317,32100.0
2011-10-14 12:35:00,33.01,33.03,33.0,33.0,117700.0,24.8317,24.8468,24.8242,24.8242,117700.0
2011-10-14 12:40:00,33.01,33.05,33.01,33.01,90100.0,24.8317,24.8618,24.8317,24.8317,90100.0
2011-10-14 12:45:00,33.01,33.05,32.99,33.02,52200.0,24.8317,24.8618,24.8167,24.8393,52200.0
2011-10-14 12:50:00,33.02,33.04,33.01,33.03,56100.0,24.8393,24.8543,24.8317,24.8468,56100.0
2011-10-14 12:55:00,33.03,33.04,33.02,33.04,29400.0,24.8468,24.8543,24.8393,24.8543,29400.0
2011-10-14 13:00:00,33.05,33.1,33.05,33.1,49000.0,24.8618,24.8994,24.8618,24.8994,49000.0
2011-10-14 13:05:00,33.1,33.11,33.09,33.09,44500.0,24.8994,24.907,24.8919,24.8919,44500.0
2011-10-14 13:10:00,33.09,33.12,33.07,33.11,44200.0,24.8919,24.9145,24.8769,24.907,44200.0
2011-10-14 13:15:00,33.11,33.15,33.11,33.14,56200.0,24.907,24.9371,24.907,24.9295,56200.0
2011-10-14 13:20:00,33.13,33.15,33.13,33.13,20100.0,24.922,24.9371,24.922,24.922,20100.0
2011-10-14 13:25:00,33.13,33.13,33.08,33.08,71300.0,24.922,24.922,24.8844,24.8844,71300.0
2011-10-14 13:30:00,33.09,33.14,33.07,33.12,80300.0,24.8919,24.9295,24.8769,24.9145,80300.0
2011-10-14 13:35:00,33.12,33.14,33.09,33.1,74400.0,24.9145,24.9295,24.8919,24.8994,74400.0
2011-10-14 13:40:00,33.1,33.14,33.09,33.14,20100.0,24.8994,24.9295,24.8919,24.9295,20100.0
2011-10-14 13:45:00,33.14,33.16,33.14,33.16,31700.0,24.9295,24.9446,24.9295,24.9446,31700.0
2011-10-14 13:50:00,33.17,33.18,33.15,33.18,9200.0,24.9521,24.9596,24.9371,24.9596,9200.0
2011-10-14 13:55:00,33.19,33.25,33.18,33.25,222200.0,24.9672,25.0123,24.9596,25.0123,222200.0
2011-10-14 14:00:00,33.25,33.26,33.23,33.26,94500.0,25.0123,25.0198,24.9972,25.0198,94500.0
2011-10-14 14:05:00,33.26,33.27,33.22,33.25,190500.0,25.0198,25.0273,24.9897,25.0123,190500.0
2011-10-14 14:10:00,33.24,33.24,33.2,33.2,115100.0,25.0048,25.0048,24.9747,24.9747,115100.0
2011-10-14 14:15:00,33.19,33.23,33.19,33.2,68100.0,24.9672,24.9972,24.9672,24.9747,68100.0
2011-10-14 14:20:00,33.2,33.24,33.2,33.22,16700.0,24.9747,25.0048,24.9747,24.9897,16700.0
2011-10-14 14:25:00,33.23,33.24,33.2,33.21,25400.0,24.9972,25.0048,24.9747,24.9822,25400.0
2011-10-14 14:30:00,33.21,33.21,33.17,33.17,94600.0,24.9822,24.9822,24.9521,24.9521,94600.0
2011-10-14 14:35:00,33.17,33.22,33.17,33.2,60100.0,24.9521,24.9897,24.9521,24.9747,60100.0
2011-10-14 14:40:00,33.2,33.22,33.19,33.2,51600.0,24.9747,24.9897,24.9672,24.9747,51600.0
2011-10-14 14:45:00,33.21,33.22,33.19,33.2,22000.0,24.9822,24.9897,24.9672,24.9747,22000.0
2011-10-14 14:50:00,33.21,33.25,33.2,33.23,30200.0,24.9822,25.0123,24.9747,24.9972,30200.0
2011-10-14 14:55:00,33.23,33.33,33.23,33.33,93800.0,24.9972,25.0725,24.9972,25.0725,93800.0
2011-10-14 15:00:00,33.32,33.33,33.28,33.29,153500.0,25.0649,25.0725,25.0349,25.0424,153500.0
2011-10-14 15:05:00,33.29,33.32,33.27,33.28,66900.0,25.0424,25.0649,25.0273,25.0349,66900.0
2011-10-14 15:10:00,33.28,33.28,33.23,33.26,41000.0,25.0349,25.0349,24.9972,25.0198,41000.0
2011-10-14 15:15:00,33.27,33.34,33.27,33.32,65400.0,25.0273,25.08,25.0273,25.0649,65400.0
2011-10-14 15:20:00,33.32,33.37,33.32,33.35,70600.0,25.0649,25.1026,25.0649,25.0875,70600.0
2011-10-14 15:25:00,33.36,33.38,33.34,33.36,54600.0,25.095,25.1101,25.08,25.095,54600.0
2011-10-14 15:30:00,33.37,33.46,33.36,33.45,225600.0,25.1026,25.1703,25.095,25.1627,225600.0
2011-10-14 15:35:00,33.46,33.46,33.36,33.36,443700.0,25.1703,25.1703,25.095,25.095,443700.0
2011-10-14 15:40:00,33.36,33.39,33.32,33.33,203000.0,25.095,25.1176,25.0649,25.0725,203000.0
2011-10-14 15:45:00,33.33,33.37,33.24,33.28,181000.0,25.0725,25.1026,25.0048,25.0349,181000.0
2011-10-14 15:50:00,33.29,33.32,33.24,33.32,225600.0,25.0424,25.0649,25.0048,25.0649,225600.0
2011-10-14 15:55:00,33.32,33.44,33.32,33.43,686300.0,25.0649,25.1552,25.0649,25.1477,686300.0
2011-10-17 09:30:00,33.31,33.33,33.04,33.04,70400.0,25.0574,25.0725,24.8543,24.8543,70400.0
2011-10-17 09:35:00,33.04,33.14,33.01,33.03,82400.0,24.8543,24.9295,24.8317,24.8468,82400.0
2011-10-17 09:40:00,33.02,33.05,32.93,32.98,94300.0,24.8393,24.8618,24.7716,24.8092,94300.0
2011-10-17 09:45:00,32.98,32.99,32.9,32.92,184900.0,24.8092,24.8167,24.749,24.764,184900.0
2011-10-17 09:50:00,32.92,32.96,32.76,32.78,133400.0,24.764,24.7941,24.6437,24.6587,133400.0
2011-10-17 09:55:00,32.77,32.77,32.73,32.74,67700.0,24.6512,24.6512,24.6211,24.6286,67700.0
2011-10-17 10:00:00,32.75,32.79,32.71,32.77,154200.0,24.6362,24.6663,24.6061,24.6512,154200.0
2011-10-17 10:05:00,32.78,32.79,32.72,32.79,77400.0,24.6587,24.6663,24.6136,24.6663,77400.0
2011-10-17 10:10:00,32.79,32.8,32.71,32.72,50700.0,24.6663,24.6738,24.6061,24.6136,50700.0
2011-10-17 10:15:00,32.72,32.73,32.66,32.72,56900.0,24.6136,24.6211,24.5685,24.6136,56900.0
2011-10-17 10:20:00,32.72,32.75,32.67,32.68,28100.0,24.6136,24.6362,24.576,24.5835,28100.0
2011-10-17 10:25:00,32.68,32.68,32.61,32.61,89500.0,24.5835,24.5835,24.5308,24.5308,89500.0
2011-10-17 10:30:00,32.6,32.67,32.59,32.63,166100.0,24.5233,24.576,24.5158,24.5459,166100.0
2011-10-17 10:35:00,32.61,32.64,32.6,32.61,59100.0,24.5308,24.5534,24.5233,24.5308,59100.0
2011-10-17 10:40:00,32.6,32.61,32.52,32.52,218500.0,24.5233,24.5308,24.4631,24.4631,218500.0
2011-10-17 10:45:00,32.52,32.56,32.49,32.53,70100.0,24.4631,24.4932,24.4406,24.4707,70100.0
2011-10-17 10:50:00,32.52,32.66,32.52,32.66,40900.0,24.4631,24.5685,24.4631,24.5685,40900.0
2011-10-17 10:55:00,32.66,32.74,32.65,32.71,430900.0,24.5685,24.6286,24.5609,24.6061,430900.0
2011-10-17 11:00:00,32.71,32.71,32.67,32.68,148300.0,24.6061,24.6061,24.576,24.5835,148300.0
2011-10-17 11:05:00,32.68,32.7,32.65,32.69,90900.0,24.5835,24.5985,24.5609,24.591,90900.0
2011-10-17 11:10:00,32.69,32.71,32.64,32.7,26300.0,24.591,24.6061,24.5534,24.5985,26300.0
2011-10-17 11:15:00,32.68,32.69,32.65,32.65,43300.0,24.5835,24.591,24.5609,24.5609,43300.0
2011-10-17 11:20:00,32.65,32.73,32.64,32.71,18500.0,24.5609,24.6211,24.5534,24.6061,18500.0
2011-10-17 11:25:00,32.72,32.73,32.7,32.72,41100.0,24.6136,24.6211,24.5985,24.6136,41100.0
2011-10-17 11:30:00,32.73,32.8,32.71,32.79,414300.0,24.6211,24.6738,24.6061,24.6663,414300.0
2011-10-17 11:35:00,32.78,32.79,32.76,32.77,45100.0,24.6587,24.6663,24.6437,24.6512,45100.0
2011-10-17 11:40:00,32.78,32.79,32.72,32.72,14300.0,24.6587,24.6663,24.6136,24.6136,14300.0
2011-10-17 11:45:00,32.71,32.71,32.63,32.64,261700.0,24.6061,24.6061,24.5459,24.5534,261700.0
2011-10-17 11:50:00,32.65,32.72,32.65,32.68,67400.0,24.5609,24.6136,24.5609,24.5835,67400.0
2011-10-17 11:55:00,32.68,32.72,32.65,32.67,42900.0,24.5835,24.6136,24.5609,24.576,42900.0
2011-10-17 12:00:00,32.66,32.66,32.61,32.63,20300.0,24.5685,24.5685,24.5308,24.5459,20300.0
2011-10-17 12:05:00,32.63,32.63,32.58,32.59,31800.0,24.5459,24.5459,24.5083,24.5158,31800.0
2011-10-17 12:10:00,32.58,32.58,32.53,32.55,43500.0,24.5083,24.5083,24.4707,24.4857,43500.0
2011-10-17 12:15:00,32.54,32.61,32.53,32.61,51600.0,24.4782,24.5308,24.4707,24.5308,51600.0
2011-10-17 12:20:00,32.61,32.61,32.57,32.58,154100.0,24.5308,24.5308,24.5008,24.5083,154100.0
2011-10-17 12:25:00,32.59,32.61,32.58,32.58,54400.0,24.5158,24.5308,24.5083,24.5083,54400.0
2011-10-17 12:30:00,32.58,32.58,32.52,32.54,70000.0,24.5083,24.5083,24.4631,24.4782,70000.0
2011-10-17 12:35:00,32.54,32.54,32.49,32.51,35800.0,24.4782,24.4782,24.4406,24.4556,35800.0
2011-10-17 12:40:00,32.51,32.58,32.49,32.58,44900.0,24.4556,24.5083,24.4406,24.5083,44900.0
2011-10-17 12:45:00,32.58,32.58,32.47,32.5,86600.0,24.5083,24.5083,24.4255,24.4481,86600.0
2011-10-17 12:50:00,32.51,32.53,32.46,32.47,27700.0,24.4556,24.4707,24.418,24.4255,27700.0
2011-10-17 12:55:00,32.47,32.52,32.47,32.49,48600.0,24.4255,24.4631,24.4255,24.4406,48600.0
2011-10-17 13:00:00,32.48,32.5,32.45,32.46,89500.0,24.4331,24.4481,24.4105,24.418,89500.0
2011-10-17 13:05:00,32.46,32.53,32.46,32.51,33500.0,24.418,24.4707,24.418,24.4556,33500.0
2011-10-17 13:10:00,32.51,32.55,32.51,32.55,26600.0,24.4556,24.4857,24.4556,24.4857,26600.0
2011-10-17 13:15:00,32.55,32.61,32.52,32.61,57300.0,24.4857,24.5308,24.4631,24.5308,57300.0
2011-10-17 13:20:00,32.61,32.64,32.61,32.64,45300.0,24.5308,24.5534,24.5308,24.5534,45300.0
2011-10-17 13:25:00,32.64,32.65,32.58,32.59,48100.0,24.5534,24.5609,24.5083,24.5158,48100.0
2011-10-17 13:30:00,32.57,32.57,32.53,32.55,69300.0,24.5008,24.5008,24.4707,24.4857,69300.0
2011-10-17 13:35:00,32.54,32.57,32.43,32.48,273200.0,24.4782,24.5008,24.3954,24.4331,273200.0
2011-10-17 13:40:00,32.49,32.55,32.45,32.51,176400.0,24.4406,24.4857,24.4105,24.4556,176400.0
2011-10-17 13:45:00,32.51,32.53,32.44,32.45,44500.0,24.4556,24.4707,24.403,24.4105,44500.0
2011-10-17 13:50:00,32.46,32.51,32.44,32.45,45200.0,24.418,24.4556,24.403,24.4105,45200.0
2011-10-17 13:55:00,32.45,32.49,32.43,32.48,29900.0,24.4105,24.4406,24.3954,24.4331,29900.0
2011-10-17 14:00:00,32.47,32.5,32.45,32.47,31600.0,24.4255,24.4481,24.4105,24.4255,31600.0
2011-10-17 14:05:00,32.47,32.47,32.39,32.41,214200.0,24.4255,24.4255,24.3654,24.3804,214200.0
2011-10-17 14:10:00,32.4,32.46,32.4,32.46,98700.0,24.3729,24.418,24.3729,24.418,98700.0
2011-10-17 14:15:00,32.45,32.45,32.38,32.41,56000.0,24.4105,24.4105,24.3578,24.3804,56000.0
2011-10-17 14:20:00,32.41,32.42,32.37,32.37,52100.0,24.3804,24.3879,24.3503,24.3503,52100.0
2011-10-17 14:25:00,32.38,32.42,32.36,32.4,44000.0,24.3578,24.3879,24.3428,24.3729,44000.0
2011-10-17 14:30:00,32.4,32.41,32.34,32.35,81400.0,24.3729,24.3804,24.3277,24.3353,81400.0
2011-10-17 14:35:00,32.35,32.37,32.32,32.32,66900.0,24.3353,24.3503,24.3127,24.3127,66900.0
2011-10-17 14:40:00,32.34,32.39,32.33,32.36,139500.0,24.3277,24.3654,24.3202,24.3428,139500.0
2011-10-17 14:45:00,32.36,32.38,32.32,32.38,66100.0,24.3428,24.3578,24.3127,24.3578,66100.0
2011-10-17 14:50:00,32.38,32.39,32.34,32.39,41600.0,24.3578,24.3654,24.3277,24.3654,41600.0
2011-10-17 14:55:00,32.4,32.46,32.39,32.46,94500.0,24.3729,24.418,24.3654,24.418,94500.0
2011-10-17 15:00:00,32.46,32.49,32.45,32.49,35300.0,24.418,24.4406,24.4105,24.4406,35300.0
2011-10-17 15:05:00,32.49,32.49,32.43,32.44,24200.0,24.4406,24.4406,24.3954,24.403,24200.0
2011-10-17 15:10:00,32.44,32.55,32.43,32.5,214200.0,24.403,24.4857,24.3954,24.4481,214200.0
2011-10-17 15:15:00,32.5,32.57,32.49,32.49,72300.0,24.4481,24.5008,24.4406,24.4406,72300.0
2011-10-17 15:20:00,32.49,32.5,32.44,32.48,255100.0,24.4406,24.4481,24.403,24.4331,255100.0
2011-10-17 15:25:00,32.47,32.49,32.41,32.48,118500.0,24.4255,24.4406,24.3804,24.4331,118500.0
2011-10-17 15:30:00,32.47,32.53,32.42,32.44,101700.0,24.4255,24.4707,24.3879,24.403,101700.0
2011-10-17 15:35:00,32.44,32.45,32.34,32.36,128800.0,24.403,24.4105,24.3277,24.3428,128800.0
2011-10-17 15:40:00,32.36,32.58,32.35,32.57,335800.0,24.3428,24.5083,24.3353,24.5008,335800.0
2011-10-17 15:45:00,32.57,32.58,32.4,32.47,242100.0,24.5008,24.5083,24.3729,24.4255,242100.0
2011-10-17 15:50:00,32.48,32.51,32.37,32.4,249500.0,24.4331,24.4556,24.3503,24.3729,249500.0
2011-10-17 15:55:00,32.41,32.43,32.33,32.38,856600.0,24.3804,24.3954,24.3202,24.3578,856600.0
2011-10-18 09:30:00,32.24,32.31,32.16,32.23,173900.0,24.2525,24.3052,24.1923,24.245,173900.0
2011-10-18 09:35:00,32.22,32.33,32.18,32.27,205300.0,24.2375,24.3202,24.2074,24.2751,205300.0
2011-10-18 09:40:00,32.27,32.32,32.18,32.25,114700.0,24.2751,24.3127,24.2074,24.26,114700.0
2011-10-18 09:45:00,32.24,32.26,32.04,32.06,261500.0,24.2525,24.2676,24.1021,24.1171,261500.0
2011-10-18 09:50:00,32.04,32.04,31.87,31.93,207700.0,24.1021,24.1021,23.9742,24.0193,207700.0
2011-10-18 09:55:00,31.93,31.93,31.79,31.91,161000.0,24.0193,24.0193,23.914,24.0043,161000.0
2011-10-18 10:00:00,31.91,31.95,31.76,31.79,294700.0,24.0043,24.0344,23.8914,23.914,294700.0
2011-10-18 10:05:00,31.79,31.95,31.79,31.93,172900.0,23.914,24.0344,23.914,24.0193,172900.0
2011-10-18 10:10:00,31.92,32.02,31.92,32.0,130800.0,24.0118,24.087,24.0118,24.072,130800.0
2011-10-18 10:15:00,31.99,32.0,31.86,31.9,242500.0,24.0645,24.072,23.9667,23.9968,242500.0
2011-10-18 10:20:00,31.88,32.08,31.88,32.03,541300.0,23.9817,24.1322,23.9817,24.0945,541300.0
2011-10-18 10:25:00,32.04,32.29,32.01,32.29,1152100.0,24.1021,24.2901,24.0795,24.2901,1152100.0
2011-10-18 10:30:00,32.3,32.35,32.27,32.34,305900.0,24.2977,24.3353,24.2751,24.3277,305900.0
2011-10-18 10:35:00,32.34,32.35,32.26,32.28,173900.0,24.3277,24.3353,24.2676,24.2826,173900.0
2011-10-18 10:40:00,32.28,32.42,32.28,32.4,472300.0,24.2826,24.3879,24.2826,24.3729,472300.0
2011-10-18 10:45:00,32.4,32.52,32.39,32.5,723300.0,24.3729,24.4631,24.3654,24.4481,723300.0
2011-10-18 10:50:00,32.51,32.6,32.44,32.45,305100.0,24.4556,24.5233,24.403,24.4105,305100.0
2011-10-18 10:55:00,32.45,32.46,32.4,32.41,65600.0,24.4105,24.418,24.3729,24.3804,65600.0
2011-10-18 11:00:00,32.4,32.4,32.32,32.35,118000.0,24.3729,24.3729,24.3127,24.3353,118000.0
2011-10-18 11:05:00,32.34,32.46,32.31,32.43,369600.0,24.3277,24.418,24.3052,24.3954,369600.0
2011-10-18 11:10:00,32.43,32.49,32.37,32.41,59600.0,24.3954,24.4406,24.3503,24.3804,59600.0
2011-10-18 11:15:00,32.39,32.4,32.34,32.39,120900.0,24.3654,24.3729,24.3277,24.3654,120900.0
2011-10-18 11:20:00,32.4,32.42,32.3,32.31,96500.0,24.3729,24.3879,24.2977,24.3052,96500.0
2011-10-18 11:25:00,32.31,32.35,32.26,32.31,51600.0,24.3052,24.3353,24.2676,24.3052,51600.0
2011-10-18 11:30:00,32.31,32.38,32.31,32.37,105200.0,24.3052,24.3578,24.3052,24.3503,105200.0
2011-10-18 11:35:00,32.4,32.61,32.4,32.6,69400.0,24.3729,24.5308,24.3729,24.5233,69400.0
2011-10-18 11:40:00,32.6,32.65,32.56,32.64,192100.0,24.5233,24.5609,24.4932,24.5534,192100.0
2011-10-18 11:45:00,32.64,32.64,32.53,32.56,141100.0,24.5534,24.5534,24.4707,24.4932,141100.0
2011-10-18 11:50:00,32.56,32.61,32.53,32.54,52500.0,24.4932,24.5308,24.4707,24.4782,52500.0
2011-10-18 11:55:00,32.56,32.6,32.53,32.56,61600.0,24.4932,24.5233,24.4707,24.4932,61600.0
2011-10-18 12:00:00,32.57,32.6,32.53,32.58,45300.0,24.5008,24.5233,24.4707,24.5083,45300.0
2011-10-18 12:05:00,32.59,32.61,32.57,32.58,52900.0,24.5158,24.5308,24.5008,24.5083,52900.0
2011-10-18 12:10:00,32.58,32.59,32.54,32.54,14800.0,24.5083,24.5158,24.4782,24.4782,14800.0
2011-10-18 12:15:00,32.53,32.53,32.47,32.48,39200.0,24.4707,24.4707,24.4255,24.4331,39200.0
2011-10-18 12:20:00,32.49,32.54,32.49,32.52,82000.0,24.4406,24.4782,24.4406,24.4631,82000.0
2011-10-18 12:25:00,32.52,32.54,32.49,32.53,44900.0,24.4631,24.4782,24.4406,24.4707,44900.0
2011-10-18 12:30:00,32.53,32.56,32.51,32.52,39800.0,24.4707,24.4932,24.4556,24.4631,39800.0
2011-10-18 12:35:00,32.53,32.67,32.53,32.67,37400.0,24.4707,24.576,24.4707,24.576,37400.0
2011-10-18 12:40:00,32.68,32.74,32.68,32.73,86100.0,24.5835,24.6286,24.5835,24.6211,86100.0
2011-10-18 12:45:00,32.73,32.8,32.73,32.77,32700.0,24.6211,24.6738,24.6211,24.6512,32700.0
2011-10-18 12:50:00,32.76,32.76,32.71,32.73,100400.0,24.6437,24.6437,24.6061,24.6211,100400.0
2011-10-18 12:55:00,32.73,32.73,32.71,32.71,55500.0,24.6211,24.6211,24.6061,24.6061,55500.0
2011-10-18 13:00:00,32.73,32.77,32.71,32.73,280800.0,24.6211,24.6512,24.6061,24.6211,280800.0
2011-10-18 13:05:00,32.72,32.73,32.7,32.7,77400.0,24.6136,24.6211,24.5985,24.5985,77400.0
2011-10-18 13:10:00,32.7,32.7,32.62,32.62,66800.0,24.5985,24.5985,24.5384,24.5384,66800.0
2011-10-18 13:15:00,32.62,32.63,32.59,32.6,17400.0,24.5384,24.5459,24.5158,24.5233,17400.0
2011-10-18 13:20:00,32.59,32.59,32.52,32.52,15900.0,24.5158,24.5158,24.4631,24.4631,15900.0
2011-10-18 13:25:00,32.52,32.61,32.46,32.61,65800.0,24.4631,24.5308,24.418,24.5308,65800.0
2011-10-18 13:30:00,32.6,32.62,32.59,32.6,16500.0,24.5233,24.5384,24.5158,24.5233,16500.0
2011-10-18 13:35:00,32.6,32.64,32.6,32.63,9100.0,24.5233,24.5534,24.5233,24.5459,9100.0
2011-10-18 13:40:00,32.64,32.64,32.56,32.59,21000.0,24.5534,24.5534,24.4932,24.5158,21000.0
2011-10-18 13:45:00,32.57,32.62,32.54,32.61,21700.0,24.5008,24.5384,24.4782,24.5308,21700.0
2011-10-18 13:50:00,32.62,32.71,32.62,32.66,60100.0,24.5384,24.6061,24.5384,24.5685,60100.0
2011-10-18 13:55:00,32.66,32.67,32.6,32.63,13500.0,24.5685,24.576,24.5233,24.5459,13500.0
2011-10-18 14:00:00,32.66,32.66,32.6,32.64,32800.0,24.5685,24.5685,24.5233,24.5534,32800.0
2011-10-18 14:05:00,32.66,32.71,32.66,32.68,187500.0,24.5685,24.6061,24.5685,24.5835,187500.0
2011-10-18 14:10:00,32.69,32.81,32.69,32.81,112300.0,24.591,24.6813,24.591,24.6813,112300.0
2011-10-18 14:15:00,32.81,32.81,32.73,32.73,158800.0,24.6813,24.6813,24.6211,24.6211,158800.0
2011-10-18 14:20:00,32.74,32.79,32.74,32.78,32500.0,24.6286,24.6663,24.6286,24.6587,32500.0
2011-10-18 14:25:00,32.79,32.8,32.74,32.75,41900.0,24.6663,24.6738,24.6286,24.6362,41900.0
2011-10-18 14:30:00,32.75,32.84,32.75,32.83,114300.0,24.6362,24.7039,24.6362,24.6963,114300.0
2011-10-18 14:35:00,32.82,32.82,32.71,32.71,55300.0,24.6888,24.6888,24.6061,24.6061,55300.0
2011-10-18 14:40:00,32.69,32.72,32.64,32.67,164200.0,24.591,24.6136,24.5534,24.576,164200.0
2011-10-18 14:45:00,32.67,32.74,32.66,32.71,33400.0,24.576,24.6286,24.5685,24.6061,33400.0
2011-10-18 14:50:00,32.72,32.76,32.68,32.7,67200.0,24.6136,24.6437,24.5835,24.5985,67200.0
2011-10-18 14:55:00,32.7,32.77,32.68,32.76,75700.0,24.5985,24.6512,24.5835,24.6437,75700.0
2011-10-18 15:00:00,32.77,32.98,32.77,32.96,115300.0,24.6512,24.8092,24.6512,24.7941,115300.0
2011-10-18 15:05:00,32.97,33.13,32.97,33.07,117200.0,24.8017,24.922,24.8017,24.8769,117200.0
2011-10-18 15:10:00,33.11,33.35,33.11,33.23,476600.0,24.907,25.0875,24.907,24.9972,476600.0
2011-10-18 15:15:00,33.25,33.34,33.12,33.13,677900.0,25.0123,25.08,24.9145,24.922,677900.0
2011-10-18 15:20:00,33.14,33.26,33.07,33.11,371300.0,24.9295,25.0198,24.8769,24.907,371300.0
2011-10-18 15:25:00,33.08,33.18,32.98,33.01,354300.0,24.8844,24.9596,24.8092,24.8317,354300.0
2011-10-18 15:30:00,33.01,33.07,32.92,32.96,276500.0,24.8317,24.8769,24.764,24.7941,276500.0
2011-10-18 15:35:00,32.96,33.14,32.96,33.06,189900.0,24.7941,24.9295,24.7941,24.8694,189900.0
2011-10-18 15:40:00,33.07,33.2,33.02,33.17,304700.0,24.8769,24.9747,24.8393,24.9521,304700.0
2011-10-18 15:45:00,33.18,33.23,33.11,33.2,198700.0,24.9596,24.9972,24.907,24.9747,198700.0
2011-10-18 15:50:00,33.2,33.34,33.19,33.33,384400.0,24.9747,25.08,24.9672,25.0725,384400.0
2011-10-18 15:55:00,33.32,33.33,33.05,33.16,2115800.0,25.0649,25.0725,24.8618,24.9446,2115800.0
2011-10-19 09:30:00,33.11,33.11,32.87,32.93,147700.0,24.907,24.907,24.7264,24.7716,147700.0
2011-10-19 09:35:00,32.93,32.96,32.88,32.92,67400.0,24.7716,24.7941,24.734,24.764,67400.0
2011-10-19 09:40:00,32.92,32.93,32.68,32.7,267000.0,24.764,24.7716,24.5835,24.5985,267000.0
2011-10-19 09:45:00,32.71,32.71,32.61,32.61,176500.0,24.6061,24.6061,24.5308,24.5308,176500.0
2011-10-19 09:50:00,32.61,32.67,32.56,32.56,55400.0,24.5308,24.576,24.4932,24.4932,55400.0
2011-10-19 09:55:00,32.56,32.65,32.5,32.65,83000.0,24.4932,24.5609,24.4481,24.5609,83000.0
2011-10-19 10:00:00,32.65,32.69,32.5,32.59,298500.0,24.5609,24.591,24.4481,24.5158,298500.0
2011-10-19 10:05:00,32.59,32.7,32.53,32.69,75000.0,24.5158,24.5985,24.4707,24.591,75000.0
2011-10-19 10:10:00,32.7,32.81,32.7,32.78,182100.0,24.5985,24.6813,24.5985,24.6587,182100.0
2011-10-19 10:15:00,32.79,32.85,32.7,32.8,109500.0,24.6663,24.7114,24.5985,24.6738,109500.0
2011-10-19 10:20:00,32.79,32.94,32.75,32.89,160000.0,24.6663,24.7791,24.6362,24.7415,160000.0
2011-10-19 10:25:00,32.89,33.0,32.89,32.96,129100.0,24.7415,24.8242,24.7415,24.7941,129100.0
2011-10-19 10:30:00,32.97,33.01,32.92,32.92,160600.0,24.8017,24.8317,24.764,24.764,160600.0
2011-10-19 10:35:00,32.91,32.94,32.84,32.84,166800.0,24.7565,24.7791,24.7039,24.7039,166800.0
2011-10-19 10:40:00,32.84,32.93,32.84,32.84,98800.0,24.7039,24.7716,24.7039,24.7039,98800.0
2011-10-19 10:45:00,32.84,32.93,32.84,32.88,76200.0,24.7039,24.7716,24.7039,24.734,76200.0
2011-10-19 10:50:00,32.89,32.92,32.84,32.92,134200.0,24.7415,24.764,24.7039,24.764,134200.0
2011-10-19 10:55:00,32.91,32.93,32.84,32.84,150600.0,24.7565,24.7716,24.7039,24.7039,150600.0
2011-10-19 11:00:00,32.84,32.84,32.77,32.78,52700.0,24.7039,24.7039,24.6512,24.6587,52700.0
2011-10-19 11:05:00,32.77,32.83,32.74,32.82,178000.0,24.6512,24.6963,24.6286,24.6888,178000.0
2011-10-19 11:10:00,32.82,32.82,32.73,32.74,57500.0,24.6888,24.6888,24.6211,24.6286,57500.0
2011-10-19 11:15:00,32.73,32.79,32.69,32.7,68100.0,24.6211,24.6663,24.591,24.5985,68100.0
2011-10-19 11:20:00,32.69,32.74,32.68,32.73,66500.0,24.591,24.6286,24.5835,24.6211,66500.0
2011-10-19 11:25:00,32.73,32.8,32.73,32.77,119100.0,24.6211,24.6738,24.6211,24.6512,119100.0
2011-10-19 11:30:00,32.78,32.87,32.78,32.8,182900.0,24.6587,24.7264,24.6587,24.6738,182900.0
2011-10-19 11:35:00,32.81,32.89,32.81,32.87,32700.0,24.6813,24.7415,24.6813,24.7264,32700.0
2011-10-19 11:40:00,32.86,32.89,32.82,32.89,42100.0,24.7189,24.7415,24.6888,24.7415,42100.0
2011-10-19 11:45:00,32.9,32.9,32.81,32.82,58600.0,24.749,24.749,24.6813,24.6888,58600.0
2011-10-19 11:50:00,32.82,32.82,32.78,32.79,18900.0,24.6888,24.6888,24.6587,24.6663,18900.0
2011-10-19 11:55:00,32.78,32.78,32.71,32.71,53000.0,24.6587,24.6587,24.6061,24.6061,53000.0
2011-10-19 12:00:00,32.71,32.77,32.71,32.73,49000.0,24.6061,24.6512,24.6061,24.6211,49000.0
2011-10-19 12:05:00,32.74,32.79,32.67,32.69,57300.0,24.6286,24.6663,24.576,24.591,57300.0
2011-10-19 12:10:00,32.67,32.7,32.66,32.7,59400.0,24.576,24.5985,24.5685,24.5985,59400.0
2011-10-19 12:15:00,32.7,32.76,32.69,32.76,45600.0,24.5985,24.6437,24.591,24.6437,45600.0
2011-10-19 12:20:00,32.75,32.83,32.73,32.83,102000.0,24.6362,24.6963,24.6211,24.6963,102000.0
2011-10-19 12:25:00,32.82,32.84,32.74,32.75,72400.0,24.6888,24.7039,24.6286,24.6362,72400.0
2011-10-19 12:30:00,32.75,32.75,32.69,32.71,108600.0,24.6362,24.6362,24.591,24.6061,108600.0
2011-10-19 12:35:00,32.71,32.78,32.71,32.74,289600.0,24.6061,24.6587,24.6061,24.6286,289600.0
2011-10-19 12:40:00,32.74,32.76,32.71,32.75,98200.0,24.6286,24.6437,24.6061,24.6362,98200.0
2011-10-19 12:45:00,32.75,32.78,32.7,32.73,54500.0,24.6362,24.6587,24.5985,24.6211,54500.0
2011-10-19 12:50:00,32.73,32.79,32.72,32.77,61500.0,24.6211,24.6663,24.6136,24.6512,61500.0
2011-10-19 12:55:00,32.77,32.79,32.71,32.71,55700.0,24.6512,24.6663,24.6061,24.6061,55700.0
2011-10-19 13:00:00,32.71,32.79,32.71,32.78,54400.0,24.6061,24.6663,24.6061,24.6587,54400.0
2011-10-19 13:05:00,32.79,32.81,32.75,32.81,54600.0,24.6663,24.6813,24.6362,24.6813,54600.0
2011-10-19 13:10:00,32.8,32.82,32.77,32.81,33400.0,24.6738,24.6888,24.6512,24.6813,33400.0
2011-10-19 13:15:00,32.81,32.82,32.73,32.74,108900.0,24.6813,24.6888,24.6211,24.6286,108900.0
2011-10-19 13:20:00,32.74,32.78,32.73,32.76,44100.0,24.6286,24.6587,24.6211,24.6437,44100.0
2011-10-19 13:25:00,32.75,32.8,32.71,32.71,47100.0,24.6362,24.6738,24.6061,24.6061,47100.0
2011-10-19 13:30:00,32.71,32.73,32.68,32.7,48300.0,24.6061,24.6211,24.5835,24.5985,48300.0
2011-10-19 13:35:00,32.71,32.73,32.66,32.66,43200.0,24.6061,24.6211,24.5685,24.5685,43200.0
2011-10-19 13:40:00,32.66,32.67,32.62,32.62,57000.0,24.5685,24.576,24.5384,24.5384,57000.0
2011-10-19 13:45:00,32.62,32.62,32.57,32.59,91200.0,24.5384,24.5384,24.5008,24.5158,91200.0
2011-10-19 13:50:00,32.61,32.65,32.57,32.62,40300.0,24.5308,24.5609,24.5008,24.5384,40300.0
2011-10-19 13:55:00,32.62,32.66,32.59,32.63,98300.0,24.5384,24.5685,24.5158,24.5459,98300.0
2011-10-19 14:00:00,32.63,32.65,32.56,32.56,73400.0,24.5459,24.5609,24.4932,24.4932,73400.0
2011-10-19 14:05:00,32.55,32.55,32.34,32.35,373000.0,24.4857,24.4857,24.3277,24.3353,373000.0
2011-10-19 14:10:00,32.35,32.43,32.34,32.34,186500.0,24.3353,24.3954,24.3277,24.3277,186500.0
2011-10-19 14:15:00,32.33,32.43,32.32,32.38,120900.0,24.3202,24.3954,24.3127,24.3578,120900.0
2011-10-19 14:20:00,32.37,32.39,32.3,32.32,212600.0,24.3503,24.3654,24.2977,24.3127,212600.0
2011-10-19 14:25:00,32.32,32.32,32.23,32.23,122200.0,24.3127,24.3127,24.245,24.245,122200.0
2011-10-19 14:30:00,32.24,32.29,32.22,32.28,208000.0,24.2525,24.2901,24.2375,24.2826,208000.0
2011-10-19 14:35:00,32.27,32.34,32.27,32.31,171200.0,24.2751,24.3277,24.2751,24.3052,171200.0
2011-10-19 14:40:00,32.3,32.33,32.23,32.28,162600.0,24.2977,24.3202,24.245,24.2826,162600.0
2011-10-19 14:45:00,32.29,32.43,32.27,32.36,110300.0,24.2901,24.3954,24.2751,24.3428,110300.0
2011-10-19 14:50:00,32.36,32.37,32.29,32.3,95100.0,24.3428,24.3503,24.2901,24.2977,95100.0
2011-10-19 14:55:00,32.29,32.31,32.21,32.23,85800.0,24.2901,24.3052,24.2299,24.245,85800.0
2011-10-19 15:00:00,32.23,32.27,32.17,32.17,81100.0,24.245,24.2751,24.1999,24.1999,81100.0
2011-10-19 15:05:00,32.16,32.26,32.14,32.21,119400.0,24.1923,24.2676,24.1773,24.2299,119400.0
2011-10-19 15:10:00,32.2,32.27,32.17,32.23,148000.0,24.2224,24.2751,24.1999,24.245,148000.0
2011-10-19 15:15:00,32.23,32.33,32.23,32.29,103100.0,24.245,24.3202,24.245,24.2901,103100.0
2011-10-19 15:20:00,32.28,32.32,32.21,32.28,86500.0,24.2826,24.3127,24.2299,24.2826,86500.0
2011-10-19 15:25:00,32.28,32.3,32.17,32.19,116400.0,24.2826,24.2977,24.1999,24.2149,116400.0
2011-10-19 15:30:00,32.17,32.31,32.16,32.27,158200.0,24.1999,24.3052,24.1923,24.2751,158200.0
2011-10-19 15:35:00,32.26,32.28,32.16,32.18,348200.0,24.2676,24.2826,24.1923,24.2074,348200.0
2011-10-19 15:40:00,32.18,32.25,32.07,32.16,311800.0,24.2074,24.26,24.1246,24.1923,311800.0
2011-10-19 15:45:00,32.16,32.29,32.12,32.25,412000.0,24.1923,24.2901,24.1622,24.26,412000.0
2011-10-19 15:50:00,32.25,32.26,32.16,32.21,334000.0,24.26,24.2676,24.1923,24.2299,334000.0
2011-10-19 15:55:00,32.22,32.23,32.16,32.19,474800.0,24.2375,24.245,24.1923,24.2149,474800.0
2011-10-20 09:30:00,32.18,32.26,32.07,32.12,495200.0,24.2074,24.2676,24.1246,24.1622,495200.0
2011-10-20 09:35:00,32.12,32.13,31.98,32.1,340600.0,24.1622,24.1698,24.0569,24.1472,340600.0
2011-10-20 09:40:00,32.09,32.26,32.01,32.25,205700.0,24.1397,24.2676,24.0795,24.26,205700.0
2011-10-20 09:45:00,32.26,32.39,32.23,32.31,474800.0,24.2676,24.3654,24.245,24.3052,474800.0
2011-10-20 09:50:00,32.33,32.37,32.19,32.19,243300.0,24.3202,24.3503,24.2149,24.2149,243300.0
2011-10-20 09:55:00,32.2,32.31,32.19,32.28,97800.0,24.2224,24.3052,24.2149,24.2826,97800.0
2011-10-20 10:00:00,32.28,32.58,32.28,32.4,362500.0,24.2826,24.5083,24.2826,24.3729,362500.0
2011-10-20 10:05:00,32.4,32.45,32.33,32.43,144800.0,24.3729,24.4105,24.3202,24.3954,144800.0
2011-10-20 10:10:00,32.43,32.66,32.43,32.61,549700.0,24.3954,24.5685,24.3954,24.5308,549700.0
2011-10-20 10:15:00,32.61,32.65,32.56,32.58,277800.0,24.5308,24.5609,24.4932,24.5083,277800.0
2011-10-20 10:20:00,32.58,32.62,32.4,32.42,195800.0,24.5083,24.5384,24.3729,24.3879,195800.0
2011-10-20 10:25:00,32.43,32.44,32.36,32.4,463000.0,24.3954,24.403,24.3428,24.3729,463000.0
2011-10-20 10:30:00,32.4,32.44,32.3,32.4,219200.0,24.3729,24.403,24.2977,24.3729,219200.0
2011-10-20 10:35:00,32.37,32.47,32.34,32.46,137300.0,24.3503,24.4255,24.3277,24.418,137300.0
2011-10-20 10:40:00,32.48,32.48,32.36,32.38,65000.0,24.4331,24.4331,24.3428,24.3578,65000.0
2011-10-20 10:45:00,32.38,32.39,32.23,32.23,273100.0,24.3578,24.3654,24.245,24.245,273100.0
2011-10-20 10:50:00,32.23,32.25,32.19,32.22,101300.0,24.245,24.26,24.2149,24.2375,101300.0
2011-10-20 10:55:00,32.22,32.22,32.07,32.07,431300.0,24.2375,24.2375,24.1246,24.1246,431300.0
2011-10-20 11:00:00,32.07,32.07,31.98,32.0,143600.0,24.1246,24.1246,24.0569,24.072,143600.0
2011-10-20 11:05:00,32.0,32.09,31.99,32.08,95500.0,24.072,24.1397,24.0645,24.1322,95500.0
2011-10-20 11:10:00,32.07,32.08,32.02,32.05,94400.0,24.1246,24.1322,24.087,24.1096,94400.0
2011-10-20 11:15:00,32.04,32.04,31.87,31.87,116900.0,24.1021,24.1021,23.9742,23.9742,116900.0
2011-10-20 11:20:00,31.87,32.01,31.85,31.99,262500.0,23.9742,24.0795,23.9591,24.0645,262500.0
2011-10-20 11:25:00,31.99,32.09,31.98,32.05,194400.0,24.0645,24.1397,24.0569,24.1096,194400.0
2011-10-20 11:30:00,32.05,32.06,31.98,32.02,120100.0,24.1096,24.1171,24.0569,24.087,120100.0
2011-10-20 11:35:00,32.04,32.17,32.04,32.15,312200.0,24.1021,24.1999,24.1021,24.1848,312200.0
2011-10-20 11:40:00,32.14,32.18,32.1,32.15,193800.0,24.1773,24.2074,24.1472,24.1848,193800.0
2011-10-20 11:45:00,32.15,32.2,32.08,32.11,88200.0,24.1848,24.2224,24.1322,24.1547,88200.0
2011-10-20 11:50:00,32.14,32.14,32.03,32.04,79400.0,24.1773,24.1773,24.0945,24.1021,79400.0
2011-10-20 11:55:00,32.05,32.05,31.92,31.96,329200.0,24.1096,24.1096,24.0118,24.0419,329200.0
2011-10-20 12:00:00,31.97,32.01,31.92,31.98,60100.0,24.0494,24.0795,24.0118,24.0569,60100.0
2011-10-20 12:05:00,31.96,32.02,31.92,31.93,69600.0,24.0419,24.087,24.0118,24.0193,69600.0
2011-10-20 12:10:00,31.92,31.94,31.89,31.93,65900.0,24.0118,24.0268,23.9892,24.0193,65900.0
2011-10-20 12:15:00,31.94,31.98,31.88,31.88,180000.0,24.0268,24.0569,23.9817,23.9817,180000.0
2011-10-20 12:20:00,31.88,31.95,31.84,31.93,369300.0,23.9817,24.0344,23.9516,24.0193,369300.0
2011-10-20 12:25:00,31.92,31.95,31.9,31.95,26900.0,24.0118,24.0344,23.9968,24.0344,26900.0
2011-10-20 12:30:00,31.94,32.05,31.93,32.04,67700.0,24.0268,24.1096,24.0193,24.1021,67700.0
2011-10-20 12:35:00,32.04,32.04,31.99,32.01,48400.0,24.1021,24.1021,24.0645,24.0795,48400.0
2011-10-20 12:40:00,32.01,32.01,31.97,31.97,20900.0,24.0795,24.0795,24.0494,24.0494,20900.0
2011-10-20 12:45:00,31.97,32.02,31.95,31.95,63000.0,24.0494,24.087,24.0344,24.0344,63000.0
2011-10-20 12:50:00,31.95,31.99,31.93,31.99,298200.0,24.0344,24.0645,24.0193,24.0645,298200.0
2011-10-20 12:55:00,31.99,32.16,31.99,32.13,270300.0,24.0645,24.1923,24.0645,24.1698,270300.0
2011-10-20 13:00:00,32.12,32.17,32.1,32.12,181400.0,24.1622,24.1999,24.1472,24.1622,181400.0
2011-10-20 13:05:00,32.13,32.24,32.13,32.18,120400.0,24.1698,24.2525,24.1698,24.2074,120400.0
2011-10-20 13:10:00,32.19,32.27,32.18,32.2,69400.0,24.2149,24.2751,24.2074,24.2224,69400.0
2011-10-20 13:15:00,32.19,32.38,32.19,32.35,109500.0,24.2149,24.3578,24.2149,24.3353,109500.0
2011-10-20 13:20:00,32.36,32.45,32.36,32.4,363400.0,24.3428,24.4105,24.3428,24.3729,363400.0
2011-10-20 13:25:00,32.4,32.51,32.35,32.36,144900.0,24.3729,24.4556,24.3353,24.3428,144900.0
2011-10-20 13:30:00,32.37,32.45,32.29,32.29,104800.0,24.3503,24.4105,24.2901,24.2901,104800.0
2011-10-20 13:35:00,32.3,32.37,32.3,32.3,68500.0,24.2977,24.3503,24.2977,24.2977,68500.0
2011-10-20 13:40:00,32.3,32.33,32.22,32.24,67800.0,24.2977,24.3202,24.2375,24.2525,67800.0
2011-10-20 13:45:00,32.23,32.41,32.23,32.37,240700.0,24.245,24.3804,24.245,24.3503,240700.0
2011-10-20 13:50:00,32.37,32.48,32.37,32.45,258000.0,24.3503,24.4331,24.3503,24.4105,258000.0
2011-10-20 13:55:00,32.46,32.46,32.33,32.37,137300.0,24.418,24.418,24.3202,24.3503,137300.0
2011-10-20 14:00:00,32.37,32.44,32.3,32.34,113300.0,24.3503,24.403,24.2977,24.3277,113300.0
2011-10-20 14:05:00,32.35,32.36,32.28,32.29,58300.0,24.3353,24.3428,24.2826,24.2901,58300.0
2011-10-20 14:10:00,32.29,32.29,32.21,32.24,150000.0,24.2901,24.2901,24.2299,24.2525,150000.0
2011-10-20 14:15:00,32.24,32.32,32.24,32.29,73400.0,24.2525,24.3127,24.2525,24.2901,73400.0
2011-10-20 14:20:00,32.28,32.33,32.26,32.32,102200.0,24.2826,24.3202,24.2676,24.3127,102200.0
2011-10-20 14:25:00,32.34,32.37,32.32,32.35,27600.0,24.3277,24.3503,24.3127,24.3353,27600.0
2011-10-20 14:30:00,32.34,32.38,32.29,32.33,76500.0,24.3277,24.3578,24.2901,24.3202,76500.0
2011-10-20 14:35:00,32.34,32.54,32.34,32.53,109100.0,24.3277,24.4782,24.3277,24.4707,109100.0
2011-10-20 14:40:00,32.52,32.56,32.47,32.48,170500.0,24.4631,24.4932,24.4255,24.4331,170500.0
2011-10-20 14:45:00,32.47,32.52,32.47,32.52,79500.0,24.4255,24.4631,24.4255,24.4631,79500.0
2011-10-20 14:50:00,32.52,32.64,32.52,32.61,108900.0,24.4631,24.5534,24.4631,24.5308,108900.0
2011-10-20 14:55:00,32.61,32.64,32.51,32.53,150000.0,24.5308,24.5534,24.4556,24.4707,150000.0
2011-10-20 15:00:00,32.53,32.56,32.5,32.5,53900.0,24.4707,24.4932,24.4481,24.4481,53900.0
2011-10-20 15:05:00,32.49,32.54,32.48,32.54,157400.0,24.4406,24.4782,24.4331,24.4782,157400.0
2011-10-20 15:10:00,32.53,32.53,32.47,32.51,91100.0,24.4707,24.4707,24.4255,24.4556,91100.0
2011-10-20 15:15:00,32.51,32.51,32.45,32.5,72200.0,24.4556,24.4556,24.4105,24.4481,72200.0
2011-10-20 15:20:00,32.51,32.51,32.38,32.45,94000.0,24.4556,24.4556,24.3578,24.4105,94000.0
2011-10-20 15:25:00,32.45,32.45,32.34,32.39,101900.0,24.4105,24.4105,24.3277,24.3654,101900.0
2011-10-20 15:30:00,32.39,32.46,32.36,32.43,144600.0,24.3654,24.418,24.3428,24.3954,144600.0
2011-10-20 15:35:00,32.44,32.48,32.37,32.39,193900.0,24.403,24.4331,24.3503,24.3654,193900.0
2011-10-20 15:40:00,32.4,32.55,32.4,32.5,306300.0,24.3729,24.4857,24.3729,24.4481,306300.0
2011-10-20 15:45:00,32.5,32.57,32.49,32.56,196100.0,24.4481,24.5008,24.4406,24.4932,196100.0
2011-10-20 15:50:00,32.55,32.6,32.48,32.56,654500.0,24.4857,24.5233,24.4331,24.4932,654500.0
2011-10-20 15:55:00,32.55,32.55,32.49,32.51,457600.0,24.4857,24.4857,24.4406,24.4556,457600.0
2011-10-21 09:30:00,32.97,33.09,32.9,32.9,142100.0,24.8017,24.8919,24.749,24.749,142100.0
2011-10-21 09:35:00,32.9,32.95,32.88,32.94,227300.0,24.749,24.7866,24.734,24.7791,227300.0
2011-10-21 09:40:00,32.95,33.03,32.93,32.95,357200.0,24.7866,24.8468,24.7716,24.7866,357200.0
2011-10-21 09:45:00,32.95,33.08,32.9,33.05,372700.0,24.7866,24.8844,24.749,24.8618,372700.0
2011-10-21 09:50:00,33.05,33.08,32.99,33.05,164200.0,24.8618,24.8844,24.8167,24.8618,164200.0
2011-10-21 09:55:00,33.06,33.11,33.06,33.06,86100.0,24.8694,24.907,24.8694,24.8694,86100.0
2011-10-21 10:00:00,33.06,33.09,32.99,33.0,30900.0,24.8694,24.8919,24.8167,24.8242,30900.0
2011-10-21 10:05:00,33.0,33.02,32.98,33.02,45200.0,24.8242,24.8393,24.8092,24.8393,45200.0
2011-10-21 10:10:00,33.02,33.11,33.02,33.11,74500.0,24.8393,24.907,24.8393,24.907,74500.0
2011-10-21 10:15:00,33.12,33.24,33.08,33.23,280300.0,24.9145,25.0048,24.8844,24.9972,280300.0
2011-10-21 10:20:00,33.24,33.3,33.22,33.23,205000.0,25.0048,25.0499,24.9897,24.9972,205000.0
2011-10-21 10:25:00,33.23,33.25,33.19,33.23,163200.0,24.9972,25.0123,24.9672,24.9972,163200.0
2011-10-21 10:30:00,33.24,33.28,33.15,33.16,208800.0,25.0048,25.0349,24.9371,24.9446,208800.0
2011-10-21 10:35:00,33.16,33.23,33.15,33.17,120800.0,24.9446,24.9972,24.9371,24.9521,120800.0
2011-10-21 10:40:00,33.16,33.17,33.11,33.13,99200.0,24.9446,24.9521,24.907,24.922,99200.0
2011-10-21 10:45:00,33.13,33.21,33.11,33.21,54400.0,24.922,24.9822,24.907,24.9822,54400.0
2011-10-21 10:50:00,33.22,33.22,33.12,33.15,83300.0,24.9897,24.9897,24.9145,24.9371,83300.0
2011-10-21 10:55:00,33.16,33.19,33.13,33.18,101300.0,24.9446,24.9672,24.922,24.9596,101300.0
2011-10-21 11:00:00,33.18,33.2,33.13,33.14,80100.0,24.9596,24.9747,24.922,24.9295,80100.0
2011-10-21 11:05:00,33.14,33.14,33.02,33.03,387700.0,24.9295,24.9295,24.8393,24.8468,387700.0
2011-10-21 11:10:00,33.03,33.06,33.03,33.04,145600.0,24.8468,24.8694,24.8468,24.8543,145600.0
2011-10-21 11:15:00,33.04,33.08,33.04,33.07,47200.0,24.8543,24.8844,24.8543,24.8769,47200.0
2011-10-21 11:20:00,33.06,33.1,33.06,33.1,55400.0,24.8694,24.8994,24.8694,24.8994,55400.0
2011-10-21 11:25:00,33.09,33.1,33.05,33.06,95800.0,24.8919,24.8994,24.8618,24.8694,95800.0
2011-10-21 11:30:00,33.06,33.11,33.05,33.07,179200.0,24.8694,24.907,24.8618,24.8769,179200.0
2011-10-21 11:35:00,33.07,33.12,33.07,33.09,30700.0,24.8769,24.9145,24.8769,24.8919,30700.0
2011-10-21 11:40:00,33.1,33.22,33.1,33.18,90600.0,24.8994,24.9897,24.8994,24.9596,90600.0
2011-10-21 11:45:00,33.18,33.22,33.17,33.19,316300.0,24.9596,24.9897,24.9521,24.9672,316300.0
2011-10-21 11:50:00,33.2,33.24,33.2,33.22,52900.0,24.9747,25.0048,24.9747,24.9897,52900.0
2011-10-21 11:55:00,33.21,33.22,33.19,33.19,29500.0,24.9822,24.9897,24.9672,24.9672,29500.0
2011-10-21 12:00:00,33.19,33.2,33.17,33.18,42500.0,24.9672,24.9747,24.9521,24.9596,42500.0
2011-10-21 12:05:00,33.19,33.19,33.14,33.14,19500.0,24.9672,24.9672,24.9295,24.9295,19500.0
2011-10-21 12:10:00,33.15,33.17,33.14,33.16,16700.0,24.9371,24.9521,24.9295,24.9446,16700.0
2011-10-21 12:15:00,33.17,33.17,33.14,33.14,22400.0,24.9521,24.9521,24.9295,24.9295,22400.0
2011-10-21 12:20:00,33.13,33.13,33.09,33.12,150700.0,24.922,24.922,24.8919,24.9145,150700.0
2011-10-21 12:25:00,33.12,33.15,33.11,33.14,71300.0,24.9145,24.9371,24.907,24.9295,71300.0
2011-10-21 12:30:00,33.13,33.15,33.11,33.13,51200.0,24.922,24.9371,24.907,24.922,51200.0
2011-10-21 12:35:00,33.13,33.13,33.05,33.08,55000.0,24.922,24.922,24.8618,24.8844,55000.0
2011-10-21 12:40:00,33.09,33.11,33.07,33.07,31100.0,24.8919,24.907,24.8769,24.8769,31100.0
2011-10-21 12:45:00,33.08,33.09,33.06,33.07,70000.0,24.8844,24.8919,24.8694,24.8769,70000.0
2011-10-21 12:50:00,33.05,33.1,33.05,33.09,88500.0,24.8618,24.8994,24.8618,24.8919,88500.0
2011-10-21 12:55:00,33.08,33.08,33.06,33.07,26600.0,24.8844,24.8844,24.8694,24.8769,26600.0
2011-10-21 13:00:00,33.07,33.07,32.97,32.99,151400.0,24.8769,24.8769,24.8017,24.8167,151400.0
2011-10-21 13:05:00,32.99,33.02,32.98,33.01,22100.0,24.8167,24.8393,24.8092,24.8317,22100.0
2011-10-21 13:10:00,33.0,33.0,32.92,32.99,39900.0,24.8242,24.8242,24.764,24.8167,39900.0
2011-10-21 13:15:00,32.99,33.01,32.99,32.99,18800.0,24.8167,24.8317,24.8167,24.8167,18800.0
2011-10-21 13:20:00,32.99,33.03,32.97,33.01,26500.0,24.8167,24.8468,24.8017,24.8317,26500.0
2011-10-21 13:25:00,33.01,33.01,32.94,32.95,71900.0,24.8317,24.8317,24.7791,24.7866,71900.0
2011-10-21 13:30:00,32.94,32.98,32.91,32.98,55600.0,24.7791,24.8092,24.7565,24.8092,55600.0
2011-10-21 13:35:00,32.98,33.02,32.95,33.01,195000.0,24.8092,24.8393,24.7866,24.8317,195000.0
2011-10-21 13:40:00,33.0,33.03,32.92,32.96,105300.0,24.8242,24.8468,24.764,24.7941,105300.0
2011-10-21 13:45:00,32.97,33.0,32.93,32.97,35300.0,24.8017,24.8242,24.7716,24.8017,35300.0
2011-10-21 13:50:00,32.98,33.0,32.93,32.99,30900.0,24.8092,24.8242,24.7716,24.8167,30900.0
2011-10-21 13:55:00,32.98,33.0,32.95,32.95,70500.0,24.8092,24.8242,24.7866,24.7866,70500.0
2011-10-21 14:00:00,32.95,33.12,32.94,33.1,142900.0,24.7866,24.9145,24.7791,24.8994,142900.0
2011-10-21 14:05:00,33.1,33.16,33.08,33.13,185300.0,24.8994,24.9446,24.8844,24.922,185300.0
2011-10-21 14:10:00,33.13,33.14,33.09,33.11,31900.0,24.922,24.9295,24.8919,24.907,31900.0
2011-10-21 14:15:00,33.1,33.14,33.07,33.07,42400.0,24.8994,24.9295,24.8769,24.8769,42400.0
2011-10-21 14:20:00,33.08,33.14,33.08,33.14,29200.0,24.8844,24.9295,24.8844,24.9295,29200.0
2011-10-21 14:25:00,33.14,33.17,33.11,33.12,160000.0,24.9295,24.9521,24.907,24.9145,160000.0
2011-10-21 14:30:00,33.12,33.16,33.1,33.11,69600.0,24.9145,24.9446,24.8994,24.907,69600.0
2011-10-21 14:35:00,33.11,33.17,33.11,33.17,54400.0,24.907,24.9521,24.907,24.9521,54400.0
2011-10-21 14:40:00,33.17,33.29,33.15,33.25,736400.0,24.9521,25.0424,24.9371,25.0123,736400.0
2011-10-21 14:45:00,33.25,33.29,33.21,33.21,227400.0,25.0123,25.0424,24.9822,24.9822,227400.0
2011-10-21 14:50:00,33.21,33.23,33.18,33.2,196100.0,24.9822,24.9972,24.9596,24.9747,196100.0
2011-10-21 14:55:00,33.2,33.23,33.18,33.23,55900.0,24.9747,24.9972,24.9596,24.9972,55900.0
2011-10-21 15:00:00,33.24,33.3,33.24,33.27,349000.0,25.0048,25.0499,25.0048,25.0273,349000.0
2011-10-21 15:05:00,33.28,33.29,33.25,33.25,96200.0,25.0349,25.0424,25.0123,25.0123,96200.0
2011-10-21 15:10:00,33.25,33.26,33.2,33.21,62000.0,25.0123,25.0198,24.9747,24.9822,62000.0
2011-10-21 15:15:00,33.2,33.25,33.2,33.23,98600.0,24.9747,25.0123,24.9747,24.9972,98600.0
2011-10-21 15:20:00,33.23,33.31,33.22,33.3,160100.0,24.9972,25.0574,24.9897,25.0499,160100.0
2011-10-21 15:25:00,33.3,33.3,33.22,33.22,208700.0,25.0499,25.0499,24.9897,24.9897,208700.0
2011-10-21 15:30:00,33.22,33.28,33.22,33.24,63400.0,24.9897,25.0349,24.9897,25.0048,63400.0
2011-10-21 15:35:00,33.23,33.25,33.2,33.2,285500.0,24.9972,25.0123,24.9747,24.9747,285500.0
2011-10-21 15:40:00,33.2,33.23,33.13,33.15,135100.0,24.9747,24.9972,24.922,24.9371,135100.0
2011-10-21 15:45:00,33.14,33.24,33.12,33.24,290700.0,24.9295,25.0048,24.9145,25.0048,290700.0
2011-10-21 15:50:00,33.24,33.34,33.22,33.34,353700.0,25.0048,25.08,24.9897,25.08,353700.0
2011-10-21 15:55:00,33.33,33.36,33.27,33.35,1525800.0,25.0725,25.095,25.0273,25.0875,1525800.0
2011-10-24 09:30:00,33.71,33.71,33.56,33.64,125600.0,25.3583,25.3583,25.2455,25.3057,125600.0
2011-10-24 09:35:00,33.64,33.76,33.62,33.73,336400.0,25.3057,25.3959,25.2906,25.3734,336400.0
2011-10-24 09:40:00,33.73,33.79,33.7,33.75,157600.0,25.3734,25.4185,25.3508,25.3884,157600.0
2011-10-24 09:45:00,33.76,33.84,33.73,33.83,175600.0,25.3959,25.4561,25.3734,25.4486,175600.0
2011-10-24 09:50:00,33.82,33.86,33.7,33.72,167100.0,25.4411,25.4712,25.3508,25.3658,167100.0
2011-10-24 09:55:00,33.72,33.73,33.67,33.73,129400.0,25.3658,25.3734,25.3282,25.3734,129400.0
2011-10-24 10:00:00,33.73,33.74,33.67,33.69,81800.0,25.3734,25.3809,25.3282,25.3433,81800.0
2011-10-24 10:05:00,33.69,33.77,33.69,33.77,165100.0,25.3433,25.4035,25.3433,25.4035,165100.0
2011-10-24 10:10:00,33.78,33.82,33.76,33.79,161500.0,25.411,25.4411,25.3959,25.4185,161500.0
2011-10-24 10:15:00,33.79,33.88,33.77,33.87,279300.0,25.4185,25.4862,25.4035,25.4787,279300.0
2011-10-24 10:20:00,33.87,33.91,33.82,33.83,128800.0,25.4787,25.5088,25.4411,25.4486,128800.0
2011-10-24 10:25:00,33.83,33.91,33.83,33.87,309400.0,25.4486,25.5088,25.4486,25.4787,309400.0
2011-10-24 10:30:00,33.87,34.0,33.87,34.0,91500.0,25.4787,25.5765,25.4787,25.5765,91500.0
2011-10-24 10:35:00,34.0,34.0,33.92,33.92,129600.0,25.5765,25.5765,25.5163,25.5163,129600.0
2011-10-24 10:40:00,33.92,33.93,33.86,33.9,128300.0,25.5163,25.5238,25.4712,25.5012,128300.0
2011-10-24 10:45:00,33.9,33.94,33.85,33.85,285600.0,25.5012,25.5313,25.4636,25.4636,285600.0
2011-10-24 10:50:00,33.85,33.88,33.81,33.82,151900.0,25.4636,25.4862,25.4335,25.4411,151900.0
2011-10-24 10:55:00,33.81,33.87,33.8,33.81,91000.0,25.4335,25.4787,25.426,25.4335,91000.0
2011-10-24 11:00:00,33.82,33.91,33.81,33.88,96600.0,25.4411,25.5088,25.4335,25.4862,96600.0
2011-10-24 11:05:00,33.89,33.94,33.89,33.92,88800.0,25.4937,25.5313,25.4937,25.5163,88800.0
2011-10-24 11:10:00,33.92,33.95,33.9,33.91,94300.0,25.5163,25.5389,25.5012,25.5088,94300.0
2011-10-24 11:15:00,33.91,33.98,33.89,33.96,192600.0,25.5088,25.5614,25.4937,25.5464,192600.0
2011-10-24 11:20:00,33.96,34.0,33.95,33.97,101900.0,25.5464,25.5765,25.5389,25.5539,101900.0
2011-10-24 11:25:00,33.97,34.02,33.97,34.0,201200.0,25.5539,25.5915,25.5539,25.5765,201200.0
2011-10-24 11:30:00,34.0,34.0,33.95,33.97,179200.0,25.5765,25.5765,25.5389,25.5539,179200.0
2011-10-24 11:35:00,33.98,34.0,33.96,34.0,53800.0,25.5614,25.5765,25.5464,25.5765,53800.0
2011-10-24 11:40:00,34.0,34.01,33.97,33.98,40100.0,25.5765,25.584,25.5539,25.5614,40100.0
2011-10-24 11:45:00,33.98,34.03,33.97,33.99,58800.0,25.5614,25.599,25.5539,25.569,58800.0
2011-10-24 11:50:00,33.99,33.99,33.92,33.92,46800.0,25.569,25.569,25.5163,25.5163,46800.0
2011-10-24 11:55:00,33.92,33.94,33.88,33.93,67200.0,25.5163,25.5313,25.4862,25.5238,67200.0
2011-10-24 12:00:00,33.93,33.95,33.92,33.94,22600.0,25.5238,25.5389,25.5163,25.5313,22600.0
2011-10-24 12:05:00,33.93,33.94,33.91,33.94,57400.0,25.5238,25.5313,25.5088,25.5313,57400.0
2011-10-24 12:10:00,33.94,33.97,33.92,33.95,54000.0,25.5313,25.5539,25.5163,25.5389,54000.0
2011-10-24 12:15:00,33.95,33.99,33.94,33.96,34900.0,25.5389,25.569,25.5313,25.5464,34900.0
2011-10-24 12:20:00,33.96,33.99,33.95,33.95,30600.0,25.5464,25.569,25.5389,25.5389,30600.0
2011-10-24 12:25:00,33.96,33.99,33.96,33.97,46800.0,25.5464,25.569,25.5464,25.5539,46800.0
2011-10-24 12:30:00,33.98,33.98,33.9,33.91,71800.0,25.5614,25.5614,25.5012,25.5088,71800.0
2011-10-24 12:35:00,33.9,33.91,33.85,33.86,176400.0,25.5012,25.5088,25.4636,25.4712,176400.0
2011-10-24 12:40:00,33.87,33.89,33.85,33.87,67200.0,25.4787,25.4937,25.4636,25.4787,67200.0
2011-10-24 12:45:00,33.87,33.88,33.84,33.87,42400.0,25.4787,25.4862,25.4561,25.4787,42400.0
2011-10-24 12:50:00,33.86,33.9,33.84,33.9,30800.0,25.4712,25.5012,25.4561,25.5012,30800.0
2011-10-24 12:55:00,33.89,33.94,33.88,33.94,42100.0,25.4937,25.5313,25.4862,25.5313,42100.0
2011-10-24 13:00:00,33.94,33.96,33.92,33.94,45500.0,25.5313,25.5464,25.5163,25.5313,45500.0
2011-10-24 13:05:00,33.93,33.97,33.92,33.94,73900.0,25.5238,25.5539,25.5163,25.5313,73900.0
2011-10-24 13:10:00,33.94,34.01,33.94,34.0,45700.0,25.5313,25.584,25.5313,25.5765,45700.0
2011-10-24 13:15:00,34.0,34.02,33.99,34.02,15500.0,25.5765,25.5915,25.569,25.5915,15500.0
2011-10-24 13:20:00,34.01,34.02,33.99,34.0,31300.0,25.584,25.5915,25.569,25.5765,31300.0
2011-10-24 13:25:00,34.01,34.02,34.0,34.01,29400.0,25.584,25.5915,25.5765,25.584,29400.0
2011-10-24 13:30:00,34.0,34.02,34.0,34.02,27500.0,25.5765,25.5915,25.5765,25.5915,27500.0
2011-10-24 13:35:00,34.02,34.03,34.0,34.02,134500.0,25.5915,25.599,25.5765,25.5915,134500.0
2011-10-24 13:40:00,34.01,34.05,34.0,34.05,30800.0,25.584,25.6141,25.5765,25.6141,30800.0
2011-10-24 13:45:00,34.05,34.18,34.05,34.17,346000.0,25.6141,25.7119,25.6141,25.7044,346000.0
2011-10-24 13:50:00,34.17,34.17,34.13,34.14,48400.0,25.7044,25.7044,25.6743,25.6818,48400.0
2011-10-24 13:55:00,34.15,34.17,34.14,34.14,44100.0,25.6893,25.7044,25.6818,25.6818,44100.0
2011-10-24 14:00:00,34.14,34.15,34.1,34.1,56700.0,25.6818,25.6893,25.6517,25.6517,56700.0
2011-10-24 14:05:00,34.11,34.11,34.06,34.07,70100.0,25.6592,25.6592,25.6216,25.6291,70100.0
2011-10-24 14:10:00,34.06,34.07,34.01,34.02,65900.0,25.6216,25.6291,25.584,25.5915,65900.0
2011-10-24 14:15:00,34.02,34.05,33.97,34.01,92800.0,25.5915,25.6141,25.5539,25.584,92800.0
2011-10-24 14:20:00,34.01,34.08,34.01,34.05,114000.0,25.584,25.6367,25.584,25.6141,114000.0
2011-10-24 14:25:00,34.05,34.09,34.05,34.08,105800.0,25.6141,25.6442,25.6141,25.6367,105800.0
2011-10-24 14:30:00,34.08,34.11,34.07,34.08,45700.0,25.6367,25.6592,25.6291,25.6367,45700.0
2011-10-24 14:35:00,34.08,34.12,34.08,34.12,32800.0,25.6367,25.6667,25.6367,25.6667,32800.0
2011-10-24 14:40:00,34.13,34.13,34.07,34.1,72300.0,25.6743,25.6743,25.6291,25.6517,72300.0
2011-10-24 14:45:00,34.11,34.12,34.08,34.1,36700.0,25.6592,25.6667,25.6367,25.6517,36700.0
2011-10-24 14:50:00,34.1,34.12,34.08,34.09,59000.0,25.6517,25.6667,25.6367,25.6442,59000.0
2011-10-24 14:55:00,34.09,34.14,34.09,34.14,75300.0,25.6442,25.6818,25.6442,25.6818,75300.0
2011-10-24 15:00:00,34.14,34.18,34.14,34.16,87000.0,25.6818,25.7119,25.6818,25.6968,87000.0
2011-10-24 15:05:00,34.16,34.17,34.1,34.13,77500.0,25.6968,25.7044,25.6517,25.6743,77500.0
2011-10-24 15:10:00,34.13,34.13,34.07,34.08,102200.0,25.6743,25.6743,25.6291,25.6367,102200.0
2011-10-24 15:15:00,34.07,34.09,34.04,34.09,67500.0,25.6291,25.6442,25.6066,25.6442,67500.0
2011-10-24 15:20:00,34.09,34.1,34.05,34.05,99500.0,25.6442,25.6517,25.6141,25.6141,99500.0
2011-10-24 15:25:00,34.05,34.08,33.97,33.98,187900.0,25.6141,25.6367,25.5539,25.5614,187900.0
2011-10-24 15:30:00,33.98,34.03,33.96,33.98,146000.0,25.5614,25.599,25.5464,25.5614,146000.0
2011-10-24 15:35:00,33.97,34.08,33.96,34.05,165600.0,25.5539,25.6367,25.5464,25.6141,165600.0
2011-10-24 15:40:00,34.04,34.13,34.02,34.11,192600.0,25.6066,25.6743,25.5915,25.6592,192600.0
2011-10-24 15:45:00,34.1,34.1,33.97,33.99,341300.0,25.6517,25.6517,25.5539,25.569,341300.0
2011-10-24 15:50:00,34.0,34.07,33.97,34.07,228300.0,25.5765,25.6291,25.5539,25.6291,228300.0
2011-10-24 15:55:00,34.06,34.16,34.03,34.12,792600.0,25.6216,25.6968,25.599,25.6667,792600.0
2011-10-25 09:30:00,34.0,34.08,33.66,33.67,192300.0,25.5765,25.6367,25.3207,25.3282,192300.0
2011-10-25 09:35:00,33.66,33.68,33.33,33.51,470700.0,25.3207,25.3358,25.0725,25.2079,470700.0
2011-10-25 09:40:00,33.51,33.77,33.51,33.7,313700.0,25.2079,25.4035,25.2079,25.3508,313700.0
2011-10-25 09:45:00,33.69,33.88,33.61,33.78,327200.0,25.3433,25.4862,25.2831,25.411,327200.0
2011-10-25 09:50:00,33.78,33.82,33.68,33.81,407600.0,25.411,25.4411,25.3358,25.4335,407600.0
2011-10-25 09:55:00,33.81,33.83,33.75,33.76,157400.0,25.4335,25.4486,25.3884,25.3959,157400.0
2011-10-25 10:00:00,33.76,33.82,33.55,33.57,240700.0,25.3959,25.4411,25.238,25.253,240700.0
2011-10-25 10:05:00,33.56,33.64,33.43,33.52,603200.0,25.2455,25.3057,25.1477,25.2154,603200.0
2011-10-25 10:10:00,33.52,33.62,33.51,33.53,261900.0,25.2154,25.2906,25.2079,25.2229,261900.0
2011-10-25 10:15:00,33.53,33.67,33.5,33.67,147000.0,25.2229,25.3282,25.2003,25.3282,147000.0
2011-10-25 10:20:00,33.68,33.74,33.63,33.69,141700.0,25.3358,25.3809,25.2981,25.3433,141700.0
2011-10-25 10:25:00,33.69,33.83,33.68,33.79,212400.0,25.3433,25.4486,25.3358,25.4185,212400.0
2011-10-25 10:30:00,33.81,33.85,33.75,33.84,91500.0,25.4335,25.4636,25.3884,25.4561,91500.0
2011-10-25 10:35:00,33.83,33.97,33.8,33.96,117100.0,25.4486,25.5539,25.426,25.5464,117100.0
2011-10-25 10:40:00,33.97,34.0,33.92,33.99,87000.0,25.5539,25.5765,25.5163,25.569,87000.0
2011-10-25 10:45:00,34.0,34.01,33.9,33.93,239500.0,25.5765,25.584,25.5012,25.5238,239500.0
2011-10-25 10:50:00,33.93,33.93,33.76,33.76,344400.0,25.5238,25.5238,25.3959,25.3959,344400.0
2011-10-25 10:55:00,33.76,33.79,33.71,33.76,421800.0,25.3959,25.4185,25.3583,25.3959,421800.0
2011-10-25 11:00:00,33.76,33.81,33.72,33.74,262600.0,25.3959,25.4335,25.3658,25.3809,262600.0
2011-10-25 11:05:00,33.73,33.75,33.67,33.73,177300.0,25.3734,25.3884,25.3282,25.3734,177300.0
2011-10-25 11:10:00,33.73,33.82,33.71,33.82,102100.0,25.3734,25.4411,25.3583,25.4411,102100.0
2011-10-25 11:15:00,33.82,33.82,33.7,33.72,344400.0,25.4411,25.4411,25.3508,25.3658,344400.0
2011-10-25 11:20:00,33.72,33.75,33.7,33.75,84300.0,25.3658,25.3884,25.3508,25.3884,84300.0
2011-10-25 11:25:00,33.75,33.84,33.73,33.81,87500.0,25.3884,25.4561,25.3734,25.4335,87500.0
2011-10-25 11:30:00,33.81,33.86,33.77,33.83,90900.0,25.4335,25.4712,25.4035,25.4486,90900.0
2011-10-25 11:35:00,33.83,33.91,33.82,33.88,114600.0,25.4486,25.5088,25.4411,25.4862,114600.0
2011-10-25 11:40:00,33.88,33.89,33.82,33.86,92600.0,25.4862,25.4937,25.4411,25.4712,92600.0
2011-10-25 11:45:00,33.85,33.9,33.83,33.88,68700.0,25.4636,25.5012,25.4486,25.4862,68700.0
2011-10-25 11:50:00,33.88,33.95,33.85,33.91,58800.0,25.4862,25.5389,25.4636,25.5088,58800.0
2011-10-25 11:55:00,33.9,33.95,33.89,33.91,31400.0,25.5012,25.5389,25.4937,25.5088,31400.0
2011-10-25 12:00:00,33.91,33.94,33.88,33.9,32800.0,25.5088,25.5313,25.4862,25.5012,32800.0
2011-10-25 12:05:00,33.91,34.05,33.9,34.02,70800.0,25.5088,25.6141,25.5012,25.5915,70800.0
2011-10-25 12:10:00,34.02,34.04,34.01,34.02,170200.0,25.5915,25.6066,25.584,25.5915,170200.0
2011-10-25 12:15:00,34.02,34.08,34.01,34.08,47200.0,25.5915,25.6367,25.584,25.6367,47200.0
2011-10-25 12:20:00,34.09,34.11,34.05,34.06,40000.0,25.6442,25.6592,25.6141,25.6216,40000.0
2011-10-25 12:25:00,34.06,34.09,34.01,34.08,33700.0,25.6216,25.6442,25.584,25.6367,33700.0
2011-10-25 12:30:00,34.08,34.1,34.04,34.04,110700.0,25.6367,25.6517,25.6066,25.6066,110700.0
2011-10-25 12:35:00,34.04,34.04,34.0,34.0,13200.0,25.6066,25.6066,25.5765,25.5765,13200.0
2011-10-25 12:40:00,33.99,33.99,33.91,33.92,23800.0,25.569,25.569,25.5088,25.5163,23800.0
2011-10-25 12:45:00,33.91,33.91,33.85,33.85,50300.0,25.5088,25.5088,25.4636,25.4636,50300.0
2011-10-25 12:50:00,33.85,33.87,33.84,33.84,39200.0,25.4636,25.4787,25.4561,25.4561,39200.0
2011-10-25 12:55:00,33.84,33.87,33.82,33.82,37200.0,25.4561,25.4787,25.4411,25.4411,37200.0
2011-10-25 13:00:00,33.83,33.89,33.82,33.86,53100.0,25.4486,25.4937,25.4411,25.4712,53100.0
2011-10-25 13:05:00,33.86,33.96,33.86,33.92,58200.0,25.4712,25.5464,25.4712,25.5163,58200.0
2011-10-25 13:10:00,33.91,33.93,33.86,33.86,41500.0,25.5088,25.5238,25.4712,25.4712,41500.0
2011-10-25 13:15:00,33.86,33.89,33.83,33.88,26500.0,25.4712,25.4937,25.4486,25.4862,26500.0
2011-10-25 13:20:00,33.88,33.94,33.87,33.88,50300.0,25.4862,25.5313,25.4787,25.4862,50300.0
2011-10-25 13:25:00,33.89,33.9,33.84,33.84,31200.0,25.4937,25.5012,25.4561,25.4561,31200.0
2011-10-25 13:30:00,33.83,33.83,33.76,33.76,40500.0,25.4486,25.4486,25.3959,25.3959,40500.0
2011-10-25 13:35:00,33.76,33.8,33.75,33.77,43800.0,25.3959,25.426,25.3884,25.4035,43800.0
2011-10-25 13:40:00,33.75,33.76,33.72,33.75,28500.0,25.3884,25.3959,25.3658,25.3884,28500.0
2011-10-25 13:45:00,33.74,33.75,33.71,33.72,35400.0,25.3809,25.3884,25.3583,25.3658,35400.0
2011-10-25 13:50:00,33.73,33.82,33.73,33.77,57300.0,25.3734,25.4411,25.3734,25.4035,57300.0
2011-10-25 13:55:00,33.78,33.79,33.74,33.77,23000.0,25.411,25.4185,25.3809,25.4035,23000.0
2011-10-25 14:00:00,33.76,33.76,33.62,33.64,46000.0,25.3959,25.3959,25.2906,25.3057,46000.0
2011-10-25 14:05:00,33.63,33.66,33.6,33.64,65000.0,25.2981,25.3207,25.2756,25.3057,65000.0
2011-10-25 14:10:00,33.62,33.65,33.55,33.55,143100.0,25.2906,25.3132,25.238,25.238,143100.0
2011-10-25 14:15:00,33.55,33.61,33.53,33.59,89100.0,25.238,25.2831,25.2229,25.2681,89100.0
2011-10-25 14:20:00,33.59,33.63,33.56,33.63,24600.0,25.2681,25.2981,25.2455,25.2981,24600.0
2011-10-25 14:25:00,33.63,33.65,33.6,33.61,109600.0,25.2981,25.3132,25.2756,25.2831,109600.0
2011-10-25 14:30:00,33.61,33.63,33.58,33.59,64400.0,25.2831,25.2981,25.2605,25.2681,64400.0
2011-10-25 14:35:00,33.59,33.61,33.56,33.56,52400.0,25.2681,25.2831,25.2455,25.2455,52400.0
2011-10-25 14:40:00,33.56,33.67,33.54,33.66,49000.0,25.2455,25.3282,25.2304,25.3207,49000.0
2011-10-25 14:45:00,33.67,33.67,33.6,33.63,65100.0,25.3282,25.3282,25.2756,25.2981,65100.0
2011-10-25 14:50:00,33.62,33.65,33.6,33.6,45100.0,25.2906,25.3132,25.2756,25.2756,45100.0
2011-10-25 14:55:00,33.6,33.68,33.58,33.68,158400.0,25.2756,25.3358,25.2605,25.3358,158400.0
2011-10-25 15:00:00,33.69,33.75,33.68,33.72,80000.0,25.3433,25.3884,25.3358,25.3658,80000.0
2011-10-25 15:05:00,33.72,33.72,33.67,33.68,99000.0,25.3658,25.3658,25.3282,25.3358,99000.0
2011-10-25 15:10:00,33.68,33.68,33.6,33.6,47400.0,25.3358,25.3358,25.2756,25.2756,47400.0
2011-10-25 15:15:00,33.6,33.63,33.56,33.56,84500.0,25.2756,25.2981,25.2455,25.2455,84500.0
2011-10-25 15:20:00,33.55,33.57,33.44,33.45,101000.0,25.238,25.253,25.1552,25.1627,101000.0
2011-10-25 15:25:00,33.45,33.46,33.42,33.45,109400.0,25.1627,25.1703,25.1402,25.1627,109400.0
2011-10-25 15:30:00,33.45,33.52,33.44,33.5,139700.0,25.1627,25.2154,25.1552,25.2003,139700.0
2011-10-25 15:35:00,33.49,33.51,33.42,33.44,163400.0,25.1928,25.2079,25.1402,25.1552,163400.0
2011-10-25 15:40:00,33.44,33.48,33.42,33.43,256700.0,25.1552,25.1853,25.1402,25.1477,256700.0
2011-10-25 15:45:00,33.43,33.43,33.34,33.36,285300.0,25.1477,25.1477,25.08,25.095,285300.0
2011-10-25 15:50:00,33.36,33.36,33.27,33.27,565100.0,25.095,25.095,25.0273,25.0273,565100.0
2011-10-25 15:55:00,33.27,33.31,33.24,33.3,1041600.0,25.0273,25.0574,25.0048,25.0499,1041600.0
2011-10-26 09:30:00,33.82,33.92,33.76,33.87,81900.0,25.4411,25.5163,25.3959,25.4787,81900.0
2011-10-26 09:35:00,33.87,33.88,33.62,33.62,316200.0,25.4787,25.4862,25.2906,25.2906,316200.0
2011-10-26 09:40:00,33.62,33.71,33.59,33.66,240500.0,25.2906,25.3583,25.2681,25.3207,240500.0
2011-10-26 09:45:00,33.66,33.74,33.61,33.65,131700.0,25.3207,25.3809,25.2831,25.3132,131700.0
2011-10-26 09:50:00,33.65,33.74,33.63,33.73,150400.0,25.3132,25.3809,25.2981,25.3734,150400.0
2011-10-26 09:55:00,33.73,33.74,33.66,33.68,71600.0,25.3734,25.3809,25.3207,25.3358,71600.0
2011-10-26 10:00:00,33.7,33.71,33.62,33.68,105700.0,25.3508,25.3583,25.2906,25.3358,105700.0
2011-10-26 10:05:00,33.69,33.69,33.52,33.53,78400.0,25.3433,25.3433,25.2154,25.2229,78400.0
2011-10-26 10:10:00,33.54,33.57,33.45,33.49,115800.0,25.2304,25.253,25.1627,25.1928,115800.0
2011-10-26 10:15:00,33.48,33.55,33.42,33.54,162500.0,25.1853,25.238,25.1402,25.2304,162500.0
2011-10-26 10:20:00,33.53,33.56,33.47,33.52,130600.0,25.2229,25.2455,25.1778,25.2154,130600.0
2011-10-26 10:25:00,33.52,33.53,33.46,33.53,80000.0,25.2154,25.2229,25.1703,25.2229,80000.0
2011-10-26 10:30:00,33.53,33.53,33.41,33.45,166100.0,25.2229,25.2229,25.1326,25.1627,166100.0
2011-10-26 10:35:00,33.44,33.56,33.43,33.51,143700.0,25.1552,25.2455,25.1477,25.2079,143700.0
2011-10-26 10:40:00,33.51,33.51,33.34,33.35,133800.0,25.2079,25.2079,25.08,25.0875,133800.0
2011-10-26 10:45:00,33.36,33.36,33.11,33.13,304100.0,25.095,25.095,24.907,24.922,304100.0
2011-10-26 10:50:00,33.12,33.24,33.1,33.18,193400.0,24.9145,25.0048,24.8994,24.9596,193400.0
2011-10-26 10:55:00,33.15,33.16,33.05,33.14,221800.0,24.9371,24.9446,24.8618,24.9295,221800.0
2011-10-26 11:00:00,33.14,33.31,33.13,33.3,183400.0,24.9295,25.0574,24.922,25.0499,183400.0
2011-10-26 11:05:00,33.3,33.39,33.3,33.31,82700.0,25.0499,25.1176,25.0499,25.0574,82700.0
2011-10-26 11:10:00,33.3,33.42,33.29,33.4,75500.0,25.0499,25.1402,25.0424,25.1251,75500.0
2011-10-26 11:15:00,33.39,33.45,33.35,33.41,121200.0,25.1176,25.1627,25.0875,25.1326,121200.0
2011-10-26 11:20:00,33.41,33.41,33.33,33.34,37900.0,25.1326,25.1326,25.0725,25.08,37900.0
2011-10-26 11:25:00,33.34,33.4,33.31,33.38,61600.0,25.08,25.1251,25.0574,25.1101,61600.0
2011-10-26 11:30:00,33.37,33.45,33.37,33.42,70000.0,25.1026,25.1627,25.1026,25.1402,70000.0
2011-10-26 11:35:00,33.42,33.43,33.38,33.38,48900.0,25.1402,25.1477,25.1101,25.1101,48900.0
2011-10-26 11:40:00,33.38,33.53,33.37,33.51,185600.0,25.1101,25.2229,25.1026,25.2079,185600.0
2011-10-26 11:45:00,33.51,33.53,33.49,33.49,104200.0,25.2079,25.2229,25.1928,25.1928,104200.0
2011-10-26 11:50:00,33.49,33.55,33.48,33.53,34600.0,25.1928,25.238,25.1853,25.2229,34600.0
2011-10-26 11:55:00,33.53,33.53,33.45,33.45,16900.0,25.2229,25.2229,25.1627,25.1627,16900.0
2011-10-26 12:00:00,33.44,33.52,33.43,33.52,42200.0,25.1552,25.2154,25.1477,25.2154,42200.0
2011-10-26 12:05:00,33.51,33.52,33.45,33.45,29700.0,25.2079,25.2154,25.1627,25.1627,29700.0
2011-10-26 12:10:00,33.44,33.44,33.33,33.36,171500.0,25.1552,25.1552,25.0725,25.095,171500.0
2011-10-26 12:15:00,33.36,33.42,33.36,33.39,33400.0,25.095,25.1402,25.095,25.1176,33400.0
2011-10-26 12:20:00,33.4,33.44,33.34,33.37,97900.0,25.1251,25.1552,25.08,25.1026,97900.0
2011-10-26 12:25:00,33.38,33.43,33.36,33.43,23400.0,25.1101,25.1477,25.095,25.1477,23400.0
2011-10-26 12:30:00,33.42,33.45,33.4,33.43,54700.0,25.1402,25.1627,25.1251,25.1477,54700.0
2011-10-26 12:35:00,33.44,33.5,33.44,33.48,46800.0,25.1552,25.2003,25.1552,25.1853,46800.0
2011-10-26 12:40:00,33.49,33.51,33.43,33.47,21100.0,25.1928,25.2079,25.1477,25.1778,21100.0
2011-10-26 12:45:00,33.48,33.49,33.45,33.46,35500.0,25.1853,25.1928,25.1627,25.1703,35500.0
2011-10-26 12:50:00,33.46,33.48,33.42,33.45,46400.0,25.1703,25.1853,25.1402,25.1627,46400.0
2011-10-26 12:55:00,33.44,33.46,33.34,33.34,196500.0,25.1552,25.1703,25.08,25.08,196500.0
2011-10-26 13:00:00,33.34,33.35,33.3,33.3,59400.0,25.08,25.0875,25.0499,25.0499,59400.0
2011-10-26 13:05:00,33.3,33.33,33.24,33.24,46700.0,25.0499,25.0725,25.0048,25.0048,46700.0
2011-10-26 13:10:00,33.24,33.29,33.24,33.27,39300.0,25.0048,25.0424,25.0048,25.0273,39300.0
2011-10-26 13:15:00,33.28,33.3,33.23,33.29,45300.0,25.0349,25.0499,24.9972,25.0424,45300.0
2011-10-26 13:20:00,33.29,33.34,33.28,33.3,69300.0,25.0424,25.08,25.0349,25.0499,69300.0
2011-10-26 13:25:00,33.3,33.34,33.27,33.34,40000.0,25.0499,25.08,25.0273,25.08,40000.0
2011-10-26 13:30:00,33.35,33.55,33.35,33.52,102900.0,25.0875,25.238,25.0875,25.2154,102900.0
2011-10-26 13:35:00,33.53,33.65,33.52,33.64,159400.0,25.2229,25.3132,25.2154,25.3057,159400.0
2011-10-26 13:40:00,33.64,33.64,33.53,33.55,108600.0,25.3057,25.3057,25.2229,25.238,108600.0
2011-10-26 13:45:00,33.55,33.68,33.54,33.62,276300.0,25.238,25.3358,25.2304,25.2906,276300.0
2011-10-26 13:50:00,33.62,33.73,33.54,33.6,249500.0,25.2906,25.3734,25.2304,25.2756,249500.0
2011-10-26 13:55:00,33.6,33.69,33.55,33.64,273900.0,25.2756,25.3433,25.238,25.3057,273900.0
2011-10-26 14:00:00,33.66,33.75,33.65,33.73,251800.0,25.3207,25.3884,25.3132,25.3734,251800.0
2011-10-26 14:05:00,33.73,33.87,33.67,33.84,299800.0,25.3734,25.4787,25.3282,25.4561,299800.0
2011-10-26 14:10:00,33.84,33.85,33.77,33.79,153700.0,25.4561,25.4636,25.4035,25.4185,153700.0
2011-10-26 14:15:00,33.79,33.79,33.7,33.7,59200.0,25.4185,25.4185,25.3508,25.3508,59200.0
2011-10-26 14:20:00,33.7,33.73,33.7,33.73,65900.0,25.3508,25.3734,25.3508,25.3734,65900.0
2011-10-26 14:25:00,33.73,33.8,33.71,33.76,37100.0,25.3734,25.426,25.3583,25.3959,37100.0
2011-10-26 14:30:00,33.76,33.85,33.73,33.83,91900.0,25.3959,25.4636,25.3734,25.4486,91900.0
2011-10-26 14:35:00,33.83,33.93,33.78,33.93,222100.0,25.4486,25.5238,25.411,25.5238,222100.0
2011-10-26 14:40:00,33.92,33.92,33.8,33.85,156300.0,25.5163,25.5163,25.426,25.4636,156300.0
2011-10-26 14:45:00,33.84,33.87,33.81,33.83,156400.0,25.4561,25.4787,25.4335,25.4486,156400.0
2011-10-26 14:50:00,33.83,33.85,33.75,33.78,70800.0,25.4486,25.4636,25.3884,25.411,70800.0
2011-10-26 14:55:00,33.78,33.84,33.74,33.81,85400.0,25.411,25.4561,25.3809,25.4335,85400.0
2011-10-26 15:00:00,33.82,33.9,33.82,33.84,93500.0,25.4411,25.5012,25.4411,25.4561,93500.0
2011-10-26 15:05:00,33.85,33.86,33.78,33.85,169800.0,25.4636,25.4712,25.411,25.4636,169800.0
2011-10-26 15:10:00,33.84,33.98,33.81,33.97,124400.0,25.4561,25.5614,25.4335,25.5539,124400.0
2011-10-26 15:15:00,33.97,34.0,33.91,33.91,235700.0,25.5539,25.5765,25.5088,25.5088,235700.0
2011-10-26 15:20:00,33.92,33.99,33.9,33.91,347600.0,25.5163,25.569,25.5012,25.5088,347600.0
2011-10-26 15:25:00,33.9,34.02,33.89,34.01,275700.0,25.5012,25.5915,25.4937,25.584,275700.0
2011-10-26 15:30:00,34.0,34.11,33.96,34.09,294800.0,25.5765,25.6592,25.5464,25.6442,294800.0
2011-10-26 15:35:00,34.09,34.14,34.02,34.06,291400.0,25.6442,25.6818,25.5915,25.6216,291400.0
2011-10-26 15:40:00,34.06,34.11,34.05,34.08,262100.0,25.6216,25.6592,25.6141,25.6367,262100.0
2011-10-26 15:45:00,34.08,34.08,33.9,33.9,411400.0,25.6367,25.6367,25.5012,25.5012,411400.0
2011-10-26 15:50:00,33.9,33.97,33.88,33.91,492400.0,25.5012,25.5539,25.4862,25.5088,492400.0
2011-10-26 15:55:00,33.92,33.94,33.86,33.93,779400.0,25.5163,25.5313,25.4712,25.5238,779400.0
2011-10-27 09:30:00,35.1,35.22,35.03,35.09,287600.0,26.4039,26.4942,26.3513,26.3964,287600.0
2011-10-27 09:35:00,35.09,35.17,34.92,34.98,415800.0,26.3964,26.4566,26.2685,26.3137,415800.0
2011-10-27 09:40:00,34.98,35.08,34.98,35.05,673900.0,26.3137,26.3889,26.3137,26.3663,673900.0
2011-10-27 09:45:00,35.06,35.07,35.0,35.05,158000.0,26.3739,26.3814,26.3287,26.3663,158000.0
2011-10-27 09:50:00,35.06,35.06,34.97,35.02,110000.0,26.3739,26.3739,26.3062,26.3438,110000.0
2011-10-27 09:55:00,35.03,35.05,34.89,34.91,398800.0,26.3513,26.3663,26.246,26.261,398800.0
2011-10-27 10:00:00,34.91,34.94,34.87,34.9,215900.0,26.261,26.2836,26.2309,26.2535,215900.0
2011-10-27 10:05:00,34.9,34.94,34.86,34.9,185100.0,26.2535,26.2836,26.2234,26.2535,185100.0
2011-10-27 10:10:00,34.9,35.03,34.9,35.02,162400.0,26.2535,26.3513,26.2535,26.3438,162400.0
2011-10-27 10:15:00,35.03,35.15,35.03,35.12,357600.0,26.3513,26.4416,26.3513,26.419,357600.0
2011-10-27 10:20:00,35.12,35.13,35.03,35.07,211800.0,26.419,26.4265,26.3513,26.3814,211800.0
2011-10-27 10:25:00,35.07,35.07,34.94,34.97,229900.0,26.3814,26.3814,26.2836,26.3062,229900.0
2011-10-27 10:30:00,34.98,34.99,34.89,34.94,116700.0,26.3137,26.3212,26.246,26.2836,116700.0
2011-10-27 10:35:00,34.94,34.95,34.86,34.89,184500.0,26.2836,26.2911,26.2234,26.246,184500.0
2011-10-27 10:40:00,34.89,35.03,34.89,35.0,215200.0,26.246,26.3513,26.246,26.3287,215200.0
2011-10-27 10:45:00,34.99,35.04,34.96,35.02,192400.0,26.3212,26.3588,26.2986,26.3438,192400.0
2011-10-27 10:50:00,35.03,35.04,34.97,35.04,153500.0,26.3513,26.3588,26.3062,26.3588,153500.0
2011-10-27 10:55:00,35.04,35.07,35.01,35.06,233600.0,26.3588,26.3814,26.3362,26.3739,233600.0
2011-10-27 11:00:00,35.05,35.1,35.01,35.07,150500.0,26.3663,26.4039,26.3362,26.3814,150500.0
2011-10-27 11:05:00,35.07,35.14,35.03,35.1,98900.0,26.3814,26.434,26.3513,26.4039,98900.0
2011-10-27 11:10:00,35.1,35.17,35.1,35.14,98300.0,26.4039,26.4566,26.4039,26.434,98300.0
2011-10-27 11:15:00,35.14,35.2,35.13,35.14,130500.0,26.434,26.4792,26.4265,26.434,130500.0
2011-10-27 11:20:00,35.14,35.15,35.1,35.14,86900.0,26.434,26.4416,26.4039,26.434,86900.0
2011-10-27 11:25:00,35.14,35.17,35.12,35.17,70500.0,26.434,26.4566,26.419,26.4566,70500.0
2011-10-27 11:30:00,35.18,35.21,35.13,35.21,349100.0,26.4641,26.4867,26.4265,26.4867,349100.0
2011-10-27 11:35:00,35.21,35.29,35.2,35.27,90500.0,26.4867,26.5469,26.4792,26.5318,90500.0
2011-10-27 11:40:00,35.28,35.28,35.21,35.22,521400.0,26.5394,26.5394,26.4867,26.4942,521400.0
2011-10-27 11:45:00,35.22,35.26,35.2,35.23,134200.0,26.4942,26.5243,26.4792,26.5017,134200.0
2011-10-27 11:50:00,35.23,35.25,35.22,35.25,134700.0,26.5017,26.5168,26.4942,26.5168,134700.0
2011-10-27 11:55:00,35.26,35.32,35.24,35.31,141200.0,26.5243,26.5694,26.5093,26.5619,141200.0
2011-10-27 12:00:00,35.31,35.44,35.3,35.41,100200.0,26.5619,26.6597,26.5544,26.6371,100200.0
2011-10-27 12:05:00,35.41,35.43,35.36,35.37,95100.0,26.6371,26.6522,26.5995,26.6071,95100.0
2011-10-27 12:10:00,35.37,35.4,35.35,35.36,49600.0,26.6071,26.6296,26.592,26.5995,49600.0
2011-10-27 12:15:00,35.37,35.41,35.37,35.41,62900.0,26.6071,26.6371,26.6071,26.6371,62900.0
2011-10-27 12:20:00,35.41,35.41,35.32,35.36,117500.0,26.6371,26.6371,26.5694,26.5995,117500.0
2011-10-27 12:25:00,35.36,35.41,35.35,35.39,103400.0,26.5995,26.6371,26.592,26.6221,103400.0
2011-10-27 12:30:00,35.39,35.43,35.38,35.42,62400.0,26.6221,26.6522,26.6146,26.6447,62400.0
2011-10-27 12:35:00,35.43,35.43,35.39,35.4,24900.0,26.6522,26.6522,26.6221,26.6296,24900.0
2011-10-27 12:40:00,35.41,35.46,35.38,35.45,53200.0,26.6371,26.6748,26.6146,26.6672,53200.0
2011-10-27 12:45:00,35.45,35.46,35.42,35.43,46700.0,26.6672,26.6748,26.6447,26.6522,46700.0
2011-10-27 12:50:00,35.43,35.45,35.37,35.4,54900.0,26.6522,26.6672,26.6071,26.6296,54900.0
2011-10-27 12:55:00,35.41,35.41,35.37,35.39,99400.0,26.6371,26.6371,26.6071,26.6221,99400.0
2011-10-27 13:00:00,35.4,35.46,35.4,35.44,79600.0,26.6296,26.6748,26.6296,26.6597,79600.0
2011-10-27 13:05:00,35.44,35.48,35.42,35.47,179000.0,26.6597,26.6898,26.6447,26.6823,179000.0
2011-10-27 13:10:00,35.48,35.58,35.48,35.57,140300.0,26.6898,26.765,26.6898,26.7575,140300.0
2011-10-27 13:15:00,35.57,35.58,35.53,35.57,130100.0,26.7575,26.765,26.7274,26.7575,130100.0
2011-10-27 13:20:00,35.56,35.56,35.48,35.5,249900.0,26.75,26.75,26.6898,26.7048,249900.0
2011-10-27 13:25:00,35.5,35.58,35.5,35.58,74800.0,26.7048,26.765,26.7048,26.765,74800.0
2011-10-27 13:30:00,35.58,35.6,35.57,35.57,194800.0,26.765,26.7801,26.7575,26.7575,194800.0
2011-10-27 13:35:00,35.57,35.66,35.57,35.66,111900.0,26.7575,26.8252,26.7575,26.8252,111900.0
2011-10-27 13:40:00,35.66,35.67,35.62,35.67,97900.0,26.8252,26.8327,26.7951,26.8327,97900.0
2011-10-27 13:45:00,35.67,35.7,35.65,35.69,118300.0,26.8327,26.8553,26.8177,26.8478,118300.0
2011-10-27 13:50:00,35.7,35.77,35.69,35.77,154800.0,26.8553,26.908,26.8478,26.908,154800.0
2011-10-27 13:55:00,35.77,35.79,35.74,35.77,83300.0,26.908,26.923,26.8854,26.908,83300.0
2011-10-27 14:00:00,35.78,35.83,35.73,35.82,636800.0,26.9155,26.9531,26.8779,26.9456,636800.0
2011-10-27 14:05:00,35.82,35.85,35.77,35.77,240100.0,26.9456,26.9681,26.908,26.908,240100.0
2011-10-27 14:10:00,35.76,35.77,35.68,35.71,558000.0,26.9004,26.908,26.8403,26.8628,558000.0
2011-10-27 14:15:00,35.71,35.76,35.7,35.74,568000.0,26.8628,26.9004,26.8553,26.8854,568000.0
2011-10-27 14:20:00,35.73,35.82,35.73,35.81,613600.0,26.8779,26.9456,26.8779,26.938,613600.0
2011-10-27 14:25:00,35.81,35.9,35.79,35.9,576300.0,26.938,27.0057,26.923,27.0057,576300.0
2011-10-27 14:30:00,35.89,35.91,35.83,35.91,595600.0,26.9982,27.0133,26.9531,27.0133,595600.0
2011-10-27 14:35:00,35.91,35.98,35.89,35.96,785500.0,27.0133,27.0659,26.9982,27.0509,785500.0
2011-10-27 14:40:00,35.96,35.98,35.94,35.95,136300.0,27.0509,27.0659,27.0358,27.0434,136300.0
2011-10-27 14:45:00,35.94,35.97,35.84,35.84,64400.0,27.0358,27.0584,26.9606,26.9606,64400.0
2011-10-27 14:50:00,35.84,35.89,35.81,35.84,74600.0,26.9606,26.9982,26.938,26.9606,74600.0
2011-10-27 14:55:00,35.84,35.91,35.84,35.89,137000.0,26.9606,27.0133,26.9606,26.9982,137000.0
2011-10-27 15:00:00,35.89,35.96,35.88,35.93,157000.0,26.9982,27.0509,26.9907,27.0283,157000.0
2011-10-27 15:05:00,35.93,35.98,35.93,35.94,93700.0,27.0283,27.0659,27.0283,27.0358,93700.0
2011-10-27 15:10:00,35.94,35.98,35.91,35.93,67400.0,27.0358,27.0659,27.0133,27.0283,67400.0
2011-10-27 15:15:00,35.94,35.99,35.9,35.99,146800.0,27.0358,27.0734,27.0057,27.0734,146800.0
2011-10-27 15:20:00,35.99,36.07,35.98,36.05,383600.0,27.0734,27.1336,27.0659,27.1186,383600.0
2011-10-27 15:25:00,36.05,36.08,35.95,35.95,137900.0,27.1186,27.1412,27.0434,27.0434,137900.0
2011-10-27 15:30:00,35.95,35.98,35.89,35.89,359600.0,27.0434,27.0659,26.9982,26.9982,359600.0
2011-10-27 15:35:00,35.89,35.91,35.78,35.8,238400.0,26.9982,27.0133,26.9155,26.9305,238400.0
2011-10-27 15:40:00,35.8,35.86,35.79,35.84,501800.0,26.9305,26.9757,26.923,26.9606,501800.0
2011-10-27 15:45:00,35.84,35.84,35.58,35.69,633000.0,26.9606,26.9606,26.765,26.8478,633000.0
2011-10-27 15:50:00,35.69,35.7,35.57,35.58,563500.0,26.8478,26.8553,26.7575,26.765,563500.0
2011-10-27 15:55:00,35.57,35.73,35.52,35.71,1680200.0,26.7575,26.8779,26.7199,26.8628,1680200.0
2011-10-28 09:30:00,35.39,35.49,35.31,35.43,110400.0,26.6221,26.6973,26.5619,26.6522,110400.0
2011-10-28 09:35:00,35.42,35.58,35.35,35.56,251900.0,26.6447,26.765,26.592,26.75,251900.0
2011-10-28 09:40:00,35.56,35.62,35.45,35.62,198000.0,26.75,26.7951,26.6672,26.7951,198000.0
2011-10-28 09:45:00,35.62,35.63,35.42,35.44,212100.0,26.7951,26.8026,26.6447,26.6597,212100.0
2011-10-28 09:50:00,35.44,35.51,35.43,35.5,140700.0,26.6597,26.7124,26.6522,26.7048,140700.0
2011-10-28 09:55:00,35.51,35.6,35.42,35.58,113300.0,26.7124,26.7801,26.6447,26.765,113300.0
2011-10-28 10:00:00,35.58,35.66,35.52,35.53,148900.0,26.765,26.8252,26.7199,26.7274,148900.0
2011-10-28 10:05:00,35.53,35.57,35.45,35.55,122400.0,26.7274,26.7575,26.6672,26.7425,122400.0
2011-10-28 10:10:00,35.55,35.67,35.51,35.6,82600.0,26.7425,26.8327,26.7124,26.7801,82600.0
2011-10-28 10:15:00,35.57,35.69,35.55,35.64,152100.0,26.7575,26.8478,26.7425,26.8102,152100.0
2011-10-28 10:20:00,35.64,35.72,35.63,35.66,112900.0,26.8102,26.8703,26.8026,26.8252,112900.0
2011-10-28 10:25:00,35.66,35.7,35.6,35.61,107200.0,26.8252,26.8553,26.7801,26.7876,107200.0
2011-10-28 10:30:00,35.61,35.77,35.59,35.77,69400.0,26.7876,26.908,26.7726,26.908,69400.0
2011-10-28 10:35:00,35.77,35.9,35.74,35.9,374600.0,26.908,27.0057,26.8854,27.0057,374600.0
2011-10-28 10:40:00,35.91,35.93,35.8,35.85,99900.0,27.0133,27.0283,26.9305,26.9681,99900.0
2011-10-28 10:45:00,35.84,35.86,35.78,35.84,81900.0,26.9606,26.9757,26.9155,26.9606,81900.0
2011-10-28 10:50:00,35.86,35.91,35.79,35.91,143500.0,26.9757,27.0133,26.923,27.0133,143500.0
2011-10-28 10:55:00,35.9,35.93,35.85,35.92,328400.0,27.0057,27.0283,26.9681,27.0208,328400.0
2011-10-28 11:00:00,35.93,35.98,35.92,35.97,111600.0,27.0283,27.0659,27.0208,27.0584,111600.0
2011-10-28 11:05:00,35.97,36.04,35.96,36.0,83400.0,27.0584,27.1111,27.0509,27.081,83400.0
2011-10-28 11:10:00,36.0,36.03,35.97,35.99,78800.0,27.081,27.1035,27.0584,27.0734,78800.0
2011-10-28 11:15:00,35.99,36.01,35.92,35.94,82300.0,27.0734,27.0885,27.0208,27.0358,82300.0
2011-10-28 11:20:00,35.93,36.02,35.93,36.02,82200.0,27.0283,27.096,27.0283,27.096,82200.0
2011-10-28 11:25:00,36.03,36.06,36.01,36.04,79500.0,27.1035,27.1261,27.0885,27.1111,79500.0
2011-10-28 11:30:00,36.05,36.14,36.04,36.09,126500.0,27.1186,27.1863,27.1111,27.1487,126500.0
2011-10-28 11:35:00,36.09,36.12,35.97,35.97,61300.0,27.1487,27.1712,27.0584,27.0584,61300.0
2011-10-28 11:40:00,35.97,35.99,35.88,35.88,260400.0,27.0584,27.0734,26.9907,26.9907,260400.0
2011-10-28 11:45:00,35.89,35.94,35.88,35.93,88900.0,26.9982,27.0358,26.9907,27.0283,88900.0
2011-10-28 11:50:00,35.93,35.94,35.8,35.8,144000.0,27.0283,27.0358,26.9305,26.9305,144000.0
2011-10-28 11:55:00,35.79,35.84,35.78,35.83,56600.0,26.923,26.9606,26.9155,26.9531,56600.0
2011-10-28 12:00:00,35.81,35.86,35.8,35.86,76200.0,26.938,26.9757,26.9305,26.9757,76200.0
2011-10-28 12:05:00,35.86,35.9,35.86,35.88,83300.0,26.9757,27.0057,26.9757,26.9907,83300.0
2011-10-28 12:10:00,35.88,35.94,35.88,35.91,33000.0,26.9907,27.0358,26.9907,27.0133,33000.0
2011-10-28 12:15:00,35.92,35.93,35.87,35.89,25000.0,27.0208,27.0283,26.9832,26.9982,25000.0
2011-10-28 12:20:00,35.88,35.88,35.84,35.84,43300.0,26.9907,26.9907,26.9606,26.9606,43300.0
2011-10-28 12:25:00,35.83,35.84,35.72,35.78,72800.0,26.9531,26.9606,26.8703,26.9155,72800.0
2011-10-28 12:30:00,35.77,35.8,35.75,35.8,39300.0,26.908,26.9305,26.8929,26.9305,39300.0
2011-10-28 12:35:00,35.79,35.81,35.77,35.77,46900.0,26.923,26.938,26.908,26.908,46900.0
2011-10-28 12:40:00,35.78,35.79,35.76,35.77,75600.0,26.9155,26.923,26.9004,26.908,75600.0
2011-10-28 12:45:00,35.76,35.83,35.76,35.83,58800.0,26.9004,26.9531,26.9004,26.9531,58800.0
2011-10-28 12:50:00,35.84,35.84,35.79,35.81,43900.0,26.9606,26.9606,26.923,26.938,43900.0
2011-10-28 12:55:00,35.8,35.88,35.8,35.87,59900.0,26.9305,26.9907,26.9305,26.9832,59900.0
2011-10-28 13:00:00,35.88,35.96,35.87,35.96,306500.0,26.9907,27.0509,26.9832,27.0509,306500.0
2011-10-28 13:05:00,35.96,35.96,35.88,35.88,30000.0,27.0509,27.0509,26.9907,26.9907,30000.0
2011-10-28 13:10:00,35.88,35.91,35.87,35.87,29100.0,26.9907,27.0133,26.9832,26.9832,29100.0
2011-10-28 13:15:00,35.87,35.93,35.87,35.92,71800.0,26.9832,27.0283,26.9832,27.0208,71800.0
2011-10-28 13:20:00,35.93,36.0,35.93,35.98,40800.0,27.0283,27.081,27.0283,27.0659,40800.0
2011-10-28 13:25:00,35.99,36.05,35.99,36.03,105500.0,27.0734,27.1186,27.0734,27.1035,105500.0
2011-10-28 13:30:00,36.03,36.03,35.95,36.02,46900.0,27.1035,27.1035,27.0434,27.096,46900.0
2011-10-28 13:35:00,36.02,36.05,35.98,36.02,168000.0,27.096,27.1186,27.0659,27.096,168000.0
2011-10-28 13:40:00,36.03,36.04,35.93,35.97,90000.0,27.1035,27.1111,27.0283,27.0584,90000.0
2011-10-28 13:45:00,35.98,35.99,35.9,35.91,67600.0,27.0659,27.0734,27.0057,27.0133,67600.0
2011-10-28 13:50:00,35.91,35.99,35.91,35.97,46100.0,27.0133,27.0734,27.0133,27.0584,46100.0
2011-10-28 13:55:00,35.97,36.01,35.95,35.97,40500.0,27.0584,27.0885,27.0434,27.0584,40500.0
2011-10-28 14:00:00,35.96,35.98,35.94,35.94,55100.0,27.0509,27.0659,27.0358,27.0358,55100.0
2011-10-28 14:05:00,35.94,35.94,35.82,35.91,188700.0,27.0358,27.0358,26.9456,27.0133,188700.0
2011-10-28 14:10:00,35.91,35.92,35.87,35.92,47900.0,27.0133,27.0208,26.9832,27.0208,47900.0
2011-10-28 14:15:00,35.91,35.92,35.79,35.79,55300.0,27.0133,27.0208,26.923,26.923,55300.0
2011-10-28 14:20:00,35.79,35.81,35.77,35.81,135300.0,26.923,26.938,26.908,26.938,135300.0
2011-10-28 14:25:00,35.82,35.84,35.8,35.82,46300.0,26.9456,26.9606,26.9305,26.9456,46300.0
2011-10-28 14:30:00,35.82,35.88,35.82,35.87,54600.0,26.9456,26.9907,26.9456,26.9832,54600.0
2011-10-28 14:35:00,35.87,35.87,35.78,35.78,37200.0,26.9832,26.9832,26.9155,26.9155,37200.0
2011-10-28 14:40:00,35.79,35.86,35.79,35.85,63400.0,26.923,26.9757,26.923,26.9681,63400.0
2011-10-28 14:45:00,35.86,35.87,35.83,35.84,74100.0,26.9757,26.9832,26.9531,26.9606,74100.0
2011-10-28 14:50:00,35.84,35.88,35.83,35.86,77600.0,26.9606,26.9907,26.9531,26.9757,77600.0
2011-10-28 14:55:00,35.86,35.87,35.81,35.85,58400.0,26.9757,26.9832,26.938,26.9681,58400.0
2011-10-28 15:00:00,35.85,35.94,35.84,35.92,121900.0,26.9681,27.0358,26.9606,27.0208,121900.0
2011-10-28 15:05:00,35.92,35.94,35.87,35.88,199800.0,27.0208,27.0358,26.9832,26.9907,199800.0
2011-10-28 15:10:00,35.88,35.88,35.83,35.85,65800.0,26.9907,26.9907,26.9531,26.9681,65800.0
2011-10-28 15:15:00,35.85,35.9,35.81,35.83,65500.0,26.9681,27.0057,26.938,26.9531,65500.0
2011-10-28 15:20:00,35.84,35.89,35.83,35.86,66300.0,26.9606,26.9982,26.9531,26.9757,66300.0
2011-10-28 15:25:00,35.86,35.9,35.85,35.88,47800.0,26.9757,27.0057,26.9681,26.9907,47800.0
2011-10-28 15:30:00,35.88,35.89,35.82,35.88,106200.0,26.9907,26.9982,26.9456,26.9907,106200.0
2011-10-28 15:35:00,35.87,35.96,35.84,35.95,197000.0,26.9832,27.0509,26.9606,27.0434,197000.0
2011-10-28 15:40:00,35.95,36.0,35.93,35.97,196000.0,27.0434,27.081,27.0283,27.0584,196000.0
2011-10-28 15:45:00,35.98,36.0,35.92,35.99,178700.0,27.0659,27.081,27.0208,27.0734,178700.0
2011-10-28 15:50:00,35.98,36.04,35.95,36.02,256200.0,27.0659,27.1111,27.0434,27.096,256200.0
2011-10-28 15:55:00,36.01,36.01,35.95,35.96,407600.0,27.0885,27.0885,27.0434,27.0509,407600.0
2011-10-31 09:30:00,35.32,35.34,35.22,35.23,152000.0,26.5694,26.5845,26.4942,26.5017,152000.0
2011-10-31 09:35:00,35.23,35.24,35.11,35.13,102200.0,26.5017,26.5093,26.4115,26.4265,102200.0
2011-10-31 09:40:00,35.12,35.15,35.02,35.02,263500.0,26.419,26.4416,26.3438,26.3438,263500.0
2011-10-31 09:45:00,35.02,35.06,34.94,35.03,196400.0,26.3438,26.3739,26.2836,26.3513,196400.0
2011-10-31 09:50:00,35.02,35.13,35.01,35.07,216600.0,26.3438,26.4265,26.3362,26.3814,216600.0
2011-10-31 09:55:00,35.07,35.07,35.0,35.03,287200.0,26.3814,26.3814,26.3287,26.3513,287200.0
2011-10-31 10:00:00,35.03,35.04,34.93,34.95,173800.0,26.3513,26.3588,26.2761,26.2911,173800.0
2011-10-31 10:05:00,34.95,35.01,34.93,35.0,510600.0,26.2911,26.3362,26.2761,26.3287,510600.0
2011-10-31 10:10:00,35.01,35.1,35.01,35.07,179700.0,26.3362,26.4039,26.3362,26.3814,179700.0
2011-10-31 10:15:00,35.07,35.13,34.98,34.98,220000.0,26.3814,26.4265,26.3137,26.3137,220000.0
2011-10-31 10:20:00,34.99,35.03,34.95,34.95,117000.0,26.3212,26.3513,26.2911,26.2911,117000.0
2011-10-31 10:25:00,34.95,35.0,34.91,34.99,254800.0,26.2911,26.3287,26.261,26.3212,254800.0
2011-10-31 10:30:00,34.98,35.11,34.97,35.11,291900.0,26.3137,26.4115,26.3062,26.4115,291900.0
2011-10-31 10:35:00,35.1,35.14,35.07,35.14,246500.0,26.4039,26.434,26.3814,26.434,246500.0
2011-10-31 10:40:00,35.14,35.14,35.06,35.07,218400.0,26.434,26.434,26.3739,26.3814,218400.0
2011-10-31 10:45:00,35.07,35.1,35.01,35.05,82100.0,26.3814,26.4039,26.3362,26.3663,82100.0
2011-10-31 10:50:00,35.06,35.18,35.06,35.07,111700.0,26.3739,26.4641,26.3739,26.3814,111700.0
2011-10-31 10:55:00,35.07,35.13,35.06,35.08,106900.0,26.3814,26.4265,26.3739,26.3889,106900.0
2011-10-31 11:00:00,35.08,35.16,35.06,35.07,104900.0,26.3889,26.4491,26.3739,26.3814,104900.0
2011-10-31 11:05:00,35.07,35.14,35.05,35.14,71100.0,26.3814,26.434,26.3663,26.434,71100.0
2011-10-31 11:10:00,35.14,35.16,35.04,35.04,254400.0,26.434,26.4491,26.3588,26.3588,254400.0
2011-10-31 11:15:00,35.04,35.04,34.97,34.98,101900.0,26.3588,26.3588,26.3062,26.3137,101900.0
2011-10-31 11:20:00,34.97,35.05,34.97,35.04,70900.0,26.3062,26.3663,26.3062,26.3588,70900.0
2011-10-31 11:25:00,35.04,35.05,34.96,35.0,90300.0,26.3588,26.3663,26.2986,26.3287,90300.0
2011-10-31 11:30:00,34.99,35.04,34.97,35.01,80900.0,26.3212,26.3588,26.3062,26.3362,80900.0
2011-10-31 11:35:00,35.02,35.03,34.98,35.01,37500.0,26.3438,26.3513,26.3137,26.3362,37500.0
2011-10-31 11:40:00,35.01,35.07,35.0,35.06,59100.0,26.3362,26.3814,26.3287,26.3739,59100.0
2011-10-31 11:45:00,35.06,35.07,35.03,35.05,59800.0,26.3739,26.3814,26.3513,26.3663,59800.0
2011-10-31 11:50:00,35.05,35.08,35.03,35.06,40500.0,26.3663,26.3889,26.3513,26.3739,40500.0
2011-10-31 11:55:00,35.06,35.06,35.0,35.02,31400.0,26.3739,26.3739,26.3287,26.3438,31400.0
2011-10-31 12:00:00,35.02,35.06,35.02,35.03,40900.0,26.3438,26.3739,26.3438,26.3513,40900.0
2011-10-31 12:05:00,35.04,35.05,34.98,34.98,32400.0,26.3588,26.3663,26.3137,26.3137,32400.0
2011-10-31 12:10:00,34.98,35.04,34.97,35.01,46500.0,26.3137,26.3588,26.3062,26.3362,46500.0
2011-10-31 12:15:00,35.0,35.0,34.92,34.93,51100.0,26.3287,26.3287,26.2685,26.2761,51100.0
2011-10-31 12:20:00,34.93,34.94,34.89,34.9,95400.0,26.2761,26.2836,26.246,26.2535,95400.0
2011-10-31 12:25:00,34.9,34.9,34.8,34.8,109500.0,26.2535,26.2535,26.1783,26.1783,109500.0
2011-10-31 12:30:00,34.8,34.84,34.76,34.77,133000.0,26.1783,26.2084,26.1482,26.1557,133000.0
2011-10-31 12:35:00,34.77,34.8,34.76,34.8,100400.0,26.1557,26.1783,26.1482,26.1783,100400.0
2011-10-31 12:40:00,34.8,34.86,34.79,34.86,119700.0,26.1783,26.2234,26.1708,26.2234,119700.0
2011-10-31 12:45:00,34.87,34.9,34.83,34.87,106700.0,26.2309,26.2535,26.2008,26.2309,106700.0
2011-10-31 12:50:00,34.86,34.87,34.82,34.84,45300.0,26.2234,26.2309,26.1933,26.2084,45300.0
2011-10-31 12:55:00,34.82,34.84,34.8,34.81,123300.0,26.1933,26.2084,26.1783,26.1858,123300.0
2011-10-31 13:00:00,34.82,34.93,34.79,34.89,132600.0,26.1933,26.2761,26.1708,26.246,132600.0
2011-10-31 13:05:00,34.9,34.9,34.83,34.83,68100.0,26.2535,26.2535,26.2008,26.2008,68100.0
2011-10-31 13:10:00,34.84,34.89,34.84,34.86,48600.0,26.2084,26.246,26.2084,26.2234,48600.0
2011-10-31 13:15:00,34.86,34.87,34.84,34.84,87000.0,26.2234,26.2309,26.2084,26.2084,87000.0
2011-10-31 13:20:00,34.84,34.87,34.8,34.81,157800.0,26.2084,26.2309,26.1783,26.1858,157800.0
2011-10-31 13:25:00,34.8,34.82,34.78,34.79,118900.0,26.1783,26.1933,26.1632,26.1708,118900.0
2011-10-31 13:30:00,34.78,34.86,34.78,34.85,97600.0,26.1632,26.2234,26.1632,26.2159,97600.0
2011-10-31 13:35:00,34.84,34.94,34.83,34.94,95100.0,26.2084,26.2836,26.2008,26.2836,95100.0
2011-10-31 13:40:00,34.94,34.97,34.92,34.97,74700.0,26.2836,26.3062,26.2685,26.3062,74700.0
2011-10-31 13:45:00,34.97,35.0,34.93,35.0,72500.0,26.3062,26.3287,26.2761,26.3287,72500.0
2011-10-31 13:50:00,35.0,35.02,34.98,34.98,49500.0,26.3287,26.3438,26.3137,26.3137,49500.0
2011-10-31 13:55:00,34.98,34.99,34.93,34.94,235200.0,26.3137,26.3212,26.2761,26.2836,235200.0
2011-10-31 14:00:00,34.93,34.97,34.91,34.94,86100.0,26.2761,26.3062,26.261,26.2836,86100.0
2011-10-31 14:05:00,34.94,34.94,34.88,34.91,169400.0,26.2836,26.2836,26.2385,26.261,169400.0
2011-10-31 14:10:00,34.91,34.92,34.85,34.88,58800.0,26.261,26.2685,26.2159,26.2385,58800.0
2011-10-31 14:15:00,34.88,34.88,34.84,34.88,243500.0,26.2385,26.2385,26.2084,26.2385,243500.0
2011-10-31 14:20:00,34.89,34.93,34.84,34.84,237900.0,26.246,26.2761,26.2084,26.2084,237900.0
2011-10-31 14:25:00,34.83,34.93,34.82,34.92,105100.0,26.2008,26.2761,26.1933,26.2685,105100.0
2011-10-31 14:30:00,34.92,34.94,34.88,34.92,60400.0,26.2685,26.2836,26.2385,26.2685,60400.0
2011-10-31 14:35:00,34.92,34.92,34.81,34.83,86000.0,26.2685,26.2685,26.1858,26.2008,86000.0
2011-10-31 14:40:00,34.83,34.86,34.81,34.83,121400.0,26.2008,26.2234,26.1858,26.2008,121400.0
2011-10-31 14:45:00,34.84,34.89,34.83,34.86,51200.0,26.2084,26.246,26.2008,26.2234,51200.0
2011-10-31 14:50:00,34.86,34.92,34.86,34.91,223700.0,26.2234,26.2685,26.2234,26.261,223700.0
2011-10-31 14:55:00,34.9,34.94,34.87,34.87,144900.0,26.2535,26.2836,26.2309,26.2309,144900.0
2011-10-31 15:00:00,34.87,34.87,34.81,34.81,135500.0,26.2309,26.2309,26.1858,26.1858,135500.0
2011-10-31 15:05:00,34.81,34.83,34.75,34.75,184100.0,26.1858,26.2008,26.1407,26.1407,184100.0
2011-10-31 15:10:00,34.75,34.81,34.74,34.74,90000.0,26.1407,26.1858,26.1331,26.1331,90000.0
2011-10-31 15:15:00,34.75,34.76,34.66,34.66,381200.0,26.1407,26.1482,26.073,26.073,381200.0
2011-10-31 15:20:00,34.66,34.74,34.65,34.73,315100.0,26.073,26.1331,26.0654,26.1256,315100.0
2011-10-31 15:25:00,34.73,34.73,34.64,34.64,146100.0,26.1256,26.1256,26.0579,26.0579,146100.0
2011-10-31 15:30:00,34.65,34.7,34.62,34.69,524500.0,26.0654,26.103,26.0429,26.0955,524500.0
2011-10-31 15:35:00,34.69,34.74,34.67,34.7,386300.0,26.0955,26.1331,26.0805,26.103,386300.0
2011-10-31 15:40:00,34.7,34.71,34.63,34.65,259900.0,26.103,26.1106,26.0504,26.0654,259900.0
2011-10-31 15:45:00,34.65,34.66,34.56,34.6,394700.0,26.0654,26.073,25.9977,26.0278,394700.0
2011-10-31 15:50:00,34.59,34.66,34.56,34.65,474300.0,26.0203,26.073,25.9977,26.0654,474300.0
2011-10-31 15:55:00,34.65,34.65,34.44,34.45,1245500.0,26.0654,26.0654,25.9075,25.915,1245500.0
2011-11-01 09:30:00,33.1,33.22,32.8,32.88,392100.0,24.8994,24.9897,24.6738,24.734,392100.0
2011-11-01 09:35:00,32.88,33.06,32.88,32.92,556800.0,24.734,24.8694,24.734,24.764,556800.0
2011-11-01 09:40:00,32.91,33.14,32.9,33.0,522400.0,24.7565,24.9295,24.749,24.8242,522400.0
2011-11-01 09:45:00,33.0,33.18,33.0,33.09,461600.0,24.8242,24.9596,24.8242,24.8919,461600.0
2011-11-01 09:50:00,33.09,33.31,33.09,33.3,160600.0,24.8919,25.0574,24.8919,25.0499,160600.0
2011-11-01 09:55:00,33.3,33.4,33.26,33.38,233800.0,25.0499,25.1251,25.0198,25.1101,233800.0
2011-11-01 10:00:00,33.38,33.5,33.19,33.49,403900.0,25.1101,25.2003,24.9672,25.1928,403900.0
2011-11-01 10:05:00,33.49,33.51,33.37,33.46,376000.0,25.1928,25.2079,25.1026,25.1703,376000.0
2011-11-01 10:10:00,33.47,33.63,33.41,33.58,221200.0,25.1778,25.2981,25.1326,25.2605,221200.0
2011-11-01 10:15:00,33.58,33.6,33.44,33.54,232200.0,25.2605,25.2756,25.1552,25.2304,232200.0
2011-11-01 10:20:00,33.54,33.54,33.41,33.51,164400.0,25.2304,25.2304,25.1326,25.2079,164400.0
2011-11-01 10:25:00,33.51,33.71,33.5,33.66,267400.0,25.2079,25.3583,25.2003,25.3207,267400.0
2011-11-01 10:30:00,33.66,33.85,33.62,33.83,642700.0,25.3207,25.4636,25.2906,25.4486,642700.0
2011-11-01 10:35:00,33.83,33.83,33.68,33.72,401700.0,25.4486,25.4486,25.3358,25.3658,401700.0
2011-11-01 10:40:00,33.72,33.77,33.62,33.66,345800.0,25.3658,25.4035,25.2906,25.3207,345800.0
2011-11-01 10:45:00,33.65,33.68,33.57,33.61,99500.0,25.3132,25.3358,25.253,25.2831,99500.0
2011-11-01 10:50:00,33.61,33.72,33.6,33.62,138700.0,25.2831,25.3658,25.2756,25.2906,138700.0
2011-11-01 10:55:00,33.61,33.71,33.59,33.6,166600.0,25.2831,25.3583,25.2681,25.2756,166600.0
2011-11-01 11:00:00,33.59,33.66,33.5,33.51,198500.0,25.2681,25.3207,25.2003,25.2079,198500.0
2011-11-01 11:05:00,33.51,33.59,33.51,33.55,240100.0,25.2079,25.2681,25.2079,25.238,240100.0
2011-11-01 11:10:00,33.55,33.67,33.55,33.64,142300.0,25.238,25.3282,25.238,25.3057,142300.0
2011-11-01 11:15:00,33.64,33.82,33.63,33.82,157400.0,25.3057,25.4411,25.2981,25.4411,157400.0
2011-11-01 11:20:00,33.82,33.83,33.74,33.76,100000.0,25.4411,25.4486,25.3809,25.3959,100000.0
2011-11-01 11:25:00,33.75,33.79,33.61,33.64,186200.0,25.3884,25.4185,25.2831,25.3057,186200.0
2011-11-01 11:30:00,33.64,33.66,33.49,33.5,324500.0,25.3057,25.3207,25.1928,25.2003,324500.0
2011-11-01 11:35:00,33.5,33.54,33.44,33.45,244700.0,25.2003,25.2304,25.1552,25.1627,244700.0
2011-11-01 11:40:00,33.46,33.47,33.34,33.36,178700.0,25.1703,25.1778,25.08,25.095,178700.0
2011-11-01 11:45:00,33.36,33.47,33.31,33.39,141000.0,25.095,25.1778,25.0574,25.1176,141000.0
2011-11-01 11:50:00,33.39,33.39,33.25,33.3,139100.0,25.1176,25.1176,25.0123,25.0499,139100.0
2011-11-01 11:55:00,33.29,33.36,33.29,33.32,55500.0,25.0424,25.095,25.0424,25.0649,55500.0
2011-11-01 12:00:00,33.3,33.32,33.19,33.25,105500.0,25.0499,25.0649,24.9672,25.0123,105500.0
2011-11-01 12:05:00,33.24,33.45,33.23,33.4,112500.0,25.0048,25.1627,24.9972,25.1251,112500.0
2011-11-01 12:10:00,33.4,33.51,33.37,33.43,100500.0,25.1251,25.2079,25.1026,25.1477,100500.0
2011-11-01 12:15:00,33.42,33.43,33.32,33.33,130500.0,25.1402,25.1477,25.0649,25.0725,130500.0
2011-11-01 12:20:00,33.32,33.38,33.28,33.38,65300.0,25.0649,25.1101,25.0349,25.1101,65300.0
2011-11-01 12:25:00,33.37,33.45,33.36,33.42,84100.0,25.1026,25.1627,25.095,25.1402,84100.0
2011-11-01 12:30:00,33.41,33.54,33.35,33.53,132800.0,25.1326,25.2304,25.0875,25.2229,132800.0
2011-11-01 12:35:00,33.52,33.59,33.51,33.59,83900.0,25.2154,25.2681,25.2079,25.2681,83900.0
2011-11-01 12:40:00,33.59,33.6,33.48,33.53,148800.0,25.2681,25.2756,25.1853,25.2229,148800.0
2011-11-01 12:45:00,33.52,33.57,33.49,33.51,98000.0,25.2154,25.253,25.1928,25.2079,98000.0
2011-11-01 12:50:00,33.5,33.52,33.42,33.43,93200.0,25.2003,25.2154,25.1402,25.1477,93200.0
2011-11-01 12:55:00,33.43,33.49,33.4,33.4,61000.0,25.1477,25.1928,25.1251,25.1251,61000.0
2011-11-01 13:00:00,33.39,33.43,33.34,33.41,108500.0,25.1176,25.1477,25.08,25.1326,108500.0
2011-11-01 13:05:00,33.41,33.52,33.4,33.46,95300.0,25.1326,25.2154,25.1251,25.1703,95300.0
2011-11-01 13:10:00,33.46,33.55,33.45,33.5,79400.0,25.1703,25.238,25.1627,25.2003,79400.0
2011-11-01 13:15:00,33.5,33.57,33.48,33.51,70000.0,25.2003,25.253,25.1853,25.2079,70000.0
2011-11-01 13:20:00,33.5,33.5,33.37,33.4,166000.0,25.2003,25.2003,25.1026,25.1251,166000.0
2011-11-01 13:25:00,33.4,33.79,33.38,33.76,337000.0,25.1251,25.4185,25.1101,25.3959,337000.0
2011-11-01 13:30:00,33.76,33.92,33.67,33.82,541300.0,25.3959,25.5163,25.3282,25.4411,541300.0
2011-11-01 13:35:00,33.83,33.9,33.77,33.79,479100.0,25.4486,25.5012,25.4035,25.4185,479100.0
2011-11-01 13:40:00,33.78,33.93,33.77,33.92,180200.0,25.411,25.5238,25.4035,25.5163,180200.0
2011-11-01 13:45:00,33.91,34.04,33.88,33.9,511900.0,25.5088,25.6066,25.4862,25.5012,511900.0
2011-11-01 13:50:00,33.91,34.01,33.82,33.82,458000.0,25.5088,25.584,25.4411,25.4411,458000.0
2011-11-01 13:55:00,33.82,33.84,33.63,33.72,273800.0,25.4411,25.4561,25.2981,25.3658,273800.0
2011-11-01 14:00:00,33.72,33.84,33.66,33.82,209800.0,25.3658,25.4561,25.3207,25.4411,209800.0
2011-11-01 14:05:00,33.82,33.98,33.79,33.97,138700.0,25.4411,25.5614,25.4185,25.5539,138700.0
2011-11-01 14:10:00,33.97,34.01,33.9,33.99,97500.0,25.5539,25.584,25.5012,25.569,97500.0
2011-11-01 14:15:00,33.99,34.01,33.87,33.95,119100.0,25.569,25.584,25.4787,25.5389,119100.0
2011-11-01 14:20:00,33.95,34.15,33.94,34.15,134500.0,25.5389,25.6893,25.5313,25.6893,134500.0
2011-11-01 14:25:00,34.15,34.22,34.14,34.15,140200.0,25.6893,25.742,25.6818,25.6893,140200.0
2011-11-01 14:30:00,34.15,34.2,34.09,34.16,141600.0,25.6893,25.7269,25.6442,25.6968,141600.0
2011-11-01 14:35:00,34.16,34.17,33.97,33.98,321500.0,25.6968,25.7044,25.5539,25.5614,321500.0
2011-11-01 14:40:00,33.98,34.06,33.95,34.05,158000.0,25.5614,25.6216,25.5389,25.6141,158000.0
2011-11-01 14:45:00,34.05,34.12,34.02,34.05,102800.0,25.6141,25.6667,25.5915,25.6141,102800.0
2011-11-01 14:50:00,34.04,34.12,33.93,33.97,284600.0,25.6066,25.6667,25.5238,25.5539,284600.0
2011-11-01 14:55:00,33.96,33.97,33.89,33.93,203500.0,25.5464,25.5539,25.4937,25.5238,203500.0
2011-11-01 15:00:00,33.92,33.95,33.74,33.76,404300.0,25.5163,25.5389,25.3809,25.3959,404300.0
2011-11-01 15:05:00,33.76,33.79,33.67,33.73,190300.0,25.3959,25.4185,25.3282,25.3734,190300.0
2011-11-01 15:10:00,33.72,33.85,33.7,33.84,630400.0,25.3658,25.4636,25.3508,25.4561,630400.0
2011-11-01 15:15:00,33.84,33.84,33.67,33.77,818500.0,25.4561,25.4561,25.3282,25.4035,818500.0
2011-11-01 15:20:00,33.77,33.8,33.59,33.63,368400.0,25.4035,25.426,25.2681,25.2981,368400.0
2011-11-01 15:25:00,33.63,33.72,33.62,33.71,311000.0,25.2981,25.3658,25.2906,25.3583,311000.0
2011-11-01 15:30:00,33.7,33.85,33.68,33.78,709400.0,25.3508,25.4636,25.3358,25.411,709400.0
2011-11-01 15:35:00,33.78,33.93,33.77,33.92,526800.0,25.411,25.5238,25.4035,25.5163,526800.0
2011-11-01 15:40:00,33.92,33.92,33.75,33.77,347800.0,25.5163,25.5163,25.3884,25.4035,347800.0
2011-11-01 15:45:00,33.77,33.77,33.58,33.7,897800.0,25.4035,25.4035,25.2605,25.3508,897800.0
2011-11-01 15:50:00,33.69,33.69,33.49,33.54,649700.0,25.3433,25.3433,25.1928,25.2304,649700.0
2011-11-01 15:55:00,33.53,33.63,33.53,33.58,1171800.0,25.2229,25.2981,25.2229,25.2605,1171800.0
2011-11-02 09:30:00,34.17,34.35,34.09,34.31,172100.0,25.7044,25.8398,25.6442,25.8097,172100.0
2011-11-02 09:35:00,34.31,34.38,34.18,34.19,165500.0,25.8097,25.8623,25.7119,25.7194,165500.0
2011-11-02 09:40:00,34.2,34.32,34.2,34.32,88000.0,25.7269,25.8172,25.7269,25.8172,88000.0
2011-11-02 09:45:00,34.31,34.32,34.2,34.27,230000.0,25.8097,25.8172,25.7269,25.7796,230000.0
2011-11-02 09:50:00,34.28,34.28,34.16,34.22,198900.0,25.7871,25.7871,25.6968,25.742,198900.0
2011-11-02 09:55:00,34.21,34.27,34.15,34.24,404600.0,25.7344,25.7796,25.6893,25.757,404600.0
2011-11-02 10:00:00,34.24,34.34,34.19,34.21,108500.0,25.757,25.8322,25.7194,25.7344,108500.0
2011-11-02 10:05:00,34.21,34.33,34.19,34.33,100500.0,25.7344,25.8247,25.7194,25.8247,100500.0
2011-11-02 10:10:00,34.33,34.37,34.28,34.37,99800.0,25.8247,25.8548,25.7871,25.8548,99800.0
2011-11-02 10:15:00,34.38,34.38,34.32,34.36,112100.0,25.8623,25.8623,25.8172,25.8473,112100.0
2011-11-02 10:20:00,34.36,34.37,34.31,34.37,179100.0,25.8473,25.8548,25.8097,25.8548,179100.0
2011-11-02 10:25:00,34.37,34.4,34.31,34.35,92600.0,25.8548,25.8774,25.8097,25.8398,92600.0
2011-11-02 10:30:00,34.35,34.35,34.22,34.25,91400.0,25.8398,25.8398,25.742,25.7645,91400.0
2011-11-02 10:35:00,34.25,34.37,34.23,34.34,45300.0,25.7645,25.8548,25.7495,25.8322,45300.0
2011-11-02 10:40:00,34.36,34.42,34.33,34.4,180100.0,25.8473,25.8924,25.8247,25.8774,180100.0
2011-11-02 10:45:00,34.41,34.48,34.35,34.48,250100.0,25.8849,25.9376,25.8398,25.9376,250100.0
2011-11-02 10:50:00,34.49,34.57,34.45,34.56,319700.0,25.9451,26.0053,25.915,25.9977,319700.0
2011-11-02 10:55:00,34.56,34.58,34.49,34.5,112800.0,25.9977,26.0128,25.9451,25.9526,112800.0
2011-11-02 11:00:00,34.51,34.53,34.47,34.49,66300.0,25.9601,25.9752,25.93,25.9451,66300.0
2011-11-02 11:05:00,34.5,34.57,34.49,34.53,111300.0,25.9526,26.0053,25.9451,25.9752,111300.0
2011-11-02 11:10:00,34.53,34.53,34.43,34.43,87500.0,25.9752,25.9752,25.8999,25.8999,87500.0
2011-11-02 11:15:00,34.42,34.51,34.42,34.5,46000.0,25.8924,25.9601,25.8924,25.9526,46000.0
2011-11-02 11:20:00,34.49,34.53,34.48,34.53,97400.0,25.9451,25.9752,25.9376,25.9752,97400.0
2011-11-02 11:25:00,34.52,34.52,34.42,34.44,70000.0,25.9676,25.9676,25.8924,25.9075,70000.0
2011-11-02 11:30:00,34.44,34.45,34.35,34.4,357500.0,25.9075,25.915,25.8398,25.8774,357500.0
2011-11-02 11:35:00,34.41,34.41,34.34,34.37,111900.0,25.8849,25.8849,25.8322,25.8548,111900.0
2011-11-02 11:40:00,34.37,34.41,34.36,34.37,33500.0,25.8548,25.8849,25.8473,25.8548,33500.0
2011-11-02 11:45:00,34.37,34.4,34.35,34.35,35100.0,25.8548,25.8774,25.8398,25.8398,35100.0
2011-11-02 11:50:00,34.37,34.37,34.31,34.31,162900.0,25.8548,25.8548,25.8097,25.8097,162900.0
2011-11-02 11:55:00,34.32,34.32,34.27,34.27,85100.0,25.8172,25.8172,25.7796,25.7796,85100.0
2011-11-02 12:00:00,34.28,34.29,34.24,34.29,45400.0,25.7871,25.7946,25.757,25.7946,45400.0
2011-11-02 12:05:00,34.28,34.3,34.25,34.27,63000.0,25.7871,25.8021,25.7645,25.7796,63000.0
2011-11-02 12:10:00,34.28,34.37,34.28,34.3,34600.0,25.7871,25.8548,25.7871,25.8021,34600.0
2011-11-02 12:15:00,34.3,34.31,34.22,34.25,34800.0,25.8021,25.8097,25.742,25.7645,34800.0
2011-11-02 12:20:00,34.25,34.26,34.23,34.23,211100.0,25.7645,25.7721,25.7495,25.7495,211100.0
2011-11-02 12:25:00,34.23,34.25,34.21,34.25,97400.0,25.7495,25.7645,25.7344,25.7645,97400.0
2011-11-02 12:30:00,34.25,34.3,34.2,34.2,56000.0,25.7645,25.8021,25.7269,25.7269,56000.0
2011-11-02 12:35:00,34.21,34.3,34.14,34.25,132400.0,25.7344,25.8021,25.6818,25.7645,132400.0
2011-11-02 12:40:00,34.27,34.36,34.2,34.25,142900.0,25.7796,25.8473,25.7269,25.7645,142900.0
2011-11-02 12:45:00,34.24,34.25,34.12,34.12,109400.0,25.757,25.7645,25.6667,25.6667,109400.0
2011-11-02 12:50:00,34.12,34.19,34.12,34.15,88500.0,25.6667,25.7194,25.6667,25.6893,88500.0
2011-11-02 12:55:00,34.16,34.18,34.05,34.05,136100.0,25.6968,25.7119,25.6141,25.6141,136100.0
2011-11-02 13:00:00,34.05,34.07,33.86,33.9,361400.0,25.6141,25.6291,25.4712,25.5012,361400.0
2011-11-02 13:05:00,33.89,33.99,33.84,33.97,275300.0,25.4937,25.569,25.4561,25.5539,275300.0
2011-11-02 13:10:00,33.97,34.09,33.97,34.09,73000.0,25.5539,25.6442,25.5539,25.6442,73000.0
2011-11-02 13:15:00,34.09,34.09,33.92,33.94,71600.0,25.6442,25.6442,25.5163,25.5313,71600.0
2011-11-02 13:20:00,33.93,33.93,33.8,33.81,101700.0,25.5238,25.5238,25.426,25.4335,101700.0
2011-11-02 13:25:00,33.82,34.0,33.82,33.99,44500.0,25.4411,25.5765,25.4411,25.569,44500.0
2011-11-02 13:30:00,33.98,34.05,33.96,34.04,65200.0,25.5614,25.6141,25.5464,25.6066,65200.0
2011-11-02 13:35:00,34.03,34.06,34.0,34.02,43700.0,25.599,25.6216,25.5765,25.5915,43700.0
2011-11-02 13:40:00,34.02,34.09,33.99,34.09,79100.0,25.5915,25.6442,25.569,25.6442,79100.0
2011-11-02 13:45:00,34.09,34.16,34.09,34.15,85200.0,25.6442,25.6968,25.6442,25.6893,85200.0
2011-11-02 13:50:00,34.14,34.16,34.02,34.02,102500.0,25.6818,25.6968,25.5915,25.5915,102500.0
2011-11-02 13:55:00,34.03,34.05,33.98,33.99,65100.0,25.599,25.6141,25.5614,25.569,65100.0
2011-11-02 14:00:00,33.99,34.03,33.87,34.03,146200.0,25.569,25.599,25.4787,25.599,146200.0
2011-11-02 14:05:00,34.02,34.11,33.99,34.02,150700.0,25.5915,25.6592,25.569,25.5915,150700.0
2011-11-02 14:10:00,34.02,34.02,33.93,33.96,98900.0,25.5915,25.5915,25.5238,25.5464,98900.0
2011-11-02 14:15:00,33.95,34.08,33.94,34.03,87700.0,25.5389,25.6367,25.5313,25.599,87700.0
2011-11-02 14:20:00,34.04,34.12,33.99,33.99,136800.0,25.6066,25.6667,25.569,25.569,136800.0
2011-11-02 14:25:00,33.99,34.06,33.99,34.03,91800.0,25.569,25.6216,25.569,25.599,91800.0
2011-11-02 14:30:00,34.03,34.15,33.99,34.15,100400.0,25.599,25.6893,25.569,25.6893,100400.0
2011-11-02 14:35:00,34.16,34.22,34.13,34.14,150500.0,25.6968,25.742,25.6743,25.6818,150500.0
2011-11-02 14:40:00,34.13,34.15,34.08,34.1,73700.0,25.6743,25.6893,25.6367,25.6517,73700.0
2011-11-02 14:45:00,34.1,34.19,34.08,34.16,90400.0,25.6517,25.7194,25.6367,25.6968,90400.0
2011-11-02 14:50:00,34.16,34.24,34.16,34.19,79700.0,25.6968,25.757,25.6968,25.7194,79700.0
2011-11-02 14:55:00,34.2,34.29,34.2,34.23,93600.0,25.7269,25.7946,25.7269,25.7495,93600.0
2011-11-02 15:00:00,34.24,34.25,34.13,34.16,133900.0,25.757,25.7645,25.6743,25.6968,133900.0
2011-11-02 15:05:00,34.17,34.34,34.17,34.26,95700.0,25.7044,25.8322,25.7044,25.7721,95700.0
2011-11-02 15:10:00,34.26,34.31,34.24,34.29,150800.0,25.7721,25.8097,25.757,25.7946,150800.0
2011-11-02 15:15:00,34.29,34.34,34.25,34.34,114500.0,25.7946,25.8322,25.7645,25.8322,114500.0
2011-11-02 15:20:00,34.35,34.43,34.35,34.41,320400.0,25.8398,25.8999,25.8398,25.8849,320400.0
2011-11-02 15:25:00,34.41,34.43,34.29,34.3,166300.0,25.8849,25.8999,25.7946,25.8021,166300.0
2011-11-02 15:30:00,34.31,34.37,34.16,34.21,613200.0,25.8097,25.8548,25.6968,25.7344,613200.0
2011-11-02 15:35:00,34.21,34.32,34.21,34.32,448400.0,25.7344,25.8172,25.7344,25.8172,448400.0
2011-11-02 15:40:00,34.32,34.38,34.24,34.29,447800.0,25.8172,25.8623,25.757,25.7946,447800.0
2011-11-02 15:45:00,34.29,34.34,34.19,34.23,322500.0,25.7946,25.8322,25.7194,25.7495,322500.0
2011-11-02 15:50:00,34.22,34.3,34.21,34.3,226400.0,25.742,25.8021,25.7344,25.8021,226400.0
2011-11-02 15:55:00,34.3,34.36,34.28,34.33,1164400.0,25.8021,25.8473,25.7871,25.8247,1164400.0
2011-11-03 09:30:00,34.88,34.91,34.74,34.79,342900.0,26.2385,26.261,26.1331,26.1708,342900.0
2011-11-03 09:35:00,34.79,34.79,34.57,34.67,391100.0,26.1708,26.1708,26.0053,26.0805,391100.0
2011-11-03 09:40:00,34.67,34.71,34.58,34.58,314900.0,26.0805,26.1106,26.0128,26.0128,314900.0
2011-11-03 09:45:00,34.57,34.64,34.54,34.55,112600.0,26.0053,26.0579,25.9827,25.9902,112600.0
2011-11-03 09:50:00,34.55,34.55,34.39,34.4,241300.0,25.9902,25.9902,25.8699,25.8774,241300.0
2011-11-03 09:55:00,34.4,34.49,34.33,34.47,150800.0,25.8774,25.9451,25.8247,25.93,150800.0
2011-11-03 10:00:00,34.47,34.5,34.12,34.18,411500.0,25.93,25.9526,25.6667,25.7119,411500.0
2011-11-03 10:05:00,34.18,34.35,34.11,34.35,281300.0,25.7119,25.8398,25.6592,25.8398,281300.0
2011-11-03 10:10:00,34.35,34.41,34.26,34.4,216700.0,25.8398,25.8849,25.7721,25.8774,216700.0
2011-11-03 10:15:00,34.41,34.53,34.37,34.5,312400.0,25.8849,25.9752,25.8548,25.9526,312400.0
2011-11-03 10:20:00,34.5,34.54,34.4,34.43,119600.0,25.9526,25.9827,25.8774,25.8999,119600.0
2011-11-03 10:25:00,34.43,34.58,34.42,34.49,166700.0,25.8999,26.0128,25.8924,25.9451,166700.0
2011-11-03 10:30:00,34.49,34.59,34.49,34.59,417300.0,25.9451,26.0203,25.9451,26.0203,417300.0
2011-11-03 10:35:00,34.59,34.6,34.48,34.51,144500.0,26.0203,26.0278,25.9376,25.9601,144500.0
2011-11-03 10:40:00,34.51,34.73,34.51,34.68,345800.0,25.9601,26.1256,25.9601,26.088,345800.0
2011-11-03 10:45:00,34.69,34.8,34.69,34.7,315200.0,26.0955,26.1783,26.0955,26.103,315200.0
2011-11-03 10:50:00,34.71,34.73,34.63,34.7,145000.0,26.1106,26.1256,26.0504,26.103,145000.0
2011-11-03 10:55:00,34.71,34.76,34.63,34.63,133400.0,26.1106,26.1482,26.0504,26.0504,133400.0
2011-11-03 11:00:00,34.63,34.73,34.57,34.61,120300.0,26.0504,26.1256,26.0053,26.0353,120300.0
2011-11-03 11:05:00,34.62,34.65,34.54,34.56,235600.0,26.0429,26.0654,25.9827,25.9977,235600.0
2011-11-03 11:10:00,34.55,34.7,34.55,34.66,107900.0,25.9902,26.103,25.9902,26.073,107900.0
2011-11-03 11:15:00,34.67,34.74,34.67,34.71,61100.0,26.0805,26.1331,26.0805,26.1106,61100.0
2011-11-03 11:20:00,34.73,34.87,34.72,34.81,704200.0,26.1256,26.2309,26.1181,26.1858,704200.0
2011-11-03 11:25:00,34.82,34.84,34.77,34.82,141800.0,26.1933,26.2084,26.1557,26.1933,141800.0
2011-11-03 11:30:00,34.81,34.85,34.76,34.82,76400.0,26.1858,26.2159,26.1482,26.1933,76400.0
2011-11-03 11:35:00,34.83,34.83,34.7,34.7,220900.0,26.2008,26.2008,26.103,26.103,220900.0
2011-11-03 11:40:00,34.7,34.74,34.65,34.67,89300.0,26.103,26.1331,26.0654,26.0805,89300.0
2011-11-03 11:45:00,34.68,34.7,34.62,34.68,101500.0,26.088,26.103,26.0429,26.088,101500.0
2011-11-03 11:50:00,34.68,34.74,34.66,34.74,84700.0,26.088,26.1331,26.073,26.1331,84700.0
2011-11-03 11:55:00,34.74,34.74,34.57,34.58,129300.0,26.1331,26.1331,26.0053,26.0128,129300.0
2011-11-03 12:00:00,34.58,34.64,34.57,34.64,96700.0,26.0128,26.0579,26.0053,26.0579,96700.0
2011-11-03 12:05:00,34.64,34.74,34.6,34.72,75100.0,26.0579,26.1331,26.0278,26.1181,75100.0
2011-11-03 12:10:00,34.73,34.76,34.67,34.69,74000.0,26.1256,26.1482,26.0805,26.0955,74000.0
2011-11-03 12:15:00,34.69,34.71,34.63,34.66,109900.0,26.0955,26.1106,26.0504,26.073,109900.0
2011-11-03 12:20:00,34.66,34.75,34.64,34.73,78600.0,26.073,26.1407,26.0579,26.1256,78600.0
2011-11-03 12:25:00,34.73,34.77,34.69,34.74,172500.0,26.1256,26.1557,26.0955,26.1331,172500.0
2011-11-03 12:30:00,34.76,34.77,34.69,34.71,118500.0,26.1482,26.1557,26.0955,26.1106,118500.0
2011-11-03 12:35:00,34.71,34.73,34.64,34.69,74400.0,26.1106,26.1256,26.0579,26.0955,74400.0
2011-11-03 12:40:00,34.68,34.74,34.67,34.74,52800.0,26.088,26.1331,26.0805,26.1331,52800.0
2011-11-03 12:45:00,34.73,34.87,34.73,34.87,170400.0,26.1256,26.2309,26.1256,26.2309,170400.0
2011-11-03 12:50:00,34.87,34.89,34.83,34.88,63600.0,26.2309,26.246,26.2008,26.2385,63600.0
2011-11-03 12:55:00,34.88,34.91,34.87,34.88,83700.0,26.2385,26.261,26.2309,26.2385,83700.0
2011-11-03 13:00:00,34.88,34.89,34.81,34.81,128400.0,26.2385,26.246,26.1858,26.1858,128400.0
2011-11-03 13:05:00,34.8,34.91,34.8,34.91,87600.0,26.1783,26.261,26.1783,26.261,87600.0
2011-11-03 13:10:00,34.9,34.96,34.9,34.92,101400.0,26.2535,26.2986,26.2535,26.2685,101400.0
2011-11-03 13:15:00,34.92,34.96,34.9,34.94,157800.0,26.2685,26.2986,26.2535,26.2836,157800.0
2011-11-03 13:20:00,34.94,34.96,34.87,34.93,367700.0,26.2836,26.2986,26.2309,26.2761,367700.0
2011-11-03 13:25:00,34.93,34.95,34.87,34.88,97100.0,26.2761,26.2911,26.2309,26.2385,97100.0
2011-11-03 13:30:00,34.88,34.92,34.86,34.91,34800.0,26.2385,26.2685,26.2234,26.261,34800.0
2011-11-03 13:35:00,34.89,34.96,34.87,34.96,46600.0,26.246,26.2986,26.2309,26.2986,46600.0
2011-11-03 13:40:00,34.96,34.97,34.93,34.95,94600.0,26.2986,26.3062,26.2761,26.2911,94600.0
2011-11-03 13:45:00,34.95,35.06,34.95,35.05,130900.0,26.2911,26.3739,26.2911,26.3663,130900.0
2011-11-03 13:50:00,35.06,35.08,35.0,35.01,127900.0,26.3739,26.3889,26.3287,26.3362,127900.0
2011-11-03 13:55:00,35.03,35.04,34.93,34.95,118900.0,26.3513,26.3588,26.2761,26.2911,118900.0
2011-11-03 14:00:00,34.96,34.97,34.9,34.97,196100.0,26.2986,26.3062,26.2535,26.3062,196100.0
2011-11-03 14:05:00,34.97,35.06,34.95,35.04,114200.0,26.3062,26.3739,26.2911,26.3588,114200.0
2011-11-03 14:10:00,35.05,35.06,34.94,34.99,186500.0,26.3663,26.3739,26.2836,26.3212,186500.0
2011-11-03 14:15:00,35.0,35.05,34.95,34.97,149100.0,26.3287,26.3663,26.2911,26.3062,149100.0
2011-11-03 14:20:00,34.96,35.0,34.91,34.95,149000.0,26.2986,26.3287,26.261,26.2911,149000.0
2011-11-03 14:25:00,34.94,34.96,34.92,34.93,45400.0,26.2836,26.2986,26.2685,26.2761,45400.0
2011-11-03 14:30:00,34.93,35.0,34.92,34.96,71300.0,26.2761,26.3287,26.2685,26.2986,71300.0
2011-11-03 14:35:00,34.96,34.98,34.9,34.97,104700.0,26.2986,26.3137,26.2535,26.3062,104700.0
2011-11-03 14:40:00,34.97,34.97,34.88,34.88,339300.0,26.3062,26.3062,26.2385,26.2385,339300.0
2011-11-03 14:45:00,34.87,34.9,34.82,34.82,49200.0,26.2309,26.2535,26.1933,26.1933,49200.0
2011-11-03 14:50:00,34.82,34.85,34.82,34.85,45200.0,26.1933,26.2159,26.1933,26.2159,45200.0
2011-11-03 14:55:00,34.85,34.91,34.85,34.89,132000.0,26.2159,26.261,26.2159,26.246,132000.0
2011-11-03 15:00:00,34.89,34.97,34.89,34.97,120200.0,26.246,26.3062,26.246,26.3062,120200.0
2011-11-03 15:05:00,34.99,34.99,34.94,34.97,97300.0,26.3212,26.3212,26.2836,26.3062,97300.0
2011-11-03 15:10:00,34.98,35.03,34.94,34.98,226100.0,26.3137,26.3513,26.2836,26.3137,226100.0
2011-11-03 15:15:00,34.97,35.04,34.96,34.99,197900.0,26.3062,26.3588,26.2986,26.3212,197900.0
2011-11-03 15:20:00,35.0,35.02,34.95,35.01,91700.0,26.3287,26.3438,26.2911,26.3362,91700.0
2011-11-03 15:25:00,35.02,35.05,34.98,35.02,73000.0,26.3438,26.3663,26.3137,26.3438,73000.0
2011-11-03 15:30:00,35.02,35.1,35.02,35.06,362800.0,26.3438,26.4039,26.3438,26.3739,362800.0
2011-11-03 15:35:00,35.06,35.08,34.93,34.97,169700.0,26.3739,26.3889,26.2761,26.3062,169700.0
2011-11-03 15:40:00,34.96,35.03,34.93,34.99,203300.0,26.2986,26.3513,26.2761,26.3212,203300.0
2011-11-03 15:45:00,35.0,35.02,34.93,35.01,328600.0,26.3287,26.3438,26.2761,26.3362,328600.0
2011-11-03 15:50:00,35.01,35.09,35.01,35.05,304200.0,26.3362,26.3964,26.3362,26.3663,304200.0
2011-11-03 15:55:00,35.05,35.09,35.0,35.02,934700.0,26.3663,26.3964,26.3287,26.3438,934700.0
2011-11-04 09:30:00,34.75,34.76,34.65,34.66,28500.0,26.1407,26.1482,26.0654,26.073,28500.0
2011-11-04 09:35:00,34.66,34.82,34.64,34.77,124500.0,26.073,26.1933,26.0579,26.1557,124500.0
2011-11-04 09:40:00,34.76,34.8,34.68,34.8,122300.0,26.1482,26.1783,26.088,26.1783,122300.0
2011-11-04 09:45:00,34.79,34.9,34.75,34.88,257000.0,26.1708,26.2535,26.1407,26.2385,257000.0
2011-11-04 09:50:00,34.88,34.96,34.77,34.77,428600.0,26.2385,26.2986,26.1557,26.1557,428600.0
2011-11-04 09:55:00,34.77,34.77,34.52,34.53,916900.0,26.1557,26.1557,25.9676,25.9752,916900.0
2011-11-04 10:00:00,34.54,34.63,34.52,34.61,135200.0,25.9827,26.0504,25.9676,26.0353,135200.0
2011-11-04 10:05:00,34.61,34.64,34.57,34.61,86400.0,26.0353,26.0579,26.0053,26.0353,86400.0
2011-11-04 10:10:00,34.61,34.68,34.6,34.63,116100.0,26.0353,26.088,26.0278,26.0504,116100.0
2011-11-04 10:15:00,34.63,34.66,34.53,34.56,181200.0,26.0504,26.073,25.9752,25.9977,181200.0
2011-11-04 10:20:00,34.55,34.56,34.41,34.49,247000.0,25.9902,25.9977,25.8849,25.9451,247000.0
2011-11-04 10:25:00,34.49,34.56,34.45,34.5,211400.0,25.9451,25.9977,25.915,25.9526,211400.0
2011-11-04 10:30:00,34.46,34.48,34.39,34.39,92300.0,25.9225,25.9376,25.8699,25.8699,92300.0
2011-11-04 10:35:00,34.4,34.42,34.29,34.34,134900.0,25.8774,25.8924,25.7946,25.8322,134900.0
2011-11-04 10:40:00,34.34,34.49,34.32,34.48,88600.0,25.8322,25.9451,25.8172,25.9376,88600.0
2011-11-04 10:45:00,34.48,34.54,34.46,34.53,42200.0,25.9376,25.9827,25.9225,25.9752,42200.0
2011-11-04 10:50:00,34.53,34.55,34.47,34.53,80700.0,25.9752,25.9902,25.93,25.9752,80700.0
2011-11-04 10:55:00,34.52,34.59,34.51,34.59,242100.0,25.9676,26.0203,25.9601,26.0203,242100.0
2011-11-04 11:00:00,34.6,34.65,34.58,34.62,231600.0,26.0278,26.0654,26.0128,26.0429,231600.0
2011-11-04 11:05:00,34.61,34.66,34.56,34.6,61400.0,26.0353,26.073,25.9977,26.0278,61400.0
2011-11-04 11:10:00,34.6,34.67,34.6,34.6,175500.0,26.0278,26.0805,26.0278,26.0278,175500.0
2011-11-04 11:15:00,34.63,34.63,34.53,34.55,53900.0,26.0504,26.0504,25.9752,25.9902,53900.0
2011-11-04 11:20:00,34.54,34.59,34.5,34.52,110900.0,25.9827,26.0203,25.9526,25.9676,110900.0
2011-11-04 11:25:00,34.5,34.61,34.49,34.6,62100.0,25.9526,26.0353,25.9451,26.0278,62100.0
2011-11-04 11:30:00,34.59,34.68,34.59,34.68,75000.0,26.0203,26.088,26.0203,26.088,75000.0
2011-11-04 11:35:00,34.68,34.69,34.59,34.69,147000.0,26.088,26.0955,26.0203,26.0955,147000.0
2011-11-04 11:40:00,34.7,34.72,34.66,34.69,90700.0,26.103,26.1181,26.073,26.0955,90700.0
2011-11-04 11:45:00,34.7,34.73,34.65,34.69,110000.0,26.103,26.1256,26.0654,26.0955,110000.0
2011-11-04 11:50:00,34.69,34.69,34.65,34.68,60900.0,26.0955,26.0955,26.0654,26.088,60900.0
2011-11-04 11:55:00,34.68,34.71,34.66,34.7,88000.0,26.088,26.1106,26.073,26.103,88000.0
2011-11-04 12:00:00,34.7,34.74,34.69,34.72,108700.0,26.103,26.1331,26.0955,26.1181,108700.0
2011-11-04 12:05:00,34.72,34.74,34.7,34.71,68300.0,26.1181,26.1331,26.103,26.1106,68300.0
2011-11-04 12:10:00,34.72,34.79,34.7,34.79,65000.0,26.1181,26.1708,26.103,26.1708,65000.0
2011-11-04 12:15:00,34.79,34.79,34.75,34.77,74000.0,26.1708,26.1708,26.1407,26.1557,74000.0
2011-11-04 12:20:00,34.78,34.8,34.74,34.75,202000.0,26.1632,26.1783,26.1331,26.1407,202000.0
2011-11-04 12:25:00,34.76,34.81,34.76,34.8,60400.0,26.1482,26.1858,26.1482,26.1783,60400.0
2011-11-04 12:30:00,34.8,34.81,34.77,34.78,66400.0,26.1783,26.1858,26.1557,26.1632,66400.0
2011-11-04 12:35:00,34.79,34.79,34.74,34.76,59500.0,26.1708,26.1708,26.1331,26.1482,59500.0
2011-11-04 12:40:00,34.76,34.79,34.68,34.68,116700.0,26.1482,26.1708,26.088,26.088,116700.0
2011-11-04 12:45:00,34.67,34.73,34.67,34.72,39000.0,26.0805,26.1256,26.0805,26.1181,39000.0
2011-11-04 12:50:00,34.72,34.77,34.71,34.76,43900.0,26.1181,26.1557,26.1106,26.1482,43900.0
2011-11-04 12:55:00,34.76,34.8,34.73,34.77,50200.0,26.1482,26.1783,26.1256,26.1557,50200.0
2011-11-04 13:00:00,34.77,34.77,34.73,34.74,36000.0,26.1557,26.1557,26.1256,26.1331,36000.0
2011-11-04 13:05:00,34.74,34.78,34.72,34.77,47600.0,26.1331,26.1632,26.1181,26.1557,47600.0
2011-11-04 13:10:00,34.77,34.87,34.77,34.86,122100.0,26.1557,26.2309,26.1557,26.2234,122100.0
2011-11-04 13:15:00,34.87,34.9,34.85,34.86,111000.0,26.2309,26.2535,26.2159,26.2234,111000.0
2011-11-04 13:20:00,34.87,34.91,34.85,34.9,77100.0,26.2309,26.261,26.2159,26.2535,77100.0
2011-11-04 13:25:00,34.9,34.91,34.87,34.91,47500.0,26.2535,26.261,26.2309,26.261,47500.0
2011-11-04 13:30:00,34.91,34.92,34.89,34.89,27900.0,26.261,26.2685,26.246,26.246,27900.0
2011-11-04 13:35:00,34.9,34.93,34.89,34.9,168100.0,26.2535,26.2761,26.246,26.2535,168100.0
2011-11-04 13:40:00,34.91,35.02,34.91,35.02,43100.0,26.261,26.3438,26.261,26.3438,43100.0
2011-11-04 13:45:00,35.02,35.11,35.0,35.07,230500.0,26.3438,26.4115,26.3287,26.3814,230500.0
2011-11-04 13:50:00,35.07,35.11,35.03,35.04,55200.0,26.3814,26.4115,26.3513,26.3588,55200.0
2011-11-04 13:55:00,35.04,35.04,34.96,35.01,76100.0,26.3588,26.3588,26.2986,26.3362,76100.0
2011-11-04 14:00:00,35.01,35.01,34.94,34.96,24300.0,26.3362,26.3362,26.2836,26.2986,24300.0
2011-11-04 14:05:00,34.97,35.0,34.94,34.98,96600.0,26.3062,26.3287,26.2836,26.3137,96600.0
2011-11-04 14:10:00,34.97,34.98,34.93,34.95,38900.0,26.3062,26.3137,26.2761,26.2911,38900.0
2011-11-04 14:15:00,34.95,34.98,34.93,34.98,21300.0,26.2911,26.3137,26.2761,26.3137,21300.0
2011-11-04 14:20:00,34.98,35.01,34.95,34.97,67700.0,26.3137,26.3362,26.2911,26.3062,67700.0
2011-11-04 14:25:00,34.97,35.03,34.97,35.01,19200.0,26.3062,26.3513,26.3062,26.3362,19200.0
2011-11-04 14:30:00,35.02,35.04,34.98,34.98,26500.0,26.3438,26.3588,26.3137,26.3137,26500.0
2011-11-04 14:35:00,34.97,34.98,34.91,34.93,163400.0,26.3062,26.3137,26.261,26.2761,163400.0
2011-11-04 14:40:00,34.93,34.98,34.92,34.96,147700.0,26.2761,26.3137,26.2685,26.2986,147700.0
2011-11-04 14:45:00,34.96,35.06,34.96,35.03,123700.0,26.2986,26.3739,26.2986,26.3513,123700.0
2011-11-04 14:50:00,35.02,35.02,34.98,34.99,37100.0,26.3438,26.3438,26.3137,26.3212,37100.0
2011-11-04 14:55:00,34.99,35.0,34.92,34.96,47900.0,26.3212,26.3287,26.2685,26.2986,47900.0
2011-11-04 15:00:00,34.96,34.96,34.89,34.9,72400.0,26.2986,26.2986,26.246,26.2535,72400.0
2011-11-04 15:05:00,34.9,34.9,34.81,34.81,84700.0,26.2535,26.2535,26.1858,26.1858,84700.0
2011-11-04 15:10:00,34.81,34.84,34.79,34.83,89000.0,26.1858,26.2084,26.1708,26.2008,89000.0
2011-11-04 15:15:00,34.83,34.88,34.82,34.88,93800.0,26.2008,26.2385,26.1933,26.2385,93800.0
2011-11-04 15:20:00,34.87,34.88,34.79,34.83,191900.0,26.2309,26.2385,26.1708,26.2008,191900.0
2011-11-04 15:25:00,34.84,34.9,34.84,34.87,70000.0,26.2084,26.2535,26.2084,26.2309,70000.0
2011-11-04 15:30:00,34.87,34.95,34.85,34.95,134400.0,26.2309,26.2911,26.2159,26.2911,134400.0
2011-11-04 15:35:00,34.94,34.96,34.88,34.89,138400.0,26.2836,26.2986,26.2385,26.246,138400.0
2011-11-04 15:40:00,34.9,35.01,34.9,35.01,119300.0,26.2535,26.3362,26.2535,26.3362,119300.0
2011-11-04 15:45:00,35.01,35.07,34.99,34.99,261900.0,26.3362,26.3814,26.3212,26.3212,261900.0
2011-11-04 15:50:00,34.99,35.0,34.87,34.92,364500.0,26.3212,26.3287,26.2309,26.2685,364500.0
2011-11-04 15:55:00,34.91,35.01,34.88,35.0,563600.0,26.261,26.3362,26.2385,26.3287,563600.0
2011-11-07 09:30:00,35.0,35.1,34.93,35.06,79800.0,26.3287,26.4039,26.2761,26.3739,79800.0
2011-11-07 09:35:00,35.06,35.19,35.06,35.15,62200.0,26.3739,26.4717,26.3739,26.4416,62200.0
2011-11-07 09:40:00,35.16,35.18,35.07,35.16,121000.0,26.4491,26.4641,26.3814,26.4491,121000.0
2011-11-07 09:45:00,35.16,35.29,35.16,35.21,850300.0,26.4491,26.5469,26.4491,26.4867,850300.0
2011-11-07 09:50:00,35.2,35.3,35.18,35.29,118300.0,26.4792,26.5544,26.4641,26.5469,118300.0
2011-11-07 09:55:00,35.29,35.3,35.14,35.19,182200.0,26.5469,26.5544,26.434,26.4717,182200.0
2011-11-07 10:00:00,35.19,35.21,35.0,35.05,127000.0,26.4717,26.4867,26.3287,26.3663,127000.0
2011-11-07 10:05:00,35.04,35.13,34.94,35.13,192200.0,26.3588,26.4265,26.2836,26.4265,192200.0
2011-11-07 10:10:00,35.13,35.17,35.02,35.07,127100.0,26.4265,26.4566,26.3438,26.3814,127100.0
2011-11-07 10:15:00,35.07,35.11,34.98,34.99,147600.0,26.3814,26.4115,26.3137,26.3212,147600.0
2011-11-07 10:20:00,34.99,35.04,34.96,35.0,62900.0,26.3212,26.3588,26.2986,26.3287,62900.0
2011-11-07 10:25:00,35.0,35.02,34.94,34.99,110200.0,26.3287,26.3438,26.2836,26.3212,110200.0
2011-11-07 10:30:00,34.97,34.98,34.88,34.9,116300.0,26.3062,26.3137,26.2385,26.2535,116300.0
2011-11-07 10:35:00,34.91,34.91,34.79,34.86,316100.0,26.261,26.261,26.1708,26.2234,316100.0
2011-11-07 10:40:00,34.86,34.96,34.83,34.96,98200.0,26.2234,26.2986,26.2008,26.2986,98200.0
2011-11-07 10:45:00,34.95,34.95,34.83,34.85,67900.0,26.2911,26.2911,26.2008,26.2159,67900.0
2011-11-07 10:50:00,34.88,34.92,34.79,34.8,59000.0,26.2385,26.2685,26.1708,26.1783,59000.0
2011-11-07 10:55:00,34.79,34.88,34.77,34.85,91800.0,26.1708,26.2385,26.1557,26.2159,91800.0
2011-11-07 11:00:00,34.83,34.96,34.81,34.96,72500.0,26.2008,26.2986,26.1858,26.2986,72500.0
2011-11-07 11:05:00,34.95,34.98,34.89,34.9,285200.0,26.2911,26.3137,26.246,26.2535,285200.0
2011-11-07 11:10:00,34.9,34.99,34.89,34.94,100600.0,26.2535,26.3212,26.246,26.2836,100600.0
2011-11-07 11:15:00,34.95,34.99,34.91,34.92,83100.0,26.2911,26.3212,26.261,26.2685,83100.0
2011-11-07 11:20:00,34.91,34.92,34.84,34.91,116400.0,26.261,26.2685,26.2084,26.261,116400.0
2011-11-07 11:25:00,34.91,34.93,34.78,34.82,156600.0,26.261,26.2761,26.1632,26.1933,156600.0
2011-11-07 11:30:00,34.82,34.88,34.81,34.86,78600.0,26.1933,26.2385,26.1858,26.2234,78600.0
2011-11-07 11:35:00,34.84,34.88,34.81,34.85,48300.0,26.2084,26.2385,26.1858,26.2159,48300.0
2011-11-07 11:40:00,34.87,34.89,34.77,34.85,119000.0,26.2309,26.246,26.1557,26.2159,119000.0
2011-11-07 11:45:00,34.85,34.87,34.82,34.83,50100.0,26.2159,26.2309,26.1933,26.2008,50100.0
2011-11-07 11:50:00,34.83,34.89,34.78,34.8,111300.0,26.2008,26.246,26.1632,26.1783,111300.0
2011-11-07 11:55:00,34.8,34.8,34.74,34.76,57200.0,26.1783,26.1783,26.1331,26.1482,57200.0
2011-11-07 12:00:00,34.75,34.82,34.75,34.8,36600.0,26.1407,26.1933,26.1407,26.1783,36600.0
2011-11-07 12:05:00,34.82,34.89,34.82,34.87,93800.0,26.1933,26.246,26.1933,26.2309,93800.0
2011-11-07 12:10:00,34.86,34.86,34.76,34.78,81600.0,26.2234,26.2234,26.1482,26.1632,81600.0
2011-11-07 12:15:00,34.77,34.78,34.65,34.65,95700.0,26.1557,26.1632,26.0654,26.0654,95700.0
2011-11-07 12:20:00,34.65,34.66,34.6,34.64,292900.0,26.0654,26.073,26.0278,26.0579,292900.0
2011-11-07 12:25:00,34.64,34.67,34.62,34.64,30700.0,26.0579,26.0805,26.0429,26.0579,30700.0
2011-11-07 12:30:00,34.64,34.64,34.58,34.59,64700.0,26.0579,26.0579,26.0128,26.0203,64700.0
2011-11-07 12:35:00,34.59,34.64,34.58,34.64,146000.0,26.0203,26.0579,26.0128,26.0579,146000.0
2011-11-07 12:40:00,34.64,34.69,34.62,34.68,133400.0,26.0579,26.0955,26.0429,26.088,133400.0
2011-11-07 12:45:00,34.67,34.67,34.64,34.65,12800.0,26.0805,26.0805,26.0579,26.0654,12800.0
2011-11-07 12:50:00,34.65,34.72,34.64,34.7,150500.0,26.0654,26.1181,26.0579,26.103,150500.0
2011-11-07 12:55:00,34.71,34.72,34.69,34.7,10600.0,26.1106,26.1181,26.0955,26.103,10600.0
2011-11-07 13:00:00,34.7,34.71,34.67,34.69,11300.0,26.103,26.1106,26.0805,26.0955,11300.0
2011-11-07 13:05:00,34.7,34.71,34.69,34.7,9300.0,26.103,26.1106,26.0955,26.103,9300.0
2011-11-07 13:10:00,34.7,34.78,34.69,34.77,54700.0,26.103,26.1632,26.0955,26.1557,54700.0
2011-11-07 13:15:00,34.77,34.81,34.76,34.79,33700.0,26.1557,26.1858,26.1482,26.1708,33700.0
2011-11-07 13:20:00,34.8,34.81,34.78,34.78,29900.0,26.1783,26.1858,26.1632,26.1632,29900.0
2011-11-07 13:25:00,34.78,34.84,34.77,34.84,41300.0,26.1632,26.2084,26.1557,26.2084,41300.0
2011-11-07 13:30:00,34.83,34.84,34.81,34.82,14500.0,26.2008,26.2084,26.1858,26.1933,14500.0
2011-11-07 13:35:00,34.82,34.83,34.78,34.78,10600.0,26.1933,26.2008,26.1632,26.1632,10600.0
2011-11-07 13:40:00,34.78,34.8,34.78,34.79,3800.0,26.1632,26.1783,26.1632,26.1708,3800.0
2011-11-07 13:45:00,34.79,34.79,34.74,34.75,12800.0,26.1708,26.1708,26.1331,26.1407,12800.0
2011-11-07 13:50:00,34.76,34.79,34.75,34.79,8400.0,26.1482,26.1708,26.1407,26.1708,8400.0
2011-11-07 13:55:00,34.8,35.01,34.8,34.97,138400.0,26.1783,26.3362,26.1783,26.3062,138400.0
2011-11-07 14:00:00,34.97,35.04,34.92,35.04,278500.0,26.3062,26.3588,26.2685,26.3588,278500.0
2011-11-07 14:05:00,35.03,35.04,34.93,34.96,109000.0,26.3513,26.3588,26.2761,26.2986,109000.0
2011-11-07 14:10:00,34.97,35.06,34.95,34.95,101300.0,26.3062,26.3739,26.2911,26.2911,101300.0
2011-11-07 14:15:00,34.95,35.01,34.94,34.99,52700.0,26.2911,26.3362,26.2836,26.3212,52700.0
2011-11-07 14:20:00,34.99,35.08,34.98,35.07,154000.0,26.3212,26.3889,26.3137,26.3814,154000.0
2011-11-07 14:25:00,35.07,35.09,35.04,35.05,103400.0,26.3814,26.3964,26.3588,26.3663,103400.0
2011-11-07 14:30:00,35.04,35.07,34.99,35.03,98800.0,26.3588,26.3814,26.3212,26.3513,98800.0
2011-11-07 14:35:00,35.03,35.06,34.99,35.05,44600.0,26.3513,26.3739,26.3212,26.3663,44600.0
2011-11-07 14:40:00,35.05,35.05,34.99,35.04,61500.0,26.3663,26.3663,26.3212,26.3588,61500.0
2011-11-07 14:45:00,35.04,35.05,35.01,35.05,37000.0,26.3588,26.3663,26.3362,26.3663,37000.0
2011-11-07 14:50:00,35.04,35.15,35.04,35.15,97400.0,26.3588,26.4416,26.3588,26.4416,97400.0
2011-11-07 14:55:00,35.14,35.18,35.13,35.18,47900.0,26.434,26.4641,26.4265,26.4641,47900.0
2011-11-07 15:00:00,35.18,35.18,35.13,35.14,86300.0,26.4641,26.4641,26.4265,26.434,86300.0
2011-11-07 15:05:00,35.14,35.17,35.13,35.16,79500.0,26.434,26.4566,26.4265,26.4491,79500.0
2011-11-07 15:10:00,35.17,35.22,35.17,35.18,102000.0,26.4566,26.4942,26.4566,26.4641,102000.0
2011-11-07 15:15:00,35.19,35.2,35.1,35.1,97500.0,26.4717,26.4792,26.4039,26.4039,97500.0
2011-11-07 15:20:00,35.1,35.15,35.1,35.15,69700.0,26.4039,26.4416,26.4039,26.4416,69700.0
2011-11-07 15:25:00,35.15,35.15,35.04,35.04,51500.0,26.4416,26.4416,26.3588,26.3588,51500.0
2011-11-07 15:30:00,35.04,35.11,35.03,35.05,154400.0,26.3588,26.4115,26.3513,26.3663,154400.0
2011-11-07 15:35:00,35.04,35.16,35.04,35.14,138600.0,26.3588,26.4491,26.3588,26.434,138600.0
2011-11-07 15:40:00,35.15,35.22,35.12,35.19,145400.0,26.4416,26.4942,26.419,26.4717,145400.0
2011-11-07 15:45:00,35.18,35.22,35.17,35.18,193700.0,26.4641,26.4942,26.4566,26.4641,193700.0
2011-11-07 15:50:00,35.17,35.31,35.14,35.25,310200.0,26.4566,26.5619,26.434,26.5168,310200.0
2011-11-07 15:55:00,35.25,35.28,35.21,35.27,453300.0,26.5168,26.5394,26.4867,26.5318,453300.0
2011-11-08 09:30:00,35.35,35.5,35.35,35.41,117400.0,26.592,26.7048,26.592,26.6371,117400.0
2011-11-08 09:35:00,35.41,35.41,35.29,35.36,306900.0,26.6371,26.6371,26.5469,26.5995,306900.0
2011-11-08 09:40:00,35.37,35.49,35.35,35.48,168200.0,26.6071,26.6973,26.592,26.6898,168200.0
2011-11-08 09:45:00,35.48,35.52,35.35,35.39,261100.0,26.6898,26.7199,26.592,26.6221,261100.0
2011-11-08 09:50:00,35.39,35.45,35.38,35.39,84800.0,26.6221,26.6672,26.6146,26.6221,84800.0
2011-11-08 09:55:00,35.4,35.63,35.4,35.62,567000.0,26.6296,26.8026,26.6296,26.7951,567000.0
2011-11-08 10:00:00,35.63,35.64,35.52,35.53,159100.0,26.8026,26.8102,26.7199,26.7274,159100.0
2011-11-08 10:05:00,35.54,35.54,35.42,35.43,130300.0,26.7349,26.7349,26.6447,26.6522,130300.0
2011-11-08 10:10:00,35.42,35.42,35.23,35.33,380000.0,26.6447,26.6447,26.5017,26.577,380000.0
2011-11-08 10:15:00,35.32,35.42,35.24,35.4,178100.0,26.5694,26.6447,26.5093,26.6296,178100.0
2011-11-08 10:20:00,35.4,35.41,35.25,35.28,303300.0,26.6296,26.6371,26.5168,26.5394,303300.0
2011-11-08 10:25:00,35.29,35.29,35.07,35.18,192600.0,26.5469,26.5469,26.3814,26.4641,192600.0
2011-11-08 10:30:00,35.18,35.26,35.11,35.19,97500.0,26.4641,26.5243,26.4115,26.4717,97500.0
2011-11-08 10:35:00,35.18,35.32,35.17,35.28,97100.0,26.4641,26.5694,26.4566,26.5394,97100.0
2011-11-08 10:40:00,35.28,35.36,35.23,35.36,199500.0,26.5394,26.5995,26.5017,26.5995,199500.0
2011-11-08 10:45:00,35.35,35.39,35.32,35.34,114800.0,26.592,26.6221,26.5694,26.5845,114800.0
2011-11-08 10:50:00,35.34,35.36,35.24,35.33,126000.0,26.5845,26.5995,26.5093,26.577,126000.0
2011-11-08 10:55:00,35.33,35.35,35.24,35.28,128100.0,26.577,26.592,26.5093,26.5394,128100.0
2011-11-08 11:00:00,35.25,35.36,35.24,35.26,142900.0,26.5168,26.5995,26.5093,26.5243,142900.0
2011-11-08 11:05:00,35.26,35.3,35.12,35.16,332700.0,26.5243,26.5544,26.419,26.4491,332700.0
2011-11-08 11:10:00,35.16,35.16,35.08,35.12,139200.0,26.4491,26.4491,26.3889,26.419,139200.0
2011-11-08 11:15:00,35.12,35.15,35.05,35.08,100200.0,26.419,26.4416,26.3663,26.3889,100200.0
2011-11-08 11:20:00,35.08,35.11,35.0,35.02,225900.0,26.3889,26.4115,26.3287,26.3438,225900.0
2011-11-08 11:25:00,35.01,35.12,34.98,35.11,101400.0,26.3362,26.419,26.3137,26.4115,101400.0
2011-11-08 11:30:00,35.11,35.14,35.08,35.12,46200.0,26.4115,26.434,26.3889,26.419,46200.0
2011-11-08 11:35:00,35.12,35.13,35.05,35.07,61000.0,26.419,26.4265,26.3663,26.3814,61000.0
2011-11-08 11:40:00,35.07,35.12,35.03,35.11,78800.0,26.3814,26.419,26.3513,26.4115,78800.0
2011-11-08 11:45:00,35.11,35.18,35.06,35.17,198000.0,26.4115,26.4641,26.3739,26.4566,198000.0
2011-11-08 11:50:00,35.18,35.19,35.14,35.17,53800.0,26.4641,26.4717,26.434,26.4566,53800.0
2011-11-08 11:55:00,35.16,35.17,35.08,35.1,162900.0,26.4491,26.4566,26.3889,26.4039,162900.0
2011-11-08 12:00:00,35.1,35.2,35.04,35.2,167200.0,26.4039,26.4792,26.3588,26.4792,167200.0
2011-11-08 12:05:00,35.2,35.24,35.17,35.23,335300.0,26.4792,26.5093,26.4566,26.5017,335300.0
2011-11-08 12:10:00,35.24,35.26,35.23,35.26,248000.0,26.5093,26.5243,26.5017,26.5243,248000.0
2011-11-08 12:15:00,35.27,35.29,35.24,35.28,31400.0,26.5318,26.5469,26.5093,26.5394,31400.0
2011-11-08 12:20:00,35.28,35.31,35.25,35.25,46500.0,26.5394,26.5619,26.5168,26.5168,46500.0
2011-11-08 12:25:00,35.24,35.28,35.23,35.24,233600.0,26.5093,26.5394,26.5017,26.5093,233600.0
2011-11-08 12:30:00,35.24,35.31,35.24,35.3,74100.0,26.5093,26.5619,26.5093,26.5544,74100.0
2011-11-08 12:35:00,35.31,35.35,35.29,35.32,129700.0,26.5619,26.592,26.5469,26.5694,129700.0
2011-11-08 12:40:00,35.34,35.34,35.29,35.3,16900.0,26.5845,26.5845,26.5469,26.5544,16900.0
2011-11-08 12:45:00,35.31,35.32,35.22,35.24,40200.0,26.5619,26.5694,26.4942,26.5093,40200.0
2011-11-08 12:50:00,35.24,35.28,35.23,35.26,91200.0,26.5093,26.5394,26.5017,26.5243,91200.0
2011-11-08 12:55:00,35.27,35.29,35.25,35.26,28900.0,26.5318,26.5469,26.5168,26.5243,28900.0
2011-11-08 13:00:00,35.27,35.32,35.25,35.31,63700.0,26.5318,26.5694,26.5168,26.5619,63700.0
2011-11-08 13:05:00,35.3,35.3,35.25,35.25,39800.0,26.5544,26.5544,26.5168,26.5168,39800.0
2011-11-08 13:10:00,35.25,35.25,35.19,35.19,63900.0,26.5168,26.5168,26.4717,26.4717,63900.0
2011-11-08 13:15:00,35.19,35.22,35.16,35.21,42600.0,26.4717,26.4942,26.4491,26.4867,42600.0
2011-11-08 13:20:00,35.2,35.26,35.19,35.26,25100.0,26.4792,26.5243,26.4717,26.5243,25100.0
2011-11-08 13:25:00,35.26,35.32,35.26,35.3,32900.0,26.5243,26.5694,26.5243,26.5544,32900.0
2011-11-08 13:30:00,35.3,35.31,35.26,35.27,60700.0,26.5544,26.5619,26.5243,26.5318,60700.0
2011-11-08 13:35:00,35.29,35.34,35.25,35.32,61600.0,26.5469,26.5845,26.5168,26.5694,61600.0
2011-11-08 13:40:00,35.33,35.35,35.32,35.33,53300.0,26.577,26.592,26.5694,26.577,53300.0
2011-11-08 13:45:00,35.32,35.5,35.3,35.44,153700.0,26.5694,26.7048,26.5544,26.6597,153700.0
2011-11-08 13:50:00,35.45,35.5,35.45,35.48,186800.0,26.6672,26.7048,26.6672,26.6898,186800.0
2011-11-08 13:55:00,35.47,35.53,35.46,35.46,134400.0,26.6823,26.7274,26.6748,26.6748,134400.0
2011-11-08 14:00:00,35.47,35.48,35.41,35.46,113900.0,26.6823,26.6898,26.6371,26.6748,113900.0
2011-11-08 14:05:00,35.47,35.5,35.38,35.44,113600.0,26.6823,26.7048,26.6146,26.6597,113600.0
2011-11-08 14:10:00,35.43,35.5,35.42,35.49,33700.0,26.6522,26.7048,26.6447,26.6973,33700.0
2011-11-08 14:15:00,35.5,35.51,35.42,35.42,65100.0,26.7048,26.7124,26.6447,26.6447,65100.0
2011-11-08 14:20:00,35.42,35.52,35.41,35.52,124900.0,26.6447,26.7199,26.6371,26.7199,124900.0
2011-11-08 14:25:00,35.52,35.63,35.49,35.63,223000.0,26.7199,26.8026,26.6973,26.8026,223000.0
2011-11-08 14:30:00,35.63,35.65,35.55,35.55,194100.0,26.8026,26.8177,26.7425,26.7425,194100.0
2011-11-08 14:35:00,35.55,35.58,35.53,35.57,50600.0,26.7425,26.765,26.7274,26.7575,50600.0
2011-11-08 14:40:00,35.56,35.6,35.52,35.54,78700.0,26.75,26.7801,26.7199,26.7349,78700.0
2011-11-08 14:45:00,35.55,35.58,35.53,35.54,66000.0,26.7425,26.765,26.7274,26.7349,66000.0
2011-11-08 14:50:00,35.54,35.57,35.52,35.56,38900.0,26.7349,26.7575,26.7199,26.75,38900.0
2011-11-08 14:55:00,35.56,35.62,35.54,35.6,87300.0,26.75,26.7951,26.7349,26.7801,87300.0
2011-11-08 15:00:00,35.6,35.6,35.51,35.52,234900.0,26.7801,26.7801,26.7124,26.7199,234900.0
2011-11-08 15:05:00,35.52,35.57,35.5,35.54,160700.0,26.7199,26.7575,26.7048,26.7349,160700.0
2011-11-08 15:10:00,35.54,35.61,35.54,35.61,95900.0,26.7349,26.7876,26.7349,26.7876,95900.0
2011-11-08 15:15:00,35.61,35.67,35.61,35.65,349500.0,26.7876,26.8327,26.7876,26.8177,349500.0
2011-11-08 15:20:00,35.65,35.66,35.61,35.63,68100.0,26.8177,26.8252,26.7876,26.8026,68100.0
2011-11-08 15:25:00,35.63,35.67,35.59,35.67,190500.0,26.8026,26.8327,26.7726,26.8327,190500.0
2011-11-08 15:30:00,35.67,35.73,35.66,35.72,200400.0,26.8327,26.8779,26.8252,26.8703,200400.0
2011-11-08 15:35:00,35.73,35.73,35.66,35.7,110400.0,26.8779,26.8779,26.8252,26.8553,110400.0
2011-11-08 15:40:00,35.71,35.72,35.59,35.63,314400.0,26.8628,26.8703,26.7726,26.8026,314400.0
2011-11-08 15:45:00,35.63,35.67,35.59,35.67,237100.0,26.8026,26.8327,26.7726,26.8327,237100.0
2011-11-08 15:50:00,35.66,35.7,35.63,35.7,316400.0,26.8252,26.8553,26.8026,26.8553,316400.0
2011-11-08 15:55:00,35.7,35.7,35.64,35.67,821000.0,26.8553,26.8553,26.8102,26.8327,821000.0
2011-11-09 09:30:00,34.76,34.81,34.62,34.81,316400.0,26.1482,26.1858,26.0429,26.1858,316400.0
2011-11-09 09:35:00,34.8,34.86,34.74,34.81,148000.0,26.1783,26.2234,26.1331,26.1858,148000.0
2011-11-09 09:40:00,34.79,34.81,34.62,34.73,211700.0,26.1708,26.1858,26.0429,26.1256,211700.0
2011-11-09 09:45:00,34.72,34.72,34.59,34.65,411900.0,26.1181,26.1181,26.0203,26.0654,411900.0
2011-11-09 09:50:00,34.65,34.67,34.52,34.53,134800.0,26.0654,26.0805,25.9676,25.9752,134800.0
2011-11-09 09:55:00,34.53,34.55,34.47,34.55,177700.0,25.9752,25.9902,25.93,25.9902,177700.0
2011-11-09 10:00:00,34.54,34.62,34.53,34.61,135900.0,25.9827,26.0429,25.9752,26.0353,135900.0
2011-11-09 10:05:00,34.61,34.65,34.53,34.58,158500.0,26.0353,26.0654,25.9752,26.0128,158500.0
2011-11-09 10:10:00,34.58,34.74,34.57,34.66,264300.0,26.0128,26.1331,26.0053,26.073,264300.0
2011-11-09 10:15:00,34.67,34.75,34.63,34.66,212400.0,26.0805,26.1407,26.0504,26.073,212400.0
2011-11-09 10:20:00,34.67,34.75,34.63,34.69,61400.0,26.0805,26.1407,26.0504,26.0955,61400.0
2011-11-09 10:25:00,34.69,34.7,34.55,34.56,147700.0,26.0955,26.103,25.9902,25.9977,147700.0
2011-11-09 10:30:00,34.56,34.67,34.54,34.6,150200.0,25.9977,26.0805,25.9827,26.0278,150200.0
2011-11-09 10:35:00,34.6,34.6,34.47,34.48,130300.0,26.0278,26.0278,25.93,25.9376,130300.0
2011-11-09 10:40:00,34.48,34.56,34.47,34.54,97300.0,25.9376,25.9977,25.93,25.9827,97300.0
2011-11-09 10:45:00,34.56,34.81,34.55,34.75,456700.0,25.9977,26.1858,25.9902,26.1407,456700.0
2011-11-09 10:50:00,34.75,34.83,34.69,34.71,98100.0,26.1407,26.2008,26.0955,26.1106,98100.0
2011-11-09 10:55:00,34.7,34.75,34.67,34.67,71700.0,26.103,26.1407,26.0805,26.0805,71700.0
2011-11-09 11:00:00,34.67,34.72,34.62,34.68,107100.0,26.0805,26.1181,26.0429,26.088,107100.0
2011-11-09 11:05:00,34.68,34.8,34.68,34.77,55000.0,26.088,26.1783,26.088,26.1557,55000.0
2011-11-09 11:10:00,34.76,34.8,34.74,34.76,38700.0,26.1482,26.1783,26.1331,26.1482,38700.0
2011-11-09 11:15:00,34.77,34.9,34.77,34.89,163700.0,26.1557,26.2535,26.1557,26.246,163700.0
2011-11-09 11:20:00,34.9,34.95,34.88,34.91,267400.0,26.2535,26.2911,26.2385,26.261,267400.0
2011-11-09 11:25:00,34.9,34.9,34.79,34.8,85700.0,26.2535,26.2535,26.1708,26.1783,85700.0
2011-11-09 11:30:00,34.8,34.8,34.73,34.78,114700.0,26.1783,26.1783,26.1256,26.1632,114700.0
2011-11-09 11:35:00,34.78,34.89,34.78,34.87,65200.0,26.1632,26.246,26.1632,26.2309,65200.0
2011-11-09 11:40:00,34.87,34.88,34.78,34.81,64900.0,26.2309,26.2385,26.1632,26.1858,64900.0
2011-11-09 11:45:00,34.81,34.89,34.76,34.89,156500.0,26.1858,26.246,26.1482,26.246,156500.0
2011-11-09 11:50:00,34.88,34.92,34.86,34.92,71900.0,26.2385,26.2685,26.2234,26.2685,71900.0
2011-11-09 11:55:00,34.92,34.93,34.82,34.82,210600.0,26.2685,26.2761,26.1933,26.1933,210600.0
2011-11-09 12:00:00,34.84,34.86,34.74,34.75,81300.0,26.2084,26.2234,26.1331,26.1407,81300.0
2011-11-09 12:05:00,34.75,34.77,34.72,34.73,70300.0,26.1407,26.1557,26.1181,26.1256,70300.0
2011-11-09 12:10:00,34.72,34.77,34.7,34.73,143200.0,26.1181,26.1557,26.103,26.1256,143200.0
2011-11-09 12:15:00,34.73,34.73,34.67,34.71,84800.0,26.1256,26.1256,26.0805,26.1106,84800.0
2011-11-09 12:20:00,34.7,34.72,34.65,34.65,37000.0,26.103,26.1181,26.0654,26.0654,37000.0
2011-11-09 12:25:00,34.64,34.65,34.57,34.6,280800.0,26.0579,26.0654,26.0053,26.0278,280800.0
2011-11-09 12:30:00,34.59,34.62,34.58,34.58,93100.0,26.0203,26.0429,26.0128,26.0128,93100.0
2011-11-09 12:35:00,34.58,34.64,34.58,34.61,36600.0,26.0128,26.0579,26.0128,26.0353,36600.0
2011-11-09 12:40:00,34.61,34.64,34.57,34.61,72300.0,26.0353,26.0579,26.0053,26.0353,72300.0
2011-11-09 12:45:00,34.6,34.65,34.58,34.6,65500.0,26.0278,26.0654,26.0128,26.0278,65500.0
2011-11-09 12:50:00,34.6,34.65,34.6,34.64,25600.0,26.0278,26.0654,26.0278,26.0579,25600.0
2011-11-09 12:55:00,34.65,34.7,34.64,34.69,41500.0,26.0654,26.103,26.0579,26.0955,41500.0
2011-11-09 13:00:00,34.68,34.69,34.65,34.65,40500.0,26.088,26.0955,26.0654,26.0654,40500.0
2011-11-09 13:05:00,34.65,34.72,34.64,34.66,108100.0,26.0654,26.1181,26.0579,26.073,108100.0
2011-11-09 13:10:00,34.66,34.67,34.58,34.58,67100.0,26.073,26.0805,26.0128,26.0128,67100.0
2011-11-09 13:15:00,34.58,34.58,34.46,34.48,63500.0,26.0128,26.0128,25.9225,25.9376,63500.0
2011-11-09 13:20:00,34.49,34.51,34.45,34.47,30800.0,25.9451,25.9601,25.915,25.93,30800.0
2011-11-09 13:25:00,34.47,34.54,34.47,34.51,54800.0,25.93,25.9827,25.93,25.9601,54800.0
2011-11-09 13:30:00,34.51,34.51,34.44,34.47,109700.0,25.9601,25.9601,25.9075,25.93,109700.0
2011-11-09 13:35:00,34.47,34.49,34.42,34.42,102400.0,25.93,25.9451,25.8924,25.8924,102400.0
2011-11-09 13:40:00,34.42,34.47,34.38,34.45,288800.0,25.8924,25.93,25.8623,25.915,288800.0
2011-11-09 13:45:00,34.46,34.46,34.36,34.37,49500.0,25.9225,25.9225,25.8473,25.8548,49500.0
2011-11-09 13:50:00,34.36,34.37,34.26,34.27,237700.0,25.8473,25.8548,25.7721,25.7796,237700.0
2011-11-09 13:55:00,34.25,34.26,34.14,34.22,502500.0,25.7645,25.7721,25.6818,25.742,502500.0
2011-11-09 14:00:00,34.22,34.22,34.09,34.1,197300.0,25.742,25.742,25.6442,25.6517,197300.0
2011-11-09 14:05:00,34.09,34.1,33.94,34.05,352500.0,25.6442,25.6517,25.5313,25.6141,352500.0
2011-11-09 14:10:00,34.05,34.19,34.02,34.17,216900.0,25.6141,25.7194,25.5915,25.7044,216900.0
2011-11-09 14:15:00,34.18,34.2,34.1,34.15,205300.0,25.7119,25.7269,25.6517,25.6893,205300.0
2011-11-09 14:20:00,34.14,34.18,34.0,34.01,206200.0,25.6818,25.7119,25.5765,25.584,206200.0
2011-11-09 14:25:00,34.01,34.11,33.9,34.08,591400.0,25.584,25.6592,25.5012,25.6367,591400.0
2011-11-09 14:30:00,34.07,34.09,33.89,34.02,624100.0,25.6291,25.6442,25.4937,25.5915,624100.0
2011-11-09 14:35:00,34.01,34.02,33.95,33.97,230000.0,25.584,25.5915,25.5389,25.5539,230000.0
2011-11-09 14:40:00,33.96,34.05,33.88,34.04,106400.0,25.5464,25.6141,25.4862,25.6066,106400.0
2011-11-09 14:45:00,34.05,34.09,34.01,34.05,187100.0,25.6141,25.6442,25.584,25.6141,187100.0
2011-11-09 14:50:00,34.05,34.1,34.01,34.08,244000.0,25.6141,25.6517,25.584,25.6367,244000.0
2011-11-09 14:55:00,34.09,34.11,34.01,34.02,186700.0,25.6442,25.6592,25.584,25.5915,186700.0
2011-11-09 15:00:00,34.01,34.07,33.97,34.01,226700.0,25.584,25.6291,25.5539,25.584,226700.0
2011-11-09 15:05:00,34.0,34.14,34.0,34.09,427100.0,25.5765,25.6818,25.5765,25.6442,427100.0
2011-11-09 15:10:00,34.09,34.12,34.04,34.06,361000.0,25.6442,25.6667,25.6066,25.6216,361000.0
2011-11-09 15:15:00,34.06,34.15,34.01,34.1,271700.0,25.6216,25.6893,25.584,25.6517,271700.0
2011-11-09 15:20:00,34.1,34.23,34.1,34.16,403700.0,25.6517,25.7495,25.6517,25.6968,403700.0
2011-11-09 15:25:00,34.15,34.17,34.06,34.09,330400.0,25.6893,25.7044,25.6216,25.6442,330400.0
2011-11-09 15:30:00,34.08,34.08,33.97,34.0,725000.0,25.6367,25.6367,25.5539,25.5765,725000.0
2011-11-09 15:35:00,34.0,34.02,33.91,33.92,711000.0,25.5765,25.5915,25.5088,25.5163,711000.0
2011-11-09 15:40:00,33.91,34.01,33.88,33.88,453600.0,25.5088,25.584,25.4862,25.4862,453600.0
2011-11-09 15:45:00,33.89,34.03,33.89,33.96,1083900.0,25.4937,25.599,25.4937,25.5464,1083900.0
2011-11-09 15:50:00,33.97,34.04,33.91,33.98,411200.0,25.5539,25.6066,25.5088,25.5614,411200.0
2011-11-09 15:55:00,33.99,34.06,33.92,33.96,3963500.0,25.569,25.6216,25.5163,25.5464,3963500.0
2011-11-10 09:30:00,34.49,34.53,34.41,34.46,197500.0,25.9451,25.9752,25.8849,25.9225,197500.0
2011-11-10 09:35:00,34.47,34.48,34.4,34.42,96700.0,25.93,25.9376,25.8774,25.8924,96700.0
2011-11-10 09:40:00,34.42,34.43,34.36,34.38,220200.0,25.8924,25.8999,25.8473,25.8623,220200.0
2011-11-10 09:45:00,34.38,34.45,34.3,34.33,131100.0,25.8623,25.915,25.8021,25.8247,131100.0
2011-11-10 09:50:00,34.33,34.33,34.26,34.33,66500.0,25.8247,25.8247,25.7721,25.8247,66500.0
2011-11-10 09:55:00,34.34,34.35,34.22,34.25,114200.0,25.8322,25.8398,25.742,25.7645,114200.0
2011-11-10 10:00:00,34.25,34.26,34.16,34.25,245900.0,25.7645,25.7721,25.6968,25.7645,245900.0
2011-11-10 10:05:00,34.24,34.38,34.23,34.23,192300.0,25.757,25.8623,25.7495,25.7495,192300.0
2011-11-10 10:10:00,34.24,34.25,34.12,34.14,219000.0,25.757,25.7645,25.6667,25.6818,219000.0
2011-11-10 10:15:00,34.13,34.13,34.04,34.07,157000.0,25.6743,25.6743,25.6066,25.6291,157000.0
2011-11-10 10:20:00,34.06,34.1,34.0,34.08,166700.0,25.6216,25.6517,25.5765,25.6367,166700.0
2011-11-10 10:25:00,34.08,34.13,34.01,34.01,163800.0,25.6367,25.6743,25.584,25.584,163800.0
2011-11-10 10:30:00,34.01,34.01,33.85,33.9,283000.0,25.584,25.584,25.4636,25.5012,283000.0
2011-11-10 10:35:00,33.89,34.04,33.89,34.02,393400.0,25.4937,25.6066,25.4937,25.5915,393400.0
2011-11-10 10:40:00,34.03,34.06,33.94,33.94,244700.0,25.599,25.6216,25.5313,25.5313,244700.0
2011-11-10 10:45:00,33.93,33.95,33.8,33.81,191800.0,25.5238,25.5389,25.426,25.4335,191800.0
2011-11-10 10:50:00,33.82,33.98,33.82,33.96,87000.0,25.4411,25.5614,25.4411,25.5464,87000.0
2011-11-10 10:55:00,33.96,34.08,33.96,34.04,116700.0,25.5464,25.6367,25.5464,25.6066,116700.0
2011-11-10 11:00:00,34.03,34.2,34.0,34.18,481900.0,25.599,25.7269,25.5765,25.7119,481900.0
2011-11-10 11:05:00,34.19,34.24,34.13,34.14,351100.0,25.7194,25.757,25.6743,25.6818,351100.0
2011-11-10 11:10:00,34.15,34.24,34.11,34.13,212900.0,25.6893,25.757,25.6592,25.6743,212900.0
2011-11-10 11:15:00,34.13,34.25,34.11,34.19,452500.0,25.6743,25.7645,25.6592,25.7194,452500.0
2011-11-10 11:20:00,34.2,34.27,34.16,34.27,88000.0,25.7269,25.7796,25.6968,25.7796,88000.0
2011-11-10 11:25:00,34.27,34.31,34.25,34.25,58800.0,25.7796,25.8097,25.7645,25.7645,58800.0
2011-11-10 11:30:00,34.25,34.34,34.19,34.33,177500.0,25.7645,25.8322,25.7194,25.8247,177500.0
2011-11-10 11:35:00,34.32,34.35,34.26,34.29,67400.0,25.8172,25.8398,25.7721,25.7946,67400.0
2011-11-10 11:40:00,34.29,34.47,34.27,34.47,152800.0,25.7946,25.93,25.7796,25.93,152800.0
2011-11-10 11:45:00,34.47,34.55,34.41,34.5,161600.0,25.93,25.9902,25.8849,25.9526,161600.0
2011-11-10 11:50:00,34.49,34.51,34.42,34.43,130700.0,25.9451,25.9601,25.8924,25.8999,130700.0
2011-11-10 11:55:00,34.44,34.45,34.37,34.4,118200.0,25.9075,25.915,25.8548,25.8774,118200.0
2011-11-10 12:00:00,34.4,34.44,34.35,34.37,106600.0,25.8774,25.9075,25.8398,25.8548,106600.0
2011-11-10 12:05:00,34.38,34.48,34.38,34.46,121300.0,25.8623,25.9376,25.8623,25.9225,121300.0
2011-11-10 12:10:00,34.47,34.5,34.34,34.36,95800.0,25.93,25.9526,25.8322,25.8473,95800.0
2011-11-10 12:15:00,34.36,34.4,34.36,34.39,82700.0,25.8473,25.8774,25.8473,25.8699,82700.0
2011-11-10 12:20:00,34.39,34.41,34.37,34.41,114000.0,25.8699,25.8849,25.8548,25.8849,114000.0
2011-11-10 12:25:00,34.41,34.43,34.3,34.32,71200.0,25.8849,25.8999,25.8021,25.8172,71200.0
2011-11-10 12:30:00,34.32,34.33,34.23,34.23,119200.0,25.8172,25.8247,25.7495,25.7495,119200.0
2011-11-10 12:35:00,34.23,34.23,34.17,34.22,40100.0,25.7495,25.7495,25.7044,25.742,40100.0
2011-11-10 12:40:00,34.22,34.27,34.21,34.22,38000.0,25.742,25.7796,25.7344,25.742,38000.0
2011-11-10 12:45:00,34.22,34.27,34.21,34.27,147200.0,25.742,25.7796,25.7344,25.7796,147200.0
2011-11-10 12:50:00,34.27,34.35,34.26,34.34,48400.0,25.7796,25.8398,25.7721,25.8322,48400.0
2011-11-10 12:55:00,34.34,34.4,34.34,34.39,53600.0,25.8322,25.8774,25.8322,25.8699,53600.0
2011-11-10 13:00:00,34.4,34.44,34.38,34.41,71800.0,25.8774,25.9075,25.8623,25.8849,71800.0
2011-11-10 13:05:00,34.42,34.42,34.35,34.38,43700.0,25.8924,25.8924,25.8398,25.8623,43700.0
2011-11-10 13:10:00,34.38,34.56,34.38,34.56,98300.0,25.8623,25.9977,25.8623,25.9977,98300.0
2011-11-10 13:15:00,34.56,34.65,34.55,34.6,210100.0,25.9977,26.0654,25.9902,26.0278,210100.0
2011-11-10 13:20:00,34.6,34.61,34.55,34.57,51700.0,26.0278,26.0353,25.9902,26.0053,51700.0
2011-11-10 13:25:00,34.56,34.56,34.47,34.48,108000.0,25.9977,25.9977,25.93,25.9376,108000.0
2011-11-10 13:30:00,34.48,34.57,34.48,34.53,71200.0,25.9376,26.0053,25.9376,25.9752,71200.0
2011-11-10 13:35:00,34.52,34.53,34.48,34.49,46800.0,25.9676,25.9752,25.9376,25.9451,46800.0
2011-11-10 13:40:00,34.49,34.59,34.46,34.47,58300.0,25.9451,26.0203,25.9225,25.93,58300.0
2011-11-10 13:45:00,34.46,34.47,34.42,34.42,34200.0,25.9225,25.93,25.8924,25.8924,34200.0
2011-11-10 13:50:00,34.41,34.45,34.38,34.42,51100.0,25.8849,25.915,25.8623,25.8924,51100.0
2011-11-10 13:55:00,34.42,34.52,34.42,34.51,36800.0,25.8924,25.9676,25.8924,25.9601,36800.0
2011-11-10 14:00:00,34.51,34.53,34.34,34.34,62400.0,25.9601,25.9752,25.8322,25.8322,62400.0
2011-11-10 14:05:00,34.34,34.41,34.29,34.34,59200.0,25.8322,25.8849,25.7946,25.8322,59200.0
2011-11-10 14:10:00,34.34,34.42,34.34,34.41,93000.0,25.8322,25.8924,25.8322,25.8849,93000.0
2011-11-10 14:15:00,34.42,34.49,34.36,34.44,53700.0,25.8924,25.9451,25.8473,25.9075,53700.0
2011-11-10 14:20:00,34.44,34.44,34.31,34.42,452000.0,25.9075,25.9075,25.8097,25.8924,452000.0
2011-11-10 14:25:00,34.42,34.42,34.29,34.3,85200.0,25.8924,25.8924,25.7946,25.8021,85200.0
2011-11-10 14:30:00,34.3,34.36,34.28,34.35,80100.0,25.8021,25.8473,25.7871,25.8398,80100.0
2011-11-10 14:35:00,34.34,34.34,34.26,34.32,53100.0,25.8322,25.8322,25.7721,25.8172,53100.0
2011-11-10 14:40:00,34.31,34.41,34.28,34.41,98400.0,25.8097,25.8849,25.7871,25.8849,98400.0
2011-11-10 14:45:00,34.4,34.41,34.33,34.33,276100.0,25.8774,25.8849,25.8247,25.8247,276100.0
2011-11-10 14:50:00,34.34,34.38,34.29,34.29,20800.0,25.8322,25.8623,25.7946,25.7946,20800.0
2011-11-10 14:55:00,34.29,34.3,34.17,34.17,321700.0,25.7946,25.8021,25.7044,25.7044,321700.0
2011-11-10 15:00:00,34.17,34.26,34.16,34.25,58700.0,25.7044,25.7721,25.6968,25.7645,58700.0
2011-11-10 15:05:00,34.25,34.31,34.2,34.21,69500.0,25.7645,25.8097,25.7269,25.7344,69500.0
2011-11-10 15:10:00,34.2,34.29,34.2,34.26,104100.0,25.7269,25.7946,25.7269,25.7721,104100.0
2011-11-10 15:15:00,34.26,34.3,34.2,34.22,174200.0,25.7721,25.8021,25.7269,25.742,174200.0
2011-11-10 15:20:00,34.23,34.3,34.17,34.27,80200.0,25.7495,25.8021,25.7044,25.7796,80200.0
2011-11-10 15:25:00,34.25,34.45,34.25,34.39,330500.0,25.7645,25.915,25.7645,25.8699,330500.0
2011-11-10 15:30:00,34.39,34.43,34.29,34.33,285400.0,25.8699,25.8999,25.7946,25.8247,285400.0
2011-11-10 15:35:00,34.34,34.37,34.26,34.33,165700.0,25.8322,25.8548,25.7721,25.8247,165700.0
2011-11-10 15:40:00,34.33,34.35,34.25,34.29,164800.0,25.8247,25.8398,25.7645,25.7946,164800.0
2011-11-10 15:45:00,34.29,34.35,34.27,34.3,280300.0,25.7946,25.8398,25.7796,25.8021,280300.0
2011-11-10 15:50:00,34.3,34.44,34.29,34.41,416400.0,25.8021,25.9075,25.7946,25.8849,416400.0
2011-11-10 15:55:00,34.41,34.41,34.32,34.33,828100.0,25.8849,25.8849,25.8172,25.8247,828100.0
2011-11-11 09:30:00,34.8,34.9,34.77,34.8,261600.0,26.1783,26.2535,26.1557,26.1783,261600.0
2011-11-11 09:35:00,34.8,34.87,34.77,34.87,58600.0,26.1783,26.2309,26.1557,26.2309,58600.0
2011-11-11 09:40:00,34.87,35.05,34.87,34.98,331000.0,26.2309,26.3663,26.2309,26.3137,331000.0
2011-11-11 09:45:00,34.99,35.01,34.89,34.93,201600.0,26.3212,26.3362,26.246,26.2761,201600.0
2011-11-11 09:50:00,34.92,34.96,34.86,34.96,67000.0,26.2685,26.2986,26.2234,26.2986,67000.0
2011-11-11 09:55:00,34.96,35.06,34.91,34.93,375400.0,26.2986,26.3739,26.261,26.2761,375400.0
2011-11-11 10:00:00,34.94,35.04,34.93,35.02,250400.0,26.2836,26.3588,26.2761,26.3438,250400.0
2011-11-11 10:05:00,35.02,35.08,35.01,35.05,128500.0,26.3438,26.3889,26.3362,26.3663,128500.0
2011-11-11 10:10:00,35.06,35.09,34.98,35.0,47400.0,26.3739,26.3964,26.3137,26.3287,47400.0
2011-11-11 10:15:00,35.0,35.02,34.95,34.98,41700.0,26.3287,26.3438,26.2911,26.3137,41700.0
2011-11-11 10:20:00,34.97,35.04,34.97,35.03,50500.0,26.3062,26.3588,26.3062,26.3513,50500.0
2011-11-11 10:25:00,35.02,35.07,35.01,35.06,52600.0,26.3438,26.3814,26.3362,26.3739,52600.0
2011-11-11 10:30:00,35.08,35.15,35.08,35.14,168900.0,26.3889,26.4416,26.3889,26.434,168900.0
2011-11-11 10:35:00,35.14,35.19,35.14,35.16,47700.0,26.434,26.4717,26.434,26.4491,47700.0
2011-11-11 10:40:00,35.16,35.24,35.16,35.23,49000.0,26.4491,26.5093,26.4491,26.5017,49000.0
2011-11-11 10:45:00,35.24,35.25,35.16,35.21,139000.0,26.5093,26.5168,26.4491,26.4867,139000.0
2011-11-11 10:50:00,35.21,35.24,35.18,35.24,257400.0,26.4867,26.5093,26.4641,26.5093,257400.0
2011-11-11 10:55:00,35.25,35.28,35.19,35.2,93100.0,26.5168,26.5394,26.4717,26.4792,93100.0
2011-11-11 11:00:00,35.2,35.25,35.18,35.24,53700.0,26.4792,26.5168,26.4641,26.5093,53700.0
2011-11-11 11:05:00,35.24,35.28,35.2,35.23,195100.0,26.5093,26.5394,26.4792,26.5017,195100.0
2011-11-11 11:10:00,35.21,35.21,35.14,35.16,367500.0,26.4867,26.4867,26.434,26.4491,367500.0
2011-11-11 11:15:00,35.17,35.29,35.16,35.24,356400.0,26.4566,26.5469,26.4491,26.5093,356400.0
2011-11-11 11:20:00,35.24,35.27,35.24,35.26,172600.0,26.5093,26.5318,26.5093,26.5243,172600.0
2011-11-11 11:25:00,35.25,35.28,35.22,35.23,268700.0,26.5168,26.5394,26.4942,26.5017,268700.0
2011-11-11 11:30:00,35.24,35.25,35.17,35.2,63600.0,26.5093,26.5168,26.4566,26.4792,63600.0
2011-11-11 11:35:00,35.2,35.2,35.16,35.18,22200.0,26.4792,26.4792,26.4491,26.4641,22200.0
2011-11-11 11:40:00,35.19,35.25,35.19,35.25,67000.0,26.4717,26.5168,26.4717,26.5168,67000.0
2011-11-11 11:45:00,35.26,35.28,35.16,35.18,147100.0,26.5243,26.5394,26.4491,26.4641,147100.0
2011-11-11 11:50:00,35.17,35.17,35.13,35.14,84900.0,26.4566,26.4566,26.4265,26.434,84900.0
2011-11-11 11:55:00,35.13,35.14,35.11,35.13,36700.0,26.4265,26.434,26.4115,26.4265,36700.0
2011-11-11 12:00:00,35.13,35.16,35.13,35.15,20800.0,26.4265,26.4491,26.4265,26.4416,20800.0
2011-11-11 12:05:00,35.16,35.23,35.16,35.2,30100.0,26.4491,26.5017,26.4491,26.4792,30100.0
2011-11-11 12:10:00,35.2,35.23,35.2,35.23,28200.0,26.4792,26.5017,26.4792,26.5017,28200.0
2011-11-11 12:15:00,35.22,35.23,35.16,35.17,40800.0,26.4942,26.5017,26.4491,26.4566,40800.0
2011-11-11 12:20:00,35.17,35.18,35.13,35.15,89100.0,26.4566,26.4641,26.4265,26.4416,89100.0
2011-11-11 12:25:00,35.14,35.15,35.11,35.15,20900.0,26.434,26.4416,26.4115,26.4416,20900.0
2011-11-11 12:30:00,35.15,35.15,35.1,35.12,29400.0,26.4416,26.4416,26.4039,26.419,29400.0
2011-11-11 12:35:00,35.12,35.13,35.1,35.11,45500.0,26.419,26.4265,26.4039,26.4115,45500.0
2011-11-11 12:40:00,35.11,35.13,35.1,35.13,25100.0,26.4115,26.4265,26.4039,26.4265,25100.0
2011-11-11 12:45:00,35.13,35.16,35.11,35.14,18400.0,26.4265,26.4491,26.4115,26.434,18400.0
2011-11-11 12:50:00,35.14,35.16,35.12,35.15,67200.0,26.434,26.4491,26.419,26.4416,67200.0
2011-11-11 12:55:00,35.15,35.18,35.14,35.16,122900.0,26.4416,26.4641,26.434,26.4491,122900.0
2011-11-11 13:00:00,35.17,35.23,35.16,35.23,147900.0,26.4566,26.5017,26.4491,26.5017,147900.0
2011-11-11 13:05:00,35.23,35.26,35.21,35.26,169000.0,26.5017,26.5243,26.4867,26.5243,169000.0
2011-11-11 13:10:00,35.25,35.26,35.22,35.23,37400.0,26.5168,26.5243,26.4942,26.5017,37400.0
2011-11-11 13:15:00,35.23,35.23,35.18,35.19,24900.0,26.5017,26.5017,26.4641,26.4717,24900.0
2011-11-11 13:20:00,35.2,35.21,35.19,35.2,56200.0,26.4792,26.4867,26.4717,26.4792,56200.0
2011-11-11 13:25:00,35.19,35.19,35.14,35.15,75900.0,26.4717,26.4717,26.434,26.4416,75900.0
2011-11-11 13:30:00,35.16,35.17,35.14,35.16,19000.0,26.4491,26.4566,26.434,26.4491,19000.0
2011-11-11 13:35:00,35.16,35.17,35.14,35.14,111800.0,26.4491,26.4566,26.434,26.434,111800.0
2011-11-11 13:40:00,35.14,35.17,35.13,35.17,28700.0,26.434,26.4566,26.4265,26.4566,28700.0
2011-11-11 13:45:00,35.16,35.2,35.16,35.18,20500.0,26.4491,26.4792,26.4491,26.4641,20500.0
2011-11-11 13:50:00,35.18,35.18,35.15,35.15,27500.0,26.4641,26.4641,26.4416,26.4416,27500.0
2011-11-11 13:55:00,35.15,35.15,35.12,35.15,46500.0,26.4416,26.4416,26.419,26.4416,46500.0
2011-11-11 14:00:00,35.15,35.17,35.13,35.15,41900.0,26.4416,26.4566,26.4265,26.4416,41900.0
2011-11-11 14:05:00,35.16,35.18,35.15,35.17,158300.0,26.4491,26.4641,26.4416,26.4566,158300.0
2011-11-11 14:10:00,35.18,35.21,35.15,35.18,209900.0,26.4641,26.4867,26.4416,26.4641,209900.0
2011-11-11 14:15:00,35.18,35.19,35.16,35.17,42500.0,26.4641,26.4717,26.4491,26.4566,42500.0
2011-11-11 14:20:00,35.18,35.19,35.14,35.15,62400.0,26.4641,26.4717,26.434,26.4416,62400.0
2011-11-11 14:25:00,35.15,35.18,35.14,35.18,22800.0,26.4416,26.4641,26.434,26.4641,22800.0
2011-11-11 14:30:00,35.19,35.23,35.18,35.21,57100.0,26.4717,26.5017,26.4641,26.4867,57100.0
2011-11-11 14:35:00,35.22,35.24,35.19,35.2,32300.0,26.4942,26.5093,26.4717,26.4792,32300.0
2011-11-11 14:40:00,35.21,35.24,35.2,35.2,14200.0,26.4867,26.5093,26.4792,26.4792,14200.0
2011-11-11 14:45:00,35.2,35.22,35.18,35.19,27200.0,26.4792,26.4942,26.4641,26.4717,27200.0
2011-11-11 14:50:00,35.2,35.21,35.17,35.19,27500.0,26.4792,26.4867,26.4566,26.4717,27500.0
2011-11-11 14:55:00,35.19,35.2,35.11,35.14,32400.0,26.4717,26.4792,26.4115,26.434,32400.0
2011-11-11 15:00:00,35.14,35.15,35.12,35.14,216800.0,26.434,26.4416,26.419,26.434,216800.0
2011-11-11 15:05:00,35.14,35.14,35.05,35.08,325600.0,26.434,26.434,26.3663,26.3889,325600.0
2011-11-11 15:10:00,35.07,35.07,35.02,35.05,58700.0,26.3814,26.3814,26.3438,26.3663,58700.0
2011-11-11 15:15:00,35.06,35.12,35.04,35.1,64200.0,26.3739,26.419,26.3588,26.4039,64200.0
2011-11-11 15:20:00,35.09,35.1,35.04,35.04,93100.0,26.3964,26.4039,26.3588,26.3588,93100.0
2011-11-11 15:25:00,35.04,35.13,35.04,35.13,240700.0,26.3588,26.4265,26.3588,26.4265,240700.0
2011-11-11 15:30:00,35.13,35.14,35.09,35.1,79200.0,26.4265,26.434,26.3964,26.4039,79200.0
2011-11-11 15:35:00,35.11,35.11,35.04,35.05,118300.0,26.4115,26.4115,26.3588,26.3663,118300.0
2011-11-11 15:40:00,35.05,35.08,35.01,35.05,151500.0,26.3663,26.3889,26.3362,26.3663,151500.0
2011-11-11 15:45:00,35.05,35.12,35.02,35.12,335800.0,26.3663,26.419,26.3438,26.419,335800.0
2011-11-11 15:50:00,35.12,35.16,35.1,35.14,204600.0,26.419,26.4491,26.4039,26.434,204600.0
2011-11-11 15:55:00,35.14,35.17,35.12,35.14,966900.0,26.434,26.4566,26.419,26.434,966900.0
2011-11-14 09:30:00,34.84,35.08,34.84,35.05,72200.0,26.2084,26.3889,26.2084,26.3663,72200.0
2011-11-14 09:35:00,35.06,35.16,35.02,35.15,95000.0,26.3739,26.4491,26.3438,26.4416,95000.0
2011-11-14 09:40:00,35.16,35.19,35.0,35.0,111700.0,26.4491,26.4717,26.3287,26.3287,111700.0
2011-11-14 09:45:00,34.99,35.01,34.91,34.95,175900.0,26.3212,26.3362,26.261,26.2911,175900.0
2011-11-14 09:50:00,34.95,34.95,34.84,34.92,87300.0,26.2911,26.2911,26.2084,26.2685,87300.0
2011-11-14 09:55:00,34.93,35.0,34.9,34.98,58600.0,26.2761,26.3287,26.2535,26.3137,58600.0
2011-11-14 10:00:00,34.97,35.03,34.89,35.0,216000.0,26.3062,26.3513,26.246,26.3287,216000.0
2011-11-14 10:05:00,34.99,35.06,34.97,35.06,60300.0,26.3212,26.3739,26.3062,26.3739,60300.0
2011-11-14 10:10:00,35.05,35.14,35.05,35.08,154600.0,26.3663,26.434,26.3663,26.3889,154600.0
2011-11-14 10:15:00,35.08,35.08,34.98,35.0,83500.0,26.3889,26.3889,26.3137,26.3287,83500.0
2011-11-14 10:20:00,35.0,35.08,34.98,34.99,644600.0,26.3287,26.3889,26.3137,26.3212,644600.0
2011-11-14 10:25:00,34.99,35.05,34.97,35.01,41100.0,26.3212,26.3663,26.3062,26.3362,41100.0
2011-11-14 10:30:00,35.03,35.03,34.92,34.97,83800.0,26.3513,26.3513,26.2685,26.3062,83800.0
2011-11-14 10:35:00,34.96,34.97,34.87,34.94,74000.0,26.2986,26.3062,26.2309,26.2836,74000.0
2011-11-14 10:40:00,34.94,34.94,34.82,34.9,146800.0,26.2836,26.2836,26.1933,26.2535,146800.0
2011-11-14 10:45:00,34.89,34.89,34.8,34.87,84800.0,26.246,26.246,26.1783,26.2309,84800.0
2011-11-14 10:50:00,34.86,34.93,34.84,34.93,89600.0,26.2234,26.2761,26.2084,26.2761,89600.0
2011-11-14 10:55:00,34.94,34.94,34.89,34.9,43200.0,26.2836,26.2836,26.246,26.2535,43200.0
2011-11-14 11:00:00,34.9,34.98,34.87,34.98,35400.0,26.2535,26.3137,26.2309,26.3137,35400.0
2011-11-14 11:05:00,34.99,35.01,34.97,34.98,49000.0,26.3212,26.3362,26.3062,26.3137,49000.0
2011-11-14 11:10:00,34.99,35.0,34.86,34.87,32300.0,26.3212,26.3287,26.2234,26.2309,32300.0
2011-11-14 11:15:00,34.87,34.89,34.85,34.87,35100.0,26.2309,26.246,26.2159,26.2309,35100.0
2011-11-14 11:20:00,34.88,34.94,34.85,34.93,36200.0,26.2385,26.2836,26.2159,26.2761,36200.0
2011-11-14 11:25:00,34.93,34.95,34.85,34.87,91700.0,26.2761,26.2911,26.2159,26.2309,91700.0
2011-11-14 11:30:00,34.87,34.96,34.86,34.93,99500.0,26.2309,26.2986,26.2234,26.2761,99500.0
2011-11-14 11:35:00,34.93,34.94,34.89,34.9,44900.0,26.2761,26.2836,26.246,26.2535,44900.0
2011-11-14 11:40:00,34.9,34.9,34.79,34.81,37000.0,26.2535,26.2535,26.1708,26.1858,37000.0
2011-11-14 11:45:00,34.81,34.82,34.77,34.79,189500.0,26.1858,26.1933,26.1557,26.1708,189500.0
2011-11-14 11:50:00,34.79,34.82,34.68,34.71,97300.0,26.1708,26.1933,26.088,26.1106,97300.0
2011-11-14 11:55:00,34.72,34.76,34.65,34.75,294100.0,26.1181,26.1482,26.0654,26.1407,294100.0
2011-11-14 12:00:00,34.75,34.77,34.7,34.71,86000.0,26.1407,26.1557,26.103,26.1106,86000.0
2011-11-14 12:05:00,34.71,34.8,34.68,34.8,40300.0,26.1106,26.1783,26.088,26.1783,40300.0
2011-11-14 12:10:00,34.8,34.8,34.73,34.74,40700.0,26.1783,26.1783,26.1256,26.1331,40700.0
2011-11-14 12:15:00,34.73,34.76,34.67,34.68,33300.0,26.1256,26.1482,26.0805,26.088,33300.0
2011-11-14 12:20:00,34.67,34.7,34.6,34.64,44900.0,26.0805,26.103,26.0278,26.0579,44900.0
2011-11-14 12:25:00,34.63,34.66,34.6,34.66,39100.0,26.0504,26.073,26.0278,26.073,39100.0
2011-11-14 12:30:00,34.66,34.67,34.59,34.6,32700.0,26.073,26.0805,26.0203,26.0278,32700.0
2011-11-14 12:35:00,34.6,34.65,34.57,34.64,84300.0,26.0278,26.0654,26.0053,26.0579,84300.0
2011-11-14 12:40:00,34.64,34.67,34.62,34.66,105400.0,26.0579,26.0805,26.0429,26.073,105400.0
2011-11-14 12:45:00,34.66,34.66,34.61,34.63,26000.0,26.073,26.073,26.0353,26.0504,26000.0
2011-11-14 12:50:00,34.63,34.68,34.63,34.68,71500.0,26.0504,26.088,26.0504,26.088,71500.0
2011-11-14 12:55:00,34.68,34.72,34.67,34.71,50600.0,26.088,26.1181,26.0805,26.1106,50600.0
2011-11-14 13:00:00,34.7,34.72,34.67,34.7,152100.0,26.103,26.1181,26.0805,26.103,152100.0
2011-11-14 13:05:00,34.7,34.7,34.67,34.69,83100.0,26.103,26.103,26.0805,26.0955,83100.0
2011-11-14 13:10:00,34.69,34.72,34.65,34.72,68100.0,26.0955,26.1181,26.0654,26.1181,68100.0
2011-11-14 13:15:00,34.72,34.73,34.69,34.73,43000.0,26.1181,26.1256,26.0955,26.1256,43000.0
2011-11-14 13:20:00,34.73,34.75,34.7,34.75,20100.0,26.1256,26.1407,26.103,26.1407,20100.0
2011-11-14 13:25:00,34.75,34.77,34.73,34.76,22900.0,26.1407,26.1557,26.1256,26.1482,22900.0
2011-11-14 13:30:00,34.77,34.77,34.74,34.74,12800.0,26.1557,26.1557,26.1331,26.1331,12800.0
2011-11-14 13:35:00,34.74,34.81,34.73,34.8,57800.0,26.1331,26.1858,26.1256,26.1783,57800.0
2011-11-14 13:40:00,34.8,34.81,34.76,34.81,37500.0,26.1783,26.1858,26.1482,26.1858,37500.0
2011-11-14 13:45:00,34.82,34.82,34.75,34.75,176600.0,26.1933,26.1933,26.1407,26.1407,176600.0
2011-11-14 13:50:00,34.75,34.78,34.73,34.73,27500.0,26.1407,26.1632,26.1256,26.1256,27500.0
2011-11-14 13:55:00,34.74,34.76,34.7,34.75,23100.0,26.1331,26.1482,26.103,26.1407,23100.0
2011-11-14 14:00:00,34.76,34.78,34.73,34.78,24000.0,26.1482,26.1632,26.1256,26.1632,24000.0
2011-11-14 14:05:00,34.78,34.8,34.77,34.78,40300.0,26.1632,26.1783,26.1557,26.1632,40300.0
2011-11-14 14:10:00,34.79,34.82,34.78,34.8,14700.0,26.1708,26.1933,26.1632,26.1783,14700.0
2011-11-14 14:15:00,34.8,34.81,34.73,34.74,32200.0,26.1783,26.1858,26.1256,26.1331,32200.0
2011-11-14 14:20:00,34.73,34.78,34.73,34.78,34900.0,26.1256,26.1632,26.1256,26.1632,34900.0
2011-11-14 14:25:00,34.77,34.77,34.68,34.69,25000.0,26.1557,26.1557,26.088,26.0955,25000.0
2011-11-14 14:30:00,34.69,34.72,34.69,34.69,17000.0,26.0955,26.1181,26.0955,26.0955,17000.0
2011-11-14 14:35:00,34.69,34.7,34.66,34.68,28800.0,26.0955,26.103,26.073,26.088,28800.0
2011-11-14 14:40:00,34.69,34.69,34.66,34.66,23700.0,26.0955,26.0955,26.073,26.073,23700.0
2011-11-14 14:45:00,34.67,34.69,34.63,34.63,33500.0,26.0805,26.0955,26.0504,26.0504,33500.0
2011-11-14 14:50:00,34.63,34.68,34.61,34.65,89200.0,26.0504,26.088,26.0353,26.0654,89200.0
2011-11-14 14:55:00,34.65,34.65,34.58,34.58,39000.0,26.0654,26.0654,26.0128,26.0128,39000.0
2011-11-14 15:00:00,34.58,34.7,34.58,34.68,34800.0,26.0128,26.103,26.0128,26.088,34800.0
2011-11-14 15:05:00,34.68,34.72,34.68,34.71,53700.0,26.088,26.1181,26.088,26.1106,53700.0
2011-11-14 15:10:00,34.71,34.75,34.7,34.73,46600.0,26.1106,26.1407,26.103,26.1256,46600.0
2011-11-14 15:15:00,34.73,34.73,34.67,34.69,35700.0,26.1256,26.1256,26.0805,26.0955,35700.0
2011-11-14 15:20:00,34.68,34.77,34.68,34.77,24000.0,26.088,26.1557,26.088,26.1557,24000.0
2011-11-14 15:25:00,34.78,34.82,34.77,34.8,85000.0,26.1632,26.1933,26.1557,26.1783,85000.0
2011-11-14 15:30:00,34.8,34.87,34.79,34.85,149700.0,26.1783,26.2309,26.1708,26.2159,149700.0
2011-11-14 15:35:00,34.84,34.85,34.77,34.78,119800.0,26.2084,26.2159,26.1557,26.1632,119800.0
2011-11-14 15:40:00,34.79,34.88,34.79,34.86,274400.0,26.1708,26.2385,26.1708,26.2234,274400.0
2011-11-14 15:45:00,34.86,34.9,34.82,34.85,254100.0,26.2234,26.2535,26.1933,26.2159,254100.0
2011-11-14 15:50:00,34.85,34.89,34.81,34.87,132700.0,26.2159,26.246,26.1858,26.2309,132700.0
2011-11-14 15:55:00,34.87,34.87,34.79,34.84,515200.0,26.2309,26.2309,26.1708,26.2084,515200.0
2011-11-15 09:30:00,34.65,34.7,34.56,34.61,66600.0,26.0654,26.103,25.9977,26.0353,66600.0
2011-11-15 09:35:00,34.6,34.81,34.58,34.77,126600.0,26.0278,26.1858,26.0128,26.1557,126600.0
2011-11-15 09:40:00,34.77,34.84,34.76,34.81,65400.0,26.1557,26.2084,26.1482,26.1858,65400.0
2011-11-15 09:45:00,34.82,35.01,34.82,34.89,306900.0,26.1933,26.3362,26.1933,26.246,306900.0
2011-11-15 09:50:00,34.89,34.93,34.86,34.91,326500.0,26.246,26.2761,26.2234,26.261,326500.0
2011-11-15 09:55:00,34.92,35.02,34.9,34.9,140100.0,26.2685,26.3438,26.2535,26.2535,140100.0
2011-11-15 10:00:00,34.9,34.92,34.81,34.81,78300.0,26.2535,26.2685,26.1858,26.1858,78300.0
2011-11-15 10:05:00,34.81,34.85,34.76,34.81,367100.0,26.1858,26.2159,26.1482,26.1858,367100.0
2011-11-15 10:10:00,34.81,34.84,34.65,34.67,247100.0,26.1858,26.2084,26.0654,26.0805,247100.0
2011-11-15 10:15:00,34.66,34.71,34.61,34.62,68100.0,26.073,26.1106,26.0353,26.0429,68100.0
2011-11-15 10:20:00,34.62,34.75,34.62,34.69,220400.0,26.0429,26.1407,26.0429,26.0955,220400.0
2011-11-15 10:25:00,34.7,34.79,34.7,34.78,61200.0,26.103,26.1708,26.103,26.1632,61200.0
2011-11-15 10:30:00,34.78,34.92,34.74,34.85,166100.0,26.1632,26.2685,26.1331,26.2159,166100.0
2011-11-15 10:35:00,34.84,34.87,34.8,34.82,67500.0,26.2084,26.2309,26.1783,26.1933,67500.0
2011-11-15 10:40:00,34.82,34.88,34.76,34.87,68300.0,26.1933,26.2385,26.1482,26.2309,68300.0
2011-11-15 10:45:00,34.87,34.92,34.8,34.85,106200.0,26.2309,26.2685,26.1783,26.2159,106200.0
2011-11-15 10:50:00,34.84,34.86,34.75,34.75,55500.0,26.2084,26.2234,26.1407,26.1407,55500.0
2011-11-15 10:55:00,34.75,34.79,34.68,34.68,53100.0,26.1407,26.1708,26.088,26.088,53100.0
2011-11-15 11:00:00,34.68,34.74,34.67,34.71,61100.0,26.088,26.1331,26.0805,26.1106,61100.0
2011-11-15 11:05:00,34.7,34.74,34.65,34.7,74600.0,26.103,26.1331,26.0654,26.103,74600.0
2011-11-15 11:10:00,34.7,34.8,34.68,34.8,31200.0,26.103,26.1783,26.088,26.1783,31200.0
2011-11-15 11:15:00,34.79,34.79,34.62,34.63,89000.0,26.1708,26.1708,26.0429,26.0504,89000.0
2011-11-15 11:20:00,34.62,34.62,34.52,34.54,248200.0,26.0429,26.0429,25.9676,25.9827,248200.0
2011-11-15 11:25:00,34.53,34.61,34.52,34.6,85200.0,25.9752,26.0353,25.9676,26.0278,85200.0
2011-11-15 11:30:00,34.6,34.6,34.45,34.45,48000.0,26.0278,26.0278,25.915,25.915,48000.0
2011-11-15 11:35:00,34.45,34.48,34.42,34.44,178200.0,25.915,25.9376,25.8924,25.9075,178200.0
2011-11-15 11:40:00,34.44,34.53,34.44,34.52,37000.0,25.9075,25.9752,25.9075,25.9676,37000.0
2011-11-15 11:45:00,34.52,34.55,34.49,34.52,50000.0,25.9676,25.9902,25.9451,25.9676,50000.0
2011-11-15 11:50:00,34.51,34.53,34.49,34.52,25300.0,25.9601,25.9752,25.9451,25.9676,25300.0
2011-11-15 11:55:00,34.54,34.63,34.49,34.6,201800.0,25.9827,26.0504,25.9451,26.0278,201800.0
2011-11-15 12:00:00,34.6,34.69,34.6,34.69,287000.0,26.0278,26.0955,26.0278,26.0955,287000.0
2011-11-15 12:05:00,34.7,34.75,34.63,34.64,39200.0,26.103,26.1407,26.0504,26.0579,39200.0
2011-11-15 12:10:00,34.64,34.66,34.61,34.65,38800.0,26.0579,26.073,26.0353,26.0654,38800.0
2011-11-15 12:15:00,34.66,34.68,34.62,34.64,88700.0,26.073,26.088,26.0429,26.0579,88700.0
2011-11-15 12:20:00,34.64,34.7,34.64,34.68,32100.0,26.0579,26.103,26.0579,26.088,32100.0
2011-11-15 12:25:00,34.68,34.8,34.68,34.76,176200.0,26.088,26.1783,26.088,26.1482,176200.0
2011-11-15 12:30:00,34.77,34.9,34.75,34.89,209200.0,26.1557,26.2535,26.1407,26.246,209200.0
2011-11-15 12:35:00,34.9,34.96,34.86,34.86,208500.0,26.2535,26.2986,26.2234,26.2234,208500.0
2011-11-15 12:40:00,34.85,34.92,34.84,34.9,58000.0,26.2159,26.2685,26.2084,26.2535,58000.0
2011-11-15 12:45:00,34.9,34.91,34.81,34.82,109400.0,26.2535,26.261,26.1858,26.1933,109400.0
2011-11-15 12:50:00,34.81,34.83,34.8,34.82,21600.0,26.1858,26.2008,26.1783,26.1933,21600.0
2011-11-15 12:55:00,34.81,34.9,34.81,34.89,47600.0,26.1858,26.2535,26.1858,26.246,47600.0
2011-11-15 13:00:00,34.89,34.98,34.89,34.97,406200.0,26.246,26.3137,26.246,26.3062,406200.0
2011-11-15 13:05:00,34.96,34.96,34.89,34.93,48500.0,26.2986,26.2986,26.246,26.2761,48500.0
2011-11-15 13:10:00,34.93,34.95,34.86,34.87,50400.0,26.2761,26.2911,26.2234,26.2309,50400.0
2011-11-15 13:15:00,34.87,34.93,34.85,34.87,102100.0,26.2309,26.2761,26.2159,26.2309,102100.0
2011-11-15 13:20:00,34.87,34.9,34.85,34.89,32500.0,26.2309,26.2535,26.2159,26.246,32500.0
2011-11-15 13:25:00,34.88,34.93,34.88,34.92,47700.0,26.2385,26.2761,26.2385,26.2685,47700.0
2011-11-15 13:30:00,34.93,34.97,34.9,34.91,75700.0,26.2761,26.3062,26.2535,26.261,75700.0
2011-11-15 13:35:00,34.9,35.0,34.9,34.97,118900.0,26.2535,26.3287,26.2535,26.3062,118900.0
2011-11-15 13:40:00,34.97,35.0,34.96,34.96,39100.0,26.3062,26.3287,26.2986,26.2986,39100.0
2011-11-15 13:45:00,34.96,34.98,34.92,34.92,32500.0,26.2986,26.3137,26.2685,26.2685,32500.0
2011-11-15 13:50:00,34.92,34.97,34.92,34.92,25200.0,26.2685,26.3062,26.2685,26.2685,25200.0
2011-11-15 13:55:00,34.91,34.95,34.91,34.95,56000.0,26.261,26.2911,26.261,26.2911,56000.0
2011-11-15 14:00:00,34.94,34.98,34.93,34.93,17000.0,26.2836,26.3137,26.2761,26.2761,17000.0
2011-11-15 14:05:00,34.93,34.97,34.93,34.96,20200.0,26.2761,26.3062,26.2761,26.2986,20200.0
2011-11-15 14:10:00,34.96,35.01,34.95,34.99,37100.0,26.2986,26.3362,26.2911,26.3212,37100.0
2011-11-15 14:15:00,34.99,35.0,34.9,34.91,93400.0,26.3212,26.3287,26.2535,26.261,93400.0
2011-11-15 14:20:00,34.91,34.91,34.86,34.89,75900.0,26.261,26.261,26.2234,26.246,75900.0
2011-11-15 14:25:00,34.88,34.9,34.84,34.87,42200.0,26.2385,26.2535,26.2084,26.2309,42200.0
2011-11-15 14:30:00,34.86,34.91,34.86,34.9,30000.0,26.2234,26.261,26.2234,26.2535,30000.0
2011-11-15 14:35:00,34.91,34.91,34.87,34.87,16500.0,26.261,26.261,26.2309,26.2309,16500.0
2011-11-15 14:40:00,34.88,34.91,34.87,34.87,64600.0,26.2385,26.261,26.2309,26.2309,64600.0
2011-11-15 14:45:00,34.88,34.94,34.87,34.91,26500.0,26.2385,26.2836,26.2309,26.261,26500.0
2011-11-15 14:50:00,34.9,34.98,34.9,34.97,58500.0,26.2535,26.3137,26.2535,26.3062,58500.0
2011-11-15 14:55:00,34.96,34.98,34.94,34.95,36700.0,26.2986,26.3137,26.2836,26.2911,36700.0
2011-11-15 15:00:00,34.95,35.04,34.95,35.03,54800.0,26.2911,26.3588,26.2911,26.3513,54800.0
2011-11-15 15:05:00,35.04,35.06,35.02,35.03,26700.0,26.3588,26.3739,26.3438,26.3513,26700.0
2011-11-15 15:10:00,35.02,35.05,35.01,35.02,45100.0,26.3438,26.3663,26.3362,26.3438,45100.0
2011-11-15 15:15:00,35.02,35.06,35.0,35.01,31500.0,26.3438,26.3739,26.3287,26.3362,31500.0
2011-11-15 15:20:00,35.01,35.06,35.01,35.04,91600.0,26.3362,26.3739,26.3362,26.3588,91600.0
2011-11-15 15:25:00,35.03,35.11,35.03,35.1,101000.0,26.3513,26.4115,26.3513,26.4039,101000.0
2011-11-15 15:30:00,35.09,35.11,35.03,35.04,144600.0,26.3964,26.4115,26.3513,26.3588,144600.0
2011-11-15 15:35:00,35.03,35.09,35.01,35.02,111300.0,26.3513,26.3964,26.3362,26.3438,111300.0
2011-11-15 15:40:00,35.02,35.09,35.02,35.05,360900.0,26.3438,26.3964,26.3438,26.3663,360900.0
2011-11-15 15:45:00,35.04,35.05,35.01,35.05,142400.0,26.3588,26.3663,26.3362,26.3663,142400.0
2011-11-15 15:50:00,35.04,35.05,34.95,34.97,146000.0,26.3588,26.3663,26.2911,26.3062,146000.0
2011-11-15 15:55:00,34.97,34.99,34.89,34.9,702200.0,26.3062,26.3212,26.246,26.2535,702200.0
2011-11-16 09:30:00,34.41,34.52,34.35,34.35,100400.0,25.8849,25.9676,25.8398,25.8398,100400.0
2011-11-16 09:35:00,34.35,34.49,34.35,34.49,255000.0,25.8398,25.9451,25.8398,25.9451,255000.0
2011-11-16 09:40:00,34.49,34.56,34.44,34.45,256300.0,25.9451,25.9977,25.9075,25.915,256300.0
2011-11-16 09:45:00,34.45,34.54,34.43,34.5,174200.0,25.915,25.9827,25.8999,25.9526,174200.0
2011-11-16 09:50:00,34.5,34.61,34.5,34.58,203600.0,25.9526,26.0353,25.9526,26.0128,203600.0
2011-11-16 09:55:00,34.59,34.6,34.48,34.51,128900.0,26.0203,26.0278,25.9376,25.9601,128900.0
2011-11-16 10:00:00,34.51,34.57,34.42,34.42,132100.0,25.9601,26.0053,25.8924,25.8924,132100.0
2011-11-16 10:05:00,34.43,34.49,34.39,34.4,354800.0,25.8999,25.9451,25.8699,25.8774,354800.0
2011-11-16 10:10:00,34.4,34.46,34.4,34.43,112100.0,25.8774,25.9225,25.8774,25.8999,112100.0
2011-11-16 10:15:00,34.43,34.55,34.43,34.49,268100.0,25.8999,25.9902,25.8999,25.9451,268100.0
2011-11-16 10:20:00,34.49,34.51,34.4,34.45,175200.0,25.9451,25.9601,25.8774,25.915,175200.0
2011-11-16 10:25:00,34.46,34.52,34.39,34.4,87800.0,25.9225,25.9676,25.8699,25.8774,87800.0
2011-11-16 10:30:00,34.39,34.44,34.35,34.42,115700.0,25.8699,25.9075,25.8398,25.8924,115700.0
2011-11-16 10:35:00,34.43,34.49,34.42,34.46,43900.0,25.8999,25.9451,25.8924,25.9225,43900.0
2011-11-16 10:40:00,34.48,34.55,34.4,34.55,202700.0,25.9376,25.9902,25.8774,25.9902,202700.0
2011-11-16 10:45:00,34.56,34.6,34.49,34.53,159200.0,25.9977,26.0278,25.9451,25.9752,159200.0
2011-11-16 10:50:00,34.54,34.65,34.52,34.61,109400.0,25.9827,26.0654,25.9676,26.0353,109400.0
2011-11-16 10:55:00,34.61,34.61,34.54,34.59,85600.0,26.0353,26.0353,25.9827,26.0203,85600.0
2011-11-16 11:00:00,34.6,34.71,34.6,34.7,153000.0,26.0278,26.1106,26.0278,26.103,153000.0
2011-11-16 11:05:00,34.69,34.72,34.67,34.69,49500.0,26.0955,26.1181,26.0805,26.0955,49500.0
2011-11-16 11:10:00,34.69,34.7,34.61,34.64,87400.0,26.0955,26.103,26.0353,26.0579,87400.0
2011-11-16 11:15:00,34.64,34.66,34.6,34.64,191000.0,26.0579,26.073,26.0278,26.0579,191000.0
2011-11-16 11:20:00,34.63,34.66,34.6,34.65,23900.0,26.0504,26.073,26.0278,26.0654,23900.0
2011-11-16 11:25:00,34.66,34.73,34.64,34.64,60700.0,26.073,26.1256,26.0579,26.0579,60700.0
2011-11-16 11:30:00,34.64,34.67,34.62,34.63,137700.0,26.0579,26.0805,26.0429,26.0504,137700.0
2011-11-16 11:35:00,34.63,34.63,34.54,34.56,185200.0,26.0504,26.0504,25.9827,25.9977,185200.0
2011-11-16 11:40:00,34.56,34.6,34.54,34.55,24100.0,25.9977,26.0278,25.9827,25.9902,24100.0
2011-11-16 11:45:00,34.55,34.59,34.49,34.52,86300.0,25.9902,26.0203,25.9451,25.9676,86300.0
2011-11-16 11:50:00,34.53,34.53,34.5,34.5,36300.0,25.9752,25.9752,25.9526,25.9526,36300.0
2011-11-16 11:55:00,34.51,34.53,34.48,34.51,34000.0,25.9601,25.9752,25.9376,25.9601,34000.0
2011-11-16 12:00:00,34.51,34.56,34.5,34.55,32000.0,25.9601,25.9977,25.9526,25.9902,32000.0
2011-11-16 12:05:00,34.55,34.56,34.5,34.52,17800.0,25.9902,25.9977,25.9526,25.9676,17800.0
2011-11-16 12:10:00,34.52,34.52,34.49,34.52,44600.0,25.9676,25.9676,25.9451,25.9676,44600.0
2011-11-16 12:15:00,34.52,34.55,34.5,34.53,19100.0,25.9676,25.9902,25.9526,25.9752,19100.0
2011-11-16 12:20:00,34.54,34.56,34.51,34.51,26800.0,25.9827,25.9977,25.9601,25.9601,26800.0
2011-11-16 12:25:00,34.51,34.53,34.47,34.48,28600.0,25.9601,25.9752,25.93,25.9376,28600.0
2011-11-16 12:30:00,34.49,34.52,34.49,34.51,23100.0,25.9451,25.9676,25.9451,25.9601,23100.0
2011-11-16 12:35:00,34.52,34.61,34.5,34.59,66600.0,25.9676,26.0353,25.9526,26.0203,66600.0
2011-11-16 12:40:00,34.6,34.61,34.54,34.55,29200.0,26.0278,26.0353,25.9827,25.9902,29200.0
2011-11-16 12:45:00,34.56,34.59,34.51,34.51,39600.0,25.9977,26.0203,25.9601,25.9601,39600.0
2011-11-16 12:50:00,34.52,34.52,34.46,34.51,40900.0,25.9676,25.9676,25.9225,25.9601,40900.0
2011-11-16 12:55:00,34.51,34.54,34.49,34.54,31400.0,25.9601,25.9827,25.9451,25.9827,31400.0
2011-11-16 13:00:00,34.55,34.58,34.54,34.57,96000.0,25.9902,26.0128,25.9827,26.0053,96000.0
2011-11-16 13:05:00,34.56,34.56,34.53,34.53,24200.0,25.9977,25.9977,25.9752,25.9752,24200.0
2011-11-16 13:10:00,34.53,34.56,34.52,34.55,55000.0,25.9752,25.9977,25.9676,25.9902,55000.0
2011-11-16 13:15:00,34.55,34.59,34.53,34.59,28800.0,25.9902,26.0203,25.9752,26.0203,28800.0
2011-11-16 13:20:00,34.59,34.62,34.59,34.61,57900.0,26.0203,26.0429,26.0203,26.0353,57900.0
2011-11-16 13:25:00,34.6,34.67,34.6,34.66,81700.0,26.0278,26.0805,26.0278,26.073,81700.0
2011-11-16 13:30:00,34.66,34.68,34.63,34.63,79800.0,26.073,26.088,26.0504,26.0504,79800.0
2011-11-16 13:35:00,34.63,34.69,34.63,34.68,60900.0,26.0504,26.0955,26.0504,26.088,60900.0
2011-11-16 13:40:00,34.68,34.73,34.66,34.72,52500.0,26.088,26.1256,26.073,26.1181,52500.0
2011-11-16 13:45:00,34.73,34.75,34.7,34.72,58600.0,26.1256,26.1407,26.103,26.1181,58600.0
2011-11-16 13:50:00,34.73,34.74,34.69,34.69,54400.0,26.1256,26.1331,26.0955,26.0955,54400.0
2011-11-16 13:55:00,34.7,34.73,34.67,34.67,49300.0,26.103,26.1256,26.0805,26.0805,49300.0
2011-11-16 14:00:00,34.67,34.72,34.65,34.7,130200.0,26.0805,26.1181,26.0654,26.103,130200.0
2011-11-16 14:05:00,34.7,34.71,34.65,34.66,13900.0,26.103,26.1106,26.0654,26.073,13900.0
2011-11-16 14:10:00,34.66,34.67,34.61,34.65,59600.0,26.073,26.0805,26.0353,26.0654,59600.0
2011-11-16 14:15:00,34.65,34.69,34.63,34.69,80600.0,26.0654,26.0955,26.0504,26.0955,80600.0
2011-11-16 14:20:00,34.69,34.74,34.69,34.73,19200.0,26.0955,26.1331,26.0955,26.1256,19200.0
2011-11-16 14:25:00,34.72,34.73,34.67,34.68,36500.0,26.1181,26.1256,26.0805,26.088,36500.0
2011-11-16 14:30:00,34.69,34.71,34.67,34.7,59900.0,26.0955,26.1106,26.0805,26.103,59900.0
2011-11-16 14:35:00,34.7,34.75,34.7,34.73,34200.0,26.103,26.1407,26.103,26.1256,34200.0
2011-11-16 14:40:00,34.73,34.73,34.67,34.69,45300.0,26.1256,26.1256,26.0805,26.0955,45300.0
2011-11-16 14:45:00,34.69,34.69,34.6,34.63,54100.0,26.0955,26.0955,26.0278,26.0504,54100.0
2011-11-16 14:50:00,34.63,34.63,34.57,34.59,60300.0,26.0504,26.0504,26.0053,26.0203,60300.0
2011-11-16 14:55:00,34.58,34.61,34.56,34.61,29800.0,26.0128,26.0353,25.9977,26.0353,29800.0
2011-11-16 15:00:00,34.62,34.62,34.55,34.56,214200.0,26.0429,26.0429,25.9902,25.9977,214200.0
2011-11-16 15:05:00,34.56,34.61,34.56,34.6,54300.0,25.9977,26.0353,25.9977,26.0278,54300.0
2011-11-16 15:10:00,34.61,34.61,34.47,34.49,181900.0,26.0353,26.0353,25.93,25.9451,181900.0
2011-11-16 15:15:00,34.48,34.49,34.36,34.41,74900.0,25.9376,25.9451,25.8473,25.8849,74900.0
2011-11-16 15:20:00,34.4,34.42,34.34,34.39,186200.0,25.8774,25.8924,25.8322,25.8699,186200.0
2011-11-16 15:25:00,34.39,34.4,34.29,34.29,274500.0,25.8699,25.8774,25.7946,25.7946,274500.0
2011-11-16 15:30:00,34.29,34.29,34.1,34.1,719900.0,25.7946,25.7946,25.6517,25.6517,719900.0
2011-11-16 15:35:00,34.09,34.25,34.04,34.22,651400.0,25.6442,25.7645,25.6066,25.742,651400.0
2011-11-16 15:40:00,34.22,34.23,34.14,34.19,258600.0,25.742,25.7495,25.6818,25.7194,258600.0
2011-11-16 15:45:00,34.2,34.3,34.2,34.22,640100.0,25.7269,25.8021,25.7269,25.742,640100.0
2011-11-16 15:50:00,34.21,34.21,34.04,34.1,521200.0,25.7344,25.7344,25.6066,25.6517,521200.0
2011-11-16 15:55:00,34.1,34.13,34.02,34.08,1286700.0,25.6517,25.6743,25.5915,25.6367,1286700.0
2011-11-17 09:30:00,34.01,34.06,33.89,33.95,146300.0,25.584,25.6216,25.4937,25.5389,146300.0
2011-11-17 09:35:00,33.96,34.04,33.9,33.91,303500.0,25.5464,25.6066,25.5012,25.5088,303500.0
2011-11-17 09:40:00,33.91,33.94,33.88,33.89,63300.0,25.5088,25.5313,25.4862,25.4937,63300.0
2011-11-17 09:45:00,33.89,33.9,33.72,33.76,276300.0,25.4937,25.5012,25.3658,25.3959,276300.0
2011-11-17 09:50:00,33.76,33.89,33.74,33.89,129000.0,25.3959,25.4937,25.3809,25.4937,129000.0
2011-11-17 09:55:00,33.89,33.99,33.85,33.97,224400.0,25.4937,25.569,25.4636,25.5539,224400.0
2011-11-17 10:00:00,33.96,33.98,33.83,33.93,271300.0,25.5464,25.5614,25.4486,25.5238,271300.0
2011-11-17 10:05:00,33.92,34.04,33.84,34.04,98900.0,25.5163,25.6066,25.4561,25.6066,98900.0
2011-11-17 10:10:00,34.04,34.06,33.96,33.96,126600.0,25.6066,25.6216,25.5464,25.5464,126600.0
2011-11-17 10:15:00,33.96,34.04,33.92,33.95,163400.0,25.5464,25.6066,25.5163,25.5389,163400.0
2011-11-17 10:20:00,33.96,34.01,33.89,33.93,105100.0,25.5464,25.584,25.4937,25.5238,105100.0
2011-11-17 10:25:00,33.93,34.06,33.93,34.06,56400.0,25.5238,25.6216,25.5238,25.6216,56400.0
2011-11-17 10:30:00,34.06,34.06,33.91,34.03,191300.0,25.6216,25.6216,25.5088,25.599,191300.0
2011-11-17 10:35:00,34.03,34.11,34.01,34.03,87300.0,25.599,25.6592,25.584,25.599,87300.0
2011-11-17 10:40:00,34.03,34.08,34.0,34.0,81700.0,25.599,25.6367,25.5765,25.5765,81700.0
2011-11-17 10:45:00,33.99,34.01,33.93,33.94,168600.0,25.569,25.584,25.5238,25.5313,168600.0
2011-11-17 10:50:00,33.95,33.97,33.89,33.96,92600.0,25.5389,25.5539,25.4937,25.5464,92600.0
2011-11-17 10:55:00,33.96,34.0,33.89,33.91,111500.0,25.5464,25.5765,25.4937,25.5088,111500.0
2011-11-17 11:00:00,33.9,33.94,33.82,33.84,235700.0,25.5012,25.5313,25.4411,25.4561,235700.0
2011-11-17 11:05:00,33.84,33.84,33.8,33.82,186900.0,25.4561,25.4561,25.426,25.4411,186900.0
2011-11-17 11:10:00,33.81,33.85,33.79,33.8,162000.0,25.4335,25.4636,25.4185,25.426,162000.0
2011-11-17 11:15:00,33.79,33.86,33.77,33.85,293900.0,25.4185,25.4712,25.4035,25.4636,293900.0
2011-11-17 11:20:00,33.84,33.86,33.73,33.76,64300.0,25.4561,25.4712,25.3734,25.3959,64300.0
2011-11-17 11:25:00,33.77,33.86,33.74,33.82,67100.0,25.4035,25.4712,25.3809,25.4411,67100.0
2011-11-17 11:30:00,33.82,33.88,33.82,33.84,56000.0,25.4411,25.4862,25.4411,25.4561,56000.0
2011-11-17 11:35:00,33.84,33.85,33.81,33.85,147100.0,25.4561,25.4636,25.4335,25.4636,147100.0
2011-11-17 11:40:00,33.84,33.95,33.83,33.89,296700.0,25.4561,25.5389,25.4486,25.4937,296700.0
2011-11-17 11:45:00,33.88,33.91,33.8,33.81,62500.0,25.4862,25.5088,25.426,25.4335,62500.0
2011-11-17 11:50:00,33.81,33.87,33.8,33.8,75200.0,25.4335,25.4787,25.426,25.426,75200.0
2011-11-17 11:55:00,33.8,33.84,33.76,33.83,142400.0,25.426,25.4561,25.3959,25.4486,142400.0
2011-11-17 12:00:00,33.83,33.85,33.79,33.8,54600.0,25.4486,25.4636,25.4185,25.426,54600.0
2011-11-17 12:05:00,33.81,33.81,33.74,33.76,130000.0,25.4335,25.4335,25.3809,25.3959,130000.0
2011-11-17 12:10:00,33.76,33.76,33.67,33.69,54200.0,25.3959,25.3959,25.3282,25.3433,54200.0
2011-11-17 12:15:00,33.69,33.74,33.66,33.71,159700.0,25.3433,25.3809,25.3207,25.3583,159700.0
2011-11-17 12:20:00,33.72,33.73,33.65,33.66,73500.0,25.3658,25.3734,25.3132,25.3207,73500.0
2011-11-17 12:25:00,33.68,33.68,33.6,33.61,141600.0,25.3358,25.3358,25.2756,25.2831,141600.0
2011-11-17 12:30:00,33.61,33.61,33.32,33.33,1117500.0,25.2831,25.2831,25.0649,25.0725,1117500.0
2011-11-17 12:35:00,33.32,33.39,33.22,33.28,414300.0,25.0649,25.1176,24.9897,25.0349,414300.0
2011-11-17 12:40:00,33.28,33.34,33.1,33.34,439100.0,25.0349,25.08,24.8994,25.08,439100.0
2011-11-17 12:45:00,33.34,33.36,33.28,33.3,113700.0,25.08,25.095,25.0349,25.0499,113700.0
2011-11-17 12:50:00,33.32,33.47,33.32,33.38,255600.0,25.0649,25.1778,25.0649,25.1101,255600.0
2011-11-17 12:55:00,33.39,33.4,33.27,33.34,149500.0,25.1176,25.1251,25.0273,25.08,149500.0
2011-11-17 13:00:00,33.34,33.35,33.16,33.18,294600.0,25.08,25.0875,24.9446,24.9596,294600.0
2011-11-17 13:05:00,33.19,33.25,33.14,33.16,283800.0,24.9672,25.0123,24.9295,24.9446,283800.0
2011-11-17 13:10:00,33.16,33.24,33.14,33.23,50100.0,24.9446,25.0048,24.9295,24.9972,50100.0
2011-11-17 13:15:00,33.24,33.36,33.2,33.34,369700.0,25.0048,25.095,24.9747,25.08,369700.0
2011-11-17 13:20:00,33.34,33.35,33.28,33.35,104700.0,25.08,25.0875,25.0349,25.0875,104700.0
2011-11-17 13:25:00,33.35,33.35,33.23,33.3,133400.0,25.0875,25.0875,24.9972,25.0499,133400.0
2011-11-17 13:30:00,33.29,33.3,33.2,33.2,85800.0,25.0424,25.0499,24.9747,24.9747,85800.0
2011-11-17 13:35:00,33.2,33.27,33.2,33.23,54200.0,24.9747,25.0273,24.9747,24.9972,54200.0
2011-11-17 13:40:00,33.24,33.3,33.14,33.14,378200.0,25.0048,25.0499,24.9295,24.9295,378200.0
2011-11-17 13:45:00,33.14,33.16,33.12,33.14,105500.0,24.9295,24.9446,24.9145,24.9295,105500.0
2011-11-17 13:50:00,33.14,33.14,32.96,33.02,271900.0,24.9295,24.9295,24.7941,24.8393,271900.0
2011-11-17 13:55:00,33.03,33.22,33.03,33.2,232000.0,24.8468,24.9897,24.8468,24.9747,232000.0
2011-11-17 14:00:00,33.2,33.2,33.1,33.11,37300.0,24.9747,24.9747,24.8994,24.907,37300.0
2011-11-17 14:05:00,33.12,33.2,33.12,33.15,30900.0,24.9145,24.9747,24.9145,24.9371,30900.0
2011-11-17 14:10:00,33.15,33.17,33.11,33.14,65900.0,24.9371,24.9521,24.907,24.9295,65900.0
2011-11-17 14:15:00,33.13,33.15,33.02,33.04,733800.0,24.922,24.9371,24.8393,24.8543,733800.0
2011-11-17 14:20:00,33.02,33.1,32.98,33.0,587100.0,24.8393,24.8994,24.8092,24.8242,587100.0
2011-11-17 14:25:00,32.98,33.0,32.88,33.0,420100.0,24.8092,24.8242,24.734,24.8242,420100.0
2011-11-17 14:30:00,33.0,33.05,32.99,33.04,327000.0,24.8242,24.8618,24.8167,24.8543,327000.0
2011-11-17 14:35:00,33.03,33.08,32.99,33.0,311800.0,24.8468,24.8844,24.8167,24.8242,311800.0
2011-11-17 14:40:00,33.0,33.08,33.0,33.07,76900.0,24.8242,24.8844,24.8242,24.8769,76900.0
2011-11-17 14:45:00,33.08,33.21,33.07,33.12,421300.0,24.8844,24.9822,24.8769,24.9145,421300.0
2011-11-17 14:50:00,33.12,33.18,33.11,33.12,208800.0,24.9145,24.9596,24.907,24.9145,208800.0
2011-11-17 14:55:00,33.12,33.18,33.12,33.16,38000.0,24.9145,24.9596,24.9145,24.9446,38000.0
2011-11-17 15:00:00,33.16,33.21,33.12,33.15,244200.0,24.9446,24.9822,24.9145,24.9371,244200.0
2011-11-17 15:05:00,33.15,33.18,33.1,33.11,50000.0,24.9371,24.9596,24.8994,24.907,50000.0
2011-11-17 15:10:00,33.1,33.14,33.05,33.1,460800.0,24.8994,24.9295,24.8618,24.8994,460800.0
2011-11-17 15:15:00,33.1,33.12,33.07,33.08,135300.0,24.8994,24.9145,24.8769,24.8844,135300.0
2011-11-17 15:20:00,33.09,33.19,33.03,33.14,413300.0,24.8919,24.9672,24.8468,24.9295,413300.0
2011-11-17 15:25:00,33.14,33.16,33.07,33.07,136400.0,24.9295,24.9446,24.8769,24.8769,136400.0
2011-11-17 15:30:00,33.07,33.11,33.0,33.01,162300.0,24.8769,24.907,24.8242,24.8317,162300.0
2011-11-17 15:35:00,33.01,33.04,32.9,32.9,490900.0,24.8317,24.8543,24.749,24.749,490900.0
2011-11-17 15:40:00,32.91,32.96,32.85,32.91,376200.0,24.7565,24.7941,24.7114,24.7565,376200.0
2011-11-17 15:45:00,32.9,33.12,32.9,33.03,941700.0,24.749,24.9145,24.749,24.8468,941700.0
2011-11-17 15:50:00,33.02,33.03,32.93,33.0,490800.0,24.8393,24.8468,24.7716,24.8242,490800.0
2011-11-17 15:55:00,33.0,33.11,32.96,33.1,1714400.0,24.8242,24.907,24.7941,24.8994,1714400.0
2011-11-18 09:30:00,33.41,33.45,33.35,33.4,130700.0,25.1326,25.1627,25.0875,25.1251,130700.0
2011-11-18 09:35:00,33.39,33.43,33.28,33.32,272000.0,25.1176,25.1477,25.0349,25.0649,272000.0
2011-11-18 09:40:00,33.3,33.47,33.29,33.3,652400.0,25.0499,25.1778,25.0424,25.0499,652400.0
2011-11-18 09:45:00,33.31,33.31,33.13,33.2,196700.0,25.0574,25.0574,24.922,24.9747,196700.0
2011-11-18 09:50:00,33.2,33.28,33.13,33.23,82800.0,24.9747,25.0349,24.922,24.9972,82800.0
2011-11-18 09:55:00,33.22,33.44,33.2,33.39,218600.0,24.9897,25.1552,24.9747,25.1176,218600.0
2011-11-18 10:00:00,33.39,33.41,33.33,33.37,130900.0,25.1176,25.1326,25.0725,25.1026,130900.0
2011-11-18 10:05:00,33.36,33.4,33.28,33.3,157500.0,25.095,25.1251,25.0349,25.0499,157500.0
2011-11-18 10:10:00,33.3,33.42,33.22,33.4,429400.0,25.0499,25.1402,24.9897,25.1251,429400.0
2011-11-18 10:15:00,33.41,33.42,33.29,33.37,220600.0,25.1326,25.1402,25.0424,25.1026,220600.0
2011-11-18 10:20:00,33.36,33.4,33.31,33.34,138500.0,25.095,25.1251,25.0574,25.08,138500.0
2011-11-18 10:25:00,33.33,33.33,33.22,33.31,329700.0,25.0725,25.0725,24.9897,25.0574,329700.0
2011-11-18 10:30:00,33.3,33.43,33.29,33.41,64300.0,25.0499,25.1477,25.0424,25.1326,64300.0
2011-11-18 10:35:00,33.42,33.46,33.37,33.44,107400.0,25.1402,25.1703,25.1026,25.1552,107400.0
2011-11-18 10:40:00,33.44,33.49,33.42,33.44,270700.0,25.1552,25.1928,25.1402,25.1552,270700.0
2011-11-18 10:45:00,33.43,33.55,33.43,33.54,72000.0,25.1477,25.238,25.1477,25.2304,72000.0
2011-11-18 10:50:00,33.55,33.59,33.54,33.57,156400.0,25.238,25.2681,25.2304,25.253,156400.0
2011-11-18 10:55:00,33.55,33.64,33.55,33.56,93000.0,25.238,25.3057,25.238,25.2455,93000.0
2011-11-18 11:00:00,33.55,33.57,33.51,33.54,156600.0,25.238,25.253,25.2079,25.2304,156600.0
2011-11-18 11:05:00,33.55,33.57,33.46,33.46,54000.0,25.238,25.253,25.1703,25.1703,54000.0
2011-11-18 11:10:00,33.46,33.51,33.45,33.48,123100.0,25.1703,25.2079,25.1627,25.1853,123100.0
2011-11-18 11:15:00,33.48,33.51,33.39,33.41,131400.0,25.1853,25.2079,25.1176,25.1326,131400.0
2011-11-18 11:20:00,33.42,33.46,33.4,33.43,39000.0,25.1402,25.1703,25.1251,25.1477,39000.0
2011-11-18 11:25:00,33.43,33.48,33.42,33.43,51400.0,25.1477,25.1853,25.1402,25.1477,51400.0
2011-11-18 11:30:00,33.43,33.47,33.32,33.33,544000.0,25.1477,25.1778,25.0649,25.0725,544000.0
2011-11-18 11:35:00,33.33,33.37,33.32,33.37,82700.0,25.0725,25.1026,25.0649,25.1026,82700.0
2011-11-18 11:40:00,33.37,33.42,33.36,33.38,37600.0,25.1026,25.1402,25.095,25.1101,37600.0
2011-11-18 11:45:00,33.38,33.38,33.27,33.29,28700.0,25.1101,25.1101,25.0273,25.0424,28700.0
2011-11-18 11:50:00,33.29,33.31,33.27,33.3,39000.0,25.0424,25.0574,25.0273,25.0499,39000.0
2011-11-18 11:55:00,33.3,33.3,33.22,33.24,223300.0,25.0499,25.0499,24.9897,25.0048,223300.0
2011-11-18 12:00:00,33.25,33.26,33.14,33.14,146500.0,25.0123,25.0198,24.9295,24.9295,146500.0
2011-11-18 12:05:00,33.14,33.14,33.03,33.12,126900.0,24.9295,24.9295,24.8468,24.9145,126900.0
2011-11-18 12:10:00,33.11,33.16,33.11,33.12,56800.0,24.907,24.9446,24.907,24.9145,56800.0
2011-11-18 12:15:00,33.11,33.16,33.09,33.09,39700.0,24.907,24.9446,24.8919,24.8919,39700.0
2011-11-18 12:20:00,33.09,33.11,33.04,33.04,74200.0,24.8919,24.907,24.8543,24.8543,74200.0
2011-11-18 12:25:00,33.05,33.18,33.03,33.17,125800.0,24.8618,24.9596,24.8468,24.9521,125800.0
2011-11-18 12:30:00,33.16,33.24,33.16,33.16,53000.0,24.9446,25.0048,24.9446,24.9446,53000.0
2011-11-18 12:35:00,33.16,33.22,33.16,33.18,35000.0,24.9446,24.9897,24.9446,24.9596,35000.0
2011-11-18 12:40:00,33.18,33.21,33.15,33.2,44600.0,24.9596,24.9822,24.9371,24.9747,44600.0
2011-11-18 12:45:00,33.19,33.23,33.18,33.19,91300.0,24.9672,24.9972,24.9596,24.9672,91300.0
2011-11-18 12:50:00,33.19,33.2,33.13,33.16,45800.0,24.9672,24.9747,24.922,24.9446,45800.0
2011-11-18 12:55:00,33.17,33.19,33.13,33.13,19200.0,24.9521,24.9672,24.922,24.922,19200.0
2011-11-18 13:00:00,33.13,33.18,33.13,33.16,33600.0,24.922,24.9596,24.922,24.9446,33600.0
2011-11-18 13:05:00,33.16,33.21,33.15,33.2,30100.0,24.9446,24.9822,24.9371,24.9747,30100.0
2011-11-18 13:10:00,33.19,33.21,33.17,33.21,26300.0,24.9672,24.9822,24.9521,24.9822,26300.0
2011-11-18 13:15:00,33.22,33.29,33.22,33.27,73300.0,24.9897,25.0424,24.9897,25.0273,73300.0
2011-11-18 13:20:00,33.28,33.3,33.26,33.27,20800.0,25.0349,25.0499,25.0198,25.0273,20800.0
2011-11-18 13:25:00,33.26,33.33,33.26,33.32,95200.0,25.0198,25.0725,25.0198,25.0649,95200.0
2011-11-18 13:30:00,33.31,33.42,33.31,33.41,152300.0,25.0574,25.1402,25.0574,25.1326,152300.0
2011-11-18 13:35:00,33.41,33.46,33.41,33.46,559400.0,25.1326,25.1703,25.1326,25.1703,559400.0
2011-11-18 13:40:00,33.46,33.48,33.42,33.46,378400.0,25.1703,25.1853,25.1402,25.1703,378400.0
2011-11-18 13:45:00,33.46,33.47,33.39,33.47,507000.0,25.1703,25.1778,25.1176,25.1778,507000.0
2011-11-18 13:50:00,33.46,33.55,33.45,33.51,696600.0,25.1703,25.238,25.1627,25.2079,696600.0
2011-11-18 13:55:00,33.51,33.52,33.4,33.4,84500.0,25.2079,25.2154,25.1251,25.1251,84500.0
2011-11-18 14:00:00,33.41,33.41,33.31,33.34,19500.0,25.1326,25.1326,25.0574,25.08,19500.0
2011-11-18 14:05:00,33.34,33.37,33.33,33.36,10400.0,25.08,25.1026,25.0725,25.095,10400.0
2011-11-18 14:10:00,33.35,33.52,33.35,33.49,55300.0,25.0875,25.2154,25.0875,25.1928,55300.0
2011-11-18 14:15:00,33.49,33.5,33.39,33.42,186100.0,25.1928,25.2003,25.1176,25.1402,186100.0
2011-11-18 14:20:00,33.41,33.45,33.37,33.37,39300.0,25.1326,25.1627,25.1026,25.1026,39300.0
2011-11-18 14:25:00,33.37,33.38,33.31,33.35,76100.0,25.1026,25.1101,25.0574,25.0875,76100.0
2011-11-18 14:30:00,33.36,33.41,33.36,33.38,61100.0,25.095,25.1326,25.095,25.1101,61100.0
2011-11-18 14:35:00,33.38,33.44,33.36,33.39,93700.0,25.1101,25.1552,25.095,25.1176,93700.0
2011-11-18 14:40:00,33.39,33.42,33.36,33.42,61000.0,25.1176,25.1402,25.095,25.1402,61000.0
2011-11-18 14:45:00,33.42,33.42,33.34,33.34,50000.0,25.1402,25.1402,25.08,25.08,50000.0
2011-11-18 14:50:00,33.34,33.35,33.3,33.33,40500.0,25.08,25.0875,25.0499,25.0725,40500.0
2011-11-18 14:55:00,33.33,33.33,33.26,33.28,52100.0,25.0725,25.0725,25.0198,25.0349,52100.0
2011-11-18 15:00:00,33.29,33.32,33.23,33.25,89800.0,25.0424,25.0649,24.9972,25.0123,89800.0
2011-11-18 15:05:00,33.26,33.31,33.25,33.3,58400.0,25.0198,25.0574,25.0123,25.0499,58400.0
2011-11-18 15:10:00,33.29,33.34,33.29,33.29,36900.0,25.0424,25.08,25.0424,25.0424,36900.0
2011-11-18 15:15:00,33.29,33.3,33.24,33.28,180600.0,25.0424,25.0499,25.0048,25.0349,180600.0
2011-11-18 15:20:00,33.27,33.29,33.23,33.25,179000.0,25.0273,25.0424,24.9972,25.0123,179000.0
2011-11-18 15:25:00,33.25,33.25,33.2,33.24,141400.0,25.0123,25.0123,24.9747,25.0048,141400.0
2011-11-18 15:30:00,33.23,33.29,33.21,33.27,131700.0,24.9972,25.0424,24.9822,25.0273,131700.0
2011-11-18 15:35:00,33.29,33.36,33.29,33.31,345800.0,25.0424,25.095,25.0424,25.0574,345800.0
2011-11-18 15:40:00,33.31,33.33,33.23,33.24,335800.0,25.0574,25.0725,24.9972,25.0048,335800.0
2011-11-18 15:45:00,33.24,33.33,33.23,33.3,374700.0,25.0048,25.0725,24.9972,25.0499,374700.0
2011-11-18 15:50:00,33.3,33.32,33.27,33.3,471900.0,25.0499,25.0649,25.0273,25.0499,471900.0
2011-11-18 15:55:00,33.29,33.3,33.24,33.26,1256800.0,25.0424,25.0499,25.0048,25.0198,1256800.0
2011-11-21 09:30:00,32.57,32.61,32.5,32.58,258500.0,24.5008,24.5308,24.4481,24.5083,258500.0
2011-11-21 09:35:00,32.57,32.57,32.46,32.47,209200.0,24.5008,24.5008,24.418,24.4255,209200.0
2011-11-21 09:40:00,32.47,32.54,32.42,32.54,124200.0,24.4255,24.4782,24.3879,24.4782,124200.0
2011-11-21 09:45:00,32.53,32.56,32.5,32.53,82200.0,24.4707,24.4932,24.4481,24.4707,82200.0
2011-11-21 09:50:00,32.52,32.52,32.38,32.43,455600.0,24.4631,24.4631,24.3578,24.3954,455600.0
2011-11-21 09:55:00,32.43,32.55,32.43,32.53,78800.0,24.3954,24.4857,24.3954,24.4707,78800.0
2011-11-21 10:00:00,32.53,32.61,32.5,32.57,104500.0,24.4707,24.5308,24.4481,24.5008,104500.0
2011-11-21 10:05:00,32.57,32.57,32.46,32.49,81100.0,24.5008,24.5008,24.418,24.4406,81100.0
2011-11-21 10:10:00,32.49,32.65,32.48,32.65,200200.0,24.4406,24.5609,24.4331,24.5609,200200.0
2011-11-21 10:15:00,32.65,32.68,32.58,32.61,536000.0,24.5609,24.5835,24.5083,24.5308,536000.0
2011-11-21 10:20:00,32.61,32.72,32.58,32.72,152800.0,24.5308,24.6136,24.5083,24.6136,152800.0
2011-11-21 10:25:00,32.72,32.75,32.68,32.69,141200.0,24.6136,24.6362,24.5835,24.591,141200.0
2011-11-21 10:30:00,32.69,32.71,32.62,32.67,140700.0,24.591,24.6061,24.5384,24.576,140700.0
2011-11-21 10:35:00,32.68,32.7,32.57,32.65,104000.0,24.5835,24.5985,24.5008,24.5609,104000.0
2011-11-21 10:40:00,32.65,32.66,32.47,32.48,207700.0,24.5609,24.5685,24.4255,24.4331,207700.0
2011-11-21 10:45:00,32.47,32.55,32.46,32.48,125100.0,24.4255,24.4857,24.418,24.4331,125100.0
2011-11-21 10:50:00,32.48,32.52,32.4,32.41,105800.0,24.4331,24.4631,24.3729,24.3804,105800.0
2011-11-21 10:55:00,32.41,32.49,32.38,32.4,329600.0,24.3804,24.4406,24.3578,24.3729,329600.0
2011-11-21 11:00:00,32.4,32.43,32.35,32.43,338200.0,24.3729,24.3954,24.3353,24.3954,338200.0
2011-11-21 11:05:00,32.42,32.43,32.33,32.37,90100.0,24.3879,24.3954,24.3202,24.3503,90100.0
2011-11-21 11:10:00,32.38,32.51,32.38,32.51,221500.0,24.3578,24.4556,24.3578,24.4556,221500.0
2011-11-21 11:15:00,32.5,32.55,32.49,32.55,140800.0,24.4481,24.4857,24.4406,24.4857,140800.0
2011-11-21 11:20:00,32.55,32.6,32.51,32.51,118900.0,24.4857,24.5233,24.4556,24.4556,118900.0
2011-11-21 11:25:00,32.52,32.56,32.5,32.54,45900.0,24.4631,24.4932,24.4481,24.4782,45900.0
2011-11-21 11:30:00,32.53,32.54,32.48,32.49,81600.0,24.4707,24.4782,24.4331,24.4406,81600.0
2011-11-21 11:35:00,32.49,32.49,32.41,32.43,139100.0,24.4406,24.4406,24.3804,24.3954,139100.0
2011-11-21 11:40:00,32.42,32.45,32.38,32.39,142600.0,24.3879,24.4105,24.3578,24.3654,142600.0
2011-11-21 11:45:00,32.39,32.51,32.36,32.51,105100.0,24.3654,24.4556,24.3428,24.4556,105100.0
2011-11-21 11:50:00,32.5,32.55,32.48,32.49,106800.0,24.4481,24.4857,24.4331,24.4406,106800.0
2011-11-21 11:55:00,32.49,32.57,32.48,32.54,148300.0,24.4406,24.5008,24.4331,24.4782,148300.0
2011-11-21 12:00:00,32.54,32.6,32.54,32.56,182100.0,24.4782,24.5233,24.4782,24.4932,182100.0
2011-11-21 12:05:00,32.56,32.59,32.48,32.49,276000.0,24.4932,24.5158,24.4331,24.4406,276000.0
2011-11-21 12:10:00,32.49,32.58,32.49,32.56,46500.0,24.4406,24.5083,24.4406,24.4932,46500.0
2011-11-21 12:15:00,32.55,32.61,32.53,32.54,329200.0,24.4857,24.5308,24.4707,24.4782,329200.0
2011-11-21 12:20:00,32.54,32.59,32.51,32.54,336500.0,24.4782,24.5158,24.4556,24.4782,336500.0
2011-11-21 12:25:00,32.54,32.55,32.47,32.48,71700.0,24.4782,24.4857,24.4255,24.4331,71700.0
2011-11-21 12:30:00,32.48,32.49,32.45,32.49,28900.0,24.4331,24.4406,24.4105,24.4406,28900.0
2011-11-21 12:35:00,32.49,32.55,32.46,32.53,22500.0,24.4406,24.4857,24.418,24.4707,22500.0
2011-11-21 12:40:00,32.53,32.56,32.52,32.52,12200.0,24.4707,24.4932,24.4631,24.4631,12200.0
2011-11-21 12:45:00,32.52,32.58,32.51,32.56,20900.0,24.4631,24.5083,24.4556,24.4932,20900.0
2011-11-21 12:50:00,32.55,32.56,32.53,32.55,15800.0,24.4857,24.4932,24.4707,24.4857,15800.0
2011-11-21 12:55:00,32.54,32.54,32.47,32.48,42600.0,24.4782,24.4782,24.4255,24.4331,42600.0
2011-11-21 13:00:00,32.48,32.52,32.48,32.52,50600.0,24.4331,24.4631,24.4331,24.4631,50600.0
2011-11-21 13:05:00,32.52,32.61,32.52,32.58,64500.0,24.4631,24.5308,24.4631,24.5083,64500.0
2011-11-21 13:10:00,32.58,32.6,32.52,32.53,54300.0,24.5083,24.5233,24.4631,24.4707,54300.0
2011-11-21 13:15:00,32.52,32.55,32.51,32.54,70300.0,24.4631,24.4857,24.4556,24.4782,70300.0
2011-11-21 13:20:00,32.54,32.61,32.54,32.58,43800.0,24.4782,24.5308,24.4782,24.5083,43800.0
2011-11-21 13:25:00,32.58,32.59,32.51,32.51,242800.0,24.5083,24.5158,24.4556,24.4556,242800.0
2011-11-21 13:30:00,32.51,32.51,32.48,32.51,46500.0,24.4556,24.4556,24.4331,24.4556,46500.0
2011-11-21 13:35:00,32.51,32.53,32.49,32.51,41400.0,24.4556,24.4707,24.4406,24.4556,41400.0
2011-11-21 13:40:00,32.5,32.51,32.47,32.49,95600.0,24.4481,24.4556,24.4255,24.4406,95600.0
2011-11-21 13:45:00,32.48,32.48,32.45,32.48,34100.0,24.4331,24.4331,24.4105,24.4331,34100.0
2011-11-21 13:50:00,32.47,32.5,32.47,32.48,51900.0,24.4255,24.4481,24.4255,24.4331,51900.0
2011-11-21 13:55:00,32.48,32.48,32.37,32.38,150800.0,24.4331,24.4331,24.3503,24.3578,150800.0
2011-11-21 14:00:00,32.38,32.43,32.36,32.42,255800.0,24.3578,24.3954,24.3428,24.3879,255800.0
2011-11-21 14:05:00,32.42,32.46,32.4,32.46,102300.0,24.3879,24.418,24.3729,24.418,102300.0
2011-11-21 14:10:00,32.45,32.65,32.45,32.63,290600.0,24.4105,24.5609,24.4105,24.5459,290600.0
2011-11-21 14:15:00,32.63,32.75,32.62,32.64,627100.0,24.5459,24.6362,24.5384,24.5534,627100.0
2011-11-21 14:20:00,32.63,32.66,32.59,32.6,142900.0,24.5459,24.5685,24.5158,24.5233,142900.0
2011-11-21 14:25:00,32.61,32.64,32.6,32.61,47700.0,24.5308,24.5534,24.5233,24.5308,47700.0
2011-11-21 14:30:00,32.61,32.69,32.6,32.65,100800.0,24.5308,24.591,24.5233,24.5609,100800.0
2011-11-21 14:35:00,32.65,32.69,32.63,32.63,129800.0,24.5609,24.591,24.5459,24.5459,129800.0
2011-11-21 14:40:00,32.63,32.76,32.63,32.76,552000.0,24.5459,24.6437,24.5459,24.6437,552000.0
2011-11-21 14:45:00,32.76,32.81,32.71,32.72,447500.0,24.6437,24.6813,24.6061,24.6136,447500.0
2011-11-21 14:50:00,32.72,32.74,32.65,32.65,286400.0,24.6136,24.6286,24.5609,24.5609,286400.0
2011-11-21 14:55:00,32.64,32.72,32.62,32.62,301800.0,24.5534,24.6136,24.5384,24.5384,301800.0
2011-11-21 15:00:00,32.63,32.66,32.53,32.56,351300.0,24.5459,24.5685,24.4707,24.4932,351300.0
2011-11-21 15:05:00,32.56,32.63,32.56,32.6,67400.0,24.4932,24.5459,24.4932,24.5233,67400.0
2011-11-21 15:10:00,32.61,32.66,32.6,32.65,67400.0,24.5308,24.5685,24.5233,24.5609,67400.0
2011-11-21 15:15:00,32.65,32.7,32.62,32.7,421600.0,24.5609,24.5985,24.5384,24.5985,421600.0
2011-11-21 15:20:00,32.69,32.79,32.68,32.76,463100.0,24.591,24.6663,24.5835,24.6437,463100.0
2011-11-21 15:25:00,32.76,32.84,32.76,32.8,69000.0,24.6437,24.7039,24.6437,24.6738,69000.0
2011-11-21 15:30:00,32.82,32.86,32.77,32.8,117800.0,24.6888,24.7189,24.6512,24.6738,117800.0
2011-11-21 15:35:00,32.79,32.86,32.79,32.86,106500.0,24.6663,24.7189,24.6663,24.7189,106500.0
2011-11-21 15:40:00,32.86,32.86,32.79,32.85,159600.0,24.7189,24.7189,24.6663,24.7114,159600.0
2011-11-21 15:45:00,32.85,32.9,32.82,32.87,231800.0,24.7114,24.749,24.6888,24.7264,231800.0
2011-11-21 15:50:00,32.87,32.87,32.73,32.76,504600.0,24.7264,24.7264,24.6211,24.6437,504600.0
2011-11-21 15:55:00,32.76,32.8,32.69,32.69,958800.0,24.6437,24.6738,24.591,24.591,958800.0
2011-11-22 09:30:00,32.7,32.71,32.5,32.58,258500.0,24.5985,24.6061,24.4481,24.5083,258500.0
2011-11-22 09:35:00,32.59,32.73,32.58,32.73,310900.0,24.5158,24.6211,24.5083,24.6211,310900.0
2011-11-22 09:40:00,32.74,32.8,32.73,32.78,189800.0,24.6286,24.6738,24.6211,24.6587,189800.0
2011-11-22 09:45:00,32.78,32.93,32.77,32.88,273300.0,24.6587,24.7716,24.6512,24.734,273300.0
2011-11-22 09:50:00,32.88,32.9,32.81,32.87,221900.0,24.734,24.749,24.6813,24.7264,221900.0
2011-11-22 09:55:00,32.86,32.87,32.8,32.83,119400.0,24.7189,24.7264,24.6738,24.6963,119400.0
2011-11-22 10:00:00,32.85,32.89,32.71,32.72,86200.0,24.7114,24.7415,24.6061,24.6136,86200.0
2011-11-22 10:05:00,32.72,32.73,32.61,32.69,221800.0,24.6136,24.6211,24.5308,24.591,221800.0
2011-11-22 10:10:00,32.69,32.74,32.62,32.62,231900.0,24.591,24.6286,24.5384,24.5384,231900.0
2011-11-22 10:15:00,32.62,32.69,32.61,32.67,70000.0,24.5384,24.591,24.5308,24.576,70000.0
2011-11-22 10:20:00,32.68,32.72,32.66,32.7,73700.0,24.5835,24.6136,24.5685,24.5985,73700.0
2011-11-22 10:25:00,32.7,32.84,32.7,32.8,213400.0,24.5985,24.7039,24.5985,24.6738,213400.0
2011-11-22 10:30:00,32.81,32.81,32.68,32.69,183400.0,24.6813,24.6813,24.5835,24.591,183400.0
2011-11-22 10:35:00,32.7,32.7,32.61,32.64,157700.0,24.5985,24.5985,24.5308,24.5534,157700.0
2011-11-22 10:40:00,32.64,32.66,32.55,32.57,73600.0,24.5534,24.5685,24.4857,24.5008,73600.0
2011-11-22 10:45:00,32.58,32.6,32.45,32.51,123400.0,24.5083,24.5233,24.4105,24.4556,123400.0
2011-11-22 10:50:00,32.5,32.52,32.43,32.49,68600.0,24.4481,24.4631,24.3954,24.4406,68600.0
2011-11-22 10:55:00,32.49,32.52,32.4,32.44,94900.0,24.4406,24.4631,24.3729,24.403,94900.0
2011-11-22 11:00:00,32.44,32.48,32.41,32.44,94300.0,24.403,24.4331,24.3804,24.403,94300.0
2011-11-22 11:05:00,32.45,32.48,32.39,32.45,101500.0,24.4105,24.4331,24.3654,24.4105,101500.0
2011-11-22 11:10:00,32.45,32.5,32.44,32.46,95300.0,24.4105,24.4481,24.403,24.418,95300.0
2011-11-22 11:15:00,32.46,32.51,32.4,32.51,171200.0,24.418,24.4556,24.3729,24.4556,171200.0
2011-11-22 11:20:00,32.5,32.5,32.37,32.44,93000.0,24.4481,24.4481,24.3503,24.403,93000.0
2011-11-22 11:25:00,32.43,32.48,32.4,32.45,168700.0,24.3954,24.4331,24.3729,24.4105,168700.0
2011-11-22 11:30:00,32.45,32.46,32.35,32.35,176900.0,24.4105,24.418,24.3353,24.3353,176900.0
2011-11-22 11:35:00,32.35,32.44,32.35,32.39,223300.0,24.3353,24.403,24.3353,24.3654,223300.0
2011-11-22 11:40:00,32.39,32.39,32.33,32.36,335800.0,24.3654,24.3654,24.3202,24.3428,335800.0
2011-11-22 11:45:00,32.36,32.4,32.34,32.36,279100.0,24.3428,24.3729,24.3277,24.3428,279100.0
2011-11-22 11:50:00,32.36,32.43,32.35,32.42,207100.0,24.3428,24.3954,24.3353,24.3879,207100.0
2011-11-22 11:55:00,32.42,32.46,32.41,32.43,101900.0,24.3879,24.418,24.3804,24.3954,101900.0
2011-11-22 12:00:00,32.43,32.62,32.43,32.55,434400.0,24.3954,24.5384,24.3954,24.4857,434400.0
2011-11-22 12:05:00,32.56,32.73,32.53,32.7,215600.0,24.4932,24.6211,24.4707,24.5985,215600.0
2011-11-22 12:10:00,32.7,32.7,32.59,32.62,156200.0,24.5985,24.5985,24.5158,24.5384,156200.0
2011-11-22 12:15:00,32.62,32.7,32.62,32.65,53700.0,24.5384,24.5985,24.5384,24.5609,53700.0
2011-11-22 12:20:00,32.65,32.69,32.63,32.65,55700.0,24.5609,24.591,24.5459,24.5609,55700.0
2011-11-22 12:25:00,32.63,32.68,32.55,32.58,204900.0,24.5459,24.5835,24.4857,24.5083,204900.0
2011-11-22 12:30:00,32.58,32.69,32.55,32.69,50500.0,24.5083,24.591,24.4857,24.591,50500.0
2011-11-22 12:35:00,32.69,32.7,32.63,32.64,190600.0,24.591,24.5985,24.5459,24.5534,190600.0
2011-11-22 12:40:00,32.64,32.67,32.63,32.65,132300.0,24.5534,24.576,24.5459,24.5609,132300.0
2011-11-22 12:45:00,32.66,32.69,32.63,32.63,75000.0,24.5685,24.591,24.5459,24.5459,75000.0
2011-11-22 12:50:00,32.64,32.72,32.64,32.69,33200.0,24.5534,24.6136,24.5534,24.591,33200.0
2011-11-22 12:55:00,32.7,32.78,32.66,32.78,331600.0,24.5985,24.6587,24.5685,24.6587,331600.0
2011-11-22 13:00:00,32.78,32.82,32.76,32.8,210800.0,24.6587,24.6888,24.6437,24.6738,210800.0
2011-11-22 13:05:00,32.8,32.82,32.73,32.73,339800.0,24.6738,24.6888,24.6211,24.6211,339800.0
2011-11-22 13:10:00,32.73,32.79,32.7,32.79,71100.0,24.6211,24.6663,24.5985,24.6663,71100.0
2011-11-22 13:15:00,32.79,32.9,32.79,32.9,283500.0,24.6663,24.749,24.6663,24.749,283500.0
2011-11-22 13:20:00,32.9,32.93,32.82,32.82,173600.0,24.749,24.7716,24.6888,24.6888,173600.0
2011-11-22 13:25:00,32.82,32.83,32.75,32.75,275300.0,24.6888,24.6963,24.6362,24.6362,275300.0
2011-11-22 13:30:00,32.75,32.8,32.75,32.8,34900.0,24.6362,24.6738,24.6362,24.6738,34900.0
2011-11-22 13:35:00,32.81,32.87,32.79,32.86,257400.0,24.6813,24.7264,24.6663,24.7189,257400.0
2011-11-22 13:40:00,32.85,32.85,32.77,32.78,28400.0,24.7114,24.7114,24.6512,24.6587,28400.0
2011-11-22 13:45:00,32.78,32.78,32.72,32.77,141600.0,24.6587,24.6587,24.6136,24.6512,141600.0
2011-11-22 13:50:00,32.76,32.76,32.68,32.68,17700.0,24.6437,24.6437,24.5835,24.5835,17700.0
2011-11-22 13:55:00,32.68,32.68,32.58,32.59,281400.0,24.5835,24.5835,24.5083,24.5158,281400.0
2011-11-22 14:00:00,32.6,32.61,32.55,32.56,381800.0,24.5233,24.5308,24.4857,24.4932,381800.0
2011-11-22 14:05:00,32.55,32.57,32.54,32.57,220200.0,24.4857,24.5008,24.4782,24.5008,220200.0
2011-11-22 14:10:00,32.58,32.66,32.58,32.62,137600.0,24.5083,24.5685,24.5083,24.5384,137600.0
2011-11-22 14:15:00,32.62,32.66,32.59,32.64,83000.0,24.5384,24.5685,24.5158,24.5534,83000.0
2011-11-22 14:20:00,32.64,32.64,32.5,32.52,59600.0,24.5534,24.5534,24.4481,24.4631,59600.0
2011-11-22 14:25:00,32.52,32.59,32.52,32.56,258200.0,24.4631,24.5158,24.4631,24.4932,258200.0
2011-11-22 14:30:00,32.55,32.56,32.5,32.52,148400.0,24.4857,24.4932,24.4481,24.4631,148400.0
2011-11-22 14:35:00,32.52,32.53,32.48,32.5,123100.0,24.4631,24.4707,24.4331,24.4481,123100.0
2011-11-22 14:40:00,32.51,32.57,32.49,32.56,293100.0,24.4556,24.5008,24.4406,24.4932,293100.0
2011-11-22 14:45:00,32.55,32.58,32.5,32.5,64500.0,24.4857,24.5083,24.4481,24.4481,64500.0
2011-11-22 14:50:00,32.5,32.52,32.41,32.42,258900.0,24.4481,24.4631,24.3804,24.3879,258900.0
2011-11-22 14:55:00,32.41,32.45,32.38,32.44,69200.0,24.3804,24.4105,24.3578,24.403,69200.0
2011-11-22 15:00:00,32.44,32.47,32.39,32.39,343400.0,24.403,24.4255,24.3654,24.3654,343400.0
2011-11-22 15:05:00,32.38,32.44,32.34,32.37,223100.0,24.3578,24.403,24.3277,24.3503,223100.0
2011-11-22 15:10:00,32.36,32.39,32.31,32.38,270800.0,24.3428,24.3654,24.3052,24.3578,270800.0
2011-11-22 15:15:00,32.37,32.44,32.36,32.4,97200.0,24.3503,24.403,24.3428,24.3729,97200.0
2011-11-22 15:20:00,32.38,32.48,32.37,32.46,306000.0,24.3578,24.4331,24.3503,24.418,306000.0
2011-11-22 15:25:00,32.47,32.51,32.45,32.46,180200.0,24.4255,24.4556,24.4105,24.418,180200.0
2011-11-22 15:30:00,32.46,32.52,32.43,32.46,188900.0,24.418,24.4631,24.3954,24.418,188900.0
2011-11-22 15:35:00,32.47,32.51,32.41,32.42,246700.0,24.4255,24.4556,24.3804,24.3879,246700.0
2011-11-22 15:40:00,32.41,32.45,32.39,32.4,195900.0,24.3804,24.4105,24.3654,24.3729,195900.0
2011-11-22 15:45:00,32.4,32.5,32.4,32.49,274800.0,24.3729,24.4481,24.3729,24.4406,274800.0
2011-11-22 15:50:00,32.49,32.53,32.44,32.52,176800.0,24.4406,24.4707,24.403,24.4631,176800.0
2011-11-22 15:55:00,32.52,32.53,32.45,32.45,698200.0,24.4631,24.4707,24.4105,24.4105,698200.0
2011-11-23 09:30:00,32.07,32.12,32.0,32.07,122800.0,24.1246,24.1622,24.072,24.1246,122800.0
2011-11-23 09:35:00,32.06,32.16,32.04,32.11,77700.0,24.1171,24.1923,24.1021,24.1547,77700.0
2011-11-23 09:40:00,32.11,32.12,31.99,32.02,114700.0,24.1547,24.1622,24.0645,24.087,114700.0
2011-11-23 09:45:00,32.02,32.06,32.0,32.03,60800.0,24.087,24.1171,24.072,24.0945,60800.0
2011-11-23 09:50:00,32.03,32.04,31.97,32.01,128600.0,24.0945,24.1021,24.0494,24.0795,128600.0
2011-11-23 09:55:00,32.01,32.01,31.89,31.89,84200.0,24.0795,24.0795,23.9892,23.9892,84200.0
2011-11-23 10:00:00,31.89,31.91,31.81,31.86,505800.0,23.9892,24.0043,23.929,23.9667,505800.0
2011-11-23 10:05:00,31.86,31.92,31.86,31.92,77000.0,23.9667,24.0118,23.9667,24.0118,77000.0
2011-11-23 10:10:00,31.92,31.92,31.79,31.8,123300.0,24.0118,24.0118,23.914,23.9215,123300.0
2011-11-23 10:15:00,31.8,31.82,31.71,31.74,381700.0,23.9215,23.9366,23.8538,23.8764,381700.0
2011-11-23 10:20:00,31.75,31.77,31.73,31.76,551100.0,23.8839,23.899,23.8689,23.8914,551100.0
2011-11-23 10:25:00,31.76,31.8,31.7,31.74,278500.0,23.8914,23.9215,23.8463,23.8764,278500.0
2011-11-23 10:30:00,31.75,31.75,31.67,31.7,74800.0,23.8839,23.8839,23.8237,23.8463,74800.0
2011-11-23 10:35:00,31.71,31.78,31.71,31.76,276400.0,23.8538,23.9065,23.8538,23.8914,276400.0
2011-11-23 10:40:00,31.77,31.78,31.68,31.69,349700.0,23.899,23.9065,23.8313,23.8388,349700.0
2011-11-23 10:45:00,31.69,31.73,31.67,31.71,93800.0,23.8388,23.8689,23.8237,23.8538,93800.0
2011-11-23 10:50:00,31.71,31.8,31.71,31.79,77700.0,23.8538,23.9215,23.8538,23.914,77700.0
2011-11-23 10:55:00,31.8,31.8,31.71,31.72,79600.0,23.9215,23.9215,23.8538,23.8613,79600.0
2011-11-23 11:00:00,31.72,31.77,31.69,31.7,112700.0,23.8613,23.899,23.8388,23.8463,112700.0
2011-11-23 11:05:00,31.7,31.72,31.65,31.66,50800.0,23.8463,23.8613,23.8087,23.8162,50800.0
2011-11-23 11:10:00,31.66,31.68,31.6,31.62,92400.0,23.8162,23.8313,23.7711,23.7861,92400.0
2011-11-23 11:15:00,31.62,31.67,31.57,31.67,277900.0,23.7861,23.8237,23.7485,23.8237,277900.0
2011-11-23 11:20:00,31.68,31.68,31.63,31.64,75300.0,23.8313,23.8313,23.7936,23.8012,75300.0
2011-11-23 11:25:00,31.64,31.68,31.58,31.58,69500.0,23.8012,23.8313,23.756,23.756,69500.0
2011-11-23 11:30:00,31.59,31.62,31.56,31.59,57000.0,23.7636,23.7861,23.741,23.7636,57000.0
2011-11-23 11:35:00,31.57,31.71,31.55,31.69,272800.0,23.7485,23.8538,23.7335,23.8388,272800.0
2011-11-23 11:40:00,31.68,31.68,31.64,31.66,49300.0,23.8313,23.8313,23.8012,23.8162,49300.0
2011-11-23 11:45:00,31.66,31.7,31.64,31.69,71400.0,23.8162,23.8463,23.8012,23.8388,71400.0
2011-11-23 11:50:00,31.69,31.77,31.68,31.74,300400.0,23.8388,23.899,23.8313,23.8764,300400.0
2011-11-23 11:55:00,31.73,31.74,31.69,31.71,101800.0,23.8689,23.8764,23.8388,23.8538,101800.0
2011-11-23 12:00:00,31.7,31.81,31.7,31.8,144200.0,23.8463,23.929,23.8463,23.9215,144200.0
2011-11-23 12:05:00,31.8,31.81,31.78,31.8,97300.0,23.9215,23.929,23.9065,23.9215,97300.0
2011-11-23 12:10:00,31.8,31.81,31.74,31.74,72200.0,23.9215,23.929,23.8764,23.8764,72200.0
2011-11-23 12:15:00,31.73,31.78,31.72,31.74,109500.0,23.8689,23.9065,23.8613,23.8764,109500.0
2011-11-23 12:20:00,31.74,31.78,31.73,31.74,141200.0,23.8764,23.9065,23.8689,23.8764,141200.0
2011-11-23 12:25:00,31.74,31.77,31.71,31.72,19800.0,23.8764,23.899,23.8538,23.8613,19800.0
2011-11-23 12:30:00,31.72,31.74,31.67,31.67,82400.0,23.8613,23.8764,23.8237,23.8237,82400.0
2011-11-23 12:35:00,31.68,31.72,31.68,31.7,33600.0,23.8313,23.8613,23.8313,23.8463,33600.0
2011-11-23 12:40:00,31.7,31.74,31.7,31.73,16000.0,23.8463,23.8764,23.8463,23.8689,16000.0
2011-11-23 12:45:00,31.72,31.78,31.72,31.75,33700.0,23.8613,23.9065,23.8613,23.8839,33700.0
2011-11-23 12:50:00,31.75,31.87,31.75,31.86,130000.0,23.8839,23.9742,23.8839,23.9667,130000.0
2011-11-23 12:55:00,31.86,31.88,31.84,31.85,44200.0,23.9667,23.9817,23.9516,23.9591,44200.0
2011-11-23 13:00:00,31.85,31.86,31.81,31.84,73800.0,23.9591,23.9667,23.929,23.9516,73800.0
2011-11-23 13:05:00,31.84,31.89,31.84,31.88,29100.0,23.9516,23.9892,23.9516,23.9817,29100.0
2011-11-23 13:10:00,31.87,31.88,31.81,31.81,124400.0,23.9742,23.9817,23.929,23.929,124400.0
2011-11-23 13:15:00,31.82,31.83,31.79,31.81,369800.0,23.9366,23.9441,23.914,23.929,369800.0
2011-11-23 13:20:00,31.81,31.82,31.76,31.8,60700.0,23.929,23.9366,23.8914,23.9215,60700.0
2011-11-23 13:25:00,31.8,31.87,31.79,31.87,49400.0,23.9215,23.9742,23.914,23.9742,49400.0
2011-11-23 13:30:00,31.88,31.91,31.85,31.85,143000.0,23.9817,24.0043,23.9591,23.9591,143000.0
2011-11-23 13:35:00,31.85,31.87,31.82,31.83,74300.0,23.9591,23.9742,23.9366,23.9441,74300.0
2011-11-23 13:40:00,31.83,31.83,31.78,31.78,147200.0,23.9441,23.9441,23.9065,23.9065,147200.0
2011-11-23 13:45:00,31.78,31.86,31.78,31.82,46700.0,23.9065,23.9667,23.9065,23.9366,46700.0
2011-11-23 13:50:00,31.83,31.88,31.8,31.84,52400.0,23.9441,23.9817,23.9215,23.9516,52400.0
2011-11-23 13:55:00,31.85,31.85,31.74,31.76,38900.0,23.9591,23.9591,23.8764,23.8914,38900.0
2011-11-23 14:00:00,31.75,31.79,31.72,31.78,189700.0,23.8839,23.914,23.8613,23.9065,189700.0
2011-11-23 14:05:00,31.77,31.79,31.73,31.77,63000.0,23.899,23.914,23.8689,23.899,63000.0
2011-11-23 14:10:00,31.77,31.77,31.7,31.7,106600.0,23.899,23.899,23.8463,23.8463,106600.0
2011-11-23 14:15:00,31.7,31.71,31.67,31.7,278900.0,23.8463,23.8538,23.8237,23.8463,278900.0
2011-11-23 14:20:00,31.71,31.72,31.69,31.7,55100.0,23.8538,23.8613,23.8388,23.8463,55100.0
2011-11-23 14:25:00,31.7,31.7,31.64,31.68,149700.0,23.8463,23.8463,23.8012,23.8313,149700.0
2011-11-23 14:30:00,31.69,31.71,31.68,31.71,145200.0,23.8388,23.8538,23.8313,23.8538,145200.0
2011-11-23 14:35:00,31.71,31.74,31.69,31.71,167500.0,23.8538,23.8764,23.8388,23.8538,167500.0
2011-11-23 14:40:00,31.7,31.72,31.68,31.68,37300.0,23.8463,23.8613,23.8313,23.8313,37300.0
2011-11-23 14:45:00,31.69,31.75,31.69,31.74,38300.0,23.8388,23.8839,23.8388,23.8764,38300.0
2011-11-23 14:50:00,31.75,31.76,31.72,31.72,155200.0,23.8839,23.8914,23.8613,23.8613,155200.0
2011-11-23 14:55:00,31.73,31.73,31.68,31.7,135000.0,23.8689,23.8689,23.8313,23.8463,135000.0
2011-11-23 15:00:00,31.68,31.8,31.65,31.73,102800.0,23.8313,23.9215,23.8087,23.8689,102800.0
2011-11-23 15:05:00,31.73,31.81,31.7,31.75,154200.0,23.8689,23.929,23.8463,23.8839,154200.0
2011-11-23 15:10:00,31.76,31.85,31.73,31.82,134600.0,23.8914,23.9591,23.8689,23.9366,134600.0
2011-11-23 15:15:00,31.85,31.85,31.76,31.76,243900.0,23.9591,23.9591,23.8914,23.8914,243900.0
2011-11-23 15:20:00,31.76,31.8,31.7,31.73,118100.0,23.8914,23.9215,23.8463,23.8689,118100.0
2011-11-23 15:25:00,31.74,31.75,31.69,31.72,114700.0,23.8764,23.8839,23.8388,23.8613,114700.0
2011-11-23 15:30:00,31.72,31.76,31.7,31.75,165400.0,23.8613,23.8914,23.8463,23.8839,165400.0
2011-11-23 15:35:00,31.75,31.78,31.73,31.74,178200.0,23.8839,23.9065,23.8689,23.8764,178200.0
2011-11-23 15:40:00,31.74,31.85,31.74,31.84,351500.0,23.8764,23.9591,23.8764,23.9516,351500.0
2011-11-23 15:45:00,31.85,31.85,31.72,31.75,465200.0,23.9591,23.9591,23.8613,23.8839,465200.0
2011-11-23 15:50:00,31.73,31.8,31.72,31.76,389600.0,23.8689,23.9215,23.8613,23.8914,389600.0
2011-11-23 15:55:00,31.76,31.76,31.54,31.57,1258900.0,23.8914,23.8914,23.7259,23.7485,1258900.0
2011-11-25 09:30:00,31.44,31.62,31.42,31.61,145300.0,23.6507,23.7861,23.6357,23.7786,145300.0
2011-11-25 09:35:00,31.61,31.82,31.61,31.76,260300.0,23.7786,23.9366,23.7786,23.8914,260300.0
2011-11-25 09:40:00,31.77,31.83,31.76,31.8,64500.0,23.899,23.9441,23.8914,23.9215,64500.0
2011-11-25 09:45:00,31.8,31.81,31.63,31.63,196400.0,23.9215,23.929,23.7936,23.7936,196400.0
2011-11-25 09:50:00,31.63,31.71,31.6,31.65,143400.0,23.7936,23.8538,23.7711,23.8087,143400.0
2011-11-25 09:55:00,31.66,31.74,31.64,31.64,76600.0,23.8162,23.8764,23.8012,23.8012,76600.0
2011-11-25 10:00:00,31.64,31.72,31.61,31.71,152700.0,23.8012,23.8613,23.7786,23.8538,152700.0
2011-11-25 10:05:00,31.71,31.81,31.7,31.8,57400.0,23.8538,23.929,23.8463,23.9215,57400.0
2011-11-25 10:10:00,31.79,31.82,31.75,31.81,31000.0,23.914,23.9366,23.8839,23.929,31000.0
2011-11-25 10:15:00,31.82,31.86,31.74,31.86,64600.0,23.9366,23.9667,23.8764,23.9667,64600.0
2011-11-25 10:20:00,31.85,31.86,31.79,31.83,65000.0,23.9591,23.9667,23.914,23.9441,65000.0
2011-11-25 10:25:00,31.82,31.86,31.72,31.73,83200.0,23.9366,23.9667,23.8613,23.8689,83200.0
2011-11-25 10:30:00,31.73,31.77,31.72,31.74,78700.0,23.8689,23.899,23.8613,23.8764,78700.0
2011-11-25 10:35:00,31.73,31.82,31.72,31.79,203500.0,23.8689,23.9366,23.8613,23.914,203500.0
2011-11-25 10:40:00,31.79,31.85,31.78,31.83,157800.0,23.914,23.9591,23.9065,23.9441,157800.0
2011-11-25 10:45:00,31.83,31.88,31.8,31.83,90700.0,23.9441,23.9817,23.9215,23.9441,90700.0
2011-11-25 10:50:00,31.82,31.86,31.78,31.8,49200.0,23.9366,23.9667,23.9065,23.9215,49200.0
2011-11-25 10:55:00,31.8,31.82,31.78,31.79,51600.0,23.9215,23.9366,23.9065,23.914,51600.0
2011-11-25 11:00:00,31.79,31.81,31.74,31.78,50200.0,23.914,23.929,23.8764,23.9065,50200.0
2011-11-25 11:05:00,31.8,31.81,31.78,31.79,19300.0,23.9215,23.929,23.9065,23.914,19300.0
2011-11-25 11:10:00,31.78,31.82,31.76,31.77,44000.0,23.9065,23.9366,23.8914,23.899,44000.0
2011-11-25 11:15:00,31.77,31.82,31.7,31.79,274100.0,23.899,23.9366,23.8463,23.914,274100.0
2011-11-25 11:20:00,31.8,31.81,31.74,31.79,29500.0,23.9215,23.929,23.8764,23.914,29500.0
2011-11-25 11:25:00,31.79,31.79,31.71,31.71,24100.0,23.914,23.914,23.8538,23.8538,24100.0
2011-11-25 11:30:00,31.71,31.76,31.71,31.72,58400.0,23.8538,23.8914,23.8538,23.8613,58400.0
2011-11-25 11:35:00,31.73,31.73,31.66,31.7,29600.0,23.8689,23.8689,23.8162,23.8463,29600.0
2011-11-25 11:40:00,31.68,31.71,31.6,31.6,34700.0,23.8313,23.8538,23.7711,23.7711,34700.0
2011-11-25 11:45:00,31.6,31.61,31.54,31.56,87300.0,23.7711,23.7786,23.7259,23.741,87300.0
2011-11-25 11:50:00,31.56,31.57,31.46,31.46,104100.0,23.741,23.7485,23.6658,23.6658,104100.0
2011-11-25 11:55:00,31.46,31.53,31.46,31.49,199600.0,23.6658,23.7184,23.6658,23.6883,199600.0
2011-11-25 12:00:00,31.49,31.55,31.49,31.52,156500.0,23.6883,23.7335,23.6883,23.7109,156500.0
2011-11-25 12:05:00,31.51,31.56,31.48,31.49,24700.0,23.7034,23.741,23.6808,23.6883,24700.0
2011-11-25 12:10:00,31.5,31.51,31.46,31.49,39200.0,23.6959,23.7034,23.6658,23.6883,39200.0
2011-11-25 12:15:00,31.48,31.49,31.44,31.49,43200.0,23.6808,23.6883,23.6507,23.6883,43200.0
2011-11-25 12:20:00,31.49,31.49,31.43,31.45,43700.0,23.6883,23.6883,23.6432,23.6582,43700.0
2011-11-25 12:25:00,31.44,31.54,31.44,31.54,36500.0,23.6507,23.7259,23.6507,23.7259,36500.0
2011-11-25 12:30:00,31.54,31.58,31.49,31.55,81700.0,23.7259,23.756,23.6883,23.7335,81700.0
2011-11-25 12:35:00,31.56,31.57,31.47,31.48,190100.0,23.741,23.7485,23.6733,23.6808,190100.0
2011-11-25 12:40:00,31.48,31.5,31.42,31.44,85900.0,23.6808,23.6959,23.6357,23.6507,85900.0
2011-11-25 12:45:00,31.44,31.52,31.42,31.52,126800.0,23.6507,23.7109,23.6357,23.7109,126800.0
2011-11-25 12:50:00,31.51,31.6,31.51,31.55,256600.0,23.7034,23.7711,23.7034,23.7335,256600.0
2011-11-25 12:55:00,31.54,31.54,31.42,31.43,251000.0,23.7259,23.7259,23.6357,23.6432,251000.0
2011-11-28 09:30:00,32.61,32.64,32.53,32.6,331800.0,24.5308,24.5534,24.4707,24.5233,331800.0
2011-11-28 09:35:00,32.6,32.65,32.49,32.63,614500.0,24.5233,24.5609,24.4406,24.5459,614500.0
2011-11-28 09:40:00,32.64,32.69,32.62,32.62,147700.0,24.5534,24.591,24.5384,24.5384,147700.0
2011-11-28 09:45:00,32.62,32.63,32.55,32.56,203400.0,24.5384,24.5459,24.4857,24.4932,203400.0
2011-11-28 09:50:00,32.56,32.71,32.56,32.69,222700.0,24.4932,24.6061,24.4932,24.591,222700.0
2011-11-28 09:55:00,32.69,32.76,32.69,32.76,220700.0,24.591,24.6437,24.591,24.6437,220700.0
2011-11-28 10:00:00,32.76,32.76,32.66,32.68,133200.0,24.6437,24.6437,24.5685,24.5835,133200.0
2011-11-28 10:05:00,32.68,32.74,32.68,32.73,116000.0,24.5835,24.6286,24.5835,24.6211,116000.0
2011-11-28 10:10:00,32.73,32.77,32.71,32.73,133000.0,24.6211,24.6512,24.6061,24.6211,133000.0
2011-11-28 10:15:00,32.73,32.8,32.73,32.8,212000.0,24.6211,24.6738,24.6211,24.6738,212000.0
2011-11-28 10:20:00,32.8,32.81,32.74,32.75,158800.0,24.6738,24.6813,24.6286,24.6362,158800.0
2011-11-28 10:25:00,32.75,32.77,32.73,32.73,189700.0,24.6362,24.6512,24.6211,24.6211,189700.0
2011-11-28 10:30:00,32.75,32.79,32.73,32.76,311200.0,24.6362,24.6663,24.6211,24.6437,311200.0
2011-11-28 10:35:00,32.75,32.82,32.71,32.71,153100.0,24.6362,24.6888,24.6061,24.6061,153100.0
2011-11-28 10:40:00,32.71,32.73,32.69,32.71,313400.0,24.6061,24.6211,24.591,24.6061,313400.0
2011-11-28 10:45:00,32.7,32.73,32.69,32.7,298100.0,24.5985,24.6211,24.591,24.5985,298100.0
2011-11-28 10:50:00,32.71,32.73,32.67,32.73,226400.0,24.6061,24.6211,24.576,24.6211,226400.0
2011-11-28 10:55:00,32.73,32.74,32.68,32.69,114600.0,24.6211,24.6286,24.5835,24.591,114600.0
2011-11-28 11:00:00,32.69,32.76,32.69,32.7,69900.0,24.591,24.6437,24.591,24.5985,69900.0
2011-11-28 11:05:00,32.7,32.73,32.67,32.69,71400.0,24.5985,24.6211,24.576,24.591,71400.0
2011-11-28 11:10:00,32.69,32.7,32.66,32.68,50600.0,24.591,24.5985,24.5685,24.5835,50600.0
2011-11-28 11:15:00,32.67,32.71,32.65,32.69,95800.0,24.576,24.6061,24.5609,24.591,95800.0
2011-11-28 11:20:00,32.68,32.69,32.64,32.66,29600.0,24.5835,24.591,24.5534,24.5685,29600.0
2011-11-28 11:25:00,32.66,32.73,32.65,32.73,32400.0,24.5685,24.6211,24.5609,24.6211,32400.0
2011-11-28 11:30:00,32.73,32.77,32.71,32.74,66300.0,24.6211,24.6512,24.6061,24.6286,66300.0
2011-11-28 11:35:00,32.74,32.74,32.66,32.68,26000.0,24.6286,24.6286,24.5685,24.5835,26000.0
2011-11-28 11:40:00,32.67,32.7,32.64,32.64,40800.0,24.576,24.5985,24.5534,24.5534,40800.0
2011-11-28 11:45:00,32.65,32.7,32.64,32.67,41900.0,24.5609,24.5985,24.5534,24.576,41900.0
2011-11-28 11:50:00,32.67,32.69,32.64,32.69,31100.0,24.576,24.591,24.5534,24.591,31100.0
2011-11-28 11:55:00,32.69,32.72,32.67,32.68,14800.0,24.591,24.6136,24.576,24.5835,14800.0
2011-11-28 12:00:00,32.68,32.69,32.64,32.68,89900.0,24.5835,24.591,24.5534,24.5835,89900.0
2011-11-28 12:05:00,32.68,32.72,32.66,32.66,84300.0,24.5835,24.6136,24.5685,24.5685,84300.0
2011-11-28 12:10:00,32.66,32.7,32.66,32.68,110200.0,24.5685,24.5985,24.5685,24.5835,110200.0
2011-11-28 12:15:00,32.69,32.72,32.68,32.69,13400.0,24.591,24.6136,24.5835,24.591,13400.0
2011-11-28 12:20:00,32.69,32.72,32.68,32.7,29100.0,24.591,24.6136,24.5835,24.5985,29100.0
2011-11-28 12:25:00,32.7,32.7,32.61,32.61,62400.0,24.5985,24.5985,24.5308,24.5308,62400.0
2011-11-28 12:30:00,32.62,32.62,32.53,32.59,139600.0,24.5384,24.5384,24.4707,24.5158,139600.0
2011-11-28 12:35:00,32.58,32.58,32.53,32.58,107100.0,24.5083,24.5083,24.4707,24.5083,107100.0
2011-11-28 12:40:00,32.58,32.59,32.55,32.57,94100.0,24.5083,24.5158,24.4857,24.5008,94100.0
2011-11-28 12:45:00,32.57,32.59,32.57,32.58,29200.0,24.5008,24.5158,24.5008,24.5083,29200.0
2011-11-28 12:50:00,32.57,32.6,32.54,32.55,132600.0,24.5008,24.5233,24.4782,24.4857,132600.0
2011-11-28 12:55:00,32.55,32.55,32.5,32.52,67300.0,24.4857,24.4857,24.4481,24.4631,67300.0
2011-11-28 13:00:00,32.51,32.55,32.51,32.52,57700.0,24.4556,24.4857,24.4556,24.4631,57700.0
2011-11-28 13:05:00,32.51,32.55,32.5,32.55,28300.0,24.4556,24.4857,24.4481,24.4857,28300.0
2011-11-28 13:10:00,32.55,32.58,32.53,32.57,30100.0,24.4857,24.5083,24.4707,24.5008,30100.0
2011-11-28 13:15:00,32.58,32.64,32.56,32.64,151700.0,24.5083,24.5534,24.4932,24.5534,151700.0
2011-11-28 13:20:00,32.64,32.72,32.64,32.7,57200.0,24.5534,24.6136,24.5534,24.5985,57200.0
2011-11-28 13:25:00,32.7,32.71,32.67,32.7,40100.0,24.5985,24.6061,24.576,24.5985,40100.0
2011-11-28 13:30:00,32.69,32.74,32.67,32.67,41500.0,24.591,24.6286,24.576,24.576,41500.0
2011-11-28 13:35:00,32.67,32.69,32.65,32.66,24300.0,24.576,24.591,24.5609,24.5685,24300.0
2011-11-28 13:40:00,32.66,32.7,32.66,32.68,28300.0,24.5685,24.5985,24.5685,24.5835,28300.0
2011-11-28 13:45:00,32.69,32.7,32.66,32.68,79800.0,24.591,24.5985,24.5685,24.5835,79800.0
2011-11-28 13:50:00,32.68,32.7,32.61,32.62,63500.0,24.5835,24.5985,24.5308,24.5384,63500.0
2011-11-28 13:55:00,32.62,32.63,32.54,32.56,36100.0,24.5384,24.5459,24.4782,24.4932,36100.0
2011-11-28 14:00:00,32.56,32.63,32.54,32.62,41300.0,24.4932,24.5459,24.4782,24.5384,41300.0
2011-11-28 14:05:00,32.62,32.67,32.61,32.66,58700.0,24.5384,24.576,24.5308,24.5685,58700.0
2011-11-28 14:10:00,32.66,32.7,32.65,32.67,27600.0,24.5685,24.5985,24.5609,24.576,27600.0
2011-11-28 14:15:00,32.67,32.7,32.65,32.68,29900.0,24.576,24.5985,24.5609,24.5835,29900.0
2011-11-28 14:20:00,32.68,32.72,32.64,32.65,127400.0,24.5835,24.6136,24.5534,24.5609,127400.0
2011-11-28 14:25:00,32.65,32.67,32.6,32.63,40500.0,24.5609,24.576,24.5233,24.5459,40500.0
2011-11-28 14:30:00,32.63,32.64,32.58,32.59,58700.0,24.5459,24.5534,24.5083,24.5158,58700.0
2011-11-28 14:35:00,32.6,32.63,32.56,32.56,47100.0,24.5233,24.5459,24.4932,24.4932,47100.0
2011-11-28 14:40:00,32.57,32.58,32.55,32.57,161200.0,24.5008,24.5083,24.4857,24.5008,161200.0
2011-11-28 14:45:00,32.57,32.59,32.55,32.55,135800.0,24.5008,24.5158,24.4857,24.4857,135800.0
2011-11-28 14:50:00,32.55,32.56,32.47,32.48,490800.0,24.4857,24.4932,24.4255,24.4331,490800.0
2011-11-28 14:55:00,32.48,32.51,32.46,32.49,120000.0,24.4331,24.4556,24.418,24.4406,120000.0
2011-11-28 15:00:00,32.49,32.53,32.48,32.51,60400.0,24.4406,24.4707,24.4331,24.4556,60400.0
2011-11-28 15:05:00,32.51,32.51,32.34,32.36,181100.0,24.4556,24.4556,24.3277,24.3428,181100.0
2011-11-28 15:10:00,32.36,32.4,32.34,32.37,245200.0,24.3428,24.3729,24.3277,24.3503,245200.0
2011-11-28 15:15:00,32.36,32.4,32.3,32.39,420700.0,24.3428,24.3729,24.2977,24.3654,420700.0
2011-11-28 15:20:00,32.39,32.47,32.35,32.43,251500.0,24.3654,24.4255,24.3353,24.3954,251500.0
2011-11-28 15:25:00,32.42,32.42,32.37,32.37,102300.0,24.3879,24.3879,24.3503,24.3503,102300.0
2011-11-28 15:30:00,32.37,32.43,32.34,32.36,238800.0,24.3503,24.3954,24.3277,24.3428,238800.0
2011-11-28 15:35:00,32.36,32.46,32.36,32.41,189600.0,24.3428,24.418,24.3428,24.3804,189600.0
2011-11-28 15:40:00,32.41,32.41,32.34,32.41,187000.0,24.3804,24.3804,24.3277,24.3804,187000.0
2011-11-28 15:45:00,32.39,32.41,32.31,32.34,292600.0,24.3654,24.3804,24.3052,24.3277,292600.0
2011-11-28 15:50:00,32.35,32.41,32.33,32.38,476300.0,24.3353,24.3804,24.3202,24.3578,476300.0
2011-11-28 15:55:00,32.38,32.59,32.38,32.59,1045100.0,24.3578,24.5158,24.3578,24.5158,1045100.0
2011-11-29 09:30:00,32.68,32.73,32.49,32.53,226100.0,24.5835,24.6211,24.4406,24.4707,226100.0
2011-11-29 09:35:00,32.54,32.55,32.48,32.53,136400.0,24.4782,24.4857,24.4331,24.4707,136400.0
2011-11-29 09:40:00,32.54,32.61,32.54,32.61,206600.0,24.4782,24.5308,24.4782,24.5308,206600.0
2011-11-29 09:45:00,32.6,32.61,32.57,32.59,296500.0,24.5233,24.5308,24.5008,24.5158,296500.0
2011-11-29 09:50:00,32.59,32.77,32.59,32.75,260400.0,24.5158,24.6512,24.5158,24.6362,260400.0
2011-11-29 09:55:00,32.74,32.74,32.66,32.71,100600.0,24.6286,24.6286,24.5685,24.6061,100600.0
2011-11-29 10:00:00,32.72,32.84,32.67,32.7,520400.0,24.6136,24.7039,24.576,24.5985,520400.0
2011-11-29 10:05:00,32.68,32.76,32.66,32.76,208900.0,24.5835,24.6437,24.5685,24.6437,208900.0
2011-11-29 10:10:00,32.76,32.81,32.76,32.8,63800.0,24.6437,24.6813,24.6437,24.6738,63800.0
2011-11-29 10:15:00,32.8,32.89,32.77,32.83,259800.0,24.6738,24.7415,24.6512,24.6963,259800.0
2011-11-29 10:20:00,32.84,32.91,32.83,32.9,204700.0,24.7039,24.7565,24.6963,24.749,204700.0
2011-11-29 10:25:00,32.9,32.92,32.88,32.88,96100.0,24.749,24.764,24.734,24.734,96100.0
2011-11-29 10:30:00,32.87,32.89,32.84,32.87,213900.0,24.7264,24.7415,24.7039,24.7264,213900.0
2011-11-29 10:35:00,32.87,32.88,32.85,32.88,48500.0,24.7264,24.734,24.7114,24.734,48500.0
2011-11-29 10:40:00,32.89,32.95,32.89,32.92,90700.0,24.7415,24.7866,24.7415,24.764,90700.0
2011-11-29 10:45:00,32.91,32.92,32.82,32.83,100600.0,24.7565,24.764,24.6888,24.6963,100600.0
2011-11-29 10:50:00,32.83,32.86,32.82,32.83,86700.0,24.6963,24.7189,24.6888,24.6963,86700.0
2011-11-29 10:55:00,32.82,32.82,32.76,32.8,89500.0,24.6888,24.6888,24.6437,24.6738,89500.0
2011-11-29 11:00:00,32.79,32.84,32.75,32.75,177800.0,24.6663,24.7039,24.6362,24.6362,177800.0
2011-11-29 11:05:00,32.75,32.76,32.66,32.71,111800.0,24.6362,24.6437,24.5685,24.6061,111800.0
2011-11-29 11:10:00,32.72,32.78,32.72,32.75,81200.0,24.6136,24.6587,24.6136,24.6362,81200.0
2011-11-29 11:15:00,32.74,32.81,32.74,32.79,91200.0,24.6286,24.6813,24.6286,24.6663,91200.0
2011-11-29 11:20:00,32.8,32.82,32.73,32.74,166100.0,24.6738,24.6888,24.6211,24.6286,166100.0
2011-11-29 11:25:00,32.75,32.82,32.75,32.79,46700.0,24.6362,24.6888,24.6362,24.6663,46700.0
2011-11-29 11:30:00,32.79,32.83,32.79,32.82,95600.0,24.6663,24.6963,24.6663,24.6888,95600.0
2011-11-29 11:35:00,32.83,32.87,32.83,32.87,78900.0,24.6963,24.7264,24.6963,24.7264,78900.0
2011-11-29 11:40:00,32.87,32.88,32.8,32.81,74000.0,24.7264,24.734,24.6738,24.6813,74000.0
2011-11-29 11:45:00,32.81,32.82,32.78,32.8,25200.0,24.6813,24.6888,24.6587,24.6738,25200.0
2011-11-29 11:50:00,32.81,32.82,32.75,32.76,44200.0,24.6813,24.6888,24.6362,24.6437,44200.0
2011-11-29 11:55:00,32.75,32.76,32.72,32.76,235000.0,24.6362,24.6437,24.6136,24.6437,235000.0
2011-11-29 12:00:00,32.76,32.83,32.76,32.82,185700.0,24.6437,24.6963,24.6437,24.6888,185700.0
2011-11-29 12:05:00,32.82,32.89,32.82,32.88,113600.0,24.6888,24.7415,24.6888,24.734,113600.0
2011-11-29 12:10:00,32.88,32.88,32.85,32.85,89400.0,24.734,24.734,24.7114,24.7114,89400.0
2011-11-29 12:15:00,32.86,32.89,32.84,32.88,140900.0,24.7189,24.7415,24.7039,24.734,140900.0
2011-11-29 12:20:00,32.87,32.88,32.84,32.87,96400.0,24.7264,24.734,24.7039,24.7264,96400.0
2011-11-29 12:25:00,32.85,32.91,32.84,32.91,55900.0,24.7114,24.7565,24.7039,24.7565,55900.0
2011-11-29 12:30:00,32.9,32.9,32.82,32.84,72400.0,24.749,24.749,24.6888,24.7039,72400.0
2011-11-29 12:35:00,32.85,32.85,32.79,32.8,90300.0,24.7114,24.7114,24.6663,24.6738,90300.0
2011-11-29 12:40:00,32.8,32.84,32.78,32.78,84800.0,24.6738,24.7039,24.6587,24.6587,84800.0
2011-11-29 12:45:00,32.77,32.8,32.74,32.8,294700.0,24.6512,24.6738,24.6286,24.6738,294700.0
2011-11-29 12:50:00,32.79,32.81,32.77,32.79,44600.0,24.6663,24.6813,24.6512,24.6663,44600.0
2011-11-29 12:55:00,32.78,32.83,32.75,32.81,27500.0,24.6587,24.6963,24.6362,24.6813,27500.0
2011-11-29 13:00:00,32.81,32.81,32.76,32.78,21500.0,24.6813,24.6813,24.6437,24.6587,21500.0
2011-11-29 13:05:00,32.77,32.77,32.69,32.71,45300.0,24.6512,24.6512,24.591,24.6061,45300.0
2011-11-29 13:10:00,32.71,32.75,32.71,32.75,113600.0,24.6061,24.6362,24.6061,24.6362,113600.0
2011-11-29 13:15:00,32.74,32.76,32.72,32.74,48400.0,24.6286,24.6437,24.6136,24.6286,48400.0
2011-11-29 13:20:00,32.73,32.82,32.73,32.81,93900.0,24.6211,24.6888,24.6211,24.6813,93900.0
2011-11-29 13:25:00,32.81,32.82,32.79,32.8,55100.0,24.6813,24.6888,24.6663,24.6738,55100.0
2011-11-29 13:30:00,32.79,32.79,32.72,32.72,59900.0,24.6663,24.6663,24.6136,24.6136,59900.0
2011-11-29 13:35:00,32.71,32.79,32.7,32.78,125700.0,24.6061,24.6663,24.5985,24.6587,125700.0
2011-11-29 13:40:00,32.79,32.79,32.73,32.74,60100.0,24.6663,24.6663,24.6211,24.6286,60100.0
2011-11-29 13:45:00,32.74,32.75,32.69,32.7,75600.0,24.6286,24.6362,24.591,24.5985,75600.0
2011-11-29 13:50:00,32.7,32.72,32.62,32.64,124200.0,24.5985,24.6136,24.5384,24.5534,124200.0
2011-11-29 13:55:00,32.63,32.66,32.61,32.63,173300.0,24.5459,24.5685,24.5308,24.5459,173300.0
2011-11-29 14:00:00,32.63,32.65,32.58,32.65,269300.0,24.5459,24.5609,24.5083,24.5609,269300.0
2011-11-29 14:05:00,32.65,32.66,32.62,32.62,93700.0,24.5609,24.5685,24.5384,24.5384,93700.0
2011-11-29 14:10:00,32.61,32.63,32.58,32.59,173700.0,24.5308,24.5459,24.5083,24.5158,173700.0
2011-11-29 14:15:00,32.6,32.64,32.55,32.64,55300.0,24.5233,24.5534,24.4857,24.5534,55300.0
2011-11-29 14:20:00,32.63,32.65,32.62,32.64,162500.0,24.5459,24.5609,24.5384,24.5534,162500.0
2011-11-29 14:25:00,32.65,32.66,32.62,32.62,421500.0,24.5609,24.5685,24.5384,24.5384,421500.0
2011-11-29 14:30:00,32.62,32.69,32.62,32.69,90300.0,24.5384,24.591,24.5384,24.591,90300.0
2011-11-29 14:35:00,32.69,32.7,32.65,32.66,142900.0,24.591,24.5985,24.5609,24.5685,142900.0
2011-11-29 14:40:00,32.66,32.71,32.65,32.7,78300.0,24.5685,24.6061,24.5609,24.5985,78300.0
2011-11-29 14:45:00,32.69,32.72,32.64,32.65,98000.0,24.591,24.6136,24.5534,24.5609,98000.0
2011-11-29 14:50:00,32.64,32.67,32.61,32.66,67000.0,24.5534,24.576,24.5308,24.5685,67000.0
2011-11-29 14:55:00,32.68,32.73,32.67,32.69,352600.0,24.5835,24.6211,24.576,24.591,352600.0
2011-11-29 15:00:00,32.7,32.74,32.7,32.73,116700.0,24.5985,24.6286,24.5985,24.6211,116700.0
2011-11-29 15:05:00,32.73,32.73,32.66,32.66,75800.0,24.6211,24.6211,24.5685,24.5685,75800.0
2011-11-29 15:10:00,32.66,32.76,32.63,32.75,351500.0,24.5685,24.6437,24.5459,24.6362,351500.0
2011-11-29 15:15:00,32.76,32.84,32.76,32.83,368000.0,24.6437,24.7039,24.6437,24.6963,368000.0
2011-11-29 15:20:00,32.82,32.82,32.76,32.77,61400.0,24.6888,24.6888,24.6437,24.6512,61400.0
2011-11-29 15:25:00,32.77,32.79,32.73,32.73,35300.0,24.6512,24.6663,24.6211,24.6211,35300.0
2011-11-29 15:30:00,32.73,32.8,32.73,32.78,58000.0,24.6211,24.6738,24.6211,24.6587,58000.0
2011-11-29 15:35:00,32.78,32.81,32.67,32.68,167100.0,24.6587,24.6813,24.576,24.5835,167100.0
2011-11-29 15:40:00,32.69,32.7,32.65,32.66,158800.0,24.591,24.5985,24.5609,24.5685,158800.0
2011-11-29 15:45:00,32.66,32.71,32.64,32.67,259200.0,24.5685,24.6061,24.5534,24.576,259200.0
2011-11-29 15:50:00,32.67,32.67,32.58,32.63,313100.0,24.576,24.576,24.5083,24.5459,313100.0
2011-11-29 15:55:00,32.63,32.64,32.59,32.63,483800.0,24.5459,24.5534,24.5158,24.5459,483800.0
2011-11-30 09:30:00,33.88,33.98,33.86,33.92,407800.0,25.4862,25.5614,25.4712,25.5163,407800.0
2011-11-30 09:35:00,33.92,33.97,33.89,33.9,219700.0,25.5163,25.5539,25.4937,25.5012,219700.0
2011-11-30 09:40:00,33.9,34.14,33.9,34.1,643300.0,25.5012,25.6818,25.5012,25.6517,643300.0
2011-11-30 09:45:00,34.1,34.15,34.07,34.11,355300.0,25.6517,25.6893,25.6291,25.6592,355300.0
2011-11-30 09:50:00,34.11,34.17,34.04,34.11,524700.0,25.6592,25.7044,25.6066,25.6592,524700.0
2011-11-30 09:55:00,34.11,34.17,34.04,34.07,186500.0,25.6592,25.7044,25.6066,25.6291,186500.0
2011-11-30 10:00:00,34.08,34.19,34.08,34.1,253800.0,25.6367,25.7194,25.6367,25.6517,253800.0
2011-11-30 10:05:00,34.1,34.13,34.03,34.06,445600.0,25.6517,25.6743,25.599,25.6216,445600.0
2011-11-30 10:10:00,34.07,34.1,34.02,34.03,189300.0,25.6291,25.6517,25.5915,25.599,189300.0
2011-11-30 10:15:00,34.03,34.05,34.0,34.04,119700.0,25.599,25.6141,25.5765,25.6066,119700.0
2011-11-30 10:20:00,34.04,34.09,34.03,34.08,88400.0,25.6066,25.6442,25.599,25.6367,88400.0
2011-11-30 10:25:00,34.08,34.11,34.05,34.11,127900.0,25.6367,25.6592,25.6141,25.6592,127900.0
2011-11-30 10:30:00,34.1,34.15,34.07,34.1,197400.0,25.6517,25.6893,25.6291,25.6517,197400.0
2011-11-30 10:35:00,34.09,34.2,34.09,34.19,298000.0,25.6442,25.7269,25.6442,25.7194,298000.0
2011-11-30 10:40:00,34.2,34.24,34.19,34.21,162900.0,25.7269,25.757,25.7194,25.7344,162900.0
2011-11-30 10:45:00,34.21,34.23,34.17,34.2,192600.0,25.7344,25.7495,25.7044,25.7269,192600.0
2011-11-30 10:50:00,34.21,34.22,34.18,34.21,219900.0,25.7344,25.742,25.7119,25.7344,219900.0
2011-11-30 10:55:00,34.21,34.25,34.18,34.24,102700.0,25.7344,25.7645,25.7119,25.757,102700.0
2011-11-30 11:00:00,34.23,34.23,34.12,34.12,94600.0,25.7495,25.7495,25.6667,25.6667,94600.0
2011-11-30 11:05:00,34.12,34.14,34.1,34.12,73800.0,25.6667,25.6818,25.6517,25.6667,73800.0
2011-11-30 11:10:00,34.12,34.14,34.09,34.11,114700.0,25.6667,25.6818,25.6442,25.6592,114700.0
2011-11-30 11:15:00,34.12,34.14,34.1,34.13,81800.0,25.6667,25.6818,25.6517,25.6743,81800.0
2011-11-30 11:20:00,34.13,34.13,34.06,34.09,238200.0,25.6743,25.6743,25.6216,25.6442,238200.0
2011-11-30 11:25:00,34.09,34.09,34.04,34.06,154000.0,25.6442,25.6442,25.6066,25.6216,154000.0
2011-11-30 11:30:00,34.06,34.12,34.06,34.12,110700.0,25.6216,25.6667,25.6216,25.6667,110700.0
2011-11-30 11:35:00,34.12,34.18,34.12,34.18,240000.0,25.6667,25.7119,25.6667,25.7119,240000.0
2011-11-30 11:40:00,34.19,34.21,34.16,34.18,41300.0,25.7194,25.7344,25.6968,25.7119,41300.0
2011-11-30 11:45:00,34.18,34.19,34.16,34.16,53500.0,25.7119,25.7194,25.6968,25.6968,53500.0
2011-11-30 11:50:00,34.17,34.18,34.1,34.1,216800.0,25.7044,25.7119,25.6517,25.6517,216800.0
2011-11-30 11:55:00,34.09,34.11,34.05,34.09,385200.0,25.6442,25.6592,25.6141,25.6442,385200.0
2011-11-30 12:00:00,34.09,34.09,34.07,34.08,41600.0,25.6442,25.6442,25.6291,25.6367,41600.0
2011-11-30 12:05:00,34.09,34.09,34.05,34.08,43500.0,25.6442,25.6442,25.6141,25.6367,43500.0
2011-11-30 12:10:00,34.07,34.08,34.02,34.04,156500.0,25.6291,25.6367,25.5915,25.6066,156500.0
2011-11-30 12:15:00,34.03,34.08,34.03,34.05,44100.0,25.599,25.6367,25.599,25.6141,44100.0
2011-11-30 12:20:00,34.05,34.1,34.04,34.08,91200.0,25.6141,25.6517,25.6066,25.6367,91200.0
2011-11-30 12:25:00,34.08,34.1,34.07,34.08,64300.0,25.6367,25.6517,25.6291,25.6367,64300.0
2011-11-30 12:30:00,34.07,34.14,34.07,34.12,128400.0,25.6291,25.6818,25.6291,25.6667,128400.0
2011-11-30 12:35:00,34.13,34.13,34.09,34.09,32600.0,25.6743,25.6743,25.6442,25.6442,32600.0
2011-11-30 12:40:00,34.1,34.11,34.05,34.07,121000.0,25.6517,25.6592,25.6141,25.6291,121000.0
2011-11-30 12:45:00,34.07,34.1,34.07,34.09,54100.0,25.6291,25.6517,25.6291,25.6442,54100.0
2011-11-30 12:50:00,34.09,34.15,34.09,34.15,128300.0,25.6442,25.6893,25.6442,25.6893,128300.0
2011-11-30 12:55:00,34.15,34.15,34.1,34.12,61500.0,25.6893,25.6893,25.6517,25.6667,61500.0
2011-11-30 13:00:00,34.12,34.17,34.12,34.15,128200.0,25.6667,25.7044,25.6667,25.6893,128200.0
2011-11-30 13:05:00,34.14,34.16,34.14,34.15,25000.0,25.6818,25.6968,25.6818,25.6893,25000.0
2011-11-30 13:10:00,34.15,34.15,34.12,34.12,47400.0,25.6893,25.6893,25.6667,25.6667,47400.0
2011-11-30 13:15:00,34.12,34.12,34.09,34.11,26000.0,25.6667,25.6667,25.6442,25.6592,26000.0
2011-11-30 13:20:00,34.11,34.12,34.1,34.12,36900.0,25.6592,25.6667,25.6517,25.6667,36900.0
2011-11-30 13:25:00,34.12,34.12,34.1,34.1,48500.0,25.6667,25.6667,25.6517,25.6517,48500.0
2011-11-30 13:30:00,34.09,34.13,34.08,34.13,155400.0,25.6442,25.6743,25.6367,25.6743,155400.0
2011-11-30 13:35:00,34.12,34.16,34.12,34.12,50500.0,25.6667,25.6968,25.6667,25.6667,50500.0
2011-11-30 13:40:00,34.13,34.13,34.1,34.1,39000.0,25.6743,25.6743,25.6517,25.6517,39000.0
2011-11-30 13:45:00,34.1,34.14,34.08,34.11,57800.0,25.6517,25.6818,25.6367,25.6592,57800.0
2011-11-30 13:50:00,34.11,34.11,34.05,34.07,84800.0,25.6592,25.6592,25.6141,25.6291,84800.0
2011-11-30 13:55:00,34.06,34.08,34.06,34.07,147500.0,25.6216,25.6367,25.6216,25.6291,147500.0
2011-11-30 14:00:00,34.07,34.13,34.07,34.11,172700.0,25.6291,25.6743,25.6291,25.6592,172700.0
2011-11-30 14:05:00,34.11,34.13,34.06,34.08,100100.0,25.6592,25.6743,25.6216,25.6367,100100.0
2011-11-30 14:10:00,34.07,34.1,34.06,34.1,89400.0,25.6291,25.6517,25.6216,25.6517,89400.0
2011-11-30 14:15:00,34.09,34.11,34.08,34.09,43500.0,25.6442,25.6592,25.6367,25.6442,43500.0
2011-11-30 14:20:00,34.09,34.12,34.08,34.1,57800.0,25.6442,25.6667,25.6367,25.6517,57800.0
2011-11-30 14:25:00,34.11,34.12,34.07,34.09,140500.0,25.6592,25.6667,25.6291,25.6442,140500.0
2011-11-30 14:30:00,34.09,34.14,34.09,34.12,246400.0,25.6442,25.6818,25.6442,25.6667,246400.0
2011-11-30 14:35:00,34.13,34.16,34.13,34.13,73500.0,25.6743,25.6968,25.6743,25.6743,73500.0
2011-11-30 14:40:00,34.13,34.15,34.12,34.14,140100.0,25.6743,25.6893,25.6667,25.6818,140100.0
2011-11-30 14:45:00,34.13,34.14,34.03,34.04,138800.0,25.6743,25.6818,25.599,25.6066,138800.0
2011-11-30 14:50:00,34.03,34.08,34.03,34.07,499600.0,25.599,25.6367,25.599,25.6291,499600.0
2011-11-30 14:55:00,34.06,34.12,34.04,34.11,83000.0,25.6216,25.6667,25.6066,25.6592,83000.0
2011-11-30 15:00:00,34.11,34.15,34.09,34.13,285900.0,25.6592,25.6893,25.6442,25.6743,285900.0
2011-11-30 15:05:00,34.12,34.16,34.11,34.16,162800.0,25.6667,25.6968,25.6592,25.6968,162800.0
2011-11-30 15:10:00,34.16,34.23,34.16,34.2,320400.0,25.6968,25.7495,25.6968,25.7269,320400.0
2011-11-30 15:15:00,34.19,34.22,34.16,34.22,168500.0,25.7194,25.742,25.6968,25.742,168500.0
2011-11-30 15:20:00,34.23,34.26,34.2,34.21,643000.0,25.7495,25.7721,25.7269,25.7344,643000.0
2011-11-30 15:25:00,34.21,34.27,34.19,34.27,576000.0,25.7344,25.7796,25.7194,25.7796,576000.0
2011-11-30 15:30:00,34.26,34.29,34.24,34.27,367500.0,25.7721,25.7946,25.757,25.7796,367500.0
2011-11-30 15:35:00,34.27,34.3,34.24,34.3,342500.0,25.7796,25.8021,25.757,25.8021,342500.0
2011-11-30 15:40:00,34.3,34.41,34.3,34.38,527900.0,25.8021,25.8849,25.8021,25.8623,527900.0
2011-11-30 15:45:00,34.38,34.4,34.32,34.36,742900.0,25.8623,25.8774,25.8172,25.8473,742900.0
2011-11-30 15:50:00,34.37,34.46,34.37,34.46,601600.0,25.8548,25.9225,25.8548,25.9225,601600.0
2011-11-30 15:55:00,34.46,34.55,34.44,34.48,2297500.0,25.9225,25.9902,25.9075,25.9376,2297500.0
2011-12-01 09:30:00,34.34,34.45,34.34,34.45,191100.0,25.8322,25.915,25.8322,25.915,191100.0
2011-12-01 09:35:00,34.44,34.45,34.36,34.41,124300.0,25.9075,25.915,25.8473,25.8849,124300.0
2011-12-01 09:40:00,34.41,34.55,34.41,34.52,126600.0,25.8849,25.9902,25.8849,25.9676,126600.0
2011-12-01 09:45:00,34.52,34.66,34.5,34.66,423900.0,25.9676,26.073,25.9526,26.073,423900.0
2011-12-01 09:50:00,34.66,34.66,34.6,34.65,167300.0,26.073,26.073,26.0278,26.0654,167300.0
2011-12-01 09:55:00,34.65,34.71,34.64,34.67,216200.0,26.0654,26.1106,26.0579,26.0805,216200.0
2011-12-01 10:00:00,34.67,34.8,34.62,34.78,671600.0,26.0805,26.1783,26.0429,26.1632,671600.0
2011-12-01 10:05:00,34.78,34.8,34.7,34.76,259500.0,26.1632,26.1783,26.103,26.1482,259500.0
2011-12-01 10:10:00,34.77,34.78,34.66,34.67,613600.0,26.1557,26.1632,26.073,26.0805,613600.0
2011-12-01 10:15:00,34.66,34.67,34.55,34.55,703200.0,26.073,26.0805,25.9902,25.9902,703200.0
2011-12-01 10:20:00,34.55,34.58,34.51,34.57,288200.0,25.9902,26.0128,25.9601,26.0053,288200.0
2011-12-01 10:25:00,34.57,34.63,34.57,34.6,81100.0,26.0053,26.0504,26.0053,26.0278,81100.0
2011-12-01 10:30:00,34.6,34.6,34.53,34.57,36400.0,26.0278,26.0278,25.9752,26.0053,36400.0
2011-12-01 10:35:00,34.57,34.57,34.47,34.49,300300.0,26.0053,26.0053,25.93,25.9451,300300.0
2011-12-01 10:40:00,34.48,34.48,34.43,34.45,92600.0,25.9376,25.9376,25.8999,25.915,92600.0
2011-12-01 10:45:00,34.46,34.46,34.41,34.41,168400.0,25.9225,25.9225,25.8849,25.8849,168400.0
2011-12-01 10:50:00,34.41,34.48,34.41,34.42,199700.0,25.8849,25.9376,25.8849,25.8924,199700.0
2011-12-01 10:55:00,34.42,34.42,34.36,34.37,103200.0,25.8924,25.8924,25.8473,25.8548,103200.0
2011-12-01 11:00:00,34.38,34.4,34.37,34.38,54800.0,25.8623,25.8774,25.8548,25.8623,54800.0
2011-12-01 11:05:00,34.39,34.42,34.34,34.36,83200.0,25.8699,25.8924,25.8322,25.8473,83200.0
2011-12-01 11:10:00,34.35,34.35,34.22,34.22,209300.0,25.8398,25.8398,25.742,25.742,209300.0
2011-12-01 11:15:00,34.22,34.24,34.15,34.18,97800.0,25.742,25.757,25.6893,25.7119,97800.0
2011-12-01 11:20:00,34.17,34.2,34.13,34.19,358200.0,25.7044,25.7269,25.6743,25.7194,358200.0
2011-12-01 11:25:00,34.19,34.2,34.15,34.16,72900.0,25.7194,25.7269,25.6893,25.6968,72900.0
2011-12-01 11:30:00,34.16,34.19,34.11,34.19,85100.0,25.6968,25.7194,25.6592,25.7194,85100.0
2011-12-01 11:35:00,34.19,34.22,34.14,34.22,60000.0,25.7194,25.742,25.6818,25.742,60000.0
2011-12-01 11:40:00,34.22,34.27,34.22,34.26,163800.0,25.742,25.7796,25.742,25.7721,163800.0
2011-12-01 11:45:00,34.26,34.27,34.2,34.24,66100.0,25.7721,25.7796,25.7269,25.757,66100.0
2011-12-01 11:50:00,34.24,34.31,34.24,34.3,65600.0,25.757,25.8097,25.757,25.8021,65600.0
2011-12-01 11:55:00,34.29,34.31,34.27,34.3,62800.0,25.7946,25.8097,25.7796,25.8021,62800.0
2011-12-01 12:00:00,34.3,34.3,34.24,34.26,22600.0,25.8021,25.8021,25.757,25.7721,22600.0
2011-12-01 12:05:00,34.26,34.31,34.26,34.27,68500.0,25.7721,25.8097,25.7721,25.7796,68500.0
2011-12-01 12:10:00,34.26,34.27,34.23,34.25,36200.0,25.7721,25.7796,25.7495,25.7645,36200.0
2011-12-01 12:15:00,34.25,34.27,34.22,34.27,98000.0,25.7645,25.7796,25.742,25.7796,98000.0
2011-12-01 12:20:00,34.27,34.33,34.24,34.32,84800.0,25.7796,25.8247,25.757,25.8172,84800.0
2011-12-01 12:25:00,34.32,34.34,34.3,34.33,75400.0,25.8172,25.8322,25.8021,25.8247,75400.0
2011-12-01 12:30:00,34.32,34.38,34.32,34.37,59200.0,25.8172,25.8623,25.8172,25.8548,59200.0
2011-12-01 12:35:00,34.37,34.37,34.29,34.29,139300.0,25.8548,25.8548,25.7946,25.7946,139300.0
2011-12-01 12:40:00,34.29,34.31,34.23,34.25,58100.0,25.7946,25.8097,25.7495,25.7645,58100.0
2011-12-01 12:45:00,34.25,34.26,34.2,34.23,62000.0,25.7645,25.7721,25.7269,25.7495,62000.0
2011-12-01 12:50:00,34.22,34.27,34.2,34.24,157800.0,25.742,25.7796,25.7269,25.757,157800.0
2011-12-01 12:55:00,34.24,34.24,34.15,34.15,67500.0,25.757,25.757,25.6893,25.6893,67500.0
2011-12-01 13:00:00,34.14,34.2,34.14,34.19,45700.0,25.6818,25.7269,25.6818,25.7194,45700.0
2011-12-01 13:05:00,34.18,34.2,34.16,34.16,26100.0,25.7119,25.7269,25.6968,25.6968,26100.0
2011-12-01 13:10:00,34.16,34.22,34.15,34.21,59300.0,25.6968,25.742,25.6893,25.7344,59300.0
2011-12-01 13:15:00,34.21,34.22,34.2,34.22,51900.0,25.7344,25.742,25.7269,25.742,51900.0
2011-12-01 13:20:00,34.22,34.24,34.2,34.2,58500.0,25.742,25.757,25.7269,25.7269,58500.0
2011-12-01 13:25:00,34.21,34.25,34.21,34.23,33400.0,25.7344,25.7645,25.7344,25.7495,33400.0
2011-12-01 13:30:00,34.23,34.26,34.21,34.22,47300.0,25.7495,25.7721,25.7344,25.742,47300.0
2011-12-01 13:35:00,34.23,34.24,34.21,34.21,46800.0,25.7495,25.757,25.7344,25.7344,46800.0
2011-12-01 13:40:00,34.22,34.31,34.21,34.29,38200.0,25.742,25.8097,25.7344,25.7946,38200.0
2011-12-01 13:45:00,34.29,34.35,34.28,34.33,39200.0,25.7946,25.8398,25.7871,25.8247,39200.0
2011-12-01 13:50:00,34.34,34.36,34.31,34.31,22500.0,25.8322,25.8473,25.8097,25.8097,22500.0
2011-12-01 13:55:00,34.31,34.39,34.3,34.39,36400.0,25.8097,25.8699,25.8021,25.8699,36400.0
2011-12-01 14:00:00,34.39,34.41,34.35,34.35,348300.0,25.8699,25.8849,25.8398,25.8398,348300.0
2011-12-01 14:05:00,34.35,34.37,34.32,34.32,169800.0,25.8398,25.8548,25.8172,25.8172,169800.0
2011-12-01 14:10:00,34.33,34.35,34.31,34.33,65100.0,25.8247,25.8398,25.8097,25.8247,65100.0
2011-12-01 14:15:00,34.33,34.34,34.29,34.29,52300.0,25.8247,25.8322,25.7946,25.7946,52300.0
2011-12-01 14:20:00,34.3,34.34,34.29,34.31,136700.0,25.8021,25.8322,25.7946,25.8097,136700.0
2011-12-01 14:25:00,34.32,34.35,34.32,34.32,33000.0,25.8172,25.8398,25.8172,25.8172,33000.0
2011-12-01 14:30:00,34.32,34.32,34.28,34.29,43300.0,25.8172,25.8172,25.7871,25.7946,43300.0
2011-12-01 14:35:00,34.29,34.33,34.29,34.32,25300.0,25.7946,25.8247,25.7946,25.8172,25300.0
2011-12-01 14:40:00,34.33,34.33,34.29,34.3,43700.0,25.8247,25.8247,25.7946,25.8021,43700.0
2011-12-01 14:45:00,34.31,34.39,34.3,34.36,72800.0,25.8097,25.8699,25.8021,25.8473,72800.0
2011-12-01 14:50:00,34.37,34.38,34.33,34.38,70600.0,25.8548,25.8623,25.8247,25.8623,70600.0
2011-12-01 14:55:00,34.37,34.39,34.32,34.35,83200.0,25.8548,25.8699,25.8172,25.8398,83200.0
2011-12-01 15:00:00,34.34,34.37,34.33,34.34,80800.0,25.8322,25.8548,25.8247,25.8322,80800.0
2011-12-01 15:05:00,34.34,34.37,34.27,34.28,238500.0,25.8322,25.8548,25.7796,25.7871,238500.0
2011-12-01 15:10:00,34.27,34.34,34.27,34.32,61300.0,25.7796,25.8322,25.7796,25.8172,61300.0
2011-12-01 15:15:00,34.32,34.34,34.32,34.33,73800.0,25.8172,25.8322,25.8172,25.8247,73800.0
2011-12-01 15:20:00,34.34,34.37,34.32,34.35,135100.0,25.8322,25.8548,25.8172,25.8398,135100.0
2011-12-01 15:25:00,34.36,34.42,34.36,34.41,160500.0,25.8473,25.8924,25.8473,25.8849,160500.0
2011-12-01 15:30:00,34.41,34.42,34.37,34.37,301000.0,25.8849,25.8924,25.8548,25.8548,301000.0
2011-12-01 15:35:00,34.36,34.41,34.35,34.36,185300.0,25.8473,25.8849,25.8398,25.8473,185300.0
2011-12-01 15:40:00,34.37,34.38,34.32,34.33,348000.0,25.8548,25.8623,25.8172,25.8247,348000.0
2011-12-01 15:45:00,34.33,34.34,34.27,34.33,420500.0,25.8247,25.8322,25.7796,25.8247,420500.0
2011-12-01 15:50:00,34.33,34.34,34.29,34.29,446000.0,25.8247,25.8322,25.7946,25.7946,446000.0
2011-12-01 15:55:00,34.29,34.31,34.26,34.29,700700.0,25.7946,25.8097,25.7721,25.7946,700700.0
2011-12-02 09:30:00,34.68,34.76,34.67,34.73,118300.0,26.088,26.1482,26.0805,26.1256,118300.0
2011-12-02 09:35:00,34.72,34.74,34.62,34.62,264500.0,26.1181,26.1331,26.0429,26.0429,264500.0
2011-12-02 09:40:00,34.62,34.63,34.43,34.52,357300.0,26.0429,26.0504,25.8999,25.9676,357300.0
2011-12-02 09:45:00,34.52,34.52,34.42,34.46,123900.0,25.9676,25.9676,25.8924,25.9225,123900.0
2011-12-02 09:50:00,34.46,34.5,34.4,34.45,117000.0,25.9225,25.9526,25.8774,25.915,117000.0
2011-12-02 09:55:00,34.46,34.51,34.42,34.5,318900.0,25.9225,25.9601,25.8924,25.9526,318900.0
2011-12-02 10:00:00,34.49,34.57,34.48,34.54,491100.0,25.9451,26.0053,25.9376,25.9827,491100.0
2011-12-02 10:05:00,34.54,34.57,34.5,34.51,93300.0,25.9827,26.0053,25.9526,25.9601,93300.0
2011-12-02 10:10:00,34.51,34.63,34.5,34.57,220500.0,25.9601,26.0504,25.9526,26.0053,220500.0
2011-12-02 10:15:00,34.57,34.59,34.54,34.58,57900.0,26.0053,26.0203,25.9827,26.0128,57900.0
2011-12-02 10:20:00,34.59,34.62,34.57,34.61,65600.0,26.0203,26.0429,26.0053,26.0353,65600.0
2011-12-02 10:25:00,34.6,34.63,34.56,34.57,53200.0,26.0278,26.0504,25.9977,26.0053,53200.0
2011-12-02 10:30:00,34.58,34.62,34.53,34.55,74200.0,26.0128,26.0429,25.9752,25.9902,74200.0
2011-12-02 10:35:00,34.56,34.57,34.51,34.54,194100.0,25.9977,26.0053,25.9601,25.9827,194100.0
2011-12-02 10:40:00,34.54,34.54,34.44,34.45,77700.0,25.9827,25.9827,25.9075,25.915,77700.0
2011-12-02 10:45:00,34.45,34.46,34.42,34.43,48000.0,25.915,25.9225,25.8924,25.8999,48000.0
2011-12-02 10:50:00,34.44,34.45,34.39,34.45,417700.0,25.9075,25.915,25.8699,25.915,417700.0
2011-12-02 10:55:00,34.45,34.46,34.41,34.42,462000.0,25.915,25.9225,25.8849,25.8924,462000.0
2011-12-02 11:00:00,34.41,34.45,34.3,34.31,359400.0,25.8849,25.915,25.8021,25.8097,359400.0
2011-12-02 11:05:00,34.3,34.31,34.24,34.29,242000.0,25.8021,25.8097,25.757,25.7946,242000.0
2011-12-02 11:10:00,34.27,34.28,34.23,34.23,46000.0,25.7796,25.7871,25.7495,25.7495,46000.0
2011-12-02 11:15:00,34.23,34.29,34.21,34.28,79100.0,25.7495,25.7946,25.7344,25.7871,79100.0
2011-12-02 11:20:00,34.28,34.32,34.27,34.29,211700.0,25.7871,25.8172,25.7796,25.7946,211700.0
2011-12-02 11:25:00,34.29,34.33,34.24,34.32,35500.0,25.7946,25.8247,25.757,25.8172,35500.0
2011-12-02 11:30:00,34.33,34.38,34.3,34.33,283400.0,25.8247,25.8623,25.8021,25.8247,283400.0
2011-12-02 11:35:00,34.32,34.33,34.26,34.32,44500.0,25.8172,25.8247,25.7721,25.8172,44500.0
2011-12-02 11:40:00,34.31,34.32,34.15,34.16,176700.0,25.8097,25.8172,25.6893,25.6968,176700.0
2011-12-02 11:45:00,34.15,34.2,34.08,34.08,42900.0,25.6893,25.7269,25.6367,25.6367,42900.0
2011-12-02 11:50:00,34.07,34.17,34.06,34.16,355500.0,25.6291,25.7044,25.6216,25.6968,355500.0
2011-12-02 11:55:00,34.17,34.18,34.14,34.14,29800.0,25.7044,25.7119,25.6818,25.6818,29800.0
2011-12-02 12:00:00,34.15,34.16,34.09,34.12,37300.0,25.6893,25.6968,25.6442,25.6667,37300.0
2011-12-02 12:05:00,34.13,34.19,34.12,34.16,68700.0,25.6743,25.7194,25.6667,25.6968,68700.0
2011-12-02 12:10:00,34.16,34.21,34.15,34.15,25800.0,25.6968,25.7344,25.6893,25.6893,25800.0
2011-12-02 12:15:00,34.15,34.18,34.13,34.18,35700.0,25.6893,25.7119,25.6743,25.7119,35700.0
2011-12-02 12:20:00,34.19,34.24,34.16,34.22,93500.0,25.7194,25.757,25.6968,25.742,93500.0
2011-12-02 12:25:00,34.22,34.22,34.16,34.17,106100.0,25.742,25.742,25.6968,25.7044,106100.0
2011-12-02 12:30:00,34.17,34.2,34.14,34.2,43600.0,25.7044,25.7269,25.6818,25.7269,43600.0
2011-12-02 12:35:00,34.19,34.2,34.16,34.19,32000.0,25.7194,25.7269,25.6968,25.7194,32000.0
2011-12-02 12:40:00,34.2,34.21,34.17,34.18,28800.0,25.7269,25.7344,25.7044,25.7119,28800.0
2011-12-02 12:45:00,34.16,34.24,34.15,34.23,96200.0,25.6968,25.757,25.6893,25.7495,96200.0
2011-12-02 12:50:00,34.22,34.26,34.21,34.26,77900.0,25.742,25.7721,25.7344,25.7721,77900.0
2011-12-02 12:55:00,34.26,34.26,34.21,34.21,25400.0,25.7721,25.7721,25.7344,25.7344,25400.0
2011-12-02 13:00:00,34.2,34.24,34.19,34.22,20200.0,25.7269,25.757,25.7194,25.742,20200.0
2011-12-02 13:05:00,34.22,34.26,34.17,34.17,27800.0,25.742,25.7721,25.7044,25.7044,27800.0
2011-12-02 13:10:00,34.18,34.19,34.12,34.13,13400.0,25.7119,25.7194,25.6667,25.6743,13400.0
2011-12-02 13:15:00,34.11,34.16,34.1,34.13,139000.0,25.6592,25.6968,25.6517,25.6743,139000.0
2011-12-02 13:20:00,34.13,34.17,34.13,34.15,28400.0,25.6743,25.7044,25.6743,25.6893,28400.0
2011-12-02 13:25:00,34.14,34.15,34.1,34.1,36400.0,25.6818,25.6893,25.6517,25.6517,36400.0
2011-12-02 13:30:00,34.1,34.11,34.08,34.09,14800.0,25.6517,25.6592,25.6367,25.6442,14800.0
2011-12-02 13:35:00,34.08,34.09,34.05,34.06,15600.0,25.6367,25.6442,25.6141,25.6216,15600.0
2011-12-02 13:40:00,34.06,34.1,34.06,34.06,9800.0,25.6216,25.6517,25.6216,25.6216,9800.0
2011-12-02 13:45:00,34.07,34.18,34.07,34.14,44600.0,25.6291,25.7119,25.6291,25.6818,44600.0
2011-12-02 13:50:00,34.14,34.17,34.1,34.12,104600.0,25.6818,25.7044,25.6517,25.6667,104600.0
2011-12-02 13:55:00,34.13,34.18,34.13,34.17,23400.0,25.6743,25.7119,25.6743,25.7044,23400.0
2011-12-02 14:00:00,34.18,34.18,34.1,34.1,56700.0,25.7119,25.7119,25.6517,25.6517,56700.0
2011-12-02 14:05:00,34.1,34.11,34.05,34.1,70200.0,25.6517,25.6592,25.6141,25.6517,70200.0
2011-12-02 14:10:00,34.11,34.14,34.09,34.12,11300.0,25.6592,25.6818,25.6442,25.6667,11300.0
2011-12-02 14:15:00,34.12,34.19,34.12,34.17,24800.0,25.6667,25.7194,25.6667,25.7044,24800.0
2011-12-02 14:20:00,34.18,34.25,34.17,34.25,180700.0,25.7119,25.7645,25.7044,25.7645,180700.0
2011-12-02 14:25:00,34.26,34.27,34.24,34.24,32600.0,25.7721,25.7796,25.757,25.757,32600.0
2011-12-02 14:30:00,34.24,34.25,34.16,34.17,67100.0,25.757,25.7645,25.6968,25.7044,67100.0
2011-12-02 14:35:00,34.17,34.17,34.14,34.17,45400.0,25.7044,25.7044,25.6818,25.7044,45400.0
2011-12-02 14:40:00,34.17,34.2,34.16,34.17,40400.0,25.7044,25.7269,25.6968,25.7044,40400.0
2011-12-02 14:45:00,34.17,34.2,34.15,34.16,33200.0,25.7044,25.7269,25.6893,25.6968,33200.0
2011-12-02 14:50:00,34.16,34.19,34.15,34.16,98400.0,25.6968,25.7194,25.6893,25.6968,98400.0
2011-12-02 14:55:00,34.16,34.17,34.05,34.08,502700.0,25.6968,25.7044,25.6141,25.6367,502700.0
2011-12-02 15:00:00,34.08,34.16,34.07,34.14,66300.0,25.6367,25.6968,25.6291,25.6818,66300.0
2011-12-02 15:05:00,34.14,34.16,34.08,34.08,323300.0,25.6818,25.6968,25.6367,25.6367,323300.0
2011-12-02 15:10:00,34.08,34.1,34.07,34.08,462500.0,25.6367,25.6517,25.6291,25.6367,462500.0
2011-12-02 15:15:00,34.08,34.13,34.08,34.08,40500.0,25.6367,25.6743,25.6367,25.6367,40500.0
2011-12-02 15:20:00,34.08,34.11,34.08,34.11,42300.0,25.6367,25.6592,25.6367,25.6592,42300.0
2011-12-02 15:25:00,34.1,34.1,34.06,34.09,32000.0,25.6517,25.6517,25.6216,25.6442,32000.0
2011-12-02 15:30:00,34.09,34.1,34.05,34.07,203900.0,25.6442,25.6517,25.6141,25.6291,203900.0
2011-12-02 15:35:00,34.08,34.17,34.07,34.13,280500.0,25.6367,25.7044,25.6291,25.6743,280500.0
2011-12-02 15:40:00,34.12,34.15,34.06,34.06,89400.0,25.6667,25.6893,25.6216,25.6216,89400.0
2011-12-02 15:45:00,34.07,34.08,34.0,34.02,222400.0,25.6291,25.6367,25.5765,25.5915,222400.0
2011-12-02 15:50:00,34.02,34.07,33.97,34.03,172700.0,25.5915,25.6291,25.5539,25.599,172700.0
2011-12-02 15:55:00,34.04,34.1,34.02,34.04,510500.0,25.6066,25.6517,25.5915,25.6066,510500.0
2011-12-05 09:30:00,34.54,34.55,34.44,34.49,64200.0,25.9827,25.9902,25.9075,25.9451,64200.0
2011-12-05 09:35:00,34.49,34.51,34.36,34.37,158400.0,25.9451,25.9601,25.8473,25.8548,158400.0
2011-12-05 09:40:00,34.36,34.36,34.29,34.34,179400.0,25.8473,25.8473,25.7946,25.8322,179400.0
2011-12-05 09:45:00,34.34,34.44,34.34,34.41,80800.0,25.8322,25.9075,25.8322,25.8849,80800.0
2011-12-05 09:50:00,34.41,34.55,34.41,34.55,313600.0,25.8849,25.9902,25.8849,25.9902,313600.0
2011-12-05 09:55:00,34.55,34.6,34.54,34.59,145200.0,25.9902,26.0278,25.9827,26.0203,145200.0
2011-12-05 10:00:00,34.59,34.62,34.52,34.57,334800.0,26.0203,26.0429,25.9676,26.0053,334800.0
2011-12-05 10:05:00,34.57,34.6,34.54,34.6,284400.0,26.0053,26.0278,25.9827,26.0278,284400.0
2011-12-05 10:10:00,34.6,34.66,34.6,34.64,170600.0,26.0278,26.073,26.0278,26.0579,170600.0
2011-12-05 10:15:00,34.64,34.65,34.59,34.63,81400.0,26.0579,26.0654,26.0203,26.0504,81400.0
2011-12-05 10:20:00,34.62,34.66,34.62,34.63,91100.0,26.0429,26.073,26.0429,26.0504,91100.0
2011-12-05 10:25:00,34.63,34.71,34.62,34.7,318300.0,26.0504,26.1106,26.0429,26.103,318300.0
2011-12-05 10:30:00,34.7,34.74,34.7,34.72,176000.0,26.103,26.1331,26.103,26.1181,176000.0
2011-12-05 10:35:00,34.72,34.77,34.72,34.72,66900.0,26.1181,26.1557,26.1181,26.1181,66900.0
2011-12-05 10:40:00,34.71,34.74,34.7,34.72,84500.0,26.1106,26.1331,26.103,26.1181,84500.0
2011-12-05 10:45:00,34.72,34.73,34.69,34.7,80900.0,26.1181,26.1256,26.0955,26.103,80900.0
2011-12-05 10:50:00,34.7,34.71,34.68,34.68,98500.0,26.103,26.1106,26.088,26.088,98500.0
2011-12-05 10:55:00,34.68,34.69,34.63,34.63,289600.0,26.088,26.0955,26.0504,26.0504,289600.0
2011-12-05 11:00:00,34.64,34.66,34.63,34.65,228200.0,26.0579,26.073,26.0504,26.0654,228200.0
2011-12-05 11:05:00,34.65,34.68,34.62,34.68,46700.0,26.0654,26.088,26.0429,26.088,46700.0
2011-12-05 11:10:00,34.67,34.67,34.64,34.66,37400.0,26.0805,26.0805,26.0579,26.073,37400.0
2011-12-05 11:15:00,34.67,34.69,34.66,34.66,109600.0,26.0805,26.0955,26.073,26.073,109600.0
2011-12-05 11:20:00,34.66,34.66,34.57,34.58,44100.0,26.073,26.073,26.0053,26.0128,44100.0
2011-12-05 11:25:00,34.57,34.6,34.56,34.6,112000.0,26.0053,26.0278,25.9977,26.0278,112000.0
2011-12-05 11:30:00,34.6,34.61,34.58,34.58,50500.0,26.0278,26.0353,26.0128,26.0128,50500.0
2011-12-05 11:35:00,34.57,34.62,34.56,34.62,88000.0,26.0053,26.0429,25.9977,26.0429,88000.0
2011-12-05 11:40:00,34.61,34.64,34.61,34.63,170400.0,26.0353,26.0579,26.0353,26.0504,170400.0
2011-12-05 11:45:00,34.63,34.66,34.63,34.65,138700.0,26.0504,26.073,26.0504,26.0654,138700.0
2011-12-05 11:50:00,34.64,34.64,34.62,34.64,30100.0,26.0579,26.0579,26.0429,26.0579,30100.0
2011-12-05 11:55:00,34.64,34.64,34.62,34.62,32000.0,26.0579,26.0579,26.0429,26.0429,32000.0
2011-12-05 12:00:00,34.63,34.63,34.59,34.6,36800.0,26.0504,26.0504,26.0203,26.0278,36800.0
2011-12-05 12:05:00,34.6,34.66,34.59,34.65,179500.0,26.0278,26.073,26.0203,26.0654,179500.0
2011-12-05 12:10:00,34.65,34.65,34.63,34.64,23000.0,26.0654,26.0654,26.0504,26.0579,23000.0
2011-12-05 12:15:00,34.64,34.66,34.63,34.66,9900.0,26.0579,26.073,26.0504,26.073,9900.0
2011-12-05 12:20:00,34.66,34.67,34.63,34.64,15200.0,26.073,26.0805,26.0504,26.0579,15200.0
2011-12-05 12:25:00,34.64,34.65,34.63,34.64,19900.0,26.0579,26.0654,26.0504,26.0579,19900.0
2011-12-05 12:30:00,34.64,34.69,34.63,34.69,33900.0,26.0579,26.0955,26.0504,26.0955,33900.0
2011-12-05 12:35:00,34.69,34.7,34.68,34.68,10300.0,26.0955,26.103,26.088,26.088,10300.0
2011-12-05 12:40:00,34.69,34.7,34.67,34.7,12200.0,26.0955,26.103,26.0805,26.103,12200.0
2011-12-05 12:45:00,34.7,34.73,34.7,34.72,24500.0,26.103,26.1256,26.103,26.1181,24500.0
2011-12-05 12:50:00,34.72,34.74,34.71,34.73,19100.0,26.1181,26.1331,26.1106,26.1256,19100.0
2011-12-05 12:55:00,34.74,34.74,34.71,34.71,20500.0,26.1331,26.1331,26.1106,26.1106,20500.0
2011-12-05 13:00:00,34.71,34.72,34.7,34.7,21800.0,26.1106,26.1181,26.103,26.103,21800.0
2011-12-05 13:05:00,34.7,34.71,34.7,34.7,35200.0,26.103,26.1106,26.103,26.103,35200.0
2011-12-05 13:10:00,34.71,34.71,34.69,34.7,36100.0,26.1106,26.1106,26.0955,26.103,36100.0
2011-12-05 13:15:00,34.68,34.69,34.67,34.68,26400.0,26.088,26.0955,26.0805,26.088,26400.0
2011-12-05 13:20:00,34.67,34.69,34.63,34.65,249700.0,26.0805,26.0955,26.0504,26.0654,249700.0
2011-12-05 13:25:00,34.64,34.66,34.64,34.66,77500.0,26.0579,26.073,26.0579,26.073,77500.0
2011-12-05 13:30:00,34.66,34.66,34.64,34.66,31600.0,26.073,26.073,26.0579,26.073,31600.0
2011-12-05 13:35:00,34.66,34.71,34.66,34.69,104200.0,26.073,26.1106,26.073,26.0955,104200.0
2011-12-05 13:40:00,34.69,34.69,34.51,34.55,241000.0,26.0955,26.0955,25.9601,25.9902,241000.0
2011-12-05 13:45:00,34.55,34.57,34.4,34.41,191000.0,25.9902,26.0053,25.8774,25.8849,191000.0
2011-12-05 13:50:00,34.41,34.46,34.38,34.42,71100.0,25.8849,25.9225,25.8623,25.8924,71100.0
2011-12-05 13:55:00,34.42,34.5,34.41,34.45,55900.0,25.8924,25.9526,25.8849,25.915,55900.0
2011-12-05 14:00:00,34.45,34.45,34.38,34.4,55900.0,25.915,25.915,25.8623,25.8774,55900.0
2011-12-05 14:05:00,34.4,34.4,34.29,34.34,133300.0,25.8774,25.8774,25.7946,25.8322,133300.0
2011-12-05 14:10:00,34.35,34.4,34.35,34.37,115800.0,25.8398,25.8774,25.8398,25.8548,115800.0
2011-12-05 14:15:00,34.37,34.44,34.3,34.44,133100.0,25.8548,25.9075,25.8021,25.9075,133100.0
2011-12-05 14:20:00,34.44,34.47,34.41,34.41,42200.0,25.9075,25.93,25.8849,25.8849,42200.0
2011-12-05 14:25:00,34.4,34.45,34.36,34.43,183500.0,25.8774,25.915,25.8473,25.8999,183500.0
2011-12-05 14:30:00,34.43,34.44,34.37,34.39,21500.0,25.8999,25.9075,25.8548,25.8699,21500.0
2011-12-05 14:35:00,34.39,34.47,34.39,34.47,48400.0,25.8699,25.93,25.8699,25.93,48400.0
2011-12-05 14:40:00,34.46,34.47,34.41,34.43,33000.0,25.9225,25.93,25.8849,25.8999,33000.0
2011-12-05 14:45:00,34.43,34.47,34.4,34.47,136700.0,25.8999,25.93,25.8774,25.93,136700.0
2011-12-05 14:50:00,34.47,34.48,34.45,34.47,21200.0,25.93,25.9376,25.915,25.93,21200.0
2011-12-05 14:55:00,34.47,34.56,34.46,34.54,345400.0,25.93,25.9977,25.9225,25.9827,345400.0
2011-12-05 15:00:00,34.54,34.55,34.47,34.52,368900.0,25.9827,25.9902,25.93,25.9676,368900.0
2011-12-05 15:05:00,34.52,34.55,34.31,34.38,448300.0,25.9676,25.9902,25.8097,25.8623,448300.0
2011-12-05 15:10:00,34.37,34.41,34.32,34.32,46200.0,25.8548,25.8849,25.8172,25.8172,46200.0
2011-12-05 15:15:00,34.32,34.32,34.2,34.26,151500.0,25.8172,25.8172,25.7269,25.7721,151500.0
2011-12-05 15:20:00,34.26,34.29,34.22,34.27,166200.0,25.7721,25.7946,25.742,25.7796,166200.0
2011-12-05 15:25:00,34.26,34.3,34.2,34.22,329500.0,25.7721,25.8021,25.7269,25.742,329500.0
2011-12-05 15:30:00,34.22,34.29,34.19,34.25,201200.0,25.742,25.7946,25.7194,25.7645,201200.0
2011-12-05 15:35:00,34.25,34.26,34.17,34.2,330800.0,25.7645,25.7721,25.7044,25.7269,330800.0
2011-12-05 15:40:00,34.2,34.26,34.14,34.23,85200.0,25.7269,25.7721,25.6818,25.7495,85200.0
2011-12-05 15:45:00,34.22,34.32,34.21,34.29,211800.0,25.742,25.8172,25.7344,25.7946,211800.0
2011-12-05 15:50:00,34.3,34.39,34.27,34.38,260400.0,25.8021,25.8699,25.7796,25.8623,260400.0
2011-12-05 15:55:00,34.38,34.42,34.34,34.41,785600.0,25.8623,25.8924,25.8322,25.8849,785600.0
2011-12-06 09:30:00,34.36,34.4,34.3,34.37,53500.0,25.8473,25.8774,25.8021,25.8548,53500.0
2011-12-06 09:35:00,34.38,34.48,34.37,34.42,48800.0,25.8623,25.9376,25.8548,25.8924,48800.0
2011-12-06 09:40:00,34.42,34.43,34.3,34.3,185300.0,25.8924,25.8999,25.8021,25.8021,185300.0
2011-12-06 09:45:00,34.3,34.3,34.25,34.27,108800.0,25.8021,25.8021,25.7645,25.7796,108800.0
2011-12-06 09:50:00,34.26,34.31,34.23,34.25,122800.0,25.7721,25.8097,25.7495,25.7645,122800.0
2011-12-06 09:55:00,34.25,34.33,34.25,34.3,191400.0,25.7645,25.8247,25.7645,25.8021,191400.0
2011-12-06 10:00:00,34.3,34.42,34.3,34.37,139900.0,25.8021,25.8924,25.8021,25.8548,139900.0
2011-12-06 10:05:00,34.38,34.39,34.33,34.34,35500.0,25.8623,25.8699,25.8247,25.8322,35500.0
2011-12-06 10:10:00,34.34,34.38,34.28,34.36,231200.0,25.8322,25.8623,25.7871,25.8473,231200.0
2011-12-06 10:15:00,34.37,34.41,34.35,34.38,125700.0,25.8548,25.8849,25.8398,25.8623,125700.0
2011-12-06 10:20:00,34.39,34.49,34.34,34.46,146400.0,25.8699,25.9451,25.8322,25.9225,146400.0
2011-12-06 10:25:00,34.46,34.48,34.42,34.46,130300.0,25.9225,25.9376,25.8924,25.9225,130300.0
2011-12-06 10:30:00,34.47,34.55,34.47,34.49,338000.0,25.93,25.9902,25.93,25.9451,338000.0
2011-12-06 10:35:00,34.48,34.51,34.44,34.5,84900.0,25.9376,25.9601,25.9075,25.9526,84900.0
2011-12-06 10:40:00,34.5,34.5,34.4,34.42,172400.0,25.9526,25.9526,25.8774,25.8924,172400.0
2011-12-06 10:45:00,34.43,34.44,34.38,34.42,82100.0,25.8999,25.9075,25.8623,25.8924,82100.0
2011-12-06 10:50:00,34.42,34.45,34.37,34.38,41300.0,25.8924,25.915,25.8548,25.8623,41300.0
2011-12-06 10:55:00,34.37,34.38,34.32,34.35,110600.0,25.8548,25.8623,25.8172,25.8398,110600.0
2011-12-06 11:00:00,34.35,34.38,34.34,34.38,43500.0,25.8398,25.8623,25.8322,25.8623,43500.0
2011-12-06 11:05:00,34.37,34.39,34.31,34.32,69300.0,25.8548,25.8699,25.8097,25.8172,69300.0
2011-12-06 11:10:00,34.31,34.39,34.31,34.39,48400.0,25.8097,25.8699,25.8097,25.8699,48400.0
2011-12-06 11:15:00,34.38,34.39,34.33,34.33,22200.0,25.8623,25.8699,25.8247,25.8247,22200.0
2011-12-06 11:20:00,34.33,34.41,34.33,34.4,220100.0,25.8247,25.8849,25.8247,25.8774,220100.0
2011-12-06 11:25:00,34.4,34.41,34.34,34.37,296000.0,25.8774,25.8849,25.8322,25.8548,296000.0
2011-12-06 11:30:00,34.37,34.4,34.33,34.33,153700.0,25.8548,25.8774,25.8247,25.8247,153700.0
2011-12-06 11:35:00,34.33,34.36,34.3,34.35,44600.0,25.8247,25.8473,25.8021,25.8398,44600.0
2011-12-06 11:40:00,34.34,34.36,34.33,34.35,38100.0,25.8322,25.8473,25.8247,25.8398,38100.0
2011-12-06 11:45:00,34.35,34.35,34.31,34.31,22500.0,25.8398,25.8398,25.8097,25.8097,22500.0
2011-12-06 11:50:00,34.31,34.39,34.31,34.39,43000.0,25.8097,25.8699,25.8097,25.8699,43000.0
2011-12-06 11:55:00,34.38,34.47,34.38,34.44,64000.0,25.8623,25.93,25.8623,25.9075,64000.0
2011-12-06 12:00:00,34.44,34.46,34.41,34.42,48100.0,25.9075,25.9225,25.8849,25.8924,48100.0
2011-12-06 12:05:00,34.42,34.44,34.39,34.44,25800.0,25.8924,25.9075,25.8699,25.9075,25800.0
2011-12-06 12:10:00,34.44,34.5,34.44,34.48,68700.0,25.9075,25.9526,25.9075,25.9376,68700.0
2011-12-06 12:15:00,34.48,34.5,34.47,34.47,60500.0,25.9376,25.9526,25.93,25.93,60500.0
2011-12-06 12:20:00,34.46,34.5,34.43,34.45,14000.0,25.9225,25.9526,25.8999,25.915,14000.0
2011-12-06 12:25:00,34.45,34.47,34.42,34.47,26800.0,25.915,25.93,25.8924,25.93,26800.0
2011-12-06 12:30:00,34.48,34.49,34.45,34.48,34400.0,25.9376,25.9451,25.915,25.9376,34400.0
2011-12-06 12:35:00,34.48,34.54,34.46,34.52,50300.0,25.9376,25.9827,25.9225,25.9676,50300.0
2011-12-06 12:40:00,34.52,34.55,34.52,34.53,23900.0,25.9676,25.9902,25.9676,25.9752,23900.0
2011-12-06 12:45:00,34.54,34.55,34.53,34.54,18300.0,25.9827,25.9902,25.9752,25.9827,18300.0
2011-12-06 12:50:00,34.55,34.58,34.54,34.57,16800.0,25.9902,26.0128,25.9827,26.0053,16800.0
2011-12-06 12:55:00,34.57,34.59,34.57,34.58,12000.0,26.0053,26.0203,26.0053,26.0128,12000.0
2011-12-06 13:00:00,34.57,34.57,34.53,34.56,55100.0,26.0053,26.0053,25.9752,25.9977,55100.0
2011-12-06 13:05:00,34.55,34.56,34.52,34.54,51800.0,25.9902,25.9977,25.9676,25.9827,51800.0
2011-12-06 13:10:00,34.53,34.54,34.5,34.54,102500.0,25.9752,25.9827,25.9526,25.9827,102500.0
2011-12-06 13:15:00,34.55,34.61,34.55,34.58,57700.0,25.9902,26.0353,25.9902,26.0128,57700.0
2011-12-06 13:20:00,34.58,34.63,34.56,34.63,189700.0,26.0128,26.0504,25.9977,26.0504,189700.0
2011-12-06 13:25:00,34.63,34.66,34.62,34.64,112800.0,26.0504,26.073,26.0429,26.0579,112800.0
2011-12-06 13:30:00,34.65,34.67,34.63,34.65,140200.0,26.0654,26.0805,26.0504,26.0654,140200.0
2011-12-06 13:35:00,34.65,34.65,34.62,34.65,18700.0,26.0654,26.0654,26.0429,26.0654,18700.0
2011-12-06 13:40:00,34.66,34.66,34.61,34.62,39600.0,26.073,26.073,26.0353,26.0429,39600.0
2011-12-06 13:45:00,34.62,34.64,34.61,34.63,43800.0,26.0429,26.0579,26.0353,26.0504,43800.0
2011-12-06 13:50:00,34.62,34.67,34.62,34.67,31000.0,26.0429,26.0805,26.0429,26.0805,31000.0
2011-12-06 13:55:00,34.67,34.68,34.63,34.64,129700.0,26.0805,26.088,26.0504,26.0579,129700.0
2011-12-06 14:00:00,34.64,34.64,34.6,34.63,194100.0,26.0579,26.0579,26.0278,26.0504,194100.0
2011-12-06 14:05:00,34.63,34.65,34.63,34.64,79400.0,26.0504,26.0654,26.0504,26.0579,79400.0
2011-12-06 14:10:00,34.64,34.65,34.61,34.64,121400.0,26.0579,26.0654,26.0353,26.0579,121400.0
2011-12-06 14:15:00,34.65,34.72,34.65,34.7,170800.0,26.0654,26.1181,26.0654,26.103,170800.0
2011-12-06 14:20:00,34.69,34.7,34.64,34.65,111700.0,26.0955,26.103,26.0579,26.0654,111700.0
2011-12-06 14:25:00,34.65,34.7,34.65,34.69,64600.0,26.0654,26.103,26.0654,26.0955,64600.0
2011-12-06 14:30:00,34.69,34.75,34.69,34.74,33400.0,26.0955,26.1407,26.0955,26.1331,33400.0
2011-12-06 14:35:00,34.74,34.81,34.7,34.8,113200.0,26.1331,26.1858,26.103,26.1783,113200.0
2011-12-06 14:40:00,34.81,34.88,34.81,34.87,364500.0,26.1858,26.2385,26.1858,26.2309,364500.0
2011-12-06 14:45:00,34.86,34.88,34.83,34.85,52100.0,26.2234,26.2385,26.2008,26.2159,52100.0
2011-12-06 14:50:00,34.85,34.9,34.82,34.9,98500.0,26.2159,26.2535,26.1933,26.2535,98500.0
2011-12-06 14:55:00,34.91,34.93,34.89,34.9,222500.0,26.261,26.2761,26.246,26.2535,222500.0
2011-12-06 15:00:00,34.91,34.95,34.9,34.91,121700.0,26.261,26.2911,26.2535,26.261,121700.0
2011-12-06 15:05:00,34.91,34.93,34.89,34.9,171200.0,26.261,26.2761,26.246,26.2535,171200.0
2011-12-06 15:10:00,34.9,34.99,34.9,34.96,59500.0,26.2535,26.3212,26.2535,26.2986,59500.0
2011-12-06 15:15:00,34.96,35.01,34.94,34.94,303400.0,26.2986,26.3362,26.2836,26.2836,303400.0
2011-12-06 15:20:00,34.94,34.97,34.93,34.94,204200.0,26.2836,26.3062,26.2761,26.2836,204200.0
2011-12-06 15:25:00,34.95,34.97,34.8,34.8,484700.0,26.2911,26.3062,26.1783,26.1783,484700.0
2011-12-06 15:30:00,34.8,34.85,34.8,34.85,121900.0,26.1783,26.2159,26.1783,26.2159,121900.0
2011-12-06 15:35:00,34.84,34.87,34.82,34.84,107500.0,26.2084,26.2309,26.1933,26.2084,107500.0
2011-12-06 15:40:00,34.84,34.87,34.77,34.78,135000.0,26.2084,26.2309,26.1557,26.1632,135000.0
2011-12-06 15:45:00,34.78,34.81,34.74,34.78,408200.0,26.1632,26.1858,26.1331,26.1632,408200.0
2011-12-06 15:50:00,34.77,34.78,34.71,34.71,259600.0,26.1557,26.1632,26.1106,26.1106,259600.0
2011-12-06 15:55:00,34.7,34.7,34.66,34.69,826200.0,26.103,26.103,26.073,26.0955,826200.0
2011-12-07 09:30:00,34.45,34.5,34.3,34.32,140000.0,25.915,25.9526,25.8021,25.8172,140000.0
2011-12-07 09:35:00,34.33,34.4,34.29,34.36,165300.0,25.8247,25.8774,25.7946,25.8473,165300.0
2011-12-07 09:40:00,34.38,34.42,34.3,34.42,111600.0,25.8623,25.8924,25.8021,25.8924,111600.0
2011-12-07 09:45:00,34.41,34.5,34.36,34.48,364700.0,25.8849,25.9526,25.8473,25.9376,364700.0
2011-12-07 09:50:00,34.48,34.49,34.41,34.41,102900.0,25.9376,25.9451,25.8849,25.8849,102900.0
2011-12-07 09:55:00,34.4,34.51,34.35,34.49,341500.0,25.8774,25.9601,25.8398,25.9451,341500.0
2011-12-07 10:00:00,34.49,34.49,34.41,34.46,176300.0,25.9451,25.9451,25.8849,25.9225,176300.0
2011-12-07 10:05:00,34.45,34.49,34.4,34.4,130300.0,25.915,25.9451,25.8774,25.8774,130300.0
2011-12-07 10:10:00,34.4,34.52,34.4,34.52,58500.0,25.8774,25.9676,25.8774,25.9676,58500.0
2011-12-07 10:15:00,34.51,34.51,34.45,34.45,41500.0,25.9601,25.9601,25.915,25.915,41500.0
2011-12-07 10:20:00,34.46,34.47,34.37,34.38,154600.0,25.9225,25.93,25.8548,25.8623,154600.0
2011-12-07 10:25:00,34.39,34.4,34.3,34.38,104200.0,25.8699,25.8774,25.8021,25.8623,104200.0
2011-12-07 10:30:00,34.37,34.41,34.3,34.38,138600.0,25.8548,25.8849,25.8021,25.8623,138600.0
2011-12-07 10:35:00,34.37,34.38,34.33,34.37,91200.0,25.8548,25.8623,25.8247,25.8548,91200.0
2011-12-07 10:40:00,34.37,34.39,34.33,34.37,51100.0,25.8548,25.8699,25.8247,25.8548,51100.0
2011-12-07 10:45:00,34.37,34.46,34.36,34.45,176900.0,25.8548,25.9225,25.8473,25.915,176900.0
2011-12-07 10:50:00,34.45,34.46,34.41,34.42,43900.0,25.915,25.9225,25.8849,25.8924,43900.0
2011-12-07 10:55:00,34.42,34.43,34.37,34.43,148700.0,25.8924,25.8999,25.8548,25.8999,148700.0
2011-12-07 11:00:00,34.42,34.44,34.39,34.4,37200.0,25.8924,25.9075,25.8699,25.8774,37200.0
2011-12-07 11:05:00,34.39,34.46,34.39,34.45,82600.0,25.8699,25.9225,25.8699,25.915,82600.0
2011-12-07 11:10:00,34.44,34.44,34.41,34.43,247100.0,25.9075,25.9075,25.8849,25.8999,247100.0
2011-12-07 11:15:00,34.43,34.45,34.4,34.45,45100.0,25.8999,25.915,25.8774,25.915,45100.0
2011-12-07 11:20:00,34.45,34.53,34.42,34.5,127900.0,25.915,25.9752,25.8924,25.9526,127900.0
2011-12-07 11:25:00,34.51,34.54,34.5,34.53,94300.0,25.9601,25.9827,25.9526,25.9752,94300.0
2011-12-07 11:30:00,34.53,34.57,34.52,34.54,100400.0,25.9752,26.0053,25.9676,25.9827,100400.0
2011-12-07 11:35:00,34.54,34.56,34.52,34.54,51500.0,25.9827,25.9977,25.9676,25.9827,51500.0
2011-12-07 11:40:00,34.55,34.56,34.49,34.52,158000.0,25.9902,25.9977,25.9451,25.9676,158000.0
2011-12-07 11:45:00,34.52,34.53,34.49,34.52,165600.0,25.9676,25.9752,25.9451,25.9676,165600.0
2011-12-07 11:50:00,34.53,34.54,34.47,34.47,46800.0,25.9752,25.9827,25.93,25.93,46800.0
2011-12-07 11:55:00,34.47,34.49,34.45,34.47,92500.0,25.93,25.9451,25.915,25.93,92500.0
2011-12-07 12:00:00,34.48,34.53,34.47,34.47,105700.0,25.9376,25.9752,25.93,25.93,105700.0
2011-12-07 12:05:00,34.48,34.5,34.47,34.49,47800.0,25.9376,25.9526,25.93,25.9451,47800.0
2011-12-07 12:10:00,34.49,34.49,34.43,34.45,34000.0,25.9451,25.9451,25.8999,25.915,34000.0
2011-12-07 12:15:00,34.46,34.48,34.45,34.48,30600.0,25.9225,25.9376,25.915,25.9376,30600.0
2011-12-07 12:20:00,34.48,34.51,34.47,34.51,38400.0,25.9376,25.9601,25.93,25.9601,38400.0
2011-12-07 12:25:00,34.52,34.63,34.52,34.62,288000.0,25.9676,26.0504,25.9676,26.0429,288000.0
2011-12-07 12:30:00,34.62,34.63,34.59,34.59,44600.0,26.0429,26.0504,26.0203,26.0203,44600.0
2011-12-07 12:35:00,34.6,34.61,34.57,34.58,32300.0,26.0278,26.0353,26.0053,26.0128,32300.0
2011-12-07 12:40:00,34.58,34.62,34.58,34.62,34400.0,26.0128,26.0429,26.0128,26.0429,34400.0
2011-12-07 12:45:00,34.63,34.65,34.61,34.61,83500.0,26.0504,26.0654,26.0353,26.0353,83500.0
2011-12-07 12:50:00,34.62,34.65,34.6,34.6,79500.0,26.0429,26.0654,26.0278,26.0278,79500.0
2011-12-07 12:55:00,34.61,34.63,34.6,34.6,32000.0,26.0353,26.0504,26.0278,26.0278,32000.0
2011-12-07 13:00:00,34.6,34.61,34.58,34.58,36800.0,26.0278,26.0353,26.0128,26.0128,36800.0
2011-12-07 13:05:00,34.58,34.59,34.55,34.55,19400.0,26.0128,26.0203,25.9902,25.9902,19400.0
2011-12-07 13:10:00,34.54,34.54,34.5,34.51,42000.0,25.9827,25.9827,25.9526,25.9601,42000.0
2011-12-07 13:15:00,34.52,34.55,34.51,34.55,140500.0,25.9676,25.9902,25.9601,25.9902,140500.0
2011-12-07 13:20:00,34.56,34.57,34.53,34.57,36500.0,25.9977,26.0053,25.9752,26.0053,36500.0
2011-12-07 13:25:00,34.57,34.62,34.56,34.61,176400.0,26.0053,26.0429,25.9977,26.0353,176400.0
2011-12-07 13:30:00,34.61,34.61,34.55,34.56,34400.0,26.0353,26.0353,25.9902,25.9977,34400.0
2011-12-07 13:35:00,34.56,34.59,34.56,34.56,66500.0,25.9977,26.0203,25.9977,25.9977,66500.0
2011-12-07 13:40:00,34.56,34.56,34.52,34.53,31800.0,25.9977,25.9977,25.9676,25.9752,31800.0
2011-12-07 13:45:00,34.53,34.53,34.49,34.52,46400.0,25.9752,25.9752,25.9451,25.9676,46400.0
2011-12-07 13:50:00,34.51,34.53,34.5,34.53,20400.0,25.9601,25.9752,25.9526,25.9752,20400.0
2011-12-07 13:55:00,34.53,34.55,34.52,34.53,20500.0,25.9752,25.9902,25.9676,25.9752,20500.0
2011-12-07 14:00:00,34.52,34.56,34.49,34.5,17900.0,25.9676,25.9977,25.9451,25.9526,17900.0
2011-12-07 14:05:00,34.52,34.53,34.44,34.45,320000.0,25.9676,25.9752,25.9075,25.915,320000.0
2011-12-07 14:10:00,34.46,34.49,34.45,34.46,30700.0,25.9225,25.9451,25.915,25.9225,30700.0
2011-12-07 14:15:00,34.46,34.48,34.43,34.44,24400.0,25.9225,25.9376,25.8999,25.9075,24400.0
2011-12-07 14:20:00,34.43,34.47,34.42,34.46,27600.0,25.8999,25.93,25.8924,25.9225,27600.0
2011-12-07 14:25:00,34.47,34.53,34.45,34.52,350500.0,25.93,25.9752,25.915,25.9676,350500.0
2011-12-07 14:30:00,34.52,34.53,34.47,34.5,44000.0,25.9676,25.9752,25.93,25.9526,44000.0
2011-12-07 14:35:00,34.5,34.51,34.45,34.51,17700.0,25.9526,25.9601,25.915,25.9601,17700.0
2011-12-07 14:40:00,34.51,34.53,34.41,34.43,63500.0,25.9601,25.9752,25.8849,25.8999,63500.0
2011-12-07 14:45:00,34.43,34.47,34.38,34.4,164900.0,25.8999,25.93,25.8623,25.8774,164900.0
2011-12-07 14:50:00,34.4,34.4,34.37,34.4,59600.0,25.8774,25.8774,25.8548,25.8774,59600.0
2011-12-07 14:55:00,34.39,34.39,34.34,34.38,199300.0,25.8699,25.8699,25.8322,25.8623,199300.0
2011-12-07 15:00:00,34.38,34.45,34.38,34.41,183200.0,25.8623,25.915,25.8623,25.8849,183200.0
2011-12-07 15:05:00,34.42,34.45,34.4,34.4,36400.0,25.8924,25.915,25.8774,25.8774,36400.0
2011-12-07 15:10:00,34.41,34.41,34.36,34.38,156900.0,25.8849,25.8849,25.8473,25.8623,156900.0
2011-12-07 15:15:00,34.39,34.53,34.39,34.51,212500.0,25.8699,25.9752,25.8699,25.9601,212500.0
2011-12-07 15:20:00,34.5,34.58,34.5,34.56,183400.0,25.9526,26.0128,25.9526,25.9977,183400.0
2011-12-07 15:25:00,34.57,34.61,34.56,34.56,66800.0,26.0053,26.0353,25.9977,25.9977,66800.0
2011-12-07 15:30:00,34.57,34.62,34.56,34.6,96700.0,26.0053,26.0429,25.9977,26.0278,96700.0
2011-12-07 15:35:00,34.6,34.75,34.59,34.74,202100.0,26.0278,26.1407,26.0203,26.1331,202100.0
2011-12-07 15:40:00,34.74,34.87,34.73,34.76,434400.0,26.1331,26.2309,26.1256,26.1482,434400.0
2011-12-07 15:45:00,34.77,34.8,34.71,34.8,238800.0,26.1557,26.1783,26.1106,26.1783,238800.0
2011-12-07 15:50:00,34.8,34.83,34.75,34.81,523400.0,26.1783,26.2008,26.1407,26.1858,523400.0
2011-12-07 15:55:00,34.8,34.83,34.68,34.72,933700.0,26.1783,26.2008,26.088,26.1181,933700.0
2011-12-08 09:30:00,34.42,34.46,34.29,34.4,233700.0,25.8924,25.9225,25.7946,25.8774,233700.0
2011-12-08 09:35:00,34.4,34.49,34.38,34.48,211100.0,25.8774,25.9451,25.8623,25.9376,211100.0
2011-12-08 09:40:00,34.48,34.49,34.34,34.37,273800.0,25.9376,25.9451,25.8322,25.8548,273800.0
2011-12-08 09:45:00,34.36,34.47,34.34,34.4,312400.0,25.8473,25.93,25.8322,25.8774,312400.0
2011-12-08 09:50:00,34.4,34.46,34.35,34.39,219300.0,25.8774,25.9225,25.8398,25.8699,219300.0
2011-12-08 09:55:00,34.39,34.39,34.31,34.32,108300.0,25.8699,25.8699,25.8097,25.8172,108300.0
2011-12-08 10:00:00,34.32,34.35,34.19,34.19,112800.0,25.8172,25.8398,25.7194,25.7194,112800.0
2011-12-08 10:05:00,34.19,34.23,34.15,34.16,119400.0,25.7194,25.7495,25.6893,25.6968,119400.0
2011-12-08 10:10:00,34.17,34.28,34.17,34.22,240400.0,25.7044,25.7871,25.7044,25.742,240400.0
2011-12-08 10:15:00,34.22,34.25,34.1,34.1,148100.0,25.742,25.7645,25.6517,25.6517,148100.0
2011-12-08 10:20:00,34.1,34.15,34.08,34.1,148400.0,25.6517,25.6893,25.6367,25.6517,148400.0
2011-12-08 10:25:00,34.1,34.14,34.06,34.09,107600.0,25.6517,25.6818,25.6216,25.6442,107600.0
2011-12-08 10:30:00,34.09,34.26,34.08,34.22,282300.0,25.6442,25.7721,25.6367,25.742,282300.0
2011-12-08 10:35:00,34.21,34.21,34.14,34.17,198700.0,25.7344,25.7344,25.6818,25.7044,198700.0
2011-12-08 10:40:00,34.16,34.2,34.12,34.19,85900.0,25.6968,25.7269,25.6667,25.7194,85900.0
2011-12-08 10:45:00,34.2,34.31,34.2,34.27,133500.0,25.7269,25.8097,25.7269,25.7796,133500.0
2011-12-08 10:50:00,34.27,34.27,34.13,34.15,466800.0,25.7796,25.7796,25.6743,25.6893,466800.0
2011-12-08 10:55:00,34.16,34.19,34.06,34.06,222900.0,25.6968,25.7194,25.6216,25.6216,222900.0
2011-12-08 11:00:00,34.05,34.11,34.03,34.06,80100.0,25.6141,25.6592,25.599,25.6216,80100.0
2011-12-08 11:05:00,34.05,34.12,33.97,33.97,169400.0,25.6141,25.6667,25.5539,25.5539,169400.0
2011-12-08 11:10:00,33.97,33.99,33.92,33.92,119400.0,25.5539,25.569,25.5163,25.5163,119400.0
2011-12-08 11:15:00,33.92,33.95,33.9,33.91,79400.0,25.5163,25.5389,25.5012,25.5088,79400.0
2011-12-08 11:20:00,33.92,34.0,33.92,33.99,45800.0,25.5163,25.5765,25.5163,25.569,45800.0
2011-12-08 11:25:00,33.99,34.0,33.91,33.91,171600.0,25.569,25.5765,25.5088,25.5088,171600.0
2011-12-08 11:30:00,33.92,33.97,33.9,33.93,98500.0,25.5163,25.5539,25.5012,25.5238,98500.0
2011-12-08 11:35:00,33.93,33.95,33.84,33.86,60100.0,25.5238,25.5389,25.4561,25.4712,60100.0
2011-12-08 11:40:00,33.85,33.91,33.78,33.9,123000.0,25.4636,25.5088,25.411,25.5012,123000.0
2011-12-08 11:45:00,33.91,33.97,33.91,33.96,82100.0,25.5088,25.5539,25.5088,25.5464,82100.0
2011-12-08 11:50:00,33.95,34.0,33.93,33.99,112800.0,25.5389,25.5765,25.5238,25.569,112800.0
2011-12-08 11:55:00,34.0,34.03,33.98,34.02,98200.0,25.5765,25.599,25.5614,25.5915,98200.0
2011-12-08 12:00:00,34.03,34.04,33.95,33.97,186800.0,25.599,25.6066,25.5389,25.5539,186800.0
2011-12-08 12:05:00,33.98,34.06,33.98,34.06,42800.0,25.5614,25.6216,25.5614,25.6216,42800.0
2011-12-08 12:10:00,34.07,34.08,34.04,34.08,49500.0,25.6291,25.6367,25.6066,25.6367,49500.0
2011-12-08 12:15:00,34.06,34.12,34.05,34.09,74400.0,25.6216,25.6667,25.6141,25.6442,74400.0
2011-12-08 12:20:00,34.1,34.1,34.04,34.04,32200.0,25.6517,25.6517,25.6066,25.6066,32200.0
2011-12-08 12:25:00,34.03,34.09,33.99,34.02,41800.0,25.599,25.6442,25.569,25.5915,41800.0
2011-12-08 12:30:00,34.01,34.02,33.96,33.99,76500.0,25.584,25.5915,25.5464,25.569,76500.0
2011-12-08 12:35:00,33.99,34.01,33.92,33.92,29400.0,25.569,25.584,25.5163,25.5163,29400.0
2011-12-08 12:40:00,33.93,33.97,33.93,33.96,51500.0,25.5238,25.5539,25.5238,25.5464,51500.0
2011-12-08 12:45:00,33.94,33.96,33.92,33.96,16500.0,25.5313,25.5464,25.5163,25.5464,16500.0
2011-12-08 12:50:00,33.98,34.0,33.94,33.96,36400.0,25.5614,25.5765,25.5313,25.5464,36400.0
2011-12-08 12:55:00,33.96,34.0,33.94,33.96,94000.0,25.5464,25.5765,25.5313,25.5464,94000.0
2011-12-08 13:00:00,33.95,33.96,33.89,33.89,249600.0,25.5389,25.5464,25.4937,25.4937,249600.0
2011-12-08 13:05:00,33.88,33.88,33.82,33.86,110300.0,25.4862,25.4862,25.4411,25.4712,110300.0
2011-12-08 13:10:00,33.85,33.86,33.79,33.84,189600.0,25.4636,25.4712,25.4185,25.4561,189600.0
2011-12-08 13:15:00,33.82,33.88,33.78,33.88,154000.0,25.4411,25.4862,25.411,25.4862,154000.0
2011-12-08 13:20:00,33.87,33.88,33.79,33.84,38500.0,25.4787,25.4862,25.4185,25.4561,38500.0
2011-12-08 13:25:00,33.84,33.86,33.82,33.84,131400.0,25.4561,25.4712,25.4411,25.4561,131400.0
2011-12-08 13:30:00,33.84,33.84,33.78,33.78,54700.0,25.4561,25.4561,25.411,25.411,54700.0
2011-12-08 13:35:00,33.78,33.83,33.74,33.81,374200.0,25.411,25.4486,25.3809,25.4335,374200.0
2011-12-08 13:40:00,33.82,33.86,33.81,33.85,34400.0,25.4411,25.4712,25.4335,25.4636,34400.0
2011-12-08 13:45:00,33.84,33.86,33.81,33.81,58400.0,25.4561,25.4712,25.4335,25.4335,58400.0
2011-12-08 13:50:00,33.81,33.84,33.79,33.82,39400.0,25.4335,25.4561,25.4185,25.4411,39400.0
2011-12-08 13:55:00,33.81,33.86,33.79,33.85,27400.0,25.4335,25.4712,25.4185,25.4636,27400.0
2011-12-08 14:00:00,33.84,33.84,33.79,33.8,41700.0,25.4561,25.4561,25.4185,25.426,41700.0
2011-12-08 14:05:00,33.8,33.83,33.76,33.82,70000.0,25.426,25.4486,25.3959,25.4411,70000.0
2011-12-08 14:10:00,33.83,33.87,33.82,33.85,33800.0,25.4486,25.4787,25.4411,25.4636,33800.0
2011-12-08 14:15:00,33.85,33.91,33.85,33.89,24100.0,25.4636,25.5088,25.4636,25.4937,24100.0
2011-12-08 14:20:00,33.88,33.89,33.82,33.86,51200.0,25.4862,25.4937,25.4411,25.4712,51200.0
2011-12-08 14:25:00,33.86,33.88,33.83,33.86,55500.0,25.4712,25.4862,25.4486,25.4712,55500.0
2011-12-08 14:30:00,33.85,33.87,33.81,33.87,94400.0,25.4636,25.4787,25.4335,25.4787,94400.0
2011-12-08 14:35:00,33.87,33.87,33.79,33.8,74700.0,25.4787,25.4787,25.4185,25.426,74700.0
2011-12-08 14:40:00,33.8,33.83,33.76,33.8,52100.0,25.426,25.4486,25.3959,25.426,52100.0
2011-12-08 14:45:00,33.8,33.85,33.78,33.83,132200.0,25.426,25.4636,25.411,25.4486,132200.0
2011-12-08 14:50:00,33.83,33.83,33.68,33.68,539700.0,25.4486,25.4486,25.3358,25.3358,539700.0
2011-12-08 14:55:00,33.68,33.74,33.68,33.73,177800.0,25.3358,25.3809,25.3358,25.3734,177800.0
2011-12-08 15:00:00,33.72,33.76,33.72,33.76,106400.0,25.3658,25.3959,25.3658,25.3959,106400.0
2011-12-08 15:05:00,33.76,33.77,33.7,33.71,91900.0,25.3959,25.4035,25.3508,25.3583,91900.0
2011-12-08 15:10:00,33.71,33.83,33.71,33.82,230800.0,25.3583,25.4486,25.3583,25.4411,230800.0
2011-12-08 15:15:00,33.82,33.91,33.82,33.91,398200.0,25.4411,25.5088,25.4411,25.5088,398200.0
2011-12-08 15:20:00,33.91,33.91,33.84,33.85,97100.0,25.5088,25.5088,25.4561,25.4636,97100.0
2011-12-08 15:25:00,33.85,33.95,33.84,33.9,57400.0,25.4636,25.5389,25.4561,25.5012,57400.0
2011-12-08 15:30:00,33.9,34.05,33.89,34.01,192500.0,25.5012,25.6141,25.4937,25.584,192500.0
2011-12-08 15:35:00,34.01,34.05,33.92,33.92,189600.0,25.584,25.6141,25.5163,25.5163,189600.0
2011-12-08 15:40:00,33.92,33.94,33.79,33.82,641200.0,25.5163,25.5313,25.4185,25.4411,641200.0
2011-12-08 15:45:00,33.83,33.86,33.67,33.73,628500.0,25.4486,25.4712,25.3282,25.3734,628500.0
2011-12-08 15:50:00,33.73,33.73,33.65,33.72,457500.0,25.3734,25.3734,25.3132,25.3658,457500.0
2011-12-08 15:55:00,33.71,33.71,33.58,33.68,1311700.0,25.3583,25.3583,25.2605,25.3358,1311700.0
2011-12-09 09:30:00,33.39,33.48,33.3,33.44,366900.0,25.1176,25.1853,25.0499,25.1552,366900.0
2011-12-09 09:35:00,33.44,33.5,33.39,33.5,350800.0,25.1552,25.2003,25.1176,25.2003,350800.0
2011-12-09 09:40:00,33.51,33.56,33.4,33.45,595600.0,25.2079,25.2455,25.1251,25.1627,595600.0
2011-12-09 09:45:00,33.45,33.59,33.43,33.57,386600.0,25.1627,25.2681,25.1477,25.253,386600.0
2011-12-09 09:50:00,33.57,33.76,33.57,33.75,732600.0,25.253,25.3959,25.253,25.3884,732600.0
2011-12-09 09:55:00,33.75,33.8,33.68,33.7,691100.0,25.3884,25.426,25.3358,25.3508,691100.0
2011-12-09 10:00:00,33.71,33.88,33.7,33.84,956100.0,25.3583,25.4862,25.3508,25.4561,956100.0
2011-12-09 10:05:00,33.84,33.86,33.79,33.83,220400.0,25.4561,25.4712,25.4185,25.4486,220400.0
2011-12-09 10:10:00,33.83,33.88,33.75,33.77,244500.0,25.4486,25.4862,25.3884,25.4035,244500.0
2011-12-09 10:15:00,33.78,33.79,33.73,33.74,443700.0,25.411,25.4185,25.3734,25.3809,443700.0
2011-12-09 10:20:00,33.74,33.76,33.7,33.74,96900.0,25.3809,25.3959,25.3508,25.3809,96900.0
2011-12-09 10:25:00,33.75,33.76,33.66,33.76,136800.0,25.3884,25.3959,25.3207,25.3959,136800.0
2011-12-09 10:30:00,33.77,33.83,33.72,33.8,71100.0,25.4035,25.4486,25.3658,25.426,71100.0
2011-12-09 10:35:00,33.81,33.81,33.68,33.7,223100.0,25.4335,25.4335,25.3358,25.3508,223100.0
2011-12-09 10:40:00,33.7,33.77,33.66,33.76,206500.0,25.3508,25.4035,25.3207,25.3959,206500.0
2011-12-09 10:45:00,33.76,33.76,33.69,33.75,274900.0,25.3959,25.3959,25.3433,25.3884,274900.0
2011-12-09 10:50:00,33.75,33.86,33.69,33.81,502900.0,25.3884,25.4712,25.3433,25.4335,502900.0
2011-12-09 10:55:00,33.8,33.87,33.8,33.84,319500.0,25.426,25.4787,25.426,25.4561,319500.0
2011-12-09 11:00:00,33.84,33.89,33.83,33.85,90500.0,25.4561,25.4937,25.4486,25.4636,90500.0
2011-12-09 11:05:00,33.86,33.89,33.84,33.89,134900.0,25.4712,25.4937,25.4561,25.4937,134900.0
2011-12-09 11:10:00,33.89,33.92,33.84,33.88,260500.0,25.4937,25.5163,25.4561,25.4862,260500.0
2011-12-09 11:15:00,33.88,33.94,33.88,33.94,197600.0,25.4862,25.5313,25.4862,25.5313,197600.0
2011-12-09 11:20:00,33.95,33.96,33.9,33.95,65500.0,25.5389,25.5464,25.5012,25.5389,65500.0
2011-12-09 11:25:00,33.94,33.98,33.92,33.96,142100.0,25.5313,25.5614,25.5163,25.5464,142100.0
2011-12-09 11:30:00,33.97,34.0,33.97,33.98,157800.0,25.5539,25.5765,25.5539,25.5614,157800.0
2011-12-09 11:35:00,33.99,34.0,33.95,33.96,64900.0,25.569,25.5765,25.5389,25.5464,64900.0
2011-12-09 11:40:00,33.96,34.06,33.96,34.04,180000.0,25.5464,25.6216,25.5464,25.6066,180000.0
2011-12-09 11:45:00,34.04,34.04,33.93,33.93,179900.0,25.6066,25.6066,25.5238,25.5238,179900.0
2011-12-09 11:50:00,33.93,33.97,33.93,33.94,29800.0,25.5238,25.5539,25.5238,25.5313,29800.0
2011-12-09 11:55:00,33.95,33.95,33.91,33.94,36300.0,25.5389,25.5389,25.5088,25.5313,36300.0
2011-12-09 12:00:00,33.94,33.94,33.88,33.89,41600.0,25.5313,25.5313,25.4862,25.4937,41600.0
2011-12-09 12:05:00,33.9,33.93,33.88,33.93,30300.0,25.5012,25.5238,25.4862,25.5238,30300.0
2011-12-09 12:10:00,33.93,33.96,33.92,33.96,12000.0,25.5238,25.5464,25.5163,25.5464,12000.0
2011-12-09 12:15:00,33.95,33.99,33.93,33.99,17300.0,25.5389,25.569,25.5238,25.569,17300.0
2011-12-09 12:20:00,33.98,33.99,33.94,33.96,89000.0,25.5614,25.569,25.5313,25.5464,89000.0
2011-12-09 12:25:00,33.96,33.96,33.93,33.94,21200.0,25.5464,25.5464,25.5238,25.5313,21200.0
2011-12-09 12:30:00,33.94,33.97,33.93,33.96,28000.0,25.5313,25.5539,25.5238,25.5464,28000.0
2011-12-09 12:35:00,33.96,34.0,33.95,33.95,32700.0,25.5464,25.5765,25.5389,25.5389,32700.0
2011-12-09 12:40:00,33.95,34.0,33.93,33.97,45700.0,25.5389,25.5765,25.5238,25.5539,45700.0
2011-12-09 12:45:00,33.98,34.01,33.98,33.99,39400.0,25.5614,25.584,25.5614,25.569,39400.0
2011-12-09 12:50:00,34.0,34.01,33.95,33.97,27500.0,25.5765,25.584,25.5389,25.5539,27500.0
2011-12-09 12:55:00,33.98,33.98,33.95,33.95,79000.0,25.5614,25.5614,25.5389,25.5389,79000.0
2011-12-09 13:00:00,33.95,33.99,33.95,33.96,27700.0,25.5389,25.569,25.5389,25.5464,27700.0
2011-12-09 13:05:00,33.96,33.97,33.93,33.94,26100.0,25.5464,25.5539,25.5238,25.5313,26100.0
2011-12-09 13:10:00,33.94,33.97,33.93,33.95,9300.0,25.5313,25.5539,25.5238,25.5389,9300.0
2011-12-09 13:15:00,33.95,34.0,33.95,34.0,19200.0,25.5389,25.5765,25.5389,25.5765,19200.0
2011-12-09 13:20:00,33.99,34.03,33.99,34.0,17600.0,25.569,25.599,25.569,25.5765,17600.0
2011-12-09 13:25:00,34.01,34.06,33.99,34.03,48200.0,25.584,25.6216,25.569,25.599,48200.0
2011-12-09 13:30:00,34.03,34.08,34.03,34.07,46100.0,25.599,25.6367,25.599,25.6291,46100.0
2011-12-09 13:35:00,34.06,34.06,34.04,34.05,90000.0,25.6216,25.6216,25.6066,25.6141,90000.0
2011-12-09 13:40:00,34.05,34.09,34.05,34.09,80000.0,25.6141,25.6442,25.6141,25.6442,80000.0
2011-12-09 13:45:00,34.08,34.08,34.04,34.05,16400.0,25.6367,25.6367,25.6066,25.6141,16400.0
2011-12-09 13:50:00,34.05,34.06,34.02,34.02,33400.0,25.6141,25.6216,25.5915,25.5915,33400.0
2011-12-09 13:55:00,34.02,34.04,34.0,34.02,39900.0,25.5915,25.6066,25.5765,25.5915,39900.0
2011-12-09 14:00:00,34.02,34.07,34.02,34.07,69300.0,25.5915,25.6291,25.5915,25.6291,69300.0
2011-12-09 14:05:00,34.06,34.07,34.04,34.06,35500.0,25.6216,25.6291,25.6066,25.6216,35500.0
2011-12-09 14:10:00,34.07,34.08,34.03,34.04,63900.0,25.6291,25.6367,25.599,25.6066,63900.0
2011-12-09 14:15:00,34.04,34.04,34.01,34.03,30200.0,25.6066,25.6066,25.584,25.599,30200.0
2011-12-09 14:20:00,34.03,34.05,34.02,34.05,61300.0,25.599,25.6141,25.5915,25.6141,61300.0
2011-12-09 14:25:00,34.05,34.16,34.04,34.14,108900.0,25.6141,25.6968,25.6066,25.6818,108900.0
2011-12-09 14:30:00,34.14,34.21,34.14,34.2,390200.0,25.6818,25.7344,25.6818,25.7269,390200.0
2011-12-09 14:35:00,34.2,34.23,34.19,34.22,35900.0,25.7269,25.7495,25.7194,25.742,35900.0
2011-12-09 14:40:00,34.22,34.23,34.19,34.21,35600.0,25.742,25.7495,25.7194,25.7344,35600.0
2011-12-09 14:45:00,34.21,34.26,34.2,34.26,38200.0,25.7344,25.7721,25.7269,25.7721,38200.0
2011-12-09 14:50:00,34.26,34.28,34.24,34.26,138600.0,25.7721,25.7871,25.757,25.7721,138600.0
2011-12-09 14:55:00,34.25,34.26,34.16,34.17,328500.0,25.7645,25.7721,25.6968,25.7044,328500.0
2011-12-09 15:00:00,34.16,34.17,34.1,34.1,66000.0,25.6968,25.7044,25.6517,25.6517,66000.0
2011-12-09 15:05:00,34.09,34.12,34.07,34.12,43700.0,25.6442,25.6667,25.6291,25.6667,43700.0
2011-12-09 15:10:00,34.12,34.15,34.1,34.14,54000.0,25.6667,25.6893,25.6517,25.6818,54000.0
2011-12-09 15:15:00,34.13,34.13,34.06,34.07,21200.0,25.6743,25.6743,25.6216,25.6291,21200.0
2011-12-09 15:20:00,34.06,34.1,34.06,34.09,57700.0,25.6216,25.6517,25.6216,25.6442,57700.0
2011-12-09 15:25:00,34.09,34.13,34.09,34.13,118800.0,25.6442,25.6743,25.6442,25.6743,118800.0
2011-12-09 15:30:00,34.12,34.13,34.05,34.05,43500.0,25.6667,25.6743,25.6141,25.6141,43500.0
2011-12-09 15:35:00,34.04,34.1,34.04,34.08,58800.0,25.6066,25.6517,25.6066,25.6367,58800.0
2011-12-09 15:40:00,34.09,34.16,34.08,34.14,118800.0,25.6442,25.6968,25.6367,25.6818,118800.0
2011-12-09 15:45:00,34.14,34.14,34.01,34.03,463700.0,25.6818,25.6818,25.584,25.599,463700.0
2011-12-09 15:50:00,34.03,34.06,34.01,34.06,266600.0,25.599,25.6216,25.584,25.6216,266600.0
2011-12-09 15:55:00,34.06,34.14,34.06,34.07,740800.0,25.6216,25.6818,25.6216,25.6291,740800.0
2011-12-12 09:30:00,33.5,33.55,33.35,33.36,211400.0,25.2003,25.238,25.0875,25.095,211400.0
2011-12-12 09:35:00,33.37,33.42,33.31,33.42,118800.0,25.1026,25.1402,25.0574,25.1402,118800.0
2011-12-12 09:40:00,33.41,33.41,33.35,33.36,156600.0,25.1326,25.1326,25.0875,25.095,156600.0
2011-12-12 09:45:00,33.36,33.43,33.35,33.41,148600.0,25.095,25.1477,25.0875,25.1326,148600.0
2011-12-12 09:50:00,33.41,33.42,33.31,33.32,104300.0,25.1326,25.1402,25.0574,25.0649,104300.0
2011-12-12 09:55:00,33.33,33.33,33.22,33.27,326900.0,25.0725,25.0725,24.9897,25.0273,326900.0
2011-12-12 10:00:00,33.27,33.28,33.19,33.19,212100.0,25.0273,25.0349,24.9672,24.9672,212100.0
2011-12-12 10:05:00,33.18,33.27,33.17,33.24,120100.0,24.9596,25.0273,24.9521,25.0048,120100.0
2011-12-12 10:10:00,33.23,33.31,33.22,33.29,58700.0,24.9972,25.0574,24.9897,25.0424,58700.0
2011-12-12 10:15:00,33.29,33.29,33.2,33.21,490700.0,25.0424,25.0424,24.9747,24.9822,490700.0
2011-12-12 10:20:00,33.21,33.21,33.12,33.16,589100.0,24.9822,24.9822,24.9145,24.9446,589100.0
2011-12-12 10:25:00,33.17,33.26,33.13,33.25,1150300.0,24.9521,25.0198,24.922,25.0123,1150300.0
2011-12-12 10:30:00,33.25,33.33,33.23,33.3,1134200.0,25.0123,25.0725,24.9972,25.0499,1134200.0
2011-12-12 10:35:00,33.31,33.33,33.26,33.27,289700.0,25.0574,25.0725,25.0198,25.0273,289700.0
2011-12-12 10:40:00,33.27,33.4,33.25,33.4,604200.0,25.0273,25.1251,25.0123,25.1251,604200.0
2011-12-12 10:45:00,33.41,33.41,33.35,33.4,267100.0,25.1326,25.1326,25.0875,25.1251,267100.0
2011-12-12 10:50:00,33.39,33.41,33.35,33.37,146300.0,25.1176,25.1326,25.0875,25.1026,146300.0
2011-12-12 10:55:00,33.37,33.43,33.37,33.38,575900.0,25.1026,25.1477,25.1026,25.1101,575900.0
2011-12-12 11:00:00,33.38,33.38,33.34,33.35,148700.0,25.1101,25.1101,25.08,25.0875,148700.0
2011-12-12 11:05:00,33.36,33.37,33.31,33.31,123100.0,25.095,25.1026,25.0574,25.0574,123100.0
2011-12-12 11:10:00,33.32,33.33,33.3,33.31,88000.0,25.0649,25.0725,25.0499,25.0574,88000.0
2011-12-12 11:15:00,33.3,33.31,33.25,33.28,138900.0,25.0499,25.0574,25.0123,25.0349,138900.0
2011-12-12 11:20:00,33.29,33.38,33.29,33.34,376800.0,25.0424,25.1101,25.0424,25.08,376800.0
2011-12-12 11:25:00,33.33,33.35,33.28,33.29,215000.0,25.0725,25.0875,25.0349,25.0424,215000.0
2011-12-12 11:30:00,33.29,33.32,33.26,33.27,169000.0,25.0424,25.0649,25.0198,25.0273,169000.0
2011-12-12 11:35:00,33.28,33.32,33.27,33.32,69500.0,25.0349,25.0649,25.0273,25.0649,69500.0
2011-12-12 11:40:00,33.32,33.32,33.26,33.26,87800.0,25.0649,25.0649,25.0198,25.0198,87800.0
2011-12-12 11:45:00,33.26,33.27,33.16,33.16,292700.0,25.0198,25.0273,24.9446,24.9446,292700.0
2011-12-12 11:50:00,33.16,33.18,33.13,33.15,203400.0,24.9446,24.9596,24.922,24.9371,203400.0
2011-12-12 11:55:00,33.15,33.16,33.08,33.14,115700.0,24.9371,24.9446,24.8844,24.9295,115700.0
2011-12-12 12:00:00,33.13,33.15,33.12,33.13,65800.0,24.922,24.9371,24.9145,24.922,65800.0
2011-12-12 12:05:00,33.13,33.15,33.11,33.14,52500.0,24.922,24.9371,24.907,24.9295,52500.0
2011-12-12 12:10:00,33.13,33.19,33.12,33.19,112700.0,24.922,24.9672,24.9145,24.9672,112700.0
2011-12-12 12:15:00,33.19,33.21,33.16,33.16,241800.0,24.9672,24.9822,24.9446,24.9446,241800.0
2011-12-12 12:20:00,33.16,33.18,33.16,33.16,65600.0,24.9446,24.9596,24.9446,24.9446,65600.0
2011-12-12 12:25:00,33.15,33.16,33.13,33.15,52900.0,24.9371,24.9446,24.922,24.9371,52900.0
2011-12-12 12:30:00,33.14,33.15,33.13,33.15,52800.0,24.9295,24.9371,24.922,24.9371,52800.0
2011-12-12 12:35:00,33.16,33.18,33.15,33.17,65100.0,24.9446,24.9596,24.9371,24.9521,65100.0
2011-12-12 12:40:00,33.18,33.18,33.15,33.16,104400.0,24.9596,24.9596,24.9371,24.9446,104400.0
2011-12-12 12:45:00,33.17,33.18,33.15,33.15,55100.0,24.9521,24.9596,24.9371,24.9371,55100.0
2011-12-12 12:50:00,33.15,33.17,33.15,33.15,84000.0,24.9371,24.9521,24.9371,24.9371,84000.0
2011-12-12 12:55:00,33.15,33.15,33.12,33.13,35400.0,24.9371,24.9371,24.9145,24.922,35400.0
2011-12-12 13:00:00,33.14,33.14,33.09,33.11,74400.0,24.9295,24.9295,24.8919,24.907,74400.0
2011-12-12 13:05:00,33.11,33.11,33.1,33.1,39900.0,24.907,24.907,24.8994,24.8994,39900.0
2011-12-12 13:10:00,33.09,33.09,33.06,33.09,137100.0,24.8919,24.8919,24.8694,24.8919,137100.0
2011-12-12 13:15:00,33.08,33.09,33.06,33.06,88600.0,24.8844,24.8919,24.8694,24.8694,88600.0
2011-12-12 13:20:00,33.05,33.09,33.05,33.09,55200.0,24.8618,24.8919,24.8618,24.8919,55200.0
2011-12-12 13:25:00,33.09,33.13,33.09,33.12,92100.0,24.8919,24.922,24.8919,24.9145,92100.0
2011-12-12 13:30:00,33.11,33.11,33.07,33.09,35000.0,24.907,24.907,24.8769,24.8919,35000.0
2011-12-12 13:35:00,33.1,33.12,33.08,33.11,98100.0,24.8994,24.9145,24.8844,24.907,98100.0
2011-12-12 13:40:00,33.1,33.12,33.1,33.12,83200.0,24.8994,24.9145,24.8994,24.9145,83200.0
2011-12-12 13:45:00,33.12,33.14,33.11,33.12,150900.0,24.9145,24.9295,24.907,24.9145,150900.0
2011-12-12 13:50:00,33.12,33.14,33.11,33.12,65100.0,24.9145,24.9295,24.907,24.9145,65100.0
2011-12-12 13:55:00,33.11,33.14,33.11,33.13,14900.0,24.907,24.9295,24.907,24.922,14900.0
2011-12-12 14:00:00,33.14,33.15,33.13,33.15,20200.0,24.9295,24.9371,24.922,24.9371,20200.0
2011-12-12 14:05:00,33.15,33.17,33.1,33.11,217600.0,24.9371,24.9521,24.8994,24.907,217600.0
2011-12-12 14:10:00,33.12,33.12,33.07,33.09,40300.0,24.9145,24.9145,24.8769,24.8919,40300.0
2011-12-12 14:15:00,33.09,33.17,33.09,33.15,37600.0,24.8919,24.9521,24.8919,24.9371,37600.0
2011-12-12 14:20:00,33.15,33.17,33.14,33.17,40300.0,24.9371,24.9521,24.9295,24.9521,40300.0
2011-12-12 14:25:00,33.16,33.17,33.12,33.12,67100.0,24.9446,24.9521,24.9145,24.9145,67100.0
2011-12-12 14:30:00,33.12,33.14,33.1,33.1,54000.0,24.9145,24.9295,24.8994,24.8994,54000.0
2011-12-12 14:35:00,33.1,33.12,33.05,33.05,54800.0,24.8994,24.9145,24.8618,24.8618,54800.0
2011-12-12 14:40:00,33.05,33.08,33.04,33.08,48500.0,24.8618,24.8844,24.8543,24.8844,48500.0
2011-12-12 14:45:00,33.08,33.1,33.07,33.08,109200.0,24.8844,24.8994,24.8769,24.8844,109200.0
2011-12-12 14:50:00,33.07,33.1,33.07,33.09,36300.0,24.8769,24.8994,24.8769,24.8919,36300.0
2011-12-12 14:55:00,33.08,33.19,33.08,33.17,101100.0,24.8844,24.9672,24.8844,24.9521,101100.0
2011-12-12 15:00:00,33.18,33.2,33.15,33.16,68400.0,24.9596,24.9747,24.9371,24.9446,68400.0
2011-12-12 15:05:00,33.16,33.18,33.1,33.11,253900.0,24.9446,24.9596,24.8994,24.907,253900.0
2011-12-12 15:10:00,33.11,33.14,33.09,33.13,209800.0,24.907,24.9295,24.8919,24.922,209800.0
2011-12-12 15:15:00,33.13,33.18,33.12,33.18,39500.0,24.922,24.9596,24.9145,24.9596,39500.0
2011-12-12 15:20:00,33.18,33.18,33.12,33.14,152900.0,24.9596,24.9596,24.9145,24.9295,152900.0
2011-12-12 15:25:00,33.13,33.26,33.13,33.22,359900.0,24.922,25.0198,24.922,24.9897,359900.0
2011-12-12 15:30:00,33.23,33.23,33.16,33.21,573400.0,24.9972,24.9972,24.9446,24.9822,573400.0
2011-12-12 15:35:00,33.21,33.29,33.21,33.29,365900.0,24.9822,25.0424,24.9822,25.0424,365900.0
2011-12-12 15:40:00,33.28,33.36,33.27,33.28,345200.0,25.0349,25.095,25.0273,25.0349,345200.0
2011-12-12 15:45:00,33.28,33.28,33.22,33.28,574900.0,25.0349,25.0349,24.9897,25.0349,574900.0
2011-12-12 15:50:00,33.27,33.34,33.25,33.34,463200.0,25.0273,25.08,25.0123,25.08,463200.0
2011-12-12 15:55:00,33.34,33.34,33.29,33.32,864700.0,25.08,25.08,25.0424,25.0649,864700.0
2011-12-13 09:30:00,33.57,33.75,33.53,33.73,338700.0,25.253,25.3884,25.2229,25.3734,338700.0
2011-12-13 09:35:00,33.73,33.73,33.63,33.65,145800.0,25.3734,25.3734,25.2981,25.3132,145800.0
2011-12-13 09:40:00,33.65,33.79,33.65,33.78,375400.0,25.3132,25.4185,25.3132,25.411,375400.0
2011-12-13 09:45:00,33.79,33.87,33.77,33.82,475200.0,25.4185,25.4787,25.4035,25.4411,475200.0
2011-12-13 09:50:00,33.81,33.9,33.79,33.8,313600.0,25.4335,25.5012,25.4185,25.426,313600.0
2011-12-13 09:55:00,33.81,33.82,33.7,33.7,171200.0,25.4335,25.4411,25.3508,25.3508,171200.0
2011-12-13 10:00:00,33.72,33.88,33.72,33.86,291800.0,25.3658,25.4862,25.3658,25.4712,291800.0
2011-12-13 10:05:00,33.86,33.88,33.84,33.85,186700.0,25.4712,25.4862,25.4561,25.4636,186700.0
2011-12-13 10:10:00,33.86,33.89,33.84,33.84,99800.0,25.4712,25.4937,25.4561,25.4561,99800.0
2011-12-13 10:15:00,33.84,33.84,33.77,33.77,166000.0,25.4561,25.4561,25.4035,25.4035,166000.0
2011-12-13 10:20:00,33.79,33.79,33.71,33.71,214800.0,25.4185,25.4185,25.3583,25.3583,214800.0
2011-12-13 10:25:00,33.71,33.71,33.55,33.55,449400.0,25.3583,25.3583,25.238,25.238,449400.0
2011-12-13 10:30:00,33.55,33.65,33.55,33.64,112300.0,25.238,25.3132,25.238,25.3057,112300.0
2011-12-13 10:35:00,33.63,33.63,33.52,33.55,120200.0,25.2981,25.2981,25.2154,25.238,120200.0
2011-12-13 10:40:00,33.55,33.55,33.49,33.53,100700.0,25.238,25.238,25.1928,25.2229,100700.0
2011-12-13 10:45:00,33.52,33.52,33.36,33.4,223700.0,25.2154,25.2154,25.095,25.1251,223700.0
2011-12-13 10:50:00,33.4,33.47,33.38,33.45,95900.0,25.1251,25.1778,25.1101,25.1627,95900.0
2011-12-13 10:55:00,33.45,33.49,33.44,33.44,41700.0,25.1627,25.1928,25.1552,25.1552,41700.0
2011-12-13 11:00:00,33.44,33.44,33.36,33.36,83400.0,25.1552,25.1552,25.095,25.095,83400.0
2011-12-13 11:05:00,33.35,33.36,33.27,33.3,96700.0,25.0875,25.095,25.0273,25.0499,96700.0
2011-12-13 11:10:00,33.32,33.37,33.32,33.36,62400.0,25.0649,25.1026,25.0649,25.095,62400.0
2011-12-13 11:15:00,33.36,33.42,33.34,33.41,200600.0,25.095,25.1402,25.08,25.1326,200600.0
2011-12-13 11:20:00,33.4,33.44,33.39,33.44,25700.0,25.1251,25.1552,25.1176,25.1552,25700.0
2011-12-13 11:25:00,33.44,33.46,33.42,33.43,56600.0,25.1552,25.1703,25.1402,25.1477,56600.0
2011-12-13 11:30:00,33.43,33.45,33.39,33.45,89800.0,25.1477,25.1627,25.1176,25.1627,89800.0
2011-12-13 11:35:00,33.46,33.47,33.44,33.47,34000.0,25.1703,25.1778,25.1552,25.1778,34000.0
2011-12-13 11:40:00,33.47,33.47,33.42,33.43,169300.0,25.1778,25.1778,25.1402,25.1477,169300.0
2011-12-13 11:45:00,33.43,33.44,33.4,33.43,80500.0,25.1477,25.1552,25.1251,25.1477,80500.0
2011-12-13 11:50:00,33.44,33.45,33.42,33.43,20900.0,25.1552,25.1627,25.1402,25.1477,20900.0
2011-12-13 11:55:00,33.44,33.48,33.43,33.48,50800.0,25.1552,25.1853,25.1477,25.1853,50800.0
2011-12-13 12:00:00,33.47,33.5,33.45,33.45,257400.0,25.1778,25.2003,25.1627,25.1627,257400.0
2011-12-13 12:05:00,33.45,33.45,33.41,33.43,123000.0,25.1627,25.1627,25.1326,25.1477,123000.0
2011-12-13 12:10:00,33.43,33.43,33.41,33.41,14100.0,25.1477,25.1477,25.1326,25.1326,14100.0
2011-12-13 12:15:00,33.41,33.41,33.38,33.39,21300.0,25.1326,25.1326,25.1101,25.1176,21300.0
2011-12-13 12:20:00,33.39,33.4,33.36,33.39,17800.0,25.1176,25.1251,25.095,25.1176,17800.0
2011-12-13 12:25:00,33.39,33.4,33.37,33.37,24400.0,25.1176,25.1251,25.1026,25.1026,24400.0
2011-12-13 12:30:00,33.38,33.4,33.35,33.35,17000.0,25.1101,25.1251,25.0875,25.0875,17000.0
2011-12-13 12:35:00,33.36,33.39,33.29,33.3,467500.0,25.095,25.1176,25.0424,25.0499,467500.0
2011-12-13 12:40:00,33.3,33.32,33.27,33.27,484400.0,25.0499,25.0649,25.0273,25.0273,484400.0
2011-12-13 12:45:00,33.27,33.34,33.27,33.34,37500.0,25.0273,25.08,25.0273,25.08,37500.0
2011-12-13 12:50:00,33.34,33.35,33.31,33.34,35200.0,25.08,25.0875,25.0574,25.08,35200.0
2011-12-13 12:55:00,33.34,33.39,33.33,33.37,81200.0,25.08,25.1176,25.0725,25.1026,81200.0
2011-12-13 13:00:00,33.37,33.37,33.33,33.36,61400.0,25.1026,25.1026,25.0725,25.095,61400.0
2011-12-13 13:05:00,33.36,33.36,33.28,33.32,100300.0,25.095,25.095,25.0349,25.0649,100300.0
2011-12-13 13:10:00,33.32,33.39,33.32,33.37,122700.0,25.0649,25.1176,25.0649,25.1026,122700.0
2011-12-13 13:15:00,33.38,33.39,33.37,33.39,71500.0,25.1101,25.1176,25.1026,25.1176,71500.0
2011-12-13 13:20:00,33.39,33.39,33.34,33.35,42600.0,25.1176,25.1176,25.08,25.0875,42600.0
2011-12-13 13:25:00,33.34,33.35,33.3,33.33,123700.0,25.08,25.0875,25.0499,25.0725,123700.0
2011-12-13 13:30:00,33.32,33.35,33.31,33.33,42700.0,25.0649,25.0875,25.0574,25.0725,42700.0
2011-12-13 13:35:00,33.33,33.33,33.27,33.3,32600.0,25.0725,25.0725,25.0273,25.0499,32600.0
2011-12-13 13:40:00,33.3,33.36,33.29,33.35,17500.0,25.0499,25.095,25.0424,25.0875,17500.0
2011-12-13 13:45:00,33.35,33.37,33.32,33.34,21500.0,25.0875,25.1026,25.0649,25.08,21500.0
2011-12-13 13:50:00,33.32,33.33,33.31,33.32,13000.0,25.0649,25.0725,25.0574,25.0649,13000.0
2011-12-13 13:55:00,33.32,33.34,33.31,33.33,9700.0,25.0649,25.08,25.0574,25.0725,9700.0
2011-12-13 14:00:00,33.34,33.42,33.33,33.41,163200.0,25.08,25.1402,25.0725,25.1326,163200.0
2011-12-13 14:05:00,33.42,33.44,33.42,33.43,28000.0,25.1402,25.1552,25.1402,25.1477,28000.0
2011-12-13 14:10:00,33.43,33.43,33.29,33.32,308900.0,25.1477,25.1477,25.0424,25.0649,308900.0
2011-12-13 14:15:00,33.32,33.33,33.2,33.2,671400.0,25.0649,25.0725,24.9747,24.9747,671400.0
2011-12-13 14:20:00,33.19,33.25,33.11,33.14,790300.0,24.9672,25.0123,24.907,24.9295,790300.0
2011-12-13 14:25:00,33.15,33.32,33.11,33.3,539500.0,24.9371,25.0649,24.907,25.0499,539500.0
2011-12-13 14:30:00,33.29,33.29,33.12,33.14,364800.0,25.0424,25.0424,24.9145,24.9295,364800.0
2011-12-13 14:35:00,33.15,33.15,32.98,32.98,321400.0,24.9371,24.9371,24.8092,24.8092,321400.0
2011-12-13 14:40:00,32.97,33.09,32.95,33.06,187000.0,24.8017,24.8919,24.7866,24.8694,187000.0
2011-12-13 14:45:00,33.06,33.06,32.96,32.99,157200.0,24.8694,24.8694,24.7941,24.8167,157200.0
2011-12-13 14:50:00,32.99,33.14,32.99,33.12,328000.0,24.8167,24.9295,24.8167,24.9145,328000.0
2011-12-13 14:55:00,33.12,33.12,33.06,33.07,91600.0,24.9145,24.9145,24.8694,24.8769,91600.0
2011-12-13 15:00:00,33.07,33.12,33.06,33.12,53000.0,24.8769,24.9145,24.8694,24.9145,53000.0
2011-12-13 15:05:00,33.12,33.18,33.09,33.09,284100.0,24.9145,24.9596,24.8919,24.8919,284100.0
2011-12-13 15:10:00,33.09,33.11,32.99,32.99,90700.0,24.8919,24.907,24.8167,24.8167,90700.0
2011-12-13 15:15:00,32.98,33.02,32.9,32.91,127100.0,24.8092,24.8393,24.749,24.7565,127100.0
2011-12-13 15:20:00,32.9,32.94,32.87,32.88,142100.0,24.749,24.7791,24.7264,24.734,142100.0
2011-12-13 15:25:00,32.88,32.88,32.77,32.78,327100.0,24.734,24.734,24.6512,24.6587,327100.0
2011-12-13 15:30:00,32.78,32.79,32.62,32.62,560100.0,24.6587,24.6663,24.5384,24.5384,560100.0
2011-12-13 15:35:00,32.61,32.68,32.53,32.63,452100.0,24.5308,24.5835,24.4707,24.5459,452100.0
2011-12-13 15:40:00,32.62,32.73,32.62,32.73,278200.0,24.5384,24.6211,24.5384,24.6211,278200.0
2011-12-13 15:45:00,32.72,32.79,32.7,32.78,602800.0,24.6136,24.6663,24.5985,24.6587,602800.0
2011-12-13 15:50:00,32.78,32.79,32.61,32.65,1130400.0,24.6587,24.6663,24.5308,24.5609,1130400.0
2011-12-13 15:55:00,32.65,32.78,32.64,32.76,915000.0,24.5609,24.6587,24.5534,24.6437,915000.0
2011-12-14 09:30:00,32.56,32.56,32.45,32.5,329100.0,24.4932,24.4932,24.4105,24.4481,329100.0
2011-12-14 09:35:00,32.51,32.58,32.46,32.58,456100.0,24.4556,24.5083,24.418,24.5083,456100.0
2011-12-14 09:40:00,32.58,32.71,32.58,32.61,587100.0,24.5083,24.6061,24.5083,24.5308,587100.0
2011-12-14 09:45:00,32.6,32.62,32.36,32.44,556500.0,24.5233,24.5384,24.3428,24.403,556500.0
2011-12-14 09:50:00,32.43,32.51,32.41,32.49,315600.0,24.3954,24.4556,24.3804,24.4406,315600.0
2011-12-14 09:55:00,32.49,32.52,32.45,32.48,210600.0,24.4406,24.4631,24.4105,24.4331,210600.0
2011-12-14 10:00:00,32.46,32.47,32.41,32.41,179200.0,24.418,24.4255,24.3804,24.3804,179200.0
2011-12-14 10:05:00,32.4,32.44,32.31,32.31,273200.0,24.3729,24.403,24.3052,24.3052,273200.0
2011-12-14 10:10:00,32.31,32.34,32.25,32.32,205600.0,24.3052,24.3277,24.26,24.3127,205600.0
2011-12-14 10:15:00,32.32,32.34,32.28,32.34,221700.0,24.3127,24.3277,24.2826,24.3277,221700.0
2011-12-14 10:20:00,32.35,32.4,32.3,32.31,97700.0,24.3353,24.3729,24.2977,24.3052,97700.0
2011-12-14 10:25:00,32.32,32.42,32.32,32.42,112700.0,24.3127,24.3879,24.3127,24.3879,112700.0
2011-12-14 10:30:00,32.41,32.46,32.39,32.43,295200.0,24.3804,24.418,24.3654,24.3954,295200.0
2011-12-14 10:35:00,32.44,32.52,32.43,32.49,156300.0,24.403,24.4631,24.3954,24.4406,156300.0
2011-12-14 10:40:00,32.49,32.52,32.44,32.48,140900.0,24.4406,24.4631,24.403,24.4331,140900.0
2011-12-14 10:45:00,32.48,32.48,32.42,32.48,80600.0,24.4331,24.4331,24.3879,24.4331,80600.0
2011-12-14 10:50:00,32.48,32.49,32.36,32.38,363000.0,24.4331,24.4406,24.3428,24.3578,363000.0
2011-12-14 10:55:00,32.37,32.39,32.27,32.27,135500.0,24.3503,24.3654,24.2751,24.2751,135500.0
2011-12-14 11:00:00,32.27,32.35,32.27,32.35,249300.0,24.2751,24.3353,24.2751,24.3353,249300.0
2011-12-14 11:05:00,32.34,32.35,32.26,32.28,124600.0,24.3277,24.3353,24.2676,24.2826,124600.0
2011-12-14 11:10:00,32.28,32.31,32.23,32.31,163500.0,24.2826,24.3052,24.245,24.3052,163500.0
2011-12-14 11:15:00,32.32,32.34,32.27,32.29,140200.0,24.3127,24.3277,24.2751,24.2901,140200.0
2011-12-14 11:20:00,32.3,32.3,32.26,32.29,99800.0,24.2977,24.2977,24.2676,24.2901,99800.0
2011-12-14 11:25:00,32.29,32.31,32.27,32.3,128700.0,24.2901,24.3052,24.2751,24.2977,128700.0
2011-12-14 11:30:00,32.31,32.31,32.22,32.28,235300.0,24.3052,24.3052,24.2375,24.2826,235300.0
2011-12-14 11:35:00,32.29,32.29,32.25,32.27,94000.0,24.2901,24.2901,24.26,24.2751,94000.0
2011-12-14 11:40:00,32.27,32.38,32.26,32.36,227300.0,24.2751,24.3578,24.2676,24.3428,227300.0
2011-12-14 11:45:00,32.35,32.42,32.35,32.42,307800.0,24.3353,24.3879,24.3353,24.3879,307800.0
2011-12-14 11:50:00,32.42,32.42,32.38,32.41,60800.0,24.3879,24.3879,24.3578,24.3804,60800.0
2011-12-14 11:55:00,32.39,32.4,32.31,32.33,276000.0,24.3654,24.3729,24.3052,24.3202,276000.0
2011-12-14 12:00:00,32.33,32.34,32.3,32.31,103200.0,24.3202,24.3277,24.2977,24.3052,103200.0
2011-12-14 12:05:00,32.31,32.36,32.28,32.36,243100.0,24.3052,24.3428,24.2826,24.3428,243100.0
2011-12-14 12:10:00,32.36,32.47,32.36,32.46,298300.0,24.3428,24.4255,24.3428,24.418,298300.0
2011-12-14 12:15:00,32.46,32.55,32.46,32.51,407300.0,24.418,24.4857,24.418,24.4556,407300.0
2011-12-14 12:20:00,32.51,32.52,32.43,32.43,327600.0,24.4556,24.4631,24.3954,24.3954,327600.0
2011-12-14 12:25:00,32.43,32.48,32.42,32.47,112100.0,24.3954,24.4331,24.3879,24.4255,112100.0
2011-12-14 12:30:00,32.47,32.57,32.47,32.57,403500.0,24.4255,24.5008,24.4255,24.5008,403500.0
2011-12-14 12:35:00,32.57,32.58,32.48,32.48,540600.0,24.5008,24.5083,24.4331,24.4331,540600.0
2011-12-14 12:40:00,32.49,32.59,32.49,32.56,216100.0,24.4406,24.5158,24.4406,24.4932,216100.0
2011-12-14 12:45:00,32.56,32.62,32.55,32.56,492100.0,24.4932,24.5384,24.4857,24.4932,492100.0
2011-12-14 12:50:00,32.56,32.57,32.51,32.53,384300.0,24.4932,24.5008,24.4556,24.4707,384300.0
2011-12-14 12:55:00,32.53,32.59,32.52,32.59,58500.0,24.4707,24.5158,24.4631,24.5158,58500.0
2011-12-14 13:00:00,32.59,32.61,32.53,32.58,116200.0,24.5158,24.5308,24.4707,24.5083,116200.0
2011-12-14 13:05:00,32.57,32.66,32.57,32.62,533000.0,24.5008,24.5685,24.5008,24.5384,533000.0
2011-12-14 13:10:00,32.62,32.66,32.59,32.66,140000.0,24.5384,24.5685,24.5158,24.5685,140000.0
2011-12-14 13:15:00,32.67,32.77,32.67,32.76,457100.0,24.576,24.6512,24.576,24.6437,457100.0
2011-12-14 13:20:00,32.77,32.83,32.73,32.73,240100.0,24.6512,24.6963,24.6211,24.6211,240100.0
2011-12-14 13:25:00,32.73,32.77,32.71,32.76,160500.0,24.6211,24.6512,24.6061,24.6437,160500.0
2011-12-14 13:30:00,32.76,32.76,32.67,32.7,24500.0,24.6437,24.6437,24.576,24.5985,24500.0
2011-12-14 13:35:00,32.69,32.8,32.68,32.78,297400.0,24.591,24.6738,24.5835,24.6587,297400.0
2011-12-14 13:40:00,32.78,32.8,32.76,32.78,322700.0,24.6587,24.6738,24.6437,24.6587,322700.0
2011-12-14 13:45:00,32.77,32.81,32.73,32.73,272700.0,24.6512,24.6813,24.6211,24.6211,272700.0
2011-12-14 13:50:00,32.72,32.72,32.62,32.63,105900.0,24.6136,24.6136,24.5384,24.5459,105900.0
2011-12-14 13:55:00,32.62,32.65,32.61,32.64,40000.0,24.5384,24.5609,24.5308,24.5534,40000.0
2011-12-14 14:00:00,32.63,32.64,32.54,32.55,71200.0,24.5459,24.5534,24.4782,24.4857,71200.0
2011-12-14 14:05:00,32.55,32.58,32.47,32.47,63500.0,24.4857,24.5083,24.4255,24.4255,63500.0
2011-12-14 14:10:00,32.46,32.49,32.43,32.46,223500.0,24.418,24.4406,24.3954,24.418,223500.0
2011-12-14 14:15:00,32.46,32.57,32.44,32.53,288800.0,24.418,24.5008,24.403,24.4707,288800.0
2011-12-14 14:20:00,32.53,32.53,32.48,32.48,66700.0,24.4707,24.4707,24.4331,24.4331,66700.0
2011-12-14 14:25:00,32.48,32.59,32.48,32.56,255800.0,24.4331,24.5158,24.4331,24.4932,255800.0
2011-12-14 14:30:00,32.56,32.57,32.46,32.46,50800.0,24.4932,24.5008,24.418,24.418,50800.0
2011-12-14 14:35:00,32.45,32.46,32.33,32.35,359900.0,24.4105,24.418,24.3202,24.3353,359900.0
2011-12-14 14:40:00,32.36,32.43,32.36,32.4,86800.0,24.3428,24.3954,24.3428,24.3729,86800.0
2011-12-14 14:45:00,32.41,32.53,32.41,32.49,235400.0,24.3804,24.4707,24.3804,24.4406,235400.0
2011-12-14 14:50:00,32.49,32.49,32.37,32.39,150600.0,24.4406,24.4406,24.3503,24.3654,150600.0
2011-12-14 14:55:00,32.39,32.39,32.3,32.36,291600.0,24.3654,24.3654,24.2977,24.3428,291600.0
2011-12-14 15:00:00,32.36,32.42,32.35,32.38,92200.0,24.3428,24.3879,24.3353,24.3578,92200.0
2011-12-14 15:05:00,32.38,32.4,32.27,32.29,252400.0,24.3578,24.3729,24.2751,24.2901,252400.0
2011-12-14 15:10:00,32.3,32.48,32.3,32.43,102000.0,24.2977,24.4331,24.2977,24.3954,102000.0
2011-12-14 15:15:00,32.44,32.44,32.34,32.4,150900.0,24.403,24.403,24.3277,24.3729,150900.0
2011-12-14 15:20:00,32.39,32.41,32.33,32.41,142500.0,24.3654,24.3804,24.3202,24.3804,142500.0
2011-12-14 15:25:00,32.41,32.46,32.36,32.46,100400.0,24.3804,24.418,24.3428,24.418,100400.0
2011-12-14 15:30:00,32.46,32.5,32.37,32.4,463900.0,24.418,24.4481,24.3503,24.3729,463900.0
2011-12-14 15:35:00,32.39,32.42,32.32,32.36,216600.0,24.3654,24.3879,24.3127,24.3428,216600.0
2011-12-14 15:40:00,32.37,32.39,32.33,32.37,214500.0,24.3503,24.3654,24.3202,24.3503,214500.0
2011-12-14 15:45:00,32.37,32.49,32.34,32.48,415800.0,24.3503,24.4406,24.3277,24.4331,415800.0
2011-12-14 15:50:00,32.48,32.49,32.41,32.43,382700.0,24.4331,24.4406,24.3804,24.3954,382700.0
2011-12-14 15:55:00,32.43,32.43,32.36,32.37,790300.0,24.3954,24.3954,24.3428,24.3503,790300.0
2011-12-15 09:30:00,32.82,32.89,32.77,32.84,265100.0,24.6888,24.7415,24.6512,24.7039,265100.0
2011-12-15 09:35:00,32.83,32.88,32.73,32.78,339600.0,24.6963,24.734,24.6211,24.6587,339600.0
2011-12-15 09:40:00,32.75,32.75,32.68,32.68,236800.0,24.6362,24.6362,24.5835,24.5835,236800.0
2011-12-15 09:45:00,32.68,32.7,32.64,32.7,145900.0,24.5835,24.5985,24.5534,24.5985,145900.0
2011-12-15 09:50:00,32.7,32.77,32.66,32.66,162600.0,24.5985,24.6512,24.5685,24.5685,162600.0
2011-12-15 09:55:00,32.67,32.7,32.63,32.67,186800.0,24.576,24.5985,24.5459,24.576,186800.0
2011-12-15 10:00:00,32.66,32.77,32.54,32.56,526500.0,24.5685,24.6512,24.4782,24.4932,526500.0
2011-12-15 10:05:00,32.56,32.57,32.49,32.5,249500.0,24.4932,24.5008,24.4406,24.4481,249500.0
2011-12-15 10:10:00,32.5,32.53,32.43,32.51,237300.0,24.4481,24.4707,24.3954,24.4556,237300.0
2011-12-15 10:15:00,32.51,32.57,32.47,32.56,124600.0,24.4556,24.5008,24.4255,24.4932,124600.0
2011-12-15 10:20:00,32.56,32.6,32.55,32.57,58600.0,24.4932,24.5233,24.4857,24.5008,58600.0
2011-12-15 10:25:00,32.57,32.6,32.53,32.55,134800.0,24.5008,24.5233,24.4707,24.4857,134800.0
2011-12-15 10:30:00,32.55,32.55,32.5,32.52,112400.0,24.4857,24.4857,24.4481,24.4631,112400.0
2011-12-15 10:35:00,32.52,32.56,32.39,32.39,287000.0,24.4631,24.4932,24.3654,24.3654,287000.0
2011-12-15 10:40:00,32.39,32.44,32.37,32.4,134400.0,24.3654,24.403,24.3503,24.3729,134400.0
2011-12-15 10:45:00,32.4,32.44,32.32,32.43,416000.0,24.3729,24.403,24.3127,24.3954,416000.0
2011-12-15 10:50:00,32.42,32.48,32.39,32.48,162700.0,24.3879,24.4331,24.3654,24.4331,162700.0
2011-12-15 10:55:00,32.48,32.5,32.38,32.45,284900.0,24.4331,24.4481,24.3578,24.4105,284900.0
2011-12-15 11:00:00,32.46,32.54,32.45,32.53,252200.0,24.418,24.4782,24.4105,24.4707,252200.0
2011-12-15 11:05:00,32.53,32.54,32.48,32.48,191500.0,24.4707,24.4782,24.4331,24.4331,191500.0
2011-12-15 11:10:00,32.47,32.55,32.47,32.54,80500.0,24.4255,24.4857,24.4255,24.4782,80500.0
2011-12-15 11:15:00,32.53,32.54,32.5,32.51,25400.0,24.4707,24.4782,24.4481,24.4556,25400.0
2011-12-15 11:20:00,32.52,32.55,32.49,32.54,163800.0,24.4631,24.4857,24.4406,24.4782,163800.0
2011-12-15 11:25:00,32.55,32.64,32.51,32.61,293900.0,24.4857,24.5534,24.4556,24.5308,293900.0
2011-12-15 11:30:00,32.61,32.66,32.6,32.62,231700.0,24.5308,24.5685,24.5233,24.5384,231700.0
2011-12-15 11:35:00,32.61,32.63,32.56,32.56,191800.0,24.5308,24.5459,24.4932,24.4932,191800.0
2011-12-15 11:40:00,32.57,32.6,32.54,32.57,42100.0,24.5008,24.5233,24.4782,24.5008,42100.0
2011-12-15 11:45:00,32.57,32.63,32.55,32.55,95200.0,24.5008,24.5459,24.4857,24.4857,95200.0
2011-12-15 11:50:00,32.53,32.55,32.49,32.54,73500.0,24.4707,24.4857,24.4406,24.4782,73500.0
2011-12-15 11:55:00,32.54,32.59,32.52,32.58,97200.0,24.4782,24.5158,24.4631,24.5083,97200.0
2011-12-15 12:00:00,32.58,32.62,32.57,32.59,56200.0,24.5083,24.5384,24.5008,24.5158,56200.0
2011-12-15 12:05:00,32.59,32.61,32.56,32.58,26500.0,24.5158,24.5308,24.4932,24.5083,26500.0
2011-12-15 12:10:00,32.58,32.6,32.56,32.6,12200.0,24.5083,24.5233,24.4932,24.5233,12200.0
2011-12-15 12:15:00,32.6,32.63,32.59,32.63,71900.0,24.5233,24.5459,24.5158,24.5459,71900.0
2011-12-15 12:20:00,32.63,32.73,32.63,32.66,113100.0,24.5459,24.6211,24.5459,24.5685,113100.0
2011-12-15 12:25:00,32.67,32.69,32.65,32.67,64500.0,24.576,24.591,24.5609,24.576,64500.0
2011-12-15 12:30:00,32.67,32.72,32.66,32.66,67000.0,24.576,24.6136,24.5685,24.5685,67000.0
2011-12-15 12:35:00,32.67,32.68,32.64,32.66,47100.0,24.576,24.5835,24.5534,24.5685,47100.0
2011-12-15 12:40:00,32.67,32.7,32.63,32.63,112300.0,24.576,24.5985,24.5459,24.5459,112300.0
2011-12-15 12:45:00,32.63,32.68,32.63,32.64,19900.0,24.5459,24.5835,24.5459,24.5534,19900.0
2011-12-15 12:50:00,32.64,32.65,32.58,32.59,223300.0,24.5534,24.5609,24.5083,24.5158,223300.0
2011-12-15 12:55:00,32.6,32.64,32.58,32.62,72000.0,24.5233,24.5534,24.5083,24.5384,72000.0
2011-12-15 13:00:00,32.62,32.65,32.6,32.63,55100.0,24.5384,24.5609,24.5233,24.5459,55100.0
2011-12-15 13:05:00,32.64,32.66,32.59,32.64,73800.0,24.5534,24.5685,24.5158,24.5534,73800.0
2011-12-15 13:10:00,32.65,32.65,32.58,32.59,57300.0,24.5609,24.5609,24.5083,24.5158,57300.0
2011-12-15 13:15:00,32.58,32.64,32.58,32.63,68600.0,24.5083,24.5534,24.5083,24.5459,68600.0
2011-12-15 13:20:00,32.64,32.65,32.61,32.64,36400.0,24.5534,24.5609,24.5308,24.5534,36400.0
2011-12-15 13:25:00,32.63,32.66,32.61,32.62,53700.0,24.5459,24.5685,24.5308,24.5384,53700.0
2011-12-15 13:30:00,32.61,32.64,32.52,32.52,100300.0,24.5308,24.5534,24.4631,24.4631,100300.0
2011-12-15 13:35:00,32.53,32.55,32.52,32.55,27600.0,24.4707,24.4857,24.4631,24.4857,27600.0
2011-12-15 13:40:00,32.54,32.7,32.52,32.67,178800.0,24.4782,24.5985,24.4631,24.576,178800.0
2011-12-15 13:45:00,32.67,32.69,32.62,32.67,69100.0,24.576,24.591,24.5384,24.576,69100.0
2011-12-15 13:50:00,32.66,32.66,32.6,32.62,52500.0,24.5685,24.5685,24.5233,24.5384,52500.0
2011-12-15 13:55:00,32.63,32.64,32.58,32.58,63400.0,24.5459,24.5534,24.5083,24.5083,63400.0
2011-12-15 14:00:00,32.59,32.65,32.58,32.65,65400.0,24.5158,24.5609,24.5083,24.5609,65400.0
2011-12-15 14:05:00,32.64,32.65,32.58,32.6,172500.0,24.5534,24.5609,24.5083,24.5233,172500.0
2011-12-15 14:10:00,32.61,32.69,32.61,32.63,57700.0,24.5308,24.591,24.5308,24.5459,57700.0
2011-12-15 14:15:00,32.64,32.68,32.64,32.66,52700.0,24.5534,24.5835,24.5534,24.5685,52700.0
2011-12-15 14:20:00,32.65,32.68,32.64,32.65,60300.0,24.5609,24.5835,24.5534,24.5609,60300.0
2011-12-15 14:25:00,32.65,32.66,32.58,32.59,45600.0,24.5609,24.5685,24.5083,24.5158,45600.0
2011-12-15 14:30:00,32.59,32.62,32.56,32.58,45700.0,24.5158,24.5384,24.4932,24.5083,45700.0
2011-12-15 14:35:00,32.58,32.59,32.55,32.58,45200.0,24.5083,24.5158,24.4857,24.5083,45200.0
2011-12-15 14:40:00,32.58,32.58,32.52,32.54,44800.0,24.5083,24.5083,24.4631,24.4782,44800.0
2011-12-15 14:45:00,32.55,32.56,32.48,32.49,36300.0,24.4857,24.4932,24.4331,24.4406,36300.0
2011-12-15 14:50:00,32.5,32.51,32.46,32.5,69100.0,24.4481,24.4556,24.418,24.4481,69100.0
2011-12-15 14:55:00,32.52,32.56,32.51,32.51,36100.0,24.4631,24.4932,24.4556,24.4556,36100.0
2011-12-15 15:00:00,32.51,32.57,32.51,32.57,124500.0,24.4556,24.5008,24.4556,24.5008,124500.0
2011-12-15 15:05:00,32.56,32.61,32.55,32.61,296400.0,24.4932,24.5308,24.4857,24.5308,296400.0
2011-12-15 15:10:00,32.62,32.66,32.56,32.58,186000.0,24.5384,24.5685,24.4932,24.5083,186000.0
2011-12-15 15:15:00,32.57,32.68,32.56,32.66,168300.0,24.5008,24.5835,24.4932,24.5685,168300.0
2011-12-15 15:20:00,32.66,32.68,32.59,32.62,202600.0,24.5685,24.5835,24.5158,24.5384,202600.0
2011-12-15 15:25:00,32.62,32.65,32.57,32.6,111700.0,24.5384,24.5609,24.5008,24.5233,111700.0
2011-12-15 15:30:00,32.61,32.66,32.59,32.63,95100.0,24.5308,24.5685,24.5158,24.5459,95100.0
2011-12-15 15:35:00,32.62,32.64,32.57,32.64,93200.0,24.5384,24.5534,24.5008,24.5534,93200.0
2011-12-15 15:40:00,32.64,32.65,32.59,32.59,112900.0,24.5534,24.5609,24.5158,24.5158,112900.0
2011-12-15 15:45:00,32.58,32.6,32.55,32.6,281000.0,24.5083,24.5233,24.4857,24.5233,281000.0
2011-12-15 15:50:00,32.6,32.61,32.52,32.53,253400.0,24.5233,24.5308,24.4631,24.4707,253400.0
2011-12-15 15:55:00,32.54,32.59,32.54,32.57,566200.0,24.4782,24.5158,24.4782,24.5008,566200.0
2011-12-16 09:30:00,32.71,32.82,32.67,32.82,814500.0,24.7763,24.8597,24.746,24.8597,814500.0
2011-12-16 09:35:00,32.82,32.83,32.74,32.75,274300.0,24.8597,24.8672,24.7991,24.8066,274300.0
2011-12-16 09:40:00,32.75,32.78,32.6,32.61,347700.0,24.8066,24.8294,24.693,24.7006,347700.0
2011-12-16 09:45:00,32.61,32.64,32.55,32.6,340900.0,24.7006,24.7233,24.6551,24.693,340900.0
2011-12-16 09:50:00,32.61,32.75,32.59,32.73,546800.0,24.7006,24.8066,24.6854,24.7915,546800.0
2011-12-16 09:55:00,32.74,32.84,32.73,32.79,1007400.0,24.7991,24.8748,24.7915,24.8369,1007400.0
2011-12-16 10:00:00,32.8,32.91,32.75,32.88,439100.0,24.8445,24.9278,24.8066,24.9051,439100.0
2011-12-16 10:05:00,32.88,32.96,32.87,32.93,204700.0,24.9051,24.9657,24.8975,24.943,204700.0
2011-12-16 10:10:00,32.93,32.95,32.86,32.9,251000.0,24.943,24.9581,24.89,24.9203,251000.0
2011-12-16 10:15:00,32.9,32.96,32.9,32.96,55400.0,24.9203,24.9657,24.9203,24.9657,55400.0
2011-12-16 10:20:00,32.96,32.97,32.88,32.89,87400.0,24.9657,24.9733,24.9051,24.9127,87400.0
2011-12-16 10:25:00,32.89,32.91,32.85,32.85,81700.0,24.9127,24.9278,24.8824,24.8824,81700.0
2011-12-16 10:30:00,32.86,32.9,32.84,32.87,80500.0,24.89,24.9203,24.8748,24.8975,80500.0
2011-12-16 10:35:00,32.87,32.92,32.85,32.88,245300.0,24.8975,24.9354,24.8824,24.9051,245300.0
2011-12-16 10:40:00,32.89,32.89,32.87,32.89,95000.0,24.9127,24.9127,24.8975,24.9127,95000.0
2011-12-16 10:45:00,32.88,32.91,32.86,32.87,77500.0,24.9051,24.9278,24.89,24.8975,77500.0
2011-12-16 10:50:00,32.88,32.9,32.87,32.88,28500.0,24.9051,24.9203,24.8975,24.9051,28500.0
2011-12-16 10:55:00,32.89,32.89,32.79,32.86,43200.0,24.9127,24.9127,24.8369,24.89,43200.0
2011-12-16 11:00:00,32.86,32.89,32.77,32.78,152700.0,24.89,24.9127,24.8218,24.8294,152700.0
2011-12-16 11:05:00,32.79,32.79,32.73,32.74,347900.0,24.8369,24.8369,24.7915,24.7991,347900.0
2011-12-16 11:10:00,32.75,32.75,32.73,32.74,30200.0,24.8066,24.8066,24.7915,24.7991,30200.0
2011-12-16 11:15:00,32.75,32.77,32.74,32.74,69500.0,24.8066,24.8218,24.7991,24.7991,69500.0
2011-12-16 11:20:00,32.74,32.75,32.72,32.73,30200.0,24.7991,24.8066,24.7839,24.7915,30200.0
2011-12-16 11:25:00,32.73,32.75,32.71,32.72,26100.0,24.7915,24.8066,24.7763,24.7839,26100.0
2011-12-16 11:30:00,32.73,32.73,32.63,32.64,164900.0,24.7915,24.7915,24.7157,24.7233,164900.0
2011-12-16 11:35:00,32.63,32.66,32.62,32.63,49600.0,24.7157,24.7385,24.7082,24.7157,49600.0
2011-12-16 11:40:00,32.63,32.64,32.6,32.61,21300.0,24.7157,24.7233,24.693,24.7006,21300.0
2011-12-16 11:45:00,32.6,32.66,32.59,32.59,80100.0,24.693,24.7385,24.6854,24.6854,80100.0
2011-12-16 11:50:00,32.59,32.62,32.58,32.59,125600.0,24.6854,24.7082,24.6779,24.6854,125600.0
2011-12-16 11:55:00,32.59,32.6,32.47,32.48,66500.0,24.6854,24.693,24.5946,24.6021,66500.0
2011-12-16 12:00:00,32.47,32.51,32.42,32.51,165000.0,24.5946,24.6248,24.5567,24.6248,165000.0
2011-12-16 12:05:00,32.51,32.51,32.47,32.51,30300.0,24.6248,24.6248,24.5946,24.6248,30300.0
2011-12-16 12:10:00,32.51,32.55,32.51,32.53,203200.0,24.6248,24.6551,24.6248,24.64,203200.0
2011-12-16 12:15:00,32.54,32.56,32.53,32.53,102100.0,24.6476,24.6627,24.64,24.64,102100.0
2011-12-16 12:20:00,32.53,32.53,32.49,32.5,15600.0,24.64,24.64,24.6097,24.6173,15600.0
2011-12-16 12:25:00,32.5,32.5,32.45,32.46,16700.0,24.6173,24.6173,24.5794,24.587,16700.0
2011-12-16 12:30:00,32.46,32.46,32.35,32.37,200900.0,24.587,24.587,24.5037,24.5188,200900.0
2011-12-16 12:35:00,32.36,32.44,32.33,32.42,68800.0,24.5112,24.5718,24.4885,24.5567,68800.0
2011-12-16 12:40:00,32.4,32.46,32.38,32.38,49200.0,24.5415,24.587,24.5264,24.5264,49200.0
2011-12-16 12:45:00,32.37,32.42,32.32,32.41,180000.0,24.5188,24.5567,24.4809,24.5491,180000.0
2011-12-16 12:50:00,32.41,32.47,32.36,32.47,312900.0,24.5491,24.5946,24.5112,24.5946,312900.0
2011-12-16 12:55:00,32.47,32.54,32.43,32.49,96600.0,24.5946,24.6476,24.5643,24.6097,96600.0
2011-12-16 13:00:00,32.49,32.57,32.47,32.52,264400.0,24.6097,24.6703,24.5946,24.6324,264400.0
2011-12-16 13:05:00,32.52,32.53,32.46,32.48,163100.0,24.6324,24.64,24.587,24.6021,163100.0
2011-12-16 13:10:00,32.48,32.54,32.48,32.54,106200.0,24.6021,24.6476,24.6021,24.6476,106200.0
2011-12-16 13:15:00,32.54,32.55,32.51,32.54,136200.0,24.6476,24.6551,24.6248,24.6476,136200.0
2011-12-16 13:20:00,32.56,32.64,32.56,32.61,381000.0,24.6627,24.7233,24.6627,24.7006,381000.0
2011-12-16 13:25:00,32.61,32.61,32.55,32.55,11600.0,24.7006,24.7006,24.6551,24.6551,11600.0
2011-12-16 13:30:00,32.55,32.57,32.54,32.55,20300.0,24.6551,24.6703,24.6476,24.6551,20300.0
2011-12-16 13:35:00,32.54,32.56,32.52,32.53,21500.0,24.6476,24.6627,24.6324,24.64,21500.0
2011-12-16 13:40:00,32.53,32.53,32.48,32.51,137100.0,24.64,24.64,24.6021,24.6248,137100.0
2011-12-16 13:45:00,32.5,32.61,32.5,32.61,29900.0,24.6173,24.7006,24.6173,24.7006,29900.0
2011-12-16 13:50:00,32.62,32.66,32.61,32.61,359200.0,24.7082,24.7385,24.7006,24.7006,359200.0
2011-12-16 13:55:00,32.61,32.62,32.49,32.5,355200.0,24.7006,24.7082,24.6097,24.6173,355200.0
2011-12-16 14:00:00,32.5,32.54,32.48,32.48,94600.0,24.6173,24.6476,24.6021,24.6021,94600.0
2011-12-16 14:05:00,32.48,32.53,32.48,32.51,46600.0,24.6021,24.64,24.6021,24.6248,46600.0
2011-12-16 14:10:00,32.5,32.52,32.48,32.52,28800.0,24.6173,24.6324,24.6021,24.6324,28800.0
2011-12-16 14:15:00,32.52,32.52,32.46,32.47,23700.0,24.6324,24.6324,24.587,24.5946,23700.0
2011-12-16 14:20:00,32.47,32.47,32.41,32.42,57200.0,24.5946,24.5946,24.5491,24.5567,57200.0
2011-12-16 14:25:00,32.42,32.43,32.38,32.39,229900.0,24.5567,24.5643,24.5264,24.534,229900.0
2011-12-16 14:30:00,32.39,32.45,32.36,32.44,272700.0,24.534,24.5794,24.5112,24.5718,272700.0
2011-12-16 14:35:00,32.43,32.44,32.41,32.42,97800.0,24.5643,24.5718,24.5491,24.5567,97800.0
2011-12-16 14:40:00,32.42,32.42,32.39,32.41,36500.0,24.5567,24.5567,24.534,24.5491,36500.0
2011-12-16 14:45:00,32.42,32.51,32.42,32.46,419400.0,24.5567,24.6248,24.5567,24.587,419400.0
2011-12-16 14:50:00,32.47,32.51,32.47,32.48,281500.0,24.5946,24.6248,24.5946,24.6021,281500.0
2011-12-16 14:55:00,32.48,32.49,32.46,32.47,27100.0,24.6021,24.6097,24.587,24.5946,27100.0
2011-12-16 15:00:00,32.46,32.49,32.46,32.49,39800.0,24.587,24.6097,24.587,24.6097,39800.0
2011-12-16 15:05:00,32.48,32.49,32.45,32.46,34600.0,24.6021,24.6097,24.5794,24.587,34600.0
2011-12-16 15:10:00,32.46,32.51,32.46,32.51,94300.0,24.587,24.6248,24.587,24.6248,94300.0
2011-12-16 15:15:00,32.51,32.56,32.5,32.5,475400.0,24.6248,24.6627,24.6173,24.6173,475400.0
2011-12-16 15:20:00,32.51,32.53,32.42,32.44,318200.0,24.6248,24.64,24.5567,24.5718,318200.0
2011-12-16 15:25:00,32.45,32.48,32.43,32.43,72100.0,24.5794,24.6021,24.5643,24.5643,72100.0
2011-12-16 15:30:00,32.43,32.5,32.43,32.46,187700.0,24.5643,24.6173,24.5643,24.587,187700.0
2011-12-16 15:35:00,32.46,32.5,32.45,32.47,97700.0,24.587,24.6173,24.5794,24.5946,97700.0
2011-12-16 15:40:00,32.48,32.52,32.45,32.47,192600.0,24.6021,24.6324,24.5794,24.5946,192600.0
2011-12-16 15:45:00,32.46,32.55,32.45,32.55,299700.0,24.587,24.6551,24.5794,24.6551,299700.0
2011-12-16 15:50:00,32.54,32.55,32.51,32.55,291600.0,24.6476,24.6551,24.6248,24.6551,291600.0
2011-12-16 15:55:00,32.55,32.62,32.53,32.53,1423400.0,24.6551,24.7082,24.64,24.64,1423400.0
2011-12-19 09:30:00,32.64,32.72,32.63,32.69,68800.0,24.7233,24.7839,24.7157,24.7612,68800.0
2011-12-19 09:35:00,32.69,32.7,32.56,32.59,248600.0,24.7612,24.7688,24.6627,24.6854,248600.0
2011-12-19 09:40:00,32.59,32.61,32.51,32.53,321300.0,24.6854,24.7006,24.6248,24.64,321300.0
2011-12-19 09:45:00,32.54,32.54,32.45,32.51,189000.0,24.6476,24.6476,24.5794,24.6248,189000.0
2011-12-19 09:50:00,32.5,32.51,32.43,32.5,71900.0,24.6173,24.6248,24.5643,24.6173,71900.0
2011-12-19 09:55:00,32.5,32.63,32.49,32.62,171000.0,24.6173,24.7157,24.6097,24.7082,171000.0
2011-12-19 10:00:00,32.62,32.63,32.5,32.53,78000.0,24.7082,24.7157,24.6173,24.64,78000.0
2011-12-19 10:05:00,32.52,32.6,32.52,32.53,100700.0,24.6324,24.693,24.6324,24.64,100700.0
2011-12-19 10:10:00,32.53,32.64,32.52,32.64,177700.0,24.64,24.7233,24.6324,24.7233,177700.0
2011-12-19 10:15:00,32.63,32.66,32.57,32.58,268500.0,24.7157,24.7385,24.6703,24.6779,268500.0
2011-12-19 10:20:00,32.58,32.61,32.57,32.6,94100.0,24.6779,24.7006,24.6703,24.693,94100.0
2011-12-19 10:25:00,32.6,32.64,32.59,32.61,48500.0,24.693,24.7233,24.6854,24.7006,48500.0
2011-12-19 10:30:00,32.62,32.73,32.62,32.72,201900.0,24.7082,24.7915,24.7082,24.7839,201900.0
2011-12-19 10:35:00,32.73,32.77,32.7,32.73,165000.0,24.7915,24.8218,24.7688,24.7915,165000.0
2011-12-19 10:40:00,32.72,32.73,32.67,32.67,302300.0,24.7839,24.7915,24.746,24.746,302300.0
2011-12-19 10:45:00,32.66,32.66,32.52,32.54,217300.0,24.7385,24.7385,24.6324,24.6476,217300.0
2011-12-19 10:50:00,32.54,32.54,32.47,32.48,232100.0,24.6476,24.6476,24.5946,24.6021,232100.0
2011-12-19 10:55:00,32.48,32.49,32.41,32.45,81500.0,24.6021,24.6097,24.5491,24.5794,81500.0
2011-12-19 11:00:00,32.45,32.46,32.36,32.4,68600.0,24.5794,24.587,24.5112,24.5415,68600.0
2011-12-19 11:05:00,32.4,32.41,32.32,32.33,165300.0,24.5415,24.5491,24.4809,24.4885,165300.0
2011-12-19 11:10:00,32.33,32.37,32.32,32.36,55300.0,24.4885,24.5188,24.4809,24.5112,55300.0
2011-12-19 11:15:00,32.35,32.38,32.34,32.35,36900.0,24.5037,24.5264,24.4961,24.5037,36900.0
2011-12-19 11:20:00,32.35,32.35,32.3,32.35,28500.0,24.5037,24.5037,24.4658,24.5037,28500.0
2011-12-19 11:25:00,32.35,32.39,32.34,32.38,74200.0,24.5037,24.534,24.4961,24.5264,74200.0
2011-12-19 11:30:00,32.38,32.4,32.31,32.34,603800.0,24.5264,24.5415,24.4734,24.4961,603800.0
2011-12-19 11:35:00,32.34,32.34,32.25,32.25,50700.0,24.4961,24.4961,24.4279,24.4279,50700.0
2011-12-19 11:40:00,32.26,32.26,32.16,32.18,72400.0,24.4355,24.4355,24.3597,24.3749,72400.0
2011-12-19 11:45:00,32.17,32.19,32.12,32.16,117300.0,24.3673,24.3825,24.3294,24.3597,117300.0
2011-12-19 11:50:00,32.16,32.21,32.15,32.19,32300.0,24.3597,24.3976,24.3522,24.3825,32300.0
2011-12-19 11:55:00,32.18,32.22,32.16,32.16,94500.0,24.3749,24.4052,24.3597,24.3597,94500.0
2011-12-19 12:00:00,32.15,32.26,32.15,32.19,162800.0,24.3522,24.4355,24.3522,24.3825,162800.0
2011-12-19 12:05:00,32.19,32.26,32.17,32.26,287600.0,24.3825,24.4355,24.3673,24.4355,287600.0
2011-12-19 12:10:00,32.26,32.26,32.22,32.24,101800.0,24.4355,24.4355,24.4052,24.4203,101800.0
2011-12-19 12:15:00,32.23,32.23,32.19,32.21,76900.0,24.4128,24.4128,24.3825,24.3976,76900.0
2011-12-19 12:20:00,32.21,32.24,32.21,32.22,106000.0,24.3976,24.4203,24.3976,24.4052,106000.0
2011-12-19 12:25:00,32.22,32.26,32.21,32.25,76000.0,24.4052,24.4355,24.3976,24.4279,76000.0
2011-12-19 12:30:00,32.24,32.24,32.19,32.21,82000.0,24.4203,24.4203,24.3825,24.3976,82000.0
2011-12-19 12:35:00,32.21,32.22,32.15,32.21,170800.0,24.3976,24.4052,24.3522,24.3976,170800.0
2011-12-19 12:40:00,32.21,32.26,32.19,32.23,187000.0,24.3976,24.4355,24.3825,24.4128,187000.0
2011-12-19 12:45:00,32.24,32.25,32.22,32.22,23500.0,24.4203,24.4279,24.4052,24.4052,23500.0
2011-12-19 12:50:00,32.23,32.25,32.22,32.25,104600.0,24.4128,24.4279,24.4052,24.4279,104600.0
2011-12-19 12:55:00,32.25,32.28,32.23,32.28,81100.0,24.4279,24.4506,24.4128,24.4506,81100.0
2011-12-19 13:00:00,32.28,32.3,32.28,32.28,26200.0,24.4506,24.4658,24.4506,24.4506,26200.0
2011-12-19 13:05:00,32.27,32.28,32.26,32.28,21800.0,24.4431,24.4506,24.4355,24.4506,21800.0
2011-12-19 13:10:00,32.29,32.3,32.25,32.25,17200.0,24.4582,24.4658,24.4279,24.4279,17200.0
2011-12-19 13:15:00,32.24,32.26,32.2,32.2,21100.0,24.4203,24.4355,24.39,24.39,21100.0
2011-12-19 13:20:00,32.2,32.23,32.19,32.23,22600.0,24.39,24.4128,24.3825,24.4128,22600.0
2011-12-19 13:25:00,32.23,32.23,32.19,32.21,17800.0,24.4128,24.4128,24.3825,24.3976,17800.0
2011-12-19 13:30:00,32.21,32.23,32.17,32.18,37700.0,24.3976,24.4128,24.3673,24.3749,37700.0
2011-12-19 13:35:00,32.17,32.18,32.14,32.14,256200.0,24.3673,24.3749,24.3446,24.3446,256200.0
2011-12-19 13:40:00,32.14,32.15,32.11,32.15,17600.0,24.3446,24.3522,24.3219,24.3522,17600.0
2011-12-19 13:45:00,32.15,32.19,32.15,32.19,32400.0,24.3522,24.3825,24.3522,24.3825,32400.0
2011-12-19 13:50:00,32.19,32.3,32.19,32.29,112800.0,24.3825,24.4658,24.3825,24.4582,112800.0
2011-12-19 13:55:00,32.29,32.29,32.26,32.27,7400.0,24.4582,24.4582,24.4355,24.4431,7400.0
2011-12-19 14:00:00,32.27,32.29,32.23,32.25,22700.0,24.4431,24.4582,24.4128,24.4279,22700.0
2011-12-19 14:05:00,32.25,32.26,32.24,32.26,13800.0,24.4279,24.4355,24.4203,24.4355,13800.0
2011-12-19 14:10:00,32.26,32.26,32.22,32.23,16200.0,24.4355,24.4355,24.4052,24.4128,16200.0
2011-12-19 14:15:00,32.23,32.25,32.17,32.17,19100.0,24.4128,24.4279,24.3673,24.3673,19100.0
2011-12-19 14:20:00,32.17,32.2,32.14,32.16,171800.0,24.3673,24.39,24.3446,24.3597,171800.0
2011-12-19 14:25:00,32.17,32.2,32.16,32.17,28300.0,24.3673,24.39,24.3597,24.3673,28300.0
2011-12-19 14:30:00,32.18,32.2,32.16,32.18,133200.0,24.3749,24.39,24.3597,24.3749,133200.0
2011-12-19 14:35:00,32.18,32.18,32.15,32.17,32500.0,24.3749,24.3749,24.3522,24.3673,32500.0
2011-12-19 14:40:00,32.17,32.21,32.17,32.2,152100.0,24.3673,24.3976,24.3673,24.39,152100.0
2011-12-19 14:45:00,32.19,32.19,32.14,32.14,33000.0,24.3825,24.3825,24.3446,24.3446,33000.0
2011-12-19 14:50:00,32.14,32.15,32.12,32.15,57500.0,24.3446,24.3522,24.3294,24.3522,57500.0
2011-12-19 14:55:00,32.15,32.21,32.13,32.2,80900.0,24.3522,24.3976,24.337,24.39,80900.0
2011-12-19 15:00:00,32.2,32.2,32.0,32.01,176400.0,24.39,24.39,24.2385,24.2461,176400.0
2011-12-19 15:05:00,32.0,32.06,31.95,31.98,488200.0,24.2385,24.284,24.2007,24.2234,488200.0
2011-12-19 15:10:00,31.98,32.0,31.93,31.96,147500.0,24.2234,24.2385,24.1855,24.2082,147500.0
2011-12-19 15:15:00,31.95,32.06,31.94,32.06,268900.0,24.2007,24.284,24.1931,24.284,268900.0
2011-12-19 15:20:00,32.06,32.06,31.97,31.98,46900.0,24.284,24.284,24.2158,24.2234,46900.0
2011-12-19 15:25:00,31.97,32.01,31.9,31.92,59000.0,24.2158,24.2461,24.1628,24.178,59000.0
2011-12-19 15:30:00,31.91,31.95,31.89,31.92,294700.0,24.1704,24.2007,24.1552,24.178,294700.0
2011-12-19 15:35:00,31.91,31.98,31.89,31.96,257500.0,24.1704,24.2234,24.1552,24.2082,257500.0
2011-12-19 15:40:00,31.96,31.98,31.88,31.93,327600.0,24.2082,24.2234,24.1477,24.1855,327600.0
2011-12-19 15:45:00,31.92,31.97,31.9,31.9,566900.0,24.178,24.2158,24.1628,24.1628,566900.0
2011-12-19 15:50:00,31.91,31.93,31.86,31.9,472300.0,24.1704,24.1855,24.1325,24.1628,472300.0
2011-12-19 15:55:00,31.9,31.98,31.9,31.95,1238000.0,24.1628,24.2234,24.1628,24.2007,1238000.0
2011-12-20 09:30:00,32.65,32.77,32.51,32.72,743900.0,24.7309,24.8218,24.6248,24.7839,743900.0
2011-12-20 09:35:00,32.73,32.89,32.73,32.87,369500.0,24.7915,24.9127,24.7915,24.8975,369500.0
2011-12-20 09:40:00,32.86,33.01,32.83,32.97,729200.0,24.89,25.0036,24.8672,24.9733,729200.0
2011-12-20 09:45:00,32.98,32.98,32.89,32.93,453100.0,24.9809,24.9809,24.9127,24.943,453100.0
2011-12-20 09:50:00,32.93,32.98,32.9,32.93,59800.0,24.943,24.9809,24.9203,24.943,59800.0
2011-12-20 09:55:00,32.93,32.96,32.89,32.96,89800.0,24.943,24.9657,24.9127,24.9657,89800.0
2011-12-20 10:00:00,32.96,32.98,32.92,32.93,77700.0,24.9657,24.9809,24.9354,24.943,77700.0
2011-12-20 10:05:00,32.93,32.94,32.89,32.91,70700.0,24.943,24.9506,24.9127,24.9278,70700.0
2011-12-20 10:10:00,32.91,32.99,32.9,32.99,202100.0,24.9278,24.9884,24.9203,24.9884,202100.0
2011-12-20 10:15:00,32.99,33.01,32.94,32.96,201700.0,24.9884,25.0036,24.9506,24.9657,201700.0
2011-12-20 10:20:00,32.97,32.99,32.95,32.98,166800.0,24.9733,24.9884,24.9581,24.9809,166800.0
2011-12-20 10:25:00,32.98,33.16,32.98,33.15,1151700.0,24.9809,25.1172,24.9809,25.1096,1151700.0
2011-12-20 10:30:00,33.15,33.17,33.12,33.13,267100.0,25.1096,25.1248,25.0869,25.0945,267100.0
2011-12-20 10:35:00,33.13,33.13,33.03,33.06,238600.0,25.0945,25.0945,25.0187,25.0414,238600.0
2011-12-20 10:40:00,33.06,33.09,33.06,33.09,105400.0,25.0414,25.0642,25.0414,25.0642,105400.0
2011-12-20 10:45:00,33.09,33.11,33.07,33.08,99200.0,25.0642,25.0793,25.049,25.0566,99200.0
2011-12-20 10:50:00,33.08,33.12,33.06,33.07,179800.0,25.0566,25.0869,25.0414,25.049,179800.0
2011-12-20 10:55:00,33.07,33.13,33.06,33.07,333100.0,25.049,25.0945,25.0414,25.049,333100.0
2011-12-20 11:00:00,33.07,33.08,33.06,33.08,139800.0,25.049,25.0566,25.0414,25.0566,139800.0
2011-12-20 11:05:00,33.08,33.16,33.08,33.11,118700.0,25.0566,25.1172,25.0566,25.0793,118700.0
2011-12-20 11:10:00,33.1,33.15,33.1,33.14,184200.0,25.0717,25.1096,25.0717,25.102,184200.0
2011-12-20 11:15:00,33.15,33.21,33.15,33.21,242100.0,25.1096,25.1551,25.1096,25.1551,242100.0
2011-12-20 11:20:00,33.2,33.23,33.17,33.18,183300.0,25.1475,25.1702,25.1248,25.1323,183300.0
2011-12-20 11:25:00,33.18,33.2,33.13,33.15,383400.0,25.1323,25.1475,25.0945,25.1096,383400.0
2011-12-20 11:30:00,33.15,33.17,33.12,33.13,56100.0,25.1096,25.1248,25.0869,25.0945,56100.0
2011-12-20 11:35:00,33.13,33.14,33.06,33.08,57100.0,25.0945,25.102,25.0414,25.0566,57100.0
2011-12-20 11:40:00,33.07,33.07,33.04,33.05,30100.0,25.049,25.049,25.0263,25.0339,30100.0
2011-12-20 11:45:00,33.05,33.09,33.03,33.08,122900.0,25.0339,25.0642,25.0187,25.0566,122900.0
2011-12-20 11:50:00,33.08,33.12,33.02,33.06,201000.0,25.0566,25.0869,25.0112,25.0414,201000.0
2011-12-20 11:55:00,33.07,33.07,33.02,33.03,34500.0,25.049,25.049,25.0112,25.0187,34500.0
2011-12-20 12:00:00,33.03,33.03,32.95,32.97,271400.0,25.0187,25.0187,24.9581,24.9733,271400.0
2011-12-20 12:05:00,32.97,33.0,32.97,33.0,117000.0,24.9733,24.996,24.9733,24.996,117000.0
2011-12-20 12:10:00,33.01,33.04,33.0,33.03,187000.0,25.0036,25.0263,24.996,25.0187,187000.0
2011-12-20 12:15:00,33.04,33.06,33.01,33.01,26900.0,25.0263,25.0414,25.0036,25.0036,26900.0
2011-12-20 12:20:00,33.02,33.05,33.02,33.03,73100.0,25.0112,25.0339,25.0112,25.0187,73100.0
2011-12-20 12:25:00,33.03,33.06,33.02,33.05,20400.0,25.0187,25.0414,25.0112,25.0339,20400.0
2011-12-20 12:30:00,33.05,33.05,33.04,33.04,18900.0,25.0339,25.0339,25.0263,25.0263,18900.0
2011-12-20 12:35:00,33.04,33.04,33.03,33.03,17700.0,25.0263,25.0263,25.0187,25.0187,17700.0
2011-12-20 12:40:00,33.04,33.08,33.04,33.06,167100.0,25.0263,25.0566,25.0263,25.0414,167100.0
2011-12-20 12:45:00,33.06,33.07,33.03,33.04,236700.0,25.0414,25.049,25.0187,25.0263,236700.0
2011-12-20 12:50:00,33.05,33.11,33.05,33.11,298600.0,25.0339,25.0793,25.0339,25.0793,298600.0
2011-12-20 12:55:00,33.1,33.11,33.07,33.11,100100.0,25.0717,25.0793,25.049,25.0793,100100.0
2011-12-20 13:00:00,33.11,33.18,33.11,33.14,263500.0,25.0793,25.1323,25.0793,25.102,263500.0
2011-12-20 13:05:00,33.14,33.2,33.1,33.19,326200.0,25.102,25.1475,25.0717,25.1399,326200.0
2011-12-20 13:10:00,33.19,33.21,33.14,33.14,34000.0,25.1399,25.1551,25.102,25.102,34000.0
2011-12-20 13:15:00,33.15,33.15,33.11,33.11,255300.0,25.1096,25.1096,25.0793,25.0793,255300.0
2011-12-20 13:20:00,33.11,33.18,33.1,33.16,145600.0,25.0793,25.1323,25.0717,25.1172,145600.0
2011-12-20 13:25:00,33.16,33.18,33.15,33.15,22600.0,25.1172,25.1323,25.1096,25.1096,22600.0
2011-12-20 13:30:00,33.15,33.17,33.14,33.16,89100.0,25.1096,25.1248,25.102,25.1172,89100.0
2011-12-20 13:35:00,33.17,33.17,33.13,33.13,34400.0,25.1248,25.1248,25.0945,25.0945,34400.0
2011-12-20 13:40:00,33.13,33.16,33.13,33.15,16400.0,25.0945,25.1172,25.0945,25.1096,16400.0
2011-12-20 13:45:00,33.15,33.15,33.09,33.12,145500.0,25.1096,25.1096,25.0642,25.0869,145500.0
2011-12-20 13:50:00,33.12,33.12,33.1,33.1,28500.0,25.0869,25.0869,25.0717,25.0717,28500.0
2011-12-20 13:55:00,33.11,33.13,33.11,33.12,16500.0,25.0793,25.0945,25.0793,25.0869,16500.0
2011-12-20 14:00:00,33.12,33.13,33.07,33.08,15800.0,25.0869,25.0945,25.049,25.0566,15800.0
2011-12-20 14:05:00,33.09,33.1,33.08,33.1,64200.0,25.0642,25.0717,25.0566,25.0717,64200.0
2011-12-20 14:10:00,33.09,33.09,33.07,33.08,10700.0,25.0642,25.0642,25.049,25.0566,10700.0
2011-12-20 14:15:00,33.07,33.12,33.07,33.11,10400.0,25.049,25.0869,25.049,25.0793,10400.0
2011-12-20 14:20:00,33.1,33.12,33.09,33.11,51500.0,25.0717,25.0869,25.0642,25.0793,51500.0
2011-12-20 14:25:00,33.1,33.15,33.1,33.13,238100.0,25.0717,25.1096,25.0717,25.0945,238100.0
2011-12-20 14:30:00,33.14,33.17,33.14,33.16,69300.0,25.102,25.1248,25.102,25.1172,69300.0
2011-12-20 14:35:00,33.15,33.17,33.14,33.15,118800.0,25.1096,25.1248,25.102,25.1096,118800.0
2011-12-20 14:40:00,33.15,33.24,33.15,33.24,141700.0,25.1096,25.1778,25.1096,25.1778,141700.0
2011-12-20 14:45:00,33.23,33.23,33.16,33.19,60700.0,25.1702,25.1702,25.1172,25.1399,60700.0
2011-12-20 14:50:00,33.2,33.23,33.2,33.21,78500.0,25.1475,25.1702,25.1475,25.1551,78500.0
2011-12-20 14:55:00,33.2,33.21,33.19,33.21,37200.0,25.1475,25.1551,25.1399,25.1551,37200.0
2011-12-20 15:00:00,33.21,33.23,33.2,33.22,36700.0,25.1551,25.1702,25.1475,25.1626,36700.0
2011-12-20 15:05:00,33.22,33.24,33.19,33.23,155700.0,25.1626,25.1778,25.1399,25.1702,155700.0
2011-12-20 15:10:00,33.23,33.25,33.22,33.23,187500.0,25.1702,25.1854,25.1626,25.1702,187500.0
2011-12-20 15:15:00,33.23,33.27,33.21,33.21,196100.0,25.1702,25.2005,25.1551,25.1551,196100.0
2011-12-20 15:20:00,33.2,33.23,33.17,33.22,301800.0,25.1475,25.1702,25.1248,25.1626,301800.0
2011-12-20 15:25:00,33.21,33.25,33.2,33.24,94400.0,25.1551,25.1854,25.1475,25.1778,94400.0
2011-12-20 15:30:00,33.24,33.24,33.15,33.16,352600.0,25.1778,25.1778,25.1096,25.1172,352600.0
2011-12-20 15:35:00,33.16,33.21,33.13,33.19,262500.0,25.1172,25.1551,25.0945,25.1399,262500.0
2011-12-20 15:40:00,33.19,33.26,33.17,33.2,473600.0,25.1399,25.1929,25.1248,25.1475,473600.0
2011-12-20 15:45:00,33.2,33.23,33.19,33.2,617000.0,25.1475,25.1702,25.1399,25.1475,617000.0
2011-12-20 15:50:00,33.19,33.2,33.16,33.18,483600.0,25.1399,25.1475,25.1172,25.1323,483600.0
2011-12-20 15:55:00,33.18,33.21,33.16,33.19,960000.0,25.1323,25.1551,25.1172,25.1399,960000.0
2011-12-21 09:30:00,33.15,33.36,33.14,33.22,74000.0,25.1096,25.2687,25.102,25.1626,74000.0
2011-12-21 09:35:00,33.21,33.22,33.15,33.2,233400.0,25.1551,25.1626,25.1096,25.1475,233400.0
2011-12-21 09:40:00,33.18,33.19,33.08,33.13,150000.0,25.1323,25.1399,25.0566,25.0945,150000.0
2011-12-21 09:45:00,33.14,33.21,33.11,33.14,324000.0,25.102,25.1551,25.0793,25.102,324000.0
2011-12-21 09:50:00,33.14,33.2,33.13,33.15,127600.0,25.102,25.1475,25.0945,25.1096,127600.0
2011-12-21 09:55:00,33.15,33.16,33.07,33.12,143200.0,25.1096,25.1172,25.049,25.0869,143200.0
2011-12-21 10:00:00,33.1,33.17,32.98,33.12,669300.0,25.0717,25.1248,24.9809,25.0869,669300.0
2011-12-21 10:05:00,33.12,33.14,33.07,33.12,65100.0,25.0869,25.102,25.049,25.0869,65100.0
2011-12-21 10:10:00,33.11,33.24,33.11,33.24,109500.0,25.0793,25.1778,25.0793,25.1778,109500.0
2011-12-21 10:15:00,33.24,33.27,33.22,33.22,269800.0,25.1778,25.2005,25.1626,25.1626,269800.0
2011-12-21 10:20:00,33.22,33.32,33.22,33.25,86300.0,25.1626,25.2384,25.1626,25.1854,86300.0
2011-12-21 10:25:00,33.24,33.24,33.19,33.21,31500.0,25.1778,25.1778,25.1399,25.1551,31500.0
2011-12-21 10:30:00,33.2,33.34,33.2,33.32,70200.0,25.1475,25.2535,25.1475,25.2384,70200.0
2011-12-21 10:35:00,33.31,33.33,33.25,33.27,170200.0,25.2308,25.246,25.1854,25.2005,170200.0
2011-12-21 10:40:00,33.27,33.29,33.13,33.13,191600.0,25.2005,25.2157,25.0945,25.0945,191600.0
2011-12-21 10:45:00,33.13,33.21,33.13,33.2,46900.0,25.0945,25.1551,25.0945,25.1475,46900.0
2011-12-21 10:50:00,33.2,33.2,33.09,33.12,84300.0,25.1475,25.1475,25.0642,25.0869,84300.0
2011-12-21 10:55:00,33.1,33.1,33.01,33.03,93100.0,25.0717,25.0717,25.0036,25.0187,93100.0
2011-12-21 11:00:00,33.05,33.06,33.01,33.01,56000.0,25.0339,25.0414,25.0036,25.0036,56000.0
2011-12-21 11:05:00,33.01,33.05,32.96,33.03,216000.0,25.0036,25.0339,24.9657,25.0187,216000.0
2011-12-21 11:10:00,33.03,33.06,33.0,33.01,96300.0,25.0187,25.0414,24.996,25.0036,96300.0
2011-12-21 11:15:00,33.01,33.01,32.97,32.99,31500.0,25.0036,25.0036,24.9733,24.9884,31500.0
2011-12-21 11:20:00,32.99,33.04,32.96,33.0,132700.0,24.9884,25.0263,24.9657,24.996,132700.0
2011-12-21 11:25:00,33.0,33.05,32.97,33.03,56400.0,24.996,25.0339,24.9733,25.0187,56400.0
2011-12-21 11:30:00,33.03,33.09,33.03,33.07,148600.0,25.0187,25.0642,25.0187,25.049,148600.0
2011-12-21 11:35:00,33.06,33.08,33.03,33.03,77900.0,25.0414,25.0566,25.0187,25.0187,77900.0
2011-12-21 11:40:00,33.04,33.07,33.0,33.06,51400.0,25.0263,25.049,24.996,25.0414,51400.0
2011-12-21 11:45:00,33.06,33.12,33.06,33.11,187900.0,25.0414,25.0869,25.0414,25.0793,187900.0
2011-12-21 11:50:00,33.11,33.11,33.06,33.06,24100.0,25.0793,25.0793,25.0414,25.0414,24100.0
2011-12-21 11:55:00,33.06,33.07,32.99,33.06,320200.0,25.0414,25.049,24.9884,25.0414,320200.0
2011-12-21 12:00:00,33.07,33.11,33.04,33.09,172500.0,25.049,25.0793,25.0263,25.0642,172500.0
2011-12-21 12:05:00,33.09,33.09,32.97,32.99,75300.0,25.0642,25.0642,24.9733,24.9884,75300.0
2011-12-21 12:10:00,33.0,33.0,32.96,32.98,67900.0,24.996,24.996,24.9657,24.9809,67900.0
2011-12-21 12:15:00,32.97,33.0,32.95,33.0,136400.0,24.9733,24.996,24.9581,24.996,136400.0
2011-12-21 12:20:00,33.01,33.01,32.93,32.94,41000.0,25.0036,25.0036,24.943,24.9506,41000.0
2011-12-21 12:25:00,32.94,32.94,32.85,32.9,218300.0,24.9506,24.9506,24.8824,24.9203,218300.0
2011-12-21 12:30:00,32.9,32.92,32.9,32.91,11900.0,24.9203,24.9354,24.9203,24.9278,11900.0
2011-12-21 12:35:00,32.9,33.0,32.88,32.99,60600.0,24.9203,24.996,24.9051,24.9884,60600.0
2011-12-21 12:40:00,32.98,33.03,32.96,32.98,307900.0,24.9809,25.0187,24.9657,24.9809,307900.0
2011-12-21 12:45:00,32.97,33.02,32.96,33.02,36800.0,24.9733,25.0112,24.9657,25.0112,36800.0
2011-12-21 12:50:00,33.02,33.02,32.98,32.99,24800.0,25.0112,25.0112,24.9809,24.9884,24800.0
2011-12-21 12:55:00,32.99,33.08,32.99,33.05,36100.0,24.9884,25.0566,24.9884,25.0339,36100.0
2011-12-21 13:00:00,33.06,33.13,33.05,33.1,59800.0,25.0414,25.0945,25.0339,25.0717,59800.0
2011-12-21 13:05:00,33.11,33.15,33.09,33.1,39700.0,25.0793,25.1096,25.0642,25.0717,39700.0
2011-12-21 13:10:00,33.1,33.1,33.05,33.05,16300.0,25.0717,25.0717,25.0339,25.0339,16300.0
2011-12-21 13:15:00,33.06,33.06,32.99,33.0,264500.0,25.0414,25.0414,24.9884,24.996,264500.0
2011-12-21 13:20:00,33.01,33.05,33.0,33.03,8100.0,25.0036,25.0339,24.996,25.0187,8100.0
2011-12-21 13:25:00,33.03,33.05,32.98,33.0,29000.0,25.0187,25.0339,24.9809,24.996,29000.0
2011-12-21 13:30:00,33.01,33.01,32.96,32.98,40800.0,25.0036,25.0036,24.9657,24.9809,40800.0
2011-12-21 13:35:00,32.98,33.05,32.97,33.02,32000.0,24.9809,25.0339,24.9733,25.0112,32000.0
2011-12-21 13:40:00,33.02,33.02,32.94,32.96,153100.0,25.0112,25.0112,24.9506,24.9657,153100.0
2011-12-21 13:45:00,32.96,33.01,32.96,32.99,83300.0,24.9657,25.0036,24.9657,24.9884,83300.0
2011-12-21 13:50:00,33.0,33.12,33.0,33.08,250200.0,24.996,25.0869,24.996,25.0566,250200.0
2011-12-21 13:55:00,33.07,33.12,33.07,33.1,40400.0,25.049,25.0869,25.049,25.0717,40400.0
2011-12-21 14:00:00,33.1,33.14,33.06,33.12,49500.0,25.0717,25.102,25.0414,25.0869,49500.0
2011-12-21 14:05:00,33.12,33.14,33.11,33.12,17100.0,25.0869,25.102,25.0793,25.0869,17100.0
2011-12-21 14:10:00,33.12,33.14,33.09,33.1,64800.0,25.0869,25.102,25.0642,25.0717,64800.0
2011-12-21 14:15:00,33.11,33.13,33.07,33.08,44100.0,25.0793,25.0945,25.049,25.0566,44100.0
2011-12-21 14:20:00,33.08,33.1,33.07,33.08,55000.0,25.0566,25.0717,25.049,25.0566,55000.0
2011-12-21 14:25:00,33.08,33.11,33.08,33.09,29600.0,25.0566,25.0793,25.0566,25.0642,29600.0
2011-12-21 14:30:00,33.09,33.12,33.04,33.05,53300.0,25.0642,25.0869,25.0263,25.0339,53300.0
2011-12-21 14:35:00,33.06,33.14,33.06,33.11,57700.0,25.0414,25.102,25.0414,25.0793,57700.0
2011-12-21 14:40:00,33.1,33.15,33.1,33.1,71300.0,25.0717,25.1096,25.0717,25.0717,71300.0
2011-12-21 14:45:00,33.1,33.16,33.09,33.15,93600.0,25.0717,25.1172,25.0642,25.1096,93600.0
2011-12-21 14:50:00,33.15,33.18,33.15,33.15,175900.0,25.1096,25.1323,25.1096,25.1096,175900.0
2011-12-21 14:55:00,33.15,33.17,33.13,33.14,20900.0,25.1096,25.1248,25.0945,25.102,20900.0
2011-12-21 15:00:00,33.14,33.17,33.1,33.16,61500.0,25.102,25.1248,25.0717,25.1172,61500.0
2011-12-21 15:05:00,33.16,33.19,33.16,33.19,63000.0,25.1172,25.1399,25.1172,25.1399,63000.0
2011-12-21 15:10:00,33.19,33.24,33.18,33.23,79000.0,25.1399,25.1778,25.1323,25.1702,79000.0
2011-12-21 15:15:00,33.22,33.26,33.21,33.24,149800.0,25.1626,25.1929,25.1551,25.1778,149800.0
2011-12-21 15:20:00,33.24,33.27,33.21,33.22,42800.0,25.1778,25.2005,25.1551,25.1626,42800.0
2011-12-21 15:25:00,33.22,33.27,33.22,33.23,275900.0,25.1626,25.2005,25.1626,25.1702,275900.0
2011-12-21 15:30:00,33.22,33.33,33.22,33.28,55400.0,25.1626,25.246,25.1626,25.2081,55400.0
2011-12-21 15:35:00,33.27,33.35,33.18,33.32,154800.0,25.2005,25.2611,25.1323,25.2384,154800.0
2011-12-21 15:40:00,33.31,33.33,33.27,33.3,205100.0,25.2308,25.246,25.2005,25.2232,205100.0
2011-12-21 15:45:00,33.3,33.31,33.22,33.25,250000.0,25.2232,25.2308,25.1626,25.1854,250000.0
2011-12-21 15:50:00,33.25,33.26,33.17,33.25,343700.0,25.1854,25.1929,25.1248,25.1854,343700.0
2011-12-21 15:55:00,33.25,33.31,33.25,33.3,338900.0,25.1854,25.2308,25.1854,25.2232,338900.0
2011-12-22 09:30:00,33.37,33.52,33.25,33.3,25100.0,25.2763,25.3899,25.1854,25.2232,25100.0
2011-12-22 09:35:00,33.32,33.5,33.32,33.5,256300.0,25.2384,25.3747,25.2384,25.3747,256300.0
2011-12-22 09:40:00,33.5,33.58,33.48,33.54,276400.0,25.3747,25.4353,25.3596,25.405,276400.0
2011-12-22 09:45:00,33.54,33.56,33.43,33.43,630900.0,25.405,25.4202,25.3217,25.3217,630900.0
2011-12-22 09:50:00,33.43,33.48,33.41,33.47,196300.0,25.3217,25.3596,25.3066,25.352,196300.0
2011-12-22 09:55:00,33.47,33.55,33.47,33.5,117600.0,25.352,25.4126,25.352,25.3747,117600.0
2011-12-22 10:00:00,33.51,33.53,33.44,33.44,66500.0,25.3823,25.3975,25.3293,25.3293,66500.0
2011-12-22 10:05:00,33.43,33.43,33.35,33.35,256100.0,25.3217,25.3217,25.2611,25.2611,256100.0
2011-12-22 10:10:00,33.35,33.44,33.35,33.44,61800.0,25.2611,25.3293,25.2611,25.3293,61800.0
2011-12-22 10:15:00,33.44,33.47,33.42,33.42,46100.0,25.3293,25.352,25.3141,25.3141,46100.0
2011-12-22 10:20:00,33.42,33.46,33.4,33.41,35600.0,25.3141,25.3444,25.299,25.3066,35600.0
2011-12-22 10:25:00,33.42,33.52,33.42,33.46,143400.0,25.3141,25.3899,25.3141,25.3444,143400.0
2011-12-22 10:30:00,33.46,33.46,33.39,33.4,173600.0,25.3444,25.3444,25.2914,25.299,173600.0
2011-12-22 10:35:00,33.39,33.39,33.32,33.36,31000.0,25.2914,25.2914,25.2384,25.2687,31000.0
2011-12-22 10:40:00,33.36,33.38,33.34,33.38,25800.0,25.2687,25.2838,25.2535,25.2838,25800.0
2011-12-22 10:45:00,33.38,33.39,33.28,33.31,54000.0,25.2838,25.2914,25.2081,25.2308,54000.0
2011-12-22 10:50:00,33.31,33.31,33.3,33.31,18300.0,25.2308,25.2308,25.2232,25.2308,18300.0
2011-12-22 10:55:00,33.31,33.41,33.3,33.37,50700.0,25.2308,25.3066,25.2232,25.2763,50700.0
2011-12-22 11:00:00,33.36,33.42,33.34,33.34,72500.0,25.2687,25.3141,25.2535,25.2535,72500.0
2011-12-22 11:05:00,33.34,33.37,33.33,33.33,30900.0,25.2535,25.2763,25.246,25.246,30900.0
2011-12-22 11:10:00,33.33,33.36,33.3,33.31,29000.0,25.246,25.2687,25.2232,25.2308,29000.0
2011-12-22 11:15:00,33.31,33.39,33.31,33.36,53600.0,25.2308,25.2914,25.2308,25.2687,53600.0
2011-12-22 11:20:00,33.35,33.37,33.32,33.34,44200.0,25.2611,25.2763,25.2384,25.2535,44200.0
2011-12-22 11:25:00,33.35,33.37,33.3,33.34,55100.0,25.2611,25.2763,25.2232,25.2535,55100.0
2011-12-22 11:30:00,33.35,33.36,33.3,33.31,70600.0,25.2611,25.2687,25.2232,25.2308,70600.0
2011-12-22 11:35:00,33.3,33.34,33.29,33.33,48700.0,25.2232,25.2535,25.2157,25.246,48700.0
2011-12-22 11:40:00,33.33,33.38,33.33,33.38,57500.0,25.246,25.2838,25.246,25.2838,57500.0
2011-12-22 11:45:00,33.37,33.37,33.32,33.36,22200.0,25.2763,25.2763,25.2384,25.2687,22200.0
2011-12-22 11:50:00,33.35,33.36,33.34,33.34,21000.0,25.2611,25.2687,25.2535,25.2535,21000.0
2011-12-22 11:55:00,33.35,33.35,33.32,33.34,26900.0,25.2611,25.2611,25.2384,25.2535,26900.0
2011-12-22 12:00:00,33.35,33.36,33.34,33.35,25500.0,25.2611,25.2687,25.2535,25.2611,25500.0
2011-12-22 12:05:00,33.35,33.36,33.33,33.35,12500.0,25.2611,25.2687,25.246,25.2611,12500.0
2011-12-22 12:10:00,33.36,33.41,33.36,33.41,217200.0,25.2687,25.3066,25.2687,25.3066,217200.0
2011-12-22 12:15:00,33.4,33.46,33.4,33.46,27400.0,25.299,25.3444,25.299,25.3444,27400.0
2011-12-22 12:20:00,33.46,33.48,33.45,33.48,35500.0,25.3444,25.3596,25.3369,25.3596,35500.0
2011-12-22 12:25:00,33.49,33.53,33.48,33.53,162400.0,25.3672,25.3975,25.3596,25.3975,162400.0
2011-12-22 12:30:00,33.53,33.54,33.48,33.5,247100.0,25.3975,25.405,25.3596,25.3747,247100.0
2011-12-22 12:35:00,33.5,33.52,33.5,33.52,5400.0,25.3747,25.3899,25.3747,25.3899,5400.0
2011-12-22 12:40:00,33.51,33.54,33.5,33.53,8900.0,25.3823,25.405,25.3747,25.3975,8900.0
2011-12-22 12:45:00,33.53,33.53,33.46,33.46,248900.0,25.3975,25.3975,25.3444,25.3444,248900.0
2011-12-22 12:50:00,33.47,33.5,33.46,33.49,16900.0,25.352,25.3747,25.3444,25.3672,16900.0
2011-12-22 12:55:00,33.5,33.54,33.5,33.54,12400.0,25.3747,25.405,25.3747,25.405,12400.0
2011-12-22 13:00:00,33.53,33.54,33.5,33.5,8300.0,25.3975,25.405,25.3747,25.3747,8300.0
2011-12-22 13:05:00,33.5,33.5,33.47,33.5,116300.0,25.3747,25.3747,25.352,25.3747,116300.0
2011-12-22 13:10:00,33.5,33.52,33.49,33.52,24200.0,25.3747,25.3899,25.3672,25.3899,24200.0
2011-12-22 13:15:00,33.51,33.53,33.5,33.53,8200.0,25.3823,25.3975,25.3747,25.3975,8200.0
2011-12-22 13:20:00,33.53,33.54,33.52,33.53,6500.0,25.3975,25.405,25.3899,25.3975,6500.0
2011-12-22 13:25:00,33.54,33.61,33.54,33.6,275200.0,25.405,25.458,25.405,25.4505,275200.0
2011-12-22 13:30:00,33.61,33.65,33.6,33.64,121700.0,25.458,25.4883,25.4505,25.4808,121700.0
2011-12-22 13:35:00,33.65,33.65,33.61,33.63,33100.0,25.4883,25.4883,25.458,25.4732,33100.0
2011-12-22 13:40:00,33.64,33.65,33.63,33.63,24700.0,25.4808,25.4883,25.4732,25.4732,24700.0
2011-12-22 13:45:00,33.63,33.65,33.63,33.64,14500.0,25.4732,25.4883,25.4732,25.4808,14500.0
2011-12-22 13:50:00,33.65,33.67,33.63,33.64,25500.0,25.4883,25.5035,25.4732,25.4808,25500.0
2011-12-22 13:55:00,33.65,33.66,33.61,33.62,37800.0,25.4883,25.4959,25.458,25.4656,37800.0
2011-12-22 14:00:00,33.61,33.62,33.57,33.57,42900.0,25.458,25.4656,25.4278,25.4278,42900.0
2011-12-22 14:05:00,33.58,33.59,33.57,33.59,22500.0,25.4353,25.4429,25.4278,25.4429,22500.0
2011-12-22 14:10:00,33.6,33.61,33.58,33.6,13500.0,25.4505,25.458,25.4353,25.4505,13500.0
2011-12-22 14:15:00,33.59,33.61,33.58,33.59,8400.0,25.4429,25.458,25.4353,25.4429,8400.0
2011-12-22 14:20:00,33.61,33.61,33.59,33.6,10900.0,25.458,25.458,25.4429,25.4505,10900.0
2011-12-22 14:25:00,33.61,33.65,33.61,33.63,71200.0,25.458,25.4883,25.458,25.4732,71200.0
2011-12-22 14:30:00,33.63,33.63,33.61,33.61,8800.0,25.4732,25.4732,25.458,25.458,8800.0
2011-12-22 14:35:00,33.61,33.63,33.59,33.6,26800.0,25.458,25.4732,25.4429,25.4505,26800.0
2011-12-22 14:40:00,33.59,33.63,33.59,33.62,14500.0,25.4429,25.4732,25.4429,25.4656,14500.0
2011-12-22 14:45:00,33.63,33.63,33.58,33.59,22700.0,25.4732,25.4732,25.4353,25.4429,22700.0
2011-12-22 14:50:00,33.58,33.59,33.53,33.56,290700.0,25.4353,25.4429,25.3975,25.4202,290700.0
2011-12-22 14:55:00,33.57,33.59,33.53,33.54,33400.0,25.4278,25.4429,25.3975,25.405,33400.0
2011-12-22 15:00:00,33.54,33.56,33.53,33.55,136900.0,25.405,25.4202,25.3975,25.4126,136900.0
2011-12-22 15:05:00,33.55,33.59,33.54,33.57,29400.0,25.4126,25.4429,25.405,25.4278,29400.0
2011-12-22 15:10:00,33.58,33.59,33.56,33.58,43000.0,25.4353,25.4429,25.4202,25.4353,43000.0
2011-12-22 15:15:00,33.58,33.61,33.57,33.61,35600.0,25.4353,25.458,25.4278,25.458,35600.0
2011-12-22 15:20:00,33.61,33.66,33.61,33.64,74800.0,25.458,25.4959,25.458,25.4808,74800.0
2011-12-22 15:25:00,33.64,33.68,33.63,33.66,41900.0,25.4808,25.5111,25.4732,25.4959,41900.0
2011-12-22 15:30:00,33.65,33.68,33.59,33.6,155100.0,25.4883,25.5111,25.4429,25.4505,155100.0
2011-12-22 15:35:00,33.59,33.64,33.58,33.59,58500.0,25.4429,25.4808,25.4353,25.4429,58500.0
2011-12-22 15:40:00,33.6,33.61,33.55,33.57,141900.0,25.4505,25.458,25.4126,25.4278,141900.0
2011-12-22 15:45:00,33.57,33.59,33.54,33.58,158800.0,25.4278,25.4429,25.405,25.4353,158800.0
2011-12-22 15:50:00,33.58,33.62,33.57,33.58,190900.0,25.4353,25.4656,25.4278,25.4353,190900.0
2011-12-22 15:55:00,33.59,33.6,33.51,33.6,714300.0,25.4429,25.4505,25.3823,25.4505,714300.0
2011-12-23 09:30:00,33.64,33.7,33.6,33.6,141700.0,25.4808,25.5262,25.4505,25.4505,141700.0
2011-12-23 09:35:00,33.6,33.66,33.59,33.61,152000.0,25.4505,25.4959,25.4429,25.458,152000.0
2011-12-23 09:40:00,33.64,33.64,33.57,33.57,153200.0,25.4808,25.4808,25.4278,25.4278,153200.0
2011-12-23 09:45:00,33.58,33.66,33.58,33.64,161800.0,25.4353,25.4959,25.4353,25.4808,161800.0
2011-12-23 09:50:00,33.64,33.66,33.63,33.64,184700.0,25.4808,25.4959,25.4732,25.4808,184700.0
2011-12-23 09:55:00,33.64,33.69,33.64,33.68,86900.0,25.4808,25.5186,25.4808,25.5111,86900.0
2011-12-23 10:00:00,33.68,33.68,33.61,33.62,265300.0,25.5111,25.5111,25.458,25.4656,265300.0
2011-12-23 10:05:00,33.62,33.68,33.61,33.65,48800.0,25.4656,25.5111,25.458,25.4883,48800.0
2011-12-23 10:10:00,33.65,33.68,33.64,33.64,28700.0,25.4883,25.5111,25.4808,25.4808,28700.0
2011-12-23 10:15:00,33.65,33.66,33.59,33.6,24700.0,25.4883,25.4959,25.4429,25.4505,24700.0
2011-12-23 10:20:00,33.6,33.65,33.59,33.65,124000.0,25.4505,25.4883,25.4429,25.4883,124000.0
2011-12-23 10:25:00,33.63,33.64,33.62,33.63,24600.0,25.4732,25.4808,25.4656,25.4732,24600.0
2011-12-23 10:30:00,33.63,33.67,33.61,33.67,15200.0,25.4732,25.5035,25.458,25.5035,15200.0
2011-12-23 10:35:00,33.66,33.68,33.64,33.67,47600.0,25.4959,25.5111,25.4808,25.5035,47600.0
2011-12-23 10:40:00,33.66,33.67,33.63,33.66,42900.0,25.4959,25.5035,25.4732,25.4959,42900.0
2011-12-23 10:45:00,33.66,33.67,33.65,33.67,49900.0,25.4959,25.5035,25.4883,25.5035,49900.0
2011-12-23 10:50:00,33.67,33.69,33.65,33.66,54800.0,25.5035,25.5186,25.4883,25.4959,54800.0
2011-12-23 10:55:00,33.66,33.68,33.66,33.68,19800.0,25.4959,25.5111,25.4959,25.5111,19800.0
2011-12-23 11:00:00,33.68,33.73,33.67,33.73,162400.0,25.5111,25.5489,25.5035,25.5489,162400.0
2011-12-23 11:05:00,33.73,33.74,33.7,33.7,132100.0,25.5489,25.5565,25.5262,25.5262,132100.0
2011-12-23 11:10:00,33.71,33.76,33.71,33.76,56000.0,25.5338,25.5717,25.5338,25.5717,56000.0
2011-12-23 11:15:00,33.75,33.77,33.75,33.75,31400.0,25.5641,25.5792,25.5641,25.5641,31400.0
2011-12-23 11:20:00,33.75,33.77,33.75,33.77,21900.0,25.5641,25.5792,25.5641,25.5792,21900.0
2011-12-23 11:25:00,33.76,33.77,33.74,33.77,16800.0,25.5717,25.5792,25.5565,25.5792,16800.0
2011-12-23 11:30:00,33.77,33.8,33.77,33.79,29000.0,25.5792,25.602,25.5792,25.5944,29000.0
2011-12-23 11:35:00,33.8,33.8,33.79,33.79,56900.0,25.602,25.602,25.5944,25.5944,56900.0
2011-12-23 11:40:00,33.8,33.8,33.78,33.79,26200.0,25.602,25.602,25.5868,25.5944,26200.0
2011-12-23 11:45:00,33.79,33.79,33.78,33.79,13000.0,25.5944,25.5944,25.5868,25.5944,13000.0
2011-12-23 11:50:00,33.78,33.78,33.77,33.77,4500.0,25.5868,25.5868,25.5792,25.5792,4500.0
2011-12-23 11:55:00,33.77,33.79,33.76,33.79,113500.0,25.5792,25.5944,25.5717,25.5944,113500.0
2011-12-23 12:00:00,33.78,33.79,33.77,33.77,31700.0,25.5868,25.5944,25.5792,25.5792,31700.0
2011-12-23 12:05:00,33.77,33.79,33.77,33.77,21200.0,25.5792,25.5944,25.5792,25.5792,21200.0
2011-12-23 12:10:00,33.78,33.8,33.77,33.8,33600.0,25.5868,25.602,25.5792,25.602,33600.0
2011-12-23 12:15:00,33.8,33.8,33.77,33.77,21600.0,25.602,25.602,25.5792,25.5792,21600.0
2011-12-23 12:20:00,33.77,33.81,33.76,33.81,111400.0,25.5792,25.6095,25.5717,25.6095,111400.0
2011-12-23 12:25:00,33.81,33.81,33.78,33.79,12100.0,25.6095,25.6095,25.5868,25.5944,12100.0
2011-12-23 12:30:00,33.79,33.83,33.79,33.82,25400.0,25.5944,25.6247,25.5944,25.6171,25400.0
2011-12-23 12:35:00,33.82,33.83,33.8,33.81,14100.0,25.6171,25.6247,25.602,25.6095,14100.0
2011-12-23 12:40:00,33.8,33.82,33.8,33.8,6700.0,25.602,25.6171,25.602,25.602,6700.0
2011-12-23 12:45:00,33.81,33.81,33.78,33.79,39100.0,25.6095,25.6095,25.5868,25.5944,39100.0
2011-12-23 12:50:00,33.8,33.8,33.79,33.8,3600.0,25.602,25.602,25.5944,25.602,3600.0
2011-12-23 12:55:00,33.8,33.82,33.8,33.81,10200.0,25.602,25.6171,25.602,25.6095,10200.0
2011-12-23 13:00:00,33.81,33.81,33.76,33.77,121500.0,25.6095,25.6095,25.5717,25.5792,121500.0
2011-12-23 13:05:00,33.77,33.78,33.76,33.78,69100.0,25.5792,25.5868,25.5717,25.5868,69100.0
2011-12-23 13:10:00,33.78,33.8,33.78,33.79,7900.0,25.5868,25.602,25.5868,25.5944,7900.0
2011-12-23 13:15:00,33.81,33.81,33.77,33.77,9100.0,25.6095,25.6095,25.5792,25.5792,9100.0
2011-12-23 13:20:00,33.77,33.77,33.75,33.77,128900.0,25.5792,25.5792,25.5641,25.5792,128900.0
2011-12-23 13:25:00,33.77,33.79,33.77,33.79,7800.0,25.5792,25.5944,25.5792,25.5944,7800.0
2011-12-23 13:30:00,33.79,33.79,33.74,33.74,131900.0,25.5944,25.5944,25.5565,25.5565,131900.0
2011-12-23 13:35:00,33.74,33.75,33.73,33.75,457500.0,25.5565,25.5641,25.5489,25.5641,457500.0
2011-12-23 13:40:00,33.75,33.77,33.75,33.76,9500.0,25.5641,25.5792,25.5641,25.5717,9500.0
2011-12-23 13:45:00,33.76,33.78,33.76,33.78,22000.0,25.5717,25.5868,25.5717,25.5868,22000.0
2011-12-23 13:50:00,33.78,33.81,33.77,33.8,14000.0,25.5868,25.6095,25.5792,25.602,14000.0
2011-12-23 13:55:00,33.8,33.82,33.8,33.82,7900.0,25.602,25.6171,25.602,25.6171,7900.0
2011-12-23 14:00:00,33.81,33.82,33.78,33.79,72800.0,25.6095,25.6171,25.5868,25.5944,72800.0
2011-12-23 14:05:00,33.8,33.8,33.79,33.79,8200.0,25.602,25.602,25.5944,25.5944,8200.0
2011-12-23 14:10:00,33.8,33.81,33.8,33.8,9600.0,25.602,25.6095,25.602,25.602,9600.0
2011-12-23 14:15:00,33.81,33.81,33.8,33.81,48700.0,25.6095,25.6095,25.602,25.6095,48700.0
2011-12-23 14:20:00,33.81,33.81,33.8,33.8,37100.0,25.6095,25.6095,25.602,25.602,37100.0
2011-12-23 14:25:00,33.81,33.81,33.8,33.81,58000.0,25.6095,25.6095,25.602,25.6095,58000.0
2011-12-23 14:30:00,33.81,33.81,33.8,33.8,7700.0,25.6095,25.6095,25.602,25.602,7700.0
2011-12-23 14:35:00,33.81,33.82,33.8,33.8,7900.0,25.6095,25.6171,25.602,25.602,7900.0
2011-12-23 14:40:00,33.81,33.82,33.8,33.8,12300.0,25.6095,25.6171,25.602,25.602,12300.0
2011-12-23 14:45:00,33.8,33.81,33.8,33.81,4100.0,25.602,25.6095,25.602,25.6095,4100.0
2011-12-23 14:50:00,33.81,33.82,33.81,33.81,11200.0,25.6095,25.6171,25.6095,25.6095,11200.0
2011-12-23 14:55:00,33.82,33.82,33.79,33.79,11600.0,25.6171,25.6171,25.5944,25.5944,11600.0
2011-12-23 15:00:00,33.8,33.81,33.79,33.8,26600.0,25.602,25.6095,25.5944,25.602,26600.0
2011-12-23 15:05:00,33.81,33.81,33.78,33.79,52800.0,25.6095,25.6095,25.5868,25.5944,52800.0
2011-12-23 15:10:00,33.79,33.79,33.77,33.78,18200.0,25.5944,25.5944,25.5792,25.5868,18200.0
2011-12-23 15:15:00,33.77,33.79,33.76,33.79,85800.0,25.5792,25.5944,25.5717,25.5944,85800.0
2011-12-23 15:20:00,33.79,33.79,33.79,33.79,34400.0,25.5944,25.5944,25.5944,25.5944,34400.0
2011-12-23 15:25:00,33.79,33.8,33.77,33.77,60600.0,25.5944,25.602,25.5792,25.5792,60600.0
2011-12-23 15:30:00,33.77,33.79,33.76,33.79,10800.0,25.5792,25.5944,25.5717,25.5944,10800.0
2011-12-23 15:35:00,33.79,33.8,33.78,33.8,40200.0,25.5944,25.602,25.5868,25.602,40200.0
2011-12-23 15:40:00,33.79,33.84,33.78,33.82,44200.0,25.5944,25.6323,25.5868,25.6171,44200.0
2011-12-23 15:45:00,33.83,33.84,33.8,33.8,85900.0,25.6247,25.6323,25.602,25.602,85900.0
2011-12-23 15:50:00,33.81,33.83,33.79,33.81,172800.0,25.6095,25.6247,25.5944,25.6095,172800.0
2011-12-23 15:55:00,33.82,33.89,33.81,33.88,578100.0,25.6171,25.6701,25.6095,25.6626,578100.0
2011-12-27 09:30:00,33.76,33.84,33.76,33.81,68800.0,25.5717,25.6323,25.5717,25.6095,68800.0
2011-12-27 09:35:00,33.81,33.83,33.76,33.82,39300.0,25.6095,25.6247,25.5717,25.6171,39300.0
2011-12-27 09:40:00,33.83,33.91,33.83,33.91,31100.0,25.6247,25.6853,25.6247,25.6853,31100.0
2011-12-27 09:45:00,33.92,33.96,33.87,33.96,93400.0,25.6929,25.7232,25.655,25.7232,93400.0
2011-12-27 09:50:00,33.95,33.98,33.9,33.91,65800.0,25.7156,25.7383,25.6777,25.6853,65800.0
2011-12-27 09:55:00,33.91,33.94,33.9,33.94,27900.0,25.6853,25.708,25.6777,25.708,27900.0
2011-12-27 10:00:00,33.95,33.96,33.9,33.92,93300.0,25.7156,25.7232,25.6777,25.6929,93300.0
2011-12-27 10:05:00,33.93,33.97,33.92,33.94,104800.0,25.7004,25.7307,25.6929,25.708,104800.0
2011-12-27 10:10:00,33.94,33.94,33.89,33.92,56800.0,25.708,25.708,25.6701,25.6929,56800.0
2011-12-27 10:15:00,33.91,33.92,33.89,33.91,56700.0,25.6853,25.6929,25.6701,25.6853,56700.0
2011-12-27 10:20:00,33.9,33.9,33.87,33.88,37200.0,25.6777,25.6777,25.655,25.6626,37200.0
2011-12-27 10:25:00,33.89,33.91,33.86,33.89,54000.0,25.6701,25.6853,25.6474,25.6701,54000.0
2011-12-27 10:30:00,33.89,33.9,33.87,33.9,14400.0,25.6701,25.6777,25.655,25.6777,14400.0
2011-12-27 10:35:00,33.89,33.9,33.85,33.85,21700.0,25.6701,25.6777,25.6398,25.6398,21700.0
2011-12-27 10:40:00,33.84,33.86,33.84,33.84,27500.0,25.6323,25.6474,25.6323,25.6323,27500.0
2011-12-27 10:45:00,33.83,33.85,33.8,33.85,46100.0,25.6247,25.6398,25.602,25.6398,46100.0
2011-12-27 10:50:00,33.85,33.85,33.77,33.79,32600.0,25.6398,25.6398,25.5792,25.5944,32600.0
2011-12-27 10:55:00,33.8,33.8,33.79,33.79,10400.0,25.602,25.602,25.5944,25.5944,10400.0
2011-12-27 11:00:00,33.79,33.81,33.79,33.81,81100.0,25.5944,25.6095,25.5944,25.6095,81100.0
2011-12-27 11:05:00,33.8,33.81,33.79,33.79,10700.0,25.602,25.6095,25.5944,25.5944,10700.0
2011-12-27 11:10:00,33.8,33.86,33.8,33.86,21000.0,25.602,25.6474,25.602,25.6474,21000.0
2011-12-27 11:15:00,33.85,33.85,33.84,33.85,23100.0,25.6398,25.6398,25.6323,25.6398,23100.0
2011-12-27 11:20:00,33.86,33.88,33.84,33.87,12800.0,25.6474,25.6626,25.6323,25.655,12800.0
2011-12-27 11:25:00,33.87,33.9,33.87,33.89,1900.0,25.655,25.6777,25.655,25.6701,1900.0
2011-12-27 11:30:00,33.9,33.9,33.89,33.89,16500.0,25.6777,25.6777,25.6701,25.6701,16500.0
2011-12-27 11:35:00,33.9,33.92,33.89,33.92,21100.0,25.6777,25.6929,25.6701,25.6929,21100.0
2011-12-27 11:40:00,33.91,33.92,33.9,33.92,20100.0,25.6853,25.6929,25.6777,25.6929,20100.0
2011-12-27 11:45:00,33.92,33.92,33.9,33.91,18600.0,25.6929,25.6929,25.6777,25.6853,18600.0
2011-12-27 11:50:00,33.9,33.92,33.9,33.92,5500.0,25.6777,25.6929,25.6777,25.6929,5500.0
2011-12-27 11:55:00,33.93,33.96,33.93,33.95,19900.0,25.7004,25.7232,25.7004,25.7156,19900.0
2011-12-27 12:00:00,33.95,33.99,33.95,33.98,18200.0,25.7156,25.7459,25.7156,25.7383,18200.0
2011-12-27 12:05:00,33.98,33.98,33.96,33.98,39400.0,25.7383,25.7383,25.7232,25.7383,39400.0
2011-12-27 12:10:00,33.99,33.99,33.95,33.95,16900.0,25.7459,25.7459,25.7156,25.7156,16900.0
2011-12-27 12:15:00,33.95,33.97,33.95,33.95,8200.0,25.7156,25.7307,25.7156,25.7156,8200.0
2011-12-27 12:20:00,33.95,33.97,33.95,33.97,1300.0,25.7156,25.7307,25.7156,25.7307,1300.0
2011-12-27 12:25:00,33.98,33.98,33.97,33.97,4100.0,25.7383,25.7383,25.7307,25.7307,4100.0
2011-12-27 12:30:00,33.98,33.99,33.98,33.98,13400.0,25.7383,25.7459,25.7383,25.7383,13400.0
2011-12-27 12:35:00,33.98,33.98,33.97,33.97,4400.0,25.7383,25.7383,25.7307,25.7307,4400.0
2011-12-27 12:40:00,33.96,33.97,33.96,33.97,13500.0,25.7232,25.7307,25.7232,25.7307,13500.0
2011-12-27 12:45:00,33.97,33.98,33.97,33.98,7500.0,25.7307,25.7383,25.7307,25.7383,7500.0
2011-12-27 12:50:00,33.97,33.97,33.96,33.96,9600.0,25.7307,25.7307,25.7232,25.7232,9600.0
2011-12-27 12:55:00,33.97,33.97,33.96,33.96,7000.0,25.7307,25.7307,25.7232,25.7232,7000.0
2011-12-27 13:00:00,33.97,33.97,33.97,33.97,17700.0,25.7307,25.7307,25.7307,25.7307,17700.0
2011-12-27 13:05:00,33.97,33.97,33.95,33.95,32400.0,25.7307,25.7307,25.7156,25.7156,32400.0
2011-12-27 13:10:00,33.96,33.96,33.94,33.96,21700.0,25.7232,25.7232,25.708,25.7232,21700.0
2011-12-27 13:15:00,33.97,33.98,33.97,33.97,8900.0,25.7307,25.7383,25.7307,25.7307,8900.0
2011-12-27 13:20:00,33.97,33.97,33.96,33.96,23800.0,25.7307,25.7307,25.7232,25.7232,23800.0
2011-12-27 13:25:00,33.97,33.98,33.96,33.97,8200.0,25.7307,25.7383,25.7232,25.7307,8200.0
2011-12-27 13:30:00,33.97,33.97,33.97,33.97,400.0,25.7307,25.7307,25.7307,25.7307,400.0
2011-12-27 13:35:00,33.97,33.99,33.97,33.98,3500.0,25.7307,25.7459,25.7307,25.7383,3500.0
2011-12-27 13:40:00,33.98,33.98,33.97,33.98,3400.0,25.7383,25.7383,25.7307,25.7383,3400.0
2011-12-27 13:45:00,33.98,34.01,33.98,34.0,10100.0,25.7383,25.761,25.7383,25.7535,10100.0
2011-12-27 13:50:00,33.99,34.01,33.99,34.0,6900.0,25.7459,25.761,25.7459,25.7535,6900.0
2011-12-27 13:55:00,34.01,34.03,34.0,34.02,20600.0,25.761,25.7762,25.7535,25.7686,20600.0
2011-12-27 14:00:00,34.02,34.02,34.0,34.0,18200.0,25.7686,25.7686,25.7535,25.7535,18200.0
2011-12-27 14:05:00,33.99,33.99,33.98,33.98,11700.0,25.7459,25.7459,25.7383,25.7383,11700.0
2011-12-27 14:10:00,33.98,34.0,33.97,33.99,19600.0,25.7383,25.7535,25.7307,25.7459,19600.0
2011-12-27 14:15:00,33.99,34.0,33.98,33.98,18800.0,25.7459,25.7535,25.7383,25.7383,18800.0
2011-12-27 14:20:00,33.99,33.99,33.98,33.98,5000.0,25.7459,25.7459,25.7383,25.7383,5000.0
2011-12-27 14:25:00,33.98,33.99,33.94,33.95,18000.0,25.7383,25.7459,25.708,25.7156,18000.0
2011-12-27 14:30:00,33.94,33.94,33.9,33.93,21900.0,25.708,25.708,25.6777,25.7004,21900.0
2011-12-27 14:35:00,33.93,33.97,33.93,33.97,15300.0,25.7004,25.7307,25.7004,25.7307,15300.0
2011-12-27 14:40:00,33.97,33.98,33.96,33.97,32000.0,25.7307,25.7383,25.7232,25.7307,32000.0
2011-12-27 14:45:00,33.97,33.98,33.95,33.97,11500.0,25.7307,25.7383,25.7156,25.7307,11500.0
2011-12-27 14:50:00,33.98,33.98,33.96,33.97,12700.0,25.7383,25.7383,25.7232,25.7307,12700.0
2011-12-27 14:55:00,33.97,33.98,33.94,33.96,12300.0,25.7307,25.7383,25.708,25.7232,12300.0
2011-12-27 15:00:00,33.96,33.97,33.95,33.97,11500.0,25.7232,25.7307,25.7156,25.7307,11500.0
2011-12-27 15:05:00,33.97,33.99,33.96,33.96,116800.0,25.7307,25.7459,25.7232,25.7232,116800.0
2011-12-27 15:10:00,33.97,33.97,33.96,33.96,12300.0,25.7307,25.7307,25.7232,25.7232,12300.0
2011-12-27 15:15:00,33.96,33.96,33.94,33.94,8100.0,25.7232,25.7232,25.708,25.708,8100.0
2011-12-27 15:20:00,33.94,33.95,33.91,33.94,71200.0,25.708,25.7156,25.6853,25.708,71200.0
2011-12-27 15:25:00,33.95,33.95,33.93,33.94,23300.0,25.7156,25.7156,25.7004,25.708,23300.0
2011-12-27 15:30:00,33.95,33.95,33.9,33.93,74900.0,25.7156,25.7156,25.6777,25.7004,74900.0
2011-12-27 15:35:00,33.94,33.95,33.87,33.88,46500.0,25.708,25.7156,25.655,25.6626,46500.0
2011-12-27 15:40:00,33.88,33.9,33.86,33.89,26000.0,25.6626,25.6777,25.6474,25.6701,26000.0
2011-12-27 15:45:00,33.9,33.92,33.89,33.91,31700.0,25.6777,25.6929,25.6701,25.6853,31700.0
2011-12-27 15:50:00,33.92,33.92,33.89,33.91,96600.0,25.6929,25.6929,25.6701,25.6853,96600.0
2011-12-27 15:55:00,33.91,33.91,33.87,33.89,447200.0,25.6853,25.6853,25.655,25.6701,447200.0
2011-12-28 09:30:00,33.86,33.92,33.73,33.76,60600.0,25.6474,25.6929,25.5489,25.5717,60600.0
2011-12-28 09:35:00,33.76,33.82,33.74,33.79,80600.0,25.5717,25.6171,25.5565,25.5944,80600.0
2011-12-28 09:40:00,33.78,33.78,33.73,33.75,53700.0,25.5868,25.5868,25.5489,25.5641,53700.0
2011-12-28 09:45:00,33.74,33.74,33.65,33.69,86300.0,25.5565,25.5565,25.4883,25.5186,86300.0
2011-12-28 09:50:00,33.68,33.68,33.6,33.61,92700.0,25.5111,25.5111,25.4505,25.458,92700.0
2011-12-28 09:55:00,33.6,33.63,33.57,33.6,40500.0,25.4505,25.4732,25.4278,25.4505,40500.0
2011-12-28 10:00:00,33.6,33.6,33.53,33.55,75400.0,25.4505,25.4505,25.3975,25.4126,75400.0
2011-12-28 10:05:00,33.55,33.62,33.52,33.61,44900.0,25.4126,25.4656,25.3899,25.458,44900.0
2011-12-28 10:10:00,33.61,33.62,33.57,33.57,18900.0,25.458,25.4656,25.4278,25.4278,18900.0
2011-12-28 10:15:00,33.56,33.56,33.44,33.49,168400.0,25.4202,25.4202,25.3293,25.3672,168400.0
2011-12-28 10:20:00,33.49,33.5,33.44,33.45,67600.0,25.3672,25.3747,25.3293,25.3369,67600.0
2011-12-28 10:25:00,33.44,33.44,33.38,33.39,137900.0,25.3293,25.3293,25.2838,25.2914,137900.0
2011-12-28 10:30:00,33.39,33.4,33.37,33.39,35900.0,25.2914,25.299,25.2763,25.2914,35900.0
2011-12-28 10:35:00,33.39,33.41,33.34,33.39,33800.0,25.2914,25.3066,25.2535,25.2914,33800.0
2011-12-28 10:40:00,33.39,33.48,33.39,33.46,76200.0,25.2914,25.3596,25.2914,25.3444,76200.0
2011-12-28 10:45:00,33.45,33.49,33.45,33.47,22300.0,25.3369,25.3672,25.3369,25.352,22300.0
2011-12-28 10:50:00,33.47,33.48,33.43,33.44,15100.0,25.352,25.3596,25.3217,25.3293,15100.0
2011-12-28 10:55:00,33.44,33.45,33.41,33.42,27800.0,25.3293,25.3369,25.3066,25.3141,27800.0
2011-12-28 11:00:00,33.42,33.42,33.37,33.37,54400.0,25.3141,25.3141,25.2763,25.2763,54400.0
2011-12-28 11:05:00,33.38,33.41,33.35,33.37,30200.0,25.2838,25.3066,25.2611,25.2763,30200.0
2011-12-28 11:10:00,33.37,33.38,33.34,33.34,32200.0,25.2763,25.2838,25.2535,25.2535,32200.0
2011-12-28 11:15:00,33.34,33.34,33.29,33.29,54100.0,25.2535,25.2535,25.2157,25.2157,54100.0
2011-12-28 11:20:00,33.29,33.3,33.25,33.26,37400.0,25.2157,25.2232,25.1854,25.1929,37400.0
2011-12-28 11:25:00,33.25,33.25,33.18,33.18,23900.0,25.1854,25.1854,25.1323,25.1323,23900.0
2011-12-28 11:30:00,33.19,33.23,33.17,33.18,51400.0,25.1399,25.1702,25.1248,25.1323,51400.0
2011-12-28 11:35:00,33.18,33.2,33.14,33.16,90800.0,25.1323,25.1475,25.102,25.1172,90800.0
2011-12-28 11:40:00,33.16,33.18,33.1,33.14,199300.0,25.1172,25.1323,25.0717,25.102,199300.0
2011-12-28 11:45:00,33.14,33.21,33.14,33.2,29800.0,25.102,25.1551,25.102,25.1475,29800.0
2011-12-28 11:50:00,33.2,33.22,33.2,33.22,34300.0,25.1475,25.1626,25.1475,25.1626,34300.0
2011-12-28 11:55:00,33.22,33.23,33.19,33.23,19200.0,25.1626,25.1702,25.1399,25.1702,19200.0
2011-12-28 12:00:00,33.22,33.24,33.2,33.2,40500.0,25.1626,25.1778,25.1475,25.1475,40500.0
2011-12-28 12:05:00,33.2,33.21,33.14,33.16,61600.0,25.1475,25.1551,25.102,25.1172,61600.0
2011-12-28 12:10:00,33.17,33.19,33.14,33.19,30000.0,25.1248,25.1399,25.102,25.1399,30000.0
2011-12-28 12:15:00,33.19,33.26,33.19,33.26,7600.0,25.1399,25.1929,25.1399,25.1929,7600.0
2011-12-28 12:20:00,33.26,33.26,33.24,33.25,22200.0,25.1929,25.1929,25.1778,25.1854,22200.0
2011-12-28 12:25:00,33.24,33.25,33.2,33.21,6600.0,25.1778,25.1854,25.1475,25.1551,6600.0
2011-12-28 12:30:00,33.22,33.27,33.22,33.27,9500.0,25.1626,25.2005,25.1626,25.2005,9500.0
2011-12-28 12:35:00,33.26,33.26,33.25,33.26,10500.0,25.1929,25.1929,25.1854,25.1929,10500.0
2011-12-28 12:40:00,33.27,33.27,33.25,33.25,21900.0,25.2005,25.2005,25.1854,25.1854,21900.0
2011-12-28 12:45:00,33.25,33.25,33.22,33.23,71500.0,25.1854,25.1854,25.1626,25.1702,71500.0
2011-12-28 12:50:00,33.23,33.23,33.13,33.14,139200.0,25.1702,25.1702,25.0945,25.102,139200.0
2011-12-28 12:55:00,33.15,33.16,33.13,33.13,132000.0,25.1096,25.1172,25.0945,25.0945,132000.0
2011-12-28 13:00:00,33.13,33.16,33.12,33.16,40500.0,25.0945,25.1172,25.0869,25.1172,40500.0
2011-12-28 13:05:00,33.16,33.16,33.12,33.14,31100.0,25.1172,25.1172,25.0869,25.102,31100.0
2011-12-28 13:10:00,33.15,33.16,33.14,33.15,151100.0,25.1096,25.1172,25.102,25.1096,151100.0
2011-12-28 13:15:00,33.15,33.18,33.15,33.15,25200.0,25.1096,25.1323,25.1096,25.1096,25200.0
2011-12-28 13:20:00,33.15,33.15,33.13,33.13,77800.0,25.1096,25.1096,25.0945,25.0945,77800.0
2011-12-28 13:25:00,33.13,33.16,33.13,33.16,16000.0,25.0945,25.1172,25.0945,25.1172,16000.0
2011-12-28 13:30:00,33.16,33.18,33.16,33.17,28000.0,25.1172,25.1323,25.1172,25.1248,28000.0
2011-12-28 13:35:00,33.17,33.22,33.17,33.2,38100.0,25.1248,25.1626,25.1248,25.1475,38100.0
2011-12-28 13:40:00,33.21,33.22,33.17,33.18,37800.0,25.1551,25.1626,25.1248,25.1323,37800.0
2011-12-28 13:45:00,33.18,33.21,33.18,33.19,48900.0,25.1323,25.1551,25.1323,25.1399,48900.0
2011-12-28 13:50:00,33.19,33.23,33.19,33.22,12800.0,25.1399,25.1702,25.1399,25.1626,12800.0
2011-12-28 13:55:00,33.23,33.23,33.21,33.22,21500.0,25.1702,25.1702,25.1551,25.1626,21500.0
2011-12-28 14:00:00,33.22,33.22,33.19,33.19,37600.0,25.1626,25.1626,25.1399,25.1399,37600.0
2011-12-28 14:05:00,33.19,33.24,33.19,33.2,66300.0,25.1399,25.1778,25.1399,25.1475,66300.0
2011-12-28 14:10:00,33.2,33.2,33.17,33.19,70600.0,25.1475,25.1475,25.1248,25.1399,70600.0
2011-12-28 14:15:00,33.19,33.19,33.16,33.17,23200.0,25.1399,25.1399,25.1172,25.1248,23200.0
2011-12-28 14:20:00,33.17,33.2,33.17,33.2,14000.0,25.1248,25.1475,25.1248,25.1475,14000.0
2011-12-28 14:25:00,33.2,33.22,33.18,33.21,44200.0,25.1475,25.1626,25.1323,25.1551,44200.0
2011-12-28 14:30:00,33.21,33.22,33.18,33.19,44000.0,25.1551,25.1626,25.1323,25.1399,44000.0
2011-12-28 14:35:00,33.18,33.2,33.16,33.16,81900.0,25.1323,25.1475,25.1172,25.1172,81900.0
2011-12-28 14:40:00,33.16,33.18,33.15,33.16,18800.0,25.1172,25.1323,25.1096,25.1172,18800.0
2011-12-28 14:45:00,33.17,33.17,33.14,33.14,19200.0,25.1248,25.1248,25.102,25.102,19200.0
2011-12-28 14:50:00,33.14,33.16,33.14,33.15,15100.0,25.102,25.1172,25.102,25.1096,15100.0
2011-12-28 14:55:00,33.14,33.19,33.14,33.16,27800.0,25.102,25.1399,25.102,25.1172,27800.0
2011-12-28 15:00:00,33.16,33.19,33.16,33.18,40700.0,25.1172,25.1399,25.1172,25.1323,40700.0
2011-12-28 15:05:00,33.18,33.19,33.17,33.19,16400.0,25.1323,25.1399,25.1248,25.1399,16400.0
2011-12-28 15:10:00,33.19,33.2,33.16,33.18,12400.0,25.1399,25.1475,25.1172,25.1323,12400.0
2011-12-28 15:15:00,33.17,33.17,33.09,33.14,57400.0,25.1248,25.1248,25.0642,25.102,57400.0
2011-12-28 15:20:00,33.13,33.18,33.11,33.17,96500.0,25.0945,25.1323,25.0793,25.1248,96500.0
2011-12-28 15:25:00,33.16,33.17,33.09,33.1,251400.0,25.1172,25.1248,25.0642,25.0717,251400.0
2011-12-28 15:30:00,33.09,33.12,33.08,33.12,81200.0,25.0642,25.0869,25.0566,25.0869,81200.0
2011-12-28 15:35:00,33.13,33.15,33.09,33.14,121100.0,25.0945,25.1096,25.0642,25.102,121100.0
2011-12-28 15:40:00,33.14,33.18,33.14,33.17,95500.0,25.102,25.1323,25.102,25.1248,95500.0
2011-12-28 15:45:00,33.16,33.17,33.12,33.17,226400.0,25.1172,25.1248,25.0869,25.1248,226400.0
2011-12-28 15:50:00,33.16,33.16,33.12,33.14,213200.0,25.1172,25.1172,25.0869,25.102,213200.0
2011-12-28 15:55:00,33.14,33.15,33.12,33.13,732800.0,25.102,25.1096,25.0869,25.0945,732800.0
2011-12-29 09:30:00,33.08,33.1,33.04,33.05,116200.0,25.0566,25.0717,25.0263,25.0339,116200.0
2011-12-29 09:35:00,33.06,33.17,33.05,33.13,147300.0,25.0414,25.1248,25.0339,25.0945,147300.0
2011-12-29 09:40:00,33.12,33.22,33.12,33.18,185200.0,25.0869,25.1626,25.0869,25.1323,185200.0
2011-12-29 09:45:00,33.18,33.2,33.15,33.17,117300.0,25.1323,25.1475,25.1096,25.1248,117300.0
2011-12-29 09:50:00,33.17,33.24,33.17,33.24,45700.0,25.1248,25.1778,25.1248,25.1778,45700.0
2011-12-29 09:55:00,33.25,33.25,33.18,33.25,48100.0,25.1854,25.1854,25.1323,25.1854,48100.0
2011-12-29 10:00:00,33.25,33.32,33.24,33.32,48500.0,25.1854,25.2384,25.1778,25.2384,48500.0
2011-12-29 10:05:00,33.32,33.36,33.28,33.36,79700.0,25.2384,25.2687,25.2081,25.2687,79700.0
2011-12-29 10:10:00,33.35,33.35,33.31,33.31,32600.0,25.2611,25.2611,25.2308,25.2308,32600.0
2011-12-29 10:15:00,33.32,33.33,33.3,33.3,32800.0,25.2384,25.246,25.2232,25.2232,32800.0
2011-12-29 10:20:00,33.29,33.31,33.28,33.31,29400.0,25.2157,25.2308,25.2081,25.2308,29400.0
2011-12-29 10:25:00,33.31,33.4,33.31,33.38,97500.0,25.2308,25.299,25.2308,25.2838,97500.0
2011-12-29 10:30:00,33.38,33.44,33.38,33.43,128000.0,25.2838,25.3293,25.2838,25.3217,128000.0
2011-12-29 10:35:00,33.43,33.47,33.41,33.45,54000.0,25.3217,25.352,25.3066,25.3369,54000.0
2011-12-29 10:40:00,33.44,33.47,33.44,33.46,35500.0,25.3293,25.352,25.3293,25.3444,35500.0
2011-12-29 10:45:00,33.46,33.46,33.44,33.45,15900.0,25.3444,25.3444,25.3293,25.3369,15900.0
2011-12-29 10:50:00,33.44,33.46,33.42,33.45,51700.0,25.3293,25.3444,25.3141,25.3369,51700.0
2011-12-29 10:55:00,33.45,33.46,33.42,33.43,20100.0,25.3369,25.3444,25.3141,25.3217,20100.0
2011-12-29 11:00:00,33.43,33.45,33.42,33.43,61000.0,25.3217,25.3369,25.3141,25.3217,61000.0
2011-12-29 11:05:00,33.43,33.44,33.33,33.33,55300.0,25.3217,25.3293,25.246,25.246,55300.0
2011-12-29 11:10:00,33.33,33.39,33.33,33.35,84900.0,25.246,25.2914,25.246,25.2611,84900.0
2011-12-29 11:15:00,33.35,33.35,33.32,33.35,32000.0,25.2611,25.2611,25.2384,25.2611,32000.0
2011-12-29 11:20:00,33.35,33.37,33.34,33.35,57500.0,25.2611,25.2763,25.2535,25.2611,57500.0
2011-12-29 11:25:00,33.36,33.41,33.35,33.38,60300.0,25.2687,25.3066,25.2611,25.2838,60300.0
2011-12-29 11:30:00,33.37,33.41,33.37,33.4,53700.0,25.2763,25.3066,25.2763,25.299,53700.0
2011-12-29 11:35:00,33.41,33.43,33.4,33.4,19600.0,25.3066,25.3217,25.299,25.299,19600.0
2011-12-29 11:40:00,33.4,33.41,33.37,33.38,34700.0,25.299,25.3066,25.2763,25.2838,34700.0
2011-12-29 11:45:00,33.38,33.4,33.38,33.39,22500.0,25.2838,25.299,25.2838,25.2914,22500.0
2011-12-29 11:50:00,33.39,33.42,33.39,33.4,33700.0,25.2914,25.3141,25.2914,25.299,33700.0
2011-12-29 11:55:00,33.4,33.44,33.4,33.44,40100.0,25.299,25.3293,25.299,25.3293,40100.0
2011-12-29 12:00:00,33.44,33.44,33.41,33.43,20900.0,25.3293,25.3293,25.3066,25.3217,20900.0
2011-12-29 12:05:00,33.42,33.42,33.4,33.4,13000.0,25.3141,25.3141,25.299,25.299,13000.0
2011-12-29 12:10:00,33.4,33.4,33.38,33.38,28900.0,25.299,25.299,25.2838,25.2838,28900.0
2011-12-29 12:15:00,33.39,33.4,33.38,33.38,25100.0,25.2914,25.299,25.2838,25.2838,25100.0
2011-12-29 12:20:00,33.37,33.4,33.37,33.4,27800.0,25.2763,25.299,25.2763,25.299,27800.0
2011-12-29 12:25:00,33.4,33.42,33.38,33.38,24100.0,25.299,25.3141,25.2838,25.2838,24100.0
2011-12-29 12:30:00,33.38,33.38,33.34,33.37,47800.0,25.2838,25.2838,25.2535,25.2763,47800.0
2011-12-29 12:35:00,33.37,33.39,33.36,33.39,49500.0,25.2763,25.2914,25.2687,25.2914,49500.0
2011-12-29 12:40:00,33.39,33.39,33.38,33.38,16800.0,25.2914,25.2914,25.2838,25.2838,16800.0
2011-12-29 12:45:00,33.39,33.42,33.38,33.42,20000.0,25.2914,25.3141,25.2838,25.3141,20000.0
2011-12-29 12:50:00,33.42,33.43,33.41,33.43,15100.0,25.3141,25.3217,25.3066,25.3217,15100.0
2011-12-29 12:55:00,33.43,33.43,33.41,33.41,25200.0,25.3217,25.3217,25.3066,25.3066,25200.0
2011-12-29 13:00:00,33.42,33.45,33.41,33.41,25200.0,25.3141,25.3369,25.3066,25.3066,25200.0
2011-12-29 13:05:00,33.42,33.43,33.41,33.42,6700.0,25.3141,25.3217,25.3066,25.3141,6700.0
2011-12-29 13:10:00,33.43,33.44,33.42,33.42,14100.0,25.3217,25.3293,25.3141,25.3141,14100.0
2011-12-29 13:15:00,33.41,33.41,33.38,33.39,10600.0,25.3066,25.3066,25.2838,25.2914,10600.0
2011-12-29 13:20:00,33.38,33.41,33.38,33.39,12400.0,25.2838,25.3066,25.2838,25.2914,12400.0
2011-12-29 13:25:00,33.38,33.45,33.38,33.43,8900.0,25.2838,25.3369,25.2838,25.3217,8900.0
2011-12-29 13:30:00,33.42,33.44,33.41,33.43,32200.0,25.3141,25.3293,25.3066,25.3217,32200.0
2011-12-29 13:35:00,33.43,33.46,33.42,33.46,43300.0,25.3217,25.3444,25.3141,25.3444,43300.0
2011-12-29 13:40:00,33.46,33.49,33.4,33.42,39000.0,25.3444,25.3672,25.299,25.3141,39000.0
2011-12-29 13:45:00,33.42,33.43,33.41,33.43,9800.0,25.3141,25.3217,25.3066,25.3217,9800.0
2011-12-29 13:50:00,33.43,33.45,33.41,33.44,12300.0,25.3217,25.3369,25.3066,25.3293,12300.0
2011-12-29 13:55:00,33.46,33.46,33.43,33.45,25000.0,25.3444,25.3444,25.3217,25.3369,25000.0
2011-12-29 14:00:00,33.46,33.48,33.44,33.48,13700.0,25.3444,25.3596,25.3293,25.3596,13700.0
2011-12-29 14:05:00,33.48,33.48,33.46,33.47,16500.0,25.3596,25.3596,25.3444,25.352,16500.0
2011-12-29 14:10:00,33.47,33.48,33.46,33.48,5200.0,25.352,25.3596,25.3444,25.3596,5200.0
2011-12-29 14:15:00,33.47,33.48,33.47,33.47,12800.0,25.352,25.3596,25.352,25.352,12800.0
2011-12-29 14:20:00,33.47,33.48,33.47,33.47,28900.0,25.352,25.3596,25.352,25.352,28900.0
2011-12-29 14:25:00,33.47,33.48,33.45,33.45,8300.0,25.352,25.3596,25.3369,25.3369,8300.0
2011-12-29 14:30:00,33.45,33.45,33.41,33.41,10800.0,25.3369,25.3369,25.3066,25.3066,10800.0
2011-12-29 14:35:00,33.42,33.43,33.4,33.42,20600.0,25.3141,25.3217,25.299,25.3141,20600.0
2011-12-29 14:40:00,33.42,33.43,33.41,33.42,12900.0,25.3141,25.3217,25.3066,25.3141,12900.0
2011-12-29 14:45:00,33.42,33.44,33.41,33.44,15600.0,25.3141,25.3293,25.3066,25.3293,15600.0
2011-12-29 14:50:00,33.45,33.45,33.43,33.44,6400.0,25.3369,25.3369,25.3217,25.3293,6400.0
2011-12-29 14:55:00,33.43,33.44,33.42,33.43,8600.0,25.3217,25.3293,25.3141,25.3217,8600.0
2011-12-29 15:00:00,33.43,33.45,33.43,33.45,16800.0,25.3217,25.3369,25.3217,25.3369,16800.0
2011-12-29 15:05:00,33.45,33.47,33.44,33.45,27800.0,25.3369,25.352,25.3293,25.3369,27800.0
2011-12-29 15:10:00,33.46,33.48,33.45,33.47,24200.0,25.3444,25.3596,25.3369,25.352,24200.0
2011-12-29 15:15:00,33.47,33.49,33.46,33.46,36600.0,25.352,25.3672,25.3444,25.3444,36600.0
2011-12-29 15:20:00,33.45,33.46,33.42,33.46,19800.0,25.3369,25.3444,25.3141,25.3444,19800.0
2011-12-29 15:25:00,33.47,33.48,33.43,33.45,25000.0,25.352,25.3596,25.3217,25.3369,25000.0
2011-12-29 15:30:00,33.44,33.47,33.43,33.45,30600.0,25.3293,25.352,25.3217,25.3369,30600.0
2011-12-29 15:35:00,33.45,33.48,33.44,33.47,48500.0,25.3369,25.3596,25.3293,25.352,48500.0
2011-12-29 15:40:00,33.47,33.52,33.47,33.5,211300.0,25.352,25.3899,25.352,25.3747,211300.0
2011-12-29 15:45:00,33.51,33.53,33.47,33.47,82500.0,25.3823,25.3975,25.352,25.352,82500.0
2011-12-29 15:50:00,33.48,33.51,33.48,33.5,91600.0,25.3596,25.3823,25.3596,25.3747,91600.0
2011-12-29 15:55:00,33.5,33.54,33.48,33.52,431100.0,25.3747,25.405,25.3596,25.3899,431100.0
2011-12-30 09:30:00,33.44,33.51,33.44,33.5,47400.0,25.3293,25.3823,25.3293,25.3747,47400.0
2011-12-30 09:35:00,33.51,33.57,33.51,33.52,30000.0,25.3823,25.4278,25.3823,25.3899,30000.0
2011-12-30 09:40:00,33.52,33.56,33.5,33.51,57300.0,25.3899,25.4202,25.3747,25.3823,57300.0
2011-12-30 09:45:00,33.51,33.61,33.51,33.61,45000.0,25.3823,25.458,25.3823,25.458,45000.0
2011-12-30 09:50:00,33.61,33.65,33.61,33.65,31700.0,25.458,25.4883,25.458,25.4883,31700.0
2011-12-30 09:55:00,33.65,33.65,33.59,33.65,43200.0,25.4883,25.4883,25.4429,25.4883,43200.0
2011-12-30 10:00:00,33.64,33.66,33.63,33.66,44300.0,25.4808,25.4959,25.4732,25.4959,44300.0
2011-12-30 10:05:00,33.67,33.67,33.62,33.64,47100.0,25.5035,25.5035,25.4656,25.4808,47100.0
2011-12-30 10:10:00,33.63,33.63,33.6,33.61,30500.0,25.4732,25.4732,25.4505,25.458,30500.0
2011-12-30 10:15:00,33.6,33.61,33.54,33.57,28300.0,25.4505,25.458,25.405,25.4278,28300.0
2011-12-30 10:20:00,33.57,33.6,33.56,33.59,23100.0,25.4278,25.4505,25.4202,25.4429,23100.0
2011-12-30 10:25:00,33.59,33.59,33.55,33.57,45100.0,25.4429,25.4429,25.4126,25.4278,45100.0
2011-12-30 10:30:00,33.58,33.59,33.56,33.58,31900.0,25.4353,25.4429,25.4202,25.4353,31900.0
2011-12-30 10:35:00,33.58,33.59,33.57,33.58,33200.0,25.4353,25.4429,25.4278,25.4353,33200.0
2011-12-30 10:40:00,33.57,33.6,33.54,33.56,50700.0,25.4278,25.4505,25.405,25.4202,50700.0
2011-12-30 10:45:00,33.55,33.56,33.53,33.54,36400.0,25.4126,25.4202,25.3975,25.405,36400.0
2011-12-30 10:50:00,33.55,33.58,33.55,33.58,33200.0,25.4126,25.4353,25.4126,25.4353,33200.0
2011-12-30 10:55:00,33.58,33.61,33.56,33.58,34500.0,25.4353,25.458,25.4202,25.4353,34500.0
2011-12-30 11:00:00,33.57,33.6,33.56,33.57,29800.0,25.4278,25.4505,25.4202,25.4278,29800.0
2011-12-30 11:05:00,33.57,33.58,33.54,33.54,53700.0,25.4278,25.4353,25.405,25.405,53700.0
2011-12-30 11:10:00,33.54,33.55,33.52,33.54,37300.0,25.405,25.4126,25.3899,25.405,37300.0
2011-12-30 11:15:00,33.53,33.56,33.5,33.56,222800.0,25.3975,25.4202,25.3747,25.4202,222800.0
2011-12-30 11:20:00,33.56,33.61,33.55,33.6,57400.0,25.4202,25.458,25.4126,25.4505,57400.0
2011-12-30 11:25:00,33.6,33.6,33.57,33.6,43500.0,25.4505,25.4505,25.4278,25.4505,43500.0
2011-12-30 11:30:00,33.6,33.61,33.59,33.61,33000.0,25.4505,25.458,25.4429,25.458,33000.0
2011-12-30 11:35:00,33.6,33.62,33.59,33.6,78600.0,25.4505,25.4656,25.4429,25.4505,78600.0
2011-12-30 11:40:00,33.61,33.61,33.59,33.61,37700.0,25.458,25.458,25.4429,25.458,37700.0
2011-12-30 11:45:00,33.59,33.59,33.57,33.57,30800.0,25.4429,25.4429,25.4278,25.4278,30800.0
2011-12-30 11:50:00,33.57,33.57,33.53,33.55,48800.0,25.4278,25.4278,25.3975,25.4126,48800.0
2011-12-30 11:55:00,33.54,33.55,33.51,33.52,45200.0,25.405,25.4126,25.3823,25.3899,45200.0
2011-12-30 12:00:00,33.51,33.55,33.51,33.54,19800.0,25.3823,25.4126,25.3823,25.405,19800.0
2011-12-30 12:05:00,33.54,33.55,33.52,33.53,21300.0,25.405,25.4126,25.3899,25.3975,21300.0
2011-12-30 12:10:00,33.53,33.54,33.5,33.52,47500.0,25.3975,25.405,25.3747,25.3899,47500.0
2011-12-30 12:15:00,33.51,33.54,33.5,33.53,22700.0,25.3823,25.405,25.3747,25.3975,22700.0
2011-12-30 12:20:00,33.53,33.54,33.52,33.53,16200.0,25.3975,25.405,25.3899,25.3975,16200.0
2011-12-30 12:25:00,33.53,33.55,33.53,33.53,13800.0,25.3975,25.4126,25.3975,25.3975,13800.0
2011-12-30 12:30:00,33.54,33.55,33.52,33.54,14900.0,25.405,25.4126,25.3899,25.405,14900.0
2011-12-30 12:35:00,33.54,33.55,33.53,33.54,7600.0,25.405,25.4126,25.3975,25.405,7600.0
2011-12-30 12:40:00,33.54,33.57,33.54,33.57,18200.0,25.405,25.4278,25.405,25.4278,18200.0
2011-12-30 12:45:00,33.57,33.58,33.57,33.58,11900.0,25.4278,25.4353,25.4278,25.4353,11900.0
2011-12-30 12:50:00,33.57,33.58,33.55,33.57,15100.0,25.4278,25.4353,25.4126,25.4278,15100.0
2011-12-30 12:55:00,33.57,33.57,33.55,33.55,19700.0,25.4278,25.4278,25.4126,25.4126,19700.0
2011-12-30 13:00:00,33.55,33.55,33.54,33.54,16200.0,25.4126,25.4126,25.405,25.405,16200.0
2011-12-30 13:05:00,33.53,33.55,33.53,33.55,17000.0,25.3975,25.4126,25.3975,25.4126,17000.0
2011-12-30 13:10:00,33.55,33.56,33.54,33.56,4800.0,25.4126,25.4202,25.405,25.4202,4800.0
2011-12-30 13:15:00,33.56,33.56,33.53,33.53,8700.0,25.4202,25.4202,25.3975,25.3975,8700.0
2011-12-30 13:20:00,33.53,33.55,33.53,33.55,14100.0,25.3975,25.4126,25.3975,25.4126,14100.0
2011-12-30 13:25:00,33.55,33.56,33.53,33.54,7800.0,25.4126,25.4202,25.3975,25.405,7800.0
2011-12-30 13:30:00,33.54,33.56,33.54,33.55,21800.0,25.405,25.4202,25.405,25.4126,21800.0
2011-12-30 13:35:00,33.55,33.59,33.55,33.59,17400.0,25.4126,25.4429,25.4126,25.4429,17400.0
2011-12-30 13:40:00,33.58,33.59,33.58,33.59,5000.0,25.4353,25.4429,25.4353,25.4429,5000.0
2011-12-30 13:45:00,33.58,33.6,33.58,33.59,9900.0,25.4353,25.4505,25.4353,25.4429,9900.0
2011-12-30 13:50:00,33.59,33.6,33.58,33.58,8300.0,25.4429,25.4505,25.4353,25.4353,8300.0
2011-12-30 13:55:00,33.59,33.59,33.58,33.59,14100.0,25.4429,25.4429,25.4353,25.4429,14100.0
2011-12-30 14:00:00,33.58,33.59,33.57,33.57,10900.0,25.4353,25.4429,25.4278,25.4278,10900.0
2011-12-30 14:05:00,33.57,33.58,33.57,33.58,6400.0,25.4278,25.4353,25.4278,25.4353,6400.0
2011-12-30 14:10:00,33.57,33.58,33.57,33.58,11900.0,25.4278,25.4353,25.4278,25.4353,11900.0
2011-12-30 14:15:00,33.57,33.58,33.54,33.56,32000.0,25.4278,25.4353,25.405,25.4202,32000.0
2011-12-30 14:20:00,33.55,33.55,33.49,33.51,26600.0,25.4126,25.4126,25.3672,25.3823,26600.0
2011-12-30 14:25:00,33.51,33.52,33.5,33.51,6800.0,25.3823,25.3899,25.3747,25.3823,6800.0
2011-12-30 14:30:00,33.51,33.55,33.51,33.54,16000.0,25.3823,25.4126,25.3823,25.405,16000.0
2011-12-30 14:35:00,33.53,33.53,33.52,33.53,10700.0,25.3975,25.3975,25.3899,25.3975,10700.0
2011-12-30 14:40:00,33.53,33.54,33.5,33.5,6900.0,25.3975,25.405,25.3747,25.3747,6900.0
2011-12-30 14:45:00,33.5,33.52,33.5,33.52,8500.0,25.3747,25.3899,25.3747,25.3899,8500.0
2011-12-30 14:50:00,33.52,33.52,33.51,33.52,13000.0,25.3899,25.3899,25.3823,25.3899,13000.0
2011-12-30 14:55:00,33.51,33.53,33.51,33.53,7900.0,25.3823,25.3975,25.3823,25.3975,7900.0
2011-12-30 15:00:00,33.53,33.57,33.53,33.54,15300.0,25.3975,25.4278,25.3975,25.405,15300.0
2011-12-30 15:05:00,33.55,33.56,33.53,33.53,8500.0,25.4126,25.4202,25.3975,25.3975,8500.0
2011-12-30 15:10:00,33.52,33.53,33.51,33.52,7400.0,25.3899,25.3975,25.3823,25.3899,7400.0
2011-12-30 15:15:00,33.51,33.53,33.51,33.52,15100.0,25.3823,25.3975,25.3823,25.3899,15100.0
2011-12-30 15:20:00,33.53,33.56,33.52,33.55,10500.0,25.3975,25.4202,25.3899,25.4126,10500.0
2011-12-30 15:25:00,33.55,33.56,33.54,33.55,576800.0,25.4126,25.4202,25.405,25.4126,576800.0
2011-12-30 15:30:00,33.56,33.56,33.54,33.54,7200.0,25.4202,25.4202,25.405,25.405,7200.0
2011-12-30 15:35:00,33.55,33.56,33.54,33.55,73300.0,25.4126,25.4202,25.405,25.4126,73300.0
2011-12-30 15:40:00,33.55,33.58,33.54,33.58,193900.0,25.4126,25.4353,25.405,25.4353,193900.0
2011-12-30 15:45:00,33.57,33.58,33.54,33.58,105600.0,25.4278,25.4353,25.405,25.4353,105600.0
2011-12-30 15:50:00,33.57,33.58,33.55,33.57,93700.0,25.4278,25.4353,25.4126,25.4278,93700.0
2011-12-30 15:55:00,33.56,33.57,33.49,33.5,204700.0,25.4202,25.4278,25.3672,25.3747,204700.0
2012-01-03 09:30:00,34.23,34.43,34.23,34.39,125000.0,25.9277,26.0792,25.9277,26.0489,125000.0
2012-01-03 09:35:00,34.39,34.47,34.39,34.44,80600.0,26.0489,26.1095,26.0489,26.0867,80600.0
2012-01-03 09:40:00,34.45,34.46,34.4,34.43,255300.0,26.0943,26.1019,26.0564,26.0792,255300.0
2012-01-03 09:45:00,34.43,34.44,34.34,34.39,147800.0,26.0792,26.0867,26.011,26.0489,147800.0
2012-01-03 09:50:00,34.39,34.4,34.37,34.4,71500.0,26.0489,26.0564,26.0337,26.0564,71500.0
2012-01-03 09:55:00,34.4,34.43,34.36,34.39,138900.0,26.0564,26.0792,26.0261,26.0489,138900.0
2012-01-03 10:00:00,34.4,34.55,34.36,34.52,480300.0,26.0564,26.1701,26.0261,26.1473,480300.0
2012-01-03 10:05:00,34.52,34.57,34.52,34.54,110600.0,26.1473,26.1852,26.1473,26.1625,110600.0
2012-01-03 10:10:00,34.54,34.55,34.5,34.52,121800.0,26.1625,26.1701,26.1322,26.1473,121800.0
2012-01-03 10:15:00,34.53,34.55,34.52,34.53,85100.0,26.1549,26.1701,26.1473,26.1549,85100.0
2012-01-03 10:20:00,34.53,34.58,34.53,34.55,90600.0,26.1549,26.1928,26.1549,26.1701,90600.0
2012-01-03 10:25:00,34.55,34.56,34.53,34.53,123400.0,26.1701,26.1776,26.1549,26.1549,123400.0
2012-01-03 10:30:00,34.54,34.58,34.5,34.51,78200.0,26.1625,26.1928,26.1322,26.1398,78200.0
2012-01-03 10:35:00,34.51,34.55,34.49,34.5,71200.0,26.1398,26.1701,26.1246,26.1322,71200.0
2012-01-03 10:40:00,34.49,34.5,34.48,34.5,43300.0,26.1246,26.1322,26.117,26.1322,43300.0
2012-01-03 10:45:00,34.5,34.51,34.48,34.48,36800.0,26.1322,26.1398,26.117,26.117,36800.0
2012-01-03 10:50:00,34.48,34.51,34.47,34.49,37300.0,26.117,26.1398,26.1095,26.1246,37300.0
2012-01-03 10:55:00,34.49,34.54,34.49,34.52,95000.0,26.1246,26.1625,26.1246,26.1473,95000.0
2012-01-03 11:00:00,34.53,34.55,34.52,34.54,52700.0,26.1549,26.1701,26.1473,26.1625,52700.0
2012-01-03 11:05:00,34.55,34.55,34.51,34.51,44300.0,26.1701,26.1701,26.1398,26.1398,44300.0
2012-01-03 11:10:00,34.51,34.57,34.5,34.56,68700.0,26.1398,26.1852,26.1322,26.1776,68700.0
2012-01-03 11:15:00,34.57,34.59,34.56,34.56,36900.0,26.1852,26.2004,26.1776,26.1776,36900.0
2012-01-03 11:20:00,34.56,34.57,34.55,34.56,88700.0,26.1776,26.1852,26.1701,26.1776,88700.0
2012-01-03 11:25:00,34.56,34.58,34.54,34.55,83400.0,26.1776,26.1928,26.1625,26.1701,83400.0
2012-01-03 11:30:00,34.55,34.58,34.55,34.55,46700.0,26.1701,26.1928,26.1701,26.1701,46700.0
2012-01-03 11:35:00,34.55,34.56,34.54,34.55,50400.0,26.1701,26.1776,26.1625,26.1701,50400.0
2012-01-03 11:40:00,34.54,34.54,34.47,34.48,214800.0,26.1625,26.1625,26.1095,26.117,214800.0
2012-01-03 11:45:00,34.48,34.49,34.44,34.46,55500.0,26.117,26.1246,26.0867,26.1019,55500.0
2012-01-03 11:50:00,34.47,34.49,34.46,34.49,135800.0,26.1095,26.1246,26.1019,26.1246,135800.0
2012-01-03 11:55:00,34.49,34.51,34.48,34.48,39200.0,26.1246,26.1398,26.117,26.117,39200.0
2012-01-03 12:00:00,34.48,34.49,34.44,34.46,44000.0,26.117,26.1246,26.0867,26.1019,44000.0
2012-01-03 12:05:00,34.46,34.49,34.45,34.48,26900.0,26.1019,26.1246,26.0943,26.117,26900.0
2012-01-03 12:10:00,34.48,34.48,34.43,34.44,60600.0,26.117,26.117,26.0792,26.0867,60600.0
2012-01-03 12:15:00,34.44,34.47,34.43,34.47,48400.0,26.0867,26.1095,26.0792,26.1095,48400.0
2012-01-03 12:20:00,34.48,34.48,34.46,34.47,49600.0,26.117,26.117,26.1019,26.1095,49600.0
2012-01-03 12:25:00,34.46,34.46,34.43,34.46,27700.0,26.1019,26.1019,26.0792,26.1019,27700.0
2012-01-03 12:30:00,34.46,34.46,34.39,34.39,27700.0,26.1019,26.1019,26.0489,26.0489,27700.0
2012-01-03 12:35:00,34.39,34.41,34.32,34.32,21500.0,26.0489,26.064,25.9958,25.9958,21500.0
2012-01-03 12:40:00,34.33,34.35,34.28,34.29,630800.0,26.0034,26.0186,25.9655,25.9731,630800.0
2012-01-03 12:45:00,34.3,34.3,34.24,34.24,69100.0,25.9807,25.9807,25.9352,25.9352,69100.0
2012-01-03 12:50:00,34.23,34.29,34.23,34.27,98600.0,25.9277,25.9731,25.9277,25.958,98600.0
2012-01-03 12:55:00,34.27,34.27,34.23,34.26,61800.0,25.958,25.958,25.9277,25.9504,61800.0
2012-01-03 13:00:00,34.26,34.32,34.25,34.3,215900.0,25.9504,25.9958,25.9428,25.9807,215900.0
2012-01-03 13:05:00,34.31,34.32,34.27,34.29,148200.0,25.9883,25.9958,25.958,25.9731,148200.0
2012-01-03 13:10:00,34.3,34.3,34.27,34.3,29600.0,25.9807,25.9807,25.958,25.9807,29600.0
2012-01-03 13:15:00,34.3,34.36,34.29,34.36,127800.0,25.9807,26.0261,25.9731,26.0261,127800.0
2012-01-03 13:20:00,34.36,34.36,34.32,34.33,67800.0,26.0261,26.0261,25.9958,26.0034,67800.0
2012-01-03 13:25:00,34.33,34.34,34.3,34.34,260500.0,26.0034,26.011,25.9807,26.011,260500.0
2012-01-03 13:30:00,34.34,34.34,34.32,34.32,77700.0,26.011,26.011,25.9958,25.9958,77700.0
2012-01-03 13:35:00,34.32,34.35,34.32,34.34,136500.0,25.9958,26.0186,25.9958,26.011,136500.0
2012-01-03 13:40:00,34.35,34.39,34.34,34.36,43600.0,26.0186,26.0489,26.011,26.0261,43600.0
2012-01-03 13:45:00,34.36,34.42,34.36,34.42,39600.0,26.0261,26.0716,26.0261,26.0716,39600.0
2012-01-03 13:50:00,34.43,34.45,34.43,34.44,42100.0,26.0792,26.0943,26.0792,26.0867,42100.0
2012-01-03 13:55:00,34.43,34.45,34.43,34.43,16000.0,26.0792,26.0943,26.0792,26.0792,16000.0
2012-01-03 14:00:00,34.44,34.47,34.43,34.47,76300.0,26.0867,26.1095,26.0792,26.1095,76300.0
2012-01-03 14:05:00,34.47,34.48,34.46,34.47,79700.0,26.1095,26.117,26.1019,26.1095,79700.0
2012-01-03 14:10:00,34.47,34.47,34.45,34.45,43900.0,26.1095,26.1095,26.0943,26.0943,43900.0
2012-01-03 14:15:00,34.45,34.49,34.42,34.47,119900.0,26.0943,26.1246,26.0716,26.1095,119900.0
2012-01-03 14:20:00,34.48,34.49,34.46,34.48,51800.0,26.117,26.1246,26.1019,26.117,51800.0
2012-01-03 14:25:00,34.48,34.49,34.47,34.49,93400.0,26.117,26.1246,26.1095,26.1246,93400.0
2012-01-03 14:30:00,34.49,34.5,34.47,34.5,70100.0,26.1246,26.1322,26.1095,26.1322,70100.0
2012-01-03 14:35:00,34.51,34.56,34.5,34.52,143500.0,26.1398,26.1776,26.1322,26.1473,143500.0
2012-01-03 14:40:00,34.52,34.57,34.5,34.56,107100.0,26.1473,26.1852,26.1322,26.1776,107100.0
2012-01-03 14:45:00,34.55,34.58,34.55,34.55,99300.0,26.1701,26.1928,26.1701,26.1701,99300.0
2012-01-03 14:50:00,34.56,34.57,34.53,34.54,19900.0,26.1776,26.1852,26.1549,26.1625,19900.0
2012-01-03 14:55:00,34.53,34.57,34.53,34.55,111900.0,26.1549,26.1852,26.1549,26.1701,111900.0
2012-01-03 15:00:00,34.55,34.55,34.5,34.5,32200.0,26.1701,26.1701,26.1322,26.1322,32200.0
2012-01-03 15:05:00,34.5,34.56,34.5,34.55,52100.0,26.1322,26.1776,26.1322,26.1701,52100.0
2012-01-03 15:10:00,34.56,34.57,34.54,34.56,188900.0,26.1776,26.1852,26.1625,26.1776,188900.0
2012-01-03 15:15:00,34.56,34.57,34.54,34.56,182600.0,26.1776,26.1852,26.1625,26.1776,182600.0
2012-01-03 15:20:00,34.56,34.57,34.5,34.5,290500.0,26.1776,26.1852,26.1322,26.1322,290500.0
2012-01-03 15:25:00,34.5,34.54,34.49,34.53,130000.0,26.1322,26.1625,26.1246,26.1549,130000.0
2012-01-03 15:30:00,34.53,34.54,34.51,34.52,92200.0,26.1549,26.1625,26.1398,26.1473,92200.0
2012-01-03 15:35:00,34.52,34.53,34.49,34.51,92300.0,26.1473,26.1549,26.1246,26.1398,92300.0
2012-01-03 15:40:00,34.51,34.55,34.51,34.55,225400.0,26.1398,26.1701,26.1398,26.1701,225400.0
2012-01-03 15:45:00,34.56,34.58,34.55,34.56,368700.0,26.1776,26.1928,26.1701,26.1776,368700.0
2012-01-03 15:50:00,34.56,34.57,34.49,34.49,198700.0,26.1776,26.1852,26.1246,26.1246,198700.0
2012-01-03 15:55:00,34.5,34.53,34.44,34.45,1239300.0,26.1322,26.1549,26.0867,26.0943,1239300.0
2012-01-04 09:30:00,34.39,34.4,34.29,34.36,185000.0,26.0489,26.0564,25.9731,26.0261,185000.0
2012-01-04 09:35:00,34.36,34.45,34.27,34.45,604400.0,26.0261,26.0943,25.958,26.0943,604400.0
2012-01-04 09:40:00,34.45,34.54,34.44,34.54,426800.0,26.0943,26.1625,26.0867,26.1625,426800.0
2012-01-04 09:45:00,34.55,34.57,34.48,34.57,87500.0,26.1701,26.1852,26.117,26.1852,87500.0
2012-01-04 09:50:00,34.57,34.57,34.51,34.53,77900.0,26.1852,26.1852,26.1398,26.1549,77900.0
2012-01-04 09:55:00,34.54,34.58,34.54,34.58,214900.0,26.1625,26.1928,26.1625,26.1928,214900.0
2012-01-04 10:00:00,34.59,34.59,34.5,34.5,199800.0,26.2004,26.2004,26.1322,26.1322,199800.0
2012-01-04 10:05:00,34.49,34.53,34.47,34.51,91800.0,26.1246,26.1549,26.1095,26.1398,91800.0
2012-01-04 10:10:00,34.5,34.51,34.44,34.45,52700.0,26.1322,26.1398,26.0867,26.0943,52700.0
2012-01-04 10:15:00,34.44,34.44,34.38,34.4,47600.0,26.0867,26.0867,26.0413,26.0564,47600.0
2012-01-04 10:20:00,34.4,34.43,34.38,34.42,39000.0,26.0564,26.0792,26.0413,26.0716,39000.0
2012-01-04 10:25:00,34.42,34.43,34.37,34.37,28300.0,26.0716,26.0792,26.0337,26.0337,28300.0
2012-01-04 10:30:00,34.37,34.37,34.32,34.32,127800.0,26.0337,26.0337,25.9958,25.9958,127800.0
2012-01-04 10:35:00,34.31,34.33,34.26,34.27,64500.0,25.9883,26.0034,25.9504,25.958,64500.0
2012-01-04 10:40:00,34.26,34.31,34.25,34.29,46400.0,25.9504,25.9883,25.9428,25.9731,46400.0
2012-01-04 10:45:00,34.29,34.34,34.28,34.34,35900.0,25.9731,26.011,25.9655,26.011,35900.0
2012-01-04 10:50:00,34.34,34.42,34.34,34.42,47100.0,26.011,26.0716,26.011,26.0716,47100.0
2012-01-04 10:55:00,34.41,34.42,34.39,34.4,40600.0,26.064,26.0716,26.0489,26.0564,40600.0
2012-01-04 11:00:00,34.4,34.46,34.4,34.45,49700.0,26.0564,26.1019,26.0564,26.0943,49700.0
2012-01-04 11:05:00,34.45,34.45,34.41,34.41,85500.0,26.0943,26.0943,26.064,26.064,85500.0
2012-01-04 11:10:00,34.41,34.5,34.41,34.48,44900.0,26.064,26.1322,26.064,26.117,44900.0
2012-01-04 11:15:00,34.49,34.5,34.48,34.49,189400.0,26.1246,26.1322,26.117,26.1246,189400.0
2012-01-04 11:20:00,34.49,34.53,34.49,34.49,70400.0,26.1246,26.1549,26.1246,26.1246,70400.0
2012-01-04 11:25:00,34.48,34.53,34.48,34.53,77000.0,26.117,26.1549,26.117,26.1549,77000.0
2012-01-04 11:30:00,34.53,34.53,34.5,34.5,54400.0,26.1549,26.1549,26.1322,26.1322,54400.0
2012-01-04 11:35:00,34.51,34.59,34.51,34.59,49200.0,26.1398,26.2004,26.1398,26.2004,49200.0
2012-01-04 11:40:00,34.59,34.61,34.58,34.6,53800.0,26.2004,26.2155,26.1928,26.2079,53800.0
2012-01-04 11:45:00,34.6,34.61,34.57,34.58,22900.0,26.2079,26.2155,26.1852,26.1928,22900.0
2012-01-04 11:50:00,34.58,34.6,34.57,34.57,32600.0,26.1928,26.2079,26.1852,26.1852,32600.0
2012-01-04 11:55:00,34.57,34.57,34.52,34.55,49200.0,26.1852,26.1852,26.1473,26.1701,49200.0
2012-01-04 12:00:00,34.55,34.57,34.53,34.57,15700.0,26.1701,26.1852,26.1549,26.1852,15700.0
2012-01-04 12:05:00,34.57,34.67,34.57,34.64,208600.0,26.1852,26.261,26.1852,26.2382,208600.0
2012-01-04 12:10:00,34.65,34.67,34.64,34.65,67900.0,26.2458,26.261,26.2382,26.2458,67900.0
2012-01-04 12:15:00,34.65,34.69,34.65,34.69,62100.0,26.2458,26.2761,26.2458,26.2761,62100.0
2012-01-04 12:20:00,34.69,34.71,34.68,34.69,67800.0,26.2761,26.2912,26.2685,26.2761,67800.0
2012-01-04 12:25:00,34.7,34.73,34.68,34.73,138500.0,26.2837,26.3064,26.2685,26.3064,138500.0
2012-01-04 12:30:00,34.72,34.74,34.68,34.68,46000.0,26.2988,26.314,26.2685,26.2685,46000.0
2012-01-04 12:35:00,34.69,34.7,34.66,34.69,233000.0,26.2761,26.2837,26.2534,26.2761,233000.0
2012-01-04 12:40:00,34.69,34.7,34.67,34.69,37500.0,26.2761,26.2837,26.261,26.2761,37500.0
2012-01-04 12:45:00,34.69,34.72,34.69,34.7,29400.0,26.2761,26.2988,26.2761,26.2837,29400.0
2012-01-04 12:50:00,34.71,34.71,34.69,34.7,25100.0,26.2912,26.2912,26.2761,26.2837,25100.0
2012-01-04 12:55:00,34.7,34.72,34.69,34.72,36500.0,26.2837,26.2988,26.2761,26.2988,36500.0
2012-01-04 13:00:00,34.71,34.71,34.66,34.67,25300.0,26.2912,26.2912,26.2534,26.261,25300.0
2012-01-04 13:05:00,34.67,34.68,34.65,34.66,32000.0,26.261,26.2685,26.2458,26.2534,32000.0
2012-01-04 13:10:00,34.66,34.69,34.65,34.66,35800.0,26.2534,26.2761,26.2458,26.2534,35800.0
2012-01-04 13:15:00,34.66,34.67,34.59,34.6,240600.0,26.2534,26.261,26.2004,26.2079,240600.0
2012-01-04 13:20:00,34.6,34.62,34.59,34.59,105800.0,26.2079,26.2231,26.2004,26.2004,105800.0
2012-01-04 13:25:00,34.59,34.63,34.57,34.58,54100.0,26.2004,26.2307,26.1852,26.1928,54100.0
2012-01-04 13:30:00,34.58,34.6,34.58,34.59,36000.0,26.1928,26.2079,26.1928,26.2004,36000.0
2012-01-04 13:35:00,34.59,34.65,34.58,34.63,164300.0,26.2004,26.2458,26.1928,26.2307,164300.0
2012-01-04 13:40:00,34.63,34.66,34.62,34.66,35200.0,26.2307,26.2534,26.2231,26.2534,35200.0
2012-01-04 13:45:00,34.66,34.7,34.64,34.7,201500.0,26.2534,26.2837,26.2382,26.2837,201500.0
2012-01-04 13:50:00,34.7,34.71,34.68,34.71,82300.0,26.2837,26.2912,26.2685,26.2912,82300.0
2012-01-04 13:55:00,34.71,34.71,34.68,34.7,64400.0,26.2912,26.2912,26.2685,26.2837,64400.0
2012-01-04 14:00:00,34.7,34.7,34.62,34.62,83900.0,26.2837,26.2837,26.2231,26.2231,83900.0
2012-01-04 14:05:00,34.62,34.63,34.59,34.63,88300.0,26.2231,26.2307,26.2004,26.2307,88300.0
2012-01-04 14:10:00,34.64,34.65,34.58,34.59,57400.0,26.2382,26.2458,26.1928,26.2004,57400.0
2012-01-04 14:15:00,34.59,34.65,34.58,34.65,145300.0,26.2004,26.2458,26.1928,26.2458,145300.0
2012-01-04 14:20:00,34.64,34.65,34.62,34.63,27800.0,26.2382,26.2458,26.2231,26.2307,27800.0
2012-01-04 14:25:00,34.63,34.64,34.62,34.63,37600.0,26.2307,26.2382,26.2231,26.2307,37600.0
2012-01-04 14:30:00,34.63,34.67,34.63,34.66,24800.0,26.2307,26.261,26.2307,26.2534,24800.0
2012-01-04 14:35:00,34.66,34.67,34.63,34.63,31100.0,26.2534,26.261,26.2307,26.2307,31100.0
2012-01-04 14:40:00,34.63,34.67,34.63,34.66,143000.0,26.2307,26.261,26.2307,26.2534,143000.0
2012-01-04 14:45:00,34.67,34.67,34.63,34.64,58000.0,26.261,26.261,26.2307,26.2382,58000.0
2012-01-04 14:50:00,34.63,34.7,34.63,34.68,76100.0,26.2307,26.2837,26.2307,26.2685,76100.0
2012-01-04 14:55:00,34.68,34.69,34.67,34.67,119300.0,26.2685,26.2761,26.261,26.261,119300.0
2012-01-04 15:00:00,34.67,34.67,34.64,34.64,12300.0,26.261,26.261,26.2382,26.2382,12300.0
2012-01-04 15:05:00,34.64,34.66,34.63,34.64,73900.0,26.2382,26.2534,26.2307,26.2382,73900.0
2012-01-04 15:10:00,34.64,34.67,34.64,34.64,43900.0,26.2382,26.261,26.2382,26.2382,43900.0
2012-01-04 15:15:00,34.65,34.65,34.62,34.63,93300.0,26.2458,26.2458,26.2231,26.2307,93300.0
2012-01-04 15:20:00,34.63,34.66,34.62,34.64,35200.0,26.2307,26.2534,26.2231,26.2382,35200.0
2012-01-04 15:25:00,34.64,34.67,34.64,34.66,136200.0,26.2382,26.261,26.2382,26.2534,136200.0
2012-01-04 15:30:00,34.67,34.7,34.67,34.68,47600.0,26.261,26.2837,26.261,26.2685,47600.0
2012-01-04 15:35:00,34.69,34.73,34.68,34.73,223900.0,26.2761,26.3064,26.2685,26.3064,223900.0
2012-01-04 15:40:00,34.73,34.75,34.72,34.74,223800.0,26.3064,26.3215,26.2988,26.314,223800.0
2012-01-04 15:45:00,34.73,34.74,34.67,34.68,420500.0,26.3064,26.314,26.261,26.2685,420500.0
2012-01-04 15:50:00,34.68,34.74,34.66,34.72,175700.0,26.2685,26.314,26.2534,26.2988,175700.0
2012-01-04 15:55:00,34.72,34.73,34.68,34.69,719400.0,26.2988,26.3064,26.2685,26.2761,719400.0
2012-01-05 09:30:00,34.42,34.52,34.41,34.47,663900.0,26.0716,26.1473,26.064,26.1095,663900.0
2012-01-05 09:35:00,34.47,34.5,34.42,34.48,295600.0,26.1095,26.1322,26.0716,26.117,295600.0
2012-01-05 09:40:00,34.47,34.47,34.32,34.34,251200.0,26.1095,26.1095,25.9958,26.011,251200.0
2012-01-05 09:45:00,34.34,34.41,34.33,34.41,569700.0,26.011,26.064,26.0034,26.064,569700.0
2012-01-05 09:50:00,34.4,34.52,34.4,34.51,261600.0,26.0564,26.1473,26.0564,26.1398,261600.0
2012-01-05 09:55:00,34.51,34.54,34.48,34.52,121100.0,26.1398,26.1625,26.117,26.1473,121100.0
2012-01-05 10:00:00,34.52,34.56,34.43,34.53,301800.0,26.1473,26.1776,26.0792,26.1549,301800.0
2012-01-05 10:05:00,34.52,34.56,34.45,34.54,167000.0,26.1473,26.1776,26.0943,26.1625,167000.0
2012-01-05 10:10:00,34.53,34.59,34.47,34.59,228500.0,26.1549,26.2004,26.1095,26.2004,228500.0
2012-01-05 10:15:00,34.6,34.64,34.58,34.62,100600.0,26.2079,26.2382,26.1928,26.2231,100600.0
2012-01-05 10:20:00,34.62,34.63,34.58,34.6,49700.0,26.2231,26.2307,26.1928,26.2079,49700.0
2012-01-05 10:25:00,34.59,34.64,34.57,34.58,39900.0,26.2004,26.2382,26.1852,26.1928,39900.0
2012-01-05 10:30:00,34.57,34.59,34.51,34.51,135900.0,26.1852,26.2004,26.1398,26.1398,135900.0
2012-01-05 10:35:00,34.52,34.53,34.47,34.5,160600.0,26.1473,26.1549,26.1095,26.1322,160600.0
2012-01-05 10:40:00,34.49,34.55,34.48,34.49,47300.0,26.1246,26.1701,26.117,26.1246,47300.0
2012-01-05 10:45:00,34.48,34.53,34.47,34.5,50000.0,26.117,26.1549,26.1095,26.1322,50000.0
2012-01-05 10:50:00,34.5,34.53,34.45,34.46,31300.0,26.1322,26.1549,26.0943,26.1019,31300.0
2012-01-05 10:55:00,34.46,34.54,34.46,34.53,28500.0,26.1019,26.1625,26.1019,26.1549,28500.0
2012-01-05 11:00:00,34.53,34.58,34.51,34.57,59400.0,26.1549,26.1928,26.1398,26.1852,59400.0
2012-01-05 11:05:00,34.56,34.58,34.54,34.54,16300.0,26.1776,26.1928,26.1625,26.1625,16300.0
2012-01-05 11:10:00,34.54,34.55,34.51,34.53,32700.0,26.1625,26.1701,26.1398,26.1549,32700.0
2012-01-05 11:15:00,34.52,34.57,34.51,34.52,59400.0,26.1473,26.1852,26.1398,26.1473,59400.0
2012-01-05 11:20:00,34.5,34.63,34.5,34.62,102300.0,26.1322,26.2307,26.1322,26.2231,102300.0
2012-01-05 11:25:00,34.63,34.66,34.62,34.65,59400.0,26.2307,26.2534,26.2231,26.2458,59400.0
2012-01-05 11:30:00,34.65,34.69,34.65,34.65,73600.0,26.2458,26.2761,26.2458,26.2458,73600.0
2012-01-05 11:35:00,34.65,34.67,34.64,34.67,148200.0,26.2458,26.261,26.2382,26.261,148200.0
2012-01-05 11:40:00,34.68,34.72,34.66,34.7,109700.0,26.2685,26.2988,26.2534,26.2837,109700.0
2012-01-05 11:45:00,34.7,34.75,34.7,34.74,42500.0,26.2837,26.3215,26.2837,26.314,42500.0
2012-01-05 11:50:00,34.75,34.76,34.72,34.72,43000.0,26.3215,26.3291,26.2988,26.2988,43000.0
2012-01-05 11:55:00,34.73,34.74,34.69,34.69,29300.0,26.3064,26.314,26.2761,26.2761,29300.0
2012-01-05 12:00:00,34.69,34.71,34.65,34.67,91400.0,26.2761,26.2912,26.2458,26.261,91400.0
2012-01-05 12:05:00,34.68,34.72,34.68,34.71,35400.0,26.2685,26.2988,26.2685,26.2912,35400.0
2012-01-05 12:10:00,34.71,34.73,34.69,34.69,27100.0,26.2912,26.3064,26.2761,26.2761,27100.0
2012-01-05 12:15:00,34.7,34.75,34.7,34.73,105100.0,26.2837,26.3215,26.2837,26.3064,105100.0
2012-01-05 12:20:00,34.73,34.74,34.67,34.72,49100.0,26.3064,26.314,26.261,26.2988,49100.0
2012-01-05 12:25:00,34.72,34.74,34.7,34.71,28700.0,26.2988,26.314,26.2837,26.2912,28700.0
2012-01-05 12:30:00,34.71,34.74,34.7,34.72,38500.0,26.2912,26.314,26.2837,26.2988,38500.0
2012-01-05 12:35:00,34.72,34.73,34.68,34.69,12600.0,26.2988,26.3064,26.2685,26.2761,12600.0
2012-01-05 12:40:00,34.69,34.73,34.69,34.71,40700.0,26.2761,26.3064,26.2761,26.2912,40700.0
2012-01-05 12:45:00,34.72,34.77,34.71,34.76,56300.0,26.2988,26.3367,26.2912,26.3291,56300.0
2012-01-05 12:50:00,34.76,34.78,34.74,34.75,20700.0,26.3291,26.3443,26.314,26.3215,20700.0
2012-01-05 12:55:00,34.75,34.82,34.75,34.82,48000.0,26.3215,26.3746,26.3215,26.3746,48000.0
2012-01-05 13:00:00,34.83,34.83,34.77,34.8,64900.0,26.3821,26.3821,26.3367,26.3594,64900.0
2012-01-05 13:05:00,34.81,34.84,34.8,34.84,48800.0,26.367,26.3897,26.3594,26.3897,48800.0
2012-01-05 13:10:00,34.84,34.84,34.8,34.81,18400.0,26.3897,26.3897,26.3594,26.367,18400.0
2012-01-05 13:15:00,34.82,34.82,34.78,34.81,28500.0,26.3746,26.3746,26.3443,26.367,28500.0
2012-01-05 13:20:00,34.82,34.83,34.82,34.82,36000.0,26.3746,26.3821,26.3746,26.3746,36000.0
2012-01-05 13:25:00,34.82,34.89,34.82,34.87,65700.0,26.3746,26.4276,26.3746,26.4124,65700.0
2012-01-05 13:30:00,34.88,34.91,34.87,34.87,59000.0,26.42,26.4427,26.4124,26.4124,59000.0
2012-01-05 13:35:00,34.87,34.89,34.87,34.88,26200.0,26.4124,26.4276,26.4124,26.42,26200.0
2012-01-05 13:40:00,34.88,34.95,34.88,34.93,15300.0,26.42,26.473,26.42,26.4579,15300.0
2012-01-05 13:45:00,34.93,34.94,34.92,34.92,27500.0,26.4579,26.4655,26.4503,26.4503,27500.0
2012-01-05 13:50:00,34.91,34.94,34.9,34.92,28300.0,26.4427,26.4655,26.4352,26.4503,28300.0
2012-01-05 13:55:00,34.92,34.93,34.88,34.89,71400.0,26.4503,26.4579,26.42,26.4276,71400.0
2012-01-05 14:00:00,34.89,34.9,34.87,34.89,14300.0,26.4276,26.4352,26.4124,26.4276,14300.0
2012-01-05 14:05:00,34.89,34.92,34.87,34.88,32800.0,26.4276,26.4503,26.4124,26.42,32800.0
2012-01-05 14:10:00,34.9,34.91,34.87,34.87,20600.0,26.4352,26.4427,26.4124,26.4124,20600.0
2012-01-05 14:15:00,34.87,34.87,34.79,34.81,72600.0,26.4124,26.4124,26.3518,26.367,72600.0
2012-01-05 14:20:00,34.8,34.82,34.79,34.81,81800.0,26.3594,26.3746,26.3518,26.367,81800.0
2012-01-05 14:25:00,34.81,34.83,34.75,34.76,96200.0,26.367,26.3821,26.3215,26.3291,96200.0
2012-01-05 14:30:00,34.76,34.82,34.76,34.79,69900.0,26.3291,26.3746,26.3291,26.3518,69900.0
2012-01-05 14:35:00,34.8,34.8,34.77,34.78,45800.0,26.3594,26.3594,26.3367,26.3443,45800.0
2012-01-05 14:40:00,34.79,34.83,34.76,34.81,55100.0,26.3518,26.3821,26.3291,26.367,55100.0
2012-01-05 14:45:00,34.8,34.83,34.8,34.81,24600.0,26.3594,26.3821,26.3594,26.367,24600.0
2012-01-05 14:50:00,34.81,34.81,34.78,34.78,21300.0,26.367,26.367,26.3443,26.3443,21300.0
2012-01-05 14:55:00,34.78,34.8,34.77,34.77,26400.0,26.3443,26.3594,26.3367,26.3367,26400.0
2012-01-05 15:00:00,34.76,34.85,34.75,34.84,102200.0,26.3291,26.3973,26.3215,26.3897,102200.0
2012-01-05 15:05:00,34.84,34.84,34.8,34.82,66700.0,26.3897,26.3897,26.3594,26.3746,66700.0
2012-01-05 15:10:00,34.82,34.82,34.74,34.75,102300.0,26.3746,26.3746,26.314,26.3215,102300.0
2012-01-05 15:15:00,34.75,34.79,34.73,34.79,45700.0,26.3215,26.3518,26.3064,26.3518,45700.0
2012-01-05 15:20:00,34.79,34.8,34.76,34.77,104000.0,26.3518,26.3594,26.3291,26.3367,104000.0
2012-01-05 15:25:00,34.77,34.81,34.75,34.75,92000.0,26.3367,26.367,26.3215,26.3215,92000.0
2012-01-05 15:30:00,34.75,34.8,34.74,34.74,49300.0,26.3215,26.3594,26.314,26.314,49300.0
2012-01-05 15:35:00,34.74,34.79,34.73,34.77,106400.0,26.314,26.3518,26.3064,26.3367,106400.0
2012-01-05 15:40:00,34.78,34.84,34.77,34.81,93600.0,26.3443,26.3897,26.3367,26.367,93600.0
2012-01-05 15:45:00,34.82,34.83,34.76,34.8,80800.0,26.3746,26.3821,26.3291,26.3594,80800.0
2012-01-05 15:50:00,34.8,34.82,34.78,34.82,144300.0,26.3594,26.3746,26.3443,26.3746,144300.0
2012-01-05 15:55:00,34.82,34.83,34.79,34.79,350900.0,26.3746,26.3821,26.3518,26.3518,350900.0
2012-01-06 09:30:00,34.69,34.82,34.69,34.79,154300.0,26.2761,26.3746,26.2761,26.3518,154300.0
2012-01-06 09:35:00,34.79,34.83,34.74,34.78,94400.0,26.3518,26.3821,26.314,26.3443,94400.0
2012-01-06 09:40:00,34.77,34.77,34.58,34.66,416400.0,26.3367,26.3367,26.1928,26.2534,416400.0
2012-01-06 09:45:00,34.65,34.73,34.63,34.65,113400.0,26.2458,26.3064,26.2307,26.2458,113400.0
2012-01-06 09:50:00,34.65,34.65,34.55,34.57,108800.0,26.2458,26.2458,26.1701,26.1852,108800.0
2012-01-06 09:55:00,34.57,34.66,34.56,34.63,106600.0,26.1852,26.2534,26.1776,26.2307,106600.0
2012-01-06 10:00:00,34.63,34.65,34.58,34.65,76400.0,26.2307,26.2458,26.1928,26.2458,76400.0
2012-01-06 10:05:00,34.64,34.66,34.61,34.65,30600.0,26.2382,26.2534,26.2155,26.2458,30600.0
2012-01-06 10:10:00,34.65,34.71,34.64,34.69,265100.0,26.2458,26.2912,26.2382,26.2761,265100.0
2012-01-06 10:15:00,34.7,34.73,34.66,34.69,139500.0,26.2837,26.3064,26.2534,26.2761,139500.0
2012-01-06 10:20:00,34.69,34.69,34.63,34.68,46100.0,26.2761,26.2761,26.2307,26.2685,46100.0
2012-01-06 10:25:00,34.68,34.69,34.62,34.64,26800.0,26.2685,26.2761,26.2231,26.2382,26800.0
2012-01-06 10:30:00,34.63,34.68,34.63,34.68,27200.0,26.2307,26.2685,26.2307,26.2685,27200.0
2012-01-06 10:35:00,34.69,34.69,34.63,34.66,122200.0,26.2761,26.2761,26.2307,26.2534,122200.0
2012-01-06 10:40:00,34.65,34.67,34.6,34.67,137200.0,26.2458,26.261,26.2079,26.261,137200.0
2012-01-06 10:45:00,34.66,34.71,34.66,34.71,295600.0,26.2534,26.2912,26.2534,26.2912,295600.0
2012-01-06 10:50:00,34.71,34.73,34.66,34.67,71600.0,26.2912,26.3064,26.2534,26.261,71600.0
2012-01-06 10:55:00,34.67,34.68,34.63,34.65,234300.0,26.261,26.2685,26.2307,26.2458,234300.0
2012-01-06 11:00:00,34.66,34.73,34.66,34.68,176600.0,26.2534,26.3064,26.2534,26.2685,176600.0
2012-01-06 11:05:00,34.67,34.8,34.67,34.78,240900.0,26.261,26.3594,26.261,26.3443,240900.0
2012-01-06 11:10:00,34.78,34.78,34.73,34.75,55000.0,26.3443,26.3443,26.3064,26.3215,55000.0
2012-01-06 11:15:00,34.75,34.8,34.75,34.8,112800.0,26.3215,26.3594,26.3215,26.3594,112800.0
2012-01-06 11:20:00,34.8,34.8,34.77,34.78,32500.0,26.3594,26.3594,26.3367,26.3443,32500.0
2012-01-06 11:25:00,34.78,34.78,34.74,34.77,25800.0,26.3443,26.3443,26.314,26.3367,25800.0
2012-01-06 11:30:00,34.77,34.79,34.75,34.78,31400.0,26.3367,26.3518,26.3215,26.3443,31400.0
2012-01-06 11:35:00,34.78,34.8,34.78,34.79,42200.0,26.3443,26.3594,26.3443,26.3518,42200.0
2012-01-06 11:40:00,34.79,34.8,34.75,34.8,56500.0,26.3518,26.3594,26.3215,26.3594,56500.0
2012-01-06 11:45:00,34.8,34.8,34.77,34.77,33600.0,26.3594,26.3594,26.3367,26.3367,33600.0
2012-01-06 11:50:00,34.78,34.78,34.75,34.77,79600.0,26.3443,26.3443,26.3215,26.3367,79600.0
2012-01-06 11:55:00,34.77,34.78,34.75,34.78,50200.0,26.3367,26.3443,26.3215,26.3443,50200.0
2012-01-06 12:00:00,34.78,34.78,34.74,34.75,51700.0,26.3443,26.3443,26.314,26.3215,51700.0
2012-01-06 12:05:00,34.75,34.75,34.71,34.71,159700.0,26.3215,26.3215,26.2912,26.2912,159700.0
2012-01-06 12:10:00,34.71,34.76,34.7,34.75,56100.0,26.2912,26.3291,26.2837,26.3215,56100.0
2012-01-06 12:15:00,34.75,34.76,34.75,34.76,8800.0,26.3215,26.3291,26.3215,26.3291,8800.0
2012-01-06 12:20:00,34.77,34.81,34.77,34.79,26800.0,26.3367,26.367,26.3367,26.3518,26800.0
2012-01-06 12:25:00,34.79,34.8,34.79,34.79,34700.0,26.3518,26.3594,26.3518,26.3518,34700.0
2012-01-06 12:30:00,34.78,34.81,34.77,34.81,35800.0,26.3443,26.367,26.3367,26.367,35800.0
2012-01-06 12:35:00,34.81,34.81,34.76,34.76,43300.0,26.367,26.367,26.3291,26.3291,43300.0
2012-01-06 12:40:00,34.76,34.76,34.72,34.73,21600.0,26.3291,26.3291,26.2988,26.3064,21600.0
2012-01-06 12:45:00,34.72,34.73,34.7,34.72,24300.0,26.2988,26.3064,26.2837,26.2988,24300.0
2012-01-06 12:50:00,34.72,34.76,34.72,34.75,13700.0,26.2988,26.3291,26.2988,26.3215,13700.0
2012-01-06 12:55:00,34.75,34.76,34.72,34.72,12000.0,26.3215,26.3291,26.2988,26.2988,12000.0
2012-01-06 13:00:00,34.72,34.76,34.72,34.75,34500.0,26.2988,26.3291,26.2988,26.3215,34500.0
2012-01-06 13:05:00,34.74,34.77,34.74,34.74,73000.0,26.314,26.3367,26.314,26.314,73000.0
2012-01-06 13:10:00,34.73,34.75,34.69,34.7,30800.0,26.3064,26.3215,26.2761,26.2837,30800.0
2012-01-06 13:15:00,34.71,34.74,34.7,34.72,47000.0,26.2912,26.314,26.2837,26.2988,47000.0
2012-01-06 13:20:00,34.72,34.73,34.7,34.71,6100.0,26.2988,26.3064,26.2837,26.2912,6100.0
2012-01-06 13:25:00,34.71,34.73,34.69,34.7,21900.0,26.2912,26.3064,26.2761,26.2837,21900.0
2012-01-06 13:30:00,34.7,34.72,34.67,34.7,95300.0,26.2837,26.2988,26.261,26.2837,95300.0
2012-01-06 13:35:00,34.69,34.74,34.68,34.73,20400.0,26.2761,26.314,26.2685,26.3064,20400.0
2012-01-06 13:40:00,34.74,34.8,34.74,34.79,170300.0,26.314,26.3594,26.314,26.3518,170300.0
2012-01-06 13:45:00,34.79,34.81,34.79,34.81,41400.0,26.3518,26.367,26.3518,26.367,41400.0
2012-01-06 13:50:00,34.81,34.84,34.8,34.84,22700.0,26.367,26.3897,26.3594,26.3897,22700.0
2012-01-06 13:55:00,34.83,34.88,34.82,34.85,58300.0,26.3821,26.42,26.3746,26.3973,58300.0
2012-01-06 14:00:00,34.85,34.87,34.85,34.85,54200.0,26.3973,26.4124,26.3973,26.3973,54200.0
2012-01-06 14:05:00,34.85,34.89,34.85,34.88,53900.0,26.3973,26.4276,26.3973,26.42,53900.0
2012-01-06 14:10:00,34.87,34.87,34.82,34.82,126900.0,26.4124,26.4124,26.3746,26.3746,126900.0
2012-01-06 14:15:00,34.83,34.83,34.8,34.82,98800.0,26.3821,26.3821,26.3594,26.3746,98800.0
2012-01-06 14:20:00,34.83,34.86,34.83,34.86,39500.0,26.3821,26.4049,26.3821,26.4049,39500.0
2012-01-06 14:25:00,34.85,34.86,34.84,34.85,87200.0,26.3973,26.4049,26.3897,26.3973,87200.0
2012-01-06 14:30:00,34.84,34.87,34.83,34.86,95200.0,26.3897,26.4124,26.3821,26.4049,95200.0
2012-01-06 14:35:00,34.86,34.89,34.86,34.86,74100.0,26.4049,26.4276,26.4049,26.4049,74100.0
2012-01-06 14:40:00,34.87,34.89,34.84,34.85,45300.0,26.4124,26.4276,26.3897,26.3973,45300.0
2012-01-06 14:45:00,34.85,34.85,34.82,34.83,98600.0,26.3973,26.3973,26.3746,26.3821,98600.0
2012-01-06 14:50:00,34.83,34.84,34.82,34.84,43000.0,26.3821,26.3897,26.3746,26.3897,43000.0
2012-01-06 14:55:00,34.83,34.84,34.78,34.79,220200.0,26.3821,26.3897,26.3443,26.3518,220200.0
2012-01-06 15:00:00,34.79,34.84,34.79,34.83,80500.0,26.3518,26.3897,26.3518,26.3821,80500.0
2012-01-06 15:05:00,34.83,34.83,34.8,34.8,45600.0,26.3821,26.3821,26.3594,26.3594,45600.0
2012-01-06 15:10:00,34.8,34.82,34.79,34.81,71000.0,26.3594,26.3746,26.3518,26.367,71000.0
2012-01-06 15:15:00,34.82,34.82,34.75,34.78,128100.0,26.3746,26.3746,26.3215,26.3443,128100.0
2012-01-06 15:20:00,34.77,34.8,34.76,34.8,68300.0,26.3367,26.3594,26.3291,26.3594,68300.0
2012-01-06 15:25:00,34.79,34.8,34.78,34.78,62000.0,26.3518,26.3594,26.3443,26.3443,62000.0
2012-01-06 15:30:00,34.78,34.79,34.76,34.78,133500.0,26.3443,26.3518,26.3291,26.3443,133500.0
2012-01-06 15:35:00,34.78,34.8,34.77,34.78,69500.0,26.3443,26.3594,26.3367,26.3443,69500.0
2012-01-06 15:40:00,34.79,34.82,34.77,34.78,62800.0,26.3518,26.3746,26.3367,26.3443,62800.0
2012-01-06 15:45:00,34.78,34.8,34.75,34.78,131800.0,26.3443,26.3594,26.3215,26.3443,131800.0
2012-01-06 15:50:00,34.78,34.79,34.74,34.75,181900.0,26.3443,26.3518,26.314,26.3215,181900.0
2012-01-06 15:55:00,34.76,34.78,34.73,34.77,391900.0,26.3291,26.3443,26.3064,26.3367,391900.0
2012-01-09 09:30:00,34.82,34.9,34.77,34.83,86500.0,26.3746,26.4352,26.3367,26.3821,86500.0
2012-01-09 09:35:00,34.84,34.85,34.77,34.85,319200.0,26.3897,26.3973,26.3367,26.3973,319200.0
2012-01-09 09:40:00,34.85,34.85,34.77,34.8,226300.0,26.3973,26.3973,26.3367,26.3594,226300.0
2012-01-09 09:45:00,34.8,34.85,34.78,34.82,107000.0,26.3594,26.3973,26.3443,26.3746,107000.0
2012-01-09 09:50:00,34.82,34.89,34.81,34.82,244100.0,26.3746,26.4276,26.367,26.3746,244100.0
2012-01-09 09:55:00,34.82,34.85,34.78,34.82,279600.0,26.3746,26.3973,26.3443,26.3746,279600.0
2012-01-09 10:00:00,34.83,34.83,34.77,34.8,112200.0,26.3821,26.3821,26.3367,26.3594,112200.0
2012-01-09 10:05:00,34.81,34.9,34.81,34.9,105100.0,26.367,26.4352,26.367,26.4352,105100.0
2012-01-09 10:10:00,34.9,34.94,34.87,34.91,101100.0,26.4352,26.4655,26.4124,26.4427,101100.0
2012-01-09 10:15:00,34.92,34.97,34.91,34.93,323200.0,26.4503,26.4882,26.4427,26.4579,323200.0
2012-01-09 10:20:00,34.92,34.96,34.88,34.9,105100.0,26.4503,26.4806,26.42,26.4352,105100.0
2012-01-09 10:25:00,34.9,34.93,34.88,34.93,23200.0,26.4352,26.4579,26.42,26.4579,23200.0
2012-01-09 10:30:00,34.93,34.93,34.87,34.87,159000.0,26.4579,26.4579,26.4124,26.4124,159000.0
2012-01-09 10:35:00,34.87,34.89,34.84,34.86,216000.0,26.4124,26.4276,26.3897,26.4049,216000.0
2012-01-09 10:40:00,34.87,34.89,34.84,34.84,145600.0,26.4124,26.4276,26.3897,26.3897,145600.0
2012-01-09 10:45:00,34.82,34.86,34.8,34.8,272600.0,26.3746,26.4049,26.3594,26.3594,272600.0
2012-01-09 10:50:00,34.8,34.83,34.77,34.78,114400.0,26.3594,26.3821,26.3367,26.3443,114400.0
2012-01-09 10:55:00,34.77,34.79,34.75,34.77,24600.0,26.3367,26.3518,26.3215,26.3367,24600.0
2012-01-09 11:00:00,34.77,34.78,34.74,34.74,56000.0,26.3367,26.3443,26.314,26.314,56000.0
2012-01-09 11:05:00,34.75,34.75,34.68,34.72,66800.0,26.3215,26.3215,26.2685,26.2988,66800.0
2012-01-09 11:10:00,34.72,34.75,34.7,34.72,172200.0,26.2988,26.3215,26.2837,26.2988,172200.0
2012-01-09 11:15:00,34.72,34.73,34.69,34.69,77300.0,26.2988,26.3064,26.2761,26.2761,77300.0
2012-01-09 11:20:00,34.7,34.75,34.68,34.73,66700.0,26.2837,26.3215,26.2685,26.3064,66700.0
2012-01-09 11:25:00,34.73,34.75,34.72,34.72,149500.0,26.3064,26.3215,26.2988,26.2988,149500.0
2012-01-09 11:30:00,34.73,34.75,34.72,34.72,88000.0,26.3064,26.3215,26.2988,26.2988,88000.0
2012-01-09 11:35:00,34.72,34.77,34.71,34.77,50300.0,26.2988,26.3367,26.2912,26.3367,50300.0
2012-01-09 11:40:00,34.78,34.81,34.74,34.79,58600.0,26.3443,26.367,26.314,26.3518,58600.0
2012-01-09 11:45:00,34.79,34.83,34.78,34.8,87800.0,26.3518,26.3821,26.3443,26.3594,87800.0
2012-01-09 11:50:00,34.81,34.84,34.8,34.82,74100.0,26.367,26.3897,26.3594,26.3746,74100.0
2012-01-09 11:55:00,34.82,34.83,34.77,34.79,58300.0,26.3746,26.3821,26.3367,26.3518,58300.0
2012-01-09 12:00:00,34.79,34.81,34.77,34.77,61000.0,26.3518,26.367,26.3367,26.3367,61000.0
2012-01-09 12:05:00,34.77,34.8,34.77,34.79,42400.0,26.3367,26.3594,26.3367,26.3518,42400.0
2012-01-09 12:10:00,34.78,34.8,34.78,34.8,18600.0,26.3443,26.3594,26.3443,26.3594,18600.0
2012-01-09 12:15:00,34.79,34.82,34.78,34.81,304300.0,26.3518,26.3746,26.3443,26.367,304300.0
2012-01-09 12:20:00,34.81,34.83,34.79,34.83,147500.0,26.367,26.3821,26.3518,26.3821,147500.0
2012-01-09 12:25:00,34.83,34.86,34.81,34.85,44900.0,26.3821,26.4049,26.367,26.3973,44900.0
2012-01-09 12:30:00,34.85,34.86,34.83,34.84,49300.0,26.3973,26.4049,26.3821,26.3897,49300.0
2012-01-09 12:35:00,34.84,34.85,34.82,34.84,34200.0,26.3897,26.3973,26.3746,26.3897,34200.0
2012-01-09 12:40:00,34.84,34.85,34.8,34.81,55500.0,26.3897,26.3973,26.3594,26.367,55500.0
2012-01-09 12:45:00,34.81,34.83,34.8,34.82,33100.0,26.367,26.3821,26.3594,26.3746,33100.0
2012-01-09 12:50:00,34.81,34.83,34.81,34.82,51300.0,26.367,26.3821,26.367,26.3746,51300.0
2012-01-09 12:55:00,34.81,34.83,34.79,34.81,48400.0,26.367,26.3821,26.3518,26.367,48400.0
2012-01-09 13:00:00,34.82,34.84,34.8,34.8,88000.0,26.3746,26.3897,26.3594,26.3594,88000.0
2012-01-09 13:05:00,34.8,34.83,34.79,34.83,16500.0,26.3594,26.3821,26.3518,26.3821,16500.0
2012-01-09 13:10:00,34.81,34.83,34.8,34.82,40200.0,26.367,26.3821,26.3594,26.3746,40200.0
2012-01-09 13:15:00,34.82,34.84,34.81,34.82,26100.0,26.3746,26.3897,26.367,26.3746,26100.0
2012-01-09 13:20:00,34.83,34.83,34.81,34.82,10800.0,26.3821,26.3821,26.367,26.3746,10800.0
2012-01-09 13:25:00,34.83,34.85,34.82,34.85,30000.0,26.3821,26.3973,26.3746,26.3973,30000.0
2012-01-09 13:30:00,34.84,34.86,34.83,34.85,83400.0,26.3897,26.4049,26.3821,26.3973,83400.0
2012-01-09 13:35:00,34.85,34.85,34.8,34.81,24300.0,26.3973,26.3973,26.3594,26.367,24300.0
2012-01-09 13:40:00,34.81,34.83,34.8,34.82,79800.0,26.367,26.3821,26.3594,26.3746,79800.0
2012-01-09 13:45:00,34.83,34.88,34.83,34.87,15700.0,26.3821,26.42,26.3821,26.4124,15700.0
2012-01-09 13:50:00,34.88,34.88,34.86,34.86,30700.0,26.42,26.42,26.4049,26.4049,30700.0
2012-01-09 13:55:00,34.86,34.89,34.86,34.88,32400.0,26.4049,26.4276,26.4049,26.42,32400.0
2012-01-09 14:00:00,34.87,34.91,34.87,34.89,41700.0,26.4124,26.4427,26.4124,26.4276,41700.0
2012-01-09 14:05:00,34.88,34.94,34.88,34.9,366300.0,26.42,26.4655,26.42,26.4352,366300.0
2012-01-09 14:10:00,34.91,34.91,34.9,34.9,25800.0,26.4427,26.4427,26.4352,26.4352,25800.0
2012-01-09 14:15:00,34.91,34.91,34.88,34.89,71600.0,26.4427,26.4427,26.42,26.4276,71600.0
2012-01-09 14:20:00,34.89,34.89,34.87,34.89,223600.0,26.4276,26.4276,26.4124,26.4276,223600.0
2012-01-09 14:25:00,34.89,34.9,34.87,34.87,19500.0,26.4276,26.4352,26.4124,26.4124,19500.0
2012-01-09 14:30:00,34.88,34.95,34.88,34.95,214600.0,26.42,26.473,26.42,26.473,214600.0
2012-01-09 14:35:00,34.96,34.96,34.91,34.91,146200.0,26.4806,26.4806,26.4427,26.4427,146200.0
2012-01-09 14:40:00,34.91,34.92,34.89,34.9,147700.0,26.4427,26.4503,26.4276,26.4352,147700.0
2012-01-09 14:45:00,34.9,34.91,34.83,34.85,307200.0,26.4352,26.4427,26.3821,26.3973,307200.0
2012-01-09 14:50:00,34.85,34.86,34.84,34.85,68800.0,26.3973,26.4049,26.3897,26.3973,68800.0
2012-01-09 14:55:00,34.85,34.86,34.83,34.84,59900.0,26.3973,26.4049,26.3821,26.3897,59900.0
2012-01-09 15:00:00,34.84,34.89,34.84,34.86,181000.0,26.3897,26.4276,26.3897,26.4049,181000.0
2012-01-09 15:05:00,34.87,34.89,34.86,34.89,29400.0,26.4124,26.4276,26.4049,26.4276,29400.0
2012-01-09 15:10:00,34.88,34.89,34.83,34.85,42200.0,26.42,26.4276,26.3821,26.3973,42200.0
2012-01-09 15:15:00,34.85,34.86,34.83,34.83,124400.0,26.3973,26.4049,26.3821,26.3821,124400.0
2012-01-09 15:20:00,34.83,34.85,34.82,34.84,77000.0,26.3821,26.3973,26.3746,26.3897,77000.0
2012-01-09 15:25:00,34.83,34.86,34.82,34.83,64600.0,26.3821,26.4049,26.3746,26.3821,64600.0
2012-01-09 15:30:00,34.83,34.84,34.82,34.84,59300.0,26.3821,26.3897,26.3746,26.3897,59300.0
2012-01-09 15:35:00,34.83,34.86,34.82,34.84,71800.0,26.3821,26.4049,26.3746,26.3897,71800.0
2012-01-09 15:40:00,34.84,34.87,34.83,34.86,168200.0,26.3897,26.4124,26.3821,26.4049,168200.0
2012-01-09 15:45:00,34.85,34.89,34.83,34.83,139900.0,26.3973,26.4276,26.3821,26.3821,139900.0
2012-01-09 15:50:00,34.83,34.84,34.8,34.81,258400.0,26.3821,26.3897,26.3594,26.367,258400.0
2012-01-09 15:55:00,34.81,34.84,34.8,34.83,491300.0,26.367,26.3897,26.3594,26.3821,491300.0
2012-01-10 09:30:00,35.38,35.55,35.38,35.53,284300.0,26.7987,26.9275,26.7987,26.9124,284300.0
2012-01-10 09:35:00,35.52,35.56,35.47,35.48,398800.0,26.9048,26.9351,26.8669,26.8745,398800.0
2012-01-10 09:40:00,35.47,35.47,35.34,35.41,312300.0,26.8669,26.8669,26.7684,26.8215,312300.0
2012-01-10 09:45:00,35.41,35.44,35.4,35.42,207500.0,26.8215,26.8442,26.8139,26.829,207500.0
2012-01-10 09:50:00,35.41,35.46,35.41,35.43,546700.0,26.8215,26.8593,26.8215,26.8366,546700.0
2012-01-10 09:55:00,35.43,35.48,35.41,35.48,122000.0,26.8366,26.8745,26.8215,26.8745,122000.0
2012-01-10 10:00:00,35.49,35.6,35.48,35.6,380700.0,26.8821,26.9654,26.8745,26.9654,380700.0
2012-01-10 10:05:00,35.6,35.6,35.55,35.58,120000.0,26.9654,26.9654,26.9275,26.9502,120000.0
2012-01-10 10:10:00,35.58,35.62,35.56,35.6,115100.0,26.9502,26.9805,26.9351,26.9654,115100.0
2012-01-10 10:15:00,35.6,35.64,35.58,35.59,145700.0,26.9654,26.9957,26.9502,26.9578,145700.0
2012-01-10 10:20:00,35.59,35.6,35.57,35.58,57200.0,26.9578,26.9654,26.9427,26.9502,57200.0
2012-01-10 10:25:00,35.57,35.59,35.54,35.59,261400.0,26.9427,26.9578,26.9199,26.9578,261400.0
2012-01-10 10:30:00,35.58,35.59,35.54,35.56,63800.0,26.9502,26.9578,26.9199,26.9351,63800.0
2012-01-10 10:35:00,35.56,35.62,35.55,35.59,71500.0,26.9351,26.9805,26.9275,26.9578,71500.0
2012-01-10 10:40:00,35.59,35.63,35.59,35.61,71500.0,26.9578,26.9881,26.9578,26.973,71500.0
2012-01-10 10:45:00,35.62,35.64,35.58,35.59,75100.0,26.9805,26.9957,26.9502,26.9578,75100.0
2012-01-10 10:50:00,35.59,35.6,35.55,35.55,33300.0,26.9578,26.9654,26.9275,26.9275,33300.0
2012-01-10 10:55:00,35.55,35.6,35.55,35.6,83300.0,26.9275,26.9654,26.9275,26.9654,83300.0
2012-01-10 11:00:00,35.59,35.6,35.53,35.54,76300.0,26.9578,26.9654,26.9124,26.9199,76300.0
2012-01-10 11:05:00,35.54,35.55,35.51,35.53,52900.0,26.9199,26.9275,26.8972,26.9124,52900.0
2012-01-10 11:10:00,35.53,35.55,35.52,35.55,58700.0,26.9124,26.9275,26.9048,26.9275,58700.0
2012-01-10 11:15:00,35.55,35.59,35.55,35.56,45700.0,26.9275,26.9578,26.9275,26.9351,45700.0
2012-01-10 11:20:00,35.57,35.6,35.57,35.59,91400.0,26.9427,26.9654,26.9427,26.9578,91400.0
2012-01-10 11:25:00,35.6,35.61,35.58,35.59,42600.0,26.9654,26.973,26.9502,26.9578,42600.0
2012-01-10 11:30:00,35.58,35.6,35.57,35.58,82400.0,26.9502,26.9654,26.9427,26.9502,82400.0
2012-01-10 11:35:00,35.59,35.6,35.55,35.55,163400.0,26.9578,26.9654,26.9275,26.9275,163400.0
2012-01-10 11:40:00,35.55,35.58,35.55,35.58,52400.0,26.9275,26.9502,26.9275,26.9502,52400.0
2012-01-10 11:45:00,35.58,35.59,35.57,35.57,60300.0,26.9502,26.9578,26.9427,26.9427,60300.0
2012-01-10 11:50:00,35.57,35.6,35.56,35.6,120200.0,26.9427,26.9654,26.9351,26.9654,120200.0
2012-01-10 11:55:00,35.59,35.59,35.56,35.58,25800.0,26.9578,26.9578,26.9351,26.9502,25800.0
2012-01-10 12:00:00,35.58,35.58,35.55,35.56,44000.0,26.9502,26.9502,26.9275,26.9351,44000.0
2012-01-10 12:05:00,35.56,35.58,35.55,35.58,126600.0,26.9351,26.9502,26.9275,26.9502,126600.0
2012-01-10 12:10:00,35.57,35.58,35.55,35.55,35000.0,26.9427,26.9502,26.9275,26.9275,35000.0
2012-01-10 12:15:00,35.55,35.55,35.53,35.54,22200.0,26.9275,26.9275,26.9124,26.9199,22200.0
2012-01-10 12:20:00,35.54,35.55,35.53,35.53,91000.0,26.9199,26.9275,26.9124,26.9124,91000.0
2012-01-10 12:25:00,35.53,35.53,35.45,35.45,84200.0,26.9124,26.9124,26.8518,26.8518,84200.0
2012-01-10 12:30:00,35.44,35.46,35.42,35.45,60100.0,26.8442,26.8593,26.829,26.8518,60100.0
2012-01-10 12:35:00,35.45,35.47,35.44,35.46,26300.0,26.8518,26.8669,26.8442,26.8593,26300.0
2012-01-10 12:40:00,35.46,35.48,35.43,35.48,27600.0,26.8593,26.8745,26.8366,26.8745,27600.0
2012-01-10 12:45:00,35.48,35.49,35.44,35.45,56900.0,26.8745,26.8821,26.8442,26.8518,56900.0
2012-01-10 12:50:00,35.45,35.46,35.43,35.45,85100.0,26.8518,26.8593,26.8366,26.8518,85100.0
2012-01-10 12:55:00,35.44,35.47,35.44,35.47,25900.0,26.8442,26.8669,26.8442,26.8669,25900.0
2012-01-10 13:00:00,35.46,35.47,35.43,35.44,63000.0,26.8593,26.8669,26.8366,26.8442,63000.0
2012-01-10 13:05:00,35.44,35.46,35.43,35.43,18500.0,26.8442,26.8593,26.8366,26.8366,18500.0
2012-01-10 13:10:00,35.43,35.43,35.41,35.41,17600.0,26.8366,26.8366,26.8215,26.8215,17600.0
2012-01-10 13:15:00,35.41,35.44,35.4,35.43,31300.0,26.8215,26.8442,26.8139,26.8366,31300.0
2012-01-10 13:20:00,35.43,35.45,35.42,35.45,51600.0,26.8366,26.8518,26.829,26.8518,51600.0
2012-01-10 13:25:00,35.44,35.46,35.42,35.46,20700.0,26.8442,26.8593,26.829,26.8593,20700.0
2012-01-10 13:30:00,35.46,35.5,35.45,35.5,51400.0,26.8593,26.8896,26.8518,26.8896,51400.0
2012-01-10 13:35:00,35.5,35.5,35.48,35.5,117400.0,26.8896,26.8896,26.8745,26.8896,117400.0
2012-01-10 13:40:00,35.5,35.52,35.48,35.51,53100.0,26.8896,26.9048,26.8745,26.8972,53100.0
2012-01-10 13:45:00,35.51,35.51,35.48,35.48,40100.0,26.8972,26.8972,26.8745,26.8745,40100.0
2012-01-10 13:50:00,35.48,35.51,35.48,35.5,11800.0,26.8745,26.8972,26.8745,26.8896,11800.0
2012-01-10 13:55:00,35.51,35.53,35.5,35.52,13400.0,26.8972,26.9124,26.8896,26.9048,13400.0
2012-01-10 14:00:00,35.51,35.52,35.48,35.5,40300.0,26.8972,26.9048,26.8745,26.8896,40300.0
2012-01-10 14:05:00,35.51,35.52,35.48,35.49,26800.0,26.8972,26.9048,26.8745,26.8821,26800.0
2012-01-10 14:10:00,35.49,35.5,35.48,35.49,28600.0,26.8821,26.8896,26.8745,26.8821,28600.0
2012-01-10 14:15:00,35.5,35.53,35.49,35.53,88200.0,26.8896,26.9124,26.8821,26.9124,88200.0
2012-01-10 14:20:00,35.52,35.55,35.52,35.53,80600.0,26.9048,26.9275,26.9048,26.9124,80600.0
2012-01-10 14:25:00,35.53,35.54,35.51,35.51,38300.0,26.9124,26.9199,26.8972,26.8972,38300.0
2012-01-10 14:30:00,35.5,35.52,35.5,35.52,30200.0,26.8896,26.9048,26.8896,26.9048,30200.0
2012-01-10 14:35:00,35.51,35.55,35.51,35.55,65600.0,26.8972,26.9275,26.8972,26.9275,65600.0
2012-01-10 14:40:00,35.55,35.56,35.53,35.55,111000.0,26.9275,26.9351,26.9124,26.9275,111000.0
2012-01-10 14:45:00,35.56,35.58,35.55,35.57,40900.0,26.9351,26.9502,26.9275,26.9427,40900.0
2012-01-10 14:50:00,35.57,35.57,35.53,35.53,43600.0,26.9427,26.9427,26.9124,26.9124,43600.0
2012-01-10 14:55:00,35.53,35.55,35.52,35.52,27800.0,26.9124,26.9275,26.9048,26.9048,27800.0
2012-01-10 15:00:00,35.53,35.54,35.52,35.53,64100.0,26.9124,26.9199,26.9048,26.9124,64100.0
2012-01-10 15:05:00,35.53,35.55,35.52,35.53,63400.0,26.9124,26.9275,26.9048,26.9124,63400.0
2012-01-10 15:10:00,35.54,35.55,35.52,35.54,72700.0,26.9199,26.9275,26.9048,26.9199,72700.0
2012-01-10 15:15:00,35.55,35.55,35.52,35.52,92900.0,26.9275,26.9275,26.9048,26.9048,92900.0
2012-01-10 15:20:00,35.53,35.54,35.51,35.51,60900.0,26.9124,26.9199,26.8972,26.8972,60900.0
2012-01-10 15:25:00,35.51,35.53,35.5,35.51,107700.0,26.8972,26.9124,26.8896,26.8972,107700.0
2012-01-10 15:30:00,35.51,35.52,35.47,35.47,56700.0,26.8972,26.9048,26.8669,26.8669,56700.0
2012-01-10 15:35:00,35.47,35.48,35.43,35.43,110100.0,26.8669,26.8745,26.8366,26.8366,110100.0
2012-01-10 15:40:00,35.43,35.45,35.41,35.43,224500.0,26.8366,26.8518,26.8215,26.8366,224500.0
2012-01-10 15:45:00,35.43,35.46,35.42,35.44,245100.0,26.8366,26.8593,26.829,26.8442,245100.0
2012-01-10 15:50:00,35.44,35.47,35.43,35.44,300700.0,26.8442,26.8669,26.8366,26.8442,300700.0
2012-01-10 15:55:00,35.45,35.47,35.43,35.47,1202300.0,26.8518,26.8669,26.8366,26.8669,1202300.0
2012-01-11 09:30:00,35.38,35.41,35.35,35.36,135500.0,26.7987,26.8215,26.776,26.7836,135500.0
2012-01-11 09:35:00,35.36,35.41,35.32,35.36,99900.0,26.7836,26.8215,26.7533,26.7836,99900.0
2012-01-11 09:40:00,35.36,35.45,35.36,35.42,87800.0,26.7836,26.8518,26.7836,26.829,87800.0
2012-01-11 09:45:00,35.43,35.55,35.43,35.53,118500.0,26.8366,26.9275,26.8366,26.9124,118500.0
2012-01-11 09:50:00,35.54,35.55,35.48,35.49,62900.0,26.9199,26.9275,26.8745,26.8821,62900.0
2012-01-11 09:55:00,35.48,35.5,35.43,35.43,81400.0,26.8745,26.8896,26.8366,26.8366,81400.0
2012-01-11 10:00:00,35.44,35.44,35.36,35.41,424400.0,26.8442,26.8442,26.7836,26.8215,424400.0
2012-01-11 10:05:00,35.41,35.46,35.39,35.45,77500.0,26.8215,26.8593,26.8063,26.8518,77500.0
2012-01-11 10:10:00,35.46,35.51,35.45,35.48,365900.0,26.8593,26.8972,26.8518,26.8745,365900.0
2012-01-11 10:15:00,35.49,35.54,35.48,35.53,43300.0,26.8821,26.9199,26.8745,26.9124,43300.0
2012-01-11 10:20:00,35.53,35.57,35.53,35.54,33100.0,26.9124,26.9427,26.9124,26.9199,33100.0
2012-01-11 10:25:00,35.55,35.57,35.54,35.55,36600.0,26.9275,26.9427,26.9199,26.9275,36600.0
2012-01-11 10:30:00,35.55,35.56,35.52,35.56,28600.0,26.9275,26.9351,26.9048,26.9351,28600.0
2012-01-11 10:35:00,35.56,35.62,35.54,35.62,74300.0,26.9351,26.9805,26.9199,26.9805,74300.0
2012-01-11 10:40:00,35.63,35.63,35.6,35.61,83700.0,26.9881,26.9881,26.9654,26.973,83700.0
2012-01-11 10:45:00,35.61,35.63,35.6,35.61,58700.0,26.973,26.9881,26.9654,26.973,58700.0
2012-01-11 10:50:00,35.61,35.61,35.59,35.59,43500.0,26.973,26.973,26.9578,26.9578,43500.0
2012-01-11 10:55:00,35.59,35.59,35.53,35.54,102400.0,26.9578,26.9578,26.9124,26.9199,102400.0
2012-01-11 11:00:00,35.53,35.58,35.53,35.58,39400.0,26.9124,26.9502,26.9124,26.9502,39400.0
2012-01-11 11:05:00,35.59,35.61,35.53,35.55,39300.0,26.9578,26.973,26.9124,26.9275,39300.0
2012-01-11 11:10:00,35.55,35.58,35.55,35.56,32300.0,26.9275,26.9502,26.9275,26.9351,32300.0
2012-01-11 11:15:00,35.56,35.6,35.55,35.6,23500.0,26.9351,26.9654,26.9275,26.9654,23500.0
2012-01-11 11:20:00,35.6,35.61,35.59,35.6,19200.0,26.9654,26.973,26.9578,26.9654,19200.0
2012-01-11 11:25:00,35.6,35.61,35.57,35.57,38900.0,26.9654,26.973,26.9427,26.9427,38900.0
2012-01-11 11:30:00,35.56,35.63,35.56,35.63,27100.0,26.9351,26.9881,26.9351,26.9881,27100.0
2012-01-11 11:35:00,35.62,35.65,35.62,35.63,45400.0,26.9805,27.0033,26.9805,26.9881,45400.0
2012-01-11 11:40:00,35.63,35.64,35.61,35.62,18200.0,26.9881,26.9957,26.973,26.9805,18200.0
2012-01-11 11:45:00,35.62,35.65,35.62,35.64,20300.0,26.9805,27.0033,26.9805,26.9957,20300.0
2012-01-11 11:50:00,35.63,35.63,35.6,35.62,39000.0,26.9881,26.9881,26.9654,26.9805,39000.0
2012-01-11 11:55:00,35.62,35.62,35.6,35.61,9500.0,26.9805,26.9805,26.9654,26.973,9500.0
2012-01-11 12:00:00,35.61,35.66,35.59,35.6,23600.0,26.973,27.0108,26.9578,26.9654,23600.0
2012-01-11 12:05:00,35.6,35.61,35.58,35.61,18200.0,26.9654,26.973,26.9502,26.973,18200.0
2012-01-11 12:10:00,35.62,35.63,35.62,35.63,12500.0,26.9805,26.9881,26.9805,26.9881,12500.0
2012-01-11 12:15:00,35.64,35.68,35.63,35.68,17400.0,26.9957,27.026,26.9881,27.026,17400.0
2012-01-11 12:20:00,35.68,35.69,35.66,35.68,131500.0,27.026,27.0336,27.0108,27.026,131500.0
2012-01-11 12:25:00,35.68,35.68,35.65,35.66,75200.0,27.026,27.026,27.0033,27.0108,75200.0
2012-01-11 12:30:00,35.67,35.67,35.64,35.65,49200.0,27.0184,27.0184,26.9957,27.0033,49200.0
2012-01-11 12:35:00,35.65,35.68,35.65,35.67,4700.0,27.0033,27.026,27.0033,27.0184,4700.0
2012-01-11 12:40:00,35.67,35.69,35.67,35.68,4200.0,27.0184,27.0336,27.0184,27.026,4200.0
2012-01-11 12:45:00,35.68,35.72,35.68,35.7,55100.0,27.026,27.0563,27.026,27.0411,55100.0
2012-01-11 12:50:00,35.7,35.71,35.7,35.7,8300.0,27.0411,27.0487,27.0411,27.0411,8300.0
2012-01-11 12:55:00,35.71,35.71,35.7,35.71,11500.0,27.0487,27.0487,27.0411,27.0487,11500.0
2012-01-11 13:00:00,35.71,35.73,35.7,35.72,53200.0,27.0487,27.0639,27.0411,27.0563,53200.0
2012-01-11 13:05:00,35.73,35.76,35.73,35.76,35000.0,27.0639,27.0866,27.0639,27.0866,35000.0
2012-01-11 13:10:00,35.76,35.77,35.74,35.77,76600.0,27.0866,27.0942,27.0714,27.0942,76600.0
2012-01-11 13:15:00,35.76,35.78,35.76,35.77,146600.0,27.0866,27.1017,27.0866,27.0942,146600.0
2012-01-11 13:20:00,35.77,35.8,35.77,35.79,33200.0,27.0942,27.1169,27.0942,27.1093,33200.0
2012-01-11 13:25:00,35.8,35.81,35.79,35.81,23400.0,27.1169,27.1245,27.1093,27.1245,23400.0
2012-01-11 13:30:00,35.81,35.82,35.81,35.81,42100.0,27.1245,27.132,27.1245,27.1245,42100.0
2012-01-11 13:35:00,35.81,35.87,35.81,35.87,62700.0,27.1245,27.1699,27.1245,27.1699,62700.0
2012-01-11 13:40:00,35.86,35.88,35.85,35.86,51200.0,27.1623,27.1775,27.1547,27.1623,51200.0
2012-01-11 13:45:00,35.87,35.88,35.86,35.87,27000.0,27.1699,27.1775,27.1623,27.1699,27000.0
2012-01-11 13:50:00,35.87,35.88,35.82,35.85,66800.0,27.1699,27.1775,27.132,27.1547,66800.0
2012-01-11 13:55:00,35.85,35.85,35.81,35.81,64400.0,27.1547,27.1547,27.1245,27.1245,64400.0
2012-01-11 14:00:00,35.82,35.84,35.8,35.8,51500.0,27.132,27.1472,27.1169,27.1169,51500.0
2012-01-11 14:05:00,35.79,35.81,35.77,35.8,85200.0,27.1093,27.1245,27.0942,27.1169,85200.0
2012-01-11 14:10:00,35.79,35.82,35.78,35.79,41900.0,27.1093,27.132,27.1017,27.1093,41900.0
2012-01-11 14:15:00,35.8,35.82,35.8,35.81,15900.0,27.1169,27.132,27.1169,27.1245,15900.0
2012-01-11 14:20:00,35.81,35.81,35.74,35.76,41000.0,27.1245,27.1245,27.0714,27.0866,41000.0
2012-01-11 14:25:00,35.75,35.79,35.75,35.77,40700.0,27.079,27.1093,27.079,27.0942,40700.0
2012-01-11 14:30:00,35.76,35.77,35.75,35.76,12700.0,27.0866,27.0942,27.079,27.0866,12700.0
2012-01-11 14:35:00,35.77,35.8,35.77,35.8,16200.0,27.0942,27.1169,27.0942,27.1169,16200.0
2012-01-11 14:40:00,35.8,35.84,35.8,35.84,35100.0,27.1169,27.1472,27.1169,27.1472,35100.0
2012-01-11 14:45:00,35.84,35.85,35.8,35.82,73200.0,27.1472,27.1547,27.1169,27.132,73200.0
2012-01-11 14:50:00,35.81,35.82,35.8,35.8,25300.0,27.1245,27.132,27.1169,27.1169,25300.0
2012-01-11 14:55:00,35.8,35.82,35.79,35.79,35800.0,27.1169,27.132,27.1093,27.1093,35800.0
2012-01-11 15:00:00,35.8,35.82,35.79,35.81,4800.0,27.1169,27.132,27.1093,27.1245,4800.0
2012-01-11 15:05:00,35.81,35.83,35.81,35.82,18900.0,27.1245,27.1396,27.1245,27.132,18900.0
2012-01-11 15:10:00,35.82,35.82,35.8,35.82,33200.0,27.132,27.132,27.1169,27.132,33200.0
2012-01-11 15:15:00,35.82,35.84,35.82,35.84,8800.0,27.132,27.1472,27.132,27.1472,8800.0
2012-01-11 15:20:00,35.84,35.86,35.82,35.85,31400.0,27.1472,27.1623,27.132,27.1547,31400.0
2012-01-11 15:25:00,35.86,35.89,35.86,35.86,98600.0,27.1623,27.185,27.1623,27.1623,98600.0
2012-01-11 15:30:00,35.86,35.87,35.84,35.85,63600.0,27.1623,27.1699,27.1472,27.1547,63600.0
2012-01-11 15:35:00,35.84,35.85,35.83,35.84,64700.0,27.1472,27.1547,27.1396,27.1472,64700.0
2012-01-11 15:40:00,35.85,35.86,35.82,35.82,160800.0,27.1547,27.1623,27.132,27.132,160800.0
2012-01-11 15:45:00,35.82,35.84,35.82,35.83,312400.0,27.132,27.1472,27.132,27.1396,312400.0
2012-01-11 15:50:00,35.83,35.85,35.82,35.83,433700.0,27.1396,27.1547,27.132,27.1396,433700.0
2012-01-11 15:55:00,35.82,35.84,35.8,35.83,1163200.0,27.132,27.1472,27.1169,27.1396,1163200.0
2012-01-12 09:30:00,36.01,36.04,35.93,35.95,262600.0,27.2759,27.2987,27.2153,27.2305,262600.0
2012-01-12 09:35:00,35.96,36.02,35.96,35.97,215800.0,27.2381,27.2835,27.2381,27.2456,215800.0
2012-01-12 09:40:00,35.98,35.98,35.84,35.87,146100.0,27.2532,27.2532,27.1472,27.1699,146100.0
2012-01-12 09:45:00,35.87,35.89,35.81,35.85,115300.0,27.1699,27.185,27.1245,27.1547,115300.0
2012-01-12 09:50:00,35.86,35.96,35.85,35.94,71900.0,27.1623,27.2381,27.1547,27.2229,71900.0
2012-01-12 09:55:00,35.94,36.0,35.94,35.96,121700.0,27.2229,27.2684,27.2229,27.2381,121700.0
2012-01-12 10:00:00,35.97,36.0,35.93,35.98,142200.0,27.2456,27.2684,27.2153,27.2532,142200.0
2012-01-12 10:05:00,35.97,35.99,35.87,35.88,208900.0,27.2456,27.2608,27.1699,27.1775,208900.0
2012-01-12 10:10:00,35.88,35.94,35.83,35.83,123000.0,27.1775,27.2229,27.1396,27.1396,123000.0
2012-01-12 10:15:00,35.83,35.83,35.76,35.79,481700.0,27.1396,27.1396,27.0866,27.1093,481700.0
2012-01-12 10:20:00,35.79,35.82,35.75,35.75,208500.0,27.1093,27.132,27.079,27.079,208500.0
2012-01-12 10:25:00,35.75,35.86,35.75,35.84,123600.0,27.079,27.1623,27.079,27.1472,123600.0
2012-01-12 10:30:00,35.84,35.9,35.84,35.87,182500.0,27.1472,27.1926,27.1472,27.1699,182500.0
2012-01-12 10:35:00,35.87,35.9,35.85,35.89,131000.0,27.1699,27.1926,27.1547,27.185,131000.0
2012-01-12 10:40:00,35.89,35.89,35.79,35.79,299500.0,27.185,27.185,27.1093,27.1093,299500.0
2012-01-12 10:45:00,35.79,35.81,35.76,35.78,270300.0,27.1093,27.1245,27.0866,27.1017,270300.0
2012-01-12 10:50:00,35.78,35.86,35.78,35.85,184700.0,27.1017,27.1623,27.1017,27.1547,184700.0
2012-01-12 10:55:00,35.85,35.88,35.84,35.86,85200.0,27.1547,27.1775,27.1472,27.1623,85200.0
2012-01-12 11:00:00,35.86,35.9,35.84,35.88,86900.0,27.1623,27.1926,27.1472,27.1775,86900.0
2012-01-12 11:05:00,35.89,35.92,35.89,35.92,82900.0,27.185,27.2078,27.185,27.2078,82900.0
2012-01-12 11:10:00,35.91,35.96,35.9,35.96,47900.0,27.2002,27.2381,27.1926,27.2381,47900.0
2012-01-12 11:15:00,35.96,35.97,35.94,35.96,341500.0,27.2381,27.2456,27.2229,27.2381,341500.0
2012-01-12 11:20:00,35.96,35.96,35.91,35.92,138200.0,27.2381,27.2381,27.2002,27.2078,138200.0
2012-01-12 11:25:00,35.92,35.96,35.91,35.96,47100.0,27.2078,27.2381,27.2002,27.2381,47100.0
2012-01-12 11:30:00,35.95,35.95,35.93,35.95,101500.0,27.2305,27.2305,27.2153,27.2305,101500.0
2012-01-12 11:35:00,35.96,36.01,35.95,36.01,108800.0,27.2381,27.2759,27.2305,27.2759,108800.0
2012-01-12 11:40:00,36.01,36.03,35.99,36.03,33400.0,27.2759,27.2911,27.2608,27.2911,33400.0
2012-01-12 11:45:00,36.02,36.06,36.01,36.05,33500.0,27.2835,27.3138,27.2759,27.3062,33500.0
2012-01-12 11:50:00,36.05,36.06,36.04,36.05,150000.0,27.3062,27.3138,27.2987,27.3062,150000.0
2012-01-12 11:55:00,36.05,36.09,36.04,36.09,28900.0,27.3062,27.3365,27.2987,27.3365,28900.0
2012-01-12 12:00:00,36.09,36.12,36.08,36.1,23500.0,27.3365,27.3593,27.329,27.3441,23500.0
2012-01-12 12:05:00,36.1,36.13,36.1,36.12,28300.0,27.3441,27.3668,27.3441,27.3593,28300.0
2012-01-12 12:10:00,36.13,36.2,36.12,36.2,46100.0,27.3668,27.4199,27.3593,27.4199,46100.0
2012-01-12 12:15:00,36.2,36.21,36.19,36.2,37500.0,27.4199,27.4274,27.4123,27.4199,37500.0
2012-01-12 12:20:00,36.2,36.21,36.17,36.19,43400.0,27.4199,27.4274,27.3971,27.4123,43400.0
2012-01-12 12:25:00,36.18,36.21,36.18,36.21,57600.0,27.4047,27.4274,27.4047,27.4274,57600.0
2012-01-12 12:30:00,36.21,36.24,36.2,36.22,61900.0,27.4274,27.4502,27.4199,27.435,61900.0
2012-01-12 12:35:00,36.22,36.22,36.2,36.21,38100.0,27.435,27.435,27.4199,27.4274,38100.0
2012-01-12 12:40:00,36.2,36.2,36.17,36.2,129700.0,27.4199,27.4199,27.3971,27.4199,129700.0
2012-01-12 12:45:00,36.2,36.2,36.17,36.19,94300.0,27.4199,27.4199,27.3971,27.4123,94300.0
2012-01-12 12:50:00,36.19,36.21,36.17,36.21,44700.0,27.4123,27.4274,27.3971,27.4274,44700.0
2012-01-12 12:55:00,36.2,36.26,36.2,36.25,66500.0,27.4199,27.4653,27.4199,27.4577,66500.0
2012-01-12 13:00:00,36.26,36.3,36.25,36.29,110700.0,27.4653,27.4956,27.4577,27.488,110700.0
2012-01-12 13:05:00,36.29,36.3,36.28,36.28,39100.0,27.488,27.4956,27.4805,27.4805,39100.0
2012-01-12 13:10:00,36.28,36.29,36.27,36.29,70300.0,27.4805,27.488,27.4729,27.488,70300.0
2012-01-12 13:15:00,36.29,36.3,36.27,36.29,69700.0,27.488,27.4956,27.4729,27.488,69700.0
2012-01-12 13:20:00,36.28,36.29,36.26,36.27,62000.0,27.4805,27.488,27.4653,27.4729,62000.0
2012-01-12 13:25:00,36.27,36.27,36.23,36.23,65700.0,27.4729,27.4729,27.4426,27.4426,65700.0
2012-01-12 13:30:00,36.24,36.26,36.24,36.25,36100.0,27.4502,27.4653,27.4502,27.4577,36100.0
2012-01-12 13:35:00,36.25,36.26,36.17,36.18,81600.0,27.4577,27.4653,27.3971,27.4047,81600.0
2012-01-12 13:40:00,36.18,36.22,36.17,36.21,48800.0,27.4047,27.435,27.3971,27.4274,48800.0
2012-01-12 13:45:00,36.21,36.21,36.19,36.19,17800.0,27.4274,27.4274,27.4123,27.4123,17800.0
2012-01-12 13:50:00,36.2,36.2,36.19,36.19,5400.0,27.4199,27.4199,27.4123,27.4123,5400.0
2012-01-12 13:55:00,36.2,36.24,36.2,36.23,30800.0,27.4199,27.4502,27.4199,27.4426,30800.0
2012-01-12 14:00:00,36.22,36.25,36.22,36.24,32300.0,27.435,27.4577,27.435,27.4502,32300.0
2012-01-12 14:05:00,36.25,36.25,36.18,36.18,41100.0,27.4577,27.4577,27.4047,27.4047,41100.0
2012-01-12 14:10:00,36.19,36.2,36.18,36.19,60700.0,27.4123,27.4199,27.4047,27.4123,60700.0
2012-01-12 14:15:00,36.19,36.22,36.17,36.2,46500.0,27.4123,27.435,27.3971,27.4199,46500.0
2012-01-12 14:20:00,36.21,36.24,36.19,36.24,40900.0,27.4274,27.4502,27.4123,27.4502,40900.0
2012-01-12 14:25:00,36.24,36.25,36.21,36.23,114500.0,27.4502,27.4577,27.4274,27.4426,114500.0
2012-01-12 14:30:00,36.23,36.29,36.22,36.29,168300.0,27.4426,27.488,27.435,27.488,168300.0
2012-01-12 14:35:00,36.29,36.33,36.28,36.3,84700.0,27.488,27.5183,27.4805,27.4956,84700.0
2012-01-12 14:40:00,36.3,36.33,36.29,36.33,61200.0,27.4956,27.5183,27.488,27.5183,61200.0
2012-01-12 14:45:00,36.33,36.35,36.3,36.32,80500.0,27.5183,27.5335,27.4956,27.5108,80500.0
2012-01-12 14:50:00,36.31,36.33,36.31,36.33,36500.0,27.5032,27.5183,27.5032,27.5183,36500.0
2012-01-12 14:55:00,36.33,36.35,36.33,36.35,50400.0,27.5183,27.5335,27.5183,27.5335,50400.0
2012-01-12 15:00:00,36.34,36.34,36.31,36.32,64100.0,27.5259,27.5259,27.5032,27.5108,64100.0
2012-01-12 15:05:00,36.32,36.33,36.3,36.31,91200.0,27.5108,27.5183,27.4956,27.5032,91200.0
2012-01-12 15:10:00,36.3,36.3,36.28,36.29,73900.0,27.4956,27.4956,27.4805,27.488,73900.0
2012-01-12 15:15:00,36.29,36.34,36.29,36.31,372600.0,27.488,27.5259,27.488,27.5032,372600.0
2012-01-12 15:20:00,36.3,36.35,36.3,36.32,46600.0,27.4956,27.5335,27.4956,27.5108,46600.0
2012-01-12 15:25:00,36.32,36.34,36.32,36.33,59900.0,27.5108,27.5259,27.5108,27.5183,59900.0
2012-01-12 15:30:00,36.33,36.33,36.3,36.31,80200.0,27.5183,27.5183,27.4956,27.5032,80200.0
2012-01-12 15:35:00,36.3,36.32,36.29,36.31,388100.0,27.4956,27.5108,27.488,27.5032,388100.0
2012-01-12 15:40:00,36.31,36.32,36.29,36.31,150600.0,27.5032,27.5108,27.488,27.5032,150600.0
2012-01-12 15:45:00,36.32,36.35,36.31,36.35,215200.0,27.5108,27.5335,27.5032,27.5335,215200.0
2012-01-12 15:50:00,36.35,36.35,36.32,36.32,182700.0,27.5335,27.5335,27.5108,27.5108,182700.0
2012-01-12 15:55:00,36.33,36.34,36.31,36.34,1220600.0,27.5183,27.5259,27.5032,27.5259,1220600.0
2012-01-13 09:30:00,36.0,36.08,35.97,35.99,115200.0,27.2684,27.329,27.2456,27.2608,115200.0
2012-01-13 09:35:00,35.99,36.05,35.99,36.05,105800.0,27.2608,27.3062,27.2608,27.3062,105800.0
2012-01-13 09:40:00,36.05,36.05,35.95,35.98,188600.0,27.3062,27.3062,27.2305,27.2532,188600.0
2012-01-13 09:45:00,35.98,36.15,35.98,36.1,187600.0,27.2532,27.382,27.2532,27.3441,187600.0
2012-01-13 09:50:00,36.11,36.13,36.02,36.13,180800.0,27.3517,27.3668,27.2835,27.3668,180800.0
2012-01-13 09:55:00,36.12,36.15,36.06,36.09,109200.0,27.3593,27.382,27.3138,27.3365,109200.0
2012-01-13 10:00:00,36.09,36.09,36.0,36.06,65900.0,27.3365,27.3365,27.2684,27.3138,65900.0
2012-01-13 10:05:00,36.06,36.06,35.9,35.91,167100.0,27.3138,27.3138,27.1926,27.2002,167100.0
2012-01-13 10:10:00,35.91,35.91,35.84,35.87,175700.0,27.2002,27.2002,27.1472,27.1699,175700.0
2012-01-13 10:15:00,35.87,35.87,35.79,35.8,367000.0,27.1699,27.1699,27.1093,27.1169,367000.0
2012-01-13 10:20:00,35.8,35.81,35.68,35.7,595300.0,27.1169,27.1245,27.026,27.0411,595300.0
2012-01-13 10:25:00,35.7,35.83,35.68,35.8,378000.0,27.0411,27.1396,27.026,27.1169,378000.0
2012-01-13 10:30:00,35.81,35.82,35.77,35.78,113300.0,27.1245,27.132,27.0942,27.1017,113300.0
2012-01-13 10:35:00,35.77,35.81,35.75,35.78,140500.0,27.0942,27.1245,27.079,27.1017,140500.0
2012-01-13 10:40:00,35.78,35.8,35.75,35.79,55500.0,27.1017,27.1169,27.079,27.1093,55500.0
2012-01-13 10:45:00,35.79,35.84,35.78,35.81,115800.0,27.1093,27.1472,27.1017,27.1245,115800.0
2012-01-13 10:50:00,35.8,35.84,35.79,35.83,150400.0,27.1169,27.1472,27.1093,27.1396,150400.0
2012-01-13 10:55:00,35.83,35.88,35.83,35.88,244700.0,27.1396,27.1775,27.1396,27.1775,244700.0
2012-01-13 11:00:00,35.86,35.91,35.85,35.9,136800.0,27.1623,27.2002,27.1547,27.1926,136800.0
2012-01-13 11:05:00,35.9,35.97,35.9,35.95,119200.0,27.1926,27.2456,27.1926,27.2305,119200.0
2012-01-13 11:10:00,35.94,35.97,35.92,35.95,56700.0,27.2229,27.2456,27.2078,27.2305,56700.0
2012-01-13 11:15:00,35.95,35.95,35.92,35.93,22600.0,27.2305,27.2305,27.2078,27.2153,22600.0
2012-01-13 11:20:00,35.94,35.97,35.94,35.97,42100.0,27.2229,27.2456,27.2229,27.2456,42100.0
2012-01-13 11:25:00,35.97,35.97,35.94,35.96,48400.0,27.2456,27.2456,27.2229,27.2381,48400.0
2012-01-13 11:30:00,35.97,36.01,35.96,35.97,93700.0,27.2456,27.2759,27.2381,27.2456,93700.0
2012-01-13 11:35:00,35.97,35.99,35.95,35.95,174600.0,27.2456,27.2608,27.2305,27.2305,174600.0
2012-01-13 11:40:00,35.96,35.99,35.96,35.97,76600.0,27.2381,27.2608,27.2381,27.2456,76600.0
2012-01-13 11:45:00,35.98,35.99,35.95,35.97,27500.0,27.2532,27.2608,27.2305,27.2456,27500.0
2012-01-13 11:50:00,35.97,36.0,35.96,35.96,28000.0,27.2456,27.2684,27.2381,27.2381,28000.0
2012-01-13 11:55:00,35.96,35.98,35.94,35.94,28800.0,27.2381,27.2532,27.2229,27.2229,28800.0
2012-01-13 12:00:00,35.94,35.94,35.89,35.92,61100.0,27.2229,27.2229,27.185,27.2078,61100.0
2012-01-13 12:05:00,35.92,35.92,35.9,35.92,67100.0,27.2078,27.2078,27.1926,27.2078,67100.0
2012-01-13 12:10:00,35.92,35.92,35.87,35.87,41600.0,27.2078,27.2078,27.1699,27.1699,41600.0
2012-01-13 12:15:00,35.88,35.9,35.88,35.88,63200.0,27.1775,27.1926,27.1775,27.1775,63200.0
2012-01-13 12:20:00,35.89,35.89,35.87,35.87,19700.0,27.185,27.185,27.1699,27.1699,19700.0
2012-01-13 12:25:00,35.88,35.88,35.83,35.85,39900.0,27.1775,27.1775,27.1396,27.1547,39900.0
2012-01-13 12:30:00,35.85,35.85,35.83,35.84,69100.0,27.1547,27.1547,27.1396,27.1472,69100.0
2012-01-13 12:35:00,35.84,35.84,35.8,35.83,38900.0,27.1472,27.1472,27.1169,27.1396,38900.0
2012-01-13 12:40:00,35.83,35.85,35.82,35.85,150700.0,27.1396,27.1547,27.132,27.1547,150700.0
2012-01-13 12:45:00,35.85,35.85,35.82,35.83,47900.0,27.1547,27.1547,27.132,27.1396,47900.0
2012-01-13 12:50:00,35.83,35.87,35.83,35.87,13100.0,27.1396,27.1699,27.1396,27.1699,13100.0
2012-01-13 12:55:00,35.86,35.87,35.85,35.87,57300.0,27.1623,27.1699,27.1547,27.1699,57300.0
2012-01-13 13:00:00,35.87,35.87,35.82,35.82,20600.0,27.1699,27.1699,27.132,27.132,20600.0
2012-01-13 13:05:00,35.81,35.82,35.79,35.79,46300.0,27.1245,27.132,27.1093,27.1093,46300.0
2012-01-13 13:10:00,35.79,35.81,35.77,35.78,50400.0,27.1093,27.1245,27.0942,27.1017,50400.0
2012-01-13 13:15:00,35.78,35.8,35.75,35.79,118200.0,27.1017,27.1169,27.079,27.1093,118200.0
2012-01-13 13:20:00,35.8,35.8,35.76,35.78,48200.0,27.1169,27.1169,27.0866,27.1017,48200.0
2012-01-13 13:25:00,35.78,35.8,35.77,35.79,26300.0,27.1017,27.1169,27.0942,27.1093,26300.0
2012-01-13 13:30:00,35.79,35.81,35.77,35.81,18600.0,27.1093,27.1245,27.0942,27.1245,18600.0
2012-01-13 13:35:00,35.82,35.83,35.79,35.79,63700.0,27.132,27.1396,27.1093,27.1093,63700.0
2012-01-13 13:40:00,35.8,35.81,35.78,35.8,21600.0,27.1169,27.1245,27.1017,27.1169,21600.0
2012-01-13 13:45:00,35.81,35.85,35.8,35.83,47600.0,27.1245,27.1547,27.1169,27.1396,47600.0
2012-01-13 13:50:00,35.83,35.9,35.83,35.88,102500.0,27.1396,27.1926,27.1396,27.1775,102500.0
2012-01-13 13:55:00,35.88,35.9,35.88,35.89,30900.0,27.1775,27.1926,27.1775,27.185,30900.0
2012-01-13 14:00:00,35.89,35.91,35.87,35.89,26100.0,27.185,27.2002,27.1699,27.185,26100.0
2012-01-13 14:05:00,35.89,35.9,35.87,35.88,23400.0,27.185,27.1926,27.1699,27.1775,23400.0
2012-01-13 14:10:00,35.89,35.93,35.88,35.93,14900.0,27.185,27.2153,27.1775,27.2153,14900.0
2012-01-13 14:15:00,35.92,35.95,35.91,35.93,64000.0,27.2078,27.2305,27.2002,27.2153,64000.0
2012-01-13 14:20:00,35.93,35.97,35.93,35.96,60100.0,27.2153,27.2456,27.2153,27.2381,60100.0
2012-01-13 14:25:00,35.97,35.99,35.95,35.97,38900.0,27.2456,27.2608,27.2305,27.2456,38900.0
2012-01-13 14:30:00,35.98,35.98,35.96,35.97,42400.0,27.2532,27.2532,27.2381,27.2456,42400.0
2012-01-13 14:35:00,35.98,35.99,35.97,35.98,51800.0,27.2532,27.2608,27.2456,27.2532,51800.0
2012-01-13 14:40:00,35.98,35.98,35.95,35.97,33400.0,27.2532,27.2532,27.2305,27.2456,33400.0
2012-01-13 14:45:00,35.97,35.99,35.97,35.99,18900.0,27.2456,27.2608,27.2456,27.2608,18900.0
2012-01-13 14:50:00,36.0,36.0,35.98,35.99,20600.0,27.2684,27.2684,27.2532,27.2608,20600.0
2012-01-13 14:55:00,35.99,36.04,35.99,36.04,32500.0,27.2608,27.2987,27.2608,27.2987,32500.0
2012-01-13 15:00:00,36.04,36.08,36.03,36.08,126400.0,27.2987,27.329,27.2911,27.329,126400.0
2012-01-13 15:05:00,36.08,36.13,36.06,36.12,84700.0,27.329,27.3668,27.3138,27.3593,84700.0
2012-01-13 15:10:00,36.12,36.12,36.06,36.09,52200.0,27.3593,27.3593,27.3138,27.3365,52200.0
2012-01-13 15:15:00,36.09,36.1,36.05,36.06,30400.0,27.3365,27.3441,27.3062,27.3138,30400.0
2012-01-13 15:20:00,36.05,36.07,36.03,36.07,36200.0,27.3062,27.3214,27.2911,27.3214,36200.0
2012-01-13 15:25:00,36.08,36.1,36.07,36.08,23500.0,27.329,27.3441,27.3214,27.329,23500.0
2012-01-13 15:30:00,36.08,36.12,36.08,36.1,31800.0,27.329,27.3593,27.329,27.3441,31800.0
2012-01-13 15:35:00,36.1,36.13,36.08,36.1,78800.0,27.3441,27.3668,27.329,27.3441,78800.0
2012-01-13 15:40:00,36.1,36.12,36.09,36.09,104400.0,27.3441,27.3593,27.3365,27.3365,104400.0
2012-01-13 15:45:00,36.09,36.13,36.09,36.12,141400.0,27.3365,27.3668,27.3365,27.3593,141400.0
2012-01-13 15:50:00,36.11,36.12,36.08,36.09,128500.0,27.3517,27.3593,27.329,27.3365,128500.0
2012-01-13 15:55:00,36.08,36.12,36.07,36.12,650400.0,27.329,27.3593,27.3214,27.3593,650400.0
2012-01-17 09:30:00,36.58,36.63,36.53,36.61,147300.0,27.7077,27.7456,27.6698,27.7304,147300.0
2012-01-17 09:35:00,36.6,36.64,36.58,36.58,77200.0,27.7228,27.7531,27.7077,27.7077,77200.0
2012-01-17 09:40:00,36.58,36.58,36.51,36.55,76900.0,27.7077,27.7077,27.6547,27.685,76900.0
2012-01-17 09:45:00,36.54,36.58,36.51,36.51,88300.0,27.6774,27.7077,27.6547,27.6547,88300.0
2012-01-17 09:50:00,36.51,36.53,36.48,36.52,53500.0,27.6547,27.6698,27.6319,27.6622,53500.0
2012-01-17 09:55:00,36.53,36.53,36.44,36.47,165300.0,27.6698,27.6698,27.6016,27.6244,165300.0
2012-01-17 10:00:00,36.47,36.48,36.39,36.41,331500.0,27.6244,27.6319,27.5638,27.5789,331500.0
2012-01-17 10:05:00,36.4,36.44,36.39,36.43,197400.0,27.5713,27.6016,27.5638,27.5941,197400.0
2012-01-17 10:10:00,36.43,36.43,36.36,36.41,264400.0,27.5941,27.5941,27.5411,27.5789,264400.0
2012-01-17 10:15:00,36.41,36.42,36.34,36.34,352800.0,27.5789,27.5865,27.5259,27.5259,352800.0
2012-01-17 10:20:00,36.33,36.36,36.31,36.35,591800.0,27.5183,27.5411,27.5032,27.5335,591800.0
2012-01-17 10:25:00,36.34,36.42,36.34,36.38,1208700.0,27.5259,27.5865,27.5259,27.5562,1208700.0
2012-01-17 10:30:00,36.37,36.4,36.36,36.36,370200.0,27.5486,27.5713,27.5411,27.5411,370200.0
2012-01-17 10:35:00,36.35,36.36,36.33,36.34,214100.0,27.5335,27.5411,27.5183,27.5259,214100.0
2012-01-17 10:40:00,36.35,36.35,36.32,36.35,140100.0,27.5335,27.5335,27.5108,27.5335,140100.0
2012-01-17 10:45:00,36.34,36.35,36.3,36.3,88200.0,27.5259,27.5335,27.4956,27.4956,88200.0
2012-01-17 10:50:00,36.3,36.32,36.29,36.31,154900.0,27.4956,27.5108,27.488,27.5032,154900.0
2012-01-17 10:55:00,36.3,36.35,36.3,36.34,242200.0,27.4956,27.5335,27.4956,27.5259,242200.0
2012-01-17 11:00:00,36.35,36.37,36.33,36.35,159700.0,27.5335,27.5486,27.5183,27.5335,159700.0
2012-01-17 11:05:00,36.35,36.38,36.34,36.37,94500.0,27.5335,27.5562,27.5259,27.5486,94500.0
2012-01-17 11:10:00,36.37,36.39,36.36,36.38,396600.0,27.5486,27.5638,27.5411,27.5562,396600.0
2012-01-17 11:15:00,36.38,36.41,36.37,36.39,253800.0,27.5562,27.5789,27.5486,27.5638,253800.0
2012-01-17 11:20:00,36.4,36.4,36.38,36.39,87700.0,27.5713,27.5713,27.5562,27.5638,87700.0
2012-01-17 11:25:00,36.4,36.4,36.37,36.4,71500.0,27.5713,27.5713,27.5486,27.5713,71500.0
2012-01-17 11:30:00,36.41,36.41,36.38,36.39,51900.0,27.5789,27.5789,27.5562,27.5638,51900.0
2012-01-17 11:35:00,36.39,36.41,36.39,36.4,46900.0,27.5638,27.5789,27.5638,27.5713,46900.0
2012-01-17 11:40:00,36.4,36.41,36.4,36.4,35900.0,27.5713,27.5789,27.5713,27.5713,35900.0
2012-01-17 11:45:00,36.39,36.42,36.38,36.41,260900.0,27.5638,27.5865,27.5562,27.5789,260900.0
2012-01-17 11:50:00,36.41,36.41,36.38,36.4,22600.0,27.5789,27.5789,27.5562,27.5713,22600.0
2012-01-17 11:55:00,36.4,36.4,36.39,36.4,23200.0,27.5713,27.5713,27.5638,27.5713,23200.0
2012-01-17 12:00:00,36.41,36.41,36.38,36.39,158900.0,27.5789,27.5789,27.5562,27.5638,158900.0
2012-01-17 12:05:00,36.39,36.41,36.39,36.41,29600.0,27.5638,27.5789,27.5638,27.5789,29600.0
2012-01-17 12:10:00,36.4,36.46,36.4,36.45,116200.0,27.5713,27.6168,27.5713,27.6092,116200.0
2012-01-17 12:15:00,36.44,36.47,36.44,36.46,36600.0,27.6016,27.6244,27.6016,27.6168,36600.0
2012-01-17 12:20:00,36.47,36.47,36.43,36.44,53700.0,27.6244,27.6244,27.5941,27.6016,53700.0
2012-01-17 12:25:00,36.45,36.45,36.43,36.43,15200.0,27.6092,27.6092,27.5941,27.5941,15200.0
2012-01-17 12:30:00,36.44,36.44,36.38,36.38,76600.0,27.6016,27.6016,27.5562,27.5562,76600.0
2012-01-17 12:35:00,36.38,36.39,36.33,36.36,86100.0,27.5562,27.5638,27.5183,27.5411,86100.0
2012-01-17 12:40:00,36.35,36.39,36.35,36.38,17000.0,27.5335,27.5638,27.5335,27.5562,17000.0
2012-01-17 12:45:00,36.38,36.4,36.38,36.38,39800.0,27.5562,27.5713,27.5562,27.5562,39800.0
2012-01-17 12:50:00,36.38,36.4,36.36,36.39,20800.0,27.5562,27.5713,27.5411,27.5638,20800.0
2012-01-17 12:55:00,36.39,36.4,36.38,36.4,39300.0,27.5638,27.5713,27.5562,27.5713,39300.0
2012-01-17 13:00:00,36.39,36.41,36.38,36.38,48200.0,27.5638,27.5789,27.5562,27.5562,48200.0
2012-01-17 13:05:00,36.38,36.42,36.38,36.42,18500.0,27.5562,27.5865,27.5562,27.5865,18500.0
2012-01-17 13:10:00,36.42,36.45,36.42,36.45,20800.0,27.5865,27.6092,27.5865,27.6092,20800.0
2012-01-17 13:15:00,36.44,36.44,36.41,36.43,53700.0,27.6016,27.6016,27.5789,27.5941,53700.0
2012-01-17 13:20:00,36.43,36.44,36.41,36.42,19100.0,27.5941,27.6016,27.5789,27.5865,19100.0
2012-01-17 13:25:00,36.42,36.42,36.4,36.41,42300.0,27.5865,27.5865,27.5713,27.5789,42300.0
2012-01-17 13:30:00,36.4,36.41,36.37,36.39,70700.0,27.5713,27.5789,27.5486,27.5638,70700.0
2012-01-17 13:35:00,36.39,36.42,36.39,36.41,21700.0,27.5638,27.5865,27.5638,27.5789,21700.0
2012-01-17 13:40:00,36.42,36.43,36.4,36.42,84700.0,27.5865,27.5941,27.5713,27.5865,84700.0
2012-01-17 13:45:00,36.42,36.42,36.4,36.41,14000.0,27.5865,27.5865,27.5713,27.5789,14000.0
2012-01-17 13:50:00,36.42,36.47,36.42,36.45,92700.0,27.5865,27.6244,27.5865,27.6092,92700.0
2012-01-17 13:55:00,36.45,36.46,36.45,36.46,11700.0,27.6092,27.6168,27.6092,27.6168,11700.0
2012-01-17 14:00:00,36.45,36.45,36.43,36.43,5500.0,27.6092,27.6092,27.5941,27.5941,5500.0
2012-01-17 14:05:00,36.43,36.43,36.42,36.42,1800.0,27.5941,27.5941,27.5865,27.5865,1800.0
2012-01-17 14:10:00,36.42,36.43,36.39,36.41,26100.0,27.5865,27.5941,27.5638,27.5789,26100.0
2012-01-17 14:15:00,36.41,36.42,36.39,36.42,28900.0,27.5789,27.5865,27.5638,27.5865,28900.0
2012-01-17 14:20:00,36.42,36.44,36.41,36.43,30000.0,27.5865,27.6016,27.5789,27.5941,30000.0
2012-01-17 14:25:00,36.42,36.45,36.4,36.4,32900.0,27.5865,27.6092,27.5713,27.5713,32900.0
2012-01-17 14:30:00,36.4,36.4,36.33,36.33,135500.0,27.5713,27.5713,27.5183,27.5183,135500.0
2012-01-17 14:35:00,36.32,36.32,36.3,36.31,29400.0,27.5108,27.5108,27.4956,27.5032,29400.0
2012-01-17 14:40:00,36.31,36.34,36.3,36.34,80100.0,27.5032,27.5259,27.4956,27.5259,80100.0
2012-01-17 14:45:00,36.32,36.32,36.27,36.27,34500.0,27.5108,27.5108,27.4729,27.4729,34500.0
2012-01-17 14:50:00,36.27,36.27,36.24,36.24,49300.0,27.4729,27.4729,27.4502,27.4502,49300.0
2012-01-17 14:55:00,36.24,36.26,36.24,36.24,42400.0,27.4502,27.4653,27.4502,27.4502,42400.0
2012-01-17 15:00:00,36.24,36.25,36.22,36.25,45000.0,27.4502,27.4577,27.435,27.4577,45000.0
2012-01-17 15:05:00,36.25,36.25,36.2,36.2,26300.0,27.4577,27.4577,27.4199,27.4199,26300.0
2012-01-17 15:10:00,36.2,36.2,36.18,36.2,114500.0,27.4199,27.4199,27.4047,27.4199,114500.0
2012-01-17 15:15:00,36.2,36.21,36.16,36.19,110300.0,27.4199,27.4274,27.3896,27.4123,110300.0
2012-01-17 15:20:00,36.19,36.26,36.19,36.25,65300.0,27.4123,27.4653,27.4123,27.4577,65300.0
2012-01-17 15:25:00,36.25,36.3,36.25,36.28,55800.0,27.4577,27.4956,27.4577,27.4805,55800.0
2012-01-17 15:30:00,36.28,36.31,36.25,36.3,58300.0,27.4805,27.5032,27.4577,27.4956,58300.0
2012-01-17 15:35:00,36.3,36.31,36.26,36.3,170100.0,27.4956,27.5032,27.4653,27.4956,170100.0
2012-01-17 15:40:00,36.3,36.32,36.28,36.31,189700.0,27.4956,27.5108,27.4805,27.5032,189700.0
2012-01-17 15:45:00,36.32,36.34,36.29,36.3,250200.0,27.5108,27.5259,27.488,27.4956,250200.0
2012-01-17 15:50:00,36.3,36.31,36.26,36.26,245300.0,27.4956,27.5032,27.4653,27.4653,245300.0
2012-01-17 15:55:00,36.26,36.31,36.24,36.29,820800.0,27.4653,27.5032,27.4502,27.488,820800.0
2012-01-18 09:30:00,36.3,36.3,36.13,36.17,99300.0,27.4956,27.4956,27.3668,27.3971,99300.0
2012-01-18 09:35:00,36.17,36.26,36.17,36.26,54100.0,27.3971,27.4653,27.3971,27.4653,54100.0
2012-01-18 09:40:00,36.27,36.38,36.23,36.35,143900.0,27.4729,27.5562,27.4426,27.5335,143900.0
2012-01-18 09:45:00,36.36,36.38,36.32,36.32,121400.0,27.5411,27.5562,27.5108,27.5108,121400.0
2012-01-18 09:50:00,36.32,36.46,36.32,36.44,295200.0,27.5108,27.6168,27.5108,27.6016,295200.0
2012-01-18 09:55:00,36.44,36.44,36.39,36.42,101100.0,27.6016,27.6016,27.5638,27.5865,101100.0
2012-01-18 10:00:00,36.42,36.52,36.42,36.5,254400.0,27.5865,27.6622,27.5865,27.6471,254400.0
2012-01-18 10:05:00,36.5,36.5,36.44,36.45,88800.0,27.6471,27.6471,27.6016,27.6092,88800.0
2012-01-18 10:10:00,36.46,36.48,36.44,36.46,124900.0,27.6168,27.6319,27.6016,27.6168,124900.0
2012-01-18 10:15:00,36.46,36.47,36.44,36.46,128300.0,27.6168,27.6244,27.6016,27.6168,128300.0
2012-01-18 10:20:00,36.46,36.57,36.46,36.57,153900.0,27.6168,27.7001,27.6168,27.7001,153900.0
2012-01-18 10:25:00,36.57,36.61,36.56,36.59,336200.0,27.7001,27.7304,27.6925,27.7153,336200.0
2012-01-18 10:30:00,36.59,36.63,36.58,36.59,76200.0,27.7153,27.7456,27.7077,27.7153,76200.0
2012-01-18 10:35:00,36.59,36.62,36.59,36.61,40000.0,27.7153,27.738,27.7153,27.7304,40000.0
2012-01-18 10:40:00,36.6,36.61,36.57,36.59,49100.0,27.7228,27.7304,27.7001,27.7153,49100.0
2012-01-18 10:45:00,36.58,36.59,36.54,36.55,44900.0,27.7077,27.7153,27.6774,27.685,44900.0
2012-01-18 10:50:00,36.55,36.56,36.53,36.56,46400.0,27.685,27.6925,27.6698,27.6925,46400.0
2012-01-18 10:55:00,36.56,36.58,36.52,36.52,79100.0,27.6925,27.7077,27.6622,27.6622,79100.0
2012-01-18 11:00:00,36.53,36.57,36.53,36.55,48800.0,27.6698,27.7001,27.6698,27.685,48800.0
2012-01-18 11:05:00,36.56,36.56,36.52,36.53,63600.0,27.6925,27.6925,27.6622,27.6698,63600.0
2012-01-18 11:10:00,36.54,36.56,36.51,36.52,60900.0,27.6774,27.6925,27.6547,27.6622,60900.0
2012-01-18 11:15:00,36.52,36.52,36.46,36.46,30300.0,27.6622,27.6622,27.6168,27.6168,30300.0
2012-01-18 11:20:00,36.47,36.49,36.46,36.49,121300.0,27.6244,27.6395,27.6168,27.6395,121300.0
2012-01-18 11:25:00,36.48,36.49,36.43,36.43,55600.0,27.6319,27.6395,27.5941,27.5941,55600.0
2012-01-18 11:30:00,36.43,36.48,36.43,36.43,102700.0,27.5941,27.6319,27.5941,27.5941,102700.0
2012-01-18 11:35:00,36.42,36.42,36.38,36.41,55200.0,27.5865,27.5865,27.5562,27.5789,55200.0
2012-01-18 11:40:00,36.42,36.44,36.41,36.42,31400.0,27.5865,27.6016,27.5789,27.5865,31400.0
2012-01-18 11:45:00,36.43,36.43,36.4,36.4,32700.0,27.5941,27.5941,27.5713,27.5713,32700.0
2012-01-18 11:50:00,36.4,36.42,36.38,36.42,39500.0,27.5713,27.5865,27.5562,27.5865,39500.0
2012-01-18 11:55:00,36.43,36.43,36.4,36.41,39100.0,27.5941,27.5941,27.5713,27.5789,39100.0
2012-01-18 12:00:00,36.41,36.44,36.41,36.43,12000.0,27.5789,27.6016,27.5789,27.5941,12000.0
2012-01-18 12:05:00,36.43,36.46,36.43,36.45,27200.0,27.5941,27.6168,27.5941,27.6092,27200.0
2012-01-18 12:10:00,36.44,36.51,36.44,36.5,43100.0,27.6016,27.6547,27.6016,27.6471,43100.0
2012-01-18 12:15:00,36.51,36.52,36.47,36.49,20000.0,27.6547,27.6622,27.6244,27.6395,20000.0
2012-01-18 12:20:00,36.49,36.57,36.49,36.57,54900.0,27.6395,27.7001,27.6395,27.7001,54900.0
2012-01-18 12:25:00,36.56,36.61,36.56,36.59,54500.0,27.6925,27.7304,27.6925,27.7153,54500.0
2012-01-18 12:30:00,36.59,36.6,36.56,36.58,73300.0,27.7153,27.7228,27.6925,27.7077,73300.0
2012-01-18 12:35:00,36.58,36.58,36.54,36.56,48300.0,27.7077,27.7077,27.6774,27.6925,48300.0
2012-01-18 12:40:00,36.57,36.6,36.56,36.58,21900.0,27.7001,27.7228,27.6925,27.7077,21900.0
2012-01-18 12:45:00,36.58,36.61,36.58,36.59,184700.0,27.7077,27.7304,27.7077,27.7153,184700.0
2012-01-18 12:50:00,36.59,36.6,36.58,36.59,19300.0,27.7153,27.7228,27.7077,27.7153,19300.0
2012-01-18 12:55:00,36.6,36.61,36.58,36.61,18500.0,27.7228,27.7304,27.7077,27.7304,18500.0
2012-01-18 13:00:00,36.61,36.63,36.6,36.61,48900.0,27.7304,27.7456,27.7228,27.7304,48900.0
2012-01-18 13:05:00,36.61,36.62,36.59,36.61,70400.0,27.7304,27.738,27.7153,27.7304,70400.0
2012-01-18 13:10:00,36.61,36.62,36.6,36.61,42100.0,27.7304,27.738,27.7228,27.7304,42100.0
2012-01-18 13:15:00,36.61,36.62,36.59,36.6,56000.0,27.7304,27.738,27.7153,27.7228,56000.0
2012-01-18 13:20:00,36.6,36.61,36.59,36.6,51300.0,27.7228,27.7304,27.7153,27.7228,51300.0
2012-01-18 13:25:00,36.59,36.61,36.59,36.61,36700.0,27.7153,27.7304,27.7153,27.7304,36700.0
2012-01-18 13:30:00,36.6,36.65,36.6,36.64,73400.0,27.7228,27.7607,27.7228,27.7531,73400.0
2012-01-18 13:35:00,36.64,36.65,36.62,36.62,42600.0,27.7531,27.7607,27.738,27.738,42600.0
2012-01-18 13:40:00,36.62,36.63,36.6,36.61,55000.0,27.738,27.7456,27.7228,27.7304,55000.0
2012-01-18 13:45:00,36.62,36.62,36.59,36.61,71000.0,27.738,27.738,27.7153,27.7304,71000.0
2012-01-18 13:50:00,36.6,36.61,36.53,36.54,68700.0,27.7228,27.7304,27.6698,27.6774,68700.0
2012-01-18 13:55:00,36.53,36.54,36.51,36.51,78200.0,27.6698,27.6774,27.6547,27.6547,78200.0
2012-01-18 14:00:00,36.52,36.57,36.52,36.57,35000.0,27.6622,27.7001,27.6622,27.7001,35000.0
2012-01-18 14:05:00,36.56,36.62,36.55,36.62,115000.0,27.6925,27.738,27.685,27.738,115000.0
2012-01-18 14:10:00,36.62,36.62,36.59,36.6,55400.0,27.738,27.738,27.7153,27.7228,55400.0
2012-01-18 14:15:00,36.61,36.63,36.6,36.62,92000.0,27.7304,27.7456,27.7228,27.738,92000.0
2012-01-18 14:20:00,36.62,36.63,36.6,36.6,42600.0,27.738,27.7456,27.7228,27.7228,42600.0
2012-01-18 14:25:00,36.6,36.64,36.59,36.64,77800.0,27.7228,27.7531,27.7153,27.7531,77800.0
2012-01-18 14:30:00,36.63,36.63,36.58,36.59,122900.0,27.7456,27.7456,27.7077,27.7153,122900.0
2012-01-18 14:35:00,36.59,36.6,36.57,36.59,83300.0,27.7153,27.7228,27.7001,27.7153,83300.0
2012-01-18 14:40:00,36.58,36.61,36.57,36.61,80900.0,27.7077,27.7304,27.7001,27.7304,80900.0
2012-01-18 14:45:00,36.6,36.61,36.59,36.61,74200.0,27.7228,27.7304,27.7153,27.7304,74200.0
2012-01-18 14:50:00,36.6,36.6,36.58,36.59,140900.0,27.7228,27.7228,27.7077,27.7153,140900.0
2012-01-18 14:55:00,36.59,36.6,36.58,36.59,124900.0,27.7153,27.7228,27.7077,27.7153,124900.0
2012-01-18 15:00:00,36.59,36.61,36.59,36.59,43900.0,27.7153,27.7304,27.7153,27.7153,43900.0
2012-01-18 15:05:00,36.6,36.62,36.6,36.61,35000.0,27.7228,27.738,27.7228,27.7304,35000.0
2012-01-18 15:10:00,36.61,36.64,36.6,36.63,44500.0,27.7304,27.7531,27.7228,27.7456,44500.0
2012-01-18 15:15:00,36.64,36.66,36.63,36.63,83600.0,27.7531,27.7683,27.7456,27.7456,83600.0
2012-01-18 15:20:00,36.63,36.68,36.63,36.68,69800.0,27.7456,27.7834,27.7456,27.7834,69800.0
2012-01-18 15:25:00,36.67,36.7,36.66,36.66,100700.0,27.7759,27.7986,27.7683,27.7683,100700.0
2012-01-18 15:30:00,36.66,36.68,36.64,36.66,126500.0,27.7683,27.7834,27.7531,27.7683,126500.0
2012-01-18 15:35:00,36.66,36.66,36.62,36.65,72600.0,27.7683,27.7683,27.738,27.7607,72600.0
2012-01-18 15:40:00,36.65,36.67,36.63,36.64,143600.0,27.7607,27.7759,27.7456,27.7531,143600.0
2012-01-18 15:45:00,36.65,36.67,36.63,36.63,181200.0,27.7607,27.7759,27.7456,27.7456,181200.0
2012-01-18 15:50:00,36.64,36.68,36.64,36.65,217600.0,27.7531,27.7834,27.7531,27.7607,217600.0
2012-01-18 15:55:00,36.66,36.7,36.65,36.7,516600.0,27.7683,27.7986,27.7607,27.7986,516600.0
2012-01-19 09:30:00,36.76,36.77,36.58,36.59,169400.0,27.844,27.8516,27.7077,27.7153,169400.0
2012-01-19 09:35:00,36.59,36.6,36.5,36.54,176000.0,27.7153,27.7228,27.6471,27.6774,176000.0
2012-01-19 09:40:00,36.54,36.56,36.52,36.55,120400.0,27.6774,27.6925,27.6622,27.685,120400.0
2012-01-19 09:45:00,36.56,36.6,36.55,36.57,169000.0,27.6925,27.7228,27.685,27.7001,169000.0
2012-01-19 09:50:00,36.58,36.58,36.52,36.55,182300.0,27.7077,27.7077,27.6622,27.685,182300.0
2012-01-19 09:55:00,36.55,36.58,36.53,36.58,117000.0,27.685,27.7077,27.6698,27.7077,117000.0
2012-01-19 10:00:00,36.57,36.57,36.47,36.5,208100.0,27.7001,27.7001,27.6244,27.6471,208100.0
2012-01-19 10:05:00,36.51,36.52,36.46,36.52,144600.0,27.6547,27.6622,27.6168,27.6622,144600.0
2012-01-19 10:10:00,36.51,36.56,36.51,36.55,162300.0,27.6547,27.6925,27.6547,27.685,162300.0
2012-01-19 10:15:00,36.55,36.58,36.54,36.58,230100.0,27.685,27.7077,27.6774,27.7077,230100.0
2012-01-19 10:20:00,36.57,36.63,36.57,36.59,57200.0,27.7001,27.7456,27.7001,27.7153,57200.0
2012-01-19 10:25:00,36.59,36.61,36.58,36.6,271300.0,27.7153,27.7304,27.7077,27.7228,271300.0
2012-01-19 10:30:00,36.61,36.68,36.61,36.66,40600.0,27.7304,27.7834,27.7304,27.7683,40600.0
2012-01-19 10:35:00,36.67,36.67,36.61,36.64,77100.0,27.7759,27.7759,27.7304,27.7531,77100.0
2012-01-19 10:40:00,36.64,36.7,36.63,36.69,159300.0,27.7531,27.7986,27.7456,27.791,159300.0
2012-01-19 10:45:00,36.7,36.7,36.66,36.67,60000.0,27.7986,27.7986,27.7683,27.7759,60000.0
2012-01-19 10:50:00,36.68,36.71,36.67,36.68,156800.0,27.7834,27.8062,27.7759,27.7834,156800.0
2012-01-19 10:55:00,36.68,36.71,36.66,36.66,131700.0,27.7834,27.8062,27.7683,27.7683,131700.0
2012-01-19 11:00:00,36.66,36.69,36.66,36.66,65300.0,27.7683,27.791,27.7683,27.7683,65300.0
2012-01-19 11:05:00,36.66,36.67,36.63,36.66,153400.0,27.7683,27.7759,27.7456,27.7683,153400.0
2012-01-19 11:10:00,36.66,36.69,36.65,36.68,20700.0,27.7683,27.791,27.7607,27.7834,20700.0
2012-01-19 11:15:00,36.69,36.72,36.69,36.71,58100.0,27.791,27.8137,27.791,27.8062,58100.0
2012-01-19 11:20:00,36.71,36.72,36.69,36.72,81600.0,27.8062,27.8137,27.791,27.8137,81600.0
2012-01-19 11:25:00,36.73,36.74,36.68,36.69,74600.0,27.8213,27.8289,27.7834,27.791,74600.0
2012-01-19 11:30:00,36.69,36.71,36.68,36.68,178500.0,27.791,27.8062,27.7834,27.7834,178500.0
2012-01-19 11:35:00,36.68,36.69,36.63,36.64,166000.0,27.7834,27.791,27.7456,27.7531,166000.0
2012-01-19 11:40:00,36.65,36.69,36.64,36.68,175800.0,27.7607,27.791,27.7531,27.7834,175800.0
2012-01-19 11:45:00,36.68,36.71,36.68,36.71,150000.0,27.7834,27.8062,27.7834,27.8062,150000.0
2012-01-19 11:50:00,36.71,36.72,36.68,36.68,101900.0,27.8062,27.8137,27.7834,27.7834,101900.0
2012-01-19 11:55:00,36.68,36.72,36.67,36.71,206200.0,27.7834,27.8137,27.7759,27.8062,206200.0
2012-01-19 12:00:00,36.71,36.72,36.7,36.7,34800.0,27.8062,27.8137,27.7986,27.7986,34800.0
2012-01-19 12:05:00,36.7,36.71,36.67,36.67,67900.0,27.7986,27.8062,27.7759,27.7759,67900.0
2012-01-19 12:10:00,36.66,36.7,36.66,36.69,38000.0,27.7683,27.7986,27.7683,27.791,38000.0
2012-01-19 12:15:00,36.69,36.7,36.67,36.67,58300.0,27.791,27.7986,27.7759,27.7759,58300.0
2012-01-19 12:20:00,36.67,36.67,36.64,36.64,24200.0,27.7759,27.7759,27.7531,27.7531,24200.0
2012-01-19 12:25:00,36.63,36.64,36.61,36.61,22400.0,27.7456,27.7531,27.7304,27.7304,22400.0
2012-01-19 12:30:00,36.61,36.64,36.61,36.61,29200.0,27.7304,27.7531,27.7304,27.7304,29200.0
2012-01-19 12:35:00,36.62,36.62,36.59,36.6,69800.0,27.738,27.738,27.7153,27.7228,69800.0
2012-01-19 12:40:00,36.6,36.66,36.6,36.63,50400.0,27.7228,27.7683,27.7228,27.7456,50400.0
2012-01-19 12:45:00,36.63,36.65,36.62,36.64,8900.0,27.7456,27.7607,27.738,27.7531,8900.0
2012-01-19 12:50:00,36.64,36.66,36.63,36.66,150900.0,27.7531,27.7683,27.7456,27.7683,150900.0
2012-01-19 12:55:00,36.66,36.69,36.65,36.66,30600.0,27.7683,27.791,27.7607,27.7683,30600.0
2012-01-19 13:00:00,36.66,36.69,36.65,36.69,31400.0,27.7683,27.791,27.7607,27.791,31400.0
2012-01-19 13:05:00,36.69,36.7,36.68,36.7,57600.0,27.791,27.7986,27.7834,27.7986,57600.0
2012-01-19 13:10:00,36.7,36.72,36.69,36.71,34900.0,27.7986,27.8137,27.791,27.8062,34900.0
2012-01-19 13:15:00,36.71,36.71,36.67,36.67,75200.0,27.8062,27.8062,27.7759,27.7759,75200.0
2012-01-19 13:20:00,36.67,36.71,36.66,36.7,26400.0,27.7759,27.8062,27.7683,27.7986,26400.0
2012-01-19 13:25:00,36.7,36.76,36.7,36.76,105400.0,27.7986,27.844,27.7986,27.844,105400.0
2012-01-19 13:30:00,36.75,36.76,36.74,36.74,73000.0,27.8365,27.844,27.8289,27.8289,73000.0
2012-01-19 13:35:00,36.75,36.76,36.74,36.74,138500.0,27.8365,27.844,27.8289,27.8289,138500.0
2012-01-19 13:40:00,36.74,36.76,36.73,36.76,10000.0,27.8289,27.844,27.8213,27.844,10000.0
2012-01-19 13:45:00,36.76,36.77,36.75,36.75,14300.0,27.844,27.8516,27.8365,27.8365,14300.0
2012-01-19 13:50:00,36.74,36.76,36.73,36.73,9700.0,27.8289,27.844,27.8213,27.8213,9700.0
2012-01-19 13:55:00,36.73,36.74,36.69,36.69,24800.0,27.8213,27.8289,27.791,27.791,24800.0
2012-01-19 14:00:00,36.69,36.71,36.68,36.7,77800.0,27.791,27.8062,27.7834,27.7986,77800.0
2012-01-19 14:05:00,36.69,36.71,36.68,36.68,76300.0,27.791,27.8062,27.7834,27.7834,76300.0
2012-01-19 14:10:00,36.67,36.68,36.67,36.67,32900.0,27.7759,27.7834,27.7759,27.7759,32900.0
2012-01-19 14:15:00,36.67,36.68,36.66,36.67,10700.0,27.7759,27.7834,27.7683,27.7759,10700.0
2012-01-19 14:20:00,36.67,36.68,36.65,36.66,56800.0,27.7759,27.7834,27.7607,27.7683,56800.0
2012-01-19 14:25:00,36.67,36.67,36.65,36.65,67700.0,27.7759,27.7759,27.7607,27.7607,67700.0
2012-01-19 14:30:00,36.66,36.67,36.62,36.63,153400.0,27.7683,27.7759,27.738,27.7456,153400.0
2012-01-19 14:35:00,36.64,36.64,36.63,36.63,58200.0,27.7531,27.7531,27.7456,27.7456,58200.0
2012-01-19 14:40:00,36.64,36.65,36.63,36.64,70200.0,27.7531,27.7607,27.7456,27.7531,70200.0
2012-01-19 14:45:00,36.64,36.64,36.59,36.59,77000.0,27.7531,27.7531,27.7153,27.7153,77000.0
2012-01-19 14:50:00,36.59,36.62,36.59,36.61,26700.0,27.7153,27.738,27.7153,27.7304,26700.0
2012-01-19 14:55:00,36.61,36.62,36.59,36.59,51000.0,27.7304,27.738,27.7153,27.7153,51000.0
2012-01-19 15:00:00,36.59,36.62,36.59,36.62,19100.0,27.7153,27.738,27.7153,27.738,19100.0
2012-01-19 15:05:00,36.62,36.65,36.62,36.65,30400.0,27.738,27.7607,27.738,27.7607,30400.0
2012-01-19 15:10:00,36.65,36.66,36.64,36.65,22100.0,27.7607,27.7683,27.7531,27.7607,22100.0
2012-01-19 15:15:00,36.64,36.67,36.64,36.66,29800.0,27.7531,27.7759,27.7531,27.7683,29800.0
2012-01-19 15:20:00,36.66,36.67,36.65,36.66,67600.0,27.7683,27.7759,27.7607,27.7683,67600.0
2012-01-19 15:25:00,36.66,36.68,36.64,36.67,45500.0,27.7683,27.7834,27.7531,27.7759,45500.0
2012-01-19 15:30:00,36.66,36.7,36.66,36.7,91600.0,27.7683,27.7986,27.7683,27.7986,91600.0
2012-01-19 15:35:00,36.7,36.7,36.67,36.68,46600.0,27.7986,27.7986,27.7759,27.7834,46600.0
2012-01-19 15:40:00,36.69,36.71,36.67,36.7,120400.0,27.791,27.8062,27.7759,27.7986,120400.0
2012-01-19 15:45:00,36.7,36.71,36.68,36.69,136700.0,27.7986,27.8062,27.7834,27.791,136700.0
2012-01-19 15:50:00,36.7,36.7,36.66,36.7,139100.0,27.7986,27.7986,27.7683,27.7986,139100.0
2012-01-19 15:55:00,36.69,36.72,36.67,36.72,440100.0,27.791,27.8137,27.7759,27.8137,440100.0
2012-01-20 09:30:00,36.61,36.7,36.61,36.68,59100.0,27.7304,27.7986,27.7304,27.7834,59100.0
2012-01-20 09:35:00,36.67,36.67,36.56,36.6,68500.0,27.7759,27.7759,27.6925,27.7228,68500.0
2012-01-20 09:40:00,36.6,36.64,36.6,36.62,72700.0,27.7228,27.7531,27.7228,27.738,72700.0
2012-01-20 09:45:00,36.62,36.71,36.62,36.71,89200.0,27.738,27.8062,27.738,27.8062,89200.0
2012-01-20 09:50:00,36.71,36.78,36.69,36.7,132500.0,27.8062,27.8592,27.791,27.7986,132500.0
2012-01-20 09:55:00,36.71,36.71,36.67,36.69,142100.0,27.8062,27.8062,27.7759,27.791,142100.0
2012-01-20 10:00:00,36.69,36.7,36.61,36.62,110300.0,27.791,27.7986,27.7304,27.738,110300.0
2012-01-20 10:05:00,36.62,36.62,36.55,36.58,214500.0,27.738,27.738,27.685,27.7077,214500.0
2012-01-20 10:10:00,36.58,36.65,36.57,36.65,87400.0,27.7077,27.7607,27.7001,27.7607,87400.0
2012-01-20 10:15:00,36.65,36.68,36.63,36.67,67800.0,27.7607,27.7834,27.7456,27.7759,67800.0
2012-01-20 10:20:00,36.67,36.71,36.66,36.66,48200.0,27.7759,27.8062,27.7683,27.7683,48200.0
2012-01-20 10:25:00,36.65,36.7,36.61,36.68,96500.0,27.7607,27.7986,27.7304,27.7834,96500.0
2012-01-20 10:30:00,36.69,36.69,36.66,36.68,28800.0,27.791,27.791,27.7683,27.7834,28800.0
2012-01-20 10:35:00,36.68,36.7,36.63,36.63,74700.0,27.7834,27.7986,27.7456,27.7456,74700.0
2012-01-20 10:40:00,36.63,36.65,36.61,36.64,52100.0,27.7456,27.7607,27.7304,27.7531,52100.0
2012-01-20 10:45:00,36.64,36.65,36.58,36.58,49500.0,27.7531,27.7607,27.7077,27.7077,49500.0
2012-01-20 10:50:00,36.58,36.6,36.57,36.59,36300.0,27.7077,27.7228,27.7001,27.7153,36300.0
2012-01-20 10:55:00,36.59,36.6,36.55,36.55,22300.0,27.7153,27.7228,27.685,27.685,22300.0
2012-01-20 11:00:00,36.56,36.58,36.5,36.51,278400.0,27.6925,27.7077,27.6471,27.6547,278400.0
2012-01-20 11:05:00,36.51,36.54,36.51,36.54,35200.0,27.6547,27.6774,27.6547,27.6774,35200.0
2012-01-20 11:10:00,36.54,36.55,36.51,36.52,45100.0,27.6774,27.685,27.6547,27.6622,45100.0
2012-01-20 11:15:00,36.51,36.55,36.51,36.52,27000.0,27.6547,27.685,27.6547,27.6622,27000.0
2012-01-20 11:20:00,36.53,36.53,36.51,36.53,13900.0,27.6698,27.6698,27.6547,27.6698,13900.0
2012-01-20 11:25:00,36.53,36.54,36.52,36.54,31100.0,27.6698,27.6774,27.6622,27.6774,31100.0
2012-01-20 11:30:00,36.54,36.54,36.5,36.51,49900.0,27.6774,27.6774,27.6471,27.6547,49900.0
2012-01-20 11:35:00,36.51,36.53,36.5,36.52,40700.0,27.6547,27.6698,27.6471,27.6622,40700.0
2012-01-20 11:40:00,36.51,36.52,36.48,36.49,21900.0,27.6547,27.6622,27.6319,27.6395,21900.0
2012-01-20 11:45:00,36.49,36.52,36.49,36.52,16900.0,27.6395,27.6622,27.6395,27.6622,16900.0
2012-01-20 11:50:00,36.53,36.53,36.51,36.52,28400.0,27.6698,27.6698,27.6547,27.6622,28400.0
2012-01-20 11:55:00,36.52,36.53,36.51,36.52,14500.0,27.6622,27.6698,27.6547,27.6622,14500.0
2012-01-20 12:00:00,36.52,36.54,36.52,36.53,31600.0,27.6622,27.6774,27.6622,27.6698,31600.0
2012-01-20 12:05:00,36.53,36.54,36.51,36.54,17300.0,27.6698,27.6774,27.6547,27.6774,17300.0
2012-01-20 12:10:00,36.54,36.55,36.53,36.55,32700.0,27.6774,27.685,27.6698,27.685,32700.0
2012-01-20 12:15:00,36.55,36.55,36.53,36.55,18900.0,27.685,27.685,27.6698,27.685,18900.0
2012-01-20 12:20:00,36.56,36.58,36.54,36.55,17100.0,27.6925,27.7077,27.6774,27.685,17100.0
2012-01-20 12:25:00,36.55,36.55,36.52,36.52,10200.0,27.685,27.685,27.6622,27.6622,10200.0
2012-01-20 12:30:00,36.53,36.54,36.52,36.53,15400.0,27.6698,27.6774,27.6622,27.6698,15400.0
2012-01-20 12:35:00,36.53,36.54,36.52,36.53,19100.0,27.6698,27.6774,27.6622,27.6698,19100.0
2012-01-20 12:40:00,36.53,36.54,36.52,36.54,21100.0,27.6698,27.6774,27.6622,27.6774,21100.0
2012-01-20 12:45:00,36.54,36.54,36.52,36.53,10800.0,27.6774,27.6774,27.6622,27.6698,10800.0
2012-01-20 12:50:00,36.52,36.54,36.52,36.53,11600.0,27.6622,27.6774,27.6622,27.6698,11600.0
2012-01-20 12:55:00,36.52,36.54,36.52,36.54,6100.0,27.6622,27.6774,27.6622,27.6774,6100.0
2012-01-20 13:00:00,36.54,36.55,36.52,36.53,33400.0,27.6774,27.685,27.6622,27.6698,33400.0
2012-01-20 13:05:00,36.53,36.57,36.53,36.56,18500.0,27.6698,27.7001,27.6698,27.6925,18500.0
2012-01-20 13:10:00,36.55,36.57,36.54,36.57,9700.0,27.685,27.7001,27.6774,27.7001,9700.0
2012-01-20 13:15:00,36.57,36.57,36.55,36.56,8300.0,27.7001,27.7001,27.685,27.6925,8300.0
2012-01-20 13:20:00,36.55,36.61,36.55,36.61,59100.0,27.685,27.7304,27.685,27.7304,59100.0
2012-01-20 13:25:00,36.61,36.61,36.6,36.61,27100.0,27.7304,27.7304,27.7228,27.7304,27100.0
2012-01-20 13:30:00,36.61,36.62,36.59,36.6,7900.0,27.7304,27.738,27.7153,27.7228,7900.0
2012-01-20 13:35:00,36.6,36.61,36.59,36.61,13700.0,27.7228,27.7304,27.7153,27.7304,13700.0
2012-01-20 13:40:00,36.61,36.62,36.6,36.62,42300.0,27.7304,27.738,27.7228,27.738,42300.0
2012-01-20 13:45:00,36.62,36.62,36.6,36.6,15500.0,27.738,27.738,27.7228,27.7228,15500.0
2012-01-20 13:50:00,36.6,36.61,36.59,36.6,5200.0,27.7228,27.7304,27.7153,27.7228,5200.0
2012-01-20 13:55:00,36.6,36.6,36.58,36.58,8600.0,27.7228,27.7228,27.7077,27.7077,8600.0
2012-01-20 14:00:00,36.59,36.59,36.56,36.57,108000.0,27.7153,27.7153,27.6925,27.7001,108000.0
2012-01-20 14:05:00,36.58,36.58,36.56,36.56,16300.0,27.7077,27.7077,27.6925,27.6925,16300.0
2012-01-20 14:10:00,36.56,36.56,36.55,36.55,7100.0,27.6925,27.6925,27.685,27.685,7100.0
2012-01-20 14:15:00,36.55,36.56,36.5,36.5,21500.0,27.685,27.6925,27.6471,27.6471,21500.0
2012-01-20 14:20:00,36.5,36.51,36.48,36.5,38200.0,27.6471,27.6547,27.6319,27.6471,38200.0
2012-01-20 14:25:00,36.5,36.51,36.49,36.49,11300.0,27.6471,27.6547,27.6395,27.6395,11300.0
2012-01-20 14:30:00,36.5,36.5,36.49,36.49,6800.0,27.6471,27.6471,27.6395,27.6395,6800.0
2012-01-20 14:35:00,36.5,36.5,36.46,36.47,28600.0,27.6471,27.6471,27.6168,27.6244,28600.0
2012-01-20 14:40:00,36.48,36.51,36.47,36.5,22400.0,27.6319,27.6547,27.6244,27.6471,22400.0
2012-01-20 14:45:00,36.51,36.52,36.5,36.5,21600.0,27.6547,27.6622,27.6471,27.6471,21600.0
2012-01-20 14:50:00,36.51,36.53,36.51,36.51,39800.0,27.6547,27.6698,27.6547,27.6547,39800.0
2012-01-20 14:55:00,36.52,36.53,36.51,36.52,157500.0,27.6622,27.6698,27.6547,27.6622,157500.0
2012-01-20 15:00:00,36.51,36.54,36.51,36.51,147100.0,27.6547,27.6774,27.6547,27.6547,147100.0
2012-01-20 15:05:00,36.51,36.52,36.5,36.52,95800.0,27.6547,27.6622,27.6471,27.6622,95800.0
2012-01-20 15:10:00,36.52,36.52,36.5,36.51,41500.0,27.6622,27.6622,27.6471,27.6547,41500.0
2012-01-20 15:15:00,36.52,36.52,36.5,36.5,13200.0,27.6622,27.6622,27.6471,27.6471,13200.0
2012-01-20 15:20:00,36.51,36.51,36.49,36.51,42600.0,27.6547,27.6547,27.6395,27.6547,42600.0
2012-01-20 15:25:00,36.51,36.52,36.5,36.52,24600.0,27.6547,27.6622,27.6471,27.6622,24600.0
2012-01-20 15:30:00,36.52,36.52,36.48,36.48,45100.0,27.6622,27.6622,27.6319,27.6319,45100.0
2012-01-20 15:35:00,36.48,36.49,36.48,36.48,371100.0,27.6319,27.6395,27.6319,27.6319,371100.0
2012-01-20 15:40:00,36.49,36.53,36.49,36.52,98100.0,27.6395,27.6698,27.6395,27.6622,98100.0
2012-01-20 15:45:00,36.53,36.57,36.52,36.55,255200.0,27.6698,27.7001,27.6622,27.685,255200.0
2012-01-20 15:50:00,36.56,36.56,36.53,36.55,160000.0,27.6925,27.6925,27.6698,27.685,160000.0
2012-01-20 15:55:00,36.55,36.59,36.55,36.59,623000.0,27.685,27.7153,27.685,27.7153,623000.0
2012-01-23 09:30:00,36.64,36.67,36.55,36.58,122700.0,27.7531,27.7759,27.685,27.7077,122700.0
2012-01-23 09:35:00,36.57,36.59,36.53,36.55,80200.0,27.7001,27.7153,27.6698,27.685,80200.0
2012-01-23 09:40:00,36.55,36.64,36.52,36.64,256100.0,27.685,27.7531,27.6622,27.7531,256100.0
2012-01-23 09:45:00,36.65,36.71,36.63,36.7,87700.0,27.7607,27.8062,27.7456,27.7986,87700.0
2012-01-23 09:50:00,36.69,36.74,36.66,36.73,136600.0,27.791,27.8289,27.7683,27.8213,136600.0
2012-01-23 09:55:00,36.74,36.79,36.73,36.78,223800.0,27.8289,27.8668,27.8213,27.8592,223800.0
2012-01-23 10:00:00,36.78,36.79,36.75,36.78,69300.0,27.8592,27.8668,27.8365,27.8592,69300.0
2012-01-23 10:05:00,36.78,36.82,36.77,36.8,98000.0,27.8592,27.8895,27.8516,27.8743,98000.0
2012-01-23 10:10:00,36.8,36.81,36.76,36.78,49000.0,27.8743,27.8819,27.844,27.8592,49000.0
2012-01-23 10:15:00,36.78,36.83,36.78,36.82,124600.0,27.8592,27.8971,27.8592,27.8895,124600.0
2012-01-23 10:20:00,36.82,36.82,36.76,36.77,41500.0,27.8895,27.8895,27.844,27.8516,41500.0
2012-01-23 10:25:00,36.76,36.8,36.76,36.78,56600.0,27.844,27.8743,27.844,27.8592,56600.0
2012-01-23 10:30:00,36.78,36.8,36.76,36.79,46700.0,27.8592,27.8743,27.844,27.8668,46700.0
2012-01-23 10:35:00,36.79,36.81,36.77,36.79,74100.0,27.8668,27.8819,27.8516,27.8668,74100.0
2012-01-23 10:40:00,36.78,36.79,36.72,36.72,168500.0,27.8592,27.8668,27.8137,27.8137,168500.0
2012-01-23 10:45:00,36.71,36.77,36.71,36.76,70200.0,27.8062,27.8516,27.8062,27.844,70200.0
2012-01-23 10:50:00,36.76,36.76,36.7,36.71,82800.0,27.844,27.844,27.7986,27.8062,82800.0
2012-01-23 10:55:00,36.71,36.72,36.68,36.72,54100.0,27.8062,27.8137,27.7834,27.8137,54100.0
2012-01-23 11:00:00,36.72,36.74,36.7,36.7,98600.0,27.8137,27.8289,27.7986,27.7986,98600.0
2012-01-23 11:05:00,36.7,36.71,36.63,36.65,52800.0,27.7986,27.8062,27.7456,27.7607,52800.0
2012-01-23 11:10:00,36.65,36.65,36.63,36.65,30400.0,27.7607,27.7607,27.7456,27.7607,30400.0
2012-01-23 11:15:00,36.66,36.7,36.65,36.67,27800.0,27.7683,27.7986,27.7607,27.7759,27800.0
2012-01-23 11:20:00,36.67,36.7,36.66,36.66,54900.0,27.7759,27.7986,27.7683,27.7683,54900.0
2012-01-23 11:25:00,36.67,36.7,36.67,36.68,29300.0,27.7759,27.7986,27.7759,27.7834,29300.0
2012-01-23 11:30:00,36.68,36.71,36.67,36.7,35300.0,27.7834,27.8062,27.7759,27.7986,35300.0
2012-01-23 11:35:00,36.69,36.7,36.62,36.64,107800.0,27.791,27.7986,27.738,27.7531,107800.0
2012-01-23 11:40:00,36.63,36.63,36.59,36.6,49400.0,27.7456,27.7456,27.7153,27.7228,49400.0
2012-01-23 11:45:00,36.6,36.6,36.55,36.59,26900.0,27.7228,27.7228,27.685,27.7153,26900.0
2012-01-23 11:50:00,36.59,36.62,36.59,36.62,18200.0,27.7153,27.738,27.7153,27.738,18200.0
2012-01-23 11:55:00,36.61,36.61,36.58,36.58,11200.0,27.7304,27.7304,27.7077,27.7077,11200.0
2012-01-23 12:00:00,36.59,36.59,36.51,36.52,45000.0,27.7153,27.7153,27.6547,27.6622,45000.0
2012-01-23 12:05:00,36.52,36.52,36.48,36.51,49500.0,27.6622,27.6622,27.6319,27.6547,49500.0
2012-01-23 12:10:00,36.51,36.53,36.5,36.5,32000.0,27.6547,27.6698,27.6471,27.6471,32000.0
2012-01-23 12:15:00,36.49,36.5,36.46,36.5,21900.0,27.6395,27.6471,27.6168,27.6471,21900.0
2012-01-23 12:20:00,36.5,36.51,36.48,36.49,17200.0,27.6471,27.6547,27.6319,27.6395,17200.0
2012-01-23 12:25:00,36.5,36.54,36.5,36.54,14700.0,27.6471,27.6774,27.6471,27.6774,14700.0
2012-01-23 12:30:00,36.55,36.55,36.52,36.52,36800.0,27.685,27.685,27.6622,27.6622,36800.0
2012-01-23 12:35:00,36.53,36.53,36.51,36.52,19100.0,27.6698,27.6698,27.6547,27.6622,19100.0
2012-01-23 12:40:00,36.53,36.53,36.51,36.53,36300.0,27.6698,27.6698,27.6547,27.6698,36300.0
2012-01-23 12:45:00,36.53,36.54,36.52,36.52,22800.0,27.6698,27.6774,27.6622,27.6622,22800.0
2012-01-23 12:50:00,36.52,36.53,36.51,36.53,7900.0,27.6622,27.6698,27.6547,27.6698,7900.0
2012-01-23 12:55:00,36.54,36.54,36.48,36.48,29300.0,27.6774,27.6774,27.6319,27.6319,29300.0
2012-01-23 13:00:00,36.49,36.52,36.49,36.51,16500.0,27.6395,27.6622,27.6395,27.6547,16500.0
2012-01-23 13:05:00,36.5,36.54,36.5,36.54,18000.0,27.6471,27.6774,27.6471,27.6774,18000.0
2012-01-23 13:10:00,36.55,36.55,36.54,36.55,60500.0,27.685,27.685,27.6774,27.685,60500.0
2012-01-23 13:15:00,36.55,36.56,36.52,36.52,60100.0,27.685,27.6925,27.6622,27.6622,60100.0
2012-01-23 13:20:00,36.53,36.55,36.52,36.55,60700.0,27.6698,27.685,27.6622,27.685,60700.0
2012-01-23 13:25:00,36.56,36.58,36.55,36.58,29200.0,27.6925,27.7077,27.685,27.7077,29200.0
2012-01-23 13:30:00,36.57,36.6,36.55,36.56,30500.0,27.7001,27.7228,27.685,27.6925,30500.0
2012-01-23 13:35:00,36.57,36.58,36.55,36.55,99200.0,27.7001,27.7077,27.685,27.685,99200.0
2012-01-23 13:40:00,36.55,36.57,36.55,36.56,30100.0,27.685,27.7001,27.685,27.6925,30100.0
2012-01-23 13:45:00,36.56,36.57,36.55,36.55,14100.0,27.6925,27.7001,27.685,27.685,14100.0
2012-01-23 13:50:00,36.55,36.57,36.54,36.57,23000.0,27.685,27.7001,27.6774,27.7001,23000.0
2012-01-23 13:55:00,36.59,36.61,36.57,36.61,15600.0,27.7153,27.7304,27.7001,27.7304,15600.0
2012-01-23 14:00:00,36.61,36.61,36.57,36.6,22400.0,27.7304,27.7304,27.7001,27.7228,22400.0
2012-01-23 14:05:00,36.6,36.61,36.59,36.61,20800.0,27.7228,27.7304,27.7153,27.7304,20800.0
2012-01-23 14:10:00,36.61,36.61,36.56,36.57,28900.0,27.7304,27.7304,27.6925,27.7001,28900.0
2012-01-23 14:15:00,36.57,36.58,36.53,36.53,13800.0,27.7001,27.7077,27.6698,27.6698,13800.0
2012-01-23 14:20:00,36.54,36.57,36.54,36.56,52100.0,27.6774,27.7001,27.6774,27.6925,52100.0
2012-01-23 14:25:00,36.56,36.57,36.54,36.55,18100.0,27.6925,27.7001,27.6774,27.685,18100.0
2012-01-23 14:30:00,36.55,36.59,36.55,36.57,12900.0,27.685,27.7153,27.685,27.7001,12900.0
2012-01-23 14:35:00,36.57,36.57,36.55,36.56,28600.0,27.7001,27.7001,27.685,27.6925,28600.0
2012-01-23 14:40:00,36.56,36.57,36.54,36.55,35700.0,27.6925,27.7001,27.6774,27.685,35700.0
2012-01-23 14:45:00,36.55,36.55,36.5,36.52,66900.0,27.685,27.685,27.6471,27.6622,66900.0
2012-01-23 14:50:00,36.51,36.52,36.49,36.49,29400.0,27.6547,27.6622,27.6395,27.6395,29400.0
2012-01-23 14:55:00,36.5,36.59,36.5,36.58,78100.0,27.6471,27.7153,27.6471,27.7077,78100.0
2012-01-23 15:00:00,36.57,36.58,36.55,36.57,47800.0,27.7001,27.7077,27.685,27.7001,47800.0
2012-01-23 15:05:00,36.58,36.6,36.55,36.57,142900.0,27.7077,27.7228,27.685,27.7001,142900.0
2012-01-23 15:10:00,36.56,36.59,36.55,36.59,33800.0,27.6925,27.7153,27.685,27.7153,33800.0
2012-01-23 15:15:00,36.59,36.6,36.57,36.57,34500.0,27.7153,27.7228,27.7001,27.7001,34500.0
2012-01-23 15:20:00,36.57,36.59,36.56,36.59,52300.0,27.7001,27.7153,27.6925,27.7153,52300.0
2012-01-23 15:25:00,36.59,36.61,36.58,36.59,176900.0,27.7153,27.7304,27.7077,27.7153,176900.0
2012-01-23 15:30:00,36.6,36.61,36.56,36.57,80000.0,27.7228,27.7304,27.6925,27.7001,80000.0
2012-01-23 15:35:00,36.57,36.6,36.56,36.58,104300.0,27.7001,27.7228,27.6925,27.7077,104300.0
2012-01-23 15:40:00,36.59,36.61,36.58,36.61,64900.0,27.7153,27.7304,27.7077,27.7304,64900.0
2012-01-23 15:45:00,36.61,36.64,36.59,36.64,200300.0,27.7304,27.7531,27.7153,27.7531,200300.0
2012-01-23 15:50:00,36.64,36.64,36.58,36.58,192100.0,27.7531,27.7531,27.7077,27.7077,192100.0
2012-01-23 15:55:00,36.58,36.59,36.55,36.57,703600.0,27.7077,27.7153,27.685,27.7001,703600.0
2012-01-24 09:30:00,36.22,36.29,36.13,36.26,335100.0,27.435,27.488,27.3668,27.4653,335100.0
2012-01-24 09:35:00,36.27,36.27,36.16,36.19,66500.0,27.4729,27.4729,27.3896,27.4123,66500.0
2012-01-24 09:40:00,36.19,36.2,36.1,36.16,101700.0,27.4123,27.4199,27.3441,27.3896,101700.0
2012-01-24 09:45:00,36.15,36.18,36.14,36.16,78300.0,27.382,27.4047,27.3744,27.3896,78300.0
2012-01-24 09:50:00,36.16,36.18,36.13,36.14,130900.0,27.3896,27.4047,27.3668,27.3744,130900.0
2012-01-24 09:55:00,36.14,36.25,36.12,36.22,240900.0,27.3744,27.4577,27.3593,27.435,240900.0
2012-01-24 10:00:00,36.21,36.34,36.19,36.28,135600.0,27.4274,27.5259,27.4123,27.4805,135600.0
2012-01-24 10:05:00,36.28,36.32,36.26,36.29,149200.0,27.4805,27.5108,27.4653,27.488,149200.0
2012-01-24 10:10:00,36.28,36.37,36.27,36.35,81000.0,27.4805,27.5486,27.4729,27.5335,81000.0
2012-01-24 10:15:00,36.34,36.35,36.3,36.31,44500.0,27.5259,27.5335,27.4956,27.5032,44500.0
2012-01-24 10:20:00,36.31,36.34,36.3,36.33,156400.0,27.5032,27.5259,27.4956,27.5183,156400.0
2012-01-24 10:25:00,36.32,36.33,36.26,36.27,44700.0,27.5108,27.5183,27.4653,27.4729,44700.0
2012-01-24 10:30:00,36.28,36.37,36.27,36.36,32700.0,27.4805,27.5486,27.4729,27.5411,32700.0
2012-01-24 10:35:00,36.35,36.38,36.35,36.38,80700.0,27.5335,27.5562,27.5335,27.5562,80700.0
2012-01-24 10:40:00,36.37,36.44,36.37,36.39,137900.0,27.5486,27.6016,27.5486,27.5638,137900.0
2012-01-24 10:45:00,36.39,36.46,36.39,36.45,66000.0,27.5638,27.6168,27.5638,27.6092,66000.0
2012-01-24 10:50:00,36.46,36.46,36.39,36.44,92800.0,27.6168,27.6168,27.5638,27.6016,92800.0
2012-01-24 10:55:00,36.44,36.48,36.42,36.44,50400.0,27.6016,27.6319,27.5865,27.6016,50400.0
2012-01-24 11:00:00,36.44,36.46,36.43,36.43,35700.0,27.6016,27.6168,27.5941,27.5941,35700.0
2012-01-24 11:05:00,36.42,36.49,36.4,36.49,32600.0,27.5865,27.6395,27.5713,27.6395,32600.0
2012-01-24 11:10:00,36.49,36.54,36.48,36.53,73700.0,27.6395,27.6774,27.6319,27.6698,73700.0
2012-01-24 11:15:00,36.53,36.54,36.5,36.5,49900.0,27.6698,27.6774,27.6471,27.6471,49900.0
2012-01-24 11:20:00,36.51,36.54,36.5,36.54,35700.0,27.6547,27.6774,27.6471,27.6774,35700.0
2012-01-24 11:25:00,36.53,36.55,36.53,36.54,36800.0,27.6698,27.685,27.6698,27.6774,36800.0
2012-01-24 11:30:00,36.54,36.54,36.52,36.53,81800.0,27.6774,27.6774,27.6622,27.6698,81800.0
2012-01-24 11:35:00,36.52,36.52,36.46,36.48,69600.0,27.6622,27.6622,27.6168,27.6319,69600.0
2012-01-24 11:40:00,36.47,36.48,36.45,36.47,48700.0,27.6244,27.6319,27.6092,27.6244,48700.0
2012-01-24 11:45:00,36.47,36.49,36.46,36.47,32500.0,27.6244,27.6395,27.6168,27.6244,32500.0
2012-01-24 11:50:00,36.48,36.48,36.46,36.47,51700.0,27.6319,27.6319,27.6168,27.6244,51700.0
2012-01-24 11:55:00,36.47,36.49,36.47,36.48,29500.0,27.6244,27.6395,27.6244,27.6319,29500.0
2012-01-24 12:00:00,36.48,36.51,36.48,36.5,41300.0,27.6319,27.6547,27.6319,27.6471,41300.0
2012-01-24 12:05:00,36.51,36.54,36.5,36.51,70100.0,27.6547,27.6774,27.6471,27.6547,70100.0
2012-01-24 12:10:00,36.52,36.52,36.5,36.5,52100.0,27.6622,27.6622,27.6471,27.6471,52100.0
2012-01-24 12:15:00,36.5,36.51,36.47,36.47,60100.0,27.6471,27.6547,27.6244,27.6244,60100.0
2012-01-24 12:20:00,36.48,36.51,36.48,36.51,26800.0,27.6319,27.6547,27.6319,27.6547,26800.0
2012-01-24 12:25:00,36.49,36.51,36.48,36.48,7200.0,27.6395,27.6547,27.6319,27.6319,7200.0
2012-01-24 12:30:00,36.48,36.49,36.47,36.49,28100.0,27.6319,27.6395,27.6244,27.6395,28100.0
2012-01-24 12:35:00,36.49,36.49,36.47,36.48,14000.0,27.6395,27.6395,27.6244,27.6319,14000.0
2012-01-24 12:40:00,36.47,36.49,36.47,36.49,18800.0,27.6244,27.6395,27.6244,27.6395,18800.0
2012-01-24 12:45:00,36.48,36.48,36.46,36.47,20200.0,27.6319,27.6319,27.6168,27.6244,20200.0
2012-01-24 12:50:00,36.47,36.48,36.47,36.48,12900.0,27.6244,27.6319,27.6244,27.6319,12900.0
2012-01-24 12:55:00,36.48,36.5,36.47,36.49,24500.0,27.6319,27.6471,27.6244,27.6395,24500.0
2012-01-24 13:00:00,36.49,36.49,36.47,36.47,29800.0,27.6395,27.6395,27.6244,27.6244,29800.0
2012-01-24 13:05:00,36.48,36.5,36.47,36.48,17800.0,27.6319,27.6471,27.6244,27.6319,17800.0
2012-01-24 13:10:00,36.49,36.49,36.48,36.48,67700.0,27.6395,27.6395,27.6319,27.6319,67700.0
2012-01-24 13:15:00,36.48,36.48,36.43,36.43,82000.0,27.6319,27.6319,27.5941,27.5941,82000.0
2012-01-24 13:20:00,36.43,36.43,36.4,36.4,15700.0,27.5941,27.5941,27.5713,27.5713,15700.0
2012-01-24 13:25:00,36.4,36.42,36.4,36.4,28300.0,27.5713,27.5865,27.5713,27.5713,28300.0
2012-01-24 13:30:00,36.4,36.42,36.39,36.41,24700.0,27.5713,27.5865,27.5638,27.5789,24700.0
2012-01-24 13:35:00,36.41,36.41,36.38,36.39,21900.0,27.5789,27.5789,27.5562,27.5638,21900.0
2012-01-24 13:40:00,36.38,36.42,36.38,36.41,56700.0,27.5562,27.5865,27.5562,27.5789,56700.0
2012-01-24 13:45:00,36.41,36.45,36.4,36.44,36400.0,27.5789,27.6092,27.5713,27.6016,36400.0
2012-01-24 13:50:00,36.44,36.46,36.43,36.45,13900.0,27.6016,27.6168,27.5941,27.6092,13900.0
2012-01-24 13:55:00,36.44,36.45,36.43,36.45,13700.0,27.6016,27.6092,27.5941,27.6092,13700.0
2012-01-24 14:00:00,36.45,36.48,36.44,36.48,28800.0,27.6092,27.6319,27.6016,27.6319,28800.0
2012-01-24 14:05:00,36.47,36.48,36.46,36.48,9200.0,27.6244,27.6319,27.6168,27.6319,9200.0
2012-01-24 14:10:00,36.47,36.48,36.46,36.46,17000.0,27.6244,27.6319,27.6168,27.6168,17000.0
2012-01-24 14:15:00,36.47,36.5,36.47,36.48,15600.0,27.6244,27.6471,27.6244,27.6319,15600.0
2012-01-24 14:20:00,36.49,36.49,36.46,36.49,78800.0,27.6395,27.6395,27.6168,27.6395,78800.0
2012-01-24 14:25:00,36.49,36.52,36.49,36.51,29300.0,27.6395,27.6622,27.6395,27.6547,29300.0
2012-01-24 14:30:00,36.51,36.51,36.48,36.49,51500.0,27.6547,27.6547,27.6319,27.6395,51500.0
2012-01-24 14:35:00,36.5,36.51,36.48,36.49,20400.0,27.6471,27.6547,27.6319,27.6395,20400.0
2012-01-24 14:40:00,36.5,36.53,36.49,36.49,93500.0,27.6471,27.6698,27.6395,27.6395,93500.0
2012-01-24 14:45:00,36.5,36.52,36.5,36.5,95300.0,27.6471,27.6622,27.6471,27.6471,95300.0
2012-01-24 14:50:00,36.5,36.52,36.48,36.52,82900.0,27.6471,27.6622,27.6319,27.6622,82900.0
2012-01-24 14:55:00,36.51,36.55,36.51,36.52,88100.0,27.6547,27.685,27.6547,27.6622,88100.0
2012-01-24 15:00:00,36.53,36.53,36.51,36.52,74900.0,27.6698,27.6698,27.6547,27.6622,74900.0
2012-01-24 15:05:00,36.51,36.53,36.51,36.52,39700.0,27.6547,27.6698,27.6547,27.6622,39700.0
2012-01-24 15:10:00,36.52,36.57,36.51,36.55,115200.0,27.6622,27.7001,27.6547,27.685,115200.0
2012-01-24 15:15:00,36.55,36.55,36.53,36.53,40300.0,27.685,27.685,27.6698,27.6698,40300.0
2012-01-24 15:20:00,36.53,36.56,36.53,36.55,133300.0,27.6698,27.6925,27.6698,27.685,133300.0
2012-01-24 15:25:00,36.55,36.55,36.53,36.55,35600.0,27.685,27.685,27.6698,27.685,35600.0
2012-01-24 15:30:00,36.54,36.56,36.53,36.54,219400.0,27.6774,27.6925,27.6698,27.6774,219400.0
2012-01-24 15:35:00,36.55,36.57,36.54,36.55,42800.0,27.685,27.7001,27.6774,27.685,42800.0
2012-01-24 15:40:00,36.54,36.55,36.49,36.5,399200.0,27.6774,27.685,27.6395,27.6471,399200.0
2012-01-24 15:45:00,36.49,36.56,36.49,36.55,107800.0,27.6395,27.6925,27.6395,27.685,107800.0
2012-01-24 15:50:00,36.56,36.59,36.55,36.57,298000.0,27.6925,27.7153,27.685,27.7001,298000.0
2012-01-24 15:55:00,36.58,36.59,36.55,36.56,305100.0,27.7077,27.7153,27.685,27.6925,305100.0
2012-01-25 09:30:00,36.34,36.36,36.17,36.18,102100.0,27.5259,27.5411,27.3971,27.4047,102100.0
2012-01-25 09:35:00,36.19,36.25,36.17,36.17,193100.0,27.4123,27.4577,27.3971,27.3971,193100.0
2012-01-25 09:40:00,36.16,36.24,36.16,36.23,77700.0,27.3896,27.4502,27.3896,27.4426,77700.0
2012-01-25 09:45:00,36.23,36.28,36.18,36.21,187200.0,27.4426,27.4805,27.4047,27.4274,187200.0
2012-01-25 09:50:00,36.2,36.25,36.19,36.21,90400.0,27.4199,27.4577,27.4123,27.4274,90400.0
2012-01-25 09:55:00,36.21,36.21,36.17,36.2,60900.0,27.4274,27.4274,27.3971,27.4199,60900.0
2012-01-25 10:00:00,36.19,36.24,36.18,36.21,118700.0,27.4123,27.4502,27.4047,27.4274,118700.0
2012-01-25 10:05:00,36.21,36.23,36.19,36.23,30400.0,27.4274,27.4426,27.4123,27.4426,30400.0
2012-01-25 10:10:00,36.22,36.3,36.22,36.26,50600.0,27.435,27.4956,27.435,27.4653,50600.0
2012-01-25 10:15:00,36.26,36.33,36.26,36.33,54200.0,27.4653,27.5183,27.4653,27.5183,54200.0
2012-01-25 10:20:00,36.33,36.35,36.27,36.28,87700.0,27.5183,27.5335,27.4729,27.4805,87700.0
2012-01-25 10:25:00,36.29,36.31,36.28,36.28,51200.0,27.488,27.5032,27.4805,27.4805,51200.0
2012-01-25 10:30:00,36.28,36.32,36.27,36.27,40500.0,27.4805,27.5108,27.4729,27.4729,40500.0
2012-01-25 10:35:00,36.26,36.28,36.25,36.27,37400.0,27.4653,27.4805,27.4577,27.4729,37400.0
2012-01-25 10:40:00,36.27,36.29,36.27,36.29,25500.0,27.4729,27.488,27.4729,27.488,25500.0
2012-01-25 10:45:00,36.28,36.33,36.27,36.32,49700.0,27.4805,27.5183,27.4729,27.5108,49700.0
2012-01-25 10:50:00,36.32,36.34,36.29,36.34,36600.0,27.5108,27.5259,27.488,27.5259,36600.0
2012-01-25 10:55:00,36.34,36.36,36.33,36.34,57100.0,27.5259,27.5411,27.5183,27.5259,57100.0
2012-01-25 11:00:00,36.34,36.37,36.34,36.36,67200.0,27.5259,27.5486,27.5259,27.5411,67200.0
2012-01-25 11:05:00,36.36,36.38,36.34,36.34,41000.0,27.5411,27.5562,27.5259,27.5259,41000.0
2012-01-25 11:10:00,36.34,36.37,36.34,36.34,20100.0,27.5259,27.5486,27.5259,27.5259,20100.0
2012-01-25 11:15:00,36.35,36.35,36.33,36.33,33700.0,27.5335,27.5335,27.5183,27.5183,33700.0
2012-01-25 11:20:00,36.34,36.4,36.33,36.39,74500.0,27.5259,27.5713,27.5183,27.5638,74500.0
2012-01-25 11:25:00,36.39,36.41,36.39,36.39,42200.0,27.5638,27.5789,27.5638,27.5638,42200.0
2012-01-25 11:30:00,36.39,36.4,36.36,36.38,56300.0,27.5638,27.5713,27.5411,27.5562,56300.0
2012-01-25 11:35:00,36.39,36.39,36.36,36.36,23500.0,27.5638,27.5638,27.5411,27.5411,23500.0
2012-01-25 11:40:00,36.37,36.39,36.37,36.37,28700.0,27.5486,27.5638,27.5486,27.5486,28700.0
2012-01-25 11:45:00,36.36,36.36,36.33,36.33,17000.0,27.5411,27.5411,27.5183,27.5183,17000.0
2012-01-25 11:50:00,36.34,36.36,36.34,36.35,24500.0,27.5259,27.5411,27.5259,27.5335,24500.0
2012-01-25 11:55:00,36.34,36.38,36.34,36.38,29700.0,27.5259,27.5562,27.5259,27.5562,29700.0
2012-01-25 12:00:00,36.37,36.37,36.35,36.36,19700.0,27.5486,27.5486,27.5335,27.5411,19700.0
2012-01-25 12:05:00,36.36,36.36,36.3,36.3,38300.0,27.5411,27.5411,27.4956,27.4956,38300.0
2012-01-25 12:10:00,36.3,36.33,36.3,36.33,36000.0,27.4956,27.5183,27.4956,27.5183,36000.0
2012-01-25 12:15:00,36.33,36.34,36.32,36.32,9600.0,27.5183,27.5259,27.5108,27.5108,9600.0
2012-01-25 12:20:00,36.33,36.33,36.3,36.32,10900.0,27.5183,27.5183,27.4956,27.5108,10900.0
2012-01-25 12:25:00,36.32,36.43,36.31,36.38,225200.0,27.5108,27.5941,27.5032,27.5562,225200.0
2012-01-25 12:30:00,36.38,36.49,36.29,36.49,218000.0,27.5562,27.6395,27.488,27.6395,218000.0
2012-01-25 12:35:00,36.49,36.52,36.47,36.47,74000.0,27.6395,27.6622,27.6244,27.6244,74000.0
2012-01-25 12:40:00,36.46,36.48,36.4,36.41,52800.0,27.6168,27.6319,27.5713,27.5789,52800.0
2012-01-25 12:45:00,36.41,36.51,36.41,36.51,57700.0,27.5789,27.6547,27.5789,27.6547,57700.0
2012-01-25 12:50:00,36.51,36.57,36.43,36.55,130900.0,27.6547,27.7001,27.5941,27.685,130900.0
2012-01-25 12:55:00,36.54,36.56,36.51,36.55,106800.0,27.6774,27.6925,27.6547,27.685,106800.0
2012-01-25 13:00:00,36.54,36.65,36.53,36.61,300800.0,27.6774,27.7607,27.6698,27.7304,300800.0
2012-01-25 13:05:00,36.61,36.7,36.61,36.69,708600.0,27.7304,27.7986,27.7304,27.791,708600.0
2012-01-25 13:10:00,36.7,36.7,36.62,36.66,51400.0,27.7986,27.7986,27.738,27.7683,51400.0
2012-01-25 13:15:00,36.67,36.74,36.66,36.72,76400.0,27.7759,27.8289,27.7683,27.8137,76400.0
2012-01-25 13:20:00,36.72,36.74,36.71,36.73,96700.0,27.8137,27.8289,27.8062,27.8213,96700.0
2012-01-25 13:25:00,36.73,36.8,36.73,36.8,110600.0,27.8213,27.8743,27.8213,27.8743,110600.0
2012-01-25 13:30:00,36.8,36.86,36.8,36.86,92900.0,27.8743,27.9198,27.8743,27.9198,92900.0
2012-01-25 13:35:00,36.85,36.9,36.85,36.89,100400.0,27.9122,27.9501,27.9122,27.9425,100400.0
2012-01-25 13:40:00,36.89,36.92,36.87,36.92,113200.0,27.9425,27.9652,27.9274,27.9652,113200.0
2012-01-25 13:45:00,36.91,36.95,36.9,36.91,120200.0,27.9577,27.9879,27.9501,27.9577,120200.0
2012-01-25 13:50:00,36.92,36.97,36.91,36.97,37200.0,27.9652,28.0031,27.9577,28.0031,37200.0
2012-01-25 13:55:00,36.96,36.99,36.94,36.99,67400.0,27.9955,28.0182,27.9804,28.0182,67400.0
2012-01-25 14:00:00,36.99,37.01,36.88,36.91,271200.0,28.0182,28.0334,27.9349,27.9577,271200.0
2012-01-25 14:05:00,36.91,36.91,36.85,36.9,115400.0,27.9577,27.9577,27.9122,27.9501,115400.0
2012-01-25 14:10:00,36.9,36.91,36.87,36.88,55000.0,27.9501,27.9577,27.9274,27.9349,55000.0
2012-01-25 14:15:00,36.88,36.9,36.85,36.9,68100.0,27.9349,27.9501,27.9122,27.9501,68100.0
2012-01-25 14:20:00,36.91,36.92,36.83,36.88,98600.0,27.9577,27.9652,27.8971,27.9349,98600.0
2012-01-25 14:25:00,36.87,36.88,36.84,36.85,109800.0,27.9274,27.9349,27.9046,27.9122,109800.0
2012-01-25 14:30:00,36.84,36.93,36.84,36.93,94300.0,27.9046,27.9728,27.9046,27.9728,94300.0
2012-01-25 14:35:00,36.92,36.93,36.88,36.89,49300.0,27.9652,27.9728,27.9349,27.9425,49300.0
2012-01-25 14:40:00,36.88,36.92,36.87,36.92,31800.0,27.9349,27.9652,27.9274,27.9652,31800.0
2012-01-25 14:45:00,36.91,36.99,36.91,36.97,71400.0,27.9577,28.0182,27.9577,28.0031,71400.0
2012-01-25 14:50:00,36.97,37.04,36.96,37.04,66100.0,28.0031,28.0561,27.9955,28.0561,66100.0
2012-01-25 14:55:00,37.03,37.05,36.99,37.01,74700.0,28.0485,28.0637,28.0182,28.0334,74700.0
2012-01-25 15:00:00,37.01,37.05,37.0,37.04,82900.0,28.0334,28.0637,28.0258,28.0561,82900.0
2012-01-25 15:05:00,37.04,37.04,36.99,36.99,32400.0,28.0561,28.0561,28.0182,28.0182,32400.0
2012-01-25 15:10:00,36.99,37.03,36.99,37.03,72100.0,28.0182,28.0485,28.0182,28.0485,72100.0
2012-01-25 15:15:00,37.02,37.07,37.02,37.07,50200.0,28.041,28.0788,28.041,28.0788,50200.0
2012-01-25 15:20:00,37.07,37.15,37.07,37.1,142900.0,28.0788,28.1394,28.0788,28.1016,142900.0
2012-01-25 15:25:00,37.1,37.15,37.1,37.13,80500.0,28.1016,28.1394,28.1016,28.1243,80500.0
2012-01-25 15:30:00,37.14,37.21,37.14,37.19,167100.0,28.1319,28.1849,28.1319,28.1697,167100.0
2012-01-25 15:35:00,37.19,37.23,37.17,37.22,195300.0,28.1697,28.2,28.1546,28.1925,195300.0
2012-01-25 15:40:00,37.22,37.25,37.19,37.21,201700.0,28.1925,28.2152,28.1697,28.1849,201700.0
2012-01-25 15:45:00,37.21,37.25,37.2,37.22,350900.0,28.1849,28.2152,28.1773,28.1925,350900.0
2012-01-25 15:50:00,37.23,37.24,37.16,37.16,313300.0,28.2,28.2076,28.147,28.147,313300.0
2012-01-25 15:55:00,37.16,37.19,37.15,37.16,625300.0,28.147,28.1697,28.1394,28.147,625300.0
2012-01-26 09:30:00,37.38,37.53,37.33,37.53,180600.0,28.3137,28.4273,28.2758,28.4273,180600.0
2012-01-26 09:35:00,37.53,37.64,37.52,37.6,134000.0,28.4273,28.5106,28.4197,28.4803,134000.0
2012-01-26 09:40:00,37.59,37.67,37.58,37.62,87900.0,28.4727,28.5333,28.4651,28.4954,87900.0
2012-01-26 09:45:00,37.62,37.68,37.61,37.67,137200.0,28.4954,28.5409,28.4879,28.5333,137200.0
2012-01-26 09:50:00,37.68,37.72,37.61,37.62,214200.0,28.5409,28.5712,28.4879,28.4954,214200.0
2012-01-26 09:55:00,37.62,37.73,37.62,37.7,126600.0,28.4954,28.5788,28.4954,28.556,126600.0
2012-01-26 10:00:00,37.7,37.7,37.61,37.65,103800.0,28.556,28.556,28.4879,28.5182,103800.0
2012-01-26 10:05:00,37.64,37.65,37.55,37.55,171100.0,28.5106,28.5182,28.4424,28.4424,171100.0
2012-01-26 10:10:00,37.56,37.57,37.51,37.51,95000.0,28.45,28.4576,28.4121,28.4121,95000.0
2012-01-26 10:15:00,37.5,37.53,37.46,37.46,89300.0,28.4045,28.4273,28.3743,28.3743,89300.0
2012-01-26 10:20:00,37.46,37.49,37.33,37.34,307500.0,28.3743,28.397,28.2758,28.2834,307500.0
2012-01-26 10:25:00,37.34,37.36,37.3,37.32,163300.0,28.2834,28.2985,28.2531,28.2682,163300.0
2012-01-26 10:30:00,37.32,37.36,37.27,37.28,59200.0,28.2682,28.2985,28.2303,28.2379,59200.0
2012-01-26 10:35:00,37.28,37.28,37.2,37.24,66100.0,28.2379,28.2379,28.1773,28.2076,66100.0
2012-01-26 10:40:00,37.24,37.25,37.23,37.25,83600.0,28.2076,28.2152,28.2,28.2152,83600.0
2012-01-26 10:45:00,37.26,37.3,37.24,37.24,199900.0,28.2228,28.2531,28.2076,28.2076,199900.0
2012-01-26 10:50:00,37.24,37.31,37.23,37.31,573900.0,28.2076,28.2606,28.2,28.2606,573900.0
2012-01-26 10:55:00,37.32,37.32,37.22,37.23,129900.0,28.2682,28.2682,28.1925,28.2,129900.0
2012-01-26 11:00:00,37.22,37.28,37.22,37.27,342800.0,28.1925,28.2379,28.1925,28.2303,342800.0
2012-01-26 11:05:00,37.27,37.3,37.24,37.24,94900.0,28.2303,28.2531,28.2076,28.2076,94900.0
2012-01-26 11:10:00,37.25,37.32,37.25,37.3,96600.0,28.2152,28.2682,28.2152,28.2531,96600.0
2012-01-26 11:15:00,37.31,37.33,37.3,37.33,85800.0,28.2606,28.2758,28.2531,28.2758,85800.0
2012-01-26 11:20:00,37.33,37.34,37.28,37.32,108300.0,28.2758,28.2834,28.2379,28.2682,108300.0
2012-01-26 11:25:00,37.32,37.37,37.32,37.37,166200.0,28.2682,28.3061,28.2682,28.3061,166200.0
2012-01-26 11:30:00,37.36,37.38,37.33,37.38,138900.0,28.2985,28.3137,28.2758,28.3137,138900.0
2012-01-26 11:35:00,37.38,37.4,37.38,37.39,61500.0,28.3137,28.3288,28.3137,28.3212,61500.0
2012-01-26 11:40:00,37.38,37.39,37.35,37.35,30400.0,28.3137,28.3212,28.2909,28.2909,30400.0
2012-01-26 11:45:00,37.35,37.41,37.34,37.39,66000.0,28.2909,28.3364,28.2834,28.3212,66000.0
2012-01-26 11:50:00,37.39,37.44,37.38,37.42,37200.0,28.3212,28.3591,28.3137,28.344,37200.0
2012-01-26 11:55:00,37.42,37.43,37.37,37.39,41600.0,28.344,28.3515,28.3061,28.3212,41600.0
2012-01-26 12:00:00,37.39,37.39,37.37,37.38,49400.0,28.3212,28.3212,28.3061,28.3137,49400.0
2012-01-26 12:05:00,37.38,37.39,37.35,37.36,111400.0,28.3137,28.3212,28.2909,28.2985,111400.0
2012-01-26 12:10:00,37.36,37.38,37.35,37.35,28200.0,28.2985,28.3137,28.2909,28.2909,28200.0
2012-01-26 12:15:00,37.34,37.34,37.27,37.31,73600.0,28.2834,28.2834,28.2303,28.2606,73600.0
2012-01-26 12:20:00,37.3,37.33,37.28,37.33,75200.0,28.2531,28.2758,28.2379,28.2758,75200.0
2012-01-26 12:25:00,37.32,37.34,37.32,37.33,20700.0,28.2682,28.2834,28.2682,28.2758,20700.0
2012-01-26 12:30:00,37.33,37.33,37.3,37.3,48600.0,28.2758,28.2758,28.2531,28.2531,48600.0
2012-01-26 12:35:00,37.3,37.32,37.29,37.31,46700.0,28.2531,28.2682,28.2455,28.2606,46700.0
2012-01-26 12:40:00,37.31,37.33,37.31,37.32,40600.0,28.2606,28.2758,28.2606,28.2682,40600.0
2012-01-26 12:45:00,37.32,37.32,37.3,37.32,17900.0,28.2682,28.2682,28.2531,28.2682,17900.0
2012-01-26 12:50:00,37.32,37.39,37.31,37.36,64500.0,28.2682,28.3212,28.2606,28.2985,64500.0
2012-01-26 12:55:00,37.37,37.39,37.36,37.37,24400.0,28.3061,28.3212,28.2985,28.3061,24400.0
2012-01-26 13:00:00,37.38,37.38,37.37,37.38,24200.0,28.3137,28.3137,28.3061,28.3137,24200.0
2012-01-26 13:05:00,37.38,37.39,37.36,37.36,31200.0,28.3137,28.3212,28.2985,28.2985,31200.0
2012-01-26 13:10:00,37.36,37.41,37.36,37.41,58000.0,28.2985,28.3364,28.2985,28.3364,58000.0
2012-01-26 13:15:00,37.41,37.42,37.39,37.39,28400.0,28.3364,28.344,28.3212,28.3212,28400.0
2012-01-26 13:20:00,37.38,37.4,37.37,37.38,48800.0,28.3137,28.3288,28.3061,28.3137,48800.0
2012-01-26 13:25:00,37.39,37.41,37.38,37.39,32000.0,28.3212,28.3364,28.3137,28.3212,32000.0
2012-01-26 13:30:00,37.38,37.4,37.37,37.37,39000.0,28.3137,28.3288,28.3061,28.3061,39000.0
2012-01-26 13:35:00,37.36,37.37,37.25,37.26,97400.0,28.2985,28.3061,28.2152,28.2228,97400.0
2012-01-26 13:40:00,37.26,37.26,37.22,37.23,111100.0,28.2228,28.2228,28.1925,28.2,111100.0
2012-01-26 13:45:00,37.24,37.28,37.24,37.26,54200.0,28.2076,28.2379,28.2076,28.2228,54200.0
2012-01-26 13:50:00,37.25,37.27,37.23,37.27,105400.0,28.2152,28.2303,28.2,28.2303,105400.0
2012-01-26 13:55:00,37.26,37.27,37.24,37.24,49400.0,28.2228,28.2303,28.2076,28.2076,49400.0
2012-01-26 14:00:00,37.24,37.25,37.2,37.22,78100.0,28.2076,28.2152,28.1773,28.1925,78100.0
2012-01-26 14:05:00,37.22,37.24,37.19,37.24,50400.0,28.1925,28.2076,28.1697,28.2076,50400.0
2012-01-26 14:10:00,37.23,37.25,37.22,37.23,37600.0,28.2,28.2152,28.1925,28.2,37600.0
2012-01-26 14:15:00,37.22,37.23,37.14,37.18,79200.0,28.1925,28.2,28.1319,28.1622,79200.0
2012-01-26 14:20:00,37.17,37.17,37.1,37.13,98900.0,28.1546,28.1546,28.1016,28.1243,98900.0
2012-01-26 14:25:00,37.13,37.19,37.12,37.18,42200.0,28.1243,28.1697,28.1167,28.1622,42200.0
2012-01-26 14:30:00,37.18,37.21,37.17,37.21,42600.0,28.1622,28.1849,28.1546,28.1849,42600.0
2012-01-26 14:35:00,37.21,37.22,37.14,37.14,42600.0,28.1849,28.1925,28.1319,28.1319,42600.0
2012-01-26 14:40:00,37.15,37.15,37.11,37.13,95000.0,28.1394,28.1394,28.1091,28.1243,95000.0
2012-01-26 14:45:00,37.13,37.19,37.12,37.18,58800.0,28.1243,28.1697,28.1167,28.1622,58800.0
2012-01-26 14:50:00,37.18,37.21,37.17,37.18,32000.0,28.1622,28.1849,28.1546,28.1622,32000.0
2012-01-26 14:55:00,37.18,37.19,37.1,37.11,145900.0,28.1622,28.1697,28.1016,28.1091,145900.0
2012-01-26 15:00:00,37.1,37.11,37.05,37.09,82500.0,28.1016,28.1091,28.0637,28.094,82500.0
2012-01-26 15:05:00,37.09,37.09,37.05,37.08,51300.0,28.094,28.094,28.0637,28.0864,51300.0
2012-01-26 15:10:00,37.07,37.1,37.07,37.09,72500.0,28.0788,28.1016,28.0788,28.094,72500.0
2012-01-26 15:15:00,37.1,37.1,37.04,37.07,82900.0,28.1016,28.1016,28.0561,28.0788,82900.0
2012-01-26 15:20:00,37.07,37.07,37.0,37.01,105100.0,28.0788,28.0788,28.0258,28.0334,105100.0
2012-01-26 15:25:00,37.0,37.02,36.92,36.93,341700.0,28.0258,28.041,27.9652,27.9728,341700.0
2012-01-26 15:30:00,36.93,37.02,36.93,37.02,77400.0,27.9728,28.041,27.9728,28.041,77400.0
2012-01-26 15:35:00,37.01,37.04,37.0,37.04,199500.0,28.0334,28.0561,28.0258,28.0561,199500.0
2012-01-26 15:40:00,37.05,37.1,37.04,37.09,118700.0,28.0637,28.1016,28.0561,28.094,118700.0
2012-01-26 15:45:00,37.1,37.14,37.08,37.13,410100.0,28.1016,28.1319,28.0864,28.1243,410100.0
2012-01-26 15:50:00,37.14,37.14,37.06,37.06,173700.0,28.1319,28.1319,28.0713,28.0713,173700.0
2012-01-26 15:55:00,37.06,37.12,37.06,37.1,360000.0,28.0713,28.1167,28.0713,28.1016,360000.0
2012-01-27 09:30:00,37.05,37.14,36.85,37.12,64300.0,28.0637,28.1319,27.9122,28.1167,64300.0
2012-01-27 09:35:00,37.11,37.22,37.11,37.19,276400.0,28.1091,28.1925,28.1091,28.1697,276400.0
2012-01-27 09:40:00,37.18,37.24,37.17,37.24,163300.0,28.1622,28.2076,28.1546,28.2076,163300.0
2012-01-27 09:45:00,37.24,37.26,37.21,37.21,56700.0,28.2076,28.2228,28.1849,28.1849,56700.0
2012-01-27 09:50:00,37.21,37.24,37.18,37.24,97800.0,28.1849,28.2076,28.1622,28.2076,97800.0
2012-01-27 09:55:00,37.24,37.3,37.2,37.26,99100.0,28.2076,28.2531,28.1773,28.2228,99100.0
2012-01-27 10:00:00,37.26,37.28,37.15,37.15,198500.0,28.2228,28.2379,28.1394,28.1394,198500.0
2012-01-27 10:05:00,37.16,37.16,37.09,37.14,107800.0,28.147,28.147,28.094,28.1319,107800.0
2012-01-27 10:10:00,37.13,37.18,37.08,37.18,68700.0,28.1243,28.1622,28.0864,28.1622,68700.0
2012-01-27 10:15:00,37.19,37.21,37.14,37.14,64200.0,28.1697,28.1849,28.1319,28.1319,64200.0
2012-01-27 10:20:00,37.13,37.17,37.11,37.17,40400.0,28.1243,28.1546,28.1091,28.1546,40400.0
2012-01-27 10:25:00,37.17,37.18,37.12,37.15,83800.0,28.1546,28.1622,28.1167,28.1394,83800.0
2012-01-27 10:30:00,37.16,37.19,37.12,37.12,65500.0,28.147,28.1697,28.1167,28.1167,65500.0
2012-01-27 10:35:00,37.13,37.13,37.07,37.07,76700.0,28.1243,28.1243,28.0788,28.0788,76700.0
2012-01-27 10:40:00,37.06,37.08,37.0,37.03,92800.0,28.0713,28.0864,28.0258,28.0485,92800.0
2012-01-27 10:45:00,37.03,37.05,36.97,37.04,69100.0,28.0485,28.0637,28.0031,28.0561,69100.0
2012-01-27 10:50:00,37.05,37.09,37.03,37.07,57700.0,28.0637,28.094,28.0485,28.0788,57700.0
2012-01-27 10:55:00,37.07,37.09,37.04,37.09,72200.0,28.0788,28.094,28.0561,28.094,72200.0
2012-01-27 11:00:00,37.1,37.13,37.08,37.09,105500.0,28.1016,28.1243,28.0864,28.094,105500.0
2012-01-27 11:05:00,37.1,37.13,37.09,37.11,54400.0,28.1016,28.1243,28.094,28.1091,54400.0
2012-01-27 11:10:00,37.11,37.13,37.09,37.11,51200.0,28.1091,28.1243,28.094,28.1091,51200.0
2012-01-27 11:15:00,37.1,37.15,37.1,37.13,56000.0,28.1016,28.1394,28.1016,28.1243,56000.0
2012-01-27 11:20:00,37.14,37.15,37.13,37.13,28400.0,28.1319,28.1394,28.1243,28.1243,28400.0
2012-01-27 11:25:00,37.12,37.16,37.12,37.16,76400.0,28.1167,28.147,28.1167,28.147,76400.0
2012-01-27 11:30:00,37.15,37.15,37.08,37.09,134300.0,28.1394,28.1394,28.0864,28.094,134300.0
2012-01-27 11:35:00,37.09,37.09,37.04,37.07,60500.0,28.094,28.094,28.0561,28.0788,60500.0
2012-01-27 11:40:00,37.06,37.08,37.03,37.04,144200.0,28.0713,28.0864,28.0485,28.0561,144200.0
2012-01-27 11:45:00,37.03,37.09,37.03,37.08,38200.0,28.0485,28.094,28.0485,28.0864,38200.0
2012-01-27 11:50:00,37.09,37.09,37.07,37.09,31400.0,28.094,28.094,28.0788,28.094,31400.0
2012-01-27 11:55:00,37.1,37.13,37.1,37.11,44600.0,28.1016,28.1243,28.1016,28.1091,44600.0
2012-01-27 12:00:00,37.11,37.15,37.1,37.1,47200.0,28.1091,28.1394,28.1016,28.1016,47200.0
2012-01-27 12:05:00,37.09,37.11,37.04,37.06,41900.0,28.094,28.1091,28.0561,28.0713,41900.0
2012-01-27 12:10:00,37.06,37.08,37.05,37.06,120300.0,28.0713,28.0864,28.0637,28.0713,120300.0
2012-01-27 12:15:00,37.07,37.07,37.02,37.06,35500.0,28.0788,28.0788,28.041,28.0713,35500.0
2012-01-27 12:20:00,37.07,37.07,37.05,37.06,23900.0,28.0788,28.0788,28.0637,28.0713,23900.0
2012-01-27 12:25:00,37.06,37.09,37.05,37.06,36500.0,28.0713,28.094,28.0637,28.0713,36500.0
2012-01-27 12:30:00,37.05,37.08,37.03,37.07,21300.0,28.0637,28.0864,28.0485,28.0788,21300.0
2012-01-27 12:35:00,37.07,37.1,37.05,37.09,14900.0,28.0788,28.1016,28.0637,28.094,14900.0
2012-01-27 12:40:00,37.08,37.1,37.08,37.09,14400.0,28.0864,28.1016,28.0864,28.094,14400.0
2012-01-27 12:45:00,37.09,37.1,37.07,37.08,27000.0,28.094,28.1016,28.0788,28.0864,27000.0
2012-01-27 12:50:00,37.08,37.08,37.02,37.02,17600.0,28.0864,28.0864,28.041,28.041,17600.0
2012-01-27 12:55:00,37.02,37.07,36.98,37.01,57200.0,28.041,28.0788,28.0107,28.0334,57200.0
2012-01-27 13:00:00,37.02,37.06,36.99,37.04,23200.0,28.041,28.0713,28.0182,28.0561,23200.0
2012-01-27 13:05:00,37.04,37.06,37.02,37.06,69700.0,28.0561,28.0713,28.041,28.0713,69700.0
2012-01-27 13:10:00,37.06,37.06,37.02,37.04,68300.0,28.0713,28.0713,28.041,28.0561,68300.0
2012-01-27 13:15:00,37.04,37.09,37.04,37.06,18800.0,28.0561,28.094,28.0561,28.0713,18800.0
2012-01-27 13:20:00,37.07,37.08,37.03,37.03,20000.0,28.0788,28.0864,28.0485,28.0485,20000.0
2012-01-27 13:25:00,37.04,37.06,37.03,37.05,34900.0,28.0561,28.0713,28.0485,28.0637,34900.0
2012-01-27 13:30:00,37.04,37.06,37.03,37.06,77300.0,28.0561,28.0713,28.0485,28.0713,77300.0
2012-01-27 13:35:00,37.07,37.14,37.07,37.12,80700.0,28.0788,28.1319,28.0788,28.1167,80700.0
2012-01-27 13:40:00,37.13,37.16,37.13,37.15,12600.0,28.1243,28.147,28.1243,28.1394,12600.0
2012-01-27 13:45:00,37.15,37.17,37.14,37.15,18100.0,28.1394,28.1546,28.1319,28.1394,18100.0
2012-01-27 13:50:00,37.15,37.16,37.14,37.15,26600.0,28.1394,28.147,28.1319,28.1394,26600.0
2012-01-27 13:55:00,37.16,37.16,37.13,37.16,50800.0,28.147,28.147,28.1243,28.147,50800.0
2012-01-27 14:00:00,37.17,37.19,37.14,37.17,86900.0,28.1546,28.1697,28.1319,28.1546,86900.0
2012-01-27 14:05:00,37.16,37.16,37.13,37.14,115000.0,28.147,28.147,28.1243,28.1319,115000.0
2012-01-27 14:10:00,37.15,37.16,37.13,37.13,35500.0,28.1394,28.147,28.1243,28.1243,35500.0
2012-01-27 14:15:00,37.12,37.13,37.11,37.12,69800.0,28.1167,28.1243,28.1091,28.1167,69800.0
2012-01-27 14:20:00,37.11,37.12,37.09,37.1,49400.0,28.1091,28.1167,28.094,28.1016,49400.0
2012-01-27 14:25:00,37.09,37.1,37.08,37.1,57400.0,28.094,28.1016,28.0864,28.1016,57400.0
2012-01-27 14:30:00,37.09,37.12,37.09,37.09,58000.0,28.094,28.1167,28.094,28.094,58000.0
2012-01-27 14:35:00,37.09,37.12,37.09,37.12,27200.0,28.094,28.1167,28.094,28.1167,27200.0
2012-01-27 14:40:00,37.13,37.14,37.12,37.13,59500.0,28.1243,28.1319,28.1167,28.1243,59500.0
2012-01-27 14:45:00,37.14,37.16,37.12,37.14,45900.0,28.1319,28.147,28.1167,28.1319,45900.0
2012-01-27 14:50:00,37.14,37.15,37.12,37.15,27100.0,28.1319,28.1394,28.1167,28.1394,27100.0
2012-01-27 14:55:00,37.16,37.2,37.16,37.18,59500.0,28.147,28.1773,28.147,28.1622,59500.0
2012-01-27 15:00:00,37.19,37.2,37.18,37.18,65400.0,28.1697,28.1773,28.1622,28.1622,65400.0
2012-01-27 15:05:00,37.19,37.19,37.16,37.17,56300.0,28.1697,28.1697,28.147,28.1546,56300.0
2012-01-27 15:10:00,37.18,37.21,37.18,37.21,36000.0,28.1622,28.1849,28.1622,28.1849,36000.0
2012-01-27 15:15:00,37.21,37.24,37.21,37.22,78700.0,28.1849,28.2076,28.1849,28.1925,78700.0
2012-01-27 15:20:00,37.23,37.25,37.22,37.23,38700.0,28.2,28.2152,28.1925,28.2,38700.0
2012-01-27 15:25:00,37.22,37.25,37.21,37.23,131400.0,28.1925,28.2152,28.1849,28.2,131400.0
2012-01-27 15:30:00,37.23,37.24,37.21,37.21,87800.0,28.2,28.2076,28.1849,28.1849,87800.0
2012-01-27 15:35:00,37.21,37.23,37.21,37.23,63200.0,28.1849,28.2,28.1849,28.2,63200.0
2012-01-27 15:40:00,37.23,37.24,37.21,37.22,71600.0,28.2,28.2076,28.1849,28.1925,71600.0
2012-01-27 15:45:00,37.22,37.23,37.17,37.19,150600.0,28.1925,28.2,28.1546,28.1697,150600.0
2012-01-27 15:50:00,37.19,37.21,37.18,37.19,106200.0,28.1697,28.1849,28.1622,28.1697,106200.0
2012-01-27 15:55:00,37.19,37.2,37.14,37.15,277600.0,28.1697,28.1773,28.1319,28.1394,277600.0
2012-01-30 09:30:00,36.62,36.7,36.54,36.66,235700.0,27.738,27.7986,27.6774,27.7683,235700.0
2012-01-30 09:35:00,36.66,36.69,36.62,36.69,139800.0,27.7683,27.791,27.738,27.791,139800.0
2012-01-30 09:40:00,36.69,36.75,36.68,36.74,66900.0,27.791,27.8365,27.7834,27.8289,66900.0
2012-01-30 09:45:00,36.74,36.76,36.67,36.67,139100.0,27.8289,27.844,27.7759,27.7759,139100.0
2012-01-30 09:50:00,36.66,36.73,36.64,36.7,82200.0,27.7683,27.8213,27.7531,27.7986,82200.0
2012-01-30 09:55:00,36.69,36.77,36.67,36.73,49600.0,27.791,27.8516,27.7759,27.8213,49600.0
2012-01-30 10:00:00,36.72,36.73,36.68,36.72,81600.0,27.8137,27.8213,27.7834,27.8137,81600.0
2012-01-30 10:05:00,36.71,36.72,36.65,36.68,137400.0,27.8062,27.8137,27.7607,27.7834,137400.0
2012-01-30 10:10:00,36.68,36.69,36.62,36.62,401200.0,27.7834,27.791,27.738,27.738,401200.0
2012-01-30 10:15:00,36.63,36.67,36.61,36.64,235600.0,27.7456,27.7759,27.7304,27.7531,235600.0
2012-01-30 10:20:00,36.64,36.71,36.63,36.69,182000.0,27.7531,27.8062,27.7456,27.791,182000.0
2012-01-30 10:25:00,36.7,36.71,36.6,36.62,208300.0,27.7986,27.8062,27.7228,27.738,208300.0
2012-01-30 10:30:00,36.62,36.71,36.62,36.7,44600.0,27.738,27.8062,27.738,27.7986,44600.0
2012-01-30 10:35:00,36.7,36.76,36.7,36.71,217700.0,27.7986,27.844,27.7986,27.8062,217700.0
2012-01-30 10:40:00,36.72,36.76,36.7,36.75,73100.0,27.8137,27.844,27.7986,27.8365,73100.0
2012-01-30 10:45:00,36.76,36.82,36.75,36.82,142100.0,27.844,27.8895,27.8365,27.8895,142100.0
2012-01-30 10:50:00,36.82,36.86,36.82,36.83,52400.0,27.8895,27.9198,27.8895,27.8971,52400.0
2012-01-30 10:55:00,36.83,36.84,36.81,36.83,61000.0,27.8971,27.9046,27.8819,27.8971,61000.0
2012-01-30 11:00:00,36.82,36.94,36.82,36.91,197600.0,27.8895,27.9804,27.8895,27.9577,197600.0
2012-01-30 11:05:00,36.92,36.93,36.89,36.9,117700.0,27.9652,27.9728,27.9425,27.9501,117700.0
2012-01-30 11:10:00,36.89,36.91,36.84,36.84,165600.0,27.9425,27.9577,27.9046,27.9046,165600.0
2012-01-30 11:15:00,36.85,36.91,36.82,36.91,75500.0,27.9122,27.9577,27.8895,27.9577,75500.0
2012-01-30 11:20:00,36.91,36.95,36.91,36.95,72000.0,27.9577,27.9879,27.9577,27.9879,72000.0
2012-01-30 11:25:00,36.94,36.95,36.89,36.89,87700.0,27.9804,27.9879,27.9425,27.9425,87700.0
2012-01-30 11:30:00,36.89,36.9,36.86,36.87,142500.0,27.9425,27.9501,27.9198,27.9274,142500.0
2012-01-30 11:35:00,36.88,36.92,36.88,36.9,62900.0,27.9349,27.9652,27.9349,27.9501,62900.0
2012-01-30 11:40:00,36.9,36.9,36.83,36.83,102200.0,27.9501,27.9501,27.8971,27.8971,102200.0
2012-01-30 11:45:00,36.84,36.85,36.79,36.8,131800.0,27.9046,27.9122,27.8668,27.8743,131800.0
2012-01-30 11:50:00,36.8,36.83,36.8,36.83,55200.0,27.8743,27.8971,27.8743,27.8971,55200.0
2012-01-30 11:55:00,36.82,36.84,36.79,36.84,66000.0,27.8895,27.9046,27.8668,27.9046,66000.0
2012-01-30 12:00:00,36.84,36.86,36.83,36.83,45800.0,27.9046,27.9198,27.8971,27.8971,45800.0
2012-01-30 12:05:00,36.84,36.88,36.83,36.88,56700.0,27.9046,27.9349,27.8971,27.9349,56700.0
2012-01-30 12:10:00,36.88,36.89,36.86,36.86,37600.0,27.9349,27.9425,27.9198,27.9198,37600.0
2012-01-30 12:15:00,36.86,36.9,36.86,36.88,43400.0,27.9198,27.9501,27.9198,27.9349,43400.0
2012-01-30 12:20:00,36.88,36.9,36.86,36.9,61900.0,27.9349,27.9501,27.9198,27.9501,61900.0
2012-01-30 12:25:00,36.9,36.93,36.89,36.92,52700.0,27.9501,27.9728,27.9425,27.9652,52700.0
2012-01-30 12:30:00,36.91,36.94,36.91,36.92,50400.0,27.9577,27.9804,27.9577,27.9652,50400.0
2012-01-30 12:35:00,36.92,36.92,36.9,36.9,37700.0,27.9652,27.9652,27.9501,27.9501,37700.0
2012-01-30 12:40:00,36.9,36.91,36.89,36.9,62100.0,27.9501,27.9577,27.9425,27.9501,62100.0
2012-01-30 12:45:00,36.89,36.9,36.87,36.89,127000.0,27.9425,27.9501,27.9274,27.9425,127000.0
2012-01-30 12:50:00,36.89,36.9,36.88,36.89,61500.0,27.9425,27.9501,27.9349,27.9425,61500.0
2012-01-30 12:55:00,36.9,36.93,36.89,36.93,22700.0,27.9501,27.9728,27.9425,27.9728,22700.0
2012-01-30 13:00:00,36.93,36.93,36.9,36.93,64200.0,27.9728,27.9728,27.9501,27.9728,64200.0
2012-01-30 13:05:00,36.93,36.93,36.89,36.89,36500.0,27.9728,27.9728,27.9425,27.9425,36500.0
2012-01-30 13:10:00,36.89,36.9,36.86,36.88,69200.0,27.9425,27.9501,27.9198,27.9349,69200.0
2012-01-30 13:15:00,36.87,36.88,36.86,36.88,50900.0,27.9274,27.9349,27.9198,27.9349,50900.0
2012-01-30 13:20:00,36.88,36.95,36.88,36.94,50700.0,27.9349,27.9879,27.9349,27.9804,50700.0
2012-01-30 13:25:00,36.93,36.93,36.91,36.93,48500.0,27.9728,27.9728,27.9577,27.9728,48500.0
2012-01-30 13:30:00,36.93,36.96,36.93,36.95,55700.0,27.9728,27.9955,27.9728,27.9879,55700.0
2012-01-30 13:35:00,36.95,37.03,36.95,37.01,89900.0,27.9879,28.0485,27.9879,28.0334,89900.0
2012-01-30 13:40:00,37.01,37.04,37.01,37.03,102800.0,28.0334,28.0561,28.0334,28.0485,102800.0
2012-01-30 13:45:00,37.04,37.08,37.03,37.07,176400.0,28.0561,28.0864,28.0485,28.0788,176400.0
2012-01-30 13:50:00,37.07,37.09,37.06,37.08,25700.0,28.0788,28.094,28.0713,28.0864,25700.0
2012-01-30 13:55:00,37.08,37.12,37.06,37.11,189800.0,28.0864,28.1167,28.0713,28.1091,189800.0
2012-01-30 14:00:00,37.11,37.13,37.07,37.07,65400.0,28.1091,28.1243,28.0788,28.0788,65400.0
2012-01-30 14:05:00,37.08,37.11,37.08,37.1,38900.0,28.0864,28.1091,28.0864,28.1016,38900.0
2012-01-30 14:10:00,37.1,37.16,37.1,37.14,158100.0,28.1016,28.147,28.1016,28.1319,158100.0
2012-01-30 14:15:00,37.14,37.18,37.14,37.18,57600.0,28.1319,28.1622,28.1319,28.1622,57600.0
2012-01-30 14:20:00,37.16,37.2,37.15,37.16,129300.0,28.147,28.1773,28.1394,28.147,129300.0
2012-01-30 14:25:00,37.16,37.19,37.16,37.18,40700.0,28.147,28.1697,28.147,28.1622,40700.0
2012-01-30 14:30:00,37.18,37.2,37.17,37.19,49500.0,28.1622,28.1773,28.1546,28.1697,49500.0
2012-01-30 14:35:00,37.2,37.2,37.18,37.18,23600.0,28.1773,28.1773,28.1622,28.1622,23600.0
2012-01-30 14:40:00,37.18,37.25,37.18,37.25,200500.0,28.1622,28.2152,28.1622,28.2152,200500.0
2012-01-30 14:45:00,37.25,37.28,37.21,37.21,113600.0,28.2152,28.2379,28.1849,28.1849,113600.0
2012-01-30 14:50:00,37.21,37.23,37.16,37.17,89000.0,28.1849,28.2,28.147,28.1546,89000.0
2012-01-30 14:55:00,37.18,37.22,37.17,37.18,94400.0,28.1622,28.1925,28.1546,28.1622,94400.0
2012-01-30 15:00:00,37.18,37.19,37.13,37.14,154600.0,28.1622,28.1697,28.1243,28.1319,154600.0
2012-01-30 15:05:00,37.15,37.17,37.14,37.16,170100.0,28.1394,28.1546,28.1319,28.147,170100.0
2012-01-30 15:10:00,37.16,37.2,37.16,37.17,120700.0,28.147,28.1773,28.147,28.1546,120700.0
2012-01-30 15:15:00,37.17,37.2,37.17,37.18,75900.0,28.1546,28.1773,28.1546,28.1622,75900.0
2012-01-30 15:20:00,37.17,37.19,37.15,37.17,139000.0,28.1546,28.1697,28.1394,28.1546,139000.0
2012-01-30 15:25:00,37.17,37.18,37.15,37.18,47700.0,28.1546,28.1622,28.1394,28.1622,47700.0
2012-01-30 15:30:00,37.19,37.2,37.15,37.15,85800.0,28.1697,28.1773,28.1394,28.1394,85800.0
2012-01-30 15:35:00,37.16,37.16,37.08,37.1,134500.0,28.147,28.147,28.0864,28.1016,134500.0
2012-01-30 15:40:00,37.1,37.13,37.07,37.1,233200.0,28.1016,28.1243,28.0788,28.1016,233200.0
2012-01-30 15:45:00,37.09,37.15,37.09,37.15,221200.0,28.094,28.1394,28.094,28.1394,221200.0
2012-01-30 15:50:00,37.15,37.16,37.12,37.13,116900.0,28.1394,28.147,28.1167,28.1243,116900.0
2012-01-30 15:55:00,37.13,37.14,37.1,37.14,326000.0,28.1243,28.1319,28.1016,28.1319,326000.0
2012-01-31 09:30:00,37.44,37.53,37.41,37.46,225300.0,28.3591,28.4273,28.3364,28.3743,225300.0
2012-01-31 09:35:00,37.46,37.52,37.45,37.5,184800.0,28.3743,28.4197,28.3667,28.4045,184800.0
2012-01-31 09:40:00,37.5,37.5,37.38,37.39,168800.0,28.4045,28.4045,28.3137,28.3212,168800.0
2012-01-31 09:45:00,37.4,37.41,37.33,37.33,274500.0,28.3288,28.3364,28.2758,28.2758,274500.0
2012-01-31 09:50:00,37.33,37.38,37.31,37.32,87100.0,28.2758,28.3137,28.2606,28.2682,87100.0
2012-01-31 09:55:00,37.31,37.41,37.3,37.41,116900.0,28.2606,28.3364,28.2531,28.3364,116900.0
2012-01-31 10:00:00,37.37,37.41,37.23,37.23,682100.0,28.3061,28.3364,28.2,28.2,682100.0
2012-01-31 10:05:00,37.23,37.24,37.15,37.15,170400.0,28.2,28.2076,28.1394,28.1394,170400.0
2012-01-31 10:10:00,37.14,37.2,37.13,37.15,471200.0,28.1319,28.1773,28.1243,28.1394,471200.0
2012-01-31 10:15:00,37.14,37.19,37.13,37.16,89500.0,28.1319,28.1697,28.1243,28.147,89500.0
2012-01-31 10:20:00,37.16,37.21,37.16,37.2,52000.0,28.147,28.1849,28.147,28.1773,52000.0
2012-01-31 10:25:00,37.21,37.23,37.15,37.15,151500.0,28.1849,28.2,28.1394,28.1394,151500.0
2012-01-31 10:30:00,37.16,37.2,37.13,37.15,103800.0,28.147,28.1773,28.1243,28.1394,103800.0
2012-01-31 10:35:00,37.14,37.15,36.99,37.02,192600.0,28.1319,28.1394,28.0182,28.041,192600.0
2012-01-31 10:40:00,37.01,37.05,36.99,37.05,53500.0,28.0334,28.0637,28.0182,28.0637,53500.0
2012-01-31 10:45:00,37.04,37.05,36.97,37.01,42400.0,28.0561,28.0637,28.0031,28.0334,42400.0
2012-01-31 10:50:00,37.0,37.01,36.95,36.99,41900.0,28.0258,28.0334,27.9879,28.0182,41900.0
2012-01-31 10:55:00,36.99,37.03,36.98,37.02,32600.0,28.0182,28.0485,28.0107,28.041,32600.0
2012-01-31 11:00:00,37.04,37.09,37.04,37.05,27300.0,28.0561,28.094,28.0561,28.0637,27300.0
2012-01-31 11:05:00,37.06,37.08,37.0,37.02,46100.0,28.0713,28.0864,28.0258,28.041,46100.0
2012-01-31 11:10:00,37.01,37.01,36.86,36.88,329800.0,28.0334,28.0334,27.9198,27.9349,329800.0
2012-01-31 11:15:00,36.88,36.96,36.88,36.89,92900.0,27.9349,27.9955,27.9349,27.9425,92900.0
2012-01-31 11:20:00,36.9,36.95,36.88,36.94,438500.0,27.9501,27.9879,27.9349,27.9804,438500.0
2012-01-31 11:25:00,36.94,36.96,36.9,36.9,114900.0,27.9804,27.9955,27.9501,27.9501,114900.0
2012-01-31 11:30:00,36.9,36.9,36.86,36.89,148500.0,27.9501,27.9501,27.9198,27.9425,148500.0
2012-01-31 11:35:00,36.89,36.94,36.88,36.93,173300.0,27.9425,27.9804,27.9349,27.9728,173300.0
2012-01-31 11:40:00,36.92,36.92,36.89,36.91,105500.0,27.9652,27.9652,27.9425,27.9577,105500.0
2012-01-31 11:45:00,36.92,36.92,36.84,36.87,46700.0,27.9652,27.9652,27.9046,27.9274,46700.0
2012-01-31 11:50:00,36.87,36.91,36.82,36.82,138200.0,27.9274,27.9577,27.8895,27.8895,138200.0
2012-01-31 11:55:00,36.82,36.87,36.82,36.87,27800.0,27.8895,27.9274,27.8895,27.9274,27800.0
2012-01-31 12:00:00,36.86,36.88,36.84,36.87,178200.0,27.9198,27.9349,27.9046,27.9274,178200.0
2012-01-31 12:05:00,36.87,36.91,36.85,36.9,50600.0,27.9274,27.9577,27.9122,27.9501,50600.0
2012-01-31 12:10:00,36.89,36.9,36.88,36.89,31800.0,27.9425,27.9501,27.9349,27.9425,31800.0
2012-01-31 12:15:00,36.89,36.97,36.89,36.97,25200.0,27.9425,28.0031,27.9425,28.0031,25200.0
2012-01-31 12:20:00,36.97,36.97,36.92,36.92,98800.0,28.0031,28.0031,27.9652,27.9652,98800.0
2012-01-31 12:25:00,36.92,36.99,36.92,36.96,40900.0,27.9652,28.0182,27.9652,27.9955,40900.0
2012-01-31 12:30:00,36.97,37.01,36.97,37.0,76900.0,28.0031,28.0334,28.0031,28.0258,76900.0
2012-01-31 12:35:00,37.0,37.03,36.99,37.02,31400.0,28.0258,28.0485,28.0182,28.041,31400.0
2012-01-31 12:40:00,37.01,37.01,36.96,36.98,24900.0,28.0334,28.0334,27.9955,28.0107,24900.0
2012-01-31 12:45:00,36.99,37.02,36.99,37.02,23600.0,28.0182,28.041,28.0182,28.041,23600.0
2012-01-31 12:50:00,37.01,37.04,37.01,37.04,5000.0,28.0334,28.0561,28.0334,28.0561,5000.0
2012-01-31 12:55:00,37.04,37.04,37.02,37.03,24100.0,28.0561,28.0561,28.041,28.0485,24100.0
2012-01-31 13:00:00,37.03,37.07,37.02,37.06,30600.0,28.0485,28.0788,28.041,28.0713,30600.0
2012-01-31 13:05:00,37.07,37.1,37.07,37.1,16500.0,28.0788,28.1016,28.0788,28.1016,16500.0
2012-01-31 13:10:00,37.1,37.13,37.1,37.12,17400.0,28.1016,28.1243,28.1016,28.1167,17400.0
2012-01-31 13:15:00,37.12,37.14,37.11,37.14,35800.0,28.1167,28.1319,28.1091,28.1319,35800.0
2012-01-31 13:20:00,37.14,37.15,37.13,37.15,18400.0,28.1319,28.1394,28.1243,28.1394,18400.0
2012-01-31 13:25:00,37.15,37.16,37.13,37.15,219500.0,28.1394,28.147,28.1243,28.1394,219500.0
2012-01-31 13:30:00,37.15,37.15,37.09,37.1,74900.0,28.1394,28.1394,28.094,28.1016,74900.0
2012-01-31 13:35:00,37.11,37.11,37.06,37.07,40200.0,28.1091,28.1091,28.0713,28.0788,40200.0
2012-01-31 13:40:00,37.07,37.08,37.05,37.08,32800.0,28.0788,28.0864,28.0637,28.0864,32800.0
2012-01-31 13:45:00,37.07,37.08,37.03,37.03,27700.0,28.0788,28.0864,28.0485,28.0485,27700.0
2012-01-31 13:50:00,37.03,37.04,37.0,37.02,26600.0,28.0485,28.0561,28.0258,28.041,26600.0
2012-01-31 13:55:00,37.03,37.05,37.02,37.03,17300.0,28.0485,28.0637,28.041,28.0485,17300.0
2012-01-31 14:00:00,37.02,37.05,37.0,37.01,37800.0,28.041,28.0637,28.0258,28.0334,37800.0
2012-01-31 14:05:00,37.02,37.02,36.99,36.99,34700.0,28.041,28.041,28.0182,28.0182,34700.0
2012-01-31 14:10:00,36.99,37.08,36.98,37.08,78700.0,28.0182,28.0864,28.0107,28.0864,78700.0
2012-01-31 14:15:00,37.07,37.09,37.04,37.09,17900.0,28.0788,28.094,28.0561,28.094,17900.0
2012-01-31 14:20:00,37.09,37.15,37.08,37.1,40700.0,28.094,28.1394,28.0864,28.1016,40700.0
2012-01-31 14:25:00,37.11,37.12,37.1,37.11,56200.0,28.1091,28.1167,28.1016,28.1091,56200.0
2012-01-31 14:30:00,37.12,37.14,37.09,37.09,21100.0,28.1167,28.1319,28.094,28.094,21100.0
2012-01-31 14:35:00,37.08,37.09,37.07,37.09,71000.0,28.0864,28.094,28.0788,28.094,71000.0
2012-01-31 14:40:00,37.09,37.1,37.05,37.05,47200.0,28.094,28.1016,28.0637,28.0637,47200.0
2012-01-31 14:45:00,37.05,37.07,37.05,37.07,41400.0,28.0637,28.0788,28.0637,28.0788,41400.0
2012-01-31 14:50:00,37.08,37.11,37.07,37.11,58100.0,28.0864,28.1091,28.0788,28.1091,58100.0
2012-01-31 14:55:00,37.11,37.16,37.11,37.15,42600.0,28.1091,28.147,28.1091,28.1394,42600.0
2012-01-31 15:00:00,37.15,37.16,37.1,37.1,64500.0,28.1394,28.147,28.1016,28.1016,64500.0
2012-01-31 15:05:00,37.11,37.16,37.1,37.16,71600.0,28.1091,28.147,28.1016,28.147,71600.0
2012-01-31 15:10:00,37.16,37.18,37.13,37.18,102700.0,28.147,28.1622,28.1243,28.1622,102700.0
2012-01-31 15:15:00,37.18,37.2,37.17,37.19,111800.0,28.1622,28.1773,28.1546,28.1697,111800.0
2012-01-31 15:20:00,37.19,37.21,37.14,37.17,164700.0,28.1697,28.1849,28.1319,28.1546,164700.0
2012-01-31 15:25:00,37.17,37.19,37.17,37.18,118200.0,28.1546,28.1697,28.1546,28.1622,118200.0
2012-01-31 15:30:00,37.19,37.22,37.13,37.14,112600.0,28.1697,28.1925,28.1243,28.1319,112600.0
2012-01-31 15:35:00,37.14,37.15,37.11,37.13,134500.0,28.1319,28.1394,28.1091,28.1243,134500.0
2012-01-31 15:40:00,37.13,37.17,37.12,37.13,294600.0,28.1243,28.1546,28.1167,28.1243,294600.0
2012-01-31 15:45:00,37.13,37.15,37.09,37.09,495500.0,28.1243,28.1394,28.094,28.094,495500.0
2012-01-31 15:50:00,37.1,37.12,37.08,37.12,539000.0,28.1016,28.1167,28.0864,28.1167,539000.0
2012-01-31 15:55:00,37.11,37.19,37.1,37.15,940100.0,28.1091,28.1697,28.1016,28.1394,940100.0
2012-02-01 09:30:00,37.48,37.55,37.46,37.53,299600.0,28.3894,28.4424,28.3743,28.4273,299600.0
2012-02-01 09:35:00,37.54,37.61,37.53,37.57,183100.0,28.4348,28.4879,28.4273,28.4576,183100.0
2012-02-01 09:40:00,37.58,37.58,37.47,37.48,118500.0,28.4651,28.4651,28.3818,28.3894,118500.0
2012-02-01 09:45:00,37.47,37.52,37.47,37.52,167900.0,28.3818,28.4197,28.3818,28.4197,167900.0
2012-02-01 09:50:00,37.53,37.58,37.51,37.52,93000.0,28.4273,28.4651,28.4121,28.4197,93000.0
2012-02-01 09:55:00,37.52,37.55,37.49,37.54,118600.0,28.4197,28.4424,28.397,28.4348,118600.0
2012-02-01 10:00:00,37.55,37.63,37.5,37.59,283200.0,28.4424,28.503,28.4045,28.4727,283200.0
2012-02-01 10:05:00,37.6,37.66,37.6,37.66,145700.0,28.4803,28.5257,28.4803,28.5257,145700.0
2012-02-01 10:10:00,37.66,37.69,37.65,37.68,235700.0,28.5257,28.5485,28.5182,28.5409,235700.0
2012-02-01 10:15:00,37.68,37.69,37.63,37.63,120700.0,28.5409,28.5485,28.503,28.503,120700.0
2012-02-01 10:20:00,37.63,37.67,37.62,37.66,101500.0,28.503,28.5333,28.4954,28.5257,101500.0
2012-02-01 10:25:00,37.66,37.67,37.6,37.6,115200.0,28.5257,28.5333,28.4803,28.4803,115200.0
2012-02-01 10:30:00,37.61,37.61,37.56,37.57,82700.0,28.4879,28.4879,28.45,28.4576,82700.0
2012-02-01 10:35:00,37.57,37.61,37.57,37.59,54600.0,28.4576,28.4879,28.4576,28.4727,54600.0
2012-02-01 10:40:00,37.59,37.63,37.57,37.59,2732800.0,28.4727,28.503,28.4576,28.4727,2732800.0
2012-02-01 10:45:00,37.6,37.64,37.56,37.6,482400.0,28.4803,28.5106,28.45,28.4803,482400.0
2012-02-01 10:50:00,37.61,37.62,37.58,37.59,45500.0,28.4879,28.4954,28.4651,28.4727,45500.0
2012-02-01 10:55:00,37.59,37.63,37.58,37.63,39700.0,28.4727,28.503,28.4651,28.503,39700.0
2012-02-01 11:00:00,37.63,37.65,37.62,37.62,57500.0,28.503,28.5182,28.4954,28.4954,57500.0
2012-02-01 11:05:00,37.62,37.64,37.6,37.64,65200.0,28.4954,28.5106,28.4803,28.5106,65200.0
2012-02-01 11:10:00,37.64,37.65,37.61,37.64,154900.0,28.5106,28.5182,28.4879,28.5106,154900.0
2012-02-01 11:15:00,37.63,37.64,37.58,37.6,106600.0,28.503,28.5106,28.4651,28.4803,106600.0
2012-02-01 11:20:00,37.6,37.63,37.59,37.62,70400.0,28.4803,28.503,28.4727,28.4954,70400.0
2012-02-01 11:25:00,37.61,37.65,37.6,37.64,39100.0,28.4879,28.5182,28.4803,28.5106,39100.0
2012-02-01 11:30:00,37.65,37.67,37.64,37.67,47100.0,28.5182,28.5333,28.5106,28.5333,47100.0
2012-02-01 11:35:00,37.67,37.68,37.65,37.66,43000.0,28.5333,28.5409,28.5182,28.5257,43000.0
2012-02-01 11:40:00,37.65,37.66,37.64,37.64,38400.0,28.5182,28.5257,28.5106,28.5106,38400.0
2012-02-01 11:45:00,37.65,37.68,37.62,37.65,94300.0,28.5182,28.5409,28.4954,28.5182,94300.0
2012-02-01 11:50:00,37.65,37.67,37.65,37.67,35300.0,28.5182,28.5333,28.5182,28.5333,35300.0
2012-02-01 11:55:00,37.67,37.68,37.65,37.65,83900.0,28.5333,28.5409,28.5182,28.5182,83900.0
2012-02-01 12:00:00,37.65,37.68,37.65,37.66,36400.0,28.5182,28.5409,28.5182,28.5257,36400.0
2012-02-01 12:05:00,37.66,37.67,37.65,37.66,37400.0,28.5257,28.5333,28.5182,28.5257,37400.0
2012-02-01 12:10:00,37.65,37.66,37.64,37.66,64800.0,28.5182,28.5257,28.5106,28.5257,64800.0
2012-02-01 12:15:00,37.66,37.7,37.66,37.68,36600.0,28.5257,28.556,28.5257,28.5409,36600.0
2012-02-01 12:20:00,37.69,37.72,37.69,37.71,71800.0,28.5485,28.5712,28.5485,28.5636,71800.0
2012-02-01 12:25:00,37.71,37.72,37.7,37.71,70900.0,28.5636,28.5712,28.556,28.5636,70900.0
2012-02-01 12:30:00,37.72,37.73,37.7,37.71,37200.0,28.5712,28.5788,28.556,28.5636,37200.0
2012-02-01 12:35:00,37.71,37.73,37.7,37.73,40900.0,28.5636,28.5788,28.556,28.5788,40900.0
2012-02-01 12:40:00,37.72,37.72,37.7,37.71,64500.0,28.5712,28.5712,28.556,28.5636,64500.0
2012-02-01 12:45:00,37.71,37.72,37.7,37.71,8800.0,28.5636,28.5712,28.556,28.5636,8800.0
2012-02-01 12:50:00,37.7,37.7,37.69,37.7,145300.0,28.556,28.556,28.5485,28.556,145300.0
2012-02-01 12:55:00,37.7,37.71,37.69,37.69,48400.0,28.556,28.5636,28.5485,28.5485,48400.0
2012-02-01 13:00:00,37.7,37.73,37.69,37.73,93500.0,28.556,28.5788,28.5485,28.5788,93500.0
2012-02-01 13:05:00,37.73,37.76,37.72,37.74,503000.0,28.5788,28.6015,28.5712,28.5863,503000.0
2012-02-01 13:10:00,37.74,37.77,37.74,37.74,107300.0,28.5863,28.6091,28.5863,28.5863,107300.0
2012-02-01 13:15:00,37.74,37.78,37.74,37.78,76200.0,28.5863,28.6166,28.5863,28.6166,76200.0
2012-02-01 13:20:00,37.77,37.79,37.77,37.77,87100.0,28.6091,28.6242,28.6091,28.6091,87100.0
2012-02-01 13:25:00,37.77,37.78,37.72,37.73,177300.0,28.6091,28.6166,28.5712,28.5788,177300.0
2012-02-01 13:30:00,37.73,37.74,37.71,37.73,57000.0,28.5788,28.5863,28.5636,28.5788,57000.0
2012-02-01 13:35:00,37.73,37.77,37.71,37.76,99300.0,28.5788,28.6091,28.5636,28.6015,99300.0
2012-02-01 13:40:00,37.76,37.76,37.67,37.67,17800.0,28.6015,28.6015,28.5333,28.5333,17800.0
2012-02-01 13:45:00,37.67,37.7,37.67,37.68,72100.0,28.5333,28.556,28.5333,28.5409,72100.0
2012-02-01 13:50:00,37.68,37.73,37.67,37.71,2069700.0,28.5409,28.5788,28.5333,28.5636,2069700.0
2012-02-01 13:55:00,37.72,37.72,37.7,37.72,501200.0,28.5712,28.5712,28.556,28.5712,501200.0
2012-02-01 14:00:00,37.72,37.74,37.72,37.73,392300.0,28.5712,28.5863,28.5712,28.5788,392300.0
2012-02-01 14:05:00,37.73,37.77,37.73,37.73,286300.0,28.5788,28.6091,28.5788,28.5788,286300.0
2012-02-01 14:10:00,37.73,37.76,37.73,37.75,164900.0,28.5788,28.6015,28.5788,28.5939,164900.0
2012-02-01 14:15:00,37.75,37.76,37.74,37.74,17700.0,28.5939,28.6015,28.5863,28.5863,17700.0
2012-02-01 14:20:00,37.73,37.74,37.71,37.71,27400.0,28.5788,28.5863,28.5636,28.5636,27400.0
2012-02-01 14:25:00,37.72,37.73,37.69,37.72,38600.0,28.5712,28.5788,28.5485,28.5712,38600.0
2012-02-01 14:30:00,37.72,37.72,37.7,37.7,9100.0,28.5712,28.5712,28.556,28.556,9100.0
2012-02-01 14:35:00,37.7,37.73,37.7,37.71,56300.0,28.556,28.5788,28.556,28.5636,56300.0
2012-02-01 14:40:00,37.71,37.74,37.69,37.74,190400.0,28.5636,28.5863,28.5485,28.5863,190400.0
2012-02-01 14:45:00,37.74,37.74,37.64,37.64,34400.0,28.5863,28.5863,28.5106,28.5106,34400.0
2012-02-01 14:50:00,37.65,37.68,37.64,37.68,393900.0,28.5182,28.5409,28.5106,28.5409,393900.0
2012-02-01 14:55:00,37.68,37.68,37.65,37.66,54400.0,28.5409,28.5409,28.5182,28.5257,54400.0
2012-02-01 15:00:00,37.66,37.68,37.66,37.66,39700.0,28.5257,28.5409,28.5257,28.5257,39700.0
2012-02-01 15:05:00,37.66,37.68,37.64,37.68,71500.0,28.5257,28.5409,28.5106,28.5409,71500.0
2012-02-01 15:10:00,37.67,37.7,37.66,37.67,177100.0,28.5333,28.556,28.5257,28.5333,177100.0
2012-02-01 15:15:00,37.67,37.67,37.64,37.64,83900.0,28.5333,28.5333,28.5106,28.5106,83900.0
2012-02-01 15:20:00,37.65,37.65,37.58,37.6,134500.0,28.5182,28.5182,28.4651,28.4803,134500.0
2012-02-01 15:25:00,37.6,37.61,37.58,37.58,92000.0,28.4803,28.4879,28.4651,28.4651,92000.0
2012-02-01 15:30:00,37.58,37.59,37.54,37.55,127000.0,28.4651,28.4727,28.4348,28.4424,127000.0
2012-02-01 15:35:00,37.55,37.57,37.53,37.57,230200.0,28.4424,28.4576,28.4273,28.4576,230200.0
2012-02-01 15:40:00,37.57,37.6,37.56,37.59,227800.0,28.4576,28.4803,28.45,28.4727,227800.0
2012-02-01 15:45:00,37.59,37.6,37.55,37.55,237400.0,28.4727,28.4803,28.4424,28.4424,237400.0
2012-02-01 15:50:00,37.56,37.58,37.51,37.52,378100.0,28.45,28.4651,28.4121,28.4197,378100.0
2012-02-01 15:55:00,37.52,37.55,37.5,37.53,470200.0,28.4197,28.4424,28.4045,28.4273,470200.0
2012-02-02 09:30:00,37.65,37.67,37.55,37.57,319300.0,28.5182,28.5333,28.4424,28.4576,319300.0
2012-02-02 09:35:00,37.57,37.61,37.57,37.57,224600.0,28.4576,28.4879,28.4576,28.4576,224600.0
2012-02-02 09:40:00,37.56,37.56,37.5,37.52,85200.0,28.45,28.45,28.4045,28.4197,85200.0
2012-02-02 09:45:00,37.51,37.56,37.49,37.53,155500.0,28.4121,28.45,28.397,28.4273,155500.0
2012-02-02 09:50:00,37.52,37.53,37.47,37.5,99100.0,28.4197,28.4273,28.3818,28.4045,99100.0
2012-02-02 09:55:00,37.5,37.62,37.5,37.62,110200.0,28.4045,28.4954,28.4045,28.4954,110200.0
2012-02-02 10:00:00,37.62,37.69,37.62,37.66,86600.0,28.4954,28.5485,28.4954,28.5257,86600.0
2012-02-02 10:05:00,37.66,37.7,37.62,37.7,80700.0,28.5257,28.556,28.4954,28.556,80700.0
2012-02-02 10:10:00,37.7,37.73,37.69,37.69,201400.0,28.556,28.5788,28.5485,28.5485,201400.0
2012-02-02 10:15:00,37.69,37.73,37.68,37.71,136100.0,28.5485,28.5788,28.5409,28.5636,136100.0
2012-02-02 10:20:00,37.7,37.71,37.66,37.66,64000.0,28.556,28.5636,28.5257,28.5257,64000.0
2012-02-02 10:25:00,37.66,37.68,37.59,37.6,37300.0,28.5257,28.5409,28.4727,28.4803,37300.0
2012-02-02 10:30:00,37.61,37.64,37.6,37.63,201000.0,28.4879,28.5106,28.4803,28.503,201000.0
2012-02-02 10:35:00,37.64,37.64,37.61,37.63,60300.0,28.5106,28.5106,28.4879,28.503,60300.0
2012-02-02 10:40:00,37.64,37.69,37.64,37.67,178300.0,28.5106,28.5485,28.5106,28.5333,178300.0
2012-02-02 10:45:00,37.67,37.72,37.67,37.72,58700.0,28.5333,28.5712,28.5333,28.5712,58700.0
2012-02-02 10:50:00,37.72,37.76,37.72,37.75,136000.0,28.5712,28.6015,28.5712,28.5939,136000.0
2012-02-02 10:55:00,37.75,37.75,37.72,37.72,95900.0,28.5939,28.5939,28.5712,28.5712,95900.0
2012-02-02 11:00:00,37.73,37.77,37.73,37.75,79900.0,28.5788,28.6091,28.5788,28.5939,79900.0
2012-02-02 11:05:00,37.75,37.75,37.72,37.73,44400.0,28.5939,28.5939,28.5712,28.5788,44400.0
2012-02-02 11:10:00,37.73,37.73,37.66,37.67,49200.0,28.5788,28.5788,28.5257,28.5333,49200.0
2012-02-02 11:15:00,37.66,37.67,37.63,37.64,65100.0,28.5257,28.5333,28.503,28.5106,65100.0
2012-02-02 11:20:00,37.64,37.69,37.63,37.66,154300.0,28.5106,28.5485,28.503,28.5257,154300.0
2012-02-02 11:25:00,37.66,37.69,37.66,37.67,67700.0,28.5257,28.5485,28.5257,28.5333,67700.0
2012-02-02 11:30:00,37.67,37.67,37.65,37.66,58300.0,28.5333,28.5333,28.5182,28.5257,58300.0
2012-02-02 11:35:00,37.65,37.66,37.57,37.57,79900.0,28.5182,28.5257,28.4576,28.4576,79900.0
2012-02-02 11:40:00,37.58,37.6,37.57,37.58,67100.0,28.4651,28.4803,28.4576,28.4651,67100.0
2012-02-02 11:45:00,37.58,37.61,37.57,37.61,36800.0,28.4651,28.4879,28.4576,28.4879,36800.0
2012-02-02 11:50:00,37.61,37.65,37.61,37.61,59300.0,28.4879,28.5182,28.4879,28.4879,59300.0
2012-02-02 11:55:00,37.61,37.62,37.61,37.62,24300.0,28.4879,28.4954,28.4879,28.4954,24300.0
2012-02-02 12:00:00,37.62,37.64,37.6,37.6,35300.0,28.4954,28.5106,28.4803,28.4803,35300.0
2012-02-02 12:05:00,37.6,37.61,37.57,37.58,32200.0,28.4803,28.4879,28.4576,28.4651,32200.0
2012-02-02 12:10:00,37.56,37.56,37.51,37.51,55800.0,28.45,28.45,28.4121,28.4121,55800.0
2012-02-02 12:15:00,37.51,37.52,37.47,37.49,121600.0,28.4121,28.4197,28.3818,28.397,121600.0
2012-02-02 12:20:00,37.49,37.51,37.47,37.49,61100.0,28.397,28.4121,28.3818,28.397,61100.0
2012-02-02 12:25:00,37.49,37.5,37.47,37.47,49900.0,28.397,28.4045,28.3818,28.3818,49900.0
2012-02-02 12:30:00,37.46,37.47,37.39,37.42,67300.0,28.3743,28.3818,28.3212,28.344,67300.0
2012-02-02 12:35:00,37.43,37.43,37.35,37.35,71100.0,28.3515,28.3515,28.2909,28.2909,71100.0
2012-02-02 12:40:00,37.35,37.39,37.35,37.38,34700.0,28.2909,28.3212,28.2909,28.3137,34700.0
2012-02-02 12:45:00,37.38,37.44,37.38,37.44,32700.0,28.3137,28.3591,28.3137,28.3591,32700.0
2012-02-02 12:50:00,37.43,37.44,37.4,37.41,29100.0,28.3515,28.3591,28.3288,28.3364,29100.0
2012-02-02 12:55:00,37.41,37.45,37.4,37.45,77200.0,28.3364,28.3667,28.3288,28.3667,77200.0
2012-02-02 13:00:00,37.45,37.46,37.43,37.44,17800.0,28.3667,28.3743,28.3515,28.3591,17800.0
2012-02-02 13:05:00,37.42,37.47,37.42,37.47,29400.0,28.344,28.3818,28.344,28.3818,29400.0
2012-02-02 13:10:00,37.47,37.5,37.46,37.47,109400.0,28.3818,28.4045,28.3743,28.3818,109400.0
2012-02-02 13:15:00,37.46,37.49,37.46,37.47,52400.0,28.3743,28.397,28.3743,28.3818,52400.0
2012-02-02 13:20:00,37.47,37.48,37.43,37.45,92700.0,28.3818,28.3894,28.3515,28.3667,92700.0
2012-02-02 13:25:00,37.44,37.45,37.42,37.42,92200.0,28.3591,28.3667,28.344,28.344,92200.0
2012-02-02 13:30:00,37.42,37.46,37.41,37.45,34300.0,28.344,28.3743,28.3364,28.3667,34300.0
2012-02-02 13:35:00,37.45,37.48,37.45,37.48,40100.0,28.3667,28.3894,28.3667,28.3894,40100.0
2012-02-02 13:40:00,37.48,37.49,37.46,37.48,18400.0,28.3894,28.397,28.3743,28.3894,18400.0
2012-02-02 13:45:00,37.48,37.51,37.48,37.51,26700.0,28.3894,28.4121,28.3894,28.4121,26700.0
2012-02-02 13:50:00,37.5,37.51,37.48,37.5,8600.0,28.4045,28.4121,28.3894,28.4045,8600.0
2012-02-02 13:55:00,37.5,37.53,37.5,37.51,64600.0,28.4045,28.4273,28.4045,28.4121,64600.0
2012-02-02 14:00:00,37.51,37.51,37.5,37.5,45500.0,28.4121,28.4121,28.4045,28.4045,45500.0
2012-02-02 14:05:00,37.5,37.52,37.5,37.51,73700.0,28.4045,28.4197,28.4045,28.4121,73700.0
2012-02-02 14:10:00,37.51,37.53,37.5,37.51,77900.0,28.4121,28.4273,28.4045,28.4121,77900.0
2012-02-02 14:15:00,37.51,37.51,37.47,37.48,49900.0,28.4121,28.4121,28.3818,28.3894,49900.0
2012-02-02 14:20:00,37.48,37.49,37.48,37.49,24100.0,28.3894,28.397,28.3894,28.397,24100.0
2012-02-02 14:25:00,37.49,37.49,37.43,37.44,343000.0,28.397,28.397,28.3515,28.3591,343000.0
2012-02-02 14:30:00,37.44,37.49,37.44,37.49,120700.0,28.3591,28.397,28.3591,28.397,120700.0
2012-02-02 14:35:00,37.49,37.49,37.48,37.48,10900.0,28.397,28.397,28.3894,28.3894,10900.0
2012-02-02 14:40:00,37.48,37.49,37.45,37.48,27000.0,28.3894,28.397,28.3667,28.3894,27000.0
2012-02-02 14:45:00,37.48,37.48,37.44,37.46,30800.0,28.3894,28.3894,28.3591,28.3743,30800.0
2012-02-02 14:50:00,37.45,37.46,37.42,37.44,66300.0,28.3667,28.3743,28.344,28.3591,66300.0
2012-02-02 14:55:00,37.44,37.46,37.43,37.44,100500.0,28.3591,28.3743,28.3515,28.3591,100500.0
2012-02-02 15:00:00,37.45,37.46,37.43,37.44,119000.0,28.3667,28.3743,28.3515,28.3591,119000.0
2012-02-02 15:05:00,37.44,37.47,37.44,37.45,44100.0,28.3591,28.3818,28.3591,28.3667,44100.0
2012-02-02 15:10:00,37.45,37.48,37.44,37.47,44700.0,28.3667,28.3894,28.3591,28.3818,44700.0
2012-02-02 15:15:00,37.48,37.48,37.45,37.45,42400.0,28.3894,28.3894,28.3667,28.3667,42400.0
2012-02-02 15:20:00,37.44,37.46,37.42,37.46,230000.0,28.3591,28.3743,28.344,28.3743,230000.0
2012-02-02 15:25:00,37.46,37.47,37.44,37.44,77200.0,28.3743,28.3818,28.3591,28.3591,77200.0
2012-02-02 15:30:00,37.44,37.46,37.42,37.42,41300.0,28.3591,28.3743,28.344,28.344,41300.0
2012-02-02 15:35:00,37.43,37.47,37.43,37.46,82700.0,28.3515,28.3818,28.3515,28.3743,82700.0
2012-02-02 15:40:00,37.45,37.46,37.41,37.43,110400.0,28.3667,28.3743,28.3364,28.3515,110400.0
2012-02-02 15:45:00,37.42,37.43,37.39,37.4,171600.0,28.344,28.3515,28.3212,28.3288,171600.0
2012-02-02 15:50:00,37.4,37.41,37.38,37.39,176600.0,28.3288,28.3364,28.3137,28.3212,176600.0
2012-02-02 15:55:00,37.4,37.4,37.36,37.38,617800.0,28.3288,28.3288,28.2985,28.3137,617800.0
2012-02-03 09:30:00,37.87,37.88,37.73,37.77,423500.0,28.6848,28.6924,28.5788,28.6091,423500.0
2012-02-03 09:35:00,37.77,37.77,37.67,37.67,167700.0,28.6091,28.6091,28.5333,28.5333,167700.0
2012-02-03 09:40:00,37.67,37.7,37.62,37.64,69500.0,28.5333,28.556,28.4954,28.5106,69500.0
2012-02-03 09:45:00,37.63,37.79,37.63,37.79,425400.0,28.503,28.6242,28.503,28.6242,425400.0
2012-02-03 09:50:00,37.79,37.8,37.72,37.72,82900.0,28.6242,28.6318,28.5712,28.5712,82900.0
2012-02-03 09:55:00,37.72,37.76,37.71,37.74,234900.0,28.5712,28.6015,28.5636,28.5863,234900.0
2012-02-03 10:00:00,37.74,37.84,37.74,37.8,944300.0,28.5863,28.6621,28.5863,28.6318,944300.0
2012-02-03 10:05:00,37.81,37.9,37.81,37.89,216300.0,28.6394,28.7075,28.6394,28.7,216300.0
2012-02-03 10:10:00,37.9,37.91,37.86,37.87,428800.0,28.7075,28.7151,28.6772,28.6848,428800.0
2012-02-03 10:15:00,37.88,37.89,37.84,37.84,53200.0,28.6924,28.7,28.6621,28.6621,53200.0
2012-02-03 10:20:00,37.84,37.87,37.84,37.85,59900.0,28.6621,28.6848,28.6621,28.6697,59900.0
2012-02-03 10:25:00,37.84,37.84,37.77,37.78,58700.0,28.6621,28.6621,28.6091,28.6166,58700.0
2012-02-03 10:30:00,37.78,37.83,37.78,37.81,71400.0,28.6166,28.6545,28.6166,28.6394,71400.0
2012-02-03 10:35:00,37.82,37.87,37.81,37.87,58000.0,28.6469,28.6848,28.6394,28.6848,58000.0
2012-02-03 10:40:00,37.87,37.89,37.84,37.88,35300.0,28.6848,28.7,28.6621,28.6924,35300.0
2012-02-03 10:45:00,37.87,37.92,37.85,37.91,53600.0,28.6848,28.7227,28.6697,28.7151,53600.0
2012-02-03 10:50:00,37.9,37.92,37.9,37.91,28400.0,28.7075,28.7227,28.7075,28.7151,28400.0
2012-02-03 10:55:00,37.92,37.94,37.92,37.92,19300.0,28.7227,28.7378,28.7227,28.7227,19300.0
2012-02-03 11:00:00,37.91,37.92,37.89,37.91,82900.0,28.7151,28.7227,28.7,28.7151,82900.0
2012-02-03 11:05:00,37.9,37.92,37.88,37.9,25000.0,28.7075,28.7227,28.6924,28.7075,25000.0
2012-02-03 11:10:00,37.91,37.91,37.88,37.9,202100.0,28.7151,28.7151,28.6924,28.7075,202100.0
2012-02-03 11:15:00,37.9,37.91,37.88,37.89,95400.0,28.7075,28.7151,28.6924,28.7,95400.0
2012-02-03 11:20:00,37.9,37.95,37.9,37.94,16500.0,28.7075,28.7454,28.7075,28.7378,16500.0
2012-02-03 11:25:00,37.94,37.96,37.93,37.93,136700.0,28.7378,28.753,28.7303,28.7303,136700.0
2012-02-03 11:30:00,37.93,37.94,37.92,37.92,166500.0,28.7303,28.7378,28.7227,28.7227,166500.0
2012-02-03 11:35:00,37.93,37.93,37.92,37.92,92100.0,28.7303,28.7303,28.7227,28.7227,92100.0
2012-02-03 11:40:00,37.92,37.93,37.91,37.92,55500.0,28.7227,28.7303,28.7151,28.7227,55500.0
2012-02-03 11:45:00,37.92,37.94,37.92,37.92,26200.0,28.7227,28.7378,28.7227,28.7227,26200.0
2012-02-03 11:50:00,37.92,37.93,37.91,37.92,18300.0,28.7227,28.7303,28.7151,28.7227,18300.0
2012-02-03 11:55:00,37.92,37.92,37.87,37.88,23700.0,28.7227,28.7227,28.6848,28.6924,23700.0
2012-02-03 12:00:00,37.88,37.94,37.86,37.94,19000.0,28.6924,28.7378,28.6772,28.7378,19000.0
2012-02-03 12:05:00,37.94,37.96,37.94,37.95,16300.0,28.7378,28.753,28.7378,28.7454,16300.0
2012-02-03 12:10:00,37.96,37.96,37.91,37.91,19700.0,28.753,28.753,28.7151,28.7151,19700.0
2012-02-03 12:15:00,37.91,37.92,37.88,37.88,55200.0,28.7151,28.7227,28.6924,28.6924,55200.0
2012-02-03 12:20:00,37.88,37.91,37.88,37.91,30400.0,28.6924,28.7151,28.6924,28.7151,30400.0
2012-02-03 12:25:00,37.91,37.94,37.91,37.93,29400.0,28.7151,28.7378,28.7151,28.7303,29400.0
2012-02-03 12:30:00,37.93,37.95,37.93,37.95,6400.0,28.7303,28.7454,28.7303,28.7454,6400.0
2012-02-03 12:35:00,37.95,37.95,37.92,37.94,40100.0,28.7454,28.7454,28.7227,28.7378,40100.0
2012-02-03 12:40:00,37.93,37.97,37.93,37.96,39900.0,28.7303,28.7606,28.7303,28.753,39900.0
2012-02-03 12:45:00,37.96,37.97,37.93,37.93,34500.0,28.753,28.7606,28.7303,28.7303,34500.0
2012-02-03 12:50:00,37.93,37.95,37.92,37.92,51000.0,28.7303,28.7454,28.7227,28.7227,51000.0
2012-02-03 12:55:00,37.92,37.92,37.91,37.92,55800.0,28.7227,28.7227,28.7151,28.7227,55800.0
2012-02-03 13:00:00,37.93,37.95,37.93,37.95,27800.0,28.7303,28.7454,28.7303,28.7454,27800.0
2012-02-03 13:05:00,37.95,37.95,37.93,37.94,12300.0,28.7454,28.7454,28.7303,28.7378,12300.0
2012-02-03 13:10:00,37.94,37.94,37.92,37.93,15100.0,28.7378,28.7378,28.7227,28.7303,15100.0
2012-02-03 13:15:00,37.93,37.95,37.92,37.92,19200.0,28.7303,28.7454,28.7227,28.7227,19200.0
2012-02-03 13:20:00,37.92,37.94,37.92,37.93,22400.0,28.7227,28.7378,28.7227,28.7303,22400.0
2012-02-03 13:25:00,37.93,37.93,37.92,37.92,17500.0,28.7303,28.7303,28.7227,28.7227,17500.0
2012-02-03 13:30:00,37.92,37.92,37.89,37.9,17000.0,28.7227,28.7227,28.7,28.7075,17000.0
2012-02-03 13:35:00,37.9,37.91,37.89,37.89,10600.0,28.7075,28.7151,28.7,28.7,10600.0
2012-02-03 13:40:00,37.89,37.9,37.84,37.86,149100.0,28.7,28.7075,28.6621,28.6772,149100.0
2012-02-03 13:45:00,37.86,37.88,37.86,37.88,31900.0,28.6772,28.6924,28.6772,28.6924,31900.0
2012-02-03 13:50:00,37.87,37.88,37.86,37.86,11900.0,28.6848,28.6924,28.6772,28.6772,11900.0
2012-02-03 13:55:00,37.87,37.87,37.84,37.86,28300.0,28.6848,28.6848,28.6621,28.6772,28300.0
2012-02-03 14:00:00,37.86,37.9,37.86,37.89,39000.0,28.6772,28.7075,28.6772,28.7,39000.0
2012-02-03 14:05:00,37.89,37.9,37.88,37.89,16000.0,28.7,28.7075,28.6924,28.7,16000.0
2012-02-03 14:10:00,37.89,37.9,37.87,37.89,15800.0,28.7,28.7075,28.6848,28.7,15800.0
2012-02-03 14:15:00,37.9,37.95,37.89,37.95,286500.0,28.7075,28.7454,28.7,28.7454,286500.0
2012-02-03 14:20:00,37.95,37.95,37.94,37.94,81900.0,28.7454,28.7454,28.7378,28.7378,81900.0
2012-02-03 14:25:00,37.95,37.95,37.92,37.93,18700.0,28.7454,28.7454,28.7227,28.7303,18700.0
2012-02-03 14:30:00,37.93,37.93,37.91,37.93,34500.0,28.7303,28.7303,28.7151,28.7303,34500.0
2012-02-03 14:35:00,37.93,37.94,37.9,37.9,55800.0,28.7303,28.7378,28.7075,28.7075,55800.0
2012-02-03 14:40:00,37.9,37.92,37.88,37.89,55500.0,28.7075,28.7227,28.6924,28.7,55500.0
2012-02-03 14:45:00,37.89,37.91,37.87,37.9,52900.0,28.7,28.7151,28.6848,28.7075,52900.0
2012-02-03 14:50:00,37.9,37.91,37.87,37.87,34700.0,28.7075,28.7151,28.6848,28.6848,34700.0
2012-02-03 14:55:00,37.88,37.89,37.86,37.89,267600.0,28.6924,28.7,28.6772,28.7,267600.0
2012-02-03 15:00:00,37.88,37.89,37.86,37.87,52100.0,28.6924,28.7,28.6772,28.6848,52100.0
2012-02-03 15:05:00,37.87,37.89,37.86,37.87,63000.0,28.6848,28.7,28.6772,28.6848,63000.0
2012-02-03 15:10:00,37.87,37.87,37.84,37.86,32400.0,28.6848,28.6848,28.6621,28.6772,32400.0
2012-02-03 15:15:00,37.86,37.87,37.83,37.85,22700.0,28.6772,28.6848,28.6545,28.6697,22700.0
2012-02-03 15:20:00,37.85,37.85,37.8,37.83,218200.0,28.6697,28.6697,28.6318,28.6545,218200.0
2012-02-03 15:25:00,37.82,37.84,37.8,37.84,44000.0,28.6469,28.6621,28.6318,28.6621,44000.0
2012-02-03 15:30:00,37.84,37.86,37.83,37.85,62400.0,28.6621,28.6772,28.6545,28.6697,62400.0
2012-02-03 15:35:00,37.84,37.85,37.82,37.84,118900.0,28.6621,28.6697,28.6469,28.6621,118900.0
2012-02-03 15:40:00,37.84,37.84,37.81,37.83,125000.0,28.6621,28.6621,28.6394,28.6545,125000.0
2012-02-03 15:45:00,37.83,37.87,37.82,37.87,165600.0,28.6545,28.6848,28.6469,28.6848,165600.0
2012-02-03 15:50:00,37.86,37.87,37.84,37.87,289300.0,28.6772,28.6848,28.6621,28.6848,289300.0
2012-02-03 15:55:00,37.87,37.9,37.87,37.88,531800.0,28.6848,28.7075,28.6848,28.6924,531800.0
2012-02-06 09:30:00,37.6,37.65,37.59,37.61,452500.0,28.4803,28.5182,28.4727,28.4879,452500.0
2012-02-06 09:35:00,37.6,37.63,37.51,37.63,360800.0,28.4803,28.503,28.4121,28.503,360800.0
2012-02-06 09:40:00,37.62,37.63,37.57,37.57,59700.0,28.4954,28.503,28.4576,28.4576,59700.0
2012-02-06 09:45:00,37.58,37.62,37.57,37.62,108700.0,28.4651,28.4954,28.4576,28.4954,108700.0
2012-02-06 09:50:00,37.63,37.67,37.62,37.63,183900.0,28.503,28.5333,28.4954,28.503,183900.0
2012-02-06 09:55:00,37.63,37.64,37.58,37.59,129300.0,28.503,28.5106,28.4651,28.4727,129300.0
2012-02-06 10:00:00,37.59,37.66,37.59,37.63,173700.0,28.4727,28.5257,28.4727,28.503,173700.0
2012-02-06 10:05:00,37.63,37.67,37.63,37.63,82100.0,28.503,28.5333,28.503,28.503,82100.0
2012-02-06 10:10:00,37.63,37.64,37.58,37.6,137600.0,28.503,28.5106,28.4651,28.4803,137600.0
2012-02-06 10:15:00,37.59,37.62,37.57,37.57,122100.0,28.4727,28.4954,28.4576,28.4576,122100.0
2012-02-06 10:20:00,37.58,37.59,37.54,37.59,27700.0,28.4651,28.4727,28.4348,28.4727,27700.0
2012-02-06 10:25:00,37.57,37.6,37.56,37.56,49700.0,28.4576,28.4803,28.45,28.45,49700.0
2012-02-06 10:30:00,37.56,37.58,37.55,37.56,23100.0,28.45,28.4651,28.4424,28.45,23100.0
2012-02-06 10:35:00,37.57,37.59,37.54,37.56,59200.0,28.4576,28.4727,28.4348,28.45,59200.0
2012-02-06 10:40:00,37.56,37.56,37.5,37.52,58200.0,28.45,28.45,28.4045,28.4197,58200.0
2012-02-06 10:45:00,37.52,37.56,37.52,37.53,76900.0,28.4197,28.45,28.4197,28.4273,76900.0
2012-02-06 10:50:00,37.53,37.57,37.51,37.55,34800.0,28.4273,28.4576,28.4121,28.4424,34800.0
2012-02-06 10:55:00,37.55,37.58,37.55,37.58,50400.0,28.4424,28.4651,28.4424,28.4651,50400.0
2012-02-06 11:00:00,37.59,37.62,37.59,37.61,39000.0,28.4727,28.4954,28.4727,28.4879,39000.0
2012-02-06 11:05:00,37.6,37.64,37.6,37.61,61600.0,28.4803,28.5106,28.4803,28.4879,61600.0
2012-02-06 11:10:00,37.61,37.67,37.61,37.63,96300.0,28.4879,28.5333,28.4879,28.503,96300.0
2012-02-06 11:15:00,37.62,37.65,37.61,37.63,49600.0,28.4954,28.5182,28.4879,28.503,49600.0
2012-02-06 11:20:00,37.64,37.64,37.59,37.61,25300.0,28.5106,28.5106,28.4727,28.4879,25300.0
2012-02-06 11:25:00,37.6,37.61,37.59,37.59,31600.0,28.4803,28.4879,28.4727,28.4727,31600.0
2012-02-06 11:30:00,37.6,37.6,37.58,37.6,24500.0,28.4803,28.4803,28.4651,28.4803,24500.0
2012-02-06 11:35:00,37.59,37.6,37.55,37.56,18000.0,28.4727,28.4803,28.4424,28.45,18000.0
2012-02-06 11:40:00,37.55,37.57,37.54,37.57,85100.0,28.4424,28.4576,28.4348,28.4576,85100.0
2012-02-06 11:45:00,37.58,37.6,37.57,37.58,31200.0,28.4651,28.4803,28.4576,28.4651,31200.0
2012-02-06 11:50:00,37.58,37.58,37.54,37.54,76100.0,28.4651,28.4651,28.4348,28.4348,76100.0
2012-02-06 11:55:00,37.54,37.59,37.52,37.59,148200.0,28.4348,28.4727,28.4197,28.4727,148200.0
2012-02-06 12:00:00,37.59,37.6,37.56,37.57,66100.0,28.4727,28.4803,28.45,28.4576,66100.0
2012-02-06 12:05:00,37.58,37.58,37.54,37.56,61300.0,28.4651,28.4651,28.4348,28.45,61300.0
2012-02-06 12:10:00,37.56,37.57,37.55,37.57,47400.0,28.45,28.4576,28.4424,28.4576,47400.0
2012-02-06 12:15:00,37.57,37.6,37.57,37.6,24600.0,28.4576,28.4803,28.4576,28.4803,24600.0
2012-02-06 12:20:00,37.59,37.6,37.57,37.58,69400.0,28.4727,28.4803,28.4576,28.4651,69400.0
2012-02-06 12:25:00,37.57,37.57,37.55,37.55,40700.0,28.4576,28.4576,28.4424,28.4424,40700.0
2012-02-06 12:30:00,37.56,37.61,37.55,37.6,76100.0,28.45,28.4879,28.4424,28.4803,76100.0
2012-02-06 12:35:00,37.6,37.61,37.59,37.6,52900.0,28.4803,28.4879,28.4727,28.4803,52900.0
2012-02-06 12:40:00,37.6,37.61,37.59,37.6,23600.0,28.4803,28.4879,28.4727,28.4803,23600.0
2012-02-06 12:45:00,37.61,37.61,37.6,37.6,21100.0,28.4879,28.4879,28.4803,28.4803,21100.0
2012-02-06 12:50:00,37.61,37.62,37.6,37.62,38600.0,28.4879,28.4954,28.4803,28.4954,38600.0
2012-02-06 12:55:00,37.61,37.65,37.61,37.64,104600.0,28.4879,28.5182,28.4879,28.5106,104600.0
2012-02-06 13:00:00,37.64,37.65,37.63,37.63,25500.0,28.5106,28.5182,28.503,28.503,25500.0
2012-02-06 13:05:00,37.62,37.63,37.61,37.62,74900.0,28.4954,28.503,28.4879,28.4954,74900.0
2012-02-06 13:10:00,37.62,37.63,37.59,37.61,16200.0,28.4954,28.503,28.4727,28.4879,16200.0
2012-02-06 13:15:00,37.62,37.63,37.6,37.6,10800.0,28.4954,28.503,28.4803,28.4803,10800.0
2012-02-06 13:20:00,37.6,37.61,37.59,37.6,68900.0,28.4803,28.4879,28.4727,28.4803,68900.0
2012-02-06 13:25:00,37.61,37.61,37.58,37.59,17500.0,28.4879,28.4879,28.4651,28.4727,17500.0
2012-02-06 13:30:00,37.58,37.61,37.58,37.6,25800.0,28.4651,28.4879,28.4651,28.4803,25800.0
2012-02-06 13:35:00,37.6,37.6,37.56,37.56,22400.0,28.4803,28.4803,28.45,28.45,22400.0
2012-02-06 13:40:00,37.55,37.56,37.55,37.55,20000.0,28.4424,28.45,28.4424,28.4424,20000.0
2012-02-06 13:45:00,37.55,37.55,37.53,37.54,21300.0,28.4424,28.4424,28.4273,28.4348,21300.0
2012-02-06 13:50:00,37.54,37.55,37.52,37.55,57900.0,28.4348,28.4424,28.4197,28.4424,57900.0
2012-02-06 13:55:00,37.54,37.54,37.52,37.53,27300.0,28.4348,28.4348,28.4197,28.4273,27300.0
2012-02-06 14:00:00,37.53,37.53,37.52,37.53,6200.0,28.4273,28.4273,28.4197,28.4273,6200.0
2012-02-06 14:05:00,37.53,37.55,37.53,37.54,27300.0,28.4273,28.4424,28.4273,28.4348,27300.0
2012-02-06 14:10:00,37.54,37.59,37.54,37.59,33100.0,28.4348,28.4727,28.4348,28.4727,33100.0
2012-02-06 14:15:00,37.58,37.59,37.57,37.57,59600.0,28.4651,28.4727,28.4576,28.4576,59600.0
2012-02-06 14:20:00,37.57,37.58,37.56,37.58,54100.0,28.4576,28.4651,28.45,28.4651,54100.0
2012-02-06 14:25:00,37.58,37.59,37.56,37.59,29300.0,28.4651,28.4727,28.45,28.4727,29300.0
2012-02-06 14:30:00,37.58,37.59,37.58,37.58,30500.0,28.4651,28.4727,28.4651,28.4651,30500.0
2012-02-06 14:35:00,37.59,37.61,37.57,37.6,55500.0,28.4727,28.4879,28.4576,28.4803,55500.0
2012-02-06 14:40:00,37.6,37.61,37.56,37.58,15100.0,28.4803,28.4879,28.45,28.4651,15100.0
2012-02-06 14:45:00,37.58,37.59,37.57,37.58,30500.0,28.4651,28.4727,28.4576,28.4651,30500.0
2012-02-06 14:50:00,37.58,37.59,37.58,37.59,4200.0,28.4651,28.4727,28.4651,28.4727,4200.0
2012-02-06 14:55:00,37.59,37.6,37.57,37.58,38300.0,28.4727,28.4803,28.4576,28.4651,38300.0
2012-02-06 15:00:00,37.58,37.64,37.58,37.63,53600.0,28.4651,28.5106,28.4651,28.503,53600.0
2012-02-06 15:05:00,37.63,37.65,37.63,37.63,48900.0,28.503,28.5182,28.503,28.503,48900.0
2012-02-06 15:10:00,37.64,37.66,37.62,37.62,81300.0,28.5106,28.5257,28.4954,28.4954,81300.0
2012-02-06 15:15:00,37.63,37.64,37.62,37.64,130800.0,28.503,28.5106,28.4954,28.5106,130800.0
2012-02-06 15:20:00,37.64,37.65,37.63,37.63,58000.0,28.5106,28.5182,28.503,28.503,58000.0
2012-02-06 15:25:00,37.63,37.66,37.63,37.63,58700.0,28.503,28.5257,28.503,28.503,58700.0
2012-02-06 15:30:00,37.63,37.64,37.61,37.63,37800.0,28.503,28.5106,28.4879,28.503,37800.0
2012-02-06 15:35:00,37.63,37.66,37.63,37.64,109700.0,28.503,28.5257,28.503,28.5106,109700.0
2012-02-06 15:40:00,37.64,37.68,37.63,37.68,42600.0,28.5106,28.5409,28.503,28.5409,42600.0
2012-02-06 15:45:00,37.68,37.7,37.65,37.69,109400.0,28.5409,28.556,28.5182,28.5485,109400.0
2012-02-06 15:50:00,37.69,37.7,37.66,37.66,115000.0,28.5485,28.556,28.5257,28.5257,115000.0
2012-02-06 15:55:00,37.67,37.72,37.66,37.69,231100.0,28.5333,28.5712,28.5257,28.5485,231100.0
2012-02-07 09:30:00,37.65,37.68,37.62,37.64,161000.0,28.5182,28.5409,28.4954,28.5106,161000.0
2012-02-07 09:35:00,37.64,37.65,37.52,37.54,161200.0,28.5106,28.5182,28.4197,28.4348,161200.0
2012-02-07 09:40:00,37.53,37.56,37.52,37.55,129400.0,28.4273,28.45,28.4197,28.4424,129400.0
2012-02-07 09:45:00,37.53,37.53,37.43,37.47,978100.0,28.4273,28.4273,28.3515,28.3818,978100.0
2012-02-07 09:50:00,37.47,37.5,37.39,37.41,319600.0,28.3818,28.4045,28.3212,28.3364,319600.0
2012-02-07 09:55:00,37.42,37.42,37.37,37.41,254300.0,28.344,28.344,28.3061,28.3364,254300.0
2012-02-07 10:00:00,37.41,37.44,37.31,37.31,478700.0,28.3364,28.3591,28.2606,28.2606,478700.0
2012-02-07 10:05:00,37.31,37.38,37.3,37.38,291700.0,28.2606,28.3137,28.2531,28.3137,291700.0
2012-02-07 10:10:00,37.38,37.49,37.37,37.49,328700.0,28.3137,28.397,28.3061,28.397,328700.0
2012-02-07 10:15:00,37.49,37.53,37.48,37.51,81200.0,28.397,28.4273,28.3894,28.4121,81200.0
2012-02-07 10:20:00,37.51,37.58,37.47,37.56,76800.0,28.4121,28.4651,28.3818,28.45,76800.0
2012-02-07 10:25:00,37.56,37.57,37.51,37.51,70000.0,28.45,28.4576,28.4121,28.4121,70000.0
2012-02-07 10:30:00,37.51,37.58,37.51,37.53,58600.0,28.4121,28.4651,28.4121,28.4273,58600.0
2012-02-07 10:35:00,37.52,37.54,37.51,37.52,23200.0,28.4197,28.4348,28.4121,28.4197,23200.0
2012-02-07 10:40:00,37.51,37.59,37.51,37.55,67600.0,28.4121,28.4727,28.4121,28.4424,67600.0
2012-02-07 10:45:00,37.56,37.61,37.56,37.6,65600.0,28.45,28.4879,28.45,28.4803,65600.0
2012-02-07 10:50:00,37.6,37.67,37.6,37.66,93100.0,28.4803,28.5333,28.4803,28.5257,93100.0
2012-02-07 10:55:00,37.66,37.74,37.65,37.73,720800.0,28.5257,28.5863,28.5182,28.5788,720800.0
2012-02-07 11:00:00,37.73,37.74,37.72,37.73,320700.0,28.5788,28.5863,28.5712,28.5788,320700.0
2012-02-07 11:05:00,37.73,37.77,37.71,37.75,226300.0,28.5788,28.6091,28.5636,28.5939,226300.0
2012-02-07 11:10:00,37.75,37.76,37.7,37.73,124000.0,28.5939,28.6015,28.556,28.5788,124000.0
2012-02-07 11:15:00,37.72,37.74,37.72,37.72,55000.0,28.5712,28.5863,28.5712,28.5712,55000.0
2012-02-07 11:20:00,37.72,37.77,37.72,37.77,86200.0,28.5712,28.6091,28.5712,28.6091,86200.0
2012-02-07 11:25:00,37.77,37.79,37.76,37.79,54200.0,28.6091,28.6242,28.6015,28.6242,54200.0
2012-02-07 11:30:00,37.79,37.81,37.75,37.78,93500.0,28.6242,28.6394,28.5939,28.6166,93500.0
2012-02-07 11:35:00,37.79,37.8,37.77,37.79,133600.0,28.6242,28.6318,28.6091,28.6242,133600.0
2012-02-07 11:40:00,37.79,37.79,37.77,37.78,100300.0,28.6242,28.6242,28.6091,28.6166,100300.0
2012-02-07 11:45:00,37.77,37.78,37.72,37.72,39000.0,28.6091,28.6166,28.5712,28.5712,39000.0
2012-02-07 11:50:00,37.73,37.74,37.7,37.7,67100.0,28.5788,28.5863,28.556,28.556,67100.0
2012-02-07 11:55:00,37.7,37.73,37.7,37.72,21200.0,28.556,28.5788,28.556,28.5712,21200.0
2012-02-07 12:00:00,37.71,37.73,37.71,37.71,57000.0,28.5636,28.5788,28.5636,28.5636,57000.0
2012-02-07 12:05:00,37.71,37.71,37.68,37.7,23000.0,28.5636,28.5636,28.5409,28.556,23000.0
2012-02-07 12:10:00,37.7,37.71,37.69,37.69,13100.0,28.556,28.5636,28.5485,28.5485,13100.0
2012-02-07 12:15:00,37.69,37.7,37.69,37.7,32600.0,28.5485,28.556,28.5485,28.556,32600.0
2012-02-07 12:20:00,37.7,37.7,37.69,37.7,52300.0,28.556,28.556,28.5485,28.556,52300.0
2012-02-07 12:25:00,37.7,37.71,37.67,37.69,62100.0,28.556,28.5636,28.5333,28.5485,62100.0
2012-02-07 12:30:00,37.69,37.7,37.68,37.7,33300.0,28.5485,28.556,28.5409,28.556,33300.0
2012-02-07 12:35:00,37.7,37.72,37.69,37.72,17200.0,28.556,28.5712,28.5485,28.5712,17200.0
2012-02-07 12:40:00,37.72,37.72,37.7,37.71,40500.0,28.5712,28.5712,28.556,28.5636,40500.0
2012-02-07 12:45:00,37.71,37.71,37.7,37.71,12400.0,28.5636,28.5636,28.556,28.5636,12400.0
2012-02-07 12:50:00,37.7,37.71,37.7,37.71,13000.0,28.556,28.5636,28.556,28.5636,13000.0
2012-02-07 12:55:00,37.71,37.72,37.7,37.71,52900.0,28.5636,28.5712,28.556,28.5636,52900.0
2012-02-07 13:00:00,37.7,37.71,37.69,37.71,88100.0,28.556,28.5636,28.5485,28.5636,88100.0
2012-02-07 13:05:00,37.71,37.73,37.7,37.7,37300.0,28.5636,28.5788,28.556,28.556,37300.0
2012-02-07 13:10:00,37.71,37.71,37.68,37.68,26900.0,28.5636,28.5636,28.5409,28.5409,26900.0
2012-02-07 13:15:00,37.69,37.69,37.62,37.63,60400.0,28.5485,28.5485,28.4954,28.503,60400.0
2012-02-07 13:20:00,37.64,37.65,37.59,37.65,669300.0,28.5106,28.5182,28.4727,28.5182,669300.0
2012-02-07 13:25:00,37.65,37.7,37.65,37.68,57500.0,28.5182,28.556,28.5182,28.5409,57500.0
2012-02-07 13:30:00,37.68,37.68,37.65,37.65,67800.0,28.5409,28.5409,28.5182,28.5182,67800.0
2012-02-07 13:35:00,37.65,37.69,37.65,37.69,31400.0,28.5182,28.5485,28.5182,28.5485,31400.0
2012-02-07 13:40:00,37.69,37.69,37.66,37.66,55100.0,28.5485,28.5485,28.5257,28.5257,55100.0
2012-02-07 13:45:00,37.65,37.68,37.65,37.68,37600.0,28.5182,28.5409,28.5182,28.5409,37600.0
2012-02-07 13:50:00,37.68,37.7,37.67,37.67,51500.0,28.5409,28.556,28.5333,28.5333,51500.0
2012-02-07 13:55:00,37.68,37.68,37.66,37.68,36700.0,28.5409,28.5409,28.5257,28.5409,36700.0
2012-02-07 14:00:00,37.67,37.67,37.64,37.66,51800.0,28.5333,28.5333,28.5106,28.5257,51800.0
2012-02-07 14:05:00,37.65,37.66,37.64,37.66,52400.0,28.5182,28.5257,28.5106,28.5257,52400.0
2012-02-07 14:10:00,37.66,37.67,37.65,37.65,29300.0,28.5257,28.5333,28.5182,28.5182,29300.0
2012-02-07 14:15:00,37.66,37.66,37.64,37.66,32400.0,28.5257,28.5257,28.5106,28.5257,32400.0
2012-02-07 14:20:00,37.66,37.66,37.62,37.62,36400.0,28.5257,28.5257,28.4954,28.4954,36400.0
2012-02-07 14:25:00,37.62,37.64,37.6,37.61,46200.0,28.4954,28.5106,28.4803,28.4879,46200.0
2012-02-07 14:30:00,37.6,37.62,37.6,37.62,29900.0,28.4803,28.4954,28.4803,28.4954,29900.0
2012-02-07 14:35:00,37.62,37.63,37.61,37.61,34300.0,28.4954,28.503,28.4879,28.4879,34300.0
2012-02-07 14:40:00,37.61,37.63,37.61,37.62,57900.0,28.4879,28.503,28.4879,28.4954,57900.0
2012-02-07 14:45:00,37.62,37.62,37.61,37.62,39300.0,28.4954,28.4954,28.4879,28.4954,39300.0
2012-02-07 14:50:00,37.6,37.61,37.57,37.58,61500.0,28.4803,28.4879,28.4576,28.4651,61500.0
2012-02-07 14:55:00,37.57,37.57,37.53,37.54,73400.0,28.4576,28.4576,28.4273,28.4348,73400.0
2012-02-07 15:00:00,37.55,37.59,37.55,37.59,91000.0,28.4424,28.4727,28.4424,28.4727,91000.0
2012-02-07 15:05:00,37.59,37.61,37.58,37.61,41500.0,28.4727,28.4879,28.4651,28.4879,41500.0
2012-02-07 15:10:00,37.61,37.63,37.61,37.63,91400.0,28.4879,28.503,28.4879,28.503,91400.0
2012-02-07 15:15:00,37.63,37.66,37.62,37.65,79900.0,28.503,28.5257,28.4954,28.5182,79900.0
2012-02-07 15:20:00,37.65,37.69,37.63,37.68,130700.0,28.5182,28.5485,28.503,28.5409,130700.0
2012-02-07 15:25:00,37.67,37.72,37.67,37.7,85800.0,28.5333,28.5712,28.5333,28.556,85800.0
2012-02-07 15:30:00,37.7,37.7,37.68,37.69,209200.0,28.556,28.556,28.5409,28.5485,209200.0
2012-02-07 15:35:00,37.7,37.7,37.66,37.66,57500.0,28.556,28.556,28.5257,28.5257,57500.0
2012-02-07 15:40:00,37.66,37.68,37.64,37.66,229000.0,28.5257,28.5409,28.5106,28.5257,229000.0
2012-02-07 15:45:00,37.67,37.69,37.62,37.64,262800.0,28.5333,28.5485,28.4954,28.5106,262800.0
2012-02-07 15:50:00,37.65,37.66,37.63,37.65,224200.0,28.5182,28.5257,28.503,28.5182,224200.0
2012-02-07 15:55:00,37.64,37.66,37.6,37.6,496400.0,28.5106,28.5257,28.4803,28.4803,496400.0
2012-02-08 09:30:00,37.71,37.79,37.67,37.77,209800.0,28.5636,28.6242,28.5333,28.6091,209800.0
2012-02-08 09:35:00,37.78,37.78,37.68,37.68,178300.0,28.6166,28.6166,28.5409,28.5409,178300.0
2012-02-08 09:40:00,37.68,37.79,37.68,37.77,99500.0,28.5409,28.6242,28.5409,28.6091,99500.0
2012-02-08 09:45:00,37.77,37.84,37.75,37.83,112700.0,28.6091,28.6621,28.5939,28.6545,112700.0
2012-02-08 09:50:00,37.82,37.85,37.79,37.85,39800.0,28.6469,28.6697,28.6242,28.6697,39800.0
2012-02-08 09:55:00,37.85,37.85,37.81,37.82,41600.0,28.6697,28.6697,28.6394,28.6469,41600.0
2012-02-08 10:00:00,37.83,37.88,37.82,37.88,34600.0,28.6545,28.6924,28.6469,28.6924,34600.0
2012-02-08 10:05:00,37.88,37.88,37.82,37.82,128000.0,28.6924,28.6924,28.6469,28.6469,128000.0
2012-02-08 10:10:00,37.83,37.86,37.83,37.84,103400.0,28.6545,28.6772,28.6545,28.6621,103400.0
2012-02-08 10:15:00,37.84,37.88,37.84,37.85,148800.0,28.6621,28.6924,28.6621,28.6697,148800.0
2012-02-08 10:20:00,37.85,37.85,37.81,37.81,29100.0,28.6697,28.6697,28.6394,28.6394,29100.0
2012-02-08 10:25:00,37.81,37.81,37.76,37.79,50700.0,28.6394,28.6394,28.6015,28.6242,50700.0
2012-02-08 10:30:00,37.79,37.79,37.68,37.69,48700.0,28.6242,28.6242,28.5409,28.5485,48700.0
2012-02-08 10:35:00,37.68,37.68,37.61,37.62,39300.0,28.5409,28.5409,28.4879,28.4954,39300.0
2012-02-08 10:40:00,37.63,37.64,37.6,37.6,126100.0,28.503,28.5106,28.4803,28.4803,126100.0
2012-02-08 10:45:00,37.6,37.67,37.6,37.66,170100.0,28.4803,28.5333,28.4803,28.5257,170100.0
2012-02-08 10:50:00,37.66,37.68,37.65,37.66,48900.0,28.5257,28.5409,28.5182,28.5257,48900.0
2012-02-08 10:55:00,37.66,37.68,37.63,37.68,106100.0,28.5257,28.5409,28.503,28.5409,106100.0
2012-02-08 11:00:00,37.68,37.69,37.61,37.62,53500.0,28.5409,28.5485,28.4879,28.4954,53500.0
2012-02-08 11:05:00,37.62,37.63,37.55,37.56,105200.0,28.4954,28.503,28.4424,28.45,105200.0
2012-02-08 11:10:00,37.56,37.56,37.5,37.53,68100.0,28.45,28.45,28.4045,28.4273,68100.0
2012-02-08 11:15:00,37.53,37.54,37.44,37.45,79100.0,28.4273,28.4348,28.3591,28.3667,79100.0
2012-02-08 11:20:00,37.45,37.49,37.43,37.47,89200.0,28.3667,28.397,28.3515,28.3818,89200.0
2012-02-08 11:25:00,37.46,37.5,37.45,37.5,42300.0,28.3743,28.4045,28.3667,28.4045,42300.0
2012-02-08 11:30:00,37.5,37.51,37.48,37.49,23000.0,28.4045,28.4121,28.3894,28.397,23000.0
2012-02-08 11:35:00,37.5,37.5,37.47,37.49,31900.0,28.4045,28.4045,28.3818,28.397,31900.0
2012-02-08 11:40:00,37.49,37.5,37.42,37.43,41300.0,28.397,28.4045,28.344,28.3515,41300.0
2012-02-08 11:45:00,37.44,37.48,37.42,37.44,44200.0,28.3591,28.3894,28.344,28.3591,44200.0
2012-02-08 11:50:00,37.45,37.51,37.44,37.51,22500.0,28.3667,28.4121,28.3591,28.4121,22500.0
2012-02-08 11:55:00,37.51,37.53,37.49,37.53,401700.0,28.4121,28.4273,28.397,28.4273,401700.0
2012-02-08 12:00:00,37.53,37.57,37.52,37.55,115100.0,28.4273,28.4576,28.4197,28.4424,115100.0
2012-02-08 12:05:00,37.55,37.57,37.53,37.54,66700.0,28.4424,28.4576,28.4273,28.4348,66700.0
2012-02-08 12:10:00,37.54,37.56,37.52,37.55,32400.0,28.4348,28.45,28.4197,28.4424,32400.0
2012-02-08 12:15:00,37.55,37.55,37.52,37.54,44600.0,28.4424,28.4424,28.4197,28.4348,44600.0
2012-02-08 12:20:00,37.54,37.58,37.54,37.56,28000.0,28.4348,28.4651,28.4348,28.45,28000.0
2012-02-08 12:25:00,37.56,37.57,37.55,37.55,8600.0,28.45,28.4576,28.4424,28.4424,8600.0
2012-02-08 12:30:00,37.55,37.55,37.51,37.52,16300.0,28.4424,28.4424,28.4121,28.4197,16300.0
2012-02-08 12:35:00,37.52,37.55,37.52,37.54,17600.0,28.4197,28.4424,28.4197,28.4348,17600.0
2012-02-08 12:40:00,37.55,37.56,37.54,37.55,23000.0,28.4424,28.45,28.4348,28.4424,23000.0
2012-02-08 12:45:00,37.55,37.57,37.54,37.54,125700.0,28.4424,28.4576,28.4348,28.4348,125700.0
2012-02-08 12:50:00,37.54,37.57,37.54,37.57,119900.0,28.4348,28.4576,28.4348,28.4576,119900.0
2012-02-08 12:55:00,37.58,37.6,37.57,37.59,6000.0,28.4651,28.4803,28.4576,28.4727,6000.0
2012-02-08 13:00:00,37.59,37.59,37.58,37.59,13600.0,28.4727,28.4727,28.4651,28.4727,13600.0
2012-02-08 13:05:00,37.59,37.59,37.58,37.59,48300.0,28.4727,28.4727,28.4651,28.4727,48300.0
2012-02-08 13:10:00,37.57,37.57,37.55,37.55,15800.0,28.4576,28.4576,28.4424,28.4424,15800.0
2012-02-08 13:15:00,37.54,37.55,37.49,37.49,302500.0,28.4348,28.4424,28.397,28.397,302500.0
2012-02-08 13:20:00,37.5,37.52,37.49,37.52,76300.0,28.4045,28.4197,28.397,28.4197,76300.0
2012-02-08 13:25:00,37.53,37.57,37.53,37.57,17900.0,28.4273,28.4576,28.4273,28.4576,17900.0
2012-02-08 13:30:00,37.58,37.59,37.56,37.58,33900.0,28.4651,28.4727,28.45,28.4651,33900.0
2012-02-08 13:35:00,37.57,37.6,37.57,37.57,24800.0,28.4576,28.4803,28.4576,28.4576,24800.0
2012-02-08 13:40:00,37.57,37.58,37.56,37.58,18500.0,28.4576,28.4651,28.45,28.4651,18500.0
2012-02-08 13:45:00,37.58,37.59,37.57,37.59,33700.0,28.4651,28.4727,28.4576,28.4727,33700.0
2012-02-08 13:50:00,37.59,37.6,37.58,37.59,21600.0,28.4727,28.4803,28.4651,28.4727,21600.0
2012-02-08 13:55:00,37.58,37.58,37.55,37.55,9300.0,28.4651,28.4651,28.4424,28.4424,9300.0
2012-02-08 14:00:00,37.56,37.56,37.54,37.54,73000.0,28.45,28.45,28.4348,28.4348,73000.0
2012-02-08 14:05:00,37.55,37.58,37.54,37.57,22400.0,28.4424,28.4651,28.4348,28.4576,22400.0
2012-02-08 14:10:00,37.57,37.59,37.56,37.56,137100.0,28.4576,28.4727,28.45,28.45,137100.0
2012-02-08 14:15:00,37.56,37.58,37.55,37.57,67400.0,28.45,28.4651,28.4424,28.4576,67400.0
2012-02-08 14:20:00,37.57,37.59,37.56,37.57,71800.0,28.4576,28.4727,28.45,28.4576,71800.0
2012-02-08 14:25:00,37.57,37.63,37.57,37.6,125300.0,28.4576,28.503,28.4576,28.4803,125300.0
2012-02-08 14:30:00,37.6,37.61,37.6,37.6,29000.0,28.4803,28.4879,28.4803,28.4803,29000.0
2012-02-08 14:35:00,37.61,37.64,37.6,37.63,13900.0,28.4879,28.5106,28.4803,28.503,13900.0
2012-02-08 14:40:00,37.62,37.68,37.61,37.67,45800.0,28.4954,28.5409,28.4879,28.5333,45800.0
2012-02-08 14:45:00,37.67,37.71,37.67,37.7,84200.0,28.5333,28.5636,28.5333,28.556,84200.0
2012-02-08 14:50:00,37.7,37.71,37.67,37.69,79300.0,28.556,28.5636,28.5333,28.5485,79300.0
2012-02-08 14:55:00,37.7,37.7,37.68,37.68,11800.0,28.556,28.556,28.5409,28.5409,11800.0
2012-02-08 15:00:00,37.68,37.68,37.66,37.68,29800.0,28.5409,28.5409,28.5257,28.5409,29800.0
2012-02-08 15:05:00,37.67,37.69,37.67,37.68,22400.0,28.5333,28.5485,28.5333,28.5409,22400.0
2012-02-08 15:10:00,37.68,37.71,37.67,37.69,11200.0,28.5409,28.5636,28.5333,28.5485,11200.0
2012-02-08 15:15:00,37.69,37.7,37.68,37.7,21100.0,28.5485,28.556,28.5409,28.556,21100.0
2012-02-08 15:20:00,37.69,37.7,37.66,37.67,60600.0,28.5485,28.556,28.5257,28.5333,60600.0
2012-02-08 15:25:00,37.68,37.69,37.67,37.68,13700.0,28.5409,28.5485,28.5333,28.5409,13700.0
2012-02-08 15:30:00,37.68,37.69,37.64,37.65,80800.0,28.5409,28.5485,28.5106,28.5182,80800.0
2012-02-08 15:35:00,37.66,37.69,37.65,37.67,184800.0,28.5257,28.5485,28.5182,28.5333,184800.0
2012-02-08 15:40:00,37.67,37.7,37.65,37.7,126600.0,28.5333,28.556,28.5182,28.556,126600.0
2012-02-08 15:45:00,37.7,37.7,37.65,37.67,87200.0,28.556,28.556,28.5182,28.5333,87200.0
2012-02-08 15:50:00,37.67,37.69,37.66,37.68,99400.0,28.5333,28.5485,28.5257,28.5409,99400.0
2012-02-08 15:55:00,37.68,37.69,37.66,37.68,233500.0,28.5409,28.5485,28.5257,28.5409,233500.0
2012-02-09 09:30:00,37.8,37.85,37.76,37.81,155300.0,28.6318,28.6697,28.6015,28.6394,155300.0
2012-02-09 09:35:00,37.79,37.8,37.72,37.74,74100.0,28.6242,28.6318,28.5712,28.5863,74100.0
2012-02-09 09:40:00,37.74,37.75,37.69,37.75,59100.0,28.5863,28.5939,28.5485,28.5939,59100.0
2012-02-09 09:45:00,37.76,37.8,37.7,37.72,172700.0,28.6015,28.6318,28.556,28.5712,172700.0
2012-02-09 09:50:00,37.71,37.73,37.65,37.72,164000.0,28.5636,28.5788,28.5182,28.5712,164000.0
2012-02-09 09:55:00,37.72,37.76,37.72,37.73,119000.0,28.5712,28.6015,28.5712,28.5788,119000.0
2012-02-09 10:00:00,37.72,37.77,37.65,37.66,108600.0,28.5712,28.6091,28.5182,28.5257,108600.0
2012-02-09 10:05:00,37.66,37.69,37.6,37.61,202600.0,28.5257,28.5485,28.4803,28.4879,202600.0
2012-02-09 10:10:00,37.62,37.69,37.62,37.66,147800.0,28.4954,28.5485,28.4954,28.5257,147800.0
2012-02-09 10:15:00,37.66,37.69,37.63,37.67,64600.0,28.5257,28.5485,28.503,28.5333,64600.0
2012-02-09 10:20:00,37.66,37.66,37.57,37.59,105600.0,28.5257,28.5257,28.4576,28.4727,105600.0
2012-02-09 10:25:00,37.59,37.59,37.46,37.52,137000.0,28.4727,28.4727,28.3743,28.4197,137000.0
2012-02-09 10:30:00,37.51,37.53,37.45,37.49,154700.0,28.4121,28.4273,28.3667,28.397,154700.0
2012-02-09 10:35:00,37.49,37.49,37.42,37.45,99400.0,28.397,28.397,28.344,28.3667,99400.0
2012-02-09 10:40:00,37.45,37.52,37.45,37.5,116500.0,28.3667,28.4197,28.3667,28.4045,116500.0
2012-02-09 10:45:00,37.5,37.58,37.5,37.58,187200.0,28.4045,28.4651,28.4045,28.4651,187200.0
2012-02-09 10:50:00,37.58,37.59,37.57,37.58,87200.0,28.4651,28.4727,28.4576,28.4651,87200.0
2012-02-09 10:55:00,37.58,37.63,37.58,37.58,95100.0,28.4651,28.503,28.4651,28.4651,95100.0
2012-02-09 11:00:00,37.59,37.6,37.54,37.57,37600.0,28.4727,28.4803,28.4348,28.4576,37600.0
2012-02-09 11:05:00,37.57,37.59,37.52,37.52,61900.0,28.4576,28.4727,28.4197,28.4197,61900.0
2012-02-09 11:10:00,37.53,37.59,37.52,37.59,60500.0,28.4273,28.4727,28.4197,28.4727,60500.0
2012-02-09 11:15:00,37.59,37.59,37.54,37.54,54600.0,28.4727,28.4727,28.4348,28.4348,54600.0
2012-02-09 11:20:00,37.54,37.59,37.54,37.57,37300.0,28.4348,28.4727,28.4348,28.4576,37300.0
2012-02-09 11:25:00,37.57,37.57,37.55,37.56,26500.0,28.4576,28.4576,28.4424,28.45,26500.0
2012-02-09 11:30:00,37.56,37.58,37.55,37.57,30900.0,28.45,28.4651,28.4424,28.4576,30900.0
2012-02-09 11:35:00,37.57,37.58,37.52,37.53,45200.0,28.4576,28.4651,28.4197,28.4273,45200.0
2012-02-09 11:40:00,37.52,37.54,37.48,37.54,500900.0,28.4197,28.4348,28.3894,28.4348,500900.0
2012-02-09 11:45:00,37.53,37.59,37.51,37.58,65600.0,28.4273,28.4727,28.4121,28.4651,65600.0
2012-02-09 11:50:00,37.59,37.65,37.58,37.65,59300.0,28.4727,28.5182,28.4651,28.5182,59300.0
2012-02-09 11:55:00,37.65,37.66,37.64,37.66,34500.0,28.5182,28.5257,28.5106,28.5257,34500.0
2012-02-09 12:00:00,37.66,37.69,37.64,37.64,503000.0,28.5257,28.5485,28.5106,28.5106,503000.0
2012-02-09 12:05:00,37.64,37.66,37.64,37.65,101600.0,28.5106,28.5257,28.5106,28.5182,101600.0
2012-02-09 12:10:00,37.65,37.66,37.65,37.66,31600.0,28.5182,28.5257,28.5182,28.5257,31600.0
2012-02-09 12:15:00,37.65,37.66,37.64,37.66,22800.0,28.5182,28.5257,28.5106,28.5257,22800.0
2012-02-09 12:20:00,37.65,37.66,37.65,37.66,10000.0,28.5182,28.5257,28.5182,28.5257,10000.0
2012-02-09 12:25:00,37.66,37.66,37.63,37.63,81300.0,28.5257,28.5257,28.503,28.503,81300.0
2012-02-09 12:30:00,37.63,37.65,37.63,37.65,37200.0,28.503,28.5182,28.503,28.5182,37200.0
2012-02-09 12:35:00,37.64,37.64,37.62,37.64,24500.0,28.5106,28.5106,28.4954,28.5106,24500.0
2012-02-09 12:40:00,37.64,37.69,37.64,37.67,33200.0,28.5106,28.5485,28.5106,28.5333,33200.0
2012-02-09 12:45:00,37.68,37.71,37.68,37.69,41200.0,28.5409,28.5636,28.5409,28.5485,41200.0
2012-02-09 12:50:00,37.69,37.7,37.68,37.7,39400.0,28.5485,28.556,28.5409,28.556,39400.0
2012-02-09 12:55:00,37.69,37.69,37.66,37.69,123800.0,28.5485,28.5485,28.5257,28.5485,123800.0
2012-02-09 13:00:00,37.7,37.72,37.69,37.69,50300.0,28.556,28.5712,28.5485,28.5485,50300.0
2012-02-09 13:05:00,37.69,37.7,37.67,37.67,49600.0,28.5485,28.556,28.5333,28.5333,49600.0
2012-02-09 13:10:00,37.67,37.7,37.67,37.69,35200.0,28.5333,28.556,28.5333,28.5485,35200.0
2012-02-09 13:15:00,37.7,37.73,37.7,37.7,44100.0,28.556,28.5788,28.556,28.556,44100.0
2012-02-09 13:20:00,37.7,37.74,37.7,37.74,95800.0,28.556,28.5863,28.556,28.5863,95800.0
2012-02-09 13:25:00,37.74,37.78,37.74,37.78,92400.0,28.5863,28.6166,28.5863,28.6166,92400.0
2012-02-09 13:30:00,37.78,37.78,37.74,37.76,23600.0,28.6166,28.6166,28.5863,28.6015,23600.0
2012-02-09 13:35:00,37.75,37.78,37.75,37.78,34600.0,28.5939,28.6166,28.5939,28.6166,34600.0
2012-02-09 13:40:00,37.79,37.8,37.74,37.74,29000.0,28.6242,28.6318,28.5863,28.5863,29000.0
2012-02-09 13:45:00,37.74,37.78,37.74,37.77,25600.0,28.5863,28.6166,28.5863,28.6091,25600.0
2012-02-09 13:50:00,37.76,37.77,37.75,37.77,11000.0,28.6015,28.6091,28.5939,28.6091,11000.0
2012-02-09 13:55:00,37.77,37.77,37.75,37.76,26800.0,28.6091,28.6091,28.5939,28.6015,26800.0
2012-02-09 14:00:00,37.75,37.78,37.75,37.78,28400.0,28.5939,28.6166,28.5939,28.6166,28400.0
2012-02-09 14:05:00,37.78,37.79,37.72,37.73,28700.0,28.6166,28.6242,28.5712,28.5788,28700.0
2012-02-09 14:10:00,37.73,37.78,37.73,37.77,73700.0,28.5788,28.6166,28.5788,28.6091,73700.0
2012-02-09 14:15:00,37.77,37.78,37.77,37.77,21900.0,28.6091,28.6166,28.6091,28.6091,21900.0
2012-02-09 14:20:00,37.76,37.8,37.76,37.79,42700.0,28.6015,28.6318,28.6015,28.6242,42700.0
2012-02-09 14:25:00,37.78,37.8,37.78,37.8,27400.0,28.6166,28.6318,28.6166,28.6318,27400.0
2012-02-09 14:30:00,37.79,37.8,37.79,37.8,22300.0,28.6242,28.6318,28.6242,28.6318,22300.0
2012-02-09 14:35:00,37.8,37.8,37.77,37.78,29400.0,28.6318,28.6318,28.6091,28.6166,29400.0
2012-02-09 14:40:00,37.78,37.79,37.76,37.77,18400.0,28.6166,28.6242,28.6015,28.6091,18400.0
2012-02-09 14:45:00,37.77,37.77,37.75,37.75,32500.0,28.6091,28.6091,28.5939,28.5939,32500.0
2012-02-09 14:50:00,37.74,37.75,37.71,37.72,28400.0,28.5863,28.5939,28.5636,28.5712,28400.0
2012-02-09 14:55:00,37.72,37.73,37.7,37.7,21900.0,28.5712,28.5788,28.556,28.556,21900.0
2012-02-09 15:00:00,37.69,37.72,37.69,37.71,29200.0,28.5485,28.5712,28.5485,28.5636,29200.0
2012-02-09 15:05:00,37.71,37.75,37.71,37.73,31300.0,28.5636,28.5939,28.5636,28.5788,31300.0
2012-02-09 15:10:00,37.72,37.74,37.72,37.73,38400.0,28.5712,28.5863,28.5712,28.5788,38400.0
2012-02-09 15:15:00,37.73,37.73,37.69,37.69,14700.0,28.5788,28.5788,28.5485,28.5485,14700.0
2012-02-09 15:20:00,37.69,37.7,37.69,37.69,21700.0,28.5485,28.556,28.5485,28.5485,21700.0
2012-02-09 15:25:00,37.69,37.73,37.68,37.72,38100.0,28.5485,28.5788,28.5409,28.5712,38100.0
2012-02-09 15:30:00,37.72,37.73,37.72,37.72,34600.0,28.5712,28.5788,28.5712,28.5712,34600.0
2012-02-09 15:35:00,37.72,37.73,37.7,37.71,30300.0,28.5712,28.5788,28.556,28.5636,30300.0
2012-02-09 15:40:00,37.71,37.71,37.67,37.67,87200.0,28.5636,28.5636,28.5333,28.5333,87200.0
2012-02-09 15:45:00,37.67,37.71,37.66,37.7,160400.0,28.5333,28.5636,28.5257,28.556,160400.0
2012-02-09 15:50:00,37.69,37.72,37.68,37.69,275900.0,28.5485,28.5712,28.5409,28.5485,275900.0
2012-02-09 15:55:00,37.69,37.72,37.68,37.71,1422600.0,28.5485,28.5712,28.5409,28.5636,1422600.0
2012-02-10 09:30:00,37.19,37.21,37.06,37.11,210700.0,28.1697,28.1849,28.0713,28.1091,210700.0
2012-02-10 09:35:00,37.11,37.17,37.07,37.16,433600.0,28.1091,28.1546,28.0788,28.147,433600.0
2012-02-10 09:40:00,37.16,37.19,37.11,37.16,77000.0,28.147,28.1697,28.1091,28.147,77000.0
2012-02-10 09:45:00,37.17,37.18,37.1,37.13,281700.0,28.1546,28.1622,28.1016,28.1243,281700.0
2012-02-10 09:50:00,37.13,37.14,37.09,37.09,134200.0,28.1243,28.1319,28.094,28.094,134200.0
2012-02-10 09:55:00,37.1,37.11,37.02,37.03,155900.0,28.1016,28.1091,28.041,28.0485,155900.0
2012-02-10 10:00:00,37.03,37.04,36.95,36.96,400800.0,28.0485,28.0561,27.9879,27.9955,400800.0
2012-02-10 10:05:00,36.97,37.01,36.9,36.91,665700.0,28.0031,28.0334,27.9501,27.9577,665700.0
2012-02-10 10:10:00,36.91,36.95,36.87,36.93,596400.0,27.9577,27.9879,27.9274,27.9728,596400.0
2012-02-10 10:15:00,36.92,36.99,36.9,36.98,266600.0,27.9652,28.0182,27.9501,28.0107,266600.0
2012-02-10 10:20:00,36.98,37.0,36.95,36.97,162600.0,28.0107,28.0258,27.9879,28.0031,162600.0
2012-02-10 10:25:00,36.97,37.01,36.96,36.98,62500.0,28.0031,28.0334,27.9955,28.0107,62500.0
2012-02-10 10:30:00,36.99,37.02,36.97,37.02,84800.0,28.0182,28.041,28.0031,28.041,84800.0
2012-02-10 10:35:00,37.02,37.02,36.95,36.95,284400.0,28.041,28.041,27.9879,27.9879,284400.0
2012-02-10 10:40:00,36.96,37.02,36.93,36.98,430700.0,27.9955,28.041,27.9728,28.0107,430700.0
2012-02-10 10:45:00,36.99,37.03,36.98,37.02,93100.0,28.0182,28.0485,28.0107,28.041,93100.0
2012-02-10 10:50:00,37.02,37.07,37.01,37.06,112300.0,28.041,28.0788,28.0334,28.0713,112300.0
2012-02-10 10:55:00,37.07,37.11,37.05,37.09,82400.0,28.0788,28.1091,28.0637,28.094,82400.0
2012-02-10 11:00:00,37.1,37.12,37.07,37.07,80200.0,28.1016,28.1167,28.0788,28.0788,80200.0
2012-02-10 11:05:00,37.06,37.11,37.06,37.1,61200.0,28.0713,28.1091,28.0713,28.1016,61200.0
2012-02-10 11:10:00,37.11,37.14,37.09,37.1,26400.0,28.1091,28.1319,28.094,28.1016,26400.0
2012-02-10 11:15:00,37.1,37.12,37.08,37.1,23700.0,28.1016,28.1167,28.0864,28.1016,23700.0
2012-02-10 11:20:00,37.09,37.11,37.07,37.09,40400.0,28.094,28.1091,28.0788,28.094,40400.0
2012-02-10 11:25:00,37.09,37.09,37.05,37.05,85300.0,28.094,28.094,28.0637,28.0637,85300.0
2012-02-10 11:30:00,37.04,37.04,37.02,37.04,103400.0,28.0561,28.0561,28.041,28.0561,103400.0
2012-02-10 11:35:00,37.04,37.07,37.04,37.05,44800.0,28.0561,28.0788,28.0561,28.0637,44800.0
2012-02-10 11:40:00,37.05,37.07,37.05,37.05,15200.0,28.0637,28.0788,28.0637,28.0637,15200.0
2012-02-10 11:45:00,37.05,37.05,37.03,37.04,19200.0,28.0637,28.0637,28.0485,28.0561,19200.0
2012-02-10 11:50:00,37.05,37.1,37.05,37.1,12600.0,28.0637,28.1016,28.0637,28.1016,12600.0
2012-02-10 11:55:00,37.1,37.1,37.04,37.05,26600.0,28.1016,28.1016,28.0561,28.0637,26600.0
2012-02-10 12:00:00,37.05,37.06,37.05,37.06,42000.0,28.0637,28.0713,28.0637,28.0713,42000.0
2012-02-10 12:05:00,37.05,37.08,37.04,37.04,55000.0,28.0637,28.0864,28.0561,28.0561,55000.0
2012-02-10 12:10:00,37.03,37.03,37.01,37.02,33500.0,28.0485,28.0485,28.0334,28.041,33500.0
2012-02-10 12:15:00,37.02,37.03,37.01,37.02,16600.0,28.041,28.0485,28.0334,28.041,16600.0
2012-02-10 12:20:00,37.03,37.03,36.99,36.99,225400.0,28.0485,28.0485,28.0182,28.0182,225400.0
2012-02-10 12:25:00,37.0,37.0,36.99,36.99,10100.0,28.0258,28.0258,28.0182,28.0182,10100.0
2012-02-10 12:30:00,36.99,37.02,36.99,37.02,46200.0,28.0182,28.041,28.0182,28.041,46200.0
2012-02-10 12:35:00,37.02,37.07,37.02,37.06,327000.0,28.041,28.0788,28.041,28.0713,327000.0
2012-02-10 12:40:00,37.07,37.07,37.04,37.06,43000.0,28.0788,28.0788,28.0561,28.0713,43000.0
2012-02-10 12:45:00,37.07,37.09,37.06,37.08,20300.0,28.0788,28.094,28.0713,28.0864,20300.0
2012-02-10 12:50:00,37.08,37.08,37.06,37.06,17700.0,28.0864,28.0864,28.0713,28.0713,17700.0
2012-02-10 12:55:00,37.06,37.09,37.06,37.08,17000.0,28.0713,28.094,28.0713,28.0864,17000.0
2012-02-10 13:00:00,37.08,37.09,37.06,37.07,34400.0,28.0864,28.094,28.0713,28.0788,34400.0
2012-02-10 13:05:00,37.06,37.07,37.05,37.05,16400.0,28.0713,28.0788,28.0637,28.0637,16400.0
2012-02-10 13:10:00,37.05,37.06,37.04,37.04,42100.0,28.0637,28.0713,28.0561,28.0561,42100.0
2012-02-10 13:15:00,37.05,37.05,36.98,36.98,291100.0,28.0637,28.0637,28.0107,28.0107,291100.0
2012-02-10 13:20:00,36.99,36.99,36.98,36.99,5100.0,28.0182,28.0182,28.0107,28.0182,5100.0
2012-02-10 13:25:00,36.98,36.99,36.97,36.97,20900.0,28.0107,28.0182,28.0031,28.0031,20900.0
2012-02-10 13:30:00,36.97,36.97,36.94,36.94,9000.0,28.0031,28.0031,27.9804,27.9804,9000.0
2012-02-10 13:35:00,36.94,36.94,36.89,36.92,63900.0,27.9804,27.9804,27.9425,27.9652,63900.0
2012-02-10 13:40:00,36.92,36.93,36.91,36.93,53700.0,27.9652,27.9728,27.9577,27.9728,53700.0
2012-02-10 13:45:00,36.93,36.93,36.9,36.9,129400.0,27.9728,27.9728,27.9501,27.9501,129400.0
2012-02-10 13:50:00,36.91,36.92,36.89,36.92,48600.0,27.9577,27.9652,27.9425,27.9652,48600.0
2012-02-10 13:55:00,36.92,36.92,36.87,36.88,53800.0,27.9652,27.9652,27.9274,27.9349,53800.0
2012-02-10 14:00:00,36.87,36.9,36.84,36.9,394500.0,27.9274,27.9501,27.9046,27.9501,394500.0
2012-02-10 14:05:00,36.9,36.9,36.89,36.9,77800.0,27.9501,27.9501,27.9425,27.9501,77800.0
2012-02-10 14:10:00,36.91,36.93,36.9,36.9,17600.0,27.9577,27.9728,27.9501,27.9501,17600.0
2012-02-10 14:15:00,36.89,36.92,36.88,36.91,39600.0,27.9425,27.9652,27.9349,27.9577,39600.0
2012-02-10 14:20:00,36.92,36.96,36.92,36.92,107900.0,27.9652,27.9955,27.9652,27.9652,107900.0
2012-02-10 14:25:00,36.93,36.97,36.93,36.97,78900.0,27.9728,28.0031,27.9728,28.0031,78900.0
2012-02-10 14:30:00,36.97,37.02,36.96,37.02,188300.0,28.0031,28.041,27.9955,28.041,188300.0
2012-02-10 14:35:00,37.01,37.02,36.97,36.99,36500.0,28.0334,28.041,28.0031,28.0182,36500.0
2012-02-10 14:40:00,36.99,37.0,36.99,37.0,15900.0,28.0182,28.0258,28.0182,28.0258,15900.0
2012-02-10 14:45:00,37.01,37.02,36.98,36.99,142600.0,28.0334,28.041,28.0107,28.0182,142600.0
2012-02-10 14:50:00,36.99,37.0,36.98,36.99,66800.0,28.0182,28.0258,28.0107,28.0182,66800.0
2012-02-10 14:55:00,36.98,36.99,36.97,36.98,19000.0,28.0107,28.0182,28.0031,28.0107,19000.0
2012-02-10 15:00:00,36.98,36.98,36.94,36.94,44400.0,28.0107,28.0107,27.9804,27.9804,44400.0
2012-02-10 15:05:00,36.95,36.96,36.93,36.94,34700.0,27.9879,27.9955,27.9728,27.9804,34700.0
2012-02-10 15:10:00,36.94,36.94,36.91,36.93,77600.0,27.9804,27.9804,27.9577,27.9728,77600.0
2012-02-10 15:15:00,36.93,36.95,36.9,36.92,40200.0,27.9728,27.9879,27.9501,27.9652,40200.0
2012-02-10 15:20:00,36.92,36.93,36.91,36.92,32400.0,27.9652,27.9728,27.9577,27.9652,32400.0
2012-02-10 15:25:00,36.91,36.97,36.91,36.96,96500.0,27.9577,28.0031,27.9577,27.9955,96500.0
2012-02-10 15:30:00,36.97,36.98,36.95,36.97,156600.0,28.0031,28.0107,27.9879,28.0031,156600.0
2012-02-10 15:35:00,36.98,36.98,36.95,36.97,167700.0,28.0107,28.0107,27.9879,28.0031,167700.0
2012-02-10 15:40:00,36.97,37.0,36.96,36.99,450800.0,28.0031,28.0258,27.9955,28.0182,450800.0
2012-02-10 15:45:00,36.99,37.02,36.98,36.99,346200.0,28.0182,28.041,28.0107,28.0182,346200.0
2012-02-10 15:50:00,36.99,37.01,36.98,37.0,171500.0,28.0182,28.0334,28.0107,28.0258,171500.0
2012-02-10 15:55:00,37.01,37.06,37.0,37.04,784500.0,28.0334,28.0713,28.0258,28.0561,784500.0
2012-02-13 09:30:00,37.31,37.41,37.3,37.3,170600.0,28.2606,28.3364,28.2531,28.2531,170600.0
2012-02-13 09:35:00,37.3,37.3,37.26,37.3,167800.0,28.2531,28.2531,28.2228,28.2531,167800.0
2012-02-13 09:40:00,37.3,37.3,37.26,37.26,41500.0,28.2531,28.2531,28.2228,28.2228,41500.0
2012-02-13 09:45:00,37.26,37.26,37.18,37.25,83500.0,28.2228,28.2228,28.1622,28.2152,83500.0
2012-02-13 09:50:00,37.25,37.26,37.2,37.24,147000.0,28.2152,28.2228,28.1773,28.2076,147000.0
2012-02-13 09:55:00,37.25,37.29,37.25,37.26,55000.0,28.2152,28.2455,28.2152,28.2228,55000.0
2012-02-13 10:00:00,37.27,37.27,37.23,37.25,58100.0,28.2303,28.2303,28.2,28.2152,58100.0
2012-02-13 10:05:00,37.26,37.29,37.26,37.26,96300.0,28.2228,28.2455,28.2228,28.2228,96300.0
2012-02-13 10:10:00,37.26,37.26,37.18,37.19,138800.0,28.2228,28.2228,28.1622,28.1697,138800.0
2012-02-13 10:15:00,37.18,37.18,37.11,37.14,128200.0,28.1622,28.1622,28.1091,28.1319,128200.0
2012-02-13 10:20:00,37.13,37.15,37.11,37.15,38500.0,28.1243,28.1394,28.1091,28.1394,38500.0
2012-02-13 10:25:00,37.15,37.2,37.15,37.18,43200.0,28.1394,28.1773,28.1394,28.1622,43200.0
2012-02-13 10:30:00,37.19,37.19,37.11,37.11,197000.0,28.1697,28.1697,28.1091,28.1091,197000.0
2012-02-13 10:35:00,37.11,37.15,37.11,37.13,46900.0,28.1091,28.1394,28.1091,28.1243,46900.0
2012-02-13 10:40:00,37.13,37.16,37.12,37.14,47700.0,28.1243,28.147,28.1167,28.1319,47700.0
2012-02-13 10:45:00,37.14,37.15,37.08,37.11,196500.0,28.1319,28.1394,28.0864,28.1091,196500.0
2012-02-13 10:50:00,37.11,37.18,37.1,37.17,148700.0,28.1091,28.1622,28.1016,28.1546,148700.0
2012-02-13 10:55:00,37.18,37.21,37.14,37.19,89800.0,28.1622,28.1849,28.1319,28.1697,89800.0
2012-02-13 11:00:00,37.19,37.22,37.18,37.21,66300.0,28.1697,28.1925,28.1622,28.1849,66300.0
2012-02-13 11:05:00,37.21,37.21,37.17,37.19,32900.0,28.1849,28.1849,28.1546,28.1697,32900.0
2012-02-13 11:10:00,37.19,37.21,37.18,37.21,190900.0,28.1697,28.1849,28.1622,28.1849,190900.0
2012-02-13 11:15:00,37.21,37.21,37.17,37.2,25500.0,28.1849,28.1849,28.1546,28.1773,25500.0
2012-02-13 11:20:00,37.2,37.2,37.16,37.18,28400.0,28.1773,28.1773,28.147,28.1622,28400.0
2012-02-13 11:25:00,37.19,37.19,37.16,37.19,13600.0,28.1697,28.1697,28.147,28.1697,13600.0
2012-02-13 11:30:00,37.19,37.22,37.19,37.22,144600.0,28.1697,28.1925,28.1697,28.1925,144600.0
2012-02-13 11:35:00,37.21,37.22,37.16,37.18,51200.0,28.1849,28.1925,28.147,28.1622,51200.0
2012-02-13 11:40:00,37.19,37.21,37.18,37.2,290300.0,28.1697,28.1849,28.1622,28.1773,290300.0
2012-02-13 11:45:00,37.19,37.23,37.19,37.21,102000.0,28.1697,28.2,28.1697,28.1849,102000.0
2012-02-13 11:50:00,37.22,37.22,37.2,37.2,35600.0,28.1925,28.1925,28.1773,28.1773,35600.0
2012-02-13 11:55:00,37.19,37.2,37.18,37.18,29600.0,28.1697,28.1773,28.1622,28.1622,29600.0
2012-02-13 12:00:00,37.19,37.22,37.18,37.21,43900.0,28.1697,28.1925,28.1622,28.1849,43900.0
2012-02-13 12:05:00,37.21,37.21,37.17,37.18,42200.0,28.1849,28.1849,28.1546,28.1622,42200.0
2012-02-13 12:10:00,37.17,37.19,37.17,37.19,12800.0,28.1546,28.1697,28.1546,28.1697,12800.0
2012-02-13 12:15:00,37.19,37.2,37.17,37.18,19500.0,28.1697,28.1773,28.1546,28.1622,19500.0
2012-02-13 12:20:00,37.18,37.18,37.17,37.18,9600.0,28.1622,28.1622,28.1546,28.1622,9600.0
2012-02-13 12:25:00,37.18,37.18,37.15,37.15,13100.0,28.1622,28.1622,28.1394,28.1394,13100.0
2012-02-13 12:30:00,37.15,37.15,37.12,37.12,20300.0,28.1394,28.1394,28.1167,28.1167,20300.0
2012-02-13 12:35:00,37.13,37.14,37.11,37.12,30100.0,28.1243,28.1319,28.1091,28.1167,30100.0
2012-02-13 12:40:00,37.11,37.13,37.1,37.12,13500.0,28.1091,28.1243,28.1016,28.1167,13500.0
2012-02-13 12:45:00,37.12,37.15,37.12,37.14,21000.0,28.1167,28.1394,28.1167,28.1319,21000.0
2012-02-13 12:50:00,37.14,37.17,37.13,37.16,28600.0,28.1319,28.1546,28.1243,28.147,28600.0
2012-02-13 12:55:00,37.16,37.18,37.15,37.18,157200.0,28.147,28.1622,28.1394,28.1622,157200.0
2012-02-13 13:00:00,37.18,37.22,37.17,37.22,330300.0,28.1622,28.1925,28.1546,28.1925,330300.0
2012-02-13 13:05:00,37.21,37.22,37.2,37.21,23300.0,28.1849,28.1925,28.1773,28.1849,23300.0
2012-02-13 13:10:00,37.22,37.25,37.22,37.23,356600.0,28.1925,28.2152,28.1925,28.2,356600.0
2012-02-13 13:15:00,37.23,37.25,37.2,37.21,43800.0,28.2,28.2152,28.1773,28.1849,43800.0
2012-02-13 13:20:00,37.2,37.23,37.2,37.22,39600.0,28.1773,28.2,28.1773,28.1925,39600.0
2012-02-13 13:25:00,37.22,37.22,37.21,37.22,7600.0,28.1925,28.1925,28.1849,28.1925,7600.0
2012-02-13 13:30:00,37.21,37.25,37.21,37.25,10100.0,28.1849,28.2152,28.1849,28.2152,10100.0
2012-02-13 13:35:00,37.25,37.26,37.23,37.23,17100.0,28.2152,28.2228,28.2,28.2,17100.0
2012-02-13 13:40:00,37.23,37.26,37.23,37.26,14800.0,28.2,28.2228,28.2,28.2228,14800.0
2012-02-13 13:45:00,37.26,37.26,37.25,37.25,46100.0,28.2228,28.2228,28.2152,28.2152,46100.0
2012-02-13 13:50:00,37.24,37.25,37.23,37.25,21000.0,28.2076,28.2152,28.2,28.2152,21000.0
2012-02-13 13:55:00,37.25,37.25,37.22,37.22,12900.0,28.2152,28.2152,28.1925,28.1925,12900.0
2012-02-13 14:00:00,37.22,37.25,37.22,37.23,34700.0,28.1925,28.2152,28.1925,28.2,34700.0
2012-02-13 14:05:00,37.23,37.25,37.23,37.25,7100.0,28.2,28.2152,28.2,28.2152,7100.0
2012-02-13 14:10:00,37.25,37.26,37.24,37.25,19400.0,28.2152,28.2228,28.2076,28.2152,19400.0
2012-02-13 14:15:00,37.24,37.25,37.23,37.24,102600.0,28.2076,28.2152,28.2,28.2076,102600.0
2012-02-13 14:20:00,37.24,37.25,37.23,37.23,28000.0,28.2076,28.2152,28.2,28.2,28000.0
2012-02-13 14:25:00,37.23,37.24,37.23,37.24,12200.0,28.2,28.2076,28.2,28.2076,12200.0
2012-02-13 14:30:00,37.23,37.24,37.23,37.23,24100.0,28.2,28.2076,28.2,28.2,24100.0
2012-02-13 14:35:00,37.23,37.27,37.23,37.23,110300.0,28.2,28.2303,28.2,28.2,110300.0
2012-02-13 14:40:00,37.23,37.26,37.23,37.24,61100.0,28.2,28.2228,28.2,28.2076,61100.0
2012-02-13 14:45:00,37.24,37.25,37.22,37.23,21500.0,28.2076,28.2152,28.1925,28.2,21500.0
2012-02-13 14:50:00,37.23,37.24,37.22,37.22,11100.0,28.2,28.2076,28.1925,28.1925,11100.0
2012-02-13 14:55:00,37.22,37.23,37.21,37.21,19600.0,28.1925,28.2,28.1849,28.1849,19600.0
2012-02-13 15:00:00,37.22,37.25,37.22,37.22,39900.0,28.1925,28.2152,28.1925,28.1925,39900.0
2012-02-13 15:05:00,37.23,37.23,37.19,37.22,61200.0,28.2,28.2,28.1697,28.1925,61200.0
2012-02-13 15:10:00,37.22,37.22,37.19,37.21,23600.0,28.1925,28.1925,28.1697,28.1849,23600.0
2012-02-13 15:15:00,37.21,37.21,37.2,37.21,8000.0,28.1849,28.1849,28.1773,28.1849,8000.0
2012-02-13 15:20:00,37.2,37.21,37.19,37.2,55200.0,28.1773,28.1849,28.1697,28.1773,55200.0
2012-02-13 15:25:00,37.2,37.22,37.2,37.22,41200.0,28.1773,28.1925,28.1773,28.1925,41200.0
2012-02-13 15:30:00,37.21,37.23,37.2,37.2,159800.0,28.1849,28.2,28.1773,28.1773,159800.0
2012-02-13 15:35:00,37.2,37.2,37.17,37.2,80300.0,28.1773,28.1773,28.1546,28.1773,80300.0
2012-02-13 15:40:00,37.2,37.2,37.17,37.18,92500.0,28.1773,28.1773,28.1546,28.1622,92500.0
2012-02-13 15:45:00,37.19,37.19,37.16,37.16,167500.0,28.1697,28.1697,28.147,28.147,167500.0
2012-02-13 15:50:00,37.16,37.18,37.13,37.15,277800.0,28.147,28.1622,28.1243,28.1394,277800.0
2012-02-13 15:55:00,37.15,37.18,37.15,37.17,400400.0,28.1394,28.1622,28.1394,28.1546,400400.0
2012-02-14 09:30:00,37.03,37.04,36.95,36.95,89500.0,28.0485,28.0561,27.9879,27.9879,89500.0
2012-02-14 09:35:00,36.95,36.96,36.91,36.94,59000.0,27.9879,27.9955,27.9577,27.9804,59000.0
2012-02-14 09:40:00,36.95,36.99,36.95,36.99,83700.0,27.9879,28.0182,27.9879,28.0182,83700.0
2012-02-14 09:45:00,36.99,37.03,36.95,36.97,179500.0,28.0182,28.0485,27.9879,28.0031,179500.0
2012-02-14 09:50:00,36.97,37.0,36.91,36.91,136300.0,28.0031,28.0258,27.9577,27.9577,136300.0
2012-02-14 09:55:00,36.91,36.94,36.89,36.89,154000.0,27.9577,27.9804,27.9425,27.9425,154000.0
2012-02-14 10:00:00,36.88,36.91,36.83,36.84,187400.0,27.9349,27.9577,27.8971,27.9046,187400.0
2012-02-14 10:05:00,36.83,36.88,36.81,36.81,200800.0,27.8971,27.9349,27.8819,27.8819,200800.0
2012-02-14 10:10:00,36.82,36.84,36.79,36.83,109400.0,27.8895,27.9046,27.8668,27.8971,109400.0
2012-02-14 10:15:00,36.83,36.84,36.76,36.76,138200.0,27.8971,27.9046,27.844,27.844,138200.0
2012-02-14 10:20:00,36.76,36.78,36.74,36.77,116600.0,27.844,27.8592,27.8289,27.8516,116600.0
2012-02-14 10:25:00,36.77,36.8,36.77,36.8,53600.0,27.8516,27.8743,27.8516,27.8743,53600.0
2012-02-14 10:30:00,36.8,36.87,36.77,36.85,269100.0,27.8743,27.9274,27.8516,27.9122,269100.0
2012-02-14 10:35:00,36.85,36.85,36.79,36.79,93500.0,27.9122,27.9122,27.8668,27.8668,93500.0
2012-02-14 10:40:00,36.79,36.79,36.74,36.75,94900.0,27.8668,27.8668,27.8289,27.8365,94900.0
2012-02-14 10:45:00,36.75,36.78,36.73,36.75,171800.0,27.8365,27.8592,27.8213,27.8365,171800.0
2012-02-14 10:50:00,36.75,36.76,36.7,36.71,46900.0,27.8365,27.844,27.7986,27.8062,46900.0
2012-02-14 10:55:00,36.71,36.72,36.68,36.72,55500.0,27.8062,27.8137,27.7834,27.8137,55500.0
2012-02-14 11:00:00,36.72,36.76,36.72,36.75,34200.0,27.8137,27.844,27.8137,27.8365,34200.0
2012-02-14 11:05:00,36.75,36.81,36.75,36.81,193100.0,27.8365,27.8819,27.8365,27.8819,193100.0
2012-02-14 11:10:00,36.81,36.81,36.77,36.81,34500.0,27.8819,27.8819,27.8516,27.8819,34500.0
2012-02-14 11:15:00,36.81,36.82,36.77,36.78,32500.0,27.8819,27.8895,27.8516,27.8592,32500.0
2012-02-14 11:20:00,36.78,36.79,36.77,36.78,54800.0,27.8592,27.8668,27.8516,27.8592,54800.0
2012-02-14 11:25:00,36.77,36.79,36.77,36.78,25100.0,27.8516,27.8668,27.8516,27.8592,25100.0
2012-02-14 11:30:00,36.77,36.82,36.77,36.8,61200.0,27.8516,27.8895,27.8516,27.8743,61200.0
2012-02-14 11:35:00,36.79,36.82,36.79,36.81,64500.0,27.8668,27.8895,27.8668,27.8819,64500.0
2012-02-14 11:40:00,36.82,36.84,36.8,36.8,26200.0,27.8895,27.9046,27.8743,27.8743,26200.0
2012-02-14 11:45:00,36.8,36.83,36.79,36.83,17700.0,27.8743,27.8971,27.8668,27.8971,17700.0
2012-02-14 11:50:00,36.83,36.84,36.77,36.78,70100.0,27.8971,27.9046,27.8516,27.8592,70100.0
2012-02-14 11:55:00,36.79,36.8,36.78,36.79,28700.0,27.8668,27.8743,27.8592,27.8668,28700.0
2012-02-14 12:00:00,36.8,36.8,36.78,36.8,38600.0,27.8743,27.8743,27.8592,27.8743,38600.0
2012-02-14 12:05:00,36.8,36.81,36.79,36.8,32400.0,27.8743,27.8819,27.8668,27.8743,32400.0
2012-02-14 12:10:00,36.79,36.8,36.77,36.77,41900.0,27.8668,27.8743,27.8516,27.8516,41900.0
2012-02-14 12:15:00,36.76,36.77,36.74,36.75,26500.0,27.844,27.8516,27.8289,27.8365,26500.0
2012-02-14 12:20:00,36.74,36.75,36.72,36.72,38300.0,27.8289,27.8365,27.8137,27.8137,38300.0
2012-02-14 12:25:00,36.73,36.73,36.71,36.72,11700.0,27.8213,27.8213,27.8062,27.8137,11700.0
2012-02-14 12:30:00,36.72,36.73,36.71,36.72,8600.0,27.8137,27.8213,27.8062,27.8137,8600.0
2012-02-14 12:35:00,36.71,36.73,36.71,36.73,18500.0,27.8062,27.8213,27.8062,27.8213,18500.0
2012-02-14 12:40:00,36.72,36.73,36.71,36.71,10700.0,27.8137,27.8213,27.8062,27.8062,10700.0
2012-02-14 12:45:00,36.72,36.72,36.69,36.71,50200.0,27.8137,27.8137,27.791,27.8062,50200.0
2012-02-14 12:50:00,36.71,36.71,36.66,36.66,21300.0,27.8062,27.8062,27.7683,27.7683,21300.0
2012-02-14 12:55:00,36.66,36.66,36.62,36.64,22200.0,27.7683,27.7683,27.738,27.7531,22200.0
2012-02-14 13:00:00,36.63,36.64,36.61,36.62,106900.0,27.7456,27.7531,27.7304,27.738,106900.0
2012-02-14 13:05:00,36.61,36.62,36.57,36.57,88100.0,27.7304,27.738,27.7001,27.7001,88100.0
2012-02-14 13:10:00,36.57,36.62,36.56,36.61,107600.0,27.7001,27.738,27.6925,27.7304,107600.0
2012-02-14 13:15:00,36.6,36.6,36.57,36.57,44700.0,27.7228,27.7228,27.7001,27.7001,44700.0
2012-02-14 13:20:00,36.57,36.59,36.57,36.59,74700.0,27.7001,27.7153,27.7001,27.7153,74700.0
2012-02-14 13:25:00,36.59,36.61,36.59,36.59,43900.0,27.7153,27.7304,27.7153,27.7153,43900.0
2012-02-14 13:30:00,36.59,36.66,36.59,36.64,77000.0,27.7153,27.7683,27.7153,27.7531,77000.0
2012-02-14 13:35:00,36.64,36.65,36.63,36.65,63800.0,27.7531,27.7607,27.7456,27.7607,63800.0
2012-02-14 13:40:00,36.64,36.64,36.59,36.59,101500.0,27.7531,27.7531,27.7153,27.7153,101500.0
2012-02-14 13:45:00,36.6,36.6,36.56,36.56,44700.0,27.7228,27.7228,27.6925,27.6925,44700.0
2012-02-14 13:50:00,36.56,36.6,36.56,36.56,54700.0,27.6925,27.7228,27.6925,27.6925,54700.0
2012-02-14 13:55:00,36.56,36.59,36.56,36.58,20800.0,27.6925,27.7153,27.6925,27.7077,20800.0
2012-02-14 14:00:00,36.59,36.59,36.58,36.58,13300.0,27.7153,27.7153,27.7077,27.7077,13300.0
2012-02-14 14:05:00,36.58,36.62,36.57,36.58,95600.0,27.7077,27.738,27.7001,27.7077,95600.0
2012-02-14 14:10:00,36.57,36.6,36.56,36.57,113000.0,27.7001,27.7228,27.6925,27.7001,113000.0
2012-02-14 14:15:00,36.57,36.58,36.54,36.55,173800.0,27.7001,27.7077,27.6774,27.685,173800.0
2012-02-14 14:20:00,36.56,36.56,36.5,36.51,61500.0,27.6925,27.6925,27.6471,27.6547,61500.0
2012-02-14 14:25:00,36.51,36.53,36.5,36.5,49400.0,27.6547,27.6698,27.6471,27.6471,49400.0
2012-02-14 14:30:00,36.5,36.51,36.47,36.51,140200.0,27.6471,27.6547,27.6244,27.6547,140200.0
2012-02-14 14:35:00,36.51,36.52,36.49,36.51,93100.0,27.6547,27.6622,27.6395,27.6547,93100.0
2012-02-14 14:40:00,36.51,36.53,36.48,36.48,53200.0,27.6547,27.6698,27.6319,27.6319,53200.0
2012-02-14 14:45:00,36.48,36.52,36.48,36.5,98100.0,27.6319,27.6622,27.6319,27.6471,98100.0
2012-02-14 14:50:00,36.51,36.52,36.5,36.52,18100.0,27.6547,27.6622,27.6471,27.6622,18100.0
2012-02-14 14:55:00,36.53,36.54,36.52,36.52,43600.0,27.6698,27.6774,27.6622,27.6622,43600.0
2012-02-14 15:00:00,36.52,36.57,36.52,36.55,121500.0,27.6622,27.7001,27.6622,27.685,121500.0
2012-02-14 15:05:00,36.56,36.56,36.55,36.56,34800.0,27.6925,27.6925,27.685,27.6925,34800.0
2012-02-14 15:10:00,36.55,36.56,36.5,36.5,60100.0,27.685,27.6925,27.6471,27.6471,60100.0
2012-02-14 15:15:00,36.5,36.51,36.45,36.46,271000.0,27.6471,27.6547,27.6092,27.6168,271000.0
2012-02-14 15:20:00,36.45,36.46,36.41,36.43,150500.0,27.6092,27.6168,27.5789,27.5941,150500.0
2012-02-14 15:25:00,36.43,36.45,36.42,36.43,244800.0,27.5941,27.6092,27.5865,27.5941,244800.0
2012-02-14 15:30:00,36.42,36.48,36.4,36.48,194400.0,27.5865,27.6319,27.5713,27.6319,194400.0
2012-02-14 15:35:00,36.47,36.59,36.47,36.59,233000.0,27.6244,27.7153,27.6244,27.7153,233000.0
2012-02-14 15:40:00,36.58,36.61,36.57,36.59,276400.0,27.7077,27.7304,27.7001,27.7153,276400.0
2012-02-14 15:45:00,36.59,36.67,36.58,36.67,492800.0,27.7153,27.7759,27.7077,27.7759,492800.0
2012-02-14 15:50:00,36.67,36.71,36.64,36.67,456900.0,27.7759,27.8062,27.7531,27.7759,456900.0
2012-02-14 15:55:00,36.67,36.72,36.67,36.71,767300.0,27.7759,27.8137,27.7759,27.8062,767300.0
2012-02-15 09:30:00,36.88,36.88,36.81,36.86,177900.0,27.9349,27.9349,27.8819,27.9198,177900.0
2012-02-15 09:35:00,36.85,36.86,36.74,36.74,319200.0,27.9122,27.9198,27.8289,27.8289,319200.0
2012-02-15 09:40:00,36.74,36.74,36.69,36.7,150900.0,27.8289,27.8289,27.791,27.7986,150900.0
2012-02-15 09:45:00,36.7,36.77,36.7,36.73,91800.0,27.7986,27.8516,27.7986,27.8213,91800.0
2012-02-15 09:50:00,36.73,36.82,36.72,36.79,530900.0,27.8213,27.8895,27.8137,27.8668,530900.0
2012-02-15 09:55:00,36.79,36.8,36.73,36.78,80600.0,27.8668,27.8743,27.8213,27.8592,80600.0
2012-02-15 10:00:00,36.78,36.81,36.76,36.79,134200.0,27.8592,27.8819,27.844,27.8668,134200.0
2012-02-15 10:05:00,36.8,36.8,36.68,36.68,61600.0,27.8743,27.8743,27.7834,27.7834,61600.0
2012-02-15 10:10:00,36.68,36.72,36.67,36.68,183200.0,27.7834,27.8137,27.7759,27.7834,183200.0
2012-02-15 10:15:00,36.68,36.7,36.64,36.64,476600.0,27.7834,27.7986,27.7531,27.7531,476600.0
2012-02-15 10:20:00,36.64,36.69,36.62,36.69,118100.0,27.7531,27.791,27.738,27.791,118100.0
2012-02-15 10:25:00,36.69,36.78,36.68,36.78,376500.0,27.791,27.8592,27.7834,27.8592,376500.0
2012-02-15 10:30:00,36.78,36.8,36.77,36.77,125300.0,27.8592,27.8743,27.8516,27.8516,125300.0
2012-02-15 10:35:00,36.77,36.79,36.71,36.73,87200.0,27.8516,27.8668,27.8062,27.8213,87200.0
2012-02-15 10:40:00,36.73,36.84,36.72,36.84,51200.0,27.8213,27.9046,27.8137,27.9046,51200.0
2012-02-15 10:45:00,36.85,36.85,36.82,36.82,64400.0,27.9122,27.9122,27.8895,27.8895,64400.0
2012-02-15 10:50:00,36.82,36.82,36.8,36.8,28100.0,27.8895,27.8895,27.8743,27.8743,28100.0
2012-02-15 10:55:00,36.8,36.81,36.76,36.77,59300.0,27.8743,27.8819,27.844,27.8516,59300.0
2012-02-15 11:00:00,36.76,36.78,36.72,36.78,84400.0,27.844,27.8592,27.8137,27.8592,84400.0
2012-02-15 11:05:00,36.78,36.79,36.76,36.77,40800.0,27.8592,27.8668,27.844,27.8516,40800.0
2012-02-15 11:10:00,36.76,36.77,36.71,36.73,96800.0,27.844,27.8516,27.8062,27.8213,96800.0
2012-02-15 11:15:00,36.72,36.81,36.72,36.81,121600.0,27.8137,27.8819,27.8137,27.8819,121600.0
2012-02-15 11:20:00,36.81,36.84,36.78,36.78,569400.0,27.8819,27.9046,27.8592,27.8592,569400.0
2012-02-15 11:25:00,36.78,36.83,36.78,36.83,135400.0,27.8592,27.8971,27.8592,27.8971,135400.0
2012-02-15 11:30:00,36.83,36.86,36.82,36.83,175200.0,27.8971,27.9198,27.8895,27.8971,175200.0
2012-02-15 11:35:00,36.82,36.86,36.82,36.85,46500.0,27.8895,27.9198,27.8895,27.9122,46500.0
2012-02-15 11:40:00,36.85,36.9,36.84,36.9,88700.0,27.9122,27.9501,27.9046,27.9501,88700.0
2012-02-15 11:45:00,36.9,36.96,36.9,36.95,72400.0,27.9501,27.9955,27.9501,27.9879,72400.0
2012-02-15 11:50:00,36.95,36.96,36.91,36.92,25300.0,27.9879,27.9955,27.9577,27.9652,25300.0
2012-02-15 11:55:00,36.92,36.94,36.91,36.93,31600.0,27.9652,27.9804,27.9577,27.9728,31600.0
2012-02-15 12:00:00,36.94,36.94,36.9,36.92,63300.0,27.9804,27.9804,27.9501,27.9652,63300.0
2012-02-15 12:05:00,36.93,36.94,36.92,36.92,157500.0,27.9728,27.9804,27.9652,27.9652,157500.0
2012-02-15 12:10:00,36.92,36.92,36.89,36.9,40700.0,27.9652,27.9652,27.9425,27.9501,40700.0
2012-02-15 12:15:00,36.91,36.92,36.9,36.91,30400.0,27.9577,27.9652,27.9501,27.9577,30400.0
2012-02-15 12:20:00,36.91,36.92,36.9,36.91,13300.0,27.9577,27.9652,27.9501,27.9577,13300.0
2012-02-15 12:25:00,36.9,36.93,36.9,36.92,20200.0,27.9501,27.9728,27.9501,27.9652,20200.0
2012-02-15 12:30:00,36.91,36.92,36.86,36.88,52200.0,27.9577,27.9652,27.9198,27.9349,52200.0
2012-02-15 12:35:00,36.89,36.91,36.88,36.88,36100.0,27.9425,27.9577,27.9349,27.9349,36100.0
2012-02-15 12:40:00,36.88,36.91,36.86,36.86,106200.0,27.9349,27.9577,27.9198,27.9198,106200.0
2012-02-15 12:45:00,36.85,36.87,36.8,36.8,69700.0,27.9122,27.9274,27.8743,27.8743,69700.0
2012-02-15 12:50:00,36.79,36.82,36.73,36.75,195700.0,27.8668,27.8895,27.8213,27.8365,195700.0
2012-02-15 12:55:00,36.75,36.76,36.69,36.72,311500.0,27.8365,27.844,27.791,27.8137,311500.0
2012-02-15 13:00:00,36.71,36.71,36.63,36.69,154500.0,27.8062,27.8062,27.7456,27.791,154500.0
2012-02-15 13:05:00,36.69,36.74,36.69,36.74,434300.0,27.791,27.8289,27.791,27.8289,434300.0
2012-02-15 13:10:00,36.75,36.76,36.73,36.74,60100.0,27.8365,27.844,27.8213,27.8289,60100.0
2012-02-15 13:15:00,36.74,36.78,36.73,36.76,74600.0,27.8289,27.8592,27.8213,27.844,74600.0
2012-02-15 13:20:00,36.75,36.8,36.75,36.79,32600.0,27.8365,27.8743,27.8365,27.8668,32600.0
2012-02-15 13:25:00,36.78,36.8,36.78,36.79,23500.0,27.8592,27.8743,27.8592,27.8668,23500.0
2012-02-15 13:30:00,36.8,36.81,36.76,36.76,59600.0,27.8743,27.8819,27.844,27.844,59600.0
2012-02-15 13:35:00,36.76,36.8,36.75,36.77,44500.0,27.844,27.8743,27.8365,27.8516,44500.0
2012-02-15 13:40:00,36.77,36.78,36.75,36.77,20900.0,27.8516,27.8592,27.8365,27.8516,20900.0
2012-02-15 13:45:00,36.77,36.78,36.72,36.77,42000.0,27.8516,27.8592,27.8137,27.8516,42000.0
2012-02-15 13:50:00,36.77,36.82,36.77,36.8,63200.0,27.8516,27.8895,27.8516,27.8743,63200.0
2012-02-15 13:55:00,36.8,36.83,36.78,36.82,36500.0,27.8743,27.8971,27.8592,27.8895,36500.0
2012-02-15 14:00:00,36.82,36.84,36.73,36.74,204000.0,27.8895,27.9046,27.8213,27.8289,204000.0
2012-02-15 14:05:00,36.74,36.74,36.69,36.72,64800.0,27.8289,27.8289,27.791,27.8137,64800.0
2012-02-15 14:10:00,36.72,36.73,36.68,36.69,72300.0,27.8137,27.8213,27.7834,27.791,72300.0
2012-02-15 14:15:00,36.7,36.73,36.63,36.63,189000.0,27.7986,27.8213,27.7456,27.7456,189000.0
2012-02-15 14:20:00,36.63,36.67,36.62,36.65,199400.0,27.7456,27.7759,27.738,27.7607,199400.0
2012-02-15 14:25:00,36.66,36.76,36.66,36.7,243700.0,27.7683,27.844,27.7683,27.7986,243700.0
2012-02-15 14:30:00,36.7,36.71,36.67,36.68,75400.0,27.7986,27.8062,27.7759,27.7834,75400.0
2012-02-15 14:35:00,36.67,36.74,36.67,36.69,40800.0,27.7759,27.8289,27.7759,27.791,40800.0
2012-02-15 14:40:00,36.69,36.74,36.68,36.74,73800.0,27.791,27.8289,27.7834,27.8289,73800.0
2012-02-15 14:45:00,36.73,36.77,36.68,36.75,132900.0,27.8213,27.8516,27.7834,27.8365,132900.0
2012-02-15 14:50:00,36.76,36.78,36.71,36.71,140700.0,27.844,27.8592,27.8062,27.8062,140700.0
2012-02-15 14:55:00,36.72,36.74,36.63,36.63,88300.0,27.8137,27.8289,27.7456,27.7456,88300.0
2012-02-15 15:00:00,36.63,36.67,36.61,36.61,181200.0,27.7456,27.7759,27.7304,27.7304,181200.0
2012-02-15 15:05:00,36.62,36.67,36.61,36.63,341200.0,27.738,27.7759,27.7304,27.7456,341200.0
2012-02-15 15:10:00,36.63,36.66,36.6,36.65,198000.0,27.7456,27.7683,27.7228,27.7607,198000.0
2012-02-15 15:15:00,36.65,36.7,36.64,36.65,100300.0,27.7607,27.7986,27.7531,27.7607,100300.0
2012-02-15 15:20:00,36.65,36.7,36.64,36.67,69900.0,27.7607,27.7986,27.7531,27.7759,69900.0
2012-02-15 15:25:00,36.67,36.69,36.64,36.69,224800.0,27.7759,27.791,27.7531,27.791,224800.0
2012-02-15 15:30:00,36.68,36.71,36.67,36.68,224700.0,27.7834,27.8062,27.7759,27.7834,224700.0
2012-02-15 15:35:00,36.67,36.71,36.66,36.7,125000.0,27.7759,27.8062,27.7683,27.7986,125000.0
2012-02-15 15:40:00,36.71,36.75,36.69,36.75,245800.0,27.8062,27.8365,27.791,27.8365,245800.0
2012-02-15 15:45:00,36.75,36.8,36.69,36.7,292500.0,27.8365,27.8743,27.791,27.7986,292500.0
2012-02-15 15:50:00,36.72,36.74,36.7,36.72,155000.0,27.8137,27.8289,27.7986,27.8137,155000.0
2012-02-15 15:55:00,36.73,36.73,36.67,36.72,376900.0,27.8213,27.8213,27.7759,27.8137,376900.0
2012-02-16 09:30:00,36.72,36.73,36.58,36.6,93300.0,27.8137,27.8213,27.7077,27.7228,93300.0
2012-02-16 09:35:00,36.6,36.63,36.58,36.61,183500.0,27.7228,27.7456,27.7077,27.7304,183500.0
2012-02-16 09:40:00,36.62,36.73,36.62,36.73,95000.0,27.738,27.8213,27.738,27.8213,95000.0
2012-02-16 09:45:00,36.72,36.73,36.64,36.66,78500.0,27.8137,27.8213,27.7531,27.7683,78500.0
2012-02-16 09:50:00,36.66,36.73,36.59,36.6,260500.0,27.7683,27.8213,27.7153,27.7228,260500.0
2012-02-16 09:55:00,36.6,36.72,36.56,36.67,183500.0,27.7228,27.8137,27.6925,27.7759,183500.0
2012-02-16 10:00:00,36.67,36.74,36.65,36.74,169600.0,27.7759,27.8289,27.7607,27.8289,169600.0
2012-02-16 10:05:00,36.74,36.79,36.73,36.73,106400.0,27.8289,27.8668,27.8213,27.8213,106400.0
2012-02-16 10:10:00,36.74,36.79,36.73,36.75,159100.0,27.8289,27.8668,27.8213,27.8365,159100.0
2012-02-16 10:15:00,36.76,36.8,36.75,36.78,165500.0,27.844,27.8743,27.8365,27.8592,165500.0
2012-02-16 10:20:00,36.78,36.78,36.76,36.76,143000.0,27.8592,27.8592,27.844,27.844,143000.0
2012-02-16 10:25:00,36.76,36.82,36.76,36.81,76100.0,27.844,27.8895,27.844,27.8819,76100.0
2012-02-16 10:30:00,36.81,36.85,36.8,36.84,81400.0,27.8819,27.9122,27.8743,27.9046,81400.0
2012-02-16 10:35:00,36.84,36.89,36.84,36.86,90200.0,27.9046,27.9425,27.9046,27.9198,90200.0
2012-02-16 10:40:00,36.85,36.86,36.81,36.84,28500.0,27.9122,27.9198,27.8819,27.9046,28500.0
2012-02-16 10:45:00,36.84,36.85,36.83,36.84,48600.0,27.9046,27.9122,27.8971,27.9046,48600.0
2012-02-16 10:50:00,36.85,36.89,36.85,36.88,151200.0,27.9122,27.9425,27.9122,27.9349,151200.0
2012-02-16 10:55:00,36.87,36.87,36.82,36.82,84700.0,27.9274,27.9274,27.8895,27.8895,84700.0
2012-02-16 11:00:00,36.82,36.88,36.82,36.88,86600.0,27.8895,27.9349,27.8895,27.9349,86600.0
2012-02-16 11:05:00,36.88,36.89,36.83,36.84,72800.0,27.9349,27.9425,27.8971,27.9046,72800.0
2012-02-16 11:10:00,36.84,36.88,36.83,36.88,71800.0,27.9046,27.9349,27.8971,27.9349,71800.0
2012-02-16 11:15:00,36.89,36.91,36.88,36.91,80900.0,27.9425,27.9577,27.9349,27.9577,80900.0
2012-02-16 11:20:00,36.92,36.92,36.89,36.89,43500.0,27.9652,27.9652,27.9425,27.9425,43500.0
2012-02-16 11:25:00,36.88,36.92,36.88,36.91,76100.0,27.9349,27.9652,27.9349,27.9577,76100.0
2012-02-16 11:30:00,36.9,36.91,36.87,36.9,165800.0,27.9501,27.9577,27.9274,27.9501,165800.0
2012-02-16 11:35:00,36.91,37.01,36.91,36.99,121500.0,27.9577,28.0334,27.9577,28.0182,121500.0
2012-02-16 11:40:00,36.99,37.01,36.98,37.01,77200.0,28.0182,28.0334,28.0107,28.0334,77200.0
2012-02-16 11:45:00,37.0,37.02,37.0,37.01,49300.0,28.0258,28.041,28.0258,28.0334,49300.0
2012-02-16 11:50:00,37.0,37.08,37.0,37.08,83000.0,28.0258,28.0864,28.0258,28.0864,83000.0
2012-02-16 11:55:00,37.09,37.17,37.08,37.17,85800.0,28.094,28.1546,28.0864,28.1546,85800.0
2012-02-16 12:00:00,37.16,37.18,37.12,37.14,105000.0,28.147,28.1622,28.1167,28.1319,105000.0
2012-02-16 12:05:00,37.14,37.16,37.13,37.14,64900.0,28.1319,28.147,28.1243,28.1319,64900.0
2012-02-16 12:10:00,37.14,37.18,37.13,37.18,51200.0,28.1319,28.1622,28.1243,28.1622,51200.0
2012-02-16 12:15:00,37.18,37.22,37.18,37.21,108500.0,28.1622,28.1925,28.1622,28.1849,108500.0
2012-02-16 12:20:00,37.22,37.27,37.21,37.25,87800.0,28.1925,28.2303,28.1849,28.2152,87800.0
2012-02-16 12:25:00,37.26,37.26,37.22,37.23,160900.0,28.2228,28.2228,28.1925,28.2,160900.0
2012-02-16 12:30:00,37.23,37.25,37.23,37.24,169900.0,28.2,28.2152,28.2,28.2076,169900.0
2012-02-16 12:35:00,37.24,37.28,37.22,37.27,144100.0,28.2076,28.2379,28.1925,28.2303,144100.0
2012-02-16 12:40:00,37.27,37.28,37.23,37.24,67600.0,28.2303,28.2379,28.2,28.2076,67600.0
2012-02-16 12:45:00,37.24,37.24,37.21,37.21,50800.0,28.2076,28.2076,28.1849,28.1849,50800.0
2012-02-16 12:50:00,37.22,37.24,37.21,37.23,51100.0,28.1925,28.2076,28.1849,28.2,51100.0
2012-02-16 12:55:00,37.24,37.28,37.23,37.28,38000.0,28.2076,28.2379,28.2,28.2379,38000.0
2012-02-16 13:00:00,37.28,37.32,37.27,37.32,104900.0,28.2379,28.2682,28.2303,28.2682,104900.0
2012-02-16 13:05:00,37.31,37.32,37.29,37.3,108900.0,28.2606,28.2682,28.2455,28.2531,108900.0
2012-02-16 13:10:00,37.31,37.37,37.3,37.36,157900.0,28.2606,28.3061,28.2531,28.2985,157900.0
2012-02-16 13:15:00,37.36,37.37,37.34,37.34,43800.0,28.2985,28.3061,28.2834,28.2834,43800.0
2012-02-16 13:20:00,37.34,37.35,37.31,37.32,46800.0,28.2834,28.2909,28.2606,28.2682,46800.0
2012-02-16 13:25:00,37.33,37.34,37.32,37.33,23100.0,28.2758,28.2834,28.2682,28.2758,23100.0
2012-02-16 13:30:00,37.33,37.34,37.33,37.33,15300.0,28.2758,28.2834,28.2758,28.2758,15300.0
2012-02-16 13:35:00,37.33,37.38,37.33,37.34,127700.0,28.2758,28.3137,28.2758,28.2834,127700.0
2012-02-16 13:40:00,37.34,37.35,37.32,37.32,124300.0,28.2834,28.2909,28.2682,28.2682,124300.0
2012-02-16 13:45:00,37.33,37.33,37.29,37.29,61600.0,28.2758,28.2758,28.2455,28.2455,61600.0
2012-02-16 13:50:00,37.3,37.32,37.27,37.31,197400.0,28.2531,28.2682,28.2303,28.2606,197400.0
2012-02-16 13:55:00,37.31,37.35,37.31,37.33,31700.0,28.2606,28.2909,28.2606,28.2758,31700.0
2012-02-16 14:00:00,37.34,37.37,37.34,37.35,34900.0,28.2834,28.3061,28.2834,28.2909,34900.0
2012-02-16 14:05:00,37.35,37.36,37.32,37.32,63500.0,28.2909,28.2985,28.2682,28.2682,63500.0
2012-02-16 14:10:00,37.33,37.35,37.32,37.33,56200.0,28.2758,28.2909,28.2682,28.2758,56200.0
2012-02-16 14:15:00,37.33,37.35,37.32,37.33,14300.0,28.2758,28.2909,28.2682,28.2758,14300.0
2012-02-16 14:20:00,37.33,37.33,37.31,37.31,18700.0,28.2758,28.2758,28.2606,28.2606,18700.0
2012-02-16 14:25:00,37.32,37.36,37.32,37.34,63800.0,28.2682,28.2985,28.2682,28.2834,63800.0
2012-02-16 14:30:00,37.35,37.39,37.34,37.38,68400.0,28.2909,28.3212,28.2834,28.3137,68400.0
2012-02-16 14:35:00,37.38,37.38,37.34,37.34,32400.0,28.3137,28.3137,28.2834,28.2834,32400.0
2012-02-16 14:40:00,37.34,37.35,37.34,37.34,30800.0,28.2834,28.2909,28.2834,28.2834,30800.0
2012-02-16 14:45:00,37.34,37.34,37.32,37.33,88600.0,28.2834,28.2834,28.2682,28.2758,88600.0
2012-02-16 14:50:00,37.33,37.34,37.32,37.32,25200.0,28.2758,28.2834,28.2682,28.2682,25200.0
2012-02-16 14:55:00,37.32,37.34,37.32,37.33,12400.0,28.2682,28.2834,28.2682,28.2758,12400.0
2012-02-16 15:00:00,37.34,37.36,37.33,37.33,36500.0,28.2834,28.2985,28.2758,28.2758,36500.0
2012-02-16 15:05:00,37.34,37.35,37.33,37.33,45300.0,28.2834,28.2909,28.2758,28.2758,45300.0
2012-02-16 15:10:00,37.33,37.34,37.29,37.3,151900.0,28.2758,28.2834,28.2455,28.2531,151900.0
2012-02-16 15:15:00,37.3,37.33,37.28,37.31,183000.0,28.2531,28.2758,28.2379,28.2606,183000.0
2012-02-16 15:20:00,37.3,37.32,37.28,37.29,62400.0,28.2531,28.2682,28.2379,28.2455,62400.0
2012-02-16 15:25:00,37.29,37.3,37.28,37.3,48100.0,28.2455,28.2531,28.2379,28.2531,48100.0
2012-02-16 15:30:00,37.29,37.31,37.28,37.3,67700.0,28.2455,28.2606,28.2379,28.2531,67700.0
2012-02-16 15:35:00,37.3,37.3,37.27,37.29,236200.0,28.2531,28.2531,28.2303,28.2455,236200.0
2012-02-16 15:40:00,37.29,37.33,37.29,37.33,325800.0,28.2455,28.2758,28.2455,28.2758,325800.0
2012-02-16 15:45:00,37.33,37.37,37.33,37.34,505000.0,28.2758,28.3061,28.2758,28.2834,505000.0
2012-02-16 15:50:00,37.34,37.36,37.33,37.34,561400.0,28.2834,28.2985,28.2758,28.2834,561400.0
2012-02-16 15:55:00,37.34,37.34,37.31,37.32,664200.0,28.2834,28.2834,28.2606,28.2682,664200.0
2012-02-17 09:30:00,37.44,37.51,37.42,37.48,88300.0,28.3591,28.4121,28.344,28.3894,88300.0
2012-02-17 09:35:00,37.48,37.48,37.38,37.42,110400.0,28.3894,28.3894,28.3137,28.344,110400.0
2012-02-17 09:40:00,37.42,37.43,37.4,37.43,116200.0,28.344,28.3515,28.3288,28.3515,116200.0
2012-02-17 09:45:00,37.43,37.45,37.36,37.38,336000.0,28.3515,28.3667,28.2985,28.3137,336000.0
2012-02-17 09:50:00,37.38,37.4,37.36,37.38,133400.0,28.3137,28.3288,28.2985,28.3137,133400.0
2012-02-17 09:55:00,37.37,37.39,37.35,37.38,177200.0,28.3061,28.3212,28.2909,28.3137,177200.0
2012-02-17 10:00:00,37.38,37.39,37.32,37.36,227100.0,28.3137,28.3212,28.2682,28.2985,227100.0
2012-02-17 10:05:00,37.35,37.37,37.34,37.34,73500.0,28.2909,28.3061,28.2834,28.2834,73500.0
2012-02-17 10:10:00,37.35,37.35,37.3,37.32,135100.0,28.2909,28.2909,28.2531,28.2682,135100.0
2012-02-17 10:15:00,37.32,37.36,37.31,37.34,161900.0,28.2682,28.2985,28.2606,28.2834,161900.0
2012-02-17 10:20:00,37.35,37.36,37.32,37.33,63200.0,28.2909,28.2985,28.2682,28.2758,63200.0
2012-02-17 10:25:00,37.32,37.37,37.31,37.36,160000.0,28.2682,28.3061,28.2606,28.2985,160000.0
2012-02-17 10:30:00,37.36,37.36,37.31,37.32,96700.0,28.2985,28.2985,28.2606,28.2682,96700.0
2012-02-17 10:35:00,37.32,37.35,37.32,37.32,65200.0,28.2682,28.2909,28.2682,28.2682,65200.0
2012-02-17 10:40:00,37.33,37.36,37.32,37.34,42600.0,28.2758,28.2985,28.2682,28.2834,42600.0
2012-02-17 10:45:00,37.34,37.36,37.34,37.35,13500.0,28.2834,28.2985,28.2834,28.2909,13500.0
2012-02-17 10:50:00,37.35,37.35,37.32,37.33,70700.0,28.2909,28.2909,28.2682,28.2758,70700.0
2012-02-17 10:55:00,37.32,37.32,37.3,37.31,82800.0,28.2682,28.2682,28.2531,28.2606,82800.0
2012-02-17 11:00:00,37.31,37.32,37.26,37.29,134200.0,28.2606,28.2682,28.2228,28.2455,134200.0
2012-02-17 11:05:00,37.28,37.28,37.24,37.26,54400.0,28.2379,28.2379,28.2076,28.2228,54400.0
2012-02-17 11:10:00,37.27,37.27,37.23,37.26,50800.0,28.2303,28.2303,28.2,28.2228,50800.0
2012-02-17 11:15:00,37.25,37.3,37.25,37.27,90400.0,28.2152,28.2531,28.2152,28.2303,90400.0
2012-02-17 11:20:00,37.27,37.29,37.26,37.27,29200.0,28.2303,28.2455,28.2228,28.2303,29200.0
2012-02-17 11:25:00,37.26,37.28,37.24,37.26,88900.0,28.2228,28.2379,28.2076,28.2228,88900.0
2012-02-17 11:30:00,37.27,37.27,37.24,37.26,57500.0,28.2303,28.2303,28.2076,28.2228,57500.0
2012-02-17 11:35:00,37.26,37.28,37.25,37.28,36200.0,28.2228,28.2379,28.2152,28.2379,36200.0
2012-02-17 11:40:00,37.27,37.3,37.26,37.3,397000.0,28.2303,28.2531,28.2228,28.2531,397000.0
2012-02-17 11:45:00,37.3,37.31,37.27,37.27,19900.0,28.2531,28.2606,28.2303,28.2303,19900.0
2012-02-17 11:50:00,37.27,37.32,37.27,37.31,230200.0,28.2303,28.2682,28.2303,28.2606,230200.0
2012-02-17 11:55:00,37.3,37.3,37.27,37.28,314700.0,28.2531,28.2531,28.2303,28.2379,314700.0
2012-02-17 12:00:00,37.28,37.29,37.24,37.24,64400.0,28.2379,28.2455,28.2076,28.2076,64400.0
2012-02-17 12:05:00,37.25,37.29,37.25,37.28,11600.0,28.2152,28.2455,28.2152,28.2379,11600.0
2012-02-17 12:10:00,37.28,37.3,37.28,37.28,34100.0,28.2379,28.2531,28.2379,28.2379,34100.0
2012-02-17 12:15:00,37.28,37.28,37.27,37.27,11000.0,28.2379,28.2379,28.2303,28.2303,11000.0
2012-02-17 12:20:00,37.27,37.28,37.26,37.26,38400.0,28.2303,28.2379,28.2228,28.2228,38400.0
2012-02-17 12:25:00,37.26,37.27,37.25,37.26,6100.0,28.2228,28.2303,28.2152,28.2228,6100.0
2012-02-17 12:30:00,37.26,37.26,37.24,37.24,15200.0,28.2228,28.2228,28.2076,28.2076,15200.0
2012-02-17 12:35:00,37.25,37.26,37.24,37.26,17600.0,28.2152,28.2228,28.2076,28.2228,17600.0
2012-02-17 12:40:00,37.26,37.27,37.26,37.27,34100.0,28.2228,28.2303,28.2228,28.2303,34100.0
2012-02-17 12:45:00,37.26,37.26,37.25,37.25,6200.0,28.2228,28.2228,28.2152,28.2152,6200.0
2012-02-17 12:50:00,37.25,37.26,37.25,37.25,9000.0,28.2152,28.2228,28.2152,28.2152,9000.0
2012-02-17 12:55:00,37.25,37.26,37.25,37.26,6300.0,28.2152,28.2228,28.2152,28.2228,6300.0
2012-02-17 13:00:00,37.25,37.26,37.23,37.24,30100.0,28.2152,28.2228,28.2,28.2076,30100.0
2012-02-17 13:05:00,37.23,37.24,37.23,37.23,7700.0,28.2,28.2076,28.2,28.2,7700.0
2012-02-17 13:10:00,37.24,37.26,37.24,37.26,14100.0,28.2076,28.2228,28.2076,28.2228,14100.0
2012-02-17 13:15:00,37.27,37.32,37.26,37.31,9500.0,28.2303,28.2682,28.2228,28.2606,9500.0
2012-02-17 13:20:00,37.32,37.32,37.31,37.32,44900.0,28.2682,28.2682,28.2606,28.2682,44900.0
2012-02-17 13:25:00,37.32,37.32,37.31,37.32,10600.0,28.2682,28.2682,28.2606,28.2682,10600.0
2012-02-17 13:30:00,37.31,37.33,37.31,37.33,34200.0,28.2606,28.2758,28.2606,28.2758,34200.0
2012-02-17 13:35:00,37.33,37.34,37.32,37.34,36900.0,28.2758,28.2834,28.2682,28.2834,36900.0
2012-02-17 13:40:00,37.35,37.35,37.33,37.34,21100.0,28.2909,28.2909,28.2758,28.2834,21100.0
2012-02-17 13:45:00,37.34,37.34,37.32,37.32,8500.0,28.2834,28.2834,28.2682,28.2682,8500.0
2012-02-17 13:50:00,37.32,37.33,37.31,37.31,39000.0,28.2682,28.2758,28.2606,28.2606,39000.0
2012-02-17 13:55:00,37.32,37.32,37.31,37.32,21300.0,28.2682,28.2682,28.2606,28.2682,21300.0
2012-02-17 14:00:00,37.32,37.33,37.32,37.32,16600.0,28.2682,28.2758,28.2682,28.2682,16600.0
2012-02-17 14:05:00,37.33,37.33,37.32,37.33,17900.0,28.2758,28.2758,28.2682,28.2758,17900.0
2012-02-17 14:10:00,37.33,37.33,37.32,37.32,26800.0,28.2758,28.2758,28.2682,28.2682,26800.0
2012-02-17 14:15:00,37.32,37.33,37.31,37.33,19200.0,28.2682,28.2758,28.2606,28.2758,19200.0
2012-02-17 14:20:00,37.33,37.33,37.32,37.33,6700.0,28.2758,28.2758,28.2682,28.2758,6700.0
2012-02-17 14:25:00,37.33,37.36,37.33,37.35,26600.0,28.2758,28.2985,28.2758,28.2909,26600.0
2012-02-17 14:30:00,37.36,37.36,37.35,37.36,37900.0,28.2985,28.2985,28.2909,28.2985,37900.0
2012-02-17 14:35:00,37.36,37.37,37.36,37.37,18900.0,28.2985,28.3061,28.2985,28.3061,18900.0
2012-02-17 14:40:00,37.36,37.37,37.36,37.36,25700.0,28.2985,28.3061,28.2985,28.2985,25700.0
2012-02-17 14:45:00,37.35,37.37,37.35,37.37,49800.0,28.2909,28.3061,28.2909,28.3061,49800.0
2012-02-17 14:50:00,37.37,37.38,37.37,37.37,24800.0,28.3061,28.3137,28.3061,28.3061,24800.0
2012-02-17 14:55:00,37.37,37.38,37.36,37.37,46700.0,28.3061,28.3137,28.2985,28.3061,46700.0
2012-02-17 15:00:00,37.37,37.37,37.36,37.36,23900.0,28.3061,28.3061,28.2985,28.2985,23900.0
2012-02-17 15:05:00,37.36,37.38,37.36,37.37,12900.0,28.2985,28.3137,28.2985,28.3061,12900.0
2012-02-17 15:10:00,37.36,37.37,37.36,37.36,20100.0,28.2985,28.3061,28.2985,28.2985,20100.0
2012-02-17 15:15:00,37.37,37.38,37.35,37.38,31500.0,28.3061,28.3137,28.2909,28.3137,31500.0
2012-02-17 15:20:00,37.38,37.4,37.37,37.38,123400.0,28.3137,28.3288,28.3061,28.3137,123400.0
2012-02-17 15:25:00,37.39,37.4,37.38,37.39,58000.0,28.3212,28.3288,28.3137,28.3212,58000.0
2012-02-17 15:30:00,37.39,37.4,37.38,37.38,51500.0,28.3212,28.3288,28.3137,28.3137,51500.0
2012-02-17 15:35:00,37.38,37.38,37.34,37.37,131300.0,28.3137,28.3137,28.2834,28.3061,131300.0
2012-02-17 15:40:00,37.37,37.38,37.35,37.36,124900.0,28.3061,28.3137,28.2909,28.2985,124900.0
2012-02-17 15:45:00,37.36,37.38,37.35,37.37,201000.0,28.2985,28.3137,28.2909,28.3061,201000.0
2012-02-17 15:50:00,37.37,37.38,37.34,37.38,163300.0,28.3061,28.3137,28.2834,28.3137,163300.0
2012-02-17 15:55:00,37.37,37.38,37.34,37.36,876600.0,28.3061,28.3137,28.2834,28.2985,876600.0
2012-02-21 09:30:00,37.61,37.62,37.51,37.58,341500.0,28.4879,28.4954,28.4121,28.4651,341500.0
2012-02-21 09:35:00,37.59,37.61,37.55,37.58,139300.0,28.4727,28.4879,28.4424,28.4651,139300.0
2012-02-21 09:40:00,37.58,37.62,37.57,37.61,117400.0,28.4651,28.4954,28.4576,28.4879,117400.0
2012-02-21 09:45:00,37.61,37.66,37.48,37.48,214700.0,28.4879,28.5257,28.3894,28.3894,214700.0
2012-02-21 09:50:00,37.48,37.56,37.48,37.51,102700.0,28.3894,28.45,28.3894,28.4121,102700.0
2012-02-21 09:55:00,37.51,37.55,37.49,37.54,92900.0,28.4121,28.4424,28.397,28.4348,92900.0
2012-02-21 10:00:00,37.55,37.58,37.52,37.56,238300.0,28.4424,28.4651,28.4197,28.45,238300.0
2012-02-21 10:05:00,37.56,37.59,37.54,37.54,146500.0,28.45,28.4727,28.4348,28.4348,146500.0
2012-02-21 10:10:00,37.54,37.62,37.53,37.62,112700.0,28.4348,28.4954,28.4273,28.4954,112700.0
2012-02-21 10:15:00,37.61,37.67,37.6,37.65,220900.0,28.4879,28.5333,28.4803,28.5182,220900.0
2012-02-21 10:20:00,37.65,37.67,37.63,37.67,61000.0,28.5182,28.5333,28.503,28.5333,61000.0
2012-02-21 10:25:00,37.67,37.7,37.66,37.68,78400.0,28.5333,28.556,28.5257,28.5409,78400.0
2012-02-21 10:30:00,37.68,37.8,37.68,37.79,64200.0,28.5409,28.6318,28.5409,28.6242,64200.0
2012-02-21 10:35:00,37.8,37.8,37.76,37.8,89700.0,28.6318,28.6318,28.6015,28.6318,89700.0
2012-02-21 10:40:00,37.8,37.81,37.77,37.77,89300.0,28.6318,28.6394,28.6091,28.6091,89300.0
2012-02-21 10:45:00,37.78,37.79,37.77,37.79,60500.0,28.6166,28.6242,28.6091,28.6242,60500.0
2012-02-21 10:50:00,37.78,37.81,37.78,37.78,29000.0,28.6166,28.6394,28.6166,28.6166,29000.0
2012-02-21 10:55:00,37.78,37.81,37.78,37.81,35900.0,28.6166,28.6394,28.6166,28.6394,35900.0
2012-02-21 11:00:00,37.8,37.82,37.76,37.77,70600.0,28.6318,28.6469,28.6015,28.6091,70600.0
2012-02-21 11:05:00,37.78,37.79,37.77,37.79,97900.0,28.6166,28.6242,28.6091,28.6242,97900.0
2012-02-21 11:10:00,37.78,37.78,37.76,37.78,81000.0,28.6166,28.6166,28.6015,28.6166,81000.0
2012-02-21 11:15:00,37.78,37.79,37.77,37.79,13000.0,28.6166,28.6242,28.6091,28.6242,13000.0
2012-02-21 11:20:00,37.78,37.79,37.75,37.75,69500.0,28.6166,28.6242,28.5939,28.5939,69500.0
2012-02-21 11:25:00,37.75,37.76,37.72,37.75,49700.0,28.5939,28.6015,28.5712,28.5939,49700.0
2012-02-21 11:30:00,37.76,37.76,37.73,37.74,110100.0,28.6015,28.6015,28.5788,28.5863,110100.0
2012-02-21 11:35:00,37.74,37.74,37.69,37.7,38900.0,28.5863,28.5863,28.5485,28.556,38900.0
2012-02-21 11:40:00,37.71,37.71,37.7,37.7,59800.0,28.5636,28.5636,28.556,28.556,59800.0
2012-02-21 11:45:00,37.71,37.72,37.7,37.7,44300.0,28.5636,28.5712,28.556,28.556,44300.0
2012-02-21 11:50:00,37.7,37.71,37.69,37.7,35400.0,28.556,28.5636,28.5485,28.556,35400.0
2012-02-21 11:55:00,37.7,37.71,37.7,37.71,19200.0,28.556,28.5636,28.556,28.5636,19200.0
2012-02-21 12:00:00,37.71,37.8,37.71,37.8,39600.0,28.5636,28.6318,28.5636,28.6318,39600.0
2012-02-21 12:05:00,37.8,37.84,37.8,37.82,149300.0,28.6318,28.6621,28.6318,28.6469,149300.0
2012-02-21 12:10:00,37.83,37.84,37.82,37.83,7400.0,28.6545,28.6621,28.6469,28.6545,7400.0
2012-02-21 12:15:00,37.84,37.84,37.78,37.79,100400.0,28.6621,28.6621,28.6166,28.6242,100400.0
2012-02-21 12:20:00,37.8,37.82,37.8,37.81,115000.0,28.6318,28.6469,28.6318,28.6394,115000.0
2012-02-21 12:25:00,37.81,37.83,37.8,37.82,24900.0,28.6394,28.6545,28.6318,28.6469,24900.0
2012-02-21 12:30:00,37.82,37.84,37.82,37.83,20100.0,28.6469,28.6621,28.6469,28.6545,20100.0
2012-02-21 12:35:00,37.82,37.83,37.81,37.81,12300.0,28.6469,28.6545,28.6394,28.6394,12300.0
2012-02-21 12:40:00,37.8,37.81,37.79,37.81,5900.0,28.6318,28.6394,28.6242,28.6394,5900.0
2012-02-21 12:45:00,37.81,37.84,37.81,37.83,21000.0,28.6394,28.6621,28.6394,28.6545,21000.0
2012-02-21 12:50:00,37.83,37.84,37.81,37.82,118800.0,28.6545,28.6621,28.6394,28.6469,118800.0
2012-02-21 12:55:00,37.83,37.84,37.82,37.83,127400.0,28.6545,28.6621,28.6469,28.6545,127400.0
2012-02-21 13:00:00,37.83,37.83,37.81,37.82,22900.0,28.6545,28.6545,28.6394,28.6469,22900.0
2012-02-21 13:05:00,37.82,37.85,37.81,37.84,40200.0,28.6469,28.6697,28.6394,28.6621,40200.0
2012-02-21 13:10:00,37.84,37.86,37.84,37.85,14500.0,28.6621,28.6772,28.6621,28.6697,14500.0
2012-02-21 13:15:00,37.85,37.86,37.83,37.83,46200.0,28.6697,28.6772,28.6545,28.6545,46200.0
2012-02-21 13:20:00,37.83,37.84,37.82,37.82,63000.0,28.6545,28.6621,28.6469,28.6469,63000.0
2012-02-21 13:25:00,37.82,37.83,37.81,37.82,74700.0,28.6469,28.6545,28.6394,28.6469,74700.0
2012-02-21 13:30:00,37.82,37.84,37.81,37.84,26900.0,28.6469,28.6621,28.6394,28.6621,26900.0
2012-02-21 13:35:00,37.84,37.85,37.83,37.83,18000.0,28.6621,28.6697,28.6545,28.6545,18000.0
2012-02-21 13:40:00,37.83,37.83,37.75,37.76,96800.0,28.6545,28.6545,28.5939,28.6015,96800.0
2012-02-21 13:45:00,37.76,37.79,37.76,37.79,9800.0,28.6015,28.6242,28.6015,28.6242,9800.0
2012-02-21 13:50:00,37.78,37.81,37.77,37.78,136100.0,28.6166,28.6394,28.6091,28.6166,136100.0
2012-02-21 13:55:00,37.78,37.78,37.73,37.74,32400.0,28.6166,28.6166,28.5788,28.5863,32400.0
2012-02-21 14:00:00,37.75,37.76,37.74,37.74,19700.0,28.5939,28.6015,28.5863,28.5863,19700.0
2012-02-21 14:05:00,37.74,37.75,37.69,37.69,34500.0,28.5863,28.5939,28.5485,28.5485,34500.0
2012-02-21 14:10:00,37.69,37.69,37.59,37.61,107600.0,28.5485,28.5485,28.4727,28.4879,107600.0
2012-02-21 14:15:00,37.61,37.64,37.61,37.63,115600.0,28.4879,28.5106,28.4879,28.503,115600.0
2012-02-21 14:20:00,37.63,37.66,37.61,37.66,23500.0,28.503,28.5257,28.4879,28.5257,23500.0
2012-02-21 14:25:00,37.66,37.69,37.66,37.67,23000.0,28.5257,28.5485,28.5257,28.5333,23000.0
2012-02-21 14:30:00,37.68,37.68,37.64,37.64,77800.0,28.5409,28.5409,28.5106,28.5106,77800.0
2012-02-21 14:35:00,37.64,37.65,37.58,37.59,86400.0,28.5106,28.5182,28.4651,28.4727,86400.0
2012-02-21 14:40:00,37.58,37.59,37.56,37.58,73300.0,28.4651,28.4727,28.45,28.4651,73300.0
2012-02-21 14:45:00,37.58,37.61,37.57,37.58,27600.0,28.4651,28.4879,28.4576,28.4651,27600.0
2012-02-21 14:50:00,37.58,37.58,37.5,37.51,153200.0,28.4651,28.4651,28.4045,28.4121,153200.0
2012-02-21 14:55:00,37.51,37.53,37.49,37.52,95900.0,28.4121,28.4273,28.397,28.4197,95900.0
2012-02-21 15:00:00,37.51,37.57,37.51,37.56,201200.0,28.4121,28.4576,28.4121,28.45,201200.0
2012-02-21 15:05:00,37.57,37.58,37.55,37.55,30200.0,28.4576,28.4651,28.4424,28.4424,30200.0
2012-02-21 15:10:00,37.54,37.54,37.51,37.51,45100.0,28.4348,28.4348,28.4121,28.4121,45100.0
2012-02-21 15:15:00,37.5,37.5,37.47,37.48,88600.0,28.4045,28.4045,28.3818,28.3894,88600.0
2012-02-21 15:20:00,37.48,37.54,37.47,37.51,115500.0,28.3894,28.4348,28.3818,28.4121,115500.0
2012-02-21 15:25:00,37.52,37.52,37.44,37.48,277700.0,28.4197,28.4197,28.3591,28.3894,277700.0
2012-02-21 15:30:00,37.47,37.49,37.44,37.45,236700.0,28.3818,28.397,28.3591,28.3667,236700.0
2012-02-21 15:35:00,37.45,37.5,37.42,37.49,380100.0,28.3667,28.4045,28.344,28.397,380100.0
2012-02-21 15:40:00,37.5,37.6,37.5,37.57,128100.0,28.4045,28.4803,28.4045,28.4576,128100.0
2012-02-21 15:45:00,37.57,37.61,37.57,37.59,313000.0,28.4576,28.4879,28.4576,28.4727,313000.0
2012-02-21 15:50:00,37.58,37.6,37.55,37.56,264300.0,28.4651,28.4803,28.4424,28.45,264300.0
2012-02-21 15:55:00,37.57,37.59,37.54,37.58,299700.0,28.4576,28.4727,28.4348,28.4651,299700.0
2012-02-22 09:30:00,37.58,37.62,37.49,37.58,68500.0,28.4651,28.4954,28.397,28.4651,68500.0
2012-02-22 09:35:00,37.58,37.6,37.54,37.55,47300.0,28.4651,28.4803,28.4348,28.4424,47300.0
2012-02-22 09:40:00,37.55,37.67,37.55,37.67,42100.0,28.4424,28.5333,28.4424,28.5333,42100.0
2012-02-22 09:45:00,37.68,37.71,37.62,37.63,226700.0,28.5409,28.5636,28.4954,28.503,226700.0
2012-02-22 09:50:00,37.63,37.63,37.53,37.57,99700.0,28.503,28.503,28.4273,28.4576,99700.0
2012-02-22 09:55:00,37.58,37.63,37.54,37.61,72800.0,28.4651,28.503,28.4348,28.4879,72800.0
2012-02-22 10:00:00,37.61,37.61,37.48,37.52,132600.0,28.4879,28.4879,28.3894,28.4197,132600.0
2012-02-22 10:05:00,37.53,37.59,37.5,37.58,41700.0,28.4273,28.4727,28.4045,28.4651,41700.0
2012-02-22 10:10:00,37.58,37.65,37.57,37.61,153400.0,28.4651,28.5182,28.4576,28.4879,153400.0
2012-02-22 10:15:00,37.61,37.67,37.59,37.64,254800.0,28.4879,28.5333,28.4727,28.5106,254800.0
2012-02-22 10:20:00,37.64,37.64,37.54,37.55,144100.0,28.5106,28.5106,28.4348,28.4424,144100.0
2012-02-22 10:25:00,37.54,37.58,37.53,37.54,62400.0,28.4348,28.4651,28.4273,28.4348,62400.0
2012-02-22 10:30:00,37.53,37.54,37.45,37.51,45400.0,28.4273,28.4348,28.3667,28.4121,45400.0
2012-02-22 10:35:00,37.51,37.53,37.47,37.49,84300.0,28.4121,28.4273,28.3818,28.397,84300.0
2012-02-22 10:40:00,37.48,37.54,37.48,37.52,62700.0,28.3894,28.4348,28.3894,28.4197,62700.0
2012-02-22 10:45:00,37.52,37.59,37.51,37.59,36000.0,28.4197,28.4727,28.4121,28.4727,36000.0
2012-02-22 10:50:00,37.59,37.62,37.58,37.59,57400.0,28.4727,28.4954,28.4651,28.4727,57400.0
2012-02-22 10:55:00,37.59,37.59,37.53,37.58,127500.0,28.4727,28.4727,28.4273,28.4651,127500.0
2012-02-22 11:00:00,37.58,37.68,37.57,37.68,149000.0,28.4651,28.5409,28.4576,28.5409,149000.0
2012-02-22 11:05:00,37.68,37.68,37.64,37.65,82400.0,28.5409,28.5409,28.5106,28.5182,82400.0
2012-02-22 11:10:00,37.65,37.66,37.6,37.6,66800.0,28.5182,28.5257,28.4803,28.4803,66800.0
2012-02-22 11:15:00,37.6,37.62,37.56,37.57,35000.0,28.4803,28.4954,28.45,28.4576,35000.0
2012-02-22 11:20:00,37.57,37.6,37.54,37.6,49800.0,28.4576,28.4803,28.4348,28.4803,49800.0
2012-02-22 11:25:00,37.6,37.6,37.54,37.55,37200.0,28.4803,28.4803,28.4348,28.4424,37200.0
2012-02-22 11:30:00,37.55,37.57,37.5,37.51,37800.0,28.4424,28.4576,28.4045,28.4121,37800.0
2012-02-22 11:35:00,37.5,37.51,37.47,37.49,44000.0,28.4045,28.4121,28.3818,28.397,44000.0
2012-02-22 11:40:00,37.48,37.48,37.4,37.42,96900.0,28.3894,28.3894,28.3288,28.344,96900.0
2012-02-22 11:45:00,37.42,37.44,37.41,37.42,41500.0,28.344,28.3591,28.3364,28.344,41500.0
2012-02-22 11:50:00,37.41,37.43,37.4,37.41,54600.0,28.3364,28.3515,28.3288,28.3364,54600.0
2012-02-22 11:55:00,37.41,37.44,37.4,37.44,156100.0,28.3364,28.3591,28.3288,28.3591,156100.0
2012-02-22 12:00:00,37.43,37.43,37.39,37.39,23000.0,28.3515,28.3515,28.3212,28.3212,23000.0
2012-02-22 12:05:00,37.4,37.4,37.34,37.36,35900.0,28.3288,28.3288,28.2834,28.2985,35900.0
2012-02-22 12:10:00,37.37,37.39,37.36,37.38,66700.0,28.3061,28.3212,28.2985,28.3137,66700.0
2012-02-22 12:15:00,37.38,37.41,37.38,37.4,26900.0,28.3137,28.3364,28.3137,28.3288,26900.0
2012-02-22 12:20:00,37.4,37.44,37.39,37.42,44000.0,28.3288,28.3591,28.3212,28.344,44000.0
2012-02-22 12:25:00,37.42,37.45,37.42,37.44,67700.0,28.344,28.3667,28.344,28.3591,67700.0
2012-02-22 12:30:00,37.44,37.45,37.42,37.42,29300.0,28.3591,28.3667,28.344,28.344,29300.0
2012-02-22 12:35:00,37.42,37.43,37.41,37.43,20600.0,28.344,28.3515,28.3364,28.3515,20600.0
2012-02-22 12:40:00,37.43,37.45,37.42,37.44,38500.0,28.3515,28.3667,28.344,28.3591,38500.0
2012-02-22 12:45:00,37.43,37.45,37.43,37.45,36200.0,28.3515,28.3667,28.3515,28.3667,36200.0
2012-02-22 12:50:00,37.46,37.47,37.44,37.46,18400.0,28.3743,28.3818,28.3591,28.3743,18400.0
2012-02-22 12:55:00,37.46,37.48,37.46,37.47,47100.0,28.3743,28.3894,28.3743,28.3818,47100.0
2012-02-22 13:00:00,37.47,37.49,37.45,37.49,19500.0,28.3818,28.397,28.3667,28.397,19500.0
2012-02-22 13:05:00,37.49,37.53,37.49,37.53,39500.0,28.397,28.4273,28.397,28.4273,39500.0
2012-02-22 13:10:00,37.53,37.59,37.53,37.59,53500.0,28.4273,28.4727,28.4273,28.4727,53500.0
2012-02-22 13:15:00,37.59,37.64,37.59,37.61,62100.0,28.4727,28.5106,28.4727,28.4879,62100.0
2012-02-22 13:20:00,37.62,37.63,37.57,37.59,30100.0,28.4954,28.503,28.4576,28.4727,30100.0
2012-02-22 13:25:00,37.59,37.62,37.58,37.61,35200.0,28.4727,28.4954,28.4651,28.4879,35200.0
2012-02-22 13:30:00,37.61,37.61,37.55,37.56,38400.0,28.4879,28.4879,28.4424,28.45,38400.0
2012-02-22 13:35:00,37.55,37.57,37.54,37.55,62800.0,28.4424,28.4576,28.4348,28.4424,62800.0
2012-02-22 13:40:00,37.55,37.57,37.55,37.56,11000.0,28.4424,28.4576,28.4424,28.45,11000.0
2012-02-22 13:45:00,37.55,37.57,37.54,37.57,17900.0,28.4424,28.4576,28.4348,28.4576,17900.0
2012-02-22 13:50:00,37.56,37.65,37.56,37.65,121000.0,28.45,28.5182,28.45,28.5182,121000.0
2012-02-22 13:55:00,37.64,37.65,37.63,37.63,54800.0,28.5106,28.5182,28.503,28.503,54800.0
2012-02-22 14:00:00,37.63,37.63,37.58,37.59,57000.0,28.503,28.503,28.4651,28.4727,57000.0
2012-02-22 14:05:00,37.59,37.61,37.58,37.61,28600.0,28.4727,28.4879,28.4651,28.4879,28600.0
2012-02-22 14:10:00,37.61,37.63,37.61,37.63,59200.0,28.4879,28.503,28.4879,28.503,59200.0
2012-02-22 14:15:00,37.63,37.7,37.63,37.68,52000.0,28.503,28.556,28.503,28.5409,52000.0
2012-02-22 14:20:00,37.68,37.71,37.68,37.7,96800.0,28.5409,28.5636,28.5409,28.556,96800.0
2012-02-22 14:25:00,37.7,37.71,37.68,37.69,31400.0,28.556,28.5636,28.5409,28.5485,31400.0
2012-02-22 14:30:00,37.68,37.69,37.64,37.64,39000.0,28.5409,28.5485,28.5106,28.5106,39000.0
2012-02-22 14:35:00,37.63,37.64,37.6,37.6,145400.0,28.503,28.5106,28.4803,28.4803,145400.0
2012-02-22 14:40:00,37.59,37.59,37.57,37.59,13700.0,28.4727,28.4727,28.4576,28.4727,13700.0
2012-02-22 14:45:00,37.59,37.61,37.59,37.6,7400.0,28.4727,28.4879,28.4727,28.4803,7400.0
2012-02-22 14:50:00,37.6,37.61,37.59,37.6,29000.0,28.4803,28.4879,28.4727,28.4803,29000.0
2012-02-22 14:55:00,37.61,37.61,37.56,37.56,19900.0,28.4879,28.4879,28.45,28.45,19900.0
2012-02-22 15:00:00,37.57,37.59,37.55,37.58,28200.0,28.4576,28.4727,28.4424,28.4651,28200.0
2012-02-22 15:05:00,37.58,37.59,37.56,37.56,37900.0,28.4651,28.4727,28.45,28.45,37900.0
2012-02-22 15:10:00,37.57,37.59,37.54,37.59,38300.0,28.4576,28.4727,28.4348,28.4727,38300.0
2012-02-22 15:15:00,37.59,37.6,37.57,37.57,46700.0,28.4727,28.4803,28.4576,28.4576,46700.0
2012-02-22 15:20:00,37.56,37.59,37.56,37.58,86300.0,28.45,28.4727,28.45,28.4651,86300.0
2012-02-22 15:25:00,37.58,37.59,37.55,37.59,87000.0,28.4651,28.4727,28.4424,28.4727,87000.0
2012-02-22 15:30:00,37.58,37.58,37.55,37.56,55600.0,28.4651,28.4651,28.4424,28.45,55600.0
2012-02-22 15:35:00,37.57,37.6,37.57,37.6,86300.0,28.4576,28.4803,28.4576,28.4803,86300.0
2012-02-22 15:40:00,37.6,37.61,37.56,37.56,158700.0,28.4803,28.4879,28.45,28.45,158700.0
2012-02-22 15:45:00,37.56,37.57,37.52,37.52,150400.0,28.45,28.4576,28.4197,28.4197,150400.0
2012-02-22 15:50:00,37.53,37.53,37.47,37.49,128400.0,28.4273,28.4273,28.3818,28.397,128400.0
2012-02-22 15:55:00,37.5,37.52,37.48,37.52,382000.0,28.4045,28.4197,28.3894,28.4197,382000.0
2012-02-23 09:30:00,37.54,37.54,37.42,37.44,66200.0,28.4348,28.4348,28.344,28.3591,66200.0
2012-02-23 09:35:00,37.44,37.47,37.39,37.46,68700.0,28.3591,28.3818,28.3212,28.3743,68700.0
2012-02-23 09:40:00,37.46,37.46,37.28,37.3,101700.0,28.3743,28.3743,28.2379,28.2531,101700.0
2012-02-23 09:45:00,37.3,37.36,37.28,37.33,127000.0,28.2531,28.2985,28.2379,28.2758,127000.0
2012-02-23 09:50:00,37.34,37.41,37.34,37.41,128800.0,28.2834,28.3364,28.2834,28.3364,128800.0
2012-02-23 09:55:00,37.42,37.42,37.34,37.36,99500.0,28.344,28.344,28.2834,28.2985,99500.0
2012-02-23 10:00:00,37.36,37.5,37.36,37.49,111700.0,28.2985,28.4045,28.2985,28.397,111700.0
2012-02-23 10:05:00,37.49,37.53,37.49,37.53,145400.0,28.397,28.4273,28.397,28.4273,145400.0
2012-02-23 10:10:00,37.53,37.53,37.48,37.51,36500.0,28.4273,28.4273,28.3894,28.4121,36500.0
2012-02-23 10:15:00,37.51,37.55,37.51,37.52,32300.0,28.4121,28.4424,28.4121,28.4197,32300.0
2012-02-23 10:20:00,37.51,37.52,37.48,37.48,87500.0,28.4121,28.4197,28.3894,28.3894,87500.0
2012-02-23 10:25:00,37.48,37.54,37.47,37.52,42500.0,28.3894,28.4348,28.3818,28.4197,42500.0
2012-02-23 10:30:00,37.51,37.55,37.51,37.54,21300.0,28.4121,28.4424,28.4121,28.4348,21300.0
2012-02-23 10:35:00,37.55,37.55,37.48,37.5,56300.0,28.4424,28.4424,28.3894,28.4045,56300.0
2012-02-23 10:40:00,37.5,37.53,37.47,37.49,50900.0,28.4045,28.4273,28.3818,28.397,50900.0
2012-02-23 10:45:00,37.5,37.5,37.45,37.49,125100.0,28.4045,28.4045,28.3667,28.397,125100.0
2012-02-23 10:50:00,37.49,37.57,37.48,37.56,147700.0,28.397,28.4576,28.3894,28.45,147700.0
2012-02-23 10:55:00,37.56,37.6,37.56,37.59,126400.0,28.45,28.4803,28.45,28.4727,126400.0
2012-02-23 11:00:00,37.59,37.6,37.56,37.57,89100.0,28.4727,28.4803,28.45,28.4576,89100.0
2012-02-23 11:05:00,37.57,37.58,37.53,37.53,123900.0,28.4576,28.4651,28.4273,28.4273,123900.0
2012-02-23 11:10:00,37.53,37.6,37.53,37.58,202300.0,28.4273,28.4803,28.4273,28.4651,202300.0
2012-02-23 11:15:00,37.58,37.64,37.58,37.61,110900.0,28.4651,28.5106,28.4651,28.4879,110900.0
2012-02-23 11:20:00,37.61,37.64,37.61,37.63,26400.0,28.4879,28.5106,28.4879,28.503,26400.0
2012-02-23 11:25:00,37.62,37.64,37.61,37.63,32600.0,28.4954,28.5106,28.4879,28.503,32600.0
2012-02-23 11:30:00,37.63,37.63,37.59,37.59,28600.0,28.503,28.503,28.4727,28.4727,28600.0
2012-02-23 11:35:00,37.59,37.59,37.56,37.57,37500.0,28.4727,28.4727,28.45,28.4576,37500.0
2012-02-23 11:40:00,37.57,37.59,37.56,37.56,31200.0,28.4576,28.4727,28.45,28.45,31200.0
2012-02-23 11:45:00,37.56,37.58,37.55,37.55,46700.0,28.45,28.4651,28.4424,28.4424,46700.0
2012-02-23 11:50:00,37.56,37.58,37.56,37.57,23500.0,28.45,28.4651,28.45,28.4576,23500.0
2012-02-23 11:55:00,37.57,37.58,37.56,37.57,15200.0,28.4576,28.4651,28.45,28.4576,15200.0
2012-02-23 12:00:00,37.57,37.58,37.55,37.56,29500.0,28.4576,28.4651,28.4424,28.45,29500.0
2012-02-23 12:05:00,37.56,37.58,37.55,37.58,26500.0,28.45,28.4651,28.4424,28.4651,26500.0
2012-02-23 12:10:00,37.57,37.57,37.55,37.55,14700.0,28.4576,28.4576,28.4424,28.4424,14700.0
2012-02-23 12:15:00,37.55,37.56,37.55,37.55,5400.0,28.4424,28.45,28.4424,28.4424,5400.0
2012-02-23 12:20:00,37.55,37.57,37.55,37.57,18300.0,28.4424,28.4576,28.4424,28.4576,18300.0
2012-02-23 12:25:00,37.57,37.62,37.56,37.62,73700.0,28.4576,28.4954,28.45,28.4954,73700.0
2012-02-23 12:30:00,37.61,37.64,37.6,37.61,24900.0,28.4879,28.5106,28.4803,28.4879,24900.0
2012-02-23 12:35:00,37.61,37.63,37.6,37.62,18800.0,28.4879,28.503,28.4803,28.4954,18800.0
2012-02-23 12:40:00,37.62,37.64,37.61,37.63,21300.0,28.4954,28.5106,28.4879,28.503,21300.0
2012-02-23 12:45:00,37.62,37.62,37.6,37.6,40800.0,28.4954,28.4954,28.4803,28.4803,40800.0
2012-02-23 12:50:00,37.61,37.62,37.6,37.6,22800.0,28.4879,28.4954,28.4803,28.4803,22800.0
2012-02-23 12:55:00,37.6,37.63,37.6,37.61,17100.0,28.4803,28.503,28.4803,28.4879,17100.0
2012-02-23 13:00:00,37.61,37.61,37.59,37.59,15400.0,28.4879,28.4879,28.4727,28.4727,15400.0
2012-02-23 13:05:00,37.59,37.59,37.55,37.56,29400.0,28.4727,28.4727,28.4424,28.45,29400.0
2012-02-23 13:10:00,37.55,37.55,37.54,37.55,24600.0,28.4424,28.4424,28.4348,28.4424,24600.0
2012-02-23 13:15:00,37.55,37.56,37.54,37.55,11400.0,28.4424,28.45,28.4348,28.4424,11400.0
2012-02-23 13:20:00,37.54,37.56,37.54,37.56,23000.0,28.4348,28.45,28.4348,28.45,23000.0
2012-02-23 13:25:00,37.55,37.56,37.52,37.53,9100.0,28.4424,28.45,28.4197,28.4273,9100.0
2012-02-23 13:30:00,37.51,37.51,37.47,37.48,17800.0,28.4121,28.4121,28.3818,28.3894,17800.0
2012-02-23 13:35:00,37.48,37.49,37.48,37.48,7500.0,28.3894,28.397,28.3894,28.3894,7500.0
2012-02-23 13:40:00,37.48,37.53,37.48,37.53,28200.0,28.3894,28.4273,28.3894,28.4273,28200.0
2012-02-23 13:45:00,37.54,37.55,37.52,37.54,15000.0,28.4348,28.4424,28.4197,28.4348,15000.0
2012-02-23 13:50:00,37.53,37.57,37.52,37.57,21000.0,28.4273,28.4576,28.4197,28.4576,21000.0
2012-02-23 13:55:00,37.58,37.58,37.54,37.55,63900.0,28.4651,28.4651,28.4348,28.4424,63900.0
2012-02-23 14:00:00,37.55,37.56,37.52,37.52,23200.0,28.4424,28.45,28.4197,28.4197,23200.0
2012-02-23 14:05:00,37.52,37.56,37.51,37.53,23300.0,28.4197,28.45,28.4121,28.4273,23300.0
2012-02-23 14:10:00,37.53,37.56,37.52,37.55,27400.0,28.4273,28.45,28.4197,28.4424,27400.0
2012-02-23 14:15:00,37.55,37.55,37.53,37.55,44800.0,28.4424,28.4424,28.4273,28.4424,44800.0
2012-02-23 14:20:00,37.55,37.55,37.54,37.55,21800.0,28.4424,28.4424,28.4348,28.4424,21800.0
2012-02-23 14:25:00,37.55,37.55,37.53,37.53,17400.0,28.4424,28.4424,28.4273,28.4273,17400.0
2012-02-23 14:30:00,37.54,37.54,37.52,37.52,16000.0,28.4348,28.4348,28.4197,28.4197,16000.0
2012-02-23 14:35:00,37.53,37.56,37.52,37.56,40600.0,28.4273,28.45,28.4197,28.45,40600.0
2012-02-23 14:40:00,37.56,37.57,37.5,37.52,86800.0,28.45,28.4576,28.4045,28.4197,86800.0
2012-02-23 14:45:00,37.51,37.52,37.49,37.5,47300.0,28.4121,28.4197,28.397,28.4045,47300.0
2012-02-23 14:50:00,37.49,37.51,37.48,37.48,12300.0,28.397,28.4121,28.3894,28.3894,12300.0
2012-02-23 14:55:00,37.5,37.51,37.48,37.48,28900.0,28.4045,28.4121,28.3894,28.3894,28900.0
2012-02-23 15:00:00,37.49,37.52,37.49,37.51,35600.0,28.397,28.4197,28.397,28.4121,35600.0
2012-02-23 15:05:00,37.51,37.55,37.51,37.54,14800.0,28.4121,28.4424,28.4121,28.4348,14800.0
2012-02-23 15:10:00,37.55,37.59,37.55,37.57,116400.0,28.4424,28.4727,28.4424,28.4576,116400.0
2012-02-23 15:15:00,37.56,37.61,37.55,37.6,190200.0,28.45,28.4879,28.4424,28.4803,190200.0
2012-02-23 15:20:00,37.6,37.62,37.58,37.59,68200.0,28.4803,28.4954,28.4651,28.4727,68200.0
2012-02-23 15:25:00,37.6,37.6,37.58,37.59,46900.0,28.4803,28.4803,28.4651,28.4727,46900.0
2012-02-23 15:30:00,37.59,37.61,37.57,37.57,124100.0,28.4727,28.4879,28.4576,28.4576,124100.0
2012-02-23 15:35:00,37.58,37.6,37.56,37.58,168500.0,28.4651,28.4803,28.45,28.4651,168500.0
2012-02-23 15:40:00,37.57,37.6,37.55,37.55,123500.0,28.4576,28.4803,28.4424,28.4424,123500.0
2012-02-23 15:45:00,37.56,37.58,37.55,37.58,100400.0,28.45,28.4651,28.4424,28.4651,100400.0
2012-02-23 15:50:00,37.58,37.61,37.55,37.59,98700.0,28.4651,28.4879,28.4424,28.4727,98700.0
2012-02-23 15:55:00,37.6,37.61,37.56,37.57,320100.0,28.4803,28.4879,28.45,28.4576,320100.0
2012-02-24 09:30:00,37.68,37.7,37.57,37.64,125400.0,28.5409,28.556,28.4576,28.5106,125400.0
2012-02-24 09:35:00,37.64,37.64,37.56,37.58,116500.0,28.5106,28.5106,28.45,28.4651,116500.0
2012-02-24 09:40:00,37.58,37.59,37.55,37.56,37200.0,28.4651,28.4727,28.4424,28.45,37200.0
2012-02-24 09:45:00,37.56,37.63,37.54,37.6,189900.0,28.45,28.503,28.4348,28.4803,189900.0
2012-02-24 09:50:00,37.6,37.66,37.6,37.66,103800.0,28.4803,28.5257,28.4803,28.5257,103800.0
2012-02-24 09:55:00,37.65,37.69,37.64,37.69,63400.0,28.5182,28.5485,28.5106,28.5485,63400.0
2012-02-24 10:00:00,37.69,37.7,37.64,37.69,41900.0,28.5485,28.556,28.5106,28.5485,41900.0
2012-02-24 10:05:00,37.7,37.71,37.68,37.71,41500.0,28.556,28.5636,28.5409,28.5636,41500.0
2012-02-24 10:10:00,37.71,37.72,37.7,37.72,60400.0,28.5636,28.5712,28.556,28.5712,60400.0
2012-02-24 10:15:00,37.72,37.74,37.71,37.72,99200.0,28.5712,28.5863,28.5636,28.5712,99200.0
2012-02-24 10:20:00,37.72,37.73,37.62,37.62,248000.0,28.5712,28.5788,28.4954,28.4954,248000.0
2012-02-24 10:25:00,37.63,37.67,37.63,37.67,54500.0,28.503,28.5333,28.503,28.5333,54500.0
2012-02-24 10:30:00,37.66,37.7,37.66,37.67,29600.0,28.5257,28.556,28.5257,28.5333,29600.0
2012-02-24 10:35:00,37.66,37.69,37.65,37.67,26500.0,28.5257,28.5485,28.5182,28.5333,26500.0
2012-02-24 10:40:00,37.67,37.73,37.66,37.73,28300.0,28.5333,28.5788,28.5257,28.5788,28300.0
2012-02-24 10:45:00,37.72,37.73,37.68,37.71,16000.0,28.5712,28.5788,28.5409,28.5636,16000.0
2012-02-24 10:50:00,37.7,37.7,37.64,37.65,24300.0,28.556,28.556,28.5106,28.5182,24300.0
2012-02-24 10:55:00,37.65,37.7,37.65,37.69,97500.0,28.5182,28.556,28.5182,28.5485,97500.0
2012-02-24 11:00:00,37.69,37.73,37.68,37.72,40700.0,28.5485,28.5788,28.5409,28.5712,40700.0
2012-02-24 11:05:00,37.73,37.74,37.72,37.74,20600.0,28.5788,28.5863,28.5712,28.5863,20600.0
2012-02-24 11:10:00,37.73,37.74,37.72,37.72,14600.0,28.5788,28.5863,28.5712,28.5712,14600.0
2012-02-24 11:15:00,37.73,37.73,37.71,37.72,19400.0,28.5788,28.5788,28.5636,28.5712,19400.0
2012-02-24 11:20:00,37.72,37.72,37.7,37.7,19400.0,28.5712,28.5712,28.556,28.556,19400.0
2012-02-24 11:25:00,37.7,37.73,37.69,37.73,47000.0,28.556,28.5788,28.5485,28.5788,47000.0
2012-02-24 11:30:00,37.73,37.75,37.71,37.71,154500.0,28.5788,28.5939,28.5636,28.5636,154500.0
2012-02-24 11:35:00,37.72,37.73,37.7,37.73,38700.0,28.5712,28.5788,28.556,28.5788,38700.0
2012-02-24 11:40:00,37.73,37.73,37.71,37.72,24800.0,28.5788,28.5788,28.5636,28.5712,24800.0
2012-02-24 11:45:00,37.72,37.75,37.72,37.75,17100.0,28.5712,28.5939,28.5712,28.5939,17100.0
2012-02-24 11:50:00,37.74,37.76,37.74,37.75,28700.0,28.5863,28.6015,28.5863,28.5939,28700.0
2012-02-24 11:55:00,37.75,37.77,37.74,37.77,142000.0,28.5939,28.6091,28.5863,28.6091,142000.0
2012-02-24 12:00:00,37.77,37.77,37.74,37.75,30100.0,28.6091,28.6091,28.5863,28.5939,30100.0
2012-02-24 12:05:00,37.75,37.76,37.74,37.76,20700.0,28.5939,28.6015,28.5863,28.6015,20700.0
2012-02-24 12:10:00,37.76,37.76,37.73,37.73,20000.0,28.6015,28.6015,28.5788,28.5788,20000.0
2012-02-24 12:15:00,37.74,37.75,37.73,37.74,74900.0,28.5863,28.5939,28.5788,28.5863,74900.0
2012-02-24 12:20:00,37.74,37.74,37.73,37.74,16300.0,28.5863,28.5863,28.5788,28.5863,16300.0
2012-02-24 12:25:00,37.74,37.76,37.73,37.76,58400.0,28.5863,28.6015,28.5788,28.6015,58400.0
2012-02-24 12:30:00,37.75,37.75,37.73,37.73,23900.0,28.5939,28.5939,28.5788,28.5788,23900.0
2012-02-24 12:35:00,37.74,37.74,37.72,37.73,1900.0,28.5863,28.5863,28.5712,28.5788,1900.0
2012-02-24 12:40:00,37.73,37.76,37.72,37.75,32800.0,28.5788,28.6015,28.5712,28.5939,32800.0
2012-02-24 12:45:00,37.75,37.76,37.74,37.75,11000.0,28.5939,28.6015,28.5863,28.5939,11000.0
2012-02-24 12:50:00,37.74,37.76,37.74,37.75,40200.0,28.5863,28.6015,28.5863,28.5939,40200.0
2012-02-24 12:55:00,37.75,37.76,37.74,37.74,13400.0,28.5939,28.6015,28.5863,28.5863,13400.0
2012-02-24 13:00:00,37.75,37.77,37.74,37.76,97300.0,28.5939,28.6091,28.5863,28.6015,97300.0
2012-02-24 13:05:00,37.77,37.77,37.75,37.76,53600.0,28.6091,28.6091,28.5939,28.6015,53600.0
2012-02-24 13:10:00,37.77,37.77,37.75,37.77,50300.0,28.6091,28.6091,28.5939,28.6091,50300.0
2012-02-24 13:15:00,37.77,37.78,37.76,37.77,13700.0,28.6091,28.6166,28.6015,28.6091,13700.0
2012-02-24 13:20:00,37.77,37.77,37.76,37.76,6200.0,28.6091,28.6091,28.6015,28.6015,6200.0
2012-02-24 13:25:00,37.76,37.76,37.74,37.74,7200.0,28.6015,28.6015,28.5863,28.5863,7200.0
2012-02-24 13:30:00,37.74,37.74,37.71,37.71,42900.0,28.5863,28.5863,28.5636,28.5636,42900.0
2012-02-24 13:35:00,37.72,37.72,37.69,37.69,15900.0,28.5712,28.5712,28.5485,28.5485,15900.0
2012-02-24 13:40:00,37.69,37.71,37.68,37.68,46300.0,28.5485,28.5636,28.5409,28.5409,46300.0
2012-02-24 13:45:00,37.68,37.69,37.65,37.66,18100.0,28.5409,28.5485,28.5182,28.5257,18100.0
2012-02-24 13:50:00,37.66,37.67,37.65,37.66,23400.0,28.5257,28.5333,28.5182,28.5257,23400.0
2012-02-24 13:55:00,37.66,37.68,37.65,37.67,31300.0,28.5257,28.5409,28.5182,28.5333,31300.0
2012-02-24 14:00:00,37.68,37.69,37.66,37.68,25000.0,28.5409,28.5485,28.5257,28.5409,25000.0
2012-02-24 14:05:00,37.68,37.68,37.65,37.65,28600.0,28.5409,28.5409,28.5182,28.5182,28600.0
2012-02-24 14:10:00,37.66,37.66,37.65,37.65,7300.0,28.5257,28.5257,28.5182,28.5182,7300.0
2012-02-24 14:15:00,37.66,37.66,37.61,37.61,29900.0,28.5257,28.5257,28.4879,28.4879,29900.0
2012-02-24 14:20:00,37.61,37.62,37.58,37.58,25600.0,28.4879,28.4954,28.4651,28.4651,25600.0
2012-02-24 14:25:00,37.58,37.58,37.53,37.53,134700.0,28.4651,28.4651,28.4273,28.4273,134700.0
2012-02-24 14:30:00,37.53,37.53,37.48,37.51,168400.0,28.4273,28.4273,28.3894,28.4121,168400.0
2012-02-24 14:35:00,37.51,37.53,37.47,37.53,33500.0,28.4121,28.4273,28.3818,28.4273,33500.0
2012-02-24 14:40:00,37.53,37.53,37.5,37.5,51900.0,28.4273,28.4273,28.4045,28.4045,51900.0
2012-02-24 14:45:00,37.5,37.55,37.5,37.55,34000.0,28.4045,28.4424,28.4045,28.4424,34000.0
2012-02-24 14:50:00,37.55,37.55,37.53,37.53,32700.0,28.4424,28.4424,28.4273,28.4273,32700.0
2012-02-24 14:55:00,37.54,37.54,37.51,37.54,19400.0,28.4348,28.4348,28.4121,28.4348,19400.0
2012-02-24 15:00:00,37.55,37.57,37.55,37.57,10700.0,28.4424,28.4576,28.4424,28.4576,10700.0
2012-02-24 15:05:00,37.57,37.58,37.56,37.57,13900.0,28.4576,28.4651,28.45,28.4576,13900.0
2012-02-24 15:10:00,37.56,37.56,37.53,37.54,21600.0,28.45,28.45,28.4273,28.4348,21600.0
2012-02-24 15:15:00,37.54,37.55,37.52,37.55,14000.0,28.4348,28.4424,28.4197,28.4424,14000.0
2012-02-24 15:20:00,37.55,37.55,37.53,37.54,31700.0,28.4424,28.4424,28.4273,28.4348,31700.0
2012-02-24 15:25:00,37.53,37.54,37.5,37.5,27600.0,28.4273,28.4348,28.4045,28.4045,27600.0
2012-02-24 15:30:00,37.5,37.52,37.48,37.52,101400.0,28.4045,28.4197,28.3894,28.4197,101400.0
2012-02-24 15:35:00,37.52,37.55,37.51,37.55,45300.0,28.4197,28.4424,28.4121,28.4424,45300.0
2012-02-24 15:40:00,37.55,37.55,37.52,37.54,189200.0,28.4424,28.4424,28.4197,28.4348,189200.0
2012-02-24 15:45:00,37.54,37.56,37.51,37.55,155400.0,28.4348,28.45,28.4121,28.4424,155400.0
2012-02-24 15:50:00,37.55,37.56,37.53,37.55,60200.0,28.4424,28.45,28.4273,28.4424,60200.0
2012-02-24 15:55:00,37.56,37.56,37.54,37.56,173600.0,28.45,28.45,28.4348,28.45,173600.0
2012-02-27 09:30:00,37.34,37.35,37.19,37.22,209700.0,28.2834,28.2909,28.1697,28.1925,209700.0
2012-02-27 09:35:00,37.23,37.25,37.2,37.23,104800.0,28.2,28.2152,28.1773,28.2,104800.0
2012-02-27 09:40:00,37.23,37.24,37.16,37.21,300800.0,28.2,28.2076,28.147,28.1849,300800.0
2012-02-27 09:45:00,37.2,37.25,37.18,37.21,124800.0,28.1773,28.2152,28.1622,28.1849,124800.0
2012-02-27 09:50:00,37.2,37.26,37.2,37.25,233500.0,28.1773,28.2228,28.1773,28.2152,233500.0
2012-02-27 09:55:00,37.25,37.29,37.24,37.29,65800.0,28.2152,28.2455,28.2076,28.2455,65800.0
2012-02-27 10:00:00,37.3,37.36,37.29,37.33,107600.0,28.2531,28.2985,28.2455,28.2758,107600.0
2012-02-27 10:05:00,37.33,37.41,37.33,37.4,148300.0,28.2758,28.3364,28.2758,28.3288,148300.0
2012-02-27 10:10:00,37.4,37.45,37.4,37.41,167000.0,28.3288,28.3667,28.3288,28.3364,167000.0
2012-02-27 10:15:00,37.4,37.46,37.4,37.43,71000.0,28.3288,28.3743,28.3288,28.3515,71000.0
2012-02-27 10:20:00,37.43,37.46,37.42,37.45,65500.0,28.3515,28.3743,28.344,28.3667,65500.0
2012-02-27 10:25:00,37.44,37.45,37.41,37.42,50800.0,28.3591,28.3667,28.3364,28.344,50800.0
2012-02-27 10:30:00,37.42,37.43,37.4,37.4,51600.0,28.344,28.3515,28.3288,28.3288,51600.0
2012-02-27 10:35:00,37.39,37.41,37.38,37.41,101400.0,28.3212,28.3364,28.3137,28.3364,101400.0
2012-02-27 10:40:00,37.41,37.52,37.41,37.51,97500.0,28.3364,28.4197,28.3364,28.4121,97500.0
2012-02-27 10:45:00,37.51,37.55,37.51,37.54,201500.0,28.4121,28.4424,28.4121,28.4348,201500.0
2012-02-27 10:50:00,37.54,37.54,37.5,37.5,42000.0,28.4348,28.4348,28.4045,28.4045,42000.0
2012-02-27 10:55:00,37.51,37.55,37.49,37.49,52500.0,28.4121,28.4424,28.397,28.397,52500.0
2012-02-27 11:00:00,37.5,37.54,37.5,37.51,59400.0,28.4045,28.4348,28.4045,28.4121,59400.0
2012-02-27 11:05:00,37.52,37.54,37.5,37.54,43800.0,28.4197,28.4348,28.4045,28.4348,43800.0
2012-02-27 11:10:00,37.54,37.56,37.52,37.54,38600.0,28.4348,28.45,28.4197,28.4348,38600.0
2012-02-27 11:15:00,37.55,37.59,37.55,37.56,66000.0,28.4424,28.4727,28.4424,28.45,66000.0
2012-02-27 11:20:00,37.56,37.63,37.56,37.63,209200.0,28.45,28.503,28.45,28.503,209200.0
2012-02-27 11:25:00,37.63,37.63,37.58,37.59,105800.0,28.503,28.503,28.4651,28.4727,105800.0
2012-02-27 11:30:00,37.59,37.61,37.57,37.57,50500.0,28.4727,28.4879,28.4576,28.4576,50500.0
2012-02-27 11:35:00,37.57,37.6,37.57,37.58,50200.0,28.4576,28.4803,28.4576,28.4651,50200.0
2012-02-27 11:40:00,37.58,37.62,37.58,37.58,76000.0,28.4651,28.4954,28.4651,28.4651,76000.0
2012-02-27 11:45:00,37.58,37.59,37.54,37.55,69600.0,28.4651,28.4727,28.4348,28.4424,69600.0
2012-02-27 11:50:00,37.55,37.57,37.54,37.54,35000.0,28.4424,28.4576,28.4348,28.4348,35000.0
2012-02-27 11:55:00,37.54,37.61,37.54,37.61,26700.0,28.4348,28.4879,28.4348,28.4879,26700.0
2012-02-27 12:00:00,37.6,37.62,37.59,37.6,23300.0,28.4803,28.4954,28.4727,28.4803,23300.0
2012-02-27 12:05:00,37.6,37.62,37.56,37.56,66700.0,28.4803,28.4954,28.45,28.45,66700.0
2012-02-27 12:10:00,37.56,37.63,37.55,37.62,23500.0,28.45,28.503,28.4424,28.4954,23500.0
2012-02-27 12:15:00,37.62,37.62,37.6,37.6,29000.0,28.4954,28.4954,28.4803,28.4803,29000.0
2012-02-27 12:20:00,37.6,37.61,37.58,37.61,40400.0,28.4803,28.4879,28.4651,28.4879,40400.0
2012-02-27 12:25:00,37.61,37.63,37.61,37.62,19300.0,28.4879,28.503,28.4879,28.4954,19300.0
2012-02-27 12:30:00,37.62,37.62,37.6,37.6,12600.0,28.4954,28.4954,28.4803,28.4803,12600.0
2012-02-27 12:35:00,37.6,37.65,37.6,37.64,29600.0,28.4803,28.5182,28.4803,28.5106,29600.0
2012-02-27 12:40:00,37.64,37.64,37.63,37.63,10100.0,28.5106,28.5106,28.503,28.503,10100.0
2012-02-27 12:45:00,37.62,37.64,37.61,37.63,13200.0,28.4954,28.5106,28.4879,28.503,13200.0
2012-02-27 12:50:00,37.63,37.7,37.62,37.66,285800.0,28.503,28.556,28.4954,28.5257,285800.0
2012-02-27 12:55:00,37.65,37.66,37.64,37.65,40900.0,28.5182,28.5257,28.5106,28.5182,40900.0
2012-02-27 13:00:00,37.65,37.66,37.62,37.62,69300.0,28.5182,28.5257,28.4954,28.4954,69300.0
2012-02-27 13:05:00,37.62,37.65,37.61,37.65,43500.0,28.4954,28.5182,28.4879,28.5182,43500.0
2012-02-27 13:10:00,37.64,37.64,37.63,37.63,34100.0,28.5106,28.5106,28.503,28.503,34100.0
2012-02-27 13:15:00,37.62,37.63,37.61,37.62,16700.0,28.4954,28.503,28.4879,28.4954,16700.0
2012-02-27 13:20:00,37.63,37.66,37.63,37.65,11700.0,28.503,28.5257,28.503,28.5182,11700.0
2012-02-27 13:25:00,37.64,37.65,37.61,37.61,12100.0,28.5106,28.5182,28.4879,28.4879,12100.0
2012-02-27 13:30:00,37.61,37.62,37.61,37.62,17700.0,28.4879,28.4954,28.4879,28.4954,17700.0
2012-02-27 13:35:00,37.63,37.64,37.62,37.63,7300.0,28.503,28.5106,28.4954,28.503,7300.0
2012-02-27 13:40:00,37.63,37.66,37.63,37.66,15300.0,28.503,28.5257,28.503,28.5257,15300.0
2012-02-27 13:45:00,37.65,37.65,37.6,37.6,22000.0,28.5182,28.5182,28.4803,28.4803,22000.0
2012-02-27 13:50:00,37.61,37.64,37.59,37.59,46300.0,28.4879,28.5106,28.4727,28.4727,46300.0
2012-02-27 13:55:00,37.59,37.6,37.58,37.6,23800.0,28.4727,28.4803,28.4651,28.4803,23800.0
2012-02-27 14:00:00,37.6,37.62,37.59,37.6,39900.0,28.4803,28.4954,28.4727,28.4803,39900.0
2012-02-27 14:05:00,37.6,37.63,37.6,37.62,12200.0,28.4803,28.503,28.4803,28.4954,12200.0
2012-02-27 14:10:00,37.62,37.63,37.62,37.62,9200.0,28.4954,28.503,28.4954,28.4954,9200.0
2012-02-27 14:15:00,37.63,37.63,37.6,37.6,12000.0,28.503,28.503,28.4803,28.4803,12000.0
2012-02-27 14:20:00,37.6,37.61,37.59,37.61,25900.0,28.4803,28.4879,28.4727,28.4879,25900.0
2012-02-27 14:25:00,37.6,37.6,37.6,37.6,24700.0,28.4803,28.4803,28.4803,28.4803,24700.0
2012-02-27 14:30:00,37.6,37.6,37.59,37.59,3200.0,28.4803,28.4803,28.4727,28.4727,3200.0
2012-02-27 14:35:00,37.59,37.61,37.59,37.6,56600.0,28.4727,28.4879,28.4727,28.4803,56600.0
2012-02-27 14:40:00,37.6,37.62,37.59,37.62,71100.0,28.4803,28.4954,28.4727,28.4954,71100.0
2012-02-27 14:45:00,37.62,37.63,37.6,37.62,78500.0,28.4954,28.503,28.4803,28.4954,78500.0
2012-02-27 14:50:00,37.63,37.63,37.61,37.61,30900.0,28.503,28.503,28.4879,28.4879,30900.0
2012-02-27 14:55:00,37.62,37.62,37.61,37.61,24000.0,28.4954,28.4954,28.4879,28.4879,24000.0
2012-02-27 15:00:00,37.61,37.7,37.61,37.67,501500.0,28.4879,28.556,28.4879,28.5333,501500.0
2012-02-27 15:05:00,37.66,37.68,37.64,37.67,86900.0,28.5257,28.5409,28.5106,28.5333,86900.0
2012-02-27 15:10:00,37.66,37.68,37.62,37.63,52500.0,28.5257,28.5409,28.4954,28.503,52500.0
2012-02-27 15:15:00,37.63,37.66,37.59,37.63,227700.0,28.503,28.5257,28.4727,28.503,227700.0
2012-02-27 15:20:00,37.63,37.65,37.62,37.62,75800.0,28.503,28.5182,28.4954,28.4954,75800.0
2012-02-27 15:25:00,37.62,37.64,37.61,37.62,108700.0,28.4954,28.5106,28.4879,28.4954,108700.0
2012-02-27 15:30:00,37.62,37.67,37.62,37.65,140800.0,28.4954,28.5333,28.4954,28.5182,140800.0
2012-02-27 15:35:00,37.65,37.67,37.64,37.66,175900.0,28.5182,28.5333,28.5106,28.5257,175900.0
2012-02-27 15:40:00,37.66,37.68,37.65,37.66,127400.0,28.5257,28.5409,28.5182,28.5257,127400.0
2012-02-27 15:45:00,37.65,37.66,37.61,37.63,452900.0,28.5182,28.5257,28.4879,28.503,452900.0
2012-02-27 15:50:00,37.63,37.65,37.61,37.62,220400.0,28.503,28.5182,28.4879,28.4954,220400.0
2012-02-27 15:55:00,37.62,37.65,37.58,37.59,469900.0,28.4954,28.5182,28.4651,28.4727,469900.0
2012-02-28 09:30:00,37.57,37.61,37.51,37.56,193300.0,28.4576,28.4879,28.4121,28.45,193300.0
2012-02-28 09:35:00,37.57,37.63,37.54,37.62,120000.0,28.4576,28.503,28.4348,28.4954,120000.0
2012-02-28 09:40:00,37.63,37.67,37.58,37.6,132300.0,28.503,28.5333,28.4651,28.4803,132300.0
2012-02-28 09:45:00,37.6,37.65,37.59,37.65,189600.0,28.4803,28.5182,28.4727,28.5182,189600.0
2012-02-28 09:50:00,37.64,37.7,37.64,37.68,102200.0,28.5106,28.556,28.5106,28.5409,102200.0
2012-02-28 09:55:00,37.67,37.75,37.62,37.74,198300.0,28.5333,28.5939,28.4954,28.5863,198300.0
2012-02-28 10:00:00,37.73,37.8,37.72,37.75,365000.0,28.5788,28.6318,28.5712,28.5939,365000.0
2012-02-28 10:05:00,37.76,37.8,37.65,37.65,256600.0,28.6015,28.6318,28.5182,28.5182,256600.0
2012-02-28 10:10:00,37.65,37.72,37.64,37.66,167100.0,28.5182,28.5712,28.5106,28.5257,167100.0
2012-02-28 10:15:00,37.66,37.74,37.63,37.72,114300.0,28.5257,28.5863,28.503,28.5712,114300.0
2012-02-28 10:20:00,37.7,37.74,37.68,37.7,154900.0,28.556,28.5863,28.5409,28.556,154900.0
2012-02-28 10:25:00,37.71,37.76,37.67,37.71,181600.0,28.5636,28.6015,28.5333,28.5636,181600.0
2012-02-28 10:30:00,37.7,37.8,37.7,37.78,139400.0,28.556,28.6318,28.556,28.6166,139400.0
2012-02-28 10:35:00,37.78,37.78,37.73,37.75,165200.0,28.6166,28.6166,28.5788,28.5939,165200.0
2012-02-28 10:40:00,37.75,37.81,37.74,37.79,145800.0,28.5939,28.6394,28.5863,28.6242,145800.0
2012-02-28 10:45:00,37.79,37.8,37.72,37.72,115700.0,28.6242,28.6318,28.5712,28.5712,115700.0
2012-02-28 10:50:00,37.73,37.74,37.67,37.69,92900.0,28.5788,28.5863,28.5333,28.5485,92900.0
2012-02-28 10:55:00,37.69,37.76,37.67,37.76,103500.0,28.5485,28.6015,28.5333,28.6015,103500.0
2012-02-28 11:00:00,37.76,37.76,37.72,37.72,102200.0,28.6015,28.6015,28.5712,28.5712,102200.0
2012-02-28 11:05:00,37.72,37.76,37.69,37.75,130700.0,28.5712,28.6015,28.5485,28.5939,130700.0
2012-02-28 11:10:00,37.75,37.77,37.73,37.73,64700.0,28.5939,28.6091,28.5788,28.5788,64700.0
2012-02-28 11:15:00,37.73,37.75,37.71,37.75,100500.0,28.5788,28.5939,28.5636,28.5939,100500.0
2012-02-28 11:20:00,37.76,37.81,37.76,37.8,49500.0,28.6015,28.6394,28.6015,28.6318,49500.0
2012-02-28 11:25:00,37.8,37.81,37.75,37.77,133900.0,28.6318,28.6394,28.5939,28.6091,133900.0
2012-02-28 11:30:00,37.78,37.8,37.77,37.79,59400.0,28.6166,28.6318,28.6091,28.6242,59400.0
2012-02-28 11:35:00,37.79,37.8,37.76,37.77,69700.0,28.6242,28.6318,28.6015,28.6091,69700.0
2012-02-28 11:40:00,37.77,37.78,37.72,37.73,59100.0,28.6091,28.6166,28.5712,28.5788,59100.0
2012-02-28 11:45:00,37.73,37.74,37.72,37.74,40900.0,28.5788,28.5863,28.5712,28.5863,40900.0
2012-02-28 11:50:00,37.74,37.74,37.69,37.7,55200.0,28.5863,28.5863,28.5485,28.556,55200.0
2012-02-28 11:55:00,37.7,37.75,37.69,37.72,60800.0,28.556,28.5939,28.5485,28.5712,60800.0
2012-02-28 12:00:00,37.72,37.75,37.71,37.74,28300.0,28.5712,28.5939,28.5636,28.5863,28300.0
2012-02-28 12:05:00,37.73,37.74,37.71,37.72,55400.0,28.5788,28.5863,28.5636,28.5712,55400.0
2012-02-28 12:10:00,37.72,37.73,37.7,37.73,22900.0,28.5712,28.5788,28.556,28.5788,22900.0
2012-02-28 12:15:00,37.72,37.73,37.7,37.71,50600.0,28.5712,28.5788,28.556,28.5636,50600.0
2012-02-28 12:20:00,37.71,37.72,37.7,37.71,15900.0,28.5636,28.5712,28.556,28.5636,15900.0
2012-02-28 12:25:00,37.71,37.72,37.68,37.72,101000.0,28.5636,28.5712,28.5409,28.5712,101000.0
2012-02-28 12:30:00,37.72,37.74,37.7,37.71,117700.0,28.5712,28.5863,28.556,28.5636,117700.0
2012-02-28 12:35:00,37.71,37.71,37.68,37.69,22700.0,28.5636,28.5636,28.5409,28.5485,22700.0
2012-02-28 12:40:00,37.69,37.71,37.69,37.7,30300.0,28.5485,28.5636,28.5485,28.556,30300.0
2012-02-28 12:45:00,37.7,37.71,37.69,37.7,84700.0,28.556,28.5636,28.5485,28.556,84700.0
2012-02-28 12:50:00,37.7,37.71,37.7,37.7,34200.0,28.556,28.5636,28.556,28.556,34200.0
2012-02-28 12:55:00,37.7,37.7,37.68,37.68,53000.0,28.556,28.556,28.5409,28.5409,53000.0
2012-02-28 13:00:00,37.68,37.71,37.68,37.7,95800.0,28.5409,28.5636,28.5409,28.556,95800.0
2012-02-28 13:05:00,37.7,37.72,37.68,37.68,37900.0,28.556,28.5712,28.5409,28.5409,37900.0
2012-02-28 13:10:00,37.68,37.69,37.68,37.69,33100.0,28.5409,28.5485,28.5409,28.5485,33100.0
2012-02-28 13:15:00,37.68,37.7,37.68,37.69,33200.0,28.5409,28.556,28.5409,28.5485,33200.0
2012-02-28 13:20:00,37.69,37.7,37.68,37.69,23200.0,28.5485,28.556,28.5409,28.5485,23200.0
2012-02-28 13:25:00,37.7,37.7,37.66,37.66,24300.0,28.556,28.556,28.5257,28.5257,24300.0
2012-02-28 13:30:00,37.66,37.66,37.62,37.63,64500.0,28.5257,28.5257,28.4954,28.503,64500.0
2012-02-28 13:35:00,37.63,37.64,37.62,37.63,52100.0,28.503,28.5106,28.4954,28.503,52100.0
2012-02-28 13:40:00,37.63,37.64,37.6,37.61,98500.0,28.503,28.5106,28.4803,28.4879,98500.0
2012-02-28 13:45:00,37.61,37.61,37.57,37.57,56700.0,28.4879,28.4879,28.4576,28.4576,56700.0
2012-02-28 13:50:00,37.57,37.59,37.54,37.55,186900.0,28.4576,28.4727,28.4348,28.4424,186900.0
2012-02-28 13:55:00,37.55,37.57,37.52,37.56,230800.0,28.4424,28.4576,28.4197,28.45,230800.0
2012-02-28 14:00:00,37.56,37.59,37.55,37.58,52700.0,28.45,28.4727,28.4424,28.4651,52700.0
2012-02-28 14:05:00,37.58,37.58,37.57,37.57,25300.0,28.4651,28.4651,28.4576,28.4576,25300.0
2012-02-28 14:10:00,37.57,37.58,37.54,37.56,121000.0,28.4576,28.4651,28.4348,28.45,121000.0
2012-02-28 14:15:00,37.56,37.58,37.56,37.58,28300.0,28.45,28.4651,28.45,28.4651,28300.0
2012-02-28 14:20:00,37.58,37.6,37.57,37.59,86900.0,28.4651,28.4803,28.4576,28.4727,86900.0
2012-02-28 14:25:00,37.58,37.59,37.53,37.55,89900.0,28.4651,28.4727,28.4273,28.4424,89900.0
2012-02-28 14:30:00,37.55,37.61,37.54,37.61,38300.0,28.4424,28.4879,28.4348,28.4879,38300.0
2012-02-28 14:35:00,37.61,37.61,37.57,37.57,61800.0,28.4879,28.4879,28.4576,28.4576,61800.0
2012-02-28 14:40:00,37.57,37.57,37.54,37.57,76200.0,28.4576,28.4576,28.4348,28.4576,76200.0
2012-02-28 14:45:00,37.57,37.58,37.56,37.58,44500.0,28.4576,28.4651,28.45,28.4651,44500.0
2012-02-28 14:50:00,37.58,37.6,37.58,37.59,106500.0,28.4651,28.4803,28.4651,28.4727,106500.0
2012-02-28 14:55:00,37.59,37.6,37.58,37.6,47000.0,28.4727,28.4803,28.4651,28.4803,47000.0
2012-02-28 15:00:00,37.6,37.61,37.59,37.6,59100.0,28.4803,28.4879,28.4727,28.4803,59100.0
2012-02-28 15:05:00,37.6,37.61,37.58,37.59,68400.0,28.4803,28.4879,28.4651,28.4727,68400.0
2012-02-28 15:10:00,37.59,37.61,37.58,37.61,78900.0,28.4727,28.4879,28.4651,28.4879,78900.0
2012-02-28 15:15:00,37.61,37.66,37.61,37.64,72600.0,28.4879,28.5257,28.4879,28.5106,72600.0
2012-02-28 15:20:00,37.64,37.65,37.63,37.63,31400.0,28.5106,28.5182,28.503,28.503,31400.0
2012-02-28 15:25:00,37.63,37.65,37.63,37.65,39200.0,28.503,28.5182,28.503,28.5182,39200.0
2012-02-28 15:30:00,37.65,37.65,37.62,37.62,74500.0,28.5182,28.5182,28.4954,28.4954,74500.0
2012-02-28 15:35:00,37.62,37.66,37.62,37.64,125700.0,28.4954,28.5257,28.4954,28.5106,125700.0
2012-02-28 15:40:00,37.63,37.66,37.62,37.66,87000.0,28.503,28.5257,28.4954,28.5257,87000.0
2012-02-28 15:45:00,37.65,37.67,37.64,37.65,255600.0,28.5182,28.5333,28.5106,28.5182,255600.0
2012-02-28 15:50:00,37.66,37.69,37.65,37.67,433800.0,28.5257,28.5485,28.5182,28.5333,433800.0
2012-02-28 15:55:00,37.68,37.68,37.65,37.67,532800.0,28.5409,28.5409,28.5182,28.5333,532800.0
2012-02-29 09:30:00,37.71,37.74,37.61,37.73,275500.0,28.5636,28.5863,28.4879,28.5788,275500.0
2012-02-29 09:35:00,37.72,37.81,37.72,37.75,274000.0,28.5712,28.6394,28.5712,28.5939,274000.0
2012-02-29 09:40:00,37.75,37.75,37.69,37.74,167500.0,28.5939,28.5939,28.5485,28.5863,167500.0
2012-02-29 09:45:00,37.73,37.8,37.71,37.79,123400.0,28.5788,28.6318,28.5636,28.6242,123400.0
2012-02-29 09:50:00,37.78,37.78,37.73,37.74,146700.0,28.6166,28.6166,28.5788,28.5863,146700.0
2012-02-29 09:55:00,37.74,37.76,37.71,37.73,94500.0,28.5863,28.6015,28.5636,28.5788,94500.0
2012-02-29 10:00:00,37.73,37.75,37.57,37.58,158700.0,28.5788,28.5939,28.4576,28.4651,158700.0
2012-02-29 10:05:00,37.59,37.61,37.55,37.59,141900.0,28.4727,28.4879,28.4424,28.4727,141900.0
2012-02-29 10:10:00,37.6,37.64,37.59,37.62,126200.0,28.4803,28.5106,28.4727,28.4954,126200.0
2012-02-29 10:15:00,37.62,37.63,37.58,37.58,67200.0,28.4954,28.503,28.4651,28.4651,67200.0
2012-02-29 10:20:00,37.58,37.6,37.51,37.6,83600.0,28.4651,28.4803,28.4121,28.4803,83600.0
2012-02-29 10:25:00,37.59,37.6,37.54,37.55,49100.0,28.4727,28.4803,28.4348,28.4424,49100.0
2012-02-29 10:30:00,37.54,37.54,37.43,37.47,212400.0,28.4348,28.4348,28.3515,28.3818,212400.0
2012-02-29 10:35:00,37.46,37.47,37.33,37.38,522300.0,28.3743,28.3818,28.2758,28.3137,522300.0
2012-02-29 10:40:00,37.38,37.39,37.29,37.32,174200.0,28.3137,28.3212,28.2455,28.2682,174200.0
2012-02-29 10:45:00,37.31,37.31,37.06,37.07,608400.0,28.2606,28.2606,28.0713,28.0788,608400.0
2012-02-29 10:50:00,37.06,37.07,36.94,37.06,765500.0,28.0713,28.0788,27.9804,28.0713,765500.0
2012-02-29 10:55:00,37.07,37.15,37.05,37.09,2016500.0,28.0788,28.1394,28.0637,28.094,2016500.0
2012-02-29 11:00:00,37.1,37.15,37.03,37.15,375500.0,28.1016,28.1394,28.0485,28.1394,375500.0
2012-02-29 11:05:00,37.14,37.21,37.13,37.21,274000.0,28.1319,28.1849,28.1243,28.1849,274000.0
2012-02-29 11:10:00,37.21,37.23,37.16,37.17,307200.0,28.1849,28.2,28.147,28.1546,307200.0
2012-02-29 11:15:00,37.16,37.19,37.13,37.14,98100.0,28.147,28.1697,28.1243,28.1319,98100.0
2012-02-29 11:20:00,37.14,37.14,37.02,37.09,146200.0,28.1319,28.1319,28.041,28.094,146200.0
2012-02-29 11:25:00,37.09,37.11,36.96,36.96,263600.0,28.094,28.1091,27.9955,27.9955,263600.0
2012-02-29 11:30:00,36.96,37.07,36.95,37.06,480100.0,27.9955,28.0788,27.9879,28.0713,480100.0
2012-02-29 11:35:00,37.06,37.11,37.05,37.09,168600.0,28.0713,28.1091,28.0637,28.094,168600.0
2012-02-29 11:40:00,37.1,37.13,37.08,37.09,181600.0,28.1016,28.1243,28.0864,28.094,181600.0
2012-02-29 11:45:00,37.09,37.16,37.08,37.14,91900.0,28.094,28.147,28.0864,28.1319,91900.0
2012-02-29 11:50:00,37.15,37.16,37.13,37.16,58100.0,28.1394,28.147,28.1243,28.147,58100.0
2012-02-29 11:55:00,37.17,37.19,37.12,37.15,155200.0,28.1546,28.1697,28.1167,28.1394,155200.0
2012-02-29 12:00:00,37.15,37.18,37.15,37.16,67500.0,28.1394,28.1622,28.1394,28.147,67500.0
2012-02-29 12:05:00,37.16,37.18,37.11,37.18,125800.0,28.147,28.1622,28.1091,28.1622,125800.0
2012-02-29 12:10:00,37.18,37.22,37.17,37.21,155700.0,28.1622,28.1925,28.1546,28.1849,155700.0
2012-02-29 12:15:00,37.21,37.25,37.21,37.25,163700.0,28.1849,28.2152,28.1849,28.2152,163700.0
2012-02-29 12:20:00,37.24,37.27,37.24,37.24,96000.0,28.2076,28.2303,28.2076,28.2076,96000.0
2012-02-29 12:25:00,37.23,37.24,37.2,37.23,692200.0,28.2,28.2076,28.1773,28.2,692200.0
2012-02-29 12:30:00,37.23,37.25,37.18,37.19,130700.0,28.2,28.2152,28.1622,28.1697,130700.0
2012-02-29 12:35:00,37.18,37.19,37.17,37.17,18300.0,28.1622,28.1697,28.1546,28.1546,18300.0
2012-02-29 12:40:00,37.17,37.19,37.14,37.15,47100.0,28.1546,28.1697,28.1319,28.1394,47100.0
2012-02-29 12:45:00,37.16,37.17,37.12,37.13,54100.0,28.147,28.1546,28.1167,28.1243,54100.0
2012-02-29 12:50:00,37.13,37.21,37.13,37.21,42200.0,28.1243,28.1849,28.1243,28.1849,42200.0
2012-02-29 12:55:00,37.21,37.22,37.2,37.22,19800.0,28.1849,28.1925,28.1773,28.1925,19800.0
2012-02-29 13:00:00,37.22,37.26,37.22,37.24,73600.0,28.1925,28.2228,28.1925,28.2076,73600.0
2012-02-29 13:05:00,37.24,37.28,37.23,37.27,169100.0,28.2076,28.2379,28.2,28.2303,169100.0
2012-02-29 13:10:00,37.27,37.27,37.21,37.21,85500.0,28.2303,28.2303,28.1849,28.1849,85500.0
2012-02-29 13:15:00,37.2,37.21,37.15,37.15,144800.0,28.1773,28.1849,28.1394,28.1394,144800.0
2012-02-29 13:20:00,37.15,37.19,37.14,37.17,92100.0,28.1394,28.1697,28.1319,28.1546,92100.0
2012-02-29 13:25:00,37.18,37.19,37.16,37.17,90300.0,28.1622,28.1697,28.147,28.1546,90300.0
2012-02-29 13:30:00,37.16,37.18,37.13,37.17,127100.0,28.147,28.1622,28.1243,28.1546,127100.0
2012-02-29 13:35:00,37.18,37.19,37.14,37.17,123500.0,28.1622,28.1697,28.1319,28.1546,123500.0
2012-02-29 13:40:00,37.16,37.2,37.16,37.2,119400.0,28.147,28.1773,28.147,28.1773,119400.0
2012-02-29 13:45:00,37.2,37.2,37.16,37.2,88500.0,28.1773,28.1773,28.147,28.1773,88500.0
2012-02-29 13:50:00,37.21,37.21,37.06,37.09,107300.0,28.1849,28.1849,28.0713,28.094,107300.0
2012-02-29 13:55:00,37.08,37.12,37.08,37.08,502700.0,28.0864,28.1167,28.0864,28.0864,502700.0
2012-02-29 14:00:00,37.08,37.13,37.07,37.13,183100.0,28.0864,28.1243,28.0788,28.1243,183100.0
2012-02-29 14:05:00,37.14,37.16,37.14,37.14,54100.0,28.1319,28.147,28.1319,28.1319,54100.0
2012-02-29 14:10:00,37.14,37.18,37.12,37.13,256600.0,28.1319,28.1622,28.1167,28.1243,256600.0
2012-02-29 14:15:00,37.11,37.12,37.08,37.09,23500.0,28.1091,28.1167,28.0864,28.094,23500.0
2012-02-29 14:20:00,37.1,37.1,37.08,37.09,74000.0,28.1016,28.1016,28.0864,28.094,74000.0
2012-02-29 14:25:00,37.09,37.16,37.09,37.16,78800.0,28.094,28.147,28.094,28.147,78800.0
2012-02-29 14:30:00,37.15,37.17,37.11,37.11,100200.0,28.1394,28.1546,28.1091,28.1091,100200.0
2012-02-29 14:35:00,37.1,37.12,37.09,37.1,56100.0,28.1016,28.1167,28.094,28.1016,56100.0
2012-02-29 14:40:00,37.1,37.11,37.08,37.1,40100.0,28.1016,28.1091,28.0864,28.1016,40100.0
2012-02-29 14:45:00,37.1,37.13,37.06,37.11,131700.0,28.1016,28.1243,28.0713,28.1091,131700.0
2012-02-29 14:50:00,37.11,37.14,37.11,37.14,46200.0,28.1091,28.1319,28.1091,28.1319,46200.0
2012-02-29 14:55:00,37.14,37.14,37.07,37.07,71600.0,28.1319,28.1319,28.0788,28.0788,71600.0
2012-02-29 15:00:00,37.08,37.08,37.02,37.03,73600.0,28.0864,28.0864,28.041,28.0485,73600.0
2012-02-29 15:05:00,37.03,37.07,37.03,37.03,66200.0,28.0485,28.0788,28.0485,28.0485,66200.0
2012-02-29 15:10:00,37.03,37.06,37.02,37.05,29700.0,28.0485,28.0713,28.041,28.0637,29700.0
2012-02-29 15:15:00,37.05,37.06,37.02,37.04,53800.0,28.0637,28.0713,28.041,28.0561,53800.0
2012-02-29 15:20:00,37.04,37.04,36.99,37.01,101000.0,28.0561,28.0561,28.0182,28.0334,101000.0
2012-02-29 15:25:00,37.01,37.04,36.99,37.03,50100.0,28.0334,28.0561,28.0182,28.0485,50100.0
2012-02-29 15:30:00,37.02,37.02,36.96,36.99,636000.0,28.041,28.041,27.9955,28.0182,636000.0
2012-02-29 15:35:00,36.98,36.98,36.9,36.95,408900.0,28.0107,28.0107,27.9501,27.9879,408900.0
2012-02-29 15:40:00,36.94,37.09,36.94,37.08,471400.0,27.9804,28.094,27.9804,28.0864,471400.0
2012-02-29 15:45:00,37.07,37.11,37.03,37.09,376200.0,28.0788,28.1091,28.0485,28.094,376200.0
2012-02-29 15:50:00,37.1,37.1,37.03,37.05,547900.0,28.1016,28.1016,28.0485,28.0637,547900.0
2012-02-29 15:55:00,37.04,37.06,37.01,37.01,758800.0,28.0561,28.0713,28.0334,28.0334,758800.0
2012-03-01 09:30:00,37.19,37.33,37.19,37.32,580700.0,28.1697,28.2758,28.1697,28.2682,580700.0
2012-03-01 09:35:00,37.32,37.32,37.2,37.22,177500.0,28.2682,28.2682,28.1773,28.1925,177500.0
2012-03-01 09:40:00,37.22,37.28,37.22,37.25,94500.0,28.1925,28.2379,28.1925,28.2152,94500.0
2012-03-01 09:45:00,37.25,37.31,37.24,37.3,228600.0,28.2152,28.2606,28.2076,28.2531,228600.0
2012-03-01 09:50:00,37.3,37.42,37.3,37.4,267600.0,28.2531,28.344,28.2531,28.3288,267600.0
2012-03-01 09:55:00,37.4,37.41,37.34,37.38,154400.0,28.3288,28.3364,28.2834,28.3137,154400.0
2012-03-01 10:00:00,37.38,37.38,37.14,37.18,509300.0,28.3137,28.3137,28.1319,28.1622,509300.0
2012-03-01 10:05:00,37.18,37.3,37.17,37.29,203800.0,28.1622,28.2531,28.1546,28.2455,203800.0
2012-03-01 10:10:00,37.3,37.39,37.3,37.33,142200.0,28.2531,28.3212,28.2531,28.2758,142200.0
2012-03-01 10:15:00,37.33,37.35,37.28,37.33,136200.0,28.2758,28.2909,28.2379,28.2758,136200.0
2012-03-01 10:20:00,37.32,37.38,37.32,37.38,101800.0,28.2682,28.3137,28.2682,28.3137,101800.0
2012-03-01 10:25:00,37.38,37.44,37.37,37.39,181500.0,28.3137,28.3591,28.3061,28.3212,181500.0
2012-03-01 10:30:00,37.39,37.4,37.31,37.33,184100.0,28.3212,28.3288,28.2606,28.2758,184100.0
2012-03-01 10:35:00,37.33,37.35,37.29,37.32,107400.0,28.2758,28.2909,28.2455,28.2682,107400.0
2012-03-01 10:40:00,37.33,37.34,37.29,37.31,182900.0,28.2758,28.2834,28.2455,28.2606,182900.0
2012-03-01 10:45:00,37.31,37.34,37.29,37.32,72000.0,28.2606,28.2834,28.2455,28.2682,72000.0
2012-03-01 10:50:00,37.31,37.32,37.24,37.29,104800.0,28.2606,28.2682,28.2076,28.2455,104800.0
2012-03-01 10:55:00,37.28,37.34,37.27,37.32,88200.0,28.2379,28.2834,28.2303,28.2682,88200.0
2012-03-01 11:00:00,37.33,37.36,37.32,37.35,109600.0,28.2758,28.2985,28.2682,28.2909,109600.0
2012-03-01 11:05:00,37.35,37.38,37.29,37.29,138300.0,28.2909,28.3137,28.2455,28.2455,138300.0
2012-03-01 11:10:00,37.29,37.3,37.2,37.21,700900.0,28.2455,28.2531,28.1773,28.1849,700900.0
2012-03-01 11:15:00,37.21,37.3,37.21,37.27,76400.0,28.1849,28.2531,28.1849,28.2303,76400.0
2012-03-01 11:20:00,37.26,37.29,37.22,37.23,48200.0,28.2228,28.2455,28.1925,28.2,48200.0
2012-03-01 11:25:00,37.22,37.3,37.21,37.3,99800.0,28.1925,28.2531,28.1849,28.2531,99800.0
2012-03-01 11:30:00,37.3,37.31,37.27,37.3,122200.0,28.2531,28.2606,28.2303,28.2531,122200.0
2012-03-01 11:35:00,37.3,37.32,37.28,37.29,30300.0,28.2531,28.2682,28.2379,28.2455,30300.0
2012-03-01 11:40:00,37.28,37.36,37.28,37.35,54000.0,28.2379,28.2985,28.2379,28.2909,54000.0
2012-03-01 11:45:00,37.36,37.39,37.36,37.38,51300.0,28.2985,28.3212,28.2985,28.3137,51300.0
2012-03-01 11:50:00,37.38,37.39,37.33,37.36,49300.0,28.3137,28.3212,28.2758,28.2985,49300.0
2012-03-01 11:55:00,37.37,37.39,37.36,37.38,25900.0,28.3061,28.3212,28.2985,28.3137,25900.0
2012-03-01 12:00:00,37.37,37.38,37.32,37.37,69700.0,28.3061,28.3137,28.2682,28.3061,69700.0
2012-03-01 12:05:00,37.36,37.39,37.36,37.37,21100.0,28.2985,28.3212,28.2985,28.3061,21100.0
2012-03-01 12:10:00,37.37,37.41,37.37,37.4,18500.0,28.3061,28.3364,28.3061,28.3288,18500.0
2012-03-01 12:15:00,37.41,37.43,37.4,37.41,41300.0,28.3364,28.3515,28.3288,28.3364,41300.0
2012-03-01 12:20:00,37.42,37.46,37.41,37.42,181200.0,28.344,28.3743,28.3364,28.344,181200.0
2012-03-01 12:25:00,37.42,37.43,37.39,37.4,406000.0,28.344,28.3515,28.3212,28.3288,406000.0
2012-03-01 12:30:00,37.4,37.41,37.38,37.39,64700.0,28.3288,28.3364,28.3137,28.3212,64700.0
2012-03-01 12:35:00,37.4,37.4,37.38,37.38,113200.0,28.3288,28.3288,28.3137,28.3137,113200.0
2012-03-01 12:40:00,37.38,37.39,37.35,37.35,72000.0,28.3137,28.3212,28.2909,28.2909,72000.0
2012-03-01 12:45:00,37.35,37.4,37.35,37.4,69800.0,28.2909,28.3288,28.2909,28.3288,69800.0
2012-03-01 12:50:00,37.41,37.41,37.39,37.41,116500.0,28.3364,28.3364,28.3212,28.3364,116500.0
2012-03-01 12:55:00,37.41,37.41,37.38,37.38,64800.0,28.3364,28.3364,28.3137,28.3137,64800.0
2012-03-01 13:00:00,37.39,37.39,37.37,37.37,26900.0,28.3212,28.3212,28.3061,28.3061,26900.0
2012-03-01 13:05:00,37.37,37.41,37.36,37.4,37400.0,28.3061,28.3364,28.2985,28.3288,37400.0
2012-03-01 13:10:00,37.4,37.41,37.38,37.38,153500.0,28.3288,28.3364,28.3137,28.3137,153500.0
2012-03-01 13:15:00,37.38,37.41,37.38,37.4,22700.0,28.3137,28.3364,28.3137,28.3288,22700.0
2012-03-01 13:20:00,37.39,37.48,37.39,37.47,238300.0,28.3212,28.3894,28.3212,28.3818,238300.0
2012-03-01 13:25:00,37.46,37.47,37.45,37.47,31800.0,28.3743,28.3818,28.3667,28.3818,31800.0
2012-03-01 13:30:00,37.46,37.48,37.46,37.48,61700.0,28.3743,28.3894,28.3743,28.3894,61700.0
2012-03-01 13:35:00,37.48,37.51,37.48,37.5,37200.0,28.3894,28.4121,28.3894,28.4045,37200.0
2012-03-01 13:40:00,37.49,37.52,37.48,37.48,55400.0,28.397,28.4197,28.3894,28.3894,55400.0
2012-03-01 13:45:00,37.48,37.5,37.47,37.48,24200.0,28.3894,28.4045,28.3818,28.3894,24200.0
2012-03-01 13:50:00,37.48,37.49,37.46,37.47,22100.0,28.3894,28.397,28.3743,28.3818,22100.0
2012-03-01 13:55:00,37.47,37.48,37.45,37.46,23300.0,28.3818,28.3894,28.3667,28.3743,23300.0
2012-03-01 14:00:00,37.46,37.48,37.45,37.48,41100.0,28.3743,28.3894,28.3667,28.3894,41100.0
2012-03-01 14:05:00,37.48,37.49,37.47,37.48,41800.0,28.3894,28.397,28.3818,28.3894,41800.0
2012-03-01 14:10:00,37.48,37.49,37.44,37.44,67800.0,28.3894,28.397,28.3591,28.3591,67800.0
2012-03-01 14:15:00,37.44,37.47,37.44,37.46,58900.0,28.3591,28.3818,28.3591,28.3743,58900.0
2012-03-01 14:20:00,37.46,37.47,37.41,37.42,65700.0,28.3743,28.3818,28.3364,28.344,65700.0
2012-03-01 14:25:00,37.41,37.43,37.4,37.42,35300.0,28.3364,28.3515,28.3288,28.344,35300.0
2012-03-01 14:30:00,37.42,37.43,37.41,37.43,63300.0,28.344,28.3515,28.3364,28.3515,63300.0
2012-03-01 14:35:00,37.43,37.44,37.38,37.39,95000.0,28.3515,28.3591,28.3137,28.3212,95000.0
2012-03-01 14:40:00,37.39,37.43,37.38,37.43,395700.0,28.3212,28.3515,28.3137,28.3515,395700.0
2012-03-01 14:45:00,37.43,37.44,37.42,37.44,48900.0,28.3515,28.3591,28.344,28.3591,48900.0
2012-03-01 14:50:00,37.43,37.45,37.39,37.42,134500.0,28.3515,28.3667,28.3212,28.344,134500.0
2012-03-01 14:55:00,37.42,37.43,37.41,37.42,38400.0,28.344,28.3515,28.3364,28.344,38400.0
2012-03-01 15:00:00,37.43,37.43,37.39,37.39,94000.0,28.3515,28.3515,28.3212,28.3212,94000.0
2012-03-01 15:05:00,37.39,37.4,37.36,37.36,81400.0,28.3212,28.3288,28.2985,28.2985,81400.0
2012-03-01 15:10:00,37.37,37.41,37.35,37.36,138900.0,28.3061,28.3364,28.2909,28.2985,138900.0
2012-03-01 15:15:00,37.36,37.38,37.31,37.31,117300.0,28.2985,28.3137,28.2606,28.2606,117300.0
2012-03-01 15:20:00,37.31,37.33,37.27,37.3,261800.0,28.2606,28.2758,28.2303,28.2531,261800.0
2012-03-01 15:25:00,37.3,37.37,37.3,37.37,82700.0,28.2531,28.3061,28.2531,28.3061,82700.0
2012-03-01 15:30:00,37.37,37.37,37.31,37.33,191000.0,28.3061,28.3061,28.2606,28.2758,191000.0
2012-03-01 15:35:00,37.33,37.34,37.27,37.31,267400.0,28.2758,28.2834,28.2303,28.2606,267400.0
2012-03-01 15:40:00,37.31,37.37,37.3,37.34,265200.0,28.2606,28.3061,28.2531,28.2834,265200.0
2012-03-01 15:45:00,37.35,37.39,37.34,37.37,185200.0,28.2909,28.3212,28.2834,28.3061,185200.0
2012-03-01 15:50:00,37.38,37.42,37.38,37.41,227000.0,28.3137,28.344,28.3137,28.3364,227000.0
2012-03-01 15:55:00,37.42,37.43,37.38,37.41,797300.0,28.344,28.3515,28.3137,28.3364,797300.0
2012-03-02 09:30:00,37.24,37.37,37.24,37.37,86100.0,28.2076,28.3061,28.2076,28.3061,86100.0
2012-03-02 09:35:00,37.37,37.42,37.35,37.4,91100.0,28.3061,28.344,28.2909,28.3288,91100.0
2012-03-02 09:40:00,37.4,37.43,37.37,37.38,90400.0,28.3288,28.3515,28.3061,28.3137,90400.0
2012-03-02 09:45:00,37.38,37.41,37.33,37.34,142500.0,28.3137,28.3364,28.2758,28.2834,142500.0
2012-03-02 09:50:00,37.34,37.41,37.32,37.4,168300.0,28.2834,28.3364,28.2682,28.3288,168300.0
2012-03-02 09:55:00,37.4,37.41,37.29,37.31,88300.0,28.3288,28.3364,28.2455,28.2606,88300.0
2012-03-02 10:00:00,37.32,37.34,37.26,37.27,523900.0,28.2682,28.2834,28.2228,28.2303,523900.0
2012-03-02 10:05:00,37.27,37.33,37.27,37.32,127000.0,28.2303,28.2758,28.2303,28.2682,127000.0
2012-03-02 10:10:00,37.32,37.44,37.31,37.42,506000.0,28.2682,28.3591,28.2606,28.344,506000.0
2012-03-02 10:15:00,37.43,37.52,37.43,37.48,100400.0,28.3515,28.4197,28.3515,28.3894,100400.0
2012-03-02 10:20:00,37.48,37.5,37.47,37.48,25700.0,28.3894,28.4045,28.3818,28.3894,25700.0
2012-03-02 10:25:00,37.49,37.54,37.49,37.51,152400.0,28.397,28.4348,28.397,28.4121,152400.0
2012-03-02 10:30:00,37.51,37.52,37.42,37.42,192800.0,28.4121,28.4197,28.344,28.344,192800.0
2012-03-02 10:35:00,37.43,37.49,37.43,37.46,114900.0,28.3515,28.397,28.3515,28.3743,114900.0
2012-03-02 10:40:00,37.47,37.56,37.47,37.56,60500.0,28.3818,28.45,28.3818,28.45,60500.0
2012-03-02 10:45:00,37.56,37.56,37.52,37.52,107600.0,28.45,28.45,28.4197,28.4197,107600.0
2012-03-02 10:50:00,37.52,37.57,37.51,37.57,38700.0,28.4197,28.4576,28.4121,28.4576,38700.0
2012-03-02 10:55:00,37.57,37.58,37.49,37.5,45100.0,28.4576,28.4651,28.397,28.4045,45100.0
2012-03-02 11:00:00,37.5,37.52,37.44,37.45,348600.0,28.4045,28.4197,28.3591,28.3667,348600.0
2012-03-02 11:05:00,37.45,37.46,37.42,37.46,141200.0,28.3667,28.3743,28.344,28.3743,141200.0
2012-03-02 11:10:00,37.46,37.46,37.42,37.43,37200.0,28.3743,28.3743,28.344,28.3515,37200.0
2012-03-02 11:15:00,37.43,37.45,37.41,37.45,25300.0,28.3515,28.3667,28.3364,28.3667,25300.0
2012-03-02 11:20:00,37.44,37.48,37.43,37.46,37600.0,28.3591,28.3894,28.3515,28.3743,37600.0
2012-03-02 11:25:00,37.46,37.46,37.43,37.43,106200.0,28.3743,28.3743,28.3515,28.3515,106200.0
2012-03-02 11:30:00,37.43,37.48,37.43,37.48,98700.0,28.3515,28.3894,28.3515,28.3894,98700.0
2012-03-02 11:35:00,37.48,37.48,37.45,37.46,29100.0,28.3894,28.3894,28.3667,28.3743,29100.0
2012-03-02 11:40:00,37.45,37.45,37.34,37.38,132200.0,28.3667,28.3667,28.2834,28.3137,132200.0
2012-03-02 11:45:00,37.37,37.37,37.33,37.37,100300.0,28.3061,28.3061,28.2758,28.3061,100300.0
2012-03-02 11:50:00,37.37,37.37,37.32,37.33,141000.0,28.3061,28.3061,28.2682,28.2758,141000.0
2012-03-02 11:55:00,37.33,37.35,37.32,37.35,52300.0,28.2758,28.2909,28.2682,28.2909,52300.0
2012-03-02 12:00:00,37.34,37.37,37.32,37.34,33100.0,28.2834,28.3061,28.2682,28.2834,33100.0
2012-03-02 12:05:00,37.34,37.34,37.31,37.33,35400.0,28.2834,28.2834,28.2606,28.2758,35400.0
2012-03-02 12:10:00,37.33,37.34,37.32,37.33,22000.0,28.2758,28.2834,28.2682,28.2758,22000.0
2012-03-02 12:15:00,37.33,37.34,37.27,37.28,122200.0,28.2758,28.2834,28.2303,28.2379,122200.0
2012-03-02 12:20:00,37.28,37.28,37.19,37.2,486400.0,28.2379,28.2379,28.1697,28.1773,486400.0
2012-03-02 12:25:00,37.2,37.23,37.19,37.23,136600.0,28.1773,28.2,28.1697,28.2,136600.0
2012-03-02 12:30:00,37.23,37.28,37.22,37.26,54200.0,28.2,28.2379,28.1925,28.2228,54200.0
2012-03-02 12:35:00,37.26,37.26,37.23,37.25,43400.0,28.2228,28.2228,28.2,28.2152,43400.0
2012-03-02 12:40:00,37.26,37.26,37.23,37.23,59400.0,28.2228,28.2228,28.2,28.2,59400.0
2012-03-02 12:45:00,37.22,37.23,37.2,37.22,61500.0,28.1925,28.2,28.1773,28.1925,61500.0
2012-03-02 12:50:00,37.23,37.24,37.2,37.22,17800.0,28.2,28.2076,28.1773,28.1925,17800.0
2012-03-02 12:55:00,37.21,37.23,37.2,37.22,47900.0,28.1849,28.2,28.1773,28.1925,47900.0
2012-03-02 13:00:00,37.21,37.24,37.21,37.24,25600.0,28.1849,28.2076,28.1849,28.2076,25600.0
2012-03-02 13:05:00,37.24,37.24,37.19,37.22,26200.0,28.2076,28.2076,28.1697,28.1925,26200.0
2012-03-02 13:10:00,37.21,37.22,37.13,37.13,160800.0,28.1849,28.1925,28.1243,28.1243,160800.0
2012-03-02 13:15:00,37.13,37.13,37.11,37.12,273700.0,28.1243,28.1243,28.1091,28.1167,273700.0
2012-03-02 13:20:00,37.12,37.12,37.07,37.08,159200.0,28.1167,28.1167,28.0788,28.0864,159200.0
2012-03-02 13:25:00,37.08,37.15,37.08,37.14,94400.0,28.0864,28.1394,28.0864,28.1319,94400.0
2012-03-02 13:30:00,37.15,37.18,37.15,37.16,66300.0,28.1394,28.1622,28.1394,28.147,66300.0
2012-03-02 13:35:00,37.16,37.19,37.16,37.17,64200.0,28.147,28.1697,28.147,28.1546,64200.0
2012-03-02 13:40:00,37.17,37.22,37.17,37.2,50000.0,28.1546,28.1925,28.1546,28.1773,50000.0
2012-03-02 13:45:00,37.21,37.21,37.17,37.17,43600.0,28.1849,28.1849,28.1546,28.1546,43600.0
2012-03-02 13:50:00,37.18,37.21,37.17,37.2,87200.0,28.1622,28.1849,28.1546,28.1773,87200.0
2012-03-02 13:55:00,37.2,37.25,37.19,37.25,40500.0,28.1773,28.2152,28.1697,28.2152,40500.0
2012-03-02 14:00:00,37.25,37.27,37.25,37.26,15300.0,28.2152,28.2303,28.2152,28.2228,15300.0
2012-03-02 14:05:00,37.26,37.27,37.25,37.27,25900.0,28.2228,28.2303,28.2152,28.2303,25900.0
2012-03-02 14:10:00,37.27,37.28,37.24,37.25,53400.0,28.2303,28.2379,28.2076,28.2152,53400.0
2012-03-02 14:15:00,37.25,37.29,37.25,37.29,12300.0,28.2152,28.2455,28.2152,28.2455,12300.0
2012-03-02 14:20:00,37.29,37.31,37.26,37.26,31400.0,28.2455,28.2606,28.2228,28.2228,31400.0
2012-03-02 14:25:00,37.27,37.28,37.25,37.25,86100.0,28.2303,28.2379,28.2152,28.2152,86100.0
2012-03-02 14:30:00,37.26,37.26,37.23,37.24,29700.0,28.2228,28.2228,28.2,28.2076,29700.0
2012-03-02 14:35:00,37.24,37.27,37.24,37.27,28300.0,28.2076,28.2303,28.2076,28.2303,28300.0
2012-03-02 14:40:00,37.26,37.26,37.24,37.25,25600.0,28.2228,28.2228,28.2076,28.2152,25600.0
2012-03-02 14:45:00,37.26,37.29,37.26,37.29,131900.0,28.2228,28.2455,28.2228,28.2455,131900.0
2012-03-02 14:50:00,37.28,37.31,37.27,37.3,127300.0,28.2379,28.2606,28.2303,28.2531,127300.0
2012-03-02 14:55:00,37.3,37.31,37.28,37.3,52300.0,28.2531,28.2606,28.2379,28.2531,52300.0
2012-03-02 15:00:00,37.29,37.31,37.27,37.27,56500.0,28.2455,28.2606,28.2303,28.2303,56500.0
2012-03-02 15:05:00,37.27,37.27,37.25,37.26,141900.0,28.2303,28.2303,28.2152,28.2228,141900.0
2012-03-02 15:10:00,37.27,37.29,37.26,37.27,22000.0,28.2303,28.2455,28.2228,28.2303,22000.0
2012-03-02 15:15:00,37.27,37.28,37.27,37.27,11900.0,28.2303,28.2379,28.2303,28.2303,11900.0
2012-03-02 15:20:00,37.27,37.28,37.26,37.27,58300.0,28.2303,28.2379,28.2228,28.2303,58300.0
2012-03-02 15:25:00,37.28,37.33,37.28,37.33,35000.0,28.2379,28.2758,28.2379,28.2758,35000.0
2012-03-02 15:30:00,37.33,37.38,37.32,37.36,245200.0,28.2758,28.3137,28.2682,28.2985,245200.0
2012-03-02 15:35:00,37.36,37.36,37.28,37.28,197500.0,28.2985,28.2985,28.2379,28.2379,197500.0
2012-03-02 15:40:00,37.29,37.31,37.25,37.27,382100.0,28.2455,28.2606,28.2152,28.2303,382100.0
2012-03-02 15:45:00,37.27,37.3,37.26,37.27,154600.0,28.2303,28.2531,28.2228,28.2303,154600.0
2012-03-02 15:50:00,37.27,37.31,37.26,37.28,217400.0,28.2303,28.2606,28.2228,28.2379,217400.0
2012-03-02 15:55:00,37.27,37.29,37.25,37.29,330800.0,28.2303,28.2455,28.2152,28.2455,330800.0
2012-03-05 09:30:00,37.18,37.18,36.96,36.97,140700.0,28.1622,28.1622,27.9955,28.0031,140700.0
2012-03-05 09:35:00,36.96,36.99,36.88,36.99,363700.0,27.9955,28.0182,27.9349,28.0182,363700.0
2012-03-05 09:40:00,36.99,37.0,36.92,36.92,266500.0,28.0182,28.0258,27.9652,27.9652,266500.0
2012-03-05 09:45:00,36.92,36.92,36.83,36.89,638100.0,27.9652,27.9652,27.8971,27.9425,638100.0
2012-03-05 09:50:00,36.89,36.95,36.87,36.93,262800.0,27.9425,27.9879,27.9274,27.9728,262800.0
2012-03-05 09:55:00,36.93,36.95,36.87,36.9,110100.0,27.9728,27.9879,27.9274,27.9501,110100.0
2012-03-05 10:00:00,36.9,37.01,36.87,37.01,448300.0,27.9501,28.0334,27.9274,28.0334,448300.0
2012-03-05 10:05:00,37.01,37.02,36.92,36.99,846700.0,28.0334,28.041,27.9652,28.0182,846700.0
2012-03-05 10:10:00,36.99,36.99,36.89,36.9,132400.0,28.0182,28.0182,27.9425,27.9501,132400.0
2012-03-05 10:15:00,36.91,36.92,36.79,36.79,83200.0,27.9577,27.9652,27.8668,27.8668,83200.0
2012-03-05 10:20:00,36.79,36.8,36.69,36.71,568700.0,27.8668,27.8743,27.791,27.8062,568700.0
2012-03-05 10:25:00,36.7,36.71,36.64,36.66,180500.0,27.7986,27.8062,27.7531,27.7683,180500.0
2012-03-05 10:30:00,36.67,36.71,36.64,36.69,196900.0,27.7759,27.8062,27.7531,27.791,196900.0
2012-03-05 10:35:00,36.68,36.71,36.66,36.67,138300.0,27.7834,27.8062,27.7683,27.7759,138300.0
2012-03-05 10:40:00,36.67,36.73,36.67,36.67,137400.0,27.7759,27.8213,27.7759,27.7759,137400.0
2012-03-05 10:45:00,36.66,36.74,36.66,36.73,66000.0,27.7683,27.8289,27.7683,27.8213,66000.0
2012-03-05 10:50:00,36.73,36.77,36.72,36.72,243200.0,27.8213,27.8516,27.8137,27.8137,243200.0
2012-03-05 10:55:00,36.73,36.74,36.67,36.72,180800.0,27.8213,27.8289,27.7759,27.8137,180800.0
2012-03-05 11:00:00,36.72,36.73,36.64,36.65,89700.0,27.8137,27.8213,27.7531,27.7607,89700.0
2012-03-05 11:05:00,36.65,36.74,36.65,36.73,197700.0,27.7607,27.8289,27.7607,27.8213,197700.0
2012-03-05 11:10:00,36.72,36.72,36.64,36.64,182200.0,27.8137,27.8137,27.7531,27.7531,182200.0
2012-03-05 11:15:00,36.64,36.64,36.57,36.6,249900.0,27.7531,27.7531,27.7001,27.7228,249900.0
2012-03-05 11:20:00,36.6,36.63,36.59,36.61,54600.0,27.7228,27.7456,27.7153,27.7304,54600.0
2012-03-05 11:25:00,36.61,36.63,36.59,36.62,71400.0,27.7304,27.7456,27.7153,27.738,71400.0
2012-03-05 11:30:00,36.62,36.63,36.59,36.63,49800.0,27.738,27.7456,27.7153,27.7456,49800.0
2012-03-05 11:35:00,36.63,36.64,36.59,36.59,46400.0,27.7456,27.7531,27.7153,27.7153,46400.0
2012-03-05 11:40:00,36.59,36.64,36.59,36.64,173900.0,27.7153,27.7531,27.7153,27.7531,173900.0
2012-03-05 11:45:00,36.65,36.68,36.64,36.67,175200.0,27.7607,27.7834,27.7531,27.7759,175200.0
2012-03-05 11:50:00,36.67,36.68,36.61,36.61,164100.0,27.7759,27.7834,27.7304,27.7304,164100.0
2012-03-05 11:55:00,36.61,36.63,36.59,36.6,29600.0,27.7304,27.7456,27.7153,27.7228,29600.0
2012-03-05 12:00:00,36.59,36.64,36.58,36.59,47300.0,27.7153,27.7531,27.7077,27.7153,47300.0
2012-03-05 12:05:00,36.59,36.6,36.57,36.6,71200.0,27.7153,27.7228,27.7001,27.7228,71200.0
2012-03-05 12:10:00,36.61,36.61,36.58,36.59,9700.0,27.7304,27.7304,27.7077,27.7153,9700.0
2012-03-05 12:15:00,36.58,36.6,36.57,36.6,53400.0,27.7077,27.7228,27.7001,27.7228,53400.0
2012-03-05 12:20:00,36.59,36.63,36.58,36.59,19000.0,27.7153,27.7456,27.7077,27.7153,19000.0
2012-03-05 12:25:00,36.59,36.61,36.58,36.61,8900.0,27.7153,27.7304,27.7077,27.7304,8900.0
2012-03-05 12:30:00,36.61,36.61,36.58,36.59,66100.0,27.7304,27.7304,27.7077,27.7153,66100.0
2012-03-05 12:35:00,36.59,36.62,36.58,36.62,21000.0,27.7153,27.738,27.7077,27.738,21000.0
2012-03-05 12:40:00,36.61,36.62,36.59,36.61,32800.0,27.7304,27.738,27.7153,27.7304,32800.0
2012-03-05 12:45:00,36.62,36.63,36.61,36.63,13200.0,27.738,27.7456,27.7304,27.7456,13200.0
2012-03-05 12:50:00,36.62,36.62,36.56,36.56,13700.0,27.738,27.738,27.6925,27.6925,13700.0
2012-03-05 12:55:00,36.57,36.58,36.55,36.56,16200.0,27.7001,27.7077,27.685,27.6925,16200.0
2012-03-05 13:00:00,36.56,36.57,36.56,36.57,7100.0,27.6925,27.7001,27.6925,27.7001,7100.0
2012-03-05 13:05:00,36.59,36.61,36.57,36.57,167200.0,27.7153,27.7304,27.7001,27.7001,167200.0
2012-03-05 13:10:00,36.56,36.58,36.56,36.57,11600.0,27.6925,27.7077,27.6925,27.7001,11600.0
2012-03-05 13:15:00,36.57,36.59,36.56,36.59,109800.0,27.7001,27.7153,27.6925,27.7153,109800.0
2012-03-05 13:20:00,36.6,36.61,36.57,36.59,93800.0,27.7228,27.7304,27.7001,27.7153,93800.0
2012-03-05 13:25:00,36.59,36.59,36.57,36.58,19200.0,27.7153,27.7153,27.7001,27.7077,19200.0
2012-03-05 13:30:00,36.57,36.58,36.56,36.56,8300.0,27.7001,27.7077,27.6925,27.6925,8300.0
2012-03-05 13:35:00,36.56,36.57,36.54,36.55,17800.0,27.6925,27.7001,27.6774,27.685,17800.0
2012-03-05 13:40:00,36.55,36.56,36.54,36.55,33800.0,27.685,27.6925,27.6774,27.685,33800.0
2012-03-05 13:45:00,36.55,36.56,36.53,36.55,55000.0,27.685,27.6925,27.6698,27.685,55000.0
2012-03-05 13:50:00,36.54,36.54,36.48,36.51,100100.0,27.6774,27.6774,27.6319,27.6547,100100.0
2012-03-05 13:55:00,36.5,36.53,36.49,36.51,23200.0,27.6471,27.6698,27.6395,27.6547,23200.0
2012-03-05 14:00:00,36.51,36.53,36.5,36.52,10000.0,27.6547,27.6698,27.6471,27.6622,10000.0
2012-03-05 14:05:00,36.52,36.53,36.52,36.53,4300.0,27.6622,27.6698,27.6622,27.6698,4300.0
2012-03-05 14:10:00,36.53,36.56,36.52,36.56,32700.0,27.6698,27.6925,27.6622,27.6925,32700.0
2012-03-05 14:15:00,36.55,36.59,36.55,36.58,45300.0,27.685,27.7153,27.685,27.7077,45300.0
2012-03-05 14:20:00,36.58,36.6,36.56,36.58,30800.0,27.7077,27.7228,27.6925,27.7077,30800.0
2012-03-05 14:25:00,36.59,36.64,36.58,36.63,89800.0,27.7153,27.7531,27.7077,27.7456,89800.0
2012-03-05 14:30:00,36.63,36.65,36.58,36.61,79200.0,27.7456,27.7607,27.7077,27.7304,79200.0
2012-03-05 14:35:00,36.61,36.63,36.6,36.63,43300.0,27.7304,27.7456,27.7228,27.7456,43300.0
2012-03-05 14:40:00,36.63,36.64,36.59,36.6,48700.0,27.7456,27.7531,27.7153,27.7228,48700.0
2012-03-05 14:45:00,36.61,36.63,36.6,36.61,93600.0,27.7304,27.7456,27.7228,27.7304,93600.0
2012-03-05 14:50:00,36.61,36.64,36.61,36.64,18200.0,27.7304,27.7531,27.7304,27.7531,18200.0
2012-03-05 14:55:00,36.64,36.74,36.63,36.71,378300.0,27.7531,27.8289,27.7456,27.8062,378300.0
2012-03-05 15:00:00,36.72,36.74,36.7,36.74,54600.0,27.8137,27.8289,27.7986,27.8289,54600.0
2012-03-05 15:05:00,36.73,36.74,36.7,36.7,88000.0,27.8213,27.8289,27.7986,27.7986,88000.0
2012-03-05 15:10:00,36.7,36.71,36.67,36.67,30000.0,27.7986,27.8062,27.7759,27.7759,30000.0
2012-03-05 15:15:00,36.67,36.7,36.67,36.7,45700.0,27.7759,27.7986,27.7759,27.7986,45700.0
2012-03-05 15:20:00,36.71,36.74,36.7,36.7,34800.0,27.8062,27.8289,27.7986,27.7986,34800.0
2012-03-05 15:25:00,36.7,36.71,36.67,36.7,62700.0,27.7986,27.8062,27.7759,27.7986,62700.0
2012-03-05 15:30:00,36.7,36.72,36.69,36.71,62200.0,27.7986,27.8137,27.791,27.8062,62200.0
2012-03-05 15:35:00,36.7,36.72,36.7,36.72,152800.0,27.7986,27.8137,27.7986,27.8137,152800.0
2012-03-05 15:40:00,36.72,36.72,36.65,36.66,554000.0,27.8137,27.8137,27.7607,27.7683,554000.0
2012-03-05 15:45:00,36.67,36.71,36.66,36.7,446700.0,27.7759,27.8062,27.7683,27.7986,446700.0
2012-03-05 15:50:00,36.7,36.72,36.69,36.71,200200.0,27.7986,27.8137,27.791,27.8062,200200.0
2012-03-05 15:55:00,36.72,36.73,36.69,36.7,555500.0,27.8137,27.8213,27.791,27.7986,555500.0
2012-03-06 09:30:00,36.13,36.13,35.94,36.03,389900.0,27.3668,27.3668,27.2229,27.2911,389900.0
2012-03-06 09:35:00,36.02,36.02,35.91,35.93,631300.0,27.2835,27.2835,27.2002,27.2153,631300.0
2012-03-06 09:40:00,35.94,36.01,35.9,35.99,171500.0,27.2229,27.2759,27.1926,27.2608,171500.0
2012-03-06 09:45:00,35.98,36.06,35.97,35.99,163200.0,27.2532,27.3138,27.2456,27.2608,163200.0
2012-03-06 09:50:00,35.98,35.98,35.93,35.95,309900.0,27.2532,27.2532,27.2153,27.2305,309900.0
2012-03-06 09:55:00,35.94,35.94,35.89,35.9,154100.0,27.2229,27.2229,27.185,27.1926,154100.0
2012-03-06 10:00:00,35.9,35.99,35.89,35.93,140800.0,27.1926,27.2608,27.185,27.2153,140800.0
2012-03-06 10:05:00,35.91,36.0,35.91,35.94,102800.0,27.2002,27.2684,27.2002,27.2229,102800.0
2012-03-06 10:10:00,35.94,35.95,35.9,35.91,198900.0,27.2229,27.2305,27.1926,27.2002,198900.0
2012-03-06 10:15:00,35.9,35.91,35.86,35.88,63900.0,27.1926,27.2002,27.1623,27.1775,63900.0
2012-03-06 10:20:00,35.87,35.88,35.8,35.81,223400.0,27.1699,27.1775,27.1169,27.1245,223400.0
2012-03-06 10:25:00,35.82,35.85,35.8,35.84,468500.0,27.132,27.1547,27.1169,27.1472,468500.0
2012-03-06 10:30:00,35.83,35.91,35.83,35.91,211400.0,27.1396,27.2002,27.1396,27.2002,211400.0
2012-03-06 10:35:00,35.92,35.95,35.92,35.92,232900.0,27.2078,27.2305,27.2078,27.2078,232900.0
2012-03-06 10:40:00,35.92,35.96,35.92,35.93,267700.0,27.2078,27.2381,27.2078,27.2153,267700.0
2012-03-06 10:45:00,35.92,35.93,35.88,35.91,185500.0,27.2078,27.2153,27.1775,27.2002,185500.0
2012-03-06 10:50:00,35.91,35.91,35.83,35.86,81700.0,27.2002,27.2002,27.1396,27.1623,81700.0
2012-03-06 10:55:00,35.86,35.94,35.86,35.9,138400.0,27.1623,27.2229,27.1623,27.1926,138400.0
2012-03-06 11:00:00,35.89,35.98,35.89,35.97,67500.0,27.185,27.2532,27.185,27.2456,67500.0
2012-03-06 11:05:00,35.97,36.0,35.94,35.99,130500.0,27.2456,27.2684,27.2229,27.2608,130500.0
2012-03-06 11:10:00,35.99,35.99,35.95,35.98,67600.0,27.2608,27.2608,27.2305,27.2532,67600.0
2012-03-06 11:15:00,35.99,36.03,35.97,35.97,99400.0,27.2608,27.2911,27.2456,27.2456,99400.0
2012-03-06 11:20:00,35.97,35.97,35.94,35.94,83900.0,27.2456,27.2456,27.2229,27.2229,83900.0
2012-03-06 11:25:00,35.95,36.01,35.92,36.0,153900.0,27.2305,27.2759,27.2078,27.2684,153900.0
2012-03-06 11:30:00,35.99,35.99,35.88,35.88,117800.0,27.2608,27.2608,27.1775,27.1775,117800.0
2012-03-06 11:35:00,35.89,35.94,35.86,35.91,196000.0,27.185,27.2229,27.1623,27.2002,196000.0
2012-03-06 11:40:00,35.91,35.95,35.9,35.92,100300.0,27.2002,27.2305,27.1926,27.2078,100300.0
2012-03-06 11:45:00,35.91,35.93,35.87,35.89,336100.0,27.2002,27.2153,27.1699,27.185,336100.0
2012-03-06 11:50:00,35.89,35.93,35.87,35.88,54500.0,27.185,27.2153,27.1699,27.1775,54500.0
2012-03-06 11:55:00,35.88,35.92,35.87,35.92,162300.0,27.1775,27.2078,27.1699,27.2078,162300.0
2012-03-06 12:00:00,35.92,35.96,35.89,35.91,48500.0,27.2078,27.2381,27.185,27.2002,48500.0
2012-03-06 12:05:00,35.9,35.91,35.87,35.88,98100.0,27.1926,27.2002,27.1699,27.1775,98100.0
2012-03-06 12:10:00,35.87,35.88,35.85,35.85,133300.0,27.1699,27.1775,27.1547,27.1547,133300.0
2012-03-06 12:15:00,35.85,35.85,35.8,35.84,286400.0,27.1547,27.1547,27.1169,27.1472,286400.0
2012-03-06 12:20:00,35.84,35.85,35.8,35.83,71400.0,27.1472,27.1547,27.1169,27.1396,71400.0
2012-03-06 12:25:00,35.81,35.83,35.8,35.82,39100.0,27.1245,27.1396,27.1169,27.132,39100.0
2012-03-06 12:30:00,35.83,35.85,35.83,35.85,48000.0,27.1396,27.1547,27.1396,27.1547,48000.0
2012-03-06 12:35:00,35.85,35.87,35.84,35.84,59500.0,27.1547,27.1699,27.1472,27.1472,59500.0
2012-03-06 12:40:00,35.85,35.86,35.84,35.84,32100.0,27.1547,27.1623,27.1472,27.1472,32100.0
2012-03-06 12:45:00,35.85,35.89,35.85,35.88,37800.0,27.1547,27.185,27.1547,27.1775,37800.0
2012-03-06 12:50:00,35.87,35.89,35.84,35.86,37100.0,27.1699,27.185,27.1472,27.1623,37100.0
2012-03-06 12:55:00,35.85,35.86,35.83,35.85,19800.0,27.1547,27.1623,27.1396,27.1547,19800.0
2012-03-06 13:00:00,35.84,35.92,35.83,35.91,105400.0,27.1472,27.2078,27.1396,27.2002,105400.0
2012-03-06 13:05:00,35.92,35.92,35.9,35.91,22100.0,27.2078,27.2078,27.1926,27.2002,22100.0
2012-03-06 13:10:00,35.91,35.91,35.88,35.89,15400.0,27.2002,27.2002,27.1775,27.185,15400.0
2012-03-06 13:15:00,35.88,35.91,35.87,35.91,48800.0,27.1775,27.2002,27.1699,27.2002,48800.0
2012-03-06 13:20:00,35.91,35.92,35.87,35.91,45100.0,27.2002,27.2078,27.1699,27.2002,45100.0
2012-03-06 13:25:00,35.91,35.91,35.88,35.9,31900.0,27.2002,27.2002,27.1775,27.1926,31900.0
2012-03-06 13:30:00,35.91,35.97,35.91,35.96,289800.0,27.2002,27.2456,27.2002,27.2381,289800.0
2012-03-06 13:35:00,35.97,35.97,35.94,35.96,46600.0,27.2456,27.2456,27.2229,27.2381,46600.0
2012-03-06 13:40:00,35.97,35.98,35.93,35.95,73000.0,27.2456,27.2532,27.2153,27.2305,73000.0
2012-03-06 13:45:00,35.95,35.97,35.89,35.97,96600.0,27.2305,27.2456,27.185,27.2456,96600.0
2012-03-06 13:50:00,35.98,36.0,35.96,36.0,42300.0,27.2532,27.2684,27.2381,27.2684,42300.0
2012-03-06 13:55:00,36.0,36.0,35.95,35.96,21900.0,27.2684,27.2684,27.2305,27.2381,21900.0
2012-03-06 14:00:00,35.95,35.96,35.93,35.94,45400.0,27.2305,27.2381,27.2153,27.2229,45400.0
2012-03-06 14:05:00,35.94,35.96,35.93,35.96,19100.0,27.2229,27.2381,27.2153,27.2381,19100.0
2012-03-06 14:10:00,35.95,35.99,35.94,35.99,19500.0,27.2305,27.2608,27.2229,27.2608,19500.0
2012-03-06 14:15:00,36.0,36.0,35.95,35.96,77900.0,27.2684,27.2684,27.2305,27.2381,77900.0
2012-03-06 14:20:00,35.97,35.97,35.91,35.92,222000.0,27.2456,27.2456,27.2002,27.2078,222000.0
2012-03-06 14:25:00,35.93,35.93,35.86,35.87,416900.0,27.2153,27.2153,27.1623,27.1699,416900.0
2012-03-06 14:30:00,35.87,35.92,35.87,35.88,161100.0,27.1699,27.2078,27.1699,27.1775,161100.0
2012-03-06 14:35:00,35.87,35.87,35.84,35.86,107100.0,27.1699,27.1699,27.1472,27.1623,107100.0
2012-03-06 14:40:00,35.86,35.86,35.81,35.83,60900.0,27.1623,27.1623,27.1245,27.1396,60900.0
2012-03-06 14:45:00,35.84,35.84,35.81,35.84,57700.0,27.1472,27.1472,27.1245,27.1472,57700.0
2012-03-06 14:50:00,35.84,35.85,35.83,35.84,169800.0,27.1472,27.1547,27.1396,27.1472,169800.0
2012-03-06 14:55:00,35.83,35.84,35.81,35.81,97000.0,27.1396,27.1472,27.1245,27.1245,97000.0
2012-03-06 15:00:00,35.81,35.86,35.81,35.86,103800.0,27.1245,27.1623,27.1245,27.1623,103800.0
2012-03-06 15:05:00,35.86,35.87,35.85,35.87,74800.0,27.1623,27.1699,27.1547,27.1699,74800.0
2012-03-06 15:10:00,35.87,35.87,35.85,35.85,66200.0,27.1699,27.1699,27.1547,27.1547,66200.0
2012-03-06 15:15:00,35.85,35.9,35.85,35.9,168400.0,27.1547,27.1926,27.1547,27.1926,168400.0
2012-03-06 15:20:00,35.91,35.91,35.88,35.9,178500.0,27.2002,27.2002,27.1775,27.1926,178500.0
2012-03-06 15:25:00,35.9,35.91,35.87,35.9,104800.0,27.1926,27.2002,27.1699,27.1926,104800.0
2012-03-06 15:30:00,35.9,35.91,35.86,35.87,317900.0,27.1926,27.2002,27.1623,27.1699,317900.0
2012-03-06 15:35:00,35.86,35.9,35.86,35.9,285900.0,27.1623,27.1926,27.1623,27.1926,285900.0
2012-03-06 15:40:00,35.9,35.93,35.89,35.9,643000.0,27.1926,27.2153,27.185,27.1926,643000.0
2012-03-06 15:45:00,35.9,35.92,35.89,35.9,659600.0,27.1926,27.2078,27.185,27.1926,659600.0
2012-03-06 15:50:00,35.91,35.96,35.9,35.95,799200.0,27.2002,27.2381,27.1926,27.2305,799200.0
2012-03-06 15:55:00,35.95,35.97,35.92,35.94,1104900.0,27.2305,27.2456,27.2078,27.2229,1104900.0
2012-03-07 09:30:00,36.15,36.17,36.01,36.03,181400.0,27.382,27.3971,27.2759,27.2911,181400.0
2012-03-07 09:35:00,36.04,36.05,35.96,35.98,83200.0,27.2987,27.3062,27.2381,27.2532,83200.0
2012-03-07 09:40:00,35.99,35.99,35.95,35.98,85100.0,27.2608,27.2608,27.2305,27.2532,85100.0
2012-03-07 09:45:00,35.99,36.02,35.92,35.93,135200.0,27.2608,27.2835,27.2078,27.2153,135200.0
2012-03-07 09:50:00,35.92,36.02,35.91,36.01,107000.0,27.2078,27.2835,27.2002,27.2759,107000.0
2012-03-07 09:55:00,36.01,36.05,35.99,36.02,90500.0,27.2759,27.3062,27.2608,27.2835,90500.0
2012-03-07 10:00:00,36.02,36.02,35.97,36.0,106400.0,27.2835,27.2835,27.2456,27.2684,106400.0
2012-03-07 10:05:00,36.0,36.0,35.9,35.92,71400.0,27.2684,27.2684,27.1926,27.2078,71400.0
2012-03-07 10:10:00,35.92,35.93,35.88,35.9,65200.0,27.2078,27.2153,27.1775,27.1926,65200.0
2012-03-07 10:15:00,35.9,35.94,35.9,35.91,92800.0,27.1926,27.2229,27.1926,27.2002,92800.0
2012-03-07 10:20:00,35.92,35.92,35.84,35.84,54600.0,27.2078,27.2078,27.1472,27.1472,54600.0
2012-03-07 10:25:00,35.85,35.87,35.81,35.87,281100.0,27.1547,27.1699,27.1245,27.1699,281100.0
2012-03-07 10:30:00,35.87,35.9,35.87,35.9,149500.0,27.1699,27.1926,27.1699,27.1926,149500.0
2012-03-07 10:35:00,35.9,35.92,35.88,35.9,47300.0,27.1926,27.2078,27.1775,27.1926,47300.0
2012-03-07 10:40:00,35.91,35.91,35.82,35.82,134100.0,27.2002,27.2002,27.132,27.132,134100.0
2012-03-07 10:45:00,35.83,35.86,35.81,35.84,83500.0,27.1396,27.1623,27.1245,27.1472,83500.0
2012-03-07 10:50:00,35.84,35.86,35.83,35.84,59900.0,27.1472,27.1623,27.1396,27.1472,59900.0
2012-03-07 10:55:00,35.84,35.91,35.84,35.89,70500.0,27.1472,27.2002,27.1472,27.185,70500.0
2012-03-07 11:00:00,35.89,36.0,35.89,35.96,401700.0,27.185,27.2684,27.185,27.2381,401700.0
2012-03-07 11:05:00,35.97,36.05,35.96,36.04,214100.0,27.2456,27.3062,27.2381,27.2987,214100.0
2012-03-07 11:10:00,36.05,36.08,36.02,36.06,376300.0,27.3062,27.329,27.2835,27.3138,376300.0
2012-03-07 11:15:00,36.06,36.08,36.05,36.07,129500.0,27.3138,27.329,27.3062,27.3214,129500.0
2012-03-07 11:20:00,36.08,36.09,36.04,36.05,248800.0,27.329,27.3365,27.2987,27.3062,248800.0
2012-03-07 11:25:00,36.05,36.08,36.04,36.05,214800.0,27.3062,27.329,27.2987,27.3062,214800.0
2012-03-07 11:30:00,36.05,36.08,36.04,36.06,231100.0,27.3062,27.329,27.2987,27.3138,231100.0
2012-03-07 11:35:00,36.07,36.07,36.04,36.07,79300.0,27.3214,27.3214,27.2987,27.3214,79300.0
2012-03-07 11:40:00,36.07,36.1,36.06,36.09,123000.0,27.3214,27.3441,27.3138,27.3365,123000.0
2012-03-07 11:45:00,36.1,36.1,36.07,36.08,69300.0,27.3441,27.3441,27.3214,27.329,69300.0
2012-03-07 11:50:00,36.08,36.09,36.06,36.07,55400.0,27.329,27.3365,27.3138,27.3214,55400.0
2012-03-07 11:55:00,36.07,36.1,36.07,36.1,80200.0,27.3214,27.3441,27.3214,27.3441,80200.0
2012-03-07 12:00:00,36.09,36.1,36.07,36.07,53500.0,27.3365,27.3441,27.3214,27.3214,53500.0
2012-03-07 12:05:00,36.06,36.07,36.04,36.05,29000.0,27.3138,27.3214,27.2987,27.3062,29000.0
2012-03-07 12:10:00,36.04,36.06,36.01,36.01,69600.0,27.2987,27.3138,27.2759,27.2759,69600.0
2012-03-07 12:15:00,36.01,36.01,35.98,36.0,128800.0,27.2759,27.2759,27.2532,27.2684,128800.0
2012-03-07 12:20:00,36.0,36.0,35.98,36.0,49300.0,27.2684,27.2684,27.2532,27.2684,49300.0
2012-03-07 12:25:00,35.99,36.02,35.99,36.01,57700.0,27.2608,27.2835,27.2608,27.2759,57700.0
2012-03-07 12:30:00,36.01,36.02,35.99,35.99,56000.0,27.2759,27.2835,27.2608,27.2608,56000.0
2012-03-07 12:35:00,36.0,36.01,35.98,36.0,196200.0,27.2684,27.2759,27.2532,27.2684,196200.0
2012-03-07 12:40:00,36.01,36.06,36.0,36.04,59800.0,27.2759,27.3138,27.2684,27.2987,59800.0
2012-03-07 12:45:00,36.04,36.05,36.03,36.04,19200.0,27.2987,27.3062,27.2911,27.2987,19200.0
2012-03-07 12:50:00,36.04,36.05,36.04,36.04,7100.0,27.2987,27.3062,27.2987,27.2987,7100.0
2012-03-07 12:55:00,36.05,36.06,36.03,36.03,78900.0,27.3062,27.3138,27.2911,27.2911,78900.0
2012-03-07 13:00:00,36.04,36.05,36.0,36.02,130200.0,27.2987,27.3062,27.2684,27.2835,130200.0
2012-03-07 13:05:00,36.02,36.05,36.02,36.03,67700.0,27.2835,27.3062,27.2835,27.2911,67700.0
2012-03-07 13:10:00,36.03,36.08,36.03,36.07,140800.0,27.2911,27.329,27.2911,27.3214,140800.0
2012-03-07 13:15:00,36.07,36.09,36.05,36.08,108700.0,27.3214,27.3365,27.3062,27.329,108700.0
2012-03-07 13:20:00,36.08,36.09,36.07,36.07,33700.0,27.329,27.3365,27.3214,27.3214,33700.0
2012-03-07 13:25:00,36.08,36.09,36.07,36.07,24100.0,27.329,27.3365,27.3214,27.3214,24100.0
2012-03-07 13:30:00,36.07,36.08,36.04,36.05,76700.0,27.3214,27.329,27.2987,27.3062,76700.0
2012-03-07 13:35:00,36.05,36.07,36.05,36.07,38200.0,27.3062,27.3214,27.3062,27.3214,38200.0
2012-03-07 13:40:00,36.06,36.07,35.99,36.01,131000.0,27.3138,27.3214,27.2608,27.2759,131000.0
2012-03-07 13:45:00,36.0,36.01,35.98,35.99,130900.0,27.2684,27.2759,27.2532,27.2608,130900.0
2012-03-07 13:50:00,36.0,36.02,35.98,36.0,19000.0,27.2684,27.2835,27.2532,27.2684,19000.0
2012-03-07 13:55:00,36.0,36.03,36.0,36.01,76500.0,27.2684,27.2911,27.2684,27.2759,76500.0
2012-03-07 14:00:00,36.02,36.07,36.02,36.06,153700.0,27.2835,27.3214,27.2835,27.3138,153700.0
2012-03-07 14:05:00,36.07,36.09,36.07,36.07,148200.0,27.3214,27.3365,27.3214,27.3214,148200.0
2012-03-07 14:10:00,36.07,36.08,36.05,36.05,31300.0,27.3214,27.329,27.3062,27.3062,31300.0
2012-03-07 14:15:00,36.05,36.09,36.05,36.08,112600.0,27.3062,27.3365,27.3062,27.329,112600.0
2012-03-07 14:20:00,36.08,36.09,36.03,36.04,754300.0,27.329,27.3365,27.2911,27.2987,754300.0
2012-03-07 14:25:00,36.04,36.06,36.03,36.06,99600.0,27.2987,27.3138,27.2911,27.3138,99600.0
2012-03-07 14:30:00,36.07,36.07,36.02,36.02,114200.0,27.3214,27.3214,27.2835,27.2835,114200.0
2012-03-07 14:35:00,36.02,36.04,36.0,36.04,97900.0,27.2835,27.2987,27.2684,27.2987,97900.0
2012-03-07 14:40:00,36.04,36.04,36.01,36.04,97500.0,27.2987,27.2987,27.2759,27.2987,97500.0
2012-03-07 14:45:00,36.03,36.05,36.03,36.04,51700.0,27.2911,27.3062,27.2911,27.2987,51700.0
2012-03-07 14:50:00,36.05,36.09,36.05,36.09,74200.0,27.3062,27.3365,27.3062,27.3365,74200.0
2012-03-07 14:55:00,36.09,36.1,36.08,36.09,101100.0,27.3365,27.3441,27.329,27.3365,101100.0
2012-03-07 15:00:00,36.09,36.11,36.08,36.1,84600.0,27.3365,27.3517,27.329,27.3441,84600.0
2012-03-07 15:05:00,36.1,36.1,36.06,36.07,120600.0,27.3441,27.3441,27.3138,27.3214,120600.0
2012-03-07 15:10:00,36.06,36.09,36.05,36.08,54600.0,27.3138,27.3365,27.3062,27.329,54600.0
2012-03-07 15:15:00,36.08,36.12,36.07,36.11,84500.0,27.329,27.3593,27.3214,27.3517,84500.0
2012-03-07 15:20:00,36.12,36.14,36.11,36.12,90500.0,27.3593,27.3744,27.3517,27.3593,90500.0
2012-03-07 15:25:00,36.12,36.14,36.09,36.11,789300.0,27.3593,27.3744,27.3365,27.3517,789300.0
2012-03-07 15:30:00,36.11,36.12,36.09,36.11,616900.0,27.3517,27.3593,27.3365,27.3517,616900.0
2012-03-07 15:35:00,36.1,36.12,36.04,36.05,876700.0,27.3441,27.3593,27.2987,27.3062,876700.0
2012-03-07 15:40:00,36.05,36.15,36.05,36.15,1951800.0,27.3062,27.382,27.3062,27.382,1951800.0
2012-03-07 15:45:00,36.14,36.16,36.13,36.14,234000.0,27.3744,27.3896,27.3668,27.3744,234000.0
2012-03-07 15:50:00,36.14,36.14,36.1,36.11,378100.0,27.3744,27.3744,27.3441,27.3517,378100.0
2012-03-07 15:55:00,36.11,36.12,36.04,36.05,469200.0,27.3517,27.3593,27.2987,27.3062,469200.0
2012-03-08 09:30:00,36.46,36.57,36.41,36.57,384900.0,27.6168,27.7001,27.5789,27.7001,384900.0
2012-03-08 09:35:00,36.56,36.57,36.49,36.53,107900.0,27.6925,27.7001,27.6395,27.6698,107900.0
2012-03-08 09:40:00,36.52,36.57,36.52,36.57,56900.0,27.6622,27.7001,27.6622,27.7001,56900.0
2012-03-08 09:45:00,36.56,36.57,36.42,36.42,316900.0,27.6925,27.7001,27.5865,27.5865,316900.0
2012-03-08 09:50:00,36.42,36.47,36.4,36.4,343300.0,27.5865,27.6244,27.5713,27.5713,343300.0
2012-03-08 09:55:00,36.41,36.44,36.38,36.38,598200.0,27.5789,27.6016,27.5562,27.5562,598200.0
2012-03-08 10:00:00,36.38,36.39,36.32,36.36,141200.0,27.5562,27.5638,27.5108,27.5411,141200.0
2012-03-08 10:05:00,36.36,36.39,36.32,36.35,216000.0,27.5411,27.5638,27.5108,27.5335,216000.0
2012-03-08 10:10:00,36.34,36.34,36.27,36.28,75900.0,27.5259,27.5259,27.4729,27.4805,75900.0
2012-03-08 10:15:00,36.28,36.39,36.24,36.39,289300.0,27.4805,27.5638,27.4502,27.5638,289300.0
2012-03-08 10:20:00,36.39,36.39,36.33,36.34,29200.0,27.5638,27.5638,27.5183,27.5259,29200.0
2012-03-08 10:25:00,36.34,36.36,36.33,36.34,119100.0,27.5259,27.5411,27.5183,27.5259,119100.0
2012-03-08 10:30:00,36.34,36.41,36.34,36.41,45100.0,27.5259,27.5789,27.5259,27.5789,45100.0
2012-03-08 10:35:00,36.41,36.45,36.4,36.41,24400.0,27.5789,27.6092,27.5713,27.5789,24400.0
2012-03-08 10:40:00,36.41,36.42,36.37,36.4,12500.0,27.5789,27.5865,27.5486,27.5713,12500.0
2012-03-08 10:45:00,36.41,36.48,36.41,36.46,253900.0,27.5789,27.6319,27.5789,27.6168,253900.0
2012-03-08 10:50:00,36.47,36.49,36.47,36.48,32400.0,27.6244,27.6395,27.6244,27.6319,32400.0
2012-03-08 10:55:00,36.49,36.5,36.48,36.5,14700.0,27.6395,27.6471,27.6319,27.6471,14700.0
2012-03-08 11:00:00,36.5,36.54,36.49,36.53,54700.0,27.6471,27.6774,27.6395,27.6698,54700.0
2012-03-08 11:05:00,36.52,36.55,36.51,36.53,39300.0,27.6622,27.685,27.6547,27.6698,39300.0
2012-03-08 11:10:00,36.54,36.57,36.54,36.55,25100.0,27.6774,27.7001,27.6774,27.685,25100.0
2012-03-08 11:15:00,36.56,36.58,36.56,36.56,31000.0,27.6925,27.7077,27.6925,27.6925,31000.0
2012-03-08 11:20:00,36.56,36.56,36.52,36.54,50200.0,27.6925,27.6925,27.6622,27.6774,50200.0
2012-03-08 11:25:00,36.55,36.55,36.51,36.52,43600.0,27.685,27.685,27.6547,27.6622,43600.0
2012-03-08 11:30:00,36.52,36.53,36.51,36.51,45200.0,27.6622,27.6698,27.6547,27.6547,45200.0
2012-03-08 11:35:00,36.51,36.52,36.5,36.52,26800.0,27.6547,27.6622,27.6471,27.6622,26800.0
2012-03-08 11:40:00,36.52,36.52,36.49,36.5,81400.0,27.6622,27.6622,27.6395,27.6471,81400.0
2012-03-08 11:45:00,36.49,36.51,36.48,36.48,60200.0,27.6395,27.6547,27.6319,27.6319,60200.0
2012-03-08 11:50:00,36.49,36.51,36.49,36.51,66700.0,27.6395,27.6547,27.6395,27.6547,66700.0
2012-03-08 11:55:00,36.5,36.53,36.5,36.53,79200.0,27.6471,27.6698,27.6471,27.6698,79200.0
2012-03-08 12:00:00,36.53,36.54,36.52,36.53,25200.0,27.6698,27.6774,27.6622,27.6698,25200.0
2012-03-08 12:05:00,36.53,36.56,36.53,36.56,93800.0,27.6698,27.6925,27.6698,27.6925,93800.0
2012-03-08 12:10:00,36.56,36.57,36.55,36.56,19900.0,27.6925,27.7001,27.685,27.6925,19900.0
2012-03-08 12:15:00,36.56,36.56,36.53,36.54,39600.0,27.6925,27.6925,27.6698,27.6774,39600.0
2012-03-08 12:20:00,36.54,36.55,36.53,36.54,13000.0,27.6774,27.685,27.6698,27.6774,13000.0
2012-03-08 12:25:00,36.54,36.57,36.53,36.57,19900.0,27.6774,27.7001,27.6698,27.7001,19900.0
2012-03-08 12:30:00,36.57,36.57,36.56,36.57,6900.0,27.7001,27.7001,27.6925,27.7001,6900.0
2012-03-08 12:35:00,36.57,36.58,36.56,36.57,28100.0,27.7001,27.7077,27.6925,27.7001,28100.0
2012-03-08 12:40:00,36.57,36.58,36.57,36.58,8400.0,27.7001,27.7077,27.7001,27.7077,8400.0
2012-03-08 12:45:00,36.58,36.61,36.58,36.61,58100.0,27.7077,27.7304,27.7077,27.7304,58100.0
2012-03-08 12:50:00,36.6,36.63,36.6,36.62,171700.0,27.7228,27.7456,27.7228,27.738,171700.0
2012-03-08 12:55:00,36.62,36.63,36.6,36.6,44900.0,27.738,27.7456,27.7228,27.7228,44900.0
2012-03-08 13:00:00,36.59,36.59,36.55,36.55,77900.0,27.7153,27.7153,27.685,27.685,77900.0
2012-03-08 13:05:00,36.55,36.55,36.53,36.54,258900.0,27.685,27.685,27.6698,27.6774,258900.0
2012-03-08 13:10:00,36.55,36.56,36.53,36.56,84100.0,27.685,27.6925,27.6698,27.6925,84100.0
2012-03-08 13:15:00,36.56,36.59,36.56,36.56,27000.0,27.6925,27.7153,27.6925,27.6925,27000.0
2012-03-08 13:20:00,36.56,36.57,36.54,36.55,12200.0,27.6925,27.7001,27.6774,27.685,12200.0
2012-03-08 13:25:00,36.55,36.56,36.54,36.55,81300.0,27.685,27.6925,27.6774,27.685,81300.0
2012-03-08 13:30:00,36.55,36.56,36.55,36.56,35000.0,27.685,27.6925,27.685,27.6925,35000.0
2012-03-08 13:35:00,36.56,36.56,36.54,36.56,75800.0,27.6925,27.6925,27.6774,27.6925,75800.0
2012-03-08 13:40:00,36.55,36.57,36.55,36.57,41400.0,27.685,27.7001,27.685,27.7001,41400.0
2012-03-08 13:45:00,36.56,36.57,36.55,36.55,14100.0,27.6925,27.7001,27.685,27.685,14100.0
2012-03-08 13:50:00,36.55,36.56,36.53,36.54,47100.0,27.685,27.6925,27.6698,27.6774,47100.0
2012-03-08 13:55:00,36.53,36.54,36.53,36.53,24800.0,27.6698,27.6774,27.6698,27.6698,24800.0
2012-03-08 14:00:00,36.53,36.55,36.53,36.54,25200.0,27.6698,27.685,27.6698,27.6774,25200.0
2012-03-08 14:05:00,36.53,36.56,36.52,36.56,40700.0,27.6698,27.6925,27.6622,27.6925,40700.0
2012-03-08 14:10:00,36.55,36.56,36.52,36.53,27500.0,27.685,27.6925,27.6622,27.6698,27500.0
2012-03-08 14:15:00,36.52,36.54,36.51,36.52,21100.0,27.6622,27.6774,27.6547,27.6622,21100.0
2012-03-08 14:20:00,36.53,36.54,36.52,36.52,23800.0,27.6698,27.6774,27.6622,27.6622,23800.0
2012-03-08 14:25:00,36.52,36.55,36.52,36.55,33300.0,27.6622,27.685,27.6622,27.685,33300.0
2012-03-08 14:30:00,36.55,36.55,36.52,36.53,20800.0,27.685,27.685,27.6622,27.6698,20800.0
2012-03-08 14:35:00,36.53,36.54,36.52,36.53,20700.0,27.6698,27.6774,27.6622,27.6698,20700.0
2012-03-08 14:40:00,36.53,36.56,36.53,36.56,98600.0,27.6698,27.6925,27.6698,27.6925,98600.0
2012-03-08 14:45:00,36.56,36.59,36.56,36.59,25700.0,27.6925,27.7153,27.6925,27.7153,25700.0
2012-03-08 14:50:00,36.59,36.64,36.59,36.64,136300.0,27.7153,27.7531,27.7153,27.7531,136300.0
2012-03-08 14:55:00,36.64,36.67,36.64,36.65,88500.0,27.7531,27.7759,27.7531,27.7607,88500.0
2012-03-08 15:00:00,36.65,36.65,36.6,36.61,412300.0,27.7607,27.7607,27.7228,27.7304,412300.0
2012-03-08 15:05:00,36.6,36.64,36.6,36.63,70000.0,27.7228,27.7531,27.7228,27.7456,70000.0
2012-03-08 15:10:00,36.62,36.7,36.62,36.69,102300.0,27.738,27.7986,27.738,27.791,102300.0
2012-03-08 15:15:00,36.68,36.69,36.67,36.68,35100.0,27.7834,27.791,27.7759,27.7834,35100.0
2012-03-08 15:20:00,36.68,36.7,36.68,36.7,98300.0,27.7834,27.7986,27.7834,27.7986,98300.0
2012-03-08 15:25:00,36.7,36.7,36.68,36.68,82700.0,27.7986,27.7986,27.7834,27.7834,82700.0
2012-03-08 15:30:00,36.68,36.7,36.67,36.7,72400.0,27.7834,27.7986,27.7759,27.7986,72400.0
2012-03-08 15:35:00,36.7,36.7,36.63,36.64,147100.0,27.7986,27.7986,27.7456,27.7531,147100.0
2012-03-08 15:40:00,36.64,36.66,36.64,36.66,136800.0,27.7531,27.7683,27.7531,27.7683,136800.0
2012-03-08 15:45:00,36.65,36.66,36.63,36.64,310400.0,27.7607,27.7683,27.7456,27.7531,310400.0
2012-03-08 15:50:00,36.65,36.65,36.63,36.63,328200.0,27.7607,27.7607,27.7456,27.7456,328200.0
2012-03-08 15:55:00,36.64,36.64,36.61,36.63,382200.0,27.7531,27.7531,27.7304,27.7456,382200.0
2012-03-09 09:30:00,36.73,36.78,36.59,36.59,122600.0,27.8213,27.8592,27.7153,27.7153,122600.0
2012-03-09 09:35:00,36.59,36.66,36.52,36.64,217800.0,27.7153,27.7683,27.6622,27.7531,217800.0
2012-03-09 09:40:00,36.64,36.67,36.64,36.66,71400.0,27.7531,27.7759,27.7531,27.7683,71400.0
2012-03-09 09:45:00,36.67,36.75,36.65,36.71,220000.0,27.7759,27.8365,27.7607,27.8062,220000.0
2012-03-09 09:50:00,36.71,36.74,36.68,36.71,75400.0,27.8062,27.8289,27.7834,27.8062,75400.0
2012-03-09 09:55:00,36.7,36.7,36.64,36.64,192100.0,27.7986,27.7986,27.7531,27.7531,192100.0
2012-03-09 10:00:00,36.64,36.75,36.63,36.73,103800.0,27.7531,27.8365,27.7456,27.8213,103800.0
2012-03-09 10:05:00,36.74,36.76,36.7,36.76,263800.0,27.8289,27.844,27.7986,27.844,263800.0
2012-03-09 10:10:00,36.77,36.77,36.66,36.67,122900.0,27.8516,27.8516,27.7683,27.7759,122900.0
2012-03-09 10:15:00,36.67,36.73,36.67,36.73,77500.0,27.7759,27.8213,27.7759,27.8213,77500.0
2012-03-09 10:20:00,36.73,36.79,36.73,36.78,96400.0,27.8213,27.8668,27.8213,27.8592,96400.0
2012-03-09 10:25:00,36.78,36.81,36.76,36.77,116700.0,27.8592,27.8819,27.844,27.8516,116700.0
2012-03-09 10:30:00,36.78,36.88,36.78,36.88,202900.0,27.8592,27.9349,27.8592,27.9349,202900.0
2012-03-09 10:35:00,36.89,36.98,36.87,36.97,242100.0,27.9425,28.0107,27.9274,28.0031,242100.0
2012-03-09 10:40:00,36.98,36.99,36.87,36.88,94900.0,28.0107,28.0182,27.9274,27.9349,94900.0
2012-03-09 10:45:00,36.87,36.91,36.86,36.86,108300.0,27.9274,27.9577,27.9198,27.9198,108300.0
2012-03-09 10:50:00,36.86,36.9,36.85,36.9,51700.0,27.9198,27.9501,27.9122,27.9501,51700.0
2012-03-09 10:55:00,36.89,36.9,36.86,36.86,77600.0,27.9425,27.9501,27.9198,27.9198,77600.0
2012-03-09 11:00:00,36.87,36.87,36.84,36.86,61400.0,27.9274,27.9274,27.9046,27.9198,61400.0
2012-03-09 11:05:00,36.85,36.9,36.84,36.88,110300.0,27.9122,27.9501,27.9046,27.9349,110300.0
2012-03-09 11:10:00,36.88,36.9,36.88,36.9,40300.0,27.9349,27.9501,27.9349,27.9501,40300.0
2012-03-09 11:15:00,36.9,36.9,36.85,36.86,51500.0,27.9501,27.9501,27.9122,27.9198,51500.0
2012-03-09 11:20:00,36.85,36.86,36.84,36.85,30500.0,27.9122,27.9198,27.9046,27.9122,30500.0
2012-03-09 11:25:00,36.85,36.86,36.81,36.82,97400.0,27.9122,27.9198,27.8819,27.8895,97400.0
2012-03-09 11:30:00,36.82,36.83,36.8,36.8,23000.0,27.8895,27.8971,27.8743,27.8743,23000.0
2012-03-09 11:35:00,36.8,36.82,36.8,36.82,19700.0,27.8743,27.8895,27.8743,27.8895,19700.0
2012-03-09 11:40:00,36.83,36.84,36.82,36.82,26900.0,27.8971,27.9046,27.8895,27.8895,26900.0
2012-03-09 11:45:00,36.83,36.88,36.83,36.85,32100.0,27.8971,27.9349,27.8971,27.9122,32100.0
2012-03-09 11:50:00,36.85,36.88,36.84,36.88,24000.0,27.9122,27.9349,27.9046,27.9349,24000.0
2012-03-09 11:55:00,36.88,36.89,36.87,36.87,14900.0,27.9349,27.9425,27.9274,27.9274,14900.0
2012-03-09 12:00:00,36.88,36.89,36.85,36.85,30500.0,27.9349,27.9425,27.9122,27.9122,30500.0
2012-03-09 12:05:00,36.84,36.85,36.83,36.85,17800.0,27.9046,27.9122,27.8971,27.9122,17800.0
2012-03-09 12:10:00,36.84,36.88,36.84,36.88,17900.0,27.9046,27.9349,27.9046,27.9349,17900.0
2012-03-09 12:15:00,36.88,36.9,36.88,36.89,15600.0,27.9349,27.9501,27.9349,27.9425,15600.0
2012-03-09 12:20:00,36.89,36.9,36.88,36.89,11800.0,27.9425,27.9501,27.9349,27.9425,11800.0
2012-03-09 12:25:00,36.89,36.89,36.86,36.87,34100.0,27.9425,27.9425,27.9198,27.9274,34100.0
2012-03-09 12:30:00,36.86,36.86,36.85,36.85,51100.0,27.9198,27.9198,27.9122,27.9122,51100.0
2012-03-09 12:35:00,36.85,36.86,36.83,36.84,67400.0,27.9122,27.9198,27.8971,27.9046,67400.0
2012-03-09 12:40:00,36.84,36.85,36.83,36.84,13100.0,27.9046,27.9122,27.8971,27.9046,13100.0
2012-03-09 12:45:00,36.84,36.84,36.83,36.84,41200.0,27.9046,27.9046,27.8971,27.9046,41200.0
2012-03-09 12:50:00,36.83,36.85,36.83,36.85,13500.0,27.8971,27.9122,27.8971,27.9122,13500.0
2012-03-09 12:55:00,36.84,36.85,36.82,36.83,19000.0,27.9046,27.9122,27.8895,27.8971,19000.0
2012-03-09 13:00:00,36.83,36.83,36.8,36.8,12000.0,27.8971,27.8971,27.8743,27.8743,12000.0
2012-03-09 13:05:00,36.8,36.82,36.8,36.82,4600.0,27.8743,27.8895,27.8743,27.8895,4600.0
2012-03-09 13:10:00,36.82,36.82,36.8,36.8,14700.0,27.8895,27.8895,27.8743,27.8743,14700.0
2012-03-09 13:15:00,36.8,36.83,36.8,36.82,27400.0,27.8743,27.8971,27.8743,27.8895,27400.0
2012-03-09 13:20:00,36.81,36.81,36.75,36.75,70200.0,27.8819,27.8819,27.8365,27.8365,70200.0
2012-03-09 13:25:00,36.75,36.76,36.73,36.73,230000.0,27.8365,27.844,27.8213,27.8213,230000.0
2012-03-09 13:30:00,36.73,36.78,36.73,36.75,65600.0,27.8213,27.8592,27.8213,27.8365,65600.0
2012-03-09 13:35:00,36.75,36.79,36.75,36.79,82600.0,27.8365,27.8668,27.8365,27.8668,82600.0
2012-03-09 13:40:00,36.79,36.8,36.78,36.79,3800.0,27.8668,27.8743,27.8592,27.8668,3800.0
2012-03-09 13:45:00,36.78,36.81,36.77,36.81,17400.0,27.8592,27.8819,27.8516,27.8819,17400.0
2012-03-09 13:50:00,36.81,36.81,36.79,36.8,16000.0,27.8819,27.8819,27.8668,27.8743,16000.0
2012-03-09 13:55:00,36.8,36.83,36.8,36.81,77900.0,27.8743,27.8971,27.8743,27.8819,77900.0
2012-03-09 14:00:00,36.82,36.84,36.81,36.81,26400.0,27.8895,27.9046,27.8819,27.8819,26400.0
2012-03-09 14:05:00,36.82,36.83,36.79,36.8,50300.0,27.8895,27.8971,27.8668,27.8743,50300.0
2012-03-09 14:10:00,36.8,36.82,36.79,36.79,48100.0,27.8743,27.8895,27.8668,27.8668,48100.0
2012-03-09 14:15:00,36.79,36.8,36.76,36.77,62200.0,27.8668,27.8743,27.844,27.8516,62200.0
2012-03-09 14:20:00,36.76,36.78,36.75,36.75,41300.0,27.844,27.8592,27.8365,27.8365,41300.0
2012-03-09 14:25:00,36.75,36.76,36.74,36.74,32400.0,27.8365,27.844,27.8289,27.8289,32400.0
2012-03-09 14:30:00,36.75,36.76,36.74,36.76,61300.0,27.8365,27.844,27.8289,27.844,61300.0
2012-03-09 14:35:00,36.75,36.76,36.73,36.75,77700.0,27.8365,27.844,27.8213,27.8365,77700.0
2012-03-09 14:40:00,36.75,36.77,36.73,36.73,69500.0,27.8365,27.8516,27.8213,27.8213,69500.0
2012-03-09 14:45:00,36.73,36.73,36.68,36.69,55800.0,27.8213,27.8213,27.7834,27.791,55800.0
2012-03-09 14:50:00,36.68,36.68,36.61,36.61,338100.0,27.7834,27.7834,27.7304,27.7304,338100.0
2012-03-09 14:55:00,36.61,36.61,36.54,36.6,366600.0,27.7304,27.7304,27.6774,27.7228,366600.0
2012-03-09 15:00:00,36.61,36.66,36.61,36.64,203400.0,27.7304,27.7683,27.7304,27.7531,203400.0
2012-03-09 15:05:00,36.64,36.66,36.63,36.66,37600.0,27.7531,27.7683,27.7456,27.7683,37600.0
2012-03-09 15:10:00,36.64,36.65,36.6,36.61,44100.0,27.7531,27.7607,27.7228,27.7304,44100.0
2012-03-09 15:15:00,36.61,36.62,36.6,36.62,30600.0,27.7304,27.738,27.7228,27.738,30600.0
2012-03-09 15:20:00,36.62,36.65,36.62,36.62,303600.0,27.738,27.7607,27.738,27.738,303600.0
2012-03-09 15:25:00,36.63,36.64,36.61,36.62,33500.0,27.7456,27.7531,27.7304,27.738,33500.0
2012-03-09 15:30:00,36.62,36.62,36.6,36.61,253300.0,27.738,27.738,27.7228,27.7304,253300.0
2012-03-09 15:35:00,36.6,36.66,36.6,36.65,167400.0,27.7228,27.7683,27.7228,27.7607,167400.0
2012-03-09 15:40:00,36.66,36.67,36.63,36.65,101900.0,27.7683,27.7759,27.7456,27.7607,101900.0
2012-03-09 15:45:00,36.65,36.66,36.64,36.64,125600.0,27.7607,27.7683,27.7531,27.7531,125600.0
2012-03-09 15:50:00,36.65,36.65,36.58,36.59,303500.0,27.7607,27.7607,27.7077,27.7153,303500.0
2012-03-09 15:55:00,36.59,36.65,36.59,36.65,401800.0,27.7153,27.7607,27.7153,27.7607,401800.0
2012-03-12 09:30:00,36.63,36.65,36.56,36.61,107900.0,27.7456,27.7607,27.6925,27.7304,107900.0
2012-03-12 09:35:00,36.62,36.74,36.6,36.73,43400.0,27.738,27.8289,27.7228,27.8213,43400.0
2012-03-12 09:40:00,36.74,36.83,36.73,36.74,156900.0,27.8289,27.8971,27.8213,27.8289,156900.0
2012-03-12 09:45:00,36.75,36.76,36.65,36.67,137100.0,27.8365,27.844,27.7607,27.7759,137100.0
2012-03-12 09:50:00,36.67,36.67,36.59,36.67,215500.0,27.7759,27.7759,27.7153,27.7759,215500.0
2012-03-12 09:55:00,36.68,36.71,36.65,36.67,168800.0,27.7834,27.8062,27.7607,27.7759,168800.0
2012-03-12 10:00:00,36.66,36.66,36.52,36.52,199000.0,27.7683,27.7683,27.6622,27.6622,199000.0
2012-03-12 10:05:00,36.51,36.57,36.48,36.55,78300.0,27.6547,27.7001,27.6319,27.685,78300.0
2012-03-12 10:10:00,36.54,36.56,36.5,36.52,79500.0,27.6774,27.6925,27.6471,27.6622,79500.0
2012-03-12 10:15:00,36.52,36.56,36.5,36.56,83900.0,27.6622,27.6925,27.6471,27.6925,83900.0
2012-03-12 10:20:00,36.56,36.58,36.5,36.52,208400.0,27.6925,27.7077,27.6471,27.6622,208400.0
2012-03-12 10:25:00,36.52,36.54,36.51,36.52,69900.0,27.6622,27.6774,27.6547,27.6622,69900.0
2012-03-12 10:30:00,36.52,36.52,36.44,36.45,220000.0,27.6622,27.6622,27.6016,27.6092,220000.0
2012-03-12 10:35:00,36.45,36.5,36.43,36.48,91900.0,27.6092,27.6471,27.5941,27.6319,91900.0
2012-03-12 10:40:00,36.49,36.55,36.47,36.55,33100.0,27.6395,27.685,27.6244,27.685,33100.0
2012-03-12 10:45:00,36.55,36.55,36.52,36.52,10500.0,27.685,27.685,27.6622,27.6622,10500.0
2012-03-12 10:50:00,36.52,36.61,36.52,36.59,66200.0,27.6622,27.7304,27.6622,27.7153,66200.0
2012-03-12 10:55:00,36.59,36.6,36.53,36.54,32000.0,27.7153,27.7228,27.6698,27.6774,32000.0
2012-03-12 11:00:00,36.54,36.55,36.49,36.51,61800.0,27.6774,27.685,27.6395,27.6547,61800.0
2012-03-12 11:05:00,36.51,36.56,36.5,36.5,27300.0,27.6547,27.6925,27.6471,27.6471,27300.0
2012-03-12 11:10:00,36.5,36.55,36.5,36.54,52700.0,27.6471,27.685,27.6471,27.6774,52700.0
2012-03-12 11:15:00,36.54,36.56,36.51,36.51,80300.0,27.6774,27.6925,27.6547,27.6547,80300.0
2012-03-12 11:20:00,36.51,36.52,36.44,36.46,234900.0,27.6547,27.6622,27.6016,27.6168,234900.0
2012-03-12 11:25:00,36.46,36.47,36.45,36.45,29500.0,27.6168,27.6244,27.6092,27.6092,29500.0
2012-03-12 11:30:00,36.45,36.53,36.45,36.53,82300.0,27.6092,27.6698,27.6092,27.6698,82300.0
2012-03-12 11:35:00,36.53,36.54,36.51,36.52,45700.0,27.6698,27.6774,27.6547,27.6622,45700.0
2012-03-12 11:40:00,36.51,36.51,36.47,36.47,29300.0,27.6547,27.6547,27.6244,27.6244,29300.0
2012-03-12 11:45:00,36.48,36.49,36.45,36.47,46400.0,27.6319,27.6395,27.6092,27.6244,46400.0
2012-03-12 11:50:00,36.47,36.51,36.47,36.47,50900.0,27.6244,27.6547,27.6244,27.6244,50900.0
2012-03-12 11:55:00,36.48,36.49,36.42,36.44,74800.0,27.6319,27.6395,27.5865,27.6016,74800.0
2012-03-12 12:00:00,36.44,36.49,36.39,36.46,104300.0,27.6016,27.6395,27.5638,27.6168,104300.0
2012-03-12 12:05:00,36.46,36.48,36.45,36.47,33200.0,27.6168,27.6319,27.6092,27.6244,33200.0
2012-03-12 12:10:00,36.47,36.51,36.45,36.49,44600.0,27.6244,27.6547,27.6092,27.6395,44600.0
2012-03-12 12:15:00,36.5,36.5,36.47,36.48,22700.0,27.6471,27.6471,27.6244,27.6319,22700.0
2012-03-12 12:20:00,36.47,36.47,36.45,36.46,50800.0,27.6244,27.6244,27.6092,27.6168,50800.0
2012-03-12 12:25:00,36.45,36.46,36.45,36.45,10300.0,27.6092,27.6168,27.6092,27.6092,10300.0
2012-03-12 12:30:00,36.45,36.46,36.44,36.45,56200.0,27.6092,27.6168,27.6016,27.6092,56200.0
2012-03-12 12:35:00,36.45,36.46,36.44,36.46,6700.0,27.6092,27.6168,27.6016,27.6168,6700.0
2012-03-12 12:40:00,36.45,36.46,36.44,36.46,16000.0,27.6092,27.6168,27.6016,27.6168,16000.0
2012-03-12 12:45:00,36.45,36.45,36.44,36.44,4000.0,27.6092,27.6092,27.6016,27.6016,4000.0
2012-03-12 12:50:00,36.44,36.44,36.38,36.4,37800.0,27.6016,27.6016,27.5562,27.5713,37800.0
2012-03-12 12:55:00,36.39,36.44,36.39,36.44,20200.0,27.5638,27.6016,27.5638,27.6016,20200.0
2012-03-12 13:00:00,36.43,36.44,36.41,36.41,21300.0,27.5941,27.6016,27.5789,27.5789,21300.0
2012-03-12 13:05:00,36.41,36.41,36.4,36.4,5500.0,27.5789,27.5789,27.5713,27.5713,5500.0
2012-03-12 13:10:00,36.4,36.42,36.39,36.39,20300.0,27.5713,27.5865,27.5638,27.5638,20300.0
2012-03-12 13:15:00,36.39,36.42,36.38,36.41,42700.0,27.5638,27.5865,27.5562,27.5789,42700.0
2012-03-12 13:20:00,36.4,36.42,36.39,36.41,15500.0,27.5713,27.5865,27.5638,27.5789,15500.0
2012-03-12 13:25:00,36.41,36.42,36.4,36.41,47600.0,27.5789,27.5865,27.5713,27.5789,47600.0
2012-03-12 13:30:00,36.42,36.43,36.41,36.43,23800.0,27.5865,27.5941,27.5789,27.5941,23800.0
2012-03-12 13:35:00,36.45,36.48,36.44,36.46,27400.0,27.6092,27.6319,27.6016,27.6168,27400.0
2012-03-12 13:40:00,36.47,36.5,36.47,36.48,137700.0,27.6244,27.6471,27.6244,27.6319,137700.0
2012-03-12 13:45:00,36.49,36.49,36.45,36.46,25200.0,27.6395,27.6395,27.6092,27.6168,25200.0
2012-03-12 13:50:00,36.46,36.47,36.46,36.47,39100.0,27.6168,27.6244,27.6168,27.6244,39100.0
2012-03-12 13:55:00,36.48,36.48,36.45,36.45,5100.0,27.6319,27.6319,27.6092,27.6092,5100.0
2012-03-12 14:00:00,36.45,36.46,36.43,36.45,31400.0,27.6092,27.6168,27.5941,27.6092,31400.0
2012-03-12 14:05:00,36.44,36.44,36.42,36.43,124000.0,27.6016,27.6016,27.5865,27.5941,124000.0
2012-03-12 14:10:00,36.43,36.49,36.43,36.47,95000.0,27.5941,27.6395,27.5941,27.6244,95000.0
2012-03-12 14:15:00,36.47,36.48,36.46,36.47,25100.0,27.6244,27.6319,27.6168,27.6244,25100.0
2012-03-12 14:20:00,36.46,36.49,36.45,36.48,195200.0,27.6168,27.6395,27.6092,27.6319,195200.0
2012-03-12 14:25:00,36.48,36.49,36.48,36.48,5700.0,27.6319,27.6395,27.6319,27.6319,5700.0
2012-03-12 14:30:00,36.48,36.49,36.48,36.48,56000.0,27.6319,27.6395,27.6319,27.6319,56000.0
2012-03-12 14:35:00,36.47,36.48,36.46,36.47,10100.0,27.6244,27.6319,27.6168,27.6244,10100.0
2012-03-12 14:40:00,36.46,36.47,36.45,36.45,8200.0,27.6168,27.6244,27.6092,27.6092,8200.0
2012-03-12 14:45:00,36.45,36.48,36.45,36.45,53200.0,27.6092,27.6319,27.6092,27.6092,53200.0
2012-03-12 14:50:00,36.46,36.46,36.44,36.44,19000.0,27.6168,27.6168,27.6016,27.6016,19000.0
2012-03-12 14:55:00,36.44,36.45,36.43,36.45,11000.0,27.6016,27.6092,27.5941,27.6092,11000.0
2012-03-12 15:00:00,36.45,36.47,36.44,36.46,13200.0,27.6092,27.6244,27.6016,27.6168,13200.0
2012-03-12 15:05:00,36.46,36.46,36.44,36.44,30100.0,27.6168,27.6168,27.6016,27.6016,30100.0
2012-03-12 15:10:00,36.44,36.45,36.42,36.45,35500.0,27.6016,27.6092,27.5865,27.6092,35500.0
2012-03-12 15:15:00,36.46,36.47,36.44,36.46,12000.0,27.6168,27.6244,27.6016,27.6168,12000.0
2012-03-12 15:20:00,36.47,36.49,36.46,36.48,102500.0,27.6244,27.6395,27.6168,27.6319,102500.0
2012-03-12 15:25:00,36.48,36.5,36.48,36.49,93500.0,27.6319,27.6471,27.6319,27.6395,93500.0
2012-03-12 15:30:00,36.48,36.49,36.47,36.48,40000.0,27.6319,27.6395,27.6244,27.6319,40000.0
2012-03-12 15:35:00,36.47,36.48,36.43,36.44,96800.0,27.6244,27.6319,27.5941,27.6016,96800.0
2012-03-12 15:40:00,36.43,36.45,36.41,36.41,123400.0,27.5941,27.6092,27.5789,27.5789,123400.0
2012-03-12 15:45:00,36.41,36.47,36.41,36.45,144500.0,27.5789,27.6244,27.5789,27.6092,144500.0
2012-03-12 15:50:00,36.46,36.47,36.43,36.43,217600.0,27.6168,27.6244,27.5941,27.5941,217600.0
2012-03-12 15:55:00,36.44,36.45,36.43,36.44,241800.0,27.6016,27.6092,27.5941,27.6016,241800.0
2012-03-13 09:30:00,36.66,36.7,36.61,36.61,62200.0,27.7683,27.7986,27.7304,27.7304,62200.0
2012-03-13 09:35:00,36.62,36.74,36.62,36.72,108800.0,27.738,27.8289,27.738,27.8137,108800.0
2012-03-13 09:40:00,36.72,36.72,36.66,36.67,107300.0,27.8137,27.8137,27.7683,27.7759,107300.0
2012-03-13 09:45:00,36.66,36.66,36.61,36.61,148700.0,27.7683,27.7683,27.7304,27.7304,148700.0
2012-03-13 09:50:00,36.6,36.64,36.59,36.64,58000.0,27.7228,27.7531,27.7153,27.7531,58000.0
2012-03-13 09:55:00,36.64,36.68,36.63,36.64,112800.0,27.7531,27.7834,27.7456,27.7531,112800.0
2012-03-13 10:00:00,36.64,36.68,36.62,36.68,58600.0,27.7531,27.7834,27.738,27.7834,58600.0
2012-03-13 10:05:00,36.69,36.72,36.67,36.72,205700.0,27.791,27.8137,27.7759,27.8137,205700.0
2012-03-13 10:10:00,36.72,36.76,36.7,36.74,276800.0,27.8137,27.844,27.7986,27.8289,276800.0
2012-03-13 10:15:00,36.74,36.74,36.66,36.68,68600.0,27.8289,27.8289,27.7683,27.7834,68600.0
2012-03-13 10:20:00,36.68,36.7,36.67,36.7,44000.0,27.7834,27.7986,27.7759,27.7986,44000.0
2012-03-13 10:25:00,36.7,36.72,36.68,36.72,95500.0,27.7986,27.8137,27.7834,27.8137,95500.0
2012-03-13 10:30:00,36.73,36.78,36.73,36.76,36900.0,27.8213,27.8592,27.8213,27.844,36900.0
2012-03-13 10:35:00,36.77,36.82,36.77,36.81,201700.0,27.8516,27.8895,27.8516,27.8819,201700.0
2012-03-13 10:40:00,36.81,36.84,36.81,36.83,53100.0,27.8819,27.9046,27.8819,27.8971,53100.0
2012-03-13 10:45:00,36.82,36.83,36.79,36.8,155100.0,27.8895,27.8971,27.8668,27.8743,155100.0
2012-03-13 10:50:00,36.79,36.81,36.79,36.79,65400.0,27.8668,27.8819,27.8668,27.8668,65400.0
2012-03-13 10:55:00,36.8,36.8,36.75,36.76,178400.0,27.8743,27.8743,27.8365,27.844,178400.0
2012-03-13 11:00:00,36.77,36.81,36.77,36.79,72300.0,27.8516,27.8819,27.8516,27.8668,72300.0
2012-03-13 11:05:00,36.79,36.83,36.78,36.83,62000.0,27.8668,27.8971,27.8592,27.8971,62000.0
2012-03-13 11:10:00,36.83,36.84,36.81,36.82,40700.0,27.8971,27.9046,27.8819,27.8895,40700.0
2012-03-13 11:15:00,36.82,36.83,36.8,36.8,16500.0,27.8895,27.8971,27.8743,27.8743,16500.0
2012-03-13 11:20:00,36.81,36.85,36.81,36.83,46500.0,27.8819,27.9122,27.8819,27.8971,46500.0
2012-03-13 11:25:00,36.83,36.84,36.82,36.82,52600.0,27.8971,27.9046,27.8895,27.8895,52600.0
2012-03-13 11:30:00,36.82,36.85,36.82,36.83,75700.0,27.8895,27.9122,27.8895,27.8971,75700.0
2012-03-13 11:35:00,36.83,36.87,36.83,36.86,74700.0,27.8971,27.9274,27.8971,27.9198,74700.0
2012-03-13 11:40:00,36.86,36.91,36.85,36.89,86900.0,27.9198,27.9577,27.9122,27.9425,86900.0
2012-03-13 11:45:00,36.89,36.91,36.84,36.86,87300.0,27.9425,27.9577,27.9046,27.9198,87300.0
2012-03-13 11:50:00,36.87,36.88,36.84,36.85,64500.0,27.9274,27.9349,27.9046,27.9122,64500.0
2012-03-13 11:55:00,36.85,36.87,36.83,36.83,21900.0,27.9122,27.9274,27.8971,27.8971,21900.0
2012-03-13 12:00:00,36.83,36.84,36.82,36.82,31300.0,27.8971,27.9046,27.8895,27.8895,31300.0
2012-03-13 12:05:00,36.83,36.85,36.83,36.84,21700.0,27.8971,27.9122,27.8971,27.9046,21700.0
2012-03-13 12:10:00,36.84,36.85,36.84,36.85,13800.0,27.9046,27.9122,27.9046,27.9122,13800.0
2012-03-13 12:15:00,36.85,36.86,36.84,36.84,38200.0,27.9122,27.9198,27.9046,27.9046,38200.0
2012-03-13 12:20:00,36.83,36.86,36.83,36.86,6200.0,27.8971,27.9198,27.8971,27.9198,6200.0
2012-03-13 12:25:00,36.85,36.87,36.85,36.86,46200.0,27.9122,27.9274,27.9122,27.9198,46200.0
2012-03-13 12:30:00,36.87,36.88,36.86,36.86,32400.0,27.9274,27.9349,27.9198,27.9198,32400.0
2012-03-13 12:35:00,36.87,36.87,36.84,36.84,67500.0,27.9274,27.9274,27.9046,27.9046,67500.0
2012-03-13 12:40:00,36.84,36.86,36.84,36.86,32600.0,27.9046,27.9198,27.9046,27.9198,32600.0
2012-03-13 12:45:00,36.86,36.86,36.83,36.84,63900.0,27.9198,27.9198,27.8971,27.9046,63900.0
2012-03-13 12:50:00,36.85,36.89,36.85,36.89,65300.0,27.9122,27.9425,27.9122,27.9425,65300.0
2012-03-13 12:55:00,36.88,36.9,36.87,36.9,21100.0,27.9349,27.9501,27.9274,27.9501,21100.0
2012-03-13 13:00:00,36.9,36.94,36.89,36.94,80900.0,27.9501,27.9804,27.9425,27.9804,80900.0
2012-03-13 13:05:00,36.93,36.94,36.9,36.9,28400.0,27.9728,27.9804,27.9501,27.9501,28400.0
2012-03-13 13:10:00,36.9,36.91,36.89,36.9,16200.0,27.9501,27.9577,27.9425,27.9501,16200.0
2012-03-13 13:15:00,36.9,36.91,36.89,36.9,22400.0,27.9501,27.9577,27.9425,27.9501,22400.0
2012-03-13 13:20:00,36.9,36.91,36.89,36.9,17500.0,27.9501,27.9577,27.9425,27.9501,17500.0
2012-03-13 13:25:00,36.9,36.9,36.87,36.87,20600.0,27.9501,27.9501,27.9274,27.9274,20600.0
2012-03-13 13:30:00,36.88,36.88,36.84,36.86,148000.0,27.9349,27.9349,27.9046,27.9198,148000.0
2012-03-13 13:35:00,36.86,36.86,36.82,36.82,11800.0,27.9198,27.9198,27.8895,27.8895,11800.0
2012-03-13 13:40:00,36.83,36.85,36.83,36.84,44300.0,27.8971,27.9122,27.8971,27.9046,44300.0
2012-03-13 13:45:00,36.84,36.84,36.83,36.84,11100.0,27.9046,27.9046,27.8971,27.9046,11100.0
2012-03-13 13:50:00,36.84,36.84,36.82,36.82,8200.0,27.9046,27.9046,27.8895,27.8895,8200.0
2012-03-13 13:55:00,36.82,36.82,36.8,36.8,14800.0,27.8895,27.8895,27.8743,27.8743,14800.0
2012-03-13 14:00:00,36.81,36.81,36.79,36.79,25300.0,27.8819,27.8819,27.8668,27.8668,25300.0
2012-03-13 14:05:00,36.8,36.81,36.79,36.8,26500.0,27.8743,27.8819,27.8668,27.8743,26500.0
2012-03-13 14:10:00,36.8,36.83,36.78,36.82,33700.0,27.8743,27.8971,27.8592,27.8895,33700.0
2012-03-13 14:15:00,36.81,36.86,36.76,36.86,157500.0,27.8819,27.9198,27.844,27.9198,157500.0
2012-03-13 14:20:00,36.86,36.9,36.82,36.82,124100.0,27.9198,27.9501,27.8895,27.8895,124100.0
2012-03-13 14:25:00,36.81,36.82,36.75,36.78,168100.0,27.8819,27.8895,27.8365,27.8592,168100.0
2012-03-13 14:30:00,36.78,36.84,36.76,36.76,153200.0,27.8592,27.9046,27.844,27.844,153200.0
2012-03-13 14:35:00,36.74,36.82,36.74,36.82,71300.0,27.8289,27.8895,27.8289,27.8895,71300.0
2012-03-13 14:40:00,36.81,36.87,36.79,36.81,295200.0,27.8819,27.9274,27.8668,27.8819,295200.0
2012-03-13 14:45:00,36.81,36.81,36.74,36.74,83600.0,27.8819,27.8819,27.8289,27.8289,83600.0
2012-03-13 14:50:00,36.75,36.76,36.72,36.74,98200.0,27.8365,27.844,27.8137,27.8289,98200.0
2012-03-13 14:55:00,36.75,36.79,36.75,36.79,28400.0,27.8365,27.8668,27.8365,27.8668,28400.0
2012-03-13 15:00:00,36.79,36.89,36.78,36.88,110300.0,27.8668,27.9425,27.8592,27.9349,110300.0
2012-03-13 15:05:00,36.88,36.93,36.86,36.92,359000.0,27.9349,27.9728,27.9198,27.9652,359000.0
2012-03-13 15:10:00,36.92,36.98,36.91,36.97,207700.0,27.9652,28.0107,27.9577,28.0031,207700.0
2012-03-13 15:15:00,36.98,36.99,36.93,36.97,119900.0,28.0107,28.0182,27.9728,28.0031,119900.0
2012-03-13 15:20:00,36.98,37.01,36.93,37.0,126500.0,28.0107,28.0334,27.9728,28.0258,126500.0
2012-03-13 15:25:00,37.0,37.02,36.91,36.94,159300.0,28.0258,28.041,27.9577,27.9804,159300.0
2012-03-13 15:30:00,36.94,37.0,36.93,36.98,99300.0,27.9804,28.0258,27.9728,28.0107,99300.0
2012-03-13 15:35:00,36.98,36.99,36.95,36.99,190100.0,28.0107,28.0182,27.9879,28.0182,190100.0
2012-03-13 15:40:00,36.98,37.02,36.97,37.0,377600.0,28.0107,28.041,28.0031,28.0258,377600.0
2012-03-13 15:45:00,37.01,37.02,36.98,36.99,242200.0,28.0334,28.041,28.0107,28.0182,242200.0
2012-03-13 15:50:00,36.99,37.08,36.99,37.06,335300.0,28.0182,28.0864,28.0182,28.0713,335300.0
2012-03-13 15:55:00,37.07,37.08,37.03,37.06,1065800.0,28.0788,28.0864,28.0485,28.0713,1065800.0
2012-03-14 09:30:00,37.02,37.06,36.99,37.02,181800.0,28.041,28.0713,28.0182,28.041,181800.0
2012-03-14 09:35:00,37.03,37.04,36.99,37.02,87500.0,28.0485,28.0561,28.0182,28.041,87500.0
2012-03-14 09:40:00,37.02,37.02,36.96,37.0,492800.0,28.041,28.041,27.9955,28.0258,492800.0
2012-03-14 09:45:00,37.0,37.05,37.0,37.03,164800.0,28.0258,28.0637,28.0258,28.0485,164800.0
2012-03-14 09:50:00,37.03,37.08,37.02,37.08,165200.0,28.0485,28.0864,28.041,28.0864,165200.0
2012-03-14 09:55:00,37.08,37.08,37.04,37.04,71300.0,28.0864,28.0864,28.0561,28.0561,71300.0
2012-03-14 10:00:00,37.04,37.06,37.0,37.03,264900.0,28.0561,28.0713,28.0258,28.0485,264900.0
2012-03-14 10:05:00,37.03,37.08,37.03,37.05,407100.0,28.0485,28.0864,28.0485,28.0637,407100.0
2012-03-14 10:10:00,37.04,37.06,37.03,37.04,115400.0,28.0561,28.0713,28.0485,28.0561,115400.0
2012-03-14 10:15:00,37.03,37.05,37.0,37.03,176000.0,28.0485,28.0637,28.0258,28.0485,176000.0
2012-03-14 10:20:00,37.02,37.06,37.0,37.05,132600.0,28.041,28.0713,28.0258,28.0637,132600.0
2012-03-14 10:25:00,37.05,37.09,37.04,37.05,252000.0,28.0637,28.094,28.0561,28.0637,252000.0
2012-03-14 10:30:00,37.05,37.07,37.02,37.02,91600.0,28.0637,28.0788,28.041,28.041,91600.0
2012-03-14 10:35:00,37.02,37.02,36.99,37.01,73600.0,28.041,28.041,28.0182,28.0334,73600.0
2012-03-14 10:40:00,37.02,37.02,36.97,36.99,60100.0,28.041,28.041,28.0031,28.0182,60100.0
2012-03-14 10:45:00,36.99,37.02,36.98,36.99,87100.0,28.0182,28.041,28.0107,28.0182,87100.0
2012-03-14 10:50:00,36.99,36.99,36.95,36.97,16700.0,28.0182,28.0182,27.9879,28.0031,16700.0
2012-03-14 10:55:00,36.97,36.97,36.9,36.91,51400.0,28.0031,28.0031,27.9501,27.9577,51400.0
2012-03-14 11:00:00,36.91,36.92,36.85,36.85,101300.0,27.9577,27.9652,27.9122,27.9122,101300.0
2012-03-14 11:05:00,36.85,36.88,36.84,36.88,200500.0,27.9122,27.9349,27.9046,27.9349,200500.0
2012-03-14 11:10:00,36.88,36.91,36.86,36.87,67100.0,27.9349,27.9577,27.9198,27.9274,67100.0
2012-03-14 11:15:00,36.86,36.87,36.82,36.82,30600.0,27.9198,27.9274,27.8895,27.8895,30600.0
2012-03-14 11:20:00,36.83,36.84,36.82,36.82,39800.0,27.8971,27.9046,27.8895,27.8895,39800.0
2012-03-14 11:25:00,36.82,36.86,36.82,36.84,51000.0,27.8895,27.9198,27.8895,27.9046,51000.0
2012-03-14 11:30:00,36.83,36.83,36.79,36.79,30400.0,27.8971,27.8971,27.8668,27.8668,30400.0
2012-03-14 11:35:00,36.79,36.83,36.78,36.82,66700.0,27.8668,27.8971,27.8592,27.8895,66700.0
2012-03-14 11:40:00,36.83,36.84,36.81,36.82,53400.0,27.8971,27.9046,27.8819,27.8895,53400.0
2012-03-14 11:45:00,36.81,36.81,36.78,36.81,24500.0,27.8819,27.8819,27.8592,27.8819,24500.0
2012-03-14 11:50:00,36.81,36.84,36.81,36.81,27100.0,27.8819,27.9046,27.8819,27.8819,27100.0
2012-03-14 11:55:00,36.81,36.81,36.8,36.8,30700.0,27.8819,27.8819,27.8743,27.8743,30700.0
2012-03-14 12:00:00,36.81,36.83,36.81,36.81,9900.0,27.8819,27.8971,27.8819,27.8819,9900.0
2012-03-14 12:05:00,36.81,36.83,36.78,36.79,39900.0,27.8819,27.8971,27.8592,27.8668,39900.0
2012-03-14 12:10:00,36.78,36.81,36.77,36.8,73900.0,27.8592,27.8819,27.8516,27.8743,73900.0
2012-03-14 12:15:00,36.81,36.82,36.8,36.8,66000.0,27.8819,27.8895,27.8743,27.8743,66000.0
2012-03-14 12:20:00,36.8,36.82,36.79,36.81,41600.0,27.8743,27.8895,27.8668,27.8819,41600.0
2012-03-14 12:25:00,36.82,36.82,36.8,36.82,23000.0,27.8895,27.8895,27.8743,27.8895,23000.0
2012-03-14 12:30:00,36.81,36.83,36.81,36.83,49300.0,27.8819,27.8971,27.8819,27.8971,49300.0
2012-03-14 12:35:00,36.83,36.86,36.82,36.85,32900.0,27.8971,27.9198,27.8895,27.9122,32900.0
2012-03-14 12:40:00,36.85,36.86,36.84,36.85,12500.0,27.9122,27.9198,27.9046,27.9122,12500.0
2012-03-14 12:45:00,36.85,36.89,36.85,36.89,42700.0,27.9122,27.9425,27.9122,27.9425,42700.0
2012-03-14 12:50:00,36.88,36.9,36.87,36.89,56300.0,27.9349,27.9501,27.9274,27.9425,56300.0
2012-03-14 12:55:00,36.9,36.92,36.89,36.89,27900.0,27.9501,27.9652,27.9425,27.9425,27900.0
2012-03-14 13:00:00,36.9,36.91,36.88,36.9,14600.0,27.9501,27.9577,27.9349,27.9501,14600.0
2012-03-14 13:05:00,36.91,36.98,36.91,36.98,24500.0,27.9577,28.0107,27.9577,28.0107,24500.0
2012-03-14 13:10:00,36.97,37.01,36.97,36.99,402000.0,28.0031,28.0334,28.0031,28.0182,402000.0
2012-03-14 13:15:00,36.99,37.0,36.98,36.99,16100.0,28.0182,28.0258,28.0107,28.0182,16100.0
2012-03-14 13:20:00,37.0,37.02,36.99,37.01,28400.0,28.0258,28.041,28.0182,28.0334,28400.0
2012-03-14 13:25:00,37.01,37.04,37.01,37.02,264400.0,28.0334,28.0561,28.0334,28.041,264400.0
2012-03-14 13:30:00,37.01,37.01,36.95,36.95,108500.0,28.0334,28.0334,27.9879,27.9879,108500.0
2012-03-14 13:35:00,36.95,36.97,36.93,36.96,86600.0,27.9879,28.0031,27.9728,27.9955,86600.0
2012-03-14 13:40:00,36.96,36.96,36.9,36.9,49800.0,27.9955,27.9955,27.9501,27.9501,49800.0
2012-03-14 13:45:00,36.89,36.89,36.83,36.83,245600.0,27.9425,27.9425,27.8971,27.8971,245600.0
2012-03-14 13:50:00,36.83,36.86,36.82,36.85,73400.0,27.8971,27.9198,27.8895,27.9122,73400.0
2012-03-14 13:55:00,36.84,36.85,36.76,36.78,200300.0,27.9046,27.9122,27.844,27.8592,200300.0
2012-03-14 14:00:00,36.78,36.83,36.78,36.82,28100.0,27.8592,27.8971,27.8592,27.8895,28100.0
2012-03-14 14:05:00,36.83,36.86,36.82,36.84,173400.0,27.8971,27.9198,27.8895,27.9046,173400.0
2012-03-14 14:10:00,36.83,36.84,36.77,36.78,17200.0,27.8971,27.9046,27.8516,27.8592,17200.0
2012-03-14 14:15:00,36.77,36.8,36.76,36.8,46100.0,27.8516,27.8743,27.844,27.8743,46100.0
2012-03-14 14:20:00,36.79,36.8,36.77,36.8,72000.0,27.8668,27.8743,27.8516,27.8743,72000.0
2012-03-14 14:25:00,36.79,36.84,36.79,36.83,64900.0,27.8668,27.9046,27.8668,27.8971,64900.0
2012-03-14 14:30:00,36.82,36.84,36.77,36.82,61200.0,27.8895,27.9046,27.8516,27.8895,61200.0
2012-03-14 14:35:00,36.82,36.83,36.81,36.81,46200.0,27.8895,27.8971,27.8819,27.8819,46200.0
2012-03-14 14:40:00,36.81,36.84,36.81,36.81,43000.0,27.8819,27.9046,27.8819,27.8819,43000.0
2012-03-14 14:45:00,36.8,36.83,36.79,36.81,47800.0,27.8743,27.8971,27.8668,27.8819,47800.0
2012-03-14 14:50:00,36.81,36.84,36.81,36.84,123800.0,27.8819,27.9046,27.8819,27.9046,123800.0
2012-03-14 14:55:00,36.84,36.84,36.82,36.82,27900.0,27.9046,27.9046,27.8895,27.8895,27900.0
2012-03-14 15:00:00,36.82,36.83,36.78,36.79,34000.0,27.8895,27.8971,27.8592,27.8668,34000.0
2012-03-14 15:05:00,36.78,36.81,36.78,36.79,46200.0,27.8592,27.8819,27.8592,27.8668,46200.0
2012-03-14 15:10:00,36.79,36.8,36.77,36.8,48200.0,27.8668,27.8743,27.8516,27.8743,48200.0
2012-03-14 15:15:00,36.81,36.81,36.75,36.77,119600.0,27.8819,27.8819,27.8365,27.8516,119600.0
2012-03-14 15:20:00,36.76,36.84,36.76,36.84,68100.0,27.844,27.9046,27.844,27.9046,68100.0
2012-03-14 15:25:00,36.84,36.89,36.81,36.88,177300.0,27.9046,27.9425,27.8819,27.9349,177300.0
2012-03-14 15:30:00,36.88,36.91,36.86,36.86,122700.0,27.9349,27.9577,27.9198,27.9198,122700.0
2012-03-14 15:35:00,36.86,36.88,36.86,36.88,71500.0,27.9198,27.9349,27.9198,27.9349,71500.0
2012-03-14 15:40:00,36.88,36.88,36.83,36.87,155500.0,27.9349,27.9349,27.8971,27.9274,155500.0
2012-03-14 15:45:00,36.87,36.89,36.85,36.88,115100.0,27.9274,27.9425,27.9122,27.9349,115100.0
2012-03-14 15:50:00,36.88,36.89,36.86,36.89,187900.0,27.9349,27.9425,27.9198,27.9425,187900.0
2012-03-14 15:55:00,36.88,36.9,36.87,36.89,413100.0,27.9349,27.9501,27.9274,27.9425,413100.0
2012-03-15 09:30:00,36.95,37.0,36.94,36.96,72800.0,27.9879,28.0258,27.9804,27.9955,72800.0
2012-03-15 09:35:00,36.95,36.99,36.88,36.89,68100.0,27.9879,28.0182,27.9349,27.9425,68100.0
2012-03-15 09:40:00,36.89,36.91,36.84,36.9,79300.0,27.9425,27.9577,27.9046,27.9501,79300.0
2012-03-15 09:45:00,36.9,36.9,36.85,36.9,246200.0,27.9501,27.9501,27.9122,27.9501,246200.0
2012-03-15 09:50:00,36.9,36.97,36.9,36.95,83700.0,27.9501,28.0031,27.9501,27.9879,83700.0
2012-03-15 09:55:00,36.96,37.03,36.96,37.03,113600.0,27.9955,28.0485,27.9955,28.0485,113600.0
2012-03-15 10:00:00,37.03,37.03,36.95,36.96,194900.0,28.0485,28.0485,27.9879,27.9955,194900.0
2012-03-15 10:05:00,36.96,37.06,36.96,37.04,147600.0,27.9955,28.0713,27.9955,28.0561,147600.0
2012-03-15 10:10:00,37.04,37.05,36.99,37.02,120500.0,28.0561,28.0637,28.0182,28.041,120500.0
2012-03-15 10:15:00,37.02,37.12,37.02,37.12,153600.0,28.041,28.1167,28.041,28.1167,153600.0
2012-03-15 10:20:00,37.12,37.15,37.05,37.05,158200.0,28.1167,28.1394,28.0637,28.0637,158200.0
2012-03-15 10:25:00,37.04,37.08,37.03,37.05,279400.0,28.0561,28.0864,28.0485,28.0637,279400.0
2012-03-15 10:30:00,37.05,37.11,37.05,37.08,44300.0,28.0637,28.1091,28.0637,28.0864,44300.0
2012-03-15 10:35:00,37.09,37.09,37.03,37.05,59800.0,28.094,28.094,28.0485,28.0637,59800.0
2012-03-15 10:40:00,37.06,37.09,37.02,37.03,63000.0,28.0713,28.094,28.041,28.0485,63000.0
2012-03-15 10:45:00,37.04,37.05,37.0,37.02,141000.0,28.0561,28.0637,28.0258,28.041,141000.0
2012-03-15 10:50:00,37.02,37.02,36.98,37.02,62100.0,28.041,28.041,28.0107,28.041,62100.0
2012-03-15 10:55:00,37.02,37.03,36.95,36.95,75900.0,28.041,28.0485,27.9879,27.9879,75900.0
2012-03-15 11:00:00,36.96,36.99,36.93,36.93,33700.0,27.9955,28.0182,27.9728,27.9728,33700.0
2012-03-15 11:05:00,36.92,36.99,36.91,36.97,37300.0,27.9652,28.0182,27.9577,28.0031,37300.0
2012-03-15 11:10:00,36.97,36.98,36.94,36.94,32200.0,28.0031,28.0107,27.9804,27.9804,32200.0
2012-03-15 11:15:00,36.94,37.0,36.94,36.98,43800.0,27.9804,28.0258,27.9804,28.0107,43800.0
2012-03-15 11:20:00,36.99,37.02,36.99,37.02,141300.0,28.0182,28.041,28.0182,28.041,141300.0
2012-03-15 11:25:00,37.02,37.05,36.99,37.0,96800.0,28.041,28.0637,28.0182,28.0258,96800.0
2012-03-15 11:30:00,37.0,37.04,37.0,37.03,30000.0,28.0258,28.0561,28.0258,28.0485,30000.0
2012-03-15 11:35:00,37.02,37.02,36.91,36.94,59800.0,28.041,28.041,27.9577,27.9804,59800.0
2012-03-15 11:40:00,36.94,36.98,36.94,36.98,40200.0,27.9804,28.0107,27.9804,28.0107,40200.0
2012-03-15 11:45:00,36.98,36.98,36.92,36.95,23400.0,28.0107,28.0107,27.9652,27.9879,23400.0
2012-03-15 11:50:00,36.95,36.96,36.93,36.95,12800.0,27.9879,27.9955,27.9728,27.9879,12800.0
2012-03-15 11:55:00,36.95,36.98,36.94,36.97,41000.0,27.9879,28.0107,27.9804,28.0031,41000.0
2012-03-15 12:00:00,36.97,37.02,36.97,37.0,29800.0,28.0031,28.041,28.0031,28.0258,29800.0
2012-03-15 12:05:00,37.0,37.09,37.0,37.09,210700.0,28.0258,28.094,28.0258,28.094,210700.0
2012-03-15 12:10:00,37.09,37.1,37.04,37.05,180400.0,28.094,28.1016,28.0561,28.0637,180400.0
2012-03-15 12:15:00,37.05,37.08,37.04,37.08,54100.0,28.0637,28.0864,28.0561,28.0864,54100.0
2012-03-15 12:20:00,37.08,37.1,37.07,37.09,22600.0,28.0864,28.1016,28.0788,28.094,22600.0
2012-03-15 12:25:00,37.1,37.1,37.06,37.06,30500.0,28.1016,28.1016,28.0713,28.0713,30500.0
2012-03-15 12:30:00,37.06,37.06,37.03,37.04,217700.0,28.0713,28.0713,28.0485,28.0561,217700.0
2012-03-15 12:35:00,37.04,37.04,37.03,37.03,12400.0,28.0561,28.0561,28.0485,28.0485,12400.0
2012-03-15 12:40:00,37.03,37.06,37.03,37.06,28000.0,28.0485,28.0713,28.0485,28.0713,28000.0
2012-03-15 12:45:00,37.06,37.11,37.06,37.09,22000.0,28.0713,28.1091,28.0713,28.094,22000.0
2012-03-15 12:50:00,37.1,37.1,37.06,37.07,36700.0,28.1016,28.1016,28.0713,28.0788,36700.0
2012-03-15 12:55:00,37.07,37.09,37.07,37.09,10700.0,28.0788,28.094,28.0788,28.094,10700.0
2012-03-15 13:00:00,37.09,37.11,37.08,37.09,33800.0,28.094,28.1091,28.0864,28.094,33800.0
2012-03-15 13:05:00,37.09,37.1,37.08,37.1,22700.0,28.094,28.1016,28.0864,28.1016,22700.0
2012-03-15 13:10:00,37.1,37.1,37.07,37.07,48500.0,28.1016,28.1016,28.0788,28.0788,48500.0
2012-03-15 13:15:00,37.08,37.09,37.05,37.05,74100.0,28.0864,28.094,28.0637,28.0637,74100.0
2012-03-15 13:20:00,37.05,37.08,37.05,37.08,9600.0,28.0637,28.0864,28.0637,28.0864,9600.0
2012-03-15 13:25:00,37.07,37.08,37.04,37.05,77200.0,28.0788,28.0864,28.0561,28.0637,77200.0
2012-03-15 13:30:00,37.05,37.07,37.05,37.07,49400.0,28.0637,28.0788,28.0637,28.0788,49400.0
2012-03-15 13:35:00,37.07,37.07,37.05,37.06,29000.0,28.0788,28.0788,28.0637,28.0713,29000.0
2012-03-15 13:40:00,37.06,37.06,37.03,37.05,17800.0,28.0713,28.0713,28.0485,28.0637,17800.0
2012-03-15 13:45:00,37.05,37.08,37.03,37.08,80600.0,28.0637,28.0864,28.0485,28.0864,80600.0
2012-03-15 13:50:00,37.09,37.09,37.05,37.05,52700.0,28.094,28.094,28.0637,28.0637,52700.0
2012-03-15 13:55:00,37.05,37.05,37.03,37.03,34400.0,28.0637,28.0637,28.0485,28.0485,34400.0
2012-03-15 14:00:00,37.03,37.03,37.02,37.03,44800.0,28.0485,28.0485,28.041,28.0485,44800.0
2012-03-15 14:05:00,37.04,37.09,37.04,37.08,199300.0,28.0561,28.094,28.0561,28.0864,199300.0
2012-03-15 14:10:00,37.08,37.08,37.04,37.05,47900.0,28.0864,28.0864,28.0561,28.0637,47900.0
2012-03-15 14:15:00,37.05,37.09,37.05,37.08,66500.0,28.0637,28.094,28.0637,28.0864,66500.0
2012-03-15 14:20:00,37.08,37.11,37.08,37.1,23000.0,28.0864,28.1091,28.0864,28.1016,23000.0
2012-03-15 14:25:00,37.09,37.11,37.09,37.09,20200.0,28.094,28.1091,28.094,28.094,20200.0
2012-03-15 14:30:00,37.09,37.1,37.08,37.09,18800.0,28.094,28.1016,28.0864,28.094,18800.0
2012-03-15 14:35:00,37.1,37.11,37.07,37.09,82600.0,28.1016,28.1091,28.0788,28.094,82600.0
2012-03-15 14:40:00,37.09,37.1,37.08,37.09,23600.0,28.094,28.1016,28.0864,28.094,23600.0
2012-03-15 14:45:00,37.09,37.1,37.08,37.1,8500.0,28.094,28.1016,28.0864,28.1016,8500.0
2012-03-15 14:50:00,37.09,37.12,37.09,37.11,20000.0,28.094,28.1167,28.094,28.1091,20000.0
2012-03-15 14:55:00,37.1,37.11,37.09,37.11,60400.0,28.1016,28.1091,28.094,28.1091,60400.0
2012-03-15 15:00:00,37.12,37.12,37.08,37.1,19600.0,28.1167,28.1167,28.0864,28.1016,19600.0
2012-03-15 15:05:00,37.11,37.11,37.09,37.09,20100.0,28.1091,28.1091,28.094,28.094,20100.0
2012-03-15 15:10:00,37.09,37.1,37.08,37.1,43300.0,28.094,28.1016,28.0864,28.1016,43300.0
2012-03-15 15:15:00,37.09,37.1,37.06,37.08,71700.0,28.094,28.1016,28.0713,28.0864,71700.0
2012-03-15 15:20:00,37.09,37.11,37.08,37.11,64000.0,28.094,28.1091,28.0864,28.1091,64000.0
2012-03-15 15:25:00,37.11,37.13,37.1,37.12,102600.0,28.1091,28.1243,28.1016,28.1167,102600.0
2012-03-15 15:30:00,37.12,37.15,37.12,37.15,41400.0,28.1167,28.1394,28.1167,28.1394,41400.0
2012-03-15 15:35:00,37.15,37.16,37.13,37.14,494200.0,28.1394,28.147,28.1243,28.1319,494200.0
2012-03-15 15:40:00,37.14,37.16,37.13,37.15,233500.0,28.1319,28.147,28.1243,28.1394,233500.0
2012-03-15 15:45:00,37.15,37.16,37.1,37.1,296800.0,28.1394,28.147,28.1016,28.1016,296800.0
2012-03-15 15:50:00,37.11,37.12,37.1,37.12,234800.0,28.1091,28.1167,28.1016,28.1167,234800.0
2012-03-15 15:55:00,37.12,37.16,37.12,37.15,422900.0,28.1167,28.147,28.1167,28.1394,422900.0
2012-03-16 09:30:00,37.1,37.23,37.1,37.23,36300.0,28.2086,28.3074,28.2086,28.3074,36300.0
2012-03-16 09:35:00,37.23,37.26,37.22,37.25,92100.0,28.3074,28.3302,28.2998,28.3226,92100.0
2012-03-16 09:40:00,37.26,37.31,37.26,37.31,118500.0,28.3302,28.3682,28.3302,28.3682,118500.0
2012-03-16 09:45:00,37.3,37.3,37.25,37.25,213200.0,28.3606,28.3606,28.3226,28.3226,213200.0
2012-03-16 09:50:00,37.25,37.25,37.21,37.23,157700.0,28.3226,28.3226,28.2922,28.3074,157700.0
2012-03-16 09:55:00,37.24,37.24,37.15,37.17,52100.0,28.315,28.315,28.2466,28.2618,52100.0
2012-03-16 10:00:00,37.17,37.27,37.17,37.26,211800.0,28.2618,28.3378,28.2618,28.3302,211800.0
2012-03-16 10:05:00,37.26,37.27,37.24,37.24,82800.0,28.3302,28.3378,28.315,28.315,82800.0
2012-03-16 10:10:00,37.24,37.27,37.22,37.27,143500.0,28.315,28.3378,28.2998,28.3378,143500.0
2012-03-16 10:15:00,37.27,37.27,37.18,37.18,235800.0,28.3378,28.3378,28.2694,28.2694,235800.0
2012-03-16 10:20:00,37.18,37.22,37.18,37.21,231500.0,28.2694,28.2998,28.2694,28.2922,231500.0
2012-03-16 10:25:00,37.21,37.22,37.14,37.15,198200.0,28.2922,28.2998,28.239,28.2466,198200.0
2012-03-16 10:30:00,37.16,37.17,37.12,37.16,223400.0,28.2542,28.2618,28.2238,28.2542,223400.0
2012-03-16 10:35:00,37.17,37.22,37.15,37.19,311400.0,28.2618,28.2998,28.2466,28.277,311400.0
2012-03-16 10:40:00,37.19,37.2,37.14,37.16,220100.0,28.277,28.2846,28.239,28.2542,220100.0
2012-03-16 10:45:00,37.16,37.18,37.14,37.14,101600.0,28.2542,28.2694,28.239,28.239,101600.0
2012-03-16 10:50:00,37.14,37.16,37.13,37.15,59700.0,28.239,28.2542,28.2314,28.2466,59700.0
2012-03-16 10:55:00,37.14,37.17,37.12,37.16,118800.0,28.239,28.2618,28.2238,28.2542,118800.0
2012-03-16 11:00:00,37.16,37.18,37.15,37.16,87800.0,28.2542,28.2694,28.2466,28.2542,87800.0
2012-03-16 11:05:00,37.16,37.19,37.15,37.19,73900.0,28.2542,28.277,28.2466,28.277,73900.0
2012-03-16 11:10:00,37.19,37.2,37.17,37.17,54000.0,28.277,28.2846,28.2618,28.2618,54000.0
2012-03-16 11:15:00,37.17,37.17,37.12,37.12,85200.0,28.2618,28.2618,28.2238,28.2238,85200.0
2012-03-16 11:20:00,37.12,37.13,37.06,37.06,418300.0,28.2238,28.2314,28.1782,28.1782,418300.0
2012-03-16 11:25:00,37.06,37.11,37.06,37.1,106600.0,28.1782,28.2162,28.1782,28.2086,106600.0
2012-03-16 11:30:00,37.09,37.1,37.07,37.09,174900.0,28.201,28.2086,28.1858,28.201,174900.0
2012-03-16 11:35:00,37.09,37.09,37.07,37.08,66400.0,28.201,28.201,28.1858,28.1934,66400.0
2012-03-16 11:40:00,37.08,37.11,37.07,37.11,77400.0,28.1934,28.2162,28.1858,28.2162,77400.0
2012-03-16 11:45:00,37.11,37.12,37.09,37.11,132000.0,28.2162,28.2238,28.201,28.2162,132000.0
2012-03-16 11:50:00,37.11,37.14,37.09,37.14,60100.0,28.2162,28.239,28.201,28.239,60100.0
2012-03-16 11:55:00,37.13,37.16,37.13,37.16,77200.0,28.2314,28.2542,28.2314,28.2542,77200.0
2012-03-16 12:00:00,37.16,37.16,37.11,37.12,185900.0,28.2542,28.2542,28.2162,28.2238,185900.0
2012-03-16 12:05:00,37.12,37.13,37.11,37.12,107900.0,28.2238,28.2314,28.2162,28.2238,107900.0
2012-03-16 12:10:00,37.13,37.14,37.12,37.13,53500.0,28.2314,28.239,28.2238,28.2314,53500.0
2012-03-16 12:15:00,37.13,37.14,37.11,37.11,81000.0,28.2314,28.239,28.2162,28.2162,81000.0
2012-03-16 12:20:00,37.12,37.14,37.11,37.14,55100.0,28.2238,28.239,28.2162,28.239,55100.0
2012-03-16 12:25:00,37.13,37.18,37.13,37.17,129200.0,28.2314,28.2694,28.2314,28.2618,129200.0
2012-03-16 12:30:00,37.17,37.19,37.17,37.17,56800.0,28.2618,28.277,28.2618,28.2618,56800.0
2012-03-16 12:35:00,37.17,37.2,37.17,37.19,30200.0,28.2618,28.2846,28.2618,28.277,30200.0
2012-03-16 12:40:00,37.19,37.23,37.19,37.23,51600.0,28.277,28.3074,28.277,28.3074,51600.0
2012-03-16 12:45:00,37.23,37.24,37.2,37.21,93900.0,28.3074,28.315,28.2846,28.2922,93900.0
2012-03-16 12:50:00,37.21,37.21,37.18,37.19,17600.0,28.2922,28.2922,28.2694,28.277,17600.0
2012-03-16 12:55:00,37.19,37.2,37.18,37.19,37300.0,28.277,28.2846,28.2694,28.277,37300.0
2012-03-16 13:00:00,37.19,37.2,37.18,37.2,44100.0,28.277,28.2846,28.2694,28.2846,44100.0
2012-03-16 13:05:00,37.2,37.21,37.19,37.2,73600.0,28.2846,28.2922,28.277,28.2846,73600.0
2012-03-16 13:10:00,37.2,37.2,37.19,37.2,146300.0,28.2846,28.2846,28.277,28.2846,146300.0
2012-03-16 13:15:00,37.21,37.21,37.18,37.19,43200.0,28.2922,28.2922,28.2694,28.277,43200.0
2012-03-16 13:20:00,37.19,37.21,37.18,37.19,83400.0,28.277,28.2922,28.2694,28.277,83400.0
2012-03-16 13:25:00,37.2,37.23,37.19,37.23,90400.0,28.2846,28.3074,28.277,28.3074,90400.0
2012-03-16 13:30:00,37.23,37.26,37.23,37.25,69000.0,28.3074,28.3302,28.3074,28.3226,69000.0
2012-03-16 13:35:00,37.25,37.27,37.25,37.26,74800.0,28.3226,28.3378,28.3226,28.3302,74800.0
2012-03-16 13:40:00,37.26,37.27,37.24,37.24,199100.0,28.3302,28.3378,28.315,28.315,199100.0
2012-03-16 13:45:00,37.25,37.26,37.24,37.26,93500.0,28.3226,28.3302,28.315,28.3302,93500.0
2012-03-16 13:50:00,37.26,37.26,37.25,37.25,25200.0,28.3302,28.3302,28.3226,28.3226,25200.0
2012-03-16 13:55:00,37.26,37.27,37.25,37.27,47200.0,28.3302,28.3378,28.3226,28.3378,47200.0
2012-03-16 14:00:00,37.25,37.27,37.24,37.24,48400.0,28.3226,28.3378,28.315,28.315,48400.0
2012-03-16 14:05:00,37.24,37.27,37.24,37.25,70700.0,28.315,28.3378,28.315,28.3226,70700.0
2012-03-16 14:10:00,37.25,37.26,37.22,37.22,20300.0,28.3226,28.3302,28.2998,28.2998,20300.0
2012-03-16 14:15:00,37.22,37.24,37.21,37.23,41900.0,28.2998,28.315,28.2922,28.3074,41900.0
2012-03-16 14:20:00,37.22,37.23,37.2,37.21,520900.0,28.2998,28.3074,28.2846,28.2922,520900.0
2012-03-16 14:25:00,37.22,37.22,37.21,37.22,56200.0,28.2998,28.2998,28.2922,28.2998,56200.0
2012-03-16 14:30:00,37.21,37.22,37.18,37.2,82500.0,28.2922,28.2998,28.2694,28.2846,82500.0
2012-03-16 14:35:00,37.2,37.22,37.2,37.22,61000.0,28.2846,28.2998,28.2846,28.2998,61000.0
2012-03-16 14:40:00,37.21,37.22,37.2,37.2,117500.0,28.2922,28.2998,28.2846,28.2846,117500.0
2012-03-16 14:45:00,37.2,37.22,37.2,37.22,66900.0,28.2846,28.2998,28.2846,28.2998,66900.0
2012-03-16 14:50:00,37.22,37.22,37.18,37.2,75000.0,28.2998,28.2998,28.2694,28.2846,75000.0
2012-03-16 14:55:00,37.19,37.2,37.18,37.19,35800.0,28.277,28.2846,28.2694,28.277,35800.0
2012-03-16 15:00:00,37.19,37.19,37.18,37.18,59000.0,28.277,28.277,28.2694,28.2694,59000.0
2012-03-16 15:05:00,37.18,37.18,37.16,37.17,139400.0,28.2694,28.2694,28.2542,28.2618,139400.0
2012-03-16 15:10:00,37.17,37.18,37.13,37.14,126600.0,28.2618,28.2694,28.2314,28.239,126600.0
2012-03-16 15:15:00,37.14,37.14,37.1,37.12,245600.0,28.239,28.239,28.2086,28.2238,245600.0
2012-03-16 15:20:00,37.12,37.16,37.11,37.14,97500.0,28.2238,28.2542,28.2162,28.239,97500.0
2012-03-16 15:25:00,37.13,37.14,37.12,37.13,45800.0,28.2314,28.239,28.2238,28.2314,45800.0
2012-03-16 15:30:00,37.13,37.14,37.11,37.13,85900.0,28.2314,28.239,28.2162,28.2314,85900.0
2012-03-16 15:35:00,37.13,37.17,37.13,37.15,159200.0,28.2314,28.2618,28.2314,28.2466,159200.0
2012-03-16 15:40:00,37.16,37.18,37.15,37.17,410300.0,28.2542,28.2694,28.2466,28.2618,410300.0
2012-03-16 15:45:00,37.18,37.19,37.15,37.15,256200.0,28.2694,28.277,28.2466,28.2466,256200.0
2012-03-16 15:50:00,37.16,37.16,37.13,37.14,493100.0,28.2542,28.2542,28.2314,28.239,493100.0
2012-03-16 15:55:00,37.13,37.14,37.12,37.14,1113800.0,28.2314,28.239,28.2238,28.239,1113800.0
2012-03-19 09:30:00,37.1,37.16,37.08,37.13,144700.0,28.2086,28.2542,28.1934,28.2314,144700.0
2012-03-19 09:35:00,37.13,37.22,37.13,37.18,196100.0,28.2314,28.2998,28.2314,28.2694,196100.0
2012-03-19 09:40:00,37.18,37.23,37.18,37.22,75200.0,28.2694,28.3074,28.2694,28.2998,75200.0
2012-03-19 09:45:00,37.23,37.39,37.23,37.39,347000.0,28.3074,28.4291,28.3074,28.4291,347000.0
2012-03-19 09:50:00,37.39,37.39,37.31,37.31,175800.0,28.4291,28.4291,28.3682,28.3682,175800.0
2012-03-19 09:55:00,37.31,37.35,37.31,37.35,42200.0,28.3682,28.3987,28.3682,28.3987,42200.0
2012-03-19 10:00:00,37.34,37.35,37.28,37.35,260900.0,28.3911,28.3987,28.3454,28.3987,260900.0
2012-03-19 10:05:00,37.36,37.37,37.19,37.19,231500.0,28.4063,28.4139,28.277,28.277,231500.0
2012-03-19 10:10:00,37.19,37.29,37.19,37.27,137900.0,28.277,28.353,28.277,28.3378,137900.0
2012-03-19 10:15:00,37.28,37.32,37.27,37.31,111600.0,28.3454,28.3758,28.3378,28.3682,111600.0
2012-03-19 10:20:00,37.31,37.31,37.26,37.26,97300.0,28.3682,28.3682,28.3302,28.3302,97300.0
2012-03-19 10:25:00,37.25,37.29,37.24,37.24,143700.0,28.3226,28.353,28.315,28.315,143700.0
2012-03-19 10:30:00,37.23,37.25,37.21,37.21,52800.0,28.3074,28.3226,28.2922,28.2922,52800.0
2012-03-19 10:35:00,37.21,37.21,37.15,37.21,67500.0,28.2922,28.2922,28.2466,28.2922,67500.0
2012-03-19 10:40:00,37.22,37.28,37.22,37.28,56300.0,28.2998,28.3454,28.2998,28.3454,56300.0
2012-03-19 10:45:00,37.28,37.33,37.28,37.31,158000.0,28.3454,28.3835,28.3454,28.3682,158000.0
2012-03-19 10:50:00,37.31,37.34,37.31,37.34,41300.0,28.3682,28.3911,28.3682,28.3911,41300.0
2012-03-19 10:55:00,37.34,37.35,37.33,37.33,29700.0,28.3911,28.3987,28.3835,28.3835,29700.0
2012-03-19 11:00:00,37.33,37.33,37.26,37.29,79900.0,28.3835,28.3835,28.3302,28.353,79900.0
2012-03-19 11:05:00,37.28,37.34,37.28,37.33,75800.0,28.3454,28.3911,28.3454,28.3835,75800.0
2012-03-19 11:10:00,37.33,37.34,37.29,37.3,32500.0,28.3835,28.3911,28.353,28.3606,32500.0
2012-03-19 11:15:00,37.3,37.35,37.3,37.32,108400.0,28.3606,28.3987,28.3606,28.3758,108400.0
2012-03-19 11:20:00,37.33,37.35,37.32,37.34,34700.0,28.3835,28.3987,28.3758,28.3911,34700.0
2012-03-19 11:25:00,37.34,37.38,37.34,37.34,86600.0,28.3911,28.4215,28.3911,28.3911,86600.0
2012-03-19 11:30:00,37.35,37.36,37.33,37.34,20300.0,28.3987,28.4063,28.3835,28.3911,20300.0
2012-03-19 11:35:00,37.35,37.4,37.35,37.4,28800.0,28.3987,28.4367,28.3987,28.4367,28800.0
2012-03-19 11:40:00,37.4,37.45,37.39,37.45,58000.0,28.4367,28.4747,28.4291,28.4747,58000.0
2012-03-19 11:45:00,37.45,37.47,37.41,37.43,244400.0,28.4747,28.4899,28.4443,28.4595,244400.0
2012-03-19 11:50:00,37.43,37.44,37.39,37.4,17700.0,28.4595,28.4671,28.4291,28.4367,17700.0
2012-03-19 11:55:00,37.4,37.46,37.4,37.43,33000.0,28.4367,28.4823,28.4367,28.4595,33000.0
2012-03-19 12:00:00,37.44,37.45,37.42,37.44,35200.0,28.4671,28.4747,28.4519,28.4671,35200.0
2012-03-19 12:05:00,37.43,37.44,37.42,37.42,27900.0,28.4595,28.4671,28.4519,28.4519,27900.0
2012-03-19 12:10:00,37.42,37.43,37.4,37.42,59600.0,28.4519,28.4595,28.4367,28.4519,59600.0
2012-03-19 12:15:00,37.41,37.45,37.41,37.44,42500.0,28.4443,28.4747,28.4443,28.4671,42500.0
2012-03-19 12:20:00,37.43,37.44,37.41,37.43,48900.0,28.4595,28.4671,28.4443,28.4595,48900.0
2012-03-19 12:25:00,37.43,37.46,37.42,37.45,35500.0,28.4595,28.4823,28.4519,28.4747,35500.0
2012-03-19 12:30:00,37.45,37.46,37.44,37.46,15000.0,28.4747,28.4823,28.4671,28.4823,15000.0
2012-03-19 12:35:00,37.46,37.47,37.44,37.45,50300.0,28.4823,28.4899,28.4671,28.4747,50300.0
2012-03-19 12:40:00,37.44,37.47,37.43,37.45,56300.0,28.4671,28.4899,28.4595,28.4747,56300.0
2012-03-19 12:45:00,37.45,37.45,37.42,37.44,14000.0,28.4747,28.4747,28.4519,28.4671,14000.0
2012-03-19 12:50:00,37.44,37.44,37.41,37.41,4600.0,28.4671,28.4671,28.4443,28.4443,4600.0
2012-03-19 12:55:00,37.41,37.44,37.41,37.44,28700.0,28.4443,28.4671,28.4443,28.4671,28700.0
2012-03-19 13:00:00,37.44,37.45,37.43,37.43,24400.0,28.4671,28.4747,28.4595,28.4595,24400.0
2012-03-19 13:05:00,37.44,37.44,37.43,37.43,20700.0,28.4671,28.4671,28.4595,28.4595,20700.0
2012-03-19 13:10:00,37.44,37.48,37.44,37.48,27300.0,28.4671,28.4975,28.4671,28.4975,27300.0
2012-03-19 13:15:00,37.47,37.48,37.46,37.47,15800.0,28.4899,28.4975,28.4823,28.4899,15800.0
2012-03-19 13:20:00,37.46,37.5,37.45,37.48,31300.0,28.4823,28.5127,28.4747,28.4975,31300.0
2012-03-19 13:25:00,37.47,37.5,37.47,37.5,33200.0,28.4899,28.5127,28.4899,28.5127,33200.0
2012-03-19 13:30:00,37.5,37.51,37.47,37.48,20600.0,28.5127,28.5203,28.4899,28.4975,20600.0
2012-03-19 13:35:00,37.48,37.49,37.48,37.48,15500.0,28.4975,28.5051,28.4975,28.4975,15500.0
2012-03-19 13:40:00,37.47,37.5,37.47,37.5,38900.0,28.4899,28.5127,28.4899,28.5127,38900.0
2012-03-19 13:45:00,37.5,37.51,37.48,37.51,679700.0,28.5127,28.5203,28.4975,28.5203,679700.0
2012-03-19 13:50:00,37.51,37.53,37.5,37.53,12600.0,28.5203,28.5355,28.5127,28.5355,12600.0
2012-03-19 13:55:00,37.52,37.54,37.5,37.5,253200.0,28.5279,28.5431,28.5127,28.5127,253200.0
2012-03-19 14:00:00,37.5,37.5,37.48,37.49,28400.0,28.5127,28.5127,28.4975,28.5051,28400.0
2012-03-19 14:05:00,37.48,37.48,37.46,37.47,131200.0,28.4975,28.4975,28.4823,28.4899,131200.0
2012-03-19 14:10:00,37.46,37.48,37.45,37.48,27800.0,28.4823,28.4975,28.4747,28.4975,27800.0
2012-03-19 14:15:00,37.48,37.49,37.47,37.49,123000.0,28.4975,28.5051,28.4899,28.5051,123000.0
2012-03-19 14:20:00,37.48,37.48,37.46,37.47,27000.0,28.4975,28.4975,28.4823,28.4899,27000.0
2012-03-19 14:25:00,37.47,37.48,37.47,37.48,22500.0,28.4899,28.4975,28.4899,28.4975,22500.0
2012-03-19 14:30:00,37.48,37.48,37.45,37.46,42800.0,28.4975,28.4975,28.4747,28.4823,42800.0
2012-03-19 14:35:00,37.46,37.47,37.45,37.45,19800.0,28.4823,28.4899,28.4747,28.4747,19800.0
2012-03-19 14:40:00,37.46,37.5,37.46,37.5,166200.0,28.4823,28.5127,28.4823,28.5127,166200.0
2012-03-19 14:45:00,37.49,37.52,37.49,37.52,16000.0,28.5051,28.5279,28.5051,28.5279,16000.0
2012-03-19 14:50:00,37.52,37.52,37.5,37.5,14500.0,28.5279,28.5279,28.5127,28.5127,14500.0
2012-03-19 14:55:00,37.51,37.51,37.43,37.44,147600.0,28.5203,28.5203,28.4595,28.4671,147600.0
2012-03-19 15:00:00,37.45,37.47,37.43,37.44,36300.0,28.4747,28.4899,28.4595,28.4671,36300.0
2012-03-19 15:05:00,37.44,37.44,37.38,37.4,132700.0,28.4671,28.4671,28.4215,28.4367,132700.0
2012-03-19 15:10:00,37.41,37.41,37.37,37.4,131200.0,28.4443,28.4443,28.4139,28.4367,131200.0
2012-03-19 15:15:00,37.39,37.43,37.39,37.39,18100.0,28.4291,28.4595,28.4291,28.4291,18100.0
2012-03-19 15:20:00,37.4,37.41,37.39,37.4,43300.0,28.4367,28.4443,28.4291,28.4367,43300.0
2012-03-19 15:25:00,37.39,37.39,37.37,37.38,70100.0,28.4291,28.4291,28.4139,28.4215,70100.0
2012-03-19 15:30:00,37.38,37.4,37.38,37.38,24300.0,28.4215,28.4367,28.4215,28.4215,24300.0
2012-03-19 15:35:00,37.38,37.41,37.38,37.39,66600.0,28.4215,28.4443,28.4215,28.4291,66600.0
2012-03-19 15:40:00,37.39,37.41,37.36,37.36,178300.0,28.4291,28.4443,28.4063,28.4063,178300.0
2012-03-19 15:45:00,37.36,37.37,37.34,37.34,148700.0,28.4063,28.4139,28.3911,28.3911,148700.0
2012-03-19 15:50:00,37.35,37.35,37.3,37.3,188200.0,28.3987,28.3987,28.3606,28.3606,188200.0
2012-03-19 15:55:00,37.31,37.32,37.3,37.32,512700.0,28.3682,28.3758,28.3606,28.3758,512700.0
2012-03-20 09:30:00,37.01,37.03,36.93,36.95,220100.0,28.1401,28.1553,28.0793,28.0945,220100.0
2012-03-20 09:35:00,36.95,36.97,36.9,36.94,131900.0,28.0945,28.1097,28.0565,28.0869,131900.0
2012-03-20 09:40:00,36.95,36.95,36.77,36.8,190800.0,28.0945,28.0945,27.9577,27.9805,190800.0
2012-03-20 09:45:00,36.8,36.91,36.77,36.91,173600.0,27.9805,28.0641,27.9577,28.0641,173600.0
2012-03-20 09:50:00,36.91,36.95,36.89,36.91,195400.0,28.0641,28.0945,28.0489,28.0641,195400.0
2012-03-20 09:55:00,36.91,36.97,36.9,36.97,114400.0,28.0641,28.1097,28.0565,28.1097,114400.0
2012-03-20 10:00:00,36.97,36.98,36.95,36.98,82800.0,28.1097,28.1173,28.0945,28.1173,82800.0
2012-03-20 10:05:00,36.97,37.05,36.94,37.04,152900.0,28.1097,28.1706,28.0869,28.163,152900.0
2012-03-20 10:10:00,37.05,37.06,37.01,37.01,44400.0,28.1706,28.1782,28.1401,28.1401,44400.0
2012-03-20 10:15:00,37.01,37.05,37.01,37.04,34500.0,28.1401,28.1706,28.1401,28.163,34500.0
2012-03-20 10:20:00,37.04,37.05,37.0,37.01,235700.0,28.163,28.1706,28.1325,28.1401,235700.0
2012-03-20 10:25:00,37.0,37.05,36.99,37.03,148500.0,28.1325,28.1706,28.1249,28.1553,148500.0
2012-03-20 10:30:00,37.03,37.07,37.01,37.07,69500.0,28.1553,28.1858,28.1401,28.1858,69500.0
2012-03-20 10:35:00,37.07,37.1,37.03,37.03,49600.0,28.1858,28.2086,28.1553,28.1553,49600.0
2012-03-20 10:40:00,37.04,37.05,37.02,37.05,214300.0,28.163,28.1706,28.1477,28.1706,214300.0
2012-03-20 10:45:00,37.05,37.12,37.04,37.12,70800.0,28.1706,28.2238,28.163,28.2238,70800.0
2012-03-20 10:50:00,37.11,37.17,37.09,37.16,154800.0,28.2162,28.2618,28.201,28.2542,154800.0
2012-03-20 10:55:00,37.16,37.16,37.09,37.11,75800.0,28.2542,28.2542,28.201,28.2162,75800.0
2012-03-20 11:00:00,37.11,37.14,37.11,37.13,27200.0,28.2162,28.239,28.2162,28.2314,27200.0
2012-03-20 11:05:00,37.12,37.15,37.12,37.13,56800.0,28.2238,28.2466,28.2238,28.2314,56800.0
2012-03-20 11:10:00,37.13,37.13,37.09,37.09,83200.0,28.2314,28.2314,28.201,28.201,83200.0
2012-03-20 11:15:00,37.08,37.11,37.06,37.06,43900.0,28.1934,28.2162,28.1782,28.1782,43900.0
2012-03-20 11:20:00,37.06,37.09,37.06,37.09,36900.0,28.1782,28.201,28.1782,28.201,36900.0
2012-03-20 11:25:00,37.09,37.11,37.08,37.09,79500.0,28.201,28.2162,28.1934,28.201,79500.0
2012-03-20 11:30:00,37.1,37.1,37.07,37.08,35600.0,28.2086,28.2086,28.1858,28.1934,35600.0
2012-03-20 11:35:00,37.08,37.08,37.03,37.04,41700.0,28.1934,28.1934,28.1553,28.163,41700.0
2012-03-20 11:40:00,37.04,37.06,37.03,37.06,22200.0,28.163,28.1782,28.1553,28.1782,22200.0
2012-03-20 11:45:00,37.06,37.06,37.03,37.03,28300.0,28.1782,28.1782,28.1553,28.1553,28300.0
2012-03-20 11:50:00,37.03,37.04,36.98,37.02,442900.0,28.1553,28.163,28.1173,28.1477,442900.0
2012-03-20 11:55:00,37.01,37.04,37.0,37.04,114600.0,28.1401,28.163,28.1325,28.163,114600.0
2012-03-20 12:00:00,37.03,37.06,37.03,37.06,101100.0,28.1553,28.1782,28.1553,28.1782,101100.0
2012-03-20 12:05:00,37.05,37.07,37.04,37.07,21500.0,28.1706,28.1858,28.163,28.1858,21500.0
2012-03-20 12:10:00,37.07,37.07,37.06,37.06,8400.0,28.1858,28.1858,28.1782,28.1782,8400.0
2012-03-20 12:15:00,37.06,37.06,37.05,37.05,27200.0,28.1782,28.1782,28.1706,28.1706,27200.0
2012-03-20 12:20:00,37.05,37.08,37.05,37.06,19800.0,28.1706,28.1934,28.1706,28.1782,19800.0
2012-03-20 12:25:00,37.07,37.08,37.05,37.06,15200.0,28.1858,28.1934,28.1706,28.1782,15200.0
2012-03-20 12:30:00,37.06,37.07,37.05,37.05,15800.0,28.1782,28.1858,28.1706,28.1706,15800.0
2012-03-20 12:35:00,37.05,37.06,37.04,37.05,25700.0,28.1706,28.1782,28.163,28.1706,25700.0
2012-03-20 12:40:00,37.06,37.07,37.05,37.06,9400.0,28.1782,28.1858,28.1706,28.1782,9400.0
2012-03-20 12:45:00,37.06,37.06,37.02,37.03,76200.0,28.1782,28.1782,28.1477,28.1553,76200.0
2012-03-20 12:50:00,37.03,37.04,37.03,37.04,17200.0,28.1553,28.163,28.1553,28.163,17200.0
2012-03-20 12:55:00,37.05,37.05,37.05,37.05,13600.0,28.1706,28.1706,28.1706,28.1706,13600.0
2012-03-20 13:00:00,37.05,37.09,37.05,37.09,231200.0,28.1706,28.201,28.1706,28.201,231200.0
2012-03-20 13:05:00,37.08,37.13,37.08,37.1,35600.0,28.1934,28.2314,28.1934,28.2086,35600.0
2012-03-20 13:10:00,37.11,37.14,37.1,37.13,61200.0,28.2162,28.239,28.2086,28.2314,61200.0
2012-03-20 13:15:00,37.13,37.13,37.09,37.1,21900.0,28.2314,28.2314,28.201,28.2086,21900.0
2012-03-20 13:20:00,37.1,37.1,37.05,37.06,137000.0,28.2086,28.2086,28.1706,28.1782,137000.0
2012-03-20 13:25:00,37.05,37.08,37.05,37.08,91100.0,28.1706,28.1934,28.1706,28.1934,91100.0
2012-03-20 13:30:00,37.07,37.07,37.07,37.07,28900.0,28.1858,28.1858,28.1858,28.1858,28900.0
2012-03-20 13:35:00,37.07,37.09,37.03,37.05,202600.0,28.1858,28.201,28.1553,28.1706,202600.0
2012-03-20 13:40:00,37.05,37.09,37.04,37.08,28200.0,28.1706,28.201,28.163,28.1934,28200.0
2012-03-20 13:45:00,37.09,37.11,37.09,37.1,102800.0,28.201,28.2162,28.201,28.2086,102800.0
2012-03-20 13:50:00,37.1,37.1,37.08,37.1,29600.0,28.2086,28.2086,28.1934,28.2086,29600.0
2012-03-20 13:55:00,37.09,37.09,37.09,37.09,12300.0,28.201,28.201,28.201,28.201,12300.0
2012-03-20 14:00:00,37.09,37.09,37.09,37.09,8200.0,28.201,28.201,28.201,28.201,8200.0
2012-03-20 14:05:00,37.09,37.09,37.08,37.08,12800.0,28.201,28.201,28.1934,28.1934,12800.0
2012-03-20 14:10:00,37.08,37.08,37.07,37.08,16900.0,28.1934,28.1934,28.1858,28.1934,16900.0
2012-03-20 14:15:00,37.09,37.14,37.09,37.11,53600.0,28.201,28.239,28.201,28.2162,53600.0
2012-03-20 14:20:00,37.11,37.12,37.1,37.11,55500.0,28.2162,28.2238,28.2086,28.2162,55500.0
2012-03-20 14:25:00,37.11,37.12,37.1,37.1,17500.0,28.2162,28.2238,28.2086,28.2086,17500.0
2012-03-20 14:30:00,37.1,37.1,37.08,37.08,25900.0,28.2086,28.2086,28.1934,28.1934,25900.0
2012-03-20 14:35:00,37.09,37.11,37.07,37.07,37600.0,28.201,28.2162,28.1858,28.1858,37600.0
2012-03-20 14:40:00,37.07,37.08,37.06,37.07,53200.0,28.1858,28.1934,28.1782,28.1858,53200.0
2012-03-20 14:45:00,37.08,37.08,37.07,37.07,17500.0,28.1934,28.1934,28.1858,28.1858,17500.0
2012-03-20 14:50:00,37.08,37.08,37.07,37.07,28700.0,28.1934,28.1934,28.1858,28.1858,28700.0
2012-03-20 14:55:00,37.08,37.1,37.07,37.1,25700.0,28.1934,28.2086,28.1858,28.2086,25700.0
2012-03-20 15:00:00,37.11,37.16,37.11,37.16,261100.0,28.2162,28.2542,28.2162,28.2542,261100.0
2012-03-20 15:05:00,37.15,37.16,37.14,37.14,62100.0,28.2466,28.2542,28.239,28.239,62100.0
2012-03-20 15:10:00,37.14,37.14,37.13,37.13,11000.0,28.239,28.239,28.2314,28.2314,11000.0
2012-03-20 15:15:00,37.13,37.14,37.12,37.13,83100.0,28.2314,28.239,28.2238,28.2314,83100.0
2012-03-20 15:20:00,37.13,37.14,37.12,37.13,224500.0,28.2314,28.239,28.2238,28.2314,224500.0
2012-03-20 15:25:00,37.12,37.13,37.1,37.13,77600.0,28.2238,28.2314,28.2086,28.2314,77600.0
2012-03-20 15:30:00,37.12,37.16,37.11,37.13,60900.0,28.2238,28.2542,28.2162,28.2314,60900.0
2012-03-20 15:35:00,37.14,37.16,37.09,37.11,150400.0,28.239,28.2542,28.201,28.2162,150400.0
2012-03-20 15:40:00,37.09,37.12,37.09,37.09,72800.0,28.201,28.2238,28.201,28.201,72800.0
2012-03-20 15:45:00,37.1,37.1,37.06,37.07,303000.0,28.2086,28.2086,28.1782,28.1858,303000.0
2012-03-20 15:50:00,37.07,37.11,37.07,37.1,115100.0,28.1858,28.2162,28.1858,28.2086,115100.0
2012-03-20 15:55:00,37.1,37.11,37.09,37.09,372900.0,28.2086,28.2162,28.201,28.201,372900.0
2012-03-21 09:30:00,37.17,37.22,37.09,37.1,160200.0,28.2618,28.2998,28.201,28.2086,160200.0
2012-03-21 09:35:00,37.1,37.27,37.08,37.26,292700.0,28.2086,28.3378,28.1934,28.3302,292700.0
2012-03-21 09:40:00,37.26,37.27,37.18,37.18,67800.0,28.3302,28.3378,28.2694,28.2694,67800.0
2012-03-21 09:45:00,37.18,37.18,37.12,37.15,65900.0,28.2694,28.2694,28.2238,28.2466,65900.0
2012-03-21 09:50:00,37.15,37.15,36.98,37.0,232000.0,28.2466,28.2466,28.1173,28.1325,232000.0
2012-03-21 09:55:00,37.01,37.08,37.01,37.05,38800.0,28.1401,28.1934,28.1401,28.1706,38800.0
2012-03-21 10:00:00,37.04,37.04,36.95,36.99,96200.0,28.163,28.163,28.0945,28.1249,96200.0
2012-03-21 10:05:00,37.0,37.02,36.95,36.98,91100.0,28.1325,28.1477,28.0945,28.1173,91100.0
2012-03-21 10:10:00,36.98,37.07,36.96,37.05,75300.0,28.1173,28.1858,28.1021,28.1706,75300.0
2012-03-21 10:15:00,37.05,37.12,37.05,37.07,73200.0,28.1706,28.2238,28.1706,28.1858,73200.0
2012-03-21 10:20:00,37.07,37.12,37.06,37.11,187500.0,28.1858,28.2238,28.1782,28.2162,187500.0
2012-03-21 10:25:00,37.11,37.11,37.07,37.11,50100.0,28.2162,28.2162,28.1858,28.2162,50100.0
2012-03-21 10:30:00,37.12,37.14,37.11,37.12,45400.0,28.2238,28.239,28.2162,28.2238,45400.0
2012-03-21 10:35:00,37.11,37.17,37.11,37.17,108500.0,28.2162,28.2618,28.2162,28.2618,108500.0
2012-03-21 10:40:00,37.17,37.17,37.1,37.12,61300.0,28.2618,28.2618,28.2086,28.2238,61300.0
2012-03-21 10:45:00,37.12,37.12,37.05,37.08,63000.0,28.2238,28.2238,28.1706,28.1934,63000.0
2012-03-21 10:50:00,37.08,37.12,37.06,37.06,69300.0,28.1934,28.2238,28.1782,28.1782,69300.0
2012-03-21 10:55:00,37.05,37.07,36.98,37.0,337400.0,28.1706,28.1858,28.1173,28.1325,337400.0
2012-03-21 11:00:00,36.98,37.0,36.95,37.0,119400.0,28.1173,28.1325,28.0945,28.1325,119400.0
2012-03-21 11:05:00,37.01,37.05,37.0,37.03,118200.0,28.1401,28.1706,28.1325,28.1553,118200.0
2012-03-21 11:10:00,37.02,37.04,37.0,37.01,63800.0,28.1477,28.163,28.1325,28.1401,63800.0
2012-03-21 11:15:00,37.0,37.05,36.97,37.02,108300.0,28.1325,28.1706,28.1097,28.1477,108300.0
2012-03-21 11:20:00,37.02,37.05,36.98,36.99,142400.0,28.1477,28.1706,28.1173,28.1249,142400.0
2012-03-21 11:25:00,36.99,37.02,36.99,37.02,81600.0,28.1249,28.1477,28.1249,28.1477,81600.0
2012-03-21 11:30:00,37.02,37.04,37.02,37.03,33700.0,28.1477,28.163,28.1477,28.1553,33700.0
2012-03-21 11:35:00,37.03,37.09,37.03,37.08,39600.0,28.1553,28.201,28.1553,28.1934,39600.0
2012-03-21 11:40:00,37.08,37.09,37.05,37.05,30700.0,28.1934,28.201,28.1706,28.1706,30700.0
2012-03-21 11:45:00,37.05,37.06,37.04,37.04,7500.0,28.1706,28.1782,28.163,28.163,7500.0
2012-03-21 11:50:00,37.04,37.07,37.03,37.07,18400.0,28.163,28.1858,28.1553,28.1858,18400.0
2012-03-21 11:55:00,37.07,37.08,37.03,37.04,18400.0,28.1858,28.1934,28.1553,28.163,18400.0
2012-03-21 12:00:00,37.03,37.06,37.03,37.06,16900.0,28.1553,28.1782,28.1553,28.1782,16900.0
2012-03-21 12:05:00,37.06,37.09,37.04,37.09,14300.0,28.1782,28.201,28.163,28.201,14300.0
2012-03-21 12:10:00,37.09,37.14,37.09,37.13,61500.0,28.201,28.239,28.201,28.2314,61500.0
2012-03-21 12:15:00,37.12,37.15,37.11,37.15,15300.0,28.2238,28.2466,28.2162,28.2466,15300.0
2012-03-21 12:20:00,37.15,37.17,37.14,37.16,25100.0,28.2466,28.2618,28.239,28.2542,25100.0
2012-03-21 12:25:00,37.16,37.16,37.15,37.15,33000.0,28.2542,28.2542,28.2466,28.2466,33000.0
2012-03-21 12:30:00,37.16,37.16,37.14,37.15,17300.0,28.2542,28.2542,28.239,28.2466,17300.0
2012-03-21 12:35:00,37.14,37.16,37.12,37.16,46400.0,28.239,28.2542,28.2238,28.2542,46400.0
2012-03-21 12:40:00,37.15,37.19,37.15,37.16,24900.0,28.2466,28.277,28.2466,28.2542,24900.0
2012-03-21 12:45:00,37.17,37.18,37.15,37.16,22600.0,28.2618,28.2694,28.2466,28.2542,22600.0
2012-03-21 12:50:00,37.16,37.17,37.16,37.16,9700.0,28.2542,28.2618,28.2542,28.2542,9700.0
2012-03-21 12:55:00,37.15,37.17,37.15,37.15,17500.0,28.2466,28.2618,28.2466,28.2466,17500.0
2012-03-21 13:00:00,37.16,37.18,37.16,37.16,17700.0,28.2542,28.2694,28.2542,28.2542,17700.0
2012-03-21 13:05:00,37.16,37.16,37.14,37.15,10500.0,28.2542,28.2542,28.239,28.2466,10500.0
2012-03-21 13:10:00,37.16,37.17,37.12,37.12,19600.0,28.2542,28.2618,28.2238,28.2238,19600.0
2012-03-21 13:15:00,37.13,37.14,37.12,37.14,16100.0,28.2314,28.239,28.2238,28.239,16100.0
2012-03-21 13:20:00,37.15,37.16,37.14,37.16,14100.0,28.2466,28.2542,28.239,28.2542,14100.0
2012-03-21 13:25:00,37.15,37.16,37.13,37.16,85500.0,28.2466,28.2542,28.2314,28.2542,85500.0
2012-03-21 13:30:00,37.16,37.17,37.14,37.16,27900.0,28.2542,28.2618,28.239,28.2542,27900.0
2012-03-21 13:35:00,37.15,37.15,37.1,37.13,24400.0,28.2466,28.2466,28.2086,28.2314,24400.0
2012-03-21 13:40:00,37.13,37.13,37.11,37.11,12800.0,28.2314,28.2314,28.2162,28.2162,12800.0
2012-03-21 13:45:00,37.12,37.13,37.1,37.13,15100.0,28.2238,28.2314,28.2086,28.2314,15100.0
2012-03-21 13:50:00,37.13,37.15,37.12,37.14,63200.0,28.2314,28.2466,28.2238,28.239,63200.0
2012-03-21 13:55:00,37.14,37.14,37.13,37.13,13500.0,28.239,28.239,28.2314,28.2314,13500.0
2012-03-21 14:00:00,37.13,37.16,37.13,37.13,26800.0,28.2314,28.2542,28.2314,28.2314,26800.0
2012-03-21 14:05:00,37.13,37.14,37.11,37.11,18900.0,28.2314,28.239,28.2162,28.2162,18900.0
2012-03-21 14:10:00,37.12,37.15,37.11,37.14,19100.0,28.2238,28.2466,28.2162,28.239,19100.0
2012-03-21 14:15:00,37.15,37.16,37.13,37.16,13700.0,28.2466,28.2542,28.2314,28.2542,13700.0
2012-03-21 14:20:00,37.16,37.17,37.14,37.14,127800.0,28.2542,28.2618,28.239,28.239,127800.0
2012-03-21 14:25:00,37.14,37.16,37.13,37.16,22600.0,28.239,28.2542,28.2314,28.2542,22600.0
2012-03-21 14:30:00,37.15,37.19,37.14,37.16,34800.0,28.2466,28.277,28.239,28.2542,34800.0
2012-03-21 14:35:00,37.16,37.16,37.14,37.15,8800.0,28.2542,28.2542,28.239,28.2466,8800.0
2012-03-21 14:40:00,37.15,37.16,37.14,37.16,14400.0,28.2466,28.2542,28.239,28.2542,14400.0
2012-03-21 14:45:00,37.16,37.16,37.14,37.15,13700.0,28.2542,28.2542,28.239,28.2466,13700.0
2012-03-21 14:50:00,37.16,37.16,37.12,37.14,43600.0,28.2542,28.2542,28.2238,28.239,43600.0
2012-03-21 14:55:00,37.14,37.14,37.12,37.14,79000.0,28.239,28.239,28.2238,28.239,79000.0
2012-03-21 15:00:00,37.14,37.16,37.14,37.15,8700.0,28.239,28.2542,28.239,28.2466,8700.0
2012-03-21 15:05:00,37.15,37.21,37.15,37.19,121800.0,28.2466,28.2922,28.2466,28.277,121800.0
2012-03-21 15:10:00,37.19,37.19,37.17,37.18,41500.0,28.277,28.277,28.2618,28.2694,41500.0
2012-03-21 15:15:00,37.19,37.19,37.16,37.18,18800.0,28.277,28.277,28.2542,28.2694,18800.0
2012-03-21 15:20:00,37.19,37.19,37.17,37.18,12300.0,28.277,28.277,28.2618,28.2694,12300.0
2012-03-21 15:25:00,37.17,37.18,37.16,37.18,29500.0,28.2618,28.2694,28.2542,28.2694,29500.0
2012-03-21 15:30:00,37.19,37.2,37.17,37.19,97000.0,28.277,28.2846,28.2618,28.277,97000.0
2012-03-21 15:35:00,37.2,37.2,37.18,37.18,56700.0,28.2846,28.2846,28.2694,28.2694,56700.0
2012-03-21 15:40:00,37.19,37.19,37.17,37.17,88200.0,28.277,28.277,28.2618,28.2618,88200.0
2012-03-21 15:45:00,37.17,37.19,37.16,37.16,160600.0,28.2618,28.277,28.2542,28.2542,160600.0
2012-03-21 15:50:00,37.16,37.17,37.14,37.15,180300.0,28.2542,28.2618,28.239,28.2466,180300.0
2012-03-21 15:55:00,37.14,37.15,37.11,37.11,579000.0,28.239,28.2466,28.2162,28.2162,579000.0
2012-03-22 09:30:00,36.7,36.75,36.65,36.66,434400.0,27.9044,27.9425,27.8664,27.874,434400.0
2012-03-22 09:35:00,36.66,36.77,36.65,36.73,362400.0,27.874,27.9577,27.8664,27.9272,362400.0
2012-03-22 09:40:00,36.74,36.79,36.73,36.76,232300.0,27.9349,27.9729,27.9272,27.9501,232300.0
2012-03-22 09:45:00,36.77,36.78,36.71,36.74,917000.0,27.9577,27.9653,27.912,27.9349,917000.0
2012-03-22 09:50:00,36.74,36.76,36.7,36.7,130000.0,27.9349,27.9501,27.9044,27.9044,130000.0
2012-03-22 09:55:00,36.69,36.7,36.63,36.65,194600.0,27.8968,27.9044,27.8512,27.8664,194600.0
2012-03-22 10:00:00,36.65,36.7,36.63,36.7,258100.0,27.8664,27.9044,27.8512,27.9044,258100.0
2012-03-22 10:05:00,36.7,36.71,36.67,36.67,287900.0,27.9044,27.912,27.8816,27.8816,287900.0
2012-03-22 10:10:00,36.67,36.68,36.64,36.65,157200.0,27.8816,27.8892,27.8588,27.8664,157200.0
2012-03-22 10:15:00,36.65,36.65,36.55,36.59,216000.0,27.8664,27.8664,27.7904,27.8208,216000.0
2012-03-22 10:20:00,36.59,36.64,36.59,36.62,40300.0,27.8208,27.8588,27.8208,27.8436,40300.0
2012-03-22 10:25:00,36.62,36.62,36.54,36.59,126300.0,27.8436,27.8436,27.7828,27.8208,126300.0
2012-03-22 10:30:00,36.59,36.6,36.52,36.55,58400.0,27.8208,27.8284,27.7676,27.7904,58400.0
2012-03-22 10:35:00,36.55,36.57,36.53,36.54,197600.0,27.7904,27.8056,27.7752,27.7828,197600.0
2012-03-22 10:40:00,36.53,36.6,36.52,36.56,165400.0,27.7752,27.8284,27.7676,27.798,165400.0
2012-03-22 10:45:00,36.56,36.57,36.49,36.5,183100.0,27.798,27.8056,27.7448,27.7524,183100.0
2012-03-22 10:50:00,36.5,36.5,36.44,36.48,118400.0,27.7524,27.7524,27.7067,27.7372,118400.0
2012-03-22 10:55:00,36.48,36.48,36.45,36.45,214000.0,27.7372,27.7372,27.7144,27.7144,214000.0
2012-03-22 11:00:00,36.47,36.47,36.38,36.38,535200.0,27.7296,27.7296,27.6611,27.6611,535200.0
2012-03-22 11:05:00,36.37,36.38,36.34,36.35,295100.0,27.6535,27.6611,27.6307,27.6383,295100.0
2012-03-22 11:10:00,36.36,36.41,36.35,36.4,247300.0,27.6459,27.6839,27.6383,27.6763,247300.0
2012-03-22 11:15:00,36.4,36.41,36.39,36.41,75500.0,27.6763,27.6839,27.6687,27.6839,75500.0
2012-03-22 11:20:00,36.41,36.48,36.41,36.48,48400.0,27.6839,27.7372,27.6839,27.7372,48400.0
2012-03-22 11:25:00,36.48,36.51,36.47,36.47,152500.0,27.7372,27.76,27.7296,27.7296,152500.0
2012-03-22 11:30:00,36.48,36.5,36.48,36.5,71700.0,27.7372,27.7524,27.7372,27.7524,71700.0
2012-03-22 11:35:00,36.49,36.49,36.46,36.47,93900.0,27.7448,27.7448,27.722,27.7296,93900.0
2012-03-22 11:40:00,36.47,36.49,36.41,36.42,83300.0,27.7296,27.7448,27.6839,27.6915,83300.0
2012-03-22 11:45:00,36.43,36.45,36.43,36.43,62200.0,27.6991,27.7144,27.6991,27.6991,62200.0
2012-03-22 11:50:00,36.43,36.49,36.43,36.49,28600.0,27.6991,27.7448,27.6991,27.7448,28600.0
2012-03-22 11:55:00,36.49,36.49,36.45,36.47,19600.0,27.7448,27.7448,27.7144,27.7296,19600.0
2012-03-22 12:00:00,36.47,36.53,36.47,36.53,16000.0,27.7296,27.7752,27.7296,27.7752,16000.0
2012-03-22 12:05:00,36.52,36.53,36.49,36.51,23100.0,27.7676,27.7752,27.7448,27.76,23100.0
2012-03-22 12:10:00,36.51,36.53,36.5,36.5,38100.0,27.76,27.7752,27.7524,27.7524,38100.0
2012-03-22 12:15:00,36.5,36.52,36.5,36.51,21900.0,27.7524,27.7676,27.7524,27.76,21900.0
2012-03-22 12:20:00,36.51,36.53,36.5,36.51,12100.0,27.76,27.7752,27.7524,27.76,12100.0
2012-03-22 12:25:00,36.51,36.52,36.47,36.47,308300.0,27.76,27.7676,27.7296,27.7296,308300.0
2012-03-22 12:30:00,36.47,36.47,36.45,36.46,88100.0,27.7296,27.7296,27.7144,27.722,88100.0
2012-03-22 12:35:00,36.46,36.48,36.45,36.47,37300.0,27.722,27.7372,27.7144,27.7296,37300.0
2012-03-22 12:40:00,36.46,36.47,36.45,36.47,12400.0,27.722,27.7296,27.7144,27.7296,12400.0
2012-03-22 12:45:00,36.46,36.48,36.45,36.47,17700.0,27.722,27.7372,27.7144,27.7296,17700.0
2012-03-22 12:50:00,36.47,36.5,36.47,36.5,19900.0,27.7296,27.7524,27.7296,27.7524,19900.0
2012-03-22 12:55:00,36.5,36.51,36.48,36.51,17100.0,27.7524,27.76,27.7372,27.76,17100.0
2012-03-22 13:00:00,36.5,36.51,36.48,36.48,9200.0,27.7524,27.76,27.7372,27.7372,9200.0
2012-03-22 13:05:00,36.48,36.48,36.46,36.47,29600.0,27.7372,27.7372,27.722,27.7296,29600.0
2012-03-22 13:10:00,36.47,36.48,36.46,36.46,22800.0,27.7296,27.7372,27.722,27.722,22800.0
2012-03-22 13:15:00,36.46,36.47,36.45,36.45,54500.0,27.722,27.7296,27.7144,27.7144,54500.0
2012-03-22 13:20:00,36.45,36.47,36.45,36.47,55100.0,27.7144,27.7296,27.7144,27.7296,55100.0
2012-03-22 13:25:00,36.47,36.5,36.44,36.48,112500.0,27.7296,27.7524,27.7067,27.7372,112500.0
2012-03-22 13:30:00,36.48,36.49,36.47,36.48,38200.0,27.7372,27.7448,27.7296,27.7372,38200.0
2012-03-22 13:35:00,36.48,36.52,36.48,36.51,75900.0,27.7372,27.7676,27.7372,27.76,75900.0
2012-03-22 13:40:00,36.51,36.52,36.48,36.48,41800.0,27.76,27.7676,27.7372,27.7372,41800.0
2012-03-22 13:45:00,36.47,36.5,36.47,36.48,32400.0,27.7296,27.7524,27.7296,27.7372,32400.0
2012-03-22 13:50:00,36.47,36.48,36.45,36.47,58600.0,27.7296,27.7372,27.7144,27.7296,58600.0
2012-03-22 13:55:00,36.47,36.5,36.46,36.48,43400.0,27.7296,27.7524,27.722,27.7372,43400.0
2012-03-22 14:00:00,36.48,36.48,36.43,36.46,181200.0,27.7372,27.7372,27.6991,27.722,181200.0
2012-03-22 14:05:00,36.46,36.46,36.44,36.44,15400.0,27.722,27.722,27.7067,27.7067,15400.0
2012-03-22 14:10:00,36.44,36.46,36.44,36.46,4200.0,27.7067,27.722,27.7067,27.722,4200.0
2012-03-22 14:15:00,36.45,36.46,36.41,36.42,60900.0,27.7144,27.722,27.6839,27.6915,60900.0
2012-03-22 14:20:00,36.43,36.43,36.4,36.41,54500.0,27.6991,27.6991,27.6763,27.6839,54500.0
2012-03-22 14:25:00,36.41,36.44,36.4,36.44,50900.0,27.6839,27.7067,27.6763,27.7067,50900.0
2012-03-22 14:30:00,36.44,36.45,36.42,36.43,14000.0,27.7067,27.7144,27.6915,27.6991,14000.0
2012-03-22 14:35:00,36.43,36.44,36.41,36.42,17700.0,27.6991,27.7067,27.6839,27.6915,17700.0
2012-03-22 14:40:00,36.42,36.43,36.41,36.42,22700.0,27.6915,27.6991,27.6839,27.6915,22700.0
2012-03-22 14:45:00,36.42,36.43,36.38,36.4,107800.0,27.6915,27.6991,27.6611,27.6763,107800.0
2012-03-22 14:50:00,36.41,36.41,36.39,36.4,53700.0,27.6839,27.6839,27.6687,27.6763,53700.0
2012-03-22 14:55:00,36.4,36.41,36.39,36.39,31300.0,27.6763,27.6839,27.6687,27.6687,31300.0
2012-03-22 15:00:00,36.39,36.4,36.33,36.34,232900.0,27.6687,27.6763,27.6231,27.6307,232900.0
2012-03-22 15:05:00,36.34,36.36,36.33,36.33,204000.0,27.6307,27.6459,27.6231,27.6231,204000.0
2012-03-22 15:10:00,36.33,36.36,36.32,36.36,165500.0,27.6231,27.6459,27.6155,27.6459,165500.0
2012-03-22 15:15:00,36.35,36.37,36.32,36.36,202800.0,27.6383,27.6535,27.6155,27.6459,202800.0
2012-03-22 15:20:00,36.35,36.4,36.34,36.4,248400.0,27.6383,27.6763,27.6307,27.6763,248400.0
2012-03-22 15:25:00,36.4,36.44,36.39,36.43,144400.0,27.6763,27.7067,27.6687,27.6991,144400.0
2012-03-22 15:30:00,36.42,36.44,36.41,36.43,128900.0,27.6915,27.7067,27.6839,27.6991,128900.0
2012-03-22 15:35:00,36.42,36.51,36.42,36.51,142000.0,27.6915,27.76,27.6915,27.76,142000.0
2012-03-22 15:40:00,36.51,36.56,36.48,36.5,298400.0,27.76,27.798,27.7372,27.7524,298400.0
2012-03-22 15:45:00,36.51,36.59,36.51,36.56,275200.0,27.76,27.8208,27.76,27.798,275200.0
2012-03-22 15:50:00,36.55,36.57,36.52,36.54,266000.0,27.7904,27.8056,27.7676,27.7828,266000.0
2012-03-22 15:55:00,36.55,36.55,36.53,36.54,512700.0,27.7904,27.7904,27.7752,27.7828,512700.0
2012-03-23 09:30:00,36.65,36.65,36.53,36.58,116400.0,27.8664,27.8664,27.7752,27.8132,116400.0
2012-03-23 09:35:00,36.58,36.59,36.49,36.49,122000.0,27.8132,27.8208,27.7448,27.7448,122000.0
2012-03-23 09:40:00,36.5,36.51,36.42,36.47,374800.0,27.7524,27.76,27.6915,27.7296,374800.0
2012-03-23 09:45:00,36.47,36.54,36.45,36.52,356900.0,27.7296,27.7828,27.7144,27.7676,356900.0
2012-03-23 09:50:00,36.55,36.57,36.52,36.57,101500.0,27.7904,27.8056,27.7676,27.8056,101500.0
2012-03-23 09:55:00,36.58,36.62,36.5,36.5,168600.0,27.8132,27.8436,27.7524,27.7524,168600.0
2012-03-23 10:00:00,36.5,36.5,36.41,36.46,181800.0,27.7524,27.7524,27.6839,27.722,181800.0
2012-03-23 10:05:00,36.45,36.47,36.35,36.36,364900.0,27.7144,27.7296,27.6383,27.6459,364900.0
2012-03-23 10:10:00,36.36,36.42,36.32,36.42,349800.0,27.6459,27.6915,27.6155,27.6915,349800.0
2012-03-23 10:15:00,36.42,36.46,36.42,36.42,164500.0,27.6915,27.722,27.6915,27.6915,164500.0
2012-03-23 10:20:00,36.42,36.48,36.4,36.48,86800.0,27.6915,27.7372,27.6763,27.7372,86800.0
2012-03-23 10:25:00,36.48,36.54,36.47,36.5,135000.0,27.7372,27.7828,27.7296,27.7524,135000.0
2012-03-23 10:30:00,36.5,36.59,36.49,36.59,281000.0,27.7524,27.8208,27.7448,27.8208,281000.0
2012-03-23 10:35:00,36.58,36.66,36.58,36.63,375600.0,27.8132,27.874,27.8132,27.8512,375600.0
2012-03-23 10:40:00,36.63,36.68,36.62,36.64,263900.0,27.8512,27.8892,27.8436,27.8588,263900.0
2012-03-23 10:45:00,36.64,36.69,36.63,36.69,67100.0,27.8588,27.8968,27.8512,27.8968,67100.0
2012-03-23 10:50:00,36.69,36.75,36.68,36.75,156300.0,27.8968,27.9425,27.8892,27.9425,156300.0
2012-03-23 10:55:00,36.74,36.75,36.72,36.74,41000.0,27.9349,27.9425,27.9196,27.9349,41000.0
2012-03-23 11:00:00,36.75,36.75,36.74,36.74,37300.0,27.9425,27.9425,27.9349,27.9349,37300.0
2012-03-23 11:05:00,36.74,36.76,36.7,36.7,27400.0,27.9349,27.9501,27.9044,27.9044,27400.0
2012-03-23 11:10:00,36.7,36.74,36.67,36.71,148300.0,27.9044,27.9349,27.8816,27.912,148300.0
2012-03-23 11:15:00,36.71,36.76,36.71,36.75,61900.0,27.912,27.9501,27.912,27.9425,61900.0
2012-03-23 11:20:00,36.75,36.77,36.74,36.76,22000.0,27.9425,27.9577,27.9349,27.9501,22000.0
2012-03-23 11:25:00,36.76,36.8,36.75,36.8,45300.0,27.9501,27.9805,27.9425,27.9805,45300.0
2012-03-23 11:30:00,36.8,36.84,36.8,36.8,195000.0,27.9805,28.0109,27.9805,27.9805,195000.0
2012-03-23 11:35:00,36.8,36.82,36.8,36.8,62400.0,27.9805,27.9957,27.9805,27.9805,62400.0
2012-03-23 11:40:00,36.8,36.82,36.79,36.82,121600.0,27.9805,27.9957,27.9729,27.9957,121600.0
2012-03-23 11:45:00,36.81,36.86,36.79,36.86,83100.0,27.9881,28.0261,27.9729,28.0261,83100.0
2012-03-23 11:50:00,36.84,36.86,36.84,36.86,15900.0,28.0109,28.0261,28.0109,28.0261,15900.0
2012-03-23 11:55:00,36.87,36.88,36.85,36.86,67000.0,28.0337,28.0413,28.0185,28.0261,67000.0
2012-03-23 12:00:00,36.86,36.88,36.84,36.85,23400.0,28.0261,28.0413,28.0109,28.0185,23400.0
2012-03-23 12:05:00,36.85,36.87,36.84,36.87,34500.0,28.0185,28.0337,28.0109,28.0337,34500.0
2012-03-23 12:10:00,36.86,36.88,36.85,36.87,11600.0,28.0261,28.0413,28.0185,28.0337,11600.0
2012-03-23 12:15:00,36.87,36.88,36.85,36.85,52400.0,28.0337,28.0413,28.0185,28.0185,52400.0
2012-03-23 12:20:00,36.86,36.86,36.84,36.85,15000.0,28.0261,28.0261,28.0109,28.0185,15000.0
2012-03-23 12:25:00,36.84,36.86,36.83,36.83,32800.0,28.0109,28.0261,28.0033,28.0033,32800.0
2012-03-23 12:30:00,36.83,36.84,36.81,36.81,13200.0,28.0033,28.0109,27.9881,27.9881,13200.0
2012-03-23 12:35:00,36.81,36.83,36.8,36.83,31400.0,27.9881,28.0033,27.9805,28.0033,31400.0
2012-03-23 12:40:00,36.83,36.85,36.82,36.84,23600.0,28.0033,28.0185,27.9957,28.0109,23600.0
2012-03-23 12:45:00,36.83,36.86,36.82,36.86,56100.0,28.0033,28.0261,27.9957,28.0261,56100.0
2012-03-23 12:50:00,36.86,36.9,36.83,36.89,123100.0,28.0261,28.0565,28.0033,28.0489,123100.0
2012-03-23 12:55:00,36.9,36.94,36.88,36.92,64800.0,28.0565,28.0869,28.0413,28.0717,64800.0
2012-03-23 13:00:00,36.93,36.94,36.91,36.91,20600.0,28.0793,28.0869,28.0641,28.0641,20600.0
2012-03-23 13:05:00,36.92,36.92,36.89,36.9,19100.0,28.0717,28.0717,28.0489,28.0565,19100.0
2012-03-23 13:10:00,36.91,36.92,36.89,36.89,21000.0,28.0641,28.0717,28.0489,28.0489,21000.0
2012-03-23 13:15:00,36.89,36.91,36.89,36.9,20800.0,28.0489,28.0641,28.0489,28.0565,20800.0
2012-03-23 13:20:00,36.91,36.94,36.91,36.93,31500.0,28.0641,28.0869,28.0641,28.0793,31500.0
2012-03-23 13:25:00,36.93,36.94,36.93,36.94,14200.0,28.0793,28.0869,28.0793,28.0869,14200.0
2012-03-23 13:30:00,36.94,36.97,36.92,36.92,47100.0,28.0869,28.1097,28.0717,28.0717,47100.0
2012-03-23 13:35:00,36.92,36.94,36.91,36.92,36700.0,28.0717,28.0869,28.0641,28.0717,36700.0
2012-03-23 13:40:00,36.93,36.94,36.9,36.91,71900.0,28.0793,28.0869,28.0565,28.0641,71900.0
2012-03-23 13:45:00,36.91,36.92,36.9,36.9,13400.0,28.0641,28.0717,28.0565,28.0565,13400.0
2012-03-23 13:50:00,36.91,36.92,36.88,36.89,44300.0,28.0641,28.0717,28.0413,28.0489,44300.0
2012-03-23 13:55:00,36.89,36.89,36.86,36.86,6800.0,28.0489,28.0489,28.0261,28.0261,6800.0
2012-03-23 14:00:00,36.86,36.87,36.85,36.86,25900.0,28.0261,28.0337,28.0185,28.0261,25900.0
2012-03-23 14:05:00,36.86,36.87,36.86,36.86,10700.0,28.0261,28.0337,28.0261,28.0261,10700.0
2012-03-23 14:10:00,36.86,36.88,36.86,36.87,36500.0,28.0261,28.0413,28.0261,28.0337,36500.0
2012-03-23 14:15:00,36.88,36.91,36.87,36.9,20800.0,28.0413,28.0641,28.0337,28.0565,20800.0
2012-03-23 14:20:00,36.9,36.92,36.89,36.91,23600.0,28.0565,28.0717,28.0489,28.0641,23600.0
2012-03-23 14:25:00,36.93,36.94,36.92,36.94,17300.0,28.0793,28.0869,28.0717,28.0869,17300.0
2012-03-23 14:30:00,36.95,36.95,36.93,36.94,25300.0,28.0945,28.0945,28.0793,28.0869,25300.0
2012-03-23 14:35:00,36.94,36.94,36.91,36.94,33300.0,28.0869,28.0869,28.0641,28.0869,33300.0
2012-03-23 14:40:00,36.94,36.95,36.93,36.94,91500.0,28.0869,28.0945,28.0793,28.0869,91500.0
2012-03-23 14:45:00,36.94,36.97,36.94,36.97,82100.0,28.0869,28.1097,28.0869,28.1097,82100.0
2012-03-23 14:50:00,36.97,36.99,36.97,36.97,39000.0,28.1097,28.1249,28.1097,28.1097,39000.0
2012-03-23 14:55:00,36.97,36.97,36.93,36.93,18900.0,28.1097,28.1097,28.0793,28.0793,18900.0
2012-03-23 15:00:00,36.93,36.94,36.9,36.9,23700.0,28.0793,28.0869,28.0565,28.0565,23700.0
2012-03-23 15:05:00,36.9,36.93,36.9,36.93,52400.0,28.0565,28.0793,28.0565,28.0793,52400.0
2012-03-23 15:10:00,36.92,36.94,36.88,36.91,159000.0,28.0717,28.0869,28.0413,28.0641,159000.0
2012-03-23 15:15:00,36.91,36.92,36.9,36.92,36000.0,28.0641,28.0717,28.0565,28.0717,36000.0
2012-03-23 15:20:00,36.92,36.92,36.9,36.91,45800.0,28.0717,28.0717,28.0565,28.0641,45800.0
2012-03-23 15:25:00,36.91,36.91,36.9,36.9,11100.0,28.0641,28.0641,28.0565,28.0565,11100.0
2012-03-23 15:30:00,36.91,36.93,36.89,36.91,87300.0,28.0641,28.0793,28.0489,28.0641,87300.0
2012-03-23 15:35:00,36.91,36.91,36.88,36.91,87000.0,28.0641,28.0641,28.0413,28.0641,87000.0
2012-03-23 15:40:00,36.91,36.92,36.87,36.88,100700.0,28.0641,28.0717,28.0337,28.0413,100700.0
2012-03-23 15:45:00,36.87,36.89,36.85,36.86,205600.0,28.0337,28.0489,28.0185,28.0261,205600.0
2012-03-23 15:50:00,36.86,36.91,36.86,36.91,347300.0,28.0261,28.0641,28.0261,28.0641,347300.0
2012-03-23 15:55:00,36.91,36.91,36.88,36.89,674200.0,28.0641,28.0641,28.0413,28.0489,674200.0
2012-03-26 09:30:00,37.25,37.31,37.23,37.27,146600.0,28.3226,28.3682,28.3074,28.3378,146600.0
2012-03-26 09:35:00,37.28,37.31,37.26,37.3,63900.0,28.3454,28.3682,28.3302,28.3606,63900.0
2012-03-26 09:40:00,37.32,37.32,37.18,37.21,79200.0,28.3758,28.3758,28.2694,28.2922,79200.0
2012-03-26 09:45:00,37.21,37.25,37.2,37.21,85700.0,28.2922,28.3226,28.2846,28.2922,85700.0
2012-03-26 09:50:00,37.21,37.21,37.15,37.17,45600.0,28.2922,28.2922,28.2466,28.2618,45600.0
2012-03-26 09:55:00,37.16,37.19,37.16,37.19,56400.0,28.2542,28.277,28.2542,28.277,56400.0
2012-03-26 10:00:00,37.19,37.19,37.12,37.13,50900.0,28.277,28.277,28.2238,28.2314,50900.0
2012-03-26 10:05:00,37.12,37.15,37.11,37.15,56600.0,28.2238,28.2466,28.2162,28.2466,56600.0
2012-03-26 10:10:00,37.15,37.19,37.15,37.16,27300.0,28.2466,28.277,28.2466,28.2542,27300.0
2012-03-26 10:15:00,37.17,37.2,37.15,37.19,111100.0,28.2618,28.2846,28.2466,28.277,111100.0
2012-03-26 10:20:00,37.19,37.2,37.16,37.18,28900.0,28.277,28.2846,28.2542,28.2694,28900.0
2012-03-26 10:25:00,37.18,37.2,37.15,37.19,35100.0,28.2694,28.2846,28.2466,28.277,35100.0
2012-03-26 10:30:00,37.2,37.2,37.15,37.17,33100.0,28.2846,28.2846,28.2466,28.2618,33100.0
2012-03-26 10:35:00,37.17,37.19,37.13,37.13,42100.0,28.2618,28.277,28.2314,28.2314,42100.0
2012-03-26 10:40:00,37.14,37.17,37.13,37.16,17600.0,28.239,28.2618,28.2314,28.2542,17600.0
2012-03-26 10:45:00,37.15,37.17,37.15,37.16,36500.0,28.2466,28.2618,28.2466,28.2542,36500.0
2012-03-26 10:50:00,37.16,37.16,37.14,37.14,21600.0,28.2542,28.2542,28.239,28.239,21600.0
2012-03-26 10:55:00,37.15,37.17,37.15,37.17,30800.0,28.2466,28.2618,28.2466,28.2618,30800.0
2012-03-26 11:00:00,37.18,37.18,37.11,37.12,63700.0,28.2694,28.2694,28.2162,28.2238,63700.0
2012-03-26 11:05:00,37.11,37.12,37.1,37.1,20300.0,28.2162,28.2238,28.2086,28.2086,20300.0
2012-03-26 11:10:00,37.1,37.1,37.07,37.08,47300.0,28.2086,28.2086,28.1858,28.1934,47300.0
2012-03-26 11:15:00,37.07,37.09,37.07,37.08,48300.0,28.1858,28.201,28.1858,28.1934,48300.0
2012-03-26 11:20:00,37.08,37.11,37.08,37.1,42000.0,28.1934,28.2162,28.1934,28.2086,42000.0
2012-03-26 11:25:00,37.1,37.12,37.1,37.11,171100.0,28.2086,28.2238,28.2086,28.2162,171100.0
2012-03-26 11:30:00,37.1,37.12,37.1,37.12,110900.0,28.2086,28.2238,28.2086,28.2238,110900.0
2012-03-26 11:35:00,37.12,37.16,37.12,37.15,39500.0,28.2238,28.2542,28.2238,28.2466,39500.0
2012-03-26 11:40:00,37.15,37.17,37.15,37.15,46000.0,28.2466,28.2618,28.2466,28.2466,46000.0
2012-03-26 11:45:00,37.15,37.16,37.13,37.15,53200.0,28.2466,28.2542,28.2314,28.2466,53200.0
2012-03-26 11:50:00,37.15,37.16,37.1,37.1,26800.0,28.2466,28.2542,28.2086,28.2086,26800.0
2012-03-26 11:55:00,37.1,37.11,37.1,37.1,6800.0,28.2086,28.2162,28.2086,28.2086,6800.0
2012-03-26 12:00:00,37.1,37.1,37.1,37.1,5600.0,28.2086,28.2086,28.2086,28.2086,5600.0
2012-03-26 12:05:00,37.1,37.11,37.09,37.09,28600.0,28.2086,28.2162,28.201,28.201,28600.0
2012-03-26 12:10:00,37.09,37.11,37.09,37.09,8900.0,28.201,28.2162,28.201,28.201,8900.0
2012-03-26 12:15:00,37.09,37.1,37.08,37.09,13400.0,28.201,28.2086,28.1934,28.201,13400.0
2012-03-26 12:20:00,37.09,37.1,37.07,37.07,28300.0,28.201,28.2086,28.1858,28.1858,28300.0
2012-03-26 12:25:00,37.08,37.12,37.07,37.12,12300.0,28.1934,28.2238,28.1858,28.2238,12300.0
2012-03-26 12:30:00,37.11,37.12,37.09,37.12,14300.0,28.2162,28.2238,28.201,28.2238,14300.0
2012-03-26 12:35:00,37.12,37.12,37.11,37.12,30200.0,28.2238,28.2238,28.2162,28.2238,30200.0
2012-03-26 12:40:00,37.11,37.12,37.1,37.11,65500.0,28.2162,28.2238,28.2086,28.2162,65500.0
2012-03-26 12:45:00,37.11,37.11,37.07,37.1,102500.0,28.2162,28.2162,28.1858,28.2086,102500.0
2012-03-26 12:50:00,37.09,37.11,37.08,37.09,32000.0,28.201,28.2162,28.1934,28.201,32000.0
2012-03-26 12:55:00,37.08,37.09,37.08,37.09,24300.0,28.1934,28.201,28.1934,28.201,24300.0
2012-03-26 13:00:00,37.09,37.11,37.09,37.11,10500.0,28.201,28.2162,28.201,28.2162,10500.0
2012-03-26 13:05:00,37.11,37.13,37.11,37.13,10400.0,28.2162,28.2314,28.2162,28.2314,10400.0
2012-03-26 13:10:00,37.13,37.15,37.12,37.13,134600.0,28.2314,28.2466,28.2238,28.2314,134600.0
2012-03-26 13:15:00,37.12,37.14,37.12,37.12,16000.0,28.2238,28.239,28.2238,28.2238,16000.0
2012-03-26 13:20:00,37.12,37.14,37.12,37.14,28200.0,28.2238,28.239,28.2238,28.239,28200.0
2012-03-26 13:25:00,37.15,37.19,37.15,37.17,135300.0,28.2466,28.277,28.2466,28.2618,135300.0
2012-03-26 13:30:00,37.17,37.2,37.17,37.2,130400.0,28.2618,28.2846,28.2618,28.2846,130400.0
2012-03-26 13:35:00,37.2,37.23,37.19,37.19,69700.0,28.2846,28.3074,28.277,28.277,69700.0
2012-03-26 13:40:00,37.2,37.21,37.2,37.21,4900.0,28.2846,28.2922,28.2846,28.2922,4900.0
2012-03-26 13:45:00,37.2,37.22,37.2,37.21,291100.0,28.2846,28.2998,28.2846,28.2922,291100.0
2012-03-26 13:50:00,37.22,37.22,37.21,37.21,34800.0,28.2998,28.2998,28.2922,28.2922,34800.0
2012-03-26 13:55:00,37.22,37.23,37.22,37.22,59200.0,28.2998,28.3074,28.2998,28.2998,59200.0
2012-03-26 14:00:00,37.22,37.25,37.21,37.25,15600.0,28.2998,28.3226,28.2922,28.3226,15600.0
2012-03-26 14:05:00,37.25,37.27,37.25,37.27,52200.0,28.3226,28.3378,28.3226,28.3378,52200.0
2012-03-26 14:10:00,37.28,37.29,37.25,37.26,32500.0,28.3454,28.353,28.3226,28.3302,32500.0
2012-03-26 14:15:00,37.26,37.27,37.25,37.26,11600.0,28.3302,28.3378,28.3226,28.3302,11600.0
2012-03-26 14:20:00,37.25,37.29,37.24,37.29,39100.0,28.3226,28.353,28.315,28.353,39100.0
2012-03-26 14:25:00,37.28,37.28,37.25,37.27,11600.0,28.3454,28.3454,28.3226,28.3378,11600.0
2012-03-26 14:30:00,37.27,37.27,37.25,37.26,24900.0,28.3378,28.3378,28.3226,28.3302,24900.0
2012-03-26 14:35:00,37.26,37.27,37.25,37.26,15300.0,28.3302,28.3378,28.3226,28.3302,15300.0
2012-03-26 14:40:00,37.26,37.28,37.26,37.27,13600.0,28.3302,28.3454,28.3302,28.3378,13600.0
2012-03-26 14:45:00,37.27,37.27,37.25,37.26,20000.0,28.3378,28.3378,28.3226,28.3302,20000.0
2012-03-26 14:50:00,37.26,37.28,37.26,37.27,92300.0,28.3302,28.3454,28.3302,28.3378,92300.0
2012-03-26 14:55:00,37.28,37.32,37.27,37.3,202700.0,28.3454,28.3758,28.3378,28.3606,202700.0
2012-03-26 15:00:00,37.29,37.35,37.28,37.35,106700.0,28.353,28.3987,28.3454,28.3987,106700.0
2012-03-26 15:05:00,37.35,37.36,37.32,37.33,123000.0,28.3987,28.4063,28.3758,28.3835,123000.0
2012-03-26 15:10:00,37.32,37.34,37.32,37.34,26800.0,28.3758,28.3911,28.3758,28.3911,26800.0
2012-03-26 15:15:00,37.33,37.35,37.32,37.32,129200.0,28.3835,28.3987,28.3758,28.3758,129200.0
2012-03-26 15:20:00,37.32,37.33,37.3,37.31,219500.0,28.3758,28.3835,28.3606,28.3682,219500.0
2012-03-26 15:25:00,37.3,37.32,37.29,37.32,82700.0,28.3606,28.3758,28.353,28.3758,82700.0
2012-03-26 15:30:00,37.31,37.33,37.29,37.3,252700.0,28.3682,28.3835,28.353,28.3606,252700.0
2012-03-26 15:35:00,37.29,37.3,37.27,37.29,158800.0,28.353,28.3606,28.3378,28.353,158800.0
2012-03-26 15:40:00,37.29,37.32,37.28,37.32,72700.0,28.353,28.3758,28.3454,28.3758,72700.0
2012-03-26 15:45:00,37.32,37.38,37.3,37.36,211800.0,28.3758,28.4215,28.3606,28.4063,211800.0
2012-03-26 15:50:00,37.37,37.37,37.34,37.34,173800.0,28.4139,28.4139,28.3911,28.3911,173800.0
2012-03-26 15:55:00,37.34,37.39,37.33,37.38,436200.0,28.3911,28.4291,28.3835,28.4215,436200.0
2012-03-27 09:30:00,37.5,37.5,37.42,37.43,62300.0,28.5127,28.5127,28.4519,28.4595,62300.0
2012-03-27 09:35:00,37.43,37.44,37.38,37.42,48500.0,28.4595,28.4671,28.4215,28.4519,48500.0
2012-03-27 09:40:00,37.42,37.5,37.42,37.48,80200.0,28.4519,28.5127,28.4519,28.4975,80200.0
2012-03-27 09:45:00,37.47,37.58,37.47,37.56,79700.0,28.4899,28.5735,28.4899,28.5583,79700.0
2012-03-27 09:50:00,37.56,37.61,37.55,37.59,45300.0,28.5583,28.5963,28.5507,28.5811,45300.0
2012-03-27 09:55:00,37.6,37.65,37.6,37.63,255200.0,28.5887,28.6268,28.5887,28.6116,255200.0
2012-03-27 10:00:00,37.63,37.63,37.56,37.58,77200.0,28.6116,28.6116,28.5583,28.5735,77200.0
2012-03-27 10:05:00,37.58,37.59,37.54,37.56,37200.0,28.5735,28.5811,28.5431,28.5583,37200.0
2012-03-27 10:10:00,37.57,37.59,37.56,37.59,58300.0,28.5659,28.5811,28.5583,28.5811,58300.0
2012-03-27 10:15:00,37.59,37.64,37.59,37.63,107700.0,28.5811,28.6192,28.5811,28.6116,107700.0
2012-03-27 10:20:00,37.62,37.62,37.55,37.58,84600.0,28.6039,28.6039,28.5507,28.5735,84600.0
2012-03-27 10:25:00,37.58,37.58,37.53,37.56,104600.0,28.5735,28.5735,28.5355,28.5583,104600.0
2012-03-27 10:30:00,37.56,37.6,37.54,37.55,50500.0,28.5583,28.5887,28.5431,28.5507,50500.0
2012-03-27 10:35:00,37.55,37.6,37.54,37.57,50500.0,28.5507,28.5887,28.5431,28.5659,50500.0
2012-03-27 10:40:00,37.56,37.57,37.53,37.56,45400.0,28.5583,28.5659,28.5355,28.5583,45400.0
2012-03-27 10:45:00,37.56,37.58,37.55,37.56,24100.0,28.5583,28.5735,28.5507,28.5583,24100.0
2012-03-27 10:50:00,37.56,37.57,37.48,37.51,127400.0,28.5583,28.5659,28.4975,28.5203,127400.0
2012-03-27 10:55:00,37.51,37.51,37.47,37.48,39000.0,28.5203,28.5203,28.4899,28.4975,39000.0
2012-03-27 11:00:00,37.48,37.52,37.48,37.48,85100.0,28.4975,28.5279,28.4975,28.4975,85100.0
2012-03-27 11:05:00,37.48,37.49,37.41,37.46,201000.0,28.4975,28.5051,28.4443,28.4823,201000.0
2012-03-27 11:10:00,37.47,37.5,37.44,37.49,26500.0,28.4899,28.5127,28.4671,28.5051,26500.0
2012-03-27 11:15:00,37.49,37.5,37.47,37.48,31000.0,28.5051,28.5127,28.4899,28.4975,31000.0
2012-03-27 11:20:00,37.49,37.52,37.48,37.49,59500.0,28.5051,28.5279,28.4975,28.5051,59500.0
2012-03-27 11:25:00,37.49,37.51,37.46,37.47,36400.0,28.5051,28.5203,28.4823,28.4899,36400.0
2012-03-27 11:30:00,37.48,37.48,37.46,37.48,23100.0,28.4975,28.4975,28.4823,28.4975,23100.0
2012-03-27 11:35:00,37.48,37.5,37.47,37.48,39600.0,28.4975,28.5127,28.4899,28.4975,39600.0
2012-03-27 11:40:00,37.47,37.49,37.46,37.48,36000.0,28.4899,28.5051,28.4823,28.4975,36000.0
2012-03-27 11:45:00,37.48,37.49,37.46,37.48,67100.0,28.4975,28.5051,28.4823,28.4975,67100.0
2012-03-27 11:50:00,37.48,37.52,37.48,37.52,29400.0,28.4975,28.5279,28.4975,28.5279,29400.0
2012-03-27 11:55:00,37.51,37.53,37.51,37.52,6000.0,28.5203,28.5355,28.5203,28.5279,6000.0
2012-03-27 12:00:00,37.52,37.55,37.52,37.55,25200.0,28.5279,28.5507,28.5279,28.5507,25200.0
2012-03-27 12:05:00,37.54,37.55,37.52,37.53,13700.0,28.5431,28.5507,28.5279,28.5355,13700.0
2012-03-27 12:10:00,37.53,37.54,37.53,37.54,11600.0,28.5355,28.5431,28.5355,28.5431,11600.0
2012-03-27 12:15:00,37.54,37.55,37.54,37.54,9200.0,28.5431,28.5507,28.5431,28.5431,9200.0
2012-03-27 12:20:00,37.55,37.56,37.54,37.54,15400.0,28.5507,28.5583,28.5431,28.5431,15400.0
2012-03-27 12:25:00,37.54,37.54,37.52,37.52,6100.0,28.5431,28.5431,28.5279,28.5279,6100.0
2012-03-27 12:30:00,37.52,37.52,37.5,37.5,4600.0,28.5279,28.5279,28.5127,28.5127,4600.0
2012-03-27 12:35:00,37.5,37.52,37.49,37.51,21200.0,28.5127,28.5279,28.5051,28.5203,21200.0
2012-03-27 12:40:00,37.51,37.51,37.5,37.5,8600.0,28.5203,28.5203,28.5127,28.5127,8600.0
2012-03-27 12:45:00,37.5,37.52,37.49,37.51,5800.0,28.5127,28.5279,28.5051,28.5203,5800.0
2012-03-27 12:50:00,37.51,37.52,37.48,37.51,9700.0,28.5203,28.5279,28.4975,28.5203,9700.0
2012-03-27 12:55:00,37.52,37.53,37.5,37.53,5400.0,28.5279,28.5355,28.5127,28.5355,5400.0
2012-03-27 13:00:00,37.52,37.55,37.52,37.55,9400.0,28.5279,28.5507,28.5279,28.5507,9400.0
2012-03-27 13:05:00,37.55,37.55,37.53,37.55,9100.0,28.5507,28.5507,28.5355,28.5507,9100.0
2012-03-27 13:10:00,37.55,37.55,37.53,37.54,8500.0,28.5507,28.5507,28.5355,28.5431,8500.0
2012-03-27 13:15:00,37.54,37.55,37.5,37.5,11900.0,28.5431,28.5507,28.5127,28.5127,11900.0
2012-03-27 13:20:00,37.51,37.52,37.48,37.49,20200.0,28.5203,28.5279,28.4975,28.5051,20200.0
2012-03-27 13:25:00,37.49,37.51,37.48,37.51,7900.0,28.5051,28.5203,28.4975,28.5203,7900.0
2012-03-27 13:30:00,37.51,37.52,37.5,37.52,11000.0,28.5203,28.5279,28.5127,28.5279,11000.0
2012-03-27 13:35:00,37.52,37.52,37.48,37.49,16000.0,28.5279,28.5279,28.4975,28.5051,16000.0
2012-03-27 13:40:00,37.49,37.49,37.48,37.48,4100.0,28.5051,28.5051,28.4975,28.4975,4100.0
2012-03-27 13:45:00,37.48,37.51,37.48,37.5,15600.0,28.4975,28.5203,28.4975,28.5127,15600.0
2012-03-27 13:50:00,37.5,37.52,37.5,37.52,17400.0,28.5127,28.5279,28.5127,28.5279,17400.0
2012-03-27 13:55:00,37.51,37.53,37.51,37.52,9900.0,28.5203,28.5355,28.5203,28.5279,9900.0
2012-03-27 14:00:00,37.51,37.52,37.5,37.52,7800.0,28.5203,28.5279,28.5127,28.5279,7800.0
2012-03-27 14:05:00,37.52,37.52,37.5,37.52,8000.0,28.5279,28.5279,28.5127,28.5279,8000.0
2012-03-27 14:10:00,37.52,37.55,37.51,37.53,12200.0,28.5279,28.5507,28.5203,28.5355,12200.0
2012-03-27 14:15:00,37.54,37.55,37.53,37.55,21500.0,28.5431,28.5507,28.5355,28.5507,21500.0
2012-03-27 14:20:00,37.55,37.55,37.53,37.53,11100.0,28.5507,28.5507,28.5355,28.5355,11100.0
2012-03-27 14:25:00,37.54,37.54,37.53,37.54,6400.0,28.5431,28.5431,28.5355,28.5431,6400.0
2012-03-27 14:30:00,37.54,37.54,37.52,37.52,10300.0,28.5431,28.5431,28.5279,28.5279,10300.0
2012-03-27 14:35:00,37.52,37.52,37.48,37.5,26100.0,28.5279,28.5279,28.4975,28.5127,26100.0
2012-03-27 14:40:00,37.5,37.52,37.5,37.51,8900.0,28.5127,28.5279,28.5127,28.5203,8900.0
2012-03-27 14:45:00,37.52,37.52,37.49,37.51,12300.0,28.5279,28.5279,28.5051,28.5203,12300.0
2012-03-27 14:50:00,37.51,37.51,37.48,37.49,14600.0,28.5203,28.5203,28.4975,28.5051,14600.0
2012-03-27 14:55:00,37.5,37.5,37.48,37.49,17700.0,28.5127,28.5127,28.4975,28.5051,17700.0
2012-03-27 15:00:00,37.49,37.49,37.45,37.47,76200.0,28.5051,28.5051,28.4747,28.4899,76200.0
2012-03-27 15:05:00,37.48,37.5,37.47,37.49,55100.0,28.4975,28.5127,28.4899,28.5051,55100.0
2012-03-27 15:10:00,37.49,37.49,37.45,37.46,30600.0,28.5051,28.5051,28.4747,28.4823,30600.0
2012-03-27 15:15:00,37.46,37.46,37.41,37.43,58100.0,28.4823,28.4823,28.4443,28.4595,58100.0
2012-03-27 15:20:00,37.44,37.45,37.39,37.43,171600.0,28.4671,28.4747,28.4291,28.4595,171600.0
2012-03-27 15:25:00,37.43,37.44,37.41,37.41,42900.0,28.4595,28.4671,28.4443,28.4443,42900.0
2012-03-27 15:30:00,37.41,37.43,37.4,37.41,196600.0,28.4443,28.4595,28.4367,28.4443,196600.0
2012-03-27 15:35:00,37.41,37.42,37.38,37.4,106400.0,28.4443,28.4519,28.4215,28.4367,106400.0
2012-03-27 15:40:00,37.4,37.41,37.38,37.39,85500.0,28.4367,28.4443,28.4215,28.4291,85500.0
2012-03-27 15:45:00,37.39,37.39,37.32,37.34,183300.0,28.4291,28.4291,28.3758,28.3911,183300.0
2012-03-27 15:50:00,37.34,37.36,37.33,37.33,339100.0,28.3911,28.4063,28.3835,28.3835,339100.0
2012-03-27 15:55:00,37.34,37.34,37.31,37.32,396200.0,28.3911,28.3911,28.3682,28.3758,396200.0
2012-03-28 09:30:00,37.24,37.3,37.18,37.18,303000.0,28.315,28.3606,28.2694,28.2694,303000.0
2012-03-28 09:35:00,37.18,37.21,37.15,37.19,87300.0,28.2694,28.2922,28.2466,28.277,87300.0
2012-03-28 09:40:00,37.2,37.2,36.98,36.98,263100.0,28.2846,28.2846,28.1173,28.1173,263100.0
2012-03-28 09:45:00,36.98,37.04,36.96,36.96,188200.0,28.1173,28.163,28.1021,28.1021,188200.0
2012-03-28 09:50:00,36.96,37.08,36.94,37.08,192000.0,28.1021,28.1934,28.0869,28.1934,192000.0
2012-03-28 09:55:00,37.07,37.08,37.0,37.03,65100.0,28.1858,28.1934,28.1325,28.1553,65100.0
2012-03-28 10:00:00,37.05,37.1,37.04,37.08,57000.0,28.1706,28.2086,28.163,28.1934,57000.0
2012-03-28 10:05:00,37.08,37.1,37.04,37.05,54600.0,28.1934,28.2086,28.163,28.1706,54600.0
2012-03-28 10:10:00,37.05,37.08,37.01,37.08,148800.0,28.1706,28.1934,28.1401,28.1934,148800.0
2012-03-28 10:15:00,37.07,37.07,36.96,37.02,156400.0,28.1858,28.1858,28.1021,28.1477,156400.0
2012-03-28 10:20:00,37.02,37.06,37.0,37.03,59100.0,28.1477,28.1782,28.1325,28.1553,59100.0
2012-03-28 10:25:00,37.03,37.03,36.93,36.96,97400.0,28.1553,28.1553,28.0793,28.1021,97400.0
2012-03-28 10:30:00,36.96,36.96,36.84,36.86,70000.0,28.1021,28.1021,28.0109,28.0261,70000.0
2012-03-28 10:35:00,36.85,36.93,36.84,36.92,152400.0,28.0185,28.0793,28.0109,28.0717,152400.0
2012-03-28 10:40:00,36.93,36.95,36.86,36.88,233300.0,28.0793,28.0945,28.0261,28.0413,233300.0
2012-03-28 10:45:00,36.88,36.88,36.82,36.83,233200.0,28.0413,28.0413,27.9957,28.0033,233200.0
2012-03-28 10:50:00,36.83,36.84,36.77,36.81,103600.0,28.0033,28.0109,27.9577,27.9881,103600.0
2012-03-28 10:55:00,36.81,36.86,36.77,36.86,38400.0,27.9881,28.0261,27.9577,28.0261,38400.0
2012-03-28 11:00:00,36.86,36.88,36.8,36.81,136800.0,28.0261,28.0413,27.9805,27.9881,136800.0
2012-03-28 11:05:00,36.81,36.83,36.8,36.83,30400.0,27.9881,28.0033,27.9805,28.0033,30400.0
2012-03-28 11:10:00,36.83,36.86,36.81,36.85,153500.0,28.0033,28.0261,27.9881,28.0185,153500.0
2012-03-28 11:15:00,36.85,36.86,36.84,36.84,17800.0,28.0185,28.0261,28.0109,28.0109,17800.0
2012-03-28 11:20:00,36.84,36.84,36.77,36.77,141100.0,28.0109,28.0109,27.9577,27.9577,141100.0
2012-03-28 11:25:00,36.77,36.78,36.76,36.77,44700.0,27.9577,27.9653,27.9501,27.9577,44700.0
2012-03-28 11:30:00,36.76,36.77,36.75,36.76,90500.0,27.9501,27.9577,27.9425,27.9501,90500.0
2012-03-28 11:35:00,36.76,36.76,36.72,36.75,77700.0,27.9501,27.9501,27.9196,27.9425,77700.0
2012-03-28 11:40:00,36.75,36.76,36.7,36.7,202600.0,27.9425,27.9501,27.9044,27.9044,202600.0
2012-03-28 11:45:00,36.7,36.7,36.64,36.64,218500.0,27.9044,27.9044,27.8588,27.8588,218500.0
2012-03-28 11:50:00,36.64,36.64,36.57,36.58,390800.0,27.8588,27.8588,27.8056,27.8132,390800.0
2012-03-28 11:55:00,36.57,36.59,36.5,36.59,252200.0,27.8056,27.8208,27.7524,27.8208,252200.0
2012-03-28 12:00:00,36.59,36.61,36.57,36.59,177300.0,27.8208,27.836,27.8056,27.8208,177300.0
2012-03-28 12:05:00,36.59,36.64,36.59,36.61,201900.0,27.8208,27.8588,27.8208,27.836,201900.0
2012-03-28 12:10:00,36.6,36.6,36.56,36.57,22900.0,27.8284,27.8284,27.798,27.8056,22900.0
2012-03-28 12:15:00,36.57,36.67,36.57,36.65,76300.0,27.8056,27.8816,27.8056,27.8664,76300.0
2012-03-28 12:20:00,36.66,36.68,36.64,36.64,105900.0,27.874,27.8892,27.8588,27.8588,105900.0
2012-03-28 12:25:00,36.64,36.7,36.64,36.7,35600.0,27.8588,27.9044,27.8588,27.9044,35600.0
2012-03-28 12:30:00,36.69,36.72,36.66,36.67,129000.0,27.8968,27.9196,27.874,27.8816,129000.0
2012-03-28 12:35:00,36.68,36.68,36.64,36.65,40600.0,27.8892,27.8892,27.8588,27.8664,40600.0
2012-03-28 12:40:00,36.66,36.69,36.64,36.64,41800.0,27.874,27.8968,27.8588,27.8588,41800.0
2012-03-28 12:45:00,36.65,36.68,36.65,36.67,25300.0,27.8664,27.8892,27.8664,27.8816,25300.0
2012-03-28 12:50:00,36.67,36.67,36.62,36.63,105700.0,27.8816,27.8816,27.8436,27.8512,105700.0
2012-03-28 12:55:00,36.63,36.67,36.62,36.66,59300.0,27.8512,27.8816,27.8436,27.874,59300.0
2012-03-28 13:00:00,36.66,36.68,36.66,36.68,39400.0,27.874,27.8892,27.874,27.8892,39400.0
2012-03-28 13:05:00,36.68,36.68,36.65,36.67,17100.0,27.8892,27.8892,27.8664,27.8816,17100.0
2012-03-28 13:10:00,36.66,36.67,36.61,36.64,263400.0,27.874,27.8816,27.836,27.8588,263400.0
2012-03-28 13:15:00,36.64,36.65,36.63,36.64,36700.0,27.8588,27.8664,27.8512,27.8588,36700.0
2012-03-28 13:20:00,36.64,36.64,36.59,36.63,223000.0,27.8588,27.8588,27.8208,27.8512,223000.0
2012-03-28 13:25:00,36.62,36.63,36.59,36.62,478100.0,27.8436,27.8512,27.8208,27.8436,478100.0
2012-03-28 13:30:00,36.62,36.64,36.6,36.62,79100.0,27.8436,27.8588,27.8284,27.8436,79100.0
2012-03-28 13:35:00,36.61,36.66,36.59,36.66,262800.0,27.836,27.874,27.8208,27.874,262800.0
2012-03-28 13:40:00,36.65,36.67,36.65,36.66,73900.0,27.8664,27.8816,27.8664,27.874,73900.0
2012-03-28 13:45:00,36.66,36.66,36.63,36.63,230700.0,27.874,27.874,27.8512,27.8512,230700.0
2012-03-28 13:50:00,36.63,36.65,36.61,36.64,57300.0,27.8512,27.8664,27.836,27.8588,57300.0
2012-03-28 13:55:00,36.63,36.65,36.62,36.64,103400.0,27.8512,27.8664,27.8436,27.8588,103400.0
2012-03-28 14:00:00,36.64,36.64,36.59,36.59,31500.0,27.8588,27.8588,27.8208,27.8208,31500.0
2012-03-28 14:05:00,36.6,36.6,36.54,36.57,258000.0,27.8284,27.8284,27.7828,27.8056,258000.0
2012-03-28 14:10:00,36.57,36.6,36.53,36.6,102600.0,27.8056,27.8284,27.7752,27.8284,102600.0
2012-03-28 14:15:00,36.6,36.62,36.59,36.6,67100.0,27.8284,27.8436,27.8208,27.8284,67100.0
2012-03-28 14:20:00,36.6,36.61,36.59,36.61,36300.0,27.8284,27.836,27.8208,27.836,36300.0
2012-03-28 14:25:00,36.61,36.63,36.58,36.61,50400.0,27.836,27.8512,27.8132,27.836,50400.0
2012-03-28 14:30:00,36.61,36.63,36.6,36.63,23400.0,27.836,27.8512,27.8284,27.8512,23400.0
2012-03-28 14:35:00,36.63,36.68,36.62,36.66,370200.0,27.8512,27.8892,27.8436,27.874,370200.0
2012-03-28 14:40:00,36.66,36.69,36.66,36.68,46400.0,27.874,27.8968,27.874,27.8892,46400.0
2012-03-28 14:45:00,36.69,36.72,36.68,36.69,42400.0,27.8968,27.9196,27.8892,27.8968,42400.0
2012-03-28 14:50:00,36.69,36.69,36.67,36.67,18500.0,27.8968,27.8968,27.8816,27.8816,18500.0
2012-03-28 14:55:00,36.67,36.73,36.66,36.73,142700.0,27.8816,27.9272,27.874,27.9272,142700.0
2012-03-28 15:00:00,36.73,36.75,36.71,36.71,140800.0,27.9272,27.9425,27.912,27.912,140800.0
2012-03-28 15:05:00,36.7,36.72,36.69,36.69,50600.0,27.9044,27.9196,27.8968,27.8968,50600.0
2012-03-28 15:10:00,36.69,36.71,36.67,36.68,41800.0,27.8968,27.912,27.8816,27.8892,41800.0
2012-03-28 15:15:00,36.68,36.71,36.67,36.69,28200.0,27.8892,27.912,27.8816,27.8968,28200.0
2012-03-28 15:20:00,36.69,36.72,36.66,36.72,81100.0,27.8968,27.9196,27.874,27.9196,81100.0
2012-03-28 15:25:00,36.72,36.72,36.67,36.71,57900.0,27.9196,27.9196,27.8816,27.912,57900.0
2012-03-28 15:30:00,36.71,36.74,36.69,36.73,40000.0,27.912,27.9349,27.8968,27.9272,40000.0
2012-03-28 15:35:00,36.74,36.74,36.67,36.72,109300.0,27.9349,27.9349,27.8816,27.9196,109300.0
2012-03-28 15:40:00,36.72,36.79,36.71,36.79,165700.0,27.9196,27.9729,27.912,27.9729,165700.0
2012-03-28 15:45:00,36.79,36.81,36.76,36.76,331200.0,27.9729,27.9881,27.9501,27.9501,331200.0
2012-03-28 15:50:00,36.77,36.78,36.75,36.76,168700.0,27.9577,27.9653,27.9425,27.9501,168700.0
2012-03-28 15:55:00,36.76,36.82,36.76,36.79,643100.0,27.9501,27.9957,27.9501,27.9729,643100.0
2012-03-29 09:30:00,36.46,36.57,36.46,36.55,171700.0,27.722,27.8056,27.722,27.7904,171700.0
2012-03-29 09:35:00,36.56,36.61,36.55,36.6,237900.0,27.798,27.836,27.7904,27.8284,237900.0
2012-03-29 09:40:00,36.58,36.59,36.51,36.51,435900.0,27.8132,27.8208,27.76,27.76,435900.0
2012-03-29 09:45:00,36.51,36.72,36.51,36.65,555200.0,27.76,27.9196,27.76,27.8664,555200.0
2012-03-29 09:50:00,36.64,36.65,36.53,36.57,182000.0,27.8588,27.8664,27.7752,27.8056,182000.0
2012-03-29 09:55:00,36.57,36.57,36.41,36.53,902500.0,27.8056,27.8056,27.6839,27.7752,902500.0
2012-03-29 10:00:00,36.52,36.58,36.52,36.58,233300.0,27.7676,27.8132,27.7676,27.8132,233300.0
2012-03-29 10:05:00,36.59,36.59,36.49,36.49,53600.0,27.8208,27.8208,27.7448,27.7448,53600.0
2012-03-29 10:10:00,36.49,36.49,36.39,36.4,306800.0,27.7448,27.7448,27.6687,27.6763,306800.0
2012-03-29 10:15:00,36.4,36.44,36.37,36.4,249400.0,27.6763,27.7067,27.6535,27.6763,249400.0
2012-03-29 10:20:00,36.4,36.47,36.38,36.45,78000.0,27.6763,27.7296,27.6611,27.7144,78000.0
2012-03-29 10:25:00,36.46,36.46,36.38,36.39,180300.0,27.722,27.722,27.6611,27.6687,180300.0
2012-03-29 10:30:00,36.39,36.42,36.35,36.38,394000.0,27.6687,27.6915,27.6383,27.6611,394000.0
2012-03-29 10:35:00,36.38,36.4,36.33,36.39,326300.0,27.6611,27.6763,27.6231,27.6687,326300.0
2012-03-29 10:40:00,36.39,36.47,36.39,36.47,206700.0,27.6687,27.7296,27.6687,27.7296,206700.0
2012-03-29 10:45:00,36.47,36.48,36.44,36.45,64000.0,27.7296,27.7372,27.7067,27.7144,64000.0
2012-03-29 10:50:00,36.45,36.45,36.42,36.43,49700.0,27.7144,27.7144,27.6915,27.6991,49700.0
2012-03-29 10:55:00,36.43,36.56,36.42,36.56,193900.0,27.6991,27.798,27.6915,27.798,193900.0
2012-03-29 11:00:00,36.56,36.58,36.53,36.57,186400.0,27.798,27.8132,27.7752,27.8056,186400.0
2012-03-29 11:05:00,36.58,36.58,36.55,36.58,89800.0,27.8132,27.8132,27.7904,27.8132,89800.0
2012-03-29 11:10:00,36.58,36.58,36.53,36.56,88200.0,27.8132,27.8132,27.7752,27.798,88200.0
2012-03-29 11:15:00,36.56,36.59,36.52,36.53,88000.0,27.798,27.8208,27.7676,27.7752,88000.0
2012-03-29 11:20:00,36.53,36.55,36.52,36.53,59100.0,27.7752,27.7904,27.7676,27.7752,59100.0
2012-03-29 11:25:00,36.53,36.55,36.46,36.46,54800.0,27.7752,27.7904,27.722,27.722,54800.0
2012-03-29 11:30:00,36.46,36.49,36.41,36.44,303000.0,27.722,27.7448,27.6839,27.7067,303000.0
2012-03-29 11:35:00,36.46,36.47,36.43,36.44,47000.0,27.722,27.7296,27.6991,27.7067,47000.0
2012-03-29 11:40:00,36.44,36.47,36.44,36.45,32300.0,27.7067,27.7296,27.7067,27.7144,32300.0
2012-03-29 11:45:00,36.45,36.47,36.45,36.46,56800.0,27.7144,27.7296,27.7144,27.722,56800.0
2012-03-29 11:50:00,36.46,36.46,36.41,36.42,64000.0,27.722,27.722,27.6839,27.6915,64000.0
2012-03-29 11:55:00,36.42,36.45,36.39,36.44,64300.0,27.6915,27.7144,27.6687,27.7067,64300.0
2012-03-29 12:00:00,36.43,36.44,36.41,36.42,31300.0,27.6991,27.7067,27.6839,27.6915,31300.0
2012-03-29 12:05:00,36.43,36.46,36.43,36.43,77300.0,27.6991,27.722,27.6991,27.6991,77300.0
2012-03-29 12:10:00,36.42,36.45,36.4,36.42,21700.0,27.6915,27.7144,27.6763,27.6915,21700.0
2012-03-29 12:15:00,36.43,36.43,36.42,36.43,13300.0,27.6991,27.6991,27.6915,27.6991,13300.0
2012-03-29 12:20:00,36.43,36.44,36.4,36.41,34800.0,27.6991,27.7067,27.6763,27.6839,34800.0
2012-03-29 12:25:00,36.4,36.43,36.4,36.4,58000.0,27.6763,27.6991,27.6763,27.6763,58000.0
2012-03-29 12:30:00,36.4,36.41,36.37,36.38,133100.0,27.6763,27.6839,27.6535,27.6611,133100.0
2012-03-29 12:35:00,36.38,36.44,36.37,36.44,44200.0,27.6611,27.7067,27.6535,27.7067,44200.0
2012-03-29 12:40:00,36.45,36.45,36.4,36.41,13900.0,27.7144,27.7144,27.6763,27.6839,13900.0
2012-03-29 12:45:00,36.42,36.42,36.4,36.41,18200.0,27.6915,27.6915,27.6763,27.6839,18200.0
2012-03-29 12:50:00,36.4,36.47,36.4,36.47,121200.0,27.6763,27.7296,27.6763,27.7296,121200.0
2012-03-29 12:55:00,36.47,36.5,36.47,36.5,226400.0,27.7296,27.7524,27.7296,27.7524,226400.0
2012-03-29 13:00:00,36.49,36.49,36.46,36.47,19200.0,27.7448,27.7448,27.722,27.7296,19200.0
2012-03-29 13:05:00,36.47,36.47,36.44,36.45,138100.0,27.7296,27.7296,27.7067,27.7144,138100.0
2012-03-29 13:10:00,36.46,36.46,36.43,36.45,9800.0,27.722,27.722,27.6991,27.7144,9800.0
2012-03-29 13:15:00,36.46,36.47,36.44,36.46,16300.0,27.722,27.7296,27.7067,27.722,16300.0
2012-03-29 13:20:00,36.46,36.48,36.46,36.47,16000.0,27.722,27.7372,27.722,27.7296,16000.0
2012-03-29 13:25:00,36.46,36.49,36.46,36.49,16500.0,27.722,27.7448,27.722,27.7448,16500.0
2012-03-29 13:30:00,36.48,36.48,36.46,36.47,22500.0,27.7372,27.7372,27.722,27.7296,22500.0
2012-03-29 13:35:00,36.48,36.5,36.48,36.5,5600.0,27.7372,27.7524,27.7372,27.7524,5600.0
2012-03-29 13:40:00,36.5,36.5,36.45,36.45,141200.0,27.7524,27.7524,27.7144,27.7144,141200.0
2012-03-29 13:45:00,36.46,36.47,36.44,36.46,30100.0,27.722,27.7296,27.7067,27.722,30100.0
2012-03-29 13:50:00,36.47,36.48,36.43,36.47,122700.0,27.7296,27.7372,27.6991,27.7296,122700.0
2012-03-29 13:55:00,36.47,36.48,36.45,36.46,12900.0,27.7296,27.7372,27.7144,27.722,12900.0
2012-03-29 14:00:00,36.46,36.52,36.46,36.5,25500.0,27.722,27.7676,27.722,27.7524,25500.0
2012-03-29 14:05:00,36.5,36.5,36.47,36.49,28600.0,27.7524,27.7524,27.7296,27.7448,28600.0
2012-03-29 14:10:00,36.48,36.53,36.48,36.51,46800.0,27.7372,27.7752,27.7372,27.76,46800.0
2012-03-29 14:15:00,36.51,36.55,36.5,36.54,16900.0,27.76,27.7904,27.7524,27.7828,16900.0
2012-03-29 14:20:00,36.55,36.57,36.55,36.55,61400.0,27.7904,27.8056,27.7904,27.7904,61400.0
2012-03-29 14:25:00,36.55,36.59,36.55,36.58,34200.0,27.7904,27.8208,27.7904,27.8132,34200.0
2012-03-29 14:30:00,36.59,36.59,36.54,36.56,17100.0,27.8208,27.8208,27.7828,27.798,17100.0
2012-03-29 14:35:00,36.56,36.59,36.56,36.58,15000.0,27.798,27.8208,27.798,27.8132,15000.0
2012-03-29 14:40:00,36.58,36.61,36.58,36.61,16600.0,27.8132,27.836,27.8132,27.836,16600.0
2012-03-29 14:45:00,36.61,36.63,36.6,36.62,161600.0,27.836,27.8512,27.8284,27.8436,161600.0
2012-03-29 14:50:00,36.62,36.65,36.61,36.64,28100.0,27.8436,27.8664,27.836,27.8588,28100.0
2012-03-29 14:55:00,36.65,36.66,36.63,36.64,16700.0,27.8664,27.874,27.8512,27.8588,16700.0
2012-03-29 15:00:00,36.64,36.65,36.61,36.62,91700.0,27.8588,27.8664,27.836,27.8436,91700.0
2012-03-29 15:05:00,36.62,36.64,36.6,36.63,22800.0,27.8436,27.8588,27.8284,27.8512,22800.0
2012-03-29 15:10:00,36.64,36.73,36.64,36.73,302900.0,27.8588,27.9272,27.8588,27.9272,302900.0
2012-03-29 15:15:00,36.74,36.78,36.73,36.78,167000.0,27.9349,27.9653,27.9272,27.9653,167000.0
2012-03-29 15:20:00,36.78,36.78,36.74,36.75,306400.0,27.9653,27.9653,27.9349,27.9425,306400.0
2012-03-29 15:25:00,36.76,36.76,36.74,36.76,67900.0,27.9501,27.9501,27.9349,27.9501,67900.0
2012-03-29 15:30:00,36.76,36.82,36.76,36.82,297700.0,27.9501,27.9957,27.9501,27.9957,297700.0
2012-03-29 15:35:00,36.82,36.85,36.82,36.83,169200.0,27.9957,28.0185,27.9957,28.0033,169200.0
2012-03-29 15:40:00,36.83,36.85,36.82,36.84,92300.0,28.0033,28.0185,27.9957,28.0109,92300.0
2012-03-29 15:45:00,36.84,36.87,36.83,36.85,324200.0,28.0109,28.0337,28.0033,28.0185,324200.0
2012-03-29 15:50:00,36.85,36.87,36.83,36.85,150700.0,28.0185,28.0337,28.0033,28.0185,150700.0
2012-03-29 15:55:00,36.86,36.87,36.82,36.82,548700.0,28.0261,28.0337,27.9957,27.9957,548700.0
2012-03-30 09:30:00,37.15,37.17,37.03,37.04,139000.0,28.2466,28.2618,28.1553,28.163,139000.0
2012-03-30 09:35:00,37.03,37.09,37.0,37.09,181200.0,28.1553,28.201,28.1325,28.201,181200.0
2012-03-30 09:40:00,37.1,37.1,36.94,36.97,241500.0,28.2086,28.2086,28.0869,28.1097,241500.0
2012-03-30 09:45:00,36.97,36.97,36.89,36.96,319700.0,28.1097,28.1097,28.0489,28.1021,319700.0
2012-03-30 09:50:00,36.96,37.01,36.93,37.0,99500.0,28.1021,28.1401,28.0793,28.1325,99500.0
2012-03-30 09:55:00,37.0,37.03,36.93,36.93,85900.0,28.1325,28.1553,28.0793,28.0793,85900.0
2012-03-30 10:00:00,36.95,36.97,36.91,36.95,80100.0,28.0945,28.1097,28.0641,28.0945,80100.0
2012-03-30 10:05:00,36.96,36.96,36.91,36.92,34100.0,28.1021,28.1021,28.0641,28.0717,34100.0
2012-03-30 10:10:00,36.92,36.93,36.88,36.91,114800.0,28.0717,28.0793,28.0413,28.0641,114800.0
2012-03-30 10:15:00,36.91,36.91,36.84,36.84,75200.0,28.0641,28.0641,28.0109,28.0109,75200.0
2012-03-30 10:20:00,36.84,36.86,36.81,36.84,119800.0,28.0109,28.0261,27.9881,28.0109,119800.0
2012-03-30 10:25:00,36.84,36.86,36.78,36.85,143500.0,28.0109,28.0261,27.9653,28.0185,143500.0
2012-03-30 10:30:00,36.86,36.87,36.81,36.81,28700.0,28.0261,28.0337,27.9881,27.9881,28700.0
2012-03-30 10:35:00,36.81,36.82,36.75,36.75,20500.0,27.9881,27.9957,27.9425,27.9425,20500.0
2012-03-30 10:40:00,36.75,36.84,36.74,36.83,122300.0,27.9425,28.0109,27.9349,28.0033,122300.0
2012-03-30 10:45:00,36.82,36.9,36.82,36.88,325000.0,27.9957,28.0565,27.9957,28.0413,325000.0
2012-03-30 10:50:00,36.88,36.88,36.85,36.86,304800.0,28.0413,28.0413,28.0185,28.0261,304800.0
2012-03-30 10:55:00,36.87,36.88,36.84,36.88,224900.0,28.0337,28.0413,28.0109,28.0413,224900.0
2012-03-30 11:00:00,36.88,36.93,36.88,36.92,203400.0,28.0413,28.0793,28.0413,28.0717,203400.0
2012-03-30 11:05:00,36.92,36.94,36.91,36.92,64100.0,28.0717,28.0869,28.0641,28.0717,64100.0
2012-03-30 11:10:00,36.93,37.01,36.93,36.99,201400.0,28.0793,28.1401,28.0793,28.1249,201400.0
2012-03-30 11:15:00,37.0,37.01,36.98,36.99,77900.0,28.1325,28.1401,28.1173,28.1249,77900.0
2012-03-30 11:20:00,37.0,37.0,36.95,36.96,25800.0,28.1325,28.1325,28.0945,28.1021,25800.0
2012-03-30 11:25:00,36.97,37.0,36.95,36.96,54800.0,28.1097,28.1325,28.0945,28.1021,54800.0
2012-03-30 11:30:00,36.96,36.97,36.91,36.91,49300.0,28.1021,28.1097,28.0641,28.0641,49300.0
2012-03-30 11:35:00,36.91,36.92,36.89,36.91,28300.0,28.0641,28.0717,28.0489,28.0641,28300.0
2012-03-30 11:40:00,36.9,36.92,36.9,36.91,10100.0,28.0565,28.0717,28.0565,28.0641,10100.0
2012-03-30 11:45:00,36.91,36.93,36.91,36.93,10800.0,28.0641,28.0793,28.0641,28.0793,10800.0
2012-03-30 11:50:00,36.93,36.97,36.91,36.94,69500.0,28.0793,28.1097,28.0641,28.0869,69500.0
2012-03-30 11:55:00,36.94,36.95,36.94,36.94,8800.0,28.0869,28.0945,28.0869,28.0869,8800.0
2012-03-30 12:00:00,36.94,36.95,36.92,36.92,61600.0,28.0869,28.0945,28.0717,28.0717,61600.0
2012-03-30 12:05:00,36.91,36.93,36.9,36.91,124200.0,28.0641,28.0793,28.0565,28.0641,124200.0
2012-03-30 12:10:00,36.91,36.91,36.88,36.9,58100.0,28.0641,28.0641,28.0413,28.0565,58100.0
2012-03-30 12:15:00,36.89,36.93,36.89,36.91,31700.0,28.0489,28.0793,28.0489,28.0641,31700.0
2012-03-30 12:20:00,36.92,36.95,36.91,36.93,52100.0,28.0717,28.0945,28.0641,28.0793,52100.0
2012-03-30 12:25:00,36.93,36.94,36.92,36.94,17700.0,28.0793,28.0869,28.0717,28.0869,17700.0
2012-03-30 12:30:00,36.95,36.95,36.93,36.94,12200.0,28.0945,28.0945,28.0793,28.0869,12200.0
2012-03-30 12:35:00,36.94,36.96,36.94,36.96,21900.0,28.0869,28.1021,28.0869,28.1021,21900.0
2012-03-30 12:40:00,36.96,36.99,36.96,36.98,108900.0,28.1021,28.1249,28.1021,28.1173,108900.0
2012-03-30 12:45:00,36.99,36.99,36.97,36.99,55600.0,28.1249,28.1249,28.1097,28.1249,55600.0
2012-03-30 12:50:00,36.99,37.01,36.98,36.99,80400.0,28.1249,28.1401,28.1173,28.1249,80400.0
2012-03-30 12:55:00,37.0,37.01,36.95,36.95,42800.0,28.1325,28.1401,28.0945,28.0945,42800.0
2012-03-30 13:00:00,36.95,36.97,36.94,36.94,8500.0,28.0945,28.1097,28.0869,28.0869,8500.0
2012-03-30 13:05:00,36.94,36.97,36.94,36.96,13500.0,28.0869,28.1097,28.0869,28.1021,13500.0
2012-03-30 13:10:00,36.96,36.99,36.95,36.99,5100.0,28.1021,28.1249,28.0945,28.1249,5100.0
2012-03-30 13:15:00,36.99,37.01,36.99,37.0,23100.0,28.1249,28.1401,28.1249,28.1325,23100.0
2012-03-30 13:20:00,37.0,37.01,36.99,37.0,19800.0,28.1325,28.1401,28.1249,28.1325,19800.0
2012-03-30 13:25:00,37.0,37.0,36.97,36.98,16500.0,28.1325,28.1325,28.1097,28.1173,16500.0
2012-03-30 13:30:00,36.99,37.02,36.99,37.01,131900.0,28.1249,28.1477,28.1249,28.1401,131900.0
2012-03-30 13:35:00,37.01,37.02,37.0,37.01,18500.0,28.1401,28.1477,28.1325,28.1401,18500.0
2012-03-30 13:40:00,37.01,37.01,36.98,37.0,10000.0,28.1401,28.1401,28.1173,28.1325,10000.0
2012-03-30 13:45:00,37.0,37.01,36.99,36.99,30400.0,28.1325,28.1401,28.1249,28.1249,30400.0
2012-03-30 13:50:00,36.99,37.01,36.99,36.99,9800.0,28.1249,28.1401,28.1249,28.1249,9800.0
2012-03-30 13:55:00,37.0,37.0,36.99,37.0,6300.0,28.1325,28.1325,28.1249,28.1325,6300.0
2012-03-30 14:00:00,37.0,37.03,37.0,37.03,16400.0,28.1325,28.1553,28.1325,28.1553,16400.0
2012-03-30 14:05:00,37.03,37.03,37.01,37.01,70800.0,28.1553,28.1553,28.1401,28.1401,70800.0
2012-03-30 14:10:00,37.01,37.03,37.01,37.02,18800.0,28.1401,28.1553,28.1401,28.1477,18800.0
2012-03-30 14:15:00,37.02,37.02,36.98,36.98,88800.0,28.1477,28.1477,28.1173,28.1173,88800.0
2012-03-30 14:20:00,36.99,37.0,36.98,36.99,42900.0,28.1249,28.1325,28.1173,28.1249,42900.0
2012-03-30 14:25:00,36.99,36.99,36.96,36.97,127100.0,28.1249,28.1249,28.1021,28.1097,127100.0
2012-03-30 14:30:00,36.97,36.99,36.97,36.97,76600.0,28.1097,28.1249,28.1097,28.1097,76600.0
2012-03-30 14:35:00,36.97,37.0,36.97,37.0,26200.0,28.1097,28.1325,28.1097,28.1325,26200.0
2012-03-30 14:40:00,37.0,37.03,37.0,37.03,38700.0,28.1325,28.1553,28.1325,28.1553,38700.0
2012-03-30 14:45:00,37.03,37.04,37.02,37.03,62000.0,28.1553,28.163,28.1477,28.1553,62000.0
2012-03-30 14:50:00,37.02,37.03,37.01,37.01,24200.0,28.1477,28.1553,28.1401,28.1401,24200.0
2012-03-30 14:55:00,37.0,37.01,36.97,36.97,41500.0,28.1325,28.1401,28.1097,28.1097,41500.0
2012-03-30 15:00:00,36.96,37.0,36.96,37.0,47900.0,28.1021,28.1325,28.1021,28.1325,47900.0
2012-03-30 15:05:00,37.0,37.0,36.97,37.0,52600.0,28.1325,28.1325,28.1097,28.1325,52600.0
2012-03-30 15:10:00,37.01,37.01,36.98,36.99,36100.0,28.1401,28.1401,28.1173,28.1249,36100.0
2012-03-30 15:15:00,36.99,37.02,36.98,37.02,50800.0,28.1249,28.1477,28.1173,28.1477,50800.0
2012-03-30 15:20:00,37.02,37.02,36.99,36.99,21600.0,28.1477,28.1477,28.1249,28.1249,21600.0
2012-03-30 15:25:00,36.99,37.0,36.97,36.99,46600.0,28.1249,28.1325,28.1097,28.1249,46600.0
2012-03-30 15:30:00,36.98,37.02,36.98,37.02,91500.0,28.1173,28.1477,28.1173,28.1477,91500.0
2012-03-30 15:35:00,37.02,37.02,36.99,37.0,43000.0,28.1477,28.1477,28.1249,28.1325,43000.0
2012-03-30 15:40:00,36.99,37.0,36.96,36.97,109100.0,28.1249,28.1325,28.1021,28.1097,109100.0
2012-03-30 15:45:00,36.97,36.97,36.91,36.95,339000.0,28.1097,28.1097,28.0641,28.0945,339000.0
2012-03-30 15:50:00,36.93,36.99,36.91,36.96,161000.0,28.0793,28.1249,28.0641,28.1021,161000.0
2012-03-30 15:55:00,36.97,36.98,36.95,36.96,405100.0,28.1097,28.1173,28.0945,28.1021,405100.0
2012-04-02 09:30:00,36.9,37.01,36.9,36.92,307900.0,28.0565,28.1401,28.0565,28.0717,307900.0
2012-04-02 09:35:00,36.92,37.09,36.89,37.08,294500.0,28.0717,28.201,28.0489,28.1934,294500.0
2012-04-02 09:40:00,37.09,37.16,37.09,37.14,410400.0,28.201,28.2542,28.201,28.239,410400.0
2012-04-02 09:45:00,37.13,37.15,37.09,37.13,331000.0,28.2314,28.2466,28.201,28.2314,331000.0
2012-04-02 09:50:00,37.13,37.18,37.08,37.08,115100.0,28.2314,28.2694,28.1934,28.1934,115100.0
2012-04-02 09:55:00,37.07,37.1,37.04,37.07,346600.0,28.1858,28.2086,28.163,28.1858,346600.0
2012-04-02 10:00:00,37.07,37.22,37.07,37.2,552300.0,28.1858,28.2998,28.1858,28.2846,552300.0
2012-04-02 10:05:00,37.2,37.22,37.16,37.2,106500.0,28.2846,28.2998,28.2542,28.2846,106500.0
2012-04-02 10:10:00,37.2,37.25,37.2,37.24,306000.0,28.2846,28.3226,28.2846,28.315,306000.0
2012-04-02 10:15:00,37.24,37.27,37.24,37.24,171600.0,28.315,28.3378,28.315,28.315,171600.0
2012-04-02 10:20:00,37.25,37.26,37.19,37.19,353600.0,28.3226,28.3302,28.277,28.277,353600.0
2012-04-02 10:25:00,37.19,37.23,37.18,37.21,317800.0,28.277,28.3074,28.2694,28.2922,317800.0
2012-04-02 10:30:00,37.22,37.23,37.18,37.18,276400.0,28.2998,28.3074,28.2694,28.2694,276400.0
2012-04-02 10:35:00,37.18,37.21,37.15,37.18,363700.0,28.2694,28.2922,28.2466,28.2694,363700.0
2012-04-02 10:40:00,37.18,37.2,37.16,37.18,154100.0,28.2694,28.2846,28.2542,28.2694,154100.0
2012-04-02 10:45:00,37.17,37.24,37.17,37.23,269300.0,28.2618,28.315,28.2618,28.3074,269300.0
2012-04-02 10:50:00,37.23,37.26,37.2,37.22,410200.0,28.3074,28.3302,28.2846,28.2998,410200.0
2012-04-02 10:55:00,37.22,37.26,37.22,37.24,153100.0,28.2998,28.3302,28.2998,28.315,153100.0
2012-04-02 11:00:00,37.24,37.31,37.23,37.25,222600.0,28.315,28.3682,28.3074,28.3226,222600.0
2012-04-02 11:05:00,37.25,37.29,37.23,37.27,80200.0,28.3226,28.353,28.3074,28.3378,80200.0
2012-04-02 11:10:00,37.28,37.31,37.25,37.26,115800.0,28.3454,28.3682,28.3226,28.3302,115800.0
2012-04-02 11:15:00,37.25,37.33,37.25,37.27,326100.0,28.3226,28.3835,28.3226,28.3378,326100.0
2012-04-02 11:20:00,37.28,37.32,37.28,37.3,73300.0,28.3454,28.3758,28.3454,28.3606,73300.0
2012-04-02 11:25:00,37.29,37.35,37.29,37.34,176300.0,28.353,28.3987,28.353,28.3911,176300.0
2012-04-02 11:30:00,37.34,37.36,37.33,37.36,338500.0,28.3911,28.4063,28.3835,28.4063,338500.0
2012-04-02 11:35:00,37.36,37.38,37.35,37.35,106000.0,28.4063,28.4215,28.3987,28.3987,106000.0
2012-04-02 11:40:00,37.35,37.37,37.34,37.34,37300.0,28.3987,28.4139,28.3911,28.3911,37300.0
2012-04-02 11:45:00,37.35,37.42,37.35,37.41,290300.0,28.3987,28.4519,28.3987,28.4443,290300.0
2012-04-02 11:50:00,37.41,37.42,37.39,37.41,94500.0,28.4443,28.4519,28.4291,28.4443,94500.0
2012-04-02 11:55:00,37.41,37.43,37.41,37.42,99500.0,28.4443,28.4595,28.4443,28.4519,99500.0
2012-04-02 12:00:00,37.43,37.45,37.42,37.42,139400.0,28.4595,28.4747,28.4519,28.4519,139400.0
2012-04-02 12:05:00,37.42,37.47,37.42,37.45,92200.0,28.4519,28.4899,28.4519,28.4747,92200.0
2012-04-02 12:10:00,37.45,37.45,37.43,37.43,45900.0,28.4747,28.4747,28.4595,28.4595,45900.0
2012-04-02 12:15:00,37.42,37.42,37.39,37.41,18900.0,28.4519,28.4519,28.4291,28.4443,18900.0
2012-04-02 12:20:00,37.41,37.41,37.4,37.41,29700.0,28.4443,28.4443,28.4367,28.4443,29700.0
2012-04-02 12:25:00,37.41,37.44,37.4,37.44,65200.0,28.4443,28.4671,28.4367,28.4671,65200.0
2012-04-02 12:30:00,37.43,37.45,37.43,37.45,264300.0,28.4595,28.4747,28.4595,28.4747,264300.0
2012-04-02 12:35:00,37.45,37.47,37.44,37.45,117700.0,28.4747,28.4899,28.4671,28.4747,117700.0
2012-04-02 12:40:00,37.45,37.48,37.45,37.47,392300.0,28.4747,28.4975,28.4747,28.4899,392300.0
2012-04-02 12:45:00,37.47,37.48,37.47,37.48,116500.0,28.4899,28.4975,28.4899,28.4975,116500.0
2012-04-02 12:50:00,37.47,37.51,37.47,37.5,438200.0,28.4899,28.5203,28.4899,28.5127,438200.0
2012-04-02 12:55:00,37.49,37.51,37.49,37.5,43900.0,28.5051,28.5203,28.5051,28.5127,43900.0
2012-04-02 13:00:00,37.5,37.51,37.49,37.5,155400.0,28.5127,28.5203,28.5051,28.5127,155400.0
2012-04-02 13:05:00,37.5,37.52,37.5,37.5,226600.0,28.5127,28.5279,28.5127,28.5127,226600.0
2012-04-02 13:10:00,37.51,37.53,37.5,37.51,156600.0,28.5203,28.5355,28.5127,28.5203,156600.0
2012-04-02 13:15:00,37.5,37.51,37.48,37.48,74700.0,28.5127,28.5203,28.4975,28.4975,74700.0
2012-04-02 13:20:00,37.49,37.49,37.48,37.49,16500.0,28.5051,28.5051,28.4975,28.5051,16500.0
2012-04-02 13:25:00,37.49,37.5,37.48,37.5,37600.0,28.5051,28.5127,28.4975,28.5127,37600.0
2012-04-02 13:30:00,37.5,37.52,37.5,37.51,54000.0,28.5127,28.5279,28.5127,28.5203,54000.0
2012-04-02 13:35:00,37.52,37.52,37.51,37.51,27300.0,28.5279,28.5279,28.5203,28.5203,27300.0
2012-04-02 13:40:00,37.51,37.52,37.5,37.52,71800.0,28.5203,28.5279,28.5127,28.5279,71800.0
2012-04-02 13:45:00,37.51,37.53,37.51,37.53,47000.0,28.5203,28.5355,28.5203,28.5355,47000.0
2012-04-02 13:50:00,37.52,37.56,37.52,37.54,30700.0,28.5279,28.5583,28.5279,28.5431,30700.0
2012-04-02 13:55:00,37.53,37.55,37.53,37.55,26300.0,28.5355,28.5507,28.5355,28.5507,26300.0
2012-04-02 14:00:00,37.55,37.56,37.54,37.55,156200.0,28.5507,28.5583,28.5431,28.5507,156200.0
2012-04-02 14:05:00,37.54,37.55,37.54,37.54,12500.0,28.5431,28.5507,28.5431,28.5431,12500.0
2012-04-02 14:10:00,37.54,37.54,37.52,37.52,36800.0,28.5431,28.5431,28.5279,28.5279,36800.0
2012-04-02 14:15:00,37.52,37.53,37.5,37.52,34000.0,28.5279,28.5355,28.5127,28.5279,34000.0
2012-04-02 14:20:00,37.52,37.54,37.52,37.53,135200.0,28.5279,28.5431,28.5279,28.5355,135200.0
2012-04-02 14:25:00,37.54,37.54,37.51,37.52,49500.0,28.5431,28.5431,28.5203,28.5279,49500.0
2012-04-02 14:30:00,37.52,37.55,37.52,37.55,46600.0,28.5279,28.5507,28.5279,28.5507,46600.0
2012-04-02 14:35:00,37.54,37.57,37.54,37.57,166600.0,28.5431,28.5659,28.5431,28.5659,166600.0
2012-04-02 14:40:00,37.57,37.57,37.55,37.56,82600.0,28.5659,28.5659,28.5507,28.5583,82600.0
2012-04-02 14:45:00,37.56,37.59,37.55,37.59,96900.0,28.5583,28.5811,28.5507,28.5811,96900.0
2012-04-02 14:50:00,37.59,37.59,37.55,37.59,86600.0,28.5811,28.5811,28.5507,28.5811,86600.0
2012-04-02 14:55:00,37.59,37.62,37.58,37.61,268700.0,28.5811,28.6039,28.5735,28.5963,268700.0
2012-04-02 15:00:00,37.62,37.63,37.59,37.59,164800.0,28.6039,28.6116,28.5811,28.5811,164800.0
2012-04-02 15:05:00,37.59,37.61,37.58,37.61,72000.0,28.5811,28.5963,28.5735,28.5963,72000.0
2012-04-02 15:10:00,37.61,37.61,37.59,37.6,176700.0,28.5963,28.5963,28.5811,28.5887,176700.0
2012-04-02 15:15:00,37.59,37.6,37.58,37.58,210400.0,28.5811,28.5887,28.5735,28.5735,210400.0
2012-04-02 15:20:00,37.59,37.59,37.58,37.59,128200.0,28.5811,28.5811,28.5735,28.5811,128200.0
2012-04-02 15:25:00,37.59,37.59,37.55,37.56,141900.0,28.5811,28.5811,28.5507,28.5583,141900.0
2012-04-02 15:30:00,37.56,37.56,37.5,37.52,261200.0,28.5583,28.5583,28.5127,28.5279,261200.0
2012-04-02 15:35:00,37.52,37.52,37.44,37.44,369300.0,28.5279,28.5279,28.4671,28.4671,369300.0
2012-04-02 15:40:00,37.44,37.47,37.44,37.47,460500.0,28.4671,28.4899,28.4671,28.4899,460500.0
2012-04-02 15:45:00,37.47,37.48,37.41,37.42,334600.0,28.4899,28.4975,28.4443,28.4519,334600.0
2012-04-02 15:50:00,37.42,37.53,37.41,37.5,1873500.0,28.4519,28.5355,28.4443,28.5127,1873500.0
2012-04-02 15:55:00,37.5,37.5,37.46,37.48,684600.0,28.5127,28.5127,28.4823,28.4975,684600.0
2012-04-03 09:30:00,37.4,37.44,37.36,37.36,103100.0,28.4367,28.4671,28.4063,28.4063,103100.0
2012-04-03 09:35:00,37.36,37.39,37.34,37.34,101000.0,28.4063,28.4291,28.3911,28.3911,101000.0
2012-04-03 09:40:00,37.34,37.38,37.3,37.38,87200.0,28.3911,28.4215,28.3606,28.4215,87200.0
2012-04-03 09:45:00,37.37,37.37,37.25,37.3,402300.0,28.4139,28.4139,28.3226,28.3606,402300.0
2012-04-03 09:50:00,37.3,37.34,37.23,37.25,149100.0,28.3606,28.3911,28.3074,28.3226,149100.0
2012-04-03 09:55:00,37.24,37.29,37.22,37.27,87000.0,28.315,28.353,28.2998,28.3378,87000.0
2012-04-03 10:00:00,37.28,37.29,37.2,37.27,60800.0,28.3454,28.353,28.2846,28.3378,60800.0
2012-04-03 10:05:00,37.28,37.33,37.25,37.33,206300.0,28.3454,28.3835,28.3226,28.3835,206300.0
2012-04-03 10:10:00,37.33,37.34,37.25,37.27,39300.0,28.3835,28.3911,28.3226,28.3378,39300.0
2012-04-03 10:15:00,37.27,37.28,37.2,37.22,143200.0,28.3378,28.3454,28.2846,28.2998,143200.0
2012-04-03 10:20:00,37.22,37.3,37.19,37.3,134700.0,28.2998,28.3606,28.277,28.3606,134700.0
2012-04-03 10:25:00,37.29,37.31,37.26,37.31,95000.0,28.353,28.3682,28.3302,28.3682,95000.0
2012-04-03 10:30:00,37.32,37.38,37.31,37.35,48700.0,28.3758,28.4215,28.3682,28.3987,48700.0
2012-04-03 10:35:00,37.34,37.34,37.3,37.33,26200.0,28.3911,28.3911,28.3606,28.3835,26200.0
2012-04-03 10:40:00,37.33,37.39,37.32,37.38,34300.0,28.3835,28.4291,28.3758,28.4215,34300.0
2012-04-03 10:45:00,37.38,37.42,37.34,37.39,61300.0,28.4215,28.4519,28.3911,28.4291,61300.0
2012-04-03 10:50:00,37.39,37.43,37.39,37.41,176300.0,28.4291,28.4595,28.4291,28.4443,176300.0
2012-04-03 10:55:00,37.42,37.42,37.38,37.42,44400.0,28.4519,28.4519,28.4215,28.4519,44400.0
2012-04-03 11:00:00,37.41,37.42,37.37,37.42,17400.0,28.4443,28.4519,28.4139,28.4519,17400.0
2012-04-03 11:05:00,37.42,37.43,37.35,37.35,44800.0,28.4519,28.4595,28.3987,28.3987,44800.0
2012-04-03 11:10:00,37.34,37.37,37.31,37.35,29000.0,28.3911,28.4139,28.3682,28.3987,29000.0
2012-04-03 11:15:00,37.34,37.35,37.28,37.32,166500.0,28.3911,28.3987,28.3454,28.3758,166500.0
2012-04-03 11:20:00,37.34,37.34,37.27,37.31,103600.0,28.3911,28.3911,28.3378,28.3682,103600.0
2012-04-03 11:25:00,37.32,37.32,37.26,37.26,35200.0,28.3758,28.3758,28.3302,28.3302,35200.0
2012-04-03 11:30:00,37.26,37.27,37.2,37.23,59300.0,28.3302,28.3378,28.2846,28.3074,59300.0
2012-04-03 11:35:00,37.24,37.27,37.18,37.21,105700.0,28.315,28.3378,28.2694,28.2922,105700.0
2012-04-03 11:40:00,37.21,37.25,37.21,37.22,46100.0,28.2922,28.3226,28.2922,28.2998,46100.0
2012-04-03 11:45:00,37.22,37.24,37.21,37.23,43600.0,28.2998,28.315,28.2922,28.3074,43600.0
2012-04-03 11:50:00,37.23,37.27,37.22,37.24,22500.0,28.3074,28.3378,28.2998,28.315,22500.0
2012-04-03 11:55:00,37.23,37.27,37.23,37.26,34400.0,28.3074,28.3378,28.3074,28.3302,34400.0
2012-04-03 12:00:00,37.26,37.27,37.22,37.24,27600.0,28.3302,28.3378,28.2998,28.315,27600.0
2012-04-03 12:05:00,37.23,37.24,37.18,37.2,101200.0,28.3074,28.315,28.2694,28.2846,101200.0
2012-04-03 12:10:00,37.2,37.2,37.16,37.19,48700.0,28.2846,28.2846,28.2542,28.277,48700.0
2012-04-03 12:15:00,37.19,37.23,37.18,37.22,27400.0,28.277,28.3074,28.2694,28.2998,27400.0
2012-04-03 12:20:00,37.21,37.22,37.19,37.22,10400.0,28.2922,28.2998,28.277,28.2998,10400.0
2012-04-03 12:25:00,37.22,37.26,37.22,37.26,122400.0,28.2998,28.3302,28.2998,28.3302,122400.0
2012-04-03 12:30:00,37.26,37.26,37.21,37.23,22300.0,28.3302,28.3302,28.2922,28.3074,22300.0
2012-04-03 12:35:00,37.23,37.24,37.2,37.21,40800.0,28.3074,28.315,28.2846,28.2922,40800.0
2012-04-03 12:40:00,37.22,37.26,37.21,37.25,43700.0,28.2998,28.3302,28.2922,28.3226,43700.0
2012-04-03 12:45:00,37.26,37.28,37.25,37.28,7600.0,28.3302,28.3454,28.3226,28.3454,7600.0
2012-04-03 12:50:00,37.28,37.29,37.26,37.26,19400.0,28.3454,28.353,28.3302,28.3302,19400.0
2012-04-03 12:55:00,37.25,37.29,37.25,37.29,8000.0,28.3226,28.353,28.3226,28.353,8000.0
2012-04-03 13:00:00,37.29,37.29,37.27,37.28,9800.0,28.353,28.353,28.3378,28.3454,9800.0
2012-04-03 13:05:00,37.29,37.29,37.27,37.29,10500.0,28.353,28.353,28.3378,28.353,10500.0
2012-04-03 13:10:00,37.29,37.29,37.25,37.27,16200.0,28.353,28.353,28.3226,28.3378,16200.0
2012-04-03 13:15:00,37.28,37.28,37.26,37.26,10200.0,28.3454,28.3454,28.3302,28.3302,10200.0
2012-04-03 13:20:00,37.28,37.29,37.25,37.26,31900.0,28.3454,28.353,28.3226,28.3302,31900.0
2012-04-03 13:25:00,37.26,37.26,37.23,37.24,32600.0,28.3302,28.3302,28.3074,28.315,32600.0
2012-04-03 13:30:00,37.25,37.25,37.22,37.23,29700.0,28.3226,28.3226,28.2998,28.3074,29700.0
2012-04-03 13:35:00,37.24,37.25,37.23,37.24,5900.0,28.315,28.3226,28.3074,28.315,5900.0
2012-04-03 13:40:00,37.24,37.25,37.21,37.23,8200.0,28.315,28.3226,28.2922,28.3074,8200.0
2012-04-03 13:45:00,37.24,37.25,37.23,37.25,10200.0,28.315,28.3226,28.3074,28.3226,10200.0
2012-04-03 13:50:00,37.25,37.29,37.24,37.29,41800.0,28.3226,28.353,28.315,28.353,41800.0
2012-04-03 13:55:00,37.29,37.31,37.28,37.28,17500.0,28.353,28.3682,28.3454,28.3454,17500.0
2012-04-03 14:00:00,37.28,37.28,37.1,37.11,326800.0,28.3454,28.3454,28.2086,28.2162,326800.0
2012-04-03 14:05:00,37.1,37.15,37.06,37.11,477400.0,28.2086,28.2466,28.1782,28.2162,477400.0
2012-04-03 14:10:00,37.11,37.11,37.0,37.04,667800.0,28.2162,28.2162,28.1325,28.163,667800.0
2012-04-03 14:15:00,37.04,37.08,37.0,37.08,198800.0,28.163,28.1934,28.1325,28.1934,198800.0
2012-04-03 14:20:00,37.07,37.07,36.99,37.06,165300.0,28.1858,28.1858,28.1249,28.1782,165300.0
2012-04-03 14:25:00,37.07,37.1,37.0,37.02,123800.0,28.1858,28.2086,28.1325,28.1477,123800.0
2012-04-03 14:30:00,37.02,37.04,36.95,37.03,417500.0,28.1477,28.163,28.0945,28.1553,417500.0
2012-04-03 14:35:00,37.03,37.03,36.93,36.94,115100.0,28.1553,28.1553,28.0793,28.0869,115100.0
2012-04-03 14:40:00,36.93,37.01,36.92,37.01,93200.0,28.0793,28.1401,28.0717,28.1401,93200.0
2012-04-03 14:45:00,37.0,37.0,36.92,36.98,101200.0,28.1325,28.1325,28.0717,28.1173,101200.0
2012-04-03 14:50:00,36.99,37.02,36.98,37.01,77500.0,28.1249,28.1477,28.1173,28.1401,77500.0
2012-04-03 14:55:00,37.01,37.03,36.96,36.98,104000.0,28.1401,28.1553,28.1021,28.1173,104000.0
2012-04-03 15:00:00,36.98,37.04,36.97,37.03,78500.0,28.1173,28.163,28.1097,28.1553,78500.0
2012-04-03 15:05:00,37.03,37.12,37.02,37.07,146900.0,28.1553,28.2238,28.1477,28.1858,146900.0
2012-04-03 15:10:00,37.07,37.09,37.03,37.09,83200.0,28.1858,28.201,28.1553,28.201,83200.0
2012-04-03 15:15:00,37.1,37.13,37.09,37.11,93600.0,28.2086,28.2314,28.201,28.2162,93600.0
2012-04-03 15:20:00,37.11,37.11,37.06,37.1,65000.0,28.2162,28.2162,28.1782,28.2086,65000.0
2012-04-03 15:25:00,37.1,37.1,37.02,37.05,145000.0,28.2086,28.2086,28.1477,28.1706,145000.0
2012-04-03 15:30:00,37.05,37.11,37.04,37.08,173200.0,28.1706,28.2162,28.163,28.1934,173200.0
2012-04-03 15:35:00,37.08,37.14,37.06,37.09,207000.0,28.1934,28.239,28.1782,28.201,207000.0
2012-04-03 15:40:00,37.09,37.13,37.05,37.09,305500.0,28.201,28.2314,28.1706,28.201,305500.0
2012-04-03 15:45:00,37.09,37.15,37.09,37.15,225200.0,28.201,28.2466,28.201,28.2466,225200.0
2012-04-03 15:50:00,37.15,37.18,37.13,37.18,153400.0,28.2466,28.2694,28.2314,28.2694,153400.0
2012-04-03 15:55:00,37.18,37.22,37.17,37.2,855600.0,28.2694,28.2998,28.2618,28.2846,855600.0
2012-04-04 09:30:00,36.78,36.84,36.68,36.78,261100.0,27.9653,28.0109,27.8892,27.9653,261100.0
2012-04-04 09:35:00,36.79,36.9,36.78,36.87,70700.0,27.9729,28.0565,27.9653,28.0337,70700.0
2012-04-04 09:40:00,36.86,36.88,36.82,36.83,87900.0,28.0261,28.0413,27.9957,28.0033,87900.0
2012-04-04 09:45:00,36.83,36.84,36.76,36.78,138400.0,28.0033,28.0109,27.9501,27.9653,138400.0
2012-04-04 09:50:00,36.78,36.82,36.76,36.81,106900.0,27.9653,27.9957,27.9501,27.9881,106900.0
2012-04-04 09:55:00,36.8,36.82,36.77,36.79,48800.0,27.9805,27.9957,27.9577,27.9729,48800.0
2012-04-04 10:00:00,36.78,36.8,36.73,36.77,243100.0,27.9653,27.9805,27.9272,27.9577,243100.0
2012-04-04 10:05:00,36.75,36.75,36.66,36.66,123300.0,27.9425,27.9425,27.874,27.874,123300.0
2012-04-04 10:10:00,36.66,36.73,36.62,36.7,170300.0,27.874,27.9272,27.8436,27.9044,170300.0
2012-04-04 10:15:00,36.7,36.7,36.66,36.67,103600.0,27.9044,27.9044,27.874,27.8816,103600.0
2012-04-04 10:20:00,36.67,36.73,36.64,36.65,115900.0,27.8816,27.9272,27.8588,27.8664,115900.0
2012-04-04 10:25:00,36.64,36.66,36.59,36.63,211200.0,27.8588,27.874,27.8208,27.8512,211200.0
2012-04-04 10:30:00,36.63,36.63,36.57,36.57,128600.0,27.8512,27.8512,27.8056,27.8056,128600.0
2012-04-04 10:35:00,36.57,36.61,36.54,36.6,129000.0,27.8056,27.836,27.7828,27.8284,129000.0
2012-04-04 10:40:00,36.59,36.62,36.57,36.6,54200.0,27.8208,27.8436,27.8056,27.8284,54200.0
2012-04-04 10:45:00,36.6,36.61,36.58,36.6,125500.0,27.8284,27.836,27.8132,27.8284,125500.0
2012-04-04 10:50:00,36.6,36.6,36.55,36.59,293100.0,27.8284,27.8284,27.7904,27.8208,293100.0
2012-04-04 10:55:00,36.59,36.6,36.54,36.56,146700.0,27.8208,27.8284,27.7828,27.798,146700.0
2012-04-04 11:00:00,36.56,36.63,36.56,36.62,82000.0,27.798,27.8512,27.798,27.8436,82000.0
2012-04-04 11:05:00,36.62,36.7,36.61,36.7,115700.0,27.8436,27.9044,27.836,27.9044,115700.0
2012-04-04 11:10:00,36.7,36.7,36.62,36.62,100200.0,27.9044,27.9044,27.8436,27.8436,100200.0
2012-04-04 11:15:00,36.62,36.62,36.58,36.6,81900.0,27.8436,27.8436,27.8132,27.8284,81900.0
2012-04-04 11:20:00,36.59,36.62,36.57,36.62,136600.0,27.8208,27.8436,27.8056,27.8436,136600.0
2012-04-04 11:25:00,36.62,36.62,36.57,36.57,94900.0,27.8436,27.8436,27.8056,27.8056,94900.0
2012-04-04 11:30:00,36.58,36.64,36.58,36.64,57300.0,27.8132,27.8588,27.8132,27.8588,57300.0
2012-04-04 11:35:00,36.64,36.69,36.63,36.68,55400.0,27.8588,27.8968,27.8512,27.8892,55400.0
2012-04-04 11:40:00,36.67,36.67,36.63,36.67,130700.0,27.8816,27.8816,27.8512,27.8816,130700.0
2012-04-04 11:45:00,36.67,36.67,36.61,36.61,137400.0,27.8816,27.8816,27.836,27.836,137400.0
2012-04-04 11:50:00,36.61,36.64,36.6,36.64,75000.0,27.836,27.8588,27.8284,27.8588,75000.0
2012-04-04 11:55:00,36.65,36.65,36.6,36.62,92800.0,27.8664,27.8664,27.8284,27.8436,92800.0
2012-04-04 12:00:00,36.62,36.65,36.62,36.63,21500.0,27.8436,27.8664,27.8436,27.8512,21500.0
2012-04-04 12:05:00,36.63,36.67,36.63,36.65,21000.0,27.8512,27.8816,27.8512,27.8664,21000.0
2012-04-04 12:10:00,36.65,36.67,36.65,36.67,34600.0,27.8664,27.8816,27.8664,27.8816,34600.0
2012-04-04 12:15:00,36.67,36.7,36.66,36.7,16900.0,27.8816,27.9044,27.874,27.9044,16900.0
2012-04-04 12:20:00,36.69,36.69,36.64,36.65,67100.0,27.8968,27.8968,27.8588,27.8664,67100.0
2012-04-04 12:25:00,36.64,36.64,36.62,36.64,26000.0,27.8588,27.8588,27.8436,27.8588,26000.0
2012-04-04 12:30:00,36.63,36.64,36.61,36.63,93400.0,27.8512,27.8588,27.836,27.8512,93400.0
2012-04-04 12:35:00,36.63,36.64,36.62,36.63,24500.0,27.8512,27.8588,27.8436,27.8512,24500.0
2012-04-04 12:40:00,36.64,36.64,36.62,36.62,16400.0,27.8588,27.8588,27.8436,27.8436,16400.0
2012-04-04 12:45:00,36.63,36.63,36.59,36.6,22800.0,27.8512,27.8512,27.8208,27.8284,22800.0
2012-04-04 12:50:00,36.59,36.63,36.59,36.6,35900.0,27.8208,27.8512,27.8208,27.8284,35900.0
2012-04-04 12:55:00,36.6,36.61,36.59,36.6,156200.0,27.8284,27.836,27.8208,27.8284,156200.0
2012-04-04 13:00:00,36.6,36.61,36.58,36.58,83700.0,27.8284,27.836,27.8132,27.8132,83700.0
2012-04-04 13:05:00,36.58,36.59,36.55,36.55,44100.0,27.8132,27.8208,27.7904,27.7904,44100.0
2012-04-04 13:10:00,36.55,36.58,36.55,36.55,39400.0,27.7904,27.8132,27.7904,27.7904,39400.0
2012-04-04 13:15:00,36.55,36.58,36.54,36.54,29600.0,27.7904,27.8132,27.7828,27.7828,29600.0
2012-04-04 13:20:00,36.54,36.55,36.53,36.54,21600.0,27.7828,27.7904,27.7752,27.7828,21600.0
2012-04-04 13:25:00,36.54,36.54,36.5,36.5,179300.0,27.7828,27.7828,27.7524,27.7524,179300.0
2012-04-04 13:30:00,36.5,36.51,36.48,36.51,77800.0,27.7524,27.76,27.7372,27.76,77800.0
2012-04-04 13:35:00,36.51,36.52,36.5,36.5,28800.0,27.76,27.7676,27.7524,27.7524,28800.0
2012-04-04 13:40:00,36.51,36.55,36.51,36.54,155500.0,27.76,27.7904,27.76,27.7828,155500.0
2012-04-04 13:45:00,36.54,36.58,36.53,36.58,135900.0,27.7828,27.8132,27.7752,27.8132,135900.0
2012-04-04 13:50:00,36.59,36.6,36.58,36.59,26700.0,27.8208,27.8284,27.8132,27.8208,26700.0
2012-04-04 13:55:00,36.59,36.62,36.57,36.61,32700.0,27.8208,27.8436,27.8056,27.836,32700.0
2012-04-04 14:00:00,36.61,36.62,36.59,36.59,26700.0,27.836,27.8436,27.8208,27.8208,26700.0
2012-04-04 14:05:00,36.59,36.61,36.59,36.59,24100.0,27.8208,27.836,27.8208,27.8208,24100.0
2012-04-04 14:10:00,36.59,36.65,36.59,36.64,52100.0,27.8208,27.8664,27.8208,27.8588,52100.0
2012-04-04 14:15:00,36.64,36.65,36.63,36.64,77000.0,27.8588,27.8664,27.8512,27.8588,77000.0
2012-04-04 14:20:00,36.64,36.64,36.59,36.61,73100.0,27.8588,27.8588,27.8208,27.836,73100.0
2012-04-04 14:25:00,36.6,36.63,36.6,36.62,8600.0,27.8284,27.8512,27.8284,27.8436,8600.0
2012-04-04 14:30:00,36.62,36.66,36.61,36.66,94600.0,27.8436,27.874,27.836,27.874,94600.0
2012-04-04 14:35:00,36.66,36.7,36.64,36.7,57900.0,27.874,27.9044,27.8588,27.9044,57900.0
2012-04-04 14:40:00,36.7,36.72,36.68,36.72,59500.0,27.9044,27.9196,27.8892,27.9196,59500.0
2012-04-04 14:45:00,36.71,36.74,36.7,36.71,56600.0,27.912,27.9349,27.9044,27.912,56600.0
2012-04-04 14:50:00,36.71,36.71,36.66,36.66,30900.0,27.912,27.912,27.874,27.874,30900.0
2012-04-04 14:55:00,36.67,36.72,36.66,36.72,231900.0,27.8816,27.9196,27.874,27.9196,231900.0
2012-04-04 15:00:00,36.72,36.72,36.68,36.7,35600.0,27.9196,27.9196,27.8892,27.9044,35600.0
2012-04-04 15:05:00,36.7,36.73,36.67,36.72,60400.0,27.9044,27.9272,27.8816,27.9196,60400.0
2012-04-04 15:10:00,36.71,36.76,36.71,36.75,211100.0,27.912,27.9501,27.912,27.9425,211100.0
2012-04-04 15:15:00,36.75,36.76,36.73,36.73,113900.0,27.9425,27.9501,27.9272,27.9272,113900.0
2012-04-04 15:20:00,36.73,36.74,36.7,36.71,131500.0,27.9272,27.9349,27.9044,27.912,131500.0
2012-04-04 15:25:00,36.71,36.73,36.7,36.73,37900.0,27.912,27.9272,27.9044,27.9272,37900.0
2012-04-04 15:30:00,36.74,36.76,36.73,36.75,60800.0,27.9349,27.9501,27.9272,27.9425,60800.0
2012-04-04 15:35:00,36.75,36.76,36.7,36.7,149900.0,27.9425,27.9501,27.9044,27.9044,149900.0
2012-04-04 15:40:00,36.71,36.72,36.69,36.7,176500.0,27.912,27.9196,27.8968,27.9044,176500.0
2012-04-04 15:45:00,36.7,36.73,36.69,36.73,116700.0,27.9044,27.9272,27.8968,27.9272,116700.0
2012-04-04 15:50:00,36.73,36.74,36.67,36.7,351600.0,27.9272,27.9349,27.8816,27.9044,351600.0
2012-04-04 15:55:00,36.7,36.74,36.68,36.68,436100.0,27.9044,27.9349,27.8892,27.8892,436100.0
2012-04-05 09:30:00,36.66,36.86,36.65,36.85,360800.0,27.874,28.0261,27.8664,28.0185,360800.0
2012-04-05 09:35:00,36.84,36.85,36.76,36.79,216200.0,28.0109,28.0185,27.9501,27.9729,216200.0
2012-04-05 09:40:00,36.79,36.91,36.79,36.91,313400.0,27.9729,28.0641,27.9729,28.0641,313400.0
2012-04-05 09:45:00,36.91,37.0,36.91,37.0,236500.0,28.0641,28.1325,28.0641,28.1325,236500.0
2012-04-05 09:50:00,36.99,37.02,36.96,36.96,45900.0,28.1249,28.1477,28.1021,28.1021,45900.0
2012-04-05 09:55:00,36.95,36.97,36.92,36.92,243300.0,28.0945,28.1097,28.0717,28.0717,243300.0
2012-04-05 10:00:00,36.92,37.01,36.9,36.96,287500.0,28.0717,28.1401,28.0565,28.1021,287500.0
2012-04-05 10:05:00,36.96,37.08,36.96,37.05,579300.0,28.1021,28.1934,28.1021,28.1706,579300.0
2012-04-05 10:10:00,37.05,37.06,36.97,36.97,102600.0,28.1706,28.1782,28.1097,28.1097,102600.0
2012-04-05 10:15:00,36.97,36.98,36.91,36.92,223200.0,28.1097,28.1173,28.0641,28.0717,223200.0
2012-04-05 10:20:00,36.91,36.92,36.89,36.9,141600.0,28.0641,28.0717,28.0489,28.0565,141600.0
2012-04-05 10:25:00,36.91,36.99,36.9,36.94,57200.0,28.0641,28.1249,28.0565,28.0869,57200.0
2012-04-05 10:30:00,36.93,36.96,36.89,36.91,285700.0,28.0793,28.1021,28.0489,28.0641,285700.0
2012-04-05 10:35:00,36.9,36.93,36.88,36.93,86900.0,28.0565,28.0793,28.0413,28.0793,86900.0
2012-04-05 10:40:00,36.93,36.97,36.92,36.95,239600.0,28.0793,28.1097,28.0717,28.0945,239600.0
2012-04-05 10:45:00,36.95,36.99,36.95,36.98,93200.0,28.0945,28.1249,28.0945,28.1173,93200.0
2012-04-05 10:50:00,36.98,36.99,36.94,36.97,97200.0,28.1173,28.1249,28.0869,28.1097,97200.0
2012-04-05 10:55:00,36.96,36.98,36.95,36.97,52100.0,28.1021,28.1173,28.0945,28.1097,52100.0
2012-04-05 11:00:00,36.98,36.99,36.95,36.97,34000.0,28.1173,28.1249,28.0945,28.1097,34000.0
2012-04-05 11:05:00,36.98,36.99,36.97,36.98,58400.0,28.1173,28.1249,28.1097,28.1173,58400.0
2012-04-05 11:10:00,36.98,37.0,36.97,37.0,116700.0,28.1173,28.1325,28.1097,28.1325,116700.0
2012-04-05 11:15:00,37.0,37.0,36.91,36.92,80000.0,28.1325,28.1325,28.0641,28.0717,80000.0
2012-04-05 11:20:00,36.93,36.94,36.88,36.88,171500.0,28.0793,28.0869,28.0413,28.0413,171500.0
2012-04-05 11:25:00,36.88,36.89,36.86,36.87,217100.0,28.0413,28.0489,28.0261,28.0337,217100.0
2012-04-05 11:30:00,36.86,36.89,36.8,36.8,57300.0,28.0261,28.0489,27.9805,27.9805,57300.0
2012-04-05 11:35:00,36.8,36.8,36.78,36.8,120800.0,27.9805,27.9805,27.9653,27.9805,120800.0
2012-04-05 11:40:00,36.8,36.82,36.79,36.79,23500.0,27.9805,27.9957,27.9729,27.9729,23500.0
2012-04-05 11:45:00,36.78,36.79,36.71,36.72,406000.0,27.9653,27.9729,27.912,27.9196,406000.0
2012-04-05 11:50:00,36.72,36.74,36.7,36.7,55200.0,27.9196,27.9349,27.9044,27.9044,55200.0
2012-04-05 11:55:00,36.7,36.73,36.69,36.73,151300.0,27.9044,27.9272,27.8968,27.9272,151300.0
2012-04-05 12:00:00,36.73,36.74,36.7,36.73,41500.0,27.9272,27.9349,27.9044,27.9272,41500.0
2012-04-05 12:05:00,36.73,36.73,36.7,36.7,46100.0,27.9272,27.9272,27.9044,27.9044,46100.0
2012-04-05 12:10:00,36.7,36.72,36.69,36.71,40100.0,27.9044,27.9196,27.8968,27.912,40100.0
2012-04-05 12:15:00,36.71,36.72,36.67,36.68,23700.0,27.912,27.9196,27.8816,27.8892,23700.0
2012-04-05 12:20:00,36.68,36.72,36.67,36.71,25900.0,27.8892,27.9196,27.8816,27.912,25900.0
2012-04-05 12:25:00,36.71,36.71,36.66,36.67,73000.0,27.912,27.912,27.874,27.8816,73000.0
2012-04-05 12:30:00,36.67,36.67,36.63,36.67,30200.0,27.8816,27.8816,27.8512,27.8816,30200.0
2012-04-05 12:35:00,36.67,36.68,36.62,36.62,54700.0,27.8816,27.8892,27.8436,27.8436,54700.0
2012-04-05 12:40:00,36.62,36.65,36.62,36.64,39100.0,27.8436,27.8664,27.8436,27.8588,39100.0
2012-04-05 12:45:00,36.64,36.65,36.61,36.62,50400.0,27.8588,27.8664,27.836,27.8436,50400.0
2012-04-05 12:50:00,36.62,36.64,36.61,36.62,39200.0,27.8436,27.8588,27.836,27.8436,39200.0
2012-04-05 12:55:00,36.61,36.62,36.59,36.59,45000.0,27.836,27.8436,27.8208,27.8208,45000.0
2012-04-05 13:00:00,36.6,36.65,36.59,36.61,335000.0,27.8284,27.8664,27.8208,27.836,335000.0
2012-04-05 13:05:00,36.6,36.62,36.59,36.59,34900.0,27.8284,27.8436,27.8208,27.8208,34900.0
2012-04-05 13:10:00,36.59,36.61,36.59,36.59,52000.0,27.8208,27.836,27.8208,27.8208,52000.0
2012-04-05 13:15:00,36.6,36.63,36.58,36.6,81400.0,27.8284,27.8512,27.8132,27.8284,81400.0
2012-04-05 13:20:00,36.59,36.62,36.59,36.59,89500.0,27.8208,27.8436,27.8208,27.8208,89500.0
2012-04-05 13:25:00,36.59,36.61,36.59,36.6,37400.0,27.8208,27.836,27.8208,27.8284,37400.0
2012-04-05 13:30:00,36.6,36.6,36.58,36.58,43200.0,27.8284,27.8284,27.8132,27.8132,43200.0
2012-04-05 13:35:00,36.58,36.6,36.57,36.59,53500.0,27.8132,27.8284,27.8056,27.8208,53500.0
2012-04-05 13:40:00,36.58,36.59,36.56,36.57,46000.0,27.8132,27.8208,27.798,27.8056,46000.0
2012-04-05 13:45:00,36.57,36.57,36.48,36.49,191400.0,27.8056,27.8056,27.7372,27.7448,191400.0
2012-04-05 13:50:00,36.49,36.52,36.47,36.47,73200.0,27.7448,27.7676,27.7296,27.7296,73200.0
2012-04-05 13:55:00,36.47,36.48,36.44,36.48,140900.0,27.7296,27.7372,27.7067,27.7372,140900.0
2012-04-05 14:00:00,36.48,36.49,36.48,36.49,120900.0,27.7372,27.7448,27.7372,27.7448,120900.0
2012-04-05 14:05:00,36.49,36.49,36.46,36.46,180900.0,27.7448,27.7448,27.722,27.722,180900.0
2012-04-05 14:10:00,36.47,36.48,36.45,36.46,91800.0,27.7296,27.7372,27.7144,27.722,91800.0
2012-04-05 14:15:00,36.47,36.52,36.45,36.51,167300.0,27.7296,27.7676,27.7144,27.76,167300.0
2012-04-05 14:20:00,36.51,36.52,36.49,36.5,203000.0,27.76,27.7676,27.7448,27.7524,203000.0
2012-04-05 14:25:00,36.49,36.49,36.45,36.47,205000.0,27.7448,27.7448,27.7144,27.7296,205000.0
2012-04-05 14:30:00,36.47,36.48,36.45,36.47,59400.0,27.7296,27.7372,27.7144,27.7296,59400.0
2012-04-05 14:35:00,36.46,36.47,36.43,36.43,75700.0,27.722,27.7296,27.6991,27.6991,75700.0
2012-04-05 14:40:00,36.42,36.44,36.41,36.41,173000.0,27.6915,27.7067,27.6839,27.6839,173000.0
2012-04-05 14:45:00,36.4,36.41,36.38,36.4,37600.0,27.6763,27.6839,27.6611,27.6763,37600.0
2012-04-05 14:50:00,36.39,36.43,36.39,36.42,101600.0,27.6687,27.6991,27.6687,27.6915,101600.0
2012-04-05 14:55:00,36.42,36.44,36.41,36.43,99000.0,27.6915,27.7067,27.6839,27.6991,99000.0
2012-04-05 15:00:00,36.43,36.44,36.42,36.44,48600.0,27.6991,27.7067,27.6915,27.7067,48600.0
2012-04-05 15:05:00,36.44,36.45,36.43,36.43,58800.0,27.7067,27.7144,27.6991,27.6991,58800.0
2012-04-05 15:10:00,36.43,36.44,36.41,36.41,126400.0,27.6991,27.7067,27.6839,27.6839,126400.0
2012-04-05 15:15:00,36.42,36.45,36.42,36.44,120100.0,27.6915,27.7144,27.6915,27.7067,120100.0
2012-04-05 15:20:00,36.44,36.46,36.44,36.44,107000.0,27.7067,27.722,27.7067,27.7067,107000.0
2012-04-05 15:25:00,36.44,36.48,36.44,36.47,97600.0,27.7067,27.7372,27.7067,27.7296,97600.0
2012-04-05 15:30:00,36.47,36.49,36.46,36.47,96700.0,27.7296,27.7448,27.722,27.7296,96700.0
2012-04-05 15:35:00,36.46,36.48,36.46,36.47,84300.0,27.722,27.7372,27.722,27.7296,84300.0
2012-04-05 15:40:00,36.46,36.5,36.46,36.49,172800.0,27.722,27.7524,27.722,27.7448,172800.0
2012-04-05 15:45:00,36.5,36.53,36.48,36.5,306500.0,27.7524,27.7752,27.7372,27.7524,306500.0
2012-04-05 15:50:00,36.5,36.51,36.48,36.51,242200.0,27.7524,27.76,27.7372,27.76,242200.0
2012-04-05 15:55:00,36.51,36.51,36.48,36.49,560300.0,27.76,27.76,27.7372,27.7448,560300.0
2012-04-09 09:30:00,36.01,36.03,35.92,35.97,179800.0,27.3798,27.395,27.3114,27.3494,179800.0
2012-04-09 09:35:00,35.96,36.11,35.96,36.02,134600.0,27.3418,27.4558,27.3418,27.3874,134600.0
2012-04-09 09:40:00,36.03,36.12,36.02,36.12,80900.0,27.395,27.4634,27.3874,27.4634,80900.0
2012-04-09 09:45:00,36.11,36.12,36.03,36.03,174600.0,27.4558,27.4634,27.395,27.395,174600.0
2012-04-09 09:50:00,36.04,36.04,35.98,36.02,329900.0,27.4026,27.4026,27.357,27.3874,329900.0
2012-04-09 09:55:00,36.01,36.04,35.99,36.02,205800.0,27.3798,27.4026,27.3646,27.3874,205800.0
2012-04-09 10:00:00,36.02,36.15,36.02,36.13,298600.0,27.3874,27.4863,27.3874,27.471,298600.0
2012-04-09 10:05:00,36.13,36.15,36.07,36.07,317900.0,27.471,27.4863,27.4254,27.4254,317900.0
2012-04-09 10:10:00,36.07,36.12,36.07,36.1,351100.0,27.4254,27.4634,27.4254,27.4482,351100.0
2012-04-09 10:15:00,36.1,36.13,36.08,36.09,316500.0,27.4482,27.471,27.433,27.4406,316500.0
2012-04-09 10:20:00,36.1,36.15,36.07,36.14,378100.0,27.4482,27.4863,27.4254,27.4786,378100.0
2012-04-09 10:25:00,36.15,36.17,36.08,36.1,148500.0,27.4863,27.5015,27.433,27.4482,148500.0
2012-04-09 10:30:00,36.1,36.12,36.05,36.05,320200.0,27.4482,27.4634,27.4102,27.4102,320200.0
2012-04-09 10:35:00,36.06,36.11,36.01,36.02,561500.0,27.4178,27.4558,27.3798,27.3874,561500.0
2012-04-09 10:40:00,36.02,36.08,36.02,36.07,379300.0,27.3874,27.433,27.3874,27.4254,379300.0
2012-04-09 10:45:00,36.06,36.07,36.04,36.06,77200.0,27.4178,27.4254,27.4026,27.4178,77200.0
2012-04-09 10:50:00,36.07,36.07,36.03,36.05,41800.0,27.4254,27.4254,27.395,27.4102,41800.0
2012-04-09 10:55:00,36.06,36.07,36.04,36.05,25500.0,27.4178,27.4254,27.4026,27.4102,25500.0
2012-04-09 11:00:00,36.05,36.05,36.0,36.0,86700.0,27.4102,27.4102,27.3722,27.3722,86700.0
2012-04-09 11:05:00,36.01,36.02,35.97,35.97,82900.0,27.3798,27.3874,27.3494,27.3494,82900.0
2012-04-09 11:10:00,35.97,35.97,35.89,35.92,195900.0,27.3494,27.3494,27.2886,27.3114,195900.0
2012-04-09 11:15:00,35.93,35.93,35.9,35.92,97500.0,27.319,27.319,27.2962,27.3114,97500.0
2012-04-09 11:20:00,35.92,35.93,35.9,35.93,86700.0,27.3114,27.319,27.2962,27.319,86700.0
2012-04-09 11:25:00,35.93,35.93,35.89,35.9,44700.0,27.319,27.319,27.2886,27.2962,44700.0
2012-04-09 11:30:00,35.9,35.92,35.88,35.88,85900.0,27.2962,27.3114,27.281,27.281,85900.0
2012-04-09 11:35:00,35.88,35.88,35.86,35.87,71500.0,27.281,27.281,27.2658,27.2734,71500.0
2012-04-09 11:40:00,35.88,35.89,35.88,35.89,35200.0,27.281,27.2886,27.281,27.2886,35200.0
2012-04-09 11:45:00,35.89,35.91,35.88,35.91,21600.0,27.2886,27.3038,27.281,27.3038,21600.0
2012-04-09 11:50:00,35.9,35.91,35.87,35.87,50800.0,27.2962,27.3038,27.2734,27.2734,50800.0
2012-04-09 11:55:00,35.87,35.9,35.86,35.89,170900.0,27.2734,27.2962,27.2658,27.2886,170900.0
2012-04-09 12:00:00,35.89,35.89,35.87,35.89,14000.0,27.2886,27.2886,27.2734,27.2886,14000.0
2012-04-09 12:05:00,35.88,35.89,35.85,35.89,153000.0,27.281,27.2886,27.2581,27.2886,153000.0
2012-04-09 12:10:00,35.89,35.95,35.89,35.93,251400.0,27.2886,27.3342,27.2886,27.319,251400.0
2012-04-09 12:15:00,35.94,35.95,35.93,35.94,40200.0,27.3266,27.3342,27.319,27.3266,40200.0
2012-04-09 12:20:00,35.94,35.95,35.93,35.93,97600.0,27.3266,27.3342,27.319,27.319,97600.0
2012-04-09 12:25:00,35.93,35.93,35.89,35.9,263600.0,27.319,27.319,27.2886,27.2962,263600.0
2012-04-09 12:30:00,35.9,35.93,35.9,35.92,232200.0,27.2962,27.319,27.2962,27.3114,232200.0
2012-04-09 12:35:00,35.92,35.97,35.92,35.97,32200.0,27.3114,27.3494,27.3114,27.3494,32200.0
2012-04-09 12:40:00,35.97,35.98,35.94,35.96,61500.0,27.3494,27.357,27.3266,27.3418,61500.0
2012-04-09 12:45:00,35.96,35.98,35.96,35.97,26000.0,27.3418,27.357,27.3418,27.3494,26000.0
2012-04-09 12:50:00,35.98,35.98,35.95,35.96,50100.0,27.357,27.357,27.3342,27.3418,50100.0
2012-04-09 12:55:00,35.95,35.97,35.93,35.97,121800.0,27.3342,27.3494,27.319,27.3494,121800.0
2012-04-09 13:00:00,35.96,35.98,35.95,35.97,101800.0,27.3418,27.357,27.3342,27.3494,101800.0
2012-04-09 13:05:00,35.96,35.98,35.95,35.96,29400.0,27.3418,27.357,27.3342,27.3418,29400.0
2012-04-09 13:10:00,35.96,35.96,35.94,35.95,12100.0,27.3418,27.3418,27.3266,27.3342,12100.0
2012-04-09 13:15:00,35.95,35.95,35.92,35.92,47800.0,27.3342,27.3342,27.3114,27.3114,47800.0
2012-04-09 13:20:00,35.92,35.93,35.89,35.92,85300.0,27.3114,27.319,27.2886,27.3114,85300.0
2012-04-09 13:25:00,35.92,35.92,35.88,35.89,84500.0,27.3114,27.3114,27.281,27.2886,84500.0
2012-04-09 13:30:00,35.9,35.92,35.89,35.92,26600.0,27.2962,27.3114,27.2886,27.3114,26600.0
2012-04-09 13:35:00,35.93,35.95,35.93,35.95,12500.0,27.319,27.3342,27.319,27.3342,12500.0
2012-04-09 13:40:00,35.95,35.95,35.92,35.92,103400.0,27.3342,27.3342,27.3114,27.3114,103400.0
2012-04-09 13:45:00,35.92,35.95,35.92,35.94,66900.0,27.3114,27.3342,27.3114,27.3266,66900.0
2012-04-09 13:50:00,35.94,35.96,35.92,35.95,22500.0,27.3266,27.3418,27.3114,27.3342,22500.0
2012-04-09 13:55:00,35.95,35.98,35.94,35.95,33700.0,27.3342,27.357,27.3266,27.3342,33700.0
2012-04-09 14:00:00,35.95,35.96,35.93,35.93,10100.0,27.3342,27.3418,27.319,27.319,10100.0
2012-04-09 14:05:00,35.93,35.95,35.92,35.95,14500.0,27.319,27.3342,27.3114,27.3342,14500.0
2012-04-09 14:10:00,35.94,35.96,35.92,35.94,27600.0,27.3266,27.3418,27.3114,27.3266,27600.0
2012-04-09 14:15:00,35.94,35.98,35.94,35.96,102800.0,27.3266,27.357,27.3266,27.3418,102800.0
2012-04-09 14:20:00,35.97,36.0,35.97,35.99,23800.0,27.3494,27.3722,27.3494,27.3646,23800.0
2012-04-09 14:25:00,35.99,35.99,35.97,35.99,18300.0,27.3646,27.3646,27.3494,27.3646,18300.0
2012-04-09 14:30:00,35.98,36.0,35.96,35.99,44300.0,27.357,27.3722,27.3418,27.3646,44300.0
2012-04-09 14:35:00,36.0,36.02,35.99,36.01,18100.0,27.3722,27.3874,27.3646,27.3798,18100.0
2012-04-09 14:40:00,36.0,36.04,36.0,36.02,168100.0,27.3722,27.4026,27.3722,27.3874,168100.0
2012-04-09 14:45:00,36.02,36.02,36.0,36.02,27900.0,27.3874,27.3874,27.3722,27.3874,27900.0
2012-04-09 14:50:00,36.01,36.03,36.0,36.02,87300.0,27.3798,27.395,27.3722,27.3874,87300.0
2012-04-09 14:55:00,36.02,36.03,36.01,36.02,27000.0,27.3874,27.395,27.3798,27.3874,27000.0
2012-04-09 15:00:00,36.02,36.03,36.0,36.02,18700.0,27.3874,27.395,27.3722,27.3874,18700.0
2012-04-09 15:05:00,36.01,36.02,35.99,36.01,40100.0,27.3798,27.3874,27.3646,27.3798,40100.0
2012-04-09 15:10:00,36.0,36.03,36.0,36.02,63500.0,27.3722,27.395,27.3722,27.3874,63500.0
2012-04-09 15:15:00,36.02,36.03,36.02,36.02,102200.0,27.3874,27.395,27.3874,27.3874,102200.0
2012-04-09 15:20:00,36.02,36.04,36.02,36.04,78600.0,27.3874,27.4026,27.3874,27.4026,78600.0
2012-04-09 15:25:00,36.04,36.04,36.0,36.0,123000.0,27.4026,27.4026,27.3722,27.3722,123000.0
2012-04-09 15:30:00,35.99,36.0,35.98,35.98,95800.0,27.3646,27.3722,27.357,27.357,95800.0
2012-04-09 15:35:00,35.98,36.0,35.97,35.98,203000.0,27.357,27.3722,27.3494,27.357,203000.0
2012-04-09 15:40:00,35.98,36.0,35.97,36.0,292900.0,27.357,27.3722,27.3494,27.3722,292900.0
2012-04-09 15:45:00,35.99,35.99,35.95,35.97,390600.0,27.3646,27.3646,27.3342,27.3494,390600.0
2012-04-09 15:50:00,35.98,36.0,35.97,35.98,277900.0,27.357,27.3722,27.3494,27.357,277900.0
2012-04-09 15:55:00,35.98,35.99,35.95,35.95,460900.0,27.357,27.3646,27.3342,27.3342,460900.0
2012-04-10 09:30:00,35.85,35.9,35.8,35.87,36200.0,27.2581,27.2962,27.2201,27.2734,36200.0
2012-04-10 09:35:00,35.87,35.91,35.85,35.88,130300.0,27.2734,27.3038,27.2581,27.281,130300.0
2012-04-10 09:40:00,35.87,35.94,35.87,35.92,47400.0,27.2734,27.3266,27.2734,27.3114,47400.0
2012-04-10 09:45:00,35.92,35.92,35.8,35.82,149100.0,27.3114,27.3114,27.2201,27.2353,149100.0
2012-04-10 09:50:00,35.82,35.83,35.8,35.83,120600.0,27.2353,27.2429,27.2201,27.2429,120600.0
2012-04-10 09:55:00,35.82,35.87,35.8,35.84,48000.0,27.2353,27.2734,27.2201,27.2505,48000.0
2012-04-10 10:00:00,35.84,35.85,35.78,35.8,64500.0,27.2505,27.2581,27.2049,27.2201,64500.0
2012-04-10 10:05:00,35.8,35.8,35.73,35.73,209000.0,27.2201,27.2201,27.1669,27.1669,209000.0
2012-04-10 10:10:00,35.73,35.76,35.71,35.75,65800.0,27.1669,27.1897,27.1517,27.1821,65800.0
2012-04-10 10:15:00,35.75,35.75,35.69,35.72,131900.0,27.1821,27.1821,27.1365,27.1593,131900.0
2012-04-10 10:20:00,35.72,35.75,35.71,35.73,78300.0,27.1593,27.1821,27.1517,27.1669,78300.0
2012-04-10 10:25:00,35.74,35.81,35.71,35.79,82800.0,27.1745,27.2277,27.1517,27.2125,82800.0
2012-04-10 10:30:00,35.78,35.79,35.75,35.77,52000.0,27.2049,27.2125,27.1821,27.1973,52000.0
2012-04-10 10:35:00,35.77,35.79,35.75,35.75,78400.0,27.1973,27.2125,27.1821,27.1821,78400.0
2012-04-10 10:40:00,35.74,35.76,35.72,35.72,31800.0,27.1745,27.1897,27.1593,27.1593,31800.0
2012-04-10 10:45:00,35.72,35.77,35.72,35.72,52000.0,27.1593,27.1973,27.1593,27.1593,52000.0
2012-04-10 10:50:00,35.73,35.73,35.66,35.66,100900.0,27.1669,27.1669,27.1137,27.1137,100900.0
2012-04-10 10:55:00,35.66,35.66,35.58,35.6,235500.0,27.1137,27.1137,27.0529,27.0681,235500.0
2012-04-10 11:00:00,35.6,35.63,35.59,35.63,73100.0,27.0681,27.0909,27.0605,27.0909,73100.0
2012-04-10 11:05:00,35.63,35.63,35.57,35.59,73300.0,27.0909,27.0909,27.0453,27.0605,73300.0
2012-04-10 11:10:00,35.59,35.6,35.52,35.55,226400.0,27.0605,27.0681,27.0072,27.03,226400.0
2012-04-10 11:15:00,35.54,35.55,35.52,35.53,120500.0,27.0224,27.03,27.0072,27.0148,120500.0
2012-04-10 11:20:00,35.52,35.55,35.5,35.54,133500.0,27.0072,27.03,26.992,27.0224,133500.0
2012-04-10 11:25:00,35.55,35.59,35.55,35.57,108600.0,27.03,27.0605,27.03,27.0453,108600.0
2012-04-10 11:30:00,35.56,35.58,35.53,35.53,116600.0,27.0377,27.0529,27.0148,27.0148,116600.0
2012-04-10 11:35:00,35.53,35.54,35.47,35.47,127000.0,27.0148,27.0224,26.9692,26.9692,127000.0
2012-04-10 11:40:00,35.47,35.49,35.42,35.45,198200.0,26.9692,26.9844,26.9312,26.954,198200.0
2012-04-10 11:45:00,35.45,35.47,35.43,35.44,85500.0,26.954,26.9692,26.9388,26.9464,85500.0
2012-04-10 11:50:00,35.44,35.45,35.29,35.32,724000.0,26.9464,26.954,26.8324,26.8552,724000.0
2012-04-10 11:55:00,35.32,35.37,35.31,35.35,82000.0,26.8552,26.8932,26.8476,26.878,82000.0
2012-04-10 12:00:00,35.35,35.36,35.3,35.31,291700.0,26.878,26.8856,26.84,26.8476,291700.0
2012-04-10 12:05:00,35.3,35.31,35.27,35.29,272900.0,26.84,26.8476,26.8172,26.8324,272900.0
2012-04-10 12:10:00,35.28,35.28,35.22,35.22,301200.0,26.8248,26.8248,26.7791,26.7791,301200.0
2012-04-10 12:15:00,35.22,35.26,35.17,35.26,342100.0,26.7791,26.8095,26.7411,26.8095,342100.0
2012-04-10 12:20:00,35.26,35.26,35.2,35.24,180400.0,26.8095,26.8095,26.7639,26.7943,180400.0
2012-04-10 12:25:00,35.24,35.33,35.24,35.31,127000.0,26.7943,26.8628,26.7943,26.8476,127000.0
2012-04-10 12:30:00,35.32,35.35,35.31,35.31,373100.0,26.8552,26.878,26.8476,26.8476,373100.0
2012-04-10 12:35:00,35.31,35.34,35.29,35.32,957300.0,26.8476,26.8704,26.8324,26.8552,957300.0
2012-04-10 12:40:00,35.33,35.38,35.32,35.38,322300.0,26.8628,26.9008,26.8552,26.9008,322300.0
2012-04-10 12:45:00,35.39,35.39,35.28,35.29,222400.0,26.9084,26.9084,26.8248,26.8324,222400.0
2012-04-10 12:50:00,35.29,35.3,35.25,35.26,117000.0,26.8324,26.84,26.8019,26.8095,117000.0
2012-04-10 12:55:00,35.26,35.32,35.26,35.32,95500.0,26.8095,26.8552,26.8095,26.8552,95500.0
2012-04-10 13:00:00,35.32,35.36,35.3,35.35,351800.0,26.8552,26.8856,26.84,26.878,351800.0
2012-04-10 13:05:00,35.35,35.36,35.28,35.28,41800.0,26.878,26.8856,26.8248,26.8248,41800.0
2012-04-10 13:10:00,35.27,35.28,35.22,35.25,100000.0,26.8172,26.8248,26.7791,26.8019,100000.0
2012-04-10 13:15:00,35.25,35.26,35.18,35.19,260600.0,26.8019,26.8095,26.7487,26.7563,260600.0
2012-04-10 13:20:00,35.19,35.28,35.19,35.28,74600.0,26.7563,26.8248,26.7563,26.8248,74600.0
2012-04-10 13:25:00,35.28,35.29,35.25,35.28,32300.0,26.8248,26.8324,26.8019,26.8248,32300.0
2012-04-10 13:30:00,35.28,35.28,35.25,35.27,51500.0,26.8248,26.8248,26.8019,26.8172,51500.0
2012-04-10 13:35:00,35.27,35.32,35.26,35.3,88900.0,26.8172,26.8552,26.8095,26.84,88900.0
2012-04-10 13:40:00,35.3,35.34,35.27,35.3,285800.0,26.84,26.8704,26.8172,26.84,285800.0
2012-04-10 13:45:00,35.3,35.33,35.29,35.33,87200.0,26.84,26.8628,26.8324,26.8628,87200.0
2012-04-10 13:50:00,35.33,35.35,35.29,35.3,42500.0,26.8628,26.878,26.8324,26.84,42500.0
2012-04-10 13:55:00,35.3,35.31,35.27,35.28,176600.0,26.84,26.8476,26.8172,26.8248,176600.0
2012-04-10 14:00:00,35.27,35.31,35.23,35.24,139900.0,26.8172,26.8476,26.7867,26.7943,139900.0
2012-04-10 14:05:00,35.24,35.24,35.2,35.24,187600.0,26.7943,26.7943,26.7639,26.7943,187600.0
2012-04-10 14:10:00,35.24,35.25,35.18,35.18,62500.0,26.7943,26.8019,26.7487,26.7487,62500.0
2012-04-10 14:15:00,35.18,35.22,35.15,35.18,153100.0,26.7487,26.7791,26.7259,26.7487,153100.0
2012-04-10 14:20:00,35.17,35.17,35.11,35.13,214600.0,26.7411,26.7411,26.6955,26.7107,214600.0
2012-04-10 14:25:00,35.13,35.2,35.13,35.2,112300.0,26.7107,26.7639,26.7107,26.7639,112300.0
2012-04-10 14:30:00,35.21,35.22,35.13,35.15,227300.0,26.7715,26.7791,26.7107,26.7259,227300.0
2012-04-10 14:35:00,35.14,35.17,35.1,35.12,70500.0,26.7183,26.7411,26.6879,26.7031,70500.0
2012-04-10 14:40:00,35.12,35.2,35.11,35.19,104300.0,26.7031,26.7639,26.6955,26.7563,104300.0
2012-04-10 14:45:00,35.19,35.25,35.18,35.24,101400.0,26.7563,26.8019,26.7487,26.7943,101400.0
2012-04-10 14:50:00,35.24,35.26,35.21,35.26,90500.0,26.7943,26.8095,26.7715,26.8095,90500.0
2012-04-10 14:55:00,35.26,35.27,35.23,35.25,71800.0,26.8095,26.8172,26.7867,26.8019,71800.0
2012-04-10 15:00:00,35.24,35.25,35.17,35.17,422700.0,26.7943,26.8019,26.7411,26.7411,422700.0
2012-04-10 15:05:00,35.16,35.2,35.15,35.2,87600.0,26.7335,26.7639,26.7259,26.7639,87600.0
2012-04-10 15:10:00,35.19,35.21,35.18,35.18,58600.0,26.7563,26.7715,26.7487,26.7487,58600.0
2012-04-10 15:15:00,35.17,35.25,35.16,35.24,204600.0,26.7411,26.8019,26.7335,26.7943,204600.0
2012-04-10 15:20:00,35.24,35.25,35.22,35.22,150300.0,26.7943,26.8019,26.7791,26.7791,150300.0
2012-04-10 15:25:00,35.22,35.25,35.2,35.23,386900.0,26.7791,26.8019,26.7639,26.7867,386900.0
2012-04-10 15:30:00,35.22,35.3,35.21,35.27,630900.0,26.7791,26.84,26.7715,26.8172,630900.0
2012-04-10 15:35:00,35.28,35.3,35.26,35.29,367600.0,26.8248,26.84,26.8095,26.8324,367600.0
2012-04-10 15:40:00,35.29,35.3,35.23,35.23,674400.0,26.8324,26.84,26.7867,26.7867,674400.0
2012-04-10 15:45:00,35.25,35.25,35.22,35.24,720900.0,26.8019,26.8019,26.7791,26.7943,720900.0
2012-04-10 15:50:00,35.24,35.27,35.22,35.26,815200.0,26.7943,26.8172,26.7791,26.8095,815200.0
2012-04-10 15:55:00,35.25,35.27,35.2,35.2,755600.0,26.8019,26.8172,26.7639,26.7639,755600.0
2012-04-11 09:30:00,35.74,35.82,35.69,35.7,219900.0,27.1745,27.2353,27.1365,27.1441,219900.0
2012-04-11 09:35:00,35.7,35.81,35.7,35.77,352000.0,27.1441,27.2277,27.1441,27.1973,352000.0
2012-04-11 09:40:00,35.77,35.81,35.72,35.76,381000.0,27.1973,27.2277,27.1593,27.1897,381000.0
2012-04-11 09:45:00,35.75,35.76,35.67,35.69,264300.0,27.1821,27.1897,27.1213,27.1365,264300.0
2012-04-11 09:50:00,35.69,35.7,35.6,35.61,350300.0,27.1365,27.1441,27.0681,27.0757,350300.0
2012-04-11 09:55:00,35.61,35.64,35.57,35.61,301200.0,27.0757,27.0985,27.0453,27.0757,301200.0
2012-04-11 10:00:00,35.61,35.7,35.6,35.67,197700.0,27.0757,27.1441,27.0681,27.1213,197700.0
2012-04-11 10:05:00,35.67,35.7,35.64,35.64,66600.0,27.1213,27.1441,27.0985,27.0985,66600.0
2012-04-11 10:10:00,35.65,35.69,35.63,35.68,64300.0,27.1061,27.1365,27.0909,27.1289,64300.0
2012-04-11 10:15:00,35.68,35.75,35.68,35.71,342000.0,27.1289,27.1821,27.1289,27.1517,342000.0
2012-04-11 10:20:00,35.72,35.72,35.67,35.7,183100.0,27.1593,27.1593,27.1213,27.1441,183100.0
2012-04-11 10:25:00,35.7,35.75,35.7,35.74,141600.0,27.1441,27.1821,27.1441,27.1745,141600.0
2012-04-11 10:30:00,35.75,35.8,35.75,35.79,253500.0,27.1821,27.2201,27.1821,27.2125,253500.0
2012-04-11 10:35:00,35.79,35.79,35.73,35.76,141200.0,27.2125,27.2125,27.1669,27.1897,141200.0
2012-04-11 10:40:00,35.76,35.78,35.72,35.76,74800.0,27.1897,27.2049,27.1593,27.1897,74800.0
2012-04-11 10:45:00,35.77,35.77,35.72,35.73,83600.0,27.1973,27.1973,27.1593,27.1669,83600.0
2012-04-11 10:50:00,35.74,35.76,35.66,35.68,258600.0,27.1745,27.1897,27.1137,27.1289,258600.0
2012-04-11 10:55:00,35.67,35.7,35.66,35.69,27300.0,27.1213,27.1441,27.1137,27.1365,27300.0
2012-04-11 11:00:00,35.69,35.7,35.67,35.67,34300.0,27.1365,27.1441,27.1213,27.1213,34300.0
2012-04-11 11:05:00,35.67,35.67,35.62,35.63,30300.0,27.1213,27.1213,27.0833,27.0909,30300.0
2012-04-11 11:10:00,35.63,35.63,35.55,35.55,63000.0,27.0909,27.0909,27.03,27.03,63000.0
2012-04-11 11:15:00,35.55,35.56,35.53,35.55,30600.0,27.03,27.0377,27.0148,27.03,30600.0
2012-04-11 11:20:00,35.55,35.6,35.54,35.59,17900.0,27.03,27.0681,27.0224,27.0605,17900.0
2012-04-11 11:25:00,35.59,35.59,35.54,35.55,165400.0,27.0605,27.0605,27.0224,27.03,165400.0
2012-04-11 11:30:00,35.55,35.57,35.52,35.56,373600.0,27.03,27.0453,27.0072,27.0377,373600.0
2012-04-11 11:35:00,35.57,35.59,35.55,35.55,27000.0,27.0453,27.0605,27.03,27.03,27000.0
2012-04-11 11:40:00,35.55,35.57,35.53,35.53,17500.0,27.03,27.0453,27.0148,27.0148,17500.0
2012-04-11 11:45:00,35.54,35.56,35.49,35.49,12800.0,27.0224,27.0377,26.9844,26.9844,12800.0
2012-04-11 11:50:00,35.49,35.52,35.49,35.5,25700.0,26.9844,27.0072,26.9844,26.992,25700.0
2012-04-11 11:55:00,35.51,35.52,35.49,35.5,74900.0,26.9996,27.0072,26.9844,26.992,74900.0
2012-04-11 12:00:00,35.5,35.53,35.5,35.5,32800.0,26.992,27.0148,26.992,26.992,32800.0
2012-04-11 12:05:00,35.49,35.51,35.48,35.48,49300.0,26.9844,26.9996,26.9768,26.9768,49300.0
2012-04-11 12:10:00,35.49,35.54,35.48,35.54,45300.0,26.9844,27.0224,26.9768,27.0224,45300.0
2012-04-11 12:15:00,35.54,35.56,35.53,35.55,174000.0,27.0224,27.0377,27.0148,27.03,174000.0
2012-04-11 12:20:00,35.55,35.55,35.52,35.54,148200.0,27.03,27.03,27.0072,27.0224,148200.0
2012-04-11 12:25:00,35.54,35.56,35.53,35.55,67000.0,27.0224,27.0377,27.0148,27.03,67000.0
2012-04-11 12:30:00,35.55,35.55,35.52,35.52,55200.0,27.03,27.03,27.0072,27.0072,55200.0
2012-04-11 12:35:00,35.52,35.56,35.51,35.56,12800.0,27.0072,27.0377,26.9996,27.0377,12800.0
2012-04-11 12:40:00,35.56,35.58,35.56,35.57,107500.0,27.0377,27.0529,27.0377,27.0453,107500.0
2012-04-11 12:45:00,35.58,35.58,35.55,35.55,16900.0,27.0529,27.0529,27.03,27.03,16900.0
2012-04-11 12:50:00,35.55,35.61,35.54,35.6,186900.0,27.03,27.0757,27.0224,27.0681,186900.0
2012-04-11 12:55:00,35.6,35.66,35.58,35.66,816100.0,27.0681,27.1137,27.0529,27.1137,816100.0
2012-04-11 13:00:00,35.66,35.66,35.6,35.64,150700.0,27.1137,27.1137,27.0681,27.0985,150700.0
2012-04-11 13:05:00,35.64,35.65,35.63,35.64,149100.0,27.0985,27.1061,27.0909,27.0985,149100.0
2012-04-11 13:10:00,35.64,35.64,35.61,35.63,24600.0,27.0985,27.0985,27.0757,27.0909,24600.0
2012-04-11 13:15:00,35.64,35.64,35.61,35.62,9100.0,27.0985,27.0985,27.0757,27.0833,9100.0
2012-04-11 13:20:00,35.62,35.63,35.61,35.63,17100.0,27.0833,27.0909,27.0757,27.0909,17100.0
2012-04-11 13:25:00,35.62,35.62,35.6,35.62,16000.0,27.0833,27.0833,27.0681,27.0833,16000.0
2012-04-11 13:30:00,35.62,35.64,35.6,35.61,42800.0,27.0833,27.0985,27.0681,27.0757,42800.0
2012-04-11 13:35:00,35.62,35.66,35.62,35.65,24700.0,27.0833,27.1137,27.0833,27.1061,24700.0
2012-04-11 13:40:00,35.65,35.67,35.64,35.65,21300.0,27.1061,27.1213,27.0985,27.1061,21300.0
2012-04-11 13:45:00,35.66,35.69,35.64,35.69,218200.0,27.1137,27.1365,27.0985,27.1365,218200.0
2012-04-11 13:50:00,35.69,35.73,35.67,35.7,102600.0,27.1365,27.1669,27.1213,27.1441,102600.0
2012-04-11 13:55:00,35.71,35.72,35.7,35.72,47900.0,27.1517,27.1593,27.1441,27.1593,47900.0
2012-04-11 14:00:00,35.72,35.72,35.63,35.68,32000.0,27.1593,27.1593,27.0909,27.1289,32000.0
2012-04-11 14:05:00,35.68,35.69,35.64,35.66,33600.0,27.1289,27.1365,27.0985,27.1137,33600.0
2012-04-11 14:10:00,35.66,35.66,35.61,35.64,30200.0,27.1137,27.1137,27.0757,27.0985,30200.0
2012-04-11 14:15:00,35.65,35.65,35.62,35.62,19700.0,27.1061,27.1061,27.0833,27.0833,19700.0
2012-04-11 14:20:00,35.63,35.66,35.63,35.63,44800.0,27.0909,27.1137,27.0909,27.0909,44800.0
2012-04-11 14:25:00,35.63,35.64,35.62,35.63,32800.0,27.0909,27.0985,27.0833,27.0909,32800.0
2012-04-11 14:30:00,35.64,35.65,35.57,35.57,76900.0,27.0985,27.1061,27.0453,27.0453,76900.0
2012-04-11 14:35:00,35.57,35.61,35.57,35.6,62000.0,27.0453,27.0757,27.0453,27.0681,62000.0
2012-04-11 14:40:00,35.61,35.62,35.58,35.59,132300.0,27.0757,27.0833,27.0529,27.0605,132300.0
2012-04-11 14:45:00,35.59,35.63,35.58,35.63,45200.0,27.0605,27.0909,27.0529,27.0909,45200.0
2012-04-11 14:50:00,35.63,35.63,35.61,35.63,169900.0,27.0909,27.0909,27.0757,27.0909,169900.0
2012-04-11 14:55:00,35.64,35.66,35.62,35.63,53200.0,27.0985,27.1137,27.0833,27.0909,53200.0
2012-04-11 15:00:00,35.63,35.66,35.63,35.64,29900.0,27.0909,27.1137,27.0909,27.0985,29900.0
2012-04-11 15:05:00,35.64,35.67,35.64,35.66,96000.0,27.0985,27.1213,27.0985,27.1137,96000.0
2012-04-11 15:10:00,35.65,35.66,35.58,35.59,162800.0,27.1061,27.1137,27.0529,27.0605,162800.0
2012-04-11 15:15:00,35.58,35.61,35.57,35.59,63200.0,27.0529,27.0757,27.0453,27.0605,63200.0
2012-04-11 15:20:00,35.58,35.59,35.53,35.55,173200.0,27.0529,27.0605,27.0148,27.03,173200.0
2012-04-11 15:25:00,35.55,35.6,35.55,35.59,283400.0,27.03,27.0681,27.03,27.0605,283400.0
2012-04-11 15:30:00,35.59,35.62,35.58,35.61,410100.0,27.0605,27.0833,27.0529,27.0757,410100.0
2012-04-11 15:35:00,35.61,35.61,35.57,35.57,289200.0,27.0757,27.0757,27.0453,27.0453,289200.0
2012-04-11 15:40:00,35.57,35.6,35.56,35.56,276000.0,27.0453,27.0681,27.0377,27.0377,276000.0
2012-04-11 15:45:00,35.55,35.58,35.53,35.55,501400.0,27.03,27.0529,27.0148,27.03,501400.0
2012-04-11 15:50:00,35.55,35.58,35.54,35.57,203100.0,27.03,27.0529,27.0224,27.0453,203100.0
2012-04-11 15:55:00,35.56,35.6,35.56,35.59,475600.0,27.0377,27.0681,27.0377,27.0605,475600.0
2012-04-12 09:30:00,35.68,35.8,35.66,35.79,161800.0,27.1289,27.2201,27.1137,27.2125,161800.0
2012-04-12 09:35:00,35.79,35.92,35.79,35.91,336100.0,27.2125,27.3114,27.2125,27.3038,336100.0
2012-04-12 09:40:00,35.91,36.03,35.91,36.02,201000.0,27.3038,27.395,27.3038,27.3874,201000.0
2012-04-12 09:45:00,36.03,36.14,36.02,36.12,550500.0,27.395,27.4786,27.3874,27.4634,550500.0
2012-04-12 09:50:00,36.13,36.22,36.11,36.18,368600.0,27.471,27.5395,27.4558,27.5091,368600.0
2012-04-12 09:55:00,36.19,36.23,36.16,36.18,183100.0,27.5167,27.5471,27.4939,27.5091,183100.0
2012-04-12 10:00:00,36.18,36.22,36.18,36.18,337600.0,27.5091,27.5395,27.5091,27.5091,337600.0
2012-04-12 10:05:00,36.17,36.2,36.11,36.14,374800.0,27.5015,27.5243,27.4558,27.4786,374800.0
2012-04-12 10:10:00,36.15,36.22,36.13,36.22,237400.0,27.4863,27.5395,27.471,27.5395,237400.0
2012-04-12 10:15:00,36.21,36.21,36.13,36.14,78100.0,27.5319,27.5319,27.471,27.4786,78100.0
2012-04-12 10:20:00,36.14,36.15,36.08,36.09,63800.0,27.4786,27.4863,27.433,27.4406,63800.0
2012-04-12 10:25:00,36.09,36.16,36.09,36.14,87300.0,27.4406,27.4939,27.4406,27.4786,87300.0
2012-04-12 10:30:00,36.14,36.27,36.14,36.27,221700.0,27.4786,27.5775,27.4786,27.5775,221700.0
2012-04-12 10:35:00,36.28,36.31,36.26,36.28,228300.0,27.5851,27.6079,27.5699,27.5851,228300.0
2012-04-12 10:40:00,36.28,36.31,36.27,36.27,49900.0,27.5851,27.6079,27.5775,27.5775,49900.0
2012-04-12 10:45:00,36.27,36.31,36.27,36.3,102900.0,27.5775,27.6079,27.5775,27.6003,102900.0
2012-04-12 10:50:00,36.29,36.31,36.28,36.28,39500.0,27.5927,27.6079,27.5851,27.5851,39500.0
2012-04-12 10:55:00,36.28,36.31,36.28,36.29,84500.0,27.5851,27.6079,27.5851,27.5927,84500.0
2012-04-12 11:00:00,36.29,36.35,36.29,36.35,63400.0,27.5927,27.6383,27.5927,27.6383,63400.0
2012-04-12 11:05:00,36.35,36.37,36.32,36.33,78200.0,27.6383,27.6535,27.6155,27.6231,78200.0
2012-04-12 11:10:00,36.32,36.35,36.31,36.33,78000.0,27.6155,27.6383,27.6079,27.6231,78000.0
2012-04-12 11:15:00,36.33,36.37,36.33,36.36,244800.0,27.6231,27.6535,27.6231,27.6459,244800.0
2012-04-12 11:20:00,36.37,36.39,36.35,36.39,74700.0,27.6535,27.6687,27.6383,27.6687,74700.0
2012-04-12 11:25:00,36.39,36.39,36.35,36.35,68700.0,27.6687,27.6687,27.6383,27.6383,68700.0
2012-04-12 11:30:00,36.36,36.37,36.32,36.34,117700.0,27.6459,27.6535,27.6155,27.6307,117700.0
2012-04-12 11:35:00,36.35,36.35,36.31,36.32,69900.0,27.6383,27.6383,27.6079,27.6155,69900.0
2012-04-12 11:40:00,36.32,36.35,36.31,36.33,83600.0,27.6155,27.6383,27.6079,27.6231,83600.0
2012-04-12 11:45:00,36.32,36.39,36.32,36.37,53900.0,27.6155,27.6687,27.6155,27.6535,53900.0
2012-04-12 11:50:00,36.38,36.4,36.36,36.38,82400.0,27.6611,27.6763,27.6459,27.6611,82400.0
2012-04-12 11:55:00,36.39,36.44,36.39,36.44,229500.0,27.6687,27.7067,27.6687,27.7067,229500.0
2012-04-12 12:00:00,36.44,36.48,36.44,36.48,312100.0,27.7067,27.7372,27.7067,27.7372,312100.0
2012-04-12 12:05:00,36.48,36.49,36.43,36.45,91300.0,27.7372,27.7448,27.6991,27.7144,91300.0
2012-04-12 12:10:00,36.45,36.46,36.43,36.43,48100.0,27.7144,27.722,27.6991,27.6991,48100.0
2012-04-12 12:15:00,36.43,36.45,36.42,36.45,178900.0,27.6991,27.7144,27.6915,27.7144,178900.0
2012-04-12 12:20:00,36.45,36.48,36.44,36.47,70200.0,27.7144,27.7372,27.7067,27.7296,70200.0
2012-04-12 12:25:00,36.46,36.52,36.46,36.51,217800.0,27.722,27.7676,27.722,27.76,217800.0
2012-04-12 12:30:00,36.5,36.53,36.5,36.52,52500.0,27.7524,27.7752,27.7524,27.7676,52500.0
2012-04-12 12:35:00,36.52,36.54,36.51,36.53,84800.0,27.7676,27.7828,27.76,27.7752,84800.0
2012-04-12 12:40:00,36.53,36.58,36.53,36.55,130000.0,27.7752,27.8132,27.7752,27.7904,130000.0
2012-04-12 12:45:00,36.54,36.58,36.54,36.57,82400.0,27.7828,27.8132,27.7828,27.8056,82400.0
2012-04-12 12:50:00,36.57,36.58,36.55,36.56,35900.0,27.8056,27.8132,27.7904,27.798,35900.0
2012-04-12 12:55:00,36.56,36.6,36.56,36.58,60000.0,27.798,27.8284,27.798,27.8132,60000.0
2012-04-12 13:00:00,36.58,36.61,36.58,36.6,91000.0,27.8132,27.836,27.8132,27.8284,91000.0
2012-04-12 13:05:00,36.6,36.61,36.57,36.6,97300.0,27.8284,27.836,27.8056,27.8284,97300.0
2012-04-12 13:10:00,36.6,36.63,36.6,36.62,72200.0,27.8284,27.8512,27.8284,27.8436,72200.0
2012-04-12 13:15:00,36.62,36.63,36.61,36.61,35800.0,27.8436,27.8512,27.836,27.836,35800.0
2012-04-12 13:20:00,36.61,36.61,36.56,36.56,68400.0,27.836,27.836,27.798,27.798,68400.0
2012-04-12 13:25:00,36.56,36.57,36.54,36.55,268000.0,27.798,27.8056,27.7828,27.7904,268000.0
2012-04-12 13:30:00,36.55,36.56,36.53,36.53,127400.0,27.7904,27.798,27.7752,27.7752,127400.0
2012-04-12 13:35:00,36.54,36.56,36.54,36.54,52300.0,27.7828,27.798,27.7828,27.7828,52300.0
2012-04-12 13:40:00,36.53,36.56,36.53,36.56,66200.0,27.7752,27.798,27.7752,27.798,66200.0
2012-04-12 13:45:00,36.56,36.6,36.56,36.58,175300.0,27.798,27.8284,27.798,27.8132,175300.0
2012-04-12 13:50:00,36.58,36.59,36.56,36.58,15700.0,27.8132,27.8208,27.798,27.8132,15700.0
2012-04-12 13:55:00,36.59,36.59,36.52,36.56,127300.0,27.8208,27.8208,27.7676,27.798,127300.0
2012-04-12 14:00:00,36.55,36.56,36.52,36.55,85300.0,27.7904,27.798,27.7676,27.7904,85300.0
2012-04-12 14:05:00,36.55,36.57,36.54,36.57,77000.0,27.7904,27.8056,27.7828,27.8056,77000.0
2012-04-12 14:10:00,36.57,36.57,36.55,36.56,36300.0,27.8056,27.8056,27.7904,27.798,36300.0
2012-04-12 14:15:00,36.56,36.59,36.55,36.59,80200.0,27.798,27.8208,27.7904,27.8208,80200.0
2012-04-12 14:20:00,36.59,36.61,36.58,36.59,93500.0,27.8208,27.836,27.8132,27.8208,93500.0
2012-04-12 14:25:00,36.6,36.6,36.59,36.59,50200.0,27.8284,27.8284,27.8208,27.8208,50200.0
2012-04-12 14:30:00,36.59,36.6,36.58,36.6,196900.0,27.8208,27.8284,27.8132,27.8284,196900.0
2012-04-12 14:35:00,36.6,36.62,36.59,36.6,144100.0,27.8284,27.8436,27.8208,27.8284,144100.0
2012-04-12 14:40:00,36.6,36.61,36.59,36.6,99300.0,27.8284,27.836,27.8208,27.8284,99300.0
2012-04-12 14:45:00,36.6,36.62,36.6,36.62,73200.0,27.8284,27.8436,27.8284,27.8436,73200.0
2012-04-12 14:50:00,36.62,36.65,36.61,36.65,179100.0,27.8436,27.8664,27.836,27.8664,179100.0
2012-04-12 14:55:00,36.65,36.65,36.62,36.62,191900.0,27.8664,27.8664,27.8436,27.8436,191900.0
2012-04-12 15:00:00,36.62,36.64,36.61,36.62,112700.0,27.8436,27.8588,27.836,27.8436,112700.0
2012-04-12 15:05:00,36.62,36.63,36.62,36.62,118200.0,27.8436,27.8512,27.8436,27.8436,118200.0
2012-04-12 15:10:00,36.62,36.62,36.61,36.62,75100.0,27.8436,27.8436,27.836,27.8436,75100.0
2012-04-12 15:15:00,36.62,36.63,36.62,36.63,118500.0,27.8436,27.8512,27.8436,27.8512,118500.0
2012-04-12 15:20:00,36.63,36.63,36.59,36.59,155300.0,27.8512,27.8512,27.8208,27.8208,155300.0
2012-04-12 15:25:00,36.59,36.59,36.57,36.58,90900.0,27.8208,27.8208,27.8056,27.8132,90900.0
2012-04-12 15:30:00,36.58,36.59,36.56,36.57,256200.0,27.8132,27.8208,27.798,27.8056,256200.0
2012-04-12 15:35:00,36.57,36.59,36.56,36.58,255700.0,27.8056,27.8208,27.798,27.8132,255700.0
2012-04-12 15:40:00,36.59,36.61,36.57,36.59,617600.0,27.8208,27.836,27.8056,27.8208,617600.0
2012-04-12 15:45:00,36.59,36.6,36.57,36.59,644200.0,27.8208,27.8284,27.8056,27.8208,644200.0
2012-04-12 15:50:00,36.59,36.6,36.57,36.58,594300.0,27.8208,27.8284,27.8056,27.8132,594300.0
2012-04-12 15:55:00,36.58,36.59,36.55,36.58,678300.0,27.8132,27.8208,27.7904,27.8132,678300.0
2012-04-13 09:30:00,36.46,36.51,36.41,36.44,230300.0,27.722,27.76,27.6839,27.7067,230300.0
2012-04-13 09:35:00,36.44,36.46,36.38,36.41,94500.0,27.7067,27.722,27.6611,27.6839,94500.0
2012-04-13 09:40:00,36.41,36.51,36.38,36.48,510000.0,27.6839,27.76,27.6611,27.7372,510000.0
2012-04-13 09:45:00,36.48,36.52,36.43,36.45,271100.0,27.7372,27.7676,27.6991,27.7144,271100.0
2012-04-13 09:50:00,36.45,36.49,36.42,36.45,216300.0,27.7144,27.7448,27.6915,27.7144,216300.0
2012-04-13 09:55:00,36.45,36.52,36.39,36.42,292000.0,27.7144,27.7676,27.6687,27.6915,292000.0
2012-04-13 10:00:00,36.41,36.43,36.33,36.36,224100.0,27.6839,27.6991,27.6231,27.6459,224100.0
2012-04-13 10:05:00,36.37,36.39,36.34,36.37,118300.0,27.6535,27.6687,27.6307,27.6535,118300.0
2012-04-13 10:10:00,36.39,36.48,36.37,36.41,105900.0,27.6687,27.7372,27.6535,27.6839,105900.0
2012-04-13 10:15:00,36.41,36.41,36.29,36.29,119100.0,27.6839,27.6839,27.5927,27.5927,119100.0
2012-04-13 10:20:00,36.28,36.32,36.2,36.21,295000.0,27.5851,27.6155,27.5243,27.5319,295000.0
2012-04-13 10:25:00,36.21,36.33,36.19,36.3,244800.0,27.5319,27.6231,27.5167,27.6003,244800.0
2012-04-13 10:30:00,36.3,36.31,36.23,36.25,209300.0,27.6003,27.6079,27.5471,27.5623,209300.0
2012-04-13 10:35:00,36.26,36.34,36.18,36.34,388400.0,27.5699,27.6307,27.5091,27.6307,388400.0
2012-04-13 10:40:00,36.33,36.33,36.28,36.28,88500.0,27.6231,27.6231,27.5851,27.5851,88500.0
2012-04-13 10:45:00,36.28,36.29,36.21,36.25,228500.0,27.5851,27.5927,27.5319,27.5623,228500.0
2012-04-13 10:50:00,36.25,36.32,36.22,36.3,123600.0,27.5623,27.6155,27.5395,27.6003,123600.0
2012-04-13 10:55:00,36.29,36.32,36.27,36.31,46900.0,27.5927,27.6155,27.5775,27.6079,46900.0
2012-04-13 11:00:00,36.31,36.35,36.3,36.35,66700.0,27.6079,27.6383,27.6003,27.6383,66700.0
2012-04-13 11:05:00,36.34,36.38,36.3,36.3,265400.0,27.6307,27.6611,27.6003,27.6003,265400.0
2012-04-13 11:10:00,36.3,36.3,36.24,36.3,176600.0,27.6003,27.6003,27.5547,27.6003,176600.0
2012-04-13 11:15:00,36.3,36.3,36.24,36.27,82800.0,27.6003,27.6003,27.5547,27.5775,82800.0
2012-04-13 11:20:00,36.28,36.3,36.26,36.28,48000.0,27.5851,27.6003,27.5699,27.5851,48000.0
2012-04-13 11:25:00,36.27,36.29,36.24,36.27,86200.0,27.5775,27.5927,27.5547,27.5775,86200.0
2012-04-13 11:30:00,36.26,36.3,36.24,36.28,89000.0,27.5699,27.6003,27.5547,27.5851,89000.0
2012-04-13 11:35:00,36.28,36.32,36.26,36.29,84800.0,27.5851,27.6155,27.5699,27.5927,84800.0
2012-04-13 11:40:00,36.29,36.31,36.27,36.28,82400.0,27.5927,27.6079,27.5775,27.5851,82400.0
2012-04-13 11:45:00,36.29,36.33,36.27,36.31,196000.0,27.5927,27.6231,27.5775,27.6079,196000.0
2012-04-13 11:50:00,36.31,36.32,36.3,36.32,31500.0,27.6079,27.6155,27.6003,27.6155,31500.0
2012-04-13 11:55:00,36.32,36.32,36.23,36.27,46900.0,27.6155,27.6155,27.5471,27.5775,46900.0
2012-04-13 12:00:00,36.26,36.26,36.22,36.23,207600.0,27.5699,27.5699,27.5395,27.5471,207600.0
2012-04-13 12:05:00,36.23,36.25,36.22,36.22,18300.0,27.5471,27.5623,27.5395,27.5395,18300.0
2012-04-13 12:10:00,36.22,36.22,36.18,36.19,87800.0,27.5395,27.5395,27.5091,27.5167,87800.0
2012-04-13 12:15:00,36.21,36.23,36.2,36.21,22200.0,27.5319,27.5471,27.5243,27.5319,22200.0
2012-04-13 12:20:00,36.21,36.22,36.17,36.21,254000.0,27.5319,27.5395,27.5015,27.5319,254000.0
2012-04-13 12:25:00,36.21,36.21,36.18,36.21,23600.0,27.5319,27.5319,27.5091,27.5319,23600.0
2012-04-13 12:30:00,36.21,36.28,36.21,36.28,160200.0,27.5319,27.5851,27.5319,27.5851,160200.0
2012-04-13 12:35:00,36.28,36.29,36.26,36.26,111000.0,27.5851,27.5927,27.5699,27.5699,111000.0
2012-04-13 12:40:00,36.27,36.3,36.26,36.3,24500.0,27.5775,27.6003,27.5699,27.6003,24500.0
2012-04-13 12:45:00,36.3,36.31,36.29,36.29,16400.0,27.6003,27.6079,27.5927,27.5927,16400.0
2012-04-13 12:50:00,36.29,36.3,36.26,36.26,24400.0,27.5927,27.6003,27.5699,27.5699,24400.0
2012-04-13 12:55:00,36.26,36.3,36.25,36.29,20300.0,27.5699,27.6003,27.5623,27.5927,20300.0
2012-04-13 13:00:00,36.29,36.29,36.27,36.28,20000.0,27.5927,27.5927,27.5775,27.5851,20000.0
2012-04-13 13:05:00,36.29,36.29,36.28,36.28,11400.0,27.5927,27.5927,27.5851,27.5851,11400.0
2012-04-13 13:10:00,36.28,36.31,36.27,36.31,85100.0,27.5851,27.6079,27.5775,27.6079,85100.0
2012-04-13 13:15:00,36.3,36.31,36.26,36.27,24500.0,27.6003,27.6079,27.5699,27.5775,24500.0
2012-04-13 13:20:00,36.27,36.3,36.25,36.29,46000.0,27.5775,27.6003,27.5623,27.5927,46000.0
2012-04-13 13:25:00,36.29,36.31,36.26,36.28,82200.0,27.5927,27.6079,27.5699,27.5851,82200.0
2012-04-13 13:30:00,36.29,36.29,36.26,36.29,19500.0,27.5927,27.5927,27.5699,27.5927,19500.0
2012-04-13 13:35:00,36.29,36.34,36.29,36.34,31700.0,27.5927,27.6307,27.5927,27.6307,31700.0
2012-04-13 13:40:00,36.34,36.34,36.3,36.34,28800.0,27.6307,27.6307,27.6003,27.6307,28800.0
2012-04-13 13:45:00,36.33,36.34,36.27,36.3,109500.0,27.6231,27.6307,27.5775,27.6003,109500.0
2012-04-13 13:50:00,36.3,36.32,36.28,36.28,49700.0,27.6003,27.6155,27.5851,27.5851,49700.0
2012-04-13 13:55:00,36.29,36.3,36.24,36.24,76400.0,27.5927,27.6003,27.5547,27.5547,76400.0
2012-04-13 14:00:00,36.24,36.25,36.21,36.21,46100.0,27.5547,27.5623,27.5319,27.5319,46100.0
2012-04-13 14:05:00,36.22,36.24,36.2,36.22,128700.0,27.5395,27.5547,27.5243,27.5395,128700.0
2012-04-13 14:10:00,36.22,36.24,36.22,36.23,73000.0,27.5395,27.5547,27.5395,27.5471,73000.0
2012-04-13 14:15:00,36.23,36.25,36.22,36.25,127600.0,27.5471,27.5623,27.5395,27.5623,127600.0
2012-04-13 14:20:00,36.25,36.31,36.25,36.3,50100.0,27.5623,27.6079,27.5623,27.6003,50100.0
2012-04-13 14:25:00,36.3,36.32,36.24,36.27,58400.0,27.6003,27.6155,27.5547,27.5775,58400.0
2012-04-13 14:30:00,36.27,36.32,36.27,36.31,269900.0,27.5775,27.6155,27.5775,27.6079,269900.0
2012-04-13 14:35:00,36.31,36.31,36.28,36.29,24900.0,27.6079,27.6079,27.5851,27.5927,24900.0
2012-04-13 14:40:00,36.3,36.31,36.29,36.3,34900.0,27.6003,27.6079,27.5927,27.6003,34900.0
2012-04-13 14:45:00,36.3,36.35,36.3,36.34,79800.0,27.6003,27.6383,27.6003,27.6307,79800.0
2012-04-13 14:50:00,36.34,36.35,36.29,36.31,100300.0,27.6307,27.6383,27.5927,27.6079,100300.0
2012-04-13 14:55:00,36.31,36.31,36.27,36.28,31800.0,27.6079,27.6079,27.5775,27.5851,31800.0
2012-04-13 15:00:00,36.28,36.29,36.27,36.28,16000.0,27.5851,27.5927,27.5775,27.5851,16000.0
2012-04-13 15:05:00,36.28,36.32,36.27,36.32,33100.0,27.5851,27.6155,27.5775,27.6155,33100.0
2012-04-13 15:10:00,36.33,36.33,36.29,36.29,44500.0,27.6231,27.6231,27.5927,27.5927,44500.0
2012-04-13 15:15:00,36.3,36.3,36.28,36.3,32300.0,27.6003,27.6003,27.5851,27.6003,32300.0
2012-04-13 15:20:00,36.3,36.32,36.28,36.29,73900.0,27.6003,27.6155,27.5851,27.5927,73900.0
2012-04-13 15:25:00,36.29,36.29,36.23,36.24,277000.0,27.5927,27.5927,27.5471,27.5547,277000.0
2012-04-13 15:30:00,36.25,36.29,36.21,36.21,82700.0,27.5623,27.5927,27.5319,27.5319,82700.0
2012-04-13 15:35:00,36.21,36.22,36.17,36.19,201300.0,27.5319,27.5395,27.5015,27.5167,201300.0
2012-04-13 15:40:00,36.18,36.22,36.18,36.2,127100.0,27.5091,27.5395,27.5091,27.5243,127100.0
2012-04-13 15:45:00,36.2,36.21,36.13,36.16,390000.0,27.5243,27.5319,27.471,27.4939,390000.0
2012-04-13 15:50:00,36.17,36.18,36.11,36.13,312600.0,27.5015,27.5091,27.4558,27.471,312600.0
2012-04-13 15:55:00,36.12,36.17,36.1,36.13,908800.0,27.4634,27.5015,27.4482,27.471,908800.0
2012-04-16 09:30:00,36.4,36.48,36.39,36.43,309900.0,27.6763,27.7372,27.6687,27.6991,309900.0
2012-04-16 09:35:00,36.44,36.44,36.36,36.37,176000.0,27.7067,27.7067,27.6459,27.6535,176000.0
2012-04-16 09:40:00,36.36,36.38,36.23,36.27,353100.0,27.6459,27.6611,27.5471,27.5775,353100.0
2012-04-16 09:45:00,36.27,36.32,36.21,36.32,663900.0,27.5775,27.6155,27.5319,27.6155,663900.0
2012-04-16 09:50:00,36.32,36.32,36.18,36.24,584800.0,27.6155,27.6155,27.5091,27.5547,584800.0
2012-04-16 09:55:00,36.24,36.29,36.19,36.26,159800.0,27.5547,27.5927,27.5167,27.5699,159800.0
2012-04-16 10:00:00,36.26,36.27,36.18,36.25,173900.0,27.5699,27.5775,27.5091,27.5623,173900.0
2012-04-16 10:05:00,36.24,36.27,36.18,36.19,122800.0,27.5547,27.5775,27.5091,27.5167,122800.0
2012-04-16 10:10:00,36.2,36.21,36.04,36.09,335300.0,27.5243,27.5319,27.4026,27.4406,335300.0
2012-04-16 10:15:00,36.07,36.12,36.0,36.09,233600.0,27.4254,27.4634,27.3722,27.4406,233600.0
2012-04-16 10:20:00,36.09,36.13,36.05,36.12,210600.0,27.4406,27.471,27.4102,27.4634,210600.0
2012-04-16 10:25:00,36.12,36.2,36.08,36.18,237500.0,27.4634,27.5243,27.433,27.5091,237500.0
2012-04-16 10:30:00,36.18,36.21,36.15,36.2,136700.0,27.5091,27.5319,27.4863,27.5243,136700.0
2012-04-16 10:35:00,36.18,36.19,36.11,36.11,97600.0,27.5091,27.5167,27.4558,27.4558,97600.0
2012-04-16 10:40:00,36.11,36.2,36.11,36.16,53300.0,27.4558,27.5243,27.4558,27.4939,53300.0
2012-04-16 10:45:00,36.15,36.28,36.15,36.28,144600.0,27.4863,27.5851,27.4863,27.5851,144600.0
2012-04-16 10:50:00,36.28,36.28,36.24,36.26,30500.0,27.5851,27.5851,27.5547,27.5699,30500.0
2012-04-16 10:55:00,36.27,36.28,36.21,36.21,115300.0,27.5775,27.5851,27.5319,27.5319,115300.0
2012-04-16 11:00:00,36.2,36.26,36.2,36.21,176200.0,27.5243,27.5699,27.5243,27.5319,176200.0
2012-04-16 11:05:00,36.2,36.24,36.18,36.24,262300.0,27.5243,27.5547,27.5091,27.5547,262300.0
2012-04-16 11:10:00,36.25,36.29,36.24,36.25,85200.0,27.5623,27.5927,27.5547,27.5623,85200.0
2012-04-16 11:15:00,36.23,36.26,36.18,36.2,75000.0,27.5471,27.5699,27.5091,27.5243,75000.0
2012-04-16 11:20:00,36.2,36.24,36.18,36.2,268000.0,27.5243,27.5547,27.5091,27.5243,268000.0
2012-04-16 11:25:00,36.21,36.24,36.17,36.17,236400.0,27.5319,27.5547,27.5015,27.5015,236400.0
2012-04-16 11:30:00,36.18,36.18,36.12,36.12,178700.0,27.5091,27.5091,27.4634,27.4634,178700.0
2012-04-16 11:35:00,36.13,36.14,36.08,36.14,366000.0,27.471,27.4786,27.433,27.4786,366000.0
2012-04-16 11:40:00,36.14,36.18,36.11,36.13,420900.0,27.4786,27.5091,27.4558,27.471,420900.0
2012-04-16 11:45:00,36.12,36.17,36.12,36.12,54300.0,27.4634,27.5015,27.4634,27.4634,54300.0
2012-04-16 11:50:00,36.11,36.16,36.11,36.11,146900.0,27.4558,27.4939,27.4558,27.4558,146900.0
2012-04-16 11:55:00,36.12,36.16,36.12,36.12,45200.0,27.4634,27.4939,27.4634,27.4634,45200.0
2012-04-16 12:00:00,36.11,36.2,36.11,36.2,72100.0,27.4558,27.5243,27.4558,27.5243,72100.0
2012-04-16 12:05:00,36.2,36.21,36.12,36.12,50500.0,27.5243,27.5319,27.4634,27.4634,50500.0
2012-04-16 12:10:00,36.13,36.16,36.13,36.16,66400.0,27.471,27.4939,27.471,27.4939,66400.0
2012-04-16 12:15:00,36.16,36.17,36.12,36.13,26700.0,27.4939,27.5015,27.4634,27.471,26700.0
2012-04-16 12:20:00,36.12,36.13,36.08,36.11,71200.0,27.4634,27.471,27.433,27.4558,71200.0
2012-04-16 12:25:00,36.13,36.17,36.12,36.15,88300.0,27.471,27.5015,27.4634,27.4863,88300.0
2012-04-16 12:30:00,36.16,36.17,36.11,36.11,19000.0,27.4939,27.5015,27.4558,27.4558,19000.0
2012-04-16 12:35:00,36.11,36.14,36.09,36.14,49400.0,27.4558,27.4786,27.4406,27.4786,49400.0
2012-04-16 12:40:00,36.14,36.17,36.13,36.17,61900.0,27.4786,27.5015,27.471,27.5015,61900.0
2012-04-16 12:45:00,36.17,36.2,36.15,36.18,21900.0,27.5015,27.5243,27.4863,27.5091,21900.0
2012-04-16 12:50:00,36.18,36.18,36.14,36.15,13200.0,27.5091,27.5091,27.4786,27.4863,13200.0
2012-04-16 12:55:00,36.15,36.22,36.15,36.22,163800.0,27.4863,27.5395,27.4863,27.5395,163800.0
2012-04-16 13:00:00,36.22,36.22,36.19,36.19,32000.0,27.5395,27.5395,27.5167,27.5167,32000.0
2012-04-16 13:05:00,36.18,36.2,36.16,36.18,118500.0,27.5091,27.5243,27.4939,27.5091,118500.0
2012-04-16 13:10:00,36.18,36.18,36.15,36.17,35700.0,27.5091,27.5091,27.4863,27.5015,35700.0
2012-04-16 13:15:00,36.17,36.24,36.17,36.19,38900.0,27.5015,27.5547,27.5015,27.5167,38900.0
2012-04-16 13:20:00,36.19,36.22,36.17,36.17,46700.0,27.5167,27.5395,27.5015,27.5015,46700.0
2012-04-16 13:25:00,36.17,36.2,36.15,36.2,120300.0,27.5015,27.5243,27.4863,27.5243,120300.0
2012-04-16 13:30:00,36.19,36.2,36.16,36.2,51700.0,27.5167,27.5243,27.4939,27.5243,51700.0
2012-04-16 13:35:00,36.21,36.33,36.2,36.3,859700.0,27.5319,27.6231,27.5243,27.6003,859700.0
2012-04-16 13:40:00,36.3,36.38,36.29,36.37,707700.0,27.6003,27.6611,27.5927,27.6535,707700.0
2012-04-16 13:45:00,36.38,36.41,36.38,36.39,147200.0,27.6611,27.6839,27.6611,27.6687,147200.0
2012-04-16 13:50:00,36.39,36.42,36.38,36.4,104000.0,27.6687,27.6915,27.6611,27.6763,104000.0
2012-04-16 13:55:00,36.4,36.46,36.4,36.42,80500.0,27.6763,27.722,27.6763,27.6915,80500.0
2012-04-16 14:00:00,36.43,36.45,36.4,36.41,92200.0,27.6991,27.7144,27.6763,27.6839,92200.0
2012-04-16 14:05:00,36.41,36.41,36.35,36.35,61100.0,27.6839,27.6839,27.6383,27.6383,61100.0
2012-04-16 14:10:00,36.35,36.4,36.35,36.4,853100.0,27.6383,27.6763,27.6383,27.6763,853100.0
2012-04-16 14:15:00,36.4,36.42,36.38,36.41,199700.0,27.6763,27.6915,27.6611,27.6839,199700.0
2012-04-16 14:20:00,36.41,36.41,36.36,36.36,21500.0,27.6839,27.6839,27.6459,27.6459,21500.0
2012-04-16 14:25:00,36.36,36.36,36.32,36.32,81300.0,27.6459,27.6459,27.6155,27.6155,81300.0
2012-04-16 14:30:00,36.32,36.35,36.32,36.35,190100.0,27.6155,27.6383,27.6155,27.6383,190100.0
2012-04-16 14:35:00,36.35,36.37,36.33,36.34,179900.0,27.6383,27.6535,27.6231,27.6307,179900.0
2012-04-16 14:40:00,36.34,36.36,36.31,36.32,50500.0,27.6307,27.6459,27.6079,27.6155,50500.0
2012-04-16 14:45:00,36.32,36.35,36.3,36.35,41700.0,27.6155,27.6383,27.6003,27.6383,41700.0
2012-04-16 14:50:00,36.34,36.36,36.33,36.33,36800.0,27.6307,27.6459,27.6231,27.6231,36800.0
2012-04-16 14:55:00,36.32,36.32,36.29,36.31,106500.0,27.6155,27.6155,27.5927,27.6079,106500.0
2012-04-16 15:00:00,36.31,36.32,36.23,36.25,161600.0,27.6079,27.6155,27.5471,27.5623,161600.0
2012-04-16 15:05:00,36.25,36.31,36.25,36.28,57900.0,27.5623,27.6079,27.5623,27.5851,57900.0
2012-04-16 15:10:00,36.28,36.32,36.28,36.31,34700.0,27.5851,27.6155,27.5851,27.6079,34700.0
2012-04-16 15:15:00,36.31,36.32,36.3,36.32,121800.0,27.6079,27.6155,27.6003,27.6155,121800.0
2012-04-16 15:20:00,36.32,36.33,36.28,36.3,55100.0,27.6155,27.6231,27.5851,27.6003,55100.0
2012-04-16 15:25:00,36.29,36.3,36.26,36.3,28800.0,27.5927,27.6003,27.5699,27.6003,28800.0
2012-04-16 15:30:00,36.29,36.32,36.28,36.29,63700.0,27.5927,27.6155,27.5851,27.5927,63700.0
2012-04-16 15:35:00,36.29,36.33,36.28,36.32,155400.0,27.5927,27.6231,27.5851,27.6155,155400.0
2012-04-16 15:40:00,36.32,36.34,36.3,36.33,108200.0,27.6155,27.6307,27.6003,27.6231,108200.0
2012-04-16 15:45:00,36.31,36.32,36.25,36.26,144700.0,27.6079,27.6155,27.5623,27.5699,144700.0
2012-04-16 15:50:00,36.26,36.27,36.23,36.25,224200.0,27.5699,27.5775,27.5471,27.5623,224200.0
2012-04-16 15:55:00,36.25,36.28,36.24,36.24,243200.0,27.5623,27.5851,27.5547,27.5547,243200.0
2012-04-17 09:30:00,36.5,36.58,36.48,36.52,94900.0,27.7524,27.8132,27.7372,27.7676,94900.0
2012-04-17 09:35:00,36.53,36.56,36.48,36.48,103300.0,27.7752,27.798,27.7372,27.7372,103300.0
2012-04-17 09:40:00,36.49,36.52,36.44,36.51,79800.0,27.7448,27.7676,27.7067,27.76,79800.0
2012-04-17 09:45:00,36.5,36.56,36.47,36.55,208500.0,27.7524,27.798,27.7296,27.7904,208500.0
2012-04-17 09:50:00,36.54,36.61,36.51,36.52,80300.0,27.7828,27.836,27.76,27.7676,80300.0
2012-04-17 09:55:00,36.52,36.56,36.47,36.5,75800.0,27.7676,27.798,27.7296,27.7524,75800.0
2012-04-17 10:00:00,36.5,36.52,36.41,36.47,305500.0,27.7524,27.7676,27.6839,27.7296,305500.0
2012-04-17 10:05:00,36.48,36.58,36.48,36.55,141800.0,27.7372,27.8132,27.7372,27.7904,141800.0
2012-04-17 10:10:00,36.55,36.61,36.55,36.6,74400.0,27.7904,27.836,27.7904,27.8284,74400.0
2012-04-17 10:15:00,36.6,36.71,36.59,36.7,125700.0,27.8284,27.912,27.8208,27.9044,125700.0
2012-04-17 10:20:00,36.7,36.7,36.64,36.65,59800.0,27.9044,27.9044,27.8588,27.8664,59800.0
2012-04-17 10:25:00,36.65,36.66,36.63,36.64,74300.0,27.8664,27.874,27.8512,27.8588,74300.0
2012-04-17 10:30:00,36.65,36.71,36.65,36.65,61400.0,27.8664,27.912,27.8664,27.8664,61400.0
2012-04-17 10:35:00,36.66,36.69,36.65,36.68,29200.0,27.874,27.8968,27.8664,27.8892,29200.0
2012-04-17 10:40:00,36.68,36.74,36.68,36.74,225500.0,27.8892,27.9349,27.8892,27.9349,225500.0
2012-04-17 10:45:00,36.74,36.78,36.74,36.74,89400.0,27.9349,27.9653,27.9349,27.9349,89400.0
2012-04-17 10:50:00,36.74,36.8,36.74,36.79,274000.0,27.9349,27.9805,27.9349,27.9729,274000.0
2012-04-17 10:55:00,36.79,36.8,36.74,36.78,68400.0,27.9729,27.9805,27.9349,27.9653,68400.0
2012-04-17 11:00:00,36.78,36.88,36.78,36.86,530900.0,27.9653,28.0413,27.9653,28.0261,530900.0
2012-04-17 11:05:00,36.86,36.91,36.84,36.88,175400.0,28.0261,28.0641,28.0109,28.0413,175400.0
2012-04-17 11:10:00,36.88,36.89,36.83,36.85,61500.0,28.0413,28.0489,28.0033,28.0185,61500.0
2012-04-17 11:15:00,36.85,36.89,36.84,36.87,29800.0,28.0185,28.0489,28.0109,28.0337,29800.0
2012-04-17 11:20:00,36.88,36.9,36.84,36.85,43000.0,28.0413,28.0565,28.0109,28.0185,43000.0
2012-04-17 11:25:00,36.85,36.87,36.85,36.87,115700.0,28.0185,28.0337,28.0185,28.0337,115700.0
2012-04-17 11:30:00,36.87,36.87,36.84,36.85,157200.0,28.0337,28.0337,28.0109,28.0185,157200.0
2012-04-17 11:35:00,36.85,36.87,36.85,36.85,129900.0,28.0185,28.0337,28.0185,28.0185,129900.0
2012-04-17 11:40:00,36.85,36.86,36.84,36.84,102800.0,28.0185,28.0261,28.0109,28.0109,102800.0
2012-04-17 11:45:00,36.84,36.85,36.83,36.85,34800.0,28.0109,28.0185,28.0033,28.0185,34800.0
2012-04-17 11:50:00,36.85,36.89,36.85,36.88,100900.0,28.0185,28.0489,28.0185,28.0413,100900.0
2012-04-17 11:55:00,36.88,36.89,36.86,36.87,87000.0,28.0413,28.0489,28.0261,28.0337,87000.0
2012-04-17 12:00:00,36.87,36.92,36.87,36.91,145800.0,28.0337,28.0717,28.0337,28.0641,145800.0
2012-04-17 12:05:00,36.91,36.91,36.87,36.89,34600.0,28.0641,28.0641,28.0337,28.0489,34600.0
2012-04-17 12:10:00,36.89,36.91,36.85,36.86,60000.0,28.0489,28.0641,28.0185,28.0261,60000.0
2012-04-17 12:15:00,36.87,36.88,36.84,36.88,54000.0,28.0337,28.0413,28.0109,28.0413,54000.0
2012-04-17 12:20:00,36.88,36.93,36.87,36.92,61300.0,28.0413,28.0793,28.0337,28.0717,61300.0
2012-04-17 12:25:00,36.92,36.94,36.91,36.94,18600.0,28.0717,28.0869,28.0641,28.0869,18600.0
2012-04-17 12:30:00,36.94,36.97,36.91,36.96,151200.0,28.0869,28.1097,28.0641,28.1021,151200.0
2012-04-17 12:35:00,36.96,36.97,36.93,36.94,65600.0,28.1021,28.1097,28.0793,28.0869,65600.0
2012-04-17 12:40:00,36.94,36.95,36.94,36.95,14200.0,28.0869,28.0945,28.0869,28.0945,14200.0
2012-04-17 12:45:00,36.95,36.96,36.94,36.94,14200.0,28.0945,28.1021,28.0869,28.0869,14200.0
2012-04-17 12:50:00,36.94,36.95,36.93,36.95,46100.0,28.0869,28.0945,28.0793,28.0945,46100.0
2012-04-17 12:55:00,36.94,36.94,36.91,36.92,30400.0,28.0869,28.0869,28.0641,28.0717,30400.0
2012-04-17 13:00:00,36.91,36.92,36.9,36.92,31100.0,28.0641,28.0717,28.0565,28.0717,31100.0
2012-04-17 13:05:00,36.92,36.94,36.92,36.93,5700.0,28.0717,28.0869,28.0717,28.0793,5700.0
2012-04-17 13:10:00,36.93,36.94,36.92,36.93,17400.0,28.0793,28.0869,28.0717,28.0793,17400.0
2012-04-17 13:15:00,36.93,36.95,36.93,36.94,27000.0,28.0793,28.0945,28.0793,28.0869,27000.0
2012-04-17 13:20:00,36.94,36.94,36.9,36.9,57700.0,28.0869,28.0869,28.0565,28.0565,57700.0
2012-04-17 13:25:00,36.9,36.93,36.9,36.93,13500.0,28.0565,28.0793,28.0565,28.0793,13500.0
2012-04-17 13:30:00,36.93,36.93,36.91,36.91,108000.0,28.0793,28.0793,28.0641,28.0641,108000.0
2012-04-17 13:35:00,36.91,36.91,36.89,36.91,15300.0,28.0641,28.0641,28.0489,28.0641,15300.0
2012-04-17 13:40:00,36.92,36.94,36.9,36.91,53100.0,28.0717,28.0869,28.0565,28.0641,53100.0
2012-04-17 13:45:00,36.92,36.93,36.9,36.91,39300.0,28.0717,28.0793,28.0565,28.0641,39300.0
2012-04-17 13:50:00,36.91,36.91,36.9,36.91,39200.0,28.0641,28.0641,28.0565,28.0641,39200.0
2012-04-17 13:55:00,36.91,36.94,36.9,36.91,52900.0,28.0641,28.0869,28.0565,28.0641,52900.0
2012-04-17 14:00:00,36.91,36.92,36.9,36.91,11800.0,28.0641,28.0717,28.0565,28.0641,11800.0
2012-04-17 14:05:00,36.91,36.92,36.89,36.89,34800.0,28.0641,28.0717,28.0489,28.0489,34800.0
2012-04-17 14:10:00,36.88,36.89,36.87,36.88,49000.0,28.0413,28.0489,28.0337,28.0413,49000.0
2012-04-17 14:15:00,36.88,36.88,36.86,36.87,15600.0,28.0413,28.0413,28.0261,28.0337,15600.0
2012-04-17 14:20:00,36.87,36.89,36.86,36.87,49600.0,28.0337,28.0489,28.0261,28.0337,49600.0
2012-04-17 14:25:00,36.87,36.88,36.86,36.88,43400.0,28.0337,28.0413,28.0261,28.0413,43400.0
2012-04-17 14:30:00,36.89,36.91,36.88,36.91,26000.0,28.0489,28.0641,28.0413,28.0641,26000.0
2012-04-17 14:35:00,36.9,36.91,36.89,36.9,12600.0,28.0565,28.0641,28.0489,28.0565,12600.0
2012-04-17 14:40:00,36.89,36.9,36.87,36.87,27400.0,28.0489,28.0565,28.0337,28.0337,27400.0
2012-04-17 14:45:00,36.87,36.87,36.82,36.82,26700.0,28.0337,28.0337,27.9957,27.9957,26700.0
2012-04-17 14:50:00,36.82,36.85,36.81,36.82,116100.0,27.9957,28.0185,27.9881,27.9957,116100.0
2012-04-17 14:55:00,36.83,36.84,36.8,36.84,52200.0,28.0033,28.0109,27.9805,28.0109,52200.0
2012-04-17 15:00:00,36.84,36.84,36.82,36.84,15600.0,28.0109,28.0109,27.9957,28.0109,15600.0
2012-04-17 15:05:00,36.84,36.84,36.82,36.83,57500.0,28.0109,28.0109,27.9957,28.0033,57500.0
2012-04-17 15:10:00,36.83,36.83,36.81,36.81,126200.0,28.0033,28.0033,27.9881,27.9881,126200.0
2012-04-17 15:15:00,36.8,36.83,36.8,36.81,76300.0,27.9805,28.0033,27.9805,27.9881,76300.0
2012-04-17 15:20:00,36.8,36.83,36.78,36.81,161700.0,27.9805,28.0033,27.9653,27.9881,161700.0
2012-04-17 15:25:00,36.81,36.85,36.79,36.85,81400.0,27.9881,28.0185,27.9729,28.0185,81400.0
2012-04-17 15:30:00,36.85,36.85,36.8,36.81,75500.0,28.0185,28.0185,27.9805,27.9881,75500.0
2012-04-17 15:35:00,36.81,36.81,36.77,36.79,173900.0,27.9881,27.9881,27.9577,27.9729,173900.0
2012-04-17 15:40:00,36.79,36.8,36.76,36.79,225800.0,27.9729,27.9805,27.9501,27.9729,225800.0
2012-04-17 15:45:00,36.8,36.8,36.77,36.79,209100.0,27.9805,27.9805,27.9577,27.9729,209100.0
2012-04-17 15:50:00,36.8,36.83,36.79,36.8,243700.0,27.9805,28.0033,27.9729,27.9805,243700.0
2012-04-17 15:55:00,36.8,36.8,36.76,36.76,537300.0,27.9805,27.9805,27.9501,27.9501,537300.0
2012-04-18 09:30:00,36.67,36.67,36.5,36.53,113700.0,27.8816,27.8816,27.7524,27.7752,113700.0
2012-04-18 09:35:00,36.53,36.69,36.53,36.66,452000.0,27.7752,27.8968,27.7752,27.874,452000.0
2012-04-18 09:40:00,36.66,36.75,36.66,36.7,115200.0,27.874,27.9425,27.874,27.9044,115200.0
2012-04-18 09:45:00,36.7,36.7,36.61,36.69,165100.0,27.9044,27.9044,27.836,27.8968,165100.0
2012-04-18 09:50:00,36.69,36.75,36.64,36.74,190400.0,27.8968,27.9425,27.8588,27.9349,190400.0
2012-04-18 09:55:00,36.74,36.76,36.72,36.74,392300.0,27.9349,27.9501,27.9196,27.9349,392300.0
2012-04-18 10:00:00,36.75,36.76,36.63,36.67,132900.0,27.9425,27.9501,27.8512,27.8816,132900.0
2012-04-18 10:05:00,36.68,36.71,36.64,36.7,107800.0,27.8892,27.912,27.8588,27.9044,107800.0
2012-04-18 10:10:00,36.7,36.72,36.64,36.71,233200.0,27.9044,27.9196,27.8588,27.912,233200.0
2012-04-18 10:15:00,36.71,36.74,36.69,36.71,197600.0,27.912,27.9349,27.8968,27.912,197600.0
2012-04-18 10:20:00,36.71,36.71,36.66,36.68,201700.0,27.912,27.912,27.874,27.8892,201700.0
2012-04-18 10:25:00,36.68,36.72,36.65,36.67,135100.0,27.8892,27.9196,27.8664,27.8816,135100.0
2012-04-18 10:30:00,36.67,36.67,36.61,36.66,52200.0,27.8816,27.8816,27.836,27.874,52200.0
2012-04-18 10:35:00,36.66,36.73,36.65,36.71,72900.0,27.874,27.9272,27.8664,27.912,72900.0
2012-04-18 10:40:00,36.7,36.76,36.7,36.76,49700.0,27.9044,27.9501,27.9044,27.9501,49700.0
2012-04-18 10:45:00,36.75,36.79,36.75,36.78,83300.0,27.9425,27.9729,27.9425,27.9653,83300.0
2012-04-18 10:50:00,36.78,36.8,36.75,36.79,140600.0,27.9653,27.9805,27.9425,27.9729,140600.0
2012-04-18 10:55:00,36.79,36.82,36.77,36.79,92000.0,27.9729,27.9957,27.9577,27.9729,92000.0
2012-04-18 11:00:00,36.79,36.8,36.78,36.8,18500.0,27.9729,27.9805,27.9653,27.9805,18500.0
2012-04-18 11:05:00,36.79,36.8,36.69,36.73,97400.0,27.9729,27.9805,27.8968,27.9272,97400.0
2012-04-18 11:10:00,36.73,36.73,36.66,36.69,34900.0,27.9272,27.9272,27.874,27.8968,34900.0
2012-04-18 11:15:00,36.68,36.69,36.66,36.69,38000.0,27.8892,27.8968,27.874,27.8968,38000.0
2012-04-18 11:20:00,36.69,36.69,36.65,36.69,36000.0,27.8968,27.8968,27.8664,27.8968,36000.0
2012-04-18 11:25:00,36.68,36.69,36.62,36.66,58000.0,27.8892,27.8968,27.8436,27.874,58000.0
2012-04-18 11:30:00,36.67,36.67,36.63,36.63,29200.0,27.8816,27.8816,27.8512,27.8512,29200.0
2012-04-18 11:35:00,36.63,36.64,36.6,36.62,23200.0,27.8512,27.8588,27.8284,27.8436,23200.0
2012-04-18 11:40:00,36.62,36.66,36.62,36.66,25300.0,27.8436,27.874,27.8436,27.874,25300.0
2012-04-18 11:45:00,36.67,36.7,36.65,36.66,30000.0,27.8816,27.9044,27.8664,27.874,30000.0
2012-04-18 11:50:00,36.66,36.7,36.65,36.7,37000.0,27.874,27.9044,27.8664,27.9044,37000.0
2012-04-18 11:55:00,36.7,36.72,36.68,36.68,39300.0,27.9044,27.9196,27.8892,27.8892,39300.0
2012-04-18 12:00:00,36.68,36.7,36.68,36.68,16400.0,27.8892,27.9044,27.8892,27.8892,16400.0
2012-04-18 12:05:00,36.68,36.7,36.67,36.69,35200.0,27.8892,27.9044,27.8816,27.8968,35200.0
2012-04-18 12:10:00,36.69,36.69,36.66,36.69,17900.0,27.8968,27.8968,27.874,27.8968,17900.0
2012-04-18 12:15:00,36.69,36.7,36.68,36.68,8200.0,27.8968,27.9044,27.8892,27.8892,8200.0
2012-04-18 12:20:00,36.68,36.7,36.67,36.68,9100.0,27.8892,27.9044,27.8816,27.8892,9100.0
2012-04-18 12:25:00,36.68,36.68,36.63,36.63,14400.0,27.8892,27.8892,27.8512,27.8512,14400.0
2012-04-18 12:30:00,36.63,36.65,36.62,36.64,12400.0,27.8512,27.8664,27.8436,27.8588,12400.0
2012-04-18 12:35:00,36.65,36.69,36.65,36.69,17600.0,27.8664,27.8968,27.8664,27.8968,17600.0
2012-04-18 12:40:00,36.69,36.72,36.69,36.71,38300.0,27.8968,27.9196,27.8968,27.912,38300.0
2012-04-18 12:45:00,36.71,36.72,36.68,36.68,17100.0,27.912,27.9196,27.8892,27.8892,17100.0
2012-04-18 12:50:00,36.68,36.69,36.66,36.69,9800.0,27.8892,27.8968,27.874,27.8968,9800.0
2012-04-18 12:55:00,36.68,36.7,36.68,36.69,19600.0,27.8892,27.9044,27.8892,27.8968,19600.0
2012-04-18 13:00:00,36.69,36.71,36.67,36.7,8500.0,27.8968,27.912,27.8816,27.9044,8500.0
2012-04-18 13:05:00,36.7,36.72,36.7,36.71,10100.0,27.9044,27.9196,27.9044,27.912,10100.0
2012-04-18 13:10:00,36.7,36.72,36.69,36.69,9700.0,27.9044,27.9196,27.8968,27.8968,9700.0
2012-04-18 13:15:00,36.68,36.69,36.66,36.67,12100.0,27.8892,27.8968,27.874,27.8816,12100.0
2012-04-18 13:20:00,36.67,36.69,36.67,36.69,1500.0,27.8816,27.8968,27.8816,27.8968,1500.0
2012-04-18 13:25:00,36.69,36.69,36.66,36.67,9900.0,27.8968,27.8968,27.874,27.8816,9900.0
2012-04-18 13:30:00,36.66,36.67,36.63,36.64,23400.0,27.874,27.8816,27.8512,27.8588,23400.0
2012-04-18 13:35:00,36.64,36.64,36.58,36.58,184400.0,27.8588,27.8588,27.8132,27.8132,184400.0
2012-04-18 13:40:00,36.58,36.61,36.58,36.6,26300.0,27.8132,27.836,27.8132,27.8284,26300.0
2012-04-18 13:45:00,36.6,36.61,36.59,36.59,17400.0,27.8284,27.836,27.8208,27.8208,17400.0
2012-04-18 13:50:00,36.6,36.62,36.59,36.61,19700.0,27.8284,27.8436,27.8208,27.836,19700.0
2012-04-18 13:55:00,36.6,36.61,36.56,36.6,29800.0,27.8284,27.836,27.798,27.8284,29800.0
2012-04-18 14:00:00,36.6,36.61,36.57,36.6,50500.0,27.8284,27.836,27.8056,27.8284,50500.0
2012-04-18 14:05:00,36.59,36.63,36.58,36.61,124300.0,27.8208,27.8512,27.8132,27.836,124300.0
2012-04-18 14:10:00,36.61,36.61,36.6,36.61,169400.0,27.836,27.836,27.8284,27.836,169400.0
2012-04-18 14:15:00,36.62,36.65,36.61,36.65,22700.0,27.8436,27.8664,27.836,27.8664,22700.0
2012-04-18 14:20:00,36.65,36.73,36.65,36.71,155800.0,27.8664,27.9272,27.8664,27.912,155800.0
2012-04-18 14:25:00,36.72,36.74,36.71,36.72,144500.0,27.9196,27.9349,27.912,27.9196,144500.0
2012-04-18 14:30:00,36.73,36.76,36.73,36.75,47900.0,27.9272,27.9501,27.9272,27.9425,47900.0
2012-04-18 14:35:00,36.75,36.75,36.72,36.73,22200.0,27.9425,27.9425,27.9196,27.9272,22200.0
2012-04-18 14:40:00,36.73,36.74,36.72,36.74,21100.0,27.9272,27.9349,27.9196,27.9349,21100.0
2012-04-18 14:45:00,36.73,36.75,36.7,36.7,32000.0,27.9272,27.9425,27.9044,27.9044,32000.0
2012-04-18 14:50:00,36.71,36.73,36.71,36.71,15000.0,27.912,27.9272,27.912,27.912,15000.0
2012-04-18 14:55:00,36.71,36.72,36.7,36.71,30900.0,27.912,27.9196,27.9044,27.912,30900.0
2012-04-18 15:00:00,36.71,36.77,36.71,36.77,193700.0,27.912,27.9577,27.912,27.9577,193700.0
2012-04-18 15:05:00,36.77,36.77,36.75,36.75,26000.0,27.9577,27.9577,27.9425,27.9425,26000.0
2012-04-18 15:10:00,36.75,36.76,36.72,36.75,184900.0,27.9425,27.9501,27.9196,27.9425,184900.0
2012-04-18 15:15:00,36.75,36.76,36.69,36.71,286400.0,27.9425,27.9501,27.8968,27.912,286400.0
2012-04-18 15:20:00,36.71,36.73,36.7,36.73,50200.0,27.912,27.9272,27.9044,27.9272,50200.0
2012-04-18 15:25:00,36.73,36.73,36.66,36.67,119200.0,27.9272,27.9272,27.874,27.8816,119200.0
2012-04-18 15:30:00,36.67,36.69,36.67,36.67,58400.0,27.8816,27.8968,27.8816,27.8816,58400.0
2012-04-18 15:35:00,36.67,36.69,36.66,36.67,96000.0,27.8816,27.8968,27.874,27.8816,96000.0
2012-04-18 15:40:00,36.68,36.68,36.65,36.67,183900.0,27.8892,27.8892,27.8664,27.8816,183900.0
2012-04-18 15:45:00,36.66,36.67,36.65,36.66,148300.0,27.874,27.8816,27.8664,27.874,148300.0
2012-04-18 15:50:00,36.67,36.68,36.63,36.64,311100.0,27.8816,27.8892,27.8512,27.8588,311100.0
2012-04-18 15:55:00,36.64,36.65,36.63,36.63,463200.0,27.8588,27.8664,27.8512,27.8512,463200.0
2012-04-19 09:30:00,36.72,36.75,36.42,36.46,197400.0,27.9196,27.9425,27.6915,27.722,197400.0
2012-04-19 09:35:00,36.45,36.52,36.44,36.52,66200.0,27.7144,27.7676,27.7067,27.7676,66200.0
2012-04-19 09:40:00,36.53,36.68,36.53,36.68,64200.0,27.7752,27.8892,27.7752,27.8892,64200.0
2012-04-19 09:45:00,36.68,36.81,36.65,36.81,614200.0,27.8892,27.9881,27.8664,27.9881,614200.0
2012-04-19 09:50:00,36.81,36.84,36.79,36.79,291900.0,27.9881,28.0109,27.9729,27.9729,291900.0
2012-04-19 09:55:00,36.8,36.81,36.74,36.77,148400.0,27.9805,27.9881,27.9349,27.9577,148400.0
2012-04-19 10:00:00,36.75,36.75,36.53,36.53,279000.0,27.9425,27.9425,27.7752,27.7752,279000.0
2012-04-19 10:05:00,36.52,36.59,36.5,36.52,110400.0,27.7676,27.8208,27.7524,27.7676,110400.0
2012-04-19 10:10:00,36.52,36.54,36.47,36.53,212500.0,27.7676,27.7828,27.7296,27.7752,212500.0
2012-04-19 10:15:00,36.52,36.56,36.48,36.55,133400.0,27.7676,27.798,27.7372,27.7904,133400.0
2012-04-19 10:20:00,36.56,36.67,36.56,36.64,108200.0,27.798,27.8816,27.798,27.8588,108200.0
2012-04-19 10:25:00,36.63,36.64,36.59,36.61,82900.0,27.8512,27.8588,27.8208,27.836,82900.0
2012-04-19 10:30:00,36.62,36.7,36.62,36.68,99100.0,27.8436,27.9044,27.8436,27.8892,99100.0
2012-04-19 10:35:00,36.68,36.77,36.68,36.73,133400.0,27.8892,27.9577,27.8892,27.9272,133400.0
2012-04-19 10:40:00,36.74,36.82,36.74,36.79,117100.0,27.9349,27.9957,27.9349,27.9729,117100.0
2012-04-19 10:45:00,36.79,36.79,36.73,36.76,74900.0,27.9729,27.9729,27.9272,27.9501,74900.0
2012-04-19 10:50:00,36.77,36.77,36.71,36.74,62700.0,27.9577,27.9577,27.912,27.9349,62700.0
2012-04-19 10:55:00,36.75,36.78,36.67,36.67,82200.0,27.9425,27.9653,27.8816,27.8816,82200.0
2012-04-19 11:00:00,36.67,36.7,36.63,36.68,114900.0,27.8816,27.9044,27.8512,27.8892,114900.0
2012-04-19 11:05:00,36.68,36.69,36.62,36.63,36900.0,27.8892,27.8968,27.8436,27.8512,36900.0
2012-04-19 11:10:00,36.63,36.63,36.59,36.59,89100.0,27.8512,27.8512,27.8208,27.8208,89100.0
2012-04-19 11:15:00,36.6,36.64,36.6,36.6,70800.0,27.8284,27.8588,27.8284,27.8284,70800.0
2012-04-19 11:20:00,36.58,36.62,36.55,36.56,85400.0,27.8132,27.8436,27.7904,27.798,85400.0
2012-04-19 11:25:00,36.56,36.58,36.53,36.53,47500.0,27.798,27.8132,27.7752,27.7752,47500.0
2012-04-19 11:30:00,36.54,36.54,36.46,36.49,84800.0,27.7828,27.7828,27.722,27.7448,84800.0
2012-04-19 11:35:00,36.48,36.51,36.47,36.48,79800.0,27.7372,27.76,27.7296,27.7372,79800.0
2012-04-19 11:40:00,36.48,36.58,36.48,36.56,49900.0,27.7372,27.8132,27.7372,27.798,49900.0
2012-04-19 11:45:00,36.55,36.63,36.53,36.61,129300.0,27.7904,27.8512,27.7752,27.836,129300.0
2012-04-19 11:50:00,36.61,36.63,36.59,36.63,60500.0,27.836,27.8512,27.8208,27.8512,60500.0
2012-04-19 11:55:00,36.63,36.63,36.59,36.59,16400.0,27.8512,27.8512,27.8208,27.8208,16400.0
2012-04-19 12:00:00,36.59,36.59,36.49,36.51,49700.0,27.8208,27.8208,27.7448,27.76,49700.0
2012-04-19 12:05:00,36.5,36.5,36.45,36.47,197000.0,27.7524,27.7524,27.7144,27.7296,197000.0
2012-04-19 12:10:00,36.47,36.51,36.45,36.49,41800.0,27.7296,27.76,27.7144,27.7448,41800.0
2012-04-19 12:15:00,36.49,36.51,36.47,36.49,43900.0,27.7448,27.76,27.7296,27.7448,43900.0
2012-04-19 12:20:00,36.5,36.52,36.47,36.47,18400.0,27.7524,27.7676,27.7296,27.7296,18400.0
2012-04-19 12:25:00,36.47,36.5,36.47,36.48,23000.0,27.7296,27.7524,27.7296,27.7372,23000.0
2012-04-19 12:30:00,36.47,36.48,36.44,36.46,43400.0,27.7296,27.7372,27.7067,27.722,43400.0
2012-04-19 12:35:00,36.46,36.5,36.45,36.47,20100.0,27.722,27.7524,27.7144,27.7296,20100.0
2012-04-19 12:40:00,36.47,36.48,36.45,36.47,56900.0,27.7296,27.7372,27.7144,27.7296,56900.0
2012-04-19 12:45:00,36.48,36.51,36.48,36.49,21200.0,27.7372,27.76,27.7372,27.7448,21200.0
2012-04-19 12:50:00,36.5,36.51,36.49,36.51,26300.0,27.7524,27.76,27.7448,27.76,26300.0
2012-04-19 12:55:00,36.51,36.52,36.49,36.5,51100.0,27.76,27.7676,27.7448,27.7524,51100.0
2012-04-19 13:00:00,36.49,36.55,36.48,36.54,43400.0,27.7448,27.7904,27.7372,27.7828,43400.0
2012-04-19 13:05:00,36.54,36.55,36.54,36.54,16600.0,27.7828,27.7904,27.7828,27.7828,16600.0
2012-04-19 13:10:00,36.54,36.54,36.47,36.48,61600.0,27.7828,27.7828,27.7296,27.7372,61600.0
2012-04-19 13:15:00,36.48,36.51,36.47,36.48,37600.0,27.7372,27.76,27.7296,27.7372,37600.0
2012-04-19 13:20:00,36.47,36.48,36.42,36.45,89300.0,27.7296,27.7372,27.6915,27.7144,89300.0
2012-04-19 13:25:00,36.45,36.47,36.43,36.46,57400.0,27.7144,27.7296,27.6991,27.722,57400.0
2012-04-19 13:30:00,36.46,36.51,36.45,36.48,24100.0,27.722,27.76,27.7144,27.7372,24100.0
2012-04-19 13:35:00,36.48,36.48,36.45,36.47,203700.0,27.7372,27.7372,27.7144,27.7296,203700.0
2012-04-19 13:40:00,36.47,36.48,36.45,36.46,35100.0,27.7296,27.7372,27.7144,27.722,35100.0
2012-04-19 13:45:00,36.46,36.49,36.45,36.46,45600.0,27.722,27.7448,27.7144,27.722,45600.0
2012-04-19 13:50:00,36.46,36.47,36.42,36.44,18100.0,27.722,27.7296,27.6915,27.7067,18100.0
2012-04-19 13:55:00,36.44,36.44,36.39,36.39,92600.0,27.7067,27.7067,27.6687,27.6687,92600.0
2012-04-19 14:00:00,36.4,36.42,36.39,36.42,30800.0,27.6763,27.6915,27.6687,27.6915,30800.0
2012-04-19 14:05:00,36.42,36.44,36.41,36.43,27800.0,27.6915,27.7067,27.6839,27.6991,27800.0
2012-04-19 14:10:00,36.43,36.44,36.37,36.39,91500.0,27.6991,27.7067,27.6535,27.6687,91500.0
2012-04-19 14:15:00,36.39,36.39,36.35,36.37,108000.0,27.6687,27.6687,27.6383,27.6535,108000.0
2012-04-19 14:20:00,36.38,36.39,36.33,36.37,118000.0,27.6611,27.6687,27.6231,27.6535,118000.0
2012-04-19 14:25:00,36.37,36.39,36.34,36.35,60000.0,27.6535,27.6687,27.6307,27.6383,60000.0
2012-04-19 14:30:00,36.35,36.36,36.28,36.3,85200.0,27.6383,27.6459,27.5851,27.6003,85200.0
2012-04-19 14:35:00,36.29,36.32,36.26,36.31,125000.0,27.5927,27.6155,27.5699,27.6079,125000.0
2012-04-19 14:40:00,36.31,36.33,36.3,36.33,77400.0,27.6079,27.6231,27.6003,27.6231,77400.0
2012-04-19 14:45:00,36.33,36.37,36.3,36.37,88400.0,27.6231,27.6535,27.6003,27.6535,88400.0
2012-04-19 14:50:00,36.37,36.38,36.34,36.38,79600.0,27.6535,27.6611,27.6307,27.6611,79600.0
2012-04-19 14:55:00,36.38,36.39,36.37,36.38,24800.0,27.6611,27.6687,27.6535,27.6611,24800.0
2012-04-19 15:00:00,36.38,36.42,36.38,36.41,24600.0,27.6611,27.6915,27.6611,27.6839,24600.0
2012-04-19 15:05:00,36.41,36.42,36.39,36.4,64200.0,27.6839,27.6915,27.6687,27.6763,64200.0
2012-04-19 15:10:00,36.41,36.42,36.37,36.4,117600.0,27.6839,27.6915,27.6535,27.6763,117600.0
2012-04-19 15:15:00,36.4,36.4,36.37,36.39,80800.0,27.6763,27.6763,27.6535,27.6687,80800.0
2012-04-19 15:20:00,36.39,36.4,36.36,36.37,90100.0,27.6687,27.6763,27.6459,27.6535,90100.0
2012-04-19 15:25:00,36.36,36.46,36.36,36.44,274300.0,27.6459,27.722,27.6459,27.7067,274300.0
2012-04-19 15:30:00,36.43,36.45,36.42,36.43,77400.0,27.6991,27.7144,27.6915,27.6991,77400.0
2012-04-19 15:35:00,36.43,36.49,36.43,36.47,161400.0,27.6991,27.7448,27.6991,27.7296,161400.0
2012-04-19 15:40:00,36.47,36.5,36.46,36.5,75400.0,27.7296,27.7524,27.722,27.7524,75400.0
2012-04-19 15:45:00,36.5,36.55,36.5,36.52,320200.0,27.7524,27.7904,27.7524,27.7676,320200.0
2012-04-19 15:50:00,36.52,36.52,36.44,36.49,260000.0,27.7676,27.7676,27.7067,27.7448,260000.0
2012-04-19 15:55:00,36.5,36.52,36.49,36.51,460100.0,27.7524,27.7676,27.7448,27.76,460100.0
2012-04-20 09:30:00,36.72,36.74,36.64,36.7,148000.0,27.9196,27.9349,27.8588,27.9044,148000.0
2012-04-20 09:35:00,36.71,36.78,36.71,36.75,76700.0,27.912,27.9653,27.912,27.9425,76700.0
2012-04-20 09:40:00,36.76,36.77,36.64,36.64,229700.0,27.9501,27.9577,27.8588,27.8588,229700.0
2012-04-20 09:45:00,36.64,36.69,36.61,36.62,155300.0,27.8588,27.8968,27.836,27.8436,155300.0
2012-04-20 09:50:00,36.62,36.7,36.6,36.61,119200.0,27.8436,27.9044,27.8284,27.836,119200.0
2012-04-20 09:55:00,36.61,36.66,36.59,36.65,187200.0,27.836,27.874,27.8208,27.8664,187200.0
2012-04-20 10:00:00,36.66,36.67,36.59,36.6,196700.0,27.874,27.8816,27.8208,27.8284,196700.0
2012-04-20 10:05:00,36.6,36.63,36.55,36.63,82000.0,27.8284,27.8512,27.7904,27.8512,82000.0
2012-04-20 10:10:00,36.62,36.62,36.58,36.61,60000.0,27.8436,27.8436,27.8132,27.836,60000.0
2012-04-20 10:15:00,36.61,36.64,36.58,36.62,65300.0,27.836,27.8588,27.8132,27.8436,65300.0
2012-04-20 10:20:00,36.62,36.65,36.59,36.64,54500.0,27.8436,27.8664,27.8208,27.8588,54500.0
2012-04-20 10:25:00,36.65,36.7,36.63,36.65,72000.0,27.8664,27.9044,27.8512,27.8664,72000.0
2012-04-20 10:30:00,36.66,36.7,36.65,36.69,44400.0,27.874,27.9044,27.8664,27.8968,44400.0
2012-04-20 10:35:00,36.69,36.71,36.67,36.7,31900.0,27.8968,27.912,27.8816,27.9044,31900.0
2012-04-20 10:40:00,36.71,36.71,36.65,36.66,85900.0,27.912,27.912,27.8664,27.874,85900.0
2012-04-20 10:45:00,36.66,36.67,36.65,36.66,47000.0,27.874,27.8816,27.8664,27.874,47000.0
2012-04-20 10:50:00,36.66,36.66,36.62,36.64,20200.0,27.874,27.874,27.8436,27.8588,20200.0
2012-04-20 10:55:00,36.64,36.67,36.62,36.63,23700.0,27.8588,27.8816,27.8436,27.8512,23700.0
2012-04-20 11:00:00,36.63,36.66,36.61,36.61,34300.0,27.8512,27.874,27.836,27.836,34300.0
2012-04-20 11:05:00,36.61,36.63,36.59,36.6,45500.0,27.836,27.8512,27.8208,27.8284,45500.0
2012-04-20 11:10:00,36.6,36.6,36.56,36.6,195100.0,27.8284,27.8284,27.798,27.8284,195100.0
2012-04-20 11:15:00,36.59,36.65,36.59,36.62,22500.0,27.8208,27.8664,27.8208,27.8436,22500.0
2012-04-20 11:20:00,36.63,36.65,36.62,36.62,19900.0,27.8512,27.8664,27.8436,27.8436,19900.0
2012-04-20 11:25:00,36.61,36.65,36.6,36.65,25000.0,27.836,27.8664,27.8284,27.8664,25000.0
2012-04-20 11:30:00,36.65,36.67,36.65,36.65,68900.0,27.8664,27.8816,27.8664,27.8664,68900.0
2012-04-20 11:35:00,36.67,36.67,36.63,36.65,33100.0,27.8816,27.8816,27.8512,27.8664,33100.0
2012-04-20 11:40:00,36.66,36.67,36.64,36.65,46600.0,27.874,27.8816,27.8588,27.8664,46600.0
2012-04-20 11:45:00,36.65,36.66,36.64,36.65,45300.0,27.8664,27.874,27.8588,27.8664,45300.0
2012-04-20 11:50:00,36.65,36.66,36.64,36.66,24200.0,27.8664,27.874,27.8588,27.874,24200.0
2012-04-20 11:55:00,36.66,36.67,36.64,36.67,47500.0,27.874,27.8816,27.8588,27.8816,47500.0
2012-04-20 12:00:00,36.66,36.7,36.66,36.68,54100.0,27.874,27.9044,27.874,27.8892,54100.0
2012-04-20 12:05:00,36.69,36.69,36.67,36.68,24900.0,27.8968,27.8968,27.8816,27.8892,24900.0
2012-04-20 12:10:00,36.67,36.69,36.66,36.69,16000.0,27.8816,27.8968,27.874,27.8968,16000.0
2012-04-20 12:15:00,36.68,36.69,36.67,36.69,9400.0,27.8892,27.8968,27.8816,27.8968,9400.0
2012-04-20 12:20:00,36.69,36.7,36.66,36.69,53900.0,27.8968,27.9044,27.874,27.8968,53900.0
2012-04-20 12:25:00,36.69,36.7,36.68,36.68,12200.0,27.8968,27.9044,27.8892,27.8892,12200.0
2012-04-20 12:30:00,36.68,36.69,36.67,36.69,31900.0,27.8892,27.8968,27.8816,27.8968,31900.0
2012-04-20 12:35:00,36.69,36.7,36.68,36.7,28500.0,27.8968,27.9044,27.8892,27.9044,28500.0
2012-04-20 12:40:00,36.7,36.7,36.68,36.68,39000.0,27.9044,27.9044,27.8892,27.8892,39000.0
2012-04-20 12:45:00,36.69,36.71,36.69,36.7,13700.0,27.8968,27.912,27.8968,27.9044,13700.0
2012-04-20 12:50:00,36.7,36.72,36.69,36.7,124900.0,27.9044,27.9196,27.8968,27.9044,124900.0
2012-04-20 12:55:00,36.71,36.72,36.7,36.7,10900.0,27.912,27.9196,27.9044,27.9044,10900.0
2012-04-20 13:00:00,36.7,36.71,36.69,36.69,77900.0,27.9044,27.912,27.8968,27.8968,77900.0
2012-04-20 13:05:00,36.69,36.71,36.69,36.7,46100.0,27.8968,27.912,27.8968,27.9044,46100.0
2012-04-20 13:10:00,36.71,36.71,36.7,36.7,5900.0,27.912,27.912,27.9044,27.9044,5900.0
2012-04-20 13:15:00,36.7,36.7,36.68,36.68,5900.0,27.9044,27.9044,27.8892,27.8892,5900.0
2012-04-20 13:20:00,36.68,36.69,36.67,36.67,22900.0,27.8892,27.8968,27.8816,27.8816,22900.0
2012-04-20 13:25:00,36.67,36.67,36.63,36.64,217400.0,27.8816,27.8816,27.8512,27.8588,217400.0
2012-04-20 13:30:00,36.64,36.64,36.62,36.62,17900.0,27.8588,27.8588,27.8436,27.8436,17900.0
2012-04-20 13:35:00,36.63,36.65,36.63,36.64,6200.0,27.8512,27.8664,27.8512,27.8588,6200.0
2012-04-20 13:40:00,36.64,36.64,36.6,36.6,12800.0,27.8588,27.8588,27.8284,27.8284,12800.0
2012-04-20 13:45:00,36.61,36.63,36.6,36.63,14100.0,27.836,27.8512,27.8284,27.8512,14100.0
2012-04-20 13:50:00,36.62,36.62,36.59,36.6,194700.0,27.8436,27.8436,27.8208,27.8284,194700.0
2012-04-20 13:55:00,36.59,36.61,36.58,36.61,268000.0,27.8208,27.836,27.8132,27.836,268000.0
2012-04-20 14:00:00,36.61,36.61,36.58,36.6,42600.0,27.836,27.836,27.8132,27.8284,42600.0
2012-04-20 14:05:00,36.59,36.61,36.57,36.57,53900.0,27.8208,27.836,27.8056,27.8056,53900.0
2012-04-20 14:10:00,36.58,36.6,36.58,36.6,17200.0,27.8132,27.8284,27.8132,27.8284,17200.0
2012-04-20 14:15:00,36.59,36.62,36.59,36.6,8600.0,27.8208,27.8436,27.8208,27.8284,8600.0
2012-04-20 14:20:00,36.6,36.62,36.58,36.61,19300.0,27.8284,27.8436,27.8132,27.836,19300.0
2012-04-20 14:25:00,36.61,36.65,36.6,36.63,38600.0,27.836,27.8664,27.8284,27.8512,38600.0
2012-04-20 14:30:00,36.62,36.64,36.61,36.64,11500.0,27.8436,27.8588,27.836,27.8588,11500.0
2012-04-20 14:35:00,36.63,36.65,36.62,36.64,11400.0,27.8512,27.8664,27.8436,27.8588,11400.0
2012-04-20 14:40:00,36.65,36.65,36.62,36.62,37000.0,27.8664,27.8664,27.8436,27.8436,37000.0
2012-04-20 14:45:00,36.61,36.62,36.6,36.61,15200.0,27.836,27.8436,27.8284,27.836,15200.0
2012-04-20 14:50:00,36.61,36.62,36.6,36.62,13400.0,27.836,27.8436,27.8284,27.8436,13400.0
2012-04-20 14:55:00,36.62,36.62,36.59,36.61,19400.0,27.8436,27.8436,27.8208,27.836,19400.0
2012-04-20 15:00:00,36.61,36.61,36.57,36.59,28200.0,27.836,27.836,27.8056,27.8208,28200.0
2012-04-20 15:05:00,36.58,36.59,36.55,36.55,39400.0,27.8132,27.8208,27.7904,27.7904,39400.0
2012-04-20 15:10:00,36.54,36.57,36.54,36.57,30500.0,27.7828,27.8056,27.7828,27.8056,30500.0
2012-04-20 15:15:00,36.57,36.58,36.56,36.58,27400.0,27.8056,27.8132,27.798,27.8132,27400.0
2012-04-20 15:20:00,36.57,36.59,36.54,36.54,62500.0,27.8056,27.8208,27.7828,27.7828,62500.0
2012-04-20 15:25:00,36.54,36.55,36.52,36.55,42800.0,27.7828,27.7904,27.7676,27.7904,42800.0
2012-04-20 15:30:00,36.55,36.6,36.54,36.57,371400.0,27.7904,27.8284,27.7828,27.8056,371400.0
2012-04-20 15:35:00,36.57,36.59,36.55,36.59,125500.0,27.8056,27.8208,27.7904,27.8208,125500.0
2012-04-20 15:40:00,36.58,36.59,36.54,36.55,350000.0,27.8132,27.8208,27.7828,27.7904,350000.0
2012-04-20 15:45:00,36.54,36.56,36.53,36.55,128400.0,27.7828,27.798,27.7752,27.7904,128400.0
2012-04-20 15:50:00,36.55,36.56,36.51,36.53,220900.0,27.7904,27.798,27.76,27.7752,220900.0
2012-04-20 15:55:00,36.53,36.54,36.49,36.51,1251300.0,27.7752,27.7828,27.7448,27.76,1251300.0
2012-04-23 09:30:00,36.04,36.04,35.89,35.94,106100.0,27.4026,27.4026,27.2886,27.3266,106100.0
2012-04-23 09:35:00,35.93,35.96,35.9,35.92,310700.0,27.319,27.3418,27.2962,27.3114,310700.0
2012-04-23 09:40:00,35.92,35.96,35.87,35.88,351400.0,27.3114,27.3418,27.2734,27.281,351400.0
2012-04-23 09:45:00,35.87,35.89,35.82,35.85,169000.0,27.2734,27.2886,27.2353,27.2581,169000.0
2012-04-23 09:50:00,35.84,35.84,35.77,35.8,340100.0,27.2505,27.2505,27.1973,27.2201,340100.0
2012-04-23 09:55:00,35.79,35.84,35.76,35.83,380000.0,27.2125,27.2505,27.1897,27.2429,380000.0
2012-04-23 10:00:00,35.82,35.83,35.75,35.79,400400.0,27.2353,27.2429,27.1821,27.2125,400400.0
2012-04-23 10:05:00,35.79,35.8,35.68,35.68,335000.0,27.2125,27.2201,27.1289,27.1289,335000.0
2012-04-23 10:10:00,35.68,35.7,35.66,35.69,293100.0,27.1289,27.1441,27.1137,27.1365,293100.0
2012-04-23 10:15:00,35.69,35.71,35.66,35.67,98000.0,27.1365,27.1517,27.1137,27.1213,98000.0
2012-04-23 10:20:00,35.67,35.68,35.62,35.66,189700.0,27.1213,27.1289,27.0833,27.1137,189700.0
2012-04-23 10:25:00,35.66,35.68,35.63,35.67,147000.0,27.1137,27.1289,27.0909,27.1213,147000.0
2012-04-23 10:30:00,35.67,35.7,35.65,35.69,183500.0,27.1213,27.1441,27.1061,27.1365,183500.0
2012-04-23 10:35:00,35.7,35.72,35.65,35.72,122700.0,27.1441,27.1593,27.1061,27.1593,122700.0
2012-04-23 10:40:00,35.73,35.75,35.71,35.71,132500.0,27.1669,27.1821,27.1517,27.1517,132500.0
2012-04-23 10:45:00,35.7,35.7,35.67,35.69,166400.0,27.1441,27.1441,27.1213,27.1365,166400.0
2012-04-23 10:50:00,35.7,35.74,35.66,35.74,167300.0,27.1441,27.1745,27.1137,27.1745,167300.0
2012-04-23 10:55:00,35.74,35.75,35.71,35.73,65300.0,27.1745,27.1821,27.1517,27.1669,65300.0
2012-04-23 11:00:00,35.73,35.82,35.72,35.8,220100.0,27.1669,27.2353,27.1593,27.2201,220100.0
2012-04-23 11:05:00,35.79,35.84,35.79,35.83,533300.0,27.2125,27.2505,27.2125,27.2429,533300.0
2012-04-23 11:10:00,35.84,35.84,35.79,35.8,142200.0,27.2505,27.2505,27.2125,27.2201,142200.0
2012-04-23 11:15:00,35.8,35.83,35.77,35.8,113600.0,27.2201,27.2429,27.1973,27.2201,113600.0
2012-04-23 11:20:00,35.79,35.8,35.78,35.79,103000.0,27.2125,27.2201,27.2049,27.2125,103000.0
2012-04-23 11:25:00,35.8,35.81,35.77,35.77,94100.0,27.2201,27.2277,27.1973,27.1973,94100.0
2012-04-23 11:30:00,35.78,35.79,35.77,35.78,50800.0,27.2049,27.2125,27.1973,27.2049,50800.0
2012-04-23 11:35:00,35.78,35.85,35.78,35.82,83800.0,27.2049,27.2581,27.2049,27.2353,83800.0
2012-04-23 11:40:00,35.83,35.84,35.81,35.83,33800.0,27.2429,27.2505,27.2277,27.2429,33800.0
2012-04-23 11:45:00,35.83,35.84,35.81,35.84,44700.0,27.2429,27.2505,27.2277,27.2505,44700.0
2012-04-23 11:50:00,35.84,35.85,35.82,35.82,58800.0,27.2505,27.2581,27.2353,27.2353,58800.0
2012-04-23 11:55:00,35.82,35.84,35.82,35.84,22300.0,27.2353,27.2505,27.2353,27.2505,22300.0
2012-04-23 12:00:00,35.84,35.87,35.81,35.87,292100.0,27.2505,27.2734,27.2277,27.2734,292100.0
2012-04-23 12:05:00,35.87,35.89,35.86,35.89,47900.0,27.2734,27.2886,27.2658,27.2886,47900.0
2012-04-23 12:10:00,35.88,35.88,35.85,35.87,28100.0,27.281,27.281,27.2581,27.2734,28100.0
2012-04-23 12:15:00,35.86,35.87,35.85,35.85,8700.0,27.2658,27.2734,27.2581,27.2581,8700.0
2012-04-23 12:20:00,35.85,35.88,35.84,35.88,17900.0,27.2581,27.281,27.2505,27.281,17900.0
2012-04-23 12:25:00,35.89,35.92,35.89,35.92,335700.0,27.2886,27.3114,27.2886,27.3114,335700.0
2012-04-23 12:30:00,35.91,35.92,35.9,35.91,17500.0,27.3038,27.3114,27.2962,27.3038,17500.0
2012-04-23 12:35:00,35.92,35.93,35.91,35.92,14700.0,27.3114,27.319,27.3038,27.3114,14700.0
2012-04-23 12:40:00,35.92,35.92,35.89,35.9,21800.0,27.3114,27.3114,27.2886,27.2962,21800.0
2012-04-23 12:45:00,35.9,35.9,35.87,35.88,28000.0,27.2962,27.2962,27.2734,27.281,28000.0
2012-04-23 12:50:00,35.87,35.88,35.86,35.86,34300.0,27.2734,27.281,27.2658,27.2658,34300.0
2012-04-23 12:55:00,35.86,35.87,35.86,35.87,22600.0,27.2658,27.2734,27.2658,27.2734,22600.0
2012-04-23 13:00:00,35.87,35.89,35.85,35.86,16400.0,27.2734,27.2886,27.2581,27.2658,16400.0
2012-04-23 13:05:00,35.86,35.86,35.85,35.86,4600.0,27.2658,27.2658,27.2581,27.2658,4600.0
2012-04-23 13:10:00,35.86,35.88,35.86,35.88,64900.0,27.2658,27.281,27.2658,27.281,64900.0
2012-04-23 13:15:00,35.88,35.88,35.86,35.87,41000.0,27.281,27.281,27.2658,27.2734,41000.0
2012-04-23 13:20:00,35.87,35.91,35.86,35.91,37900.0,27.2734,27.3038,27.2658,27.3038,37900.0
2012-04-23 13:25:00,35.91,35.91,35.89,35.9,296400.0,27.3038,27.3038,27.2886,27.2962,296400.0
2012-04-23 13:30:00,35.9,35.91,35.88,35.89,15500.0,27.2962,27.3038,27.281,27.2886,15500.0
2012-04-23 13:35:00,35.89,35.91,35.88,35.91,12100.0,27.2886,27.3038,27.281,27.3038,12100.0
2012-04-23 13:40:00,35.91,35.94,35.91,35.91,54000.0,27.3038,27.3266,27.3038,27.3038,54000.0
2012-04-23 13:45:00,35.9,35.9,35.86,35.88,71600.0,27.2962,27.2962,27.2658,27.281,71600.0
2012-04-23 13:50:00,35.88,35.9,35.84,35.86,43900.0,27.281,27.2962,27.2505,27.2658,43900.0
2012-04-23 13:55:00,35.86,35.87,35.84,35.84,67800.0,27.2658,27.2734,27.2505,27.2505,67800.0
2012-04-23 14:00:00,35.84,35.86,35.81,35.84,319000.0,27.2505,27.2658,27.2277,27.2505,319000.0
2012-04-23 14:05:00,35.83,35.83,35.79,35.81,196800.0,27.2429,27.2429,27.2125,27.2277,196800.0
2012-04-23 14:10:00,35.81,35.86,35.79,35.85,179900.0,27.2277,27.2658,27.2125,27.2581,179900.0
2012-04-23 14:15:00,35.85,35.89,35.83,35.89,86000.0,27.2581,27.2886,27.2429,27.2886,86000.0
2012-04-23 14:20:00,35.89,35.95,35.89,35.93,141400.0,27.2886,27.3342,27.2886,27.319,141400.0
2012-04-23 14:25:00,35.94,35.94,35.9,35.92,49500.0,27.3266,27.3266,27.2962,27.3114,49500.0
2012-04-23 14:30:00,35.93,35.97,35.93,35.96,82600.0,27.319,27.3494,27.319,27.3418,82600.0
2012-04-23 14:35:00,35.97,35.98,35.96,35.97,81900.0,27.3494,27.357,27.3418,27.3494,81900.0
2012-04-23 14:40:00,35.97,35.99,35.95,35.96,42500.0,27.3494,27.3646,27.3342,27.3418,42500.0
2012-04-23 14:45:00,35.95,35.96,35.91,35.93,58900.0,27.3342,27.3418,27.3038,27.319,58900.0
2012-04-23 14:50:00,35.93,35.94,35.92,35.94,14900.0,27.319,27.3266,27.3114,27.3266,14900.0
2012-04-23 14:55:00,35.94,35.95,35.91,35.91,25200.0,27.3266,27.3342,27.3038,27.3038,25200.0
2012-04-23 15:00:00,35.9,35.93,35.9,35.9,60900.0,27.2962,27.319,27.2962,27.2962,60900.0
2012-04-23 15:05:00,35.9,35.94,35.88,35.91,103800.0,27.2962,27.3266,27.281,27.3038,103800.0
2012-04-23 15:10:00,35.9,35.92,35.87,35.91,93700.0,27.2962,27.3114,27.2734,27.3038,93700.0
2012-04-23 15:15:00,35.91,35.93,35.88,35.93,23000.0,27.3038,27.319,27.281,27.319,23000.0
2012-04-23 15:20:00,35.92,35.95,35.9,35.91,54800.0,27.3114,27.3342,27.2962,27.3038,54800.0
2012-04-23 15:25:00,35.92,35.95,35.91,35.95,27700.0,27.3114,27.3342,27.3038,27.3342,27700.0
2012-04-23 15:30:00,35.94,35.97,35.93,35.95,97900.0,27.3266,27.3494,27.319,27.3342,97900.0
2012-04-23 15:35:00,35.95,35.98,35.95,35.97,60400.0,27.3342,27.357,27.3342,27.3494,60400.0
2012-04-23 15:40:00,35.98,35.99,35.95,35.99,58400.0,27.357,27.3646,27.3342,27.3646,58400.0
2012-04-23 15:45:00,35.98,36.01,35.95,35.98,232400.0,27.357,27.3798,27.3342,27.357,232400.0
2012-04-23 15:50:00,35.98,36.03,35.98,36.01,185200.0,27.357,27.395,27.357,27.3798,185200.0
2012-04-23 15:55:00,36.01,36.05,36.0,36.01,391800.0,27.3798,27.4102,27.3722,27.3798,391800.0
2012-04-24 09:30:00,36.03,36.03,35.9,35.9,89700.0,27.395,27.395,27.2962,27.2962,89700.0
2012-04-24 09:35:00,35.89,35.91,35.8,35.91,86500.0,27.2886,27.3038,27.2201,27.3038,86500.0
2012-04-24 09:40:00,35.91,35.97,35.84,35.94,161700.0,27.3038,27.3494,27.2505,27.3266,161700.0
2012-04-24 09:45:00,35.94,36.04,35.92,36.02,88700.0,27.3266,27.4026,27.3114,27.3874,88700.0
2012-04-24 09:50:00,36.01,36.01,35.94,35.97,406300.0,27.3798,27.3798,27.3266,27.3494,406300.0
2012-04-24 09:55:00,35.97,35.98,35.9,35.92,200900.0,27.3494,27.357,27.2962,27.3114,200900.0
2012-04-24 10:00:00,35.91,36.06,35.91,36.05,383100.0,27.3038,27.4178,27.3038,27.4102,383100.0
2012-04-24 10:05:00,36.06,36.12,36.05,36.07,164600.0,27.4178,27.4634,27.4102,27.4254,164600.0
2012-04-24 10:10:00,36.06,36.09,36.01,36.01,204700.0,27.4178,27.4406,27.3798,27.3798,204700.0
2012-04-24 10:15:00,36.02,36.05,35.99,35.99,157600.0,27.3874,27.4102,27.3646,27.3646,157600.0
2012-04-24 10:20:00,35.98,35.98,35.94,35.95,130200.0,27.357,27.357,27.3266,27.3342,130200.0
2012-04-24 10:25:00,35.94,35.98,35.94,35.96,139900.0,27.3266,27.357,27.3266,27.3418,139900.0
2012-04-24 10:30:00,35.96,36.0,35.96,35.97,49000.0,27.3418,27.3722,27.3418,27.3494,49000.0
2012-04-24 10:35:00,35.95,35.96,35.93,35.95,150300.0,27.3342,27.3418,27.319,27.3342,150300.0
2012-04-24 10:40:00,35.94,35.96,35.93,35.95,67800.0,27.3266,27.3418,27.319,27.3342,67800.0
2012-04-24 10:45:00,35.95,35.98,35.93,35.97,137600.0,27.3342,27.357,27.319,27.3494,137600.0
2012-04-24 10:50:00,35.96,35.97,35.92,35.93,61400.0,27.3418,27.3494,27.3114,27.319,61400.0
2012-04-24 10:55:00,35.93,35.99,35.92,35.95,181700.0,27.319,27.3646,27.3114,27.3342,181700.0
2012-04-24 11:00:00,35.95,36.0,35.95,35.96,236700.0,27.3342,27.3722,27.3342,27.3418,236700.0
2012-04-24 11:05:00,35.95,35.97,35.94,35.96,227400.0,27.3342,27.3494,27.3266,27.3418,227400.0
2012-04-24 11:10:00,35.96,36.02,35.94,36.01,76700.0,27.3418,27.3874,27.3266,27.3798,76700.0
2012-04-24 11:15:00,36.01,36.02,35.99,36.0,44000.0,27.3798,27.3874,27.3646,27.3722,44000.0
2012-04-24 11:20:00,36.0,36.04,36.0,36.04,13200.0,27.3722,27.4026,27.3722,27.4026,13200.0
2012-04-24 11:25:00,36.05,36.09,36.04,36.08,44400.0,27.4102,27.4406,27.4026,27.433,44400.0
2012-04-24 11:30:00,36.07,36.08,36.05,36.08,31800.0,27.4254,27.433,27.4102,27.433,31800.0
2012-04-24 11:35:00,36.08,36.08,36.05,36.06,34700.0,27.433,27.433,27.4102,27.4178,34700.0
2012-04-24 11:40:00,36.06,36.08,36.05,36.08,42900.0,27.4178,27.433,27.4102,27.433,42900.0
2012-04-24 11:45:00,36.07,36.12,36.07,36.12,20900.0,27.4254,27.4634,27.4254,27.4634,20900.0
2012-04-24 11:50:00,36.12,36.15,36.11,36.14,145300.0,27.4634,27.4863,27.4558,27.4786,145300.0
2012-04-24 11:55:00,36.14,36.14,36.11,36.12,21500.0,27.4786,27.4786,27.4558,27.4634,21500.0
2012-04-24 12:00:00,36.12,36.14,36.1,36.13,15700.0,27.4634,27.4786,27.4482,27.471,15700.0
2012-04-24 12:05:00,36.14,36.16,36.14,36.15,42600.0,27.4786,27.4939,27.4786,27.4863,42600.0
2012-04-24 12:10:00,36.15,36.16,36.13,36.14,3700.0,27.4863,27.4939,27.471,27.4786,3700.0
2012-04-24 12:15:00,36.14,36.14,36.11,36.13,176100.0,27.4786,27.4786,27.4558,27.471,176100.0
2012-04-24 12:20:00,36.13,36.13,36.08,36.1,192500.0,27.471,27.471,27.433,27.4482,192500.0
2012-04-24 12:25:00,36.09,36.13,36.09,36.13,10600.0,27.4406,27.471,27.4406,27.471,10600.0
2012-04-24 12:30:00,36.14,36.15,36.12,36.15,231700.0,27.4786,27.4863,27.4634,27.4863,231700.0
2012-04-24 12:35:00,36.14,36.16,36.12,36.13,13300.0,27.4786,27.4939,27.4634,27.471,13300.0
2012-04-24 12:40:00,36.12,36.12,36.09,36.11,83400.0,27.4634,27.4634,27.4406,27.4558,83400.0
2012-04-24 12:45:00,36.11,36.11,36.09,36.09,12700.0,27.4558,27.4558,27.4406,27.4406,12700.0
2012-04-24 12:50:00,36.09,36.09,36.07,36.08,300700.0,27.4406,27.4406,27.4254,27.433,300700.0
2012-04-24 12:55:00,36.08,36.09,36.06,36.08,33300.0,27.433,27.4406,27.4178,27.433,33300.0
2012-04-24 13:00:00,36.08,36.09,36.08,36.08,2300.0,27.433,27.4406,27.433,27.433,2300.0
2012-04-24 13:05:00,36.08,36.09,36.06,36.06,24400.0,27.433,27.4406,27.4178,27.4178,24400.0
2012-04-24 13:10:00,36.06,36.08,36.05,36.06,79900.0,27.4178,27.433,27.4102,27.4178,79900.0
2012-04-24 13:15:00,36.05,36.06,36.04,36.05,103900.0,27.4102,27.4178,27.4026,27.4102,103900.0
2012-04-24 13:20:00,36.06,36.08,36.05,36.06,12300.0,27.4178,27.433,27.4102,27.4178,12300.0
2012-04-24 13:25:00,36.06,36.06,36.04,36.05,17000.0,27.4178,27.4178,27.4026,27.4102,17000.0
2012-04-24 13:30:00,36.05,36.08,36.04,36.06,17700.0,27.4102,27.433,27.4026,27.4178,17700.0
2012-04-24 13:35:00,36.06,36.08,36.05,36.07,286700.0,27.4178,27.433,27.4102,27.4254,286700.0
2012-04-24 13:40:00,36.08,36.08,36.05,36.06,13900.0,27.433,27.433,27.4102,27.4178,13900.0
2012-04-24 13:45:00,36.06,36.06,36.04,36.05,36200.0,27.4178,27.4178,27.4026,27.4102,36200.0
2012-04-24 13:50:00,36.05,36.05,36.02,36.02,65600.0,27.4102,27.4102,27.3874,27.3874,65600.0
2012-04-24 13:55:00,36.0,36.01,35.97,35.98,456100.0,27.3722,27.3798,27.3494,27.357,456100.0
2012-04-24 14:00:00,35.97,35.98,35.97,35.97,58500.0,27.3494,27.357,27.3494,27.3494,58500.0
2012-04-24 14:05:00,35.96,35.97,35.95,35.96,37900.0,27.3418,27.3494,27.3342,27.3418,37900.0
2012-04-24 14:10:00,35.95,35.95,35.94,35.95,8600.0,27.3342,27.3342,27.3266,27.3342,8600.0
2012-04-24 14:15:00,35.95,35.96,35.93,35.94,34900.0,27.3342,27.3418,27.319,27.3266,34900.0
2012-04-24 14:20:00,35.94,35.95,35.93,35.94,13600.0,27.3266,27.3342,27.319,27.3266,13600.0
2012-04-24 14:25:00,35.94,35.94,35.9,35.94,45600.0,27.3266,27.3266,27.2962,27.3266,45600.0
2012-04-24 14:30:00,35.94,35.97,35.93,35.97,33700.0,27.3266,27.3494,27.319,27.3494,33700.0
2012-04-24 14:35:00,35.96,36.03,35.95,36.03,31800.0,27.3418,27.395,27.3342,27.395,31800.0
2012-04-24 14:40:00,36.02,36.03,36.0,36.01,27300.0,27.3874,27.395,27.3722,27.3798,27300.0
2012-04-24 14:45:00,36.01,36.02,36.0,36.02,15600.0,27.3798,27.3874,27.3722,27.3874,15600.0
2012-04-24 14:50:00,36.03,36.04,36.01,36.03,34000.0,27.395,27.4026,27.3798,27.395,34000.0
2012-04-24 14:55:00,36.03,36.03,36.02,36.02,7300.0,27.395,27.395,27.3874,27.3874,7300.0
2012-04-24 15:00:00,36.02,36.03,36.0,36.01,64800.0,27.3874,27.395,27.3722,27.3798,64800.0
2012-04-24 15:05:00,36.01,36.02,35.99,36.02,39500.0,27.3798,27.3874,27.3646,27.3874,39500.0
2012-04-24 15:10:00,36.02,36.02,35.99,35.99,20600.0,27.3874,27.3874,27.3646,27.3646,20600.0
2012-04-24 15:15:00,35.99,36.0,35.95,35.95,126300.0,27.3646,27.3722,27.3342,27.3342,126300.0
2012-04-24 15:20:00,35.96,36.01,35.95,35.99,61500.0,27.3418,27.3798,27.3342,27.3646,61500.0
2012-04-24 15:25:00,35.99,35.99,35.95,35.95,23900.0,27.3646,27.3646,27.3342,27.3342,23900.0
2012-04-24 15:30:00,35.95,36.02,35.95,36.02,70600.0,27.3342,27.3874,27.3342,27.3874,70600.0
2012-04-24 15:35:00,36.02,36.02,35.99,36.02,42800.0,27.3874,27.3874,27.3646,27.3874,42800.0
2012-04-24 15:40:00,36.01,36.02,35.98,35.99,57500.0,27.3798,27.3874,27.357,27.3646,57500.0
2012-04-24 15:45:00,35.98,36.02,35.97,35.98,412400.0,27.357,27.3874,27.3494,27.357,412400.0
2012-04-24 15:50:00,35.98,36.0,35.97,35.99,89600.0,27.357,27.3722,27.3494,27.3646,89600.0
2012-04-24 15:55:00,35.98,36.01,35.98,36.0,556300.0,27.357,27.3798,27.357,27.3722,556300.0
2012-04-25 09:30:00,36.42,36.52,36.4,36.45,196300.0,27.6915,27.7676,27.6763,27.7144,196300.0
2012-04-25 09:35:00,36.45,36.48,36.4,36.42,167300.0,27.7144,27.7372,27.6763,27.6915,167300.0
2012-04-25 09:40:00,36.42,36.49,36.42,36.47,86500.0,27.6915,27.7448,27.6915,27.7296,86500.0
2012-04-25 09:45:00,36.48,36.53,36.48,36.52,217200.0,27.7372,27.7752,27.7372,27.7676,217200.0
2012-04-25 09:50:00,36.51,36.58,36.51,36.57,83000.0,27.76,27.8132,27.76,27.8056,83000.0
2012-04-25 09:55:00,36.58,36.58,36.51,36.57,62000.0,27.8132,27.8132,27.76,27.8056,62000.0
2012-04-25 10:00:00,36.58,36.58,36.51,36.51,219300.0,27.8132,27.8132,27.76,27.76,219300.0
2012-04-25 10:05:00,36.51,36.52,36.49,36.5,54700.0,27.76,27.7676,27.7448,27.7524,54700.0
2012-04-25 10:10:00,36.5,36.54,36.47,36.54,76800.0,27.7524,27.7828,27.7296,27.7828,76800.0
2012-04-25 10:15:00,36.55,36.61,36.54,36.61,88500.0,27.7904,27.836,27.7828,27.836,88500.0
2012-04-25 10:20:00,36.6,36.63,36.6,36.61,65600.0,27.8284,27.8512,27.8284,27.836,65600.0
2012-04-25 10:25:00,36.61,36.65,36.61,36.64,132000.0,27.836,27.8664,27.836,27.8588,132000.0
2012-04-25 10:30:00,36.64,36.65,36.57,36.57,384200.0,27.8588,27.8664,27.8056,27.8056,384200.0
2012-04-25 10:35:00,36.57,36.6,36.55,36.59,196900.0,27.8056,27.8284,27.7904,27.8208,196900.0
2012-04-25 10:40:00,36.59,36.61,36.58,36.58,226900.0,27.8208,27.836,27.8132,27.8132,226900.0
2012-04-25 10:45:00,36.58,36.61,36.56,36.57,285400.0,27.8132,27.836,27.798,27.8056,285400.0
2012-04-25 10:50:00,36.57,36.6,36.55,36.58,152300.0,27.8056,27.8284,27.7904,27.8132,152300.0
2012-04-25 10:55:00,36.58,36.59,36.54,36.55,23300.0,27.8132,27.8208,27.7828,27.7904,23300.0
2012-04-25 11:00:00,36.55,36.58,36.53,36.54,47200.0,27.7904,27.8132,27.7752,27.7828,47200.0
2012-04-25 11:05:00,36.54,36.55,36.5,36.52,86000.0,27.7828,27.7904,27.7524,27.7676,86000.0
2012-04-25 11:10:00,36.52,36.57,36.52,36.56,41300.0,27.7676,27.8056,27.7676,27.798,41300.0
2012-04-25 11:15:00,36.56,36.59,36.55,36.59,220500.0,27.798,27.8208,27.7904,27.8208,220500.0
2012-04-25 11:20:00,36.6,36.62,36.59,36.62,55300.0,27.8284,27.8436,27.8208,27.8436,55300.0
2012-04-25 11:25:00,36.61,36.66,36.61,36.66,180400.0,27.836,27.874,27.836,27.874,180400.0
2012-04-25 11:30:00,36.66,36.66,36.62,36.63,96600.0,27.874,27.874,27.8436,27.8512,96600.0
2012-04-25 11:35:00,36.63,36.63,36.6,36.61,48900.0,27.8512,27.8512,27.8284,27.836,48900.0
2012-04-25 11:40:00,36.6,36.63,36.59,36.6,29100.0,27.8284,27.8512,27.8208,27.8284,29100.0
2012-04-25 11:45:00,36.6,36.61,36.59,36.6,47200.0,27.8284,27.836,27.8208,27.8284,47200.0
2012-04-25 11:50:00,36.6,36.62,36.59,36.62,23400.0,27.8284,27.8436,27.8208,27.8436,23400.0
2012-04-25 11:55:00,36.62,36.62,36.6,36.6,40200.0,27.8436,27.8436,27.8284,27.8284,40200.0
2012-04-25 12:00:00,36.61,36.62,36.6,36.6,23600.0,27.836,27.8436,27.8284,27.8284,23600.0
2012-04-25 12:05:00,36.61,36.62,36.59,36.61,47700.0,27.836,27.8436,27.8208,27.836,47700.0
2012-04-25 12:10:00,36.61,36.62,36.6,36.62,65700.0,27.836,27.8436,27.8284,27.8436,65700.0
2012-04-25 12:15:00,36.62,36.63,36.59,36.6,20500.0,27.8436,27.8512,27.8208,27.8284,20500.0
2012-04-25 12:20:00,36.6,36.6,36.55,36.56,286000.0,27.8284,27.8284,27.7904,27.798,286000.0
2012-04-25 12:25:00,36.56,36.59,36.55,36.59,35400.0,27.798,27.8208,27.7904,27.8208,35400.0
2012-04-25 12:30:00,36.59,36.59,36.47,36.53,88800.0,27.8208,27.8208,27.7296,27.7752,88800.0
2012-04-25 12:35:00,36.54,36.57,36.48,36.5,244100.0,27.7828,27.8056,27.7372,27.7524,244100.0
2012-04-25 12:40:00,36.5,36.53,36.49,36.53,66700.0,27.7524,27.7752,27.7448,27.7752,66700.0
2012-04-25 12:45:00,36.52,36.58,36.52,36.55,167100.0,27.7676,27.8132,27.7676,27.7904,167100.0
2012-04-25 12:50:00,36.55,36.56,36.54,36.56,70600.0,27.7904,27.798,27.7828,27.798,70600.0
2012-04-25 12:55:00,36.55,36.61,36.54,36.61,29100.0,27.7904,27.836,27.7828,27.836,29100.0
2012-04-25 13:00:00,36.61,36.61,36.6,36.61,19800.0,27.836,27.836,27.8284,27.836,19800.0
2012-04-25 13:05:00,36.61,36.71,36.61,36.67,54100.0,27.836,27.912,27.836,27.8816,54100.0
2012-04-25 13:10:00,36.66,36.67,36.63,36.65,83100.0,27.874,27.8816,27.8512,27.8664,83100.0
2012-04-25 13:15:00,36.65,36.7,36.64,36.7,47000.0,27.8664,27.9044,27.8588,27.9044,47000.0
2012-04-25 13:20:00,36.69,36.7,36.66,36.67,20900.0,27.8968,27.9044,27.874,27.8816,20900.0
2012-04-25 13:25:00,36.68,36.69,36.66,36.66,28500.0,27.8892,27.8968,27.874,27.874,28500.0
2012-04-25 13:30:00,36.67,36.68,36.66,36.68,15800.0,27.8816,27.8892,27.874,27.8892,15800.0
2012-04-25 13:35:00,36.68,36.7,36.67,36.69,18500.0,27.8892,27.9044,27.8816,27.8968,18500.0
2012-04-25 13:40:00,36.69,36.7,36.69,36.69,8700.0,27.8968,27.9044,27.8968,27.8968,8700.0
2012-04-25 13:45:00,36.69,36.7,36.66,36.66,25900.0,27.8968,27.9044,27.874,27.874,25900.0
2012-04-25 13:50:00,36.65,36.67,36.64,36.65,28100.0,27.8664,27.8816,27.8588,27.8664,28100.0
2012-04-25 13:55:00,36.65,36.67,36.64,36.67,17200.0,27.8664,27.8816,27.8588,27.8816,17200.0
2012-04-25 14:00:00,36.66,36.66,36.58,36.58,126300.0,27.874,27.874,27.8132,27.8132,126300.0
2012-04-25 14:05:00,36.57,36.59,36.55,36.55,19100.0,27.8056,27.8208,27.7904,27.7904,19100.0
2012-04-25 14:10:00,36.56,36.59,36.55,36.58,48900.0,27.798,27.8208,27.7904,27.8132,48900.0
2012-04-25 14:15:00,36.58,36.61,36.58,36.61,22800.0,27.8132,27.836,27.8132,27.836,22800.0
2012-04-25 14:20:00,36.62,36.72,36.59,36.69,342900.0,27.8436,27.9196,27.8208,27.8968,342900.0
2012-04-25 14:25:00,36.69,36.71,36.65,36.67,46800.0,27.8968,27.912,27.8664,27.8816,46800.0
2012-04-25 14:30:00,36.66,36.68,36.61,36.61,49400.0,27.874,27.8892,27.836,27.836,49400.0
2012-04-25 14:35:00,36.61,36.64,36.58,36.62,288300.0,27.836,27.8588,27.8132,27.8436,288300.0
2012-04-25 14:40:00,36.62,36.66,36.61,36.63,69800.0,27.8436,27.874,27.836,27.8512,69800.0
2012-04-25 14:45:00,36.63,36.69,36.63,36.67,80100.0,27.8512,27.8968,27.8512,27.8816,80100.0
2012-04-25 14:50:00,36.68,36.7,36.66,36.69,35300.0,27.8892,27.9044,27.874,27.8968,35300.0
2012-04-25 14:55:00,36.68,36.72,36.68,36.72,38300.0,27.8892,27.9196,27.8892,27.9196,38300.0
2012-04-25 15:00:00,36.72,36.77,36.72,36.76,269500.0,27.9196,27.9577,27.9196,27.9501,269500.0
2012-04-25 15:05:00,36.76,36.77,36.74,36.75,127900.0,27.9501,27.9577,27.9349,27.9425,127900.0
2012-04-25 15:10:00,36.76,36.77,36.72,36.73,93600.0,27.9501,27.9577,27.9196,27.9272,93600.0
2012-04-25 15:15:00,36.72,36.75,36.71,36.73,53000.0,27.9196,27.9425,27.912,27.9272,53000.0
2012-04-25 15:20:00,36.74,36.76,36.72,36.76,235600.0,27.9349,27.9501,27.9196,27.9501,235600.0
2012-04-25 15:25:00,36.76,36.78,36.73,36.73,160300.0,27.9501,27.9653,27.9272,27.9272,160300.0
2012-04-25 15:30:00,36.73,36.76,36.73,36.76,53900.0,27.9272,27.9501,27.9272,27.9501,53900.0
2012-04-25 15:35:00,36.76,36.8,36.76,36.79,269700.0,27.9501,27.9805,27.9501,27.9729,269700.0
2012-04-25 15:40:00,36.79,36.82,36.78,36.78,255500.0,27.9729,27.9957,27.9653,27.9653,255500.0
2012-04-25 15:45:00,36.78,36.81,36.76,36.79,555000.0,27.9653,27.9881,27.9501,27.9729,555000.0
2012-04-25 15:50:00,36.79,36.81,36.78,36.81,197300.0,27.9729,27.9881,27.9653,27.9881,197300.0
2012-04-25 15:55:00,36.8,36.81,36.77,36.8,629100.0,27.9805,27.9881,27.9577,27.9805,629100.0
2012-04-26 09:30:00,36.57,36.58,36.49,36.5,135300.0,27.8056,27.8132,27.7448,27.7524,135300.0
2012-04-26 09:35:00,36.49,36.53,36.45,36.47,123600.0,27.7448,27.7752,27.7144,27.7296,123600.0
2012-04-26 09:40:00,36.47,36.49,36.44,36.48,113600.0,27.7296,27.7448,27.7067,27.7372,113600.0
2012-04-26 09:45:00,36.49,36.6,36.45,36.6,129800.0,27.7448,27.8284,27.7144,27.8284,129800.0
2012-04-26 09:50:00,36.59,36.64,36.56,36.61,106200.0,27.8208,27.8588,27.798,27.836,106200.0
2012-04-26 09:55:00,36.61,36.61,36.54,36.61,72000.0,27.836,27.836,27.7828,27.836,72000.0
2012-04-26 10:00:00,36.61,36.7,36.61,36.69,147700.0,27.836,27.9044,27.836,27.8968,147700.0
2012-04-26 10:05:00,36.68,36.74,36.68,36.71,52400.0,27.8892,27.9349,27.8892,27.912,52400.0
2012-04-26 10:10:00,36.7,36.72,36.66,36.68,35400.0,27.9044,27.9196,27.874,27.8892,35400.0
2012-04-26 10:15:00,36.69,36.72,36.66,36.68,45500.0,27.8968,27.9196,27.874,27.8892,45500.0
2012-04-26 10:20:00,36.69,36.69,36.6,36.6,83600.0,27.8968,27.8968,27.8284,27.8284,83600.0
2012-04-26 10:25:00,36.61,36.62,36.56,36.58,371300.0,27.836,27.8436,27.798,27.8132,371300.0
2012-04-26 10:30:00,36.57,36.57,36.49,36.51,249800.0,27.8056,27.8056,27.7448,27.76,249800.0
2012-04-26 10:35:00,36.52,36.57,36.52,36.54,47200.0,27.7676,27.8056,27.7676,27.7828,47200.0
2012-04-26 10:40:00,36.54,36.61,36.51,36.61,109100.0,27.7828,27.836,27.76,27.836,109100.0
2012-04-26 10:45:00,36.62,36.63,36.58,36.6,32500.0,27.8436,27.8512,27.8132,27.8284,32500.0
2012-04-26 10:50:00,36.6,36.6,36.51,36.53,141300.0,27.8284,27.8284,27.76,27.7752,141300.0
2012-04-26 10:55:00,36.53,36.56,36.51,36.52,122700.0,27.7752,27.798,27.76,27.7676,122700.0
2012-04-26 11:00:00,36.52,36.52,36.48,36.51,55000.0,27.7676,27.7676,27.7372,27.76,55000.0
2012-04-26 11:05:00,36.52,36.54,36.51,36.52,18000.0,27.7676,27.7828,27.76,27.7676,18000.0
2012-04-26 11:10:00,36.52,36.55,36.52,36.52,9700.0,27.7676,27.7904,27.7676,27.7676,9700.0
2012-04-26 11:15:00,36.52,36.55,36.51,36.54,14000.0,27.7676,27.7904,27.76,27.7828,14000.0
2012-04-26 11:20:00,36.53,36.59,36.53,36.59,67100.0,27.7752,27.8208,27.7752,27.8208,67100.0
2012-04-26 11:25:00,36.59,36.63,36.58,36.63,40400.0,27.8208,27.8512,27.8132,27.8512,40400.0
2012-04-26 11:30:00,36.63,36.64,36.61,36.63,44200.0,27.8512,27.8588,27.836,27.8512,44200.0
2012-04-26 11:35:00,36.63,36.65,36.62,36.64,19100.0,27.8512,27.8664,27.8436,27.8588,19100.0
2012-04-26 11:40:00,36.63,36.63,36.61,36.63,10600.0,27.8512,27.8512,27.836,27.8512,10600.0
2012-04-26 11:45:00,36.63,36.64,36.62,36.62,9400.0,27.8512,27.8588,27.8436,27.8436,9400.0
2012-04-26 11:50:00,36.61,36.63,36.6,36.63,23000.0,27.836,27.8512,27.8284,27.8512,23000.0
2012-04-26 11:55:00,36.62,36.62,36.59,36.6,27800.0,27.8436,27.8436,27.8208,27.8284,27800.0
2012-04-26 12:00:00,36.6,36.6,36.59,36.6,18400.0,27.8284,27.8284,27.8208,27.8284,18400.0
2012-04-26 12:05:00,36.6,36.61,36.59,36.61,29500.0,27.8284,27.836,27.8208,27.836,29500.0
2012-04-26 12:10:00,36.61,36.63,36.61,36.62,54900.0,27.836,27.8512,27.836,27.8436,54900.0
2012-04-26 12:15:00,36.62,36.63,36.61,36.61,23500.0,27.8436,27.8512,27.836,27.836,23500.0
2012-04-26 12:20:00,36.62,36.63,36.61,36.61,5800.0,27.8436,27.8512,27.836,27.836,5800.0
2012-04-26 12:25:00,36.61,36.63,36.61,36.62,3200.0,27.836,27.8512,27.836,27.8436,3200.0
2012-04-26 12:30:00,36.62,36.62,36.6,36.6,11300.0,27.8436,27.8436,27.8284,27.8284,11300.0
2012-04-26 12:35:00,36.6,36.61,36.6,36.6,6500.0,27.8284,27.836,27.8284,27.8284,6500.0
2012-04-26 12:40:00,36.59,36.6,36.58,36.6,9200.0,27.8208,27.8284,27.8132,27.8284,9200.0
2012-04-26 12:45:00,36.6,36.61,36.6,36.61,16200.0,27.8284,27.836,27.8284,27.836,16200.0
2012-04-26 12:50:00,36.6,36.62,36.6,36.61,6200.0,27.8284,27.8436,27.8284,27.836,6200.0
2012-04-26 12:55:00,36.61,36.62,36.6,36.62,17600.0,27.836,27.8436,27.8284,27.8436,17600.0
2012-04-26 13:00:00,36.63,36.63,36.6,36.61,19200.0,27.8512,27.8512,27.8284,27.836,19200.0
2012-04-26 13:05:00,36.61,36.64,36.61,36.62,8100.0,27.836,27.8588,27.836,27.8436,8100.0
2012-04-26 13:10:00,36.62,36.64,36.62,36.64,7900.0,27.8436,27.8588,27.8436,27.8588,7900.0
2012-04-26 13:15:00,36.64,36.69,36.64,36.69,119700.0,27.8588,27.8968,27.8588,27.8968,119700.0
2012-04-26 13:20:00,36.69,36.69,36.67,36.69,41800.0,27.8968,27.8968,27.8816,27.8968,41800.0
2012-04-26 13:25:00,36.68,36.7,36.68,36.69,28200.0,27.8892,27.9044,27.8892,27.8968,28200.0
2012-04-26 13:30:00,36.69,36.7,36.68,36.69,22300.0,27.8968,27.9044,27.8892,27.8968,22300.0
2012-04-26 13:35:00,36.69,36.79,36.69,36.78,285300.0,27.8968,27.9729,27.8968,27.9653,285300.0
2012-04-26 13:40:00,36.78,36.78,36.75,36.76,198800.0,27.9653,27.9653,27.9425,27.9501,198800.0
2012-04-26 13:45:00,36.76,36.78,36.74,36.77,54800.0,27.9501,27.9653,27.9349,27.9577,54800.0
2012-04-26 13:50:00,36.78,36.79,36.76,36.79,17600.0,27.9653,27.9729,27.9501,27.9729,17600.0
2012-04-26 13:55:00,36.79,36.81,36.78,36.8,63600.0,27.9729,27.9881,27.9653,27.9805,63600.0
2012-04-26 14:00:00,36.8,36.83,36.79,36.8,34900.0,27.9805,28.0033,27.9729,27.9805,34900.0
2012-04-26 14:05:00,36.8,36.81,36.79,36.81,25700.0,27.9805,27.9881,27.9729,27.9881,25700.0
2012-04-26 14:10:00,36.8,36.81,36.79,36.8,35700.0,27.9805,27.9881,27.9729,27.9805,35700.0
2012-04-26 14:15:00,36.8,36.86,36.79,36.85,90800.0,27.9805,28.0261,27.9729,28.0185,90800.0
2012-04-26 14:20:00,36.86,36.88,36.85,36.87,36800.0,28.0261,28.0413,28.0185,28.0337,36800.0
2012-04-26 14:25:00,36.87,36.88,36.85,36.86,70900.0,28.0337,28.0413,28.0185,28.0261,70900.0
2012-04-26 14:30:00,36.87,36.88,36.85,36.86,114800.0,28.0337,28.0413,28.0185,28.0261,114800.0
2012-04-26 14:35:00,36.87,36.88,36.86,36.86,64600.0,28.0337,28.0413,28.0261,28.0261,64600.0
2012-04-26 14:40:00,36.86,36.88,36.86,36.86,113200.0,28.0261,28.0413,28.0261,28.0261,113200.0
2012-04-26 14:45:00,36.87,36.87,36.85,36.86,43000.0,28.0337,28.0337,28.0185,28.0261,43000.0
2012-04-26 14:50:00,36.87,36.87,36.84,36.84,19600.0,28.0337,28.0337,28.0109,28.0109,19600.0
2012-04-26 14:55:00,36.85,36.86,36.84,36.85,36400.0,28.0185,28.0261,28.0109,28.0185,36400.0
2012-04-26 15:00:00,36.84,36.85,36.84,36.84,19900.0,28.0109,28.0185,28.0109,28.0109,19900.0
2012-04-26 15:05:00,36.84,36.85,36.83,36.83,37700.0,28.0109,28.0185,28.0033,28.0033,37700.0
2012-04-26 15:10:00,36.83,36.85,36.83,36.85,82100.0,28.0033,28.0185,28.0033,28.0185,82100.0
2012-04-26 15:15:00,36.85,36.88,36.84,36.86,102500.0,28.0185,28.0413,28.0109,28.0261,102500.0
2012-04-26 15:20:00,36.86,36.87,36.84,36.85,90000.0,28.0261,28.0337,28.0109,28.0185,90000.0
2012-04-26 15:25:00,36.84,36.84,36.82,36.82,127400.0,28.0109,28.0109,27.9957,27.9957,127400.0
2012-04-26 15:30:00,36.82,36.84,36.81,36.83,246900.0,27.9957,28.0109,27.9881,28.0033,246900.0
2012-04-26 15:35:00,36.83,36.84,36.8,36.8,91000.0,28.0033,28.0109,27.9805,27.9805,91000.0
2012-04-26 15:40:00,36.8,36.82,36.78,36.78,156500.0,27.9805,27.9957,27.9653,27.9653,156500.0
2012-04-26 15:45:00,36.79,36.81,36.77,36.78,139600.0,27.9729,27.9881,27.9577,27.9653,139600.0
2012-04-26 15:50:00,36.78,36.79,36.76,36.77,91900.0,27.9653,27.9729,27.9501,27.9577,91900.0
2012-04-26 15:55:00,36.76,36.8,36.75,36.79,329800.0,27.9501,27.9805,27.9425,27.9729,329800.0
2012-04-27 09:30:00,36.93,36.99,36.89,36.93,130000.0,28.0793,28.1249,28.0489,28.0793,130000.0
2012-04-27 09:35:00,36.92,36.98,36.91,36.98,48300.0,28.0717,28.1173,28.0641,28.1173,48300.0
2012-04-27 09:40:00,36.98,37.01,36.92,36.95,95000.0,28.1173,28.1401,28.0717,28.0945,95000.0
2012-04-27 09:45:00,36.94,36.99,36.9,36.92,216800.0,28.0869,28.1249,28.0565,28.0717,216800.0
2012-04-27 09:50:00,36.92,36.93,36.89,36.9,61800.0,28.0717,28.0793,28.0489,28.0565,61800.0
2012-04-27 09:55:00,36.91,36.95,36.91,36.93,53000.0,28.0641,28.0945,28.0641,28.0793,53000.0
2012-04-27 10:00:00,36.93,36.93,36.8,36.82,78300.0,28.0793,28.0793,27.9805,27.9957,78300.0
2012-04-27 10:05:00,36.82,36.85,36.79,36.81,178400.0,27.9957,28.0185,27.9729,27.9881,178400.0
2012-04-27 10:10:00,36.81,36.82,36.74,36.74,39900.0,27.9881,27.9957,27.9349,27.9349,39900.0
2012-04-27 10:15:00,36.73,36.84,36.73,36.82,53200.0,27.9272,28.0109,27.9272,27.9957,53200.0
2012-04-27 10:20:00,36.82,36.85,36.81,36.84,34200.0,27.9957,28.0185,27.9881,28.0109,34200.0
2012-04-27 10:25:00,36.84,36.86,36.8,36.84,96200.0,28.0109,28.0261,27.9805,28.0109,96200.0
2012-04-27 10:30:00,36.84,36.91,36.79,36.89,209400.0,28.0109,28.0641,27.9729,28.0489,209400.0
2012-04-27 10:35:00,36.9,36.91,36.85,36.89,94900.0,28.0565,28.0641,28.0185,28.0489,94900.0
2012-04-27 10:40:00,36.89,36.89,36.83,36.87,44800.0,28.0489,28.0489,28.0033,28.0337,44800.0
2012-04-27 10:45:00,36.86,36.87,36.81,36.84,48000.0,28.0261,28.0337,27.9881,28.0109,48000.0
2012-04-27 10:50:00,36.84,36.89,36.82,36.89,96900.0,28.0109,28.0489,27.9957,28.0489,96900.0
2012-04-27 10:55:00,36.89,36.91,36.88,36.89,55700.0,28.0489,28.0641,28.0413,28.0489,55700.0
2012-04-27 11:00:00,36.89,36.93,36.89,36.9,28600.0,28.0489,28.0793,28.0489,28.0565,28600.0
2012-04-27 11:05:00,36.9,36.92,36.89,36.9,17700.0,28.0565,28.0717,28.0489,28.0565,17700.0
2012-04-27 11:10:00,36.91,36.94,36.9,36.92,35900.0,28.0641,28.0869,28.0565,28.0717,35900.0
2012-04-27 11:15:00,36.92,36.96,36.92,36.94,28100.0,28.0717,28.1021,28.0717,28.0869,28100.0
2012-04-27 11:20:00,36.95,36.96,36.93,36.94,214600.0,28.0945,28.1021,28.0793,28.0869,214600.0
2012-04-27 11:25:00,36.93,36.94,36.91,36.91,37100.0,28.0793,28.0869,28.0641,28.0641,37100.0
2012-04-27 11:30:00,36.91,36.91,36.88,36.91,47000.0,28.0641,28.0641,28.0413,28.0641,47000.0
2012-04-27 11:35:00,36.92,36.92,36.9,36.92,30900.0,28.0717,28.0717,28.0565,28.0717,30900.0
2012-04-27 11:40:00,36.92,36.92,36.9,36.92,49000.0,28.0717,28.0717,28.0565,28.0717,49000.0
2012-04-27 11:45:00,36.92,36.93,36.91,36.92,17000.0,28.0717,28.0793,28.0641,28.0717,17000.0
2012-04-27 11:50:00,36.93,36.93,36.9,36.9,4200.0,28.0793,28.0793,28.0565,28.0565,4200.0
2012-04-27 11:55:00,36.9,36.93,36.9,36.91,12000.0,28.0565,28.0793,28.0565,28.0641,12000.0
2012-04-27 12:00:00,36.92,36.92,36.9,36.91,3700.0,28.0717,28.0717,28.0565,28.0641,3700.0
2012-04-27 12:05:00,36.9,36.93,36.9,36.91,17700.0,28.0565,28.0793,28.0565,28.0641,17700.0
2012-04-27 12:10:00,36.91,36.95,36.91,36.95,10900.0,28.0641,28.0945,28.0641,28.0945,10900.0
2012-04-27 12:15:00,36.94,36.97,36.93,36.97,9100.0,28.0869,28.1097,28.0793,28.1097,9100.0
2012-04-27 12:20:00,36.96,36.97,36.94,36.96,23700.0,28.1021,28.1097,28.0869,28.1021,23700.0
2012-04-27 12:25:00,36.95,36.98,36.95,36.98,13300.0,28.0945,28.1173,28.0945,28.1173,13300.0
2012-04-27 12:30:00,36.98,36.98,36.96,36.96,27900.0,28.1173,28.1173,28.1021,28.1021,27900.0
2012-04-27 12:35:00,36.96,36.96,36.93,36.93,16000.0,28.1021,28.1021,28.0793,28.0793,16000.0
2012-04-27 12:40:00,36.94,36.95,36.93,36.93,13700.0,28.0869,28.0945,28.0793,28.0793,13700.0
2012-04-27 12:45:00,36.94,36.94,36.93,36.94,7000.0,28.0869,28.0869,28.0793,28.0869,7000.0
2012-04-27 12:50:00,36.94,36.95,36.93,36.95,15300.0,28.0869,28.0945,28.0793,28.0945,15300.0
2012-04-27 12:55:00,36.95,36.96,36.94,36.96,12600.0,28.0945,28.1021,28.0869,28.1021,12600.0
2012-04-27 13:00:00,36.95,36.96,36.94,36.96,15400.0,28.0945,28.1021,28.0869,28.1021,15400.0
2012-04-27 13:05:00,36.96,36.97,36.94,36.95,38700.0,28.1021,28.1097,28.0869,28.0945,38700.0
2012-04-27 13:10:00,36.95,36.96,36.94,36.95,30900.0,28.0945,28.1021,28.0869,28.0945,30900.0
2012-04-27 13:15:00,36.96,36.96,36.95,36.95,19300.0,28.1021,28.1021,28.0945,28.0945,19300.0
2012-04-27 13:20:00,36.95,36.97,36.95,36.97,33100.0,28.0945,28.1097,28.0945,28.1097,33100.0
2012-04-27 13:25:00,36.97,36.99,36.96,36.98,21000.0,28.1097,28.1249,28.1021,28.1173,21000.0
2012-04-27 13:30:00,36.99,37.02,36.98,37.02,39700.0,28.1249,28.1477,28.1173,28.1477,39700.0
2012-04-27 13:35:00,37.02,37.04,37.0,37.0,110700.0,28.1477,28.163,28.1325,28.1325,110700.0
2012-04-27 13:40:00,37.0,37.05,37.0,37.03,28300.0,28.1325,28.1706,28.1325,28.1553,28300.0
2012-04-27 13:45:00,37.04,37.04,37.03,37.03,12400.0,28.163,28.163,28.1553,28.1553,12400.0
2012-04-27 13:50:00,37.04,37.04,37.01,37.01,26600.0,28.163,28.163,28.1401,28.1401,26600.0
2012-04-27 13:55:00,37.02,37.02,37.0,37.0,23900.0,28.1477,28.1477,28.1325,28.1325,23900.0
2012-04-27 14:00:00,37.01,37.01,37.0,37.01,59800.0,28.1401,28.1401,28.1325,28.1401,59800.0
2012-04-27 14:05:00,37.01,37.03,37.0,37.03,24300.0,28.1401,28.1553,28.1325,28.1553,24300.0
2012-04-27 14:10:00,37.03,37.03,37.01,37.02,30700.0,28.1553,28.1553,28.1401,28.1477,30700.0
2012-04-27 14:15:00,37.02,37.02,37.0,37.0,33500.0,28.1477,28.1477,28.1325,28.1325,33500.0
2012-04-27 14:20:00,37.0,37.01,36.99,37.01,84300.0,28.1325,28.1401,28.1249,28.1401,84300.0
2012-04-27 14:25:00,37.0,37.01,36.96,36.96,217600.0,28.1325,28.1401,28.1021,28.1021,217600.0
2012-04-27 14:30:00,36.96,36.96,36.92,36.94,145700.0,28.1021,28.1021,28.0717,28.0869,145700.0
2012-04-27 14:35:00,36.94,36.96,36.93,36.96,48900.0,28.0869,28.1021,28.0793,28.1021,48900.0
2012-04-27 14:40:00,36.96,36.96,36.94,36.96,35400.0,28.1021,28.1021,28.0869,28.1021,35400.0
2012-04-27 14:45:00,36.96,36.96,36.94,36.96,26900.0,28.1021,28.1021,28.0869,28.1021,26900.0
2012-04-27 14:50:00,36.96,36.97,36.95,36.96,17800.0,28.1021,28.1097,28.0945,28.1021,17800.0
2012-04-27 14:55:00,36.97,36.97,36.95,36.95,31600.0,28.1097,28.1097,28.0945,28.0945,31600.0
2012-04-27 15:00:00,36.95,36.96,36.92,36.92,58700.0,28.0945,28.1021,28.0717,28.0717,58700.0
2012-04-27 15:05:00,36.92,36.96,36.91,36.94,77400.0,28.0717,28.1021,28.0641,28.0869,77400.0
2012-04-27 15:10:00,36.95,36.96,36.94,36.96,33200.0,28.0945,28.1021,28.0869,28.1021,33200.0
2012-04-27 15:15:00,36.95,36.95,36.92,36.93,46800.0,28.0945,28.0945,28.0717,28.0793,46800.0
2012-04-27 15:20:00,36.93,36.96,36.93,36.96,60800.0,28.0793,28.1021,28.0793,28.1021,60800.0
2012-04-27 15:25:00,36.95,36.95,36.93,36.94,146900.0,28.0945,28.0945,28.0793,28.0869,146900.0
2012-04-27 15:30:00,36.94,36.95,36.94,36.94,52900.0,28.0869,28.0945,28.0869,28.0869,52900.0
2012-04-27 15:35:00,36.95,36.95,36.92,36.93,65900.0,28.0945,28.0945,28.0717,28.0793,65900.0
2012-04-27 15:40:00,36.92,36.97,36.92,36.96,352900.0,28.0717,28.1097,28.0717,28.1021,352900.0
2012-04-27 15:45:00,36.95,36.98,36.95,36.95,218100.0,28.0945,28.1173,28.0945,28.0945,218100.0
2012-04-27 15:50:00,36.95,36.96,36.92,36.92,175300.0,28.0945,28.1021,28.0717,28.0717,175300.0
2012-04-27 15:55:00,36.93,36.95,36.92,36.92,260500.0,28.0793,28.0945,28.0717,28.0717,260500.0
2012-04-30 09:30:00,36.84,36.87,36.77,36.8,146400.0,28.0109,28.0337,27.9577,27.9805,146400.0
2012-04-30 09:35:00,36.8,36.82,36.74,36.75,97700.0,27.9805,27.9957,27.9349,27.9425,97700.0
2012-04-30 09:40:00,36.75,36.75,36.64,36.65,235100.0,27.9425,27.9425,27.8588,27.8664,235100.0
2012-04-30 09:45:00,36.65,36.75,36.63,36.66,230600.0,27.8664,27.9425,27.8512,27.874,230600.0
2012-04-30 09:50:00,36.66,36.69,36.59,36.59,287400.0,27.874,27.8968,27.8208,27.8208,287400.0
2012-04-30 09:55:00,36.6,36.61,36.55,36.58,439200.0,27.8284,27.836,27.7904,27.8132,439200.0
2012-04-30 10:00:00,36.59,36.63,36.54,36.63,96000.0,27.8208,27.8512,27.7828,27.8512,96000.0
2012-04-30 10:05:00,36.62,36.62,36.58,36.6,42200.0,27.8436,27.8436,27.8132,27.8284,42200.0
2012-04-30 10:10:00,36.61,36.64,36.58,36.64,98000.0,27.836,27.8588,27.8132,27.8588,98000.0
2012-04-30 10:15:00,36.65,36.69,36.65,36.65,215800.0,27.8664,27.8968,27.8664,27.8664,215800.0
2012-04-30 10:20:00,36.65,36.7,36.65,36.69,37000.0,27.8664,27.9044,27.8664,27.8968,37000.0
2012-04-30 10:25:00,36.69,36.7,36.66,36.66,30000.0,27.8968,27.9044,27.874,27.874,30000.0
2012-04-30 10:30:00,36.67,36.67,36.62,36.62,68000.0,27.8816,27.8816,27.8436,27.8436,68000.0
2012-04-30 10:35:00,36.62,36.64,36.6,36.6,57000.0,27.8436,27.8588,27.8284,27.8284,57000.0
2012-04-30 10:40:00,36.61,36.61,36.58,36.6,92600.0,27.836,27.836,27.8132,27.8284,92600.0
2012-04-30 10:45:00,36.59,36.59,36.53,36.57,62400.0,27.8208,27.8208,27.7752,27.8056,62400.0
2012-04-30 10:50:00,36.57,36.58,36.54,36.56,39000.0,27.8056,27.8132,27.7828,27.798,39000.0
2012-04-30 10:55:00,36.55,36.57,36.53,36.56,52500.0,27.7904,27.8056,27.7752,27.798,52500.0
2012-04-30 11:00:00,36.55,36.57,36.54,36.54,46000.0,27.7904,27.8056,27.7828,27.7828,46000.0
2012-04-30 11:05:00,36.54,36.56,36.54,36.55,12600.0,27.7828,27.798,27.7828,27.7904,12600.0
2012-04-30 11:10:00,36.55,36.56,36.54,36.54,19500.0,27.7904,27.798,27.7828,27.7828,19500.0
2012-04-30 11:15:00,36.54,36.56,36.53,36.55,48600.0,27.7828,27.798,27.7752,27.7904,48600.0
2012-04-30 11:20:00,36.55,36.58,36.55,36.56,45200.0,27.7904,27.8132,27.7904,27.798,45200.0
2012-04-30 11:25:00,36.56,36.56,36.51,36.55,97500.0,27.798,27.798,27.76,27.7904,97500.0
2012-04-30 11:30:00,36.56,36.58,36.52,36.53,39100.0,27.798,27.8132,27.7676,27.7752,39100.0
2012-04-30 11:35:00,36.53,36.54,36.49,36.51,59400.0,27.7752,27.7828,27.7448,27.76,59400.0
2012-04-30 11:40:00,36.5,36.53,36.5,36.52,5600.0,27.7524,27.7752,27.7524,27.7676,5600.0
2012-04-30 11:45:00,36.52,36.55,36.52,36.54,18100.0,27.7676,27.7904,27.7676,27.7828,18100.0
2012-04-30 11:50:00,36.55,36.55,36.54,36.54,15700.0,27.7904,27.7904,27.7828,27.7828,15700.0
2012-04-30 11:55:00,36.54,36.56,36.53,36.55,15800.0,27.7828,27.798,27.7752,27.7904,15800.0
2012-04-30 12:00:00,36.55,36.55,36.54,36.54,11000.0,27.7904,27.7904,27.7828,27.7828,11000.0
2012-04-30 12:05:00,36.53,36.54,36.52,36.54,21300.0,27.7752,27.7828,27.7676,27.7828,21300.0
2012-04-30 12:10:00,36.54,36.55,36.54,36.54,12800.0,27.7828,27.7904,27.7828,27.7828,12800.0
2012-04-30 12:15:00,36.54,36.55,36.53,36.54,9100.0,27.7828,27.7904,27.7752,27.7828,9100.0
2012-04-30 12:20:00,36.54,36.58,36.54,36.58,33200.0,27.7828,27.8132,27.7828,27.8132,33200.0
2012-04-30 12:25:00,36.58,36.62,36.58,36.62,51700.0,27.8132,27.8436,27.8132,27.8436,51700.0
2012-04-30 12:30:00,36.6,36.63,36.59,36.61,72300.0,27.8284,27.8512,27.8208,27.836,72300.0
2012-04-30 12:35:00,36.62,36.65,36.62,36.64,55300.0,27.8436,27.8664,27.8436,27.8588,55300.0
2012-04-30 12:40:00,36.64,36.65,36.63,36.65,12600.0,27.8588,27.8664,27.8512,27.8664,12600.0
2012-04-30 12:45:00,36.65,36.67,36.64,36.67,29500.0,27.8664,27.8816,27.8588,27.8816,29500.0
2012-04-30 12:50:00,36.67,36.68,36.65,36.66,28200.0,27.8816,27.8892,27.8664,27.874,28200.0
2012-04-30 12:55:00,36.66,36.66,36.64,36.64,13800.0,27.874,27.874,27.8588,27.8588,13800.0
2012-04-30 13:00:00,36.65,36.67,36.64,36.65,33200.0,27.8664,27.8816,27.8588,27.8664,33200.0
2012-04-30 13:05:00,36.65,36.66,36.65,36.66,23900.0,27.8664,27.874,27.8664,27.874,23900.0
2012-04-30 13:10:00,36.65,36.68,36.65,36.66,115600.0,27.8664,27.8892,27.8664,27.874,115600.0
2012-04-30 13:15:00,36.67,36.68,36.66,36.68,12200.0,27.8816,27.8892,27.874,27.8892,12200.0
2012-04-30 13:20:00,36.67,36.68,36.66,36.68,20300.0,27.8816,27.8892,27.874,27.8892,20300.0
2012-04-30 13:25:00,36.67,36.68,36.66,36.68,54600.0,27.8816,27.8892,27.874,27.8892,54600.0
2012-04-30 13:30:00,36.68,36.69,36.62,36.62,174000.0,27.8892,27.8968,27.8436,27.8436,174000.0
2012-04-30 13:35:00,36.63,36.65,36.62,36.63,171700.0,27.8512,27.8664,27.8436,27.8512,171700.0
2012-04-30 13:40:00,36.63,36.63,36.61,36.61,130500.0,27.8512,27.8512,27.836,27.836,130500.0
2012-04-30 13:45:00,36.61,36.62,36.61,36.62,31700.0,27.836,27.8436,27.836,27.8436,31700.0
2012-04-30 13:50:00,36.63,36.64,36.62,36.64,36000.0,27.8512,27.8588,27.8436,27.8588,36000.0
2012-04-30 13:55:00,36.63,36.66,36.61,36.66,126100.0,27.8512,27.874,27.836,27.874,126100.0
2012-04-30 14:00:00,36.66,36.67,36.64,36.65,25400.0,27.874,27.8816,27.8588,27.8664,25400.0
2012-04-30 14:05:00,36.66,36.66,36.63,36.64,18700.0,27.874,27.874,27.8512,27.8588,18700.0
2012-04-30 14:10:00,36.64,36.65,36.6,36.61,270800.0,27.8588,27.8664,27.8284,27.836,270800.0
2012-04-30 14:15:00,36.61,36.67,36.61,36.67,57800.0,27.836,27.8816,27.836,27.8816,57800.0
2012-04-30 14:20:00,36.67,36.73,36.66,36.72,223100.0,27.8816,27.9272,27.874,27.9196,223100.0
2012-04-30 14:25:00,36.73,36.74,36.68,36.69,290900.0,27.9272,27.9349,27.8892,27.8968,290900.0
2012-04-30 14:30:00,36.69,36.7,36.68,36.69,185600.0,27.8968,27.9044,27.8892,27.8968,185600.0
2012-04-30 14:35:00,36.69,36.69,36.65,36.65,147500.0,27.8968,27.8968,27.8664,27.8664,147500.0
2012-04-30 14:40:00,36.65,36.68,36.65,36.67,70700.0,27.8664,27.8892,27.8664,27.8816,70700.0
2012-04-30 14:45:00,36.67,36.67,36.66,36.67,13800.0,27.8816,27.8816,27.874,27.8816,13800.0
2012-04-30 14:50:00,36.66,36.68,36.66,36.67,47900.0,27.874,27.8892,27.874,27.8816,47900.0
2012-04-30 14:55:00,36.67,36.68,36.66,36.67,158700.0,27.8816,27.8892,27.874,27.8816,158700.0
2012-04-30 15:00:00,36.68,36.7,36.67,36.68,64200.0,27.8892,27.9044,27.8816,27.8892,64200.0
2012-04-30 15:05:00,36.68,36.68,36.66,36.66,12000.0,27.8892,27.8892,27.874,27.874,12000.0
2012-04-30 15:10:00,36.66,36.68,36.65,36.65,122100.0,27.874,27.8892,27.8664,27.8664,122100.0
2012-04-30 15:15:00,36.65,36.65,36.63,36.63,94500.0,27.8664,27.8664,27.8512,27.8512,94500.0
2012-04-30 15:20:00,36.63,36.66,36.63,36.64,142400.0,27.8512,27.874,27.8512,27.8588,142400.0
2012-04-30 15:25:00,36.64,36.65,36.63,36.63,23800.0,27.8588,27.8664,27.8512,27.8512,23800.0
2012-04-30 15:30:00,36.63,36.67,36.63,36.66,202700.0,27.8512,27.8816,27.8512,27.874,202700.0
2012-04-30 15:35:00,36.66,36.69,36.66,36.69,99200.0,27.874,27.8968,27.874,27.8968,99200.0
2012-04-30 15:40:00,36.69,36.74,36.69,36.74,166100.0,27.8968,27.9349,27.8968,27.9349,166100.0
2012-04-30 15:45:00,36.73,36.74,36.66,36.66,261600.0,27.9272,27.9349,27.874,27.874,261600.0
2012-04-30 15:50:00,36.66,36.68,36.65,36.67,423700.0,27.874,27.8892,27.8664,27.8816,423700.0
2012-04-30 15:55:00,36.68,36.69,36.65,36.67,532000.0,27.8892,27.8968,27.8664,27.8816,532000.0
2012-05-01 09:30:00,36.67,36.7,36.62,36.66,101000.0,27.8816,27.9044,27.8436,27.874,101000.0
2012-05-01 09:35:00,36.66,36.71,36.65,36.66,64700.0,27.874,27.912,27.8664,27.874,64700.0
2012-05-01 09:40:00,36.66,36.7,36.63,36.63,63100.0,27.874,27.9044,27.8512,27.8512,63100.0
2012-05-01 09:45:00,36.63,36.67,36.61,36.62,54700.0,27.8512,27.8816,27.836,27.8436,54700.0
2012-05-01 09:50:00,36.62,36.66,36.59,36.59,58600.0,27.8436,27.874,27.8208,27.8208,58600.0
2012-05-01 09:55:00,36.6,36.62,36.55,36.58,81300.0,27.8284,27.8436,27.7904,27.8132,81300.0
2012-05-01 10:00:00,36.58,36.85,36.58,36.83,508400.0,27.8132,28.0185,27.8132,28.0033,508400.0
2012-05-01 10:05:00,36.83,36.88,36.82,36.86,108100.0,28.0033,28.0413,27.9957,28.0261,108100.0
2012-05-01 10:10:00,36.86,36.91,36.85,36.9,643900.0,28.0261,28.0641,28.0185,28.0565,643900.0
2012-05-01 10:15:00,36.89,36.94,36.85,36.91,113000.0,28.0489,28.0869,28.0185,28.0641,113000.0
2012-05-01 10:20:00,36.91,36.94,36.88,36.89,134900.0,28.0641,28.0869,28.0413,28.0489,134900.0
2012-05-01 10:25:00,36.89,36.94,36.86,36.92,45000.0,28.0489,28.0869,28.0261,28.0717,45000.0
2012-05-01 10:30:00,36.92,36.94,36.88,36.88,196600.0,28.0717,28.0869,28.0413,28.0413,196600.0
2012-05-01 10:35:00,36.88,36.88,36.82,36.87,810200.0,28.0413,28.0413,27.9957,28.0337,810200.0
2012-05-01 10:40:00,36.87,36.91,36.87,36.9,162900.0,28.0337,28.0641,28.0337,28.0565,162900.0
2012-05-01 10:45:00,36.9,36.94,36.9,36.94,175700.0,28.0565,28.0869,28.0565,28.0869,175700.0
2012-05-01 10:50:00,36.95,36.97,36.94,36.95,73100.0,28.0945,28.1097,28.0869,28.0945,73100.0
2012-05-01 10:55:00,36.95,36.99,36.95,36.97,141800.0,28.0945,28.1249,28.0945,28.1097,141800.0
2012-05-01 11:00:00,36.96,36.97,36.95,36.95,349300.0,28.1021,28.1097,28.0945,28.0945,349300.0
2012-05-01 11:05:00,36.95,36.96,36.94,36.95,67600.0,28.0945,28.1021,28.0869,28.0945,67600.0
2012-05-01 11:10:00,36.95,37.01,36.95,37.01,155200.0,28.0945,28.1401,28.0945,28.1401,155200.0
2012-05-01 11:15:00,37.01,37.01,36.98,37.0,48900.0,28.1401,28.1401,28.1173,28.1325,48900.0
2012-05-01 11:20:00,36.99,37.01,36.98,36.99,156600.0,28.1249,28.1401,28.1173,28.1249,156600.0
2012-05-01 11:25:00,37.0,37.02,37.0,37.02,66400.0,28.1325,28.1477,28.1325,28.1477,66400.0
2012-05-01 11:30:00,37.02,37.06,37.02,37.05,280400.0,28.1477,28.1782,28.1477,28.1706,280400.0
2012-05-01 11:35:00,37.05,37.06,37.04,37.04,47100.0,28.1706,28.1782,28.163,28.163,47100.0
2012-05-01 11:40:00,37.04,37.06,37.03,37.05,47300.0,28.163,28.1782,28.1553,28.1706,47300.0
2012-05-01 11:45:00,37.05,37.09,37.04,37.09,94700.0,28.1706,28.201,28.163,28.201,94700.0
2012-05-01 11:50:00,37.09,37.1,37.08,37.09,30400.0,28.201,28.2086,28.1934,28.201,30400.0
2012-05-01 11:55:00,37.09,37.09,37.06,37.08,11500.0,28.201,28.201,28.1782,28.1934,11500.0
2012-05-01 12:00:00,37.08,37.09,37.07,37.07,25400.0,28.1934,28.201,28.1858,28.1858,25400.0
2012-05-01 12:05:00,37.08,37.08,37.05,37.06,73600.0,28.1934,28.1934,28.1706,28.1782,73600.0
2012-05-01 12:10:00,37.06,37.07,37.06,37.06,19300.0,28.1782,28.1858,28.1782,28.1782,19300.0
2012-05-01 12:15:00,37.07,37.09,37.06,37.09,36700.0,28.1858,28.201,28.1782,28.201,36700.0
2012-05-01 12:20:00,37.09,37.1,37.08,37.08,27200.0,28.201,28.2086,28.1934,28.1934,27200.0
2012-05-01 12:25:00,37.09,37.09,37.07,37.07,16000.0,28.201,28.201,28.1858,28.1858,16000.0
2012-05-01 12:30:00,37.08,37.09,37.07,37.07,34100.0,28.1934,28.201,28.1858,28.1858,34100.0
2012-05-01 12:35:00,37.07,37.08,37.05,37.06,18200.0,28.1858,28.1934,28.1706,28.1782,18200.0
2012-05-01 12:40:00,37.07,37.07,37.04,37.04,27500.0,28.1858,28.1858,28.163,28.163,27500.0
2012-05-01 12:45:00,37.05,37.05,37.02,37.03,13000.0,28.1706,28.1706,28.1477,28.1553,13000.0
2012-05-01 12:50:00,37.02,37.06,37.02,37.05,20500.0,28.1477,28.1782,28.1477,28.1706,20500.0
2012-05-01 12:55:00,37.06,37.06,37.05,37.05,42200.0,28.1782,28.1782,28.1706,28.1706,42200.0
2012-05-01 13:00:00,37.05,37.06,37.04,37.06,51000.0,28.1706,28.1782,28.163,28.1782,51000.0
2012-05-01 13:05:00,37.05,37.06,37.05,37.05,15000.0,28.1706,28.1782,28.1706,28.1706,15000.0
2012-05-01 13:10:00,37.06,37.07,37.05,37.05,26200.0,28.1782,28.1858,28.1706,28.1706,26200.0
2012-05-01 13:15:00,37.06,37.06,37.05,37.05,14600.0,28.1782,28.1782,28.1706,28.1706,14600.0
2012-05-01 13:20:00,37.06,37.06,37.03,37.04,33900.0,28.1782,28.1782,28.1553,28.163,33900.0
2012-05-01 13:25:00,37.05,37.05,37.03,37.03,23800.0,28.1706,28.1706,28.1553,28.1553,23800.0
2012-05-01 13:30:00,37.04,37.05,37.04,37.05,15900.0,28.163,28.1706,28.163,28.1706,15900.0
2012-05-01 13:35:00,37.05,37.06,37.03,37.05,18300.0,28.1706,28.1782,28.1553,28.1706,18300.0
2012-05-01 13:40:00,37.06,37.06,37.05,37.05,23000.0,28.1782,28.1782,28.1706,28.1706,23000.0
2012-05-01 13:45:00,37.07,37.07,37.04,37.05,29600.0,28.1858,28.1858,28.163,28.1706,29600.0
2012-05-01 13:50:00,37.05,37.05,37.03,37.03,21000.0,28.1706,28.1706,28.1553,28.1553,21000.0
2012-05-01 13:55:00,37.04,37.06,37.04,37.04,51400.0,28.163,28.1782,28.163,28.163,51400.0
2012-05-01 14:00:00,37.03,37.03,37.02,37.02,18100.0,28.1553,28.1553,28.1477,28.1477,18100.0
2012-05-01 14:05:00,37.02,37.05,37.02,37.05,13300.0,28.1477,28.1706,28.1477,28.1706,13300.0
2012-05-01 14:10:00,37.04,37.06,37.03,37.05,60400.0,28.163,28.1782,28.1553,28.1706,60400.0
2012-05-01 14:15:00,37.06,37.07,37.04,37.04,108300.0,28.1782,28.1858,28.163,28.163,108300.0
2012-05-01 14:20:00,37.05,37.08,37.04,37.05,50200.0,28.1706,28.1934,28.163,28.1706,50200.0
2012-05-01 14:25:00,37.04,37.04,36.99,37.04,162400.0,28.163,28.163,28.1249,28.163,162400.0
2012-05-01 14:30:00,37.04,37.06,37.03,37.05,34500.0,28.163,28.1782,28.1553,28.1706,34500.0
2012-05-01 14:35:00,37.05,37.07,37.05,37.05,153000.0,28.1706,28.1858,28.1706,28.1706,153000.0
2012-05-01 14:40:00,37.05,37.06,37.03,37.04,49500.0,28.1706,28.1782,28.1553,28.163,49500.0
2012-05-01 14:45:00,37.05,37.06,37.04,37.06,21700.0,28.1706,28.1782,28.163,28.1782,21700.0
2012-05-01 14:50:00,37.06,37.06,37.03,37.03,23700.0,28.1782,28.1782,28.1553,28.1553,23700.0
2012-05-01 14:55:00,37.04,37.06,37.03,37.03,62200.0,28.163,28.1782,28.1553,28.1553,62200.0
2012-05-01 15:00:00,37.04,37.06,37.04,37.05,18400.0,28.163,28.1782,28.163,28.1706,18400.0
2012-05-01 15:05:00,37.06,37.06,37.04,37.05,43300.0,28.1782,28.1782,28.163,28.1706,43300.0
2012-05-01 15:10:00,37.05,37.05,37.02,37.02,79600.0,28.1706,28.1706,28.1477,28.1477,79600.0
2012-05-01 15:15:00,37.02,37.04,37.01,37.03,43700.0,28.1477,28.163,28.1401,28.1553,43700.0
2012-05-01 15:20:00,37.02,37.03,36.99,37.01,47800.0,28.1477,28.1553,28.1249,28.1401,47800.0
2012-05-01 15:25:00,37.0,37.01,36.97,36.99,110800.0,28.1325,28.1401,28.1097,28.1249,110800.0
2012-05-01 15:30:00,36.99,37.0,36.97,36.97,74500.0,28.1249,28.1325,28.1097,28.1097,74500.0
2012-05-01 15:35:00,36.97,36.98,36.94,36.96,70700.0,28.1097,28.1173,28.0869,28.1021,70700.0
2012-05-01 15:40:00,36.96,36.97,36.95,36.96,50800.0,28.1021,28.1097,28.0945,28.1021,50800.0
2012-05-01 15:45:00,36.96,36.97,36.94,36.95,109500.0,28.1021,28.1097,28.0869,28.0945,109500.0
2012-05-01 15:50:00,36.94,36.95,36.88,36.89,427800.0,28.0869,28.0945,28.0413,28.0489,427800.0
2012-05-01 15:55:00,36.89,36.89,36.85,36.88,476500.0,28.0489,28.0489,28.0185,28.0413,476500.0
2012-05-02 09:30:00,36.67,36.7,36.63,36.64,70900.0,27.8816,27.9044,27.8512,27.8588,70900.0
2012-05-02 09:35:00,36.64,36.65,36.58,36.62,124100.0,27.8588,27.8664,27.8132,27.8436,124100.0
2012-05-02 09:40:00,36.63,36.65,36.55,36.55,51000.0,27.8512,27.8664,27.7904,27.7904,51000.0
2012-05-02 09:45:00,36.55,36.64,36.54,36.6,102800.0,27.7904,27.8588,27.7828,27.8284,102800.0
2012-05-02 09:50:00,36.6,36.63,36.55,36.58,413500.0,27.8284,27.8512,27.7904,27.8132,413500.0
2012-05-02 09:55:00,36.58,36.59,36.56,36.58,147100.0,27.8132,27.8208,27.798,27.8132,147100.0
2012-05-02 10:00:00,36.58,36.61,36.42,36.42,485400.0,27.8132,27.836,27.6915,27.6915,485400.0
2012-05-02 10:05:00,36.42,36.53,36.41,36.51,48600.0,27.6915,27.7752,27.6839,27.76,48600.0
2012-05-02 10:10:00,36.52,36.52,36.47,36.49,159000.0,27.7676,27.7676,27.7296,27.7448,159000.0
2012-05-02 10:15:00,36.48,36.48,36.44,36.46,167900.0,27.7372,27.7372,27.7067,27.722,167900.0
2012-05-02 10:20:00,36.46,36.46,36.43,36.44,57500.0,27.722,27.722,27.6991,27.7067,57500.0
2012-05-02 10:25:00,36.43,36.47,36.42,36.47,85400.0,27.6991,27.7296,27.6915,27.7296,85400.0
2012-05-02 10:30:00,36.46,36.52,36.42,36.5,236400.0,27.722,27.7676,27.6915,27.7524,236400.0
2012-05-02 10:35:00,36.5,36.53,36.49,36.51,48100.0,27.7524,27.7752,27.7448,27.76,48100.0
2012-05-02 10:40:00,36.51,36.55,36.51,36.53,188500.0,27.76,27.7904,27.76,27.7752,188500.0
2012-05-02 10:45:00,36.53,36.56,36.52,36.52,20000.0,27.7752,27.798,27.7676,27.7676,20000.0
2012-05-02 10:50:00,36.52,36.56,36.52,36.55,19000.0,27.7676,27.798,27.7676,27.7904,19000.0
2012-05-02 10:55:00,36.56,36.58,36.54,36.55,45500.0,27.798,27.8132,27.7828,27.7904,45500.0
2012-05-02 11:00:00,36.55,36.57,36.54,36.57,36200.0,27.7904,27.8056,27.7828,27.8056,36200.0
2012-05-02 11:05:00,36.57,36.58,36.53,36.53,35000.0,27.8056,27.8132,27.7752,27.7752,35000.0
2012-05-02 11:10:00,36.53,36.55,36.53,36.53,26800.0,27.7752,27.7904,27.7752,27.7752,26800.0
2012-05-02 11:15:00,36.54,36.55,36.5,36.52,29000.0,27.7828,27.7904,27.7524,27.7676,29000.0
2012-05-02 11:20:00,36.52,36.53,36.5,36.52,52700.0,27.7676,27.7752,27.7524,27.7676,52700.0
2012-05-02 11:25:00,36.52,36.53,36.5,36.51,45100.0,27.7676,27.7752,27.7524,27.76,45100.0
2012-05-02 11:30:00,36.52,36.54,36.52,36.52,17100.0,27.7676,27.7828,27.7676,27.7676,17100.0
2012-05-02 11:35:00,36.53,36.53,36.51,36.52,27200.0,27.7752,27.7752,27.76,27.7676,27200.0
2012-05-02 11:40:00,36.52,36.53,36.5,36.5,23700.0,27.7676,27.7752,27.7524,27.7524,23700.0
2012-05-02 11:45:00,36.5,36.53,36.5,36.52,15000.0,27.7524,27.7752,27.7524,27.7676,15000.0
2012-05-02 11:50:00,36.51,36.53,36.51,36.52,23700.0,27.76,27.7752,27.76,27.7676,23700.0
2012-05-02 11:55:00,36.51,36.53,36.51,36.52,44600.0,27.76,27.7752,27.76,27.7676,44600.0
2012-05-02 12:00:00,36.51,36.51,36.5,36.51,37300.0,27.76,27.76,27.7524,27.76,37300.0
2012-05-02 12:05:00,36.51,36.52,36.5,36.52,19800.0,27.76,27.7676,27.7524,27.7676,19800.0
2012-05-02 12:10:00,36.52,36.56,36.52,36.55,71300.0,27.7676,27.798,27.7676,27.7904,71300.0
2012-05-02 12:15:00,36.54,36.6,36.54,36.59,40100.0,27.7828,27.8284,27.7828,27.8208,40100.0
2012-05-02 12:20:00,36.6,36.62,36.59,36.59,35100.0,27.8284,27.8436,27.8208,27.8208,35100.0
2012-05-02 12:25:00,36.59,36.6,36.59,36.59,10900.0,27.8208,27.8284,27.8208,27.8208,10900.0
2012-05-02 12:30:00,36.6,36.6,36.59,36.6,7300.0,27.8284,27.8284,27.8208,27.8284,7300.0
2012-05-02 12:35:00,36.6,36.62,36.58,36.58,11700.0,27.8284,27.8436,27.8132,27.8132,11700.0
2012-05-02 12:40:00,36.58,36.59,36.56,36.57,10800.0,27.8132,27.8208,27.798,27.8056,10800.0
2012-05-02 12:45:00,36.57,36.59,36.56,36.57,12400.0,27.8056,27.8208,27.798,27.8056,12400.0
2012-05-02 12:50:00,36.58,36.59,36.57,36.59,9400.0,27.8132,27.8208,27.8056,27.8208,9400.0
2012-05-02 12:55:00,36.59,36.59,36.57,36.58,25100.0,27.8208,27.8208,27.8056,27.8132,25100.0
2012-05-02 13:00:00,36.58,36.59,36.56,36.56,13200.0,27.8132,27.8208,27.798,27.798,13200.0
2012-05-02 13:05:00,36.57,36.59,36.56,36.58,7400.0,27.8056,27.8208,27.798,27.8132,7400.0
2012-05-02 13:10:00,36.57,36.6,36.57,36.59,12100.0,27.8056,27.8284,27.8056,27.8208,12100.0
2012-05-02 13:15:00,36.59,36.61,36.56,36.56,115700.0,27.8208,27.836,27.798,27.798,115700.0
2012-05-02 13:20:00,36.57,36.58,36.57,36.57,12700.0,27.8056,27.8132,27.8056,27.8056,12700.0
2012-05-02 13:25:00,36.57,36.58,36.55,36.55,13900.0,27.8056,27.8132,27.7904,27.7904,13900.0
2012-05-02 13:30:00,36.56,36.58,36.55,36.57,323900.0,27.798,27.8132,27.7904,27.8056,323900.0
2012-05-02 13:35:00,36.57,36.6,36.57,36.59,8700.0,27.8056,27.8284,27.8056,27.8208,8700.0
2012-05-02 13:40:00,36.59,36.6,36.58,36.6,20300.0,27.8208,27.8284,27.8132,27.8284,20300.0
2012-05-02 13:45:00,36.6,36.64,36.59,36.64,27700.0,27.8284,27.8588,27.8208,27.8588,27700.0
2012-05-02 13:50:00,36.64,36.65,36.62,36.64,48200.0,27.8588,27.8664,27.8436,27.8588,48200.0
2012-05-02 13:55:00,36.64,36.66,36.63,36.65,183600.0,27.8588,27.874,27.8512,27.8664,183600.0
2012-05-02 14:00:00,36.65,36.66,36.63,36.64,16500.0,27.8664,27.874,27.8512,27.8588,16500.0
2012-05-02 14:05:00,36.63,36.68,36.63,36.68,61900.0,27.8512,27.8892,27.8512,27.8892,61900.0
2012-05-02 14:10:00,36.68,36.68,36.65,36.67,47200.0,27.8892,27.8892,27.8664,27.8816,47200.0
2012-05-02 14:15:00,36.66,36.67,36.65,36.67,28800.0,27.874,27.8816,27.8664,27.8816,28800.0
2012-05-02 14:20:00,36.67,36.68,36.66,36.68,19400.0,27.8816,27.8892,27.874,27.8892,19400.0
2012-05-02 14:25:00,36.68,36.71,36.67,36.71,21600.0,27.8892,27.912,27.8816,27.912,21600.0
2012-05-02 14:30:00,36.71,36.71,36.66,36.68,72500.0,27.912,27.912,27.874,27.8892,72500.0
2012-05-02 14:35:00,36.68,36.68,36.64,36.65,28300.0,27.8892,27.8892,27.8588,27.8664,28300.0
2012-05-02 14:40:00,36.65,36.67,36.64,36.66,13200.0,27.8664,27.8816,27.8588,27.874,13200.0
2012-05-02 14:45:00,36.67,36.67,36.66,36.67,16700.0,27.8816,27.8816,27.874,27.8816,16700.0
2012-05-02 14:50:00,36.67,36.7,36.66,36.7,18600.0,27.8816,27.9044,27.874,27.9044,18600.0
2012-05-02 14:55:00,36.7,36.7,36.67,36.68,15500.0,27.9044,27.9044,27.8816,27.8892,15500.0
2012-05-02 15:00:00,36.69,36.7,36.64,36.64,124800.0,27.8968,27.9044,27.8588,27.8588,124800.0
2012-05-02 15:05:00,36.65,36.65,36.61,36.61,48900.0,27.8664,27.8664,27.836,27.836,48900.0
2012-05-02 15:10:00,36.62,36.63,36.6,36.62,52300.0,27.8436,27.8512,27.8284,27.8436,52300.0
2012-05-02 15:15:00,36.62,36.65,36.62,36.63,33600.0,27.8436,27.8664,27.8436,27.8512,33600.0
2012-05-02 15:20:00,36.63,36.64,36.62,36.63,12500.0,27.8512,27.8588,27.8436,27.8512,12500.0
2012-05-02 15:25:00,36.63,36.64,36.61,36.62,46800.0,27.8512,27.8588,27.836,27.8436,46800.0
2012-05-02 15:30:00,36.63,36.64,36.61,36.62,24400.0,27.8512,27.8588,27.836,27.8436,24400.0
2012-05-02 15:35:00,36.63,36.66,36.62,36.65,87400.0,27.8512,27.874,27.8436,27.8664,87400.0
2012-05-02 15:40:00,36.65,36.7,36.65,36.7,76000.0,27.8664,27.9044,27.8664,27.9044,76000.0
2012-05-02 15:45:00,36.7,36.74,36.69,36.7,79800.0,27.9044,27.9349,27.8968,27.9044,79800.0
2012-05-02 15:50:00,36.7,36.71,36.65,36.68,265800.0,27.9044,27.912,27.8664,27.8892,265800.0
2012-05-02 15:55:00,36.67,36.69,36.65,36.68,1050600.0,27.8816,27.8968,27.8664,27.8892,1050600.0
2012-05-03 09:30:00,36.67,36.69,36.61,36.62,45500.0,27.8816,27.8968,27.836,27.8436,45500.0
2012-05-03 09:35:00,36.62,36.62,36.54,36.62,55300.0,27.8436,27.8436,27.7828,27.8436,55300.0
2012-05-03 09:40:00,36.62,36.63,36.57,36.63,209800.0,27.8436,27.8512,27.8056,27.8512,209800.0
2012-05-03 09:45:00,36.63,36.72,36.63,36.71,39400.0,27.8512,27.9196,27.8512,27.912,39400.0
2012-05-03 09:50:00,36.72,36.74,36.7,36.71,95500.0,27.9196,27.9349,27.9044,27.912,95500.0
2012-05-03 09:55:00,36.72,36.73,36.65,36.65,169500.0,27.9196,27.9272,27.8664,27.8664,169500.0
2012-05-03 10:00:00,36.65,36.65,36.54,36.55,316800.0,27.8664,27.8664,27.7828,27.7904,316800.0
2012-05-03 10:05:00,36.53,36.54,36.49,36.53,38800.0,27.7752,27.7828,27.7448,27.7752,38800.0
2012-05-03 10:10:00,36.54,36.55,36.5,36.5,33400.0,27.7828,27.7904,27.7524,27.7524,33400.0
2012-05-03 10:15:00,36.51,36.51,36.45,36.45,237300.0,27.76,27.76,27.7144,27.7144,237300.0
2012-05-03 10:20:00,36.44,36.44,36.39,36.43,121400.0,27.7067,27.7067,27.6687,27.6991,121400.0
2012-05-03 10:25:00,36.43,36.45,36.42,36.45,64600.0,27.6991,27.7144,27.6915,27.7144,64600.0
2012-05-03 10:30:00,36.45,36.47,36.43,36.47,22500.0,27.7144,27.7296,27.6991,27.7296,22500.0
2012-05-03 10:35:00,36.47,36.54,36.47,36.54,56400.0,27.7296,27.7828,27.7296,27.7828,56400.0
2012-05-03 10:40:00,36.54,36.56,36.52,36.52,16200.0,27.7828,27.798,27.7676,27.7676,16200.0
2012-05-03 10:45:00,36.52,36.57,36.51,36.57,47000.0,27.7676,27.8056,27.76,27.8056,47000.0
2012-05-03 10:50:00,36.56,36.56,36.53,36.55,30600.0,27.798,27.798,27.7752,27.7904,30600.0
2012-05-03 10:55:00,36.55,36.64,36.55,36.64,212300.0,27.7904,27.8588,27.7904,27.8588,212300.0
2012-05-03 11:00:00,36.64,36.64,36.59,36.6,145400.0,27.8588,27.8588,27.8208,27.8284,145400.0
2012-05-03 11:05:00,36.6,36.61,36.59,36.6,37700.0,27.8284,27.836,27.8208,27.8284,37700.0
2012-05-03 11:10:00,36.59,36.61,36.59,36.6,32400.0,27.8208,27.836,27.8208,27.8284,32400.0
2012-05-03 11:15:00,36.6,36.62,36.59,36.6,22300.0,27.8284,27.8436,27.8208,27.8284,22300.0
2012-05-03 11:20:00,36.59,36.62,36.59,36.61,21100.0,27.8208,27.8436,27.8208,27.836,21100.0
2012-05-03 11:25:00,36.62,36.62,36.58,36.6,59800.0,27.8436,27.8436,27.8132,27.8284,59800.0
2012-05-03 11:30:00,36.6,36.62,36.55,36.55,50500.0,27.8284,27.8436,27.7904,27.7904,50500.0
2012-05-03 11:35:00,36.56,36.57,36.53,36.54,54000.0,27.798,27.8056,27.7752,27.7828,54000.0
2012-05-03 11:40:00,36.54,36.56,36.54,36.54,21300.0,27.7828,27.798,27.7828,27.7828,21300.0
2012-05-03 11:45:00,36.54,36.55,36.44,36.45,100900.0,27.7828,27.7904,27.7067,27.7144,100900.0
2012-05-03 11:50:00,36.44,36.47,36.44,36.46,48000.0,27.7067,27.7296,27.7067,27.722,48000.0
2012-05-03 11:55:00,36.46,36.47,36.44,36.46,36800.0,27.722,27.7296,27.7067,27.722,36800.0
2012-05-03 12:00:00,36.47,36.47,36.42,36.44,72000.0,27.7296,27.7296,27.6915,27.7067,72000.0
2012-05-03 12:05:00,36.43,36.46,36.42,36.46,25000.0,27.6991,27.722,27.6915,27.722,25000.0
2012-05-03 12:10:00,36.47,36.47,36.41,36.42,20900.0,27.7296,27.7296,27.6839,27.6915,20900.0
2012-05-03 12:15:00,36.43,36.46,36.43,36.45,22900.0,27.6991,27.722,27.6991,27.7144,22900.0
2012-05-03 12:20:00,36.45,36.46,36.43,36.45,34100.0,27.7144,27.722,27.6991,27.7144,34100.0
2012-05-03 12:25:00,36.44,36.47,36.42,36.46,32200.0,27.7067,27.7296,27.6915,27.722,32200.0
2012-05-03 12:30:00,36.46,36.46,36.44,36.44,23100.0,27.722,27.722,27.7067,27.7067,23100.0
2012-05-03 12:35:00,36.44,36.47,36.44,36.47,65500.0,27.7067,27.7296,27.7067,27.7296,65500.0
2012-05-03 12:40:00,36.47,36.47,36.44,36.44,90300.0,27.7296,27.7296,27.7067,27.7067,90300.0
2012-05-03 12:45:00,36.44,36.45,36.44,36.45,11700.0,27.7067,27.7144,27.7067,27.7144,11700.0
2012-05-03 12:50:00,36.45,36.46,36.44,36.44,30900.0,27.7144,27.722,27.7067,27.7067,30900.0
2012-05-03 12:55:00,36.44,36.44,36.38,36.39,144700.0,27.7067,27.7067,27.6611,27.6687,144700.0
2012-05-03 13:00:00,36.38,36.39,36.37,36.39,144400.0,27.6611,27.6687,27.6535,27.6687,144400.0
2012-05-03 13:05:00,36.38,36.41,36.38,36.41,587300.0,27.6611,27.6839,27.6611,27.6839,587300.0
2012-05-03 13:10:00,36.4,36.4,36.34,36.36,214200.0,27.6763,27.6763,27.6307,27.6459,214200.0
2012-05-03 13:15:00,36.36,36.39,36.35,36.38,21600.0,27.6459,27.6687,27.6383,27.6611,21600.0
2012-05-03 13:20:00,36.38,36.39,36.36,36.36,21400.0,27.6611,27.6687,27.6459,27.6459,21400.0
2012-05-03 13:25:00,36.36,36.39,36.36,36.38,46200.0,27.6459,27.6687,27.6459,27.6611,46200.0
2012-05-03 13:30:00,36.38,36.38,36.33,36.36,188900.0,27.6611,27.6611,27.6231,27.6459,188900.0
2012-05-03 13:35:00,36.36,36.37,36.35,36.35,11900.0,27.6459,27.6535,27.6383,27.6383,11900.0
2012-05-03 13:40:00,36.35,36.35,36.24,36.24,155900.0,27.6383,27.6383,27.5547,27.5547,155900.0
2012-05-03 13:45:00,36.24,36.27,36.18,36.25,1098300.0,27.5547,27.5775,27.5091,27.5623,1098300.0
2012-05-03 13:50:00,36.25,36.28,36.23,36.28,30500.0,27.5623,27.5851,27.5471,27.5851,30500.0
2012-05-03 13:55:00,36.28,36.32,36.28,36.28,50900.0,27.5851,27.6155,27.5851,27.5851,50900.0
2012-05-03 14:00:00,36.29,36.29,36.26,36.27,161400.0,27.5927,27.5927,27.5699,27.5775,161400.0
2012-05-03 14:05:00,36.26,36.27,36.23,36.24,54400.0,27.5699,27.5775,27.5471,27.5547,54400.0
2012-05-03 14:10:00,36.25,36.25,36.22,36.23,56300.0,27.5623,27.5623,27.5395,27.5471,56300.0
2012-05-03 14:15:00,36.23,36.29,36.23,36.28,129800.0,27.5471,27.5927,27.5471,27.5851,129800.0
2012-05-03 14:20:00,36.28,36.3,36.26,36.28,48400.0,27.5851,27.6003,27.5699,27.5851,48400.0
2012-05-03 14:25:00,36.28,36.29,36.26,36.27,8600.0,27.5851,27.5927,27.5699,27.5775,8600.0
2012-05-03 14:30:00,36.27,36.29,36.27,36.29,139900.0,27.5775,27.5927,27.5775,27.5927,139900.0
2012-05-03 14:35:00,36.29,36.3,36.28,36.28,20000.0,27.5927,27.6003,27.5851,27.5851,20000.0
2012-05-03 14:40:00,36.28,36.29,36.25,36.27,170200.0,27.5851,27.5927,27.5623,27.5775,170200.0
2012-05-03 14:45:00,36.28,36.28,36.22,36.22,82900.0,27.5851,27.5851,27.5395,27.5395,82900.0
2012-05-03 14:50:00,36.22,36.26,36.22,36.23,69600.0,27.5395,27.5699,27.5395,27.5471,69600.0
2012-05-03 14:55:00,36.23,36.26,36.23,36.24,97000.0,27.5471,27.5699,27.5471,27.5547,97000.0
2012-05-03 15:00:00,36.25,36.3,36.25,36.29,56500.0,27.5623,27.6003,27.5623,27.5927,56500.0
2012-05-03 15:05:00,36.29,36.31,36.28,36.3,68400.0,27.5927,27.6079,27.5851,27.6003,68400.0
2012-05-03 15:10:00,36.3,36.31,36.27,36.31,20900.0,27.6003,27.6079,27.5775,27.6079,20900.0
2012-05-03 15:15:00,36.3,36.34,36.3,36.33,124900.0,27.6003,27.6307,27.6003,27.6231,124900.0
2012-05-03 15:20:00,36.34,36.37,36.33,36.33,99000.0,27.6307,27.6535,27.6231,27.6231,99000.0
2012-05-03 15:25:00,36.33,36.34,36.31,36.31,62500.0,27.6231,27.6307,27.6079,27.6079,62500.0
2012-05-03 15:30:00,36.31,36.35,36.31,36.34,136400.0,27.6079,27.6383,27.6079,27.6307,136400.0
2012-05-03 15:35:00,36.34,36.34,36.27,36.27,87700.0,27.6307,27.6307,27.5775,27.5775,87700.0
2012-05-03 15:40:00,36.27,36.32,36.27,36.31,208200.0,27.5775,27.6155,27.5775,27.6079,208200.0
2012-05-03 15:45:00,36.3,36.33,36.28,36.3,220100.0,27.6003,27.6231,27.5851,27.6003,220100.0
2012-05-03 15:50:00,36.3,36.3,36.26,36.29,305500.0,27.6003,27.6003,27.5699,27.5927,305500.0
2012-05-03 15:55:00,36.29,36.3,36.27,36.27,291400.0,27.5927,27.6003,27.5775,27.5775,291400.0
2012-05-04 09:30:00,36.03,36.12,36.03,36.09,216100.0,27.395,27.4634,27.395,27.4406,216100.0
2012-05-04 09:35:00,36.09,36.09,36.0,36.03,317000.0,27.4406,27.4406,27.3722,27.395,317000.0
2012-05-04 09:40:00,36.03,36.03,35.95,35.98,118600.0,27.395,27.395,27.3342,27.357,118600.0
2012-05-04 09:45:00,35.99,36.04,35.99,36.02,128200.0,27.3646,27.4026,27.3646,27.3874,128200.0
2012-05-04 09:50:00,36.02,36.08,36.01,36.02,231800.0,27.3874,27.433,27.3798,27.3874,231800.0
2012-05-04 09:55:00,36.02,36.02,35.88,35.91,83200.0,27.3874,27.3874,27.281,27.3038,83200.0
2012-05-04 10:00:00,35.91,35.91,35.84,35.88,251600.0,27.3038,27.3038,27.2505,27.281,251600.0
2012-05-04 10:05:00,35.88,35.91,35.86,35.89,111800.0,27.281,27.3038,27.2658,27.2886,111800.0
2012-05-04 10:10:00,35.89,35.92,35.86,35.87,60400.0,27.2886,27.3114,27.2658,27.2734,60400.0
2012-05-04 10:15:00,35.87,35.87,35.81,35.81,103400.0,27.2734,27.2734,27.2277,27.2277,103400.0
2012-05-04 10:20:00,35.81,35.84,35.78,35.84,76100.0,27.2277,27.2505,27.2049,27.2505,76100.0
2012-05-04 10:25:00,35.84,35.87,35.83,35.83,185000.0,27.2505,27.2734,27.2429,27.2429,185000.0
2012-05-04 10:30:00,35.84,35.84,35.78,35.79,63900.0,27.2505,27.2505,27.2049,27.2125,63900.0
2012-05-04 10:35:00,35.79,35.79,35.72,35.74,79500.0,27.2125,27.2125,27.1593,27.1745,79500.0
2012-05-04 10:40:00,35.75,35.77,35.74,35.76,55900.0,27.1821,27.1973,27.1745,27.1897,55900.0
2012-05-04 10:45:00,35.75,35.79,35.73,35.77,795300.0,27.1821,27.2125,27.1669,27.1973,795300.0
2012-05-04 10:50:00,35.77,35.79,35.75,35.79,70800.0,27.1973,27.2125,27.1821,27.2125,70800.0
2012-05-04 10:55:00,35.79,35.81,35.78,35.79,86300.0,27.2125,27.2277,27.2049,27.2125,86300.0
2012-05-04 11:00:00,35.79,35.81,35.77,35.78,141100.0,27.2125,27.2277,27.1973,27.2049,141100.0
2012-05-04 11:05:00,35.79,35.8,35.76,35.78,50500.0,27.2125,27.2201,27.1897,27.2049,50500.0
2012-05-04 11:10:00,35.79,35.83,35.79,35.83,511600.0,27.2125,27.2429,27.2125,27.2429,511600.0
2012-05-04 11:15:00,35.81,35.86,35.79,35.84,228400.0,27.2277,27.2658,27.2125,27.2505,228400.0
2012-05-04 11:20:00,35.84,35.85,35.78,35.79,381900.0,27.2505,27.2581,27.2049,27.2125,381900.0
2012-05-04 11:25:00,35.79,35.82,35.79,35.82,175100.0,27.2125,27.2353,27.2125,27.2353,175100.0
2012-05-04 11:30:00,35.82,35.84,35.79,35.81,130800.0,27.2353,27.2505,27.2125,27.2277,130800.0
2012-05-04 11:35:00,35.8,35.8,35.75,35.75,168800.0,27.2201,27.2201,27.1821,27.1821,168800.0
2012-05-04 11:40:00,35.75,35.78,35.74,35.74,144600.0,27.1821,27.2049,27.1745,27.1745,144600.0
2012-05-04 11:45:00,35.74,35.76,35.73,35.75,170900.0,27.1745,27.1897,27.1669,27.1821,170900.0
2012-05-04 11:50:00,35.76,35.76,35.7,35.72,160700.0,27.1897,27.1897,27.1441,27.1593,160700.0
2012-05-04 11:55:00,35.72,35.73,35.66,35.67,64200.0,27.1593,27.1669,27.1137,27.1213,64200.0
2012-05-04 12:00:00,35.66,35.67,35.65,35.66,67900.0,27.1137,27.1213,27.1061,27.1137,67900.0
2012-05-04 12:05:00,35.66,35.74,35.66,35.73,315100.0,27.1137,27.1745,27.1137,27.1669,315100.0
2012-05-04 12:10:00,35.73,35.74,35.72,35.73,50400.0,27.1669,27.1745,27.1593,27.1669,50400.0
2012-05-04 12:15:00,35.72,35.74,35.72,35.72,17100.0,27.1593,27.1745,27.1593,27.1593,17100.0
2012-05-04 12:20:00,35.72,35.72,35.68,35.68,114300.0,27.1593,27.1593,27.1289,27.1289,114300.0
2012-05-04 12:25:00,35.69,35.71,35.69,35.71,37100.0,27.1365,27.1517,27.1365,27.1517,37100.0
2012-05-04 12:30:00,35.71,35.71,35.69,35.69,11700.0,27.1517,27.1517,27.1365,27.1365,11700.0
2012-05-04 12:35:00,35.68,35.68,35.6,35.61,211000.0,27.1289,27.1289,27.0681,27.0757,211000.0
2012-05-04 12:40:00,35.61,35.63,35.6,35.63,34900.0,27.0757,27.0909,27.0681,27.0909,34900.0
2012-05-04 12:45:00,35.63,35.65,35.62,35.62,60000.0,27.0909,27.1061,27.0833,27.0833,60000.0
2012-05-04 12:50:00,35.62,35.65,35.61,35.63,29400.0,27.0833,27.1061,27.0757,27.0909,29400.0
2012-05-04 12:55:00,35.63,35.65,35.62,35.64,16400.0,27.0909,27.1061,27.0833,27.0985,16400.0
2012-05-04 13:00:00,35.64,35.67,35.64,35.67,240400.0,27.0985,27.1213,27.0985,27.1213,240400.0
2012-05-04 13:05:00,35.66,35.71,35.66,35.68,46600.0,27.1137,27.1517,27.1137,27.1289,46600.0
2012-05-04 13:10:00,35.67,35.68,35.62,35.62,40600.0,27.1213,27.1289,27.0833,27.0833,40600.0
2012-05-04 13:15:00,35.62,35.68,35.62,35.65,41900.0,27.0833,27.1289,27.0833,27.1061,41900.0
2012-05-04 13:20:00,35.65,35.66,35.62,35.64,26600.0,27.1061,27.1137,27.0833,27.0985,26600.0
2012-05-04 13:25:00,35.63,35.68,35.63,35.68,62400.0,27.0909,27.1289,27.0909,27.1289,62400.0
2012-05-04 13:30:00,35.67,35.7,35.66,35.7,95400.0,27.1213,27.1441,27.1137,27.1441,95400.0
2012-05-04 13:35:00,35.7,35.7,35.67,35.7,83400.0,27.1441,27.1441,27.1213,27.1441,83400.0
2012-05-04 13:40:00,35.7,35.71,35.7,35.71,39900.0,27.1441,27.1517,27.1441,27.1517,39900.0
2012-05-04 13:45:00,35.71,35.72,35.69,35.71,73900.0,27.1517,27.1593,27.1365,27.1517,73900.0
2012-05-04 13:50:00,35.71,35.73,35.71,35.72,63000.0,27.1517,27.1669,27.1517,27.1593,63000.0
2012-05-04 13:55:00,35.72,35.75,35.72,35.75,197200.0,27.1593,27.1821,27.1593,27.1821,197200.0
2012-05-04 14:00:00,35.74,35.74,35.71,35.71,136200.0,27.1745,27.1745,27.1517,27.1517,136200.0
2012-05-04 14:05:00,35.71,35.74,35.7,35.73,72100.0,27.1517,27.1745,27.1441,27.1669,72100.0
2012-05-04 14:10:00,35.73,35.73,35.69,35.69,62200.0,27.1669,27.1669,27.1365,27.1365,62200.0
2012-05-04 14:15:00,35.68,35.71,35.67,35.71,50500.0,27.1289,27.1517,27.1213,27.1517,50500.0
2012-05-04 14:20:00,35.7,35.71,35.69,35.7,48300.0,27.1441,27.1517,27.1365,27.1441,48300.0
2012-05-04 14:25:00,35.7,35.7,35.68,35.69,48400.0,27.1441,27.1441,27.1289,27.1365,48400.0
2012-05-04 14:30:00,35.69,35.69,35.67,35.68,16600.0,27.1365,27.1365,27.1213,27.1289,16600.0
2012-05-04 14:35:00,35.67,35.67,35.62,35.64,58100.0,27.1213,27.1213,27.0833,27.0985,58100.0
2012-05-04 14:40:00,35.64,35.65,35.62,35.64,42100.0,27.0985,27.1061,27.0833,27.0985,42100.0
2012-05-04 14:45:00,35.64,35.67,35.63,35.67,207500.0,27.0985,27.1213,27.0909,27.1213,207500.0
2012-05-04 14:50:00,35.67,35.68,35.64,35.64,445700.0,27.1213,27.1289,27.0985,27.0985,445700.0
2012-05-04 14:55:00,35.64,35.71,35.64,35.67,93300.0,27.0985,27.1517,27.0985,27.1213,93300.0
2012-05-04 15:00:00,35.66,35.71,35.66,35.7,48000.0,27.1137,27.1517,27.1137,27.1441,48000.0
2012-05-04 15:05:00,35.71,35.71,35.69,35.69,41300.0,27.1517,27.1517,27.1365,27.1365,41300.0
2012-05-04 15:10:00,35.69,35.7,35.67,35.68,77700.0,27.1365,27.1441,27.1213,27.1289,77700.0
2012-05-04 15:15:00,35.67,35.7,35.67,35.69,96600.0,27.1213,27.1441,27.1213,27.1365,96600.0
2012-05-04 15:20:00,35.69,35.69,35.67,35.68,66700.0,27.1365,27.1365,27.1213,27.1289,66700.0
2012-05-04 15:25:00,35.69,35.69,35.65,35.66,98200.0,27.1365,27.1365,27.1061,27.1137,98200.0
2012-05-04 15:30:00,35.66,35.68,35.64,35.67,178900.0,27.1137,27.1289,27.0985,27.1213,178900.0
2012-05-04 15:35:00,35.67,35.72,35.67,35.7,389700.0,27.1213,27.1593,27.1213,27.1441,389700.0
2012-05-04 15:40:00,35.7,35.76,35.69,35.74,188100.0,27.1441,27.1897,27.1365,27.1745,188100.0
2012-05-04 15:45:00,35.74,35.76,35.73,35.76,330700.0,27.1745,27.1897,27.1669,27.1897,330700.0
2012-05-04 15:50:00,35.76,35.78,35.71,35.71,440300.0,27.1897,27.2049,27.1517,27.1517,440300.0
2012-05-04 15:55:00,35.71,35.73,35.66,35.67,668400.0,27.1517,27.1669,27.1137,27.1213,668400.0
2012-05-07 09:30:00,35.48,35.61,35.46,35.56,311100.0,26.9768,27.0757,26.9616,27.0377,311100.0
2012-05-07 09:35:00,35.56,35.64,35.54,35.59,649000.0,27.0377,27.0985,27.0224,27.0605,649000.0
2012-05-07 09:40:00,35.59,35.69,35.57,35.58,449000.0,27.0605,27.1365,27.0453,27.0529,449000.0
2012-05-07 09:45:00,35.57,35.59,35.49,35.49,134600.0,27.0453,27.0605,26.9844,26.9844,134600.0
2012-05-07 09:50:00,35.49,35.53,35.48,35.48,192400.0,26.9844,27.0148,26.9768,26.9768,192400.0
2012-05-07 09:55:00,35.48,35.53,35.45,35.53,142300.0,26.9768,27.0148,26.954,27.0148,142300.0
2012-05-07 10:00:00,35.53,35.65,35.52,35.62,338600.0,27.0148,27.1061,27.0072,27.0833,338600.0
2012-05-07 10:05:00,35.63,35.63,35.56,35.6,66900.0,27.0909,27.0909,27.0377,27.0681,66900.0
2012-05-07 10:10:00,35.6,35.6,35.52,35.53,105200.0,27.0681,27.0681,27.0072,27.0148,105200.0
2012-05-07 10:15:00,35.53,35.61,35.52,35.6,330800.0,27.0148,27.0757,27.0072,27.0681,330800.0
2012-05-07 10:20:00,35.59,35.6,35.54,35.56,138000.0,27.0605,27.0681,27.0224,27.0377,138000.0
2012-05-07 10:25:00,35.56,35.56,35.48,35.48,67700.0,27.0377,27.0377,26.9768,26.9768,67700.0
2012-05-07 10:30:00,35.48,35.5,35.46,35.48,82400.0,26.9768,26.992,26.9616,26.9768,82400.0
2012-05-07 10:35:00,35.48,35.49,35.46,35.46,60900.0,26.9768,26.9844,26.9616,26.9616,60900.0
2012-05-07 10:40:00,35.46,35.47,35.44,35.46,143100.0,26.9616,26.9692,26.9464,26.9616,143100.0
2012-05-07 10:45:00,35.46,35.5,35.45,35.5,117600.0,26.9616,26.992,26.954,26.992,117600.0
2012-05-07 10:50:00,35.49,35.49,35.47,35.49,100800.0,26.9844,26.9844,26.9692,26.9844,100800.0
2012-05-07 10:55:00,35.48,35.48,35.44,35.46,163100.0,26.9768,26.9768,26.9464,26.9616,163100.0
2012-05-07 11:00:00,35.46,35.52,35.45,35.49,138700.0,26.9616,27.0072,26.954,26.9844,138700.0
2012-05-07 11:05:00,35.49,35.52,35.48,35.51,102500.0,26.9844,27.0072,26.9768,26.9996,102500.0
2012-05-07 11:10:00,35.51,35.55,35.5,35.54,91300.0,26.9996,27.03,26.992,27.0224,91300.0
2012-05-07 11:15:00,35.55,35.55,35.53,35.55,137200.0,27.03,27.03,27.0148,27.03,137200.0
2012-05-07 11:20:00,35.54,35.56,35.54,35.55,48100.0,27.0224,27.0377,27.0224,27.03,48100.0
2012-05-07 11:25:00,35.54,35.56,35.53,35.56,20400.0,27.0224,27.0377,27.0148,27.0377,20400.0
2012-05-07 11:30:00,35.56,35.57,35.55,35.56,251600.0,27.0377,27.0453,27.03,27.0377,251600.0
2012-05-07 11:35:00,35.57,35.58,35.55,35.56,236200.0,27.0453,27.0529,27.03,27.0377,236200.0
2012-05-07 11:40:00,35.56,35.58,35.54,35.55,55200.0,27.0377,27.0529,27.0224,27.03,55200.0
2012-05-07 11:45:00,35.55,35.58,35.55,35.57,34300.0,27.03,27.0529,27.03,27.0453,34300.0
2012-05-07 11:50:00,35.58,35.61,35.58,35.59,246800.0,27.0529,27.0757,27.0529,27.0605,246800.0
2012-05-07 11:55:00,35.59,35.61,35.58,35.61,29600.0,27.0605,27.0757,27.0529,27.0757,29600.0
2012-05-07 12:00:00,35.61,35.65,35.6,35.64,30300.0,27.0757,27.1061,27.0681,27.0985,30300.0
2012-05-07 12:05:00,35.64,35.68,35.64,35.66,26400.0,27.0985,27.1289,27.0985,27.1137,26400.0
2012-05-07 12:10:00,35.66,35.67,35.63,35.64,42000.0,27.1137,27.1213,27.0909,27.0985,42000.0
2012-05-07 12:15:00,35.65,35.66,35.64,35.64,16300.0,27.1061,27.1137,27.0985,27.0985,16300.0
2012-05-07 12:20:00,35.64,35.68,35.62,35.67,75700.0,27.0985,27.1289,27.0833,27.1213,75700.0
2012-05-07 12:25:00,35.66,35.67,35.65,35.66,18000.0,27.1137,27.1213,27.1061,27.1137,18000.0
2012-05-07 12:30:00,35.68,35.8,35.68,35.79,186300.0,27.1289,27.2201,27.1289,27.2125,186300.0
2012-05-07 12:35:00,35.79,35.79,35.73,35.73,47100.0,27.2125,27.2125,27.1669,27.1669,47100.0
2012-05-07 12:40:00,35.73,35.77,35.73,35.77,23000.0,27.1669,27.1973,27.1669,27.1973,23000.0
2012-05-07 12:45:00,35.77,35.78,35.76,35.77,29400.0,27.1973,27.2049,27.1897,27.1973,29400.0
2012-05-07 12:50:00,35.77,35.78,35.73,35.73,40000.0,27.1973,27.2049,27.1669,27.1669,40000.0
2012-05-07 12:55:00,35.73,35.74,35.7,35.73,50200.0,27.1669,27.1745,27.1441,27.1669,50200.0
2012-05-07 13:00:00,35.74,35.75,35.73,35.74,7700.0,27.1745,27.1821,27.1669,27.1745,7700.0
2012-05-07 13:05:00,35.75,35.76,35.74,35.74,20100.0,27.1821,27.1897,27.1745,27.1745,20100.0
2012-05-07 13:10:00,35.74,35.77,35.72,35.77,140400.0,27.1745,27.1973,27.1593,27.1973,140400.0
2012-05-07 13:15:00,35.77,35.82,35.76,35.8,78800.0,27.1973,27.2353,27.1897,27.2201,78800.0
2012-05-07 13:20:00,35.8,35.85,35.8,35.82,277900.0,27.2201,27.2581,27.2201,27.2353,277900.0
2012-05-07 13:25:00,35.81,35.82,35.77,35.77,93300.0,27.2277,27.2353,27.1973,27.1973,93300.0
2012-05-07 13:30:00,35.78,35.8,35.76,35.78,241800.0,27.2049,27.2201,27.1897,27.2049,241800.0
2012-05-07 13:35:00,35.78,35.81,35.77,35.8,71700.0,27.2049,27.2277,27.1973,27.2201,71700.0
2012-05-07 13:40:00,35.8,35.83,35.78,35.8,73800.0,27.2201,27.2429,27.2049,27.2201,73800.0
2012-05-07 13:45:00,35.79,35.82,35.78,35.8,68700.0,27.2125,27.2353,27.2049,27.2201,68700.0
2012-05-07 13:50:00,35.8,35.85,35.78,35.84,69100.0,27.2201,27.2581,27.2049,27.2505,69100.0
2012-05-07 13:55:00,35.83,35.87,35.8,35.82,156400.0,27.2429,27.2734,27.2201,27.2353,156400.0
2012-05-07 14:00:00,35.82,35.85,35.79,35.82,217900.0,27.2353,27.2581,27.2125,27.2353,217900.0
2012-05-07 14:05:00,35.82,35.85,35.81,35.83,41400.0,27.2353,27.2581,27.2277,27.2429,41400.0
2012-05-07 14:10:00,35.82,35.83,35.81,35.82,63300.0,27.2353,27.2429,27.2277,27.2353,63300.0
2012-05-07 14:15:00,35.83,35.84,35.78,35.8,75900.0,27.2429,27.2505,27.2049,27.2201,75900.0
2012-05-07 14:20:00,35.79,35.8,35.77,35.78,160100.0,27.2125,27.2201,27.1973,27.2049,160100.0
2012-05-07 14:25:00,35.78,35.79,35.76,35.77,94000.0,27.2049,27.2125,27.1897,27.1973,94000.0
2012-05-07 14:30:00,35.77,35.78,35.73,35.76,220900.0,27.1973,27.2049,27.1669,27.1897,220900.0
2012-05-07 14:35:00,35.75,35.76,35.73,35.75,235000.0,27.1821,27.1897,27.1669,27.1821,235000.0
2012-05-07 14:40:00,35.75,35.75,35.72,35.73,201800.0,27.1821,27.1821,27.1593,27.1669,201800.0
2012-05-07 14:45:00,35.73,35.74,35.7,35.7,242300.0,27.1669,27.1745,27.1441,27.1441,242300.0
2012-05-07 14:50:00,35.7,35.73,35.7,35.72,168900.0,27.1441,27.1669,27.1441,27.1593,168900.0
2012-05-07 14:55:00,35.72,35.74,35.71,35.74,49900.0,27.1593,27.1745,27.1517,27.1745,49900.0
2012-05-07 15:00:00,35.74,35.75,35.72,35.72,93800.0,27.1745,27.1821,27.1593,27.1593,93800.0
2012-05-07 15:05:00,35.72,35.73,35.69,35.69,105100.0,27.1593,27.1669,27.1365,27.1365,105100.0
2012-05-07 15:10:00,35.68,35.72,35.68,35.71,201000.0,27.1289,27.1593,27.1289,27.1517,201000.0
2012-05-07 15:15:00,35.71,35.72,35.68,35.7,64500.0,27.1517,27.1593,27.1289,27.1441,64500.0
2012-05-07 15:20:00,35.7,35.73,35.7,35.72,74300.0,27.1441,27.1669,27.1441,27.1593,74300.0
2012-05-07 15:25:00,35.72,35.73,35.68,35.7,73900.0,27.1593,27.1669,27.1289,27.1441,73900.0
2012-05-07 15:30:00,35.7,35.73,35.69,35.73,78500.0,27.1441,27.1669,27.1365,27.1669,78500.0
2012-05-07 15:35:00,35.73,35.75,35.71,35.74,118200.0,27.1669,27.1821,27.1517,27.1745,118200.0
2012-05-07 15:40:00,35.74,35.74,35.71,35.73,125200.0,27.1745,27.1745,27.1517,27.1669,125200.0
2012-05-07 15:45:00,35.73,35.74,35.72,35.73,119400.0,27.1669,27.1745,27.1593,27.1669,119400.0
2012-05-07 15:50:00,35.73,35.73,35.63,35.64,492300.0,27.1669,27.1669,27.0909,27.0985,492300.0
2012-05-07 15:55:00,35.65,35.72,35.64,35.7,562800.0,27.1061,27.1593,27.0985,27.1441,562800.0
2012-05-08 09:30:00,35.44,35.45,35.35,35.35,98300.0,26.9464,26.954,26.878,26.878,98300.0
2012-05-08 09:35:00,35.35,35.36,35.28,35.28,284800.0,26.878,26.8856,26.8248,26.8248,284800.0
2012-05-08 09:40:00,35.28,35.32,35.24,35.25,233400.0,26.8248,26.8552,26.7943,26.8019,233400.0
2012-05-08 09:45:00,35.25,35.33,35.23,35.31,308200.0,26.8019,26.8628,26.7867,26.8476,308200.0
2012-05-08 09:50:00,35.31,35.33,35.26,35.26,147000.0,26.8476,26.8628,26.8095,26.8095,147000.0
2012-05-08 09:55:00,35.25,35.31,35.24,35.3,75500.0,26.8019,26.8476,26.7943,26.84,75500.0
2012-05-08 10:00:00,35.3,35.31,35.23,35.25,240500.0,26.84,26.8476,26.7867,26.8019,240500.0
2012-05-08 10:05:00,35.25,35.25,35.18,35.19,187800.0,26.8019,26.8019,26.7487,26.7563,187800.0
2012-05-08 10:10:00,35.2,35.21,35.16,35.19,142500.0,26.7639,26.7715,26.7335,26.7563,142500.0
2012-05-08 10:15:00,35.18,35.26,35.16,35.25,227700.0,26.7487,26.8095,26.7335,26.8019,227700.0
2012-05-08 10:20:00,35.25,35.26,35.2,35.2,133700.0,26.8019,26.8095,26.7639,26.7639,133700.0
2012-05-08 10:25:00,35.21,35.21,35.16,35.18,170300.0,26.7715,26.7715,26.7335,26.7487,170300.0
2012-05-08 10:30:00,35.18,35.18,35.1,35.1,239900.0,26.7487,26.7487,26.6879,26.6879,239900.0
2012-05-08 10:35:00,35.1,35.13,35.08,35.12,143000.0,26.6879,26.7107,26.6727,26.7031,143000.0
2012-05-08 10:40:00,35.12,35.13,35.1,35.12,147600.0,26.7031,26.7107,26.6879,26.7031,147600.0
2012-05-08 10:45:00,35.12,35.12,35.05,35.06,139900.0,26.7031,26.7031,26.6499,26.6575,139900.0
2012-05-08 10:50:00,35.05,35.07,35.02,35.04,125700.0,26.6499,26.6651,26.6271,26.6423,125700.0
2012-05-08 10:55:00,35.03,35.06,35.03,35.05,80500.0,26.6347,26.6575,26.6347,26.6499,80500.0
2012-05-08 11:00:00,35.04,35.05,35.0,35.01,69500.0,26.6423,26.6499,26.6119,26.6195,69500.0
2012-05-08 11:05:00,35.01,35.01,34.95,35.0,150500.0,26.6195,26.6195,26.5738,26.6119,150500.0
2012-05-08 11:10:00,35.0,35.0,34.94,34.95,263400.0,26.6119,26.6119,26.5662,26.5738,263400.0
2012-05-08 11:15:00,34.96,35.02,34.94,35.02,155600.0,26.5814,26.6271,26.5662,26.6271,155600.0
2012-05-08 11:20:00,35.02,35.03,35.0,35.03,237900.0,26.6271,26.6347,26.6119,26.6347,237900.0
2012-05-08 11:25:00,35.03,35.08,35.03,35.07,326700.0,26.6347,26.6727,26.6347,26.6651,326700.0
2012-05-08 11:30:00,35.07,35.07,35.03,35.06,91900.0,26.6651,26.6651,26.6347,26.6575,91900.0
2012-05-08 11:35:00,35.05,35.13,35.05,35.11,186800.0,26.6499,26.7107,26.6499,26.6955,186800.0
2012-05-08 11:40:00,35.11,35.14,35.09,35.1,101500.0,26.6955,26.7183,26.6803,26.6879,101500.0
2012-05-08 11:45:00,35.1,35.11,35.09,35.11,104400.0,26.6879,26.6955,26.6803,26.6955,104400.0
2012-05-08 11:50:00,35.11,35.18,35.09,35.17,509100.0,26.6955,26.7487,26.6803,26.7411,509100.0
2012-05-08 11:55:00,35.17,35.18,35.15,35.17,33800.0,26.7411,26.7487,26.7259,26.7411,33800.0
2012-05-08 12:00:00,35.17,35.18,35.14,35.16,31600.0,26.7411,26.7487,26.7183,26.7335,31600.0
2012-05-08 12:05:00,35.15,35.16,35.12,35.15,32300.0,26.7259,26.7335,26.7031,26.7259,32300.0
2012-05-08 12:10:00,35.14,35.16,35.13,35.16,25400.0,26.7183,26.7335,26.7107,26.7335,25400.0
2012-05-08 12:15:00,35.15,35.18,35.15,35.18,10900.0,26.7259,26.7487,26.7259,26.7487,10900.0
2012-05-08 12:20:00,35.17,35.17,35.09,35.09,73600.0,26.7411,26.7411,26.6803,26.6803,73600.0
2012-05-08 12:25:00,35.08,35.12,35.06,35.08,166300.0,26.6727,26.7031,26.6575,26.6727,166300.0
2012-05-08 12:30:00,35.07,35.07,35.03,35.04,71700.0,26.6651,26.6651,26.6347,26.6423,71700.0
2012-05-08 12:35:00,35.05,35.08,35.04,35.08,98000.0,26.6499,26.6727,26.6423,26.6727,98000.0
2012-05-08 12:40:00,35.08,35.09,35.04,35.07,19400.0,26.6727,26.6803,26.6423,26.6651,19400.0
2012-05-08 12:45:00,35.07,35.08,35.05,35.06,70300.0,26.6651,26.6727,26.6499,26.6575,70300.0
2012-05-08 12:50:00,35.05,35.07,35.03,35.04,63500.0,26.6499,26.6651,26.6347,26.6423,63500.0
2012-05-08 12:55:00,35.05,35.05,35.02,35.02,21000.0,26.6499,26.6499,26.6271,26.6271,21000.0
2012-05-08 13:00:00,35.01,35.04,35.01,35.04,123900.0,26.6195,26.6423,26.6195,26.6423,123900.0
2012-05-08 13:05:00,35.05,35.05,35.01,35.03,26800.0,26.6499,26.6499,26.6195,26.6347,26800.0
2012-05-08 13:10:00,35.03,35.05,35.01,35.04,20200.0,26.6347,26.6499,26.6195,26.6423,20200.0
2012-05-08 13:15:00,35.03,35.11,35.03,35.1,202700.0,26.6347,26.6955,26.6347,26.6879,202700.0
2012-05-08 13:20:00,35.09,35.1,35.06,35.07,50700.0,26.6803,26.6879,26.6575,26.6651,50700.0
2012-05-08 13:25:00,35.06,35.13,35.06,35.12,94100.0,26.6575,26.7107,26.6575,26.7031,94100.0
2012-05-08 13:30:00,35.13,35.14,35.11,35.13,110900.0,26.7107,26.7183,26.6955,26.7107,110900.0
2012-05-08 13:35:00,35.14,35.17,35.13,35.14,50600.0,26.7183,26.7411,26.7107,26.7183,50600.0
2012-05-08 13:40:00,35.14,35.16,35.12,35.14,49100.0,26.7183,26.7335,26.7031,26.7183,49100.0
2012-05-08 13:45:00,35.14,35.15,35.13,35.13,34200.0,26.7183,26.7259,26.7107,26.7107,34200.0
2012-05-08 13:50:00,35.14,35.14,35.07,35.08,168500.0,26.7183,26.7183,26.6651,26.6727,168500.0
2012-05-08 13:55:00,35.07,35.11,35.06,35.11,32100.0,26.6651,26.6955,26.6575,26.6955,32100.0
2012-05-08 14:00:00,35.11,35.16,35.11,35.12,49600.0,26.6955,26.7335,26.6955,26.7031,49600.0
2012-05-08 14:05:00,35.12,35.16,35.12,35.16,19000.0,26.7031,26.7335,26.7031,26.7335,19000.0
2012-05-08 14:10:00,35.15,35.15,35.12,35.12,15400.0,26.7259,26.7259,26.7031,26.7031,15400.0
2012-05-08 14:15:00,35.12,35.13,35.11,35.12,33000.0,26.7031,26.7107,26.6955,26.7031,33000.0
2012-05-08 14:20:00,35.11,35.15,35.11,35.13,199200.0,26.6955,26.7259,26.6955,26.7107,199200.0
2012-05-08 14:25:00,35.14,35.19,35.14,35.19,80600.0,26.7183,26.7563,26.7183,26.7563,80600.0
2012-05-08 14:30:00,35.19,35.23,35.19,35.2,147100.0,26.7563,26.7867,26.7563,26.7639,147100.0
2012-05-08 14:35:00,35.21,35.26,35.21,35.26,133900.0,26.7715,26.8095,26.7715,26.8095,133900.0
2012-05-08 14:40:00,35.26,35.29,35.23,35.23,116800.0,26.8095,26.8324,26.7867,26.7867,116800.0
2012-05-08 14:45:00,35.24,35.27,35.23,35.26,49300.0,26.7943,26.8172,26.7867,26.8095,49300.0
2012-05-08 14:50:00,35.26,35.33,35.26,35.31,135300.0,26.8095,26.8628,26.8095,26.8476,135300.0
2012-05-08 14:55:00,35.31,35.34,35.31,35.32,63100.0,26.8476,26.8704,26.8476,26.8552,63100.0
2012-05-08 15:00:00,35.32,35.37,35.29,35.36,256400.0,26.8552,26.8932,26.8324,26.8856,256400.0
2012-05-08 15:05:00,35.35,35.37,35.33,35.34,92100.0,26.878,26.8932,26.8628,26.8704,92100.0
2012-05-08 15:10:00,35.35,35.38,35.33,35.38,190100.0,26.878,26.9008,26.8628,26.9008,190100.0
2012-05-08 15:15:00,35.37,35.5,35.36,35.5,289200.0,26.8932,26.992,26.8856,26.992,289200.0
2012-05-08 15:20:00,35.5,35.52,35.42,35.44,473400.0,26.992,27.0072,26.9312,26.9464,473400.0
2012-05-08 15:25:00,35.44,35.54,35.43,35.5,163000.0,26.9464,27.0224,26.9388,26.992,163000.0
2012-05-08 15:30:00,35.51,35.53,35.47,35.47,181300.0,26.9996,27.0148,26.9692,26.9692,181300.0
2012-05-08 15:35:00,35.47,35.56,35.47,35.53,150300.0,26.9692,27.0377,26.9692,27.0148,150300.0
2012-05-08 15:40:00,35.53,35.56,35.48,35.51,263800.0,27.0148,27.0377,26.9768,26.9996,263800.0
2012-05-08 15:45:00,35.52,35.54,35.49,35.49,289500.0,27.0072,27.0224,26.9844,26.9844,289500.0
2012-05-08 15:50:00,35.5,35.56,35.5,35.55,311300.0,26.992,27.0377,26.992,27.03,311300.0
2012-05-08 15:55:00,35.54,35.57,35.52,35.54,762000.0,27.0224,27.0453,27.0072,27.0224,762000.0
2012-05-09 09:30:00,34.96,35.01,34.9,34.91,152300.0,26.5814,26.6195,26.5358,26.5434,152300.0
2012-05-09 09:35:00,34.91,34.98,34.89,34.97,273500.0,26.5434,26.5967,26.5282,26.5891,273500.0
2012-05-09 09:40:00,34.97,35.09,34.97,35.05,313600.0,26.5891,26.6803,26.5891,26.6499,313600.0
2012-05-09 09:45:00,35.04,35.06,34.95,34.95,118800.0,26.6423,26.6575,26.5738,26.5738,118800.0
2012-05-09 09:50:00,34.95,34.96,34.9,34.91,99200.0,26.5738,26.5814,26.5358,26.5434,99200.0
2012-05-09 09:55:00,34.91,34.98,34.9,34.97,185600.0,26.5434,26.5967,26.5358,26.5891,185600.0
2012-05-09 10:00:00,34.98,35.03,34.93,35.0,241800.0,26.5967,26.6347,26.5586,26.6119,241800.0
2012-05-09 10:05:00,35.0,35.05,34.91,34.97,102700.0,26.6119,26.6499,26.5434,26.5891,102700.0
2012-05-09 10:10:00,34.98,35.06,34.95,35.02,184000.0,26.5967,26.6575,26.5738,26.6271,184000.0
2012-05-09 10:15:00,35.01,35.02,34.94,34.97,236400.0,26.6195,26.6271,26.5662,26.5891,236400.0
2012-05-09 10:20:00,34.98,35.01,34.89,34.91,122000.0,26.5967,26.6195,26.5282,26.5434,122000.0
2012-05-09 10:25:00,34.92,34.95,34.9,34.91,143100.0,26.551,26.5738,26.5358,26.5434,143100.0
2012-05-09 10:30:00,34.92,35.03,34.91,35.03,190300.0,26.551,26.6347,26.5434,26.6347,190300.0
2012-05-09 10:35:00,35.04,35.12,34.99,35.11,71100.0,26.6423,26.7031,26.6043,26.6955,71100.0
2012-05-09 10:40:00,35.11,35.19,35.09,35.17,263600.0,26.6955,26.7563,26.6803,26.7411,263600.0
2012-05-09 10:45:00,35.17,35.18,35.11,35.11,263900.0,26.7411,26.7487,26.6955,26.6955,263900.0
2012-05-09 10:50:00,35.11,35.17,35.07,35.15,87600.0,26.6955,26.7411,26.6651,26.7259,87600.0
2012-05-09 10:55:00,35.14,35.18,35.12,35.17,198900.0,26.7183,26.7487,26.7031,26.7411,198900.0
2012-05-09 11:00:00,35.15,35.23,35.11,35.23,181200.0,26.7259,26.7867,26.6955,26.7867,181200.0
2012-05-09 11:05:00,35.23,35.27,35.18,35.25,56000.0,26.7867,26.8172,26.7487,26.8019,56000.0
2012-05-09 11:10:00,35.25,35.44,35.25,35.39,547900.0,26.8019,26.9464,26.8019,26.9084,547900.0
2012-05-09 11:15:00,35.39,35.42,35.37,35.42,387000.0,26.9084,26.9312,26.8932,26.9312,387000.0
2012-05-09 11:20:00,35.43,35.53,35.43,35.5,365000.0,26.9388,27.0148,26.9388,26.992,365000.0
2012-05-09 11:25:00,35.5,35.52,35.43,35.44,56200.0,26.992,27.0072,26.9388,26.9464,56200.0
2012-05-09 11:30:00,35.44,35.44,35.37,35.42,178700.0,26.9464,26.9464,26.8932,26.9312,178700.0
2012-05-09 11:35:00,35.43,35.51,35.42,35.51,47500.0,26.9388,26.9996,26.9312,26.9996,47500.0
2012-05-09 11:40:00,35.52,35.54,35.49,35.51,59300.0,27.0072,27.0224,26.9844,26.9996,59300.0
2012-05-09 11:45:00,35.51,35.53,35.5,35.51,35500.0,26.9996,27.0148,26.992,26.9996,35500.0
2012-05-09 11:50:00,35.5,35.51,35.47,35.48,41200.0,26.992,26.9996,26.9692,26.9768,41200.0
2012-05-09 11:55:00,35.48,35.52,35.44,35.45,82200.0,26.9768,27.0072,26.9464,26.954,82200.0
2012-05-09 12:00:00,35.45,35.46,35.4,35.43,56500.0,26.954,26.9616,26.916,26.9388,56500.0
2012-05-09 12:05:00,35.43,35.46,35.42,35.43,18600.0,26.9388,26.9616,26.9312,26.9388,18600.0
2012-05-09 12:10:00,35.42,35.44,35.41,35.44,40600.0,26.9312,26.9464,26.9236,26.9464,40600.0
2012-05-09 12:15:00,35.43,35.48,35.43,35.48,32000.0,26.9388,26.9768,26.9388,26.9768,32000.0
2012-05-09 12:20:00,35.48,35.49,35.45,35.45,38100.0,26.9768,26.9844,26.954,26.954,38100.0
2012-05-09 12:25:00,35.44,35.46,35.42,35.44,31700.0,26.9464,26.9616,26.9312,26.9464,31700.0
2012-05-09 12:30:00,35.43,35.43,35.37,35.39,27100.0,26.9388,26.9388,26.8932,26.9084,27100.0
2012-05-09 12:35:00,35.39,35.4,35.32,35.33,194700.0,26.9084,26.916,26.8552,26.8628,194700.0
2012-05-09 12:40:00,35.34,35.35,35.3,35.33,93800.0,26.8704,26.878,26.84,26.8628,93800.0
2012-05-09 12:45:00,35.33,35.36,35.31,35.35,58600.0,26.8628,26.8856,26.8476,26.878,58600.0
2012-05-09 12:50:00,35.35,35.37,35.32,35.35,38800.0,26.878,26.8932,26.8552,26.878,38800.0
2012-05-09 12:55:00,35.36,35.39,35.34,35.39,30900.0,26.8856,26.9084,26.8704,26.9084,30900.0
2012-05-09 13:00:00,35.39,35.46,35.39,35.46,53300.0,26.9084,26.9616,26.9084,26.9616,53300.0
2012-05-09 13:05:00,35.46,35.48,35.4,35.4,62600.0,26.9616,26.9768,26.916,26.916,62600.0
2012-05-09 13:10:00,35.41,35.43,35.38,35.4,48500.0,26.9236,26.9388,26.9008,26.916,48500.0
2012-05-09 13:15:00,35.4,35.47,35.4,35.44,180900.0,26.916,26.9692,26.916,26.9464,180900.0
2012-05-09 13:20:00,35.45,35.61,35.45,35.57,132300.0,26.954,27.0757,26.954,27.0453,132300.0
2012-05-09 13:25:00,35.56,35.6,35.53,35.55,133200.0,27.0377,27.0681,27.0148,27.03,133200.0
2012-05-09 13:30:00,35.56,35.64,35.54,35.64,262500.0,27.0377,27.0985,27.0224,27.0985,262500.0
2012-05-09 13:35:00,35.65,35.65,35.54,35.55,515700.0,27.1061,27.1061,27.0224,27.03,515700.0
2012-05-09 13:40:00,35.55,35.61,35.55,35.56,160000.0,27.03,27.0757,27.03,27.0377,160000.0
2012-05-09 13:45:00,35.55,35.57,35.54,35.55,40700.0,27.03,27.0453,27.0224,27.03,40700.0
2012-05-09 13:50:00,35.55,35.61,35.54,35.56,160300.0,27.03,27.0757,27.0224,27.0377,160300.0
2012-05-09 13:55:00,35.56,35.57,35.52,35.52,252900.0,27.0377,27.0453,27.0072,27.0072,252900.0
2012-05-09 14:00:00,35.53,35.54,35.47,35.48,67800.0,27.0148,27.0224,26.9692,26.9768,67800.0
2012-05-09 14:05:00,35.48,35.48,35.44,35.45,56000.0,26.9768,26.9768,26.9464,26.954,56000.0
2012-05-09 14:10:00,35.45,35.45,35.41,35.41,27800.0,26.954,26.954,26.9236,26.9236,27800.0
2012-05-09 14:15:00,35.41,35.41,35.34,35.34,220900.0,26.9236,26.9236,26.8704,26.8704,220900.0
2012-05-09 14:20:00,35.33,35.42,35.33,35.39,105200.0,26.8628,26.9312,26.8628,26.9084,105200.0
2012-05-09 14:25:00,35.39,35.43,35.39,35.41,50500.0,26.9084,26.9388,26.9084,26.9236,50500.0
2012-05-09 14:30:00,35.41,35.41,35.37,35.38,63800.0,26.9236,26.9236,26.8932,26.9008,63800.0
2012-05-09 14:35:00,35.37,35.4,35.32,35.34,57300.0,26.8932,26.916,26.8552,26.8704,57300.0
2012-05-09 14:40:00,35.34,35.37,35.33,35.35,58700.0,26.8704,26.8932,26.8628,26.878,58700.0
2012-05-09 14:45:00,35.36,35.36,35.3,35.3,67900.0,26.8856,26.8856,26.84,26.84,67900.0
2012-05-09 14:50:00,35.31,35.36,35.3,35.32,200100.0,26.8476,26.8856,26.84,26.8552,200100.0
2012-05-09 14:55:00,35.31,35.33,35.29,35.3,70600.0,26.8476,26.8628,26.8324,26.84,70600.0
2012-05-09 15:00:00,35.3,35.31,35.27,35.27,57700.0,26.84,26.8476,26.8172,26.8172,57700.0
2012-05-09 15:05:00,35.26,35.27,35.24,35.24,130400.0,26.8095,26.8172,26.7943,26.7943,130400.0
2012-05-09 15:10:00,35.25,35.27,35.22,35.22,58000.0,26.8019,26.8172,26.7791,26.7791,58000.0
2012-05-09 15:15:00,35.23,35.27,35.21,35.25,202400.0,26.7867,26.8172,26.7715,26.8019,202400.0
2012-05-09 15:20:00,35.26,35.3,35.22,35.28,281600.0,26.8095,26.84,26.7791,26.8248,281600.0
2012-05-09 15:25:00,35.27,35.29,35.23,35.24,118000.0,26.8172,26.8324,26.7867,26.7943,118000.0
2012-05-09 15:30:00,35.24,35.29,35.2,35.29,132800.0,26.7943,26.8324,26.7639,26.8324,132800.0
2012-05-09 15:35:00,35.29,35.32,35.25,35.29,268300.0,26.8324,26.8552,26.8019,26.8324,268300.0
2012-05-09 15:40:00,35.29,35.36,35.28,35.33,286500.0,26.8324,26.8856,26.8248,26.8628,286500.0
2012-05-09 15:45:00,35.34,35.37,35.32,35.36,420500.0,26.8704,26.8932,26.8552,26.8856,420500.0
2012-05-09 15:50:00,35.36,35.36,35.25,35.26,726800.0,26.8856,26.8856,26.8019,26.8095,726800.0
2012-05-09 15:55:00,35.26,35.29,35.22,35.24,744000.0,26.8095,26.8324,26.7791,26.7943,744000.0
2012-05-10 09:30:00,35.58,35.65,35.51,35.55,87900.0,27.0529,27.1061,26.9996,27.03,87900.0
2012-05-10 09:35:00,35.56,35.56,35.51,35.51,53100.0,27.0377,27.0377,26.9996,26.9996,53100.0
2012-05-10 09:40:00,35.52,35.52,35.39,35.44,58900.0,27.0072,27.0072,26.9084,26.9464,58900.0
2012-05-10 09:45:00,35.43,35.46,35.39,35.46,36800.0,26.9388,26.9616,26.9084,26.9616,36800.0
2012-05-10 09:50:00,35.46,35.55,35.46,35.49,310600.0,26.9616,27.03,26.9616,26.9844,310600.0
2012-05-10 09:55:00,35.5,35.54,35.48,35.48,91700.0,26.992,27.0224,26.9768,26.9768,91700.0
2012-05-10 10:00:00,35.48,35.51,35.47,35.47,40000.0,26.9768,26.9996,26.9692,26.9692,40000.0
2012-05-10 10:05:00,35.47,35.55,35.47,35.53,52000.0,26.9692,27.03,26.9692,27.0148,52000.0
2012-05-10 10:10:00,35.54,35.56,35.48,35.49,276200.0,27.0224,27.0377,26.9768,26.9844,276200.0
2012-05-10 10:15:00,35.48,35.52,35.48,35.48,62900.0,26.9768,27.0072,26.9768,26.9768,62900.0
2012-05-10 10:20:00,35.48,35.53,35.39,35.39,349500.0,26.9768,27.0148,26.9084,26.9084,349500.0
2012-05-10 10:25:00,35.39,35.4,35.32,35.34,314400.0,26.9084,26.916,26.8552,26.8704,314400.0
2012-05-10 10:30:00,35.34,35.36,35.27,35.33,425000.0,26.8704,26.8856,26.8172,26.8628,425000.0
2012-05-10 10:35:00,35.32,35.36,35.32,35.36,35600.0,26.8552,26.8856,26.8552,26.8856,35600.0
2012-05-10 10:40:00,35.36,35.4,35.34,35.36,106400.0,26.8856,26.916,26.8704,26.8856,106400.0
2012-05-10 10:45:00,35.35,35.35,35.31,35.33,61700.0,26.878,26.878,26.8476,26.8628,61700.0
2012-05-10 10:50:00,35.33,35.34,35.29,35.3,122200.0,26.8628,26.8704,26.8324,26.84,122200.0
2012-05-10 10:55:00,35.3,35.3,35.21,35.27,76100.0,26.84,26.84,26.7715,26.8172,76100.0
2012-05-10 11:00:00,35.27,35.29,35.22,35.22,43700.0,26.8172,26.8324,26.7791,26.7791,43700.0
2012-05-10 11:05:00,35.22,35.24,35.18,35.2,64000.0,26.7791,26.7943,26.7487,26.7639,64000.0
2012-05-10 11:10:00,35.2,35.23,35.18,35.19,68100.0,26.7639,26.7867,26.7487,26.7563,68100.0
2012-05-10 11:15:00,35.2,35.26,35.2,35.25,47900.0,26.7639,26.8095,26.7639,26.8019,47900.0
2012-05-10 11:20:00,35.24,35.3,35.23,35.29,26000.0,26.7943,26.84,26.7867,26.8324,26000.0
2012-05-10 11:25:00,35.3,35.31,35.28,35.31,24900.0,26.84,26.8476,26.8248,26.8476,24900.0
2012-05-10 11:30:00,35.31,35.33,35.3,35.31,136100.0,26.8476,26.8628,26.84,26.8476,136100.0
2012-05-10 11:35:00,35.31,35.34,35.27,35.32,208600.0,26.8476,26.8704,26.8172,26.8552,208600.0
2012-05-10 11:40:00,35.34,35.34,35.25,35.25,48600.0,26.8704,26.8704,26.8019,26.8019,48600.0
2012-05-10 11:45:00,35.26,35.27,35.22,35.24,157900.0,26.8095,26.8172,26.7791,26.7943,157900.0
2012-05-10 11:50:00,35.25,35.26,35.2,35.2,32900.0,26.8019,26.8095,26.7639,26.7639,32900.0
2012-05-10 11:55:00,35.18,35.19,35.14,35.18,255400.0,26.7487,26.7563,26.7183,26.7487,255400.0
2012-05-10 12:00:00,35.18,35.18,35.13,35.13,94700.0,26.7487,26.7487,26.7107,26.7107,94700.0
2012-05-10 12:05:00,35.14,35.17,35.09,35.16,116200.0,26.7183,26.7411,26.6803,26.7335,116200.0
2012-05-10 12:10:00,35.16,35.19,35.16,35.18,32500.0,26.7335,26.7563,26.7335,26.7487,32500.0
2012-05-10 12:15:00,35.18,35.24,35.18,35.24,41400.0,26.7487,26.7943,26.7487,26.7943,41400.0
2012-05-10 12:20:00,35.24,35.24,35.18,35.18,20700.0,26.7943,26.7943,26.7487,26.7487,20700.0
2012-05-10 12:25:00,35.19,35.25,35.18,35.22,126000.0,26.7563,26.8019,26.7487,26.7791,126000.0
2012-05-10 12:30:00,35.22,35.25,35.22,35.24,21000.0,26.7791,26.8019,26.7791,26.7943,21000.0
2012-05-10 12:35:00,35.24,35.28,35.24,35.26,303600.0,26.7943,26.8248,26.7943,26.8095,303600.0
2012-05-10 12:40:00,35.25,35.27,35.24,35.27,68200.0,26.8019,26.8172,26.7943,26.8172,68200.0
2012-05-10 12:45:00,35.27,35.27,35.25,35.26,36200.0,26.8172,26.8172,26.8019,26.8095,36200.0
2012-05-10 12:50:00,35.27,35.3,35.26,35.3,20400.0,26.8172,26.84,26.8095,26.84,20400.0
2012-05-10 12:55:00,35.3,35.31,35.27,35.3,35300.0,26.84,26.8476,26.8172,26.84,35300.0
2012-05-10 13:00:00,35.3,35.3,35.25,35.29,22200.0,26.84,26.84,26.8019,26.8324,22200.0
2012-05-10 13:05:00,35.29,35.29,35.27,35.29,10700.0,26.8324,26.8324,26.8172,26.8324,10700.0
2012-05-10 13:10:00,35.29,35.3,35.27,35.3,60400.0,26.8324,26.84,26.8172,26.84,60400.0
2012-05-10 13:15:00,35.3,35.31,35.29,35.29,11100.0,26.84,26.8476,26.8324,26.8324,11100.0
2012-05-10 13:20:00,35.3,35.33,35.28,35.32,38600.0,26.84,26.8628,26.8248,26.8552,38600.0
2012-05-10 13:25:00,35.32,35.34,35.3,35.33,22900.0,26.8552,26.8704,26.84,26.8628,22900.0
2012-05-10 13:30:00,35.33,35.37,35.33,35.37,56500.0,26.8628,26.8932,26.8628,26.8932,56500.0
2012-05-10 13:35:00,35.37,35.37,35.32,35.32,77700.0,26.8932,26.8932,26.8552,26.8552,77700.0
2012-05-10 13:40:00,35.32,35.34,35.29,35.31,28500.0,26.8552,26.8704,26.8324,26.8476,28500.0
2012-05-10 13:45:00,35.31,35.32,35.3,35.31,18200.0,26.8476,26.8552,26.84,26.8476,18200.0
2012-05-10 13:50:00,35.32,35.34,35.3,35.31,9700.0,26.8552,26.8704,26.84,26.8476,9700.0
2012-05-10 13:55:00,35.31,35.31,35.25,35.25,27400.0,26.8476,26.8476,26.8019,26.8019,27400.0
2012-05-10 14:00:00,35.26,35.27,35.24,35.27,28000.0,26.8095,26.8172,26.7943,26.8172,28000.0
2012-05-10 14:05:00,35.26,35.28,35.25,35.27,35100.0,26.8095,26.8248,26.8019,26.8172,35100.0
2012-05-10 14:10:00,35.27,35.3,35.25,35.25,76600.0,26.8172,26.84,26.8019,26.8019,76600.0
2012-05-10 14:15:00,35.26,35.28,35.25,35.27,83800.0,26.8095,26.8248,26.8019,26.8172,83800.0
2012-05-10 14:20:00,35.28,35.28,35.25,35.28,28000.0,26.8248,26.8248,26.8019,26.8248,28000.0
2012-05-10 14:25:00,35.28,35.29,35.27,35.28,13400.0,26.8248,26.8324,26.8172,26.8248,13400.0
2012-05-10 14:30:00,35.28,35.28,35.23,35.25,27600.0,26.8248,26.8248,26.7867,26.8019,27600.0
2012-05-10 14:35:00,35.25,35.27,35.24,35.25,45700.0,26.8019,26.8172,26.7943,26.8019,45700.0
2012-05-10 14:40:00,35.25,35.28,35.25,35.27,18700.0,26.8019,26.8248,26.8019,26.8172,18700.0
2012-05-10 14:45:00,35.26,35.28,35.25,35.25,24200.0,26.8095,26.8248,26.8019,26.8019,24200.0
2012-05-10 14:50:00,35.24,35.25,35.22,35.24,56900.0,26.7943,26.8019,26.7791,26.7943,56900.0
2012-05-10 14:55:00,35.24,35.25,35.21,35.21,122800.0,26.7943,26.8019,26.7715,26.7715,122800.0
2012-05-10 15:00:00,35.22,35.27,35.22,35.25,121400.0,26.7791,26.8172,26.7791,26.8019,121400.0
2012-05-10 15:05:00,35.25,35.25,35.22,35.23,29100.0,26.8019,26.8019,26.7791,26.7867,29100.0
2012-05-10 15:10:00,35.23,35.23,35.22,35.23,26700.0,26.7867,26.7867,26.7791,26.7867,26700.0
2012-05-10 15:15:00,35.23,35.24,35.2,35.23,46000.0,26.7867,26.7943,26.7639,26.7867,46000.0
2012-05-10 15:20:00,35.23,35.23,35.15,35.18,62600.0,26.7867,26.7867,26.7259,26.7487,62600.0
2012-05-10 15:25:00,35.18,35.19,35.16,35.16,100400.0,26.7487,26.7563,26.7335,26.7335,100400.0
2012-05-10 15:30:00,35.17,35.17,35.14,35.16,39100.0,26.7411,26.7411,26.7183,26.7335,39100.0
2012-05-10 15:35:00,35.15,35.16,35.13,35.14,133900.0,26.7259,26.7335,26.7107,26.7183,133900.0
2012-05-10 15:40:00,35.14,35.17,35.11,35.13,155600.0,26.7183,26.7411,26.6955,26.7107,155600.0
2012-05-10 15:45:00,35.13,35.13,35.08,35.13,220200.0,26.7107,26.7107,26.6727,26.7107,220200.0
2012-05-10 15:50:00,35.13,35.14,35.02,35.05,430600.0,26.7107,26.7183,26.6271,26.6499,430600.0
2012-05-10 15:55:00,35.05,35.13,35.05,35.13,614500.0,26.6499,26.7107,26.6499,26.7107,614500.0
2012-05-11 09:30:00,34.84,34.97,34.82,34.97,189000.0,26.4902,26.5891,26.475,26.5891,189000.0
2012-05-11 09:35:00,34.97,35.04,34.97,35.02,545900.0,26.5891,26.6423,26.5891,26.6271,545900.0
2012-05-11 09:40:00,35.01,35.01,34.97,35.0,36600.0,26.6195,26.6195,26.5891,26.6119,36600.0
2012-05-11 09:45:00,34.99,35.07,34.99,35.03,51300.0,26.6043,26.6651,26.6043,26.6347,51300.0
2012-05-11 09:50:00,35.03,35.06,34.95,34.97,130000.0,26.6347,26.6575,26.5738,26.5891,130000.0
2012-05-11 09:55:00,35.01,35.02,34.95,34.95,55100.0,26.6195,26.6271,26.5738,26.5738,55100.0
2012-05-11 10:00:00,34.96,35.08,34.96,35.03,193400.0,26.5814,26.6727,26.5814,26.6347,193400.0
2012-05-11 10:05:00,35.04,35.05,35.02,35.02,48300.0,26.6423,26.6499,26.6271,26.6271,48300.0
2012-05-11 10:10:00,35.02,35.09,35.0,35.0,58100.0,26.6271,26.6803,26.6119,26.6119,58100.0
2012-05-11 10:15:00,35.01,35.15,35.01,35.11,152800.0,26.6195,26.7259,26.6195,26.6955,152800.0
2012-05-11 10:20:00,35.12,35.17,35.11,35.12,118800.0,26.7031,26.7411,26.6955,26.7031,118800.0
2012-05-11 10:25:00,35.11,35.12,35.06,35.06,420500.0,26.6955,26.7031,26.6575,26.6575,420500.0
2012-05-11 10:30:00,35.07,35.16,35.07,35.13,140300.0,26.6651,26.7335,26.6651,26.7107,140300.0
2012-05-11 10:35:00,35.14,35.19,35.14,35.18,35000.0,26.7183,26.7563,26.7183,26.7487,35000.0
2012-05-11 10:40:00,35.18,35.23,35.14,35.15,116700.0,26.7487,26.7867,26.7183,26.7259,116700.0
2012-05-11 10:45:00,35.15,35.17,35.12,35.16,157300.0,26.7259,26.7411,26.7031,26.7335,157300.0
2012-05-11 10:50:00,35.16,35.16,35.13,35.14,61300.0,26.7335,26.7335,26.7107,26.7183,61300.0
2012-05-11 10:55:00,35.15,35.17,35.15,35.17,23700.0,26.7259,26.7411,26.7259,26.7411,23700.0
2012-05-11 11:00:00,35.18,35.2,35.14,35.16,48800.0,26.7487,26.7639,26.7183,26.7335,48800.0
2012-05-11 11:05:00,35.16,35.24,35.14,35.23,39600.0,26.7335,26.7943,26.7183,26.7867,39600.0
2012-05-11 11:10:00,35.23,35.3,35.23,35.26,178200.0,26.7867,26.84,26.7867,26.8095,178200.0
2012-05-11 11:15:00,35.25,35.28,35.25,35.28,39000.0,26.8019,26.8248,26.8019,26.8248,39000.0
2012-05-11 11:20:00,35.28,35.29,35.26,35.29,29900.0,26.8248,26.8324,26.8095,26.8324,29900.0
2012-05-11 11:25:00,35.29,35.32,35.26,35.28,31500.0,26.8324,26.8552,26.8095,26.8248,31500.0
2012-05-11 11:30:00,35.29,35.34,35.29,35.32,58100.0,26.8324,26.8704,26.8324,26.8552,58100.0
2012-05-11 11:35:00,35.32,35.33,35.28,35.29,29300.0,26.8552,26.8628,26.8248,26.8324,29300.0
2012-05-11 11:40:00,35.28,35.28,35.22,35.23,152400.0,26.8248,26.8248,26.7791,26.7867,152400.0
2012-05-11 11:45:00,35.23,35.27,35.22,35.27,35400.0,26.7867,26.8172,26.7791,26.8172,35400.0
2012-05-11 11:50:00,35.26,35.27,35.25,35.27,12700.0,26.8095,26.8172,26.8019,26.8172,12700.0
2012-05-11 11:55:00,35.27,35.27,35.24,35.26,21300.0,26.8172,26.8172,26.7943,26.8095,21300.0
2012-05-11 12:00:00,35.26,35.28,35.26,35.27,37900.0,26.8095,26.8248,26.8095,26.8172,37900.0
2012-05-11 12:05:00,35.27,35.28,35.24,35.25,20500.0,26.8172,26.8248,26.7943,26.8019,20500.0
2012-05-11 12:10:00,35.24,35.24,35.21,35.22,78300.0,26.7943,26.7943,26.7715,26.7791,78300.0
2012-05-11 12:15:00,35.21,35.22,35.2,35.21,38400.0,26.7715,26.7791,26.7639,26.7715,38400.0
2012-05-11 12:20:00,35.21,35.24,35.21,35.24,24500.0,26.7715,26.7943,26.7715,26.7943,24500.0
2012-05-11 12:25:00,35.24,35.24,35.22,35.23,4000.0,26.7943,26.7943,26.7791,26.7867,4000.0
2012-05-11 12:30:00,35.23,35.25,35.23,35.24,14600.0,26.7867,26.8019,26.7867,26.7943,14600.0
2012-05-11 12:35:00,35.24,35.24,35.23,35.24,35600.0,26.7943,26.7943,26.7867,26.7943,35600.0
2012-05-11 12:40:00,35.24,35.25,35.23,35.24,113500.0,26.7943,26.8019,26.7867,26.7943,113500.0
2012-05-11 12:45:00,35.24,35.26,35.24,35.25,29000.0,26.7943,26.8095,26.7943,26.8019,29000.0
2012-05-11 12:50:00,35.25,35.25,35.21,35.22,5600.0,26.8019,26.8019,26.7715,26.7791,5600.0
2012-05-11 12:55:00,35.23,35.24,35.22,35.23,47800.0,26.7867,26.7943,26.7791,26.7867,47800.0
2012-05-11 13:00:00,35.22,35.22,35.2,35.22,60200.0,26.7791,26.7791,26.7639,26.7791,60200.0
2012-05-11 13:05:00,35.22,35.22,35.17,35.18,11500.0,26.7791,26.7791,26.7411,26.7487,11500.0
2012-05-11 13:10:00,35.17,35.18,35.17,35.17,12200.0,26.7411,26.7487,26.7411,26.7411,12200.0
2012-05-11 13:15:00,35.17,35.18,35.15,35.17,20200.0,26.7411,26.7487,26.7259,26.7411,20200.0
2012-05-11 13:20:00,35.17,35.17,35.14,35.14,35400.0,26.7411,26.7411,26.7183,26.7183,35400.0
2012-05-11 13:25:00,35.14,35.17,35.14,35.16,30400.0,26.7183,26.7411,26.7183,26.7335,30400.0
2012-05-11 13:30:00,35.16,35.22,35.16,35.16,26300.0,26.7335,26.7791,26.7335,26.7335,26300.0
2012-05-11 13:35:00,35.17,35.2,35.15,35.15,62800.0,26.7411,26.7639,26.7259,26.7259,62800.0
2012-05-11 13:40:00,35.15,35.15,35.13,35.15,59800.0,26.7259,26.7259,26.7107,26.7259,59800.0
2012-05-11 13:45:00,35.15,35.15,35.11,35.12,151700.0,26.7259,26.7259,26.6955,26.7031,151700.0
2012-05-11 13:50:00,35.12,35.16,35.12,35.16,15900.0,26.7031,26.7335,26.7031,26.7335,15900.0
2012-05-11 13:55:00,35.16,35.16,35.13,35.15,66400.0,26.7335,26.7335,26.7107,26.7259,66400.0
2012-05-11 14:00:00,35.15,35.16,35.13,35.14,86600.0,26.7259,26.7335,26.7107,26.7183,86600.0
2012-05-11 14:05:00,35.13,35.15,35.1,35.12,52000.0,26.7107,26.7259,26.6879,26.7031,52000.0
2012-05-11 14:10:00,35.12,35.14,35.12,35.13,25600.0,26.7031,26.7183,26.7031,26.7107,25600.0
2012-05-11 14:15:00,35.13,35.17,35.13,35.16,33800.0,26.7107,26.7411,26.7107,26.7335,33800.0
2012-05-11 14:20:00,35.16,35.16,35.13,35.13,15800.0,26.7335,26.7335,26.7107,26.7107,15800.0
2012-05-11 14:25:00,35.13,35.15,35.13,35.15,25800.0,26.7107,26.7259,26.7107,26.7259,25800.0
2012-05-11 14:30:00,35.14,35.15,35.12,35.14,237200.0,26.7183,26.7259,26.7031,26.7183,237200.0
2012-05-11 14:35:00,35.14,35.14,35.11,35.12,18200.0,26.7183,26.7183,26.6955,26.7031,18200.0
2012-05-11 14:40:00,35.12,35.13,35.1,35.12,8000.0,26.7031,26.7107,26.6879,26.7031,8000.0
2012-05-11 14:45:00,35.12,35.14,35.11,35.11,17900.0,26.7031,26.7183,26.6955,26.6955,17900.0
2012-05-11 14:50:00,35.1,35.11,35.09,35.11,20800.0,26.6879,26.6955,26.6803,26.6955,20800.0
2012-05-11 14:55:00,35.12,35.12,35.09,35.11,17100.0,26.7031,26.7031,26.6803,26.6955,17100.0
2012-05-11 15:00:00,35.11,35.14,35.1,35.1,40200.0,26.6955,26.7183,26.6879,26.6879,40200.0
2012-05-11 15:05:00,35.11,35.11,35.07,35.08,54000.0,26.6955,26.6955,26.6651,26.6727,54000.0
2012-05-11 15:10:00,35.08,35.09,35.06,35.08,58300.0,26.6727,26.6803,26.6575,26.6727,58300.0
2012-05-11 15:15:00,35.08,35.08,35.05,35.08,21400.0,26.6727,26.6727,26.6499,26.6727,21400.0
2012-05-11 15:20:00,35.08,35.09,35.07,35.07,88200.0,26.6727,26.6803,26.6651,26.6651,88200.0
2012-05-11 15:25:00,35.06,35.09,35.05,35.07,46500.0,26.6575,26.6803,26.6499,26.6651,46500.0
2012-05-11 15:30:00,35.08,35.09,35.05,35.06,88300.0,26.6727,26.6803,26.6499,26.6575,88300.0
2012-05-11 15:35:00,35.06,35.07,35.04,35.06,36900.0,26.6575,26.6651,26.6423,26.6575,36900.0
2012-05-11 15:40:00,35.06,35.06,35.0,35.0,107900.0,26.6575,26.6575,26.6119,26.6119,107900.0
2012-05-11 15:45:00,35.0,35.04,34.99,35.03,171300.0,26.6119,26.6423,26.6043,26.6347,171300.0
2012-05-11 15:50:00,35.04,35.04,35.0,35.0,65900.0,26.6423,26.6423,26.6119,26.6119,65900.0
2012-05-11 15:55:00,35.01,35.04,35.0,35.02,417300.0,26.6195,26.6423,26.6119,26.6271,417300.0
2012-05-14 09:30:00,34.6,34.65,34.56,34.63,207700.0,26.3077,26.3457,26.2773,26.3305,207700.0
2012-05-14 09:35:00,34.64,34.69,34.45,34.46,422600.0,26.3381,26.3762,26.1937,26.2013,422600.0
2012-05-14 09:40:00,34.46,34.52,34.41,34.41,86200.0,26.2013,26.2469,26.1633,26.1633,86200.0
2012-05-14 09:45:00,34.4,34.44,34.38,34.42,152500.0,26.1557,26.1861,26.1405,26.1709,152500.0
2012-05-14 09:50:00,34.43,34.56,34.43,34.54,59800.0,26.1785,26.2773,26.1785,26.2621,59800.0
2012-05-14 09:55:00,34.54,34.6,34.52,34.54,90100.0,26.2621,26.3077,26.2469,26.2621,90100.0
2012-05-14 10:00:00,34.54,34.57,34.5,34.54,179700.0,26.2621,26.2849,26.2317,26.2621,179700.0
2012-05-14 10:05:00,34.53,34.54,34.49,34.51,56400.0,26.2545,26.2621,26.2241,26.2393,56400.0
2012-05-14 10:10:00,34.51,34.56,34.49,34.52,115600.0,26.2393,26.2773,26.2241,26.2469,115600.0
2012-05-14 10:15:00,34.51,34.61,34.5,34.6,97800.0,26.2393,26.3153,26.2317,26.3077,97800.0
2012-05-14 10:20:00,34.6,34.65,34.57,34.64,107800.0,26.3077,26.3457,26.2849,26.3381,107800.0
2012-05-14 10:25:00,34.64,34.66,34.57,34.59,590900.0,26.3381,26.3533,26.2849,26.3001,590900.0
2012-05-14 10:30:00,34.59,34.71,34.59,34.7,448500.0,26.3001,26.3914,26.3001,26.3838,448500.0
2012-05-14 10:35:00,34.7,34.72,34.67,34.68,43500.0,26.3838,26.399,26.3609,26.3686,43500.0
2012-05-14 10:40:00,34.67,34.68,34.6,34.63,81800.0,26.3609,26.3686,26.3077,26.3305,81800.0
2012-05-14 10:45:00,34.63,34.63,34.59,34.61,89500.0,26.3305,26.3305,26.3001,26.3153,89500.0
2012-05-14 10:50:00,34.61,34.72,34.61,34.69,241300.0,26.3153,26.399,26.3153,26.3762,241300.0
2012-05-14 10:55:00,34.68,34.68,34.61,34.62,259400.0,26.3686,26.3686,26.3153,26.3229,259400.0
2012-05-14 11:00:00,34.63,34.65,34.61,34.64,78400.0,26.3305,26.3457,26.3153,26.3381,78400.0
2012-05-14 11:05:00,34.64,34.66,34.6,34.6,119900.0,26.3381,26.3533,26.3077,26.3077,119900.0
2012-05-14 11:10:00,34.6,34.62,34.59,34.61,142100.0,26.3077,26.3229,26.3001,26.3153,142100.0
2012-05-14 11:15:00,34.61,34.62,34.58,34.58,59500.0,26.3153,26.3229,26.2925,26.2925,59500.0
2012-05-14 11:20:00,34.59,34.67,34.58,34.65,99300.0,26.3001,26.3609,26.2925,26.3457,99300.0
2012-05-14 11:25:00,34.66,34.73,34.66,34.68,270100.0,26.3533,26.4066,26.3533,26.3686,270100.0
2012-05-14 11:30:00,34.68,34.71,34.68,34.68,110400.0,26.3686,26.3914,26.3686,26.3686,110400.0
2012-05-14 11:35:00,34.68,34.69,34.66,34.67,96100.0,26.3686,26.3762,26.3533,26.3609,96100.0
2012-05-14 11:40:00,34.67,34.68,34.65,34.66,83700.0,26.3609,26.3686,26.3457,26.3533,83700.0
2012-05-14 11:45:00,34.65,34.67,34.64,34.65,73100.0,26.3457,26.3609,26.3381,26.3457,73100.0
2012-05-14 11:50:00,34.65,34.67,34.65,34.66,62800.0,26.3457,26.3609,26.3457,26.3533,62800.0
2012-05-14 11:55:00,34.66,34.69,34.65,34.68,85600.0,26.3533,26.3762,26.3457,26.3686,85600.0
2012-05-14 12:00:00,34.68,34.69,34.67,34.69,25400.0,26.3686,26.3762,26.3609,26.3762,25400.0
2012-05-14 12:05:00,34.69,34.72,34.69,34.7,275800.0,26.3762,26.399,26.3762,26.3838,275800.0
2012-05-14 12:10:00,34.7,34.72,34.69,34.69,49800.0,26.3838,26.399,26.3762,26.3762,49800.0
2012-05-14 12:15:00,34.69,34.72,34.68,34.71,99700.0,26.3762,26.399,26.3686,26.3914,99700.0
2012-05-14 12:20:00,34.7,34.75,34.7,34.74,77200.0,26.3838,26.4218,26.3838,26.4142,77200.0
2012-05-14 12:25:00,34.75,34.76,34.75,34.75,137500.0,26.4218,26.4294,26.4218,26.4218,137500.0
2012-05-14 12:30:00,34.75,34.75,34.73,34.75,47200.0,26.4218,26.4218,26.4066,26.4218,47200.0
2012-05-14 12:35:00,34.75,34.77,34.74,34.74,95900.0,26.4218,26.437,26.4142,26.4142,95900.0
2012-05-14 12:40:00,34.74,34.77,34.73,34.77,144700.0,26.4142,26.437,26.4066,26.437,144700.0
2012-05-14 12:45:00,34.76,34.8,34.75,34.78,70900.0,26.4294,26.4598,26.4218,26.4446,70900.0
2012-05-14 12:50:00,34.79,34.8,34.78,34.8,37800.0,26.4522,26.4598,26.4446,26.4598,37800.0
2012-05-14 12:55:00,34.8,34.83,34.79,34.8,331600.0,26.4598,26.4826,26.4522,26.4598,331600.0
2012-05-14 13:00:00,34.81,34.82,34.8,34.81,46700.0,26.4674,26.475,26.4598,26.4674,46700.0
2012-05-14 13:05:00,34.81,34.82,34.8,34.81,33500.0,26.4674,26.475,26.4598,26.4674,33500.0
2012-05-14 13:10:00,34.8,34.81,34.76,34.77,63200.0,26.4598,26.4674,26.4294,26.437,63200.0
2012-05-14 13:15:00,34.77,34.77,34.71,34.73,180900.0,26.437,26.437,26.3914,26.4066,180900.0
2012-05-14 13:20:00,34.73,34.73,34.7,34.7,67000.0,26.4066,26.4066,26.3838,26.3838,67000.0
2012-05-14 13:25:00,34.7,34.71,34.69,34.7,58500.0,26.3838,26.3914,26.3762,26.3838,58500.0
2012-05-14 13:30:00,34.69,34.74,34.69,34.71,63200.0,26.3762,26.4142,26.3762,26.3914,63200.0
2012-05-14 13:35:00,34.71,34.74,34.71,34.73,41500.0,26.3914,26.4142,26.3914,26.4066,41500.0
2012-05-14 13:40:00,34.73,34.74,34.72,34.74,46900.0,26.4066,26.4142,26.399,26.4142,46900.0
2012-05-14 13:45:00,34.74,34.76,34.73,34.73,88400.0,26.4142,26.4294,26.4066,26.4066,88400.0
2012-05-14 13:50:00,34.73,34.83,34.73,34.81,46700.0,26.4066,26.4826,26.4066,26.4674,46700.0
2012-05-14 13:55:00,34.82,34.83,34.8,34.8,229300.0,26.475,26.4826,26.4598,26.4598,229300.0
2012-05-14 14:00:00,34.8,34.84,34.79,34.83,80500.0,26.4598,26.4902,26.4522,26.4826,80500.0
2012-05-14 14:05:00,34.82,34.83,34.8,34.82,34100.0,26.475,26.4826,26.4598,26.475,34100.0
2012-05-14 14:10:00,34.83,34.83,34.77,34.77,110100.0,26.4826,26.4826,26.437,26.437,110100.0
2012-05-14 14:15:00,34.77,34.78,34.72,34.73,57200.0,26.437,26.4446,26.399,26.4066,57200.0
2012-05-14 14:20:00,34.72,34.75,34.72,34.73,308500.0,26.399,26.4218,26.399,26.4066,308500.0
2012-05-14 14:25:00,34.73,34.76,34.73,34.74,55800.0,26.4066,26.4294,26.4066,26.4142,55800.0
2012-05-14 14:30:00,34.74,34.76,34.72,34.76,143400.0,26.4142,26.4294,26.399,26.4294,143400.0
2012-05-14 14:35:00,34.75,34.76,34.69,34.72,166900.0,26.4218,26.4294,26.3762,26.399,166900.0
2012-05-14 14:40:00,34.71,34.72,34.7,34.72,58800.0,26.3914,26.399,26.3838,26.399,58800.0
2012-05-14 14:45:00,34.72,34.72,34.66,34.66,99300.0,26.399,26.399,26.3533,26.3533,99300.0
2012-05-14 14:50:00,34.66,34.68,34.64,34.64,88600.0,26.3533,26.3686,26.3381,26.3381,88600.0
2012-05-14 14:55:00,34.64,34.66,34.59,34.61,67100.0,26.3381,26.3533,26.3001,26.3153,67100.0
2012-05-14 15:00:00,34.62,34.63,34.57,34.58,491400.0,26.3229,26.3305,26.2849,26.2925,491400.0
2012-05-14 15:05:00,34.57,34.62,34.56,34.61,411600.0,26.2849,26.3229,26.2773,26.3153,411600.0
2012-05-14 15:10:00,34.62,34.63,34.6,34.6,49500.0,26.3229,26.3305,26.3077,26.3077,49500.0
2012-05-14 15:15:00,34.61,34.62,34.58,34.58,123700.0,26.3153,26.3229,26.2925,26.2925,123700.0
2012-05-14 15:20:00,34.58,34.59,34.56,34.57,121500.0,26.2925,26.3001,26.2773,26.2849,121500.0
2012-05-14 15:25:00,34.58,34.58,34.55,34.55,117300.0,26.2925,26.2925,26.2697,26.2697,117300.0
2012-05-14 15:30:00,34.55,34.6,34.55,34.6,66500.0,26.2697,26.3077,26.2697,26.3077,66500.0
2012-05-14 15:35:00,34.6,34.61,34.57,34.58,239100.0,26.3077,26.3153,26.2849,26.2925,239100.0
2012-05-14 15:40:00,34.57,34.59,34.54,34.54,426700.0,26.2849,26.3001,26.2621,26.2621,426700.0
2012-05-14 15:45:00,34.55,34.55,34.52,34.55,461600.0,26.2697,26.2697,26.2469,26.2697,461600.0
2012-05-14 15:50:00,34.54,34.55,34.53,34.53,320900.0,26.2621,26.2697,26.2545,26.2545,320900.0
2012-05-14 15:55:00,34.53,34.56,34.52,34.53,1176200.0,26.2545,26.2773,26.2469,26.2545,1176200.0
2012-05-15 09:30:00,34.51,34.64,34.47,34.61,249500.0,26.2393,26.3381,26.2089,26.3153,249500.0
2012-05-15 09:35:00,34.61,34.66,34.58,34.58,361400.0,26.3153,26.3533,26.2925,26.2925,361400.0
2012-05-15 09:40:00,34.58,34.61,34.52,34.54,108600.0,26.2925,26.3153,26.2469,26.2621,108600.0
2012-05-15 09:45:00,34.53,34.56,34.47,34.55,48800.0,26.2545,26.2773,26.2089,26.2697,48800.0
2012-05-15 09:50:00,34.55,34.68,34.55,34.66,178300.0,26.2697,26.3686,26.2697,26.3533,178300.0
2012-05-15 09:55:00,34.66,34.67,34.59,34.6,69000.0,26.3533,26.3609,26.3001,26.3077,69000.0
2012-05-15 10:00:00,34.6,34.69,34.6,34.62,196500.0,26.3077,26.3762,26.3077,26.3229,196500.0
2012-05-15 10:05:00,34.61,34.66,34.58,34.64,155300.0,26.3153,26.3533,26.2925,26.3381,155300.0
2012-05-15 10:10:00,34.64,34.65,34.61,34.61,47700.0,26.3381,26.3457,26.3153,26.3153,47700.0
2012-05-15 10:15:00,34.61,34.62,34.55,34.57,90000.0,26.3153,26.3229,26.2697,26.2849,90000.0
2012-05-15 10:20:00,34.58,34.65,34.58,34.63,58100.0,26.2925,26.3457,26.2925,26.3305,58100.0
2012-05-15 10:25:00,34.62,34.65,34.59,34.63,78400.0,26.3229,26.3457,26.3001,26.3305,78400.0
2012-05-15 10:30:00,34.64,34.64,34.56,34.56,45400.0,26.3381,26.3381,26.2773,26.2773,45400.0
2012-05-15 10:35:00,34.56,34.59,34.53,34.55,50800.0,26.2773,26.3001,26.2545,26.2697,50800.0
2012-05-15 10:40:00,34.54,34.59,34.53,34.53,34400.0,26.2621,26.3001,26.2545,26.2545,34400.0
2012-05-15 10:45:00,34.53,34.54,34.5,34.52,47800.0,26.2545,26.2621,26.2317,26.2469,47800.0
2012-05-15 10:50:00,34.51,34.53,34.47,34.48,58000.0,26.2393,26.2545,26.2089,26.2165,58000.0
2012-05-15 10:55:00,34.47,34.5,34.45,34.46,42700.0,26.2089,26.2317,26.1937,26.2013,42700.0
2012-05-15 11:00:00,34.46,34.46,34.37,34.38,263100.0,26.2013,26.2013,26.1328,26.1405,263100.0
2012-05-15 11:05:00,34.38,34.39,34.35,34.37,126600.0,26.1405,26.1481,26.1176,26.1328,126600.0
2012-05-15 11:10:00,34.37,34.37,34.3,34.31,41900.0,26.1328,26.1328,26.0796,26.0872,41900.0
2012-05-15 11:15:00,34.3,34.36,34.29,34.34,39300.0,26.0796,26.1252,26.072,26.11,39300.0
2012-05-15 11:20:00,34.35,34.4,34.34,34.39,154200.0,26.1176,26.1557,26.11,26.1481,154200.0
2012-05-15 11:25:00,34.38,34.38,34.35,34.35,35800.0,26.1405,26.1405,26.1176,26.1176,35800.0
2012-05-15 11:30:00,34.35,34.4,34.35,34.4,105200.0,26.1176,26.1557,26.1176,26.1557,105200.0
2012-05-15 11:35:00,34.39,34.47,34.38,34.45,197600.0,26.1481,26.2089,26.1405,26.1937,197600.0
2012-05-15 11:40:00,34.45,34.47,34.43,34.46,41000.0,26.1937,26.2089,26.1785,26.2013,41000.0
2012-05-15 11:45:00,34.45,34.56,34.42,34.54,510600.0,26.1937,26.2773,26.1709,26.2621,510600.0
2012-05-15 11:50:00,34.54,34.55,34.5,34.5,250200.0,26.2621,26.2697,26.2317,26.2317,250200.0
2012-05-15 11:55:00,34.51,34.53,34.5,34.52,39300.0,26.2393,26.2545,26.2317,26.2469,39300.0
2012-05-15 12:00:00,34.52,34.52,34.49,34.5,35500.0,26.2469,26.2469,26.2241,26.2317,35500.0
2012-05-15 12:05:00,34.5,34.56,34.5,34.53,73300.0,26.2317,26.2773,26.2317,26.2545,73300.0
2012-05-15 12:10:00,34.53,34.56,34.52,34.56,133700.0,26.2545,26.2773,26.2469,26.2773,133700.0
2012-05-15 12:15:00,34.56,34.56,34.5,34.51,17300.0,26.2773,26.2773,26.2317,26.2393,17300.0
2012-05-15 12:20:00,34.51,34.51,34.48,34.49,37800.0,26.2393,26.2393,26.2165,26.2241,37800.0
2012-05-15 12:25:00,34.48,34.53,34.48,34.51,23300.0,26.2165,26.2545,26.2165,26.2393,23300.0
2012-05-15 12:30:00,34.51,34.53,34.48,34.49,105300.0,26.2393,26.2545,26.2165,26.2241,105300.0
2012-05-15 12:35:00,34.48,34.53,34.48,34.51,223900.0,26.2165,26.2545,26.2165,26.2393,223900.0
2012-05-15 12:40:00,34.51,34.52,34.49,34.52,68900.0,26.2393,26.2469,26.2241,26.2469,68900.0
2012-05-15 12:45:00,34.52,34.52,34.49,34.49,25700.0,26.2469,26.2469,26.2241,26.2241,25700.0
2012-05-15 12:50:00,34.49,34.49,34.44,34.45,19000.0,26.2241,26.2241,26.1861,26.1937,19000.0
2012-05-15 12:55:00,34.45,34.45,34.41,34.42,135300.0,26.1937,26.1937,26.1633,26.1709,135300.0
2012-05-15 13:00:00,34.43,34.43,34.41,34.43,13900.0,26.1785,26.1785,26.1633,26.1785,13900.0
2012-05-15 13:05:00,34.43,34.45,34.43,34.44,11900.0,26.1785,26.1937,26.1785,26.1861,11900.0
2012-05-15 13:10:00,34.44,34.48,34.44,34.44,40300.0,26.1861,26.2165,26.1861,26.1861,40300.0
2012-05-15 13:15:00,34.43,34.44,34.42,34.43,17300.0,26.1785,26.1861,26.1709,26.1785,17300.0
2012-05-15 13:20:00,34.43,34.5,34.42,34.49,120200.0,26.1785,26.2317,26.1709,26.2241,120200.0
2012-05-15 13:25:00,34.49,34.49,34.46,34.47,6300.0,26.2241,26.2241,26.2013,26.2089,6300.0
2012-05-15 13:30:00,34.47,34.47,34.4,34.4,38500.0,26.2089,26.2089,26.1557,26.1557,38500.0
2012-05-15 13:35:00,34.4,34.43,34.4,34.4,12300.0,26.1557,26.1785,26.1557,26.1557,12300.0
2012-05-15 13:40:00,34.41,34.41,34.37,34.37,16900.0,26.1633,26.1633,26.1328,26.1328,16900.0
2012-05-15 13:45:00,34.38,34.38,34.34,34.34,155800.0,26.1405,26.1405,26.11,26.11,155800.0
2012-05-15 13:50:00,34.34,34.36,34.32,34.32,77400.0,26.11,26.1252,26.0948,26.0948,77400.0
2012-05-15 13:55:00,34.32,34.32,34.28,34.29,38400.0,26.0948,26.0948,26.0644,26.072,38400.0
2012-05-15 14:00:00,34.29,34.36,34.29,34.33,55900.0,26.072,26.1252,26.072,26.1024,55900.0
2012-05-15 14:05:00,34.33,34.33,34.3,34.31,21100.0,26.1024,26.1024,26.0796,26.0872,21100.0
2012-05-15 14:10:00,34.33,34.37,34.33,34.36,14500.0,26.1024,26.1328,26.1024,26.1252,14500.0
2012-05-15 14:15:00,34.36,34.37,34.33,34.35,97400.0,26.1252,26.1328,26.1024,26.1176,97400.0
2012-05-15 14:20:00,34.35,34.38,34.35,34.36,33700.0,26.1176,26.1405,26.1176,26.1252,33700.0
2012-05-15 14:25:00,34.36,34.36,34.33,34.36,36100.0,26.1252,26.1252,26.1024,26.1252,36100.0
2012-05-15 14:30:00,34.36,34.37,34.34,34.35,51100.0,26.1252,26.1328,26.11,26.1176,51100.0
2012-05-15 14:35:00,34.36,34.36,34.3,34.31,107400.0,26.1252,26.1252,26.0796,26.0872,107400.0
2012-05-15 14:40:00,34.3,34.31,34.26,34.28,69200.0,26.0796,26.0872,26.0492,26.0644,69200.0
2012-05-15 14:45:00,34.28,34.29,34.27,34.27,25900.0,26.0644,26.072,26.0568,26.0568,25900.0
2012-05-15 14:50:00,34.27,34.27,34.21,34.23,109100.0,26.0568,26.0568,26.0112,26.0264,109100.0
2012-05-15 14:55:00,34.22,34.24,34.22,34.22,71200.0,26.0188,26.034,26.0188,26.0188,71200.0
2012-05-15 15:00:00,34.22,34.23,34.14,34.15,254000.0,26.0188,26.0264,25.958,25.9656,254000.0
2012-05-15 15:05:00,34.15,34.18,34.12,34.13,114400.0,25.9656,25.9884,25.9428,25.9504,114400.0
2012-05-15 15:10:00,34.13,34.14,34.05,34.07,283900.0,25.9504,25.958,25.8895,25.9047,283900.0
2012-05-15 15:15:00,34.07,34.09,34.02,34.07,332100.0,25.9047,25.92,25.8667,25.9047,332100.0
2012-05-15 15:20:00,34.07,34.09,34.03,34.06,356500.0,25.9047,25.92,25.8743,25.8971,356500.0
2012-05-15 15:25:00,34.06,34.06,33.97,33.98,223700.0,25.8971,25.8971,25.8287,25.8363,223700.0
2012-05-15 15:30:00,33.98,34.05,33.98,34.04,368800.0,25.8363,25.8895,25.8363,25.8819,368800.0
2012-05-15 15:35:00,34.04,34.05,34.01,34.04,228200.0,25.8819,25.8895,25.8591,25.8819,228200.0
2012-05-15 15:40:00,34.05,34.13,34.01,34.04,479000.0,25.8895,25.9504,25.8591,25.8819,479000.0
2012-05-15 15:45:00,34.04,34.08,33.95,33.97,1013500.0,25.8819,25.9123,25.8135,25.8287,1013500.0
2012-05-15 15:50:00,33.97,34.0,33.95,33.98,556400.0,25.8287,25.8515,25.8135,25.8363,556400.0
2012-05-15 15:55:00,33.99,34.05,33.98,34.02,1050900.0,25.8439,25.8895,25.8363,25.8667,1050900.0
2012-05-16 09:30:00,34.14,34.23,34.1,34.18,242300.0,25.958,26.0264,25.9276,25.9884,242300.0
2012-05-16 09:35:00,34.18,34.19,34.1,34.15,149100.0,25.9884,25.996,25.9276,25.9656,149100.0
2012-05-16 09:40:00,34.14,34.17,34.11,34.12,89500.0,25.958,25.9808,25.9352,25.9428,89500.0
2012-05-16 09:45:00,34.12,34.31,34.1,34.3,99300.0,25.9428,26.0872,25.9276,26.0796,99300.0
2012-05-16 09:50:00,34.3,34.38,34.3,34.35,99500.0,26.0796,26.1405,26.0796,26.1176,99500.0
2012-05-16 09:55:00,34.35,34.44,34.35,34.41,174600.0,26.1176,26.1861,26.1176,26.1633,174600.0
2012-05-16 10:00:00,34.41,34.47,34.34,34.34,95200.0,26.1633,26.2089,26.11,26.11,95200.0
2012-05-16 10:05:00,34.34,34.4,34.34,34.39,110100.0,26.11,26.1557,26.11,26.1481,110100.0
2012-05-16 10:10:00,34.39,34.39,34.34,34.37,47000.0,26.1481,26.1481,26.11,26.1328,47000.0
2012-05-16 10:15:00,34.37,34.44,34.36,34.41,62200.0,26.1328,26.1861,26.1252,26.1633,62200.0
2012-05-16 10:20:00,34.41,34.45,34.39,34.4,788400.0,26.1633,26.1937,26.1481,26.1557,788400.0
2012-05-16 10:25:00,34.4,34.4,34.29,34.3,94300.0,26.1557,26.1557,26.072,26.0796,94300.0
2012-05-16 10:30:00,34.3,34.36,34.29,34.34,70900.0,26.0796,26.1252,26.072,26.11,70900.0
2012-05-16 10:35:00,34.34,34.35,34.24,34.25,46200.0,26.11,26.1176,26.034,26.0416,46200.0
2012-05-16 10:40:00,34.24,34.26,34.21,34.26,149300.0,26.034,26.0492,26.0112,26.0492,149300.0
2012-05-16 10:45:00,34.26,34.27,34.21,34.21,32200.0,26.0492,26.0568,26.0112,26.0112,32200.0
2012-05-16 10:50:00,34.21,34.21,34.11,34.12,129600.0,26.0112,26.0112,25.9352,25.9428,129600.0
2012-05-16 10:55:00,34.13,34.14,34.09,34.1,77100.0,25.9504,25.958,25.92,25.9276,77100.0
2012-05-16 11:00:00,34.1,34.13,34.1,34.13,24500.0,25.9276,25.9504,25.9276,25.9504,24500.0
2012-05-16 11:05:00,34.12,34.12,33.95,34.06,386400.0,25.9428,25.9428,25.8135,25.8971,386400.0
2012-05-16 11:10:00,34.06,34.12,34.05,34.05,130700.0,25.8971,25.9428,25.8895,25.8895,130700.0
2012-05-16 11:15:00,34.06,34.1,34.01,34.04,136900.0,25.8971,25.9276,25.8591,25.8819,136900.0
2012-05-16 11:20:00,34.04,34.04,33.99,34.03,93000.0,25.8819,25.8819,25.8439,25.8743,93000.0
2012-05-16 11:25:00,34.03,34.07,34.01,34.03,180500.0,25.8743,25.9047,25.8591,25.8743,180500.0
2012-05-16 11:30:00,34.03,34.1,34.03,34.05,155100.0,25.8743,25.9276,25.8743,25.8895,155100.0
2012-05-16 11:35:00,34.03,34.06,34.01,34.04,43800.0,25.8743,25.8971,25.8591,25.8819,43800.0
2012-05-16 11:40:00,34.04,34.04,33.98,34.04,118900.0,25.8819,25.8819,25.8363,25.8819,118900.0
2012-05-16 11:45:00,34.03,34.03,33.98,34.02,67800.0,25.8743,25.8743,25.8363,25.8667,67800.0
2012-05-16 11:50:00,34.02,34.07,34.0,34.05,51200.0,25.8667,25.9047,25.8515,25.8895,51200.0
2012-05-16 11:55:00,34.06,34.08,34.05,34.08,172900.0,25.8971,25.9123,25.8895,25.9123,172900.0
2012-05-16 12:00:00,34.08,34.08,34.03,34.04,45900.0,25.9123,25.9123,25.8743,25.8819,45900.0
2012-05-16 12:05:00,34.04,34.05,34.0,34.05,22600.0,25.8819,25.8895,25.8515,25.8895,22600.0
2012-05-16 12:10:00,34.04,34.05,34.03,34.04,101400.0,25.8819,25.8895,25.8743,25.8819,101400.0
2012-05-16 12:15:00,34.03,34.05,34.0,34.01,18200.0,25.8743,25.8895,25.8515,25.8591,18200.0
2012-05-16 12:20:00,34.01,34.02,33.92,33.93,472600.0,25.8591,25.8667,25.7907,25.7983,472600.0
2012-05-16 12:25:00,33.93,33.93,33.9,33.93,202500.0,25.7983,25.7983,25.7755,25.7983,202500.0
2012-05-16 12:30:00,33.93,33.99,33.92,33.96,106200.0,25.7983,25.8439,25.7907,25.8211,106200.0
2012-05-16 12:35:00,33.96,33.97,33.94,33.95,162300.0,25.8211,25.8287,25.8059,25.8135,162300.0
2012-05-16 12:40:00,33.94,33.95,33.89,33.89,51800.0,25.8059,25.8135,25.7679,25.7679,51800.0
2012-05-16 12:45:00,33.89,33.93,33.87,33.88,111500.0,25.7679,25.7983,25.7527,25.7603,111500.0
2012-05-16 12:50:00,33.88,33.9,33.87,33.88,24200.0,25.7603,25.7755,25.7527,25.7603,24200.0
2012-05-16 12:55:00,33.87,33.88,33.82,33.84,114400.0,25.7527,25.7603,25.7147,25.7299,114400.0
2012-05-16 13:00:00,33.84,33.85,33.8,33.8,54400.0,25.7299,25.7375,25.6995,25.6995,54400.0
2012-05-16 13:05:00,33.8,33.83,33.79,33.81,47700.0,25.6995,25.7223,25.6919,25.7071,47700.0
2012-05-16 13:10:00,33.81,33.83,33.8,33.83,109600.0,25.7071,25.7223,25.6995,25.7223,109600.0
2012-05-16 13:15:00,33.83,33.87,33.82,33.87,137400.0,25.7223,25.7527,25.7147,25.7527,137400.0
2012-05-16 13:20:00,33.86,33.88,33.85,33.87,24200.0,25.7451,25.7603,25.7375,25.7527,24200.0
2012-05-16 13:25:00,33.86,33.87,33.84,33.86,26300.0,25.7451,25.7527,25.7299,25.7451,26300.0
2012-05-16 13:30:00,33.85,33.85,33.79,33.79,133900.0,25.7375,25.7375,25.6919,25.6919,133900.0
2012-05-16 13:35:00,33.78,33.78,33.75,33.75,34300.0,25.6842,25.6842,25.6614,25.6614,34300.0
2012-05-16 13:40:00,33.75,33.75,33.71,33.72,37000.0,25.6614,25.6614,25.631,25.6386,37000.0
2012-05-16 13:45:00,33.72,33.78,33.72,33.78,162000.0,25.6386,25.6842,25.6386,25.6842,162000.0
2012-05-16 13:50:00,33.77,33.77,33.74,33.76,77500.0,25.6766,25.6766,25.6538,25.669,77500.0
2012-05-16 13:55:00,33.76,33.84,33.76,33.83,99100.0,25.669,25.7299,25.669,25.7223,99100.0
2012-05-16 14:00:00,33.83,33.96,33.81,33.82,353100.0,25.7223,25.8211,25.7071,25.7147,353100.0
2012-05-16 14:05:00,33.82,33.88,33.82,33.85,100300.0,25.7147,25.7603,25.7147,25.7375,100300.0
2012-05-16 14:10:00,33.84,33.86,33.75,33.76,39100.0,25.7299,25.7451,25.6614,25.669,39100.0
2012-05-16 14:15:00,33.76,33.82,33.75,33.81,74700.0,25.669,25.7147,25.6614,25.7071,74700.0
2012-05-16 14:20:00,33.81,33.84,33.79,33.79,28500.0,25.7071,25.7299,25.6919,25.6919,28500.0
2012-05-16 14:25:00,33.78,33.79,33.74,33.76,283200.0,25.6842,25.6919,25.6538,25.669,283200.0
2012-05-16 14:30:00,33.76,33.8,33.7,33.7,434600.0,25.669,25.6995,25.6234,25.6234,434600.0
2012-05-16 14:35:00,33.71,33.74,33.7,33.74,47300.0,25.631,25.6538,25.6234,25.6538,47300.0
2012-05-16 14:40:00,33.73,33.8,33.71,33.77,74600.0,25.6462,25.6995,25.631,25.6766,74600.0
2012-05-16 14:45:00,33.77,33.86,33.76,33.85,165400.0,25.6766,25.7451,25.669,25.7375,165400.0
2012-05-16 14:50:00,33.85,33.87,33.84,33.86,96600.0,25.7375,25.7527,25.7299,25.7451,96600.0
2012-05-16 14:55:00,33.86,33.95,33.86,33.91,264600.0,25.7451,25.8135,25.7451,25.7831,264600.0
2012-05-16 15:00:00,33.91,33.92,33.85,33.86,51000.0,25.7831,25.7907,25.7375,25.7451,51000.0
2012-05-16 15:05:00,33.87,33.89,33.82,33.82,71700.0,25.7527,25.7679,25.7147,25.7147,71700.0
2012-05-16 15:10:00,33.82,33.82,33.76,33.76,45300.0,25.7147,25.7147,25.669,25.669,45300.0
2012-05-16 15:15:00,33.76,33.8,33.75,33.77,142900.0,25.669,25.6995,25.6614,25.6766,142900.0
2012-05-16 15:20:00,33.78,33.78,33.75,33.77,82000.0,25.6842,25.6842,25.6614,25.6766,82000.0
2012-05-16 15:25:00,33.77,33.8,33.7,33.7,608300.0,25.6766,25.6995,25.6234,25.6234,608300.0
2012-05-16 15:30:00,33.7,33.72,33.67,33.7,267400.0,25.6234,25.6386,25.6006,25.6234,267400.0
2012-05-16 15:35:00,33.71,33.76,33.7,33.71,470600.0,25.631,25.669,25.6234,25.631,470600.0
2012-05-16 15:40:00,33.71,33.72,33.66,33.66,204500.0,25.631,25.6386,25.593,25.593,204500.0
2012-05-16 15:45:00,33.66,33.72,33.66,33.66,445400.0,25.593,25.6386,25.593,25.593,445400.0
2012-05-16 15:50:00,33.67,33.67,33.62,33.65,438400.0,25.6006,25.6006,25.5626,25.5854,438400.0
2012-05-16 15:55:00,33.64,33.68,33.63,33.64,511400.0,25.5778,25.6082,25.5702,25.5778,511400.0
2012-05-17 09:30:00,33.79,33.8,33.58,33.59,214500.0,25.6919,25.6995,25.5322,25.5398,214500.0
2012-05-17 09:35:00,33.58,33.64,33.56,33.56,126600.0,25.5322,25.5778,25.517,25.517,126600.0
2012-05-17 09:40:00,33.56,33.64,33.55,33.61,154300.0,25.517,25.5778,25.5094,25.555,154300.0
2012-05-17 09:45:00,33.61,33.61,33.5,33.51,354900.0,25.555,25.555,25.4714,25.479,354900.0
2012-05-17 09:50:00,33.51,33.54,33.48,33.48,132100.0,25.479,25.5018,25.4561,25.4561,132100.0
2012-05-17 09:55:00,33.48,33.5,33.46,33.49,93500.0,25.4561,25.4714,25.4409,25.4637,93500.0
2012-05-17 10:00:00,33.48,33.48,33.29,33.37,941500.0,25.4561,25.4561,25.3117,25.3725,941500.0
2012-05-17 10:05:00,33.37,33.6,33.36,33.6,335400.0,25.3725,25.5474,25.3649,25.5474,335400.0
2012-05-17 10:10:00,33.6,33.62,33.53,33.59,346600.0,25.5474,25.5626,25.4942,25.5398,346600.0
2012-05-17 10:15:00,33.6,33.77,33.6,33.71,990800.0,25.5474,25.6766,25.5474,25.631,990800.0
2012-05-17 10:20:00,33.71,33.75,33.66,33.71,60300.0,25.631,25.6614,25.593,25.631,60300.0
2012-05-17 10:25:00,33.71,33.71,33.55,33.66,61100.0,25.631,25.631,25.5094,25.593,61100.0
2012-05-17 10:30:00,33.66,33.66,33.49,33.51,180700.0,25.593,25.593,25.4637,25.479,180700.0
2012-05-17 10:35:00,33.52,33.62,33.49,33.62,90500.0,25.4866,25.5626,25.4637,25.5626,90500.0
2012-05-17 10:40:00,33.61,33.63,33.57,33.61,392400.0,25.555,25.5702,25.5246,25.555,392400.0
2012-05-17 10:45:00,33.61,33.65,33.5,33.53,235500.0,25.555,25.5854,25.4714,25.4942,235500.0
2012-05-17 10:50:00,33.53,33.58,33.49,33.55,99800.0,25.4942,25.5322,25.4637,25.5094,99800.0
2012-05-17 10:55:00,33.56,33.56,33.48,33.55,103200.0,25.517,25.517,25.4561,25.5094,103200.0
2012-05-17 11:00:00,33.55,33.6,33.51,33.59,85600.0,25.5094,25.5474,25.479,25.5398,85600.0
2012-05-17 11:05:00,33.59,33.64,33.57,33.58,128300.0,25.5398,25.5778,25.5246,25.5322,128300.0
2012-05-17 11:10:00,33.57,33.58,33.48,33.51,68500.0,25.5246,25.5322,25.4561,25.479,68500.0
2012-05-17 11:15:00,33.52,33.54,33.48,33.52,95500.0,25.4866,25.5018,25.4561,25.4866,95500.0
2012-05-17 11:20:00,33.51,33.51,33.43,33.45,85800.0,25.479,25.479,25.4181,25.4333,85800.0
2012-05-17 11:25:00,33.45,33.48,33.42,33.45,84700.0,25.4333,25.4561,25.4105,25.4333,84700.0
2012-05-17 11:30:00,33.45,33.46,33.39,33.39,155700.0,25.4333,25.4409,25.3877,25.3877,155700.0
2012-05-17 11:35:00,33.39,33.39,33.33,33.37,113700.0,25.3877,25.3877,25.3421,25.3725,113700.0
2012-05-17 11:40:00,33.36,33.4,33.35,33.4,82800.0,25.3649,25.3953,25.3573,25.3953,82800.0
2012-05-17 11:45:00,33.4,33.45,33.4,33.44,60200.0,25.3953,25.4333,25.3953,25.4257,60200.0
2012-05-17 11:50:00,33.44,33.44,33.37,33.39,96900.0,25.4257,25.4257,25.3725,25.3877,96900.0
2012-05-17 11:55:00,33.4,33.4,33.36,33.39,109300.0,25.3953,25.3953,25.3649,25.3877,109300.0
2012-05-17 12:00:00,33.38,33.38,33.25,33.25,61400.0,25.3801,25.3801,25.2813,25.2813,61400.0
2012-05-17 12:05:00,33.25,33.25,33.14,33.16,496800.0,25.2813,25.2813,25.1976,25.2128,496800.0
2012-05-17 12:10:00,33.16,33.16,33.1,33.12,57800.0,25.2128,25.2128,25.1672,25.1824,57800.0
2012-05-17 12:15:00,33.12,33.16,33.12,33.16,70400.0,25.1824,25.2128,25.1824,25.2128,70400.0
2012-05-17 12:20:00,33.17,33.23,33.16,33.22,170200.0,25.2204,25.2661,25.2128,25.2585,170200.0
2012-05-17 12:25:00,33.22,33.24,33.18,33.19,39700.0,25.2585,25.2737,25.228,25.2356,39700.0
2012-05-17 12:30:00,33.19,33.19,33.16,33.19,48300.0,25.2356,25.2356,25.2128,25.2356,48300.0
2012-05-17 12:35:00,33.18,33.23,33.18,33.23,31800.0,25.228,25.2661,25.228,25.2661,31800.0
2012-05-17 12:40:00,33.22,33.31,33.22,33.26,185700.0,25.2585,25.3269,25.2585,25.2889,185700.0
2012-05-17 12:45:00,33.26,33.28,33.24,33.27,41400.0,25.2889,25.3041,25.2737,25.2965,41400.0
2012-05-17 12:50:00,33.27,33.27,33.21,33.23,36400.0,25.2965,25.2965,25.2509,25.2661,36400.0
2012-05-17 12:55:00,33.22,33.27,33.22,33.26,98000.0,25.2585,25.2965,25.2585,25.2889,98000.0
2012-05-17 13:00:00,33.25,33.31,33.25,33.31,18100.0,25.2813,25.3269,25.2813,25.3269,18100.0
2012-05-17 13:05:00,33.32,33.41,33.32,33.39,51600.0,25.3345,25.4029,25.3345,25.3877,51600.0
2012-05-17 13:10:00,33.38,33.41,33.34,33.34,61500.0,25.3801,25.4029,25.3497,25.3497,61500.0
2012-05-17 13:15:00,33.34,33.35,33.31,33.35,40700.0,25.3497,25.3573,25.3269,25.3573,40700.0
2012-05-17 13:20:00,33.35,33.37,33.34,33.36,11300.0,25.3573,25.3725,25.3497,25.3649,11300.0
2012-05-17 13:25:00,33.35,33.36,33.3,33.3,85500.0,25.3573,25.3649,25.3193,25.3193,85500.0
2012-05-17 13:30:00,33.3,33.3,33.22,33.23,305800.0,25.3193,25.3193,25.2585,25.2661,305800.0
2012-05-17 13:35:00,33.23,33.27,33.22,33.24,43600.0,25.2661,25.2965,25.2585,25.2737,43600.0
2012-05-17 13:40:00,33.24,33.25,33.2,33.24,306300.0,25.2737,25.2813,25.2433,25.2737,306300.0
2012-05-17 13:45:00,33.23,33.24,33.2,33.2,27900.0,25.2661,25.2737,25.2433,25.2433,27900.0
2012-05-17 13:50:00,33.2,33.25,33.2,33.25,35400.0,25.2433,25.2813,25.2433,25.2813,35400.0
2012-05-17 13:55:00,33.25,33.29,33.25,33.26,35300.0,25.2813,25.3117,25.2813,25.2889,35300.0
2012-05-17 14:00:00,33.26,33.26,33.18,33.22,155400.0,25.2889,25.2889,25.228,25.2585,155400.0
2012-05-17 14:05:00,33.2,33.22,33.17,33.17,39800.0,25.2433,25.2585,25.2204,25.2204,39800.0
2012-05-17 14:10:00,33.18,33.19,33.14,33.14,37200.0,25.228,25.2356,25.1976,25.1976,37200.0
2012-05-17 14:15:00,33.14,33.15,33.12,33.13,91000.0,25.1976,25.2052,25.1824,25.19,91000.0
2012-05-17 14:20:00,33.13,33.22,33.13,33.18,117200.0,25.19,25.2585,25.19,25.228,117200.0
2012-05-17 14:25:00,33.18,33.19,33.15,33.16,50200.0,25.228,25.2356,25.2052,25.2128,50200.0
2012-05-17 14:30:00,33.16,33.18,33.14,33.14,62900.0,25.2128,25.228,25.1976,25.1976,62900.0
2012-05-17 14:35:00,33.13,33.13,33.1,33.11,50100.0,25.19,25.19,25.1672,25.1748,50100.0
2012-05-17 14:40:00,33.1,33.12,33.09,33.12,49600.0,25.1672,25.1824,25.1596,25.1824,49600.0
2012-05-17 14:45:00,33.12,33.14,33.11,33.12,387900.0,25.1824,25.1976,25.1748,25.1824,387900.0
2012-05-17 14:50:00,33.12,33.18,33.12,33.15,321000.0,25.1824,25.228,25.1824,25.2052,321000.0
2012-05-17 14:55:00,33.15,33.19,33.14,33.18,68500.0,25.2052,25.2356,25.1976,25.228,68500.0
2012-05-17 15:00:00,33.18,33.22,33.17,33.19,176400.0,25.228,25.2585,25.2204,25.2356,176400.0
2012-05-17 15:05:00,33.19,33.2,33.1,33.11,122600.0,25.2356,25.2433,25.1672,25.1748,122600.0
2012-05-17 15:10:00,33.11,33.17,33.1,33.17,124300.0,25.1748,25.2204,25.1672,25.2204,124300.0
2012-05-17 15:15:00,33.16,33.16,33.13,33.15,54700.0,25.2128,25.2128,25.19,25.2052,54700.0
2012-05-17 15:20:00,33.14,33.16,33.11,33.11,115100.0,25.1976,25.2128,25.1748,25.1748,115100.0
2012-05-17 15:25:00,33.11,33.13,33.1,33.13,50500.0,25.1748,25.19,25.1672,25.19,50500.0
2012-05-17 15:30:00,33.12,33.12,33.07,33.08,100500.0,25.1824,25.1824,25.1444,25.152,100500.0
2012-05-17 15:35:00,33.08,33.09,32.99,33.0,146700.0,25.152,25.1596,25.0836,25.0912,146700.0
2012-05-17 15:40:00,33.0,33.01,32.94,32.95,486600.0,25.0912,25.0988,25.0456,25.0532,486600.0
2012-05-17 15:45:00,32.95,32.96,32.92,32.96,648400.0,25.0532,25.0608,25.0304,25.0608,648400.0
2012-05-17 15:50:00,32.96,33.01,32.95,33.0,725200.0,25.0608,25.0988,25.0532,25.0912,725200.0
2012-05-17 15:55:00,33.0,33.01,32.94,32.94,680900.0,25.0912,25.0988,25.0456,25.0456,680900.0
2012-05-18 09:30:00,33.08,33.23,33.08,33.2,275700.0,25.152,25.2661,25.152,25.2433,275700.0
2012-05-18 09:35:00,33.2,33.23,33.15,33.16,283800.0,25.2433,25.2661,25.2052,25.2128,283800.0
2012-05-18 09:40:00,33.16,33.18,33.12,33.17,150400.0,25.2128,25.228,25.1824,25.2204,150400.0
2012-05-18 09:45:00,33.17,33.27,33.16,33.21,431200.0,25.2204,25.2965,25.2128,25.2509,431200.0
2012-05-18 09:50:00,33.2,33.22,33.16,33.2,394100.0,25.2433,25.2585,25.2128,25.2433,394100.0
2012-05-18 09:55:00,33.2,33.2,33.08,33.08,293300.0,25.2433,25.2433,25.152,25.152,293300.0
2012-05-18 10:00:00,33.08,33.09,33.01,33.08,641200.0,25.152,25.1596,25.0988,25.152,641200.0
2012-05-18 10:05:00,33.07,33.1,33.03,33.04,62600.0,25.1444,25.1672,25.114,25.1216,62600.0
2012-05-18 10:10:00,33.04,33.1,33.03,33.1,26200.0,25.1216,25.1672,25.114,25.1672,26200.0
2012-05-18 10:15:00,33.1,33.14,33.05,33.05,326100.0,25.1672,25.1976,25.1292,25.1292,326100.0
2012-05-18 10:20:00,33.05,33.08,33.03,33.05,299400.0,25.1292,25.152,25.114,25.1292,299400.0
2012-05-18 10:25:00,33.05,33.09,33.04,33.08,33400.0,25.1292,25.1596,25.1216,25.152,33400.0
2012-05-18 10:30:00,33.07,33.14,33.03,33.13,71100.0,25.1444,25.1976,25.114,25.19,71100.0
2012-05-18 10:35:00,33.13,33.15,33.07,33.15,75100.0,25.19,25.2052,25.1444,25.2052,75100.0
2012-05-18 10:40:00,33.16,33.2,33.11,33.2,379800.0,25.2128,25.2433,25.1748,25.2433,379800.0
2012-05-18 10:45:00,33.2,33.26,33.19,33.26,87900.0,25.2433,25.2889,25.2356,25.2889,87900.0
2012-05-18 10:50:00,33.25,33.33,33.24,33.33,249900.0,25.2813,25.3421,25.2737,25.3421,249900.0
2012-05-18 10:55:00,33.33,33.34,33.26,33.27,119300.0,25.3421,25.3497,25.2889,25.2965,119300.0
2012-05-18 11:00:00,33.27,33.3,33.22,33.26,129800.0,25.2965,25.3193,25.2585,25.2889,129800.0
2012-05-18 11:05:00,33.26,33.26,33.2,33.21,76700.0,25.2889,25.2889,25.2433,25.2509,76700.0
2012-05-18 11:10:00,33.21,33.24,33.19,33.19,25300.0,25.2509,25.2737,25.2356,25.2356,25300.0
2012-05-18 11:15:00,33.2,33.2,33.15,33.19,37100.0,25.2433,25.2433,25.2052,25.2356,37100.0
2012-05-18 11:20:00,33.19,33.19,33.14,33.14,45400.0,25.2356,25.2356,25.1976,25.1976,45400.0
2012-05-18 11:25:00,33.15,33.2,33.12,33.13,35200.0,25.2052,25.2433,25.1824,25.19,35200.0
2012-05-18 11:30:00,33.12,33.17,33.05,33.09,141000.0,25.1824,25.2204,25.1292,25.1596,141000.0
2012-05-18 11:35:00,33.09,33.09,33.01,33.07,87600.0,25.1596,25.1596,25.0988,25.1444,87600.0
2012-05-18 11:40:00,33.07,33.09,33.05,33.08,105100.0,25.1444,25.1596,25.1292,25.152,105100.0
2012-05-18 11:45:00,33.08,33.08,32.96,32.96,413100.0,25.152,25.152,25.0608,25.0608,413100.0
2012-05-18 11:50:00,32.96,32.97,32.89,32.9,282900.0,25.0608,25.0684,25.0075,25.0151,282900.0
2012-05-18 11:55:00,32.91,32.92,32.86,32.91,173800.0,25.0228,25.0304,24.9847,25.0228,173800.0
2012-05-18 12:00:00,32.92,32.99,32.92,32.98,105000.0,25.0304,25.0836,25.0304,25.076,105000.0
2012-05-18 12:05:00,32.97,33.0,32.94,32.98,50700.0,25.0684,25.0912,25.0456,25.076,50700.0
2012-05-18 12:10:00,32.98,32.98,32.96,32.98,70900.0,25.076,25.076,25.0608,25.076,70900.0
2012-05-18 12:15:00,32.98,32.98,32.93,32.98,51900.0,25.076,25.076,25.038,25.076,51900.0
2012-05-18 12:20:00,32.98,33.0,32.97,33.0,33500.0,25.076,25.0912,25.0684,25.0912,33500.0
2012-05-18 12:25:00,33.0,33.06,33.0,33.06,39600.0,25.0912,25.1368,25.0912,25.1368,39600.0
2012-05-18 12:30:00,33.06,33.1,33.05,33.06,43400.0,25.1368,25.1672,25.1292,25.1368,43400.0
2012-05-18 12:35:00,33.06,33.1,33.04,33.1,87800.0,25.1368,25.1672,25.1216,25.1672,87800.0
2012-05-18 12:40:00,33.11,33.16,33.11,33.11,151500.0,25.1748,25.2128,25.1748,25.1748,151500.0
2012-05-18 12:45:00,33.11,33.12,33.08,33.12,59600.0,25.1748,25.1824,25.152,25.1824,59600.0
2012-05-18 12:50:00,33.12,33.12,33.06,33.07,28500.0,25.1824,25.1824,25.1368,25.1444,28500.0
2012-05-18 12:55:00,33.07,33.09,33.07,33.08,54300.0,25.1444,25.1596,25.1444,25.152,54300.0
2012-05-18 13:00:00,33.07,33.07,33.05,33.05,32400.0,25.1444,25.1444,25.1292,25.1292,32400.0
2012-05-18 13:05:00,33.04,33.04,33.01,33.02,62400.0,25.1216,25.1216,25.0988,25.1064,62400.0
2012-05-18 13:10:00,33.03,33.05,33.02,33.02,22800.0,25.114,25.1292,25.1064,25.1064,22800.0
2012-05-18 13:15:00,33.02,33.09,33.01,33.04,66700.0,25.1064,25.1596,25.0988,25.1216,66700.0
2012-05-18 13:20:00,33.04,33.05,33.01,33.01,35400.0,25.1216,25.1292,25.0988,25.0988,35400.0
2012-05-18 13:25:00,33.01,33.02,33.0,33.01,56800.0,25.0988,25.1064,25.0912,25.0988,56800.0
2012-05-18 13:30:00,33.01,33.02,32.98,32.98,42800.0,25.0988,25.1064,25.076,25.076,42800.0
2012-05-18 13:35:00,32.98,33.0,32.92,32.93,48500.0,25.076,25.0912,25.0304,25.038,48500.0
2012-05-18 13:40:00,32.93,32.95,32.93,32.93,43300.0,25.038,25.0532,25.038,25.038,43300.0
2012-05-18 13:45:00,32.93,32.93,32.9,32.93,115900.0,25.038,25.038,25.0151,25.038,115900.0
2012-05-18 13:50:00,32.93,32.94,32.87,32.9,130200.0,25.038,25.0456,24.9923,25.0151,130200.0
2012-05-18 13:55:00,32.91,32.92,32.88,32.88,51100.0,25.0228,25.0304,24.9999,24.9999,51100.0
2012-05-18 14:00:00,32.88,32.88,32.85,32.86,32000.0,24.9999,24.9999,24.9771,24.9847,32000.0
2012-05-18 14:05:00,32.86,32.88,32.8,32.8,60700.0,24.9847,24.9999,24.9391,24.9391,60700.0
2012-05-18 14:10:00,32.81,32.85,32.78,32.85,61600.0,24.9467,24.9771,24.9239,24.9771,61600.0
2012-05-18 14:15:00,32.86,32.87,32.81,32.81,91300.0,24.9847,24.9923,24.9467,24.9467,91300.0
2012-05-18 14:20:00,32.81,32.84,32.79,32.8,123400.0,24.9467,24.9695,24.9315,24.9391,123400.0
2012-05-18 14:25:00,32.8,32.84,32.79,32.83,79900.0,24.9391,24.9695,24.9315,24.9619,79900.0
2012-05-18 14:30:00,32.83,32.84,32.76,32.79,189000.0,24.9619,24.9695,24.9087,24.9315,189000.0
2012-05-18 14:35:00,32.79,32.82,32.78,32.78,139600.0,24.9315,24.9543,24.9239,24.9239,139600.0
2012-05-18 14:40:00,32.78,32.78,32.73,32.73,71100.0,24.9239,24.9239,24.8859,24.8859,71100.0
2012-05-18 14:45:00,32.72,32.77,32.72,32.76,43200.0,24.8783,24.9163,24.8783,24.9087,43200.0
2012-05-18 14:50:00,32.76,32.79,32.75,32.77,101700.0,24.9087,24.9315,24.9011,24.9163,101700.0
2012-05-18 14:55:00,32.76,32.77,32.74,32.74,62200.0,24.9087,24.9163,24.8935,24.8935,62200.0
2012-05-18 15:00:00,32.75,32.76,32.7,32.74,68800.0,24.9011,24.9087,24.8631,24.8935,68800.0
2012-05-18 15:05:00,32.74,32.79,32.74,32.78,154500.0,24.8935,24.9315,24.8935,24.9239,154500.0
2012-05-18 15:10:00,32.79,32.85,32.79,32.8,162300.0,24.9315,24.9771,24.9315,24.9391,162300.0
2012-05-18 15:15:00,32.81,32.84,32.8,32.82,202800.0,24.9467,24.9695,24.9391,24.9543,202800.0
2012-05-18 15:20:00,32.82,32.83,32.74,32.75,250200.0,24.9543,24.9619,24.8935,24.9011,250200.0
2012-05-18 15:25:00,32.75,32.78,32.73,32.74,83100.0,24.9011,24.9239,24.8859,24.8935,83100.0
2012-05-18 15:30:00,32.73,32.76,32.68,32.7,95400.0,24.8859,24.9087,24.8479,24.8631,95400.0
2012-05-18 15:35:00,32.69,32.73,32.66,32.68,186100.0,24.8555,24.8859,24.8327,24.8479,186100.0
2012-05-18 15:40:00,32.68,32.68,32.65,32.66,319700.0,24.8479,24.8479,24.8251,24.8327,319700.0
2012-05-18 15:45:00,32.67,32.72,32.66,32.7,524300.0,24.8403,24.8783,24.8327,24.8631,524300.0
2012-05-18 15:50:00,32.7,32.7,32.65,32.66,297000.0,24.8631,24.8631,24.8251,24.8327,297000.0
2012-05-18 15:55:00,32.66,32.77,32.66,32.74,1005200.0,24.8327,24.9163,24.8327,24.8935,1005200.0
2012-05-21 09:30:00,32.8,33.03,32.8,33.03,91100.0,24.9391,25.114,24.9391,25.114,91100.0
2012-05-21 09:35:00,33.02,33.13,32.97,33.12,203600.0,25.1064,25.19,25.0684,25.1824,203600.0
2012-05-21 09:40:00,33.12,33.17,33.07,33.16,167200.0,25.1824,25.2204,25.1444,25.2128,167200.0
2012-05-21 09:45:00,33.16,33.18,33.13,33.17,63400.0,25.2128,25.228,25.19,25.2204,63400.0
2012-05-21 09:50:00,33.17,33.17,33.0,33.02,64100.0,25.2204,25.2204,25.0912,25.1064,64100.0
2012-05-21 09:55:00,33.01,33.15,33.0,33.13,293700.0,25.0988,25.2052,25.0912,25.19,293700.0
2012-05-21 10:00:00,33.12,33.14,33.03,33.12,209300.0,25.1824,25.1976,25.114,25.1824,209300.0
2012-05-21 10:05:00,33.13,33.13,33.03,33.12,153800.0,25.19,25.19,25.114,25.1824,153800.0
2012-05-21 10:10:00,33.12,33.12,33.02,33.06,67500.0,25.1824,25.1824,25.1064,25.1368,67500.0
2012-05-21 10:15:00,33.07,33.2,33.05,33.19,80700.0,25.1444,25.2433,25.1292,25.2356,80700.0
2012-05-21 10:20:00,33.18,33.2,33.14,33.14,58800.0,25.228,25.2433,25.1976,25.1976,58800.0
2012-05-21 10:25:00,33.13,33.23,33.13,33.23,53200.0,25.19,25.2661,25.19,25.2661,53200.0
2012-05-21 10:30:00,33.23,33.3,33.23,33.28,122100.0,25.2661,25.3193,25.2661,25.3041,122100.0
2012-05-21 10:35:00,33.27,33.32,33.27,33.27,184300.0,25.2965,25.3345,25.2965,25.2965,184300.0
2012-05-21 10:40:00,33.27,33.32,33.27,33.29,48800.0,25.2965,25.3345,25.2965,25.3117,48800.0
2012-05-21 10:45:00,33.3,33.33,33.28,33.3,43600.0,25.3193,25.3421,25.3041,25.3193,43600.0
2012-05-21 10:50:00,33.31,33.39,33.31,33.39,244000.0,25.3269,25.3877,25.3269,25.3877,244000.0
2012-05-21 10:55:00,33.38,33.41,33.37,33.38,59900.0,25.3801,25.4029,25.3725,25.3801,59900.0
2012-05-21 11:00:00,33.38,33.39,33.34,33.35,60500.0,25.3801,25.3877,25.3497,25.3573,60500.0
2012-05-21 11:05:00,33.35,33.42,33.35,33.37,44200.0,25.3573,25.4105,25.3573,25.3725,44200.0
2012-05-21 11:10:00,33.36,33.43,33.34,33.4,44100.0,25.3649,25.4181,25.3497,25.3953,44100.0
2012-05-21 11:15:00,33.4,33.45,33.39,33.41,74500.0,25.3953,25.4333,25.3877,25.4029,74500.0
2012-05-21 11:20:00,33.42,33.42,33.39,33.42,92600.0,25.4105,25.4105,25.3877,25.4105,92600.0
2012-05-21 11:25:00,33.42,33.42,33.37,33.39,47200.0,25.4105,25.4105,25.3725,25.3877,47200.0
2012-05-21 11:30:00,33.39,33.4,33.37,33.37,50700.0,25.3877,25.3953,25.3725,25.3725,50700.0
2012-05-21 11:35:00,33.37,33.41,33.35,33.36,47700.0,25.3725,25.4029,25.3573,25.3649,47700.0
2012-05-21 11:40:00,33.35,33.36,33.33,33.36,39500.0,25.3573,25.3649,25.3421,25.3649,39500.0
2012-05-21 11:45:00,33.37,33.37,33.35,33.36,16000.0,25.3725,25.3725,25.3573,25.3649,16000.0
2012-05-21 11:50:00,33.36,33.38,33.34,33.34,22000.0,25.3649,25.3801,25.3497,25.3497,22000.0
2012-05-21 11:55:00,33.35,33.36,33.33,33.34,25700.0,25.3573,25.3649,25.3421,25.3497,25700.0
2012-05-21 12:00:00,33.33,33.39,33.31,33.38,40000.0,25.3421,25.3877,25.3269,25.3801,40000.0
2012-05-21 12:05:00,33.38,33.39,33.34,33.36,30900.0,25.3801,25.3877,25.3497,25.3649,30900.0
2012-05-21 12:10:00,33.35,33.4,33.35,33.39,31500.0,25.3573,25.3953,25.3573,25.3877,31500.0
2012-05-21 12:15:00,33.4,33.43,33.39,33.42,61600.0,25.3953,25.4181,25.3877,25.4105,61600.0
2012-05-21 12:20:00,33.41,33.42,33.4,33.41,129600.0,25.4029,25.4105,25.3953,25.4029,129600.0
2012-05-21 12:25:00,33.4,33.46,33.4,33.45,78600.0,25.3953,25.4409,25.3953,25.4333,78600.0
2012-05-21 12:30:00,33.46,33.46,33.41,33.42,31700.0,25.4409,25.4409,25.4029,25.4105,31700.0
2012-05-21 12:35:00,33.41,33.44,33.41,33.43,8300.0,25.4029,25.4257,25.4029,25.4181,8300.0
2012-05-21 12:40:00,33.43,33.44,33.38,33.39,19100.0,25.4181,25.4257,25.3801,25.3877,19100.0
2012-05-21 12:45:00,33.39,33.4,33.38,33.4,28400.0,25.3877,25.3953,25.3801,25.3953,28400.0
2012-05-21 12:50:00,33.4,33.41,33.38,33.41,33500.0,25.3953,25.4029,25.3801,25.4029,33500.0
2012-05-21 12:55:00,33.4,33.4,33.37,33.4,35700.0,25.3953,25.3953,25.3725,25.3953,35700.0
2012-05-21 13:00:00,33.41,33.43,33.39,33.4,25400.0,25.4029,25.4181,25.3877,25.3953,25400.0
2012-05-21 13:05:00,33.41,33.44,33.4,33.44,57400.0,25.4029,25.4257,25.3953,25.4257,57400.0
2012-05-21 13:10:00,33.45,33.46,33.39,33.39,42000.0,25.4333,25.4409,25.3877,25.3877,42000.0
2012-05-21 13:15:00,33.39,33.43,33.39,33.42,41900.0,25.3877,25.4181,25.3877,25.4105,41900.0
2012-05-21 13:20:00,33.42,33.44,33.42,33.43,17500.0,25.4105,25.4257,25.4105,25.4181,17500.0
2012-05-21 13:25:00,33.43,33.44,33.42,33.44,13200.0,25.4181,25.4257,25.4105,25.4257,13200.0
2012-05-21 13:30:00,33.44,33.47,33.43,33.44,140200.0,25.4257,25.4485,25.4181,25.4257,140200.0
2012-05-21 13:35:00,33.43,33.47,33.43,33.45,47900.0,25.4181,25.4485,25.4181,25.4333,47900.0
2012-05-21 13:40:00,33.45,33.48,33.44,33.47,31100.0,25.4333,25.4561,25.4257,25.4485,31100.0
2012-05-21 13:45:00,33.47,33.5,33.45,33.47,56600.0,25.4485,25.4714,25.4333,25.4485,56600.0
2012-05-21 13:50:00,33.48,33.49,33.43,33.47,26200.0,25.4561,25.4637,25.4181,25.4485,26200.0
2012-05-21 13:55:00,33.48,33.5,33.46,33.48,35000.0,25.4561,25.4714,25.4409,25.4561,35000.0
2012-05-21 14:00:00,33.49,33.5,33.43,33.44,39700.0,25.4637,25.4714,25.4181,25.4257,39700.0
2012-05-21 14:05:00,33.43,33.44,33.42,33.44,31600.0,25.4181,25.4257,25.4105,25.4257,31600.0
2012-05-21 14:10:00,33.43,33.45,33.41,33.45,51300.0,25.4181,25.4333,25.4029,25.4333,51300.0
2012-05-21 14:15:00,33.45,33.51,33.44,33.51,48500.0,25.4333,25.479,25.4257,25.479,48500.0
2012-05-21 14:20:00,33.5,33.56,33.5,33.52,85700.0,25.4714,25.517,25.4714,25.4866,85700.0
2012-05-21 14:25:00,33.53,33.54,33.51,33.52,22400.0,25.4942,25.5018,25.479,25.4866,22400.0
2012-05-21 14:30:00,33.52,33.57,33.52,33.57,21700.0,25.4866,25.5246,25.4866,25.5246,21700.0
2012-05-21 14:35:00,33.56,33.59,33.56,33.56,32900.0,25.517,25.5398,25.517,25.517,32900.0
2012-05-21 14:40:00,33.57,33.61,33.57,33.6,23300.0,25.5246,25.555,25.5246,25.5474,23300.0
2012-05-21 14:45:00,33.59,33.61,33.58,33.6,38500.0,25.5398,25.555,25.5322,25.5474,38500.0
2012-05-21 14:50:00,33.6,33.64,33.59,33.64,111200.0,25.5474,25.5778,25.5398,25.5778,111200.0
2012-05-21 14:55:00,33.64,33.68,33.63,33.66,121200.0,25.5778,25.6082,25.5702,25.593,121200.0
2012-05-21 15:00:00,33.66,33.69,33.65,33.69,106900.0,25.593,25.6158,25.5854,25.6158,106900.0
2012-05-21 15:05:00,33.68,33.71,33.68,33.7,335600.0,25.6082,25.631,25.6082,25.6234,335600.0
2012-05-21 15:10:00,33.69,33.71,33.69,33.71,146300.0,25.6158,25.631,25.6158,25.631,146300.0
2012-05-21 15:15:00,33.71,33.75,33.7,33.75,228900.0,25.631,25.6614,25.6234,25.6614,228900.0
2012-05-21 15:20:00,33.75,33.79,33.75,33.75,130200.0,25.6614,25.6919,25.6614,25.6614,130200.0
2012-05-21 15:25:00,33.75,33.75,33.71,33.71,133700.0,25.6614,25.6614,25.631,25.631,133700.0
2012-05-21 15:30:00,33.71,33.71,33.66,33.7,325700.0,25.631,25.631,25.593,25.6234,325700.0
2012-05-21 15:35:00,33.7,33.7,33.64,33.67,177400.0,25.6234,25.6234,25.5778,25.6006,177400.0
2012-05-21 15:40:00,33.67,33.7,33.66,33.7,282000.0,25.6006,25.6234,25.593,25.6234,282000.0
2012-05-21 15:45:00,33.69,33.74,33.68,33.73,341800.0,25.6158,25.6538,25.6082,25.6462,341800.0
2012-05-21 15:50:00,33.73,33.74,33.7,33.73,602000.0,25.6462,25.6538,25.6234,25.6462,602000.0
2012-05-21 15:55:00,33.73,33.74,33.71,33.73,762500.0,25.6462,25.6538,25.631,25.6462,762500.0
2012-05-22 09:30:00,33.84,33.86,33.69,33.69,152800.0,25.7299,25.7451,25.6158,25.6158,152800.0
2012-05-22 09:35:00,33.69,33.7,33.59,33.65,296700.0,25.6158,25.6234,25.5398,25.5854,296700.0
2012-05-22 09:40:00,33.65,33.66,33.6,33.65,70300.0,25.5854,25.593,25.5474,25.5854,70300.0
2012-05-22 09:45:00,33.65,33.67,33.63,33.67,107100.0,25.5854,25.6006,25.5702,25.6006,107100.0
2012-05-22 09:50:00,33.66,33.76,33.66,33.73,146700.0,25.593,25.669,25.593,25.6462,146700.0
2012-05-22 09:55:00,33.73,33.73,33.62,33.64,182900.0,25.6462,25.6462,25.5626,25.5778,182900.0
2012-05-22 10:00:00,33.66,33.75,33.64,33.75,95800.0,25.593,25.6614,25.5778,25.6614,95800.0
2012-05-22 10:05:00,33.75,33.82,33.73,33.8,195600.0,25.6614,25.7147,25.6462,25.6995,195600.0
2012-05-22 10:10:00,33.8,33.87,33.78,33.86,186600.0,25.6995,25.7527,25.6842,25.7451,186600.0
2012-05-22 10:15:00,33.86,34.0,33.86,33.99,248400.0,25.7451,25.8515,25.7451,25.8439,248400.0
2012-05-22 10:20:00,33.99,34.0,33.92,33.93,230900.0,25.8439,25.8515,25.7907,25.7983,230900.0
2012-05-22 10:25:00,33.93,33.98,33.93,33.98,69400.0,25.7983,25.8363,25.7983,25.8363,69400.0
2012-05-22 10:30:00,33.98,34.03,33.98,34.0,91800.0,25.8363,25.8743,25.8363,25.8515,91800.0
2012-05-22 10:35:00,34.0,34.03,33.99,34.01,114500.0,25.8515,25.8743,25.8439,25.8591,114500.0
2012-05-22 10:40:00,34.02,34.06,34.0,34.02,201200.0,25.8667,25.8971,25.8515,25.8667,201200.0
2012-05-22 10:45:00,34.03,34.09,34.03,34.07,78200.0,25.8743,25.92,25.8743,25.9047,78200.0
2012-05-22 10:50:00,34.07,34.08,33.98,33.99,140200.0,25.9047,25.9123,25.8363,25.8439,140200.0
2012-05-22 10:55:00,33.99,34.01,33.96,34.01,21300.0,25.8439,25.8591,25.8211,25.8591,21300.0
2012-05-22 11:00:00,34.0,34.03,33.97,33.97,94300.0,25.8515,25.8743,25.8287,25.8287,94300.0
2012-05-22 11:05:00,33.97,33.97,33.95,33.96,40400.0,25.8287,25.8287,25.8135,25.8211,40400.0
2012-05-22 11:10:00,33.97,34.02,33.97,33.98,89000.0,25.8287,25.8667,25.8287,25.8363,89000.0
2012-05-22 11:15:00,33.99,34.03,33.98,34.01,40500.0,25.8439,25.8743,25.8363,25.8591,40500.0
2012-05-22 11:20:00,34.01,34.01,33.99,34.0,22300.0,25.8591,25.8591,25.8439,25.8515,22300.0
2012-05-22 11:25:00,34.0,34.02,33.96,33.97,57300.0,25.8515,25.8667,25.8211,25.8287,57300.0
2012-05-22 11:30:00,33.97,33.99,33.94,33.98,164800.0,25.8287,25.8439,25.8059,25.8363,164800.0
2012-05-22 11:35:00,33.98,33.98,33.89,33.89,255700.0,25.8363,25.8363,25.7679,25.7679,255700.0
2012-05-22 11:40:00,33.9,33.91,33.83,33.83,99500.0,25.7755,25.7831,25.7223,25.7223,99500.0
2012-05-22 11:45:00,33.84,33.87,33.83,33.87,22500.0,25.7299,25.7527,25.7223,25.7527,22500.0
2012-05-22 11:50:00,33.87,33.88,33.81,33.81,61800.0,25.7527,25.7603,25.7071,25.7071,61800.0
2012-05-22 11:55:00,33.82,33.82,33.73,33.74,136700.0,25.7147,25.7147,25.6462,25.6538,136700.0
2012-05-22 12:00:00,33.74,33.75,33.68,33.7,231000.0,25.6538,25.6614,25.6082,25.6234,231000.0
2012-05-22 12:05:00,33.7,33.71,33.65,33.65,26700.0,25.6234,25.631,25.5854,25.5854,26700.0
2012-05-22 12:10:00,33.65,33.77,33.63,33.77,161200.0,25.5854,25.6766,25.5702,25.6766,161200.0
2012-05-22 12:15:00,33.77,33.77,33.72,33.76,52800.0,25.6766,25.6766,25.6386,25.669,52800.0
2012-05-22 12:20:00,33.77,33.84,33.76,33.84,139200.0,25.6766,25.7299,25.669,25.7299,139200.0
2012-05-22 12:25:00,33.84,33.84,33.8,33.8,8400.0,25.7299,25.7299,25.6995,25.6995,8400.0
2012-05-22 12:30:00,33.8,33.81,33.78,33.79,7000.0,25.6995,25.7071,25.6842,25.6919,7000.0
2012-05-22 12:35:00,33.79,33.8,33.77,33.79,22100.0,25.6919,25.6995,25.6766,25.6919,22100.0
2012-05-22 12:40:00,33.8,33.82,33.77,33.77,35000.0,25.6995,25.7147,25.6766,25.6766,35000.0
2012-05-22 12:45:00,33.77,33.83,33.77,33.82,71600.0,25.6766,25.7223,25.6766,25.7147,71600.0
2012-05-22 12:50:00,33.83,33.83,33.78,33.78,55200.0,25.7223,25.7223,25.6842,25.6842,55200.0
2012-05-22 12:55:00,33.78,33.8,33.77,33.77,11400.0,25.6842,25.6995,25.6766,25.6766,11400.0
2012-05-22 13:00:00,33.77,33.81,33.77,33.8,14000.0,25.6766,25.7071,25.6766,25.6995,14000.0
2012-05-22 13:05:00,33.8,33.8,33.77,33.78,25000.0,25.6995,25.6995,25.6766,25.6842,25000.0
2012-05-22 13:10:00,33.79,33.8,33.77,33.78,43700.0,25.6919,25.6995,25.6766,25.6842,43700.0
2012-05-22 13:15:00,33.79,33.8,33.72,33.73,84000.0,25.6919,25.6995,25.6386,25.6462,84000.0
2012-05-22 13:20:00,33.73,33.77,33.72,33.76,23600.0,25.6462,25.6766,25.6386,25.669,23600.0
2012-05-22 13:25:00,33.76,33.76,33.69,33.69,116900.0,25.669,25.669,25.6158,25.6158,116900.0
2012-05-22 13:30:00,33.69,33.75,33.68,33.75,30900.0,25.6158,25.6614,25.6082,25.6614,30900.0
2012-05-22 13:35:00,33.75,33.75,33.69,33.7,12400.0,25.6614,25.6614,25.6158,25.6234,12400.0
2012-05-22 13:40:00,33.7,33.7,33.65,33.66,40300.0,25.6234,25.6234,25.5854,25.593,40300.0
2012-05-22 13:45:00,33.65,33.7,33.63,33.7,46300.0,25.5854,25.6234,25.5702,25.6234,46300.0
2012-05-22 13:50:00,33.69,33.7,33.67,33.7,22600.0,25.6158,25.6234,25.6006,25.6234,22600.0
2012-05-22 13:55:00,33.71,33.73,33.7,33.73,76400.0,25.631,25.6462,25.6234,25.6462,76400.0
2012-05-22 14:00:00,33.73,33.81,33.73,33.79,116300.0,25.6462,25.7071,25.6462,25.6919,116300.0
2012-05-22 14:05:00,33.79,33.84,33.75,33.84,90600.0,25.6919,25.7299,25.6614,25.7299,90600.0
2012-05-22 14:10:00,33.83,33.83,33.72,33.78,70100.0,25.7223,25.7223,25.6386,25.6842,70100.0
2012-05-22 14:15:00,33.79,33.8,33.73,33.75,37300.0,25.6919,25.6995,25.6462,25.6614,37300.0
2012-05-22 14:20:00,33.76,33.82,33.76,33.82,14800.0,25.669,25.7147,25.669,25.7147,14800.0
2012-05-22 14:25:00,33.82,33.84,33.76,33.76,27200.0,25.7147,25.7299,25.669,25.669,27200.0
2012-05-22 14:30:00,33.75,33.78,33.66,33.69,83500.0,25.6614,25.6842,25.593,25.6158,83500.0
2012-05-22 14:35:00,33.7,33.72,33.65,33.67,27000.0,25.6234,25.6386,25.5854,25.6006,27000.0
2012-05-22 14:40:00,33.68,33.7,33.64,33.69,14500.0,25.6082,25.6234,25.5778,25.6158,14500.0
2012-05-22 14:45:00,33.68,33.69,33.65,33.68,75800.0,25.6082,25.6158,25.5854,25.6082,75800.0
2012-05-22 14:50:00,33.68,33.73,33.68,33.68,41500.0,25.6082,25.6462,25.6082,25.6082,41500.0
2012-05-22 14:55:00,33.68,33.71,33.68,33.69,12600.0,25.6082,25.631,25.6082,25.6158,12600.0
2012-05-22 15:00:00,33.7,33.71,33.66,33.68,25300.0,25.6234,25.631,25.593,25.6082,25300.0
2012-05-22 15:05:00,33.68,33.69,33.67,33.67,19800.0,25.6082,25.6158,25.6006,25.6006,19800.0
2012-05-22 15:10:00,33.67,33.67,33.64,33.65,67200.0,25.6006,25.6006,25.5778,25.5854,67200.0
2012-05-22 15:15:00,33.64,33.66,33.57,33.57,36100.0,25.5778,25.593,25.5246,25.5246,36100.0
2012-05-22 15:20:00,33.56,33.57,33.51,33.53,90600.0,25.517,25.5246,25.479,25.4942,90600.0
2012-05-22 15:25:00,33.53,33.56,33.49,33.49,130400.0,25.4942,25.517,25.4637,25.4637,130400.0
2012-05-22 15:30:00,33.49,33.49,33.42,33.42,132800.0,25.4637,25.4637,25.4105,25.4105,132800.0
2012-05-22 15:35:00,33.41,33.46,33.39,33.41,74300.0,25.4029,25.4409,25.3877,25.4029,74300.0
2012-05-22 15:40:00,33.4,33.44,33.36,33.37,123100.0,25.3953,25.4257,25.3649,25.3725,123100.0
2012-05-22 15:45:00,33.38,33.43,33.31,33.32,290500.0,25.3801,25.4181,25.3269,25.3345,290500.0
2012-05-22 15:50:00,33.33,33.45,33.33,33.43,238900.0,25.3421,25.4333,25.3421,25.4181,238900.0
2012-05-22 15:55:00,33.42,33.53,33.4,33.52,581600.0,25.4105,25.4942,25.3953,25.4866,581600.0
2012-05-23 09:30:00,33.22,33.24,33.14,33.19,135700.0,25.2585,25.2737,25.1976,25.2356,135700.0
2012-05-23 09:35:00,33.19,33.24,33.17,33.23,129700.0,25.2356,25.2737,25.2204,25.2661,129700.0
2012-05-23 09:40:00,33.23,33.26,33.17,33.19,53800.0,25.2661,25.2889,25.2204,25.2356,53800.0
2012-05-23 09:45:00,33.18,33.28,33.12,33.13,79200.0,25.228,25.3041,25.1824,25.19,79200.0
2012-05-23 09:50:00,33.13,33.21,33.11,33.18,69900.0,25.19,25.2509,25.1748,25.228,69900.0
2012-05-23 09:55:00,33.17,33.3,33.17,33.23,204900.0,25.2204,25.3193,25.2204,25.2661,204900.0
2012-05-23 10:00:00,33.29,33.35,33.15,33.18,166400.0,25.3117,25.3573,25.2052,25.228,166400.0
2012-05-23 10:05:00,33.18,33.32,33.17,33.28,121600.0,25.228,25.3345,25.2204,25.3041,121600.0
2012-05-23 10:10:00,33.27,33.28,33.15,33.21,222200.0,25.2965,25.3041,25.2052,25.2509,222200.0
2012-05-23 10:15:00,33.21,33.27,33.13,33.13,319100.0,25.2509,25.2965,25.19,25.19,319100.0
2012-05-23 10:20:00,33.13,33.14,33.03,33.05,177300.0,25.19,25.1976,25.114,25.1292,177300.0
2012-05-23 10:25:00,33.06,33.06,33.0,33.05,90700.0,25.1368,25.1368,25.0912,25.1292,90700.0
2012-05-23 10:30:00,33.05,33.08,33.02,33.05,121600.0,25.1292,25.152,25.1064,25.1292,121600.0
2012-05-23 10:35:00,33.05,33.1,32.98,32.98,52600.0,25.1292,25.1672,25.076,25.076,52600.0
2012-05-23 10:40:00,32.99,33.02,32.97,32.99,44100.0,25.0836,25.1064,25.0684,25.0836,44100.0
2012-05-23 10:45:00,32.98,32.98,32.87,32.9,231100.0,25.076,25.076,24.9923,25.0151,231100.0
2012-05-23 10:50:00,32.9,32.98,32.9,32.98,199700.0,25.0151,25.076,25.0151,25.076,199700.0
2012-05-23 10:55:00,32.98,33.01,32.96,32.96,72700.0,25.076,25.0988,25.0608,25.0608,72700.0
2012-05-23 11:00:00,32.96,32.96,32.94,32.95,30900.0,25.0608,25.0608,25.0456,25.0532,30900.0
2012-05-23 11:05:00,32.95,33.06,32.95,33.05,150100.0,25.0532,25.1368,25.0532,25.1292,150100.0
2012-05-23 11:10:00,33.05,33.08,33.0,33.06,57700.0,25.1292,25.152,25.0912,25.1368,57700.0
2012-05-23 11:15:00,33.07,33.08,33.04,33.05,29400.0,25.1444,25.152,25.1216,25.1292,29400.0
2012-05-23 11:20:00,33.05,33.09,33.03,33.08,46900.0,25.1292,25.1596,25.114,25.152,46900.0
2012-05-23 11:25:00,33.08,33.08,33.02,33.03,87400.0,25.152,25.152,25.1064,25.114,87400.0
2012-05-23 11:30:00,33.03,33.12,33.03,33.07,32100.0,25.114,25.1824,25.114,25.1444,32100.0
2012-05-23 11:35:00,33.06,33.08,32.99,33.06,88300.0,25.1368,25.152,25.0836,25.1368,88300.0
2012-05-23 11:40:00,33.07,33.14,33.07,33.11,98900.0,25.1444,25.1976,25.1444,25.1748,98900.0
2012-05-23 11:45:00,33.11,33.11,33.02,33.05,102600.0,25.1748,25.1748,25.1064,25.1292,102600.0
2012-05-23 11:50:00,33.05,33.07,33.03,33.05,30700.0,25.1292,25.1444,25.114,25.1292,30700.0
2012-05-23 11:55:00,33.05,33.06,32.99,32.99,97700.0,25.1292,25.1368,25.0836,25.0836,97700.0
2012-05-23 12:00:00,33.0,33.01,32.93,32.95,204600.0,25.0912,25.0988,25.038,25.0532,204600.0
2012-05-23 12:05:00,32.94,32.99,32.94,32.97,16400.0,25.0456,25.0836,25.0456,25.0684,16400.0
2012-05-23 12:10:00,32.98,32.99,32.96,32.98,15100.0,25.076,25.0836,25.0608,25.076,15100.0
2012-05-23 12:15:00,32.98,33.07,32.98,33.05,25200.0,25.076,25.1444,25.076,25.1292,25200.0
2012-05-23 12:20:00,33.05,33.06,32.96,32.98,25000.0,25.1292,25.1368,25.0608,25.076,25000.0
2012-05-23 12:25:00,32.99,33.0,32.95,32.98,32800.0,25.0836,25.0912,25.0532,25.076,32800.0
2012-05-23 12:30:00,32.98,33.01,32.97,33.01,27600.0,25.076,25.0988,25.0684,25.0988,27600.0
2012-05-23 12:35:00,33.01,33.04,33.01,33.04,43500.0,25.0988,25.1216,25.0988,25.1216,43500.0
2012-05-23 12:40:00,33.05,33.08,33.03,33.07,29900.0,25.1292,25.152,25.114,25.1444,29900.0
2012-05-23 12:45:00,33.08,33.09,33.06,33.09,173000.0,25.152,25.1596,25.1368,25.1596,173000.0
2012-05-23 12:50:00,33.09,33.11,33.07,33.1,31000.0,25.1596,25.1748,25.1444,25.1672,31000.0
2012-05-23 12:55:00,33.09,33.12,33.07,33.11,35600.0,25.1596,25.1824,25.1444,25.1748,35600.0
2012-05-23 13:00:00,33.11,33.18,33.11,33.16,61200.0,25.1748,25.228,25.1748,25.2128,61200.0
2012-05-23 13:05:00,33.15,33.17,33.14,33.15,13400.0,25.2052,25.2204,25.1976,25.2052,13400.0
2012-05-23 13:10:00,33.15,33.26,33.15,33.25,156300.0,25.2052,25.2889,25.2052,25.2813,156300.0
2012-05-23 13:15:00,33.24,33.25,33.22,33.22,102000.0,25.2737,25.2813,25.2585,25.2585,102000.0
2012-05-23 13:20:00,33.23,33.36,33.23,33.32,67800.0,25.2661,25.3649,25.2661,25.3345,67800.0
2012-05-23 13:25:00,33.33,33.42,33.33,33.42,30600.0,25.3421,25.4105,25.3421,25.4105,30600.0
2012-05-23 13:30:00,33.42,33.45,33.36,33.36,208600.0,25.4105,25.4333,25.3649,25.3649,208600.0
2012-05-23 13:35:00,33.36,33.44,33.36,33.42,92000.0,25.3649,25.4257,25.3649,25.4105,92000.0
2012-05-23 13:40:00,33.42,33.44,33.4,33.4,23200.0,25.4105,25.4257,25.3953,25.3953,23200.0
2012-05-23 13:45:00,33.41,33.5,33.41,33.46,223000.0,25.4029,25.4714,25.4029,25.4409,223000.0
2012-05-23 13:50:00,33.46,33.46,33.37,33.39,152900.0,25.4409,25.4409,25.3725,25.3877,152900.0
2012-05-23 13:55:00,33.39,33.45,33.36,33.45,250300.0,25.3877,25.4333,25.3649,25.4333,250300.0
2012-05-23 14:00:00,33.45,33.45,33.35,33.35,93900.0,25.4333,25.4333,25.3573,25.3573,93900.0
2012-05-23 14:05:00,33.34,33.44,33.34,33.44,46700.0,25.3497,25.4257,25.3497,25.4257,46700.0
2012-05-23 14:10:00,33.44,33.45,33.37,33.38,119700.0,25.4257,25.4333,25.3725,25.3801,119700.0
2012-05-23 14:15:00,33.37,33.4,33.31,33.33,62000.0,25.3725,25.3953,25.3269,25.3421,62000.0
2012-05-23 14:20:00,33.33,33.33,33.26,33.26,29500.0,25.3421,25.3421,25.2889,25.2889,29500.0
2012-05-23 14:25:00,33.26,33.31,33.25,33.28,96200.0,25.2889,25.3269,25.2813,25.3041,96200.0
2012-05-23 14:30:00,33.28,33.36,33.25,33.36,68300.0,25.3041,25.3649,25.2813,25.3649,68300.0
2012-05-23 14:35:00,33.35,33.43,33.35,33.41,21800.0,25.3573,25.4181,25.3573,25.4029,21800.0
2012-05-23 14:40:00,33.41,33.54,33.4,33.47,157400.0,25.4029,25.5018,25.3953,25.4485,157400.0
2012-05-23 14:45:00,33.47,33.49,33.45,33.48,53000.0,25.4485,25.4637,25.4333,25.4561,53000.0
2012-05-23 14:50:00,33.48,33.57,33.48,33.53,160500.0,25.4561,25.5246,25.4561,25.4942,160500.0
2012-05-23 14:55:00,33.52,33.59,33.51,33.59,52900.0,25.4866,25.5398,25.479,25.5398,52900.0
2012-05-23 15:00:00,33.58,33.62,33.52,33.56,455800.0,25.5322,25.5626,25.4866,25.517,455800.0
2012-05-23 15:05:00,33.55,33.61,33.51,33.61,100900.0,25.5094,25.555,25.479,25.555,100900.0
2012-05-23 15:10:00,33.61,33.63,33.56,33.59,128600.0,25.555,25.5702,25.517,25.5398,128600.0
2012-05-23 15:15:00,33.59,33.62,33.54,33.62,106700.0,25.5398,25.5626,25.5018,25.5626,106700.0
2012-05-23 15:20:00,33.62,33.66,33.6,33.61,168000.0,25.5626,25.593,25.5474,25.555,168000.0
2012-05-23 15:25:00,33.61,33.69,33.61,33.65,109400.0,25.555,25.6158,25.555,25.5854,109400.0
2012-05-23 15:30:00,33.65,33.77,33.65,33.76,226700.0,25.5854,25.6766,25.5854,25.669,226700.0
2012-05-23 15:35:00,33.76,33.88,33.76,33.86,449100.0,25.669,25.7603,25.669,25.7451,449100.0
2012-05-23 15:40:00,33.85,33.98,33.85,33.96,305400.0,25.7375,25.8363,25.7375,25.8211,305400.0
2012-05-23 15:45:00,33.96,33.96,33.89,33.9,344800.0,25.8211,25.8211,25.7679,25.7755,344800.0
2012-05-23 15:50:00,33.91,33.94,33.8,33.83,432500.0,25.7831,25.8059,25.6995,25.7223,432500.0
2012-05-23 15:55:00,33.83,33.9,33.82,33.9,604000.0,25.7223,25.7755,25.7147,25.7755,604000.0
2012-05-24 09:30:00,34.14,34.19,34.11,34.16,380600.0,25.958,25.996,25.9352,25.9732,380600.0
2012-05-24 09:35:00,34.16,34.16,34.01,34.06,410800.0,25.9732,25.9732,25.8591,25.8971,410800.0
2012-05-24 09:40:00,34.06,34.2,34.03,34.2,101100.0,25.8971,26.0036,25.8743,26.0036,101100.0
2012-05-24 09:45:00,34.2,34.21,34.06,34.09,316300.0,26.0036,26.0112,25.8971,25.92,316300.0
2012-05-24 09:50:00,34.08,34.12,33.97,33.97,164200.0,25.9123,25.9428,25.8287,25.8287,164200.0
2012-05-24 09:55:00,33.98,34.06,33.95,34.06,152200.0,25.8363,25.8971,25.8135,25.8971,152200.0
2012-05-24 10:00:00,34.05,34.08,33.92,34.0,167400.0,25.8895,25.9123,25.7907,25.8515,167400.0
2012-05-24 10:05:00,34.01,34.04,33.98,34.02,151000.0,25.8591,25.8819,25.8363,25.8667,151000.0
2012-05-24 10:10:00,34.02,34.02,33.96,33.96,63600.0,25.8667,25.8667,25.8211,25.8211,63600.0
2012-05-24 10:15:00,33.96,34.04,33.9,33.99,74000.0,25.8211,25.8819,25.7755,25.8439,74000.0
2012-05-24 10:20:00,33.99,34.02,33.94,34.0,165900.0,25.8439,25.8667,25.8059,25.8515,165900.0
2012-05-24 10:25:00,33.98,34.07,33.95,34.06,77400.0,25.8363,25.9047,25.8135,25.8971,77400.0
2012-05-24 10:30:00,34.05,34.15,34.02,34.13,132700.0,25.8895,25.9656,25.8667,25.9504,132700.0
2012-05-24 10:35:00,34.13,34.17,34.11,34.13,297900.0,25.9504,25.9808,25.9352,25.9504,297900.0
2012-05-24 10:40:00,34.13,34.18,34.12,34.13,134700.0,25.9504,25.9884,25.9428,25.9504,134700.0
2012-05-24 10:45:00,34.13,34.14,34.09,34.1,58700.0,25.9504,25.958,25.92,25.9276,58700.0
2012-05-24 10:50:00,34.11,34.14,34.08,34.09,50900.0,25.9352,25.958,25.9123,25.92,50900.0
2012-05-24 10:55:00,34.08,34.1,34.06,34.07,52000.0,25.9123,25.9276,25.8971,25.9047,52000.0
2012-05-24 11:00:00,34.06,34.07,34.02,34.04,101500.0,25.8971,25.9047,25.8667,25.8819,101500.0
2012-05-24 11:05:00,34.03,34.12,34.03,34.07,94800.0,25.8743,25.9428,25.8743,25.9047,94800.0
2012-05-24 11:10:00,34.07,34.14,34.06,34.11,61000.0,25.9047,25.958,25.8971,25.9352,61000.0
2012-05-24 11:15:00,34.11,34.18,34.1,34.12,41600.0,25.9352,25.9884,25.9276,25.9428,41600.0
2012-05-24 11:20:00,34.12,34.14,34.07,34.08,38900.0,25.9428,25.958,25.9047,25.9123,38900.0
2012-05-24 11:25:00,34.08,34.09,34.06,34.08,51300.0,25.9123,25.92,25.8971,25.9123,51300.0
2012-05-24 11:30:00,34.08,34.08,33.98,33.99,160300.0,25.9123,25.9123,25.8363,25.8439,160300.0
2012-05-24 11:35:00,33.99,33.99,33.97,33.98,28700.0,25.8439,25.8439,25.8287,25.8363,28700.0
2012-05-24 11:40:00,33.97,33.98,33.92,33.93,213400.0,25.8287,25.8363,25.7907,25.7983,213400.0
2012-05-24 11:45:00,33.93,33.93,33.89,33.91,243300.0,25.7983,25.7983,25.7679,25.7831,243300.0
2012-05-24 11:50:00,33.91,33.94,33.9,33.93,210600.0,25.7831,25.8059,25.7755,25.7983,210600.0
2012-05-24 11:55:00,33.92,33.94,33.87,33.93,103200.0,25.7907,25.8059,25.7527,25.7983,103200.0
2012-05-24 12:00:00,33.93,33.93,33.79,33.82,158500.0,25.7983,25.7983,25.6919,25.7147,158500.0
2012-05-24 12:05:00,33.82,33.86,33.82,33.84,89000.0,25.7147,25.7451,25.7147,25.7299,89000.0
2012-05-24 12:10:00,33.84,33.91,33.82,33.83,83900.0,25.7299,25.7831,25.7147,25.7223,83900.0
2012-05-24 12:15:00,33.83,33.85,33.8,33.82,63200.0,25.7223,25.7375,25.6995,25.7147,63200.0
2012-05-24 12:20:00,33.81,33.84,33.8,33.81,234800.0,25.7071,25.7299,25.6995,25.7071,234800.0
2012-05-24 12:25:00,33.81,33.85,33.8,33.82,28200.0,25.7071,25.7375,25.6995,25.7147,28200.0
2012-05-24 12:30:00,33.81,33.84,33.78,33.84,66500.0,25.7071,25.7299,25.6842,25.7299,66500.0
2012-05-24 12:35:00,33.84,33.86,33.83,33.86,27400.0,25.7299,25.7451,25.7223,25.7451,27400.0
2012-05-24 12:40:00,33.86,33.89,33.84,33.88,20500.0,25.7451,25.7679,25.7299,25.7603,20500.0
2012-05-24 12:45:00,33.89,33.9,33.87,33.88,34400.0,25.7679,25.7755,25.7527,25.7603,34400.0
2012-05-24 12:50:00,33.89,33.89,33.81,33.82,37300.0,25.7679,25.7679,25.7071,25.7147,37300.0
2012-05-24 12:55:00,33.81,33.88,33.81,33.87,76500.0,25.7071,25.7603,25.7071,25.7527,76500.0
2012-05-24 13:00:00,33.86,33.95,33.85,33.94,53600.0,25.7451,25.8135,25.7375,25.8059,53600.0
2012-05-24 13:05:00,33.94,33.96,33.93,33.95,244900.0,25.8059,25.8211,25.7983,25.8135,244900.0
2012-05-24 13:10:00,33.94,33.95,33.89,33.92,55200.0,25.8059,25.8135,25.7679,25.7907,55200.0
2012-05-24 13:15:00,33.92,33.95,33.88,33.88,39200.0,25.7907,25.8135,25.7603,25.7603,39200.0
2012-05-24 13:20:00,33.88,33.92,33.88,33.9,73800.0,25.7603,25.7907,25.7603,25.7755,73800.0
2012-05-24 13:25:00,33.9,33.91,33.83,33.83,54400.0,25.7755,25.7831,25.7223,25.7223,54400.0
2012-05-24 13:30:00,33.82,33.82,33.79,33.81,156800.0,25.7147,25.7147,25.6919,25.7071,156800.0
2012-05-24 13:35:00,33.81,33.84,33.79,33.83,51400.0,25.7071,25.7299,25.6919,25.7223,51400.0
2012-05-24 13:40:00,33.83,33.86,33.81,33.85,43800.0,25.7223,25.7451,25.7071,25.7375,43800.0
2012-05-24 13:45:00,33.84,33.86,33.77,33.8,36500.0,25.7299,25.7451,25.6766,25.6995,36500.0
2012-05-24 13:50:00,33.79,33.8,33.75,33.75,38300.0,25.6919,25.6995,25.6614,25.6614,38300.0
2012-05-24 13:55:00,33.75,33.75,33.68,33.68,101000.0,25.6614,25.6614,25.6082,25.6082,101000.0
2012-05-24 14:00:00,33.68,33.78,33.68,33.76,79700.0,25.6082,25.6842,25.6082,25.669,79700.0
2012-05-24 14:05:00,33.75,33.78,33.74,33.78,24100.0,25.6614,25.6842,25.6538,25.6842,24100.0
2012-05-24 14:10:00,33.77,33.8,33.71,33.73,140400.0,25.6766,25.6995,25.631,25.6462,140400.0
2012-05-24 14:15:00,33.74,33.79,33.74,33.78,149900.0,25.6538,25.6919,25.6538,25.6842,149900.0
2012-05-24 14:20:00,33.78,33.81,33.78,33.81,138900.0,25.6842,25.7071,25.6842,25.7071,138900.0
2012-05-24 14:25:00,33.8,33.84,33.79,33.83,33900.0,25.6995,25.7299,25.6919,25.7223,33900.0
2012-05-24 14:30:00,33.83,33.87,33.81,33.86,170200.0,25.7223,25.7527,25.7071,25.7451,170200.0
2012-05-24 14:35:00,33.86,33.87,33.79,33.8,65200.0,25.7451,25.7527,25.6919,25.6995,65200.0
2012-05-24 14:40:00,33.8,33.8,33.75,33.78,103500.0,25.6995,25.6995,25.6614,25.6842,103500.0
2012-05-24 14:45:00,33.79,33.85,33.77,33.84,203300.0,25.6919,25.7375,25.6766,25.7299,203300.0
2012-05-24 14:50:00,33.84,33.85,33.81,33.84,40900.0,25.7299,25.7375,25.7071,25.7299,40900.0
2012-05-24 14:55:00,33.84,33.87,33.79,33.79,300900.0,25.7299,25.7527,25.6919,25.6919,300900.0
2012-05-24 15:00:00,33.78,33.86,33.78,33.83,192700.0,25.6842,25.7451,25.6842,25.7223,192700.0
2012-05-24 15:05:00,33.83,33.83,33.8,33.83,118600.0,25.7223,25.7223,25.6995,25.7223,118600.0
2012-05-24 15:10:00,33.83,33.83,33.8,33.83,57600.0,25.7223,25.7223,25.6995,25.7223,57600.0
2012-05-24 15:15:00,33.82,33.85,33.8,33.83,111700.0,25.7147,25.7375,25.6995,25.7223,111700.0
2012-05-24 15:20:00,33.84,33.88,33.81,33.88,90300.0,25.7299,25.7603,25.7071,25.7603,90300.0
2012-05-24 15:25:00,33.87,34.04,33.87,34.01,435000.0,25.7527,25.8819,25.7527,25.8591,435000.0
2012-05-24 15:30:00,34.01,34.09,33.96,33.97,318800.0,25.8591,25.92,25.8211,25.8287,318800.0
2012-05-24 15:35:00,33.97,34.04,33.97,34.02,271400.0,25.8287,25.8819,25.8287,25.8667,271400.0
2012-05-24 15:40:00,34.02,34.08,34.02,34.03,248600.0,25.8667,25.9123,25.8667,25.8743,248600.0
2012-05-24 15:45:00,34.03,34.09,34.03,34.08,432100.0,25.8743,25.92,25.8743,25.9123,432100.0
2012-05-24 15:50:00,34.08,34.14,34.05,34.13,465500.0,25.9123,25.958,25.8895,25.9504,465500.0
2012-05-24 15:55:00,34.13,34.15,34.11,34.15,890400.0,25.9504,25.9656,25.9352,25.9656,890400.0
2012-05-25 09:30:00,34.1,34.17,34.03,34.1,132200.0,25.9276,25.9808,25.8743,25.9276,132200.0
2012-05-25 09:35:00,34.1,34.25,34.08,34.2,297600.0,25.9276,26.0416,25.9123,26.0036,297600.0
2012-05-25 09:40:00,34.2,34.23,34.03,34.03,222500.0,26.0036,26.0264,25.8743,25.8743,222500.0
2012-05-25 09:45:00,34.04,34.16,34.04,34.16,64100.0,25.8819,25.9732,25.8819,25.9732,64100.0
2012-05-25 09:50:00,34.16,34.16,34.06,34.12,73200.0,25.9732,25.9732,25.8971,25.9428,73200.0
2012-05-25 09:55:00,34.12,34.17,34.09,34.09,104100.0,25.9428,25.9808,25.92,25.92,104100.0
2012-05-25 10:00:00,34.09,34.11,34.05,34.1,255000.0,25.92,25.9352,25.8895,25.9276,255000.0
2012-05-25 10:05:00,34.09,34.09,34.02,34.03,113200.0,25.92,25.92,25.8667,25.8743,113200.0
2012-05-25 10:10:00,34.03,34.03,33.96,33.98,180200.0,25.8743,25.8743,25.8211,25.8363,180200.0
2012-05-25 10:15:00,33.98,34.02,33.96,34.01,84400.0,25.8363,25.8667,25.8211,25.8591,84400.0
2012-05-25 10:20:00,34.01,34.04,33.98,34.01,189400.0,25.8591,25.8819,25.8363,25.8591,189400.0
2012-05-25 10:25:00,34.01,34.02,33.93,33.99,113200.0,25.8591,25.8667,25.7983,25.8439,113200.0
2012-05-25 10:30:00,33.98,34.06,33.97,34.03,106600.0,25.8363,25.8971,25.8287,25.8743,106600.0
2012-05-25 10:35:00,34.04,34.06,33.99,33.99,48100.0,25.8819,25.8971,25.8439,25.8439,48100.0
2012-05-25 10:40:00,34.0,34.0,33.88,33.92,389700.0,25.8515,25.8515,25.7603,25.7907,389700.0
2012-05-25 10:45:00,33.92,33.94,33.89,33.94,48200.0,25.7907,25.8059,25.7679,25.8059,48200.0
2012-05-25 10:50:00,33.94,33.95,33.92,33.94,32600.0,25.8059,25.8135,25.7907,25.8059,32600.0
2012-05-25 10:55:00,33.94,33.99,33.92,33.94,200100.0,25.8059,25.8439,25.7907,25.8059,200100.0
2012-05-25 11:00:00,33.93,34.03,33.93,34.0,97000.0,25.7983,25.8743,25.7983,25.8515,97000.0
2012-05-25 11:05:00,34.01,34.06,34.01,34.06,30700.0,25.8591,25.8971,25.8591,25.8971,30700.0
2012-05-25 11:10:00,34.06,34.08,34.02,34.07,79000.0,25.8971,25.9123,25.8667,25.9047,79000.0
2012-05-25 11:15:00,34.08,34.08,34.02,34.04,36600.0,25.9123,25.9123,25.8667,25.8819,36600.0
2012-05-25 11:20:00,34.05,34.08,34.03,34.08,57600.0,25.8895,25.9123,25.8743,25.9123,57600.0
2012-05-25 11:25:00,34.07,34.09,34.06,34.07,47400.0,25.9047,25.92,25.8971,25.9047,47400.0
2012-05-25 11:30:00,34.07,34.07,34.0,34.03,177400.0,25.9047,25.9047,25.8515,25.8743,177400.0
2012-05-25 11:35:00,34.03,34.03,33.99,34.0,146000.0,25.8743,25.8743,25.8439,25.8515,146000.0
2012-05-25 11:40:00,34.0,34.03,34.0,34.02,29000.0,25.8515,25.8743,25.8515,25.8667,29000.0
2012-05-25 11:45:00,34.02,34.06,34.02,34.05,82100.0,25.8667,25.8971,25.8667,25.8895,82100.0
2012-05-25 11:50:00,34.06,34.08,34.03,34.04,80200.0,25.8971,25.9123,25.8743,25.8819,80200.0
2012-05-25 11:55:00,34.03,34.05,34.02,34.03,27300.0,25.8743,25.8895,25.8667,25.8743,27300.0
2012-05-25 12:00:00,34.02,34.04,33.98,33.99,34200.0,25.8667,25.8819,25.8363,25.8439,34200.0
2012-05-25 12:05:00,33.99,34.02,33.99,34.02,23800.0,25.8439,25.8667,25.8439,25.8667,23800.0
2012-05-25 12:10:00,34.02,34.02,34.0,34.01,25400.0,25.8667,25.8667,25.8515,25.8591,25400.0
2012-05-25 12:15:00,34.0,34.0,33.97,33.98,83700.0,25.8515,25.8515,25.8287,25.8363,83700.0
2012-05-25 12:20:00,33.96,33.98,33.94,33.95,104900.0,25.8211,25.8363,25.8059,25.8135,104900.0
2012-05-25 12:25:00,33.94,33.96,33.92,33.92,69100.0,25.8059,25.8211,25.7907,25.7907,69100.0
2012-05-25 12:30:00,33.92,33.93,33.92,33.92,48300.0,25.7907,25.7983,25.7907,25.7907,48300.0
2012-05-25 12:35:00,33.93,33.94,33.91,33.94,19600.0,25.7983,25.8059,25.7831,25.8059,19600.0
2012-05-25 12:40:00,33.94,33.95,33.93,33.94,16100.0,25.8059,25.8135,25.7983,25.8059,16100.0
2012-05-25 12:45:00,33.95,33.95,33.93,33.93,17400.0,25.8135,25.8135,25.7983,25.7983,17400.0
2012-05-25 12:50:00,33.94,33.98,33.93,33.97,17300.0,25.8059,25.8363,25.7983,25.8287,17300.0
2012-05-25 12:55:00,33.97,33.97,33.94,33.94,6800.0,25.8287,25.8287,25.8059,25.8059,6800.0
2012-05-25 13:00:00,33.93,33.94,33.91,33.93,72800.0,25.7983,25.8059,25.7831,25.7983,72800.0
2012-05-25 13:05:00,33.93,33.94,33.92,33.93,58100.0,25.7983,25.8059,25.7907,25.7983,58100.0
2012-05-25 13:10:00,33.93,33.94,33.92,33.92,35100.0,25.7983,25.8059,25.7907,25.7907,35100.0
2012-05-25 13:15:00,33.93,33.95,33.91,33.94,33800.0,25.7983,25.8135,25.7831,25.8059,33800.0
2012-05-25 13:20:00,33.94,33.98,33.94,33.98,117800.0,25.8059,25.8363,25.8059,25.8363,117800.0
2012-05-25 13:25:00,33.99,34.02,33.98,34.01,48300.0,25.8439,25.8667,25.8363,25.8591,48300.0
2012-05-25 13:30:00,34.02,34.04,34.02,34.02,30300.0,25.8667,25.8819,25.8667,25.8667,30300.0
2012-05-25 13:35:00,34.02,34.04,34.02,34.04,20500.0,25.8667,25.8819,25.8667,25.8819,20500.0
2012-05-25 13:40:00,34.04,34.07,34.04,34.06,146300.0,25.8819,25.9047,25.8819,25.8971,146300.0
2012-05-25 13:45:00,34.06,34.07,34.06,34.07,32800.0,25.8971,25.9047,25.8971,25.9047,32800.0
2012-05-25 13:50:00,34.07,34.07,34.05,34.06,45600.0,25.9047,25.9047,25.8895,25.8971,45600.0
2012-05-25 13:55:00,34.05,34.07,34.04,34.05,77700.0,25.8895,25.9047,25.8819,25.8895,77700.0
2012-05-25 14:00:00,34.05,34.05,34.04,34.05,6700.0,25.8895,25.8895,25.8819,25.8895,6700.0
2012-05-25 14:05:00,34.05,34.05,34.03,34.03,5500.0,25.8895,25.8895,25.8743,25.8743,5500.0
2012-05-25 14:10:00,34.03,34.04,34.02,34.04,4000.0,25.8743,25.8819,25.8667,25.8819,4000.0
2012-05-25 14:15:00,34.03,34.03,33.98,33.98,119400.0,25.8743,25.8743,25.8363,25.8363,119400.0
2012-05-25 14:20:00,33.97,33.98,33.94,33.97,65400.0,25.8287,25.8363,25.8059,25.8287,65400.0
2012-05-25 14:25:00,33.97,34.0,33.94,33.98,18700.0,25.8287,25.8515,25.8059,25.8363,18700.0
2012-05-25 14:30:00,33.98,34.01,33.98,34.0,11000.0,25.8363,25.8591,25.8363,25.8515,11000.0
2012-05-25 14:35:00,33.99,34.0,33.96,33.99,123100.0,25.8439,25.8515,25.8211,25.8439,123100.0
2012-05-25 14:40:00,33.99,33.99,33.95,33.96,24200.0,25.8439,25.8439,25.8135,25.8211,24200.0
2012-05-25 14:45:00,33.96,33.97,33.91,33.93,53500.0,25.8211,25.8287,25.7831,25.7983,53500.0
2012-05-25 14:50:00,33.93,33.97,33.93,33.97,57800.0,25.7983,25.8287,25.7983,25.8287,57800.0
2012-05-25 14:55:00,33.97,33.97,33.93,33.94,35000.0,25.8287,25.8287,25.7983,25.8059,35000.0
2012-05-25 15:00:00,33.94,34.0,33.94,33.98,18900.0,25.8059,25.8515,25.8059,25.8363,18900.0
2012-05-25 15:05:00,33.98,33.98,33.96,33.97,19500.0,25.8363,25.8363,25.8211,25.8287,19500.0
2012-05-25 15:10:00,33.98,33.99,33.96,33.96,27400.0,25.8363,25.8439,25.8211,25.8211,27400.0
2012-05-25 15:15:00,33.95,33.97,33.94,33.94,30800.0,25.8135,25.8287,25.8059,25.8059,30800.0
2012-05-25 15:20:00,33.93,33.93,33.87,33.89,86500.0,25.7983,25.7983,25.7527,25.7679,86500.0
2012-05-25 15:25:00,33.88,33.92,33.88,33.92,69600.0,25.7603,25.7907,25.7603,25.7907,69600.0
2012-05-25 15:30:00,33.92,33.99,33.9,33.95,135300.0,25.7907,25.8439,25.7755,25.8135,135300.0
2012-05-25 15:35:00,33.95,33.98,33.93,33.97,307500.0,25.8135,25.8363,25.7983,25.8287,307500.0
2012-05-25 15:40:00,33.97,34.0,33.96,33.99,116600.0,25.8287,25.8515,25.8211,25.8439,116600.0
2012-05-25 15:45:00,33.99,34.01,33.97,34.0,165400.0,25.8439,25.8591,25.8287,25.8515,165400.0
2012-05-25 15:50:00,34.0,34.0,33.97,33.98,189500.0,25.8515,25.8515,25.8287,25.8363,189500.0
2012-05-25 15:55:00,33.98,34.01,33.97,33.99,305200.0,25.8363,25.8591,25.8287,25.8439,305200.0
2012-05-29 09:30:00,34.38,34.44,34.35,34.37,161700.0,26.1405,26.1861,26.1176,26.1328,161700.0
2012-05-29 09:35:00,34.37,34.44,34.37,34.41,130000.0,26.1328,26.1861,26.1328,26.1633,130000.0
2012-05-29 09:40:00,34.41,34.5,34.41,34.48,98300.0,26.1633,26.2317,26.1633,26.2165,98300.0
2012-05-29 09:45:00,34.48,34.53,34.48,34.52,139300.0,26.2165,26.2545,26.2165,26.2469,139300.0
2012-05-29 09:50:00,34.52,34.55,34.46,34.46,396200.0,26.2469,26.2697,26.2013,26.2013,396200.0
2012-05-29 09:55:00,34.47,34.48,34.42,34.45,146400.0,26.2089,26.2165,26.1709,26.1937,146400.0
2012-05-29 10:00:00,34.45,34.49,34.39,34.49,243800.0,26.1937,26.2241,26.1481,26.2241,243800.0
2012-05-29 10:05:00,34.49,34.52,34.44,34.46,124600.0,26.2241,26.2469,26.1861,26.2013,124600.0
2012-05-29 10:10:00,34.46,34.53,34.45,34.51,334300.0,26.2013,26.2545,26.1937,26.2393,334300.0
2012-05-29 10:15:00,34.51,34.56,34.48,34.55,82000.0,26.2393,26.2773,26.2165,26.2697,82000.0
2012-05-29 10:20:00,34.56,34.61,34.56,34.6,464400.0,26.2773,26.3153,26.2773,26.3077,464400.0
2012-05-29 10:25:00,34.59,34.63,34.58,34.63,141900.0,26.3001,26.3305,26.2925,26.3305,141900.0
2012-05-29 10:30:00,34.63,34.7,34.62,34.7,425300.0,26.3305,26.3838,26.3229,26.3838,425300.0
2012-05-29 10:35:00,34.69,34.69,34.66,34.67,109500.0,26.3762,26.3762,26.3533,26.3609,109500.0
2012-05-29 10:40:00,34.67,34.68,34.63,34.67,60800.0,26.3609,26.3686,26.3305,26.3609,60800.0
2012-05-29 10:45:00,34.66,34.68,34.65,34.67,164100.0,26.3533,26.3686,26.3457,26.3609,164100.0
2012-05-29 10:50:00,34.67,34.68,34.65,34.65,86200.0,26.3609,26.3686,26.3457,26.3457,86200.0
2012-05-29 10:55:00,34.65,34.67,34.65,34.67,30100.0,26.3457,26.3609,26.3457,26.3609,30100.0
2012-05-29 11:00:00,34.67,34.68,34.63,34.64,29200.0,26.3609,26.3686,26.3305,26.3381,29200.0
2012-05-29 11:05:00,34.65,34.66,34.61,34.61,51000.0,26.3457,26.3533,26.3153,26.3153,51000.0
2012-05-29 11:10:00,34.61,34.62,34.57,34.59,15700.0,26.3153,26.3229,26.2849,26.3001,15700.0
2012-05-29 11:15:00,34.59,34.59,34.53,34.56,82700.0,26.3001,26.3001,26.2545,26.2773,82700.0
2012-05-29 11:20:00,34.56,34.56,34.47,34.5,218600.0,26.2773,26.2773,26.2089,26.2317,218600.0
2012-05-29 11:25:00,34.5,34.5,34.48,34.5,35800.0,26.2317,26.2317,26.2165,26.2317,35800.0
2012-05-29 11:30:00,34.51,34.51,34.42,34.44,220700.0,26.2393,26.2393,26.1709,26.1861,220700.0
2012-05-29 11:35:00,34.44,34.44,34.34,34.38,108200.0,26.1861,26.1861,26.11,26.1405,108200.0
2012-05-29 11:40:00,34.37,34.38,34.31,34.32,117000.0,26.1328,26.1405,26.0872,26.0948,117000.0
2012-05-29 11:45:00,34.33,34.34,34.25,34.31,138900.0,26.1024,26.11,26.0416,26.0872,138900.0
2012-05-29 11:50:00,34.31,34.38,34.31,34.37,48000.0,26.0872,26.1405,26.0872,26.1328,48000.0
2012-05-29 11:55:00,34.36,34.39,34.33,34.34,35200.0,26.1252,26.1481,26.1024,26.11,35200.0
2012-05-29 12:00:00,34.33,34.37,34.27,34.28,147300.0,26.1024,26.1328,26.0568,26.0644,147300.0
2012-05-29 12:05:00,34.28,34.31,34.27,34.31,178400.0,26.0644,26.0872,26.0568,26.0872,178400.0
2012-05-29 12:10:00,34.31,34.32,34.27,34.27,57700.0,26.0872,26.0948,26.0568,26.0568,57700.0
2012-05-29 12:15:00,34.27,34.3,34.25,34.29,41400.0,26.0568,26.0796,26.0416,26.072,41400.0
2012-05-29 12:20:00,34.28,34.28,34.26,34.26,40800.0,26.0644,26.0644,26.0492,26.0492,40800.0
2012-05-29 12:25:00,34.27,34.32,34.26,34.3,21200.0,26.0568,26.0948,26.0492,26.0796,21200.0
2012-05-29 12:30:00,34.3,34.3,34.24,34.26,124500.0,26.0796,26.0796,26.034,26.0492,124500.0
2012-05-29 12:35:00,34.26,34.31,34.25,34.3,153700.0,26.0492,26.0872,26.0416,26.0796,153700.0
2012-05-29 12:40:00,34.3,34.34,34.3,34.32,35800.0,26.0796,26.11,26.0796,26.0948,35800.0
2012-05-29 12:45:00,34.32,34.36,34.32,34.34,31400.0,26.0948,26.1252,26.0948,26.11,31400.0
2012-05-29 12:50:00,34.35,34.4,34.33,34.38,108100.0,26.1176,26.1557,26.1024,26.1405,108100.0
2012-05-29 12:55:00,34.39,34.39,34.35,34.36,66100.0,26.1481,26.1481,26.1176,26.1252,66100.0
2012-05-29 13:00:00,34.36,34.37,34.32,34.34,45700.0,26.1252,26.1328,26.0948,26.11,45700.0
2012-05-29 13:05:00,34.33,34.33,34.29,34.32,136500.0,26.1024,26.1024,26.072,26.0948,136500.0
2012-05-29 13:10:00,34.32,34.36,34.32,34.34,32300.0,26.0948,26.1252,26.0948,26.11,32300.0
2012-05-29 13:15:00,34.33,34.34,34.31,34.34,48300.0,26.1024,26.11,26.0872,26.11,48300.0
2012-05-29 13:20:00,34.33,34.35,34.32,34.35,35700.0,26.1024,26.1176,26.0948,26.1176,35700.0
2012-05-29 13:25:00,34.34,34.35,34.3,34.3,47000.0,26.11,26.1176,26.0796,26.0796,47000.0
2012-05-29 13:30:00,34.31,34.35,34.28,34.34,44000.0,26.0872,26.1176,26.0644,26.11,44000.0
2012-05-29 13:35:00,34.35,34.36,34.34,34.35,13900.0,26.1176,26.1252,26.11,26.1176,13900.0
2012-05-29 13:40:00,34.36,34.39,34.36,34.39,37500.0,26.1252,26.1481,26.1252,26.1481,37500.0
2012-05-29 13:45:00,34.39,34.41,34.38,34.38,42000.0,26.1481,26.1633,26.1405,26.1405,42000.0
2012-05-29 13:50:00,34.37,34.38,34.35,34.37,35500.0,26.1328,26.1405,26.1176,26.1328,35500.0
2012-05-29 13:55:00,34.39,34.41,34.38,34.41,28300.0,26.1481,26.1633,26.1405,26.1633,28300.0
2012-05-29 14:00:00,34.4,34.41,34.35,34.36,33900.0,26.1557,26.1633,26.1176,26.1252,33900.0
2012-05-29 14:05:00,34.36,34.38,34.33,34.34,30600.0,26.1252,26.1405,26.1024,26.11,30600.0
2012-05-29 14:10:00,34.33,34.44,34.33,34.41,53900.0,26.1024,26.1861,26.1024,26.1633,53900.0
2012-05-29 14:15:00,34.41,34.44,34.39,34.42,29300.0,26.1633,26.1861,26.1481,26.1709,29300.0
2012-05-29 14:20:00,34.42,34.42,34.37,34.37,29300.0,26.1709,26.1709,26.1328,26.1328,29300.0
2012-05-29 14:25:00,34.38,34.41,34.38,34.41,27700.0,26.1405,26.1633,26.1405,26.1633,27700.0
2012-05-29 14:30:00,34.41,34.41,34.38,34.41,20700.0,26.1633,26.1633,26.1405,26.1633,20700.0
2012-05-29 14:35:00,34.41,34.42,34.38,34.39,16800.0,26.1633,26.1709,26.1405,26.1481,16800.0
2012-05-29 14:40:00,34.38,34.4,34.37,34.39,33200.0,26.1405,26.1557,26.1328,26.1481,33200.0
2012-05-29 14:45:00,34.38,34.41,34.38,34.4,48800.0,26.1405,26.1633,26.1405,26.1557,48800.0
2012-05-29 14:50:00,34.41,34.45,34.41,34.45,49600.0,26.1633,26.1937,26.1633,26.1937,49600.0
2012-05-29 14:55:00,34.45,34.47,34.43,34.46,50300.0,26.1937,26.2089,26.1785,26.2013,50300.0
2012-05-29 15:00:00,34.45,34.48,34.43,34.45,36400.0,26.1937,26.2165,26.1785,26.1937,36400.0
2012-05-29 15:05:00,34.45,34.48,34.45,34.47,54500.0,26.1937,26.2165,26.1937,26.2089,54500.0
2012-05-29 15:10:00,34.47,34.53,34.47,34.52,205700.0,26.2089,26.2545,26.2089,26.2469,205700.0
2012-05-29 15:15:00,34.52,34.54,34.51,34.51,200600.0,26.2469,26.2621,26.2393,26.2393,200600.0
2012-05-29 15:20:00,34.51,34.52,34.49,34.5,74000.0,26.2393,26.2469,26.2241,26.2317,74000.0
2012-05-29 15:25:00,34.5,34.52,34.48,34.52,48800.0,26.2317,26.2469,26.2165,26.2469,48800.0
2012-05-29 15:30:00,34.52,34.52,34.47,34.51,217600.0,26.2469,26.2469,26.2089,26.2393,217600.0
2012-05-29 15:35:00,34.5,34.54,34.48,34.48,207700.0,26.2317,26.2621,26.2165,26.2165,207700.0
2012-05-29 15:40:00,34.49,34.56,34.48,34.56,257600.0,26.2241,26.2773,26.2165,26.2773,257600.0
2012-05-29 15:45:00,34.55,34.58,34.54,34.57,367000.0,26.2697,26.2925,26.2621,26.2849,367000.0
2012-05-29 15:50:00,34.57,34.58,34.54,34.58,433500.0,26.2849,26.2925,26.2621,26.2925,433500.0
2012-05-29 15:55:00,34.58,34.58,34.52,34.57,621300.0,26.2925,26.2925,26.2469,26.2849,621300.0
2012-05-30 09:30:00,34.2,34.34,34.17,34.29,192800.0,26.0036,26.11,25.9808,26.072,192800.0
2012-05-30 09:35:00,34.29,34.29,34.17,34.19,180100.0,26.072,26.072,25.9808,25.996,180100.0
2012-05-30 09:40:00,34.19,34.26,34.12,34.19,320000.0,25.996,26.0492,25.9428,25.996,320000.0
2012-05-30 09:45:00,34.18,34.18,34.11,34.12,349300.0,25.9884,25.9884,25.9352,25.9428,349300.0
2012-05-30 09:50:00,34.12,34.15,34.06,34.15,168500.0,25.9428,25.9656,25.8971,25.9656,168500.0
2012-05-30 09:55:00,34.15,34.15,34.06,34.08,213100.0,25.9656,25.9656,25.8971,25.9123,213100.0
2012-05-30 10:00:00,34.09,34.11,34.02,34.08,200500.0,25.92,25.9352,25.8667,25.9123,200500.0
2012-05-30 10:05:00,34.08,34.16,34.07,34.14,236200.0,25.9123,25.9732,25.9047,25.958,236200.0
2012-05-30 10:10:00,34.13,34.14,34.04,34.06,143800.0,25.9504,25.958,25.8819,25.8971,143800.0
2012-05-30 10:15:00,34.06,34.12,34.03,34.05,77300.0,25.8971,25.9428,25.8743,25.8895,77300.0
2012-05-30 10:20:00,34.04,34.11,34.0,34.09,117400.0,25.8819,25.9352,25.8515,25.92,117400.0
2012-05-30 10:25:00,34.09,34.13,34.08,34.1,43700.0,25.92,25.9504,25.9123,25.9276,43700.0
2012-05-30 10:30:00,34.09,34.16,34.08,34.15,115300.0,25.92,25.9732,25.9123,25.9656,115300.0
2012-05-30 10:35:00,34.16,34.16,34.06,34.08,64700.0,25.9732,25.9732,25.8971,25.9123,64700.0
2012-05-30 10:40:00,34.08,34.1,34.03,34.06,57300.0,25.9123,25.9276,25.8743,25.8971,57300.0
2012-05-30 10:45:00,34.06,34.08,34.0,34.01,95200.0,25.8971,25.9123,25.8515,25.8591,95200.0
2012-05-30 10:50:00,34.02,34.05,34.01,34.02,21800.0,25.8667,25.8895,25.8591,25.8667,21800.0
2012-05-30 10:55:00,34.02,34.05,33.99,34.0,71600.0,25.8667,25.8895,25.8439,25.8515,71600.0
2012-05-30 11:00:00,34.0,34.06,33.99,34.06,35200.0,25.8515,25.8971,25.8439,25.8971,35200.0
2012-05-30 11:05:00,34.05,34.14,34.04,34.14,203000.0,25.8895,25.958,25.8819,25.958,203000.0
2012-05-30 11:10:00,34.15,34.18,34.13,34.15,218700.0,25.9656,25.9884,25.9504,25.9656,218700.0
2012-05-30 11:15:00,34.15,34.16,34.11,34.12,29300.0,25.9656,25.9732,25.9352,25.9428,29300.0
2012-05-30 11:20:00,34.13,34.13,34.05,34.08,53300.0,25.9504,25.9504,25.8895,25.9123,53300.0
2012-05-30 11:25:00,34.09,34.1,34.05,34.06,68500.0,25.92,25.9276,25.8895,25.8971,68500.0
2012-05-30 11:30:00,34.07,34.09,34.0,34.0,50400.0,25.9047,25.92,25.8515,25.8515,50400.0
2012-05-30 11:35:00,34.0,34.1,34.0,34.09,38300.0,25.8515,25.9276,25.8515,25.92,38300.0
2012-05-30 11:40:00,34.09,34.13,34.05,34.12,56000.0,25.92,25.9504,25.8895,25.9428,56000.0
2012-05-30 11:45:00,34.12,34.12,34.06,34.07,28600.0,25.9428,25.9428,25.8971,25.9047,28600.0
2012-05-30 11:50:00,34.07,34.11,34.07,34.08,36700.0,25.9047,25.9352,25.9047,25.9123,36700.0
2012-05-30 11:55:00,34.08,34.11,34.07,34.09,34400.0,25.9123,25.9352,25.9047,25.92,34400.0
2012-05-30 12:00:00,34.08,34.1,34.0,34.02,58500.0,25.9123,25.9276,25.8515,25.8667,58500.0
2012-05-30 12:05:00,34.02,34.09,34.01,34.08,53700.0,25.8667,25.92,25.8591,25.9123,53700.0
2012-05-30 12:10:00,34.08,34.09,34.06,34.08,17700.0,25.9123,25.92,25.8971,25.9123,17700.0
2012-05-30 12:15:00,34.08,34.08,34.03,34.05,23000.0,25.9123,25.9123,25.8743,25.8895,23000.0
2012-05-30 12:20:00,34.05,34.05,34.01,34.04,122100.0,25.8895,25.8895,25.8591,25.8819,122100.0
2012-05-30 12:25:00,34.04,34.05,33.99,34.02,36000.0,25.8819,25.8895,25.8439,25.8667,36000.0
2012-05-30 12:30:00,34.02,34.04,34.01,34.02,16900.0,25.8667,25.8819,25.8591,25.8667,16900.0
2012-05-30 12:35:00,34.02,34.06,34.01,34.05,66500.0,25.8667,25.8971,25.8591,25.8895,66500.0
2012-05-30 12:40:00,34.06,34.1,34.02,34.1,47100.0,25.8971,25.9276,25.8667,25.9276,47100.0
2012-05-30 12:45:00,34.11,34.11,34.09,34.09,27200.0,25.9352,25.9352,25.92,25.92,27200.0
2012-05-30 12:50:00,34.09,34.13,34.09,34.1,33200.0,25.92,25.9504,25.92,25.9276,33200.0
2012-05-30 12:55:00,34.09,34.1,34.06,34.07,26000.0,25.92,25.9276,25.8971,25.9047,26000.0
2012-05-30 13:00:00,34.08,34.08,34.03,34.03,32000.0,25.9123,25.9123,25.8743,25.8743,32000.0
2012-05-30 13:05:00,34.04,34.06,34.01,34.01,31900.0,25.8819,25.8971,25.8591,25.8591,31900.0
2012-05-30 13:10:00,34.01,34.04,33.98,33.98,66200.0,25.8591,25.8819,25.8363,25.8363,66200.0
2012-05-30 13:15:00,33.98,34.03,33.97,34.02,27000.0,25.8363,25.8743,25.8287,25.8667,27000.0
2012-05-30 13:20:00,34.02,34.04,34.0,34.04,29700.0,25.8667,25.8819,25.8515,25.8819,29700.0
2012-05-30 13:25:00,34.04,34.05,34.03,34.05,12200.0,25.8819,25.8895,25.8743,25.8895,12200.0
2012-05-30 13:30:00,34.05,34.13,34.05,34.12,93000.0,25.8895,25.9504,25.8895,25.9428,93000.0
2012-05-30 13:35:00,34.11,34.14,34.08,34.12,119700.0,25.9352,25.958,25.9123,25.9428,119700.0
2012-05-30 13:40:00,34.12,34.13,34.09,34.11,22800.0,25.9428,25.9504,25.92,25.9352,22800.0
2012-05-30 13:45:00,34.12,34.15,34.11,34.13,67100.0,25.9428,25.9656,25.9352,25.9504,67100.0
2012-05-30 13:50:00,34.14,34.15,34.12,34.14,18000.0,25.958,25.9656,25.9428,25.958,18000.0
2012-05-30 13:55:00,34.14,34.15,34.12,34.15,25300.0,25.958,25.9656,25.9428,25.9656,25300.0
2012-05-30 14:00:00,34.15,34.18,34.15,34.15,24100.0,25.9656,25.9884,25.9656,25.9656,24100.0
2012-05-30 14:05:00,34.15,34.17,34.15,34.15,38700.0,25.9656,25.9808,25.9656,25.9656,38700.0
2012-05-30 14:10:00,34.15,34.16,34.12,34.14,47800.0,25.9656,25.9732,25.9428,25.958,47800.0
2012-05-30 14:15:00,34.14,34.14,34.12,34.13,13100.0,25.958,25.958,25.9428,25.9504,13100.0
2012-05-30 14:20:00,34.13,34.15,34.1,34.12,19100.0,25.9504,25.9656,25.9276,25.9428,19100.0
2012-05-30 14:25:00,34.11,34.11,34.06,34.09,18400.0,25.9352,25.9352,25.8971,25.92,18400.0
2012-05-30 14:30:00,34.09,34.1,34.06,34.08,17800.0,25.92,25.9276,25.8971,25.9123,17800.0
2012-05-30 14:35:00,34.08,34.08,34.03,34.05,20600.0,25.9123,25.9123,25.8743,25.8895,20600.0
2012-05-30 14:40:00,34.05,34.09,34.04,34.09,21100.0,25.8895,25.92,25.8819,25.92,21100.0
2012-05-30 14:45:00,34.09,34.09,34.02,34.04,46500.0,25.92,25.92,25.8667,25.8819,46500.0
2012-05-30 14:50:00,34.05,34.05,34.02,34.04,19900.0,25.8895,25.8895,25.8667,25.8819,19900.0
2012-05-30 14:55:00,34.04,34.06,34.03,34.04,42900.0,25.8819,25.8971,25.8743,25.8819,42900.0
2012-05-30 15:00:00,34.04,34.07,34.0,34.0,56000.0,25.8819,25.9047,25.8515,25.8515,56000.0
2012-05-30 15:05:00,33.99,34.0,33.97,33.99,101800.0,25.8439,25.8515,25.8287,25.8439,101800.0
2012-05-30 15:10:00,34.0,34.0,33.93,33.96,113200.0,25.8515,25.8515,25.7983,25.8211,113200.0
2012-05-30 15:15:00,33.95,33.97,33.92,33.97,134600.0,25.8135,25.8287,25.7907,25.8287,134600.0
2012-05-30 15:20:00,33.96,34.02,33.94,34.02,110800.0,25.8211,25.8667,25.8059,25.8667,110800.0
2012-05-30 15:25:00,34.01,34.06,33.98,34.05,131000.0,25.8591,25.8971,25.8363,25.8895,131000.0
2012-05-30 15:30:00,34.03,34.04,33.99,34.02,79700.0,25.8743,25.8819,25.8439,25.8667,79700.0
2012-05-30 15:35:00,34.02,34.05,33.99,34.05,97800.0,25.8667,25.8895,25.8439,25.8895,97800.0
2012-05-30 15:40:00,34.05,34.06,33.99,34.0,83100.0,25.8895,25.8971,25.8439,25.8515,83100.0
2012-05-30 15:45:00,34.01,34.05,34.0,34.01,184800.0,25.8591,25.8895,25.8515,25.8591,184800.0
2012-05-30 15:50:00,34.02,34.05,33.99,33.99,456900.0,25.8667,25.8895,25.8439,25.8439,456900.0
2012-05-30 15:55:00,33.99,34.02,33.97,33.98,525400.0,25.8439,25.8667,25.8287,25.8363,525400.0
2012-05-31 09:30:00,33.91,34.01,33.9,33.97,162700.0,25.7831,25.8591,25.7755,25.8287,162700.0
2012-05-31 09:35:00,33.95,33.97,33.83,33.83,190000.0,25.8135,25.8287,25.7223,25.7223,190000.0
2012-05-31 09:40:00,33.83,33.83,33.69,33.7,387800.0,25.7223,25.7223,25.6158,25.6234,387800.0
2012-05-31 09:45:00,33.7,33.72,33.57,33.58,222500.0,25.6234,25.6386,25.5246,25.5322,222500.0
2012-05-31 09:50:00,33.58,33.62,33.55,33.56,201100.0,25.5322,25.5626,25.5094,25.517,201100.0
2012-05-31 09:55:00,33.57,33.57,33.51,33.54,237100.0,25.5246,25.5246,25.479,25.5018,237100.0
2012-05-31 10:00:00,33.53,33.56,33.49,33.49,93300.0,25.4942,25.517,25.4637,25.4637,93300.0
2012-05-31 10:05:00,33.48,33.51,33.42,33.42,118700.0,25.4561,25.479,25.4105,25.4105,118700.0
2012-05-31 10:10:00,33.42,33.44,33.37,33.44,468000.0,25.4105,25.4257,25.3725,25.4257,468000.0
2012-05-31 10:15:00,33.43,33.54,33.41,33.53,220500.0,25.4181,25.5018,25.4029,25.4942,220500.0
2012-05-31 10:20:00,33.53,33.59,33.51,33.55,159800.0,25.4942,25.5398,25.479,25.5094,159800.0
2012-05-31 10:25:00,33.54,33.6,33.53,33.59,70800.0,25.5018,25.5474,25.4942,25.5398,70800.0
2012-05-31 10:30:00,33.59,33.59,33.53,33.57,74300.0,25.5398,25.5398,25.4942,25.5246,74300.0
2012-05-31 10:35:00,33.57,33.59,33.51,33.51,72400.0,25.5246,25.5398,25.479,25.479,72400.0
2012-05-31 10:40:00,33.51,33.52,33.46,33.48,71300.0,25.479,25.4866,25.4409,25.4561,71300.0
2012-05-31 10:45:00,33.48,33.48,33.39,33.42,85300.0,25.4561,25.4561,25.3877,25.4105,85300.0
2012-05-31 10:50:00,33.42,33.42,33.37,33.39,186000.0,25.4105,25.4105,25.3725,25.3877,186000.0
2012-05-31 10:55:00,33.4,33.5,33.4,33.46,174000.0,25.3953,25.4714,25.3953,25.4409,174000.0
2012-05-31 11:00:00,33.46,33.48,33.4,33.41,104100.0,25.4409,25.4561,25.3953,25.4029,104100.0
2012-05-31 11:05:00,33.41,33.45,33.4,33.42,146200.0,25.4029,25.4333,25.3953,25.4105,146200.0
2012-05-31 11:10:00,33.42,33.44,33.39,33.4,104500.0,25.4105,25.4257,25.3877,25.3953,104500.0
2012-05-31 11:15:00,33.4,33.46,33.38,33.42,36700.0,25.3953,25.4409,25.3801,25.4105,36700.0
2012-05-31 11:20:00,33.44,33.45,33.4,33.45,21400.0,25.4257,25.4333,25.3953,25.4333,21400.0
2012-05-31 11:25:00,33.45,33.46,33.42,33.46,198600.0,25.4333,25.4409,25.4105,25.4409,198600.0
2012-05-31 11:30:00,33.45,33.6,33.43,33.59,309500.0,25.4333,25.5474,25.4181,25.5398,309500.0
2012-05-31 11:35:00,33.59,33.59,33.55,33.57,96600.0,25.5398,25.5398,25.5094,25.5246,96600.0
2012-05-31 11:40:00,33.57,33.57,33.52,33.52,21500.0,25.5246,25.5246,25.4866,25.4866,21500.0
2012-05-31 11:45:00,33.51,33.53,33.45,33.45,117100.0,25.479,25.4942,25.4333,25.4333,117100.0
2012-05-31 11:50:00,33.46,33.49,33.44,33.45,213100.0,25.4409,25.4637,25.4257,25.4333,213100.0
2012-05-31 11:55:00,33.45,33.48,33.44,33.45,43900.0,25.4333,25.4561,25.4257,25.4333,43900.0
2012-05-31 12:00:00,33.44,33.5,33.43,33.46,60900.0,25.4257,25.4714,25.4181,25.4409,60900.0
2012-05-31 12:05:00,33.46,33.56,33.46,33.55,141800.0,25.4409,25.517,25.4409,25.5094,141800.0
2012-05-31 12:10:00,33.55,33.6,33.54,33.6,108500.0,25.5094,25.5474,25.5018,25.5474,108500.0
2012-05-31 12:15:00,33.61,33.62,33.57,33.61,216100.0,25.555,25.5626,25.5246,25.555,216100.0
2012-05-31 12:20:00,33.61,33.71,33.61,33.7,91700.0,25.555,25.631,25.555,25.6234,91700.0
2012-05-31 12:25:00,33.7,33.77,33.7,33.71,82300.0,25.6234,25.6766,25.6234,25.631,82300.0
2012-05-31 12:30:00,33.71,33.74,33.67,33.67,27200.0,25.631,25.6538,25.6006,25.6006,27200.0
2012-05-31 12:35:00,33.67,33.69,33.61,33.65,146400.0,25.6006,25.6158,25.555,25.5854,146400.0
2012-05-31 12:40:00,33.65,33.7,33.64,33.7,69700.0,25.5854,25.6234,25.5778,25.6234,69700.0
2012-05-31 12:45:00,33.71,33.74,33.66,33.74,44700.0,25.631,25.6538,25.593,25.6538,44700.0
2012-05-31 12:50:00,33.74,33.78,33.71,33.71,30600.0,25.6538,25.6842,25.631,25.631,30600.0
2012-05-31 12:55:00,33.72,33.73,33.69,33.7,58300.0,25.6386,25.6462,25.6158,25.6234,58300.0
2012-05-31 13:00:00,33.69,33.78,33.69,33.78,31100.0,25.6158,25.6842,25.6158,25.6842,31100.0
2012-05-31 13:05:00,33.77,33.85,33.75,33.8,68500.0,25.6766,25.7375,25.6614,25.6995,68500.0
2012-05-31 13:10:00,33.8,33.8,33.77,33.79,32600.0,25.6995,25.6995,25.6766,25.6919,32600.0
2012-05-31 13:15:00,33.8,33.83,33.77,33.79,79400.0,25.6995,25.7223,25.6766,25.6919,79400.0
2012-05-31 13:20:00,33.79,33.8,33.73,33.73,45700.0,25.6919,25.6995,25.6462,25.6462,45700.0
2012-05-31 13:25:00,33.73,33.75,33.71,33.74,86400.0,25.6462,25.6614,25.631,25.6538,86400.0
2012-05-31 13:30:00,33.73,33.77,33.73,33.75,71300.0,25.6462,25.6766,25.6462,25.6614,71300.0
2012-05-31 13:35:00,33.74,33.74,33.66,33.7,64300.0,25.6538,25.6538,25.593,25.6234,64300.0
2012-05-31 13:40:00,33.69,33.69,33.63,33.68,138900.0,25.6158,25.6158,25.5702,25.6082,138900.0
2012-05-31 13:45:00,33.69,33.69,33.66,33.67,97900.0,25.6158,25.6158,25.593,25.6006,97900.0
2012-05-31 13:50:00,33.66,33.67,33.61,33.62,192800.0,25.593,25.6006,25.555,25.5626,192800.0
2012-05-31 13:55:00,33.62,33.64,33.62,33.64,156000.0,25.5626,25.5778,25.5626,25.5778,156000.0
2012-05-31 14:00:00,33.64,33.7,33.63,33.7,33200.0,25.5778,25.6234,25.5702,25.6234,33200.0
2012-05-31 14:05:00,33.71,33.73,33.69,33.72,25300.0,25.631,25.6462,25.6158,25.6386,25300.0
2012-05-31 14:10:00,33.72,33.77,33.72,33.73,29400.0,25.6386,25.6766,25.6386,25.6462,29400.0
2012-05-31 14:15:00,33.73,33.76,33.72,33.73,25400.0,25.6462,25.669,25.6386,25.6462,25400.0
2012-05-31 14:20:00,33.72,33.73,33.68,33.7,50400.0,25.6386,25.6462,25.6082,25.6234,50400.0
2012-05-31 14:25:00,33.71,33.77,33.71,33.73,44000.0,25.631,25.6766,25.631,25.6462,44000.0
2012-05-31 14:30:00,33.72,33.76,33.7,33.73,37800.0,25.6386,25.669,25.6234,25.6462,37800.0
2012-05-31 14:35:00,33.73,33.77,33.72,33.75,25200.0,25.6462,25.6766,25.6386,25.6614,25200.0
2012-05-31 14:40:00,33.75,33.79,33.75,33.77,56500.0,25.6614,25.6919,25.6614,25.6766,56500.0
2012-05-31 14:45:00,33.77,33.77,33.73,33.73,27800.0,25.6766,25.6766,25.6462,25.6462,27800.0
2012-05-31 14:50:00,33.73,33.73,33.68,33.7,23500.0,25.6462,25.6462,25.6082,25.6234,23500.0
2012-05-31 14:55:00,33.7,33.75,33.68,33.72,38700.0,25.6234,25.6614,25.6082,25.6386,38700.0
2012-05-31 15:00:00,33.72,33.72,33.69,33.7,68300.0,25.6386,25.6386,25.6158,25.6234,68300.0
2012-05-31 15:05:00,33.7,33.73,33.7,33.73,91100.0,25.6234,25.6462,25.6234,25.6462,91100.0
2012-05-31 15:10:00,33.74,33.83,33.74,33.81,73800.0,25.6538,25.7223,25.6538,25.7071,73800.0
2012-05-31 15:15:00,33.81,33.84,33.81,33.83,156700.0,25.7071,25.7299,25.7071,25.7223,156700.0
2012-05-31 15:20:00,33.82,33.84,33.8,33.84,104100.0,25.7147,25.7299,25.6995,25.7299,104100.0
2012-05-31 15:25:00,33.84,33.96,33.84,33.93,103200.0,25.7299,25.8211,25.7299,25.7983,103200.0
2012-05-31 15:30:00,33.93,33.97,33.91,33.97,88600.0,25.7983,25.8287,25.7831,25.8287,88600.0
2012-05-31 15:35:00,33.97,34.05,33.97,34.02,172800.0,25.8287,25.8895,25.8287,25.8667,172800.0
2012-05-31 15:40:00,34.01,34.04,33.98,33.99,139400.0,25.8591,25.8819,25.8363,25.8439,139400.0
2012-05-31 15:45:00,33.99,34.0,33.88,33.9,351000.0,25.8439,25.8515,25.7603,25.7755,351000.0
2012-05-31 15:50:00,33.89,33.9,33.81,33.81,196800.0,25.7679,25.7755,25.7071,25.7071,196800.0
2012-05-31 15:55:00,33.82,33.86,33.79,33.81,608800.0,25.7147,25.7451,25.6919,25.7071,608800.0
2012-06-01 09:30:00,33.21,33.28,33.19,33.27,273800.0,25.2509,25.3041,25.2356,25.2965,273800.0
2012-06-01 09:35:00,33.28,33.35,33.16,33.29,329300.0,25.3041,25.3573,25.2128,25.3117,329300.0
2012-06-01 09:40:00,33.29,33.39,33.26,33.35,99300.0,25.3117,25.3877,25.2889,25.3573,99300.0
2012-06-01 09:45:00,33.35,33.39,33.29,33.39,192700.0,25.3573,25.3877,25.3117,25.3877,192700.0
2012-06-01 09:50:00,33.38,33.46,33.29,33.35,323200.0,25.3801,25.4409,25.3117,25.3573,323200.0
2012-06-01 09:55:00,33.36,33.36,33.26,33.3,155600.0,25.3649,25.3649,25.2889,25.3193,155600.0
2012-06-01 10:00:00,33.3,33.45,33.27,33.45,300600.0,25.3193,25.4333,25.2965,25.4333,300600.0
2012-06-01 10:05:00,33.45,33.48,33.34,33.47,167700.0,25.4333,25.4561,25.3497,25.4485,167700.0
2012-06-01 10:10:00,33.48,33.51,33.35,33.36,213300.0,25.4561,25.479,25.3573,25.3649,213300.0
2012-06-01 10:15:00,33.35,33.45,33.35,33.42,76300.0,25.3573,25.4333,25.3573,25.4105,76300.0
2012-06-01 10:20:00,33.42,33.42,33.35,33.37,180000.0,25.4105,25.4105,25.3573,25.3725,180000.0
2012-06-01 10:25:00,33.36,33.38,33.31,33.33,69800.0,25.3649,25.3801,25.3269,25.3421,69800.0
2012-06-01 10:30:00,33.33,33.33,33.26,33.3,97700.0,25.3421,25.3421,25.2889,25.3193,97700.0
2012-06-01 10:35:00,33.3,33.31,33.23,33.25,57300.0,25.3193,25.3269,25.2661,25.2813,57300.0
2012-06-01 10:40:00,33.25,33.26,33.23,33.26,64100.0,25.2813,25.2889,25.2661,25.2889,64100.0
2012-06-01 10:45:00,33.25,33.32,33.22,33.32,52900.0,25.2813,25.3345,25.2585,25.3345,52900.0
2012-06-01 10:50:00,33.32,33.32,33.27,33.27,85600.0,25.3345,25.3345,25.2965,25.2965,85600.0
2012-06-01 10:55:00,33.27,33.29,33.23,33.24,93400.0,25.2965,25.3117,25.2661,25.2737,93400.0
2012-06-01 11:00:00,33.24,33.26,33.22,33.26,36200.0,25.2737,25.2889,25.2585,25.2889,36200.0
2012-06-01 11:05:00,33.27,33.27,33.2,33.2,82600.0,25.2965,25.2965,25.2433,25.2433,82600.0
2012-06-01 11:10:00,33.2,33.26,33.2,33.26,85400.0,25.2433,25.2889,25.2433,25.2889,85400.0
2012-06-01 11:15:00,33.26,33.34,33.26,33.31,89000.0,25.2889,25.3497,25.2889,25.3269,89000.0
2012-06-01 11:20:00,33.31,33.33,33.28,33.31,24100.0,25.3269,25.3421,25.3041,25.3269,24100.0
2012-06-01 11:25:00,33.31,33.35,33.27,33.32,109600.0,25.3269,25.3573,25.2965,25.3345,109600.0
2012-06-01 11:30:00,33.32,33.32,33.29,33.3,30000.0,25.3345,25.3345,25.3117,25.3193,30000.0
2012-06-01 11:35:00,33.31,33.38,33.29,33.35,174100.0,25.3269,25.3801,25.3117,25.3573,174100.0
2012-06-01 11:40:00,33.35,33.37,33.33,33.35,21200.0,25.3573,25.3725,25.3421,25.3573,21200.0
2012-06-01 11:45:00,33.36,33.36,33.3,33.32,33500.0,25.3649,25.3649,25.3193,25.3345,33500.0
2012-06-01 11:50:00,33.32,33.4,33.32,33.4,79800.0,25.3345,25.3953,25.3345,25.3953,79800.0
2012-06-01 11:55:00,33.39,33.44,33.36,33.44,156900.0,25.3877,25.4257,25.3649,25.4257,156900.0
2012-06-01 12:00:00,33.44,33.44,33.36,33.38,88900.0,25.4257,25.4257,25.3649,25.3801,88900.0
2012-06-01 12:05:00,33.38,33.4,33.37,33.4,72700.0,25.3801,25.3953,25.3725,25.3953,72700.0
2012-06-01 12:10:00,33.39,33.45,33.39,33.43,105500.0,25.3877,25.4333,25.3877,25.4181,105500.0
2012-06-01 12:15:00,33.44,33.47,33.41,33.42,46300.0,25.4257,25.4485,25.4029,25.4105,46300.0
2012-06-01 12:20:00,33.42,33.42,33.37,33.37,74900.0,25.4105,25.4105,25.3725,25.3725,74900.0
2012-06-01 12:25:00,33.36,33.36,33.31,33.33,181900.0,25.3649,25.3649,25.3269,25.3421,181900.0
2012-06-01 12:30:00,33.33,33.34,33.31,33.32,41800.0,25.3421,25.3497,25.3269,25.3345,41800.0
2012-06-01 12:35:00,33.32,33.33,33.28,33.29,69700.0,25.3345,25.3421,25.3041,25.3117,69700.0
2012-06-01 12:40:00,33.29,33.32,33.28,33.28,37700.0,25.3117,25.3345,25.3041,25.3041,37700.0
2012-06-01 12:45:00,33.29,33.33,33.29,33.33,57700.0,25.3117,25.3421,25.3117,25.3421,57700.0
2012-06-01 12:50:00,33.32,33.35,33.3,33.35,127400.0,25.3345,25.3573,25.3193,25.3573,127400.0
2012-06-01 12:55:00,33.35,33.37,33.34,33.35,110300.0,25.3573,25.3725,25.3497,25.3573,110300.0
2012-06-01 13:00:00,33.35,33.35,33.3,33.33,67600.0,25.3573,25.3573,25.3193,25.3421,67600.0
2012-06-01 13:05:00,33.33,33.34,33.32,33.33,16000.0,25.3421,25.3497,25.3345,25.3421,16000.0
2012-06-01 13:10:00,33.32,33.36,33.32,33.34,30700.0,25.3345,25.3649,25.3345,25.3497,30700.0
2012-06-01 13:15:00,33.35,33.38,33.34,33.36,115200.0,25.3573,25.3801,25.3497,25.3649,115200.0
2012-06-01 13:20:00,33.35,33.37,33.33,33.36,74200.0,25.3573,25.3725,25.3421,25.3649,74200.0
2012-06-01 13:25:00,33.36,33.36,33.3,33.3,31000.0,25.3649,25.3649,25.3193,25.3193,31000.0
2012-06-01 13:30:00,33.3,33.3,33.24,33.24,193000.0,25.3193,25.3193,25.2737,25.2737,193000.0
2012-06-01 13:35:00,33.24,33.27,33.24,33.26,46500.0,25.2737,25.2965,25.2737,25.2889,46500.0
2012-06-01 13:40:00,33.25,33.33,33.25,33.33,59600.0,25.2813,25.3421,25.2813,25.3421,59600.0
2012-06-01 13:45:00,33.32,33.32,33.26,33.26,23900.0,25.3345,25.3345,25.2889,25.2889,23900.0
2012-06-01 13:50:00,33.26,33.26,33.22,33.23,79100.0,25.2889,25.2889,25.2585,25.2661,79100.0
2012-06-01 13:55:00,33.23,33.23,33.2,33.22,46700.0,25.2661,25.2661,25.2433,25.2585,46700.0
2012-06-01 14:00:00,33.22,33.23,33.15,33.15,51600.0,25.2585,25.2661,25.2052,25.2052,51600.0
2012-06-01 14:05:00,33.15,33.18,33.12,33.16,65200.0,25.2052,25.228,25.1824,25.2128,65200.0
2012-06-01 14:10:00,33.16,33.16,33.13,33.13,162800.0,25.2128,25.2128,25.19,25.19,162800.0
2012-06-01 14:15:00,33.13,33.16,33.13,33.16,39200.0,25.19,25.2128,25.19,25.2128,39200.0
2012-06-01 14:20:00,33.17,33.26,33.16,33.23,195200.0,25.2204,25.2889,25.2128,25.2661,195200.0
2012-06-01 14:25:00,33.23,33.23,33.19,33.19,45700.0,25.2661,25.2661,25.2356,25.2356,45700.0
2012-06-01 14:30:00,33.19,33.25,33.19,33.24,79900.0,25.2356,25.2813,25.2356,25.2737,79900.0
2012-06-01 14:35:00,33.24,33.27,33.2,33.27,50300.0,25.2737,25.2965,25.2433,25.2965,50300.0
2012-06-01 14:40:00,33.27,33.27,33.21,33.25,141500.0,25.2965,25.2965,25.2509,25.2813,141500.0
2012-06-01 14:45:00,33.25,33.27,33.21,33.23,92300.0,25.2813,25.2965,25.2509,25.2661,92300.0
2012-06-01 14:50:00,33.23,33.26,33.19,33.2,59700.0,25.2661,25.2889,25.2356,25.2433,59700.0
2012-06-01 14:55:00,33.2,33.21,33.16,33.16,330200.0,25.2433,25.2509,25.2128,25.2128,330200.0
2012-06-01 15:00:00,33.17,33.2,33.15,33.17,100200.0,25.2204,25.2433,25.2052,25.2204,100200.0
2012-06-01 15:05:00,33.18,33.21,33.16,33.2,111600.0,25.228,25.2509,25.2128,25.2433,111600.0
2012-06-01 15:10:00,33.21,33.24,33.16,33.17,92700.0,25.2509,25.2737,25.2128,25.2204,92700.0
2012-06-01 15:15:00,33.17,33.19,33.13,33.14,118700.0,25.2204,25.2356,25.19,25.1976,118700.0
2012-06-01 15:20:00,33.15,33.16,33.12,33.12,120400.0,25.2052,25.2128,25.1824,25.1824,120400.0
2012-06-01 15:25:00,33.13,33.18,33.12,33.14,211000.0,25.19,25.228,25.1824,25.1976,211000.0
2012-06-01 15:30:00,33.14,33.18,33.1,33.14,176800.0,25.1976,25.228,25.1672,25.1976,176800.0
2012-06-01 15:35:00,33.14,33.14,33.09,33.09,276100.0,25.1976,25.1976,25.1596,25.1596,276100.0
2012-06-01 15:40:00,33.1,33.14,33.08,33.13,438200.0,25.1672,25.1976,25.152,25.19,438200.0
2012-06-01 15:45:00,33.13,33.17,33.13,33.13,442100.0,25.19,25.2204,25.19,25.19,442100.0
2012-06-01 15:50:00,33.13,33.19,33.13,33.13,425600.0,25.19,25.2356,25.19,25.19,425600.0
2012-06-01 15:55:00,33.14,33.18,33.11,33.11,1284400.0,25.1976,25.228,25.1748,25.1748,1284400.0
2012-06-04 09:30:00,33.19,33.19,33.06,33.14,115200.0,25.2356,25.2356,25.1368,25.1976,115200.0
2012-06-04 09:35:00,33.15,33.21,33.14,33.17,304400.0,25.2052,25.2509,25.1976,25.2204,304400.0
2012-06-04 09:40:00,33.17,33.2,33.12,33.14,211100.0,25.2204,25.2433,25.1824,25.1976,211100.0
2012-06-04 09:45:00,33.14,33.14,33.08,33.09,135300.0,25.1976,25.1976,25.152,25.1596,135300.0
2012-06-04 09:50:00,33.09,33.11,33.03,33.08,390500.0,25.1596,25.1748,25.114,25.152,390500.0
2012-06-04 09:55:00,33.07,33.07,33.02,33.06,135200.0,25.1444,25.1444,25.1064,25.1368,135200.0
2012-06-04 10:00:00,33.05,33.05,32.97,32.99,164500.0,25.1292,25.1292,25.0684,25.0836,164500.0
2012-06-04 10:05:00,32.99,32.99,32.9,32.93,107000.0,25.0836,25.0836,25.0151,25.038,107000.0
2012-06-04 10:10:00,32.93,32.96,32.89,32.96,518500.0,25.038,25.0608,25.0075,25.0608,518500.0
2012-06-04 10:15:00,32.97,33.02,32.96,33.0,67800.0,25.0684,25.1064,25.0608,25.0912,67800.0
2012-06-04 10:20:00,33.01,33.03,32.99,32.99,216400.0,25.0988,25.114,25.0836,25.0836,216400.0
2012-06-04 10:25:00,32.99,33.03,32.99,33.02,238000.0,25.0836,25.114,25.0836,25.1064,238000.0
2012-06-04 10:30:00,33.01,33.02,32.89,32.9,542400.0,25.0988,25.1064,25.0075,25.0151,542400.0
2012-06-04 10:35:00,32.89,32.93,32.85,32.86,130600.0,25.0075,25.038,24.9771,24.9847,130600.0
2012-06-04 10:40:00,32.87,32.95,32.87,32.87,83000.0,24.9923,25.0532,24.9923,24.9923,83000.0
2012-06-04 10:45:00,32.86,32.9,32.86,32.89,29200.0,24.9847,25.0151,24.9847,25.0075,29200.0
2012-06-04 10:50:00,32.89,32.94,32.89,32.92,166900.0,25.0075,25.0456,25.0075,25.0304,166900.0
2012-06-04 10:55:00,32.92,32.98,32.92,32.93,78600.0,25.0304,25.076,25.0304,25.038,78600.0
2012-06-04 11:00:00,32.93,32.93,32.9,32.9,12100.0,25.038,25.038,25.0151,25.0151,12100.0
2012-06-04 11:05:00,32.89,32.9,32.86,32.88,91900.0,25.0075,25.0151,24.9847,24.9999,91900.0
2012-06-04 11:10:00,32.88,32.92,32.86,32.9,194300.0,24.9999,25.0304,24.9847,25.0151,194300.0
2012-06-04 11:15:00,32.91,32.91,32.87,32.87,86600.0,25.0228,25.0228,24.9923,24.9923,86600.0
2012-06-04 11:20:00,32.86,32.9,32.85,32.89,259000.0,24.9847,25.0151,24.9771,25.0075,259000.0
2012-06-04 11:25:00,32.89,32.9,32.84,32.84,25300.0,25.0075,25.0151,24.9695,24.9695,25300.0
2012-06-04 11:30:00,32.84,32.88,32.84,32.85,97100.0,24.9695,24.9999,24.9695,24.9771,97100.0
2012-06-04 11:35:00,32.84,32.84,32.81,32.84,36600.0,24.9695,24.9695,24.9467,24.9695,36600.0
2012-06-04 11:40:00,32.83,32.84,32.79,32.79,32600.0,24.9619,24.9695,24.9315,24.9315,32600.0
2012-06-04 11:45:00,32.79,32.8,32.79,32.79,32200.0,24.9315,24.9391,24.9315,24.9315,32200.0
2012-06-04 11:50:00,32.78,32.78,32.73,32.75,25000.0,24.9239,24.9239,24.8859,24.9011,25000.0
2012-06-04 11:55:00,32.75,32.76,32.72,32.72,113300.0,24.9011,24.9087,24.8783,24.8783,113300.0
2012-06-04 12:00:00,32.72,32.75,32.7,32.71,274100.0,24.8783,24.9011,24.8631,24.8707,274100.0
2012-06-04 12:05:00,32.71,32.74,32.7,32.71,55700.0,24.8707,24.8935,24.8631,24.8707,55700.0
2012-06-04 12:10:00,32.71,32.73,32.66,32.67,210500.0,24.8707,24.8859,24.8327,24.8403,210500.0
2012-06-04 12:15:00,32.66,32.67,32.64,32.67,176200.0,24.8327,24.8403,24.8175,24.8403,176200.0
2012-06-04 12:20:00,32.68,32.7,32.65,32.66,41700.0,24.8479,24.8631,24.8251,24.8327,41700.0
2012-06-04 12:25:00,32.66,32.67,32.61,32.61,30300.0,24.8327,24.8403,24.7947,24.7947,30300.0
2012-06-04 12:30:00,32.62,32.63,32.59,32.62,40100.0,24.8023,24.8099,24.7794,24.8023,40100.0
2012-06-04 12:35:00,32.62,32.65,32.6,32.64,75600.0,24.8023,24.8251,24.787,24.8175,75600.0
2012-06-04 12:40:00,32.64,32.68,32.64,32.66,132700.0,24.8175,24.8479,24.8175,24.8327,132700.0
2012-06-04 12:45:00,32.68,32.7,32.66,32.67,54600.0,24.8479,24.8631,24.8327,24.8403,54600.0
2012-06-04 12:50:00,32.67,32.67,32.63,32.64,21500.0,24.8403,24.8403,24.8099,24.8175,21500.0
2012-06-04 12:55:00,32.64,32.67,32.64,32.65,176400.0,24.8175,24.8403,24.8175,24.8251,176400.0
2012-06-04 13:00:00,32.65,32.7,32.65,32.7,65800.0,24.8251,24.8631,24.8251,24.8631,65800.0
2012-06-04 13:05:00,32.7,32.71,32.66,32.69,75900.0,24.8631,24.8707,24.8327,24.8555,75900.0
2012-06-04 13:10:00,32.69,32.7,32.67,32.7,45000.0,24.8555,24.8631,24.8403,24.8631,45000.0
2012-06-04 13:15:00,32.7,32.73,32.66,32.66,81500.0,24.8631,24.8859,24.8327,24.8327,81500.0
2012-06-04 13:20:00,32.66,32.66,32.63,32.63,47900.0,24.8327,24.8327,24.8099,24.8099,47900.0
2012-06-04 13:25:00,32.63,32.64,32.6,32.63,62000.0,24.8099,24.8175,24.787,24.8099,62000.0
2012-06-04 13:30:00,32.63,32.67,32.61,32.67,80100.0,24.8099,24.8403,24.7947,24.8403,80100.0
2012-06-04 13:35:00,32.67,32.79,32.67,32.78,100800.0,24.8403,24.9315,24.8403,24.9239,100800.0
2012-06-04 13:40:00,32.77,32.82,32.77,32.8,296100.0,24.9163,24.9543,24.9163,24.9391,296100.0
2012-06-04 13:45:00,32.8,32.8,32.75,32.77,73100.0,24.9391,24.9391,24.9011,24.9163,73100.0
2012-06-04 13:50:00,32.77,32.83,32.77,32.79,120800.0,24.9163,24.9619,24.9163,24.9315,120800.0
2012-06-04 13:55:00,32.79,32.83,32.75,32.83,52900.0,24.9315,24.9619,24.9011,24.9619,52900.0
2012-06-04 14:00:00,32.83,32.85,32.79,32.85,54100.0,24.9619,24.9771,24.9315,24.9771,54100.0
2012-06-04 14:05:00,32.86,32.87,32.83,32.84,276600.0,24.9847,24.9923,24.9619,24.9695,276600.0
2012-06-04 14:10:00,32.84,32.87,32.84,32.86,96900.0,24.9695,24.9923,24.9695,24.9847,96900.0
2012-06-04 14:15:00,32.86,32.95,32.85,32.94,83200.0,24.9847,25.0532,24.9771,25.0456,83200.0
2012-06-04 14:20:00,32.95,32.96,32.92,32.95,223300.0,25.0532,25.0608,25.0304,25.0532,223300.0
2012-06-04 14:25:00,32.95,33.01,32.95,33.0,198900.0,25.0532,25.0988,25.0532,25.0912,198900.0
2012-06-04 14:30:00,32.99,33.06,32.97,33.06,108300.0,25.0836,25.1368,25.0684,25.1368,108300.0
2012-06-04 14:35:00,33.06,33.14,33.06,33.09,838900.0,25.1368,25.1976,25.1368,25.1596,838900.0
2012-06-04 14:40:00,33.09,33.11,33.07,33.1,235100.0,25.1596,25.1748,25.1444,25.1672,235100.0
2012-06-04 14:45:00,33.1,33.12,33.07,33.08,60800.0,25.1672,25.1824,25.1444,25.152,60800.0
2012-06-04 14:50:00,33.08,33.1,33.07,33.1,16800.0,25.152,25.1672,25.1444,25.1672,16800.0
2012-06-04 14:55:00,33.1,33.1,33.02,33.04,42100.0,25.1672,25.1672,25.1064,25.1216,42100.0
2012-06-04 15:00:00,33.04,33.06,33.03,33.05,227100.0,25.1216,25.1368,25.114,25.1292,227100.0
2012-06-04 15:05:00,33.05,33.07,33.03,33.03,81200.0,25.1292,25.1444,25.114,25.114,81200.0
2012-06-04 15:10:00,33.03,33.03,32.98,32.98,380400.0,25.114,25.114,25.076,25.076,380400.0
2012-06-04 15:15:00,32.98,33.0,32.93,32.99,171500.0,25.076,25.0912,25.038,25.0836,171500.0
2012-06-04 15:20:00,32.99,32.99,32.94,32.97,92100.0,25.0836,25.0836,25.0456,25.0684,92100.0
2012-06-04 15:25:00,32.96,33.03,32.93,33.01,83000.0,25.0608,25.114,25.038,25.0988,83000.0
2012-06-04 15:30:00,33.0,33.0,32.95,32.98,91200.0,25.0912,25.0912,25.0532,25.076,91200.0
2012-06-04 15:35:00,32.98,32.99,32.93,32.99,290400.0,25.076,25.0836,25.038,25.0836,290400.0
2012-06-04 15:40:00,33.0,33.07,32.98,33.07,350900.0,25.0912,25.1444,25.076,25.1444,350900.0
2012-06-04 15:45:00,33.07,33.14,33.07,33.12,440200.0,25.1444,25.1976,25.1444,25.1824,440200.0
2012-06-04 15:50:00,33.14,33.17,33.12,33.14,187100.0,25.1976,25.2204,25.1824,25.1976,187100.0
2012-06-04 15:55:00,33.14,33.19,33.14,33.14,596700.0,25.1976,25.2356,25.1976,25.1976,596700.0
2012-06-05 09:30:00,33.03,33.09,33.0,33.07,154500.0,25.114,25.1596,25.0912,25.1444,154500.0
2012-06-05 09:35:00,33.08,33.14,33.07,33.08,105500.0,25.152,25.1976,25.1444,25.152,105500.0
2012-06-05 09:40:00,33.08,33.09,32.99,32.99,165800.0,25.152,25.1596,25.0836,25.0836,165800.0
2012-06-05 09:45:00,33.0,33.15,32.99,33.11,267100.0,25.0912,25.2052,25.0836,25.1748,267100.0
2012-06-05 09:50:00,33.11,33.11,33.05,33.09,268800.0,25.1748,25.1748,25.1292,25.1596,268800.0
2012-06-05 09:55:00,33.1,33.18,33.09,33.17,149900.0,25.1672,25.228,25.1596,25.2204,149900.0
2012-06-05 10:00:00,33.17,33.3,33.11,33.27,815500.0,25.2204,25.3193,25.1748,25.2965,815500.0
2012-06-05 10:05:00,33.27,33.31,33.24,33.29,195400.0,25.2965,25.3269,25.2737,25.3117,195400.0
2012-06-05 10:10:00,33.28,33.33,33.27,33.33,149000.0,25.3041,25.3421,25.2965,25.3421,149000.0
2012-06-05 10:15:00,33.34,33.39,33.33,33.33,153800.0,25.3497,25.3877,25.3421,25.3421,153800.0
2012-06-05 10:20:00,33.33,33.4,33.33,33.4,126000.0,25.3421,25.3953,25.3421,25.3953,126000.0
2012-06-05 10:25:00,33.4,33.43,33.36,33.39,157700.0,25.3953,25.4181,25.3649,25.3877,157700.0
2012-06-05 10:30:00,33.4,33.4,33.29,33.3,90400.0,25.3953,25.3953,25.3117,25.3193,90400.0
2012-06-05 10:35:00,33.3,33.32,33.29,33.31,76700.0,25.3193,25.3345,25.3117,25.3269,76700.0
2012-06-05 10:40:00,33.31,33.31,33.28,33.28,76900.0,25.3269,25.3269,25.3041,25.3041,76900.0
2012-06-05 10:45:00,33.3,33.31,33.24,33.29,124700.0,25.3193,25.3269,25.2737,25.3117,124700.0
2012-06-05 10:50:00,33.28,33.29,33.24,33.25,92600.0,25.3041,25.3117,25.2737,25.2813,92600.0
2012-06-05 10:55:00,33.25,33.26,33.17,33.21,107400.0,25.2813,25.2889,25.2204,25.2509,107400.0
2012-06-05 11:00:00,33.23,33.23,33.18,33.19,22500.0,25.2661,25.2661,25.228,25.2356,22500.0
2012-06-05 11:05:00,33.19,33.23,33.18,33.22,17900.0,25.2356,25.2661,25.228,25.2585,17900.0
2012-06-05 11:10:00,33.23,33.3,33.23,33.28,44600.0,25.2661,25.3193,25.2661,25.3041,44600.0
2012-06-05 11:15:00,33.28,33.3,33.25,33.3,19300.0,25.3041,25.3193,25.2813,25.3193,19300.0
2012-06-05 11:20:00,33.3,33.3,33.27,33.27,40200.0,25.3193,25.3193,25.2965,25.2965,40200.0
2012-06-05 11:25:00,33.27,33.29,33.25,33.26,34800.0,25.2965,25.3117,25.2813,25.2889,34800.0
2012-06-05 11:30:00,33.27,33.31,33.27,33.28,23900.0,25.2965,25.3269,25.2965,25.3041,23900.0
2012-06-05 11:35:00,33.28,33.31,33.2,33.2,216200.0,25.3041,25.3269,25.2433,25.2433,216200.0
2012-06-05 11:40:00,33.21,33.23,33.16,33.2,36100.0,25.2509,25.2661,25.2128,25.2433,36100.0
2012-06-05 11:45:00,33.2,33.25,33.2,33.23,39000.0,25.2433,25.2813,25.2433,25.2661,39000.0
2012-06-05 11:50:00,33.22,33.22,33.16,33.16,36400.0,25.2585,25.2585,25.2128,25.2128,36400.0
2012-06-05 11:55:00,33.17,33.18,33.15,33.16,62100.0,25.2204,25.228,25.2052,25.2128,62100.0
2012-06-05 12:00:00,33.16,33.21,33.15,33.18,18500.0,25.2128,25.2509,25.2052,25.228,18500.0
2012-06-05 12:05:00,33.19,33.26,33.19,33.22,38600.0,25.2356,25.2889,25.2356,25.2585,38600.0
2012-06-05 12:10:00,33.23,33.23,33.2,33.2,18800.0,25.2661,25.2661,25.2433,25.2433,18800.0
2012-06-05 12:15:00,33.2,33.2,33.14,33.18,88100.0,25.2433,25.2433,25.1976,25.228,88100.0
2012-06-05 12:20:00,33.18,33.22,33.15,33.2,23000.0,25.228,25.2585,25.2052,25.2433,23000.0
2012-06-05 12:25:00,33.21,33.24,33.2,33.24,20500.0,25.2509,25.2737,25.2433,25.2737,20500.0
2012-06-05 12:30:00,33.25,33.36,33.25,33.36,120800.0,25.2813,25.3649,25.2813,25.3649,120800.0
2012-06-05 12:35:00,33.35,33.35,33.31,33.33,16400.0,25.3573,25.3573,25.3269,25.3421,16400.0
2012-06-05 12:40:00,33.34,33.35,33.31,33.34,29300.0,25.3497,25.3573,25.3269,25.3497,29300.0
2012-06-05 12:45:00,33.34,33.35,33.29,33.29,26100.0,25.3497,25.3573,25.3117,25.3117,26100.0
2012-06-05 12:50:00,33.3,33.35,33.29,33.3,40900.0,25.3193,25.3573,25.3117,25.3193,40900.0
2012-06-05 12:55:00,33.3,33.37,33.3,33.35,34000.0,25.3193,25.3725,25.3193,25.3573,34000.0
2012-06-05 13:00:00,33.36,33.37,33.32,33.36,16300.0,25.3649,25.3725,25.3345,25.3649,16300.0
2012-06-05 13:05:00,33.36,33.37,33.33,33.33,22400.0,25.3649,25.3725,25.3421,25.3421,22400.0
2012-06-05 13:10:00,33.34,33.35,33.32,33.33,18600.0,25.3497,25.3573,25.3345,25.3421,18600.0
2012-06-05 13:15:00,33.33,33.33,33.28,33.28,32800.0,25.3421,25.3421,25.3041,25.3041,32800.0
2012-06-05 13:20:00,33.28,33.34,33.27,33.31,13400.0,25.3041,25.3497,25.2965,25.3269,13400.0
2012-06-05 13:25:00,33.32,33.32,33.29,33.32,13800.0,25.3345,25.3345,25.3117,25.3345,13800.0
2012-06-05 13:30:00,33.32,33.33,33.3,33.3,37500.0,25.3345,25.3421,25.3193,25.3193,37500.0
2012-06-05 13:35:00,33.3,33.34,33.3,33.33,16300.0,25.3193,25.3497,25.3193,25.3421,16300.0
2012-06-05 13:40:00,33.32,33.36,33.3,33.36,19300.0,25.3345,25.3649,25.3193,25.3649,19300.0
2012-06-05 13:45:00,33.36,33.39,33.36,33.37,14200.0,25.3649,25.3877,25.3649,25.3725,14200.0
2012-06-05 13:50:00,33.38,33.44,33.37,33.4,48600.0,25.3801,25.4257,25.3725,25.3953,48600.0
2012-06-05 13:55:00,33.41,33.41,33.37,33.37,8900.0,25.4029,25.4029,25.3725,25.3725,8900.0
2012-06-05 14:00:00,33.36,33.38,33.35,33.36,17300.0,25.3649,25.3801,25.3573,25.3649,17300.0
2012-06-05 14:05:00,33.36,33.41,33.36,33.4,21800.0,25.3649,25.4029,25.3649,25.3953,21800.0
2012-06-05 14:10:00,33.39,33.42,33.38,33.4,35600.0,25.3877,25.4105,25.3801,25.3953,35600.0
2012-06-05 14:15:00,33.41,33.45,33.4,33.44,39700.0,25.4029,25.4333,25.3953,25.4257,39700.0
2012-06-05 14:20:00,33.45,33.45,33.41,33.44,69000.0,25.4333,25.4333,25.4029,25.4257,69000.0
2012-06-05 14:25:00,33.45,33.45,33.43,33.45,47000.0,25.4333,25.4333,25.4181,25.4333,47000.0
2012-06-05 14:30:00,33.44,33.47,33.44,33.47,42400.0,25.4257,25.4485,25.4257,25.4485,42400.0
2012-06-05 14:35:00,33.48,33.48,33.41,33.41,20100.0,25.4561,25.4561,25.4029,25.4029,20100.0
2012-06-05 14:40:00,33.42,33.45,33.41,33.41,46100.0,25.4105,25.4333,25.4029,25.4029,46100.0
2012-06-05 14:45:00,33.41,33.42,33.4,33.41,21100.0,25.4029,25.4105,25.3953,25.4029,21100.0
2012-06-05 14:50:00,33.41,33.42,33.39,33.42,20100.0,25.4029,25.4105,25.3877,25.4105,20100.0
2012-06-05 14:55:00,33.42,33.43,33.39,33.4,38800.0,25.4105,25.4181,25.3877,25.3953,38800.0
2012-06-05 15:00:00,33.42,33.47,33.41,33.44,39000.0,25.4105,25.4485,25.4029,25.4257,39000.0
2012-06-05 15:05:00,33.43,33.44,33.4,33.4,30800.0,25.4181,25.4257,25.3953,25.3953,30800.0
2012-06-05 15:10:00,33.41,33.42,33.38,33.41,89600.0,25.4029,25.4105,25.3801,25.4029,89600.0
2012-06-05 15:15:00,33.41,33.42,33.38,33.41,35000.0,25.4029,25.4105,25.3801,25.4029,35000.0
2012-06-05 15:20:00,33.41,33.41,33.39,33.4,49700.0,25.4029,25.4029,25.3877,25.3953,49700.0
2012-06-05 15:25:00,33.41,33.42,33.38,33.39,154600.0,25.4029,25.4105,25.3801,25.3877,154600.0
2012-06-05 15:30:00,33.4,33.43,33.39,33.43,75700.0,25.3953,25.4181,25.3877,25.4181,75700.0
2012-06-05 15:35:00,33.43,33.46,33.41,33.45,117300.0,25.4181,25.4409,25.4029,25.4333,117300.0
2012-06-05 15:40:00,33.44,33.49,33.44,33.45,109200.0,25.4257,25.4637,25.4257,25.4333,109200.0
2012-06-05 15:45:00,33.45,33.46,33.43,33.45,133300.0,25.4333,25.4409,25.4181,25.4333,133300.0
2012-06-05 15:50:00,33.45,33.48,33.43,33.47,117100.0,25.4333,25.4561,25.4181,25.4485,117100.0
2012-06-05 15:55:00,33.46,33.47,33.43,33.44,607900.0,25.4409,25.4485,25.4181,25.4257,607900.0
2012-06-06 09:30:00,33.73,33.91,33.73,33.89,142700.0,25.6462,25.7831,25.6462,25.7679,142700.0
2012-06-06 09:35:00,33.89,33.91,33.84,33.87,66600.0,25.7679,25.7831,25.7299,25.7527,66600.0
2012-06-06 09:40:00,33.88,34.01,33.88,34.0,118400.0,25.7603,25.8591,25.7603,25.8515,118400.0
2012-06-06 09:45:00,34.0,34.1,34.0,34.08,326400.0,25.8515,25.9276,25.8515,25.9123,326400.0
2012-06-06 09:50:00,34.08,34.09,34.01,34.07,159300.0,25.9123,25.92,25.8591,25.9047,159300.0
2012-06-06 09:55:00,34.07,34.15,34.07,34.13,83000.0,25.9047,25.9656,25.9047,25.9504,83000.0
2012-06-06 10:00:00,34.14,34.15,34.09,34.09,83800.0,25.958,25.9656,25.92,25.92,83800.0
2012-06-06 10:05:00,34.09,34.13,34.08,34.12,62900.0,25.92,25.9504,25.9123,25.9428,62900.0
2012-06-06 10:10:00,34.12,34.12,34.07,34.11,83800.0,25.9428,25.9428,25.9047,25.9352,83800.0
2012-06-06 10:15:00,34.11,34.14,34.03,34.04,210600.0,25.9352,25.958,25.8743,25.8819,210600.0
2012-06-06 10:20:00,34.03,34.03,33.98,34.02,78500.0,25.8743,25.8743,25.8363,25.8667,78500.0
2012-06-06 10:25:00,34.02,34.03,33.96,33.97,45600.0,25.8667,25.8743,25.8211,25.8287,45600.0
2012-06-06 10:30:00,33.96,34.02,33.95,34.02,99800.0,25.8211,25.8667,25.8135,25.8667,99800.0
2012-06-06 10:35:00,34.02,34.06,34.01,34.04,124100.0,25.8667,25.8971,25.8591,25.8819,124100.0
2012-06-06 10:40:00,34.05,34.08,34.05,34.08,113000.0,25.8895,25.9123,25.8895,25.9123,113000.0
2012-06-06 10:45:00,34.08,34.11,34.07,34.1,104900.0,25.9123,25.9352,25.9047,25.9276,104900.0
2012-06-06 10:50:00,34.1,34.1,34.06,34.08,66900.0,25.9276,25.9276,25.8971,25.9123,66900.0
2012-06-06 10:55:00,34.08,34.09,34.05,34.06,105100.0,25.9123,25.92,25.8895,25.8971,105100.0
2012-06-06 11:00:00,34.06,34.07,34.04,34.04,64000.0,25.8971,25.9047,25.8819,25.8819,64000.0
2012-06-06 11:05:00,34.04,34.09,34.03,34.08,34100.0,25.8819,25.92,25.8743,25.9123,34100.0
2012-06-06 11:10:00,34.08,34.1,34.07,34.1,80500.0,25.9123,25.9276,25.9047,25.9276,80500.0
2012-06-06 11:15:00,34.09,34.1,34.07,34.08,33500.0,25.92,25.9276,25.9047,25.9123,33500.0
2012-06-06 11:20:00,34.08,34.15,34.08,34.14,36000.0,25.9123,25.9656,25.9123,25.958,36000.0
2012-06-06 11:25:00,34.14,34.15,34.13,34.15,286200.0,25.958,25.9656,25.9504,25.9656,286200.0
2012-06-06 11:30:00,34.15,34.15,34.1,34.11,120800.0,25.9656,25.9656,25.9276,25.9352,120800.0
2012-06-06 11:35:00,34.12,34.12,34.09,34.11,152900.0,25.9428,25.9428,25.92,25.9352,152900.0
2012-06-06 11:40:00,34.11,34.14,34.11,34.13,47700.0,25.9352,25.958,25.9352,25.9504,47700.0
2012-06-06 11:45:00,34.12,34.15,34.11,34.14,84900.0,25.9428,25.9656,25.9352,25.958,84900.0
2012-06-06 11:50:00,34.14,34.14,34.09,34.1,89300.0,25.958,25.958,25.92,25.9276,89300.0
2012-06-06 11:55:00,34.09,34.14,34.09,34.13,62200.0,25.92,25.958,25.92,25.9504,62200.0
2012-06-06 12:00:00,34.12,34.17,34.12,34.15,40500.0,25.9428,25.9808,25.9428,25.9656,40500.0
2012-06-06 12:05:00,34.15,34.16,34.13,34.15,13700.0,25.9656,25.9732,25.9504,25.9656,13700.0
2012-06-06 12:10:00,34.14,34.17,34.14,34.17,54600.0,25.958,25.9808,25.958,25.9808,54600.0
2012-06-06 12:15:00,34.16,34.18,34.14,34.14,53500.0,25.9732,25.9884,25.958,25.958,53500.0
2012-06-06 12:20:00,34.15,34.17,34.14,34.14,106100.0,25.9656,25.9808,25.958,25.958,106100.0
2012-06-06 12:25:00,34.14,34.15,34.13,34.13,67200.0,25.958,25.9656,25.9504,25.9504,67200.0
2012-06-06 12:30:00,34.13,34.15,34.13,34.15,11400.0,25.9504,25.9656,25.9504,25.9656,11400.0
2012-06-06 12:35:00,34.15,34.16,34.14,34.14,23700.0,25.9656,25.9732,25.958,25.958,23700.0
2012-06-06 12:40:00,34.14,34.16,34.14,34.16,23300.0,25.958,25.9732,25.958,25.9732,23300.0
2012-06-06 12:45:00,34.16,34.16,34.14,34.14,39200.0,25.9732,25.9732,25.958,25.958,39200.0
2012-06-06 12:50:00,34.14,34.14,34.12,34.13,97300.0,25.958,25.958,25.9428,25.9504,97300.0
2012-06-06 12:55:00,34.13,34.14,34.1,34.11,37800.0,25.9504,25.958,25.9276,25.9352,37800.0
2012-06-06 13:00:00,34.1,34.1,34.06,34.07,75300.0,25.9276,25.9276,25.8971,25.9047,75300.0
2012-06-06 13:05:00,34.07,34.08,34.05,34.07,161600.0,25.9047,25.9123,25.8895,25.9047,161600.0
2012-06-06 13:10:00,34.08,34.08,34.06,34.07,15400.0,25.9123,25.9123,25.8971,25.9047,15400.0
2012-06-06 13:15:00,34.07,34.07,34.03,34.05,45700.0,25.9047,25.9047,25.8743,25.8895,45700.0
2012-06-06 13:20:00,34.05,34.05,34.03,34.03,71000.0,25.8895,25.8895,25.8743,25.8743,71000.0
2012-06-06 13:25:00,34.02,34.09,34.02,34.09,127200.0,25.8667,25.92,25.8667,25.92,127200.0
2012-06-06 13:30:00,34.09,34.11,34.08,34.11,42700.0,25.92,25.9352,25.9123,25.9352,42700.0
2012-06-06 13:35:00,34.11,34.12,34.1,34.11,33200.0,25.9352,25.9428,25.9276,25.9352,33200.0
2012-06-06 13:40:00,34.12,34.12,34.08,34.1,11500.0,25.9428,25.9428,25.9123,25.9276,11500.0
2012-06-06 13:45:00,34.09,34.11,34.08,34.09,14400.0,25.92,25.9352,25.9123,25.92,14400.0
2012-06-06 13:50:00,34.09,34.1,34.07,34.08,19400.0,25.92,25.9276,25.9047,25.9123,19400.0
2012-06-06 13:55:00,34.08,34.08,34.04,34.05,44500.0,25.9123,25.9123,25.8819,25.8895,44500.0
2012-06-06 14:00:00,34.05,34.08,34.04,34.04,159900.0,25.8895,25.9123,25.8819,25.8819,159900.0
2012-06-06 14:05:00,34.03,34.05,33.99,33.99,27800.0,25.8743,25.8895,25.8439,25.8439,27800.0
2012-06-06 14:10:00,33.99,34.01,33.98,33.98,66600.0,25.8439,25.8591,25.8363,25.8363,66600.0
2012-06-06 14:15:00,33.98,34.03,33.97,34.03,137800.0,25.8363,25.8743,25.8287,25.8743,137800.0
2012-06-06 14:20:00,34.03,34.03,33.99,33.99,36400.0,25.8743,25.8743,25.8439,25.8439,36400.0
2012-06-06 14:25:00,33.99,34.06,33.99,34.05,37300.0,25.8439,25.8971,25.8439,25.8895,37300.0
2012-06-06 14:30:00,34.04,34.1,34.04,34.08,57100.0,25.8819,25.9276,25.8819,25.9123,57100.0
2012-06-06 14:35:00,34.08,34.1,34.07,34.08,41300.0,25.9123,25.9276,25.9047,25.9123,41300.0
2012-06-06 14:40:00,34.08,34.11,34.08,34.1,24400.0,25.9123,25.9352,25.9123,25.9276,24400.0
2012-06-06 14:45:00,34.1,34.12,34.09,34.09,44000.0,25.9276,25.9428,25.92,25.92,44000.0
2012-06-06 14:50:00,34.1,34.1,34.07,34.1,58900.0,25.9276,25.9276,25.9047,25.9276,58900.0
2012-06-06 14:55:00,34.1,34.12,34.09,34.09,43200.0,25.9276,25.9428,25.92,25.92,43200.0
2012-06-06 15:00:00,34.1,34.12,34.09,34.11,24100.0,25.9276,25.9428,25.92,25.9352,24100.0
2012-06-06 15:05:00,34.12,34.15,34.1,34.15,64200.0,25.9428,25.9656,25.9276,25.9656,64200.0
2012-06-06 15:10:00,34.15,34.18,34.13,34.14,53100.0,25.9656,25.9884,25.9504,25.958,53100.0
2012-06-06 15:15:00,34.14,34.15,34.09,34.1,93600.0,25.958,25.9656,25.92,25.9276,93600.0
2012-06-06 15:20:00,34.09,34.13,34.09,34.1,106700.0,25.92,25.9504,25.92,25.9276,106700.0
2012-06-06 15:25:00,34.09,34.12,34.08,34.08,119600.0,25.92,25.9428,25.9123,25.9123,119600.0
2012-06-06 15:30:00,34.08,34.11,34.08,34.09,220800.0,25.9123,25.9352,25.9123,25.92,220800.0
2012-06-06 15:35:00,34.09,34.11,34.07,34.07,226800.0,25.92,25.9352,25.9047,25.9047,226800.0
2012-06-06 15:40:00,34.07,34.13,34.07,34.13,149900.0,25.9047,25.9504,25.9047,25.9504,149900.0
2012-06-06 15:45:00,34.12,34.2,34.12,34.16,553100.0,25.9428,26.0036,25.9428,25.9732,553100.0
2012-06-06 15:50:00,34.17,34.23,34.15,34.23,299200.0,25.9808,26.0264,25.9656,26.0264,299200.0
2012-06-06 15:55:00,34.23,34.27,34.18,34.26,704700.0,26.0264,26.0568,25.9884,26.0492,704700.0
2012-06-07 09:30:00,34.7,34.9,34.69,34.87,687900.0,26.3838,26.5358,26.3762,26.513,687900.0
2012-06-07 09:35:00,34.86,34.94,34.84,34.92,463400.0,26.5054,26.5662,26.4902,26.551,463400.0
2012-06-07 09:40:00,34.91,34.91,34.79,34.86,321600.0,26.5434,26.5434,26.4522,26.5054,321600.0
2012-06-07 09:45:00,34.86,34.89,34.81,34.82,139100.0,26.5054,26.5282,26.4674,26.475,139100.0
2012-06-07 09:50:00,34.82,34.84,34.79,34.83,225500.0,26.475,26.4902,26.4522,26.4826,225500.0
2012-06-07 09:55:00,34.83,34.86,34.79,34.81,161700.0,26.4826,26.5054,26.4522,26.4674,161700.0
2012-06-07 10:00:00,34.81,34.86,34.66,34.69,322200.0,26.4674,26.5054,26.3533,26.3762,322200.0
2012-06-07 10:05:00,34.68,34.76,34.59,34.6,189800.0,26.3686,26.4294,26.3001,26.3077,189800.0
2012-06-07 10:10:00,34.6,34.6,34.5,34.53,132900.0,26.3077,26.3077,26.2317,26.2545,132900.0
2012-06-07 10:15:00,34.52,34.52,34.42,34.42,63700.0,26.2469,26.2469,26.1709,26.1709,63700.0
2012-06-07 10:20:00,34.41,34.48,34.41,34.48,61600.0,26.1633,26.2165,26.1633,26.2165,61600.0
2012-06-07 10:25:00,34.48,34.63,34.47,34.62,79200.0,26.2165,26.3305,26.2089,26.3229,79200.0
2012-06-07 10:30:00,34.62,34.64,34.57,34.57,69600.0,26.3229,26.3381,26.2849,26.2849,69600.0
2012-06-07 10:35:00,34.56,34.57,34.48,34.51,108400.0,26.2773,26.2849,26.2165,26.2393,108400.0
2012-06-07 10:40:00,34.51,34.55,34.48,34.49,110900.0,26.2393,26.2697,26.2165,26.2241,110900.0
2012-06-07 10:45:00,34.49,34.53,34.44,34.47,300100.0,26.2241,26.2545,26.1861,26.2089,300100.0
2012-06-07 10:50:00,34.47,34.47,34.42,34.45,108300.0,26.2089,26.2089,26.1709,26.1937,108300.0
2012-06-07 10:55:00,34.45,34.46,34.42,34.46,75000.0,26.1937,26.2013,26.1709,26.2013,75000.0
2012-06-07 11:00:00,34.46,34.49,34.43,34.48,72000.0,26.2013,26.2241,26.1785,26.2165,72000.0
2012-06-07 11:05:00,34.49,34.5,34.43,34.46,86700.0,26.2241,26.2317,26.1785,26.2013,86700.0
2012-06-07 11:10:00,34.45,34.46,34.39,34.39,98700.0,26.1937,26.2013,26.1481,26.1481,98700.0
2012-06-07 11:15:00,34.39,34.39,34.34,34.35,78600.0,26.1481,26.1481,26.11,26.1176,78600.0
2012-06-07 11:20:00,34.35,34.44,34.35,34.42,56300.0,26.1176,26.1861,26.1176,26.1709,56300.0
2012-06-07 11:25:00,34.42,34.45,34.39,34.4,51300.0,26.1709,26.1937,26.1481,26.1557,51300.0
2012-06-07 11:30:00,34.4,34.4,34.38,34.4,43100.0,26.1557,26.1557,26.1405,26.1557,43100.0
2012-06-07 11:35:00,34.4,34.49,34.4,34.47,36200.0,26.1557,26.2241,26.1557,26.2089,36200.0
2012-06-07 11:40:00,34.46,34.5,34.46,34.49,38100.0,26.2013,26.2317,26.2013,26.2241,38100.0
2012-06-07 11:45:00,34.5,34.51,34.47,34.51,28400.0,26.2317,26.2393,26.2089,26.2393,28400.0
2012-06-07 11:50:00,34.51,34.55,34.51,34.53,119200.0,26.2393,26.2697,26.2393,26.2545,119200.0
2012-06-07 11:55:00,34.52,34.53,34.51,34.53,28700.0,26.2469,26.2545,26.2393,26.2545,28700.0
2012-06-07 12:00:00,34.53,34.54,34.52,34.52,45100.0,26.2545,26.2621,26.2469,26.2469,45100.0
2012-06-07 12:05:00,34.53,34.53,34.48,34.52,41300.0,26.2545,26.2545,26.2165,26.2469,41300.0
2012-06-07 12:10:00,34.51,34.57,34.51,34.57,55800.0,26.2393,26.2849,26.2393,26.2849,55800.0
2012-06-07 12:15:00,34.58,34.65,34.58,34.62,79300.0,26.2925,26.3457,26.2925,26.3229,79300.0
2012-06-07 12:20:00,34.61,34.63,34.58,34.58,51100.0,26.3153,26.3305,26.2925,26.2925,51100.0
2012-06-07 12:25:00,34.59,34.6,34.56,34.59,35200.0,26.3001,26.3077,26.2773,26.3001,35200.0
2012-06-07 12:30:00,34.58,34.59,34.55,34.58,30300.0,26.2925,26.3001,26.2697,26.2925,30300.0
2012-06-07 12:35:00,34.59,34.59,34.58,34.59,25600.0,26.3001,26.3001,26.2925,26.3001,25600.0
2012-06-07 12:40:00,34.59,34.6,34.53,34.56,58500.0,26.3001,26.3077,26.2545,26.2773,58500.0
2012-06-07 12:45:00,34.55,34.57,34.54,34.55,34700.0,26.2697,26.2849,26.2621,26.2697,34700.0
2012-06-07 12:50:00,34.54,34.57,34.54,34.56,25700.0,26.2621,26.2849,26.2621,26.2773,25700.0
2012-06-07 12:55:00,34.58,34.58,34.52,34.54,34500.0,26.2925,26.2925,26.2469,26.2621,34500.0
2012-06-07 13:00:00,34.53,34.55,34.52,34.55,26900.0,26.2545,26.2697,26.2469,26.2697,26900.0
2012-06-07 13:05:00,34.55,34.55,34.52,34.52,12400.0,26.2697,26.2697,26.2469,26.2469,12400.0
2012-06-07 13:10:00,34.52,34.55,34.52,34.54,20300.0,26.2469,26.2697,26.2469,26.2621,20300.0
2012-06-07 13:15:00,34.54,34.59,34.54,34.57,49100.0,26.2621,26.3001,26.2621,26.2849,49100.0
2012-06-07 13:20:00,34.57,34.61,34.57,34.61,29500.0,26.2849,26.3153,26.2849,26.3153,29500.0
2012-06-07 13:25:00,34.61,34.62,34.59,34.59,53900.0,26.3153,26.3229,26.3001,26.3001,53900.0
2012-06-07 13:30:00,34.6,34.62,34.59,34.61,42700.0,26.3077,26.3229,26.3001,26.3153,42700.0
2012-06-07 13:35:00,34.6,34.61,34.58,34.59,33800.0,26.3077,26.3153,26.2925,26.3001,33800.0
2012-06-07 13:40:00,34.59,34.6,34.58,34.6,36500.0,26.3001,26.3077,26.2925,26.3077,36500.0
2012-06-07 13:45:00,34.6,34.61,34.59,34.6,12700.0,26.3077,26.3153,26.3001,26.3077,12700.0
2012-06-07 13:50:00,34.6,34.6,34.52,34.54,37100.0,26.3077,26.3077,26.2469,26.2621,37100.0
2012-06-07 13:55:00,34.54,34.55,34.53,34.53,12400.0,26.2621,26.2697,26.2545,26.2545,12400.0
2012-06-07 14:00:00,34.54,34.54,34.53,34.53,135900.0,26.2621,26.2621,26.2545,26.2545,135900.0
2012-06-07 14:05:00,34.54,34.55,34.51,34.51,20300.0,26.2621,26.2697,26.2393,26.2393,20300.0
2012-06-07 14:10:00,34.52,34.54,34.52,34.53,120500.0,26.2469,26.2621,26.2469,26.2545,120500.0
2012-06-07 14:15:00,34.54,34.58,34.54,34.56,63500.0,26.2621,26.2925,26.2621,26.2773,63500.0
2012-06-07 14:20:00,34.56,34.6,34.56,34.58,85700.0,26.2773,26.3077,26.2773,26.2925,85700.0
2012-06-07 14:25:00,34.58,34.59,34.57,34.57,17900.0,26.2925,26.3001,26.2849,26.2849,17900.0
2012-06-07 14:30:00,34.58,34.58,34.55,34.57,39400.0,26.2925,26.2925,26.2697,26.2849,39400.0
2012-06-07 14:35:00,34.57,34.58,34.55,34.56,36800.0,26.2849,26.2925,26.2697,26.2773,36800.0
2012-06-07 14:40:00,34.56,34.6,34.55,34.59,72400.0,26.2773,26.3077,26.2697,26.3001,72400.0
2012-06-07 14:45:00,34.57,34.58,34.56,34.58,21300.0,26.2849,26.2925,26.2773,26.2925,21300.0
2012-06-07 14:50:00,34.58,34.58,34.55,34.57,42800.0,26.2925,26.2925,26.2697,26.2849,42800.0
2012-06-07 14:55:00,34.57,34.58,34.56,34.57,29800.0,26.2849,26.2925,26.2773,26.2849,29800.0
2012-06-07 15:00:00,34.57,34.57,34.54,34.54,45500.0,26.2849,26.2849,26.2621,26.2621,45500.0
2012-06-07 15:05:00,34.53,34.54,34.51,34.52,186000.0,26.2545,26.2621,26.2393,26.2469,186000.0
2012-06-07 15:10:00,34.53,34.55,34.52,34.55,43300.0,26.2545,26.2697,26.2469,26.2697,43300.0
2012-06-07 15:15:00,34.55,34.55,34.45,34.46,122600.0,26.2697,26.2697,26.1937,26.2013,122600.0
2012-06-07 15:20:00,34.47,34.49,34.44,34.48,289200.0,26.2089,26.2241,26.1861,26.2165,289200.0
2012-06-07 15:25:00,34.47,34.48,34.43,34.45,155500.0,26.2089,26.2165,26.1785,26.1937,155500.0
2012-06-07 15:30:00,34.44,34.46,34.41,34.44,102300.0,26.1861,26.2013,26.1633,26.1861,102300.0
2012-06-07 15:35:00,34.44,34.45,34.34,34.34,56000.0,26.1861,26.1937,26.11,26.11,56000.0
2012-06-07 15:40:00,34.34,34.38,34.3,34.31,128800.0,26.11,26.1405,26.0796,26.0872,128800.0
2012-06-07 15:45:00,34.31,34.35,34.28,34.31,166000.0,26.0872,26.1176,26.0644,26.0872,166000.0
2012-06-07 15:50:00,34.31,34.31,34.23,34.29,358300.0,26.0872,26.0872,26.0264,26.072,358300.0
2012-06-07 15:55:00,34.29,34.35,34.27,34.33,531000.0,26.072,26.1176,26.0568,26.1024,531000.0
2012-06-08 09:30:00,34.17,34.21,33.93,33.97,278500.0,25.9808,26.0112,25.7983,25.8287,278500.0
2012-06-08 09:35:00,33.97,34.01,33.95,33.95,61000.0,25.8287,25.8591,25.8135,25.8135,61000.0
2012-06-08 09:40:00,33.95,34.0,33.92,33.99,45900.0,25.8135,25.8515,25.7907,25.8439,45900.0
2012-06-08 09:45:00,33.99,34.06,33.94,34.01,79100.0,25.8439,25.8971,25.8059,25.8591,79100.0
2012-06-08 09:50:00,34.01,34.05,33.97,34.04,67500.0,25.8591,25.8895,25.8287,25.8819,67500.0
2012-06-08 09:55:00,34.05,34.13,34.02,34.06,105800.0,25.8895,25.9504,25.8667,25.8971,105800.0
2012-06-08 10:00:00,34.06,34.11,34.02,34.09,98100.0,25.8971,25.9352,25.8667,25.92,98100.0
2012-06-08 10:05:00,34.1,34.17,34.1,34.14,160000.0,25.9276,25.9808,25.9276,25.958,160000.0
2012-06-08 10:10:00,34.14,34.19,34.11,34.17,106600.0,25.958,25.996,25.9352,25.9808,106600.0
2012-06-08 10:15:00,34.16,34.21,34.15,34.16,60700.0,25.9732,26.0112,25.9656,25.9732,60700.0
2012-06-08 10:20:00,34.15,34.15,34.1,34.13,56400.0,25.9656,25.9656,25.9276,25.9504,56400.0
2012-06-08 10:25:00,34.14,34.19,34.12,34.18,87900.0,25.958,25.996,25.9428,25.9884,87900.0
2012-06-08 10:30:00,34.17,34.18,34.14,34.18,45000.0,25.9808,25.9884,25.958,25.9884,45000.0
2012-06-08 10:35:00,34.18,34.23,34.18,34.21,137500.0,25.9884,26.0264,25.9884,26.0112,137500.0
2012-06-08 10:40:00,34.21,34.29,34.21,34.28,362100.0,26.0112,26.072,26.0112,26.0644,362100.0
2012-06-08 10:45:00,34.28,34.36,34.28,34.32,41600.0,26.0644,26.1252,26.0644,26.0948,41600.0
2012-06-08 10:50:00,34.33,34.33,34.28,34.29,101500.0,26.1024,26.1024,26.0644,26.072,101500.0
2012-06-08 10:55:00,34.29,34.38,34.29,34.37,314200.0,26.072,26.1405,26.072,26.1328,314200.0
2012-06-08 11:00:00,34.38,34.43,34.35,34.41,59400.0,26.1405,26.1785,26.1176,26.1633,59400.0
2012-06-08 11:05:00,34.42,34.42,34.38,34.39,33900.0,26.1709,26.1709,26.1405,26.1481,33900.0
2012-06-08 11:10:00,34.39,34.4,34.35,34.36,34400.0,26.1481,26.1557,26.1176,26.1252,34400.0
2012-06-08 11:15:00,34.35,34.36,34.31,34.31,49000.0,26.1176,26.1252,26.0872,26.0872,49000.0
2012-06-08 11:20:00,34.31,34.34,34.3,34.33,25200.0,26.0872,26.11,26.0796,26.1024,25200.0
2012-06-08 11:25:00,34.33,34.34,34.28,34.28,46200.0,26.1024,26.11,26.0644,26.0644,46200.0
2012-06-08 11:30:00,34.28,34.33,34.28,34.3,28600.0,26.0644,26.1024,26.0644,26.0796,28600.0
2012-06-08 11:35:00,34.29,34.33,34.28,34.31,73700.0,26.072,26.1024,26.0644,26.0872,73700.0
2012-06-08 11:40:00,34.31,34.32,34.3,34.31,21600.0,26.0872,26.0948,26.0796,26.0872,21600.0
2012-06-08 11:45:00,34.3,34.32,34.3,34.31,9400.0,26.0796,26.0948,26.0796,26.0872,9400.0
2012-06-08 11:50:00,34.32,34.32,34.29,34.3,60800.0,26.0948,26.0948,26.072,26.0796,60800.0
2012-06-08 11:55:00,34.3,34.3,34.24,34.25,23800.0,26.0796,26.0796,26.034,26.0416,23800.0
2012-06-08 12:00:00,34.25,34.26,34.2,34.2,33300.0,26.0416,26.0492,26.0036,26.0036,33300.0
2012-06-08 12:05:00,34.21,34.25,34.19,34.2,59400.0,26.0112,26.0416,25.996,26.0036,59400.0
2012-06-08 12:10:00,34.21,34.23,34.2,34.23,9900.0,26.0112,26.0264,26.0036,26.0264,9900.0
2012-06-08 12:15:00,34.22,34.24,34.2,34.23,9000.0,26.0188,26.034,26.0036,26.0264,9000.0
2012-06-08 12:20:00,34.24,34.26,34.22,34.23,45000.0,26.034,26.0492,26.0188,26.0264,45000.0
2012-06-08 12:25:00,34.24,34.3,34.24,34.3,35800.0,26.034,26.0796,26.034,26.0796,35800.0
2012-06-08 12:30:00,34.31,34.43,34.31,34.43,56900.0,26.0872,26.1785,26.0872,26.1785,56900.0
2012-06-08 12:35:00,34.42,34.42,34.39,34.41,56300.0,26.1709,26.1709,26.1481,26.1633,56300.0
2012-06-08 12:40:00,34.4,34.43,34.4,34.43,58800.0,26.1557,26.1785,26.1557,26.1785,58800.0
2012-06-08 12:45:00,34.42,34.44,34.41,34.42,18400.0,26.1709,26.1861,26.1633,26.1709,18400.0
2012-06-08 12:50:00,34.43,34.43,34.38,34.4,14800.0,26.1785,26.1785,26.1405,26.1557,14800.0
2012-06-08 12:55:00,34.41,34.41,34.39,34.4,8800.0,26.1633,26.1633,26.1481,26.1557,8800.0
2012-06-08 13:00:00,34.41,34.48,34.41,34.48,49000.0,26.1633,26.2165,26.1633,26.2165,49000.0
2012-06-08 13:05:00,34.48,34.54,34.48,34.54,207600.0,26.2165,26.2621,26.2165,26.2621,207600.0
2012-06-08 13:10:00,34.55,34.56,34.54,34.55,57400.0,26.2697,26.2773,26.2621,26.2697,57400.0
2012-06-08 13:15:00,34.54,34.55,34.51,34.51,34100.0,26.2621,26.2697,26.2393,26.2393,34100.0
2012-06-08 13:20:00,34.52,34.54,34.51,34.52,30600.0,26.2469,26.2621,26.2393,26.2469,30600.0
2012-06-08 13:25:00,34.52,34.53,34.48,34.5,22700.0,26.2469,26.2545,26.2165,26.2317,22700.0
2012-06-08 13:30:00,34.5,34.51,34.49,34.5,29300.0,26.2317,26.2393,26.2241,26.2317,29300.0
2012-06-08 13:35:00,34.51,34.52,34.49,34.49,20300.0,26.2393,26.2469,26.2241,26.2241,20300.0
2012-06-08 13:40:00,34.49,34.49,34.43,34.43,186000.0,26.2241,26.2241,26.1785,26.1785,186000.0
2012-06-08 13:45:00,34.44,34.45,34.42,34.45,7700.0,26.1861,26.1937,26.1709,26.1937,7700.0
2012-06-08 13:50:00,34.46,34.49,34.45,34.48,9500.0,26.2013,26.2241,26.1937,26.2165,9500.0
2012-06-08 13:55:00,34.49,34.5,34.47,34.47,50300.0,26.2241,26.2317,26.2089,26.2089,50300.0
2012-06-08 14:00:00,34.48,34.48,34.45,34.46,9300.0,26.2165,26.2165,26.1937,26.2013,9300.0
2012-06-08 14:05:00,34.45,34.5,34.45,34.49,16800.0,26.1937,26.2317,26.1937,26.2241,16800.0
2012-06-08 14:10:00,34.49,34.49,34.46,34.48,23400.0,26.2241,26.2241,26.2013,26.2165,23400.0
2012-06-08 14:15:00,34.48,34.5,34.45,34.46,14400.0,26.2165,26.2317,26.1937,26.2013,14400.0
2012-06-08 14:20:00,34.45,34.48,34.45,34.48,68800.0,26.1937,26.2165,26.1937,26.2165,68800.0
2012-06-08 14:25:00,34.48,34.48,34.47,34.48,22800.0,26.2165,26.2165,26.2089,26.2165,22800.0
2012-06-08 14:30:00,34.48,34.54,34.47,34.53,11400.0,26.2165,26.2621,26.2089,26.2545,11400.0
2012-06-08 14:35:00,34.53,34.56,34.52,34.54,92000.0,26.2545,26.2773,26.2469,26.2621,92000.0
2012-06-08 14:40:00,34.54,34.56,34.53,34.56,26400.0,26.2621,26.2773,26.2545,26.2773,26400.0
2012-06-08 14:45:00,34.55,34.56,34.52,34.54,34200.0,26.2697,26.2773,26.2469,26.2621,34200.0
2012-06-08 14:50:00,34.52,34.53,34.51,34.52,53100.0,26.2469,26.2545,26.2393,26.2469,53100.0
2012-06-08 14:55:00,34.52,34.52,34.49,34.49,37300.0,26.2469,26.2469,26.2241,26.2241,37300.0
2012-06-08 15:00:00,34.49,34.51,34.48,34.49,59300.0,26.2241,26.2393,26.2165,26.2241,59300.0
2012-06-08 15:05:00,34.5,34.52,34.49,34.52,24400.0,26.2317,26.2469,26.2241,26.2469,24400.0
2012-06-08 15:10:00,34.51,34.59,34.51,34.58,62100.0,26.2393,26.3001,26.2393,26.2925,62100.0
2012-06-08 15:15:00,34.58,34.59,34.57,34.58,12800.0,26.2925,26.3001,26.2849,26.2925,12800.0
2012-06-08 15:20:00,34.57,34.58,34.55,34.57,51600.0,26.2849,26.2925,26.2697,26.2849,51600.0
2012-06-08 15:25:00,34.57,34.59,34.52,34.52,134000.0,26.2849,26.3001,26.2469,26.2469,134000.0
2012-06-08 15:30:00,34.52,34.53,34.47,34.49,66200.0,26.2469,26.2545,26.2089,26.2241,66200.0
2012-06-08 15:35:00,34.49,34.51,34.48,34.49,50200.0,26.2241,26.2393,26.2165,26.2241,50200.0
2012-06-08 15:40:00,34.49,34.55,34.49,34.54,147900.0,26.2241,26.2697,26.2241,26.2621,147900.0
2012-06-08 15:45:00,34.53,34.6,34.53,34.59,335300.0,26.2545,26.3077,26.2545,26.3001,335300.0
2012-06-08 15:50:00,34.59,34.6,34.53,34.56,376400.0,26.3001,26.3077,26.2545,26.2773,376400.0
2012-06-08 15:55:00,34.56,34.58,34.53,34.58,475900.0,26.2773,26.2925,26.2545,26.2925,475900.0
2012-06-11 09:30:00,34.87,35.0,34.73,34.73,224900.0,26.513,26.6119,26.4066,26.4066,224900.0
2012-06-11 09:35:00,34.75,34.75,34.61,34.65,154600.0,26.4218,26.4218,26.3153,26.3457,154600.0
2012-06-11 09:40:00,34.64,34.67,34.61,34.62,56700.0,26.3381,26.3609,26.3153,26.3229,56700.0
2012-06-11 09:45:00,34.62,34.66,34.59,34.64,216400.0,26.3229,26.3533,26.3001,26.3381,216400.0
2012-06-11 09:50:00,34.64,34.65,34.61,34.62,48600.0,26.3381,26.3457,26.3153,26.3229,48600.0
2012-06-11 09:55:00,34.63,34.63,34.51,34.52,276300.0,26.3305,26.3305,26.2393,26.2469,276300.0
2012-06-11 10:00:00,34.52,34.54,34.46,34.52,176700.0,26.2469,26.2621,26.2013,26.2469,176700.0
2012-06-11 10:05:00,34.53,34.53,34.39,34.41,170300.0,26.2545,26.2545,26.1481,26.1633,170300.0
2012-06-11 10:10:00,34.41,34.45,34.36,34.44,161400.0,26.1633,26.1937,26.1252,26.1861,161400.0
2012-06-11 10:15:00,34.44,34.49,34.41,34.41,132900.0,26.1861,26.2241,26.1633,26.1633,132900.0
2012-06-11 10:20:00,34.41,34.47,34.39,34.41,107100.0,26.1633,26.2089,26.1481,26.1633,107100.0
2012-06-11 10:25:00,34.41,34.44,34.39,34.44,180700.0,26.1633,26.1861,26.1481,26.1861,180700.0
2012-06-11 10:30:00,34.43,34.47,34.39,34.47,57600.0,26.1785,26.2089,26.1481,26.2089,57600.0
2012-06-11 10:35:00,34.46,34.54,34.46,34.51,43900.0,26.2013,26.2621,26.2013,26.2393,43900.0
2012-06-11 10:40:00,34.51,34.54,34.45,34.48,61200.0,26.2393,26.2621,26.1937,26.2165,61200.0
2012-06-11 10:45:00,34.47,34.48,34.43,34.46,110500.0,26.2089,26.2165,26.1785,26.2013,110500.0
2012-06-11 10:50:00,34.46,34.46,34.38,34.4,140600.0,26.2013,26.2013,26.1405,26.1557,140600.0
2012-06-11 10:55:00,34.4,34.4,34.35,34.36,43900.0,26.1557,26.1557,26.1176,26.1252,43900.0
2012-06-11 11:00:00,34.35,34.35,34.3,34.31,76700.0,26.1176,26.1176,26.0796,26.0872,76700.0
2012-06-11 11:05:00,34.32,34.36,34.31,34.34,52600.0,26.0948,26.1252,26.0872,26.11,52600.0
2012-06-11 11:10:00,34.34,34.35,34.27,34.29,108100.0,26.11,26.1176,26.0568,26.072,108100.0
2012-06-11 11:15:00,34.29,34.31,34.26,34.26,86900.0,26.072,26.0872,26.0492,26.0492,86900.0
2012-06-11 11:20:00,34.26,34.3,34.24,34.26,74000.0,26.0492,26.0796,26.034,26.0492,74000.0
2012-06-11 11:25:00,34.25,34.28,34.24,34.26,64200.0,26.0416,26.0644,26.034,26.0492,64200.0
2012-06-11 11:30:00,34.26,34.34,34.24,34.33,159400.0,26.0492,26.11,26.034,26.1024,159400.0
2012-06-11 11:35:00,34.33,34.38,34.31,34.38,54200.0,26.1024,26.1405,26.0872,26.1405,54200.0
2012-06-11 11:40:00,34.39,34.42,34.38,34.39,212900.0,26.1481,26.1709,26.1405,26.1481,212900.0
2012-06-11 11:45:00,34.39,34.42,34.38,34.41,36400.0,26.1481,26.1709,26.1405,26.1633,36400.0
2012-06-11 11:50:00,34.41,34.42,34.32,34.33,213400.0,26.1633,26.1709,26.0948,26.1024,213400.0
2012-06-11 11:55:00,34.33,34.39,34.29,34.39,139300.0,26.1024,26.1481,26.072,26.1481,139300.0
2012-06-11 12:00:00,34.38,34.39,34.36,34.38,58700.0,26.1405,26.1481,26.1252,26.1405,58700.0
2012-06-11 12:05:00,34.39,34.42,34.34,34.36,59600.0,26.1481,26.1709,26.11,26.1252,59600.0
2012-06-11 12:10:00,34.36,34.39,34.34,34.35,26500.0,26.1252,26.1481,26.11,26.1176,26500.0
2012-06-11 12:15:00,34.35,34.36,34.32,34.33,93900.0,26.1176,26.1252,26.0948,26.1024,93900.0
2012-06-11 12:20:00,34.34,34.34,34.29,34.29,58900.0,26.11,26.11,26.072,26.072,58900.0
2012-06-11 12:25:00,34.3,34.3,34.26,34.28,48700.0,26.0796,26.0796,26.0492,26.0644,48700.0
2012-06-11 12:30:00,34.29,34.31,34.29,34.31,71400.0,26.072,26.0872,26.072,26.0872,71400.0
2012-06-11 12:35:00,34.32,34.35,34.31,34.34,90400.0,26.0948,26.1176,26.0872,26.11,90400.0
2012-06-11 12:40:00,34.34,34.35,34.33,34.34,25500.0,26.11,26.1176,26.1024,26.11,25500.0
2012-06-11 12:45:00,34.35,34.38,34.34,34.35,60300.0,26.1176,26.1405,26.11,26.1176,60300.0
2012-06-11 12:50:00,34.35,34.39,34.35,34.36,47300.0,26.1176,26.1481,26.1176,26.1252,47300.0
2012-06-11 12:55:00,34.37,34.38,34.36,34.38,10500.0,26.1328,26.1405,26.1252,26.1405,10500.0
2012-06-11 13:00:00,34.38,34.41,34.36,34.41,22200.0,26.1405,26.1633,26.1252,26.1633,22200.0
2012-06-11 13:05:00,34.41,34.43,34.4,34.43,22900.0,26.1633,26.1785,26.1557,26.1785,22900.0
2012-06-11 13:10:00,34.43,34.51,34.41,34.51,288500.0,26.1785,26.2393,26.1633,26.2393,288500.0
2012-06-11 13:15:00,34.5,34.52,34.48,34.51,80600.0,26.2317,26.2469,26.2165,26.2393,80600.0
2012-06-11 13:20:00,34.5,34.5,34.45,34.46,178700.0,26.2317,26.2317,26.1937,26.2013,178700.0
2012-06-11 13:25:00,34.47,34.47,34.44,34.45,77800.0,26.2089,26.2089,26.1861,26.1937,77800.0
2012-06-11 13:30:00,34.45,34.46,34.4,34.44,87600.0,26.1937,26.2013,26.1557,26.1861,87600.0
2012-06-11 13:35:00,34.43,34.47,34.42,34.42,109700.0,26.1785,26.2089,26.1709,26.1709,109700.0
2012-06-11 13:40:00,34.42,34.42,34.38,34.38,33200.0,26.1709,26.1709,26.1405,26.1405,33200.0
2012-06-11 13:45:00,34.38,34.4,34.37,34.37,36200.0,26.1405,26.1557,26.1328,26.1328,36200.0
2012-06-11 13:50:00,34.38,34.4,34.38,34.4,15500.0,26.1405,26.1557,26.1405,26.1557,15500.0
2012-06-11 13:55:00,34.41,34.41,34.37,34.38,15800.0,26.1633,26.1633,26.1328,26.1405,15800.0
2012-06-11 14:00:00,34.37,34.37,34.26,34.26,134200.0,26.1328,26.1328,26.0492,26.0492,134200.0
2012-06-11 14:05:00,34.26,34.31,34.26,34.28,138200.0,26.0492,26.0872,26.0492,26.0644,138200.0
2012-06-11 14:10:00,34.26,34.3,34.26,34.27,54400.0,26.0492,26.0796,26.0492,26.0568,54400.0
2012-06-11 14:15:00,34.26,34.28,34.24,34.25,99800.0,26.0492,26.0644,26.034,26.0416,99800.0
2012-06-11 14:20:00,34.24,34.26,34.23,34.23,42400.0,26.034,26.0492,26.0264,26.0264,42400.0
2012-06-11 14:25:00,34.23,34.27,34.21,34.23,87800.0,26.0264,26.0568,26.0112,26.0264,87800.0
2012-06-11 14:30:00,34.23,34.28,34.22,34.28,55800.0,26.0264,26.0644,26.0188,26.0644,55800.0
2012-06-11 14:35:00,34.28,34.29,34.23,34.25,29600.0,26.0644,26.072,26.0264,26.0416,29600.0
2012-06-11 14:40:00,34.25,34.27,34.25,34.27,60900.0,26.0416,26.0568,26.0416,26.0568,60900.0
2012-06-11 14:45:00,34.27,34.27,34.23,34.23,71900.0,26.0568,26.0568,26.0264,26.0264,71900.0
2012-06-11 14:50:00,34.23,34.23,34.18,34.19,260600.0,26.0264,26.0264,25.9884,25.996,260600.0
2012-06-11 14:55:00,34.19,34.25,34.19,34.21,45200.0,25.996,26.0416,25.996,26.0112,45200.0
2012-06-11 15:00:00,34.21,34.22,34.19,34.19,141700.0,26.0112,26.0188,25.996,25.996,141700.0
2012-06-11 15:05:00,34.2,34.2,34.15,34.16,41500.0,26.0036,26.0036,25.9656,25.9732,41500.0
2012-06-11 15:10:00,34.16,34.17,34.13,34.16,106800.0,25.9732,25.9808,25.9504,25.9732,106800.0
2012-06-11 15:15:00,34.15,34.15,34.09,34.11,235400.0,25.9656,25.9656,25.92,25.9352,235400.0
2012-06-11 15:20:00,34.1,34.13,34.09,34.11,176800.0,25.9276,25.9504,25.92,25.9352,176800.0
2012-06-11 15:25:00,34.11,34.12,34.07,34.1,191200.0,25.9352,25.9428,25.9047,25.9276,191200.0
2012-06-11 15:30:00,34.11,34.15,34.1,34.1,136600.0,25.9352,25.9656,25.9276,25.9276,136600.0
2012-06-11 15:35:00,34.1,34.13,34.08,34.13,117100.0,25.9276,25.9504,25.9123,25.9504,117100.0
2012-06-11 15:40:00,34.14,34.18,34.14,34.16,172300.0,25.958,25.9884,25.958,25.9732,172300.0
2012-06-11 15:45:00,34.16,34.17,34.05,34.05,379500.0,25.9732,25.9808,25.8895,25.8895,379500.0
2012-06-11 15:50:00,34.05,34.07,33.96,33.96,445900.0,25.8895,25.9047,25.8211,25.8211,445900.0
2012-06-11 15:55:00,33.97,33.98,33.9,33.94,917300.0,25.8287,25.8363,25.7755,25.8059,917300.0
2012-06-12 09:30:00,34.11,34.32,34.11,34.32,454900.0,25.9352,26.0948,25.9352,26.0948,454900.0
2012-06-12 09:35:00,34.32,34.32,34.11,34.12,207700.0,26.0948,26.0948,25.9352,25.9428,207700.0
2012-06-12 09:40:00,34.12,34.17,34.07,34.17,153800.0,25.9428,25.9808,25.9047,25.9808,153800.0
2012-06-12 09:45:00,34.17,34.28,34.17,34.22,146500.0,25.9808,26.0644,25.9808,26.0188,146500.0
2012-06-12 09:50:00,34.22,34.27,34.2,34.2,77900.0,26.0188,26.0568,26.0036,26.0036,77900.0
2012-06-12 09:55:00,34.2,34.24,34.13,34.18,68300.0,26.0036,26.034,25.9504,25.9884,68300.0
2012-06-12 10:00:00,34.18,34.32,34.18,34.2,137600.0,25.9884,26.0948,25.9884,26.0036,137600.0
2012-06-12 10:05:00,34.19,34.21,34.07,34.09,157900.0,25.996,26.0112,25.9047,25.92,157900.0
2012-06-12 10:10:00,34.09,34.15,34.05,34.06,142100.0,25.92,25.9656,25.8895,25.8971,142100.0
2012-06-12 10:15:00,34.07,34.13,34.05,34.06,297200.0,25.9047,25.9504,25.8895,25.8971,297200.0
2012-06-12 10:20:00,34.07,34.07,34.02,34.03,144600.0,25.9047,25.9047,25.8667,25.8743,144600.0
2012-06-12 10:25:00,34.04,34.07,34.01,34.01,161200.0,25.8819,25.9047,25.8591,25.8591,161200.0
2012-06-12 10:30:00,34.01,34.01,33.95,33.97,129900.0,25.8591,25.8591,25.8135,25.8287,129900.0
2012-06-12 10:35:00,33.97,34.0,33.91,33.92,298200.0,25.8287,25.8515,25.7831,25.7907,298200.0
2012-06-12 10:40:00,33.92,34.08,33.92,34.05,139300.0,25.7907,25.9123,25.7907,25.8895,139300.0
2012-06-12 10:45:00,34.05,34.13,34.05,34.11,61500.0,25.8895,25.9504,25.8895,25.9352,61500.0
2012-06-12 10:50:00,34.12,34.12,34.09,34.11,100300.0,25.9428,25.9428,25.92,25.9352,100300.0
2012-06-12 10:55:00,34.13,34.15,34.06,34.09,138800.0,25.9504,25.9656,25.8971,25.92,138800.0
2012-06-12 11:00:00,34.09,34.21,34.09,34.2,92900.0,25.92,26.0112,25.92,26.0036,92900.0
2012-06-12 11:05:00,34.2,34.25,34.2,34.22,118800.0,26.0036,26.0416,26.0036,26.0188,118800.0
2012-06-12 11:10:00,34.22,34.32,34.22,34.29,279300.0,26.0188,26.0948,26.0188,26.072,279300.0
2012-06-12 11:15:00,34.3,34.31,34.25,34.26,108800.0,26.0796,26.0872,26.0416,26.0492,108800.0
2012-06-12 11:20:00,34.27,34.38,34.27,34.35,113100.0,26.0568,26.1405,26.0568,26.1176,113100.0
2012-06-12 11:25:00,34.36,34.39,34.34,34.37,236800.0,26.1252,26.1481,26.11,26.1328,236800.0
2012-06-12 11:30:00,34.37,34.39,34.34,34.37,54200.0,26.1328,26.1481,26.11,26.1328,54200.0
2012-06-12 11:35:00,34.37,34.37,34.29,34.3,134200.0,26.1328,26.1328,26.072,26.0796,134200.0
2012-06-12 11:40:00,34.31,34.33,34.29,34.31,63700.0,26.0872,26.1024,26.072,26.0872,63700.0
2012-06-12 11:45:00,34.31,34.33,34.28,34.28,91700.0,26.0872,26.1024,26.0644,26.0644,91700.0
2012-06-12 11:50:00,34.28,34.29,34.23,34.23,46100.0,26.0644,26.072,26.0264,26.0264,46100.0
2012-06-12 11:55:00,34.23,34.25,34.23,34.24,71800.0,26.0264,26.0416,26.0264,26.034,71800.0
2012-06-12 12:00:00,34.25,34.27,34.24,34.26,27700.0,26.0416,26.0568,26.034,26.0492,27700.0
2012-06-12 12:05:00,34.26,34.27,34.24,34.24,145300.0,26.0492,26.0568,26.034,26.034,145300.0
2012-06-12 12:10:00,34.24,34.24,34.21,34.23,188400.0,26.034,26.034,26.0112,26.0264,188400.0
2012-06-12 12:15:00,34.22,34.24,34.21,34.24,16200.0,26.0188,26.034,26.0112,26.034,16200.0
2012-06-12 12:20:00,34.23,34.25,34.23,34.24,15200.0,26.0264,26.0416,26.0264,26.034,15200.0
2012-06-12 12:25:00,34.25,34.25,34.21,34.21,72200.0,26.0416,26.0416,26.0112,26.0112,72200.0
2012-06-12 12:30:00,34.21,34.24,34.2,34.23,57500.0,26.0112,26.034,26.0036,26.0264,57500.0
2012-06-12 12:35:00,34.24,34.31,34.23,34.29,48300.0,26.034,26.0872,26.0264,26.072,48300.0
2012-06-12 12:40:00,34.29,34.3,34.26,34.27,51100.0,26.072,26.0796,26.0492,26.0568,51100.0
2012-06-12 12:45:00,34.27,34.28,34.27,34.28,35800.0,26.0568,26.0644,26.0568,26.0644,35800.0
2012-06-12 12:50:00,34.27,34.29,34.26,34.27,27000.0,26.0568,26.072,26.0492,26.0568,27000.0
2012-06-12 12:55:00,34.26,34.28,34.25,34.27,26600.0,26.0492,26.0644,26.0416,26.0568,26600.0
2012-06-12 13:00:00,34.28,34.28,34.26,34.26,11700.0,26.0644,26.0644,26.0492,26.0492,11700.0
2012-06-12 13:05:00,34.26,34.28,34.26,34.27,187400.0,26.0492,26.0644,26.0492,26.0568,187400.0
2012-06-12 13:10:00,34.26,34.39,34.26,34.34,238500.0,26.0492,26.1481,26.0492,26.11,238500.0
2012-06-12 13:15:00,34.35,34.37,34.33,34.37,46400.0,26.1176,26.1328,26.1024,26.1328,46400.0
2012-06-12 13:20:00,34.37,34.38,34.33,34.34,15800.0,26.1328,26.1405,26.1024,26.11,15800.0
2012-06-12 13:25:00,34.35,34.35,34.32,34.33,59300.0,26.1176,26.1176,26.0948,26.1024,59300.0
2012-06-12 13:30:00,34.33,34.35,34.32,34.33,36900.0,26.1024,26.1176,26.0948,26.1024,36900.0
2012-06-12 13:35:00,34.34,34.39,34.33,34.37,16400.0,26.11,26.1481,26.1024,26.1328,16400.0
2012-06-12 13:40:00,34.37,34.4,34.36,34.37,39200.0,26.1328,26.1557,26.1252,26.1328,39200.0
2012-06-12 13:45:00,34.37,34.39,34.32,34.35,67800.0,26.1328,26.1481,26.0948,26.1176,67800.0
2012-06-12 13:50:00,34.35,34.39,34.31,34.32,45100.0,26.1176,26.1481,26.0872,26.0948,45100.0
2012-06-12 13:55:00,34.34,34.34,34.29,34.3,58000.0,26.11,26.11,26.072,26.0796,58000.0
2012-06-12 14:00:00,34.3,34.35,34.29,34.35,36800.0,26.0796,26.1176,26.072,26.1176,36800.0
2012-06-12 14:05:00,34.34,34.34,34.29,34.3,145500.0,26.11,26.11,26.072,26.0796,145500.0
2012-06-12 14:10:00,34.29,34.3,34.25,34.29,89400.0,26.072,26.0796,26.0416,26.072,89400.0
2012-06-12 14:15:00,34.28,34.29,34.25,34.28,53700.0,26.0644,26.072,26.0416,26.0644,53700.0
2012-06-12 14:20:00,34.28,34.31,34.26,34.3,132400.0,26.0644,26.0872,26.0492,26.0796,132400.0
2012-06-12 14:25:00,34.29,34.32,34.29,34.29,28400.0,26.072,26.0948,26.072,26.072,28400.0
2012-06-12 14:30:00,34.3,34.37,34.3,34.37,247400.0,26.0796,26.1328,26.0796,26.1328,247400.0
2012-06-12 14:35:00,34.37,34.4,34.35,34.4,32300.0,26.1328,26.1557,26.1176,26.1557,32300.0
2012-06-12 14:40:00,34.39,34.41,34.38,34.39,71100.0,26.1481,26.1633,26.1405,26.1481,71100.0
2012-06-12 14:45:00,34.39,34.41,34.38,34.39,66100.0,26.1481,26.1633,26.1405,26.1481,66100.0
2012-06-12 14:50:00,34.39,34.4,34.33,34.35,22300.0,26.1481,26.1557,26.1024,26.1176,22300.0
2012-06-12 14:55:00,34.35,34.38,34.35,34.38,49600.0,26.1176,26.1405,26.1176,26.1405,49600.0
2012-06-12 15:00:00,34.38,34.4,34.36,34.38,78900.0,26.1405,26.1557,26.1252,26.1405,78900.0
2012-06-12 15:05:00,34.39,34.42,34.39,34.42,46800.0,26.1481,26.1709,26.1481,26.1709,46800.0
2012-06-12 15:10:00,34.41,34.43,34.38,34.39,160500.0,26.1633,26.1785,26.1405,26.1481,160500.0
2012-06-12 15:15:00,34.38,34.4,34.36,34.36,86300.0,26.1405,26.1557,26.1252,26.1252,86300.0
2012-06-12 15:20:00,34.36,34.41,34.34,34.4,90200.0,26.1252,26.1633,26.11,26.1557,90200.0
2012-06-12 15:25:00,34.4,34.47,34.39,34.47,55400.0,26.1557,26.2089,26.1481,26.2089,55400.0
2012-06-12 15:30:00,34.47,34.48,34.4,34.4,87500.0,26.2089,26.2165,26.1557,26.1557,87500.0
2012-06-12 15:35:00,34.4,34.46,34.4,34.45,100000.0,26.1557,26.2013,26.1557,26.1937,100000.0
2012-06-12 15:40:00,34.46,34.55,34.45,34.53,239900.0,26.2013,26.2697,26.1937,26.2545,239900.0
2012-06-12 15:45:00,34.53,34.55,34.51,34.52,412900.0,26.2545,26.2697,26.2393,26.2469,412900.0
2012-06-12 15:50:00,34.52,34.57,34.51,34.56,756800.0,26.2469,26.2849,26.2393,26.2773,756800.0
2012-06-12 15:55:00,34.56,34.57,34.52,34.57,899200.0,26.2773,26.2849,26.2469,26.2849,899200.0
2012-06-13 09:30:00,34.37,34.44,34.3,34.31,137400.0,26.1328,26.1861,26.0796,26.0872,137400.0
2012-06-13 09:35:00,34.32,34.32,34.26,34.27,61200.0,26.0948,26.0948,26.0492,26.0568,61200.0
2012-06-13 09:40:00,34.27,34.3,34.22,34.29,44200.0,26.0568,26.0796,26.0188,26.072,44200.0
2012-06-13 09:45:00,34.29,34.31,34.24,34.28,139800.0,26.072,26.0872,26.034,26.0644,139800.0
2012-06-13 09:50:00,34.28,34.28,34.2,34.22,68600.0,26.0644,26.0644,26.0036,26.0188,68600.0
2012-06-13 09:55:00,34.21,34.25,34.17,34.22,81300.0,26.0112,26.0416,25.9808,26.0188,81300.0
2012-06-13 10:00:00,34.2,34.27,34.2,34.24,196100.0,26.0036,26.0568,26.0036,26.034,196100.0
2012-06-13 10:05:00,34.25,34.29,34.2,34.26,118100.0,26.0416,26.072,26.0036,26.0492,118100.0
2012-06-13 10:10:00,34.27,34.34,34.27,34.33,161200.0,26.0568,26.11,26.0568,26.1024,161200.0
2012-06-13 10:15:00,34.33,34.4,34.33,34.39,39500.0,26.1024,26.1557,26.1024,26.1481,39500.0
2012-06-13 10:20:00,34.4,34.42,34.34,34.36,306800.0,26.1557,26.1709,26.11,26.1252,306800.0
2012-06-13 10:25:00,34.35,34.36,34.29,34.33,189300.0,26.1176,26.1252,26.072,26.1024,189300.0
2012-06-13 10:30:00,34.34,34.42,34.34,34.42,70500.0,26.11,26.1709,26.11,26.1709,70500.0
2012-06-13 10:35:00,34.43,34.52,34.43,34.51,195600.0,26.1785,26.2469,26.1785,26.2393,195600.0
2012-06-13 10:40:00,34.51,34.53,34.48,34.53,119500.0,26.2393,26.2545,26.2165,26.2545,119500.0
2012-06-13 10:45:00,34.53,34.55,34.45,34.47,104000.0,26.2545,26.2697,26.1937,26.2089,104000.0
2012-06-13 10:50:00,34.47,34.49,34.46,34.47,45500.0,26.2089,26.2241,26.2013,26.2089,45500.0
2012-06-13 10:55:00,34.48,34.51,34.45,34.48,36600.0,26.2165,26.2393,26.1937,26.2165,36600.0
2012-06-13 11:00:00,34.47,34.48,34.38,34.41,127900.0,26.2089,26.2165,26.1405,26.1633,127900.0
2012-06-13 11:05:00,34.41,34.43,34.36,34.36,51400.0,26.1633,26.1785,26.1252,26.1252,51400.0
2012-06-13 11:10:00,34.37,34.37,34.33,34.35,66300.0,26.1328,26.1328,26.1024,26.1176,66300.0
2012-06-13 11:15:00,34.35,34.37,34.32,34.32,58700.0,26.1176,26.1328,26.0948,26.0948,58700.0
2012-06-13 11:20:00,34.32,34.35,34.31,34.33,49100.0,26.0948,26.1176,26.0872,26.1024,49100.0
2012-06-13 11:25:00,34.33,34.33,34.28,34.3,93000.0,26.1024,26.1024,26.0644,26.0796,93000.0
2012-06-13 11:30:00,34.3,34.37,34.3,34.37,33800.0,26.0796,26.1328,26.0796,26.1328,33800.0
2012-06-13 11:35:00,34.38,34.38,34.3,34.31,44100.0,26.1405,26.1405,26.0796,26.0872,44100.0
2012-06-13 11:40:00,34.31,34.32,34.27,34.28,47200.0,26.0872,26.0948,26.0568,26.0644,47200.0
2012-06-13 11:45:00,34.28,34.28,34.25,34.25,152500.0,26.0644,26.0644,26.0416,26.0416,152500.0
2012-06-13 11:50:00,34.26,34.27,34.22,34.23,134500.0,26.0492,26.0568,26.0188,26.0264,134500.0
2012-06-13 11:55:00,34.23,34.26,34.22,34.25,63600.0,26.0264,26.0492,26.0188,26.0416,63600.0
2012-06-13 12:00:00,34.25,34.25,34.23,34.25,26300.0,26.0416,26.0416,26.0264,26.0416,26300.0
2012-06-13 12:05:00,34.24,34.24,34.16,34.19,86300.0,26.034,26.034,25.9732,25.996,86300.0
2012-06-13 12:10:00,34.18,34.25,34.18,34.23,72600.0,25.9884,26.0416,25.9884,26.0264,72600.0
2012-06-13 12:15:00,34.23,34.24,34.2,34.24,88600.0,26.0264,26.034,26.0036,26.034,88600.0
2012-06-13 12:20:00,34.24,34.24,34.21,34.24,47600.0,26.034,26.034,26.0112,26.034,47600.0
2012-06-13 12:25:00,34.24,34.24,34.21,34.23,40500.0,26.034,26.034,26.0112,26.0264,40500.0
2012-06-13 12:30:00,34.23,34.27,34.23,34.27,34800.0,26.0264,26.0568,26.0264,26.0568,34800.0
2012-06-13 12:35:00,34.26,34.32,34.26,34.32,51300.0,26.0492,26.0948,26.0492,26.0948,51300.0
2012-06-13 12:40:00,34.32,34.36,34.32,34.35,154500.0,26.0948,26.1252,26.0948,26.1176,154500.0
2012-06-13 12:45:00,34.35,34.39,34.32,34.32,32000.0,26.1176,26.1481,26.0948,26.0948,32000.0
2012-06-13 12:50:00,34.31,34.32,34.26,34.29,113400.0,26.0872,26.0948,26.0492,26.072,113400.0
2012-06-13 12:55:00,34.28,34.3,34.26,34.3,23300.0,26.0644,26.0796,26.0492,26.0796,23300.0
2012-06-13 13:00:00,34.31,34.33,34.31,34.32,15200.0,26.0872,26.1024,26.0872,26.0948,15200.0
2012-06-13 13:05:00,34.32,34.38,34.32,34.38,22600.0,26.0948,26.1405,26.0948,26.1405,22600.0
2012-06-13 13:10:00,34.37,34.37,34.34,34.34,37000.0,26.1328,26.1328,26.11,26.11,37000.0
2012-06-13 13:15:00,34.34,34.36,34.31,34.35,62600.0,26.11,26.1252,26.0872,26.1176,62600.0
2012-06-13 13:20:00,34.34,34.34,34.32,34.33,11500.0,26.11,26.11,26.0948,26.1024,11500.0
2012-06-13 13:25:00,34.32,34.38,34.31,34.38,118100.0,26.0948,26.1405,26.0872,26.1405,118100.0
2012-06-13 13:30:00,34.37,34.39,34.36,34.39,44500.0,26.1328,26.1481,26.1252,26.1481,44500.0
2012-06-13 13:35:00,34.39,34.42,34.36,34.42,72800.0,26.1481,26.1709,26.1252,26.1709,72800.0
2012-06-13 13:40:00,34.41,34.41,34.36,34.36,73000.0,26.1633,26.1633,26.1252,26.1252,73000.0
2012-06-13 13:45:00,34.36,34.38,34.32,34.33,100100.0,26.1252,26.1405,26.0948,26.1024,100100.0
2012-06-13 13:50:00,34.32,34.36,34.32,34.34,49500.0,26.0948,26.1252,26.0948,26.11,49500.0
2012-06-13 13:55:00,34.35,34.35,34.26,34.28,55000.0,26.1176,26.1176,26.0492,26.0644,55000.0
2012-06-13 14:00:00,34.28,34.29,34.27,34.28,40400.0,26.0644,26.072,26.0568,26.0644,40400.0
2012-06-13 14:05:00,34.28,34.29,34.27,34.28,16400.0,26.0644,26.072,26.0568,26.0644,16400.0
2012-06-13 14:10:00,34.28,34.28,34.26,34.26,90600.0,26.0644,26.0644,26.0492,26.0492,90600.0
2012-06-13 14:15:00,34.26,34.29,34.26,34.29,35400.0,26.0492,26.072,26.0492,26.072,35400.0
2012-06-13 14:20:00,34.28,34.3,34.26,34.28,48000.0,26.0644,26.0796,26.0492,26.0644,48000.0
2012-06-13 14:25:00,34.27,34.28,34.25,34.26,17900.0,26.0568,26.0644,26.0416,26.0492,17900.0
2012-06-13 14:30:00,34.27,34.28,34.24,34.25,133500.0,26.0568,26.0644,26.034,26.0416,133500.0
2012-06-13 14:35:00,34.25,34.25,34.22,34.22,46800.0,26.0416,26.0416,26.0188,26.0188,46800.0
2012-06-13 14:40:00,34.22,34.24,34.15,34.16,58600.0,26.0188,26.034,25.9656,25.9732,58600.0
2012-06-13 14:45:00,34.15,34.18,34.14,34.18,123300.0,25.9656,25.9884,25.958,25.9884,123300.0
2012-06-13 14:50:00,34.17,34.19,34.15,34.16,68500.0,25.9808,25.996,25.9656,25.9732,68500.0
2012-06-13 14:55:00,34.15,34.17,34.13,34.16,16300.0,25.9656,25.9808,25.9504,25.9732,16300.0
2012-06-13 15:00:00,34.15,34.17,34.11,34.11,29100.0,25.9656,25.9808,25.9352,25.9352,29100.0
2012-06-13 15:05:00,34.1,34.13,34.1,34.12,261400.0,25.9276,25.9504,25.9276,25.9428,261400.0
2012-06-13 15:10:00,34.12,34.13,34.07,34.08,126600.0,25.9428,25.9504,25.9047,25.9123,126600.0
2012-06-13 15:15:00,34.08,34.1,34.01,34.01,61100.0,25.9123,25.9276,25.8591,25.8591,61100.0
2012-06-13 15:20:00,34.01,34.01,33.96,34.01,166800.0,25.8591,25.8591,25.8211,25.8591,166800.0
2012-06-13 15:25:00,34.0,34.01,33.94,33.98,248900.0,25.8515,25.8591,25.8059,25.8363,248900.0
2012-06-13 15:30:00,33.96,34.02,33.95,34.0,136300.0,25.8211,25.8667,25.8135,25.8515,136300.0
2012-06-13 15:35:00,34.0,34.04,33.99,34.03,190000.0,25.8515,25.8819,25.8439,25.8743,190000.0
2012-06-13 15:40:00,34.02,34.03,33.98,33.99,252100.0,25.8667,25.8743,25.8363,25.8439,252100.0
2012-06-13 15:45:00,33.99,34.02,33.95,33.95,225800.0,25.8439,25.8667,25.8135,25.8135,225800.0
2012-06-13 15:50:00,33.96,34.0,33.95,33.97,488800.0,25.8211,25.8515,25.8135,25.8287,488800.0
2012-06-13 15:55:00,33.97,34.06,33.97,34.05,796900.0,25.8287,25.8971,25.8287,25.8895,796900.0
2012-06-14 09:30:00,34.11,34.11,33.95,33.97,77900.0,25.9352,25.9352,25.8135,25.8287,77900.0
2012-06-14 09:35:00,33.96,34.0,33.93,33.97,146500.0,25.8211,25.8515,25.7983,25.8287,146500.0
2012-06-14 09:40:00,33.96,33.99,33.93,33.95,62600.0,25.8211,25.8439,25.7983,25.8135,62600.0
2012-06-14 09:45:00,33.94,34.09,33.93,34.03,64100.0,25.8059,25.92,25.7983,25.8743,64100.0
2012-06-14 09:50:00,34.04,34.08,34.01,34.06,125400.0,25.8819,25.9123,25.8591,25.8971,125400.0
2012-06-14 09:55:00,34.07,34.23,34.05,34.21,91900.0,25.9047,26.0264,25.8895,26.0112,91900.0
2012-06-14 10:00:00,34.21,34.23,34.16,34.18,186700.0,26.0112,26.0264,25.9732,25.9884,186700.0
2012-06-14 10:05:00,34.18,34.23,34.17,34.18,49500.0,25.9884,26.0264,25.9808,25.9884,49500.0
2012-06-14 10:10:00,34.19,34.21,34.14,34.14,44800.0,25.996,26.0112,25.958,25.958,44800.0
2012-06-14 10:15:00,34.14,34.16,34.11,34.14,53300.0,25.958,25.9732,25.9352,25.958,53300.0
2012-06-14 10:20:00,34.14,34.14,34.09,34.11,117300.0,25.958,25.958,25.92,25.9352,117300.0
2012-06-14 10:25:00,34.12,34.15,34.12,34.14,161500.0,25.9428,25.9656,25.9428,25.958,161500.0
2012-06-14 10:30:00,34.15,34.17,34.09,34.14,59600.0,25.9656,25.9808,25.92,25.958,59600.0
2012-06-14 10:35:00,34.14,34.19,34.14,34.16,32300.0,25.958,25.996,25.958,25.9732,32300.0
2012-06-14 10:40:00,34.17,34.22,34.16,34.17,47900.0,25.9808,26.0188,25.9732,25.9808,47900.0
2012-06-14 10:45:00,34.17,34.21,34.15,34.19,29300.0,25.9808,26.0112,25.9656,25.996,29300.0
2012-06-14 10:50:00,34.19,34.23,34.18,34.22,144400.0,25.996,26.0264,25.9884,26.0188,144400.0
2012-06-14 10:55:00,34.22,34.26,34.22,34.24,86200.0,26.0188,26.0492,26.0188,26.034,86200.0
2012-06-14 11:00:00,34.25,34.28,34.24,34.26,41100.0,26.0416,26.0644,26.034,26.0492,41100.0
2012-06-14 11:05:00,34.26,34.26,34.23,34.26,17500.0,26.0492,26.0492,26.0264,26.0492,17500.0
2012-06-14 11:10:00,34.25,34.31,34.24,34.3,25400.0,26.0416,26.0872,26.034,26.0796,25400.0
2012-06-14 11:15:00,34.31,34.31,34.27,34.31,100500.0,26.0872,26.0872,26.0568,26.0872,100500.0
2012-06-14 11:20:00,34.3,34.32,34.29,34.32,30200.0,26.0796,26.0948,26.072,26.0948,30200.0
2012-06-14 11:25:00,34.33,34.37,34.33,34.35,77700.0,26.1024,26.1328,26.1024,26.1176,77700.0
2012-06-14 11:30:00,34.36,34.37,34.32,34.32,22500.0,26.1252,26.1328,26.0948,26.0948,22500.0
2012-06-14 11:35:00,34.31,34.34,34.3,34.32,152800.0,26.0872,26.11,26.0796,26.0948,152800.0
2012-06-14 11:40:00,34.33,34.34,34.28,34.29,67100.0,26.1024,26.11,26.0644,26.072,67100.0
2012-06-14 11:45:00,34.29,34.31,34.29,34.3,26300.0,26.072,26.0872,26.072,26.0796,26300.0
2012-06-14 11:50:00,34.3,34.33,34.3,34.33,62300.0,26.0796,26.1024,26.0796,26.1024,62300.0
2012-06-14 11:55:00,34.32,34.33,34.27,34.27,67200.0,26.0948,26.1024,26.0568,26.0568,67200.0
2012-06-14 12:00:00,34.26,34.3,34.26,34.29,49000.0,26.0492,26.0796,26.0492,26.072,49000.0
2012-06-14 12:05:00,34.29,34.29,34.26,34.27,16600.0,26.072,26.072,26.0492,26.0568,16600.0
2012-06-14 12:10:00,34.27,34.31,34.26,34.26,25600.0,26.0568,26.0872,26.0492,26.0492,25600.0
2012-06-14 12:15:00,34.26,34.27,34.25,34.27,13800.0,26.0492,26.0568,26.0416,26.0568,13800.0
2012-06-14 12:20:00,34.27,34.28,34.24,34.26,31600.0,26.0568,26.0644,26.034,26.0492,31600.0
2012-06-14 12:25:00,34.26,34.26,34.23,34.23,12100.0,26.0492,26.0492,26.0264,26.0264,12100.0
2012-06-14 12:30:00,34.24,34.24,34.2,34.23,39900.0,26.034,26.034,26.0036,26.0264,39900.0
2012-06-14 12:35:00,34.23,34.25,34.23,34.24,11000.0,26.0264,26.0416,26.0264,26.034,11000.0
2012-06-14 12:40:00,34.24,34.26,34.24,34.24,11100.0,26.034,26.0492,26.034,26.034,11100.0
2012-06-14 12:45:00,34.25,34.28,34.24,34.27,30800.0,26.0416,26.0644,26.034,26.0568,30800.0
2012-06-14 12:50:00,34.27,34.28,34.26,34.27,30400.0,26.0568,26.0644,26.0492,26.0568,30400.0
2012-06-14 12:55:00,34.28,34.28,34.26,34.26,9900.0,26.0644,26.0644,26.0492,26.0492,9900.0
2012-06-14 13:00:00,34.26,34.3,34.26,34.29,59700.0,26.0492,26.0796,26.0492,26.072,59700.0
2012-06-14 13:05:00,34.29,34.32,34.27,34.27,66200.0,26.072,26.0948,26.0568,26.0568,66200.0
2012-06-14 13:10:00,34.28,34.29,34.26,34.26,28100.0,26.0644,26.072,26.0492,26.0492,28100.0
2012-06-14 13:15:00,34.26,34.26,34.23,34.24,35400.0,26.0492,26.0492,26.0264,26.034,35400.0
2012-06-14 13:20:00,34.23,34.23,34.19,34.19,284000.0,26.0264,26.0264,25.996,25.996,284000.0
2012-06-14 13:25:00,34.2,34.21,34.19,34.2,19900.0,26.0036,26.0112,25.996,26.0036,19900.0
2012-06-14 13:30:00,34.19,34.22,34.18,34.2,54000.0,25.996,26.0188,25.9884,26.0036,54000.0
2012-06-14 13:35:00,34.2,34.22,34.18,34.2,55200.0,26.0036,26.0188,25.9884,26.0036,55200.0
2012-06-14 13:40:00,34.2,34.2,34.18,34.18,57000.0,26.0036,26.0036,25.9884,25.9884,57000.0
2012-06-14 13:45:00,34.17,34.18,34.16,34.16,32500.0,25.9808,25.9884,25.9732,25.9732,32500.0
2012-06-14 13:50:00,34.17,34.19,34.16,34.17,14800.0,25.9808,25.996,25.9732,25.9808,14800.0
2012-06-14 13:55:00,34.18,34.19,34.16,34.17,11300.0,25.9884,25.996,25.9732,25.9808,11300.0
2012-06-14 14:00:00,34.16,34.17,34.16,34.16,9000.0,25.9732,25.9808,25.9732,25.9732,9000.0
2012-06-14 14:05:00,34.17,34.2,34.16,34.19,89000.0,25.9808,26.0036,25.9732,25.996,89000.0
2012-06-14 14:10:00,34.19,34.19,34.15,34.17,21000.0,25.996,25.996,25.9656,25.9808,21000.0
2012-06-14 14:15:00,34.17,34.17,34.13,34.14,15500.0,25.9808,25.9808,25.9504,25.958,15500.0
2012-06-14 14:20:00,34.14,34.14,34.11,34.11,21400.0,25.958,25.958,25.9352,25.9352,21400.0
2012-06-14 14:25:00,34.1,34.1,34.08,34.08,54200.0,25.9276,25.9276,25.9123,25.9123,54200.0
2012-06-14 14:30:00,34.07,34.08,34.04,34.04,120200.0,25.9047,25.9123,25.8819,25.8819,120200.0
2012-06-14 14:35:00,34.05,34.06,34.03,34.04,173200.0,25.8895,25.8971,25.8743,25.8819,173200.0
2012-06-14 14:40:00,34.04,34.05,34.03,34.05,15800.0,25.8819,25.8895,25.8743,25.8895,15800.0
2012-06-14 14:45:00,34.04,34.04,34.0,34.01,57700.0,25.8819,25.8819,25.8515,25.8591,57700.0
2012-06-14 14:50:00,34.02,34.02,33.99,34.0,21800.0,25.8667,25.8667,25.8439,25.8515,21800.0
2012-06-14 14:55:00,33.99,34.02,33.98,33.99,59700.0,25.8439,25.8667,25.8363,25.8439,59700.0
2012-06-14 15:00:00,33.98,34.03,33.98,34.01,42000.0,25.8363,25.8743,25.8363,25.8591,42000.0
2012-06-14 15:05:00,34.01,34.37,34.01,34.21,499400.0,25.8591,26.1328,25.8591,26.0112,499400.0
2012-06-14 15:10:00,34.22,34.32,34.21,34.31,255300.0,26.0188,26.0948,26.0112,26.0872,255300.0
2012-06-14 15:15:00,34.31,34.32,34.15,34.15,122600.0,26.0872,26.0948,25.9656,25.9656,122600.0
2012-06-14 15:20:00,34.14,34.19,34.07,34.07,246600.0,25.958,25.996,25.9047,25.9047,246600.0
2012-06-14 15:25:00,34.07,34.13,34.04,34.08,253200.0,25.9047,25.9504,25.8819,25.9123,253200.0
2012-06-14 15:30:00,34.09,34.19,34.07,34.17,187900.0,25.92,25.996,25.9047,25.9808,187900.0
2012-06-14 15:35:00,34.16,34.29,34.16,34.26,218900.0,25.9732,26.072,25.9732,26.0492,218900.0
2012-06-14 15:40:00,34.26,34.31,34.22,34.23,248000.0,26.0492,26.0872,26.0188,26.0264,248000.0
2012-06-14 15:45:00,34.22,34.33,34.2,34.29,387900.0,26.0188,26.1024,26.0036,26.072,387900.0
2012-06-14 15:50:00,34.3,34.32,34.26,34.27,557900.0,26.0796,26.0948,26.0492,26.0568,557900.0
2012-06-14 15:55:00,34.27,34.32,34.25,34.31,707500.0,26.0568,26.0948,26.0416,26.0872,707500.0
2012-06-15 09:30:00,34.3,34.39,34.23,34.26,141400.0,26.2195,26.2883,26.166,26.189,141400.0
2012-06-15 09:35:00,34.25,34.27,34.18,34.19,120400.0,26.1813,26.1966,26.1278,26.1354,120400.0
2012-06-15 09:40:00,34.19,34.32,34.19,34.29,108300.0,26.1354,26.2348,26.1354,26.2119,108300.0
2012-06-15 09:45:00,34.29,34.34,34.28,34.32,354600.0,26.2119,26.2501,26.2042,26.2348,354600.0
2012-06-15 09:50:00,34.31,34.33,34.27,34.29,472700.0,26.2272,26.2425,26.1966,26.2119,472700.0
2012-06-15 09:55:00,34.27,34.37,34.25,34.34,385300.0,26.1966,26.273,26.1813,26.2501,385300.0
2012-06-15 10:00:00,34.34,34.4,34.34,34.35,112300.0,26.2501,26.296,26.2501,26.2578,112300.0
2012-06-15 10:05:00,34.36,34.4,34.35,34.39,169000.0,26.2654,26.296,26.2578,26.2883,169000.0
2012-06-15 10:10:00,34.4,34.45,34.39,34.44,222500.0,26.296,26.3342,26.2883,26.3265,222500.0
2012-06-15 10:15:00,34.44,34.45,34.39,34.4,92800.0,26.3265,26.3342,26.2883,26.296,92800.0
2012-06-15 10:20:00,34.39,34.41,34.31,34.31,49100.0,26.2883,26.3036,26.2272,26.2272,49100.0
2012-06-15 10:25:00,34.31,34.34,34.31,34.34,18900.0,26.2272,26.2501,26.2272,26.2501,18900.0
2012-06-15 10:30:00,34.35,34.38,34.3,34.34,62500.0,26.2578,26.2807,26.2195,26.2501,62500.0
2012-06-15 10:35:00,34.34,34.36,34.32,34.35,35000.0,26.2501,26.2654,26.2348,26.2578,35000.0
2012-06-15 10:40:00,34.35,34.37,34.33,34.36,76200.0,26.2578,26.273,26.2425,26.2654,76200.0
2012-06-15 10:45:00,34.36,34.43,34.36,34.4,50000.0,26.2654,26.3189,26.2654,26.296,50000.0
2012-06-15 10:50:00,34.41,34.43,34.41,34.43,26900.0,26.3036,26.3189,26.3036,26.3189,26900.0
2012-06-15 10:55:00,34.42,34.44,34.41,34.41,35400.0,26.3113,26.3265,26.3036,26.3036,35400.0
2012-06-15 11:00:00,34.41,34.43,34.38,34.38,58000.0,26.3036,26.3189,26.2807,26.2807,58000.0
2012-06-15 11:05:00,34.38,34.43,34.38,34.43,127300.0,26.2807,26.3189,26.2807,26.3189,127300.0
2012-06-15 11:10:00,34.44,34.45,34.39,34.4,264600.0,26.3265,26.3342,26.2883,26.296,264600.0
2012-06-15 11:15:00,34.41,34.44,34.41,34.43,32000.0,26.3036,26.3265,26.3036,26.3189,32000.0
2012-06-15 11:20:00,34.42,34.44,34.41,34.43,110400.0,26.3113,26.3265,26.3036,26.3189,110400.0
2012-06-15 11:25:00,34.43,34.45,34.41,34.42,66800.0,26.3189,26.3342,26.3036,26.3113,66800.0
2012-06-15 11:30:00,34.43,34.47,34.42,34.43,73000.0,26.3189,26.3495,26.3113,26.3189,73000.0
2012-06-15 11:35:00,34.43,34.45,34.42,34.44,30900.0,26.3189,26.3342,26.3113,26.3265,30900.0
2012-06-15 11:40:00,34.45,34.45,34.42,34.42,24900.0,26.3342,26.3342,26.3113,26.3113,24900.0
2012-06-15 11:45:00,34.43,34.44,34.41,34.42,20100.0,26.3189,26.3265,26.3036,26.3113,20100.0
2012-06-15 11:50:00,34.41,34.42,34.4,34.41,11300.0,26.3036,26.3113,26.296,26.3036,11300.0
2012-06-15 11:55:00,34.41,34.42,34.39,34.39,16100.0,26.3036,26.3113,26.2883,26.2883,16100.0
2012-06-15 12:00:00,34.4,34.41,34.39,34.41,35000.0,26.296,26.3036,26.2883,26.3036,35000.0
2012-06-15 12:05:00,34.41,34.42,34.4,34.42,77300.0,26.3036,26.3113,26.296,26.3113,77300.0
2012-06-15 12:10:00,34.42,34.43,34.41,34.41,96300.0,26.3113,26.3189,26.3036,26.3036,96300.0
2012-06-15 12:15:00,34.41,34.42,34.41,34.42,4900.0,26.3036,26.3113,26.3036,26.3113,4900.0
2012-06-15 12:20:00,34.41,34.43,34.4,34.41,51100.0,26.3036,26.3189,26.296,26.3036,51100.0
2012-06-15 12:25:00,34.41,34.44,34.4,34.4,36200.0,26.3036,26.3265,26.296,26.296,36200.0
2012-06-15 12:30:00,34.41,34.41,34.38,34.39,13700.0,26.3036,26.3036,26.2807,26.2883,13700.0
2012-06-15 12:35:00,34.39,34.39,34.35,34.35,24500.0,26.2883,26.2883,26.2578,26.2578,24500.0
2012-06-15 12:40:00,34.36,34.36,34.35,34.36,3200.0,26.2654,26.2654,26.2578,26.2654,3200.0
2012-06-15 12:45:00,34.36,34.4,34.36,34.39,66900.0,26.2654,26.296,26.2654,26.2883,66900.0
2012-06-15 12:50:00,34.39,34.41,34.39,34.41,13100.0,26.2883,26.3036,26.2883,26.3036,13100.0
2012-06-15 12:55:00,34.41,34.41,34.38,34.4,50400.0,26.3036,26.3036,26.2807,26.296,50400.0
2012-06-15 13:00:00,34.4,34.45,34.39,34.45,28500.0,26.296,26.3342,26.2883,26.3342,28500.0
2012-06-15 13:05:00,34.45,34.47,34.44,34.46,147100.0,26.3342,26.3495,26.3265,26.3418,147100.0
2012-06-15 13:10:00,34.46,34.47,34.45,34.46,124700.0,26.3418,26.3495,26.3342,26.3418,124700.0
2012-06-15 13:15:00,34.46,34.5,34.46,34.47,42700.0,26.3418,26.3724,26.3418,26.3495,42700.0
2012-06-15 13:20:00,34.47,34.47,34.44,34.45,41600.0,26.3495,26.3495,26.3265,26.3342,41600.0
2012-06-15 13:25:00,34.45,34.45,34.43,34.44,62000.0,26.3342,26.3342,26.3189,26.3265,62000.0
2012-06-15 13:30:00,34.45,34.47,34.44,34.46,13000.0,26.3342,26.3495,26.3265,26.3418,13000.0
2012-06-15 13:35:00,34.47,34.48,34.45,34.45,61900.0,26.3495,26.3571,26.3342,26.3342,61900.0
2012-06-15 13:40:00,34.45,34.47,34.44,34.45,67800.0,26.3342,26.3495,26.3265,26.3342,67800.0
2012-06-15 13:45:00,34.46,34.47,34.44,34.46,47000.0,26.3418,26.3495,26.3265,26.3418,47000.0
2012-06-15 13:50:00,34.47,34.47,34.44,34.46,40500.0,26.3495,26.3495,26.3265,26.3418,40500.0
2012-06-15 13:55:00,34.47,34.5,34.46,34.47,37800.0,26.3495,26.3724,26.3418,26.3495,37800.0
2012-06-15 14:00:00,34.48,34.5,34.47,34.48,92400.0,26.3571,26.3724,26.3495,26.3571,92400.0
2012-06-15 14:05:00,34.49,34.49,34.45,34.46,89800.0,26.3648,26.3648,26.3342,26.3418,89800.0
2012-06-15 14:10:00,34.47,34.47,34.44,34.44,85400.0,26.3495,26.3495,26.3265,26.3265,85400.0
2012-06-15 14:15:00,34.45,34.47,34.45,34.46,95500.0,26.3342,26.3495,26.3342,26.3418,95500.0
2012-06-15 14:20:00,34.46,34.49,34.46,34.49,167000.0,26.3418,26.3648,26.3418,26.3648,167000.0
2012-06-15 14:25:00,34.49,34.52,34.48,34.5,244700.0,26.3648,26.3877,26.3571,26.3724,244700.0
2012-06-15 14:30:00,34.5,34.52,34.48,34.5,367600.0,26.3724,26.3877,26.3571,26.3724,367600.0
2012-06-15 14:35:00,34.5,34.54,34.49,34.53,84000.0,26.3724,26.403,26.3648,26.3953,84000.0
2012-06-15 14:40:00,34.53,34.55,34.52,34.54,126100.0,26.3953,26.4106,26.3877,26.403,126100.0
2012-06-15 14:45:00,34.55,34.56,34.53,34.54,140500.0,26.4106,26.4183,26.3953,26.403,140500.0
2012-06-15 14:50:00,34.54,34.55,34.5,34.5,155900.0,26.403,26.4106,26.3724,26.3724,155900.0
2012-06-15 14:55:00,34.51,34.54,34.5,34.5,221200.0,26.3801,26.403,26.3724,26.3724,221200.0
2012-06-15 15:00:00,34.51,34.52,34.49,34.5,117200.0,26.3801,26.3877,26.3648,26.3724,117200.0
2012-06-15 15:05:00,34.5,34.52,34.48,34.5,129000.0,26.3724,26.3877,26.3571,26.3724,129000.0
2012-06-15 15:10:00,34.51,34.52,34.49,34.51,71800.0,26.3801,26.3877,26.3648,26.3801,71800.0
2012-06-15 15:15:00,34.52,34.52,34.49,34.49,201700.0,26.3877,26.3877,26.3648,26.3648,201700.0
2012-06-15 15:20:00,34.5,34.5,34.48,34.48,114500.0,26.3724,26.3724,26.3571,26.3571,114500.0
2012-06-15 15:25:00,34.49,34.5,34.48,34.48,58900.0,26.3648,26.3724,26.3571,26.3571,58900.0
2012-06-15 15:30:00,34.48,34.5,34.47,34.48,165600.0,26.3571,26.3724,26.3495,26.3571,165600.0
2012-06-15 15:35:00,34.48,34.5,34.47,34.48,179200.0,26.3571,26.3724,26.3495,26.3571,179200.0
2012-06-15 15:40:00,34.48,34.5,34.45,34.45,267100.0,26.3571,26.3724,26.3342,26.3342,267100.0
2012-06-15 15:45:00,34.46,34.53,34.45,34.53,327300.0,26.3418,26.3953,26.3342,26.3953,327300.0
2012-06-15 15:50:00,34.53,34.54,34.5,34.53,435900.0,26.3953,26.403,26.3724,26.3953,435900.0
2012-06-15 15:55:00,34.53,34.56,34.52,34.54,789000.0,26.3953,26.4183,26.3877,26.403,789000.0
2012-06-18 09:30:00,34.37,34.41,34.26,34.37,170200.0,26.273,26.3036,26.189,26.273,170200.0
2012-06-18 09:35:00,34.38,34.45,34.37,34.45,103400.0,26.2807,26.3342,26.273,26.3342,103400.0
2012-06-18 09:40:00,34.45,34.49,34.43,34.47,60500.0,26.3342,26.3648,26.3189,26.3495,60500.0
2012-06-18 09:45:00,34.47,34.51,34.44,34.45,97200.0,26.3495,26.3801,26.3265,26.3342,97200.0
2012-06-18 09:50:00,34.44,34.44,34.36,34.41,116800.0,26.3265,26.3265,26.2654,26.3036,116800.0
2012-06-18 09:55:00,34.39,34.45,34.35,34.45,60200.0,26.2883,26.3342,26.2578,26.3342,60200.0
2012-06-18 10:00:00,34.44,34.46,34.38,34.44,57300.0,26.3265,26.3418,26.2807,26.3265,57300.0
2012-06-18 10:05:00,34.45,34.45,34.4,34.4,28700.0,26.3342,26.3342,26.296,26.296,28700.0
2012-06-18 10:10:00,34.4,34.45,34.39,34.41,125900.0,26.296,26.3342,26.2883,26.3036,125900.0
2012-06-18 10:15:00,34.41,34.5,34.4,34.5,38000.0,26.3036,26.3724,26.296,26.3724,38000.0
2012-06-18 10:20:00,34.5,34.51,34.49,34.5,101800.0,26.3724,26.3801,26.3648,26.3724,101800.0
2012-06-18 10:25:00,34.51,34.53,34.48,34.52,76900.0,26.3801,26.3953,26.3571,26.3877,76900.0
2012-06-18 10:30:00,34.52,34.53,34.45,34.45,131500.0,26.3877,26.3953,26.3342,26.3342,131500.0
2012-06-18 10:35:00,34.46,34.49,34.45,34.48,74400.0,26.3418,26.3648,26.3342,26.3571,74400.0
2012-06-18 10:40:00,34.48,34.5,34.47,34.48,26300.0,26.3571,26.3724,26.3495,26.3571,26300.0
2012-06-18 10:45:00,34.48,34.54,34.44,34.52,78700.0,26.3571,26.403,26.3265,26.3877,78700.0
2012-06-18 10:50:00,34.53,34.55,34.51,34.52,45700.0,26.3953,26.4106,26.3801,26.3877,45700.0
2012-06-18 10:55:00,34.52,34.53,34.45,34.48,109800.0,26.3877,26.3953,26.3342,26.3571,109800.0
2012-06-18 11:00:00,34.48,34.5,34.44,34.47,303400.0,26.3571,26.3724,26.3265,26.3495,303400.0
2012-06-18 11:05:00,34.47,34.47,34.42,34.44,254600.0,26.3495,26.3495,26.3113,26.3265,254600.0
2012-06-18 11:10:00,34.43,34.46,34.42,34.46,246500.0,26.3189,26.3418,26.3113,26.3418,246500.0
2012-06-18 11:15:00,34.45,34.46,34.43,34.45,244000.0,26.3342,26.3418,26.3189,26.3342,244000.0
2012-06-18 11:20:00,34.45,34.46,34.42,34.43,45900.0,26.3342,26.3418,26.3113,26.3189,45900.0
2012-06-18 11:25:00,34.43,34.47,34.43,34.46,45100.0,26.3189,26.3495,26.3189,26.3418,45100.0
2012-06-18 11:30:00,34.47,34.48,34.45,34.47,47300.0,26.3495,26.3571,26.3342,26.3495,47300.0
2012-06-18 11:35:00,34.46,34.47,34.4,34.41,38600.0,26.3418,26.3495,26.296,26.3036,38600.0
2012-06-18 11:40:00,34.4,34.42,34.39,34.41,38300.0,26.296,26.3113,26.2883,26.3036,38300.0
2012-06-18 11:45:00,34.41,34.47,34.41,34.41,52200.0,26.3036,26.3495,26.3036,26.3036,52200.0
2012-06-18 11:50:00,34.42,34.45,34.38,34.42,53000.0,26.3113,26.3342,26.2807,26.3113,53000.0
2012-06-18 11:55:00,34.42,34.46,34.41,34.46,33800.0,26.3113,26.3418,26.3036,26.3418,33800.0
2012-06-18 12:00:00,34.45,34.45,34.42,34.44,92000.0,26.3342,26.3342,26.3113,26.3265,92000.0
2012-06-18 12:05:00,34.44,34.44,34.41,34.43,38000.0,26.3265,26.3265,26.3036,26.3189,38000.0
2012-06-18 12:10:00,34.43,34.46,34.43,34.45,16300.0,26.3189,26.3418,26.3189,26.3342,16300.0
2012-06-18 12:15:00,34.45,34.5,34.45,34.49,22900.0,26.3342,26.3724,26.3342,26.3648,22900.0
2012-06-18 12:20:00,34.49,34.5,34.48,34.49,15100.0,26.3648,26.3724,26.3571,26.3648,15100.0
2012-06-18 12:25:00,34.48,34.51,34.48,34.49,20200.0,26.3571,26.3801,26.3571,26.3648,20200.0
2012-06-18 12:30:00,34.5,34.51,34.5,34.51,17300.0,26.3724,26.3801,26.3724,26.3801,17300.0
2012-06-18 12:35:00,34.51,34.52,34.48,34.5,33300.0,26.3801,26.3877,26.3571,26.3724,33300.0
2012-06-18 12:40:00,34.5,34.52,34.49,34.52,33400.0,26.3724,26.3877,26.3648,26.3877,33400.0
2012-06-18 12:45:00,34.52,34.56,34.51,34.56,13900.0,26.3877,26.4183,26.3801,26.4183,13900.0
2012-06-18 12:50:00,34.56,34.6,34.56,34.58,106900.0,26.4183,26.4489,26.4183,26.4336,106900.0
2012-06-18 12:55:00,34.59,34.61,34.54,34.56,46100.0,26.4412,26.4565,26.403,26.4183,46100.0
2012-06-18 13:00:00,34.57,34.58,34.54,34.55,36600.0,26.4259,26.4336,26.403,26.4106,36600.0
2012-06-18 13:05:00,34.55,34.6,34.55,34.6,31100.0,26.4106,26.4489,26.4106,26.4489,31100.0
2012-06-18 13:10:00,34.59,34.62,34.58,34.61,40800.0,26.4412,26.4641,26.4336,26.4565,40800.0
2012-06-18 13:15:00,34.61,34.63,34.61,34.63,37000.0,26.4565,26.4718,26.4565,26.4718,37000.0
2012-06-18 13:20:00,34.63,34.65,34.63,34.64,36300.0,26.4718,26.4871,26.4718,26.4794,36300.0
2012-06-18 13:25:00,34.64,34.68,34.64,34.67,43800.0,26.4794,26.51,26.4794,26.5024,43800.0
2012-06-18 13:30:00,34.67,34.68,34.66,34.67,31800.0,26.5024,26.51,26.4947,26.5024,31800.0
2012-06-18 13:35:00,34.67,34.72,34.67,34.72,70800.0,26.5024,26.5406,26.5024,26.5406,70800.0
2012-06-18 13:40:00,34.72,34.74,34.69,34.71,44700.0,26.5406,26.5559,26.5177,26.5329,44700.0
2012-06-18 13:45:00,34.71,34.73,34.71,34.71,81500.0,26.5329,26.5482,26.5329,26.5329,81500.0
2012-06-18 13:50:00,34.7,34.7,34.69,34.69,25000.0,26.5253,26.5253,26.5177,26.5177,25000.0
2012-06-18 13:55:00,34.69,34.72,34.69,34.72,17800.0,26.5177,26.5406,26.5177,26.5406,17800.0
2012-06-18 14:00:00,34.72,34.72,34.68,34.69,26400.0,26.5406,26.5406,26.51,26.5177,26400.0
2012-06-18 14:05:00,34.68,34.69,34.67,34.68,72800.0,26.51,26.5177,26.5024,26.51,72800.0
2012-06-18 14:10:00,34.69,34.73,34.69,34.72,57900.0,26.5177,26.5482,26.5177,26.5406,57900.0
2012-06-18 14:15:00,34.72,34.77,34.72,34.77,75700.0,26.5406,26.5788,26.5406,26.5788,75700.0
2012-06-18 14:20:00,34.76,34.8,34.76,34.79,27500.0,26.5712,26.6017,26.5712,26.5941,27500.0
2012-06-18 14:25:00,34.78,34.79,34.75,34.76,91500.0,26.5865,26.5941,26.5635,26.5712,91500.0
2012-06-18 14:30:00,34.76,34.76,34.74,34.74,25200.0,26.5712,26.5712,26.5559,26.5559,25200.0
2012-06-18 14:35:00,34.75,34.76,34.73,34.74,25300.0,26.5635,26.5712,26.5482,26.5559,25300.0
2012-06-18 14:40:00,34.73,34.74,34.69,34.69,30300.0,26.5482,26.5559,26.5177,26.5177,30300.0
2012-06-18 14:45:00,34.69,34.69,34.65,34.66,69100.0,26.5177,26.5177,26.4871,26.4947,69100.0
2012-06-18 14:50:00,34.66,34.67,34.62,34.63,18800.0,26.4947,26.5024,26.4641,26.4718,18800.0
2012-06-18 14:55:00,34.63,34.65,34.63,34.63,29900.0,26.4718,26.4871,26.4718,26.4718,29900.0
2012-06-18 15:00:00,34.64,34.68,34.64,34.67,44900.0,26.4794,26.51,26.4794,26.5024,44900.0
2012-06-18 15:05:00,34.66,34.66,34.63,34.63,22100.0,26.4947,26.4947,26.4718,26.4718,22100.0
2012-06-18 15:10:00,34.63,34.64,34.57,34.57,36400.0,26.4718,26.4794,26.4259,26.4259,36400.0
2012-06-18 15:15:00,34.56,34.6,34.55,34.59,31000.0,26.4183,26.4489,26.4106,26.4412,31000.0
2012-06-18 15:20:00,34.6,34.64,34.59,34.6,55200.0,26.4489,26.4794,26.4412,26.4489,55200.0
2012-06-18 15:25:00,34.59,34.65,34.59,34.63,28300.0,26.4412,26.4871,26.4412,26.4718,28300.0
2012-06-18 15:30:00,34.64,34.68,34.62,34.62,140200.0,26.4794,26.51,26.4641,26.4641,140200.0
2012-06-18 15:35:00,34.63,34.66,34.61,34.66,98300.0,26.4718,26.4947,26.4565,26.4947,98300.0
2012-06-18 15:40:00,34.66,34.71,34.64,34.67,166700.0,26.4947,26.5329,26.4794,26.5024,166700.0
2012-06-18 15:45:00,34.68,34.7,34.64,34.68,255300.0,26.51,26.5253,26.4794,26.51,255300.0
2012-06-18 15:50:00,34.68,34.69,34.65,34.65,216100.0,26.51,26.5177,26.4871,26.4871,216100.0
2012-06-18 15:55:00,34.66,34.7,34.65,34.69,388600.0,26.4947,26.5253,26.4871,26.5177,388600.0
2012-06-19 09:30:00,34.93,35.06,34.9,34.99,120700.0,26.7011,26.8005,26.6782,26.747,120700.0
2012-06-19 09:35:00,34.99,35.05,34.98,35.03,84100.0,26.747,26.7928,26.7393,26.7776,84100.0
2012-06-19 09:40:00,35.03,35.04,34.94,34.99,100900.0,26.7776,26.7852,26.7088,26.747,100900.0
2012-06-19 09:45:00,34.98,35.07,34.98,35.07,100100.0,26.7393,26.8081,26.7393,26.8081,100100.0
2012-06-19 09:50:00,35.07,35.12,35.06,35.12,219400.0,26.8081,26.8464,26.8005,26.8464,219400.0
2012-06-19 09:55:00,35.13,35.18,35.1,35.17,104100.0,26.854,26.8922,26.8311,26.8846,104100.0
2012-06-19 10:00:00,35.17,35.21,35.16,35.2,84700.0,26.8846,26.9152,26.8769,26.9075,84700.0
2012-06-19 10:05:00,35.2,35.2,35.18,35.19,115700.0,26.9075,26.9075,26.8922,26.8999,115700.0
2012-06-19 10:10:00,35.2,35.25,35.2,35.25,170600.0,26.9075,26.9457,26.9075,26.9457,170600.0
2012-06-19 10:15:00,35.25,35.28,35.24,35.27,179400.0,26.9457,26.9687,26.9381,26.961,179400.0
2012-06-19 10:20:00,35.27,35.32,35.25,35.25,75300.0,26.961,26.9992,26.9457,26.9457,75300.0
2012-06-19 10:25:00,35.25,35.27,35.24,35.26,135600.0,26.9457,26.961,26.9381,26.9534,135600.0
2012-06-19 10:30:00,35.26,35.29,35.24,35.25,83700.0,26.9534,26.9763,26.9381,26.9457,83700.0
2012-06-19 10:35:00,35.27,35.27,35.2,35.2,161200.0,26.961,26.961,26.9075,26.9075,161200.0
2012-06-19 10:40:00,35.19,35.21,35.18,35.2,66300.0,26.8999,26.9152,26.8922,26.9075,66300.0
2012-06-19 10:45:00,35.19,35.22,35.19,35.22,46500.0,26.8999,26.9228,26.8999,26.9228,46500.0
2012-06-19 10:50:00,35.22,35.25,35.22,35.25,78700.0,26.9228,26.9457,26.9228,26.9457,78700.0
2012-06-19 10:55:00,35.23,35.25,35.22,35.25,96600.0,26.9304,26.9457,26.9228,26.9457,96600.0
2012-06-19 11:00:00,35.25,35.27,35.24,35.25,61400.0,26.9457,26.961,26.9381,26.9457,61400.0
2012-06-19 11:05:00,35.25,35.26,35.21,35.24,152500.0,26.9457,26.9534,26.9152,26.9381,152500.0
2012-06-19 11:10:00,35.25,35.28,35.21,35.21,64500.0,26.9457,26.9687,26.9152,26.9152,64500.0
2012-06-19 11:15:00,35.21,35.24,35.21,35.22,37800.0,26.9152,26.9381,26.9152,26.9228,37800.0
2012-06-19 11:20:00,35.22,35.25,35.21,35.24,117000.0,26.9228,26.9457,26.9152,26.9381,117000.0
2012-06-19 11:25:00,35.24,35.26,35.22,35.24,83100.0,26.9381,26.9534,26.9228,26.9381,83100.0
2012-06-19 11:30:00,35.25,35.27,35.24,35.25,35200.0,26.9457,26.961,26.9381,26.9457,35200.0
2012-06-19 11:35:00,35.25,35.28,35.24,35.27,25600.0,26.9457,26.9687,26.9381,26.961,25600.0
2012-06-19 11:40:00,35.27,35.3,35.27,35.3,72100.0,26.961,26.9839,26.961,26.9839,72100.0
2012-06-19 11:45:00,35.3,35.31,35.28,35.3,122400.0,26.9839,26.9916,26.9687,26.9839,122400.0
2012-06-19 11:50:00,35.29,35.3,35.29,35.3,10400.0,26.9763,26.9839,26.9763,26.9839,10400.0
2012-06-19 11:55:00,35.29,35.32,35.29,35.3,51800.0,26.9763,26.9992,26.9763,26.9839,51800.0
2012-06-19 12:00:00,35.3,35.32,35.29,35.29,50800.0,26.9839,26.9992,26.9763,26.9763,50800.0
2012-06-19 12:05:00,35.29,35.32,35.29,35.31,19800.0,26.9763,26.9992,26.9763,26.9916,19800.0
2012-06-19 12:10:00,35.31,35.33,35.31,35.32,36700.0,26.9916,27.0069,26.9916,26.9992,36700.0
2012-06-19 12:15:00,35.32,35.32,35.28,35.29,43000.0,26.9992,26.9992,26.9687,26.9763,43000.0
2012-06-19 12:20:00,35.3,35.31,35.29,35.3,99000.0,26.9839,26.9916,26.9763,26.9839,99000.0
2012-06-19 12:25:00,35.3,35.33,35.3,35.33,57900.0,26.9839,27.0069,26.9839,27.0069,57900.0
2012-06-19 12:30:00,35.33,35.33,35.32,35.32,5200.0,27.0069,27.0069,26.9992,26.9992,5200.0
2012-06-19 12:35:00,35.32,35.35,35.32,35.34,66800.0,26.9992,27.0222,26.9992,27.0145,66800.0
2012-06-19 12:40:00,35.35,35.37,35.34,35.35,34500.0,27.0222,27.0375,27.0145,27.0222,34500.0
2012-06-19 12:45:00,35.36,35.37,35.35,35.36,54900.0,27.0298,27.0375,27.0222,27.0298,54900.0
2012-06-19 12:50:00,35.35,35.36,35.34,35.35,25300.0,27.0222,27.0298,27.0145,27.0222,25300.0
2012-06-19 12:55:00,35.35,35.38,35.35,35.37,44500.0,27.0222,27.0451,27.0222,27.0375,44500.0
2012-06-19 13:00:00,35.37,35.38,35.35,35.37,33000.0,27.0375,27.0451,27.0222,27.0375,33000.0
2012-06-19 13:05:00,35.38,35.38,35.36,35.37,41700.0,27.0451,27.0451,27.0298,27.0375,41700.0
2012-06-19 13:10:00,35.37,35.38,35.36,35.37,45800.0,27.0375,27.0451,27.0298,27.0375,45800.0
2012-06-19 13:15:00,35.37,35.41,35.37,35.4,37600.0,27.0375,27.068,27.0375,27.0604,37600.0
2012-06-19 13:20:00,35.4,35.44,35.4,35.43,83000.0,27.0604,27.091,27.0604,27.0833,83000.0
2012-06-19 13:25:00,35.44,35.47,35.43,35.46,174100.0,27.091,27.1139,27.0833,27.1063,174100.0
2012-06-19 13:30:00,35.47,35.5,35.46,35.48,136300.0,27.1139,27.1368,27.1063,27.1215,136300.0
2012-06-19 13:35:00,35.49,35.53,35.49,35.51,139800.0,27.1292,27.1598,27.1292,27.1445,139800.0
2012-06-19 13:40:00,35.52,35.52,35.46,35.47,70500.0,27.1521,27.1521,27.1063,27.1139,70500.0
2012-06-19 13:45:00,35.46,35.48,35.46,35.46,20800.0,27.1063,27.1215,27.1063,27.1063,20800.0
2012-06-19 13:50:00,35.47,35.47,35.42,35.42,91800.0,27.1139,27.1139,27.0757,27.0757,91800.0
2012-06-19 13:55:00,35.42,35.44,35.42,35.44,24900.0,27.0757,27.091,27.0757,27.091,24900.0
2012-06-19 14:00:00,35.43,35.43,35.41,35.41,21500.0,27.0833,27.0833,27.068,27.068,21500.0
2012-06-19 14:05:00,35.42,35.43,35.4,35.41,89200.0,27.0757,27.0833,27.0604,27.068,89200.0
2012-06-19 14:10:00,35.41,35.42,35.4,35.4,33400.0,27.068,27.0757,27.0604,27.0604,33400.0
2012-06-19 14:15:00,35.4,35.42,35.4,35.41,23100.0,27.0604,27.0757,27.0604,27.068,23100.0
2012-06-19 14:20:00,35.41,35.43,35.41,35.41,51800.0,27.068,27.0833,27.068,27.068,51800.0
2012-06-19 14:25:00,35.41,35.42,35.4,35.41,47800.0,27.068,27.0757,27.0604,27.068,47800.0
2012-06-19 14:30:00,35.41,35.41,35.33,35.34,93900.0,27.068,27.068,27.0069,27.0145,93900.0
2012-06-19 14:35:00,35.34,35.37,35.33,35.37,30400.0,27.0145,27.0375,27.0069,27.0375,30400.0
2012-06-19 14:40:00,35.37,35.39,35.34,35.35,21700.0,27.0375,27.0527,27.0145,27.0222,21700.0
2012-06-19 14:45:00,35.36,35.37,35.33,35.36,80600.0,27.0298,27.0375,27.0069,27.0298,80600.0
2012-06-19 14:50:00,35.36,35.38,35.35,35.37,39200.0,27.0298,27.0451,27.0222,27.0375,39200.0
2012-06-19 14:55:00,35.37,35.43,35.36,35.42,75300.0,27.0375,27.0833,27.0298,27.0757,75300.0
2012-06-19 15:00:00,35.42,35.42,35.39,35.39,59300.0,27.0757,27.0757,27.0527,27.0527,59300.0
2012-06-19 15:05:00,35.39,35.44,35.39,35.43,79000.0,27.0527,27.091,27.0527,27.0833,79000.0
2012-06-19 15:10:00,35.44,35.44,35.41,35.44,96800.0,27.091,27.091,27.068,27.091,96800.0
2012-06-19 15:15:00,35.44,35.46,35.43,35.45,170600.0,27.091,27.1063,27.0833,27.0986,170600.0
2012-06-19 15:20:00,35.46,35.48,35.44,35.45,193900.0,27.1063,27.1215,27.091,27.0986,193900.0
2012-06-19 15:25:00,35.45,35.45,35.39,35.4,97700.0,27.0986,27.0986,27.0527,27.0604,97700.0
2012-06-19 15:30:00,35.4,35.41,35.38,35.4,230700.0,27.0604,27.068,27.0451,27.0604,230700.0
2012-06-19 15:35:00,35.39,35.4,35.36,35.4,158200.0,27.0527,27.0604,27.0298,27.0604,158200.0
2012-06-19 15:40:00,35.4,35.41,35.37,35.39,174200.0,27.0604,27.068,27.0375,27.0527,174200.0
2012-06-19 15:45:00,35.39,35.4,35.33,35.33,339600.0,27.0527,27.0604,27.0069,27.0069,339600.0
2012-06-19 15:50:00,35.33,35.36,35.33,35.36,397400.0,27.0069,27.0298,27.0069,27.0298,397400.0
2012-06-19 15:55:00,35.36,35.38,35.34,35.35,682400.0,27.0298,27.0451,27.0145,27.0222,682400.0
2012-06-20 09:30:00,35.29,35.38,35.26,35.35,68900.0,26.9763,27.0451,26.9534,27.0222,68900.0
2012-06-20 09:35:00,35.34,35.35,35.29,35.3,107200.0,27.0145,27.0222,26.9763,26.9839,107200.0
2012-06-20 09:40:00,35.29,35.3,35.21,35.27,96700.0,26.9763,26.9839,26.9152,26.961,96700.0
2012-06-20 09:45:00,35.27,35.27,35.22,35.23,56100.0,26.961,26.961,26.9228,26.9304,56100.0
2012-06-20 09:50:00,35.22,35.26,35.2,35.2,162600.0,26.9228,26.9534,26.9075,26.9075,162600.0
2012-06-20 09:55:00,35.2,35.3,35.2,35.29,60100.0,26.9075,26.9839,26.9075,26.9763,60100.0
2012-06-20 10:00:00,35.29,35.35,35.23,35.24,228000.0,26.9763,27.0222,26.9304,26.9381,228000.0
2012-06-20 10:05:00,35.23,35.23,35.2,35.21,29100.0,26.9304,26.9304,26.9075,26.9152,29100.0
2012-06-20 10:10:00,35.23,35.28,35.23,35.28,47300.0,26.9304,26.9687,26.9304,26.9687,47300.0
2012-06-20 10:15:00,35.27,35.3,35.27,35.28,35800.0,26.961,26.9839,26.961,26.9687,35800.0
2012-06-20 10:20:00,35.29,35.3,35.25,35.27,499200.0,26.9763,26.9839,26.9457,26.961,499200.0
2012-06-20 10:25:00,35.27,35.31,35.27,35.29,18700.0,26.961,26.9916,26.961,26.9763,18700.0
2012-06-20 10:30:00,35.28,35.28,35.25,35.25,54500.0,26.9687,26.9687,26.9457,26.9457,54500.0
2012-06-20 10:35:00,35.25,35.28,35.21,35.23,47500.0,26.9457,26.9687,26.9152,26.9304,47500.0
2012-06-20 10:40:00,35.22,35.22,35.19,35.21,22900.0,26.9228,26.9228,26.8999,26.9152,22900.0
2012-06-20 10:45:00,35.21,35.23,35.2,35.21,29900.0,26.9152,26.9304,26.9075,26.9152,29900.0
2012-06-20 10:50:00,35.21,35.22,35.19,35.19,15400.0,26.9152,26.9228,26.8999,26.8999,15400.0
2012-06-20 10:55:00,35.19,35.2,35.15,35.16,17700.0,26.8999,26.9075,26.8693,26.8769,17700.0
2012-06-20 11:00:00,35.17,35.2,35.16,35.2,67600.0,26.8846,26.9075,26.8769,26.9075,67600.0
2012-06-20 11:05:00,35.19,35.24,35.18,35.22,60500.0,26.8999,26.9381,26.8922,26.9228,60500.0
2012-06-20 11:10:00,35.23,35.28,35.23,35.27,39500.0,26.9304,26.9687,26.9304,26.961,39500.0
2012-06-20 11:15:00,35.27,35.29,35.26,35.28,44200.0,26.961,26.9763,26.9534,26.9687,44200.0
2012-06-20 11:20:00,35.27,35.3,35.27,35.29,60000.0,26.961,26.9839,26.961,26.9763,60000.0
2012-06-20 11:25:00,35.29,35.29,35.27,35.28,38600.0,26.9763,26.9763,26.961,26.9687,38600.0
2012-06-20 11:30:00,35.28,35.3,35.27,35.28,28000.0,26.9687,26.9839,26.961,26.9687,28000.0
2012-06-20 11:35:00,35.28,35.28,35.26,35.27,7200.0,26.9687,26.9687,26.9534,26.961,7200.0
2012-06-20 11:40:00,35.27,35.29,35.25,35.29,41100.0,26.961,26.9763,26.9457,26.9763,41100.0
2012-06-20 11:45:00,35.3,35.3,35.27,35.28,8200.0,26.9839,26.9839,26.961,26.9687,8200.0
2012-06-20 11:50:00,35.27,35.27,35.23,35.23,24800.0,26.961,26.961,26.9304,26.9304,24800.0
2012-06-20 11:55:00,35.23,35.24,35.22,35.22,12500.0,26.9304,26.9381,26.9228,26.9228,12500.0
2012-06-20 12:00:00,35.22,35.23,35.19,35.19,19700.0,26.9228,26.9304,26.8999,26.8999,19700.0
2012-06-20 12:05:00,35.18,35.18,35.16,35.17,27000.0,26.8922,26.8922,26.8769,26.8846,27000.0
2012-06-20 12:10:00,35.17,35.19,35.16,35.18,61200.0,26.8846,26.8999,26.8769,26.8922,61200.0
2012-06-20 12:15:00,35.18,35.21,35.18,35.2,22400.0,26.8922,26.9152,26.8922,26.9075,22400.0
2012-06-20 12:20:00,35.21,35.21,35.16,35.16,13300.0,26.9152,26.9152,26.8769,26.8769,13300.0
2012-06-20 12:25:00,35.16,35.16,35.13,35.16,46800.0,26.8769,26.8769,26.854,26.8769,46800.0
2012-06-20 12:30:00,35.17,35.2,34.96,35.08,601500.0,26.8846,26.9075,26.724,26.8158,601500.0
2012-06-20 12:35:00,35.09,35.09,34.94,34.96,464000.0,26.8234,26.8234,26.7088,26.724,464000.0
2012-06-20 12:40:00,34.96,35.08,34.93,35.08,141500.0,26.724,26.8158,26.7011,26.8158,141500.0
2012-06-20 12:45:00,35.1,35.29,35.09,35.18,158000.0,26.8311,26.9763,26.8234,26.8922,158000.0
2012-06-20 12:50:00,35.18,35.27,35.15,35.26,84300.0,26.8922,26.961,26.8693,26.9534,84300.0
2012-06-20 12:55:00,35.27,35.33,35.23,35.3,133800.0,26.961,27.0069,26.9304,26.9839,133800.0
2012-06-20 13:00:00,35.32,35.38,35.29,35.38,95200.0,26.9992,27.0451,26.9763,27.0451,95200.0
2012-06-20 13:05:00,35.41,35.54,35.39,35.51,267100.0,27.068,27.1674,27.0527,27.1445,267100.0
2012-06-20 13:10:00,35.51,35.52,35.42,35.42,88300.0,27.1445,27.1521,27.0757,27.0757,88300.0
2012-06-20 13:15:00,35.42,35.45,35.35,35.35,97800.0,27.0757,27.0986,27.0222,27.0222,97800.0
2012-06-20 13:20:00,35.36,35.43,35.36,35.39,74000.0,27.0298,27.0833,27.0298,27.0527,74000.0
2012-06-20 13:25:00,35.4,35.43,35.35,35.38,55300.0,27.0604,27.0833,27.0222,27.0451,55300.0
2012-06-20 13:30:00,35.38,35.4,35.31,35.32,58800.0,27.0451,27.0604,26.9916,26.9992,58800.0
2012-06-20 13:35:00,35.32,35.33,35.25,35.26,54200.0,26.9992,27.0069,26.9457,26.9534,54200.0
2012-06-20 13:40:00,35.26,35.31,35.24,35.31,63900.0,26.9534,26.9916,26.9381,26.9916,63900.0
2012-06-20 13:45:00,35.32,35.35,35.29,35.34,33700.0,26.9992,27.0222,26.9763,27.0145,33700.0
2012-06-20 13:50:00,35.33,35.33,35.28,35.29,37600.0,27.0069,27.0069,26.9687,26.9763,37600.0
2012-06-20 13:55:00,35.29,35.32,35.25,35.31,58800.0,26.9763,26.9992,26.9457,26.9916,58800.0
2012-06-20 14:00:00,35.31,35.36,35.24,35.34,88800.0,26.9916,27.0298,26.9381,27.0145,88800.0
2012-06-20 14:05:00,35.34,35.36,35.32,35.35,33300.0,27.0145,27.0298,26.9992,27.0222,33300.0
2012-06-20 14:10:00,35.35,35.39,35.34,35.34,97600.0,27.0222,27.0527,27.0145,27.0145,97600.0
2012-06-20 14:15:00,35.34,35.41,35.25,35.25,96200.0,27.0145,27.068,26.9457,26.9457,96200.0
2012-06-20 14:20:00,35.26,35.3,35.22,35.28,154700.0,26.9534,26.9839,26.9228,26.9687,154700.0
2012-06-20 14:25:00,35.27,35.27,35.21,35.24,110200.0,26.961,26.961,26.9152,26.9381,110200.0
2012-06-20 14:30:00,35.23,35.26,35.22,35.22,94800.0,26.9304,26.9534,26.9228,26.9228,94800.0
2012-06-20 14:35:00,35.21,35.29,35.21,35.22,68200.0,26.9152,26.9763,26.9152,26.9228,68200.0
2012-06-20 14:40:00,35.22,35.23,35.16,35.17,86300.0,26.9228,26.9304,26.8769,26.8846,86300.0
2012-06-20 14:45:00,35.16,35.16,35.09,35.12,131500.0,26.8769,26.8769,26.8234,26.8464,131500.0
2012-06-20 14:50:00,35.13,35.15,35.1,35.14,63500.0,26.854,26.8693,26.8311,26.8616,63500.0
2012-06-20 14:55:00,35.13,35.16,35.12,35.12,43000.0,26.854,26.8769,26.8464,26.8464,43000.0
2012-06-20 15:00:00,35.12,35.12,35.08,35.08,39900.0,26.8464,26.8464,26.8158,26.8158,39900.0
2012-06-20 15:05:00,35.08,35.08,35.01,35.02,48600.0,26.8158,26.8158,26.7623,26.7699,48600.0
2012-06-20 15:10:00,35.03,35.07,34.99,35.05,277900.0,26.7776,26.8081,26.747,26.7928,277900.0
2012-06-20 15:15:00,35.05,35.06,34.97,34.97,103900.0,26.7928,26.8005,26.7317,26.7317,103900.0
2012-06-20 15:20:00,34.97,35.01,34.97,35.0,72000.0,26.7317,26.7623,26.7317,26.7546,72000.0
2012-06-20 15:25:00,34.99,35.08,34.98,35.06,70100.0,26.747,26.8158,26.7393,26.8005,70100.0
2012-06-20 15:30:00,35.06,35.13,35.05,35.07,137100.0,26.8005,26.854,26.7928,26.8081,137100.0
2012-06-20 15:35:00,35.08,35.11,35.05,35.06,100600.0,26.8158,26.8387,26.7928,26.8005,100600.0
2012-06-20 15:40:00,35.06,35.16,35.04,35.16,80000.0,26.8005,26.8769,26.7852,26.8769,80000.0
2012-06-20 15:45:00,35.17,35.17,35.11,35.14,73200.0,26.8846,26.8846,26.8387,26.8616,73200.0
2012-06-20 15:50:00,35.14,35.16,35.1,35.13,279100.0,26.8616,26.8769,26.8311,26.854,279100.0
2012-06-20 15:55:00,35.13,35.19,35.12,35.18,634400.0,26.854,26.8999,26.8464,26.8922,634400.0
2012-06-21 09:30:00,35.16,35.18,35.06,35.11,196600.0,26.8769,26.8922,26.8005,26.8387,196600.0
2012-06-21 09:35:00,35.1,35.11,34.94,34.94,369600.0,26.8311,26.8387,26.7088,26.7088,369600.0
2012-06-21 09:40:00,34.94,35.0,34.92,34.97,78500.0,26.7088,26.7546,26.6935,26.7317,78500.0
2012-06-21 09:45:00,34.97,34.99,34.94,34.94,63900.0,26.7317,26.747,26.7088,26.7088,63900.0
2012-06-21 09:50:00,34.93,35.02,34.93,35.0,29900.0,26.7011,26.7699,26.7011,26.7546,29900.0
2012-06-21 09:55:00,35.0,35.0,34.94,34.95,21700.0,26.7546,26.7546,26.7088,26.7164,21700.0
2012-06-21 10:00:00,34.94,34.94,34.78,34.79,187400.0,26.7088,26.7088,26.5865,26.5941,187400.0
2012-06-21 10:05:00,34.78,34.82,34.75,34.8,136200.0,26.5865,26.617,26.5635,26.6017,136200.0
2012-06-21 10:10:00,34.8,34.87,34.8,34.83,66300.0,26.6017,26.6552,26.6017,26.6247,66300.0
2012-06-21 10:15:00,34.84,34.88,34.83,34.84,135600.0,26.6323,26.6629,26.6247,26.6323,135600.0
2012-06-21 10:20:00,34.85,34.87,34.79,34.81,43900.0,26.64,26.6552,26.5941,26.6094,43900.0
2012-06-21 10:25:00,34.81,34.81,34.77,34.8,107600.0,26.6094,26.6094,26.5788,26.6017,107600.0
2012-06-21 10:30:00,34.8,34.83,34.78,34.82,394500.0,26.6017,26.6247,26.5865,26.617,394500.0
2012-06-21 10:35:00,34.81,34.82,34.75,34.76,135800.0,26.6094,26.617,26.5635,26.5712,135800.0
2012-06-21 10:40:00,34.77,34.81,34.75,34.8,92000.0,26.5788,26.6094,26.5635,26.6017,92000.0
2012-06-21 10:45:00,34.81,34.84,34.81,34.82,42200.0,26.6094,26.6323,26.6094,26.617,42200.0
2012-06-21 10:50:00,34.82,34.86,34.82,34.86,28900.0,26.617,26.6476,26.617,26.6476,28900.0
2012-06-21 10:55:00,34.85,34.85,34.77,34.78,14700.0,26.64,26.64,26.5788,26.5865,14700.0
2012-06-21 11:00:00,34.78,34.78,34.68,34.69,56400.0,26.5865,26.5865,26.51,26.5177,56400.0
2012-06-21 11:05:00,34.69,34.69,34.58,34.59,358500.0,26.5177,26.5177,26.4336,26.4412,358500.0
2012-06-21 11:10:00,34.6,34.61,34.53,34.54,284000.0,26.4489,26.4565,26.3953,26.403,284000.0
2012-06-21 11:15:00,34.54,34.57,34.53,34.56,94500.0,26.403,26.4259,26.3953,26.4183,94500.0
2012-06-21 11:20:00,34.56,34.58,34.56,34.57,15000.0,26.4183,26.4336,26.4183,26.4259,15000.0
2012-06-21 11:25:00,34.56,34.56,34.51,34.54,238900.0,26.4183,26.4183,26.3801,26.403,238900.0
2012-06-21 11:30:00,34.54,34.54,34.51,34.51,49300.0,26.403,26.403,26.3801,26.3801,49300.0
2012-06-21 11:35:00,34.52,34.52,34.48,34.52,68400.0,26.3877,26.3877,26.3571,26.3877,68400.0
2012-06-21 11:40:00,34.52,34.53,34.47,34.53,55800.0,26.3877,26.3953,26.3495,26.3953,55800.0
2012-06-21 11:45:00,34.53,34.57,34.53,34.55,64100.0,26.3953,26.4259,26.3953,26.4106,64100.0
2012-06-21 11:50:00,34.55,34.58,34.53,34.58,123100.0,26.4106,26.4336,26.3953,26.4336,123100.0
2012-06-21 11:55:00,34.57,34.6,34.55,34.6,57300.0,26.4259,26.4489,26.4106,26.4489,57300.0
2012-06-21 12:00:00,34.6,34.61,34.54,34.56,63800.0,26.4489,26.4565,26.403,26.4183,63800.0
2012-06-21 12:05:00,34.56,34.56,34.51,34.52,80700.0,26.4183,26.4183,26.3801,26.3877,80700.0
2012-06-21 12:10:00,34.52,34.53,34.49,34.49,69900.0,26.3877,26.3953,26.3648,26.3648,69900.0
2012-06-21 12:15:00,34.5,34.5,34.43,34.45,74800.0,26.3724,26.3724,26.3189,26.3342,74800.0
2012-06-21 12:20:00,34.46,34.46,34.36,34.36,57100.0,26.3418,26.3418,26.2654,26.2654,57100.0
2012-06-21 12:25:00,34.37,34.37,34.27,34.28,64700.0,26.273,26.273,26.1966,26.2042,64700.0
2012-06-21 12:30:00,34.28,34.32,34.27,34.3,80700.0,26.2042,26.2348,26.1966,26.2195,80700.0
2012-06-21 12:35:00,34.3,34.36,34.3,34.34,78000.0,26.2195,26.2654,26.2195,26.2501,78000.0
2012-06-21 12:40:00,34.35,34.36,34.3,34.31,94700.0,26.2578,26.2654,26.2195,26.2272,94700.0
2012-06-21 12:45:00,34.31,34.36,34.31,34.36,46500.0,26.2272,26.2654,26.2272,26.2654,46500.0
2012-06-21 12:50:00,34.35,34.36,34.33,34.35,21300.0,26.2578,26.2654,26.2425,26.2578,21300.0
2012-06-21 12:55:00,34.35,34.35,34.33,34.34,34900.0,26.2578,26.2578,26.2425,26.2501,34900.0
2012-06-21 13:00:00,34.34,34.36,34.33,34.36,50900.0,26.2501,26.2654,26.2425,26.2654,50900.0
2012-06-21 13:05:00,34.37,34.39,34.36,34.38,28900.0,26.273,26.2883,26.2654,26.2807,28900.0
2012-06-21 13:10:00,34.38,34.38,34.33,34.33,29600.0,26.2807,26.2807,26.2425,26.2425,29600.0
2012-06-21 13:15:00,34.33,34.37,34.31,34.32,20400.0,26.2425,26.273,26.2272,26.2348,20400.0
2012-06-21 13:20:00,34.31,34.34,34.3,34.32,44100.0,26.2272,26.2501,26.2195,26.2348,44100.0
2012-06-21 13:25:00,34.31,34.31,34.27,34.27,46500.0,26.2272,26.2272,26.1966,26.1966,46500.0
2012-06-21 13:30:00,34.27,34.31,34.27,34.27,62200.0,26.1966,26.2272,26.1966,26.1966,62200.0
2012-06-21 13:35:00,34.28,34.28,34.22,34.23,52300.0,26.2042,26.2042,26.1584,26.166,52300.0
2012-06-21 13:40:00,34.22,34.23,34.19,34.2,68700.0,26.1584,26.166,26.1354,26.1431,68700.0
2012-06-21 13:45:00,34.2,34.24,34.19,34.21,174600.0,26.1431,26.1737,26.1354,26.1507,174600.0
2012-06-21 13:50:00,34.21,34.25,34.2,34.25,40700.0,26.1507,26.1813,26.1431,26.1813,40700.0
2012-06-21 13:55:00,34.25,34.26,34.23,34.23,64000.0,26.1813,26.189,26.166,26.166,64000.0
2012-06-21 14:00:00,34.22,34.24,34.22,34.24,25500.0,26.1584,26.1737,26.1584,26.1737,25500.0
2012-06-21 14:05:00,34.23,34.23,34.18,34.19,74200.0,26.166,26.166,26.1278,26.1354,74200.0
2012-06-21 14:10:00,34.19,34.19,34.16,34.17,39400.0,26.1354,26.1354,26.1125,26.1202,39400.0
2012-06-21 14:15:00,34.18,34.18,34.13,34.13,61700.0,26.1278,26.1278,26.0896,26.0896,61700.0
2012-06-21 14:20:00,34.13,34.13,34.09,34.1,35600.0,26.0896,26.0896,26.059,26.0666,35600.0
2012-06-21 14:25:00,34.1,34.14,34.08,34.14,59500.0,26.0666,26.0972,26.0514,26.0972,59500.0
2012-06-21 14:30:00,34.13,34.15,34.11,34.12,40100.0,26.0896,26.1049,26.0743,26.0819,40100.0
2012-06-21 14:35:00,34.12,34.13,34.1,34.12,70000.0,26.0819,26.0896,26.0666,26.0819,70000.0
2012-06-21 14:40:00,34.12,34.19,34.12,34.18,41800.0,26.0819,26.1354,26.0819,26.1278,41800.0
2012-06-21 14:45:00,34.18,34.18,34.15,34.18,32900.0,26.1278,26.1278,26.1049,26.1278,32900.0
2012-06-21 14:50:00,34.18,34.19,34.16,34.17,93300.0,26.1278,26.1354,26.1125,26.1202,93300.0
2012-06-21 14:55:00,34.16,34.19,34.16,34.17,21900.0,26.1125,26.1354,26.1125,26.1202,21900.0
2012-06-21 15:00:00,34.17,34.18,34.16,34.16,37300.0,26.1202,26.1278,26.1125,26.1125,37300.0
2012-06-21 15:05:00,34.15,34.16,34.12,34.13,173900.0,26.1049,26.1125,26.0819,26.0896,173900.0
2012-06-21 15:10:00,34.13,34.14,34.08,34.09,166000.0,26.0896,26.0972,26.0514,26.059,166000.0
2012-06-21 15:15:00,34.09,34.1,34.04,34.05,203400.0,26.059,26.0666,26.0208,26.0284,203400.0
2012-06-21 15:20:00,34.05,34.1,34.02,34.1,151200.0,26.0284,26.0666,26.0055,26.0666,151200.0
2012-06-21 15:25:00,34.1,34.13,34.09,34.1,330800.0,26.0666,26.0896,26.059,26.0666,330800.0
2012-06-21 15:30:00,34.09,34.09,34.03,34.06,128000.0,26.059,26.059,26.0131,26.0361,128000.0
2012-06-21 15:35:00,34.06,34.15,34.06,34.11,189800.0,26.0361,26.1049,26.0361,26.0743,189800.0
2012-06-21 15:40:00,34.11,34.11,34.07,34.09,263400.0,26.0743,26.0743,26.0437,26.059,263400.0
2012-06-21 15:45:00,34.09,34.09,34.01,34.03,459400.0,26.059,26.059,25.9978,26.0131,459400.0
2012-06-21 15:50:00,34.04,34.06,34.01,34.03,395700.0,26.0208,26.0361,25.9978,26.0131,395700.0
2012-06-21 15:55:00,34.02,34.06,33.98,34.02,993100.0,26.0055,26.0361,25.9749,26.0055,993100.0
2012-06-22 09:30:00,34.21,34.29,34.17,34.17,708000.0,26.1507,26.2119,26.1202,26.1202,708000.0
2012-06-22 09:35:00,34.18,34.24,34.15,34.16,279700.0,26.1278,26.1737,26.1049,26.1125,279700.0
2012-06-22 09:40:00,34.15,34.17,34.09,34.14,71500.0,26.1049,26.1202,26.059,26.0972,71500.0
2012-06-22 09:45:00,34.13,34.13,34.06,34.13,194200.0,26.0896,26.0896,26.0361,26.0896,194200.0
2012-06-22 09:50:00,34.14,34.18,34.13,34.18,55000.0,26.0972,26.1278,26.0896,26.1278,55000.0
2012-06-22 09:55:00,34.18,34.19,34.1,34.16,106200.0,26.1278,26.1354,26.0666,26.1125,106200.0
2012-06-22 10:00:00,34.16,34.25,34.15,34.19,199000.0,26.1125,26.1813,26.1049,26.1354,199000.0
2012-06-22 10:05:00,34.18,34.21,34.08,34.09,146500.0,26.1278,26.1507,26.0514,26.059,146500.0
2012-06-22 10:10:00,34.1,34.12,34.07,34.08,127100.0,26.0666,26.0819,26.0437,26.0514,127100.0
2012-06-22 10:15:00,34.08,34.09,34.01,34.01,46000.0,26.0514,26.059,25.9978,25.9978,46000.0
2012-06-22 10:20:00,34.01,34.03,33.99,34.0,276800.0,25.9978,26.0131,25.9826,25.9902,276800.0
2012-06-22 10:25:00,34.0,34.02,33.97,33.98,115900.0,25.9902,26.0055,25.9673,25.9749,115900.0
2012-06-22 10:30:00,33.97,33.97,33.89,33.93,315900.0,25.9673,25.9673,25.9061,25.9367,315900.0
2012-06-22 10:35:00,33.93,33.96,33.88,33.89,80800.0,25.9367,25.9596,25.8985,25.9061,80800.0
2012-06-22 10:40:00,33.88,33.92,33.85,33.85,61100.0,25.8985,25.9291,25.8755,25.8755,61100.0
2012-06-22 10:45:00,33.85,33.89,33.83,33.86,39900.0,25.8755,25.9061,25.8603,25.8832,39900.0
2012-06-22 10:50:00,33.86,33.93,33.86,33.93,115400.0,25.8832,25.9367,25.8832,25.9367,115400.0
2012-06-22 10:55:00,33.94,33.96,33.92,33.94,95700.0,25.9443,25.9596,25.9291,25.9443,95700.0
2012-06-22 11:00:00,33.95,33.99,33.94,33.99,173800.0,25.952,25.9826,25.9443,25.9826,173800.0
2012-06-22 11:05:00,33.98,33.99,33.95,33.98,118200.0,25.9749,25.9826,25.952,25.9749,118200.0
2012-06-22 11:10:00,33.98,33.99,33.95,33.96,22700.0,25.9749,25.9826,25.952,25.9596,22700.0
2012-06-22 11:15:00,33.96,34.01,33.96,33.99,28300.0,25.9596,25.9978,25.9596,25.9826,28300.0
2012-06-22 11:20:00,33.99,34.0,33.94,33.94,23600.0,25.9826,25.9902,25.9443,25.9443,23600.0
2012-06-22 11:25:00,33.95,33.97,33.92,33.92,40300.0,25.952,25.9673,25.9291,25.9291,40300.0
2012-06-22 11:30:00,33.93,33.96,33.93,33.96,35400.0,25.9367,25.9596,25.9367,25.9596,35400.0
2012-06-22 11:35:00,33.95,33.98,33.94,33.98,33600.0,25.952,25.9749,25.9443,25.9749,33600.0
2012-06-22 11:40:00,33.98,34.03,33.97,34.03,41600.0,25.9749,26.0131,25.9673,26.0131,41600.0
2012-06-22 11:45:00,34.03,34.08,34.03,34.05,19500.0,26.0131,26.0514,26.0131,26.0284,19500.0
2012-06-22 11:50:00,34.05,34.08,34.04,34.04,37500.0,26.0284,26.0514,26.0208,26.0208,37500.0
2012-06-22 11:55:00,34.04,34.05,34.03,34.05,19400.0,26.0208,26.0284,26.0131,26.0284,19400.0
2012-06-22 12:00:00,34.06,34.07,34.05,34.06,38200.0,26.0361,26.0437,26.0284,26.0361,38200.0
2012-06-22 12:05:00,34.05,34.09,34.05,34.06,339900.0,26.0284,26.059,26.0284,26.0361,339900.0
2012-06-22 12:10:00,34.06,34.1,34.06,34.08,160700.0,26.0361,26.0666,26.0361,26.0514,160700.0
2012-06-22 12:15:00,34.07,34.08,34.05,34.07,37900.0,26.0437,26.0514,26.0284,26.0437,37900.0
2012-06-22 12:20:00,34.07,34.08,34.04,34.04,44100.0,26.0437,26.0514,26.0208,26.0208,44100.0
2012-06-22 12:25:00,34.05,34.1,34.04,34.08,64300.0,26.0284,26.0666,26.0208,26.0514,64300.0
2012-06-22 12:30:00,34.08,34.09,34.06,34.08,68600.0,26.0514,26.059,26.0361,26.0514,68600.0
2012-06-22 12:35:00,34.08,34.09,34.05,34.05,15100.0,26.0514,26.059,26.0284,26.0284,15100.0
2012-06-22 12:40:00,34.04,34.08,34.04,34.08,148700.0,26.0208,26.0514,26.0208,26.0514,148700.0
2012-06-22 12:45:00,34.08,34.1,34.08,34.1,21400.0,26.0514,26.0666,26.0514,26.0666,21400.0
2012-06-22 12:50:00,34.1,34.1,34.07,34.09,37700.0,26.0666,26.0666,26.0437,26.059,37700.0
2012-06-22 12:55:00,34.09,34.09,34.06,34.06,36500.0,26.059,26.059,26.0361,26.0361,36500.0
2012-06-22 13:00:00,34.07,34.08,34.05,34.05,18100.0,26.0437,26.0514,26.0284,26.0284,18100.0
2012-06-22 13:05:00,34.04,34.08,34.03,34.08,136700.0,26.0208,26.0514,26.0131,26.0514,136700.0
2012-06-22 13:10:00,34.08,34.08,34.07,34.08,9100.0,26.0514,26.0514,26.0437,26.0514,9100.0
2012-06-22 13:15:00,34.09,34.09,34.08,34.09,14600.0,26.059,26.059,26.0514,26.059,14600.0
2012-06-22 13:20:00,34.09,34.12,34.08,34.12,131900.0,26.059,26.0819,26.0514,26.0819,131900.0
2012-06-22 13:25:00,34.11,34.15,34.1,34.13,382400.0,26.0743,26.1049,26.0666,26.0896,382400.0
2012-06-22 13:30:00,34.13,34.14,34.12,34.14,5000.0,26.0896,26.0972,26.0819,26.0972,5000.0
2012-06-22 13:35:00,34.14,34.18,34.14,34.17,18800.0,26.0972,26.1278,26.0972,26.1202,18800.0
2012-06-22 13:40:00,34.16,34.18,34.16,34.17,9700.0,26.1125,26.1278,26.1125,26.1202,9700.0
2012-06-22 13:45:00,34.17,34.2,34.17,34.18,69700.0,26.1202,26.1431,26.1202,26.1278,69700.0
2012-06-22 13:50:00,34.18,34.18,34.12,34.12,19700.0,26.1278,26.1278,26.0819,26.0819,19700.0
2012-06-22 13:55:00,34.13,34.13,34.12,34.12,14900.0,26.0896,26.0896,26.0819,26.0819,14900.0
2012-06-22 14:00:00,34.12,34.16,34.12,34.15,63500.0,26.0819,26.1125,26.0819,26.1049,63500.0
2012-06-22 14:05:00,34.15,34.17,34.14,34.14,20000.0,26.1049,26.1202,26.0972,26.0972,20000.0
2012-06-22 14:10:00,34.14,34.15,34.13,34.14,137900.0,26.0972,26.1049,26.0896,26.0972,137900.0
2012-06-22 14:15:00,34.13,34.14,34.12,34.13,116000.0,26.0896,26.0972,26.0819,26.0896,116000.0
2012-06-22 14:20:00,34.13,34.14,34.1,34.11,114000.0,26.0896,26.0972,26.0666,26.0743,114000.0
2012-06-22 14:25:00,34.11,34.12,34.1,34.11,79400.0,26.0743,26.0819,26.0666,26.0743,79400.0
2012-06-22 14:30:00,34.1,34.13,34.1,34.13,34000.0,26.0666,26.0896,26.0666,26.0896,34000.0
2012-06-22 14:35:00,34.12,34.14,34.12,34.14,5500.0,26.0819,26.0972,26.0819,26.0972,5500.0
2012-06-22 14:40:00,34.14,34.19,34.14,34.18,161100.0,26.0972,26.1354,26.0972,26.1278,161100.0
2012-06-22 14:45:00,34.19,34.2,34.18,34.2,17200.0,26.1354,26.1431,26.1278,26.1431,17200.0
2012-06-22 14:50:00,34.21,34.21,34.19,34.2,24200.0,26.1507,26.1507,26.1354,26.1431,24200.0
2012-06-22 14:55:00,34.19,34.21,34.19,34.21,11500.0,26.1354,26.1507,26.1354,26.1507,11500.0
2012-06-22 15:00:00,34.21,34.23,34.21,34.22,43200.0,26.1507,26.166,26.1507,26.1584,43200.0
2012-06-22 15:05:00,34.22,34.22,34.2,34.22,56900.0,26.1584,26.1584,26.1431,26.1584,56900.0
2012-06-22 15:10:00,34.22,34.26,34.22,34.25,20600.0,26.1584,26.189,26.1584,26.1813,20600.0
2012-06-22 15:15:00,34.25,34.25,34.18,34.19,44600.0,26.1813,26.1813,26.1278,26.1354,44600.0
2012-06-22 15:20:00,34.2,34.2,34.18,34.18,67400.0,26.1431,26.1431,26.1278,26.1278,67400.0
2012-06-22 15:25:00,34.18,34.2,34.18,34.19,28300.0,26.1278,26.1431,26.1278,26.1354,28300.0
2012-06-22 15:30:00,34.19,34.23,34.18,34.18,52300.0,26.1354,26.166,26.1278,26.1278,52300.0
2012-06-22 15:35:00,34.18,34.22,34.17,34.21,54400.0,26.1278,26.1584,26.1202,26.1507,54400.0
2012-06-22 15:40:00,34.21,34.22,34.19,34.21,144200.0,26.1507,26.1584,26.1354,26.1507,144200.0
2012-06-22 15:45:00,34.21,34.29,34.21,34.28,352900.0,26.1507,26.2119,26.1507,26.2042,352900.0
2012-06-22 15:50:00,34.27,34.33,34.26,34.33,296000.0,26.1966,26.2425,26.189,26.2425,296000.0
2012-06-22 15:55:00,34.33,34.33,34.19,34.19,796400.0,26.2425,26.2425,26.1354,26.1354,796400.0
2012-06-25 09:30:00,33.8,33.93,33.76,33.9,254400.0,25.8373,25.9367,25.8067,25.9138,254400.0
2012-06-25 09:35:00,33.9,33.9,33.82,33.89,65200.0,25.9138,25.9138,25.8526,25.9061,65200.0
2012-06-25 09:40:00,33.88,33.88,33.78,33.85,76500.0,25.8985,25.8985,25.822,25.8755,76500.0
2012-06-25 09:45:00,33.84,33.89,33.81,33.89,68500.0,25.8679,25.9061,25.845,25.9061,68500.0
2012-06-25 09:50:00,33.88,33.88,33.8,33.82,66500.0,25.8985,25.8985,25.8373,25.8526,66500.0
2012-06-25 09:55:00,33.81,33.93,33.8,33.92,128200.0,25.845,25.9367,25.8373,25.9291,128200.0
2012-06-25 10:00:00,33.93,33.98,33.9,33.93,183600.0,25.9367,25.9749,25.9138,25.9367,183600.0
2012-06-25 10:05:00,33.93,33.93,33.84,33.84,35400.0,25.9367,25.9367,25.8679,25.8679,35400.0
2012-06-25 10:10:00,33.85,33.86,33.8,33.84,43000.0,25.8755,25.8832,25.8373,25.8679,43000.0
2012-06-25 10:15:00,33.83,33.83,33.75,33.79,77200.0,25.8603,25.8603,25.7991,25.8297,77200.0
2012-06-25 10:20:00,33.78,33.78,33.73,33.77,52800.0,25.822,25.822,25.7838,25.8144,52800.0
2012-06-25 10:25:00,33.76,33.77,33.73,33.74,35700.0,25.8067,25.8144,25.7838,25.7915,35700.0
2012-06-25 10:30:00,33.74,33.83,33.74,33.81,337300.0,25.7915,25.8603,25.7915,25.845,337300.0
2012-06-25 10:35:00,33.81,33.82,33.78,33.78,39900.0,25.845,25.8526,25.822,25.822,39900.0
2012-06-25 10:40:00,33.78,33.79,33.75,33.76,20400.0,25.822,25.8297,25.7991,25.8067,20400.0
2012-06-25 10:45:00,33.76,33.77,33.74,33.76,21200.0,25.8067,25.8144,25.7915,25.8067,21200.0
2012-06-25 10:50:00,33.76,33.8,33.76,33.8,46600.0,25.8067,25.8373,25.8067,25.8373,46600.0
2012-06-25 10:55:00,33.8,33.81,33.77,33.77,13400.0,25.8373,25.845,25.8144,25.8144,13400.0
2012-06-25 11:00:00,33.78,33.78,33.73,33.73,76800.0,25.822,25.822,25.7838,25.7838,76800.0
2012-06-25 11:05:00,33.73,33.74,33.7,33.73,58500.0,25.7838,25.7915,25.7609,25.7838,58500.0
2012-06-25 11:10:00,33.72,33.73,33.66,33.66,37200.0,25.7762,25.7838,25.7303,25.7303,37200.0
2012-06-25 11:15:00,33.66,33.68,33.66,33.68,22400.0,25.7303,25.7456,25.7303,25.7456,22400.0
2012-06-25 11:20:00,33.69,33.71,33.69,33.71,64000.0,25.7532,25.7685,25.7532,25.7685,64000.0
2012-06-25 11:25:00,33.72,33.72,33.67,33.69,32900.0,25.7762,25.7762,25.7379,25.7532,32900.0
2012-06-25 11:30:00,33.69,33.69,33.64,33.64,296000.0,25.7532,25.7532,25.715,25.715,296000.0
2012-06-25 11:35:00,33.63,33.64,33.6,33.6,63700.0,25.7074,25.715,25.6844,25.6844,63700.0
2012-06-25 11:40:00,33.59,33.64,33.58,33.64,93800.0,25.6768,25.715,25.6691,25.715,93800.0
2012-06-25 11:45:00,33.63,33.65,33.62,33.62,131900.0,25.7074,25.7227,25.6997,25.6997,131900.0
2012-06-25 11:50:00,33.63,33.66,33.62,33.64,35800.0,25.7074,25.7303,25.6997,25.715,35800.0
2012-06-25 11:55:00,33.64,33.65,33.61,33.62,26500.0,25.715,25.7227,25.6921,25.6997,26500.0
2012-06-25 12:00:00,33.61,33.66,33.6,33.64,25000.0,25.6921,25.7303,25.6844,25.715,25000.0
2012-06-25 12:05:00,33.64,33.65,33.63,33.64,16300.0,25.715,25.7227,25.7074,25.715,16300.0
2012-06-25 12:10:00,33.63,33.64,33.62,33.63,37300.0,25.7074,25.715,25.6997,25.7074,37300.0
2012-06-25 12:15:00,33.62,33.71,33.61,33.71,40400.0,25.6997,25.7685,25.6921,25.7685,40400.0
2012-06-25 12:20:00,33.71,33.73,33.7,33.71,27000.0,25.7685,25.7838,25.7609,25.7685,27000.0
2012-06-25 12:25:00,33.7,33.72,33.68,33.68,34600.0,25.7609,25.7762,25.7456,25.7456,34600.0
2012-06-25 12:30:00,33.68,33.71,33.68,33.7,19100.0,25.7456,25.7685,25.7456,25.7609,19100.0
2012-06-25 12:35:00,33.7,33.7,33.68,33.69,29000.0,25.7609,25.7609,25.7456,25.7532,29000.0
2012-06-25 12:40:00,33.69,33.7,33.68,33.7,33600.0,25.7532,25.7609,25.7456,25.7609,33600.0
2012-06-25 12:45:00,33.7,33.71,33.69,33.7,23900.0,25.7609,25.7685,25.7532,25.7609,23900.0
2012-06-25 12:50:00,33.69,33.71,33.69,33.71,25600.0,25.7532,25.7685,25.7532,25.7685,25600.0
2012-06-25 12:55:00,33.71,33.72,33.68,33.68,28100.0,25.7685,25.7762,25.7456,25.7456,28100.0
2012-06-25 13:00:00,33.69,33.69,33.66,33.66,43500.0,25.7532,25.7532,25.7303,25.7303,43500.0
2012-06-25 13:05:00,33.66,33.71,33.66,33.69,34200.0,25.7303,25.7685,25.7303,25.7532,34200.0
2012-06-25 13:10:00,33.69,33.71,33.69,33.7,26900.0,25.7532,25.7685,25.7532,25.7609,26900.0
2012-06-25 13:15:00,33.7,33.71,33.69,33.7,26700.0,25.7609,25.7685,25.7532,25.7609,26700.0
2012-06-25 13:20:00,33.71,33.72,33.7,33.71,33000.0,25.7685,25.7762,25.7609,25.7685,33000.0
2012-06-25 13:25:00,33.71,33.75,33.71,33.75,400500.0,25.7685,25.7991,25.7685,25.7991,400500.0
2012-06-25 13:30:00,33.74,33.78,33.72,33.77,65300.0,25.7915,25.822,25.7762,25.8144,65300.0
2012-06-25 13:35:00,33.77,33.79,33.77,33.77,115800.0,25.8144,25.8297,25.8144,25.8144,115800.0
2012-06-25 13:40:00,33.78,33.78,33.74,33.74,18900.0,25.822,25.822,25.7915,25.7915,18900.0
2012-06-25 13:45:00,33.73,33.74,33.7,33.7,26500.0,25.7838,25.7915,25.7609,25.7609,26500.0
2012-06-25 13:50:00,33.71,33.72,33.71,33.71,52900.0,25.7685,25.7762,25.7685,25.7685,52900.0
2012-06-25 13:55:00,33.72,33.76,33.72,33.76,14800.0,25.7762,25.8067,25.7762,25.8067,14800.0
2012-06-25 14:00:00,33.76,33.8,33.76,33.76,38700.0,25.8067,25.8373,25.8067,25.8067,38700.0
2012-06-25 14:05:00,33.76,33.76,33.71,33.73,43300.0,25.8067,25.8067,25.7685,25.7838,43300.0
2012-06-25 14:10:00,33.73,33.74,33.72,33.72,21000.0,25.7838,25.7915,25.7762,25.7762,21000.0
2012-06-25 14:15:00,33.72,33.76,33.72,33.75,61200.0,25.7762,25.8067,25.7762,25.7991,61200.0
2012-06-25 14:20:00,33.75,33.76,33.73,33.76,30700.0,25.7991,25.8067,25.7838,25.8067,30700.0
2012-06-25 14:25:00,33.76,33.77,33.72,33.72,72700.0,25.8067,25.8144,25.7762,25.7762,72700.0
2012-06-25 14:30:00,33.72,33.72,33.7,33.7,11900.0,25.7762,25.7762,25.7609,25.7609,11900.0
2012-06-25 14:35:00,33.71,33.72,33.69,33.72,24900.0,25.7685,25.7762,25.7532,25.7762,24900.0
2012-06-25 14:40:00,33.72,33.72,33.68,33.68,27900.0,25.7762,25.7762,25.7456,25.7456,27900.0
2012-06-25 14:45:00,33.68,33.69,33.66,33.67,35700.0,25.7456,25.7532,25.7303,25.7379,35700.0
2012-06-25 14:50:00,33.67,33.7,33.67,33.69,87000.0,25.7379,25.7609,25.7379,25.7532,87000.0
2012-06-25 14:55:00,33.69,33.7,33.67,33.67,68000.0,25.7532,25.7609,25.7379,25.7379,68000.0
2012-06-25 15:00:00,33.67,33.69,33.66,33.66,34100.0,25.7379,25.7532,25.7303,25.7303,34100.0
2012-06-25 15:05:00,33.66,33.73,33.66,33.71,139200.0,25.7303,25.7838,25.7303,25.7685,139200.0
2012-06-25 15:10:00,33.72,33.74,33.71,33.73,40200.0,25.7762,25.7915,25.7685,25.7838,40200.0
2012-06-25 15:15:00,33.73,33.75,33.69,33.74,117600.0,25.7838,25.7991,25.7532,25.7915,117600.0
2012-06-25 15:20:00,33.75,33.78,33.74,33.77,83200.0,25.7991,25.822,25.7915,25.8144,83200.0
2012-06-25 15:25:00,33.78,33.8,33.77,33.79,53500.0,25.822,25.8373,25.8144,25.8297,53500.0
2012-06-25 15:30:00,33.78,33.8,33.76,33.77,103000.0,25.822,25.8373,25.8067,25.8144,103000.0
2012-06-25 15:35:00,33.77,33.83,33.77,33.83,108400.0,25.8144,25.8603,25.8144,25.8603,108400.0
2012-06-25 15:40:00,33.82,33.85,33.78,33.79,312300.0,25.8526,25.8755,25.822,25.8297,312300.0
2012-06-25 15:45:00,33.79,33.83,33.79,33.83,134500.0,25.8297,25.8603,25.8297,25.8603,134500.0
2012-06-25 15:50:00,33.83,33.83,33.74,33.8,191000.0,25.8603,25.8603,25.7915,25.8373,191000.0
2012-06-25 15:55:00,33.8,33.82,33.76,33.76,540200.0,25.8373,25.8526,25.8067,25.8067,540200.0
2012-06-26 09:30:00,33.88,33.96,33.81,33.94,113700.0,25.8985,25.9596,25.845,25.9443,113700.0
2012-06-26 09:35:00,33.96,34.02,33.94,34.0,88500.0,25.9596,26.0055,25.9443,25.9902,88500.0
2012-06-26 09:40:00,34.01,34.07,34.01,34.02,55900.0,25.9978,26.0437,25.9978,26.0055,55900.0
2012-06-26 09:45:00,34.02,34.02,33.92,33.92,71000.0,26.0055,26.0055,25.9291,25.9291,71000.0
2012-06-26 09:50:00,33.92,33.93,33.88,33.89,110800.0,25.9291,25.9367,25.8985,25.9061,110800.0
2012-06-26 09:55:00,33.9,33.9,33.87,33.87,67000.0,25.9138,25.9138,25.8908,25.8908,67000.0
2012-06-26 10:00:00,33.87,33.94,33.84,33.94,98600.0,25.8908,25.9443,25.8679,25.9443,98600.0
2012-06-26 10:05:00,33.93,33.95,33.9,33.9,74900.0,25.9367,25.952,25.9138,25.9138,74900.0
2012-06-26 10:10:00,33.9,33.9,33.83,33.84,235000.0,25.9138,25.9138,25.8603,25.8679,235000.0
2012-06-26 10:15:00,33.85,33.86,33.76,33.77,180900.0,25.8755,25.8832,25.8067,25.8144,180900.0
2012-06-26 10:20:00,33.76,33.78,33.74,33.75,222300.0,25.8067,25.822,25.7915,25.7991,222300.0
2012-06-26 10:25:00,33.75,33.8,33.74,33.75,35800.0,25.7991,25.8373,25.7915,25.7991,35800.0
2012-06-26 10:30:00,33.75,33.76,33.71,33.72,146700.0,25.7991,25.8067,25.7685,25.7762,146700.0
2012-06-26 10:35:00,33.72,33.77,33.71,33.76,38600.0,25.7762,25.8144,25.7685,25.8067,38600.0
2012-06-26 10:40:00,33.76,33.77,33.72,33.74,51600.0,25.8067,25.8144,25.7762,25.7915,51600.0
2012-06-26 10:45:00,33.74,33.74,33.7,33.7,69100.0,25.7915,25.7915,25.7609,25.7609,69100.0
2012-06-26 10:50:00,33.71,33.71,33.64,33.69,139800.0,25.7685,25.7685,25.715,25.7532,139800.0
2012-06-26 10:55:00,33.69,33.72,33.69,33.7,43000.0,25.7532,25.7762,25.7532,25.7609,43000.0
2012-06-26 11:00:00,33.71,33.8,33.71,33.77,252400.0,25.7685,25.8373,25.7685,25.8144,252400.0
2012-06-26 11:05:00,33.77,33.78,33.61,33.62,312100.0,25.8144,25.822,25.6921,25.6997,312100.0
2012-06-26 11:10:00,33.61,33.65,33.58,33.63,222300.0,25.6921,25.7227,25.6691,25.7074,222300.0
2012-06-26 11:15:00,33.63,33.66,33.6,33.66,99100.0,25.7074,25.7303,25.6844,25.7303,99100.0
2012-06-26 11:20:00,33.66,33.67,33.63,33.66,38600.0,25.7303,25.7379,25.7074,25.7303,38600.0
2012-06-26 11:25:00,33.66,33.71,33.66,33.68,40400.0,25.7303,25.7685,25.7303,25.7456,40400.0
2012-06-26 11:30:00,33.68,33.73,33.68,33.71,26100.0,25.7456,25.7838,25.7456,25.7685,26100.0
2012-06-26 11:35:00,33.7,33.73,33.7,33.72,11100.0,25.7609,25.7838,25.7609,25.7762,11100.0
2012-06-26 11:40:00,33.71,33.72,33.68,33.7,28600.0,25.7685,25.7762,25.7456,25.7609,28600.0
2012-06-26 11:45:00,33.7,33.75,33.67,33.75,17900.0,25.7609,25.7991,25.7379,25.7991,17900.0
2012-06-26 11:50:00,33.75,33.85,33.75,33.83,141400.0,25.7991,25.8755,25.7991,25.8603,141400.0
2012-06-26 11:55:00,33.82,33.84,33.8,33.82,22600.0,25.8526,25.8679,25.8373,25.8526,22600.0
2012-06-26 12:00:00,33.83,33.84,33.82,33.84,20400.0,25.8603,25.8679,25.8526,25.8679,20400.0
2012-06-26 12:05:00,33.83,33.89,33.83,33.85,34800.0,25.8603,25.9061,25.8603,25.8755,34800.0
2012-06-26 12:10:00,33.86,33.89,33.84,33.84,39000.0,25.8832,25.9061,25.8679,25.8679,39000.0
2012-06-26 12:15:00,33.85,33.86,33.84,33.84,191700.0,25.8755,25.8832,25.8679,25.8679,191700.0
2012-06-26 12:20:00,33.84,33.85,33.82,33.85,25600.0,25.8679,25.8755,25.8526,25.8755,25600.0
2012-06-26 12:25:00,33.85,33.86,33.83,33.85,35200.0,25.8755,25.8832,25.8603,25.8755,35200.0
2012-06-26 12:30:00,33.86,33.89,33.86,33.89,19800.0,25.8832,25.9061,25.8832,25.9061,19800.0
2012-06-26 12:35:00,33.9,33.91,33.89,33.89,20400.0,25.9138,25.9214,25.9061,25.9061,20400.0
2012-06-26 12:40:00,33.89,33.93,33.89,33.92,18600.0,25.9061,25.9367,25.9061,25.9291,18600.0
2012-06-26 12:45:00,33.93,33.96,33.93,33.94,26500.0,25.9367,25.9596,25.9367,25.9443,26500.0
2012-06-26 12:50:00,33.93,33.93,33.89,33.91,32100.0,25.9367,25.9367,25.9061,25.9214,32100.0
2012-06-26 12:55:00,33.9,33.9,33.87,33.88,12900.0,25.9138,25.9138,25.8908,25.8985,12900.0
2012-06-26 13:00:00,33.88,33.88,33.86,33.86,19100.0,25.8985,25.8985,25.8832,25.8832,19100.0
2012-06-26 13:05:00,33.87,33.87,33.86,33.86,14100.0,25.8908,25.8908,25.8832,25.8832,14100.0
2012-06-26 13:10:00,33.87,33.9,33.87,33.88,15600.0,25.8908,25.9138,25.8908,25.8985,15600.0
2012-06-26 13:15:00,33.89,33.89,33.88,33.88,26400.0,25.9061,25.9061,25.8985,25.8985,26400.0
2012-06-26 13:20:00,33.89,33.9,33.86,33.87,11300.0,25.9061,25.9138,25.8832,25.8908,11300.0
2012-06-26 13:25:00,33.86,33.87,33.85,33.85,18200.0,25.8832,25.8908,25.8755,25.8755,18200.0
2012-06-26 13:30:00,33.85,33.85,33.81,33.82,20200.0,25.8755,25.8755,25.845,25.8526,20200.0
2012-06-26 13:35:00,33.82,33.85,33.82,33.85,11500.0,25.8526,25.8755,25.8526,25.8755,11500.0
2012-06-26 13:40:00,33.86,33.87,33.85,33.85,14000.0,25.8832,25.8908,25.8755,25.8755,14000.0
2012-06-26 13:45:00,33.84,33.85,33.82,33.83,16200.0,25.8679,25.8755,25.8526,25.8603,16200.0
2012-06-26 13:50:00,33.84,33.86,33.84,33.84,13000.0,25.8679,25.8832,25.8679,25.8679,13000.0
2012-06-26 13:55:00,33.85,33.86,33.84,33.84,39900.0,25.8755,25.8832,25.8679,25.8679,39900.0
2012-06-26 14:00:00,33.85,33.87,33.85,33.85,27100.0,25.8755,25.8908,25.8755,25.8755,27100.0
2012-06-26 14:05:00,33.85,33.9,33.85,33.9,10800.0,25.8755,25.9138,25.8755,25.9138,10800.0
2012-06-26 14:10:00,33.89,33.95,33.89,33.95,6400.0,25.9061,25.952,25.9061,25.952,6400.0
2012-06-26 14:15:00,33.95,33.95,33.92,33.94,114100.0,25.952,25.952,25.9291,25.9443,114100.0
2012-06-26 14:20:00,33.95,33.98,33.95,33.96,23600.0,25.952,25.9749,25.952,25.9596,23600.0
2012-06-26 14:25:00,33.96,33.96,33.95,33.95,10700.0,25.9596,25.9596,25.952,25.952,10700.0
2012-06-26 14:30:00,33.95,33.96,33.92,33.96,36900.0,25.952,25.9596,25.9291,25.9596,36900.0
2012-06-26 14:35:00,33.96,33.96,33.89,33.9,14300.0,25.9596,25.9596,25.9061,25.9138,14300.0
2012-06-26 14:40:00,33.9,33.94,33.9,33.93,64800.0,25.9138,25.9443,25.9138,25.9367,64800.0
2012-06-26 14:45:00,33.93,33.94,33.92,33.93,25600.0,25.9367,25.9443,25.9291,25.9367,25600.0
2012-06-26 14:50:00,33.93,33.93,33.84,33.84,112800.0,25.9367,25.9367,25.8679,25.8679,112800.0
2012-06-26 14:55:00,33.84,33.87,33.84,33.87,51100.0,25.8679,25.8908,25.8679,25.8908,51100.0
2012-06-26 15:00:00,33.88,33.9,33.87,33.89,14800.0,25.8985,25.9138,25.8908,25.9061,14800.0
2012-06-26 15:05:00,33.89,33.92,33.88,33.89,14900.0,25.9061,25.9291,25.8985,25.9061,14900.0
2012-06-26 15:10:00,33.9,33.91,33.88,33.89,15400.0,25.9138,25.9214,25.8985,25.9061,15400.0
2012-06-26 15:15:00,33.89,33.93,33.89,33.92,20300.0,25.9061,25.9367,25.9061,25.9291,20300.0
2012-06-26 15:20:00,33.92,33.94,33.91,33.93,14600.0,25.9291,25.9443,25.9214,25.9367,14600.0
2012-06-26 15:25:00,33.94,33.94,33.88,33.92,90900.0,25.9443,25.9443,25.8985,25.9291,90900.0
2012-06-26 15:30:00,33.91,33.93,33.9,33.93,23000.0,25.9214,25.9367,25.9138,25.9367,23000.0
2012-06-26 15:35:00,33.93,33.97,33.93,33.94,50600.0,25.9367,25.9673,25.9367,25.9443,50600.0
2012-06-26 15:40:00,33.93,33.96,33.93,33.95,67400.0,25.9367,25.9596,25.9367,25.952,67400.0
2012-06-26 15:45:00,33.94,33.95,33.91,33.93,91700.0,25.9443,25.952,25.9214,25.9367,91700.0
2012-06-26 15:50:00,33.93,33.94,33.91,33.94,55000.0,25.9367,25.9443,25.9214,25.9443,55000.0
2012-06-26 15:55:00,33.93,33.94,33.86,33.87,188800.0,25.9367,25.9443,25.8832,25.8908,188800.0
2012-06-27 09:30:00,34.06,34.15,33.92,34.11,128900.0,26.0361,26.1049,25.9291,26.0743,128900.0
2012-06-27 09:35:00,34.12,34.23,34.1,34.14,600500.0,26.0819,26.166,26.0666,26.0972,600500.0
2012-06-27 09:40:00,34.14,34.14,34.01,34.05,119900.0,26.0972,26.0972,25.9978,26.0284,119900.0
2012-06-27 09:45:00,34.04,34.06,33.97,33.97,455400.0,26.0208,26.0361,25.9673,25.9673,455400.0
2012-06-27 09:50:00,33.97,34.03,33.95,34.02,75000.0,25.9673,26.0131,25.952,26.0055,75000.0
2012-06-27 09:55:00,34.02,34.06,33.98,34.04,261600.0,26.0055,26.0361,25.9749,26.0208,261600.0
2012-06-27 10:00:00,34.04,34.08,33.97,34.07,410600.0,26.0208,26.0514,25.9673,26.0437,410600.0
2012-06-27 10:05:00,34.07,34.15,34.07,34.13,134800.0,26.0437,26.1049,26.0437,26.0896,134800.0
2012-06-27 10:10:00,34.12,34.21,34.12,34.18,256800.0,26.0819,26.1507,26.0819,26.1278,256800.0
2012-06-27 10:15:00,34.19,34.21,34.14,34.16,91000.0,26.1354,26.1507,26.0972,26.1125,91000.0
2012-06-27 10:20:00,34.16,34.18,34.11,34.14,109400.0,26.1125,26.1278,26.0743,26.0972,109400.0
2012-06-27 10:25:00,34.13,34.13,34.1,34.13,295500.0,26.0896,26.0896,26.0666,26.0896,295500.0
2012-06-27 10:30:00,34.13,34.14,34.07,34.07,268700.0,26.0896,26.0972,26.0437,26.0437,268700.0
2012-06-27 10:35:00,34.06,34.09,34.04,34.09,170000.0,26.0361,26.059,26.0208,26.059,170000.0
2012-06-27 10:40:00,34.08,34.08,34.01,34.05,116500.0,26.0514,26.0514,25.9978,26.0284,116500.0
2012-06-27 10:45:00,34.04,34.05,34.03,34.04,99700.0,26.0208,26.0284,26.0131,26.0208,99700.0
2012-06-27 10:50:00,34.04,34.05,34.02,34.03,72700.0,26.0208,26.0284,26.0055,26.0131,72700.0
2012-06-27 10:55:00,34.03,34.09,34.0,34.06,100900.0,26.0131,26.059,25.9902,26.0361,100900.0
2012-06-27 11:00:00,34.07,34.09,34.05,34.09,30900.0,26.0437,26.059,26.0284,26.059,30900.0
2012-06-27 11:05:00,34.09,34.1,34.05,34.05,329700.0,26.059,26.0666,26.0284,26.0284,329700.0
2012-06-27 11:10:00,34.05,34.07,34.0,34.0,92700.0,26.0284,26.0437,25.9902,25.9902,92700.0
2012-06-27 11:15:00,34.0,34.07,33.99,34.06,203900.0,25.9902,26.0437,25.9826,26.0361,203900.0
2012-06-27 11:20:00,34.06,34.07,34.04,34.04,123500.0,26.0361,26.0437,26.0208,26.0208,123500.0
2012-06-27 11:25:00,34.04,34.04,34.01,34.04,70500.0,26.0208,26.0208,25.9978,26.0208,70500.0
2012-06-27 11:30:00,34.05,34.08,34.05,34.08,20800.0,26.0284,26.0514,26.0284,26.0514,20800.0
2012-06-27 11:35:00,34.09,34.11,34.08,34.1,30600.0,26.059,26.0743,26.0514,26.0666,30600.0
2012-06-27 11:40:00,34.1,34.17,34.09,34.15,173400.0,26.0666,26.1202,26.059,26.1049,173400.0
2012-06-27 11:45:00,34.15,34.15,34.13,34.15,115800.0,26.1049,26.1049,26.0896,26.1049,115800.0
2012-06-27 11:50:00,34.15,34.15,34.13,34.15,166300.0,26.1049,26.1049,26.0896,26.1049,166300.0
2012-06-27 11:55:00,34.14,34.17,34.12,34.16,101800.0,26.0972,26.1202,26.0819,26.1125,101800.0
2012-06-27 12:00:00,34.16,34.19,34.16,34.19,23500.0,26.1125,26.1354,26.1125,26.1354,23500.0
2012-06-27 12:05:00,34.2,34.28,34.2,34.26,199900.0,26.1431,26.2042,26.1431,26.189,199900.0
2012-06-27 12:10:00,34.25,34.27,34.23,34.24,89500.0,26.1813,26.1966,26.166,26.1737,89500.0
2012-06-27 12:15:00,34.23,34.25,34.22,34.23,25600.0,26.166,26.1813,26.1584,26.166,25600.0
2012-06-27 12:20:00,34.22,34.23,34.22,34.23,90400.0,26.1584,26.166,26.1584,26.166,90400.0
2012-06-27 12:25:00,34.24,34.26,34.23,34.25,91800.0,26.1737,26.189,26.166,26.1813,91800.0
2012-06-27 12:30:00,34.24,34.25,34.22,34.23,39400.0,26.1737,26.1813,26.1584,26.166,39400.0
2012-06-27 12:35:00,34.24,34.26,34.24,34.24,19300.0,26.1737,26.189,26.1737,26.1737,19300.0
2012-06-27 12:40:00,34.24,34.26,34.24,34.25,41900.0,26.1737,26.189,26.1737,26.1813,41900.0
2012-06-27 12:45:00,34.25,34.26,34.23,34.25,19200.0,26.1813,26.189,26.166,26.1813,19200.0
2012-06-27 12:50:00,34.24,34.28,34.24,34.27,115000.0,26.1737,26.2042,26.1737,26.1966,115000.0
2012-06-27 12:55:00,34.28,34.28,34.25,34.25,23600.0,26.2042,26.2042,26.1813,26.1813,23600.0
2012-06-27 13:00:00,34.25,34.27,34.24,34.26,52600.0,26.1813,26.1966,26.1737,26.189,52600.0
2012-06-27 13:05:00,34.27,34.27,34.25,34.26,38200.0,26.1966,26.1966,26.1813,26.189,38200.0
2012-06-27 13:10:00,34.26,34.28,34.26,34.27,8800.0,26.189,26.2042,26.189,26.1966,8800.0
2012-06-27 13:15:00,34.27,34.28,34.25,34.25,23600.0,26.1966,26.2042,26.1813,26.1813,23600.0
2012-06-27 13:20:00,34.25,34.25,34.2,34.2,46500.0,26.1813,26.1813,26.1431,26.1431,46500.0
2012-06-27 13:25:00,34.2,34.21,34.19,34.2,26700.0,26.1431,26.1507,26.1354,26.1431,26700.0
2012-06-27 13:30:00,34.19,34.19,34.18,34.18,16200.0,26.1354,26.1354,26.1278,26.1278,16200.0
2012-06-27 13:35:00,34.18,34.18,34.16,34.16,62400.0,26.1278,26.1278,26.1125,26.1125,62400.0
2012-06-27 13:40:00,34.16,34.18,34.16,34.17,25000.0,26.1125,26.1278,26.1125,26.1202,25000.0
2012-06-27 13:45:00,34.18,34.18,34.17,34.18,5700.0,26.1278,26.1278,26.1202,26.1278,5700.0
2012-06-27 13:50:00,34.17,34.18,34.15,34.15,20700.0,26.1202,26.1278,26.1049,26.1049,20700.0
2012-06-27 13:55:00,34.15,34.19,34.15,34.19,29600.0,26.1049,26.1354,26.1049,26.1354,29600.0
2012-06-27 14:00:00,34.17,34.19,34.15,34.16,15300.0,26.1202,26.1354,26.1049,26.1125,15300.0
2012-06-27 14:05:00,34.16,34.16,34.12,34.13,27700.0,26.1125,26.1125,26.0819,26.0896,27700.0
2012-06-27 14:10:00,34.13,34.15,34.11,34.11,32700.0,26.0896,26.1049,26.0743,26.0743,32700.0
2012-06-27 14:15:00,34.12,34.15,34.11,34.12,44800.0,26.0819,26.1049,26.0743,26.0819,44800.0
2012-06-27 14:20:00,34.13,34.15,34.13,34.13,10700.0,26.0896,26.1049,26.0896,26.0896,10700.0
2012-06-27 14:25:00,34.14,34.14,34.12,34.12,18400.0,26.0972,26.0972,26.0819,26.0819,18400.0
2012-06-27 14:30:00,34.12,34.14,34.1,34.13,20300.0,26.0819,26.0972,26.0666,26.0896,20300.0
2012-06-27 14:35:00,34.13,34.14,34.12,34.12,18700.0,26.0896,26.0972,26.0819,26.0819,18700.0
2012-06-27 14:40:00,34.13,34.13,34.11,34.12,27200.0,26.0896,26.0896,26.0743,26.0819,27200.0
2012-06-27 14:45:00,34.11,34.15,34.11,34.14,35500.0,26.0743,26.1049,26.0743,26.0972,35500.0
2012-06-27 14:50:00,34.14,34.17,34.14,34.14,44300.0,26.0972,26.1202,26.0972,26.0972,44300.0
2012-06-27 14:55:00,34.13,34.14,34.11,34.12,36300.0,26.0896,26.0972,26.0743,26.0819,36300.0
2012-06-27 15:00:00,34.13,34.14,34.11,34.11,47600.0,26.0896,26.0972,26.0743,26.0743,47600.0
2012-06-27 15:05:00,34.12,34.15,34.12,34.14,26700.0,26.0819,26.1049,26.0819,26.0972,26700.0
2012-06-27 15:10:00,34.13,34.18,34.13,34.18,38200.0,26.0896,26.1278,26.0896,26.1278,38200.0
2012-06-27 15:15:00,34.18,34.19,34.17,34.18,31200.0,26.1278,26.1354,26.1202,26.1278,31200.0
2012-06-27 15:20:00,34.18,34.23,34.18,34.22,336000.0,26.1278,26.166,26.1278,26.1584,336000.0
2012-06-27 15:25:00,34.22,34.25,34.2,34.23,130000.0,26.1584,26.1813,26.1431,26.166,130000.0
2012-06-27 15:30:00,34.23,34.27,34.22,34.27,98500.0,26.166,26.1966,26.1584,26.1966,98500.0
2012-06-27 15:35:00,34.26,34.28,34.25,34.28,77900.0,26.189,26.2042,26.1813,26.2042,77900.0
2012-06-27 15:40:00,34.28,34.31,34.26,34.28,161300.0,26.2042,26.2272,26.189,26.2042,161300.0
2012-06-27 15:45:00,34.28,34.29,34.24,34.24,297500.0,26.2042,26.2119,26.1737,26.1737,297500.0
2012-06-27 15:50:00,34.25,34.26,34.21,34.21,315700.0,26.1813,26.189,26.1507,26.1507,315700.0
2012-06-27 15:55:00,34.22,34.23,34.19,34.23,470200.0,26.1584,26.166,26.1354,26.166,470200.0
2012-06-28 09:30:00,33.91,33.98,33.9,33.96,137500.0,25.9214,25.9749,25.9138,25.9596,137500.0
2012-06-28 09:35:00,33.97,34.08,33.95,34.03,116500.0,25.9673,26.0514,25.952,26.0131,116500.0
2012-06-28 09:40:00,34.02,34.1,34.0,34.03,73500.0,26.0055,26.0666,25.9902,26.0131,73500.0
2012-06-28 09:45:00,34.03,34.07,34.03,34.05,34000.0,26.0131,26.0437,26.0131,26.0284,34000.0
2012-06-28 09:50:00,34.04,34.12,34.02,34.12,80500.0,26.0208,26.0819,26.0055,26.0819,80500.0
2012-06-28 09:55:00,34.11,34.14,34.07,34.08,73400.0,26.0743,26.0972,26.0437,26.0514,73400.0
2012-06-28 10:00:00,34.08,34.09,34.05,34.07,214800.0,26.0514,26.059,26.0284,26.0437,214800.0
2012-06-28 10:05:00,34.07,34.08,33.93,33.98,184900.0,26.0437,26.0514,25.9367,25.9749,184900.0
2012-06-28 10:10:00,34.0,34.05,33.98,34.02,166700.0,25.9902,26.0284,25.9749,26.0055,166700.0
2012-06-28 10:15:00,34.02,34.1,33.98,34.09,86500.0,26.0055,26.0666,25.9749,26.059,86500.0
2012-06-28 10:20:00,34.08,34.14,34.07,34.09,46200.0,26.0514,26.0972,26.0437,26.059,46200.0
2012-06-28 10:25:00,34.09,34.09,33.96,33.97,236300.0,26.059,26.059,25.9596,25.9673,236300.0
2012-06-28 10:30:00,33.97,33.97,33.91,33.92,102200.0,25.9673,25.9673,25.9214,25.9291,102200.0
2012-06-28 10:35:00,33.92,33.93,33.81,33.83,276300.0,25.9291,25.9367,25.845,25.8603,276300.0
2012-06-28 10:40:00,33.83,33.83,33.74,33.74,326200.0,25.8603,25.8603,25.7915,25.7915,326200.0
2012-06-28 10:45:00,33.75,33.82,33.73,33.8,109400.0,25.7991,25.8526,25.7838,25.8373,109400.0
2012-06-28 10:50:00,33.79,33.83,33.79,33.79,66400.0,25.8297,25.8603,25.8297,25.8297,66400.0
2012-06-28 10:55:00,33.79,33.79,33.76,33.79,23300.0,25.8297,25.8297,25.8067,25.8297,23300.0
2012-06-28 11:00:00,33.8,33.8,33.74,33.77,58100.0,25.8373,25.8373,25.7915,25.8144,58100.0
2012-06-28 11:05:00,33.78,33.81,33.77,33.81,51800.0,25.822,25.845,25.8144,25.845,51800.0
2012-06-28 11:10:00,33.81,33.83,33.8,33.81,55500.0,25.845,25.8603,25.8373,25.845,55500.0
2012-06-28 11:15:00,33.81,33.85,33.8,33.84,199300.0,25.845,25.8755,25.8373,25.8679,199300.0
2012-06-28 11:20:00,33.84,33.88,33.84,33.88,37500.0,25.8679,25.8985,25.8679,25.8985,37500.0
2012-06-28 11:25:00,33.88,33.97,33.88,33.93,210500.0,25.8985,25.9673,25.8985,25.9367,210500.0
2012-06-28 11:30:00,33.94,33.97,33.94,33.95,75300.0,25.9443,25.9673,25.9443,25.952,75300.0
2012-06-28 11:35:00,33.95,33.98,33.94,33.95,106500.0,25.952,25.9749,25.9443,25.952,106500.0
2012-06-28 11:40:00,33.95,33.95,33.92,33.93,128300.0,25.952,25.952,25.9291,25.9367,128300.0
2012-06-28 11:45:00,33.93,33.95,33.93,33.93,19800.0,25.9367,25.952,25.9367,25.9367,19800.0
2012-06-28 11:50:00,33.93,33.94,33.92,33.93,22800.0,25.9367,25.9443,25.9291,25.9367,22800.0
2012-06-28 11:55:00,33.93,33.98,33.93,33.98,17900.0,25.9367,25.9749,25.9367,25.9749,17900.0
2012-06-28 12:00:00,33.98,34.0,33.98,34.0,36000.0,25.9749,25.9902,25.9749,25.9902,36000.0
2012-06-28 12:05:00,34.0,34.0,33.97,34.0,26600.0,25.9902,25.9902,25.9673,25.9902,26600.0
2012-06-28 12:10:00,34.01,34.02,34.0,34.0,51600.0,25.9978,26.0055,25.9902,25.9902,51600.0
2012-06-28 12:15:00,34.0,34.0,33.95,33.96,72400.0,25.9902,25.9902,25.952,25.9596,72400.0
2012-06-28 12:20:00,33.95,33.96,33.89,33.92,22700.0,25.952,25.9596,25.9061,25.9291,22700.0
2012-06-28 12:25:00,33.92,33.93,33.9,33.9,224900.0,25.9291,25.9367,25.9138,25.9138,224900.0
2012-06-28 12:30:00,33.9,33.9,33.82,33.82,295200.0,25.9138,25.9138,25.8526,25.8526,295200.0
2012-06-28 12:35:00,33.83,33.83,33.8,33.83,130200.0,25.8603,25.8603,25.8373,25.8603,130200.0
2012-06-28 12:40:00,33.83,33.83,33.8,33.82,240200.0,25.8603,25.8603,25.8373,25.8526,240200.0
2012-06-28 12:45:00,33.82,33.82,33.8,33.82,40700.0,25.8526,25.8526,25.8373,25.8526,40700.0
2012-06-28 12:50:00,33.82,33.88,33.82,33.87,10300.0,25.8526,25.8985,25.8526,25.8908,10300.0
2012-06-28 12:55:00,33.87,33.87,33.85,33.86,30300.0,25.8908,25.8908,25.8755,25.8832,30300.0
2012-06-28 13:00:00,33.86,33.86,33.81,33.84,79600.0,25.8832,25.8832,25.845,25.8679,79600.0
2012-06-28 13:05:00,33.84,33.88,33.84,33.87,12300.0,25.8679,25.8985,25.8679,25.8908,12300.0
2012-06-28 13:10:00,33.86,33.89,33.86,33.87,68100.0,25.8832,25.9061,25.8832,25.8908,68100.0
2012-06-28 13:15:00,33.86,33.88,33.85,33.86,35600.0,25.8832,25.8985,25.8755,25.8832,35600.0
2012-06-28 13:20:00,33.87,33.88,33.86,33.86,27700.0,25.8908,25.8985,25.8832,25.8832,27700.0
2012-06-28 13:25:00,33.86,33.9,33.85,33.88,46600.0,25.8832,25.9138,25.8755,25.8985,46600.0
2012-06-28 13:30:00,33.88,33.89,33.87,33.89,33500.0,25.8985,25.9061,25.8908,25.9061,33500.0
2012-06-28 13:35:00,33.89,33.89,33.85,33.85,94200.0,25.9061,25.9061,25.8755,25.8755,94200.0
2012-06-28 13:40:00,33.85,33.85,33.81,33.84,53000.0,25.8755,25.8755,25.845,25.8679,53000.0
2012-06-28 13:45:00,33.83,33.84,33.81,33.81,38300.0,25.8603,25.8679,25.845,25.845,38300.0
2012-06-28 13:50:00,33.81,33.82,33.8,33.8,59100.0,25.845,25.8526,25.8373,25.8373,59100.0
2012-06-28 13:55:00,33.8,33.9,33.8,33.9,72100.0,25.8373,25.9138,25.8373,25.9138,72100.0
2012-06-28 14:00:00,33.89,33.91,33.89,33.9,84200.0,25.9061,25.9214,25.9061,25.9138,84200.0
2012-06-28 14:05:00,33.9,33.9,33.87,33.87,34600.0,25.9138,25.9138,25.8908,25.8908,34600.0
2012-06-28 14:10:00,33.87,33.87,33.84,33.85,43600.0,25.8908,25.8908,25.8679,25.8755,43600.0
2012-06-28 14:15:00,33.85,33.85,33.8,33.83,66700.0,25.8755,25.8755,25.8373,25.8603,66700.0
2012-06-28 14:20:00,33.83,33.84,33.8,33.81,73400.0,25.8603,25.8679,25.8373,25.845,73400.0
2012-06-28 14:25:00,33.8,33.83,33.8,33.82,73500.0,25.8373,25.8603,25.8373,25.8526,73500.0
2012-06-28 14:30:00,33.82,33.82,33.79,33.81,44600.0,25.8526,25.8526,25.8297,25.845,44600.0
2012-06-28 14:35:00,33.81,33.83,33.79,33.79,61800.0,25.845,25.8603,25.8297,25.8297,61800.0
2012-06-28 14:40:00,33.79,33.83,33.79,33.81,94700.0,25.8297,25.8603,25.8297,25.845,94700.0
2012-06-28 14:45:00,33.82,33.85,33.82,33.84,120200.0,25.8526,25.8755,25.8526,25.8679,120200.0
2012-06-28 14:50:00,33.84,33.85,33.83,33.84,49900.0,25.8679,25.8755,25.8603,25.8679,49900.0
2012-06-28 14:55:00,33.84,33.88,33.84,33.88,97300.0,25.8679,25.8985,25.8679,25.8985,97300.0
2012-06-28 15:00:00,33.88,33.92,33.87,33.91,41800.0,25.8985,25.9291,25.8908,25.9214,41800.0
2012-06-28 15:05:00,33.91,33.96,33.9,33.95,242500.0,25.9214,25.9596,25.9138,25.952,242500.0
2012-06-28 15:10:00,33.94,33.94,33.91,33.93,30300.0,25.9443,25.9443,25.9214,25.9367,30300.0
2012-06-28 15:15:00,33.93,33.94,33.91,33.93,15700.0,25.9367,25.9443,25.9214,25.9367,15700.0
2012-06-28 15:20:00,33.93,33.98,33.92,33.96,88600.0,25.9367,25.9749,25.9291,25.9596,88600.0
2012-06-28 15:25:00,33.95,33.99,33.92,33.99,60900.0,25.952,25.9826,25.9291,25.9826,60900.0
2012-06-28 15:30:00,33.99,34.18,33.99,34.13,320100.0,25.9826,26.1278,25.9826,26.0896,320100.0
2012-06-28 15:35:00,34.14,34.25,34.12,34.24,143300.0,26.0972,26.1813,26.0819,26.1737,143300.0
2012-06-28 15:40:00,34.24,34.26,34.13,34.16,260000.0,26.1737,26.189,26.0896,26.1125,260000.0
2012-06-28 15:45:00,34.16,34.27,34.16,34.24,303400.0,26.1125,26.1966,26.1125,26.1737,303400.0
2012-06-28 15:50:00,34.24,34.29,34.23,34.26,352000.0,26.1737,26.2119,26.166,26.189,352000.0
2012-06-28 15:55:00,34.25,34.3,34.24,34.26,583800.0,26.1813,26.2195,26.1737,26.189,583800.0
2012-06-29 09:30:00,35.14,35.17,34.93,34.96,499500.0,26.8616,26.8846,26.7011,26.724,499500.0
2012-06-29 09:35:00,34.96,34.96,34.88,34.92,227500.0,26.724,26.724,26.6629,26.6935,227500.0
2012-06-29 09:40:00,34.92,34.95,34.87,34.92,96600.0,26.6935,26.7164,26.6552,26.6935,96600.0
2012-06-29 09:45:00,34.92,34.93,34.87,34.87,25900.0,26.6935,26.7011,26.6552,26.6552,25900.0
2012-06-29 09:50:00,34.87,34.9,34.87,34.87,57600.0,26.6552,26.6782,26.6552,26.6552,57600.0
2012-06-29 09:55:00,34.87,34.94,34.82,34.93,149300.0,26.6552,26.7088,26.617,26.7011,149300.0
2012-06-29 10:00:00,34.94,35.02,34.94,35.01,332500.0,26.7088,26.7699,26.7088,26.7623,332500.0
2012-06-29 10:05:00,35.02,35.02,34.95,34.96,97200.0,26.7699,26.7699,26.7164,26.724,97200.0
2012-06-29 10:10:00,34.95,34.97,34.95,34.96,30900.0,26.7164,26.7317,26.7164,26.724,30900.0
2012-06-29 10:15:00,34.96,35.04,34.96,35.03,190700.0,26.724,26.7852,26.724,26.7776,190700.0
2012-06-29 10:20:00,35.04,35.07,35.01,35.01,249600.0,26.7852,26.8081,26.7623,26.7623,249600.0
2012-06-29 10:25:00,35.0,35.03,34.98,35.01,115200.0,26.7546,26.7776,26.7393,26.7623,115200.0
2012-06-29 10:30:00,35.0,35.02,34.9,34.96,182800.0,26.7546,26.7699,26.6782,26.724,182800.0
2012-06-29 10:35:00,34.96,34.96,34.9,34.92,22300.0,26.724,26.724,26.6782,26.6935,22300.0
2012-06-29 10:40:00,34.92,34.96,34.91,34.96,92300.0,26.6935,26.724,26.6858,26.724,92300.0
2012-06-29 10:45:00,34.96,34.97,34.91,34.91,42400.0,26.724,26.7317,26.6858,26.6858,42400.0
2012-06-29 10:50:00,34.92,34.95,34.92,34.92,160800.0,26.6935,26.7164,26.6935,26.6935,160800.0
2012-06-29 10:55:00,34.92,34.92,34.88,34.9,196300.0,26.6935,26.6935,26.6629,26.6782,196300.0
2012-06-29 11:00:00,34.9,34.91,34.85,34.86,60600.0,26.6782,26.6858,26.64,26.6476,60600.0
2012-06-29 11:05:00,34.85,34.88,34.82,34.83,18100.0,26.64,26.6629,26.617,26.6247,18100.0
2012-06-29 11:10:00,34.82,34.86,34.81,34.81,44900.0,26.617,26.6476,26.6094,26.6094,44900.0
2012-06-29 11:15:00,34.82,34.89,34.82,34.89,45500.0,26.617,26.6705,26.617,26.6705,45500.0
2012-06-29 11:20:00,34.89,34.9,34.88,34.9,24800.0,26.6705,26.6782,26.6629,26.6782,24800.0
2012-06-29 11:25:00,34.9,34.9,34.87,34.89,160800.0,26.6782,26.6782,26.6552,26.6705,160800.0
2012-06-29 11:30:00,34.89,34.91,34.86,34.88,229000.0,26.6705,26.6858,26.6476,26.6629,229000.0
2012-06-29 11:35:00,34.88,34.91,34.88,34.91,55600.0,26.6629,26.6858,26.6629,26.6858,55600.0
2012-06-29 11:40:00,34.91,34.92,34.87,34.89,84500.0,26.6858,26.6935,26.6552,26.6705,84500.0
2012-06-29 11:45:00,34.9,34.92,34.9,34.9,66300.0,26.6782,26.6935,26.6782,26.6782,66300.0
2012-06-29 11:50:00,34.9,34.92,34.89,34.92,13000.0,26.6782,26.6935,26.6705,26.6935,13000.0
2012-06-29 11:55:00,34.92,34.94,34.92,34.93,46500.0,26.6935,26.7088,26.6935,26.7011,46500.0
2012-06-29 12:00:00,34.93,34.94,34.93,34.93,21600.0,26.7011,26.7088,26.7011,26.7011,21600.0
2012-06-29 12:05:00,34.94,34.96,34.94,34.95,28300.0,26.7088,26.724,26.7088,26.7164,28300.0
2012-06-29 12:10:00,34.94,34.97,34.93,34.93,27400.0,26.7088,26.7317,26.7011,26.7011,27400.0
2012-06-29 12:15:00,34.94,34.96,34.93,34.96,40100.0,26.7088,26.724,26.7011,26.724,40100.0
2012-06-29 12:20:00,34.96,34.98,34.95,34.98,9900.0,26.724,26.7393,26.7164,26.7393,9900.0
2012-06-29 12:25:00,34.99,35.0,34.97,35.0,23700.0,26.747,26.7546,26.7317,26.7546,23700.0
2012-06-29 12:30:00,35.0,35.0,34.97,34.97,51500.0,26.7546,26.7546,26.7317,26.7317,51500.0
2012-06-29 12:35:00,34.97,34.98,34.96,34.96,58400.0,26.7317,26.7393,26.724,26.724,58400.0
2012-06-29 12:40:00,34.96,34.96,34.94,34.96,95300.0,26.724,26.724,26.7088,26.724,95300.0
2012-06-29 12:45:00,34.95,34.97,34.94,34.95,106900.0,26.7164,26.7317,26.7088,26.7164,106900.0
2012-06-29 12:50:00,34.95,34.95,34.93,34.94,123100.0,26.7164,26.7164,26.7011,26.7088,123100.0
2012-06-29 12:55:00,34.94,34.98,34.94,34.98,103400.0,26.7088,26.7393,26.7088,26.7393,103400.0
2012-06-29 13:00:00,34.97,35.0,34.97,35.0,162000.0,26.7317,26.7546,26.7317,26.7546,162000.0
2012-06-29 13:05:00,35.0,35.04,34.98,35.03,439100.0,26.7546,26.7852,26.7393,26.7776,439100.0
2012-06-29 13:10:00,35.03,35.06,35.03,35.06,153900.0,26.7776,26.8005,26.7776,26.8005,153900.0
2012-06-29 13:15:00,35.06,35.08,35.06,35.08,812300.0,26.8005,26.8158,26.8005,26.8158,812300.0
2012-06-29 13:20:00,35.08,35.09,35.07,35.08,132000.0,26.8158,26.8234,26.8081,26.8158,132000.0
2012-06-29 13:25:00,35.08,35.1,35.08,35.09,85600.0,26.8158,26.8311,26.8158,26.8234,85600.0
2012-06-29 13:30:00,35.09,35.1,35.09,35.09,51500.0,26.8234,26.8311,26.8234,26.8234,51500.0
2012-06-29 13:35:00,35.1,35.1,35.09,35.1,67200.0,26.8311,26.8311,26.8234,26.8311,67200.0
2012-06-29 13:40:00,35.1,35.11,35.09,35.11,74900.0,26.8311,26.8387,26.8234,26.8387,74900.0
2012-06-29 13:45:00,35.11,35.13,35.11,35.13,87400.0,26.8387,26.854,26.8387,26.854,87400.0
2012-06-29 13:50:00,35.13,35.13,35.11,35.11,92800.0,26.854,26.854,26.8387,26.8387,92800.0
2012-06-29 13:55:00,35.11,35.13,35.11,35.13,70600.0,26.8387,26.854,26.8387,26.854,70600.0
2012-06-29 14:00:00,35.13,35.13,35.1,35.1,110400.0,26.854,26.854,26.8311,26.8311,110400.0
2012-06-29 14:05:00,35.11,35.12,35.1,35.12,187800.0,26.8387,26.8464,26.8311,26.8464,187800.0
2012-06-29 14:10:00,35.12,35.12,35.1,35.11,104300.0,26.8464,26.8464,26.8311,26.8387,104300.0
2012-06-29 14:15:00,35.1,35.13,35.1,35.12,86100.0,26.8311,26.854,26.8311,26.8464,86100.0
2012-06-29 14:20:00,35.13,35.14,35.11,35.14,84700.0,26.854,26.8616,26.8387,26.8616,84700.0
2012-06-29 14:25:00,35.14,35.2,35.14,35.2,143600.0,26.8616,26.9075,26.8616,26.9075,143600.0
2012-06-29 14:30:00,35.19,35.2,35.17,35.18,25700.0,26.8999,26.9075,26.8846,26.8922,25700.0
2012-06-29 14:35:00,35.18,35.19,35.16,35.17,77900.0,26.8922,26.8999,26.8769,26.8846,77900.0
2012-06-29 14:40:00,35.16,35.2,35.16,35.18,50300.0,26.8769,26.9075,26.8769,26.8922,50300.0
2012-06-29 14:45:00,35.17,35.19,35.17,35.19,47600.0,26.8846,26.8999,26.8846,26.8999,47600.0
2012-06-29 14:50:00,35.19,35.19,35.16,35.18,226100.0,26.8999,26.8999,26.8769,26.8922,226100.0
2012-06-29 14:55:00,35.18,35.2,35.17,35.2,52200.0,26.8922,26.9075,26.8846,26.9075,52200.0
2012-06-29 15:00:00,35.19,35.2,35.17,35.18,42100.0,26.8999,26.9075,26.8846,26.8922,42100.0
2012-06-29 15:05:00,35.18,35.21,35.18,35.21,66700.0,26.8922,26.9152,26.8922,26.9152,66700.0
2012-06-29 15:10:00,35.21,35.21,35.19,35.2,119000.0,26.9152,26.9152,26.8999,26.9075,119000.0
2012-06-29 15:15:00,35.2,35.21,35.2,35.2,71800.0,26.9075,26.9152,26.9075,26.9075,71800.0
2012-06-29 15:20:00,35.21,35.21,35.14,35.15,133100.0,26.9152,26.9152,26.8616,26.8693,133100.0
2012-06-29 15:25:00,35.16,35.17,35.15,35.16,130200.0,26.8769,26.8846,26.8693,26.8769,130200.0
2012-06-29 15:30:00,35.16,35.17,35.11,35.13,536300.0,26.8769,26.8846,26.8387,26.854,536300.0
2012-06-29 15:35:00,35.14,35.19,35.14,35.14,326300.0,26.8616,26.8999,26.8616,26.8616,326300.0
2012-06-29 15:40:00,35.16,35.19,35.15,35.19,344000.0,26.8769,26.8999,26.8693,26.8999,344000.0
2012-06-29 15:45:00,35.19,35.22,35.18,35.22,415800.0,26.8999,26.9228,26.8922,26.9228,415800.0
2012-06-29 15:50:00,35.22,35.24,35.2,35.24,386500.0,26.9228,26.9381,26.9075,26.9381,386500.0
2012-06-29 15:55:00,35.24,35.27,35.23,35.27,921900.0,26.9381,26.961,26.9304,26.961,921900.0
2012-07-02 09:30:00,35.21,35.29,34.99,35.18,363800.0,26.9152,26.9763,26.747,26.8922,363800.0
2012-07-02 09:35:00,35.18,35.25,35.18,35.23,222500.0,26.8922,26.9457,26.8922,26.9304,222500.0
2012-07-02 09:40:00,35.22,35.22,35.14,35.15,175800.0,26.9228,26.9228,26.8616,26.8693,175800.0
2012-07-02 09:45:00,35.15,35.22,35.11,35.11,174900.0,26.8693,26.9228,26.8387,26.8387,174900.0
2012-07-02 09:50:00,35.11,35.12,35.03,35.04,412000.0,26.8387,26.8464,26.7776,26.7852,412000.0
2012-07-02 09:55:00,35.04,35.05,34.94,34.97,398400.0,26.7852,26.7928,26.7088,26.7317,398400.0
2012-07-02 10:00:00,34.97,34.97,34.79,34.8,666400.0,26.7317,26.7317,26.5941,26.6017,666400.0
2012-07-02 10:05:00,34.8,34.87,34.72,34.79,412200.0,26.6017,26.6552,26.5406,26.5941,412200.0
2012-07-02 10:10:00,34.79,34.84,34.78,34.82,335900.0,26.5941,26.6323,26.5865,26.617,335900.0
2012-07-02 10:15:00,34.82,34.93,34.81,34.9,228300.0,26.617,26.7011,26.6094,26.6782,228300.0
2012-07-02 10:20:00,34.9,34.97,34.89,34.93,166000.0,26.6782,26.7317,26.6705,26.7011,166000.0
2012-07-02 10:25:00,34.94,34.94,34.89,34.91,513800.0,26.7088,26.7088,26.6705,26.6858,513800.0
2012-07-02 10:30:00,34.91,34.94,34.89,34.89,137700.0,26.6858,26.7088,26.6705,26.6705,137700.0
2012-07-02 10:35:00,34.88,34.9,34.86,34.88,102300.0,26.6629,26.6782,26.6476,26.6629,102300.0
2012-07-02 10:40:00,34.87,34.93,34.87,34.9,137000.0,26.6552,26.7011,26.6552,26.6782,137000.0
2012-07-02 10:45:00,34.9,35.0,34.9,34.98,159900.0,26.6782,26.7546,26.6782,26.7393,159900.0
2012-07-02 10:50:00,34.98,35.03,34.98,34.99,285400.0,26.7393,26.7776,26.7393,26.747,285400.0
2012-07-02 10:55:00,34.99,35.0,34.93,34.94,166800.0,26.747,26.7546,26.7011,26.7088,166800.0
2012-07-02 11:00:00,34.94,34.95,34.89,34.89,313600.0,26.7088,26.7164,26.6705,26.6705,313600.0
2012-07-02 11:05:00,34.9,34.93,34.89,34.89,440000.0,26.6782,26.7011,26.6705,26.6705,440000.0
2012-07-02 11:10:00,34.89,34.89,34.81,34.85,214400.0,26.6705,26.6705,26.6094,26.64,214400.0
2012-07-02 11:15:00,34.84,34.88,34.83,34.86,156300.0,26.6323,26.6629,26.6247,26.6476,156300.0
2012-07-02 11:20:00,34.86,34.89,34.84,34.88,217600.0,26.6476,26.6705,26.6323,26.6629,217600.0
2012-07-02 11:25:00,34.88,34.88,34.84,34.84,67800.0,26.6629,26.6629,26.6323,26.6323,67800.0
2012-07-02 11:30:00,34.85,34.89,34.84,34.87,229700.0,26.64,26.6705,26.6323,26.6552,229700.0
2012-07-02 11:35:00,34.87,34.91,34.87,34.89,96500.0,26.6552,26.6858,26.6552,26.6705,96500.0
2012-07-02 11:40:00,34.89,34.9,34.87,34.9,77800.0,26.6705,26.6782,26.6552,26.6782,77800.0
2012-07-02 11:45:00,34.91,34.91,34.86,34.86,65400.0,26.6858,26.6858,26.6476,26.6476,65400.0
2012-07-02 11:50:00,34.86,34.87,34.85,34.87,37500.0,26.6476,26.6552,26.64,26.6552,37500.0
2012-07-02 11:55:00,34.87,34.88,34.84,34.84,100800.0,26.6552,26.6629,26.6323,26.6323,100800.0
2012-07-02 12:00:00,34.84,34.85,34.83,34.84,130900.0,26.6323,26.64,26.6247,26.6323,130900.0
2012-07-02 12:05:00,34.84,34.84,34.82,34.83,78400.0,26.6323,26.6323,26.617,26.6247,78400.0
2012-07-02 12:10:00,34.83,34.87,34.82,34.87,229100.0,26.6247,26.6552,26.617,26.6552,229100.0
2012-07-02 12:15:00,34.87,34.89,34.87,34.88,22700.0,26.6552,26.6705,26.6552,26.6629,22700.0
2012-07-02 12:20:00,34.87,34.92,34.87,34.92,67800.0,26.6552,26.6935,26.6552,26.6935,67800.0
2012-07-02 12:25:00,34.92,34.93,34.91,34.92,24300.0,26.6935,26.7011,26.6858,26.6935,24300.0
2012-07-02 12:30:00,34.91,34.93,34.89,34.9,261300.0,26.6858,26.7011,26.6705,26.6782,261300.0
2012-07-02 12:35:00,34.91,34.93,34.91,34.92,6900.0,26.6858,26.7011,26.6858,26.6935,6900.0
2012-07-02 12:40:00,34.93,34.93,34.88,34.89,197800.0,26.7011,26.7011,26.6629,26.6705,197800.0
2012-07-02 12:45:00,34.9,34.92,34.89,34.91,125100.0,26.6782,26.6935,26.6705,26.6858,125100.0
2012-07-02 12:50:00,34.92,34.98,34.92,34.96,152100.0,26.6935,26.7393,26.6935,26.724,152100.0
2012-07-02 12:55:00,34.96,34.97,34.95,34.95,31200.0,26.724,26.7317,26.7164,26.7164,31200.0
2012-07-02 13:00:00,34.95,34.97,34.95,34.96,27400.0,26.7164,26.7317,26.7164,26.724,27400.0
2012-07-02 13:05:00,34.95,34.96,34.94,34.96,34100.0,26.7164,26.724,26.7088,26.724,34100.0
2012-07-02 13:10:00,34.95,34.97,34.95,34.97,15300.0,26.7164,26.7317,26.7164,26.7317,15300.0
2012-07-02 13:15:00,34.97,34.98,34.95,34.98,67000.0,26.7317,26.7393,26.7164,26.7393,67000.0
2012-07-02 13:20:00,34.98,34.99,34.97,34.99,21800.0,26.7393,26.747,26.7317,26.747,21800.0
2012-07-02 13:25:00,34.99,35.0,34.98,34.98,83400.0,26.747,26.7546,26.7393,26.7393,83400.0
2012-07-02 13:30:00,34.99,35.0,34.99,35.0,12400.0,26.747,26.7546,26.747,26.7546,12400.0
2012-07-02 13:35:00,35.0,35.0,34.96,34.97,42200.0,26.7546,26.7546,26.724,26.7317,42200.0
2012-07-02 13:40:00,34.96,34.97,34.94,34.95,29800.0,26.724,26.7317,26.7088,26.7164,29800.0
2012-07-02 13:45:00,34.94,34.94,34.93,34.93,10000.0,26.7088,26.7088,26.7011,26.7011,10000.0
2012-07-02 13:50:00,34.93,34.94,34.91,34.91,98700.0,26.7011,26.7088,26.6858,26.6858,98700.0
2012-07-02 13:55:00,34.91,34.92,34.89,34.91,118700.0,26.6858,26.6935,26.6705,26.6858,118700.0
2012-07-02 14:00:00,34.91,34.91,34.87,34.88,76300.0,26.6858,26.6858,26.6552,26.6629,76300.0
2012-07-02 14:05:00,34.89,34.93,34.87,34.93,50900.0,26.6705,26.7011,26.6552,26.7011,50900.0
2012-07-02 14:10:00,34.93,34.97,34.93,34.96,112000.0,26.7011,26.7317,26.7011,26.724,112000.0
2012-07-02 14:15:00,34.97,35.02,34.96,34.98,154000.0,26.7317,26.7699,26.724,26.7393,154000.0
2012-07-02 14:20:00,34.98,35.01,34.98,34.99,503700.0,26.7393,26.7623,26.7393,26.747,503700.0
2012-07-02 14:25:00,34.99,35.02,34.98,35.02,93000.0,26.747,26.7699,26.7393,26.7699,93000.0
2012-07-02 14:30:00,35.03,35.04,34.94,34.94,988700.0,26.7776,26.7852,26.7088,26.7088,988700.0
2012-07-02 14:35:00,34.95,34.97,34.94,34.95,83600.0,26.7164,26.7317,26.7088,26.7164,83600.0
2012-07-02 14:40:00,34.95,34.96,34.92,34.92,249100.0,26.7164,26.724,26.6935,26.6935,249100.0
2012-07-02 14:45:00,34.93,34.94,34.9,34.92,215300.0,26.7011,26.7088,26.6782,26.6935,215300.0
2012-07-02 14:50:00,34.91,34.94,34.91,34.94,11500.0,26.6858,26.7088,26.6858,26.7088,11500.0
2012-07-02 14:55:00,34.94,34.97,34.94,34.95,22700.0,26.7088,26.7317,26.7088,26.7164,22700.0
2012-07-02 15:00:00,34.95,34.97,34.95,34.97,11800.0,26.7164,26.7317,26.7164,26.7317,11800.0
2012-07-02 15:05:00,34.97,34.98,34.94,34.94,81300.0,26.7317,26.7393,26.7088,26.7088,81300.0
2012-07-02 15:10:00,34.93,34.94,34.91,34.94,145800.0,26.7011,26.7088,26.6858,26.7088,145800.0
2012-07-02 15:15:00,34.94,34.96,34.93,34.95,24500.0,26.7088,26.724,26.7011,26.7164,24500.0
2012-07-02 15:20:00,34.95,34.97,34.93,34.97,122800.0,26.7164,26.7317,26.7011,26.7317,122800.0
2012-07-02 15:25:00,34.97,34.99,34.96,34.99,111900.0,26.7317,26.747,26.724,26.747,111900.0
2012-07-02 15:30:00,34.99,35.06,34.99,35.06,261200.0,26.747,26.8005,26.747,26.8005,261200.0
2012-07-02 15:35:00,35.05,35.09,35.05,35.07,246500.0,26.7928,26.8234,26.7928,26.8081,246500.0
2012-07-02 15:40:00,35.07,35.09,35.06,35.08,74200.0,26.8081,26.8234,26.8005,26.8158,74200.0
2012-07-02 15:45:00,35.07,35.09,35.05,35.09,448100.0,26.8081,26.8234,26.7928,26.8234,448100.0
2012-07-02 15:50:00,35.08,35.11,35.07,35.09,178100.0,26.8158,26.8387,26.8081,26.8234,178100.0
2012-07-02 15:55:00,35.09,35.13,35.07,35.1,464500.0,26.8234,26.854,26.8081,26.8311,464500.0
2012-07-03 09:30:00,35.25,35.27,35.22,35.24,68000.0,26.9457,26.961,26.9228,26.9381,68000.0
2012-07-03 09:35:00,35.24,35.31,35.2,35.31,81400.0,26.9381,26.9916,26.9075,26.9916,81400.0
2012-07-03 09:40:00,35.31,35.38,35.31,35.36,189600.0,26.9916,27.0451,26.9916,27.0298,189600.0
2012-07-03 09:45:00,35.36,35.39,35.36,35.37,111100.0,27.0298,27.0527,27.0298,27.0375,111100.0
2012-07-03 09:50:00,35.38,35.41,35.34,35.38,278400.0,27.0451,27.068,27.0145,27.0451,278400.0
2012-07-03 09:55:00,35.39,35.47,35.39,35.41,137700.0,27.0527,27.1139,27.0527,27.068,137700.0
2012-07-03 10:00:00,35.41,35.54,35.41,35.52,118900.0,27.068,27.1674,27.068,27.1521,118900.0
2012-07-03 10:05:00,35.52,35.53,35.49,35.5,232500.0,27.1521,27.1598,27.1292,27.1368,232500.0
2012-07-03 10:10:00,35.5,35.5,35.44,35.45,60900.0,27.1368,27.1368,27.091,27.0986,60900.0
2012-07-03 10:15:00,35.44,35.46,35.41,35.42,52300.0,27.091,27.1063,27.068,27.0757,52300.0
2012-07-03 10:20:00,35.42,35.45,35.42,35.45,39700.0,27.0757,27.0986,27.0757,27.0986,39700.0
2012-07-03 10:25:00,35.45,35.46,35.41,35.42,131600.0,27.0986,27.1063,27.068,27.0757,131600.0
2012-07-03 10:30:00,35.41,35.48,35.4,35.48,161300.0,27.068,27.1215,27.0604,27.1215,161300.0
2012-07-03 10:35:00,35.48,35.51,35.48,35.5,137600.0,27.1215,27.1445,27.1215,27.1368,137600.0
2012-07-03 10:40:00,35.49,35.52,35.48,35.48,81700.0,27.1292,27.1521,27.1215,27.1215,81700.0
2012-07-03 10:45:00,35.48,35.52,35.48,35.51,45200.0,27.1215,27.1521,27.1215,27.1445,45200.0
2012-07-03 10:50:00,35.51,35.53,35.51,35.53,34700.0,27.1445,27.1598,27.1445,27.1598,34700.0
2012-07-03 10:55:00,35.52,35.54,35.51,35.51,49500.0,27.1521,27.1674,27.1445,27.1445,49500.0
2012-07-03 11:00:00,35.52,35.55,35.52,35.54,34100.0,27.1521,27.1751,27.1521,27.1674,34100.0
2012-07-03 11:05:00,35.55,35.61,35.54,35.6,47400.0,27.1751,27.2209,27.1674,27.2133,47400.0
2012-07-03 11:10:00,35.61,35.64,35.59,35.64,76800.0,27.2209,27.2439,27.2056,27.2439,76800.0
2012-07-03 11:15:00,35.64,35.65,35.62,35.65,96400.0,27.2439,27.2515,27.2286,27.2515,96400.0
2012-07-03 11:20:00,35.66,35.66,35.64,35.64,59900.0,27.2591,27.2591,27.2439,27.2439,59900.0
2012-07-03 11:25:00,35.65,35.68,35.65,35.66,93700.0,27.2515,27.2744,27.2515,27.2591,93700.0
2012-07-03 11:30:00,35.66,35.67,35.64,35.66,97400.0,27.2591,27.2668,27.2439,27.2591,97400.0
2012-07-03 11:35:00,35.65,35.68,35.65,35.67,145500.0,27.2515,27.2744,27.2515,27.2668,145500.0
2012-07-03 11:40:00,35.67,35.68,35.62,35.63,179800.0,27.2668,27.2744,27.2286,27.2362,179800.0
2012-07-03 11:45:00,35.64,35.66,35.63,35.66,81300.0,27.2439,27.2591,27.2362,27.2591,81300.0
2012-07-03 11:50:00,35.66,35.69,35.65,35.69,135300.0,27.2591,27.2821,27.2515,27.2821,135300.0
2012-07-03 11:55:00,35.69,35.7,35.68,35.68,29300.0,27.2821,27.2897,27.2744,27.2744,29300.0
2012-07-03 12:00:00,35.69,35.71,35.68,35.68,47900.0,27.2821,27.2974,27.2744,27.2744,47900.0
2012-07-03 12:05:00,35.68,35.69,35.63,35.64,132800.0,27.2744,27.2821,27.2362,27.2439,132800.0
2012-07-03 12:10:00,35.64,35.66,35.63,35.63,170000.0,27.2439,27.2591,27.2362,27.2362,170000.0
2012-07-03 12:15:00,35.63,35.65,35.61,35.61,172200.0,27.2362,27.2515,27.2209,27.2209,172200.0
2012-07-03 12:20:00,35.62,35.62,35.58,35.59,92300.0,27.2286,27.2286,27.198,27.2056,92300.0
2012-07-03 12:25:00,35.6,35.64,35.59,35.62,135700.0,27.2133,27.2439,27.2056,27.2286,135700.0
2012-07-03 12:30:00,35.62,35.62,35.56,35.59,133100.0,27.2286,27.2286,27.1827,27.2056,133100.0
2012-07-03 12:35:00,35.59,35.6,35.58,35.6,80100.0,27.2056,27.2133,27.198,27.2133,80100.0
2012-07-03 12:40:00,35.59,35.6,35.53,35.53,268100.0,27.2056,27.2133,27.1598,27.1598,268100.0
2012-07-03 12:45:00,35.54,35.55,35.5,35.5,213900.0,27.1674,27.1751,27.1368,27.1368,213900.0
2012-07-03 12:50:00,35.5,35.53,35.5,35.52,297900.0,27.1368,27.1598,27.1368,27.1521,297900.0
2012-07-03 12:55:00,35.53,35.61,35.52,35.61,582100.0,27.1598,27.2209,27.1521,27.2209,582100.0
2012-07-05 09:30:00,35.45,35.52,35.37,35.51,268200.0,27.0986,27.1521,27.0375,27.1445,268200.0
2012-07-05 09:35:00,35.53,35.6,35.51,35.59,168900.0,27.1598,27.2133,27.1445,27.2056,168900.0
2012-07-05 09:40:00,35.6,35.63,35.55,35.57,134200.0,27.2133,27.2362,27.1751,27.1903,134200.0
2012-07-05 09:45:00,35.57,35.57,35.46,35.46,184300.0,27.1903,27.1903,27.1063,27.1063,184300.0
2012-07-05 09:50:00,35.47,35.48,35.42,35.45,210900.0,27.1139,27.1215,27.0757,27.0986,210900.0
2012-07-05 09:55:00,35.45,35.48,35.43,35.45,92400.0,27.0986,27.1215,27.0833,27.0986,92400.0
2012-07-05 10:00:00,35.46,35.46,35.3,35.32,410300.0,27.1063,27.1063,26.9839,26.9992,410300.0
2012-07-05 10:05:00,35.31,35.37,35.3,35.37,46500.0,26.9916,27.0375,26.9839,27.0375,46500.0
2012-07-05 10:10:00,35.37,35.43,35.36,35.42,76300.0,27.0375,27.0833,27.0298,27.0757,76300.0
2012-07-05 10:15:00,35.41,35.46,35.41,35.45,49400.0,27.068,27.1063,27.068,27.0986,49400.0
2012-07-05 10:20:00,35.46,35.49,35.45,35.46,106500.0,27.1063,27.1292,27.0986,27.1063,106500.0
2012-07-05 10:25:00,35.46,35.48,35.43,35.44,83500.0,27.1063,27.1215,27.0833,27.091,83500.0
2012-07-05 10:30:00,35.44,35.48,35.44,35.48,17200.0,27.091,27.1215,27.091,27.1215,17200.0
2012-07-05 10:35:00,35.49,35.49,35.44,35.45,32500.0,27.1292,27.1292,27.091,27.0986,32500.0
2012-07-05 10:40:00,35.45,35.49,35.45,35.47,59600.0,27.0986,27.1292,27.0986,27.1139,59600.0
2012-07-05 10:45:00,35.48,35.5,35.48,35.5,22400.0,27.1215,27.1368,27.1215,27.1368,22400.0
2012-07-05 10:50:00,35.51,35.55,35.51,35.55,20300.0,27.1445,27.1751,27.1445,27.1751,20300.0
2012-07-05 10:55:00,35.55,35.57,35.53,35.53,115500.0,27.1751,27.1903,27.1598,27.1598,115500.0
2012-07-05 11:00:00,35.55,35.57,35.55,35.56,29900.0,27.1751,27.1903,27.1751,27.1827,29900.0
2012-07-05 11:05:00,35.56,35.58,35.55,35.57,50600.0,27.1827,27.198,27.1751,27.1903,50600.0
2012-07-05 11:10:00,35.59,35.59,35.54,35.54,22400.0,27.2056,27.2056,27.1674,27.1674,22400.0
2012-07-05 11:15:00,35.55,35.57,35.52,35.55,90600.0,27.1751,27.1903,27.1521,27.1751,90600.0
2012-07-05 11:20:00,35.57,35.59,35.55,35.59,82600.0,27.1903,27.2056,27.1751,27.2056,82600.0
2012-07-05 11:25:00,35.58,35.61,35.57,35.6,54400.0,27.198,27.2209,27.1903,27.2133,54400.0
2012-07-05 11:30:00,35.61,35.64,35.61,35.64,78800.0,27.2209,27.2439,27.2209,27.2439,78800.0
2012-07-05 11:35:00,35.64,35.65,35.58,35.58,66500.0,27.2439,27.2515,27.198,27.198,66500.0
2012-07-05 11:40:00,35.57,35.61,35.57,35.61,34400.0,27.1903,27.2209,27.1903,27.2209,34400.0
2012-07-05 11:45:00,35.61,35.64,35.61,35.63,96600.0,27.2209,27.2439,27.2209,27.2362,96600.0
2012-07-05 11:50:00,35.63,35.63,35.61,35.62,23700.0,27.2362,27.2362,27.2209,27.2286,23700.0
2012-07-05 11:55:00,35.63,35.64,35.62,35.63,15300.0,27.2362,27.2439,27.2286,27.2362,15300.0
2012-07-05 12:00:00,35.63,35.64,35.63,35.63,22500.0,27.2362,27.2439,27.2362,27.2362,22500.0
2012-07-05 12:05:00,35.64,35.65,35.62,35.63,36900.0,27.2439,27.2515,27.2286,27.2362,36900.0
2012-07-05 12:10:00,35.64,35.68,35.64,35.67,19400.0,27.2439,27.2744,27.2439,27.2668,19400.0
2012-07-05 12:15:00,35.68,35.69,35.67,35.68,148200.0,27.2744,27.2821,27.2668,27.2744,148200.0
2012-07-05 12:20:00,35.69,35.69,35.65,35.67,134600.0,27.2821,27.2821,27.2515,27.2668,134600.0
2012-07-05 12:25:00,35.64,35.68,35.62,35.65,48800.0,27.2439,27.2744,27.2286,27.2515,48800.0
2012-07-05 12:30:00,35.65,35.65,35.61,35.61,14700.0,27.2515,27.2515,27.2209,27.2209,14700.0
2012-07-05 12:35:00,35.62,35.64,35.59,35.63,177400.0,27.2286,27.2439,27.2056,27.2362,177400.0
2012-07-05 12:40:00,35.63,35.65,35.62,35.65,14200.0,27.2362,27.2515,27.2286,27.2515,14200.0
2012-07-05 12:45:00,35.65,35.66,35.62,35.63,24800.0,27.2515,27.2591,27.2286,27.2362,24800.0
2012-07-05 12:50:00,35.63,35.65,35.63,35.65,21000.0,27.2362,27.2515,27.2362,27.2515,21000.0
2012-07-05 12:55:00,35.64,35.65,35.64,35.64,21100.0,27.2439,27.2515,27.2439,27.2439,21100.0
2012-07-05 13:00:00,35.65,35.65,35.63,35.64,10200.0,27.2515,27.2515,27.2362,27.2439,10200.0
2012-07-05 13:05:00,35.64,35.68,35.64,35.66,28500.0,27.2439,27.2744,27.2439,27.2591,28500.0
2012-07-05 13:10:00,35.67,35.69,35.67,35.68,18300.0,27.2668,27.2821,27.2668,27.2744,18300.0
2012-07-05 13:15:00,35.67,35.67,35.66,35.67,25700.0,27.2668,27.2668,27.2591,27.2668,25700.0
2012-07-05 13:20:00,35.67,35.68,35.66,35.68,29200.0,27.2668,27.2744,27.2591,27.2744,29200.0
2012-07-05 13:25:00,35.67,35.69,35.67,35.68,27200.0,27.2668,27.2821,27.2668,27.2744,27200.0
2012-07-05 13:30:00,35.69,35.7,35.65,35.66,61900.0,27.2821,27.2897,27.2515,27.2591,61900.0
2012-07-05 13:35:00,35.65,35.67,35.65,35.66,22200.0,27.2515,27.2668,27.2515,27.2591,22200.0
2012-07-05 13:40:00,35.66,35.66,35.63,35.64,28100.0,27.2591,27.2591,27.2362,27.2439,28100.0
2012-07-05 13:45:00,35.64,35.74,35.64,35.73,149800.0,27.2439,27.3203,27.2439,27.3126,149800.0
2012-07-05 13:50:00,35.73,35.75,35.73,35.74,12900.0,27.3126,27.3279,27.3126,27.3203,12900.0
2012-07-05 13:55:00,35.74,35.75,35.73,35.74,8600.0,27.3203,27.3279,27.3126,27.3203,8600.0
2012-07-05 14:00:00,35.74,35.75,35.72,35.75,55800.0,27.3203,27.3279,27.305,27.3279,55800.0
2012-07-05 14:05:00,35.76,35.77,35.7,35.7,75600.0,27.3356,27.3432,27.2897,27.2897,75600.0
2012-07-05 14:10:00,35.71,35.73,35.71,35.73,21700.0,27.2974,27.3126,27.2974,27.3126,21700.0
2012-07-05 14:15:00,35.73,35.76,35.73,35.75,42600.0,27.3126,27.3356,27.3126,27.3279,42600.0
2012-07-05 14:20:00,35.75,35.77,35.74,35.77,75800.0,27.3279,27.3432,27.3203,27.3432,75800.0
2012-07-05 14:25:00,35.77,35.77,35.76,35.77,15200.0,27.3432,27.3432,27.3356,27.3432,15200.0
2012-07-05 14:30:00,35.76,35.76,35.74,35.74,18400.0,27.3356,27.3356,27.3203,27.3203,18400.0
2012-07-05 14:35:00,35.74,35.74,35.69,35.69,88900.0,27.3203,27.3203,27.2821,27.2821,88900.0
2012-07-05 14:40:00,35.7,35.71,35.69,35.7,38900.0,27.2897,27.2974,27.2821,27.2897,38900.0
2012-07-05 14:45:00,35.71,35.72,35.68,35.69,51800.0,27.2974,27.305,27.2744,27.2821,51800.0
2012-07-05 14:50:00,35.69,35.7,35.66,35.66,33900.0,27.2821,27.2897,27.2591,27.2591,33900.0
2012-07-05 14:55:00,35.66,35.69,35.66,35.67,44500.0,27.2591,27.2821,27.2591,27.2668,44500.0
2012-07-05 15:00:00,35.67,35.68,35.66,35.68,27500.0,27.2668,27.2744,27.2591,27.2744,27500.0
2012-07-05 15:05:00,35.68,35.69,35.67,35.67,40600.0,27.2744,27.2821,27.2668,27.2668,40600.0
2012-07-05 15:10:00,35.67,35.69,35.65,35.66,79700.0,27.2668,27.2821,27.2515,27.2591,79700.0
2012-07-05 15:15:00,35.66,35.66,35.61,35.61,28900.0,27.2591,27.2591,27.2209,27.2209,28900.0
2012-07-05 15:20:00,35.61,35.63,35.57,35.58,113500.0,27.2209,27.2362,27.1903,27.198,113500.0
2012-07-05 15:25:00,35.57,35.61,35.57,35.59,57700.0,27.1903,27.2209,27.1903,27.2056,57700.0
2012-07-05 15:30:00,35.6,35.6,35.57,35.6,91400.0,27.2133,27.2133,27.1903,27.2133,91400.0
2012-07-05 15:35:00,35.6,35.61,35.56,35.58,72600.0,27.2133,27.2209,27.1827,27.198,72600.0
2012-07-05 15:40:00,35.57,35.63,35.56,35.58,86100.0,27.1903,27.2362,27.1827,27.198,86100.0
2012-07-05 15:45:00,35.59,35.62,35.58,35.59,104900.0,27.2056,27.2286,27.198,27.2056,104900.0
2012-07-05 15:50:00,35.6,35.62,35.55,35.57,137400.0,27.2133,27.2286,27.1751,27.1903,137400.0
2012-07-05 15:55:00,35.57,35.59,35.55,35.57,249000.0,27.1903,27.2056,27.1751,27.1903,249000.0
2012-07-06 09:30:00,35.13,35.16,34.99,35.04,269000.0,26.854,26.8769,26.747,26.7852,269000.0
2012-07-06 09:35:00,35.04,35.08,35.03,35.07,196300.0,26.7852,26.8158,26.7776,26.8081,196300.0
2012-07-06 09:40:00,35.06,35.12,35.03,35.06,291300.0,26.8005,26.8464,26.7776,26.8005,291300.0
2012-07-06 09:45:00,35.07,35.07,35.04,35.04,124200.0,26.8081,26.8081,26.7852,26.7852,124200.0
2012-07-06 09:50:00,35.04,35.07,35.0,35.06,76600.0,26.7852,26.8081,26.7546,26.8005,76600.0
2012-07-06 09:55:00,35.05,35.11,35.01,35.1,357300.0,26.7928,26.8387,26.7623,26.8311,357300.0
2012-07-06 10:00:00,35.09,35.11,35.08,35.1,28500.0,26.8234,26.8387,26.8158,26.8311,28500.0
2012-07-06 10:05:00,35.1,35.1,35.0,35.03,249900.0,26.8311,26.8311,26.7546,26.7776,249900.0
2012-07-06 10:10:00,35.02,35.07,35.01,35.04,73600.0,26.7699,26.8081,26.7623,26.7852,73600.0
2012-07-06 10:15:00,35.05,35.05,35.0,35.01,96600.0,26.7928,26.7928,26.7546,26.7623,96600.0
2012-07-06 10:20:00,35.01,35.11,35.01,35.1,128400.0,26.7623,26.8387,26.7623,26.8311,128400.0
2012-07-06 10:25:00,35.1,35.12,35.08,35.08,94800.0,26.8311,26.8464,26.8158,26.8158,94800.0
2012-07-06 10:30:00,35.09,35.11,35.06,35.06,63200.0,26.8234,26.8387,26.8005,26.8005,63200.0
2012-07-06 10:35:00,35.06,35.12,35.06,35.12,60500.0,26.8005,26.8464,26.8005,26.8464,60500.0
2012-07-06 10:40:00,35.12,35.12,35.08,35.1,65500.0,26.8464,26.8464,26.8158,26.8311,65500.0
2012-07-06 10:45:00,35.09,35.1,35.03,35.03,143900.0,26.8234,26.8311,26.7776,26.7776,143900.0
2012-07-06 10:50:00,35.04,35.06,35.01,35.06,79300.0,26.7852,26.8005,26.7623,26.8005,79300.0
2012-07-06 10:55:00,35.05,35.08,35.05,35.06,33400.0,26.7928,26.8158,26.7928,26.8005,33400.0
2012-07-06 11:00:00,35.06,35.06,35.02,35.06,56400.0,26.8005,26.8005,26.7699,26.8005,56400.0
2012-07-06 11:05:00,35.07,35.12,35.07,35.11,250400.0,26.8081,26.8464,26.8081,26.8387,250400.0
2012-07-06 11:10:00,35.12,35.12,35.07,35.07,62000.0,26.8464,26.8464,26.8081,26.8081,62000.0
2012-07-06 11:15:00,35.07,35.08,35.06,35.08,44000.0,26.8081,26.8158,26.8005,26.8158,44000.0
2012-07-06 11:20:00,35.08,35.08,35.01,35.01,34000.0,26.8158,26.8158,26.7623,26.7623,34000.0
2012-07-06 11:25:00,35.0,35.03,35.0,35.0,21700.0,26.7546,26.7776,26.7546,26.7546,21700.0
2012-07-06 11:30:00,34.99,35.01,34.97,34.98,144500.0,26.747,26.7623,26.7317,26.7393,144500.0
2012-07-06 11:35:00,34.98,35.0,34.97,35.0,46100.0,26.7393,26.7546,26.7317,26.7546,46100.0
2012-07-06 11:40:00,35.0,35.02,34.98,35.02,71400.0,26.7546,26.7699,26.7393,26.7699,71400.0
2012-07-06 11:45:00,35.02,35.05,35.02,35.04,21000.0,26.7699,26.7928,26.7699,26.7852,21000.0
2012-07-06 11:50:00,35.04,35.04,35.01,35.02,12700.0,26.7852,26.7852,26.7623,26.7699,12700.0
2012-07-06 11:55:00,35.02,35.02,34.99,35.0,27700.0,26.7699,26.7699,26.747,26.7546,27700.0
2012-07-06 12:00:00,35.0,35.0,34.97,34.99,36700.0,26.7546,26.7546,26.7317,26.747,36700.0
2012-07-06 12:05:00,34.98,35.01,34.98,35.0,44100.0,26.7393,26.7623,26.7393,26.7546,44100.0
2012-07-06 12:10:00,35.0,35.01,34.98,35.0,50900.0,26.7546,26.7623,26.7393,26.7546,50900.0
2012-07-06 12:15:00,34.99,35.02,34.98,35.01,95100.0,26.747,26.7699,26.7393,26.7623,95100.0
2012-07-06 12:20:00,35.01,35.01,34.98,34.98,17100.0,26.7623,26.7623,26.7393,26.7393,17100.0
2012-07-06 12:25:00,34.98,35.01,34.96,35.0,66600.0,26.7393,26.7623,26.724,26.7546,66600.0
2012-07-06 12:30:00,35.0,35.02,35.0,35.01,85400.0,26.7546,26.7699,26.7546,26.7623,85400.0
2012-07-06 12:35:00,35.01,35.01,35.0,35.0,36000.0,26.7623,26.7623,26.7546,26.7546,36000.0
2012-07-06 12:40:00,35.01,35.05,35.01,35.05,38700.0,26.7623,26.7928,26.7623,26.7928,38700.0
2012-07-06 12:45:00,35.04,35.1,35.04,35.09,243000.0,26.7852,26.8311,26.7852,26.8234,243000.0
2012-07-06 12:50:00,35.09,35.09,35.08,35.08,8200.0,26.8234,26.8234,26.8158,26.8158,8200.0
2012-07-06 12:55:00,35.08,35.1,35.08,35.1,8900.0,26.8158,26.8311,26.8158,26.8311,8900.0
2012-07-06 13:00:00,35.09,35.11,35.07,35.08,60400.0,26.8234,26.8387,26.8081,26.8158,60400.0
2012-07-06 13:05:00,35.08,35.08,35.07,35.07,28000.0,26.8158,26.8158,26.8081,26.8081,28000.0
2012-07-06 13:10:00,35.07,35.07,35.06,35.06,21000.0,26.8081,26.8081,26.8005,26.8005,21000.0
2012-07-06 13:15:00,35.06,35.11,35.06,35.11,17900.0,26.8005,26.8387,26.8005,26.8387,17900.0
2012-07-06 13:20:00,35.1,35.1,35.08,35.08,20800.0,26.8311,26.8311,26.8158,26.8158,20800.0
2012-07-06 13:25:00,35.07,35.08,35.06,35.06,29700.0,26.8081,26.8158,26.8005,26.8005,29700.0
2012-07-06 13:30:00,35.06,35.07,35.05,35.05,24400.0,26.8005,26.8081,26.7928,26.7928,24400.0
2012-07-06 13:35:00,35.06,35.06,35.05,35.06,7200.0,26.8005,26.8005,26.7928,26.8005,7200.0
2012-07-06 13:40:00,35.07,35.07,35.03,35.04,43000.0,26.8081,26.8081,26.7776,26.7852,43000.0
2012-07-06 13:45:00,35.04,35.04,35.03,35.04,11000.0,26.7852,26.7852,26.7776,26.7852,11000.0
2012-07-06 13:50:00,35.04,35.04,35.01,35.01,12000.0,26.7852,26.7852,26.7623,26.7623,12000.0
2012-07-06 13:55:00,35.01,35.02,35.0,35.01,21500.0,26.7623,26.7699,26.7546,26.7623,21500.0
2012-07-06 14:00:00,35.02,35.02,34.98,34.99,226800.0,26.7699,26.7699,26.7393,26.747,226800.0
2012-07-06 14:05:00,34.99,34.99,34.96,34.96,44500.0,26.747,26.747,26.724,26.724,44500.0
2012-07-06 14:10:00,34.96,34.98,34.96,34.98,48100.0,26.724,26.7393,26.724,26.7393,48100.0
2012-07-06 14:15:00,34.98,34.98,34.95,34.95,25700.0,26.7393,26.7393,26.7164,26.7164,25700.0
2012-07-06 14:20:00,34.95,34.96,34.93,34.95,88100.0,26.7164,26.724,26.7011,26.7164,88100.0
2012-07-06 14:25:00,34.95,34.98,34.95,34.98,23600.0,26.7164,26.7393,26.7164,26.7393,23600.0
2012-07-06 14:30:00,34.98,35.0,34.98,35.0,38800.0,26.7393,26.7546,26.7393,26.7546,38800.0
2012-07-06 14:35:00,34.99,35.04,34.99,35.04,38100.0,26.747,26.7852,26.747,26.7852,38100.0
2012-07-06 14:40:00,35.03,35.03,35.02,35.03,18600.0,26.7776,26.7776,26.7699,26.7776,18600.0
2012-07-06 14:45:00,35.03,35.04,35.02,35.03,20000.0,26.7776,26.7852,26.7699,26.7776,20000.0
2012-07-06 14:50:00,35.03,35.06,35.02,35.06,138600.0,26.7776,26.8005,26.7699,26.8005,138600.0
2012-07-06 14:55:00,35.05,35.05,35.02,35.03,36900.0,26.7928,26.7928,26.7699,26.7776,36900.0
2012-07-06 15:00:00,35.03,35.04,35.02,35.02,30200.0,26.7776,26.7852,26.7699,26.7699,30200.0
2012-07-06 15:05:00,35.02,35.06,35.02,35.06,29100.0,26.7699,26.8005,26.7699,26.8005,29100.0
2012-07-06 15:10:00,35.06,35.09,35.05,35.09,36500.0,26.8005,26.8234,26.7928,26.8234,36500.0
2012-07-06 15:15:00,35.09,35.15,35.09,35.15,158100.0,26.8234,26.8693,26.8234,26.8693,158100.0
2012-07-06 15:20:00,35.14,35.14,35.09,35.11,137300.0,26.8616,26.8616,26.8234,26.8387,137300.0
2012-07-06 15:25:00,35.11,35.14,35.09,35.14,31600.0,26.8387,26.8616,26.8234,26.8616,31600.0
2012-07-06 15:30:00,35.14,35.19,35.14,35.18,98600.0,26.8616,26.8999,26.8616,26.8922,98600.0
2012-07-06 15:35:00,35.19,35.2,35.13,35.15,112800.0,26.8999,26.9075,26.854,26.8693,112800.0
2012-07-06 15:40:00,35.15,35.17,35.11,35.16,401200.0,26.8693,26.8846,26.8387,26.8769,401200.0
2012-07-06 15:45:00,35.16,35.21,35.14,35.17,379800.0,26.8769,26.9152,26.8616,26.8846,379800.0
2012-07-06 15:50:00,35.18,35.2,35.14,35.18,177200.0,26.8922,26.9075,26.8616,26.8922,177200.0
2012-07-06 15:55:00,35.18,35.2,35.14,35.15,385300.0,26.8922,26.9075,26.8616,26.8693,385300.0
2012-07-09 09:30:00,35.12,35.17,35.07,35.14,316700.0,26.8464,26.8846,26.8081,26.8616,316700.0
2012-07-09 09:35:00,35.14,35.14,35.05,35.06,75500.0,26.8616,26.8616,26.7928,26.8005,75500.0
2012-07-09 09:40:00,35.06,35.06,34.88,34.91,278700.0,26.8005,26.8005,26.6629,26.6858,278700.0
2012-07-09 09:45:00,34.9,34.93,34.88,34.93,147200.0,26.6782,26.7011,26.6629,26.7011,147200.0
2012-07-09 09:50:00,34.94,34.95,34.88,34.9,126600.0,26.7088,26.7164,26.6629,26.6782,126600.0
2012-07-09 09:55:00,34.91,34.95,34.91,34.92,100500.0,26.6858,26.7164,26.6858,26.6935,100500.0
2012-07-09 10:00:00,34.91,34.92,34.84,34.9,266100.0,26.6858,26.6935,26.6323,26.6782,266100.0
2012-07-09 10:05:00,34.9,34.91,34.85,34.89,206300.0,26.6782,26.6858,26.64,26.6705,206300.0
2012-07-09 10:10:00,34.89,34.9,34.86,34.89,247800.0,26.6705,26.6782,26.6476,26.6705,247800.0
2012-07-09 10:15:00,34.89,34.89,34.83,34.83,102700.0,26.6705,26.6705,26.6247,26.6247,102700.0
2012-07-09 10:20:00,34.84,34.84,34.79,34.81,105600.0,26.6323,26.6323,26.5941,26.6094,105600.0
2012-07-09 10:25:00,34.8,34.86,34.8,34.84,682900.0,26.6017,26.6476,26.6017,26.6323,682900.0
2012-07-09 10:30:00,34.84,34.87,34.83,34.85,123200.0,26.6323,26.6552,26.6247,26.64,123200.0
2012-07-09 10:35:00,34.85,34.96,34.84,34.96,419800.0,26.64,26.724,26.6323,26.724,419800.0
2012-07-09 10:40:00,34.95,35.04,34.95,35.02,95300.0,26.7164,26.7852,26.7164,26.7699,95300.0
2012-07-09 10:45:00,35.02,35.07,35.0,35.07,190200.0,26.7699,26.8081,26.7546,26.8081,190200.0
2012-07-09 10:50:00,35.07,35.09,35.04,35.04,126000.0,26.8081,26.8234,26.7852,26.7852,126000.0
2012-07-09 10:55:00,35.04,35.04,34.98,34.99,88300.0,26.7852,26.7852,26.7393,26.747,88300.0
2012-07-09 11:00:00,35.0,35.0,34.95,34.96,38600.0,26.7546,26.7546,26.7164,26.724,38600.0
2012-07-09 11:05:00,34.97,34.97,34.93,34.93,10100.0,26.7317,26.7317,26.7011,26.7011,10100.0
2012-07-09 11:10:00,34.92,34.92,34.88,34.9,215500.0,26.6935,26.6935,26.6629,26.6782,215500.0
2012-07-09 11:15:00,34.89,34.91,34.88,34.88,338300.0,26.6705,26.6858,26.6629,26.6629,338300.0
2012-07-09 11:20:00,34.88,34.9,34.87,34.88,31000.0,26.6629,26.6782,26.6552,26.6629,31000.0
2012-07-09 11:25:00,34.88,34.89,34.85,34.88,101200.0,26.6629,26.6705,26.64,26.6629,101200.0
2012-07-09 11:30:00,34.88,34.91,34.84,34.84,90400.0,26.6629,26.6858,26.6323,26.6323,90400.0
2012-07-09 11:35:00,34.84,34.87,34.83,34.86,280100.0,26.6323,26.6552,26.6247,26.6476,280100.0
2012-07-09 11:40:00,34.86,34.87,34.84,34.87,50500.0,26.6476,26.6552,26.6323,26.6552,50500.0
2012-07-09 11:45:00,34.87,34.87,34.85,34.85,32100.0,26.6552,26.6552,26.64,26.64,32100.0
2012-07-09 11:50:00,34.86,34.86,34.82,34.84,136200.0,26.6476,26.6476,26.617,26.6323,136200.0
2012-07-09 11:55:00,34.84,34.84,34.8,34.8,21100.0,26.6323,26.6323,26.6017,26.6017,21100.0
2012-07-09 12:00:00,34.81,34.83,34.81,34.83,96600.0,26.6094,26.6247,26.6094,26.6247,96600.0
2012-07-09 12:05:00,34.83,34.84,34.81,34.82,283500.0,26.6247,26.6323,26.6094,26.617,283500.0
2012-07-09 12:10:00,34.82,34.86,34.82,34.86,26500.0,26.617,26.6476,26.617,26.6476,26500.0
2012-07-09 12:15:00,34.86,34.87,34.84,34.86,40700.0,26.6476,26.6552,26.6323,26.6476,40700.0
2012-07-09 12:20:00,34.87,34.92,34.87,34.9,92600.0,26.6552,26.6935,26.6552,26.6782,92600.0
2012-07-09 12:25:00,34.9,34.92,34.88,34.89,31200.0,26.6782,26.6935,26.6629,26.6705,31200.0
2012-07-09 12:30:00,34.89,34.91,34.89,34.89,24200.0,26.6705,26.6858,26.6705,26.6705,24200.0
2012-07-09 12:35:00,34.89,34.89,34.83,34.86,52500.0,26.6705,26.6705,26.6247,26.6476,52500.0
2012-07-09 12:40:00,34.85,34.85,34.83,34.84,51400.0,26.64,26.64,26.6247,26.6323,51400.0
2012-07-09 12:45:00,34.83,34.84,34.82,34.84,23700.0,26.6247,26.6323,26.617,26.6323,23700.0
2012-07-09 12:50:00,34.84,34.88,34.84,34.87,8400.0,26.6323,26.6629,26.6323,26.6552,8400.0
2012-07-09 12:55:00,34.87,34.87,34.83,34.84,290000.0,26.6552,26.6552,26.6247,26.6323,290000.0
2012-07-09 13:00:00,34.84,34.89,34.84,34.89,20500.0,26.6323,26.6705,26.6323,26.6705,20500.0
2012-07-09 13:05:00,34.89,34.89,34.86,34.87,142800.0,26.6705,26.6705,26.6476,26.6552,142800.0
2012-07-09 13:10:00,34.87,34.88,34.86,34.87,51400.0,26.6552,26.6629,26.6476,26.6552,51400.0
2012-07-09 13:15:00,34.87,34.9,34.87,34.89,79600.0,26.6552,26.6782,26.6552,26.6705,79600.0
2012-07-09 13:20:00,34.89,34.9,34.89,34.9,16200.0,26.6705,26.6782,26.6705,26.6782,16200.0
2012-07-09 13:25:00,34.91,34.97,34.91,34.96,351800.0,26.6858,26.7317,26.6858,26.724,351800.0
2012-07-09 13:30:00,34.95,34.95,34.94,34.94,1500.0,26.7164,26.7164,26.7088,26.7088,1500.0
2012-07-09 13:35:00,34.95,35.01,34.95,35.0,63700.0,26.7164,26.7623,26.7164,26.7546,63700.0
2012-07-09 13:40:00,35.01,35.04,35.01,35.01,325800.0,26.7623,26.7852,26.7623,26.7623,325800.0
2012-07-09 13:45:00,35.02,35.03,34.99,35.0,114100.0,26.7699,26.7776,26.747,26.7546,114100.0
2012-07-09 13:50:00,35.0,35.02,34.95,34.96,429600.0,26.7546,26.7699,26.7164,26.724,429600.0
2012-07-09 13:55:00,34.96,34.96,34.95,34.95,25300.0,26.724,26.724,26.7164,26.7164,25300.0
2012-07-09 14:00:00,34.96,34.96,34.93,34.94,57300.0,26.724,26.724,26.7011,26.7088,57300.0
2012-07-09 14:05:00,34.94,34.95,34.93,34.93,38200.0,26.7088,26.7164,26.7011,26.7011,38200.0
2012-07-09 14:10:00,34.93,34.94,34.9,34.9,34900.0,26.7011,26.7088,26.6782,26.6782,34900.0
2012-07-09 14:15:00,34.9,34.91,34.86,34.86,285400.0,26.6782,26.6858,26.6476,26.6476,285400.0
2012-07-09 14:20:00,34.86,34.87,34.85,34.87,61000.0,26.6476,26.6552,26.64,26.6552,61000.0
2012-07-09 14:25:00,34.86,34.86,34.83,34.84,182300.0,26.6476,26.6476,26.6247,26.6323,182300.0
2012-07-09 14:30:00,34.85,34.9,34.84,34.9,759500.0,26.64,26.6782,26.6323,26.6782,759500.0
2012-07-09 14:35:00,34.9,34.92,34.9,34.91,67700.0,26.6782,26.6935,26.6782,26.6858,67700.0
2012-07-09 14:40:00,34.9,34.91,34.87,34.88,305500.0,26.6782,26.6858,26.6552,26.6629,305500.0
2012-07-09 14:45:00,34.88,34.89,34.86,34.88,290000.0,26.6629,26.6705,26.6476,26.6629,290000.0
2012-07-09 14:50:00,34.87,34.91,34.86,34.9,312200.0,26.6552,26.6858,26.6476,26.6782,312200.0
2012-07-09 14:55:00,34.9,34.91,34.88,34.9,69900.0,26.6782,26.6858,26.6629,26.6782,69900.0
2012-07-09 15:00:00,34.89,34.95,34.87,34.95,173800.0,26.6705,26.7164,26.6552,26.7164,173800.0
2012-07-09 15:05:00,34.94,34.97,34.94,34.95,185300.0,26.7088,26.7317,26.7088,26.7164,185300.0
2012-07-09 15:10:00,34.94,34.95,34.89,34.89,114400.0,26.7088,26.7164,26.6705,26.6705,114400.0
2012-07-09 15:15:00,34.89,34.91,34.87,34.89,102600.0,26.6705,26.6858,26.6552,26.6705,102600.0
2012-07-09 15:20:00,34.88,34.9,34.84,34.9,117300.0,26.6629,26.6782,26.6323,26.6782,117300.0
2012-07-09 15:25:00,34.89,34.94,34.87,34.91,152000.0,26.6705,26.7088,26.6552,26.6858,152000.0
2012-07-09 15:30:00,34.91,34.92,34.84,34.88,167300.0,26.6858,26.6935,26.6323,26.6629,167300.0
2012-07-09 15:35:00,34.88,34.9,34.84,34.85,218200.0,26.6629,26.6782,26.6323,26.64,218200.0
2012-07-09 15:40:00,34.85,34.87,34.84,34.85,249200.0,26.64,26.6552,26.6323,26.64,249200.0
2012-07-09 15:45:00,34.85,34.93,34.85,34.92,211700.0,26.64,26.7011,26.64,26.6935,211700.0
2012-07-09 15:50:00,34.93,34.94,34.9,34.94,366100.0,26.7011,26.7088,26.6782,26.7088,366100.0
2012-07-09 15:55:00,34.93,34.95,34.9,34.9,717500.0,26.7011,26.7164,26.6782,26.6782,717500.0
2012-07-10 09:30:00,35.11,35.21,35.09,35.2,182900.0,26.8387,26.9152,26.8234,26.9075,182900.0
2012-07-10 09:35:00,35.21,35.24,35.16,35.16,138800.0,26.9152,26.9381,26.8769,26.8769,138800.0
2012-07-10 09:40:00,35.16,35.18,35.13,35.14,186100.0,26.8769,26.8922,26.854,26.8616,186100.0
2012-07-10 09:45:00,35.14,35.15,35.13,35.13,45200.0,26.8616,26.8693,26.854,26.854,45200.0
2012-07-10 09:50:00,35.13,35.13,35.09,35.1,28500.0,26.854,26.854,26.8234,26.8311,28500.0
2012-07-10 09:55:00,35.1,35.1,35.04,35.04,109400.0,26.8311,26.8311,26.7852,26.7852,109400.0
2012-07-10 10:00:00,35.04,35.06,34.96,34.96,117800.0,26.7852,26.8005,26.724,26.724,117800.0
2012-07-10 10:05:00,34.96,34.96,34.88,34.88,125600.0,26.724,26.724,26.6629,26.6629,125600.0
2012-07-10 10:10:00,34.88,34.93,34.86,34.86,178900.0,26.6629,26.7011,26.6476,26.6476,178900.0
2012-07-10 10:15:00,34.86,34.88,34.8,34.8,91400.0,26.6476,26.6629,26.6017,26.6017,91400.0
2012-07-10 10:20:00,34.8,34.85,34.79,34.85,569500.0,26.6017,26.64,26.5941,26.64,569500.0
2012-07-10 10:25:00,34.84,34.89,34.83,34.89,48900.0,26.6323,26.6705,26.6247,26.6705,48900.0
2012-07-10 10:30:00,34.88,34.93,34.85,34.85,180400.0,26.6629,26.7011,26.64,26.64,180400.0
2012-07-10 10:35:00,34.86,34.86,34.77,34.77,156400.0,26.6476,26.6476,26.5788,26.5788,156400.0
2012-07-10 10:40:00,34.76,34.8,34.75,34.79,61600.0,26.5712,26.6017,26.5635,26.5941,61600.0
2012-07-10 10:45:00,34.79,34.8,34.75,34.77,54800.0,26.5941,26.6017,26.5635,26.5788,54800.0
2012-07-10 10:50:00,34.76,34.79,34.74,34.78,45100.0,26.5712,26.5941,26.5559,26.5865,45100.0
2012-07-10 10:55:00,34.77,34.78,34.7,34.76,64100.0,26.5788,26.5865,26.5253,26.5712,64100.0
2012-07-10 11:00:00,34.75,34.78,34.73,34.77,64400.0,26.5635,26.5865,26.5482,26.5788,64400.0
2012-07-10 11:05:00,34.78,34.87,34.78,34.84,62700.0,26.5865,26.6552,26.5865,26.6323,62700.0
2012-07-10 11:10:00,34.83,34.9,34.78,34.86,112300.0,26.6247,26.6782,26.5865,26.6476,112300.0
2012-07-10 11:15:00,34.87,34.9,34.83,34.88,49400.0,26.6552,26.6782,26.6247,26.6629,49400.0
2012-07-10 11:20:00,34.88,34.89,34.87,34.88,41300.0,26.6629,26.6705,26.6552,26.6629,41300.0
2012-07-10 11:25:00,34.87,34.87,34.81,34.81,233400.0,26.6552,26.6552,26.6094,26.6094,233400.0
2012-07-10 11:30:00,34.8,34.81,34.78,34.78,54600.0,26.6017,26.6094,26.5865,26.5865,54600.0
2012-07-10 11:35:00,34.78,34.79,34.75,34.78,121200.0,26.5865,26.5941,26.5635,26.5865,121200.0
2012-07-10 11:40:00,34.78,34.78,34.74,34.74,130900.0,26.5865,26.5865,26.5559,26.5559,130900.0
2012-07-10 11:45:00,34.74,34.78,34.74,34.77,35200.0,26.5559,26.5865,26.5559,26.5788,35200.0
2012-07-10 11:50:00,34.77,34.79,34.76,34.76,32600.0,26.5788,26.5941,26.5712,26.5712,32600.0
2012-07-10 11:55:00,34.77,34.82,34.77,34.82,23000.0,26.5788,26.617,26.5788,26.617,23000.0
2012-07-10 12:00:00,34.82,34.84,34.81,34.84,149200.0,26.617,26.6323,26.6094,26.6323,149200.0
2012-07-10 12:05:00,34.84,34.84,34.81,34.83,68300.0,26.6323,26.6323,26.6094,26.6247,68300.0
2012-07-10 12:10:00,34.83,34.84,34.81,34.83,186800.0,26.6247,26.6323,26.6094,26.6247,186800.0
2012-07-10 12:15:00,34.83,34.83,34.77,34.79,129800.0,26.6247,26.6247,26.5788,26.5941,129800.0
2012-07-10 12:20:00,34.79,34.81,34.79,34.81,16400.0,26.5941,26.6094,26.5941,26.6094,16400.0
2012-07-10 12:25:00,34.8,34.8,34.78,34.79,13600.0,26.6017,26.6017,26.5865,26.5941,13600.0
2012-07-10 12:30:00,34.8,34.81,34.8,34.81,9400.0,26.6017,26.6094,26.6017,26.6094,9400.0
2012-07-10 12:35:00,34.82,34.84,34.82,34.84,37300.0,26.617,26.6323,26.617,26.6323,37300.0
2012-07-10 12:40:00,34.84,34.84,34.81,34.81,36500.0,26.6323,26.6323,26.6094,26.6094,36500.0
2012-07-10 12:45:00,34.81,34.81,34.78,34.78,53200.0,26.6094,26.6094,26.5865,26.5865,53200.0
2012-07-10 12:50:00,34.79,34.81,34.79,34.81,41400.0,26.5941,26.6094,26.5941,26.6094,41400.0
2012-07-10 12:55:00,34.81,34.81,34.77,34.77,45300.0,26.6094,26.6094,26.5788,26.5788,45300.0
2012-07-10 13:00:00,34.77,34.79,34.77,34.77,16000.0,26.5788,26.5941,26.5788,26.5788,16000.0
2012-07-10 13:05:00,34.76,34.79,34.76,34.77,133100.0,26.5712,26.5941,26.5712,26.5788,133100.0
2012-07-10 13:10:00,34.78,34.78,34.77,34.77,4100.0,26.5865,26.5865,26.5788,26.5788,4100.0
2012-07-10 13:15:00,34.78,34.8,34.78,34.8,21200.0,26.5865,26.6017,26.5865,26.6017,21200.0
2012-07-10 13:20:00,34.8,34.8,34.72,34.73,18300.0,26.6017,26.6017,26.5406,26.5482,18300.0
2012-07-10 13:25:00,34.72,34.73,34.71,34.72,38300.0,26.5406,26.5482,26.5329,26.5406,38300.0
2012-07-10 13:30:00,34.73,34.73,34.67,34.67,82600.0,26.5482,26.5482,26.5024,26.5024,82600.0
2012-07-10 13:35:00,34.66,34.66,34.6,34.61,79000.0,26.4947,26.4947,26.4489,26.4565,79000.0
2012-07-10 13:40:00,34.61,34.63,34.6,34.63,36700.0,26.4565,26.4718,26.4489,26.4718,36700.0
2012-07-10 13:45:00,34.63,34.63,34.55,34.56,58200.0,26.4718,26.4718,26.4106,26.4183,58200.0
2012-07-10 13:50:00,34.57,34.59,34.55,34.59,141000.0,26.4259,26.4412,26.4106,26.4412,141000.0
2012-07-10 13:55:00,34.59,34.59,34.55,34.55,49100.0,26.4412,26.4412,26.4106,26.4106,49100.0
2012-07-10 14:00:00,34.54,34.58,34.54,34.55,108300.0,26.403,26.4336,26.403,26.4106,108300.0
2012-07-10 14:05:00,34.55,34.55,34.53,34.54,57700.0,26.4106,26.4106,26.3953,26.403,57700.0
2012-07-10 14:10:00,34.53,34.53,34.48,34.48,68100.0,26.3953,26.3953,26.3571,26.3571,68100.0
2012-07-10 14:15:00,34.48,34.48,34.38,34.39,197100.0,26.3571,26.3571,26.2807,26.2883,197100.0
2012-07-10 14:20:00,34.4,34.4,34.35,34.36,160600.0,26.296,26.296,26.2578,26.2654,160600.0
2012-07-10 14:25:00,34.35,34.39,34.35,34.39,103000.0,26.2578,26.2883,26.2578,26.2883,103000.0
2012-07-10 14:30:00,34.38,34.38,34.31,34.34,158600.0,26.2807,26.2807,26.2272,26.2501,158600.0
2012-07-10 14:35:00,34.33,34.42,34.33,34.41,41200.0,26.2425,26.3113,26.2425,26.3036,41200.0
2012-07-10 14:40:00,34.41,34.44,34.38,34.38,369600.0,26.3036,26.3265,26.2807,26.2807,369600.0
2012-07-10 14:45:00,34.38,34.4,34.36,34.37,66900.0,26.2807,26.296,26.2654,26.273,66900.0
2012-07-10 14:50:00,34.37,34.37,34.3,34.33,147800.0,26.273,26.273,26.2195,26.2425,147800.0
2012-07-10 14:55:00,34.31,34.32,34.29,34.29,74600.0,26.2272,26.2348,26.2119,26.2119,74600.0
2012-07-10 15:00:00,34.28,34.38,34.28,34.38,214600.0,26.2042,26.2807,26.2042,26.2807,214600.0
2012-07-10 15:05:00,34.38,34.42,34.36,34.36,74500.0,26.2807,26.3113,26.2654,26.2654,74500.0
2012-07-10 15:10:00,34.36,34.37,34.31,34.32,69600.0,26.2654,26.273,26.2272,26.2348,69600.0
2012-07-10 15:15:00,34.32,34.34,34.29,34.32,102500.0,26.2348,26.2501,26.2119,26.2348,102500.0
2012-07-10 15:20:00,34.32,34.34,34.28,34.3,276200.0,26.2348,26.2501,26.2042,26.2195,276200.0
2012-07-10 15:25:00,34.3,34.32,34.25,34.25,308000.0,26.2195,26.2348,26.1813,26.1813,308000.0
2012-07-10 15:30:00,34.26,34.29,34.25,34.26,312300.0,26.189,26.2119,26.1813,26.189,312300.0
2012-07-10 15:35:00,34.26,34.27,34.24,34.25,392500.0,26.189,26.1966,26.1737,26.1813,392500.0
2012-07-10 15:40:00,34.26,34.27,34.22,34.27,566200.0,26.189,26.1966,26.1584,26.1966,566200.0
2012-07-10 15:45:00,34.27,34.32,34.27,34.29,763400.0,26.1966,26.2348,26.1966,26.2119,763400.0
2012-07-10 15:50:00,34.3,34.39,34.29,34.38,424500.0,26.2195,26.2883,26.2119,26.2807,424500.0
2012-07-10 15:55:00,34.39,34.44,34.39,34.4,952500.0,26.2883,26.3265,26.2883,26.296,952500.0
2012-07-11 09:30:00,34.53,34.53,34.33,34.34,150700.0,26.3953,26.3953,26.2425,26.2501,150700.0
2012-07-11 09:35:00,34.34,34.37,34.28,34.32,383000.0,26.2501,26.273,26.2042,26.2348,383000.0
2012-07-11 09:40:00,34.32,34.39,34.32,34.34,209700.0,26.2348,26.2883,26.2348,26.2501,209700.0
2012-07-11 09:45:00,34.33,34.41,34.29,34.41,222200.0,26.2425,26.3036,26.2119,26.3036,222200.0
2012-07-11 09:50:00,34.41,34.49,34.41,34.46,306000.0,26.3036,26.3648,26.3036,26.3418,306000.0
2012-07-11 09:55:00,34.47,34.48,34.37,34.38,325900.0,26.3495,26.3571,26.273,26.2807,325900.0
2012-07-11 10:00:00,34.37,34.42,34.31,34.37,477200.0,26.273,26.3113,26.2272,26.273,477200.0
2012-07-11 10:05:00,34.37,34.42,34.37,34.38,228900.0,26.273,26.3113,26.273,26.2807,228900.0
2012-07-11 10:10:00,34.37,34.43,34.35,34.35,296000.0,26.273,26.3189,26.2578,26.2578,296000.0
2012-07-11 10:15:00,34.35,34.35,34.3,34.34,333900.0,26.2578,26.2578,26.2195,26.2501,333900.0
2012-07-11 10:20:00,34.35,34.36,34.28,34.3,202600.0,26.2578,26.2654,26.2042,26.2195,202600.0
2012-07-11 10:25:00,34.3,34.3,34.21,34.22,148700.0,26.2195,26.2195,26.1507,26.1584,148700.0
2012-07-11 10:30:00,34.23,34.23,34.13,34.14,315500.0,26.166,26.166,26.0896,26.0972,315500.0
2012-07-11 10:35:00,34.14,34.15,34.12,34.12,273700.0,26.0972,26.1049,26.0819,26.0819,273700.0
2012-07-11 10:40:00,34.12,34.2,34.12,34.19,354900.0,26.0819,26.1431,26.0819,26.1354,354900.0
2012-07-11 10:45:00,34.19,34.19,34.14,34.15,123000.0,26.1354,26.1354,26.0972,26.1049,123000.0
2012-07-11 10:50:00,34.15,34.15,34.08,34.09,358400.0,26.1049,26.1049,26.0514,26.059,358400.0
2012-07-11 10:55:00,34.09,34.14,34.09,34.12,306100.0,26.059,26.0972,26.059,26.0819,306100.0
2012-07-11 11:00:00,34.12,34.23,34.12,34.23,130600.0,26.0819,26.166,26.0819,26.166,130600.0
2012-07-11 11:05:00,34.22,34.29,34.22,34.28,290800.0,26.1584,26.2119,26.1584,26.2042,290800.0
2012-07-11 11:10:00,34.28,34.28,34.19,34.19,174800.0,26.2042,26.2042,26.1354,26.1354,174800.0
2012-07-11 11:15:00,34.19,34.23,34.19,34.19,25300.0,26.1354,26.166,26.1354,26.1354,25300.0
2012-07-11 11:20:00,34.18,34.23,34.18,34.23,26800.0,26.1278,26.166,26.1278,26.166,26800.0
2012-07-11 11:25:00,34.23,34.25,34.21,34.21,41400.0,26.166,26.1813,26.1507,26.1507,41400.0
2012-07-11 11:30:00,34.21,34.24,34.21,34.22,43700.0,26.1507,26.1737,26.1507,26.1584,43700.0
2012-07-11 11:35:00,34.22,34.27,34.22,34.27,56400.0,26.1584,26.1966,26.1584,26.1966,56400.0
2012-07-11 11:40:00,34.27,34.28,34.25,34.26,63400.0,26.1966,26.2042,26.1813,26.189,63400.0
2012-07-11 11:45:00,34.26,34.29,34.25,34.27,33500.0,26.189,26.2119,26.1813,26.1966,33500.0
2012-07-11 11:50:00,34.26,34.27,34.25,34.26,35400.0,26.189,26.1966,26.1813,26.189,35400.0
2012-07-11 11:55:00,34.27,34.28,34.27,34.27,11100.0,26.1966,26.2042,26.1966,26.1966,11100.0
2012-07-11 12:00:00,34.28,34.34,34.28,34.34,28900.0,26.2042,26.2501,26.2042,26.2501,28900.0
2012-07-11 12:05:00,34.34,34.36,34.32,34.33,110100.0,26.2501,26.2654,26.2348,26.2425,110100.0
2012-07-11 12:10:00,34.32,34.34,34.31,34.31,20700.0,26.2348,26.2501,26.2272,26.2272,20700.0
2012-07-11 12:15:00,34.31,34.33,34.31,34.32,8500.0,26.2272,26.2425,26.2272,26.2348,8500.0
2012-07-11 12:20:00,34.32,34.33,34.29,34.29,23100.0,26.2348,26.2425,26.2119,26.2119,23100.0
2012-07-11 12:25:00,34.28,34.29,34.28,34.29,14600.0,26.2042,26.2119,26.2042,26.2119,14600.0
2012-07-11 12:30:00,34.29,34.31,34.29,34.3,13100.0,26.2119,26.2272,26.2119,26.2195,13100.0
2012-07-11 12:35:00,34.31,34.34,34.3,34.33,96800.0,26.2272,26.2501,26.2195,26.2425,96800.0
2012-07-11 12:40:00,34.34,34.38,34.33,34.36,153500.0,26.2501,26.2807,26.2425,26.2654,153500.0
2012-07-11 12:45:00,34.37,34.39,34.37,34.38,73500.0,26.273,26.2883,26.273,26.2807,73500.0
2012-07-11 12:50:00,34.38,34.38,34.35,34.35,14500.0,26.2807,26.2807,26.2578,26.2578,14500.0
2012-07-11 12:55:00,34.34,34.38,34.33,34.37,33900.0,26.2501,26.2807,26.2425,26.273,33900.0
2012-07-11 13:00:00,34.37,34.38,34.33,34.35,21200.0,26.273,26.2807,26.2425,26.2578,21200.0
2012-07-11 13:05:00,34.35,34.35,34.34,34.35,15200.0,26.2578,26.2578,26.2501,26.2578,15200.0
2012-07-11 13:10:00,34.35,34.36,34.32,34.33,16700.0,26.2578,26.2654,26.2348,26.2425,16700.0
2012-07-11 13:15:00,34.32,34.32,34.29,34.29,61400.0,26.2348,26.2348,26.2119,26.2119,61400.0
2012-07-11 13:20:00,34.28,34.31,34.28,34.31,27600.0,26.2042,26.2272,26.2042,26.2272,27600.0
2012-07-11 13:25:00,34.31,34.33,34.31,34.33,7100.0,26.2272,26.2425,26.2272,26.2425,7100.0
2012-07-11 13:30:00,34.33,34.33,34.31,34.32,21100.0,26.2425,26.2425,26.2272,26.2348,21100.0
2012-07-11 13:35:00,34.33,34.33,34.3,34.32,15600.0,26.2425,26.2425,26.2195,26.2348,15600.0
2012-07-11 13:40:00,34.31,34.33,34.31,34.32,5800.0,26.2272,26.2425,26.2272,26.2348,5800.0
2012-07-11 13:45:00,34.33,34.34,34.33,34.33,18100.0,26.2425,26.2501,26.2425,26.2425,18100.0
2012-07-11 13:50:00,34.34,34.36,34.33,34.33,19600.0,26.2501,26.2654,26.2425,26.2425,19600.0
2012-07-11 13:55:00,34.33,34.36,34.33,34.35,83600.0,26.2425,26.2654,26.2425,26.2578,83600.0
2012-07-11 14:00:00,34.36,34.41,34.18,34.22,196000.0,26.2654,26.3036,26.1278,26.1584,196000.0
2012-07-11 14:05:00,34.22,34.25,34.15,34.24,222700.0,26.1584,26.1813,26.1049,26.1737,222700.0
2012-07-11 14:10:00,34.23,34.27,34.2,34.2,127900.0,26.166,26.1966,26.1431,26.1431,127900.0
2012-07-11 14:15:00,34.18,34.21,34.15,34.18,198100.0,26.1278,26.1507,26.1049,26.1278,198100.0
2012-07-11 14:20:00,34.18,34.21,34.11,34.11,130700.0,26.1278,26.1507,26.0743,26.0743,130700.0
2012-07-11 14:25:00,34.1,34.16,34.08,34.14,197200.0,26.0666,26.1125,26.0514,26.0972,197200.0
2012-07-11 14:30:00,34.13,34.13,34.08,34.12,65100.0,26.0896,26.0896,26.0514,26.0819,65100.0
2012-07-11 14:35:00,34.12,34.16,34.12,34.15,115800.0,26.0819,26.1125,26.0819,26.1049,115800.0
2012-07-11 14:40:00,34.15,34.21,34.13,34.2,63100.0,26.1049,26.1507,26.0896,26.1431,63100.0
2012-07-11 14:45:00,34.2,34.24,34.18,34.21,177300.0,26.1431,26.1737,26.1278,26.1507,177300.0
2012-07-11 14:50:00,34.21,34.25,34.19,34.2,66300.0,26.1507,26.1813,26.1354,26.1431,66300.0
2012-07-11 14:55:00,34.19,34.21,34.17,34.17,26000.0,26.1354,26.1507,26.1202,26.1202,26000.0
2012-07-11 15:00:00,34.17,34.26,34.17,34.22,94500.0,26.1202,26.189,26.1202,26.1584,94500.0
2012-07-11 15:05:00,34.22,34.28,34.22,34.28,73500.0,26.1584,26.2042,26.1584,26.2042,73500.0
2012-07-11 15:10:00,34.27,34.29,34.22,34.24,95800.0,26.1966,26.2119,26.1584,26.1737,95800.0
2012-07-11 15:15:00,34.25,34.27,34.2,34.27,74900.0,26.1813,26.1966,26.1431,26.1966,74900.0
2012-07-11 15:20:00,34.26,34.26,34.21,34.24,63000.0,26.189,26.189,26.1507,26.1737,63000.0
2012-07-11 15:25:00,34.24,34.25,34.15,34.2,100700.0,26.1737,26.1813,26.1049,26.1431,100700.0
2012-07-11 15:30:00,34.19,34.24,34.18,34.2,64500.0,26.1354,26.1737,26.1278,26.1431,64500.0
2012-07-11 15:35:00,34.21,34.23,34.19,34.22,75300.0,26.1507,26.166,26.1354,26.1584,75300.0
2012-07-11 15:40:00,34.22,34.29,34.22,34.29,322100.0,26.1584,26.2119,26.1584,26.2119,322100.0
2012-07-11 15:45:00,34.29,34.42,34.29,34.41,384200.0,26.2119,26.3113,26.2119,26.3036,384200.0
2012-07-11 15:50:00,34.41,34.42,34.38,34.39,330000.0,26.3036,26.3113,26.2807,26.2883,330000.0
2012-07-11 15:55:00,34.39,34.4,34.31,34.32,501700.0,26.2883,26.296,26.2272,26.2348,501700.0
2012-07-12 09:30:00,33.9,34.03,33.9,33.95,250400.0,25.9138,26.0131,25.9138,25.952,250400.0
2012-07-12 09:35:00,33.94,34.04,33.9,34.01,131900.0,25.9443,26.0208,25.9138,25.9978,131900.0
2012-07-12 09:40:00,34.01,34.01,33.91,33.92,127100.0,25.9978,25.9978,25.9214,25.9291,127100.0
2012-07-12 09:45:00,33.92,33.96,33.82,33.83,454400.0,25.9291,25.9596,25.8526,25.8603,454400.0
2012-07-12 09:50:00,33.83,33.84,33.82,33.82,190300.0,25.8603,25.8679,25.8526,25.8526,190300.0
2012-07-12 09:55:00,33.82,33.82,33.76,33.78,156900.0,25.8526,25.8526,25.8067,25.822,156900.0
2012-07-12 10:00:00,33.78,33.86,33.76,33.82,418600.0,25.822,25.8832,25.8067,25.8526,418600.0
2012-07-12 10:05:00,33.8,33.82,33.75,33.76,186000.0,25.8373,25.8526,25.7991,25.8067,186000.0
2012-07-12 10:10:00,33.76,33.81,33.74,33.81,247800.0,25.8067,25.845,25.7915,25.845,247800.0
2012-07-12 10:15:00,33.8,33.81,33.78,33.79,76500.0,25.8373,25.845,25.822,25.8297,76500.0
2012-07-12 10:20:00,33.8,33.83,33.79,33.81,61400.0,25.8373,25.8603,25.8297,25.845,61400.0
2012-07-12 10:25:00,33.81,33.84,33.77,33.84,210200.0,25.845,25.8679,25.8144,25.8679,210200.0
2012-07-12 10:30:00,33.84,33.85,33.8,33.84,208300.0,25.8679,25.8755,25.8373,25.8679,208300.0
2012-07-12 10:35:00,33.84,33.85,33.8,33.8,24400.0,25.8679,25.8755,25.8373,25.8373,24400.0
2012-07-12 10:40:00,33.79,33.79,33.72,33.72,166700.0,25.8297,25.8297,25.7762,25.7762,166700.0
2012-07-12 10:45:00,33.72,33.72,33.68,33.69,68300.0,25.7762,25.7762,25.7456,25.7532,68300.0
2012-07-12 10:50:00,33.69,33.73,33.68,33.72,68400.0,25.7532,25.7838,25.7456,25.7762,68400.0
2012-07-12 10:55:00,33.73,33.8,33.72,33.78,188200.0,25.7838,25.8373,25.7762,25.822,188200.0
2012-07-12 11:00:00,33.77,33.87,33.77,33.87,21900.0,25.8144,25.8908,25.8144,25.8908,21900.0
2012-07-12 11:05:00,33.87,33.89,33.87,33.88,41100.0,25.8908,25.9061,25.8908,25.8985,41100.0
2012-07-12 11:10:00,33.89,33.89,33.84,33.87,39300.0,25.9061,25.9061,25.8679,25.8908,39300.0
2012-07-12 11:15:00,33.88,33.89,33.86,33.86,16600.0,25.8985,25.9061,25.8832,25.8832,16600.0
2012-07-12 11:20:00,33.86,33.89,33.84,33.85,48400.0,25.8832,25.9061,25.8679,25.8755,48400.0
2012-07-12 11:25:00,33.85,33.92,33.85,33.88,53100.0,25.8755,25.9291,25.8755,25.8985,53100.0
2012-07-12 11:30:00,33.89,33.91,33.84,33.85,42800.0,25.9061,25.9214,25.8679,25.8755,42800.0
2012-07-12 11:35:00,33.84,33.86,33.82,33.82,54600.0,25.8679,25.8832,25.8526,25.8526,54600.0
2012-07-12 11:40:00,33.83,33.88,33.83,33.88,38100.0,25.8603,25.8985,25.8603,25.8985,38100.0
2012-07-12 11:45:00,33.88,33.97,33.88,33.96,181200.0,25.8985,25.9673,25.8985,25.9596,181200.0
2012-07-12 11:50:00,33.96,33.96,33.95,33.96,137700.0,25.9596,25.9596,25.952,25.9596,137700.0
2012-07-12 11:55:00,33.96,34.03,33.96,33.98,82600.0,25.9596,26.0131,25.9596,25.9749,82600.0
2012-07-12 12:00:00,33.98,34.03,33.98,34.01,337200.0,25.9749,26.0131,25.9749,25.9978,337200.0
2012-07-12 12:05:00,34.01,34.01,33.97,33.97,75700.0,25.9978,25.9978,25.9673,25.9673,75700.0
2012-07-12 12:10:00,33.97,33.98,33.96,33.97,9800.0,25.9673,25.9749,25.9596,25.9673,9800.0
2012-07-12 12:15:00,33.98,33.98,33.94,33.94,29600.0,25.9749,25.9749,25.9443,25.9443,29600.0
2012-07-12 12:20:00,33.94,33.95,33.9,33.91,24400.0,25.9443,25.952,25.9138,25.9214,24400.0
2012-07-12 12:25:00,33.91,33.91,33.9,33.91,60200.0,25.9214,25.9214,25.9138,25.9214,60200.0
2012-07-12 12:30:00,33.92,33.93,33.89,33.9,44300.0,25.9291,25.9367,25.9061,25.9138,44300.0
2012-07-12 12:35:00,33.9,33.93,33.9,33.91,61600.0,25.9138,25.9367,25.9138,25.9214,61600.0
2012-07-12 12:40:00,33.9,33.91,33.89,33.91,9400.0,25.9138,25.9214,25.9061,25.9214,9400.0
2012-07-12 12:45:00,33.91,33.92,33.9,33.9,26500.0,25.9214,25.9291,25.9138,25.9138,26500.0
2012-07-12 12:50:00,33.9,33.91,33.88,33.88,119700.0,25.9138,25.9214,25.8985,25.8985,119700.0
2012-07-12 12:55:00,33.88,33.91,33.87,33.91,83600.0,25.8985,25.9214,25.8908,25.9214,83600.0
2012-07-12 13:00:00,33.91,33.92,33.88,33.91,67400.0,25.9214,25.9291,25.8985,25.9214,67400.0
2012-07-12 13:05:00,33.91,33.96,33.91,33.96,15000.0,25.9214,25.9596,25.9214,25.9596,15000.0
2012-07-12 13:10:00,33.96,34.01,33.96,33.99,39300.0,25.9596,25.9978,25.9596,25.9826,39300.0
2012-07-12 13:15:00,33.98,34.02,33.98,34.02,23600.0,25.9749,26.0055,25.9749,26.0055,23600.0
2012-07-12 13:20:00,34.02,34.06,34.01,34.03,249100.0,26.0055,26.0361,25.9978,26.0131,249100.0
2012-07-12 13:25:00,34.03,34.08,34.0,34.0,61400.0,26.0131,26.0514,25.9902,25.9902,61400.0
2012-07-12 13:30:00,34.0,34.03,34.0,34.03,30100.0,25.9902,26.0131,25.9902,26.0131,30100.0
2012-07-12 13:35:00,34.04,34.05,34.02,34.03,17600.0,26.0208,26.0284,26.0055,26.0131,17600.0
2012-07-12 13:40:00,34.04,34.1,34.04,34.07,54000.0,26.0208,26.0666,26.0208,26.0437,54000.0
2012-07-12 13:45:00,34.08,34.14,34.08,34.14,258500.0,26.0514,26.0972,26.0514,26.0972,258500.0
2012-07-12 13:50:00,34.14,34.14,34.07,34.08,147900.0,26.0972,26.0972,26.0437,26.0514,147900.0
2012-07-12 13:55:00,34.08,34.09,34.03,34.04,150300.0,26.0514,26.059,26.0131,26.0208,150300.0
2012-07-12 14:00:00,34.04,34.06,34.0,34.01,25700.0,26.0208,26.0361,25.9902,25.9978,25700.0
2012-07-12 14:05:00,34.0,34.17,34.0,34.17,300000.0,25.9902,26.1202,25.9902,26.1202,300000.0
2012-07-12 14:10:00,34.16,34.18,34.09,34.12,220600.0,26.1125,26.1278,26.059,26.0819,220600.0
2012-07-12 14:15:00,34.11,34.16,34.08,34.1,56200.0,26.0743,26.1125,26.0514,26.0666,56200.0
2012-07-12 14:20:00,34.1,34.15,34.1,34.11,65400.0,26.0666,26.1049,26.0666,26.0743,65400.0
2012-07-12 14:25:00,34.12,34.17,34.12,34.15,265500.0,26.0819,26.1202,26.0819,26.1049,265500.0
2012-07-12 14:30:00,34.15,34.17,34.11,34.11,21000.0,26.1049,26.1202,26.0743,26.0743,21000.0
2012-07-12 14:35:00,34.12,34.15,34.11,34.14,29000.0,26.0819,26.1049,26.0743,26.0972,29000.0
2012-07-12 14:40:00,34.13,34.17,34.12,34.14,38300.0,26.0896,26.1202,26.0819,26.0972,38300.0
2012-07-12 14:45:00,34.14,34.14,34.08,34.08,41400.0,26.0972,26.0972,26.0514,26.0514,41400.0
2012-07-12 14:50:00,34.08,34.12,34.08,34.1,35100.0,26.0514,26.0819,26.0514,26.0666,35100.0
2012-07-12 14:55:00,34.1,34.13,34.1,34.12,51400.0,26.0666,26.0896,26.0666,26.0819,51400.0
2012-07-12 15:00:00,34.12,34.15,34.09,34.13,55500.0,26.0819,26.1049,26.059,26.0896,55500.0
2012-07-12 15:05:00,34.14,34.16,34.12,34.14,48000.0,26.0972,26.1125,26.0819,26.0972,48000.0
2012-07-12 15:10:00,34.15,34.21,34.15,34.19,243200.0,26.1049,26.1507,26.1049,26.1354,243200.0
2012-07-12 15:15:00,34.18,34.24,34.15,34.19,293000.0,26.1278,26.1737,26.1049,26.1354,293000.0
2012-07-12 15:20:00,34.19,34.27,34.18,34.27,477500.0,26.1354,26.1966,26.1278,26.1966,477500.0
2012-07-12 15:25:00,34.27,34.31,34.27,34.28,226300.0,26.1966,26.2272,26.1966,26.2042,226300.0
2012-07-12 15:30:00,34.28,34.32,34.27,34.28,271200.0,26.2042,26.2348,26.1966,26.2042,271200.0
2012-07-12 15:35:00,34.29,34.3,34.25,34.26,271700.0,26.2119,26.2195,26.1813,26.189,271700.0
2012-07-12 15:40:00,34.27,34.34,34.26,34.32,153200.0,26.1966,26.2501,26.189,26.2348,153200.0
2012-07-12 15:45:00,34.31,34.34,34.24,34.25,285500.0,26.2272,26.2501,26.1737,26.1813,285500.0
2012-07-12 15:50:00,34.24,34.25,34.13,34.14,533400.0,26.1737,26.1813,26.0896,26.0972,533400.0
2012-07-12 15:55:00,34.14,34.18,34.11,34.14,665200.0,26.0972,26.1278,26.0743,26.0972,665200.0
2012-07-13 09:30:00,34.23,34.4,34.23,34.38,325300.0,26.166,26.296,26.166,26.2807,325300.0
2012-07-13 09:35:00,34.38,34.47,34.37,34.47,167700.0,26.2807,26.3495,26.273,26.3495,167700.0
2012-07-13 09:40:00,34.47,34.57,34.4,34.57,472400.0,26.3495,26.4259,26.296,26.4259,472400.0
2012-07-13 09:45:00,34.58,34.61,34.49,34.52,225200.0,26.4336,26.4565,26.3648,26.3877,225200.0
2012-07-13 09:50:00,34.52,34.54,34.45,34.45,197500.0,26.3877,26.403,26.3342,26.3342,197500.0
2012-07-13 09:55:00,34.44,34.5,34.44,34.45,100800.0,26.3265,26.3724,26.3265,26.3342,100800.0
2012-07-13 10:00:00,34.46,34.52,34.42,34.52,112200.0,26.3418,26.3877,26.3113,26.3877,112200.0
2012-07-13 10:05:00,34.53,34.6,34.53,34.54,114100.0,26.3953,26.4489,26.3953,26.403,114100.0
2012-07-13 10:10:00,34.55,34.57,34.49,34.51,55400.0,26.4106,26.4259,26.3648,26.3801,55400.0
2012-07-13 10:15:00,34.51,34.51,34.44,34.51,414000.0,26.3801,26.3801,26.3265,26.3801,414000.0
2012-07-13 10:20:00,34.51,34.54,34.5,34.54,44100.0,26.3801,26.403,26.3724,26.403,44100.0
2012-07-13 10:25:00,34.54,34.55,34.51,34.52,150100.0,26.403,26.4106,26.3801,26.3877,150100.0
2012-07-13 10:30:00,34.53,34.56,34.52,34.55,132100.0,26.3953,26.4183,26.3877,26.4106,132100.0
2012-07-13 10:35:00,34.55,34.61,34.55,34.61,159600.0,26.4106,26.4565,26.4106,26.4565,159600.0
2012-07-13 10:40:00,34.61,34.62,34.59,34.59,209200.0,26.4565,26.4641,26.4412,26.4412,209200.0
2012-07-13 10:45:00,34.59,34.63,34.59,34.6,38800.0,26.4412,26.4718,26.4412,26.4489,38800.0
2012-07-13 10:50:00,34.61,34.62,34.59,34.6,19400.0,26.4565,26.4641,26.4412,26.4489,19400.0
2012-07-13 10:55:00,34.59,34.59,34.56,34.56,38800.0,26.4412,26.4412,26.4183,26.4183,38800.0
2012-07-13 11:00:00,34.57,34.58,34.52,34.53,39400.0,26.4259,26.4336,26.3877,26.3953,39400.0
2012-07-13 11:05:00,34.52,34.56,34.5,34.56,36600.0,26.3877,26.4183,26.3724,26.4183,36600.0
2012-07-13 11:10:00,34.56,34.57,34.52,34.57,378600.0,26.4183,26.4259,26.3877,26.4259,378600.0
2012-07-13 11:15:00,34.57,34.6,34.56,34.59,38500.0,26.4259,26.4489,26.4183,26.4412,38500.0
2012-07-13 11:20:00,34.58,34.62,34.57,34.61,55300.0,26.4336,26.4641,26.4259,26.4565,55300.0
2012-07-13 11:25:00,34.6,34.6,34.57,34.58,49400.0,26.4489,26.4489,26.4259,26.4336,49400.0
2012-07-13 11:30:00,34.58,34.64,34.58,34.62,41500.0,26.4336,26.4794,26.4336,26.4641,41500.0
2012-07-13 11:35:00,34.62,34.64,34.62,34.63,106700.0,26.4641,26.4794,26.4641,26.4718,106700.0
2012-07-13 11:40:00,34.63,34.68,34.63,34.67,59000.0,26.4718,26.51,26.4718,26.5024,59000.0
2012-07-13 11:45:00,34.68,34.71,34.65,34.65,87400.0,26.51,26.5329,26.4871,26.4871,87400.0
2012-07-13 11:50:00,34.65,34.69,34.65,34.67,56500.0,26.4871,26.5177,26.4871,26.5024,56500.0
2012-07-13 11:55:00,34.67,34.69,34.67,34.68,21500.0,26.5024,26.5177,26.5024,26.51,21500.0
2012-07-13 12:00:00,34.68,34.71,34.68,34.7,36000.0,26.51,26.5329,26.51,26.5253,36000.0
2012-07-13 12:05:00,34.7,34.71,34.69,34.7,42200.0,26.5253,26.5329,26.5177,26.5253,42200.0
2012-07-13 12:10:00,34.7,34.73,34.69,34.7,87200.0,26.5253,26.5482,26.5177,26.5253,87200.0
2012-07-13 12:15:00,34.7,34.71,34.69,34.69,21500.0,26.5253,26.5329,26.5177,26.5177,21500.0
2012-07-13 12:20:00,34.68,34.68,34.66,34.66,10500.0,26.51,26.51,26.4947,26.4947,10500.0
2012-07-13 12:25:00,34.68,34.68,34.66,34.66,22600.0,26.51,26.51,26.4947,26.4947,22600.0
2012-07-13 12:30:00,34.67,34.67,34.65,34.66,19800.0,26.5024,26.5024,26.4871,26.4947,19800.0
2012-07-13 12:35:00,34.67,34.7,34.67,34.7,10300.0,26.5024,26.5253,26.5024,26.5253,10300.0
2012-07-13 12:40:00,34.7,34.7,34.69,34.7,40500.0,26.5253,26.5253,26.5177,26.5253,40500.0
2012-07-13 12:45:00,34.7,34.71,34.7,34.71,104500.0,26.5253,26.5329,26.5253,26.5329,104500.0
2012-07-13 12:50:00,34.7,34.7,34.69,34.69,48800.0,26.5253,26.5253,26.5177,26.5177,48800.0
2012-07-13 12:55:00,34.7,34.7,34.68,34.7,16500.0,26.5253,26.5253,26.51,26.5253,16500.0
2012-07-13 13:00:00,34.69,34.7,34.69,34.7,2100.0,26.5177,26.5253,26.5177,26.5253,2100.0
2012-07-13 13:05:00,34.71,34.72,34.7,34.71,8600.0,26.5329,26.5406,26.5253,26.5329,8600.0
2012-07-13 13:10:00,34.71,34.73,34.69,34.7,46900.0,26.5329,26.5482,26.5177,26.5253,46900.0
2012-07-13 13:15:00,34.71,34.71,34.69,34.71,6900.0,26.5329,26.5329,26.5177,26.5329,6900.0
2012-07-13 13:20:00,34.71,34.71,34.69,34.69,11400.0,26.5329,26.5329,26.5177,26.5177,11400.0
2012-07-13 13:25:00,34.69,34.69,34.67,34.67,22800.0,26.5177,26.5177,26.5024,26.5024,22800.0
2012-07-13 13:30:00,34.68,34.69,34.68,34.69,10200.0,26.51,26.5177,26.51,26.5177,10200.0
2012-07-13 13:35:00,34.68,34.71,34.68,34.71,23400.0,26.51,26.5329,26.51,26.5329,23400.0
2012-07-13 13:40:00,34.7,34.72,34.7,34.71,8400.0,26.5253,26.5406,26.5253,26.5329,8400.0
2012-07-13 13:45:00,34.72,34.72,34.71,34.71,28300.0,26.5406,26.5406,26.5329,26.5329,28300.0
2012-07-13 13:50:00,34.71,34.73,34.7,34.72,23500.0,26.5329,26.5482,26.5253,26.5406,23500.0
2012-07-13 13:55:00,34.73,34.73,34.69,34.7,14900.0,26.5482,26.5482,26.5177,26.5253,14900.0
2012-07-13 14:00:00,34.7,34.72,34.69,34.69,10500.0,26.5253,26.5406,26.5177,26.5177,10500.0
2012-07-13 14:05:00,34.7,34.7,34.7,34.7,23700.0,26.5253,26.5253,26.5253,26.5253,23700.0
2012-07-13 14:10:00,34.7,34.71,34.68,34.69,33400.0,26.5253,26.5329,26.51,26.5177,33400.0
2012-07-13 14:15:00,34.69,34.72,34.68,34.72,21000.0,26.5177,26.5406,26.51,26.5406,21000.0
2012-07-13 14:20:00,34.73,34.74,34.71,34.72,53200.0,26.5482,26.5559,26.5329,26.5406,53200.0
2012-07-13 14:25:00,34.72,34.73,34.71,34.72,13900.0,26.5406,26.5482,26.5329,26.5406,13900.0
2012-07-13 14:30:00,34.71,34.74,34.71,34.74,56300.0,26.5329,26.5559,26.5329,26.5559,56300.0
2012-07-13 14:35:00,34.74,34.74,34.71,34.71,21700.0,26.5559,26.5559,26.5329,26.5329,21700.0
2012-07-13 14:40:00,34.71,34.71,34.7,34.71,71400.0,26.5329,26.5329,26.5253,26.5329,71400.0
2012-07-13 14:45:00,34.7,34.71,34.7,34.7,3200.0,26.5253,26.5329,26.5253,26.5253,3200.0
2012-07-13 14:50:00,34.71,34.72,34.7,34.72,9100.0,26.5329,26.5406,26.5253,26.5406,9100.0
2012-07-13 14:55:00,34.72,34.73,34.7,34.73,128600.0,26.5406,26.5482,26.5253,26.5482,128600.0
2012-07-13 15:00:00,34.73,34.79,34.72,34.78,137200.0,26.5482,26.5941,26.5406,26.5865,137200.0
2012-07-13 15:05:00,34.78,34.8,34.77,34.8,78600.0,26.5865,26.6017,26.5788,26.6017,78600.0
2012-07-13 15:10:00,34.8,34.83,34.8,34.82,173100.0,26.6017,26.6247,26.6017,26.617,173100.0
2012-07-13 15:15:00,34.82,34.82,34.77,34.77,55700.0,26.617,26.617,26.5788,26.5788,55700.0
2012-07-13 15:20:00,34.77,34.8,34.77,34.78,128000.0,26.5788,26.6017,26.5788,26.5865,128000.0
2012-07-13 15:25:00,34.78,34.78,34.73,34.73,317100.0,26.5865,26.5865,26.5482,26.5482,317100.0
2012-07-13 15:30:00,34.73,34.74,34.71,34.74,93800.0,26.5482,26.5559,26.5329,26.5559,93800.0
2012-07-13 15:35:00,34.73,34.74,34.71,34.71,140500.0,26.5482,26.5559,26.5329,26.5329,140500.0
2012-07-13 15:40:00,34.72,34.77,34.71,34.77,221200.0,26.5406,26.5788,26.5329,26.5788,221200.0
2012-07-13 15:45:00,34.77,34.77,34.7,34.75,328300.0,26.5788,26.5788,26.5253,26.5635,328300.0
2012-07-13 15:50:00,34.74,34.75,34.69,34.73,397300.0,26.5559,26.5635,26.5177,26.5482,397300.0
2012-07-13 15:55:00,34.73,34.76,34.71,34.74,790300.0,26.5482,26.5712,26.5329,26.5559,790300.0
2012-07-16 09:30:00,34.67,34.69,34.61,34.65,68900.0,26.5024,26.5177,26.4565,26.4871,68900.0
2012-07-16 09:35:00,34.65,34.67,34.58,34.59,104100.0,26.4871,26.5024,26.4336,26.4412,104100.0
2012-07-16 09:40:00,34.59,34.6,34.5,34.51,110700.0,26.4412,26.4489,26.3724,26.3801,110700.0
2012-07-16 09:45:00,34.52,34.52,34.47,34.47,78100.0,26.3877,26.3877,26.3495,26.3495,78100.0
2012-07-16 09:50:00,34.46,34.49,34.43,34.43,340500.0,26.3418,26.3648,26.3189,26.3189,340500.0
2012-07-16 09:55:00,34.43,34.44,34.4,34.43,143600.0,26.3189,26.3265,26.296,26.3189,143600.0
2012-07-16 10:00:00,34.44,34.45,34.41,34.43,48700.0,26.3265,26.3342,26.3036,26.3189,48700.0
2012-07-16 10:05:00,34.43,34.44,34.35,34.35,40700.0,26.3189,26.3265,26.2578,26.2578,40700.0
2012-07-16 10:10:00,34.35,34.38,34.34,34.35,59200.0,26.2578,26.2807,26.2501,26.2578,59200.0
2012-07-16 10:15:00,34.36,34.39,34.33,34.38,45000.0,26.2654,26.2883,26.2425,26.2807,45000.0
2012-07-16 10:20:00,34.39,34.42,34.39,34.41,22800.0,26.2883,26.3113,26.2883,26.3036,22800.0
2012-07-16 10:25:00,34.41,34.45,34.41,34.44,82800.0,26.3036,26.3342,26.3036,26.3265,82800.0
2012-07-16 10:30:00,34.44,34.47,34.44,34.47,123000.0,26.3265,26.3495,26.3265,26.3495,123000.0
2012-07-16 10:35:00,34.47,34.54,34.46,34.53,28800.0,26.3495,26.403,26.3418,26.3953,28800.0
2012-07-16 10:40:00,34.52,34.52,34.48,34.51,88800.0,26.3877,26.3877,26.3571,26.3801,88800.0
2012-07-16 10:45:00,34.52,34.54,34.5,34.5,21300.0,26.3877,26.403,26.3724,26.3724,21300.0
2012-07-16 10:50:00,34.49,34.51,34.48,34.48,76900.0,26.3648,26.3801,26.3571,26.3571,76900.0
2012-07-16 10:55:00,34.47,34.49,34.45,34.47,69900.0,26.3495,26.3648,26.3342,26.3495,69900.0
2012-07-16 11:00:00,34.47,34.5,34.46,34.49,18500.0,26.3495,26.3724,26.3418,26.3648,18500.0
2012-07-16 11:05:00,34.49,34.49,34.47,34.49,27100.0,26.3648,26.3648,26.3495,26.3648,27100.0
2012-07-16 11:10:00,34.5,34.57,34.5,34.57,23600.0,26.3724,26.4259,26.3724,26.4259,23600.0
2012-07-16 11:15:00,34.58,34.6,34.58,34.6,32000.0,26.4336,26.4489,26.4336,26.4489,32000.0
2012-07-16 11:20:00,34.59,34.59,34.57,34.57,37700.0,26.4412,26.4412,26.4259,26.4259,37700.0
2012-07-16 11:25:00,34.57,34.57,34.55,34.55,27100.0,26.4259,26.4259,26.4106,26.4106,27100.0
2012-07-16 11:30:00,34.54,34.55,34.51,34.52,26600.0,26.403,26.4106,26.3801,26.3877,26600.0
2012-07-16 11:35:00,34.52,34.55,34.52,34.55,22300.0,26.3877,26.4106,26.3877,26.4106,22300.0
2012-07-16 11:40:00,34.55,34.55,34.51,34.53,21500.0,26.4106,26.4106,26.3801,26.3953,21500.0
2012-07-16 11:45:00,34.53,34.56,34.53,34.55,31000.0,26.3953,26.4183,26.3953,26.4106,31000.0
2012-07-16 11:50:00,34.55,34.56,34.54,34.56,19500.0,26.4106,26.4183,26.403,26.4183,19500.0
2012-07-16 11:55:00,34.55,34.56,34.54,34.56,21400.0,26.4106,26.4183,26.403,26.4183,21400.0
2012-07-16 12:00:00,34.56,34.57,34.55,34.57,38200.0,26.4183,26.4259,26.4106,26.4259,38200.0
2012-07-16 12:05:00,34.57,34.59,34.57,34.57,33400.0,26.4259,26.4412,26.4259,26.4259,33400.0
2012-07-16 12:10:00,34.57,34.57,34.54,34.55,45900.0,26.4259,26.4259,26.403,26.4106,45900.0
2012-07-16 12:15:00,34.54,34.54,34.51,34.53,21800.0,26.403,26.403,26.3801,26.3953,21800.0
2012-07-16 12:20:00,34.54,34.55,34.54,34.55,16600.0,26.403,26.4106,26.403,26.4106,16600.0
2012-07-16 12:25:00,34.54,34.54,34.53,34.53,22600.0,26.403,26.403,26.3953,26.3953,22600.0
2012-07-16 12:30:00,34.53,34.55,34.53,34.54,30300.0,26.3953,26.4106,26.3953,26.403,30300.0
2012-07-16 12:35:00,34.54,34.54,34.49,34.5,31800.0,26.403,26.403,26.3648,26.3724,31800.0
2012-07-16 12:40:00,34.51,34.51,34.5,34.5,57000.0,26.3801,26.3801,26.3724,26.3724,57000.0
2012-07-16 12:45:00,34.49,34.51,34.49,34.51,12700.0,26.3648,26.3801,26.3648,26.3801,12700.0
2012-07-16 12:50:00,34.51,34.55,34.5,34.55,55800.0,26.3801,26.4106,26.3724,26.4106,55800.0
2012-07-16 12:55:00,34.55,34.58,34.55,34.58,34700.0,26.4106,26.4336,26.4106,26.4336,34700.0
2012-07-16 13:00:00,34.58,34.6,34.58,34.59,20000.0,26.4336,26.4489,26.4336,26.4412,20000.0
2012-07-16 13:05:00,34.59,34.61,34.59,34.6,79800.0,26.4412,26.4565,26.4412,26.4489,79800.0
2012-07-16 13:10:00,34.59,34.61,34.58,34.61,14600.0,26.4412,26.4565,26.4336,26.4565,14600.0
2012-07-16 13:15:00,34.61,34.61,34.58,34.6,16800.0,26.4565,26.4565,26.4336,26.4489,16800.0
2012-07-16 13:20:00,34.61,34.61,34.59,34.6,7400.0,26.4565,26.4565,26.4412,26.4489,7400.0
2012-07-16 13:25:00,34.61,34.64,34.61,34.64,52800.0,26.4565,26.4794,26.4565,26.4794,52800.0
2012-07-16 13:30:00,34.64,34.67,34.64,34.65,42600.0,26.4794,26.5024,26.4794,26.4871,42600.0
2012-07-16 13:35:00,34.66,34.66,34.64,34.64,32900.0,26.4947,26.4947,26.4794,26.4794,32900.0
2012-07-16 13:40:00,34.62,34.63,34.62,34.62,23900.0,26.4641,26.4718,26.4641,26.4641,23900.0
2012-07-16 13:45:00,34.62,34.68,34.62,34.67,24000.0,26.4641,26.51,26.4641,26.5024,24000.0
2012-07-16 13:50:00,34.67,34.68,34.66,34.67,92800.0,26.5024,26.51,26.4947,26.5024,92800.0
2012-07-16 13:55:00,34.67,34.69,34.67,34.68,9100.0,26.5024,26.5177,26.5024,26.51,9100.0
2012-07-16 14:00:00,34.68,34.7,34.65,34.66,154300.0,26.51,26.5253,26.4871,26.4947,154300.0
2012-07-16 14:05:00,34.66,34.67,34.65,34.66,4900.0,26.4947,26.5024,26.4871,26.4947,4900.0
2012-07-16 14:10:00,34.67,34.68,34.66,34.66,10400.0,26.5024,26.51,26.4947,26.4947,10400.0
2012-07-16 14:15:00,34.67,34.71,34.65,34.71,36800.0,26.5024,26.5329,26.4871,26.5329,36800.0
2012-07-16 14:20:00,34.71,34.72,34.7,34.72,17000.0,26.5329,26.5406,26.5253,26.5406,17000.0
2012-07-16 14:25:00,34.72,34.73,34.72,34.73,11500.0,26.5406,26.5482,26.5406,26.5482,11500.0
2012-07-16 14:30:00,34.73,34.73,34.7,34.72,44200.0,26.5482,26.5482,26.5253,26.5406,44200.0
2012-07-16 14:35:00,34.71,34.72,34.69,34.69,30200.0,26.5329,26.5406,26.5177,26.5177,30200.0
2012-07-16 14:40:00,34.7,34.7,34.66,34.66,11600.0,26.5253,26.5253,26.4947,26.4947,11600.0
2012-07-16 14:45:00,34.68,34.69,34.66,34.68,30300.0,26.51,26.5177,26.4947,26.51,30300.0
2012-07-16 14:50:00,34.67,34.7,34.64,34.65,38700.0,26.5024,26.5253,26.4794,26.4871,38700.0
2012-07-16 14:55:00,34.65,34.68,34.65,34.67,47400.0,26.4871,26.51,26.4871,26.5024,47400.0
2012-07-16 15:00:00,34.67,34.67,34.64,34.66,94200.0,26.5024,26.5024,26.4794,26.4947,94200.0
2012-07-16 15:05:00,34.67,34.68,34.65,34.65,43200.0,26.5024,26.51,26.4871,26.4871,43200.0
2012-07-16 15:10:00,34.65,34.66,34.64,34.66,64100.0,26.4871,26.4947,26.4794,26.4947,64100.0
2012-07-16 15:15:00,34.67,34.69,34.66,34.69,17200.0,26.5024,26.5177,26.4947,26.5177,17200.0
2012-07-16 15:20:00,34.69,34.69,34.66,34.67,41700.0,26.5177,26.5177,26.4947,26.5024,41700.0
2012-07-16 15:25:00,34.67,34.68,34.65,34.65,106200.0,26.5024,26.51,26.4871,26.4871,106200.0
2012-07-16 15:30:00,34.64,34.65,34.6,34.65,74400.0,26.4794,26.4871,26.4489,26.4871,74400.0
2012-07-16 15:35:00,34.65,34.65,34.57,34.58,72500.0,26.4871,26.4871,26.4259,26.4336,72500.0
2012-07-16 15:40:00,34.59,34.6,34.55,34.59,117600.0,26.4412,26.4489,26.4106,26.4412,117600.0
2012-07-16 15:45:00,34.6,34.62,34.55,34.6,294800.0,26.4489,26.4641,26.4106,26.4489,294800.0
2012-07-16 15:50:00,34.6,34.62,34.59,34.62,122100.0,26.4489,26.4641,26.4412,26.4641,122100.0
2012-07-16 15:55:00,34.62,34.63,34.58,34.62,358700.0,26.4641,26.4718,26.4336,26.4641,358700.0
2012-07-17 09:30:00,34.81,34.93,34.79,34.91,175300.0,26.6094,26.7011,26.5941,26.6858,175300.0
2012-07-17 09:35:00,34.91,34.95,34.85,34.91,201400.0,26.6858,26.7164,26.64,26.6858,201400.0
2012-07-17 09:40:00,34.91,34.92,34.8,34.84,317100.0,26.6858,26.6935,26.6017,26.6323,317100.0
2012-07-17 09:45:00,34.83,34.87,34.78,34.79,130700.0,26.6247,26.6552,26.5865,26.5941,130700.0
2012-07-17 09:50:00,34.79,34.84,34.75,34.81,180900.0,26.5941,26.6323,26.5635,26.6094,180900.0
2012-07-17 09:55:00,34.81,34.87,34.79,34.86,98000.0,26.6094,26.6552,26.5941,26.6476,98000.0
2012-07-17 10:00:00,34.88,34.88,34.65,34.68,610600.0,26.6629,26.6629,26.4871,26.51,610600.0
2012-07-17 10:05:00,34.68,34.7,34.63,34.69,319000.0,26.51,26.5253,26.4718,26.5177,319000.0
2012-07-17 10:10:00,34.69,34.76,34.67,34.76,325200.0,26.5177,26.5712,26.5024,26.5712,325200.0
2012-07-17 10:15:00,34.75,34.75,34.69,34.72,82500.0,26.5635,26.5635,26.5177,26.5406,82500.0
2012-07-17 10:20:00,34.72,34.78,34.7,34.78,83200.0,26.5406,26.5865,26.5253,26.5865,83200.0
2012-07-17 10:25:00,34.78,34.8,34.74,34.76,86500.0,26.5865,26.6017,26.5559,26.5712,86500.0
2012-07-17 10:30:00,34.75,34.77,34.72,34.75,71500.0,26.5635,26.5788,26.5406,26.5635,71500.0
2012-07-17 10:35:00,34.75,34.76,34.62,34.62,213600.0,26.5635,26.5712,26.4641,26.4641,213600.0
2012-07-17 10:40:00,34.62,34.62,34.57,34.57,114300.0,26.4641,26.4641,26.4259,26.4259,114300.0
2012-07-17 10:45:00,34.56,34.62,34.52,34.6,220600.0,26.4183,26.4641,26.3877,26.4489,220600.0
2012-07-17 10:50:00,34.61,34.66,34.58,34.64,120200.0,26.4565,26.4947,26.4336,26.4794,120200.0
2012-07-17 10:55:00,34.63,34.65,34.63,34.65,96000.0,26.4718,26.4871,26.4718,26.4871,96000.0
2012-07-17 11:00:00,34.65,34.68,34.63,34.66,99900.0,26.4871,26.51,26.4718,26.4947,99900.0
2012-07-17 11:05:00,34.66,34.72,34.66,34.69,58400.0,26.4947,26.5406,26.4947,26.5177,58400.0
2012-07-17 11:10:00,34.69,34.73,34.68,34.68,163200.0,26.5177,26.5482,26.51,26.51,163200.0
2012-07-17 11:15:00,34.68,34.7,34.66,34.68,55500.0,26.51,26.5253,26.4947,26.51,55500.0
2012-07-17 11:20:00,34.68,34.72,34.68,34.71,50300.0,26.51,26.5406,26.51,26.5329,50300.0
2012-07-17 11:25:00,34.71,34.73,34.67,34.68,39300.0,26.5329,26.5482,26.5024,26.51,39300.0
2012-07-17 11:30:00,34.68,34.73,34.68,34.73,121800.0,26.51,26.5482,26.51,26.5482,121800.0
2012-07-17 11:35:00,34.73,34.82,34.72,34.8,27300.0,26.5482,26.617,26.5406,26.6017,27300.0
2012-07-17 11:40:00,34.79,34.83,34.78,34.83,320600.0,26.5941,26.6247,26.5865,26.6247,320600.0
2012-07-17 11:45:00,34.82,34.85,34.82,34.85,63100.0,26.617,26.64,26.617,26.64,63100.0
2012-07-17 11:50:00,34.85,34.85,34.8,34.82,171000.0,26.64,26.64,26.6017,26.617,171000.0
2012-07-17 11:55:00,34.82,34.9,34.82,34.89,171700.0,26.617,26.6782,26.617,26.6705,171700.0
2012-07-17 12:00:00,34.9,34.97,34.9,34.95,274600.0,26.6782,26.7317,26.6782,26.7164,274600.0
2012-07-17 12:05:00,34.95,34.97,34.9,34.9,255600.0,26.7164,26.7317,26.6782,26.6782,255600.0
2012-07-17 12:10:00,34.91,34.91,34.88,34.89,196500.0,26.6858,26.6858,26.6629,26.6705,196500.0
2012-07-17 12:15:00,34.87,34.91,34.87,34.91,244000.0,26.6552,26.6858,26.6552,26.6858,244000.0
2012-07-17 12:20:00,34.9,34.94,34.89,34.92,138200.0,26.6782,26.7088,26.6705,26.6935,138200.0
2012-07-17 12:25:00,34.92,34.93,34.9,34.91,181900.0,26.6935,26.7011,26.6782,26.6858,181900.0
2012-07-17 12:30:00,34.9,34.97,34.9,34.96,120800.0,26.6782,26.7317,26.6782,26.724,120800.0
2012-07-17 12:35:00,34.96,34.97,34.93,34.93,106700.0,26.724,26.7317,26.7011,26.7011,106700.0
2012-07-17 12:40:00,34.94,34.95,34.92,34.94,86900.0,26.7088,26.7164,26.6935,26.7088,86900.0
2012-07-17 12:45:00,34.94,34.95,34.92,34.92,25500.0,26.7088,26.7164,26.6935,26.6935,25500.0
2012-07-17 12:50:00,34.91,34.93,34.9,34.9,51700.0,26.6858,26.7011,26.6782,26.6782,51700.0
2012-07-17 12:55:00,34.89,34.9,34.87,34.87,102800.0,26.6705,26.6782,26.6552,26.6552,102800.0
2012-07-17 13:00:00,34.86,34.9,34.86,34.9,20900.0,26.6476,26.6782,26.6476,26.6782,20900.0
2012-07-17 13:05:00,34.9,34.9,34.87,34.88,132800.0,26.6782,26.6782,26.6552,26.6629,132800.0
2012-07-17 13:10:00,34.88,34.91,34.88,34.89,14600.0,26.6629,26.6858,26.6629,26.6705,14600.0
2012-07-17 13:15:00,34.88,34.93,34.88,34.93,12700.0,26.6629,26.7011,26.6629,26.7011,12700.0
2012-07-17 13:20:00,34.93,34.98,34.92,34.98,26100.0,26.7011,26.7393,26.6935,26.7393,26100.0
2012-07-17 13:25:00,34.98,35.0,34.98,34.99,77800.0,26.7393,26.7546,26.7393,26.747,77800.0
2012-07-17 13:30:00,34.99,35.03,34.99,35.03,257100.0,26.747,26.7776,26.747,26.7776,257100.0
2012-07-17 13:35:00,35.02,35.03,35.01,35.01,36000.0,26.7699,26.7776,26.7623,26.7623,36000.0
2012-07-17 13:40:00,35.01,35.04,35.01,35.03,29800.0,26.7623,26.7852,26.7623,26.7776,29800.0
2012-07-17 13:45:00,35.02,35.04,35.01,35.04,17800.0,26.7699,26.7852,26.7623,26.7852,17800.0
2012-07-17 13:50:00,35.04,35.04,35.02,35.04,20600.0,26.7852,26.7852,26.7699,26.7852,20600.0
2012-07-17 13:55:00,35.04,35.05,35.03,35.04,38400.0,26.7852,26.7928,26.7776,26.7852,38400.0
2012-07-17 14:00:00,35.03,35.05,35.03,35.04,46000.0,26.7776,26.7928,26.7776,26.7852,46000.0
2012-07-17 14:05:00,35.05,35.07,35.04,35.05,92300.0,26.7928,26.8081,26.7852,26.7928,92300.0
2012-07-17 14:10:00,35.06,35.08,35.05,35.08,65600.0,26.8005,26.8158,26.7928,26.8158,65600.0
2012-07-17 14:15:00,35.07,35.08,35.03,35.03,60300.0,26.8081,26.8158,26.7776,26.7776,60300.0
2012-07-17 14:20:00,35.03,35.05,35.03,35.05,137600.0,26.7776,26.7928,26.7776,26.7928,137600.0
2012-07-17 14:25:00,35.05,35.05,35.01,35.03,78500.0,26.7928,26.7928,26.7623,26.7776,78500.0
2012-07-17 14:30:00,35.04,35.05,35.03,35.05,27400.0,26.7852,26.7928,26.7776,26.7928,27400.0
2012-07-17 14:35:00,35.05,35.05,35.01,35.01,36100.0,26.7928,26.7928,26.7623,26.7623,36100.0
2012-07-17 14:40:00,35.02,35.06,35.02,35.05,40500.0,26.7699,26.8005,26.7699,26.7928,40500.0
2012-07-17 14:45:00,35.06,35.09,35.04,35.04,29100.0,26.8005,26.8234,26.7852,26.7852,29100.0
2012-07-17 14:50:00,35.06,35.07,35.05,35.06,83100.0,26.8005,26.8081,26.7928,26.8005,83100.0
2012-07-17 14:55:00,35.06,35.12,35.05,35.08,195000.0,26.8005,26.8464,26.7928,26.8158,195000.0
2012-07-17 15:00:00,35.08,35.09,35.06,35.06,28100.0,26.8158,26.8234,26.8005,26.8005,28100.0
2012-07-17 15:05:00,35.05,35.06,35.03,35.05,85800.0,26.7928,26.8005,26.7776,26.7928,85800.0
2012-07-17 15:10:00,35.05,35.07,35.04,35.05,32600.0,26.7928,26.8081,26.7852,26.7928,32600.0
2012-07-17 15:15:00,35.05,35.08,35.04,35.07,53900.0,26.7928,26.8158,26.7852,26.8081,53900.0
2012-07-17 15:20:00,35.08,35.08,35.04,35.05,40500.0,26.8158,26.8158,26.7852,26.7928,40500.0
2012-07-17 15:25:00,35.06,35.06,35.0,35.02,99000.0,26.8005,26.8005,26.7546,26.7699,99000.0
2012-07-17 15:30:00,35.01,35.03,35.01,35.02,27600.0,26.7623,26.7776,26.7623,26.7699,27600.0
2012-07-17 15:35:00,35.03,35.03,34.97,34.97,156500.0,26.7776,26.7776,26.7317,26.7317,156500.0
2012-07-17 15:40:00,34.98,35.01,34.96,34.98,241700.0,26.7393,26.7623,26.724,26.7393,241700.0
2012-07-17 15:45:00,34.98,35.02,34.97,35.01,449800.0,26.7393,26.7699,26.7317,26.7623,449800.0
2012-07-17 15:50:00,35.01,35.06,35.0,35.03,497300.0,26.7623,26.8005,26.7546,26.7776,497300.0
2012-07-17 15:55:00,35.04,35.06,35.03,35.05,960000.0,26.7852,26.8005,26.7776,26.7928,960000.0
2012-07-18 09:30:00,34.84,34.96,34.83,34.96,264200.0,26.6323,26.724,26.6247,26.724,264200.0
2012-07-18 09:35:00,34.96,35.03,34.93,34.96,503100.0,26.724,26.7776,26.7011,26.724,503100.0
2012-07-18 09:40:00,34.96,34.99,34.89,34.92,482800.0,26.724,26.747,26.6705,26.6935,482800.0
2012-07-18 09:45:00,34.92,34.96,34.89,34.89,195400.0,26.6935,26.724,26.6705,26.6705,195400.0
2012-07-18 09:50:00,34.89,34.99,34.89,34.97,124700.0,26.6705,26.747,26.6705,26.7317,124700.0
2012-07-18 09:55:00,34.98,35.06,34.98,35.01,165900.0,26.7393,26.8005,26.7393,26.7623,165900.0
2012-07-18 10:00:00,35.01,35.15,34.99,35.12,63900.0,26.7623,26.8693,26.747,26.8464,63900.0
2012-07-18 10:05:00,35.12,35.15,35.06,35.08,318200.0,26.8464,26.8693,26.8005,26.8158,318200.0
2012-07-18 10:10:00,35.09,35.14,35.09,35.11,49500.0,26.8234,26.8616,26.8234,26.8387,49500.0
2012-07-18 10:15:00,35.12,35.14,35.11,35.12,19400.0,26.8464,26.8616,26.8387,26.8464,19400.0
2012-07-18 10:20:00,35.12,35.13,35.06,35.07,139400.0,26.8464,26.854,26.8005,26.8081,139400.0
2012-07-18 10:25:00,35.07,35.09,35.06,35.08,28700.0,26.8081,26.8234,26.8005,26.8158,28700.0
2012-07-18 10:30:00,35.08,35.09,35.05,35.07,31900.0,26.8158,26.8234,26.7928,26.8081,31900.0
2012-07-18 10:35:00,35.07,35.12,35.07,35.12,36900.0,26.8081,26.8464,26.8081,26.8464,36900.0
2012-07-18 10:40:00,35.13,35.19,35.13,35.19,45500.0,26.854,26.8999,26.854,26.8999,45500.0
2012-07-18 10:45:00,35.2,35.2,35.17,35.19,218300.0,26.9075,26.9075,26.8846,26.8999,218300.0
2012-07-18 10:50:00,35.19,35.21,35.18,35.19,58600.0,26.8999,26.9152,26.8922,26.8999,58600.0
2012-07-18 10:55:00,35.19,35.22,35.19,35.2,39900.0,26.8999,26.9228,26.8999,26.9075,39900.0
2012-07-18 11:00:00,35.2,35.2,35.17,35.18,40900.0,26.9075,26.9075,26.8846,26.8922,40900.0
2012-07-18 11:05:00,35.18,35.2,35.15,35.15,546300.0,26.8922,26.9075,26.8693,26.8693,546300.0
2012-07-18 11:10:00,35.14,35.14,35.08,35.1,389300.0,26.8616,26.8616,26.8158,26.8311,389300.0
2012-07-18 11:15:00,35.1,35.13,35.09,35.13,64000.0,26.8311,26.854,26.8234,26.854,64000.0
2012-07-18 11:20:00,35.12,35.15,35.12,35.14,14700.0,26.8464,26.8693,26.8464,26.8616,14700.0
2012-07-18 11:25:00,35.15,35.17,35.15,35.17,15500.0,26.8693,26.8846,26.8693,26.8846,15500.0
2012-07-18 11:30:00,35.18,35.2,35.18,35.2,35500.0,26.8922,26.9075,26.8922,26.9075,35500.0
2012-07-18 11:35:00,35.21,35.23,35.21,35.21,34900.0,26.9152,26.9304,26.9152,26.9152,34900.0
2012-07-18 11:40:00,35.21,35.23,35.19,35.22,30800.0,26.9152,26.9304,26.8999,26.9228,30800.0
2012-07-18 11:45:00,35.22,35.23,35.21,35.22,19300.0,26.9228,26.9304,26.9152,26.9228,19300.0
2012-07-18 11:50:00,35.22,35.23,35.21,35.22,44600.0,26.9228,26.9304,26.9152,26.9228,44600.0
2012-07-18 11:55:00,35.22,35.22,35.19,35.2,40600.0,26.9228,26.9228,26.8999,26.9075,40600.0
2012-07-18 12:00:00,35.2,35.25,35.2,35.24,86700.0,26.9075,26.9457,26.9075,26.9381,86700.0
2012-07-18 12:05:00,35.24,35.27,35.24,35.25,82600.0,26.9381,26.961,26.9381,26.9457,82600.0
2012-07-18 12:10:00,35.25,35.27,35.24,35.27,12600.0,26.9457,26.961,26.9381,26.961,12600.0
2012-07-18 12:15:00,35.26,35.29,35.24,35.29,40100.0,26.9534,26.9763,26.9381,26.9763,40100.0
2012-07-18 12:20:00,35.28,35.32,35.28,35.29,116500.0,26.9687,26.9992,26.9687,26.9763,116500.0
2012-07-18 12:25:00,35.29,35.29,35.27,35.27,17400.0,26.9763,26.9763,26.961,26.961,17400.0
2012-07-18 12:30:00,35.27,35.29,35.26,35.26,42900.0,26.961,26.9763,26.9534,26.9534,42900.0
2012-07-18 12:35:00,35.26,35.27,35.24,35.24,26400.0,26.9534,26.961,26.9381,26.9381,26400.0
2012-07-18 12:40:00,35.24,35.25,35.24,35.24,45600.0,26.9381,26.9457,26.9381,26.9381,45600.0
2012-07-18 12:45:00,35.25,35.25,35.24,35.24,14400.0,26.9457,26.9457,26.9381,26.9381,14400.0
2012-07-18 12:50:00,35.24,35.26,35.24,35.25,43700.0,26.9381,26.9534,26.9381,26.9457,43700.0
2012-07-18 12:55:00,35.26,35.26,35.24,35.25,17700.0,26.9534,26.9534,26.9381,26.9457,17700.0
2012-07-18 13:00:00,35.25,35.26,35.22,35.22,62300.0,26.9457,26.9534,26.9228,26.9228,62300.0
2012-07-18 13:05:00,35.22,35.23,35.22,35.23,1200.0,26.9228,26.9304,26.9228,26.9304,1200.0
2012-07-18 13:10:00,35.22,35.23,35.21,35.23,21300.0,26.9228,26.9304,26.9152,26.9304,21300.0
2012-07-18 13:15:00,35.23,35.25,35.23,35.23,18800.0,26.9304,26.9457,26.9304,26.9304,18800.0
2012-07-18 13:20:00,35.23,35.23,35.23,35.23,28900.0,26.9304,26.9304,26.9304,26.9304,28900.0
2012-07-18 13:25:00,35.23,35.23,35.2,35.2,10800.0,26.9304,26.9304,26.9075,26.9075,10800.0
2012-07-18 13:30:00,35.21,35.21,35.17,35.17,15800.0,26.9152,26.9152,26.8846,26.8846,15800.0
2012-07-18 13:35:00,35.18,35.19,35.15,35.15,36400.0,26.8922,26.8999,26.8693,26.8693,36400.0
2012-07-18 13:40:00,35.14,35.16,35.14,35.16,49700.0,26.8616,26.8769,26.8616,26.8769,49700.0
2012-07-18 13:45:00,35.15,35.18,35.15,35.17,22600.0,26.8693,26.8922,26.8693,26.8846,22600.0
2012-07-18 13:50:00,35.18,35.19,35.14,35.17,60700.0,26.8922,26.8999,26.8616,26.8846,60700.0
2012-07-18 13:55:00,35.17,35.19,35.15,35.19,17300.0,26.8846,26.8999,26.8693,26.8999,17300.0
2012-07-18 14:00:00,35.19,35.21,35.17,35.2,14800.0,26.8999,26.9152,26.8846,26.9075,14800.0
2012-07-18 14:05:00,35.21,35.23,35.2,35.2,36300.0,26.9152,26.9304,26.9075,26.9075,36300.0
2012-07-18 14:10:00,35.2,35.2,35.18,35.19,43600.0,26.9075,26.9075,26.8922,26.8999,43600.0
2012-07-18 14:15:00,35.19,35.22,35.18,35.21,38200.0,26.8999,26.9228,26.8922,26.9152,38200.0
2012-07-18 14:20:00,35.21,35.24,35.21,35.23,33300.0,26.9152,26.9381,26.9152,26.9304,33300.0
2012-07-18 14:25:00,35.23,35.25,35.23,35.25,56200.0,26.9304,26.9457,26.9304,26.9457,56200.0
2012-07-18 14:30:00,35.24,35.25,35.21,35.24,136900.0,26.9381,26.9457,26.9152,26.9381,136900.0
2012-07-18 14:35:00,35.23,35.23,35.19,35.19,23800.0,26.9304,26.9304,26.8999,26.8999,23800.0
2012-07-18 14:40:00,35.19,35.2,35.1,35.13,213900.0,26.8999,26.9075,26.8311,26.854,213900.0
2012-07-18 14:45:00,35.13,35.14,35.11,35.12,44200.0,26.854,26.8616,26.8387,26.8464,44200.0
2012-07-18 14:50:00,35.13,35.13,35.09,35.09,13100.0,26.854,26.854,26.8234,26.8234,13100.0
2012-07-18 14:55:00,35.09,35.11,35.09,35.11,50900.0,26.8234,26.8387,26.8234,26.8387,50900.0
2012-07-18 15:00:00,35.12,35.19,35.12,35.18,57000.0,26.8464,26.8999,26.8464,26.8922,57000.0
2012-07-18 15:05:00,35.18,35.2,35.17,35.18,20900.0,26.8922,26.9075,26.8846,26.8922,20900.0
2012-07-18 15:10:00,35.18,35.23,35.18,35.23,112300.0,26.8922,26.9304,26.8922,26.9304,112300.0
2012-07-18 15:15:00,35.23,35.23,35.21,35.23,192600.0,26.9304,26.9304,26.9152,26.9304,192600.0
2012-07-18 15:20:00,35.23,35.27,35.21,35.21,48500.0,26.9304,26.961,26.9152,26.9152,48500.0
2012-07-18 15:25:00,35.22,35.25,35.19,35.23,130100.0,26.9228,26.9457,26.8999,26.9304,130100.0
2012-07-18 15:30:00,35.23,35.25,35.22,35.24,57800.0,26.9304,26.9457,26.9228,26.9381,57800.0
2012-07-18 15:35:00,35.24,35.24,35.22,35.23,61200.0,26.9381,26.9381,26.9228,26.9304,61200.0
2012-07-18 15:40:00,35.23,35.27,35.22,35.24,214500.0,26.9304,26.961,26.9228,26.9381,214500.0
2012-07-18 15:45:00,35.24,35.25,35.19,35.22,315500.0,26.9381,26.9457,26.8999,26.9228,315500.0
2012-07-18 15:50:00,35.22,35.24,35.19,35.21,341800.0,26.9228,26.9381,26.8999,26.9152,341800.0
2012-07-18 15:55:00,35.22,35.26,35.21,35.26,745100.0,26.9228,26.9534,26.9152,26.9534,745100.0
2012-07-19 09:30:00,35.41,35.41,35.32,35.35,331200.0,27.068,27.068,26.9992,27.0222,331200.0
2012-07-19 09:35:00,35.35,35.44,35.34,35.44,91500.0,27.0222,27.091,27.0145,27.091,91500.0
2012-07-19 09:40:00,35.43,35.48,35.43,35.47,100900.0,27.0833,27.1215,27.0833,27.1139,100900.0
2012-07-19 09:45:00,35.47,35.47,35.41,35.44,155700.0,27.1139,27.1139,27.068,27.091,155700.0
2012-07-19 09:50:00,35.45,35.52,35.45,35.49,70100.0,27.0986,27.1521,27.0986,27.1292,70100.0
2012-07-19 09:55:00,35.5,35.52,35.46,35.5,63100.0,27.1368,27.1521,27.1063,27.1368,63100.0
2012-07-19 10:00:00,35.51,35.51,35.33,35.41,149600.0,27.1445,27.1445,27.0069,27.068,149600.0
2012-07-19 10:05:00,35.4,35.4,35.29,35.34,265500.0,27.0604,27.0604,26.9763,27.0145,265500.0
2012-07-19 10:10:00,35.34,35.34,35.19,35.24,160100.0,27.0145,27.0145,26.8999,26.9381,160100.0
2012-07-19 10:15:00,35.24,35.3,35.2,35.3,91600.0,26.9381,26.9839,26.9075,26.9839,91600.0
2012-07-19 10:20:00,35.34,35.36,35.31,35.32,49400.0,27.0145,27.0298,26.9916,26.9992,49400.0
2012-07-19 10:25:00,35.32,35.33,35.3,35.32,24700.0,26.9992,27.0069,26.9839,26.9992,24700.0
2012-07-19 10:30:00,35.33,35.36,35.32,35.35,99400.0,27.0069,27.0298,26.9992,27.0222,99400.0
2012-07-19 10:35:00,35.35,35.37,35.29,35.3,79700.0,27.0222,27.0375,26.9763,26.9839,79700.0
2012-07-19 10:40:00,35.29,35.34,35.28,35.34,83300.0,26.9763,27.0145,26.9687,27.0145,83300.0
2012-07-19 10:45:00,35.34,35.4,35.34,35.4,185500.0,27.0145,27.0604,27.0145,27.0604,185500.0
2012-07-19 10:50:00,35.4,35.41,35.37,35.39,117800.0,27.0604,27.068,27.0375,27.0527,117800.0
2012-07-19 10:55:00,35.4,35.43,35.38,35.41,100300.0,27.0604,27.0833,27.0451,27.068,100300.0
2012-07-19 11:00:00,35.42,35.45,35.41,35.43,42300.0,27.0757,27.0986,27.068,27.0833,42300.0
2012-07-19 11:05:00,35.43,35.46,35.43,35.43,49700.0,27.0833,27.1063,27.0833,27.0833,49700.0
2012-07-19 11:10:00,35.44,35.44,35.39,35.4,36800.0,27.091,27.091,27.0527,27.0604,36800.0
2012-07-19 11:15:00,35.4,35.42,35.39,35.39,95000.0,27.0604,27.0757,27.0527,27.0527,95000.0
2012-07-19 11:20:00,35.39,35.39,35.36,35.38,87100.0,27.0527,27.0527,27.0298,27.0451,87100.0
2012-07-19 11:25:00,35.38,35.41,35.37,35.41,87700.0,27.0451,27.068,27.0375,27.068,87700.0
2012-07-19 11:30:00,35.41,35.45,35.41,35.45,58900.0,27.068,27.0986,27.068,27.0986,58900.0
2012-07-19 11:35:00,35.45,35.49,35.45,35.47,45100.0,27.0986,27.1292,27.0986,27.1139,45100.0
2012-07-19 11:40:00,35.48,35.51,35.48,35.49,60600.0,27.1215,27.1445,27.1215,27.1292,60600.0
2012-07-19 11:45:00,35.5,35.5,35.47,35.5,63200.0,27.1368,27.1368,27.1139,27.1368,63200.0
2012-07-19 11:50:00,35.5,35.52,35.49,35.5,54400.0,27.1368,27.1521,27.1292,27.1368,54400.0
2012-07-19 11:55:00,35.49,35.52,35.48,35.51,69500.0,27.1292,27.1521,27.1215,27.1445,69500.0
2012-07-19 12:00:00,35.52,35.54,35.51,35.53,57000.0,27.1521,27.1674,27.1445,27.1598,57000.0
2012-07-19 12:05:00,35.53,35.57,35.53,35.55,38000.0,27.1598,27.1903,27.1598,27.1751,38000.0
2012-07-19 12:10:00,35.55,35.56,35.54,35.56,27100.0,27.1751,27.1827,27.1674,27.1827,27100.0
2012-07-19 12:15:00,35.56,35.61,35.56,35.61,98900.0,27.1827,27.2209,27.1827,27.2209,98900.0
2012-07-19 12:20:00,35.62,35.64,35.6,35.63,60500.0,27.2286,27.2439,27.2133,27.2362,60500.0
2012-07-19 12:25:00,35.63,35.66,35.62,35.62,77800.0,27.2362,27.2591,27.2286,27.2286,77800.0
2012-07-19 12:30:00,35.63,35.66,35.63,35.65,41300.0,27.2362,27.2591,27.2362,27.2515,41300.0
2012-07-19 12:35:00,35.64,35.66,35.64,35.64,49700.0,27.2439,27.2591,27.2439,27.2439,49700.0
2012-07-19 12:40:00,35.64,35.65,35.62,35.62,68800.0,27.2439,27.2515,27.2286,27.2286,68800.0
2012-07-19 12:45:00,35.61,35.65,35.61,35.61,32100.0,27.2209,27.2515,27.2209,27.2209,32100.0
2012-07-19 12:50:00,35.61,35.62,35.57,35.57,123300.0,27.2209,27.2286,27.1903,27.1903,123300.0
2012-07-19 12:55:00,35.58,35.59,35.55,35.55,73400.0,27.198,27.2056,27.1751,27.1751,73400.0
2012-07-19 13:00:00,35.55,35.6,35.55,35.59,31800.0,27.1751,27.2133,27.1751,27.2056,31800.0
2012-07-19 13:05:00,35.59,35.61,35.59,35.6,23800.0,27.2056,27.2209,27.2056,27.2133,23800.0
2012-07-19 13:10:00,35.6,35.62,35.6,35.62,38000.0,27.2133,27.2286,27.2133,27.2286,38000.0
2012-07-19 13:15:00,35.63,35.65,35.62,35.63,69400.0,27.2362,27.2515,27.2286,27.2362,69400.0
2012-07-19 13:20:00,35.63,35.66,35.63,35.65,43400.0,27.2362,27.2591,27.2362,27.2515,43400.0
2012-07-19 13:25:00,35.65,35.66,35.61,35.61,46700.0,27.2515,27.2591,27.2209,27.2209,46700.0
2012-07-19 13:30:00,35.61,35.62,35.59,35.6,33900.0,27.2209,27.2286,27.2056,27.2133,33900.0
2012-07-19 13:35:00,35.6,35.63,35.58,35.58,30300.0,27.2133,27.2362,27.198,27.198,30300.0
2012-07-19 13:40:00,35.59,35.61,35.59,35.6,36800.0,27.2056,27.2209,27.2056,27.2133,36800.0
2012-07-19 13:45:00,35.6,35.6,35.53,35.57,66300.0,27.2133,27.2133,27.1598,27.1903,66300.0
2012-07-19 13:50:00,35.57,35.58,35.52,35.54,132400.0,27.1903,27.198,27.1521,27.1674,132400.0
2012-07-19 13:55:00,35.54,35.54,35.46,35.51,92600.0,27.1674,27.1674,27.1063,27.1445,92600.0
2012-07-19 14:00:00,35.51,35.55,35.5,35.51,91100.0,27.1445,27.1751,27.1368,27.1445,91100.0
2012-07-19 14:05:00,35.51,35.52,35.48,35.52,82600.0,27.1445,27.1521,27.1215,27.1521,82600.0
2012-07-19 14:10:00,35.52,35.55,35.5,35.54,52500.0,27.1521,27.1751,27.1368,27.1674,52500.0
2012-07-19 14:15:00,35.55,35.55,35.53,35.53,53700.0,27.1751,27.1751,27.1598,27.1598,53700.0
2012-07-19 14:20:00,35.54,35.56,35.51,35.54,41400.0,27.1674,27.1827,27.1445,27.1674,41400.0
2012-07-19 14:25:00,35.54,35.56,35.53,35.56,54000.0,27.1674,27.1827,27.1598,27.1827,54000.0
2012-07-19 14:30:00,35.56,35.59,35.53,35.56,110100.0,27.1827,27.2056,27.1598,27.1827,110100.0
2012-07-19 14:35:00,35.57,35.62,35.57,35.61,95800.0,27.1903,27.2286,27.1903,27.2209,95800.0
2012-07-19 14:40:00,35.62,35.62,35.58,35.59,116800.0,27.2286,27.2286,27.198,27.2056,116800.0
2012-07-19 14:45:00,35.6,35.61,35.59,35.61,100200.0,27.2133,27.2209,27.2056,27.2209,100200.0
2012-07-19 14:50:00,35.61,35.63,35.6,35.63,54500.0,27.2209,27.2362,27.2133,27.2362,54500.0
2012-07-19 14:55:00,35.62,35.66,35.62,35.65,73200.0,27.2286,27.2591,27.2286,27.2515,73200.0
2012-07-19 15:00:00,35.65,35.67,35.57,35.58,159100.0,27.2515,27.2668,27.1903,27.198,159100.0
2012-07-19 15:05:00,35.58,35.63,35.57,35.62,93600.0,27.198,27.2362,27.1903,27.2286,93600.0
2012-07-19 15:10:00,35.62,35.65,35.6,35.65,87300.0,27.2286,27.2515,27.2133,27.2515,87300.0
2012-07-19 15:15:00,35.65,35.66,35.63,35.64,114100.0,27.2515,27.2591,27.2362,27.2439,114100.0
2012-07-19 15:20:00,35.65,35.66,35.6,35.62,146600.0,27.2515,27.2591,27.2133,27.2286,146600.0
2012-07-19 15:25:00,35.62,35.65,35.61,35.62,188900.0,27.2286,27.2515,27.2209,27.2286,188900.0
2012-07-19 15:30:00,35.62,35.63,35.6,35.61,84500.0,27.2286,27.2362,27.2133,27.2209,84500.0
2012-07-19 15:35:00,35.6,35.65,35.59,35.64,234800.0,27.2133,27.2515,27.2056,27.2439,234800.0
2012-07-19 15:40:00,35.64,35.68,35.64,35.67,460600.0,27.2439,27.2744,27.2439,27.2668,460600.0
2012-07-19 15:45:00,35.68,35.72,35.67,35.7,347600.0,27.2744,27.305,27.2668,27.2897,347600.0
2012-07-19 15:50:00,35.7,35.72,35.62,35.63,591400.0,27.2897,27.305,27.2286,27.2362,591400.0
2012-07-19 15:55:00,35.64,35.67,35.63,35.66,654300.0,27.2439,27.2668,27.2362,27.2591,654300.0
2012-07-20 09:30:00,35.33,35.43,35.24,35.41,172600.0,27.0069,27.0833,26.9381,27.068,172600.0
2012-07-20 09:35:00,35.41,35.43,35.34,35.43,94700.0,27.068,27.0833,27.0145,27.0833,94700.0
2012-07-20 09:40:00,35.43,35.48,35.4,35.41,127900.0,27.0833,27.1215,27.0604,27.068,127900.0
2012-07-20 09:45:00,35.41,35.42,35.33,35.33,259700.0,27.068,27.0757,27.0069,27.0069,259700.0
2012-07-20 09:50:00,35.33,35.34,35.27,35.32,156300.0,27.0069,27.0145,26.961,26.9992,156300.0
2012-07-20 09:55:00,35.33,35.36,35.3,35.33,96800.0,27.0069,27.0298,26.9839,27.0069,96800.0
2012-07-20 10:00:00,35.32,35.39,35.3,35.38,191600.0,26.9992,27.0527,26.9839,27.0451,191600.0
2012-07-20 10:05:00,35.39,35.39,35.35,35.38,124200.0,27.0527,27.0527,27.0222,27.0451,124200.0
2012-07-20 10:10:00,35.38,35.4,35.36,35.38,80400.0,27.0451,27.0604,27.0298,27.0451,80400.0
2012-07-20 10:15:00,35.38,35.42,35.37,35.39,76600.0,27.0451,27.0757,27.0375,27.0527,76600.0
2012-07-20 10:20:00,35.39,35.39,35.35,35.37,121000.0,27.0527,27.0527,27.0222,27.0375,121000.0
2012-07-20 10:25:00,35.38,35.43,35.37,35.4,90000.0,27.0451,27.0833,27.0375,27.0604,90000.0
2012-07-20 10:30:00,35.41,35.41,35.32,35.33,249900.0,27.068,27.068,26.9992,27.0069,249900.0
2012-07-20 10:35:00,35.31,35.35,35.3,35.35,260300.0,26.9916,27.0222,26.9839,27.0222,260300.0
2012-07-20 10:40:00,35.35,35.37,35.33,35.34,78300.0,27.0222,27.0375,27.0069,27.0145,78300.0
2012-07-20 10:45:00,35.35,35.37,35.33,35.36,71800.0,27.0222,27.0375,27.0069,27.0298,71800.0
2012-07-20 10:50:00,35.37,35.45,35.36,35.44,108900.0,27.0375,27.0986,27.0298,27.091,108900.0
2012-07-20 10:55:00,35.44,35.48,35.41,35.48,274900.0,27.091,27.1215,27.068,27.1215,274900.0
2012-07-20 11:00:00,35.48,35.51,35.44,35.47,364500.0,27.1215,27.1445,27.091,27.1139,364500.0
2012-07-20 11:05:00,35.48,35.52,35.45,35.47,302100.0,27.1215,27.1521,27.0986,27.1139,302100.0
2012-07-20 11:10:00,35.47,35.49,35.43,35.44,107200.0,27.1139,27.1292,27.0833,27.091,107200.0
2012-07-20 11:15:00,35.44,35.46,35.4,35.4,187200.0,27.091,27.1063,27.0604,27.0604,187200.0
2012-07-20 11:20:00,35.4,35.44,35.39,35.42,120700.0,27.0604,27.091,27.0527,27.0757,120700.0
2012-07-20 11:25:00,35.42,35.44,35.41,35.44,184500.0,27.0757,27.091,27.068,27.091,184500.0
2012-07-20 11:30:00,35.45,35.45,35.38,35.38,134900.0,27.0986,27.0986,27.0451,27.0451,134900.0
2012-07-20 11:35:00,35.37,35.44,35.37,35.43,157700.0,27.0375,27.091,27.0375,27.0833,157700.0
2012-07-20 11:40:00,35.43,35.46,35.42,35.42,216400.0,27.0833,27.1063,27.0757,27.0757,216400.0
2012-07-20 11:45:00,35.42,35.51,35.41,35.51,160500.0,27.0757,27.1445,27.068,27.1445,160500.0
2012-07-20 11:50:00,35.51,35.51,35.46,35.47,259400.0,27.1445,27.1445,27.1063,27.1139,259400.0
2012-07-20 11:55:00,35.47,35.47,35.44,35.44,103300.0,27.1139,27.1139,27.091,27.091,103300.0
2012-07-20 12:00:00,35.45,35.45,35.43,35.45,141500.0,27.0986,27.0986,27.0833,27.0986,141500.0
2012-07-20 12:05:00,35.45,35.45,35.41,35.41,130600.0,27.0986,27.0986,27.068,27.068,130600.0
2012-07-20 12:10:00,35.41,35.42,35.4,35.41,100000.0,27.068,27.0757,27.0604,27.068,100000.0
2012-07-20 12:15:00,35.41,35.43,35.38,35.38,37200.0,27.068,27.0833,27.0451,27.0451,37200.0
2012-07-20 12:20:00,35.38,35.39,35.36,35.38,57000.0,27.0451,27.0527,27.0298,27.0451,57000.0
2012-07-20 12:25:00,35.38,35.39,35.37,35.39,38000.0,27.0451,27.0527,27.0375,27.0527,38000.0
2012-07-20 12:30:00,35.38,35.38,35.34,35.34,98900.0,27.0451,27.0451,27.0145,27.0145,98900.0
2012-07-20 12:35:00,35.34,35.35,35.33,35.34,55600.0,27.0145,27.0222,27.0069,27.0145,55600.0
2012-07-20 12:40:00,35.35,35.37,35.35,35.37,61300.0,27.0222,27.0375,27.0222,27.0375,61300.0
2012-07-20 12:45:00,35.36,35.37,35.35,35.36,39500.0,27.0298,27.0375,27.0222,27.0298,39500.0
2012-07-20 12:50:00,35.36,35.4,35.36,35.39,111300.0,27.0298,27.0604,27.0298,27.0527,111300.0
2012-07-20 12:55:00,35.39,35.41,35.38,35.4,114300.0,27.0527,27.068,27.0451,27.0604,114300.0
2012-07-20 13:00:00,35.4,35.42,35.37,35.37,260400.0,27.0604,27.0757,27.0375,27.0375,260400.0
2012-07-20 13:05:00,35.37,35.37,35.35,35.36,110300.0,27.0375,27.0375,27.0222,27.0298,110300.0
2012-07-20 13:10:00,35.36,35.4,35.36,35.39,54900.0,27.0298,27.0604,27.0298,27.0527,54900.0
2012-07-20 13:15:00,35.39,35.4,35.39,35.39,53800.0,27.0527,27.0604,27.0527,27.0527,53800.0
2012-07-20 13:20:00,35.39,35.39,35.36,35.37,131300.0,27.0527,27.0527,27.0298,27.0375,131300.0
2012-07-20 13:25:00,35.36,35.39,35.35,35.39,94800.0,27.0298,27.0527,27.0222,27.0527,94800.0
2012-07-20 13:30:00,35.39,35.41,35.38,35.38,35000.0,27.0527,27.068,27.0451,27.0451,35000.0
2012-07-20 13:35:00,35.39,35.41,35.38,35.41,74300.0,27.0527,27.068,27.0451,27.068,74300.0
2012-07-20 13:40:00,35.41,35.42,35.39,35.41,38000.0,27.068,27.0757,27.0527,27.068,38000.0
2012-07-20 13:45:00,35.41,35.42,35.39,35.41,51300.0,27.068,27.0757,27.0527,27.068,51300.0
2012-07-20 13:50:00,35.4,35.43,35.39,35.42,146500.0,27.0604,27.0833,27.0527,27.0757,146500.0
2012-07-20 13:55:00,35.42,35.44,35.41,35.44,41700.0,27.0757,27.091,27.068,27.091,41700.0
2012-07-20 14:00:00,35.44,35.45,35.42,35.45,55600.0,27.091,27.0986,27.0757,27.0986,55600.0
2012-07-20 14:05:00,35.46,35.47,35.43,35.44,28800.0,27.1063,27.1139,27.0833,27.091,28800.0
2012-07-20 14:10:00,35.43,35.46,35.43,35.45,67900.0,27.0833,27.1063,27.0833,27.0986,67900.0
2012-07-20 14:15:00,35.44,35.46,35.44,35.46,20400.0,27.091,27.1063,27.091,27.1063,20400.0
2012-07-20 14:20:00,35.46,35.47,35.41,35.42,26200.0,27.1063,27.1139,27.068,27.0757,26200.0
2012-07-20 14:25:00,35.43,35.45,35.42,35.44,133600.0,27.0833,27.0986,27.0757,27.091,133600.0
2012-07-20 14:30:00,35.43,35.44,35.4,35.44,40400.0,27.0833,27.091,27.0604,27.091,40400.0
2012-07-20 14:35:00,35.44,35.44,35.38,35.38,71600.0,27.091,27.091,27.0451,27.0451,71600.0
2012-07-20 14:40:00,35.38,35.4,35.38,35.38,18100.0,27.0451,27.0604,27.0451,27.0451,18100.0
2012-07-20 14:45:00,35.38,35.41,35.38,35.41,23500.0,27.0451,27.068,27.0451,27.068,23500.0
2012-07-20 14:50:00,35.41,35.41,35.39,35.4,8900.0,27.068,27.068,27.0527,27.0604,8900.0
2012-07-20 14:55:00,35.4,35.41,35.38,35.39,114300.0,27.0604,27.068,27.0451,27.0527,114300.0
2012-07-20 15:00:00,35.4,35.4,35.38,35.4,10600.0,27.0604,27.0604,27.0451,27.0604,10600.0
2012-07-20 15:05:00,35.4,35.42,35.38,35.42,84400.0,27.0604,27.0757,27.0451,27.0757,84400.0
2012-07-20 15:10:00,35.42,35.42,35.39,35.41,45700.0,27.0757,27.0757,27.0527,27.068,45700.0
2012-07-20 15:15:00,35.41,35.42,35.39,35.39,52500.0,27.068,27.0757,27.0527,27.0527,52500.0
2012-07-20 15:20:00,35.4,35.41,35.38,35.41,60600.0,27.0604,27.068,27.0451,27.068,60600.0
2012-07-20 15:25:00,35.41,35.41,35.38,35.38,29900.0,27.068,27.068,27.0451,27.0451,29900.0
2012-07-20 15:30:00,35.38,35.39,35.35,35.36,72500.0,27.0451,27.0527,27.0222,27.0298,72500.0
2012-07-20 15:35:00,35.35,35.4,35.35,35.39,124400.0,27.0222,27.0604,27.0222,27.0527,124400.0
2012-07-20 15:40:00,35.39,35.41,35.38,35.39,125400.0,27.0527,27.068,27.0451,27.0527,125400.0
2012-07-20 15:45:00,35.4,35.42,35.39,35.4,203500.0,27.0604,27.0757,27.0527,27.0604,203500.0
2012-07-20 15:50:00,35.4,35.41,35.37,35.39,312800.0,27.0604,27.068,27.0375,27.0527,312800.0
2012-07-20 15:55:00,35.39,35.4,35.35,35.4,703400.0,27.0527,27.0604,27.0222,27.0604,703400.0
2012-07-23 09:30:00,34.77,34.81,34.63,34.65,97000.0,26.5788,26.6094,26.4718,26.4871,97000.0
2012-07-23 09:35:00,34.66,34.66,34.6,34.61,301500.0,26.4947,26.4947,26.4489,26.4565,301500.0
2012-07-23 09:40:00,34.6,34.61,34.55,34.55,117600.0,26.4489,26.4565,26.4106,26.4106,117600.0
2012-07-23 09:45:00,34.56,34.58,34.54,34.56,226300.0,26.4183,26.4336,26.403,26.4183,226300.0
2012-07-23 09:50:00,34.55,34.56,34.52,34.56,71400.0,26.4106,26.4183,26.3877,26.4183,71400.0
2012-07-23 09:55:00,34.55,34.62,34.54,34.62,143100.0,26.4106,26.4641,26.403,26.4641,143100.0
2012-07-23 10:00:00,34.61,34.63,34.57,34.59,203400.0,26.4565,26.4718,26.4259,26.4412,203400.0
2012-07-23 10:05:00,34.59,34.61,34.52,34.53,202000.0,26.4412,26.4565,26.3877,26.3953,202000.0
2012-07-23 10:10:00,34.52,34.55,34.5,34.52,212700.0,26.3877,26.4106,26.3724,26.3877,212700.0
2012-07-23 10:15:00,34.52,34.57,34.52,34.57,186700.0,26.3877,26.4259,26.3877,26.4259,186700.0
2012-07-23 10:20:00,34.57,34.61,34.55,34.6,292500.0,26.4259,26.4565,26.4106,26.4489,292500.0
2012-07-23 10:25:00,34.6,34.61,34.57,34.58,90700.0,26.4489,26.4565,26.4259,26.4336,90700.0
2012-07-23 10:30:00,34.58,34.58,34.56,34.57,24500.0,26.4336,26.4336,26.4183,26.4259,24500.0
2012-07-23 10:35:00,34.57,34.63,34.55,34.61,131400.0,26.4259,26.4718,26.4106,26.4565,131400.0
2012-07-23 10:40:00,34.61,34.69,34.61,34.68,175800.0,26.4565,26.5177,26.4565,26.51,175800.0
2012-07-23 10:45:00,34.67,34.67,34.65,34.65,49600.0,26.5024,26.5024,26.4871,26.4871,49600.0
2012-07-23 10:50:00,34.65,34.67,34.59,34.61,281100.0,26.4871,26.5024,26.4412,26.4565,281100.0
2012-07-23 10:55:00,34.62,34.63,34.6,34.63,61700.0,26.4641,26.4718,26.4489,26.4718,61700.0
2012-07-23 11:00:00,34.64,34.7,34.64,34.7,307100.0,26.4794,26.5253,26.4794,26.5253,307100.0
2012-07-23 11:05:00,34.7,34.7,34.68,34.68,31200.0,26.5253,26.5253,26.51,26.51,31200.0
2012-07-23 11:10:00,34.69,34.73,34.68,34.71,148400.0,26.5177,26.5482,26.51,26.5329,148400.0
2012-07-23 11:15:00,34.71,34.72,34.69,34.7,47900.0,26.5329,26.5406,26.5177,26.5253,47900.0
2012-07-23 11:20:00,34.7,34.71,34.69,34.7,25700.0,26.5253,26.5329,26.5177,26.5253,25700.0
2012-07-23 11:25:00,34.7,34.76,34.7,34.76,122800.0,26.5253,26.5712,26.5253,26.5712,122800.0
2012-07-23 11:30:00,34.76,34.77,34.71,34.71,44200.0,26.5712,26.5788,26.5329,26.5329,44200.0
2012-07-23 11:35:00,34.72,34.72,34.67,34.67,43700.0,26.5406,26.5406,26.5024,26.5024,43700.0
2012-07-23 11:40:00,34.67,34.67,34.62,34.62,346000.0,26.5024,26.5024,26.4641,26.4641,346000.0
2012-07-23 11:45:00,34.62,34.65,34.61,34.65,20100.0,26.4641,26.4871,26.4565,26.4871,20100.0
2012-07-23 11:50:00,34.65,34.75,34.65,34.75,135700.0,26.4871,26.5635,26.4871,26.5635,135700.0
2012-07-23 11:55:00,34.75,34.76,34.72,34.73,214300.0,26.5635,26.5712,26.5406,26.5482,214300.0
2012-07-23 12:00:00,34.73,34.73,34.69,34.69,10300.0,26.5482,26.5482,26.5177,26.5177,10300.0
2012-07-23 12:05:00,34.7,34.72,34.69,34.69,122600.0,26.5253,26.5406,26.5177,26.5177,122600.0
2012-07-23 12:10:00,34.7,34.71,34.65,34.65,348300.0,26.5253,26.5329,26.4871,26.4871,348300.0
2012-07-23 12:15:00,34.66,34.66,34.6,34.61,34600.0,26.4947,26.4947,26.4489,26.4565,34600.0
2012-07-23 12:20:00,34.61,34.64,34.61,34.64,32000.0,26.4565,26.4794,26.4565,26.4794,32000.0
2012-07-23 12:25:00,34.64,34.65,34.62,34.64,30700.0,26.4794,26.4871,26.4641,26.4794,30700.0
2012-07-23 12:30:00,34.64,34.65,34.6,34.65,48300.0,26.4794,26.4871,26.4489,26.4871,48300.0
2012-07-23 12:35:00,34.67,34.68,34.65,34.68,39200.0,26.5024,26.51,26.4871,26.51,39200.0
2012-07-23 12:40:00,34.68,34.68,34.66,34.68,21000.0,26.51,26.51,26.4947,26.51,21000.0
2012-07-23 12:45:00,34.69,34.74,34.69,34.74,146700.0,26.5177,26.5559,26.5177,26.5559,146700.0
2012-07-23 12:50:00,34.73,34.8,34.73,34.79,177000.0,26.5482,26.6017,26.5482,26.5941,177000.0
2012-07-23 12:55:00,34.79,34.8,34.77,34.78,117600.0,26.5941,26.6017,26.5788,26.5865,117600.0
2012-07-23 13:00:00,34.79,34.79,34.74,34.74,138800.0,26.5941,26.5941,26.5559,26.5559,138800.0
2012-07-23 13:05:00,34.75,34.76,34.73,34.75,76100.0,26.5635,26.5712,26.5482,26.5635,76100.0
2012-07-23 13:10:00,34.75,34.77,34.74,34.76,13200.0,26.5635,26.5788,26.5559,26.5712,13200.0
2012-07-23 13:15:00,34.76,34.8,34.75,34.8,45200.0,26.5712,26.6017,26.5635,26.6017,45200.0
2012-07-23 13:20:00,34.8,34.81,34.79,34.81,25200.0,26.6017,26.6094,26.5941,26.6094,25200.0
2012-07-23 13:25:00,34.81,34.83,34.81,34.81,62100.0,26.6094,26.6247,26.6094,26.6094,62100.0
2012-07-23 13:30:00,34.81,34.84,34.81,34.83,238000.0,26.6094,26.6323,26.6094,26.6247,238000.0
2012-07-23 13:35:00,34.83,34.84,34.8,34.82,58800.0,26.6247,26.6323,26.6017,26.617,58800.0
2012-07-23 13:40:00,34.82,34.86,34.81,34.86,60300.0,26.617,26.6476,26.6094,26.6476,60300.0
2012-07-23 13:45:00,34.86,34.86,34.84,34.86,41300.0,26.6476,26.6476,26.6323,26.6476,41300.0
2012-07-23 13:50:00,34.86,34.86,34.83,34.85,68500.0,26.6476,26.6476,26.6247,26.64,68500.0
2012-07-23 13:55:00,34.85,34.87,34.84,34.85,16100.0,26.64,26.6552,26.6323,26.64,16100.0
2012-07-23 14:00:00,34.84,34.87,34.84,34.84,35600.0,26.6323,26.6552,26.6323,26.6323,35600.0
2012-07-23 14:05:00,34.85,34.88,34.84,34.86,54900.0,26.64,26.6629,26.6323,26.6476,54900.0
2012-07-23 14:10:00,34.86,34.86,34.84,34.85,33600.0,26.6476,26.6476,26.6323,26.64,33600.0
2012-07-23 14:15:00,34.85,34.86,34.82,34.82,50400.0,26.64,26.6476,26.617,26.617,50400.0
2012-07-23 14:20:00,34.82,34.82,34.76,34.76,176300.0,26.617,26.617,26.5712,26.5712,176300.0
2012-07-23 14:25:00,34.75,34.78,34.73,34.74,136400.0,26.5635,26.5865,26.5482,26.5559,136400.0
2012-07-23 14:30:00,34.74,34.77,34.72,34.74,118000.0,26.5559,26.5788,26.5406,26.5559,118000.0
2012-07-23 14:35:00,34.74,34.75,34.73,34.75,35600.0,26.5559,26.5635,26.5482,26.5635,35600.0
2012-07-23 14:40:00,34.76,34.76,34.75,34.75,14300.0,26.5712,26.5712,26.5635,26.5635,14300.0
2012-07-23 14:45:00,34.76,34.77,34.75,34.76,25800.0,26.5712,26.5788,26.5635,26.5712,25800.0
2012-07-23 14:50:00,34.76,34.77,34.73,34.73,115500.0,26.5712,26.5788,26.5482,26.5482,115500.0
2012-07-23 14:55:00,34.73,34.74,34.72,34.73,22000.0,26.5482,26.5559,26.5406,26.5482,22000.0
2012-07-23 15:00:00,34.73,34.73,34.69,34.69,112100.0,26.5482,26.5482,26.5177,26.5177,112100.0
2012-07-23 15:05:00,34.7,34.76,34.69,34.74,111700.0,26.5253,26.5712,26.5177,26.5559,111700.0
2012-07-23 15:10:00,34.74,34.74,34.7,34.71,89100.0,26.5559,26.5559,26.5253,26.5329,89100.0
2012-07-23 15:15:00,34.71,34.77,34.71,34.76,131400.0,26.5329,26.5788,26.5329,26.5712,131400.0
2012-07-23 15:20:00,34.76,34.82,34.75,34.82,33100.0,26.5712,26.617,26.5635,26.617,33100.0
2012-07-23 15:25:00,34.83,34.91,34.83,34.91,219600.0,26.6247,26.6858,26.6247,26.6858,219600.0
2012-07-23 15:30:00,34.91,34.94,34.89,34.91,352300.0,26.6858,26.7088,26.6705,26.6858,352300.0
2012-07-23 15:35:00,34.9,34.91,34.89,34.9,130600.0,26.6782,26.6858,26.6705,26.6782,130600.0
2012-07-23 15:40:00,34.9,34.9,34.86,34.88,319000.0,26.6782,26.6782,26.6476,26.6629,319000.0
2012-07-23 15:45:00,34.89,34.93,34.89,34.93,246100.0,26.6705,26.7011,26.6705,26.7011,246100.0
2012-07-23 15:50:00,34.92,34.93,34.88,34.91,311500.0,26.6935,26.7011,26.6629,26.6858,311500.0
2012-07-23 15:55:00,34.91,34.91,34.85,34.85,636600.0,26.6858,26.6858,26.64,26.64,636600.0
2012-07-24 09:30:00,34.87,34.93,34.82,34.83,204500.0,26.6552,26.7011,26.617,26.6247,204500.0
2012-07-24 09:35:00,34.83,34.9,34.8,34.8,66200.0,26.6247,26.6782,26.6017,26.6017,66200.0
2012-07-24 09:40:00,34.8,34.84,34.79,34.81,53200.0,26.6017,26.6323,26.5941,26.6094,53200.0
2012-07-24 09:45:00,34.81,34.81,34.77,34.77,147700.0,26.6094,26.6094,26.5788,26.5788,147700.0
2012-07-24 09:50:00,34.77,34.79,34.66,34.69,70600.0,26.5788,26.5941,26.4947,26.5177,70600.0
2012-07-24 09:55:00,34.7,34.74,34.67,34.74,90900.0,26.5253,26.5559,26.5024,26.5559,90900.0
2012-07-24 10:00:00,34.73,34.76,34.68,34.69,202500.0,26.5482,26.5712,26.51,26.5177,202500.0
2012-07-24 10:05:00,34.68,34.71,34.65,34.69,102300.0,26.51,26.5329,26.4871,26.5177,102300.0
2012-07-24 10:10:00,34.7,34.71,34.64,34.66,88000.0,26.5253,26.5329,26.4794,26.4947,88000.0
2012-07-24 10:15:00,34.65,34.65,34.57,34.57,55400.0,26.4871,26.4871,26.4259,26.4259,55400.0
2012-07-24 10:20:00,34.56,34.61,34.55,34.59,382300.0,26.4183,26.4565,26.4106,26.4412,382300.0
2012-07-24 10:25:00,34.59,34.61,34.57,34.61,74700.0,26.4412,26.4565,26.4259,26.4565,74700.0
2012-07-24 10:30:00,34.6,34.67,34.59,34.67,154700.0,26.4489,26.5024,26.4412,26.5024,154700.0
2012-07-24 10:35:00,34.67,34.73,34.66,34.71,74100.0,26.5024,26.5482,26.4947,26.5329,74100.0
2012-07-24 10:40:00,34.72,34.73,34.68,34.69,66000.0,26.5406,26.5482,26.51,26.5177,66000.0
2012-07-24 10:45:00,34.69,34.69,34.63,34.63,36500.0,26.5177,26.5177,26.4718,26.4718,36500.0
2012-07-24 10:50:00,34.63,34.71,34.62,34.7,43800.0,26.4718,26.5329,26.4641,26.5253,43800.0
2012-07-24 10:55:00,34.69,34.69,34.66,34.67,51100.0,26.5177,26.5177,26.4947,26.5024,51100.0
2012-07-24 11:00:00,34.67,34.68,34.63,34.68,81300.0,26.5024,26.51,26.4718,26.51,81300.0
2012-07-24 11:05:00,34.68,34.68,34.62,34.63,38500.0,26.51,26.51,26.4641,26.4718,38500.0
2012-07-24 11:10:00,34.63,34.63,34.6,34.62,27700.0,26.4718,26.4718,26.4489,26.4641,27700.0
2012-07-24 11:15:00,34.63,34.68,34.63,34.67,39300.0,26.4718,26.51,26.4718,26.5024,39300.0
2012-07-24 11:20:00,34.67,34.73,34.67,34.72,45000.0,26.5024,26.5482,26.5024,26.5406,45000.0
2012-07-24 11:25:00,34.72,34.75,34.7,34.7,88100.0,26.5406,26.5635,26.5253,26.5253,88100.0
2012-07-24 11:30:00,34.71,34.72,34.63,34.64,48700.0,26.5329,26.5406,26.4718,26.4794,48700.0
2012-07-24 11:35:00,34.65,34.65,34.55,34.57,99400.0,26.4871,26.4871,26.4106,26.4259,99400.0
2012-07-24 11:40:00,34.58,34.58,34.53,34.54,93300.0,26.4336,26.4336,26.3953,26.403,93300.0
2012-07-24 11:45:00,34.55,34.57,34.54,34.57,56300.0,26.4106,26.4259,26.403,26.4259,56300.0
2012-07-24 11:50:00,34.57,34.57,34.53,34.54,21000.0,26.4259,26.4259,26.3953,26.403,21000.0
2012-07-24 11:55:00,34.55,34.55,34.5,34.52,18200.0,26.4106,26.4106,26.3724,26.3877,18200.0
2012-07-24 12:00:00,34.51,34.51,34.4,34.4,184000.0,26.3801,26.3801,26.296,26.296,184000.0
2012-07-24 12:05:00,34.4,34.42,34.38,34.4,440300.0,26.296,26.3113,26.2807,26.296,440300.0
2012-07-24 12:10:00,34.41,34.42,34.39,34.39,72400.0,26.3036,26.3113,26.2883,26.2883,72400.0
2012-07-24 12:15:00,34.39,34.4,34.35,34.36,201200.0,26.2883,26.296,26.2578,26.2654,201200.0
2012-07-24 12:20:00,34.35,34.35,34.21,34.25,233000.0,26.2578,26.2578,26.1507,26.1813,233000.0
2012-07-24 12:25:00,34.25,34.29,34.24,34.27,47100.0,26.1813,26.2119,26.1737,26.1966,47100.0
2012-07-24 12:30:00,34.27,34.28,34.25,34.28,25000.0,26.1966,26.2042,26.1813,26.2042,25000.0
2012-07-24 12:35:00,34.28,34.34,34.27,34.32,52500.0,26.2042,26.2501,26.1966,26.2348,52500.0
2012-07-24 12:40:00,34.32,34.34,34.3,34.34,41200.0,26.2348,26.2501,26.2195,26.2501,41200.0
2012-07-24 12:45:00,34.35,34.35,34.3,34.31,20800.0,26.2578,26.2578,26.2195,26.2272,20800.0
2012-07-24 12:50:00,34.31,34.31,34.27,34.27,29100.0,26.2272,26.2272,26.1966,26.1966,29100.0
2012-07-24 12:55:00,34.27,34.32,34.27,34.31,27300.0,26.1966,26.2348,26.1966,26.2272,27300.0
2012-07-24 13:00:00,34.3,34.31,34.29,34.31,25100.0,26.2195,26.2272,26.2119,26.2272,25100.0
2012-07-24 13:05:00,34.3,34.3,34.27,34.27,5700.0,26.2195,26.2195,26.1966,26.1966,5700.0
2012-07-24 13:10:00,34.27,34.33,34.26,34.32,28300.0,26.1966,26.2425,26.189,26.2348,28300.0
2012-07-24 13:15:00,34.32,34.32,34.27,34.28,57100.0,26.2348,26.2348,26.1966,26.2042,57100.0
2012-07-24 13:20:00,34.28,34.29,34.27,34.28,67000.0,26.2042,26.2119,26.1966,26.2042,67000.0
2012-07-24 13:25:00,34.27,34.28,34.23,34.25,61600.0,26.1966,26.2042,26.166,26.1813,61600.0
2012-07-24 13:30:00,34.24,34.27,34.22,34.26,28800.0,26.1737,26.1966,26.1584,26.189,28800.0
2012-07-24 13:35:00,34.27,34.28,34.26,34.27,35200.0,26.1966,26.2042,26.189,26.1966,35200.0
2012-07-24 13:40:00,34.27,34.28,34.23,34.23,56500.0,26.1966,26.2042,26.166,26.166,56500.0
2012-07-24 13:45:00,34.24,34.27,34.22,34.22,14200.0,26.1737,26.1966,26.1584,26.1584,14200.0
2012-07-24 13:50:00,34.22,34.33,34.22,34.31,51300.0,26.1584,26.2425,26.1584,26.2272,51300.0
2012-07-24 13:55:00,34.31,34.33,34.29,34.29,28600.0,26.2272,26.2425,26.2119,26.2119,28600.0
2012-07-24 14:00:00,34.29,34.29,34.25,34.26,26600.0,26.2119,26.2119,26.1813,26.189,26600.0
2012-07-24 14:05:00,34.27,34.29,34.24,34.26,40100.0,26.1966,26.2119,26.1737,26.189,40100.0
2012-07-24 14:10:00,34.25,34.26,34.25,34.25,26400.0,26.1813,26.189,26.1813,26.1813,26400.0
2012-07-24 14:15:00,34.25,34.27,34.24,34.25,36400.0,26.1813,26.1966,26.1737,26.1813,36400.0
2012-07-24 14:20:00,34.25,34.27,34.23,34.23,22800.0,26.1813,26.1966,26.166,26.166,22800.0
2012-07-24 14:25:00,34.23,34.23,34.14,34.15,97900.0,26.166,26.166,26.0972,26.1049,97900.0
2012-07-24 14:30:00,34.14,34.16,34.13,34.16,60300.0,26.0972,26.1125,26.0896,26.1125,60300.0
2012-07-24 14:35:00,34.16,34.21,34.15,34.21,38700.0,26.1125,26.1507,26.1049,26.1507,38700.0
2012-07-24 14:40:00,34.2,34.21,34.19,34.2,38900.0,26.1431,26.1507,26.1354,26.1431,38900.0
2012-07-24 14:45:00,34.2,34.21,34.18,34.19,253600.0,26.1431,26.1507,26.1278,26.1354,253600.0
2012-07-24 14:50:00,34.19,34.19,34.15,34.15,48300.0,26.1354,26.1354,26.1049,26.1049,48300.0
2012-07-24 14:55:00,34.15,34.17,34.13,34.17,47700.0,26.1049,26.1202,26.0896,26.1202,47700.0
2012-07-24 15:00:00,34.17,34.17,34.15,34.16,32800.0,26.1202,26.1202,26.1049,26.1125,32800.0
2012-07-24 15:05:00,34.17,34.18,34.11,34.11,129700.0,26.1202,26.1278,26.0743,26.0743,129700.0
2012-07-24 15:10:00,34.11,34.15,34.11,34.13,76300.0,26.0743,26.1049,26.0743,26.0896,76300.0
2012-07-24 15:15:00,34.13,34.14,34.11,34.11,176600.0,26.0896,26.0972,26.0743,26.0743,176600.0
2012-07-24 15:20:00,34.11,34.21,34.1,34.21,186100.0,26.0743,26.1507,26.0666,26.1507,186100.0
2012-07-24 15:25:00,34.21,34.27,34.17,34.27,61000.0,26.1507,26.1966,26.1202,26.1966,61000.0
2012-07-24 15:30:00,34.27,34.27,34.23,34.24,330700.0,26.1966,26.1966,26.166,26.1737,330700.0
2012-07-24 15:35:00,34.23,34.28,34.2,34.28,114600.0,26.166,26.2042,26.1431,26.2042,114600.0
2012-07-24 15:40:00,34.28,34.3,34.23,34.23,218800.0,26.2042,26.2195,26.166,26.166,218800.0
2012-07-24 15:45:00,34.23,34.24,34.16,34.2,464300.0,26.166,26.1737,26.1125,26.1431,464300.0
2012-07-24 15:50:00,34.2,34.34,34.18,34.34,462400.0,26.1431,26.2501,26.1278,26.2501,462400.0
2012-07-24 15:55:00,34.34,34.37,34.3,34.32,603700.0,26.2501,26.273,26.2195,26.2348,603700.0
2012-07-25 09:30:00,34.58,34.59,34.49,34.54,193000.0,26.4336,26.4412,26.3648,26.403,193000.0
2012-07-25 09:35:00,34.54,34.59,34.5,34.58,102200.0,26.403,26.4412,26.3724,26.4336,102200.0
2012-07-25 09:40:00,34.58,34.59,34.49,34.49,299600.0,26.4336,26.4412,26.3648,26.3648,299600.0
2012-07-25 09:45:00,34.5,34.5,34.34,34.34,302100.0,26.3724,26.3724,26.2501,26.2501,302100.0
2012-07-25 09:50:00,34.34,34.36,34.3,34.36,125600.0,26.2501,26.2654,26.2195,26.2654,125600.0
2012-07-25 09:55:00,34.35,34.41,34.33,34.41,38900.0,26.2578,26.3036,26.2425,26.3036,38900.0
2012-07-25 10:00:00,34.4,34.42,34.26,34.26,155600.0,26.296,26.3113,26.189,26.189,155600.0
2012-07-25 10:05:00,34.25,34.31,34.22,34.24,81600.0,26.1813,26.2272,26.1584,26.1737,81600.0
2012-07-25 10:10:00,34.24,34.31,34.24,34.29,61300.0,26.1737,26.2272,26.1737,26.2119,61300.0
2012-07-25 10:15:00,34.3,34.38,34.3,34.32,211100.0,26.2195,26.2807,26.2195,26.2348,211100.0
2012-07-25 10:20:00,34.33,34.35,34.26,34.28,87300.0,26.2425,26.2578,26.189,26.2042,87300.0
2012-07-25 10:25:00,34.28,34.3,34.25,34.3,63700.0,26.2042,26.2195,26.1813,26.2195,63700.0
2012-07-25 10:30:00,34.29,34.29,34.16,34.17,387400.0,26.2119,26.2119,26.1125,26.1202,387400.0
2012-07-25 10:35:00,34.17,34.23,34.17,34.23,83700.0,26.1202,26.166,26.1202,26.166,83700.0
2012-07-25 10:40:00,34.23,34.3,34.23,34.29,312800.0,26.166,26.2195,26.166,26.2119,312800.0
2012-07-25 10:45:00,34.29,34.29,34.23,34.23,299800.0,26.2119,26.2119,26.166,26.166,299800.0
2012-07-25 10:50:00,34.24,34.25,34.17,34.18,351100.0,26.1737,26.1813,26.1202,26.1278,351100.0
2012-07-25 10:55:00,34.18,34.21,34.15,34.17,263500.0,26.1278,26.1507,26.1049,26.1202,263500.0
2012-07-25 11:00:00,34.17,34.18,34.15,34.18,45100.0,26.1202,26.1278,26.1049,26.1278,45100.0
2012-07-25 11:05:00,34.17,34.19,34.15,34.18,54700.0,26.1202,26.1354,26.1049,26.1278,54700.0
2012-07-25 11:10:00,34.18,34.21,34.18,34.2,123900.0,26.1278,26.1507,26.1278,26.1431,123900.0
2012-07-25 11:15:00,34.22,34.25,34.21,34.23,68400.0,26.1584,26.1813,26.1507,26.166,68400.0
2012-07-25 11:20:00,34.22,34.25,34.2,34.2,120800.0,26.1584,26.1813,26.1431,26.1431,120800.0
2012-07-25 11:25:00,34.2,34.24,34.2,34.23,49600.0,26.1431,26.1737,26.1431,26.166,49600.0
2012-07-25 11:30:00,34.23,34.25,34.22,34.25,44500.0,26.166,26.1813,26.1584,26.1813,44500.0
2012-07-25 11:35:00,34.24,34.27,34.21,34.26,280500.0,26.1737,26.1966,26.1507,26.189,280500.0
2012-07-25 11:40:00,34.26,34.26,34.18,34.19,42900.0,26.189,26.189,26.1278,26.1354,42900.0
2012-07-25 11:45:00,34.19,34.2,34.16,34.17,94300.0,26.1354,26.1431,26.1125,26.1202,94300.0
2012-07-25 11:50:00,34.17,34.19,34.15,34.19,74500.0,26.1202,26.1354,26.1049,26.1354,74500.0
2012-07-25 11:55:00,34.18,34.2,34.17,34.18,26400.0,26.1278,26.1431,26.1202,26.1278,26400.0
2012-07-25 12:00:00,34.18,34.22,34.18,34.21,73100.0,26.1278,26.1584,26.1278,26.1507,73100.0
2012-07-25 12:05:00,34.21,34.23,34.21,34.21,178800.0,26.1507,26.166,26.1507,26.1507,178800.0
2012-07-25 12:10:00,34.21,34.21,34.14,34.14,161900.0,26.1507,26.1507,26.0972,26.0972,161900.0
2012-07-25 12:15:00,34.15,34.18,34.12,34.13,90400.0,26.1049,26.1278,26.0819,26.0896,90400.0
2012-07-25 12:20:00,34.13,34.15,34.13,34.15,11700.0,26.0896,26.1049,26.0896,26.1049,11700.0
2012-07-25 12:25:00,34.15,34.16,34.13,34.15,14900.0,26.1049,26.1125,26.0896,26.1049,14900.0
2012-07-25 12:30:00,34.15,34.18,34.14,34.16,22000.0,26.1049,26.1278,26.0972,26.1125,22000.0
2012-07-25 12:35:00,34.17,34.18,34.17,34.18,2300.0,26.1202,26.1278,26.1202,26.1278,2300.0
2012-07-25 12:40:00,34.19,34.2,34.18,34.2,7200.0,26.1354,26.1431,26.1278,26.1431,7200.0
2012-07-25 12:45:00,34.2,34.25,34.2,34.24,274500.0,26.1431,26.1813,26.1431,26.1737,274500.0
2012-07-25 12:50:00,34.24,34.26,34.24,34.25,129800.0,26.1737,26.189,26.1737,26.1813,129800.0
2012-07-25 12:55:00,34.24,34.24,34.22,34.22,13100.0,26.1737,26.1737,26.1584,26.1584,13100.0
2012-07-25 13:00:00,34.22,34.27,34.22,34.25,152700.0,26.1584,26.1966,26.1584,26.1813,152700.0
2012-07-25 13:05:00,34.25,34.28,34.25,34.27,8900.0,26.1813,26.2042,26.1813,26.1966,8900.0
2012-07-25 13:10:00,34.27,34.29,34.27,34.28,69100.0,26.1966,26.2119,26.1966,26.2042,69100.0
2012-07-25 13:15:00,34.29,34.3,34.28,34.3,342500.0,26.2119,26.2195,26.2042,26.2195,342500.0
2012-07-25 13:20:00,34.29,34.33,34.29,34.33,37600.0,26.2119,26.2425,26.2119,26.2425,37600.0
2012-07-25 13:25:00,34.32,34.33,34.31,34.32,10300.0,26.2348,26.2425,26.2272,26.2348,10300.0
2012-07-25 13:30:00,34.32,34.35,34.3,34.35,157800.0,26.2348,26.2578,26.2195,26.2578,157800.0
2012-07-25 13:35:00,34.35,34.45,34.35,34.41,273800.0,26.2578,26.3342,26.2578,26.3036,273800.0
2012-07-25 13:40:00,34.41,34.41,34.38,34.38,15800.0,26.3036,26.3036,26.2807,26.2807,15800.0
2012-07-25 13:45:00,34.38,34.4,34.35,34.35,29900.0,26.2807,26.296,26.2578,26.2578,29900.0
2012-07-25 13:50:00,34.35,34.38,34.35,34.37,32100.0,26.2578,26.2807,26.2578,26.273,32100.0
2012-07-25 13:55:00,34.37,34.41,34.37,34.41,5300.0,26.273,26.3036,26.273,26.3036,5300.0
2012-07-25 14:00:00,34.41,34.41,34.39,34.39,31800.0,26.3036,26.3036,26.2883,26.2883,31800.0
2012-07-25 14:05:00,34.39,34.41,34.38,34.39,55200.0,26.2883,26.3036,26.2807,26.2883,55200.0
2012-07-25 14:10:00,34.38,34.42,34.38,34.42,80900.0,26.2807,26.3113,26.2807,26.3113,80900.0
2012-07-25 14:15:00,34.42,34.42,34.39,34.39,16600.0,26.3113,26.3113,26.2883,26.2883,16600.0
2012-07-25 14:20:00,34.39,34.47,34.39,34.46,33200.0,26.2883,26.3495,26.2883,26.3418,33200.0
2012-07-25 14:25:00,34.47,34.47,34.45,34.46,59700.0,26.3495,26.3495,26.3342,26.3418,59700.0
2012-07-25 14:30:00,34.46,34.46,34.44,34.45,82000.0,26.3418,26.3418,26.3265,26.3342,82000.0
2012-07-25 14:35:00,34.46,34.48,34.45,34.45,100300.0,26.3418,26.3571,26.3342,26.3342,100300.0
2012-07-25 14:40:00,34.44,34.47,34.42,34.44,25800.0,26.3265,26.3495,26.3113,26.3265,25800.0
2012-07-25 14:45:00,34.44,34.45,34.42,34.45,186900.0,26.3265,26.3342,26.3113,26.3342,186900.0
2012-07-25 14:50:00,34.44,34.46,34.44,34.46,137400.0,26.3265,26.3418,26.3265,26.3418,137400.0
2012-07-25 14:55:00,34.45,34.46,34.43,34.43,27000.0,26.3342,26.3418,26.3189,26.3189,27000.0
2012-07-25 15:00:00,34.43,34.43,34.4,34.41,160900.0,26.3189,26.3189,26.296,26.3036,160900.0
2012-07-25 15:05:00,34.41,34.42,34.39,34.42,38000.0,26.3036,26.3113,26.2883,26.3113,38000.0
2012-07-25 15:10:00,34.41,34.41,34.35,34.35,61000.0,26.3036,26.3036,26.2578,26.2578,61000.0
2012-07-25 15:15:00,34.35,34.36,34.32,34.32,80800.0,26.2578,26.2654,26.2348,26.2348,80800.0
2012-07-25 15:20:00,34.31,34.32,34.28,34.31,434900.0,26.2272,26.2348,26.2042,26.2272,434900.0
2012-07-25 15:25:00,34.32,34.32,34.27,34.31,163000.0,26.2348,26.2348,26.1966,26.2272,163000.0
2012-07-25 15:30:00,34.32,34.32,34.26,34.26,101100.0,26.2348,26.2348,26.189,26.189,101100.0
2012-07-25 15:35:00,34.26,34.28,34.26,34.28,87400.0,26.189,26.2042,26.189,26.2042,87400.0
2012-07-25 15:40:00,34.27,34.3,34.23,34.28,170900.0,26.1966,26.2195,26.166,26.2042,170900.0
2012-07-25 15:45:00,34.28,34.28,34.22,34.25,195700.0,26.2042,26.2042,26.1584,26.1813,195700.0
2012-07-25 15:50:00,34.25,34.27,34.23,34.26,211300.0,26.1813,26.1966,26.166,26.189,211300.0
2012-07-25 15:55:00,34.27,34.3,34.25,34.3,302800.0,26.1966,26.2195,26.1813,26.2195,302800.0
2012-07-26 09:30:00,34.76,34.81,34.62,34.77,234100.0,26.5712,26.6094,26.4641,26.5788,234100.0
2012-07-26 09:35:00,34.78,34.83,34.7,34.74,480200.0,26.5865,26.6247,26.5253,26.5559,480200.0
2012-07-26 09:40:00,34.74,34.74,34.66,34.69,257100.0,26.5559,26.5559,26.4947,26.5177,257100.0
2012-07-26 09:45:00,34.68,34.68,34.6,34.6,198400.0,26.51,26.51,26.4489,26.4489,198400.0
2012-07-26 09:50:00,34.61,34.64,34.6,34.64,103600.0,26.4565,26.4794,26.4489,26.4794,103600.0
2012-07-26 09:55:00,34.65,34.66,34.57,34.58,480400.0,26.4871,26.4947,26.4259,26.4336,480400.0
2012-07-26 10:00:00,34.58,34.58,34.5,34.52,85400.0,26.4336,26.4336,26.3724,26.3877,85400.0
2012-07-26 10:05:00,34.52,34.66,34.52,34.66,343200.0,26.3877,26.4947,26.3877,26.4947,343200.0
2012-07-26 10:10:00,34.66,34.66,34.55,34.55,115000.0,26.4947,26.4947,26.4106,26.4106,115000.0
2012-07-26 10:15:00,34.55,34.57,34.47,34.48,78900.0,26.4106,26.4259,26.3495,26.3571,78900.0
2012-07-26 10:20:00,34.48,34.5,34.43,34.43,152800.0,26.3571,26.3724,26.3189,26.3189,152800.0
2012-07-26 10:25:00,34.44,34.47,34.41,34.42,95300.0,26.3265,26.3495,26.3036,26.3113,95300.0
2012-07-26 10:30:00,34.42,34.46,34.37,34.37,68000.0,26.3113,26.3418,26.273,26.273,68000.0
2012-07-26 10:35:00,34.36,34.36,34.3,34.33,501900.0,26.2654,26.2654,26.2195,26.2425,501900.0
2012-07-26 10:40:00,34.33,34.38,34.31,34.32,179700.0,26.2425,26.2807,26.2272,26.2348,179700.0
2012-07-26 10:45:00,34.33,34.36,34.32,34.35,88600.0,26.2425,26.2654,26.2348,26.2578,88600.0
2012-07-26 10:50:00,34.35,34.37,34.35,34.36,35100.0,26.2578,26.273,26.2578,26.2654,35100.0
2012-07-26 10:55:00,34.36,34.41,34.36,34.4,44900.0,26.2654,26.3036,26.2654,26.296,44900.0
2012-07-26 11:00:00,34.4,34.44,34.39,34.42,124300.0,26.296,26.3265,26.2883,26.3113,124300.0
2012-07-26 11:05:00,34.42,34.42,34.35,34.37,40300.0,26.3113,26.3113,26.2578,26.273,40300.0
2012-07-26 11:10:00,34.37,34.41,34.36,34.4,68300.0,26.273,26.3036,26.2654,26.296,68300.0
2012-07-26 11:15:00,34.39,34.43,34.38,34.42,37900.0,26.2883,26.3189,26.2807,26.3113,37900.0
2012-07-26 11:20:00,34.42,34.43,34.37,34.4,52500.0,26.3113,26.3189,26.273,26.296,52500.0
2012-07-26 11:25:00,34.4,34.4,34.34,34.39,179800.0,26.296,26.296,26.2501,26.2883,179800.0
2012-07-26 11:30:00,34.39,34.41,34.37,34.39,179400.0,26.2883,26.3036,26.273,26.2883,179400.0
2012-07-26 11:35:00,34.38,34.38,34.34,34.35,32100.0,26.2807,26.2807,26.2501,26.2578,32100.0
2012-07-26 11:40:00,34.34,34.36,34.27,34.29,360700.0,26.2501,26.2654,26.1966,26.2119,360700.0
2012-07-26 11:45:00,34.29,34.29,34.25,34.28,65500.0,26.2119,26.2119,26.1813,26.2042,65500.0
2012-07-26 11:50:00,34.29,34.29,34.28,34.28,130600.0,26.2119,26.2119,26.2042,26.2042,130600.0
2012-07-26 11:55:00,34.28,34.29,34.26,34.28,45900.0,26.2042,26.2119,26.189,26.2042,45900.0
2012-07-26 12:00:00,34.27,34.29,34.24,34.25,74800.0,26.1966,26.2119,26.1737,26.1813,74800.0
2012-07-26 12:05:00,34.24,34.28,34.23,34.27,105500.0,26.1737,26.2042,26.166,26.1966,105500.0
2012-07-26 12:10:00,34.27,34.32,34.27,34.32,17500.0,26.1966,26.2348,26.1966,26.2348,17500.0
2012-07-26 12:15:00,34.31,34.33,34.31,34.32,19300.0,26.2272,26.2425,26.2272,26.2348,19300.0
2012-07-26 12:20:00,34.33,34.34,34.31,34.34,121700.0,26.2425,26.2501,26.2272,26.2501,121700.0
2012-07-26 12:25:00,34.33,34.35,34.32,34.32,32900.0,26.2425,26.2578,26.2348,26.2348,32900.0
2012-07-26 12:30:00,34.31,34.31,34.28,34.29,48700.0,26.2272,26.2272,26.2042,26.2119,48700.0
2012-07-26 12:35:00,34.28,34.31,34.28,34.31,18200.0,26.2042,26.2272,26.2042,26.2272,18200.0
2012-07-26 12:40:00,34.31,34.33,34.31,34.31,43300.0,26.2272,26.2425,26.2272,26.2272,43300.0
2012-07-26 12:45:00,34.31,34.33,34.31,34.33,10900.0,26.2272,26.2425,26.2272,26.2425,10900.0
2012-07-26 12:50:00,34.33,34.33,34.29,34.32,41600.0,26.2425,26.2425,26.2119,26.2348,41600.0
2012-07-26 12:55:00,34.33,34.39,34.33,34.37,152100.0,26.2425,26.2883,26.2425,26.273,152100.0
2012-07-26 13:00:00,34.37,34.42,34.37,34.42,89900.0,26.273,26.3113,26.273,26.3113,89900.0
2012-07-26 13:05:00,34.41,34.41,34.39,34.41,12200.0,26.3036,26.3036,26.2883,26.3036,12200.0
2012-07-26 13:10:00,34.41,34.41,34.38,34.39,29400.0,26.3036,26.3036,26.2807,26.2883,29400.0
2012-07-26 13:15:00,34.4,34.4,34.37,34.37,10800.0,26.296,26.296,26.273,26.273,10800.0
2012-07-26 13:20:00,34.38,34.38,34.36,34.37,124800.0,26.2807,26.2807,26.2654,26.273,124800.0
2012-07-26 13:25:00,34.37,34.43,34.37,34.42,37300.0,26.273,26.3189,26.273,26.3113,37300.0
2012-07-26 13:30:00,34.42,34.44,34.4,34.4,76200.0,26.3113,26.3265,26.296,26.296,76200.0
2012-07-26 13:35:00,34.39,34.4,34.39,34.4,4100.0,26.2883,26.296,26.2883,26.296,4100.0
2012-07-26 13:40:00,34.39,34.4,34.38,34.38,7800.0,26.2883,26.296,26.2807,26.2807,7800.0
2012-07-26 13:45:00,34.38,34.39,34.36,34.36,9700.0,26.2807,26.2883,26.2654,26.2654,9700.0
2012-07-26 13:50:00,34.36,34.36,34.32,34.35,25500.0,26.2654,26.2654,26.2348,26.2578,25500.0
2012-07-26 13:55:00,34.36,34.37,34.35,34.36,10400.0,26.2654,26.273,26.2578,26.2654,10400.0
2012-07-26 14:00:00,34.36,34.41,34.36,34.41,290800.0,26.2654,26.3036,26.2654,26.3036,290800.0
2012-07-26 14:05:00,34.41,34.43,34.39,34.42,38600.0,26.3036,26.3189,26.2883,26.3113,38600.0
2012-07-26 14:10:00,34.41,34.44,34.41,34.42,119100.0,26.3036,26.3265,26.3036,26.3113,119100.0
2012-07-26 14:15:00,34.42,34.44,34.38,34.38,25500.0,26.3113,26.3265,26.2807,26.2807,25500.0
2012-07-26 14:20:00,34.38,34.43,34.37,34.42,37100.0,26.2807,26.3189,26.273,26.3113,37100.0
2012-07-26 14:25:00,34.42,34.44,34.42,34.44,29800.0,26.3113,26.3265,26.3113,26.3265,29800.0
2012-07-26 14:30:00,34.44,34.44,34.39,34.4,158200.0,26.3265,26.3265,26.2883,26.296,158200.0
2012-07-26 14:35:00,34.4,34.45,34.4,34.44,88200.0,26.296,26.3342,26.296,26.3265,88200.0
2012-07-26 14:40:00,34.45,34.45,34.44,34.45,24300.0,26.3342,26.3342,26.3265,26.3342,24300.0
2012-07-26 14:45:00,34.45,34.46,34.43,34.46,62000.0,26.3342,26.3418,26.3189,26.3418,62000.0
2012-07-26 14:50:00,34.46,34.54,34.46,34.54,140500.0,26.3418,26.403,26.3418,26.403,140500.0
2012-07-26 14:55:00,34.54,34.54,34.51,34.51,40100.0,26.403,26.403,26.3801,26.3801,40100.0
2012-07-26 15:00:00,34.51,34.52,34.5,34.5,97400.0,26.3801,26.3877,26.3724,26.3724,97400.0
2012-07-26 15:05:00,34.5,34.51,34.46,34.46,27200.0,26.3724,26.3801,26.3418,26.3418,27200.0
2012-07-26 15:10:00,34.47,34.5,34.47,34.47,97200.0,26.3495,26.3724,26.3495,26.3495,97200.0
2012-07-26 15:15:00,34.48,34.48,34.45,34.45,46400.0,26.3571,26.3571,26.3342,26.3342,46400.0
2012-07-26 15:20:00,34.45,34.46,34.42,34.42,34500.0,26.3342,26.3418,26.3113,26.3113,34500.0
2012-07-26 15:25:00,34.44,34.49,34.43,34.49,64300.0,26.3265,26.3648,26.3189,26.3648,64300.0
2012-07-26 15:30:00,34.49,34.51,34.48,34.51,49200.0,26.3648,26.3801,26.3571,26.3801,49200.0
2012-07-26 15:35:00,34.51,34.55,34.51,34.54,407300.0,26.3801,26.4106,26.3801,26.403,407300.0
2012-07-26 15:40:00,34.54,34.57,34.53,34.57,257800.0,26.403,26.4259,26.3953,26.4259,257800.0
2012-07-26 15:45:00,34.57,34.6,34.52,34.53,194100.0,26.4259,26.4489,26.3877,26.3953,194100.0
2012-07-26 15:50:00,34.54,34.54,34.51,34.54,148400.0,26.403,26.403,26.3801,26.403,148400.0
2012-07-26 15:55:00,34.54,34.55,34.48,34.5,429200.0,26.403,26.4106,26.3571,26.3724,429200.0
2012-07-27 09:30:00,34.67,34.73,34.64,34.68,227500.0,26.5024,26.5482,26.4794,26.51,227500.0
2012-07-27 09:35:00,34.68,34.75,34.67,34.67,230400.0,26.51,26.5635,26.5024,26.5024,230400.0
2012-07-27 09:40:00,34.67,34.67,34.58,34.59,208300.0,26.5024,26.5024,26.4336,26.4412,208300.0
2012-07-27 09:45:00,34.59,34.66,34.58,34.65,103200.0,26.4412,26.4947,26.4336,26.4871,103200.0
2012-07-27 09:50:00,34.64,34.73,34.64,34.7,239800.0,26.4794,26.5482,26.4794,26.5253,239800.0
2012-07-27 09:55:00,34.71,34.75,34.69,34.71,50800.0,26.5329,26.5635,26.5177,26.5329,50800.0
2012-07-27 10:00:00,34.71,34.73,34.7,34.71,107300.0,26.5329,26.5482,26.5253,26.5329,107300.0
2012-07-27 10:05:00,34.71,34.73,34.69,34.69,69100.0,26.5329,26.5482,26.5177,26.5177,69100.0
2012-07-27 10:10:00,34.68,34.69,34.64,34.68,159900.0,26.51,26.5177,26.4794,26.51,159900.0
2012-07-27 10:15:00,34.68,34.7,34.66,34.69,33700.0,26.51,26.5253,26.4947,26.5177,33700.0
2012-07-27 10:20:00,34.68,34.71,34.66,34.66,39100.0,26.51,26.5329,26.4947,26.4947,39100.0
2012-07-27 10:25:00,34.66,34.67,34.65,34.66,40900.0,26.4947,26.5024,26.4871,26.4947,40900.0
2012-07-27 10:30:00,34.67,34.68,34.65,34.65,38600.0,26.5024,26.51,26.4871,26.4871,38600.0
2012-07-27 10:35:00,34.66,34.67,34.66,34.66,30300.0,26.4947,26.5024,26.4947,26.4947,30300.0
2012-07-27 10:40:00,34.67,34.71,34.67,34.71,33000.0,26.5024,26.5329,26.5024,26.5329,33000.0
2012-07-27 10:45:00,34.72,34.76,34.72,34.74,60100.0,26.5406,26.5712,26.5406,26.5559,60100.0
2012-07-27 10:50:00,34.74,34.77,34.73,34.76,235700.0,26.5559,26.5788,26.5482,26.5712,235700.0
2012-07-27 10:55:00,34.76,34.82,34.76,34.81,55600.0,26.5712,26.617,26.5712,26.6094,55600.0
2012-07-27 11:00:00,34.81,34.83,34.81,34.81,51000.0,26.6094,26.6247,26.6094,26.6094,51000.0
2012-07-27 11:05:00,34.81,34.85,34.81,34.84,436300.0,26.6094,26.64,26.6094,26.6323,436300.0
2012-07-27 11:10:00,34.84,34.84,34.81,34.81,83300.0,26.6323,26.6323,26.6094,26.6094,83300.0
2012-07-27 11:15:00,34.81,34.82,34.79,34.82,30800.0,26.6094,26.617,26.5941,26.617,30800.0
2012-07-27 11:20:00,34.82,34.84,34.81,34.83,34000.0,26.617,26.6323,26.6094,26.6247,34000.0
2012-07-27 11:25:00,34.83,34.83,34.81,34.81,36300.0,26.6247,26.6247,26.6094,26.6094,36300.0
2012-07-27 11:30:00,34.82,34.84,34.81,34.82,28400.0,26.617,26.6323,26.6094,26.617,28400.0
2012-07-27 11:35:00,34.81,34.82,34.8,34.81,18700.0,26.6094,26.617,26.6017,26.6094,18700.0
2012-07-27 11:40:00,34.81,34.81,34.78,34.78,31400.0,26.6094,26.6094,26.5865,26.5865,31400.0
2012-07-27 11:45:00,34.78,34.78,34.74,34.74,221400.0,26.5865,26.5865,26.5559,26.5559,221400.0
2012-07-27 11:50:00,34.74,34.78,34.74,34.78,44200.0,26.5559,26.5865,26.5559,26.5865,44200.0
2012-07-27 11:55:00,34.79,34.79,34.77,34.79,5900.0,26.5941,26.5941,26.5788,26.5941,5900.0
2012-07-27 12:00:00,34.78,34.78,34.75,34.78,12400.0,26.5865,26.5865,26.5635,26.5865,12400.0
2012-07-27 12:05:00,34.78,34.78,34.75,34.77,10200.0,26.5865,26.5865,26.5635,26.5788,10200.0
2012-07-27 12:10:00,34.77,34.79,34.77,34.78,13400.0,26.5788,26.5941,26.5788,26.5865,13400.0
2012-07-27 12:15:00,34.78,34.78,34.76,34.77,3700.0,26.5865,26.5865,26.5712,26.5788,3700.0
2012-07-27 12:20:00,34.77,34.78,34.76,34.77,16300.0,26.5788,26.5865,26.5712,26.5788,16300.0
2012-07-27 12:25:00,34.78,34.8,34.78,34.8,23300.0,26.5865,26.6017,26.5865,26.6017,23300.0
2012-07-27 12:30:00,34.81,34.83,34.81,34.82,45200.0,26.6094,26.6247,26.6094,26.617,45200.0
2012-07-27 12:35:00,34.82,34.82,34.78,34.78,26700.0,26.617,26.617,26.5865,26.5865,26700.0
2012-07-27 12:40:00,34.79,34.8,34.79,34.8,8800.0,26.5941,26.6017,26.5941,26.6017,8800.0
2012-07-27 12:45:00,34.8,34.8,34.79,34.8,21300.0,26.6017,26.6017,26.5941,26.6017,21300.0
2012-07-27 12:50:00,34.8,34.8,34.79,34.79,18600.0,26.6017,26.6017,26.5941,26.5941,18600.0
2012-07-27 12:55:00,34.79,34.79,34.79,34.79,4300.0,26.5941,26.5941,26.5941,26.5941,4300.0
2012-07-27 13:00:00,34.79,34.8,34.78,34.8,30600.0,26.5941,26.6017,26.5865,26.6017,30600.0
2012-07-27 13:05:00,34.8,34.8,34.78,34.79,6100.0,26.6017,26.6017,26.5865,26.5941,6100.0
2012-07-27 13:10:00,34.79,34.81,34.79,34.79,9000.0,26.5941,26.6094,26.5941,26.5941,9000.0
2012-07-27 13:15:00,34.8,34.81,34.79,34.8,6500.0,26.6017,26.6094,26.5941,26.6017,6500.0
2012-07-27 13:20:00,34.8,34.8,34.79,34.8,3500.0,26.6017,26.6017,26.5941,26.6017,3500.0
2012-07-27 13:25:00,34.79,34.96,34.79,34.95,416100.0,26.5941,26.724,26.5941,26.7164,416100.0
2012-07-27 13:30:00,34.95,35.05,34.95,34.99,385900.0,26.7164,26.7928,26.7164,26.747,385900.0
2012-07-27 13:35:00,35.0,35.09,35.0,35.07,77700.0,26.7546,26.8234,26.7546,26.8081,77700.0
2012-07-27 13:40:00,35.08,35.08,35.02,35.04,118700.0,26.8158,26.8158,26.7699,26.7852,118700.0
2012-07-27 13:45:00,35.03,35.04,34.99,35.0,98400.0,26.7776,26.7852,26.747,26.7546,98400.0
2012-07-27 13:50:00,34.99,35.01,34.96,35.01,404600.0,26.747,26.7623,26.724,26.7623,404600.0
2012-07-27 13:55:00,35.01,35.06,35.01,35.05,42600.0,26.7623,26.8005,26.7623,26.7928,42600.0
2012-07-27 14:00:00,35.05,35.05,35.03,35.05,47200.0,26.7928,26.7928,26.7776,26.7928,47200.0
2012-07-27 14:05:00,35.06,35.09,35.05,35.06,28100.0,26.8005,26.8234,26.7928,26.8005,28100.0
2012-07-27 14:10:00,35.05,35.05,35.03,35.04,34500.0,26.7928,26.7928,26.7776,26.7852,34500.0
2012-07-27 14:15:00,35.03,35.06,35.02,35.03,69400.0,26.7776,26.8005,26.7699,26.7776,69400.0
2012-07-27 14:20:00,35.04,35.06,35.02,35.04,129800.0,26.7852,26.8005,26.7699,26.7852,129800.0
2012-07-27 14:25:00,35.05,35.06,35.04,35.05,64000.0,26.7928,26.8005,26.7852,26.7928,64000.0
2012-07-27 14:30:00,35.05,35.1,35.05,35.1,76900.0,26.7928,26.8311,26.7928,26.8311,76900.0
2012-07-27 14:35:00,35.09,35.12,35.09,35.11,42800.0,26.8234,26.8464,26.8234,26.8387,42800.0
2012-07-27 14:40:00,35.11,35.13,35.11,35.12,110200.0,26.8387,26.854,26.8387,26.8464,110200.0
2012-07-27 14:45:00,35.11,35.11,35.09,35.1,52200.0,26.8387,26.8387,26.8234,26.8311,52200.0
2012-07-27 14:50:00,35.1,35.13,35.09,35.13,107000.0,26.8311,26.854,26.8234,26.854,107000.0
2012-07-27 14:55:00,35.12,35.13,35.1,35.12,260300.0,26.8464,26.854,26.8311,26.8464,260300.0
2012-07-27 15:00:00,35.12,35.14,35.11,35.13,111900.0,26.8464,26.8616,26.8387,26.854,111900.0
2012-07-27 15:05:00,35.13,35.18,35.13,35.17,144400.0,26.854,26.8922,26.854,26.8846,144400.0
2012-07-27 15:10:00,35.17,35.18,35.15,35.16,41900.0,26.8846,26.8922,26.8693,26.8769,41900.0
2012-07-27 15:15:00,35.17,35.19,35.16,35.16,38100.0,26.8846,26.8999,26.8769,26.8769,38100.0
2012-07-27 15:20:00,35.16,35.17,35.13,35.13,83900.0,26.8769,26.8846,26.854,26.854,83900.0
2012-07-27 15:25:00,35.13,35.18,35.13,35.18,36500.0,26.854,26.8922,26.854,26.8922,36500.0
2012-07-27 15:30:00,35.17,35.2,35.17,35.19,76000.0,26.8846,26.9075,26.8846,26.8999,76000.0
2012-07-27 15:35:00,35.2,35.21,35.15,35.16,208100.0,26.9075,26.9152,26.8693,26.8769,208100.0
2012-07-27 15:40:00,35.16,35.19,35.15,35.16,173600.0,26.8769,26.8999,26.8693,26.8769,173600.0
2012-07-27 15:45:00,35.17,35.2,35.16,35.19,231300.0,26.8846,26.9075,26.8769,26.8999,231300.0
2012-07-27 15:50:00,35.18,35.19,35.08,35.11,557800.0,26.8922,26.8999,26.8158,26.8387,557800.0
2012-07-27 15:55:00,35.1,35.14,35.08,35.11,591100.0,26.8311,26.8616,26.8158,26.8387,591100.0
2012-07-30 09:30:00,35.07,35.15,35.05,35.15,213600.0,26.8081,26.8693,26.7928,26.8693,213600.0
2012-07-30 09:35:00,35.14,35.14,35.01,35.03,48000.0,26.8616,26.8616,26.7623,26.7776,48000.0
2012-07-30 09:40:00,35.03,35.03,34.96,35.03,482200.0,26.7776,26.7776,26.724,26.7776,482200.0
2012-07-30 09:45:00,35.03,35.09,35.01,35.09,229900.0,26.7776,26.8234,26.7623,26.8234,229900.0
2012-07-30 09:50:00,35.08,35.09,35.05,35.08,287000.0,26.8158,26.8234,26.7928,26.8158,287000.0
2012-07-30 09:55:00,35.08,35.21,35.08,35.2,386500.0,26.8158,26.9152,26.8158,26.9075,386500.0
2012-07-30 10:00:00,35.21,35.21,35.14,35.2,304700.0,26.9152,26.9152,26.8616,26.9075,304700.0
2012-07-30 10:05:00,35.21,35.23,35.18,35.18,289500.0,26.9152,26.9304,26.8922,26.8922,289500.0
2012-07-30 10:10:00,35.19,35.23,35.19,35.2,146300.0,26.8999,26.9304,26.8999,26.9075,146300.0
2012-07-30 10:15:00,35.2,35.22,35.16,35.22,231500.0,26.9075,26.9228,26.8769,26.9228,231500.0
2012-07-30 10:20:00,35.22,35.29,35.22,35.28,112800.0,26.9228,26.9763,26.9228,26.9687,112800.0
2012-07-30 10:25:00,35.28,35.31,35.23,35.25,188100.0,26.9687,26.9916,26.9304,26.9457,188100.0
2012-07-30 10:30:00,35.25,35.25,35.19,35.21,288900.0,26.9457,26.9457,26.8999,26.9152,288900.0
2012-07-30 10:35:00,35.21,35.24,35.19,35.22,125500.0,26.9152,26.9381,26.8999,26.9228,125500.0
2012-07-30 10:40:00,35.23,35.23,35.19,35.21,155400.0,26.9304,26.9304,26.8999,26.9152,155400.0
2012-07-30 10:45:00,35.21,35.22,35.17,35.18,176300.0,26.9152,26.9228,26.8846,26.8922,176300.0
2012-07-30 10:50:00,35.18,35.21,35.18,35.19,99400.0,26.8922,26.9152,26.8922,26.8999,99400.0
2012-07-30 10:55:00,35.19,35.19,35.07,35.07,141900.0,26.8999,26.8999,26.8081,26.8081,141900.0
2012-07-30 11:00:00,35.07,35.1,35.06,35.1,58800.0,26.8081,26.8311,26.8005,26.8311,58800.0
2012-07-30 11:05:00,35.1,35.11,35.08,35.09,56100.0,26.8311,26.8387,26.8158,26.8234,56100.0
2012-07-30 11:10:00,35.09,35.13,35.09,35.1,122800.0,26.8234,26.854,26.8234,26.8311,122800.0
2012-07-30 11:15:00,35.09,35.09,35.0,35.01,106500.0,26.8234,26.8234,26.7546,26.7623,106500.0
2012-07-30 11:20:00,35.01,35.02,34.93,34.96,285800.0,26.7623,26.7699,26.7011,26.724,285800.0
2012-07-30 11:25:00,34.95,34.99,34.95,34.97,57800.0,26.7164,26.747,26.7164,26.7317,57800.0
2012-07-30 11:30:00,34.97,34.98,34.93,34.93,52900.0,26.7317,26.7393,26.7011,26.7011,52900.0
2012-07-30 11:35:00,34.93,34.94,34.93,34.94,38100.0,26.7011,26.7088,26.7011,26.7088,38100.0
2012-07-30 11:40:00,34.94,34.95,34.92,34.95,55800.0,26.7088,26.7164,26.6935,26.7164,55800.0
2012-07-30 11:45:00,34.96,34.98,34.96,34.97,137600.0,26.724,26.7393,26.724,26.7317,137600.0
2012-07-30 11:50:00,34.98,35.01,34.98,34.99,149100.0,26.7393,26.7623,26.7393,26.747,149100.0
2012-07-30 11:55:00,34.99,34.99,34.97,34.99,29700.0,26.747,26.747,26.7317,26.747,29700.0
2012-07-30 12:00:00,34.99,34.99,34.96,34.97,27400.0,26.747,26.747,26.724,26.7317,27400.0
2012-07-30 12:05:00,34.97,34.99,34.94,34.99,72900.0,26.7317,26.747,26.7088,26.747,72900.0
2012-07-30 12:10:00,34.98,35.0,34.98,35.0,16000.0,26.7393,26.7546,26.7393,26.7546,16000.0
2012-07-30 12:15:00,35.0,35.0,34.93,34.95,74400.0,26.7546,26.7546,26.7011,26.7164,74400.0
2012-07-30 12:20:00,34.95,34.97,34.95,34.96,17500.0,26.7164,26.7317,26.7164,26.724,17500.0
2012-07-30 12:25:00,34.97,34.97,34.95,34.96,32700.0,26.7317,26.7317,26.7164,26.724,32700.0
2012-07-30 12:30:00,34.95,34.96,34.94,34.95,17600.0,26.7164,26.724,26.7088,26.7164,17600.0
2012-07-30 12:35:00,34.94,34.94,34.92,34.93,252500.0,26.7088,26.7088,26.6935,26.7011,252500.0
2012-07-30 12:40:00,34.94,35.0,34.94,34.98,47300.0,26.7088,26.7546,26.7088,26.7393,47300.0
2012-07-30 12:45:00,34.98,34.98,34.94,34.95,15200.0,26.7393,26.7393,26.7088,26.7164,15200.0
2012-07-30 12:50:00,34.94,34.98,34.94,34.98,46800.0,26.7088,26.7393,26.7088,26.7393,46800.0
2012-07-30 12:55:00,34.98,34.98,34.93,34.96,92600.0,26.7393,26.7393,26.7011,26.724,92600.0
2012-07-30 13:00:00,34.95,34.96,34.93,34.95,44700.0,26.7164,26.724,26.7011,26.7164,44700.0
2012-07-30 13:05:00,34.96,34.98,34.95,34.98,24000.0,26.724,26.7393,26.7164,26.7393,24000.0
2012-07-30 13:10:00,34.98,35.0,34.98,34.99,22000.0,26.7393,26.7546,26.7393,26.747,22000.0
2012-07-30 13:15:00,34.99,34.99,34.97,34.98,39700.0,26.747,26.747,26.7317,26.7393,39700.0
2012-07-30 13:20:00,34.98,35.02,34.98,35.02,45900.0,26.7393,26.7699,26.7393,26.7699,45900.0
2012-07-30 13:25:00,35.02,35.03,34.99,35.0,19600.0,26.7699,26.7776,26.747,26.7546,19600.0
2012-07-30 13:30:00,34.99,35.05,34.99,35.04,58800.0,26.747,26.7928,26.747,26.7852,58800.0
2012-07-30 13:35:00,35.05,35.07,35.02,35.02,43600.0,26.7928,26.8081,26.7699,26.7699,43600.0
2012-07-30 13:40:00,35.02,35.03,35.0,35.01,26100.0,26.7699,26.7776,26.7546,26.7623,26100.0
2012-07-30 13:45:00,35.02,35.02,34.99,34.99,20000.0,26.7699,26.7699,26.747,26.747,20000.0
2012-07-30 13:50:00,34.99,35.0,34.97,34.99,78100.0,26.747,26.7546,26.7317,26.747,78100.0
2012-07-30 13:55:00,34.99,35.02,34.99,35.01,84000.0,26.747,26.7699,26.747,26.7623,84000.0
2012-07-30 14:00:00,35.0,35.0,34.96,35.0,29000.0,26.7546,26.7546,26.724,26.7546,29000.0
2012-07-30 14:05:00,35.0,35.01,34.98,34.99,34500.0,26.7546,26.7623,26.7393,26.747,34500.0
2012-07-30 14:10:00,34.98,35.01,34.97,35.0,112200.0,26.7393,26.7623,26.7317,26.7546,112200.0
2012-07-30 14:15:00,34.99,35.01,34.99,35.0,22800.0,26.747,26.7623,26.747,26.7546,22800.0
2012-07-30 14:20:00,35.0,35.03,35.0,35.01,49800.0,26.7546,26.7776,26.7546,26.7623,49800.0
2012-07-30 14:25:00,35.01,35.04,35.01,35.04,13900.0,26.7623,26.7852,26.7623,26.7852,13900.0
2012-07-30 14:30:00,35.04,35.06,35.04,35.06,251400.0,26.7852,26.8005,26.7852,26.8005,251400.0
2012-07-30 14:35:00,35.05,35.07,35.04,35.06,108200.0,26.7928,26.8081,26.7852,26.8005,108200.0
2012-07-30 14:40:00,35.06,35.1,35.06,35.09,100200.0,26.8005,26.8311,26.8005,26.8234,100200.0
2012-07-30 14:45:00,35.1,35.1,35.08,35.08,18400.0,26.8311,26.8311,26.8158,26.8158,18400.0
2012-07-30 14:50:00,35.09,35.09,35.06,35.08,12500.0,26.8234,26.8234,26.8005,26.8158,12500.0
2012-07-30 14:55:00,35.07,35.09,35.07,35.08,30800.0,26.8081,26.8234,26.8081,26.8158,30800.0
2012-07-30 15:00:00,35.09,35.09,35.07,35.07,32100.0,26.8234,26.8234,26.8081,26.8081,32100.0
2012-07-30 15:05:00,35.07,35.07,35.0,35.01,32100.0,26.8081,26.8081,26.7546,26.7623,32100.0
2012-07-30 15:10:00,35.01,35.03,34.99,35.01,61900.0,26.7623,26.7776,26.747,26.7623,61900.0
2012-07-30 15:15:00,35.01,35.05,35.01,35.05,72600.0,26.7623,26.7928,26.7623,26.7928,72600.0
2012-07-30 15:20:00,35.05,35.06,35.04,35.05,62200.0,26.7928,26.8005,26.7852,26.7928,62200.0
2012-07-30 15:25:00,35.05,35.06,35.02,35.06,40300.0,26.7928,26.8005,26.7699,26.8005,40300.0
2012-07-30 15:30:00,35.07,35.09,35.06,35.08,53800.0,26.8081,26.8234,26.8005,26.8158,53800.0
2012-07-30 15:35:00,35.08,35.08,35.04,35.05,78300.0,26.8158,26.8158,26.7852,26.7928,78300.0
2012-07-30 15:40:00,35.05,35.1,35.05,35.08,134200.0,26.7928,26.8311,26.7928,26.8158,134200.0
2012-07-30 15:45:00,35.09,35.1,35.06,35.09,90800.0,26.8234,26.8311,26.8005,26.8234,90800.0
2012-07-30 15:50:00,35.1,35.11,35.07,35.09,117200.0,26.8311,26.8387,26.8081,26.8234,117200.0
2012-07-30 15:55:00,35.09,35.09,35.05,35.09,306100.0,26.8234,26.8234,26.7928,26.8234,306100.0
2012-07-31 09:30:00,35.01,35.07,34.86,35.06,172900.0,26.7623,26.8081,26.6476,26.8005,172900.0
2012-07-31 09:35:00,35.05,35.05,34.97,35.0,57800.0,26.7928,26.7928,26.7317,26.7546,57800.0
2012-07-31 09:40:00,34.99,35.08,34.93,35.03,219200.0,26.747,26.8158,26.7011,26.7776,219200.0
2012-07-31 09:45:00,35.03,35.03,34.93,34.96,44000.0,26.7776,26.7776,26.7011,26.724,44000.0
2012-07-31 09:50:00,34.95,34.95,34.9,34.94,48400.0,26.7164,26.7164,26.6782,26.7088,48400.0
2012-07-31 09:55:00,34.93,34.93,34.88,34.91,25200.0,26.7011,26.7011,26.6629,26.6858,25200.0
2012-07-31 10:00:00,34.93,34.98,34.84,34.88,81400.0,26.7011,26.7393,26.6323,26.6629,81400.0
2012-07-31 10:05:00,34.88,34.88,34.82,34.84,63800.0,26.6629,26.6629,26.617,26.6323,63800.0
2012-07-31 10:10:00,34.84,34.92,34.84,34.91,70800.0,26.6323,26.6935,26.6323,26.6858,70800.0
2012-07-31 10:15:00,34.91,35.0,34.91,34.98,52400.0,26.6858,26.7546,26.6858,26.7393,52400.0
2012-07-31 10:20:00,34.98,35.05,34.96,35.05,25000.0,26.7393,26.7928,26.724,26.7928,25000.0
2012-07-31 10:25:00,35.06,35.06,35.0,35.0,33800.0,26.8005,26.8005,26.7546,26.7546,33800.0
2012-07-31 10:30:00,34.99,35.02,34.9,34.9,40100.0,26.747,26.7699,26.6782,26.6782,40100.0
2012-07-31 10:35:00,34.91,34.92,34.89,34.89,108500.0,26.6858,26.6935,26.6705,26.6705,108500.0
2012-07-31 10:40:00,34.89,34.95,34.87,34.95,30600.0,26.6705,26.7164,26.6552,26.7164,30600.0
2012-07-31 10:45:00,34.96,34.97,34.94,34.94,19400.0,26.724,26.7317,26.7088,26.7088,19400.0
2012-07-31 10:50:00,34.94,34.95,34.9,34.91,29300.0,26.7088,26.7164,26.6782,26.6858,29300.0
2012-07-31 10:55:00,34.91,34.94,34.89,34.9,36000.0,26.6858,26.7088,26.6705,26.6782,36000.0
2012-07-31 11:00:00,34.9,34.94,34.9,34.91,43200.0,26.6782,26.7088,26.6782,26.6858,43200.0
2012-07-31 11:05:00,34.91,34.91,34.89,34.91,16600.0,26.6858,26.6858,26.6705,26.6858,16600.0
2012-07-31 11:10:00,34.92,35.01,34.92,35.0,55200.0,26.6935,26.7623,26.6935,26.7546,55200.0
2012-07-31 11:15:00,35.0,35.0,34.96,34.96,39800.0,26.7546,26.7546,26.724,26.724,39800.0
2012-07-31 11:20:00,34.96,35.0,34.95,34.99,36000.0,26.724,26.7546,26.7164,26.747,36000.0
2012-07-31 11:25:00,34.98,35.0,34.97,34.98,30000.0,26.7393,26.7546,26.7317,26.7393,30000.0
2012-07-31 11:30:00,34.97,34.97,34.96,34.97,15200.0,26.7317,26.7317,26.724,26.7317,15200.0
2012-07-31 11:35:00,34.98,35.01,34.96,35.0,50300.0,26.7393,26.7623,26.724,26.7546,50300.0
2012-07-31 11:40:00,34.99,35.01,34.98,35.0,76500.0,26.747,26.7623,26.7393,26.7546,76500.0
2012-07-31 11:45:00,34.99,34.99,34.97,34.98,24100.0,26.747,26.747,26.7317,26.7393,24100.0
2012-07-31 11:50:00,34.99,35.02,34.99,35.01,35100.0,26.747,26.7699,26.747,26.7623,35100.0
2012-07-31 11:55:00,35.01,35.04,35.01,35.03,56700.0,26.7623,26.7852,26.7623,26.7776,56700.0
2012-07-31 12:00:00,35.02,35.02,34.92,34.93,81000.0,26.7699,26.7699,26.6935,26.7011,81000.0
2012-07-31 12:05:00,34.92,34.93,34.9,34.93,194600.0,26.6935,26.7011,26.6782,26.7011,194600.0
2012-07-31 12:10:00,34.93,34.93,34.85,34.89,45300.0,26.7011,26.7011,26.64,26.6705,45300.0
2012-07-31 12:15:00,34.88,34.88,34.87,34.88,13700.0,26.6629,26.6629,26.6552,26.6629,13700.0
2012-07-31 12:20:00,34.88,34.9,34.87,34.9,26400.0,26.6629,26.6782,26.6552,26.6782,26400.0
2012-07-31 12:25:00,34.89,34.9,34.88,34.9,56100.0,26.6705,26.6782,26.6629,26.6782,56100.0
2012-07-31 12:30:00,34.89,34.9,34.87,34.88,64700.0,26.6705,26.6782,26.6552,26.6629,64700.0
2012-07-31 12:35:00,34.88,34.93,34.88,34.91,36000.0,26.6629,26.7011,26.6629,26.6858,36000.0
2012-07-31 12:40:00,34.91,34.93,34.89,34.9,37600.0,26.6858,26.7011,26.6705,26.6782,37600.0
2012-07-31 12:45:00,34.9,34.91,34.85,34.87,270800.0,26.6782,26.6858,26.64,26.6552,270800.0
2012-07-31 12:50:00,34.88,34.9,34.87,34.89,42800.0,26.6629,26.6782,26.6552,26.6705,42800.0
2012-07-31 12:55:00,34.9,34.9,34.87,34.88,48000.0,26.6782,26.6782,26.6552,26.6629,48000.0
2012-07-31 13:00:00,34.88,34.89,34.86,34.89,60100.0,26.6629,26.6705,26.6476,26.6705,60100.0
2012-07-31 13:05:00,34.89,34.95,34.89,34.94,93400.0,26.6705,26.7164,26.6705,26.7088,93400.0
2012-07-31 13:10:00,34.93,34.94,34.91,34.93,37500.0,26.7011,26.7088,26.6858,26.7011,37500.0
2012-07-31 13:15:00,34.93,34.95,34.93,34.94,63200.0,26.7011,26.7164,26.7011,26.7088,63200.0
2012-07-31 13:20:00,34.94,34.95,34.93,34.93,18100.0,26.7088,26.7164,26.7011,26.7011,18100.0
2012-07-31 13:25:00,34.94,34.98,34.93,34.98,28700.0,26.7088,26.7393,26.7011,26.7393,28700.0
2012-07-31 13:30:00,34.98,34.98,34.95,34.95,79800.0,26.7393,26.7393,26.7164,26.7164,79800.0
2012-07-31 13:35:00,34.95,34.99,34.95,34.98,46600.0,26.7164,26.747,26.7164,26.7393,46600.0
2012-07-31 13:40:00,34.97,34.98,34.95,34.95,24700.0,26.7317,26.7393,26.7164,26.7164,24700.0
2012-07-31 13:45:00,34.96,34.96,34.92,34.93,42200.0,26.724,26.724,26.6935,26.7011,42200.0
2012-07-31 13:50:00,34.94,34.97,34.93,34.96,40900.0,26.7088,26.7317,26.7011,26.724,40900.0
2012-07-31 13:55:00,34.95,34.95,34.91,34.93,44400.0,26.7164,26.7164,26.6858,26.7011,44400.0
2012-07-31 14:00:00,34.92,34.93,34.91,34.93,13000.0,26.6935,26.7011,26.6858,26.7011,13000.0
2012-07-31 14:05:00,34.93,34.95,34.93,34.94,11700.0,26.7011,26.7164,26.7011,26.7088,11700.0
2012-07-31 14:10:00,34.95,35.0,34.95,34.99,265700.0,26.7164,26.7546,26.7164,26.747,265700.0
2012-07-31 14:15:00,34.99,35.0,34.97,34.97,20400.0,26.747,26.7546,26.7317,26.7317,20400.0
2012-07-31 14:20:00,34.97,35.02,34.95,35.02,33600.0,26.7317,26.7699,26.7164,26.7699,33600.0
2012-07-31 14:25:00,35.03,35.03,34.99,35.0,41600.0,26.7776,26.7776,26.747,26.7546,41600.0
2012-07-31 14:30:00,35.01,35.02,34.97,34.97,32500.0,26.7623,26.7699,26.7317,26.7317,32500.0
2012-07-31 14:35:00,34.98,35.0,34.96,34.99,45100.0,26.7393,26.7546,26.724,26.747,45100.0
2012-07-31 14:40:00,35.0,35.0,34.98,34.99,7400.0,26.7546,26.7546,26.7393,26.747,7400.0
2012-07-31 14:45:00,35.0,35.02,34.99,35.0,47800.0,26.7546,26.7699,26.747,26.7546,47800.0
2012-07-31 14:50:00,35.0,35.02,35.0,35.02,34300.0,26.7546,26.7699,26.7546,26.7699,34300.0
2012-07-31 14:55:00,35.03,35.03,34.96,34.96,31800.0,26.7776,26.7776,26.724,26.724,31800.0
2012-07-31 15:00:00,34.96,34.96,34.92,34.92,132200.0,26.724,26.724,26.6935,26.6935,132200.0
2012-07-31 15:05:00,34.92,34.94,34.91,34.92,105000.0,26.6935,26.7088,26.6858,26.6935,105000.0
2012-07-31 15:10:00,34.92,34.92,34.9,34.92,22400.0,26.6935,26.6935,26.6782,26.6935,22400.0
2012-07-31 15:15:00,34.92,34.94,34.92,34.93,11900.0,26.6935,26.7088,26.6935,26.7011,11900.0
2012-07-31 15:20:00,34.94,34.94,34.91,34.92,92800.0,26.7088,26.7088,26.6858,26.6935,92800.0
2012-07-31 15:25:00,34.92,34.96,34.92,34.95,44100.0,26.6935,26.724,26.6935,26.7164,44100.0
2012-07-31 15:30:00,34.96,34.96,34.92,34.94,58700.0,26.724,26.724,26.6935,26.7088,58700.0
2012-07-31 15:35:00,34.93,34.95,34.91,34.92,68700.0,26.7011,26.7164,26.6858,26.6935,68700.0
2012-07-31 15:40:00,34.91,34.93,34.86,34.93,162000.0,26.6858,26.7011,26.6476,26.7011,162000.0
2012-07-31 15:45:00,34.94,34.94,34.87,34.87,210100.0,26.7088,26.7088,26.6552,26.6552,210100.0
2012-07-31 15:50:00,34.88,34.95,34.87,34.9,229500.0,26.6629,26.7164,26.6552,26.6782,229500.0
2012-07-31 15:55:00,34.89,34.91,34.86,34.86,376100.0,26.6705,26.6858,26.6476,26.6476,376100.0
2012-08-01 09:30:00,35.02,35.27,34.98,35.26,408200.0,26.7699,26.961,26.7393,26.9534,408200.0
2012-08-01 09:35:00,35.27,35.3,35.23,35.27,398900.0,26.961,26.9839,26.9304,26.961,398900.0
2012-08-01 09:40:00,35.27,35.28,35.17,35.21,260000.0,26.961,26.9687,26.8846,26.9152,260000.0
2012-08-01 09:45:00,35.21,35.23,35.18,35.22,309200.0,26.9152,26.9304,26.8922,26.9228,309200.0
2012-08-01 09:50:00,35.23,35.25,35.14,35.2,67900.0,26.9304,26.9457,26.8616,26.9075,67900.0
2012-08-01 09:55:00,35.2,35.23,35.11,35.12,161200.0,26.9075,26.9304,26.8387,26.8464,161200.0
2012-08-01 10:00:00,35.09,35.13,35.01,35.02,161400.0,26.8234,26.854,26.7623,26.7699,161400.0
2012-08-01 10:05:00,35.02,35.06,34.97,34.98,261500.0,26.7699,26.8005,26.7317,26.7393,261500.0
2012-08-01 10:10:00,34.98,35.01,34.9,34.94,338400.0,26.7393,26.7623,26.6782,26.7088,338400.0
2012-08-01 10:15:00,34.93,34.96,34.93,34.94,107300.0,26.7011,26.724,26.7011,26.7088,107300.0
2012-08-01 10:20:00,34.94,34.99,34.93,34.98,82100.0,26.7088,26.747,26.7011,26.7393,82100.0
2012-08-01 10:25:00,34.98,34.98,34.96,34.96,92700.0,26.7393,26.7393,26.724,26.724,92700.0
2012-08-01 10:30:00,34.97,35.0,34.9,34.9,65100.0,26.7317,26.7546,26.6782,26.6782,65100.0
2012-08-01 10:35:00,34.9,35.04,34.9,35.02,187200.0,26.6782,26.7852,26.6782,26.7699,187200.0
2012-08-01 10:40:00,35.03,35.04,34.98,34.99,60700.0,26.7776,26.7852,26.7393,26.747,60700.0
2012-08-01 10:45:00,34.99,35.04,34.98,35.01,43700.0,26.747,26.7852,26.7393,26.7623,43700.0
2012-08-01 10:50:00,35.02,35.02,34.98,35.01,57800.0,26.7699,26.7699,26.7393,26.7623,57800.0
2012-08-01 10:55:00,35.01,35.05,35.01,35.02,60200.0,26.7623,26.7928,26.7623,26.7699,60200.0
2012-08-01 11:00:00,35.02,35.03,34.99,34.99,31800.0,26.7699,26.7776,26.747,26.747,31800.0
2012-08-01 11:05:00,35.0,35.01,34.98,35.0,57700.0,26.7546,26.7623,26.7393,26.7546,57700.0
2012-08-01 11:10:00,35.01,35.01,34.94,34.95,58500.0,26.7623,26.7623,26.7088,26.7164,58500.0
2012-08-01 11:15:00,34.95,34.99,34.95,34.99,21200.0,26.7164,26.747,26.7164,26.747,21200.0
2012-08-01 11:20:00,34.98,34.99,34.97,34.99,24600.0,26.7393,26.747,26.7317,26.747,24600.0
2012-08-01 11:25:00,35.0,35.02,34.98,35.02,41100.0,26.7546,26.7699,26.7393,26.7699,41100.0
2012-08-01 11:30:00,35.02,35.04,35.02,35.02,53000.0,26.7699,26.7852,26.7699,26.7699,53000.0
2012-08-01 11:35:00,35.02,35.02,35.0,35.02,40400.0,26.7699,26.7699,26.7546,26.7699,40400.0
2012-08-01 11:40:00,35.03,35.06,35.03,35.05,31500.0,26.7776,26.8005,26.7776,26.7928,31500.0
2012-08-01 11:45:00,35.06,35.08,35.05,35.08,38000.0,26.8005,26.8158,26.7928,26.8158,38000.0
2012-08-01 11:50:00,35.08,35.12,35.08,35.11,40900.0,26.8158,26.8464,26.8158,26.8387,40900.0
2012-08-01 11:55:00,35.11,35.11,35.09,35.11,23500.0,26.8387,26.8387,26.8234,26.8387,23500.0
2012-08-01 12:00:00,35.11,35.13,35.09,35.13,88800.0,26.8387,26.854,26.8234,26.854,88800.0
2012-08-01 12:05:00,35.13,35.14,35.11,35.11,51000.0,26.854,26.8616,26.8387,26.8387,51000.0
2012-08-01 12:10:00,35.11,35.11,35.08,35.08,54300.0,26.8387,26.8387,26.8158,26.8158,54300.0
2012-08-01 12:15:00,35.08,35.1,35.05,35.1,25500.0,26.8158,26.8311,26.7928,26.8311,25500.0
2012-08-01 12:20:00,35.09,35.11,35.09,35.1,32600.0,26.8234,26.8387,26.8234,26.8311,32600.0
2012-08-01 12:25:00,35.1,35.12,35.09,35.11,52000.0,26.8311,26.8464,26.8234,26.8387,52000.0
2012-08-01 12:30:00,35.11,35.16,35.1,35.14,66500.0,26.8387,26.8769,26.8311,26.8616,66500.0
2012-08-01 12:35:00,35.13,35.13,35.11,35.13,17100.0,26.854,26.854,26.8387,26.854,17100.0
2012-08-01 12:40:00,35.13,35.15,35.12,35.13,23700.0,26.854,26.8693,26.8464,26.854,23700.0
2012-08-01 12:45:00,35.12,35.13,35.11,35.11,33300.0,26.8464,26.854,26.8387,26.8387,33300.0
2012-08-01 12:50:00,35.11,35.11,35.08,35.08,11400.0,26.8387,26.8387,26.8158,26.8158,11400.0
2012-08-01 12:55:00,35.08,35.11,35.07,35.11,33100.0,26.8158,26.8387,26.8081,26.8387,33100.0
2012-08-01 13:00:00,35.11,35.13,35.1,35.12,34100.0,26.8387,26.854,26.8311,26.8464,34100.0
2012-08-01 13:05:00,35.12,35.13,35.1,35.1,29100.0,26.8464,26.854,26.8311,26.8311,29100.0
2012-08-01 13:10:00,35.1,35.1,35.08,35.09,52300.0,26.8311,26.8311,26.8158,26.8234,52300.0
2012-08-01 13:15:00,35.09,35.09,35.07,35.08,20300.0,26.8234,26.8234,26.8081,26.8158,20300.0
2012-08-01 13:20:00,35.08,35.09,35.05,35.07,39500.0,26.8158,26.8234,26.7928,26.8081,39500.0
2012-08-01 13:25:00,35.08,35.08,35.05,35.05,25000.0,26.8158,26.8158,26.7928,26.7928,25000.0
2012-08-01 13:30:00,35.05,35.05,35.03,35.04,32600.0,26.7928,26.7928,26.7776,26.7852,32600.0
2012-08-01 13:35:00,35.04,35.07,35.03,35.06,6300.0,26.7852,26.8081,26.7776,26.8005,6300.0
2012-08-01 13:40:00,35.07,35.08,35.05,35.08,27600.0,26.8081,26.8158,26.7928,26.8158,27600.0
2012-08-01 13:45:00,35.08,35.1,35.07,35.07,20700.0,26.8158,26.8311,26.8081,26.8081,20700.0
2012-08-01 13:50:00,35.07,35.08,35.05,35.06,39700.0,26.8081,26.8158,26.7928,26.8005,39700.0
2012-08-01 13:55:00,35.07,35.07,35.01,35.01,34900.0,26.8081,26.8081,26.7623,26.7623,34900.0
2012-08-01 14:00:00,35.02,35.03,35.01,35.03,41000.0,26.7699,26.7776,26.7623,26.7776,41000.0
2012-08-01 14:05:00,35.04,35.05,35.01,35.03,65000.0,26.7852,26.7928,26.7623,26.7776,65000.0
2012-08-01 14:10:00,35.03,35.04,34.84,34.94,418200.0,26.7776,26.7852,26.6323,26.7088,418200.0
2012-08-01 14:15:00,34.93,34.97,34.85,34.89,558400.0,26.7011,26.7317,26.64,26.6705,558400.0
2012-08-01 14:20:00,34.88,35.04,34.88,34.95,176700.0,26.6629,26.7852,26.6629,26.7164,176700.0
2012-08-01 14:25:00,34.95,35.02,34.92,35.01,129900.0,26.7164,26.7699,26.6935,26.7623,129900.0
2012-08-01 14:30:00,35.01,35.01,34.91,34.92,86600.0,26.7623,26.7623,26.6858,26.6935,86600.0
2012-08-01 14:35:00,34.92,34.98,34.92,34.95,136900.0,26.6935,26.7393,26.6935,26.7164,136900.0
2012-08-01 14:40:00,34.95,34.98,34.94,34.94,62300.0,26.7164,26.7393,26.7088,26.7088,62300.0
2012-08-01 14:45:00,34.94,34.94,34.86,34.89,97200.0,26.7088,26.7088,26.6476,26.6705,97200.0
2012-08-01 14:50:00,34.9,34.92,34.85,34.89,178900.0,26.6782,26.6935,26.64,26.6705,178900.0
2012-08-01 14:55:00,34.89,34.95,34.88,34.95,82300.0,26.6705,26.7164,26.6629,26.7164,82300.0
2012-08-01 15:00:00,34.94,34.94,34.91,34.92,33100.0,26.7088,26.7088,26.6858,26.6935,33100.0
2012-08-01 15:05:00,34.93,35.0,34.93,34.99,91400.0,26.7011,26.7546,26.7011,26.747,91400.0
2012-08-01 15:10:00,35.0,35.0,34.94,34.94,108200.0,26.7546,26.7546,26.7088,26.7088,108200.0
2012-08-01 15:15:00,34.94,34.95,34.91,34.93,33200.0,26.7088,26.7164,26.6858,26.7011,33200.0
2012-08-01 15:20:00,34.92,34.96,34.91,34.96,57800.0,26.6935,26.724,26.6858,26.724,57800.0
2012-08-01 15:25:00,34.96,35.06,34.96,35.03,67700.0,26.724,26.8005,26.724,26.7776,67700.0
2012-08-01 15:30:00,35.04,35.04,34.98,34.99,69000.0,26.7852,26.7852,26.7393,26.747,69000.0
2012-08-01 15:35:00,35.0,35.02,34.93,34.95,101600.0,26.7546,26.7699,26.7011,26.7164,101600.0
2012-08-01 15:40:00,34.95,34.98,34.94,34.97,98200.0,26.7164,26.7393,26.7088,26.7317,98200.0
2012-08-01 15:45:00,34.96,34.97,34.91,34.92,255700.0,26.724,26.7317,26.6858,26.6935,255700.0
2012-08-01 15:50:00,34.92,34.95,34.92,34.93,126600.0,26.6935,26.7164,26.6935,26.7011,126600.0
2012-08-01 15:55:00,34.94,34.94,34.85,34.87,391400.0,26.7088,26.7088,26.64,26.6552,391400.0
2012-08-02 09:30:00,34.53,34.54,34.38,34.5,221200.0,26.3953,26.403,26.2807,26.3724,221200.0
2012-08-02 09:35:00,34.5,34.53,34.44,34.51,217900.0,26.3724,26.3953,26.3265,26.3801,217900.0
2012-08-02 09:40:00,34.52,34.6,34.51,34.6,154300.0,26.3877,26.4489,26.3801,26.4489,154300.0
2012-08-02 09:45:00,34.6,34.68,34.59,34.66,287000.0,26.4489,26.51,26.4412,26.4947,287000.0
2012-08-02 09:50:00,34.66,34.67,34.61,34.61,190600.0,26.4947,26.5024,26.4565,26.4565,190600.0
2012-08-02 09:55:00,34.61,34.7,34.59,34.68,259500.0,26.4565,26.5253,26.4412,26.51,259500.0
2012-08-02 10:00:00,34.68,34.68,34.58,34.59,65300.0,26.51,26.51,26.4336,26.4412,65300.0
2012-08-02 10:05:00,34.59,34.73,34.58,34.69,82800.0,26.4412,26.5482,26.4336,26.5177,82800.0
2012-08-02 10:10:00,34.7,34.73,34.66,34.69,128000.0,26.5253,26.5482,26.4947,26.5177,128000.0
2012-08-02 10:15:00,34.68,34.7,34.64,34.66,96400.0,26.51,26.5253,26.4794,26.4947,96400.0
2012-08-02 10:20:00,34.66,34.69,34.64,34.65,71400.0,26.4947,26.5177,26.4794,26.4871,71400.0
2012-08-02 10:25:00,34.66,34.8,34.66,34.75,255200.0,26.4947,26.6017,26.4947,26.5635,255200.0
2012-08-02 10:30:00,34.75,34.75,34.64,34.65,96900.0,26.5635,26.5635,26.4794,26.4871,96900.0
2012-08-02 10:35:00,34.66,34.66,34.61,34.61,195100.0,26.4947,26.4947,26.4565,26.4565,195100.0
2012-08-02 10:40:00,34.61,34.63,34.58,34.6,136800.0,26.4565,26.4718,26.4336,26.4489,136800.0
2012-08-02 10:45:00,34.6,34.7,34.6,34.7,116100.0,26.4489,26.5253,26.4489,26.5253,116100.0
2012-08-02 10:50:00,34.7,34.72,34.62,34.63,59300.0,26.5253,26.5406,26.4641,26.4718,59300.0
2012-08-02 10:55:00,34.63,34.63,34.5,34.54,331600.0,26.4718,26.4718,26.3724,26.403,331600.0
2012-08-02 11:00:00,34.54,34.58,34.48,34.52,198100.0,26.403,26.4336,26.3571,26.3877,198100.0
2012-08-02 11:05:00,34.52,34.55,34.47,34.48,103800.0,26.3877,26.4106,26.3495,26.3571,103800.0
2012-08-02 11:10:00,34.48,34.48,34.45,34.48,57300.0,26.3571,26.3571,26.3342,26.3571,57300.0
2012-08-02 11:15:00,34.48,34.48,34.41,34.44,121700.0,26.3571,26.3571,26.3036,26.3265,121700.0
2012-08-02 11:20:00,34.43,34.43,34.38,34.4,113600.0,26.3189,26.3189,26.2807,26.296,113600.0
2012-08-02 11:25:00,34.39,34.42,34.36,34.4,220800.0,26.2883,26.3113,26.2654,26.296,220800.0
2012-08-02 11:30:00,34.4,34.4,34.33,34.34,333500.0,26.296,26.296,26.2425,26.2501,333500.0
2012-08-02 11:35:00,34.34,34.38,34.27,34.27,380100.0,26.2501,26.2807,26.1966,26.1966,380100.0
2012-08-02 11:40:00,34.27,34.29,34.23,34.25,358000.0,26.1966,26.2119,26.166,26.1813,358000.0
2012-08-02 11:45:00,34.26,34.32,34.26,34.31,93900.0,26.189,26.2348,26.189,26.2272,93900.0
2012-08-02 11:50:00,34.31,34.32,34.24,34.26,143000.0,26.2272,26.2348,26.1737,26.189,143000.0
2012-08-02 11:55:00,34.26,34.28,34.23,34.28,75200.0,26.189,26.2042,26.166,26.2042,75200.0
2012-08-02 12:00:00,34.29,34.33,34.28,34.33,77100.0,26.2119,26.2425,26.2042,26.2425,77100.0
2012-08-02 12:05:00,34.32,34.32,34.28,34.3,52100.0,26.2348,26.2348,26.2042,26.2195,52100.0
2012-08-02 12:10:00,34.3,34.31,34.29,34.31,15600.0,26.2195,26.2272,26.2119,26.2272,15600.0
2012-08-02 12:15:00,34.3,34.34,34.29,34.31,39800.0,26.2195,26.2501,26.2119,26.2272,39800.0
2012-08-02 12:20:00,34.32,34.33,34.29,34.31,81000.0,26.2348,26.2425,26.2119,26.2272,81000.0
2012-08-02 12:25:00,34.32,34.32,34.28,34.29,32200.0,26.2348,26.2348,26.2042,26.2119,32200.0
2012-08-02 12:30:00,34.28,34.29,34.17,34.19,101800.0,26.2042,26.2119,26.1202,26.1354,101800.0
2012-08-02 12:35:00,34.18,34.23,34.18,34.22,262700.0,26.1278,26.166,26.1278,26.1584,262700.0
2012-08-02 12:40:00,34.23,34.24,34.22,34.23,25900.0,26.166,26.1737,26.1584,26.166,25900.0
2012-08-02 12:45:00,34.23,34.23,34.21,34.23,88600.0,26.166,26.166,26.1507,26.166,88600.0
2012-08-02 12:50:00,34.23,34.23,34.19,34.19,48600.0,26.166,26.166,26.1354,26.1354,48600.0
2012-08-02 12:55:00,34.19,34.29,34.19,34.28,103400.0,26.1354,26.2119,26.1354,26.2042,103400.0
2012-08-02 13:00:00,34.28,34.28,34.25,34.27,46200.0,26.2042,26.2042,26.1813,26.1966,46200.0
2012-08-02 13:05:00,34.27,34.29,34.25,34.29,35300.0,26.1966,26.2119,26.1813,26.2119,35300.0
2012-08-02 13:10:00,34.29,34.29,34.27,34.27,28500.0,26.2119,26.2119,26.1966,26.1966,28500.0
2012-08-02 13:15:00,34.26,34.27,34.23,34.24,141600.0,26.189,26.1966,26.166,26.1737,141600.0
2012-08-02 13:20:00,34.24,34.26,34.23,34.26,25500.0,26.1737,26.189,26.166,26.189,25500.0
2012-08-02 13:25:00,34.25,34.27,34.24,34.25,30000.0,26.1813,26.1966,26.1737,26.1813,30000.0
2012-08-02 13:30:00,34.24,34.27,34.22,34.26,47500.0,26.1737,26.1966,26.1584,26.189,47500.0
2012-08-02 13:35:00,34.26,34.26,34.2,34.23,88700.0,26.189,26.189,26.1431,26.166,88700.0
2012-08-02 13:40:00,34.22,34.26,34.22,34.24,40300.0,26.1584,26.189,26.1584,26.1737,40300.0
2012-08-02 13:45:00,34.23,34.25,34.22,34.22,28300.0,26.166,26.1813,26.1584,26.1584,28300.0
2012-08-02 13:50:00,34.22,34.25,34.22,34.23,50100.0,26.1584,26.1813,26.1584,26.166,50100.0
2012-08-02 13:55:00,34.22,34.23,34.2,34.2,28600.0,26.1584,26.166,26.1431,26.1431,28600.0
2012-08-02 14:00:00,34.19,34.2,34.18,34.19,163100.0,26.1354,26.1431,26.1278,26.1354,163100.0
2012-08-02 14:05:00,34.2,34.22,34.2,34.21,73000.0,26.1431,26.1584,26.1431,26.1507,73000.0
2012-08-02 14:10:00,34.22,34.23,34.21,34.22,31600.0,26.1584,26.166,26.1507,26.1584,31600.0
2012-08-02 14:15:00,34.22,34.23,34.21,34.22,50700.0,26.1584,26.166,26.1507,26.1584,50700.0
2012-08-02 14:20:00,34.23,34.24,34.22,34.23,115800.0,26.166,26.1737,26.1584,26.166,115800.0
2012-08-02 14:25:00,34.23,34.26,34.23,34.25,38300.0,26.166,26.189,26.166,26.1813,38300.0
2012-08-02 14:30:00,34.24,34.32,34.24,34.32,39900.0,26.1737,26.2348,26.1737,26.2348,39900.0
2012-08-02 14:35:00,34.31,34.4,34.3,34.38,69000.0,26.2272,26.296,26.2195,26.2807,69000.0
2012-08-02 14:40:00,34.38,34.39,34.36,34.36,53100.0,26.2807,26.2883,26.2654,26.2654,53100.0
2012-08-02 14:45:00,34.37,34.38,34.36,34.37,30500.0,26.273,26.2807,26.2654,26.273,30500.0
2012-08-02 14:50:00,34.37,34.38,34.34,34.34,47300.0,26.273,26.2807,26.2501,26.2501,47300.0
2012-08-02 14:55:00,34.35,34.37,34.34,34.36,96800.0,26.2578,26.273,26.2501,26.2654,96800.0
2012-08-02 15:00:00,34.36,34.43,34.36,34.42,39200.0,26.2654,26.3189,26.2654,26.3113,39200.0
2012-08-02 15:05:00,34.41,34.42,34.38,34.38,23000.0,26.3036,26.3113,26.2807,26.2807,23000.0
2012-08-02 15:10:00,34.37,34.39,34.36,34.37,38200.0,26.273,26.2883,26.2654,26.273,38200.0
2012-08-02 15:15:00,34.37,34.38,34.31,34.38,184600.0,26.273,26.2807,26.2272,26.2807,184600.0
2012-08-02 15:20:00,34.38,34.41,34.37,34.38,190200.0,26.2807,26.3036,26.273,26.2807,190200.0
2012-08-02 15:25:00,34.38,34.41,34.37,34.37,69000.0,26.2807,26.3036,26.273,26.273,69000.0
2012-08-02 15:30:00,34.37,34.4,34.36,34.39,310900.0,26.273,26.296,26.2654,26.2883,310900.0
2012-08-02 15:35:00,34.39,34.43,34.36,34.42,287600.0,26.2883,26.3189,26.2654,26.3113,287600.0
2012-08-02 15:40:00,34.42,34.42,34.36,34.39,318000.0,26.3113,26.3113,26.2654,26.2883,318000.0
2012-08-02 15:45:00,34.4,34.43,34.39,34.39,617400.0,26.296,26.3189,26.2883,26.2883,617400.0
2012-08-02 15:50:00,34.4,34.44,34.39,34.44,570800.0,26.296,26.3265,26.2883,26.3265,570800.0
2012-08-02 15:55:00,34.44,34.48,34.43,34.44,556400.0,26.3265,26.3571,26.3189,26.3265,556400.0
2012-08-03 09:30:00,34.92,35.11,34.91,35.1,548800.0,26.6935,26.8387,26.6858,26.8311,548800.0
2012-08-03 09:35:00,35.1,35.11,34.91,34.91,801100.0,26.8311,26.8387,26.6858,26.6858,801100.0
2012-08-03 09:40:00,34.92,34.95,34.9,34.94,312500.0,26.6935,26.7164,26.6782,26.7088,312500.0
2012-08-03 09:45:00,34.94,35.02,34.93,35.01,310400.0,26.7088,26.7699,26.7011,26.7623,310400.0
2012-08-03 09:50:00,35.0,35.08,35.0,35.06,257300.0,26.7546,26.8158,26.7546,26.8005,257300.0
2012-08-03 09:55:00,35.06,35.12,35.05,35.09,381400.0,26.8005,26.8464,26.7928,26.8234,381400.0
2012-08-03 10:00:00,35.1,35.16,35.1,35.13,286700.0,26.8311,26.8769,26.8311,26.854,286700.0
2012-08-03 10:05:00,35.13,35.18,35.09,35.1,240500.0,26.854,26.8922,26.8234,26.8311,240500.0
2012-08-03 10:10:00,35.1,35.12,35.09,35.09,46000.0,26.8311,26.8464,26.8234,26.8234,46000.0
2012-08-03 10:15:00,35.1,35.11,35.05,35.06,165600.0,26.8311,26.8387,26.7928,26.8005,165600.0
2012-08-03 10:20:00,35.07,35.09,35.06,35.08,60500.0,26.8081,26.8234,26.8005,26.8158,60500.0
2012-08-03 10:25:00,35.08,35.15,35.07,35.12,216000.0,26.8158,26.8693,26.8081,26.8464,216000.0
2012-08-03 10:30:00,35.13,35.13,35.06,35.08,51400.0,26.854,26.854,26.8005,26.8158,51400.0
2012-08-03 10:35:00,35.08,35.09,35.03,35.04,20400.0,26.8158,26.8234,26.7776,26.7852,20400.0
2012-08-03 10:40:00,35.05,35.05,34.98,35.02,147300.0,26.7928,26.7928,26.7393,26.7699,147300.0
2012-08-03 10:45:00,35.02,35.02,35.0,35.01,23800.0,26.7699,26.7699,26.7546,26.7623,23800.0
2012-08-03 10:50:00,35.02,35.05,35.02,35.05,30300.0,26.7699,26.7928,26.7699,26.7928,30300.0
2012-08-03 10:55:00,35.05,35.08,35.05,35.06,37700.0,26.7928,26.8158,26.7928,26.8005,37700.0
2012-08-03 11:00:00,35.06,35.08,35.06,35.06,31000.0,26.8005,26.8158,26.8005,26.8005,31000.0
2012-08-03 11:05:00,35.06,35.08,35.05,35.07,44700.0,26.8005,26.8158,26.7928,26.8081,44700.0
2012-08-03 11:10:00,35.06,35.16,35.06,35.14,210000.0,26.8005,26.8769,26.8005,26.8616,210000.0
2012-08-03 11:15:00,35.15,35.16,35.09,35.1,103800.0,26.8693,26.8769,26.8234,26.8311,103800.0
2012-08-03 11:20:00,35.1,35.1,35.08,35.09,16100.0,26.8311,26.8311,26.8158,26.8234,16100.0
2012-08-03 11:25:00,35.09,35.12,35.08,35.11,65000.0,26.8234,26.8464,26.8158,26.8387,65000.0
2012-08-03 11:30:00,35.12,35.16,35.12,35.14,250900.0,26.8464,26.8769,26.8464,26.8616,250900.0
2012-08-03 11:35:00,35.14,35.18,35.14,35.17,69000.0,26.8616,26.8922,26.8616,26.8846,69000.0
2012-08-03 11:40:00,35.18,35.22,35.18,35.2,193100.0,26.8922,26.9228,26.8922,26.9075,193100.0
2012-08-03 11:45:00,35.22,35.24,35.18,35.18,74500.0,26.9228,26.9381,26.8922,26.8922,74500.0
2012-08-03 11:50:00,35.18,35.22,35.18,35.21,61100.0,26.8922,26.9228,26.8922,26.9152,61100.0
2012-08-03 11:55:00,35.22,35.23,35.2,35.23,62000.0,26.9228,26.9304,26.9075,26.9304,62000.0
2012-08-03 12:00:00,35.23,35.26,35.22,35.23,66500.0,26.9304,26.9534,26.9228,26.9304,66500.0
2012-08-03 12:05:00,35.23,35.25,35.21,35.21,78200.0,26.9304,26.9457,26.9152,26.9152,78200.0
2012-08-03 12:10:00,35.21,35.23,35.2,35.21,40100.0,26.9152,26.9304,26.9075,26.9152,40100.0
2012-08-03 12:15:00,35.2,35.22,35.19,35.21,24200.0,26.9075,26.9228,26.8999,26.9152,24200.0
2012-08-03 12:20:00,35.2,35.21,35.2,35.21,33800.0,26.9075,26.9152,26.9075,26.9152,33800.0
2012-08-03 12:25:00,35.21,35.25,35.21,35.25,17900.0,26.9152,26.9457,26.9152,26.9457,17900.0
2012-08-03 12:30:00,35.25,35.26,35.22,35.22,30200.0,26.9457,26.9534,26.9228,26.9228,30200.0
2012-08-03 12:35:00,35.22,35.24,35.21,35.24,30000.0,26.9228,26.9381,26.9152,26.9381,30000.0
2012-08-03 12:40:00,35.24,35.25,35.23,35.23,44300.0,26.9381,26.9457,26.9304,26.9304,44300.0
2012-08-03 12:45:00,35.23,35.24,35.21,35.22,22600.0,26.9304,26.9381,26.9152,26.9228,22600.0
2012-08-03 12:50:00,35.22,35.24,35.21,35.23,15800.0,26.9228,26.9381,26.9152,26.9304,15800.0
2012-08-03 12:55:00,35.24,35.24,35.22,35.22,46600.0,26.9381,26.9381,26.9228,26.9228,46600.0
2012-08-03 13:00:00,35.22,35.23,35.21,35.22,31500.0,26.9228,26.9304,26.9152,26.9228,31500.0
2012-08-03 13:05:00,35.21,35.24,35.21,35.24,13700.0,26.9152,26.9381,26.9152,26.9381,13700.0
2012-08-03 13:10:00,35.24,35.24,35.22,35.23,53700.0,26.9381,26.9381,26.9228,26.9304,53700.0
2012-08-03 13:15:00,35.24,35.24,35.22,35.22,44900.0,26.9381,26.9381,26.9228,26.9228,44900.0
2012-08-03 13:20:00,35.21,35.22,35.2,35.2,19000.0,26.9152,26.9228,26.9075,26.9075,19000.0
2012-08-03 13:25:00,35.21,35.21,35.18,35.18,24400.0,26.9152,26.9152,26.8922,26.8922,24400.0
2012-08-03 13:30:00,35.18,35.19,35.17,35.18,31800.0,26.8922,26.8999,26.8846,26.8922,31800.0
2012-08-03 13:35:00,35.18,35.18,35.16,35.17,12100.0,26.8922,26.8922,26.8769,26.8846,12100.0
2012-08-03 13:40:00,35.17,35.18,35.16,35.18,21400.0,26.8846,26.8922,26.8769,26.8922,21400.0
2012-08-03 13:45:00,35.18,35.18,35.16,35.17,13100.0,26.8922,26.8922,26.8769,26.8846,13100.0
2012-08-03 13:50:00,35.16,35.18,35.15,35.18,142200.0,26.8769,26.8922,26.8693,26.8922,142200.0
2012-08-03 13:55:00,35.18,35.2,35.17,35.19,92300.0,26.8922,26.9075,26.8846,26.8999,92300.0
2012-08-03 14:00:00,35.19,35.2,35.18,35.2,43100.0,26.8999,26.9075,26.8922,26.9075,43100.0
2012-08-03 14:05:00,35.19,35.2,35.18,35.18,35100.0,26.8999,26.9075,26.8922,26.8922,35100.0
2012-08-03 14:10:00,35.18,35.19,35.17,35.17,31300.0,26.8922,26.8999,26.8846,26.8846,31300.0
2012-08-03 14:15:00,35.16,35.18,35.16,35.17,77000.0,26.8769,26.8922,26.8769,26.8846,77000.0
2012-08-03 14:20:00,35.17,35.18,35.16,35.18,63600.0,26.8846,26.8922,26.8769,26.8922,63600.0
2012-08-03 14:25:00,35.18,35.18,35.16,35.16,44200.0,26.8922,26.8922,26.8769,26.8769,44200.0
2012-08-03 14:30:00,35.15,35.16,35.14,35.15,30200.0,26.8693,26.8769,26.8616,26.8693,30200.0
2012-08-03 14:35:00,35.15,35.16,35.14,35.15,22100.0,26.8693,26.8769,26.8616,26.8693,22100.0
2012-08-03 14:40:00,35.15,35.15,35.12,35.14,48300.0,26.8693,26.8693,26.8464,26.8616,48300.0
2012-08-03 14:45:00,35.14,35.14,35.11,35.12,41100.0,26.8616,26.8616,26.8387,26.8464,41100.0
2012-08-03 14:50:00,35.11,35.13,35.1,35.11,56300.0,26.8387,26.854,26.8311,26.8387,56300.0
2012-08-03 14:55:00,35.12,35.12,35.11,35.11,26800.0,26.8464,26.8464,26.8387,26.8387,26800.0
2012-08-03 15:00:00,35.11,35.15,35.11,35.15,54100.0,26.8387,26.8693,26.8387,26.8693,54100.0
2012-08-03 15:05:00,35.15,35.16,35.14,35.14,40000.0,26.8693,26.8769,26.8616,26.8616,40000.0
2012-08-03 15:10:00,35.15,35.15,35.13,35.13,33100.0,26.8693,26.8693,26.854,26.854,33100.0
2012-08-03 15:15:00,35.13,35.14,35.11,35.12,58300.0,26.854,26.8616,26.8387,26.8464,58300.0
2012-08-03 15:20:00,35.12,35.13,35.11,35.12,65600.0,26.8464,26.854,26.8387,26.8464,65600.0
2012-08-03 15:25:00,35.11,35.12,35.09,35.1,184900.0,26.8387,26.8464,26.8234,26.8311,184900.0
2012-08-03 15:30:00,35.1,35.1,35.05,35.06,266500.0,26.8311,26.8311,26.7928,26.8005,266500.0
2012-08-03 15:35:00,35.06,35.07,35.02,35.04,291000.0,26.8005,26.8081,26.7699,26.7852,291000.0
2012-08-03 15:40:00,35.05,35.08,35.04,35.08,175500.0,26.7928,26.8158,26.7852,26.8158,175500.0
2012-08-03 15:45:00,35.07,35.1,35.06,35.09,314400.0,26.8081,26.8311,26.8005,26.8234,314400.0
2012-08-03 15:50:00,35.09,35.09,35.04,35.04,225400.0,26.8234,26.8234,26.7852,26.7852,225400.0
2012-08-03 15:55:00,35.05,35.1,35.02,35.1,927800.0,26.7928,26.8311,26.7699,26.8311,927800.0
2012-08-06 09:30:00,35.24,35.27,35.19,35.2,79100.0,26.9381,26.961,26.8999,26.9075,79100.0
2012-08-06 09:35:00,35.21,35.32,35.19,35.29,382300.0,26.9152,26.9992,26.8999,26.9763,382300.0
2012-08-06 09:40:00,35.29,35.33,35.27,35.32,92700.0,26.9763,27.0069,26.961,26.9992,92700.0
2012-08-06 09:45:00,35.32,35.36,35.31,35.36,159200.0,26.9992,27.0298,26.9916,27.0298,159200.0
2012-08-06 09:50:00,35.36,35.38,35.33,35.34,126100.0,27.0298,27.0451,27.0069,27.0145,126100.0
2012-08-06 09:55:00,35.35,35.36,35.32,35.33,125600.0,27.0222,27.0298,26.9992,27.0069,125600.0
2012-08-06 10:00:00,35.34,35.36,35.32,35.35,60700.0,27.0145,27.0298,26.9992,27.0222,60700.0
2012-08-06 10:05:00,35.35,35.36,35.33,35.34,47800.0,27.0222,27.0298,27.0069,27.0145,47800.0
2012-08-06 10:10:00,35.34,35.35,35.32,35.32,91300.0,27.0145,27.0222,26.9992,26.9992,91300.0
2012-08-06 10:15:00,35.32,35.35,35.29,35.35,66800.0,26.9992,27.0222,26.9763,27.0222,66800.0
2012-08-06 10:20:00,35.35,35.37,35.33,35.34,57200.0,27.0222,27.0375,27.0069,27.0145,57200.0
2012-08-06 10:25:00,35.34,35.37,35.33,35.37,158200.0,27.0145,27.0375,27.0069,27.0375,158200.0
2012-08-06 10:30:00,35.36,35.42,35.36,35.42,70100.0,27.0298,27.0757,27.0298,27.0757,70100.0
2012-08-06 10:35:00,35.41,35.45,35.4,35.4,174100.0,27.068,27.0986,27.0604,27.0604,174100.0
2012-08-06 10:40:00,35.4,35.42,35.36,35.41,189800.0,27.0604,27.0757,27.0298,27.068,189800.0
2012-08-06 10:45:00,35.41,35.41,35.38,35.4,34200.0,27.068,27.068,27.0451,27.0604,34200.0
2012-08-06 10:50:00,35.4,35.45,35.4,35.44,58800.0,27.0604,27.0986,27.0604,27.091,58800.0
2012-08-06 10:55:00,35.43,35.45,35.41,35.43,61200.0,27.0833,27.0986,27.068,27.0833,61200.0
2012-08-06 11:00:00,35.44,35.49,35.43,35.49,168700.0,27.091,27.1292,27.0833,27.1292,168700.0
2012-08-06 11:05:00,35.49,35.5,35.48,35.49,50300.0,27.1292,27.1368,27.1215,27.1292,50300.0
2012-08-06 11:10:00,35.49,35.51,35.45,35.51,62700.0,27.1292,27.1445,27.0986,27.1445,62700.0
2012-08-06 11:15:00,35.51,35.51,35.46,35.49,55900.0,27.1445,27.1445,27.1063,27.1292,55900.0
2012-08-06 11:20:00,35.49,35.5,35.47,35.49,62800.0,27.1292,27.1368,27.1139,27.1292,62800.0
2012-08-06 11:25:00,35.49,35.5,35.43,35.43,73500.0,27.1292,27.1368,27.0833,27.0833,73500.0
2012-08-06 11:30:00,35.42,35.45,35.41,35.45,137300.0,27.0757,27.0986,27.068,27.0986,137300.0
2012-08-06 11:35:00,35.44,35.46,35.43,35.44,43600.0,27.091,27.1063,27.0833,27.091,43600.0
2012-08-06 11:40:00,35.45,35.45,35.41,35.42,56000.0,27.0986,27.0986,27.068,27.0757,56000.0
2012-08-06 11:45:00,35.42,35.46,35.42,35.45,56200.0,27.0757,27.1063,27.0757,27.0986,56200.0
2012-08-06 11:50:00,35.45,35.46,35.45,35.46,16100.0,27.0986,27.1063,27.0986,27.1063,16100.0
2012-08-06 11:55:00,35.47,35.48,35.46,35.48,31900.0,27.1139,27.1215,27.1063,27.1215,31900.0
2012-08-06 12:00:00,35.48,35.48,35.45,35.45,39400.0,27.1215,27.1215,27.0986,27.0986,39400.0
2012-08-06 12:05:00,35.45,35.47,35.45,35.47,44400.0,27.0986,27.1139,27.0986,27.1139,44400.0
2012-08-06 12:10:00,35.46,35.48,35.45,35.48,45600.0,27.1063,27.1215,27.0986,27.1215,45600.0
2012-08-06 12:15:00,35.49,35.49,35.46,35.47,36900.0,27.1292,27.1292,27.1063,27.1139,36900.0
2012-08-06 12:20:00,35.47,35.49,35.47,35.47,63300.0,27.1139,27.1292,27.1139,27.1139,63300.0
2012-08-06 12:25:00,35.47,35.49,35.47,35.49,30500.0,27.1139,27.1292,27.1139,27.1292,30500.0
2012-08-06 12:30:00,35.49,35.52,35.49,35.51,13500.0,27.1292,27.1521,27.1292,27.1445,13500.0
2012-08-06 12:35:00,35.51,35.55,35.51,35.54,419100.0,27.1445,27.1751,27.1445,27.1674,419100.0
2012-08-06 12:40:00,35.53,35.55,35.52,35.53,61000.0,27.1598,27.1751,27.1521,27.1598,61000.0
2012-08-06 12:45:00,35.53,35.55,35.52,35.54,69800.0,27.1598,27.1751,27.1521,27.1674,69800.0
2012-08-06 12:50:00,35.55,35.57,35.54,35.56,11100.0,27.1751,27.1903,27.1674,27.1827,11100.0
2012-08-06 12:55:00,35.56,35.59,35.54,35.59,281400.0,27.1827,27.2056,27.1674,27.2056,281400.0
2012-08-06 13:00:00,35.59,35.6,35.57,35.57,281500.0,27.2056,27.2133,27.1903,27.1903,281500.0
2012-08-06 13:05:00,35.57,35.6,35.56,35.6,202000.0,27.1903,27.2133,27.1827,27.2133,202000.0
2012-08-06 13:10:00,35.6,35.6,35.58,35.59,32700.0,27.2133,27.2133,27.198,27.2056,32700.0
2012-08-06 13:15:00,35.59,35.6,35.58,35.59,33400.0,27.2056,27.2133,27.198,27.2056,33400.0
2012-08-06 13:20:00,35.6,35.61,35.58,35.61,79300.0,27.2133,27.2209,27.198,27.2209,79300.0
2012-08-06 13:25:00,35.61,35.61,35.59,35.6,28200.0,27.2209,27.2209,27.2056,27.2133,28200.0
2012-08-06 13:30:00,35.6,35.62,35.6,35.61,118000.0,27.2133,27.2286,27.2133,27.2209,118000.0
2012-08-06 13:35:00,35.61,35.61,35.57,35.57,103000.0,27.2209,27.2209,27.1903,27.1903,103000.0
2012-08-06 13:40:00,35.57,35.59,35.57,35.58,26100.0,27.1903,27.2056,27.1903,27.198,26100.0
2012-08-06 13:45:00,35.58,35.59,35.57,35.57,27400.0,27.198,27.2056,27.1903,27.1903,27400.0
2012-08-06 13:50:00,35.58,35.58,35.54,35.56,46100.0,27.198,27.198,27.1674,27.1827,46100.0
2012-08-06 13:55:00,35.57,35.57,35.56,35.57,18000.0,27.1903,27.1903,27.1827,27.1903,18000.0
2012-08-06 14:00:00,35.56,35.59,35.56,35.58,75300.0,27.1827,27.2056,27.1827,27.198,75300.0
2012-08-06 14:05:00,35.58,35.59,35.58,35.59,36300.0,27.198,27.2056,27.198,27.2056,36300.0
2012-08-06 14:10:00,35.59,35.59,35.58,35.58,43400.0,27.2056,27.2056,27.198,27.198,43400.0
2012-08-06 14:15:00,35.59,35.59,35.57,35.59,47900.0,27.2056,27.2056,27.1903,27.2056,47900.0
2012-08-06 14:20:00,35.59,35.6,35.58,35.59,101300.0,27.2056,27.2133,27.198,27.2056,101300.0
2012-08-06 14:25:00,35.58,35.59,35.57,35.59,26500.0,27.198,27.2056,27.1903,27.2056,26500.0
2012-08-06 14:30:00,35.58,35.6,35.57,35.58,47800.0,27.198,27.2133,27.1903,27.198,47800.0
2012-08-06 14:35:00,35.57,35.58,35.57,35.58,39600.0,27.1903,27.198,27.1903,27.198,39600.0
2012-08-06 14:40:00,35.58,35.59,35.58,35.58,38800.0,27.198,27.2056,27.198,27.198,38800.0
2012-08-06 14:45:00,35.58,35.6,35.58,35.59,22500.0,27.198,27.2133,27.198,27.2056,22500.0
2012-08-06 14:50:00,35.6,35.6,35.59,35.59,52600.0,27.2133,27.2133,27.2056,27.2056,52600.0
2012-08-06 14:55:00,35.6,35.6,35.58,35.6,32800.0,27.2133,27.2133,27.198,27.2133,32800.0
2012-08-06 15:00:00,35.6,35.62,35.59,35.62,30100.0,27.2133,27.2286,27.2056,27.2286,30100.0
2012-08-06 15:05:00,35.61,35.63,35.59,35.63,65500.0,27.2209,27.2362,27.2056,27.2362,65500.0
2012-08-06 15:10:00,35.62,35.62,35.59,35.61,53600.0,27.2286,27.2286,27.2056,27.2209,53600.0
2012-08-06 15:15:00,35.61,35.61,35.57,35.59,134700.0,27.2209,27.2209,27.1903,27.2056,134700.0
2012-08-06 15:20:00,35.58,35.6,35.57,35.58,62500.0,27.198,27.2133,27.1903,27.198,62500.0
2012-08-06 15:25:00,35.58,35.59,35.57,35.59,32700.0,27.198,27.2056,27.1903,27.2056,32700.0
2012-08-06 15:30:00,35.59,35.6,35.55,35.57,105700.0,27.2056,27.2133,27.1751,27.1903,105700.0
2012-08-06 15:35:00,35.57,35.58,35.55,35.56,350500.0,27.1903,27.198,27.1751,27.1827,350500.0
2012-08-06 15:40:00,35.55,35.58,35.54,35.55,256900.0,27.1751,27.198,27.1674,27.1751,256900.0
2012-08-06 15:45:00,35.54,35.56,35.51,35.52,367000.0,27.1674,27.1827,27.1445,27.1521,367000.0
2012-08-06 15:50:00,35.52,35.53,35.5,35.52,440400.0,27.1521,27.1598,27.1368,27.1521,440400.0
2012-08-06 15:55:00,35.52,35.52,35.43,35.47,871800.0,27.1521,27.1521,27.0833,27.1139,871800.0
2012-08-07 09:30:00,35.58,35.67,35.58,35.62,239600.0,27.198,27.2668,27.198,27.2286,239600.0
2012-08-07 09:35:00,35.63,35.68,35.59,35.59,105700.0,27.2362,27.2744,27.2056,27.2056,105700.0
2012-08-07 09:40:00,35.59,35.74,35.59,35.73,59100.0,27.2056,27.3203,27.2056,27.3126,59100.0
2012-08-07 09:45:00,35.74,35.75,35.67,35.67,251600.0,27.3203,27.3279,27.2668,27.2668,251600.0
2012-08-07 09:50:00,35.68,35.7,35.65,35.67,122600.0,27.2744,27.2897,27.2515,27.2668,122600.0
2012-08-07 09:55:00,35.67,35.69,35.65,35.65,86200.0,27.2668,27.2821,27.2515,27.2515,86200.0
2012-08-07 10:00:00,35.65,35.67,35.58,35.61,272600.0,27.2515,27.2668,27.198,27.2209,272600.0
2012-08-07 10:05:00,35.62,35.68,35.62,35.64,174700.0,27.2286,27.2744,27.2286,27.2439,174700.0
2012-08-07 10:10:00,35.64,35.66,35.61,35.65,273000.0,27.2439,27.2591,27.2209,27.2515,273000.0
2012-08-07 10:15:00,35.66,35.67,35.63,35.66,135000.0,27.2591,27.2668,27.2362,27.2591,135000.0
2012-08-07 10:20:00,35.66,35.7,35.66,35.69,255000.0,27.2591,27.2897,27.2591,27.2821,255000.0
2012-08-07 10:25:00,35.7,35.72,35.65,35.71,218500.0,27.2897,27.305,27.2515,27.2974,218500.0
2012-08-07 10:30:00,35.71,35.74,35.71,35.73,54600.0,27.2974,27.3203,27.2974,27.3126,54600.0
2012-08-07 10:35:00,35.73,35.73,35.7,35.71,72300.0,27.3126,27.3126,27.2897,27.2974,72300.0
2012-08-07 10:40:00,35.72,35.75,35.72,35.75,54700.0,27.305,27.3279,27.305,27.3279,54700.0
2012-08-07 10:45:00,35.76,35.77,35.75,35.76,54200.0,27.3356,27.3432,27.3279,27.3356,54200.0
2012-08-07 10:50:00,35.76,35.8,35.76,35.79,141900.0,27.3356,27.3662,27.3356,27.3585,141900.0
2012-08-07 10:55:00,35.79,35.8,35.77,35.79,108000.0,27.3585,27.3662,27.3432,27.3585,108000.0
2012-08-07 11:00:00,35.8,35.8,35.76,35.76,20800.0,27.3662,27.3662,27.3356,27.3356,20800.0
2012-08-07 11:05:00,35.76,35.76,35.72,35.73,251600.0,27.3356,27.3356,27.305,27.3126,251600.0
2012-08-07 11:10:00,35.73,35.79,35.73,35.78,109600.0,27.3126,27.3585,27.3126,27.3509,109600.0
2012-08-07 11:15:00,35.78,35.79,35.78,35.79,52800.0,27.3509,27.3585,27.3509,27.3585,52800.0
2012-08-07 11:20:00,35.78,35.82,35.77,35.82,63500.0,27.3509,27.3814,27.3432,27.3814,63500.0
2012-08-07 11:25:00,35.82,35.86,35.8,35.84,321700.0,27.3814,27.412,27.3662,27.3967,321700.0
2012-08-07 11:30:00,35.84,35.86,35.83,35.85,161200.0,27.3967,27.412,27.3891,27.4044,161200.0
2012-08-07 11:35:00,35.85,35.87,35.85,35.87,29900.0,27.4044,27.4197,27.4044,27.4197,29900.0
2012-08-07 11:40:00,35.87,35.91,35.87,35.9,48400.0,27.4197,27.4502,27.4197,27.4426,48400.0
2012-08-07 11:45:00,35.9,35.9,35.88,35.89,66300.0,27.4426,27.4426,27.4273,27.435,66300.0
2012-08-07 11:50:00,35.89,35.89,35.87,35.89,35700.0,27.435,27.435,27.4197,27.435,35700.0
2012-08-07 11:55:00,35.89,35.91,35.88,35.91,61300.0,27.435,27.4502,27.4273,27.4502,61300.0
2012-08-07 12:00:00,35.91,35.91,35.89,35.9,30200.0,27.4502,27.4502,27.435,27.4426,30200.0
2012-08-07 12:05:00,35.9,35.91,35.89,35.91,87800.0,27.4426,27.4502,27.435,27.4502,87800.0
2012-08-07 12:10:00,35.91,35.92,35.88,35.88,75100.0,27.4502,27.4579,27.4273,27.4273,75100.0
2012-08-07 12:15:00,35.89,35.9,35.87,35.89,83600.0,27.435,27.4426,27.4197,27.435,83600.0
2012-08-07 12:20:00,35.89,35.92,35.88,35.91,127900.0,27.435,27.4579,27.4273,27.4502,127900.0
2012-08-07 12:25:00,35.92,35.92,35.9,35.9,72600.0,27.4579,27.4579,27.4426,27.4426,72600.0
2012-08-07 12:30:00,35.91,35.95,35.91,35.93,340000.0,27.4502,27.4808,27.4502,27.4655,340000.0
2012-08-07 12:35:00,35.94,35.95,35.93,35.95,52000.0,27.4732,27.4808,27.4655,27.4808,52000.0
2012-08-07 12:40:00,35.95,35.96,35.94,35.94,56300.0,27.4808,27.4885,27.4732,27.4732,56300.0
2012-08-07 12:45:00,35.94,35.96,35.93,35.93,38100.0,27.4732,27.4885,27.4655,27.4655,38100.0
2012-08-07 12:50:00,35.94,35.94,35.91,35.92,44100.0,27.4732,27.4732,27.4502,27.4579,44100.0
2012-08-07 12:55:00,35.92,35.94,35.91,35.93,32300.0,27.4579,27.4732,27.4502,27.4655,32300.0
2012-08-07 13:00:00,35.94,35.94,35.92,35.93,29500.0,27.4732,27.4732,27.4579,27.4655,29500.0
2012-08-07 13:05:00,35.94,35.94,35.93,35.93,21600.0,27.4732,27.4732,27.4655,27.4655,21600.0
2012-08-07 13:10:00,35.93,35.94,35.92,35.92,10500.0,27.4655,27.4732,27.4579,27.4579,10500.0
2012-08-07 13:15:00,35.92,35.93,35.92,35.92,3600.0,27.4579,27.4655,27.4579,27.4579,3600.0
2012-08-07 13:20:00,35.93,35.94,35.93,35.93,9600.0,27.4655,27.4732,27.4655,27.4655,9600.0
2012-08-07 13:25:00,35.92,35.93,35.9,35.93,20300.0,27.4579,27.4655,27.4426,27.4655,20300.0
2012-08-07 13:30:00,35.92,35.96,35.92,35.96,4900.0,27.4579,27.4885,27.4579,27.4885,4900.0
2012-08-07 13:35:00,35.95,35.96,35.94,35.94,48500.0,27.4808,27.4885,27.4732,27.4732,48500.0
2012-08-07 13:40:00,35.95,35.96,35.95,35.95,8700.0,27.4808,27.4885,27.4808,27.4808,8700.0
2012-08-07 13:45:00,35.94,35.95,35.93,35.94,48900.0,27.4732,27.4808,27.4655,27.4732,48900.0
2012-08-07 13:50:00,35.93,35.94,35.91,35.92,9200.0,27.4655,27.4732,27.4502,27.4579,9200.0
2012-08-07 13:55:00,35.92,35.93,35.91,35.93,13600.0,27.4579,27.4655,27.4502,27.4655,13600.0
2012-08-07 14:00:00,35.93,35.94,35.91,35.91,41100.0,27.4655,27.4732,27.4502,27.4502,41100.0
2012-08-07 14:05:00,35.91,35.92,35.89,35.91,253900.0,27.4502,27.4579,27.435,27.4502,253900.0
2012-08-07 14:10:00,35.9,35.91,35.89,35.9,69700.0,27.4426,27.4502,27.435,27.4426,69700.0
2012-08-07 14:15:00,35.9,35.9,35.87,35.88,98000.0,27.4426,27.4426,27.4197,27.4273,98000.0
2012-08-07 14:20:00,35.89,35.91,35.88,35.91,7500.0,27.435,27.4502,27.4273,27.4502,7500.0
2012-08-07 14:25:00,35.91,35.91,35.89,35.9,29100.0,27.4502,27.4502,27.435,27.4426,29100.0
2012-08-07 14:30:00,35.9,35.91,35.9,35.91,26200.0,27.4426,27.4502,27.4426,27.4502,26200.0
2012-08-07 14:35:00,35.91,35.93,35.91,35.93,50200.0,27.4502,27.4655,27.4502,27.4655,50200.0
2012-08-07 14:40:00,35.93,35.93,35.91,35.91,168500.0,27.4655,27.4655,27.4502,27.4502,168500.0
2012-08-07 14:45:00,35.91,35.93,35.91,35.92,49000.0,27.4502,27.4655,27.4502,27.4579,49000.0
2012-08-07 14:50:00,35.92,35.94,35.92,35.94,146900.0,27.4579,27.4732,27.4579,27.4732,146900.0
2012-08-07 14:55:00,35.93,35.93,35.9,35.9,43700.0,27.4655,27.4655,27.4426,27.4426,43700.0
2012-08-07 15:00:00,35.89,35.9,35.84,35.84,25800.0,27.435,27.4426,27.3967,27.3967,25800.0
2012-08-07 15:05:00,35.84,35.86,35.83,35.85,29000.0,27.3967,27.412,27.3891,27.4044,29000.0
2012-08-07 15:10:00,35.84,35.86,35.82,35.83,68100.0,27.3967,27.412,27.3814,27.3891,68100.0
2012-08-07 15:15:00,35.83,35.87,35.83,35.86,39000.0,27.3891,27.4197,27.3891,27.412,39000.0
2012-08-07 15:20:00,35.86,35.88,35.85,35.87,65600.0,27.412,27.4273,27.4044,27.4197,65600.0
2012-08-07 15:25:00,35.87,35.9,35.87,35.87,118500.0,27.4197,27.4426,27.4197,27.4197,118500.0
2012-08-07 15:30:00,35.88,35.9,35.84,35.85,199300.0,27.4273,27.4426,27.3967,27.4044,199300.0
2012-08-07 15:35:00,35.84,35.85,35.82,35.84,165300.0,27.3967,27.4044,27.3814,27.3967,165300.0
2012-08-07 15:40:00,35.83,35.87,35.82,35.87,366000.0,27.3891,27.4197,27.3814,27.4197,366000.0
2012-08-07 15:45:00,35.86,35.89,35.85,35.87,423500.0,27.412,27.435,27.4044,27.4197,423500.0
2012-08-07 15:50:00,35.86,35.87,35.82,35.84,385600.0,27.412,27.4197,27.3814,27.3967,385600.0
2012-08-07 15:55:00,35.83,35.85,35.81,35.83,747500.0,27.3891,27.4044,27.3738,27.3891,747500.0
2012-08-08 09:30:00,35.72,35.75,35.67,35.75,99500.0,27.305,27.3279,27.2668,27.3279,99500.0
2012-08-08 09:35:00,35.74,35.84,35.74,35.84,68800.0,27.3203,27.3967,27.3203,27.3967,68800.0
2012-08-08 09:40:00,35.84,35.96,35.84,35.92,110100.0,27.3967,27.4885,27.3967,27.4579,110100.0
2012-08-08 09:45:00,35.92,35.96,35.89,35.95,209700.0,27.4579,27.4885,27.435,27.4808,209700.0
2012-08-08 09:50:00,35.95,35.98,35.93,35.95,81600.0,27.4808,27.5038,27.4655,27.4808,81600.0
2012-08-08 09:55:00,35.95,35.96,35.94,35.95,81100.0,27.4808,27.4885,27.4732,27.4808,81100.0
2012-08-08 10:00:00,35.95,35.96,35.92,35.95,67400.0,27.4808,27.4885,27.4579,27.4808,67400.0
2012-08-08 10:05:00,35.95,35.96,35.91,35.92,27600.0,27.4808,27.4885,27.4502,27.4579,27600.0
2012-08-08 10:10:00,35.92,35.98,35.91,35.98,217600.0,27.4579,27.5038,27.4502,27.5038,217600.0
2012-08-08 10:15:00,35.99,35.99,35.96,35.97,112100.0,27.5114,27.5114,27.4885,27.4961,112100.0
2012-08-08 10:20:00,35.98,35.98,35.96,35.97,32000.0,27.5038,27.5038,27.4885,27.4961,32000.0
2012-08-08 10:25:00,35.97,35.98,35.95,35.95,21700.0,27.4961,27.5038,27.4808,27.4808,21700.0
2012-08-08 10:30:00,35.95,35.96,35.89,35.89,46100.0,27.4808,27.4885,27.435,27.435,46100.0
2012-08-08 10:35:00,35.9,35.91,35.9,35.91,28700.0,27.4426,27.4502,27.4426,27.4502,28700.0
2012-08-08 10:40:00,35.9,35.9,35.85,35.87,37500.0,27.4426,27.4426,27.4044,27.4197,37500.0
2012-08-08 10:45:00,35.87,35.88,35.86,35.87,37200.0,27.4197,27.4273,27.412,27.4197,37200.0
2012-08-08 10:50:00,35.88,35.93,35.88,35.92,63000.0,27.4273,27.4655,27.4273,27.4579,63000.0
2012-08-08 10:55:00,35.93,35.94,35.9,35.9,86600.0,27.4655,27.4732,27.4426,27.4426,86600.0
2012-08-08 11:00:00,35.9,35.92,35.9,35.91,15800.0,27.4426,27.4579,27.4426,27.4502,15800.0
2012-08-08 11:05:00,35.91,35.91,35.89,35.9,33000.0,27.4502,27.4502,27.435,27.4426,33000.0
2012-08-08 11:10:00,35.89,35.99,35.89,35.99,103200.0,27.435,27.5114,27.435,27.5114,103200.0
2012-08-08 11:15:00,35.99,36.02,35.97,36.01,57300.0,27.5114,27.5343,27.4961,27.5267,57300.0
2012-08-08 11:20:00,36.01,36.02,35.98,36.0,36700.0,27.5267,27.5343,27.5038,27.519,36700.0
2012-08-08 11:25:00,36.01,36.04,36.01,36.02,37700.0,27.5267,27.5496,27.5267,27.5343,37700.0
2012-08-08 11:30:00,36.02,36.04,36.02,36.03,23400.0,27.5343,27.5496,27.5343,27.542,23400.0
2012-08-08 11:35:00,36.03,36.03,36.01,36.01,26600.0,27.542,27.542,27.5267,27.5267,26600.0
2012-08-08 11:40:00,36.0,36.01,36.0,36.0,13000.0,27.519,27.5267,27.519,27.519,13000.0
2012-08-08 11:45:00,36.0,36.01,35.98,36.0,28100.0,27.519,27.5267,27.5038,27.519,28100.0
2012-08-08 11:50:00,36.0,36.02,35.99,36.0,16800.0,27.519,27.5343,27.5114,27.519,16800.0
2012-08-08 11:55:00,36.0,36.01,35.98,35.98,58400.0,27.519,27.5267,27.5038,27.5038,58400.0
2012-08-08 12:00:00,35.99,35.99,35.97,35.98,18800.0,27.5114,27.5114,27.4961,27.5038,18800.0
2012-08-08 12:05:00,35.98,36.0,35.98,35.99,4500.0,27.5038,27.519,27.5038,27.5114,4500.0
2012-08-08 12:10:00,35.98,36.0,35.97,36.0,4800.0,27.5038,27.519,27.4961,27.519,4800.0
2012-08-08 12:15:00,35.99,36.02,35.98,36.0,29100.0,27.5114,27.5343,27.5038,27.519,29100.0
2012-08-08 12:20:00,36.01,36.02,36.0,36.01,33200.0,27.5267,27.5343,27.519,27.5267,33200.0
2012-08-08 12:25:00,36.0,36.01,35.96,35.96,6500.0,27.519,27.5267,27.4885,27.4885,6500.0
2012-08-08 12:30:00,35.97,35.98,35.95,35.98,24200.0,27.4961,27.5038,27.4808,27.5038,24200.0
2012-08-08 12:35:00,35.97,35.98,35.96,35.97,19600.0,27.4961,27.5038,27.4885,27.4961,19600.0
2012-08-08 12:40:00,35.98,35.98,35.94,35.96,46200.0,27.5038,27.5038,27.4732,27.4885,46200.0
2012-08-08 12:45:00,35.95,35.96,35.93,35.94,27600.0,27.4808,27.4885,27.4655,27.4732,27600.0
2012-08-08 12:50:00,35.93,35.94,35.91,35.93,35100.0,27.4655,27.4732,27.4502,27.4655,35100.0
2012-08-08 12:55:00,35.92,35.95,35.92,35.95,10200.0,27.4579,27.4808,27.4579,27.4808,10200.0
2012-08-08 13:00:00,35.95,35.99,35.95,35.97,36600.0,27.4808,27.5114,27.4808,27.4961,36600.0
2012-08-08 13:05:00,35.97,35.97,35.95,35.95,10400.0,27.4961,27.4961,27.4808,27.4808,10400.0
2012-08-08 13:10:00,35.95,35.95,35.93,35.95,86800.0,27.4808,27.4808,27.4655,27.4808,86800.0
2012-08-08 13:15:00,35.95,35.95,35.94,35.95,18500.0,27.4808,27.4808,27.4732,27.4808,18500.0
2012-08-08 13:20:00,35.95,35.97,35.94,35.97,38300.0,27.4808,27.4961,27.4732,27.4961,38300.0
2012-08-08 13:25:00,35.96,35.96,35.92,35.93,14800.0,27.4885,27.4885,27.4579,27.4655,14800.0
2012-08-08 13:30:00,35.93,35.95,35.93,35.94,13000.0,27.4655,27.4808,27.4655,27.4732,13000.0
2012-08-08 13:35:00,35.94,35.94,35.93,35.93,13800.0,27.4732,27.4732,27.4655,27.4655,13800.0
2012-08-08 13:40:00,35.93,35.93,35.9,35.91,19500.0,27.4655,27.4655,27.4426,27.4502,19500.0
2012-08-08 13:45:00,35.9,35.91,35.9,35.9,14700.0,27.4426,27.4502,27.4426,27.4426,14700.0
2012-08-08 13:50:00,35.91,35.94,35.91,35.93,12800.0,27.4502,27.4732,27.4502,27.4655,12800.0
2012-08-08 13:55:00,35.92,35.93,35.9,35.92,10900.0,27.4579,27.4655,27.4426,27.4579,10900.0
2012-08-08 14:00:00,35.92,35.92,35.88,35.89,26900.0,27.4579,27.4579,27.4273,27.435,26900.0
2012-08-08 14:05:00,35.9,35.9,35.88,35.89,5300.0,27.4426,27.4426,27.4273,27.435,5300.0
2012-08-08 14:10:00,35.89,35.89,35.88,35.88,8300.0,27.435,27.435,27.4273,27.4273,8300.0
2012-08-08 14:15:00,35.88,35.88,35.85,35.87,17200.0,27.4273,27.4273,27.4044,27.4197,17200.0
2012-08-08 14:20:00,35.87,35.88,35.85,35.86,131500.0,27.4197,27.4273,27.4044,27.412,131500.0
2012-08-08 14:25:00,35.86,35.88,35.85,35.87,50200.0,27.412,27.4273,27.4044,27.4197,50200.0
2012-08-08 14:30:00,35.86,35.88,35.84,35.85,85200.0,27.412,27.4273,27.3967,27.4044,85200.0
2012-08-08 14:35:00,35.85,35.86,35.84,35.84,17000.0,27.4044,27.412,27.3967,27.3967,17000.0
2012-08-08 14:40:00,35.84,35.88,35.84,35.87,30100.0,27.3967,27.4273,27.3967,27.4197,30100.0
2012-08-08 14:45:00,35.87,35.87,35.84,35.84,53900.0,27.4197,27.4197,27.3967,27.3967,53900.0
2012-08-08 14:50:00,35.85,35.85,35.83,35.83,62900.0,27.4044,27.4044,27.3891,27.3891,62900.0
2012-08-08 14:55:00,35.83,35.84,35.81,35.82,29800.0,27.3891,27.3967,27.3738,27.3814,29800.0
2012-08-08 15:00:00,35.82,35.86,35.82,35.84,46600.0,27.3814,27.412,27.3814,27.3967,46600.0
2012-08-08 15:05:00,35.85,35.86,35.84,35.85,40700.0,27.4044,27.412,27.3967,27.4044,40700.0
2012-08-08 15:10:00,35.85,35.9,35.85,35.88,41100.0,27.4044,27.4426,27.4044,27.4273,41100.0
2012-08-08 15:15:00,35.89,35.91,35.89,35.91,27500.0,27.435,27.4502,27.435,27.4502,27500.0
2012-08-08 15:20:00,35.91,35.91,35.9,35.91,22800.0,27.4502,27.4502,27.4426,27.4502,22800.0
2012-08-08 15:25:00,35.91,35.93,35.9,35.91,50600.0,27.4502,27.4655,27.4426,27.4502,50600.0
2012-08-08 15:30:00,35.91,35.94,35.9,35.92,79100.0,27.4502,27.4732,27.4426,27.4579,79100.0
2012-08-08 15:35:00,35.92,35.93,35.91,35.91,67200.0,27.4579,27.4655,27.4502,27.4502,67200.0
2012-08-08 15:40:00,35.91,35.94,35.89,35.91,128200.0,27.4502,27.4732,27.435,27.4502,128200.0
2012-08-08 15:45:00,35.91,35.93,35.9,35.92,191200.0,27.4502,27.4655,27.4426,27.4579,191200.0
2012-08-08 15:50:00,35.93,35.93,35.88,35.88,218500.0,27.4655,27.4655,27.4273,27.4273,218500.0
2012-08-08 15:55:00,35.89,35.91,35.87,35.91,453000.0,27.435,27.4502,27.4197,27.4502,453000.0
2012-08-09 09:30:00,35.89,35.89,35.83,35.86,128700.0,27.435,27.435,27.3891,27.412,128700.0
2012-08-09 09:35:00,35.86,35.97,35.85,35.92,71100.0,27.412,27.4961,27.4044,27.4579,71100.0
2012-08-09 09:40:00,35.91,36.01,35.91,35.98,58700.0,27.4502,27.5267,27.4502,27.5038,58700.0
2012-08-09 09:45:00,35.99,36.01,35.98,35.99,73600.0,27.5114,27.5267,27.5038,27.5114,73600.0
2012-08-09 09:50:00,35.99,36.02,35.97,36.02,40700.0,27.5114,27.5343,27.4961,27.5343,40700.0
2012-08-09 09:55:00,36.02,36.02,35.93,35.94,54600.0,27.5343,27.5343,27.4655,27.4732,54600.0
2012-08-09 10:00:00,35.94,35.98,35.94,35.96,52600.0,27.4732,27.5038,27.4732,27.4885,52600.0
2012-08-09 10:05:00,35.97,36.01,35.96,36.0,68000.0,27.4961,27.5267,27.4885,27.519,68000.0
2012-08-09 10:10:00,36.0,36.06,36.0,36.05,81600.0,27.519,27.5649,27.519,27.5573,81600.0
2012-08-09 10:15:00,36.05,36.14,36.05,36.14,80700.0,27.5573,27.6261,27.5573,27.6261,80700.0
2012-08-09 10:20:00,36.13,36.15,36.1,36.1,167000.0,27.6184,27.6337,27.5955,27.5955,167000.0
2012-08-09 10:25:00,36.09,36.12,36.08,36.08,53900.0,27.5878,27.6108,27.5802,27.5802,53900.0
2012-08-09 10:30:00,36.09,36.11,36.08,36.11,44200.0,27.5878,27.6031,27.5802,27.6031,44200.0
2012-08-09 10:35:00,36.12,36.13,36.1,36.13,52600.0,27.6108,27.6184,27.5955,27.6184,52600.0
2012-08-09 10:40:00,36.13,36.16,36.13,36.16,21900.0,27.6184,27.6413,27.6184,27.6413,21900.0
2012-08-09 10:45:00,36.16,36.19,36.16,36.18,78700.0,27.6413,27.6643,27.6413,27.6566,78700.0
2012-08-09 10:50:00,36.18,36.2,36.18,36.19,54500.0,27.6566,27.6719,27.6566,27.6643,54500.0
2012-08-09 10:55:00,36.2,36.2,36.17,36.17,33100.0,27.6719,27.6719,27.649,27.649,33100.0
2012-08-09 11:00:00,36.18,36.2,36.16,36.18,54600.0,27.6566,27.6719,27.6413,27.6566,54600.0
2012-08-09 11:05:00,36.18,36.2,36.17,36.17,37600.0,27.6566,27.6719,27.649,27.649,37600.0
2012-08-09 11:10:00,36.16,36.19,36.16,36.17,59600.0,27.6413,27.6643,27.6413,27.649,59600.0
2012-08-09 11:15:00,36.17,36.18,36.15,36.17,104900.0,27.649,27.6566,27.6337,27.649,104900.0
2012-08-09 11:20:00,36.18,36.18,36.16,36.16,15700.0,27.6566,27.6566,27.6413,27.6413,15700.0
2012-08-09 11:25:00,36.16,36.16,36.12,36.14,23000.0,27.6413,27.6413,27.6108,27.6261,23000.0
2012-08-09 11:30:00,36.14,36.15,36.13,36.15,37500.0,27.6261,27.6337,27.6184,27.6337,37500.0
2012-08-09 11:35:00,36.14,36.15,36.14,36.14,16300.0,27.6261,27.6337,27.6261,27.6261,16300.0
2012-08-09 11:40:00,36.14,36.14,36.04,36.06,31800.0,27.6261,27.6261,27.5496,27.5649,31800.0
2012-08-09 11:45:00,36.06,36.06,36.0,36.0,20400.0,27.5649,27.5649,27.519,27.519,20400.0
2012-08-09 11:50:00,36.01,36.04,35.98,35.99,48600.0,27.5267,27.5496,27.5038,27.5114,48600.0
2012-08-09 11:55:00,36.0,36.01,35.97,36.0,25600.0,27.519,27.5267,27.4961,27.519,25600.0
2012-08-09 12:00:00,36.0,36.02,35.98,36.01,32300.0,27.519,27.5343,27.5038,27.5267,32300.0
2012-08-09 12:05:00,36.0,36.06,35.99,36.06,39200.0,27.519,27.5649,27.5114,27.5649,39200.0
2012-08-09 12:10:00,36.06,36.09,36.06,36.09,40800.0,27.5649,27.5878,27.5649,27.5878,40800.0
2012-08-09 12:15:00,36.11,36.14,36.11,36.12,35400.0,27.6031,27.6261,27.6031,27.6108,35400.0
2012-08-09 12:20:00,36.12,36.13,36.09,36.1,26300.0,27.6108,27.6184,27.5878,27.5955,26300.0
2012-08-09 12:25:00,36.11,36.14,36.1,36.14,17800.0,27.6031,27.6261,27.5955,27.6261,17800.0
2012-08-09 12:30:00,36.14,36.18,36.13,36.17,86100.0,27.6261,27.6566,27.6184,27.649,86100.0
2012-08-09 12:35:00,36.17,36.17,36.15,36.16,18900.0,27.649,27.649,27.6337,27.6413,18900.0
2012-08-09 12:40:00,36.16,36.19,36.16,36.19,22500.0,27.6413,27.6643,27.6413,27.6643,22500.0
2012-08-09 12:45:00,36.19,36.21,36.18,36.2,57400.0,27.6643,27.6796,27.6566,27.6719,57400.0
2012-08-09 12:50:00,36.19,36.24,36.19,36.23,78900.0,27.6643,27.7025,27.6643,27.6949,78900.0
2012-08-09 12:55:00,36.23,36.25,36.22,36.25,31600.0,27.6949,27.7101,27.6872,27.7101,31600.0
2012-08-09 13:00:00,36.26,36.27,36.23,36.25,41800.0,27.7178,27.7254,27.6949,27.7101,41800.0
2012-08-09 13:05:00,36.25,36.26,36.24,36.25,65400.0,27.7101,27.7178,27.7025,27.7101,65400.0
2012-08-09 13:10:00,36.25,36.25,36.2,36.21,17000.0,27.7101,27.7101,27.6719,27.6796,17000.0
2012-08-09 13:15:00,36.2,36.21,36.19,36.21,11300.0,27.6719,27.6796,27.6643,27.6796,11300.0
2012-08-09 13:20:00,36.2,36.21,36.19,36.2,11600.0,27.6719,27.6796,27.6643,27.6719,11600.0
2012-08-09 13:25:00,36.21,36.23,36.21,36.23,56800.0,27.6796,27.6949,27.6796,27.6949,56800.0
2012-08-09 13:30:00,36.24,36.24,36.19,36.19,17900.0,27.7025,27.7025,27.6643,27.6643,17900.0
2012-08-09 13:35:00,36.19,36.22,36.19,36.2,118900.0,27.6643,27.6872,27.6643,27.6719,118900.0
2012-08-09 13:40:00,36.21,36.21,36.18,36.18,14600.0,27.6796,27.6796,27.6566,27.6566,14600.0
2012-08-09 13:45:00,36.18,36.19,36.17,36.17,9700.0,27.6566,27.6643,27.649,27.649,9700.0
2012-08-09 13:50:00,36.17,36.18,36.17,36.17,2500.0,27.649,27.6566,27.649,27.649,2500.0
2012-08-09 13:55:00,36.18,36.18,36.16,36.17,40000.0,27.6566,27.6566,27.6413,27.649,40000.0
2012-08-09 14:00:00,36.18,36.19,36.16,36.16,28300.0,27.6566,27.6643,27.6413,27.6413,28300.0
2012-08-09 14:05:00,36.16,36.17,36.14,36.16,70200.0,27.6413,27.649,27.6261,27.6413,70200.0
2012-08-09 14:10:00,36.16,36.16,36.14,36.15,25300.0,27.6413,27.6413,27.6261,27.6337,25300.0
2012-08-09 14:15:00,36.14,36.15,36.13,36.15,17300.0,27.6261,27.6337,27.6184,27.6337,17300.0
2012-08-09 14:20:00,36.15,36.16,36.14,36.16,20200.0,27.6337,27.6413,27.6261,27.6413,20200.0
2012-08-09 14:25:00,36.16,36.16,36.13,36.16,25500.0,27.6413,27.6413,27.6184,27.6413,25500.0
2012-08-09 14:30:00,36.16,36.18,36.15,36.18,55100.0,27.6413,27.6566,27.6337,27.6566,55100.0
2012-08-09 14:35:00,36.18,36.2,36.17,36.18,41600.0,27.6566,27.6719,27.649,27.6566,41600.0
2012-08-09 14:40:00,36.18,36.19,36.17,36.18,23600.0,27.6566,27.6643,27.649,27.6566,23600.0
2012-08-09 14:45:00,36.18,36.18,36.16,36.16,58600.0,27.6566,27.6566,27.6413,27.6413,58600.0
2012-08-09 14:50:00,36.16,36.2,36.16,36.19,50400.0,27.6413,27.6719,27.6413,27.6643,50400.0
2012-08-09 14:55:00,36.19,36.2,36.18,36.19,51600.0,27.6643,27.6719,27.6566,27.6643,51600.0
2012-08-09 15:00:00,36.18,36.19,36.16,36.16,63000.0,27.6566,27.6643,27.6413,27.6413,63000.0
2012-08-09 15:05:00,36.16,36.16,36.14,36.14,34700.0,27.6413,27.6413,27.6261,27.6261,34700.0
2012-08-09 15:10:00,36.14,36.17,36.14,36.17,25500.0,27.6261,27.649,27.6261,27.649,25500.0
2012-08-09 15:15:00,36.17,36.19,36.15,36.15,110600.0,27.649,27.6643,27.6337,27.6337,110600.0
2012-08-09 15:20:00,36.16,36.17,36.13,36.15,80200.0,27.6413,27.649,27.6184,27.6337,80200.0
2012-08-09 15:25:00,36.15,36.16,36.14,36.14,51000.0,27.6337,27.6413,27.6261,27.6261,51000.0
2012-08-09 15:30:00,36.15,36.17,36.13,36.13,87400.0,27.6337,27.649,27.6184,27.6184,87400.0
2012-08-09 15:35:00,36.13,36.15,36.13,36.13,92800.0,27.6184,27.6337,27.6184,27.6184,92800.0
2012-08-09 15:40:00,36.14,36.14,36.12,36.14,127700.0,27.6261,27.6261,27.6108,27.6261,127700.0
2012-08-09 15:45:00,36.14,36.14,36.06,36.11,450100.0,27.6261,27.6261,27.5649,27.6031,450100.0
2012-08-09 15:50:00,36.1,36.12,36.07,36.08,224100.0,27.5955,27.6108,27.5725,27.5802,224100.0
2012-08-09 15:55:00,36.09,36.09,36.06,36.08,479700.0,27.5878,27.5878,27.5649,27.5802,479700.0
2012-08-10 09:30:00,35.86,35.94,35.83,35.83,134900.0,27.412,27.4732,27.3891,27.3891,134900.0
2012-08-10 09:35:00,35.82,35.92,35.79,35.91,187800.0,27.3814,27.4579,27.3585,27.4502,187800.0
2012-08-10 09:40:00,35.92,36.0,35.92,35.98,63200.0,27.4579,27.519,27.4579,27.5038,63200.0
2012-08-10 09:45:00,35.98,36.01,35.94,35.98,201900.0,27.5038,27.5267,27.4732,27.5038,201900.0
2012-08-10 09:50:00,35.98,35.98,35.93,35.96,43500.0,27.5038,27.5038,27.4655,27.4885,43500.0
2012-08-10 09:55:00,35.96,35.98,35.94,35.95,59500.0,27.4885,27.5038,27.4732,27.4808,59500.0
2012-08-10 10:00:00,35.96,35.97,35.91,35.94,42700.0,27.4885,27.4961,27.4502,27.4732,42700.0
2012-08-10 10:05:00,35.94,36.0,35.93,35.97,27900.0,27.4732,27.519,27.4655,27.4961,27900.0
2012-08-10 10:10:00,35.97,36.06,35.97,36.03,88700.0,27.4961,27.5649,27.4961,27.542,88700.0
2012-08-10 10:15:00,36.04,36.06,35.99,36.0,24600.0,27.5496,27.5649,27.5114,27.519,24600.0
2012-08-10 10:20:00,36.01,36.02,35.99,36.0,85100.0,27.5267,27.5343,27.5114,27.519,85100.0
2012-08-10 10:25:00,36.01,36.02,36.0,36.01,24300.0,27.5267,27.5343,27.519,27.5267,24300.0
2012-08-10 10:30:00,36.01,36.08,36.01,36.06,50400.0,27.5267,27.5802,27.5267,27.5649,50400.0
2012-08-10 10:35:00,36.07,36.08,36.04,36.05,70300.0,27.5725,27.5802,27.5496,27.5573,70300.0
2012-08-10 10:40:00,36.05,36.06,36.01,36.03,53000.0,27.5573,27.5649,27.5267,27.542,53000.0
2012-08-10 10:45:00,36.03,36.03,36.0,36.01,29800.0,27.542,27.542,27.519,27.5267,29800.0
2012-08-10 10:50:00,36.0,36.0,35.95,35.97,31400.0,27.519,27.519,27.4808,27.4961,31400.0
2012-08-10 10:55:00,35.97,35.99,35.97,35.99,13300.0,27.4961,27.5114,27.4961,27.5114,13300.0
2012-08-10 11:00:00,36.0,36.01,35.94,35.96,65400.0,27.519,27.5267,27.4732,27.4885,65400.0
2012-08-10 11:05:00,35.93,35.97,35.91,35.97,78500.0,27.4655,27.4961,27.4502,27.4961,78500.0
2012-08-10 11:10:00,35.97,35.99,35.96,35.98,35900.0,27.4961,27.5114,27.4885,27.5038,35900.0
2012-08-10 11:15:00,35.98,36.0,35.96,35.96,28400.0,27.5038,27.519,27.4885,27.4885,28400.0
2012-08-10 11:20:00,35.97,36.01,35.97,36.01,12800.0,27.4961,27.5267,27.4961,27.5267,12800.0
2012-08-10 11:25:00,36.01,36.05,36.0,36.05,58200.0,27.5267,27.5573,27.519,27.5573,58200.0
2012-08-10 11:30:00,36.05,36.06,36.02,36.02,63200.0,27.5573,27.5649,27.5343,27.5343,63200.0
2012-08-10 11:35:00,36.02,36.05,36.01,36.03,19900.0,27.5343,27.5573,27.5267,27.542,19900.0
2012-08-10 11:40:00,36.04,36.06,36.04,36.04,7500.0,27.5496,27.5649,27.5496,27.5496,7500.0
2012-08-10 11:45:00,36.04,36.05,36.04,36.05,16000.0,27.5496,27.5573,27.5496,27.5573,16000.0
2012-08-10 11:50:00,36.06,36.08,36.06,36.07,8600.0,27.5649,27.5802,27.5649,27.5725,8600.0
2012-08-10 11:55:00,36.07,36.07,36.05,36.06,6100.0,27.5725,27.5725,27.5573,27.5649,6100.0
2012-08-10 12:00:00,36.06,36.06,36.04,36.04,10600.0,27.5649,27.5649,27.5496,27.5496,10600.0
2012-08-10 12:05:00,36.04,36.04,36.0,36.0,18200.0,27.5496,27.5496,27.519,27.519,18200.0
2012-08-10 12:10:00,36.0,36.0,35.98,35.99,10000.0,27.519,27.519,27.5038,27.5114,10000.0
2012-08-10 12:15:00,35.98,35.98,35.97,35.97,8100.0,27.5038,27.5038,27.4961,27.4961,8100.0
2012-08-10 12:20:00,35.97,35.99,35.97,35.98,23300.0,27.4961,27.5114,27.4961,27.5038,23300.0
2012-08-10 12:25:00,35.98,35.99,35.97,35.99,14200.0,27.5038,27.5114,27.4961,27.5114,14200.0
2012-08-10 12:30:00,35.99,35.99,35.97,35.97,27400.0,27.5114,27.5114,27.4961,27.4961,27400.0
2012-08-10 12:35:00,35.97,35.99,35.97,35.98,9600.0,27.4961,27.5114,27.4961,27.5038,9600.0
2012-08-10 12:40:00,35.99,36.0,35.99,36.0,9400.0,27.5114,27.519,27.5114,27.519,9400.0
2012-08-10 12:45:00,36.0,36.01,35.97,35.97,29100.0,27.519,27.5267,27.4961,27.4961,29100.0
2012-08-10 12:50:00,35.97,36.01,35.97,36.0,12100.0,27.4961,27.5267,27.4961,27.519,12100.0
2012-08-10 12:55:00,35.99,35.99,35.98,35.99,2000.0,27.5114,27.5114,27.5038,27.5114,2000.0
2012-08-10 13:00:00,35.98,35.99,35.98,35.99,1100.0,27.5038,27.5114,27.5038,27.5114,1100.0
2012-08-10 13:05:00,35.99,36.0,35.96,35.97,12300.0,27.5114,27.519,27.4885,27.4961,12300.0
2012-08-10 13:10:00,35.96,35.97,35.93,35.95,35300.0,27.4885,27.4961,27.4655,27.4808,35300.0
2012-08-10 13:15:00,35.95,35.95,35.93,35.94,10200.0,27.4808,27.4808,27.4655,27.4732,10200.0
2012-08-10 13:20:00,35.94,35.97,35.94,35.96,6000.0,27.4732,27.4961,27.4732,27.4885,6000.0
2012-08-10 13:25:00,35.96,35.97,35.95,35.97,2200.0,27.4885,27.4961,27.4808,27.4961,2200.0
2012-08-10 13:30:00,35.97,35.98,35.95,35.95,6000.0,27.4961,27.5038,27.4808,27.4808,6000.0
2012-08-10 13:35:00,35.96,35.98,35.96,35.98,8300.0,27.4885,27.5038,27.4885,27.5038,8300.0
2012-08-10 13:40:00,35.98,36.03,35.98,36.03,139100.0,27.5038,27.542,27.5038,27.542,139100.0
2012-08-10 13:45:00,36.03,36.03,36.03,36.03,59200.0,27.542,27.542,27.542,27.542,59200.0
2012-08-10 13:50:00,36.03,36.04,36.01,36.01,64600.0,27.542,27.5496,27.5267,27.5267,64600.0
2012-08-10 13:55:00,36.02,36.02,36.01,36.02,33300.0,27.5343,27.5343,27.5267,27.5343,33300.0
2012-08-10 14:00:00,36.02,36.04,36.02,36.03,43500.0,27.5343,27.5496,27.5343,27.542,43500.0
2012-08-10 14:05:00,36.03,36.03,36.02,36.02,15800.0,27.542,27.542,27.5343,27.5343,15800.0
2012-08-10 14:10:00,36.02,36.03,36.0,36.0,28600.0,27.5343,27.542,27.519,27.519,28600.0
2012-08-10 14:15:00,36.0,36.02,36.0,36.02,48300.0,27.519,27.5343,27.519,27.5343,48300.0
2012-08-10 14:20:00,36.01,36.02,36.01,36.01,12100.0,27.5267,27.5343,27.5267,27.5267,12100.0
2012-08-10 14:25:00,36.01,36.02,36.01,36.02,19300.0,27.5267,27.5343,27.5267,27.5343,19300.0
2012-08-10 14:30:00,36.02,36.02,36.01,36.02,14200.0,27.5343,27.5343,27.5267,27.5343,14200.0
2012-08-10 14:35:00,36.02,36.02,35.99,35.99,14600.0,27.5343,27.5343,27.5114,27.5114,14600.0
2012-08-10 14:40:00,35.98,35.99,35.98,35.98,7200.0,27.5038,27.5114,27.5038,27.5038,7200.0
2012-08-10 14:45:00,35.98,35.98,35.95,35.95,23000.0,27.5038,27.5038,27.4808,27.4808,23000.0
2012-08-10 14:50:00,35.95,35.98,35.94,35.98,62200.0,27.4808,27.5038,27.4732,27.5038,62200.0
2012-08-10 14:55:00,35.98,35.99,35.97,35.97,71300.0,27.5038,27.5114,27.4961,27.4961,71300.0
2012-08-10 15:00:00,35.98,35.99,35.97,35.98,23400.0,27.5038,27.5114,27.4961,27.5038,23400.0
2012-08-10 15:05:00,35.97,35.98,35.97,35.98,18800.0,27.4961,27.5038,27.4961,27.5038,18800.0
2012-08-10 15:10:00,35.98,35.98,35.97,35.98,66200.0,27.5038,27.5038,27.4961,27.5038,66200.0
2012-08-10 15:15:00,35.98,36.0,35.96,35.99,50300.0,27.5038,27.519,27.4885,27.5114,50300.0
2012-08-10 15:20:00,35.99,36.01,35.98,36.0,199100.0,27.5114,27.5267,27.5038,27.519,199100.0
2012-08-10 15:25:00,36.0,36.01,35.99,36.01,39300.0,27.519,27.5267,27.5114,27.5267,39300.0
2012-08-10 15:30:00,36.01,36.01,35.98,35.99,118700.0,27.5267,27.5267,27.5038,27.5114,118700.0
2012-08-10 15:35:00,36.0,36.01,35.97,35.98,247800.0,27.519,27.5267,27.4961,27.5038,247800.0
2012-08-10 15:40:00,35.99,36.04,35.98,36.04,60200.0,27.5114,27.5496,27.5038,27.5496,60200.0
2012-08-10 15:45:00,36.04,36.08,36.03,36.05,154800.0,27.5496,27.5802,27.542,27.5573,154800.0
2012-08-10 15:50:00,36.05,36.08,36.05,36.07,152000.0,27.5573,27.5802,27.5573,27.5725,152000.0
2012-08-10 15:55:00,36.07,36.1,36.05,36.07,334400.0,27.5725,27.5955,27.5573,27.5725,334400.0
2012-08-13 09:30:00,35.97,36.05,35.92,35.95,62900.0,27.4961,27.5573,27.4579,27.4808,62900.0
2012-08-13 09:35:00,35.95,35.99,35.94,35.98,23000.0,27.4808,27.5114,27.4732,27.5038,23000.0
2012-08-13 09:40:00,35.98,36.03,35.97,36.03,84500.0,27.5038,27.542,27.4961,27.542,84500.0
2012-08-13 09:45:00,36.02,36.05,36.0,36.03,42300.0,27.5343,27.5573,27.519,27.542,42300.0
2012-08-13 09:50:00,36.04,36.11,36.04,36.09,21600.0,27.5496,27.6031,27.5496,27.5878,21600.0
2012-08-13 09:55:00,36.1,36.1,36.03,36.04,54800.0,27.5955,27.5955,27.542,27.5496,54800.0
2012-08-13 10:00:00,36.03,36.06,36.03,36.05,98000.0,27.542,27.5649,27.542,27.5573,98000.0
2012-08-13 10:05:00,36.05,36.05,35.96,35.97,129500.0,27.5573,27.5573,27.4885,27.4961,129500.0
2012-08-13 10:10:00,35.97,35.97,35.9,35.9,12800.0,27.4961,27.4961,27.4426,27.4426,12800.0
2012-08-13 10:15:00,35.91,35.91,35.88,35.9,32100.0,27.4502,27.4502,27.4273,27.4426,32100.0
2012-08-13 10:20:00,35.91,35.91,35.84,35.84,41400.0,27.4502,27.4502,27.3967,27.3967,41400.0
2012-08-13 10:25:00,35.83,35.84,35.81,35.83,90400.0,27.3891,27.3967,27.3738,27.3891,90400.0
2012-08-13 10:30:00,35.83,35.83,35.78,35.81,140500.0,27.3891,27.3891,27.3509,27.3738,140500.0
2012-08-13 10:35:00,35.81,35.82,35.79,35.8,15100.0,27.3738,27.3814,27.3585,27.3662,15100.0
2012-08-13 10:40:00,35.79,35.85,35.79,35.85,20500.0,27.3585,27.4044,27.3585,27.4044,20500.0
2012-08-13 10:45:00,35.84,35.86,35.84,35.86,11700.0,27.3967,27.412,27.3967,27.412,11700.0
2012-08-13 10:50:00,35.85,35.85,35.8,35.8,65700.0,27.4044,27.4044,27.3662,27.3662,65700.0
2012-08-13 10:55:00,35.8,35.8,35.76,35.76,18700.0,27.3662,27.3662,27.3356,27.3356,18700.0
2012-08-13 11:00:00,35.75,35.76,35.71,35.72,77700.0,27.3279,27.3356,27.2974,27.305,77700.0
2012-08-13 11:05:00,35.72,35.72,35.69,35.7,40600.0,27.305,27.305,27.2821,27.2897,40600.0
2012-08-13 11:10:00,35.7,35.72,35.7,35.71,22900.0,27.2897,27.305,27.2897,27.2974,22900.0
2012-08-13 11:15:00,35.71,35.72,35.7,35.7,56900.0,27.2974,27.305,27.2897,27.2897,56900.0
2012-08-13 11:20:00,35.7,35.76,35.7,35.76,29600.0,27.2897,27.3356,27.2897,27.3356,29600.0
2012-08-13 11:25:00,35.76,35.78,35.75,35.76,22100.0,27.3356,27.3509,27.3279,27.3356,22100.0
2012-08-13 11:30:00,35.74,35.76,35.73,35.73,8600.0,27.3203,27.3356,27.3126,27.3126,8600.0
2012-08-13 11:35:00,35.74,35.76,35.73,35.75,14000.0,27.3203,27.3356,27.3126,27.3279,14000.0
2012-08-13 11:40:00,35.76,35.76,35.73,35.73,4200.0,27.3356,27.3356,27.3126,27.3126,4200.0
2012-08-13 11:45:00,35.74,35.74,35.72,35.73,22100.0,27.3203,27.3203,27.305,27.3126,22100.0
2012-08-13 11:50:00,35.72,35.75,35.72,35.75,6200.0,27.305,27.3279,27.305,27.3279,6200.0
2012-08-13 11:55:00,35.74,35.75,35.73,35.73,3500.0,27.3203,27.3279,27.3126,27.3126,3500.0
2012-08-13 12:00:00,35.73,35.74,35.69,35.69,80400.0,27.3126,27.3203,27.2821,27.2821,80400.0
2012-08-13 12:05:00,35.68,35.7,35.68,35.68,15000.0,27.2744,27.2897,27.2744,27.2744,15000.0
2012-08-13 12:10:00,35.67,35.7,35.67,35.7,33600.0,27.2668,27.2897,27.2668,27.2897,33600.0
2012-08-13 12:15:00,35.7,35.71,35.69,35.7,16700.0,27.2897,27.2974,27.2821,27.2897,16700.0
2012-08-13 12:20:00,35.7,35.7,35.69,35.7,2200.0,27.2897,27.2897,27.2821,27.2897,2200.0
2012-08-13 12:25:00,35.7,35.71,35.7,35.71,8300.0,27.2897,27.2974,27.2897,27.2974,8300.0
2012-08-13 12:30:00,35.71,35.71,35.7,35.7,2500.0,27.2974,27.2974,27.2897,27.2897,2500.0
2012-08-13 12:35:00,35.7,35.72,35.69,35.72,8400.0,27.2897,27.305,27.2821,27.305,8400.0
2012-08-13 12:40:00,35.71,35.72,35.7,35.72,1100.0,27.2974,27.305,27.2897,27.305,1100.0
2012-08-13 12:45:00,35.72,35.73,35.71,35.73,8600.0,27.305,27.3126,27.2974,27.3126,8600.0
2012-08-13 12:50:00,35.74,35.76,35.74,35.76,12900.0,27.3203,27.3356,27.3203,27.3356,12900.0
2012-08-13 12:55:00,35.76,35.77,35.75,35.77,5600.0,27.3356,27.3432,27.3279,27.3432,5600.0
2012-08-13 13:00:00,35.78,35.79,35.76,35.76,5800.0,27.3509,27.3585,27.3356,27.3356,5800.0
2012-08-13 13:05:00,35.76,35.76,35.75,35.76,3300.0,27.3356,27.3356,27.3279,27.3356,3300.0
2012-08-13 13:10:00,35.76,35.76,35.73,35.73,15500.0,27.3356,27.3356,27.3126,27.3126,15500.0
2012-08-13 13:15:00,35.72,35.72,35.72,35.72,6200.0,27.305,27.305,27.305,27.305,6200.0
2012-08-13 13:20:00,35.72,35.72,35.69,35.7,12000.0,27.305,27.305,27.2821,27.2897,12000.0
2012-08-13 13:25:00,35.71,35.71,35.69,35.7,41400.0,27.2974,27.2974,27.2821,27.2897,41400.0
2012-08-13 13:30:00,35.7,35.7,35.68,35.68,4500.0,27.2897,27.2897,27.2744,27.2744,4500.0
2012-08-13 13:35:00,35.69,35.69,35.68,35.69,23100.0,27.2821,27.2821,27.2744,27.2821,23100.0
2012-08-13 13:40:00,35.69,35.72,35.69,35.72,7700.0,27.2821,27.305,27.2821,27.305,7700.0
2012-08-13 13:45:00,35.72,35.74,35.72,35.74,6100.0,27.305,27.3203,27.305,27.3203,6100.0
2012-08-13 13:50:00,35.75,35.75,35.71,35.71,5800.0,27.3279,27.3279,27.2974,27.2974,5800.0
2012-08-13 13:55:00,35.72,35.72,35.7,35.72,90700.0,27.305,27.305,27.2897,27.305,90700.0
2012-08-13 14:00:00,35.72,35.73,35.7,35.7,13700.0,27.305,27.3126,27.2897,27.2897,13700.0
2012-08-13 14:05:00,35.7,35.72,35.7,35.7,17000.0,27.2897,27.305,27.2897,27.2897,17000.0
2012-08-13 14:10:00,35.7,35.75,35.7,35.75,39600.0,27.2897,27.3279,27.2897,27.3279,39600.0
2012-08-13 14:15:00,35.74,35.75,35.73,35.75,25600.0,27.3203,27.3279,27.3126,27.3279,25600.0
2012-08-13 14:20:00,35.76,35.78,35.76,35.78,34400.0,27.3356,27.3509,27.3356,27.3509,34400.0
2012-08-13 14:25:00,35.78,35.8,35.77,35.78,44400.0,27.3509,27.3662,27.3432,27.3509,44400.0
2012-08-13 14:30:00,35.78,35.79,35.78,35.79,18600.0,27.3509,27.3585,27.3509,27.3585,18600.0
2012-08-13 14:35:00,35.79,35.79,35.77,35.79,24100.0,27.3585,27.3585,27.3432,27.3585,24100.0
2012-08-13 14:40:00,35.79,35.79,35.77,35.78,34400.0,27.3585,27.3585,27.3432,27.3509,34400.0
2012-08-13 14:45:00,35.78,35.78,35.77,35.78,21200.0,27.3509,27.3509,27.3432,27.3509,21200.0
2012-08-13 14:50:00,35.79,35.83,35.79,35.83,67100.0,27.3585,27.3891,27.3585,27.3891,67100.0
2012-08-13 14:55:00,35.84,35.85,35.83,35.83,39200.0,27.3967,27.4044,27.3891,27.3891,39200.0
2012-08-13 15:00:00,35.83,35.83,35.82,35.83,21900.0,27.3891,27.3891,27.3814,27.3891,21900.0
2012-08-13 15:05:00,35.83,35.83,35.8,35.8,35200.0,27.3891,27.3891,27.3662,27.3662,35200.0
2012-08-13 15:10:00,35.8,35.82,35.8,35.81,9700.0,27.3662,27.3814,27.3662,27.3738,9700.0
2012-08-13 15:15:00,35.81,35.81,35.8,35.8,19800.0,27.3738,27.3738,27.3662,27.3662,19800.0
2012-08-13 15:20:00,35.8,35.81,35.78,35.8,47900.0,27.3662,27.3738,27.3509,27.3662,47900.0
2012-08-13 15:25:00,35.79,35.79,35.77,35.77,48200.0,27.3585,27.3585,27.3432,27.3432,48200.0
2012-08-13 15:30:00,35.77,35.8,35.77,35.8,81300.0,27.3432,27.3662,27.3432,27.3662,81300.0
2012-08-13 15:35:00,35.8,35.84,35.79,35.83,66000.0,27.3662,27.3967,27.3585,27.3891,66000.0
2012-08-13 15:40:00,35.83,35.86,35.82,35.85,128200.0,27.3891,27.412,27.3814,27.4044,128200.0
2012-08-13 15:45:00,35.85,35.87,35.83,35.85,185500.0,27.4044,27.4197,27.3891,27.4044,185500.0
2012-08-13 15:50:00,35.85,35.85,35.82,35.84,207700.0,27.4044,27.4044,27.3814,27.3967,207700.0
2012-08-13 15:55:00,35.84,35.86,35.82,35.86,328500.0,27.3967,27.412,27.3814,27.412,328500.0
2012-08-14 09:30:00,35.97,36.07,35.95,35.97,99200.0,27.4961,27.5725,27.4808,27.4961,99200.0
2012-08-14 09:35:00,35.96,35.97,35.92,35.93,32200.0,27.4885,27.4961,27.4579,27.4655,32200.0
2012-08-14 09:40:00,35.92,35.93,35.85,35.87,46500.0,27.4579,27.4655,27.4044,27.4197,46500.0
2012-08-14 09:45:00,35.87,35.88,35.84,35.87,180400.0,27.4197,27.4273,27.3967,27.4197,180400.0
2012-08-14 09:50:00,35.86,35.86,35.78,35.78,41600.0,27.412,27.412,27.3509,27.3509,41600.0
2012-08-14 09:55:00,35.77,35.77,35.72,35.75,322500.0,27.3432,27.3432,27.305,27.3279,322500.0
2012-08-14 10:00:00,35.76,35.81,35.74,35.79,46100.0,27.3356,27.3738,27.3203,27.3585,46100.0
2012-08-14 10:05:00,35.79,35.8,35.72,35.73,47000.0,27.3585,27.3662,27.305,27.3126,47000.0
2012-08-14 10:10:00,35.73,35.84,35.73,35.82,77000.0,27.3126,27.3967,27.3126,27.3814,77000.0
2012-08-14 10:15:00,35.82,35.83,35.76,35.76,29600.0,27.3814,27.3891,27.3356,27.3356,29600.0
2012-08-14 10:20:00,35.75,35.75,35.71,35.72,40900.0,27.3279,27.3279,27.2974,27.305,40900.0
2012-08-14 10:25:00,35.72,35.72,35.68,35.71,18900.0,27.305,27.305,27.2744,27.2974,18900.0
2012-08-14 10:30:00,35.71,35.71,35.68,35.68,15900.0,27.2974,27.2974,27.2744,27.2744,15900.0
2012-08-14 10:35:00,35.68,35.74,35.68,35.72,57200.0,27.2744,27.3203,27.2744,27.305,57200.0
2012-08-14 10:40:00,35.71,35.74,35.71,35.71,42200.0,27.2974,27.3203,27.2974,27.2974,42200.0
2012-08-14 10:45:00,35.72,35.74,35.72,35.73,87600.0,27.305,27.3203,27.305,27.3126,87600.0
2012-08-14 10:50:00,35.73,35.76,35.73,35.75,94000.0,27.3126,27.3356,27.3126,27.3279,94000.0
2012-08-14 10:55:00,35.75,35.75,35.72,35.75,121800.0,27.3279,27.3279,27.305,27.3279,121800.0
2012-08-14 11:00:00,35.75,35.75,35.73,35.75,42000.0,27.3279,27.3279,27.3126,27.3279,42000.0
2012-08-14 11:05:00,35.75,35.76,35.73,35.76,25200.0,27.3279,27.3356,27.3126,27.3356,25200.0
2012-08-14 11:10:00,35.75,35.77,35.74,35.74,10900.0,27.3279,27.3432,27.3203,27.3203,10900.0
2012-08-14 11:15:00,35.74,35.78,35.73,35.75,204700.0,27.3203,27.3509,27.3126,27.3279,204700.0
2012-08-14 11:20:00,35.75,35.75,35.73,35.73,126400.0,27.3279,27.3279,27.3126,27.3126,126400.0
2012-08-14 11:25:00,35.73,35.75,35.73,35.73,11000.0,27.3126,27.3279,27.3126,27.3126,11000.0
2012-08-14 11:30:00,35.74,35.78,35.74,35.78,48400.0,27.3203,27.3509,27.3203,27.3509,48400.0
2012-08-14 11:35:00,35.77,35.79,35.77,35.79,357000.0,27.3432,27.3585,27.3432,27.3585,357000.0
2012-08-14 11:40:00,35.8,35.82,35.8,35.82,116300.0,27.3662,27.3814,27.3662,27.3814,116300.0
2012-08-14 11:45:00,35.82,35.83,35.8,35.82,17700.0,27.3814,27.3891,27.3662,27.3814,17700.0
2012-08-14 11:50:00,35.81,35.81,35.77,35.77,9100.0,27.3738,27.3738,27.3432,27.3432,9100.0
2012-08-14 11:55:00,35.78,35.78,35.76,35.78,11600.0,27.3509,27.3509,27.3356,27.3509,11600.0
2012-08-14 12:00:00,35.78,35.78,35.77,35.77,8000.0,27.3509,27.3509,27.3432,27.3432,8000.0
2012-08-14 12:05:00,35.77,35.8,35.77,35.8,21200.0,27.3432,27.3662,27.3432,27.3662,21200.0
2012-08-14 12:10:00,35.8,35.8,35.77,35.8,99600.0,27.3662,27.3662,27.3432,27.3662,99600.0
2012-08-14 12:15:00,35.8,35.8,35.76,35.77,20300.0,27.3662,27.3662,27.3356,27.3432,20300.0
2012-08-14 12:20:00,35.77,35.77,35.74,35.75,129400.0,27.3432,27.3432,27.3203,27.3279,129400.0
2012-08-14 12:25:00,35.75,35.77,35.75,35.76,6600.0,27.3279,27.3432,27.3279,27.3356,6600.0
2012-08-14 12:30:00,35.77,35.81,35.75,35.75,277300.0,27.3432,27.3738,27.3279,27.3279,277300.0
2012-08-14 12:35:00,35.75,35.75,35.71,35.71,140700.0,27.3279,27.3279,27.2974,27.2974,140700.0
2012-08-14 12:40:00,35.71,35.71,35.67,35.68,206500.0,27.2974,27.2974,27.2668,27.2744,206500.0
2012-08-14 12:45:00,35.67,35.72,35.67,35.71,13200.0,27.2668,27.305,27.2668,27.2974,13200.0
2012-08-14 12:50:00,35.72,35.72,35.71,35.72,10800.0,27.305,27.305,27.2974,27.305,10800.0
2012-08-14 12:55:00,35.72,35.73,35.71,35.72,149100.0,27.305,27.3126,27.2974,27.305,149100.0
2012-08-14 13:00:00,35.73,35.74,35.73,35.73,6100.0,27.3126,27.3203,27.3126,27.3126,6100.0
2012-08-14 13:05:00,35.73,35.75,35.72,35.72,35300.0,27.3126,27.3279,27.305,27.305,35300.0
2012-08-14 13:10:00,35.72,35.73,35.68,35.72,175600.0,27.305,27.3126,27.2744,27.305,175600.0
2012-08-14 13:15:00,35.72,35.72,35.69,35.7,60100.0,27.305,27.305,27.2821,27.2897,60100.0
2012-08-14 13:20:00,35.7,35.71,35.69,35.71,23900.0,27.2897,27.2974,27.2821,27.2974,23900.0
2012-08-14 13:25:00,35.7,35.7,35.69,35.69,8300.0,27.2897,27.2897,27.2821,27.2821,8300.0
2012-08-14 13:30:00,35.69,35.72,35.69,35.71,15000.0,27.2821,27.305,27.2821,27.2974,15000.0
2012-08-14 13:35:00,35.71,35.72,35.7,35.72,48000.0,27.2974,27.305,27.2897,27.305,48000.0
2012-08-14 13:40:00,35.72,35.72,35.71,35.72,6800.0,27.305,27.305,27.2974,27.305,6800.0
2012-08-14 13:45:00,35.72,35.74,35.72,35.73,10200.0,27.305,27.3203,27.305,27.3126,10200.0
2012-08-14 13:50:00,35.73,35.73,35.72,35.73,5800.0,27.3126,27.3126,27.305,27.3126,5800.0
2012-08-14 13:55:00,35.73,35.74,35.72,35.74,24600.0,27.3126,27.3203,27.305,27.3203,24600.0
2012-08-14 14:00:00,35.74,35.75,35.74,35.75,6200.0,27.3203,27.3279,27.3203,27.3279,6200.0
2012-08-14 14:05:00,35.74,35.77,35.73,35.77,57800.0,27.3203,27.3432,27.3126,27.3432,57800.0
2012-08-14 14:10:00,35.77,35.77,35.76,35.76,41800.0,27.3432,27.3432,27.3356,27.3356,41800.0
2012-08-14 14:15:00,35.76,35.77,35.75,35.75,13000.0,27.3356,27.3432,27.3279,27.3279,13000.0
2012-08-14 14:20:00,35.75,35.76,35.75,35.76,31700.0,27.3279,27.3356,27.3279,27.3356,31700.0
2012-08-14 14:25:00,35.75,35.76,35.74,35.76,59100.0,27.3279,27.3356,27.3203,27.3356,59100.0
2012-08-14 14:30:00,35.77,35.77,35.75,35.77,12300.0,27.3432,27.3432,27.3279,27.3432,12300.0
2012-08-14 14:35:00,35.76,35.76,35.75,35.75,9700.0,27.3356,27.3356,27.3279,27.3279,9700.0
2012-08-14 14:40:00,35.74,35.76,35.73,35.75,41600.0,27.3203,27.3356,27.3126,27.3279,41600.0
2012-08-14 14:45:00,35.75,35.77,35.74,35.76,8400.0,27.3279,27.3432,27.3203,27.3356,8400.0
2012-08-14 14:50:00,35.76,35.77,35.76,35.76,14400.0,27.3356,27.3432,27.3356,27.3356,14400.0
2012-08-14 14:55:00,35.76,35.8,35.75,35.8,118900.0,27.3356,27.3662,27.3279,27.3662,118900.0
2012-08-14 15:00:00,35.79,35.8,35.78,35.79,59300.0,27.3585,27.3662,27.3509,27.3585,59300.0
2012-08-14 15:05:00,35.79,35.79,35.76,35.76,31500.0,27.3585,27.3585,27.3356,27.3356,31500.0
2012-08-14 15:10:00,35.75,35.76,35.71,35.73,160500.0,27.3279,27.3356,27.2974,27.3126,160500.0
2012-08-14 15:15:00,35.73,35.74,35.72,35.74,41500.0,27.3126,27.3203,27.305,27.3203,41500.0
2012-08-14 15:20:00,35.74,35.76,35.73,35.73,39900.0,27.3203,27.3356,27.3126,27.3126,39900.0
2012-08-14 15:25:00,35.73,35.74,35.71,35.72,112200.0,27.3126,27.3203,27.2974,27.305,112200.0
2012-08-14 15:30:00,35.72,35.72,35.68,35.69,187800.0,27.305,27.305,27.2744,27.2821,187800.0
2012-08-14 15:35:00,35.69,35.69,35.63,35.68,109900.0,27.2821,27.2821,27.2362,27.2744,109900.0
2012-08-14 15:40:00,35.68,35.68,35.65,35.66,89200.0,27.2744,27.2744,27.2515,27.2591,89200.0
2012-08-14 15:45:00,35.66,35.67,35.64,35.67,201100.0,27.2591,27.2668,27.2439,27.2668,201100.0
2012-08-14 15:50:00,35.66,35.67,35.58,35.62,523000.0,27.2591,27.2668,27.198,27.2286,523000.0
2012-08-14 15:55:00,35.62,35.68,35.61,35.68,369200.0,27.2286,27.2744,27.2209,27.2744,369200.0
2012-08-15 09:30:00,35.56,35.67,35.54,35.63,223700.0,27.1827,27.2668,27.1674,27.2362,223700.0
2012-08-15 09:35:00,35.63,35.66,35.62,35.66,232600.0,27.2362,27.2591,27.2286,27.2591,232600.0
2012-08-15 09:40:00,35.66,35.7,35.66,35.69,28500.0,27.2591,27.2897,27.2591,27.2821,28500.0
2012-08-15 09:45:00,35.7,35.74,35.67,35.74,68100.0,27.2897,27.3203,27.2668,27.3203,68100.0
2012-08-15 09:50:00,35.74,35.77,35.73,35.73,35800.0,27.3203,27.3432,27.3126,27.3126,35800.0
2012-08-15 09:55:00,35.73,35.77,35.71,35.72,28800.0,27.3126,27.3432,27.2974,27.305,28800.0
2012-08-15 10:00:00,35.73,35.77,35.72,35.76,185800.0,27.3126,27.3432,27.305,27.3356,185800.0
2012-08-15 10:05:00,35.76,35.76,35.71,35.74,150400.0,27.3356,27.3356,27.2974,27.3203,150400.0
2012-08-15 10:10:00,35.73,35.74,35.64,35.65,24900.0,27.3126,27.3203,27.2439,27.2515,24900.0
2012-08-15 10:15:00,35.66,35.67,35.63,35.63,5900.0,27.2591,27.2668,27.2362,27.2362,5900.0
2012-08-15 10:20:00,35.63,35.63,35.59,35.62,93100.0,27.2362,27.2362,27.2056,27.2286,93100.0
2012-08-15 10:25:00,35.63,35.66,35.62,35.62,23200.0,27.2362,27.2591,27.2286,27.2286,23200.0
2012-08-15 10:30:00,35.63,35.67,35.63,35.67,54400.0,27.2362,27.2668,27.2362,27.2668,54400.0
2012-08-15 10:35:00,35.67,35.67,35.62,35.63,17100.0,27.2668,27.2668,27.2286,27.2362,17100.0
2012-08-15 10:40:00,35.63,35.64,35.57,35.6,32300.0,27.2362,27.2439,27.1903,27.2133,32300.0
2012-08-15 10:45:00,35.6,35.64,35.6,35.64,11000.0,27.2133,27.2439,27.2133,27.2439,11000.0
2012-08-15 10:50:00,35.63,35.67,35.63,35.65,58900.0,27.2362,27.2668,27.2362,27.2515,58900.0
2012-08-15 10:55:00,35.65,35.69,35.65,35.66,76100.0,27.2515,27.2821,27.2515,27.2591,76100.0
2012-08-15 11:00:00,35.66,35.66,35.62,35.63,40600.0,27.2591,27.2591,27.2286,27.2362,40600.0
2012-08-15 11:05:00,35.63,35.66,35.62,35.66,16000.0,27.2362,27.2591,27.2286,27.2591,16000.0
2012-08-15 11:10:00,35.66,35.67,35.65,35.67,6400.0,27.2591,27.2668,27.2515,27.2668,6400.0
2012-08-15 11:15:00,35.67,35.67,35.65,35.66,3800.0,27.2668,27.2668,27.2515,27.2591,3800.0
2012-08-15 11:20:00,35.66,35.66,35.64,35.65,6200.0,27.2591,27.2591,27.2439,27.2515,6200.0
2012-08-15 11:25:00,35.65,35.65,35.62,35.65,14200.0,27.2515,27.2515,27.2286,27.2515,14200.0
2012-08-15 11:30:00,35.64,35.69,35.64,35.67,24800.0,27.2439,27.2821,27.2439,27.2668,24800.0
2012-08-15 11:35:00,35.67,35.69,35.66,35.68,2900.0,27.2668,27.2821,27.2591,27.2744,2900.0
2012-08-15 11:40:00,35.69,35.69,35.68,35.68,8000.0,27.2821,27.2821,27.2744,27.2744,8000.0
2012-08-15 11:45:00,35.69,35.71,35.68,35.71,110200.0,27.2821,27.2974,27.2744,27.2974,110200.0
2012-08-15 11:50:00,35.71,35.73,35.71,35.71,49500.0,27.2974,27.3126,27.2974,27.2974,49500.0
2012-08-15 11:55:00,35.71,35.72,35.7,35.71,5200.0,27.2974,27.305,27.2897,27.2974,5200.0
2012-08-15 12:00:00,35.71,35.72,35.7,35.71,5600.0,27.2974,27.305,27.2897,27.2974,5600.0
2012-08-15 12:05:00,35.71,35.71,35.7,35.7,8600.0,27.2974,27.2974,27.2897,27.2897,8600.0
2012-08-15 12:10:00,35.7,35.71,35.68,35.69,12000.0,27.2897,27.2974,27.2744,27.2821,12000.0
2012-08-15 12:15:00,35.69,35.7,35.69,35.7,5300.0,27.2821,27.2897,27.2821,27.2897,5300.0
2012-08-15 12:20:00,35.7,35.75,35.7,35.75,25100.0,27.2897,27.3279,27.2897,27.3279,25100.0
2012-08-15 12:25:00,35.74,35.74,35.72,35.73,11100.0,27.3203,27.3203,27.305,27.3126,11100.0
2012-08-15 12:30:00,35.73,35.74,35.72,35.73,6200.0,27.3126,27.3203,27.305,27.3126,6200.0
2012-08-15 12:35:00,35.74,35.74,35.71,35.71,19400.0,27.3203,27.3203,27.2974,27.2974,19400.0
2012-08-15 12:40:00,35.71,35.71,35.69,35.7,13400.0,27.2974,27.2974,27.2821,27.2897,13400.0
2012-08-15 12:45:00,35.7,35.71,35.69,35.7,11400.0,27.2897,27.2974,27.2821,27.2897,11400.0
2012-08-15 12:50:00,35.7,35.71,35.68,35.7,254500.0,27.2897,27.2974,27.2744,27.2897,254500.0
2012-08-15 12:55:00,35.7,35.7,35.69,35.69,9500.0,27.2897,27.2897,27.2821,27.2821,9500.0
2012-08-15 13:00:00,35.69,35.69,35.67,35.67,46400.0,27.2821,27.2821,27.2668,27.2668,46400.0
2012-08-15 13:05:00,35.66,35.68,35.66,35.68,9600.0,27.2591,27.2744,27.2591,27.2744,9600.0
2012-08-15 13:10:00,35.67,35.69,35.67,35.69,6500.0,27.2668,27.2821,27.2668,27.2821,6500.0
2012-08-15 13:15:00,35.69,35.71,35.69,35.7,233400.0,27.2821,27.2974,27.2821,27.2897,233400.0
2012-08-15 13:20:00,35.7,35.7,35.7,35.7,3400.0,27.2897,27.2897,27.2897,27.2897,3400.0
2012-08-15 13:25:00,35.7,35.7,35.7,35.7,8000.0,27.2897,27.2897,27.2897,27.2897,8000.0
2012-08-15 13:30:00,35.71,35.71,35.7,35.71,5800.0,27.2974,27.2974,27.2897,27.2974,5800.0
2012-08-15 13:35:00,35.71,35.73,35.71,35.73,12900.0,27.2974,27.3126,27.2974,27.3126,12900.0
2012-08-15 13:40:00,35.72,35.72,35.71,35.72,2100.0,27.305,27.305,27.2974,27.305,2100.0
2012-08-15 13:45:00,35.72,35.72,35.7,35.71,23600.0,27.305,27.305,27.2897,27.2974,23600.0
2012-08-15 13:50:00,35.72,35.72,35.71,35.72,47400.0,27.305,27.305,27.2974,27.305,47400.0
2012-08-15 13:55:00,35.72,35.72,35.69,35.69,38000.0,27.305,27.305,27.2821,27.2821,38000.0
2012-08-15 14:00:00,35.69,35.69,35.66,35.68,245500.0,27.2821,27.2821,27.2591,27.2744,245500.0
2012-08-15 14:05:00,35.68,35.68,35.66,35.66,8700.0,27.2744,27.2744,27.2591,27.2591,8700.0
2012-08-15 14:10:00,35.66,35.68,35.66,35.67,22800.0,27.2591,27.2744,27.2591,27.2668,22800.0
2012-08-15 14:15:00,35.68,35.71,35.68,35.71,24600.0,27.2744,27.2974,27.2744,27.2974,24600.0
2012-08-15 14:20:00,35.71,35.72,35.7,35.72,10600.0,27.2974,27.305,27.2897,27.305,10600.0
2012-08-15 14:25:00,35.73,35.75,35.73,35.75,243000.0,27.3126,27.3279,27.3126,27.3279,243000.0
2012-08-15 14:30:00,35.75,35.76,35.74,35.74,27400.0,27.3279,27.3356,27.3203,27.3203,27400.0
2012-08-15 14:35:00,35.74,35.76,35.73,35.76,14800.0,27.3203,27.3356,27.3126,27.3356,14800.0
2012-08-15 14:40:00,35.76,35.78,35.76,35.78,34100.0,27.3356,27.3509,27.3356,27.3509,34100.0
2012-08-15 14:45:00,35.79,35.79,35.78,35.79,9800.0,27.3585,27.3585,27.3509,27.3585,9800.0
2012-08-15 14:50:00,35.79,35.84,35.78,35.81,36000.0,27.3585,27.3967,27.3509,27.3738,36000.0
2012-08-15 14:55:00,35.82,35.82,35.79,35.79,9700.0,27.3814,27.3814,27.3585,27.3585,9700.0
2012-08-15 15:00:00,35.8,35.8,35.78,35.78,43800.0,27.3662,27.3662,27.3509,27.3509,43800.0
2012-08-15 15:05:00,35.78,35.79,35.78,35.79,14100.0,27.3509,27.3585,27.3509,27.3585,14100.0
2012-08-15 15:10:00,35.8,35.8,35.79,35.8,8400.0,27.3662,27.3662,27.3585,27.3662,8400.0
2012-08-15 15:15:00,35.79,35.8,35.79,35.8,17300.0,27.3585,27.3662,27.3585,27.3662,17300.0
2012-08-15 15:20:00,35.8,35.8,35.78,35.8,17600.0,27.3662,27.3662,27.3509,27.3662,17600.0
2012-08-15 15:25:00,35.8,35.8,35.74,35.76,98900.0,27.3662,27.3662,27.3203,27.3356,98900.0
2012-08-15 15:30:00,35.76,35.77,35.75,35.75,35600.0,27.3356,27.3432,27.3279,27.3279,35600.0
2012-08-15 15:35:00,35.76,35.77,35.74,35.75,66900.0,27.3356,27.3432,27.3203,27.3279,66900.0
2012-08-15 15:40:00,35.74,35.77,35.73,35.76,236300.0,27.3203,27.3432,27.3126,27.3356,236300.0
2012-08-15 15:45:00,35.77,35.78,35.75,35.76,126900.0,27.3432,27.3509,27.3279,27.3356,126900.0
2012-08-15 15:50:00,35.75,35.8,35.74,35.8,112000.0,27.3279,27.3662,27.3203,27.3662,112000.0
2012-08-15 15:55:00,35.8,35.8,35.75,35.77,212500.0,27.3662,27.3662,27.3279,27.3432,212500.0
2012-08-16 09:30:00,35.86,35.95,35.84,35.89,81200.0,27.412,27.4808,27.3967,27.435,81200.0
2012-08-16 09:35:00,35.88,35.88,35.82,35.88,24000.0,27.4273,27.4273,27.3814,27.4273,24000.0
2012-08-16 09:40:00,35.87,35.89,35.84,35.86,103500.0,27.4197,27.435,27.3967,27.412,103500.0
2012-08-16 09:45:00,35.87,35.88,35.85,35.87,22000.0,27.4197,27.4273,27.4044,27.4197,22000.0
2012-08-16 09:50:00,35.87,35.9,35.87,35.9,26900.0,27.4197,27.4426,27.4197,27.4426,26900.0
2012-08-16 09:55:00,35.89,35.91,35.89,35.89,37800.0,27.435,27.4502,27.435,27.435,37800.0
2012-08-16 10:00:00,35.88,35.89,35.84,35.85,48100.0,27.4273,27.435,27.3967,27.4044,48100.0
2012-08-16 10:05:00,35.86,35.87,35.84,35.87,34800.0,27.412,27.4197,27.3967,27.4197,34800.0
2012-08-16 10:10:00,35.87,35.89,35.86,35.86,39800.0,27.4197,27.435,27.412,27.412,39800.0
2012-08-16 10:15:00,35.87,35.87,35.83,35.85,182800.0,27.4197,27.4197,27.3891,27.4044,182800.0
2012-08-16 10:20:00,35.86,35.9,35.86,35.9,87900.0,27.412,27.4426,27.412,27.4426,87900.0
2012-08-16 10:25:00,35.91,35.92,35.9,35.91,11900.0,27.4502,27.4579,27.4426,27.4502,11900.0
2012-08-16 10:30:00,35.92,35.95,35.92,35.93,21200.0,27.4579,27.4808,27.4579,27.4655,21200.0
2012-08-16 10:35:00,35.94,36.0,35.93,36.0,45100.0,27.4732,27.519,27.4655,27.519,45100.0
2012-08-16 10:40:00,36.01,36.01,35.99,35.99,60600.0,27.5267,27.5267,27.5114,27.5114,60600.0
2012-08-16 10:45:00,36.0,36.03,35.99,36.03,34400.0,27.519,27.542,27.5114,27.542,34400.0
2012-08-16 10:50:00,36.04,36.07,36.04,36.05,155900.0,27.5496,27.5725,27.5496,27.5573,155900.0
2012-08-16 10:55:00,36.06,36.08,36.05,36.06,64300.0,27.5649,27.5802,27.5573,27.5649,64300.0
2012-08-16 11:00:00,36.07,36.07,36.05,36.07,27600.0,27.5725,27.5725,27.5573,27.5725,27600.0
2012-08-16 11:05:00,36.06,36.06,36.03,36.03,35800.0,27.5649,27.5649,27.542,27.542,35800.0
2012-08-16 11:10:00,36.04,36.09,36.04,36.09,19000.0,27.5496,27.5878,27.5496,27.5878,19000.0
2012-08-16 11:15:00,36.1,36.12,36.09,36.09,49100.0,27.5955,27.6108,27.5878,27.5878,49100.0
2012-08-16 11:20:00,36.1,36.1,36.08,36.09,18800.0,27.5955,27.5955,27.5802,27.5878,18800.0
2012-08-16 11:25:00,36.09,36.1,36.08,36.09,41600.0,27.5878,27.5955,27.5802,27.5878,41600.0
2012-08-16 11:30:00,36.09,36.1,36.09,36.1,86800.0,27.5878,27.5955,27.5878,27.5955,86800.0
2012-08-16 11:35:00,36.1,36.13,36.1,36.13,37200.0,27.5955,27.6184,27.5955,27.6184,37200.0
2012-08-16 11:40:00,36.13,36.14,36.12,36.13,69900.0,27.6184,27.6261,27.6108,27.6184,69900.0
2012-08-16 11:45:00,36.13,36.17,36.13,36.17,14400.0,27.6184,27.649,27.6184,27.649,14400.0
2012-08-16 11:50:00,36.17,36.22,36.16,36.21,68300.0,27.649,27.6872,27.6413,27.6796,68300.0
2012-08-16 11:55:00,36.21,36.22,36.16,36.16,148500.0,27.6796,27.6872,27.6413,27.6413,148500.0
2012-08-16 12:00:00,36.16,36.16,36.12,36.12,142300.0,27.6413,27.6413,27.6108,27.6108,142300.0
2012-08-16 12:05:00,36.12,36.17,36.12,36.17,62800.0,27.6108,27.649,27.6108,27.649,62800.0
2012-08-16 12:10:00,36.17,36.2,36.17,36.17,16000.0,27.649,27.6719,27.649,27.649,16000.0
2012-08-16 12:15:00,36.17,36.18,36.17,36.18,19400.0,27.649,27.6566,27.649,27.6566,19400.0
2012-08-16 12:20:00,36.17,36.2,36.17,36.17,64300.0,27.649,27.6719,27.649,27.649,64300.0
2012-08-16 12:25:00,36.17,36.18,36.15,36.15,67300.0,27.649,27.6566,27.6337,27.6337,67300.0
2012-08-16 12:30:00,36.15,36.16,36.12,36.13,73300.0,27.6337,27.6413,27.6108,27.6184,73300.0
2012-08-16 12:35:00,36.12,36.16,36.12,36.16,146200.0,27.6108,27.6413,27.6108,27.6413,146200.0
2012-08-16 12:40:00,36.16,36.17,36.16,36.17,16100.0,27.6413,27.649,27.6413,27.649,16100.0
2012-08-16 12:45:00,36.18,36.18,36.16,36.16,7700.0,27.6566,27.6566,27.6413,27.6413,7700.0
2012-08-16 12:50:00,36.16,36.2,36.16,36.2,32000.0,27.6413,27.6719,27.6413,27.6719,32000.0
2012-08-16 12:55:00,36.2,36.21,36.19,36.21,26400.0,27.6719,27.6796,27.6643,27.6796,26400.0
2012-08-16 13:00:00,36.2,36.21,36.18,36.18,277700.0,27.6719,27.6796,27.6566,27.6566,277700.0
2012-08-16 13:05:00,36.18,36.2,36.18,36.2,65200.0,27.6566,27.6719,27.6566,27.6719,65200.0
2012-08-16 13:10:00,36.21,36.22,36.2,36.22,57000.0,27.6796,27.6872,27.6719,27.6872,57000.0
2012-08-16 13:15:00,36.21,36.25,36.21,36.25,58100.0,27.6796,27.7101,27.6796,27.7101,58100.0
2012-08-16 13:20:00,36.25,36.25,36.24,36.25,10100.0,27.7101,27.7101,27.7025,27.7101,10100.0
2012-08-16 13:25:00,36.25,36.26,36.24,36.25,42000.0,27.7101,27.7178,27.7025,27.7101,42000.0
2012-08-16 13:30:00,36.26,36.28,36.25,36.27,33900.0,27.7178,27.7331,27.7101,27.7254,33900.0
2012-08-16 13:35:00,36.26,36.27,36.25,36.26,23700.0,27.7178,27.7254,27.7101,27.7178,23700.0
2012-08-16 13:40:00,36.27,36.27,36.23,36.23,149000.0,27.7254,27.7254,27.6949,27.6949,149000.0
2012-08-16 13:45:00,36.23,36.25,36.23,36.24,558900.0,27.6949,27.7101,27.6949,27.7025,558900.0
2012-08-16 13:50:00,36.24,36.27,36.24,36.26,56400.0,27.7025,27.7254,27.7025,27.7178,56400.0
2012-08-16 13:55:00,36.27,36.27,36.25,36.27,49800.0,27.7254,27.7254,27.7101,27.7254,49800.0
2012-08-16 14:00:00,36.27,36.28,36.26,36.26,116800.0,27.7254,27.7331,27.7178,27.7178,116800.0
2012-08-16 14:05:00,36.27,36.3,36.26,36.29,82600.0,27.7254,27.7484,27.7178,27.7407,82600.0
2012-08-16 14:10:00,36.29,36.3,36.29,36.29,40600.0,27.7407,27.7484,27.7407,27.7407,40600.0
2012-08-16 14:15:00,36.28,36.29,36.28,36.29,12500.0,27.7331,27.7407,27.7331,27.7407,12500.0
2012-08-16 14:20:00,36.28,36.29,36.28,36.28,12300.0,27.7331,27.7407,27.7331,27.7331,12300.0
2012-08-16 14:25:00,36.28,36.28,36.27,36.28,30700.0,27.7331,27.7331,27.7254,27.7331,30700.0
2012-08-16 14:30:00,36.27,36.34,36.27,36.33,137200.0,27.7254,27.7789,27.7254,27.7713,137200.0
2012-08-16 14:35:00,36.33,36.34,36.32,36.33,17900.0,27.7713,27.7789,27.7637,27.7713,17900.0
2012-08-16 14:40:00,36.34,36.35,36.33,36.34,41400.0,27.7789,27.7866,27.7713,27.7789,41400.0
2012-08-16 14:45:00,36.35,36.35,36.33,36.33,37100.0,27.7866,27.7866,27.7713,27.7713,37100.0
2012-08-16 14:50:00,36.34,36.34,36.33,36.34,17700.0,27.7789,27.7789,27.7713,27.7789,17700.0
2012-08-16 14:55:00,36.33,36.34,36.33,36.33,45800.0,27.7713,27.7789,27.7713,27.7713,45800.0
2012-08-16 15:00:00,36.33,36.33,36.31,36.32,99600.0,27.7713,27.7713,27.756,27.7637,99600.0
2012-08-16 15:05:00,36.33,36.34,36.31,36.31,85600.0,27.7713,27.7789,27.756,27.756,85600.0
2012-08-16 15:10:00,36.31,36.34,36.31,36.32,98700.0,27.756,27.7789,27.756,27.7637,98700.0
2012-08-16 15:15:00,36.32,36.35,36.32,36.34,34600.0,27.7637,27.7866,27.7637,27.7789,34600.0
2012-08-16 15:20:00,36.34,36.34,36.32,36.33,42500.0,27.7789,27.7789,27.7637,27.7713,42500.0
2012-08-16 15:25:00,36.32,36.36,36.32,36.35,111300.0,27.7637,27.7942,27.7637,27.7866,111300.0
2012-08-16 15:30:00,36.34,36.35,36.31,36.31,174500.0,27.7789,27.7866,27.756,27.756,174500.0
2012-08-16 15:35:00,36.31,36.33,36.29,36.29,178800.0,27.756,27.7713,27.7407,27.7407,178800.0
2012-08-16 15:40:00,36.3,36.32,36.25,36.28,389300.0,27.7484,27.7637,27.7101,27.7331,389300.0
2012-08-16 15:45:00,36.28,36.3,36.28,36.28,274200.0,27.7331,27.7484,27.7331,27.7331,274200.0
2012-08-16 15:50:00,36.28,36.29,36.23,36.25,460200.0,27.7331,27.7407,27.6949,27.7101,460200.0
2012-08-16 15:55:00,36.26,36.28,36.23,36.27,483900.0,27.7178,27.7331,27.6949,27.7254,483900.0
2012-08-17 09:30:00,36.36,36.41,36.32,36.35,49000.0,27.7942,27.8325,27.7637,27.7866,49000.0
2012-08-17 09:35:00,36.35,36.35,36.3,36.35,79100.0,27.7866,27.7866,27.7484,27.7866,79100.0
2012-08-17 09:40:00,36.34,36.36,36.29,36.3,33500.0,27.7789,27.7942,27.7407,27.7484,33500.0
2012-08-17 09:45:00,36.29,36.31,36.27,36.31,40900.0,27.7407,27.756,27.7254,27.756,40900.0
2012-08-17 09:50:00,36.31,36.31,36.29,36.29,30800.0,27.756,27.756,27.7407,27.7407,30800.0
2012-08-17 09:55:00,36.3,36.35,36.29,36.35,77800.0,27.7484,27.7866,27.7407,27.7866,77800.0
2012-08-17 10:00:00,36.35,36.35,36.25,36.28,87300.0,27.7866,27.7866,27.7101,27.7331,87300.0
2012-08-17 10:05:00,36.29,36.31,36.28,36.31,83300.0,27.7407,27.756,27.7331,27.756,83300.0
2012-08-17 10:10:00,36.32,36.34,36.31,36.31,53600.0,27.7637,27.7789,27.756,27.756,53600.0
2012-08-17 10:15:00,36.3,36.33,36.28,36.28,210800.0,27.7484,27.7713,27.7331,27.7331,210800.0
2012-08-17 10:20:00,36.28,36.3,36.26,36.27,93600.0,27.7331,27.7484,27.7178,27.7254,93600.0
2012-08-17 10:25:00,36.26,36.27,36.24,36.25,220600.0,27.7178,27.7254,27.7025,27.7101,220600.0
2012-08-17 10:30:00,36.25,36.26,36.22,36.25,213800.0,27.7101,27.7178,27.6872,27.7101,213800.0
2012-08-17 10:35:00,36.25,36.27,36.24,36.25,217600.0,27.7101,27.7254,27.7025,27.7101,217600.0
2012-08-17 10:40:00,36.25,36.26,36.21,36.21,55300.0,27.7101,27.7178,27.6796,27.6796,55300.0
2012-08-17 10:45:00,36.2,36.21,36.18,36.2,88800.0,27.6719,27.6796,27.6566,27.6719,88800.0
2012-08-17 10:50:00,36.19,36.23,36.19,36.23,64000.0,27.6643,27.6949,27.6643,27.6949,64000.0
2012-08-17 10:55:00,36.23,36.26,36.22,36.26,56900.0,27.6949,27.7178,27.6872,27.7178,56900.0
2012-08-17 11:00:00,36.26,36.28,36.24,36.26,66800.0,27.7178,27.7331,27.7025,27.7178,66800.0
2012-08-17 11:05:00,36.26,36.26,36.23,36.24,119800.0,27.7178,27.7178,27.6949,27.7025,119800.0
2012-08-17 11:10:00,36.25,36.26,36.24,36.25,43600.0,27.7101,27.7178,27.7025,27.7101,43600.0
2012-08-17 11:15:00,36.25,36.25,36.2,36.21,203400.0,27.7101,27.7101,27.6719,27.6796,203400.0
2012-08-17 11:20:00,36.21,36.24,36.21,36.23,311700.0,27.6796,27.7025,27.6796,27.6949,311700.0
2012-08-17 11:25:00,36.23,36.27,36.23,36.27,38000.0,27.6949,27.7254,27.6949,27.7254,38000.0
2012-08-17 11:30:00,36.27,36.27,36.24,36.26,59300.0,27.7254,27.7254,27.7025,27.7178,59300.0
2012-08-17 11:35:00,36.26,36.31,36.26,36.3,300600.0,27.7178,27.756,27.7178,27.7484,300600.0
2012-08-17 11:40:00,36.3,36.3,36.28,36.28,63100.0,27.7484,27.7484,27.7331,27.7331,63100.0
2012-08-17 11:45:00,36.28,36.28,36.24,36.26,38200.0,27.7331,27.7331,27.7025,27.7178,38200.0
2012-08-17 11:50:00,36.26,36.29,36.26,36.29,60700.0,27.7178,27.7407,27.7178,27.7407,60700.0
2012-08-17 11:55:00,36.29,36.3,36.26,36.29,74900.0,27.7407,27.7484,27.7178,27.7407,74900.0
2012-08-17 12:00:00,36.28,36.28,36.26,36.27,46600.0,27.7331,27.7331,27.7178,27.7254,46600.0
2012-08-17 12:05:00,36.27,36.28,36.24,36.24,29000.0,27.7254,27.7331,27.7025,27.7025,29000.0
2012-08-17 12:10:00,36.25,36.25,36.23,36.23,26400.0,27.7101,27.7101,27.6949,27.6949,26400.0
2012-08-17 12:15:00,36.24,36.28,36.24,36.27,304200.0,27.7025,27.7331,27.7025,27.7254,304200.0
2012-08-17 12:20:00,36.27,36.29,36.26,36.29,173500.0,27.7254,27.7407,27.7178,27.7407,173500.0
2012-08-17 12:25:00,36.29,36.29,36.28,36.28,67600.0,27.7407,27.7407,27.7331,27.7331,67600.0
2012-08-17 12:30:00,36.28,36.28,36.26,36.26,53200.0,27.7331,27.7331,27.7178,27.7178,53200.0
2012-08-17 12:35:00,36.26,36.28,36.26,36.28,46300.0,27.7178,27.7331,27.7178,27.7331,46300.0
2012-08-17 12:40:00,36.27,36.28,36.25,36.26,394500.0,27.7254,27.7331,27.7101,27.7178,394500.0
2012-08-17 12:45:00,36.26,36.27,36.25,36.25,24300.0,27.7178,27.7254,27.7101,27.7101,24300.0
2012-08-17 12:50:00,36.24,36.25,36.23,36.23,18000.0,27.7025,27.7101,27.6949,27.6949,18000.0
2012-08-17 12:55:00,36.23,36.25,36.22,36.24,35700.0,27.6949,27.7101,27.6872,27.7025,35700.0
2012-08-17 13:00:00,36.23,36.25,36.23,36.25,29500.0,27.6949,27.7101,27.6949,27.7101,29500.0
2012-08-17 13:05:00,36.24,36.25,36.23,36.25,21600.0,27.7025,27.7101,27.6949,27.7101,21600.0
2012-08-17 13:10:00,36.26,36.27,36.25,36.27,59200.0,27.7178,27.7254,27.7101,27.7254,59200.0
2012-08-17 13:15:00,36.28,36.28,36.27,36.27,45200.0,27.7331,27.7331,27.7254,27.7254,45200.0
2012-08-17 13:20:00,36.27,36.28,36.26,36.26,44100.0,27.7254,27.7331,27.7178,27.7178,44100.0
2012-08-17 13:25:00,36.27,36.28,36.26,36.27,16000.0,27.7254,27.7331,27.7178,27.7254,16000.0
2012-08-17 13:30:00,36.27,36.28,36.26,36.27,63400.0,27.7254,27.7331,27.7178,27.7254,63400.0
2012-08-17 13:35:00,36.28,36.28,36.26,36.26,5200.0,27.7331,27.7331,27.7178,27.7178,5200.0
2012-08-17 13:40:00,36.26,36.27,36.25,36.26,18600.0,27.7178,27.7254,27.7101,27.7178,18600.0
2012-08-17 13:45:00,36.26,36.27,36.25,36.25,9400.0,27.7178,27.7254,27.7101,27.7101,9400.0
2012-08-17 13:50:00,36.25,36.26,36.24,36.24,3700.0,27.7101,27.7178,27.7025,27.7025,3700.0
2012-08-17 13:55:00,36.25,36.25,36.23,36.24,42900.0,27.7101,27.7101,27.6949,27.7025,42900.0
2012-08-17 14:00:00,36.23,36.25,36.22,36.23,33900.0,27.6949,27.7101,27.6872,27.6949,33900.0
2012-08-17 14:05:00,36.23,36.24,36.22,36.22,59000.0,27.6949,27.7025,27.6872,27.6872,59000.0
2012-08-17 14:10:00,36.22,36.24,36.22,36.23,20000.0,27.6872,27.7025,27.6872,27.6949,20000.0
2012-08-17 14:15:00,36.23,36.25,36.23,36.24,56300.0,27.6949,27.7101,27.6949,27.7025,56300.0
2012-08-17 14:20:00,36.25,36.25,36.23,36.24,21000.0,27.7101,27.7101,27.6949,27.7025,21000.0
2012-08-17 14:25:00,36.25,36.26,36.24,36.25,59500.0,27.7101,27.7178,27.7025,27.7101,59500.0
2012-08-17 14:30:00,36.25,36.26,36.25,36.25,57400.0,27.7101,27.7178,27.7101,27.7101,57400.0
2012-08-17 14:35:00,36.25,36.26,36.25,36.25,7800.0,27.7101,27.7178,27.7101,27.7101,7800.0
2012-08-17 14:40:00,36.25,36.27,36.24,36.26,34400.0,27.7101,27.7254,27.7025,27.7178,34400.0
2012-08-17 14:45:00,36.25,36.26,36.25,36.26,3700.0,27.7101,27.7178,27.7101,27.7178,3700.0
2012-08-17 14:50:00,36.25,36.27,36.25,36.26,20600.0,27.7101,27.7254,27.7101,27.7178,20600.0
2012-08-17 14:55:00,36.27,36.27,36.25,36.26,40100.0,27.7254,27.7254,27.7101,27.7178,40100.0
2012-08-17 15:00:00,36.26,36.28,36.25,36.27,32200.0,27.7178,27.7331,27.7101,27.7254,32200.0
2012-08-17 15:05:00,36.28,36.28,36.26,36.26,40300.0,27.7331,27.7331,27.7178,27.7178,40300.0
2012-08-17 15:10:00,36.26,36.26,36.23,36.23,22100.0,27.7178,27.7178,27.6949,27.6949,22100.0
2012-08-17 15:15:00,36.23,36.24,36.22,36.22,33200.0,27.6949,27.7025,27.6872,27.6872,33200.0
2012-08-17 15:20:00,36.22,36.23,36.21,36.21,10200.0,27.6872,27.6949,27.6796,27.6796,10200.0
2012-08-17 15:25:00,36.21,36.21,36.2,36.21,75400.0,27.6796,27.6796,27.6719,27.6796,75400.0
2012-08-17 15:30:00,36.2,36.21,36.16,36.16,65800.0,27.6719,27.6796,27.6413,27.6413,65800.0
2012-08-17 15:35:00,36.16,36.18,36.16,36.18,174200.0,27.6413,27.6566,27.6413,27.6566,174200.0
2012-08-17 15:40:00,36.17,36.2,36.16,36.2,125300.0,27.649,27.6719,27.6413,27.6719,125300.0
2012-08-17 15:45:00,36.2,36.23,36.2,36.22,105800.0,27.6719,27.6949,27.6719,27.6872,105800.0
2012-08-17 15:50:00,36.22,36.22,36.18,36.22,160400.0,27.6872,27.6872,27.6566,27.6872,160400.0
2012-08-17 15:55:00,36.22,36.27,36.2,36.24,1289200.0,27.6872,27.7254,27.6719,27.7025,1289200.0
2012-08-20 09:30:00,36.19,36.22,36.12,36.15,69900.0,27.6643,27.6872,27.6108,27.6337,69900.0
2012-08-20 09:35:00,36.16,36.17,36.09,36.1,30100.0,27.6413,27.649,27.5878,27.5955,30100.0
2012-08-20 09:40:00,36.11,36.16,36.08,36.16,64100.0,27.6031,27.6413,27.5802,27.6413,64100.0
2012-08-20 09:45:00,36.16,36.16,36.09,36.1,29800.0,27.6413,27.6413,27.5878,27.5955,29800.0
2012-08-20 09:50:00,36.1,36.11,36.08,36.1,40500.0,27.5955,27.6031,27.5802,27.5955,40500.0
2012-08-20 09:55:00,36.09,36.11,36.01,36.02,39200.0,27.5878,27.6031,27.5267,27.5343,39200.0
2012-08-20 10:00:00,36.01,36.03,36.01,36.03,25600.0,27.5267,27.542,27.5267,27.542,25600.0
2012-08-20 10:05:00,36.02,36.03,35.99,36.02,81400.0,27.5343,27.542,27.5114,27.5343,81400.0
2012-08-20 10:10:00,36.01,36.02,35.99,36.0,40500.0,27.5267,27.5343,27.5114,27.519,40500.0
2012-08-20 10:15:00,35.99,36.0,35.97,35.98,27500.0,27.5114,27.519,27.4961,27.5038,27500.0
2012-08-20 10:20:00,35.98,35.99,35.95,35.95,47700.0,27.5038,27.5114,27.4808,27.4808,47700.0
2012-08-20 10:25:00,35.95,35.98,35.95,35.97,21900.0,27.4808,27.5038,27.4808,27.4961,21900.0
2012-08-20 10:30:00,35.97,35.97,35.93,35.95,49800.0,27.4961,27.4961,27.4655,27.4808,49800.0
2012-08-20 10:35:00,35.95,35.97,35.94,35.96,15300.0,27.4808,27.4961,27.4732,27.4885,15300.0
2012-08-20 10:40:00,35.96,35.97,35.94,35.96,71800.0,27.4885,27.4961,27.4732,27.4885,71800.0
2012-08-20 10:45:00,35.97,35.99,35.96,35.99,60500.0,27.4961,27.5114,27.4885,27.5114,60500.0
2012-08-20 10:50:00,35.99,36.0,35.99,36.0,24100.0,27.5114,27.519,27.5114,27.519,24100.0
2012-08-20 10:55:00,36.0,36.03,36.0,36.02,31200.0,27.519,27.542,27.519,27.5343,31200.0
2012-08-20 11:00:00,36.02,36.03,36.01,36.02,84800.0,27.5343,27.542,27.5267,27.5343,84800.0
2012-08-20 11:05:00,36.02,36.03,35.99,36.01,69100.0,27.5343,27.542,27.5114,27.5267,69100.0
2012-08-20 11:10:00,36.01,36.02,36.0,36.01,37300.0,27.5267,27.5343,27.519,27.5267,37300.0
2012-08-20 11:15:00,36.0,36.0,35.99,36.0,21800.0,27.519,27.519,27.5114,27.519,21800.0
2012-08-20 11:20:00,36.0,36.02,36.0,36.0,187500.0,27.519,27.5343,27.519,27.519,187500.0
2012-08-20 11:25:00,36.0,36.0,35.97,35.97,127200.0,27.519,27.519,27.4961,27.4961,127200.0
2012-08-20 11:30:00,35.97,35.99,35.97,35.99,85600.0,27.4961,27.5114,27.4961,27.5114,85600.0
2012-08-20 11:35:00,35.99,36.0,35.99,36.0,18500.0,27.5114,27.519,27.5114,27.519,18500.0
2012-08-20 11:40:00,36.0,36.04,35.99,36.03,66100.0,27.519,27.5496,27.5114,27.542,66100.0
2012-08-20 11:45:00,36.04,36.05,36.03,36.03,79300.0,27.5496,27.5573,27.542,27.542,79300.0
2012-08-20 11:50:00,36.03,36.08,36.03,36.07,21300.0,27.542,27.5802,27.542,27.5725,21300.0
2012-08-20 11:55:00,36.07,36.1,36.07,36.08,124000.0,27.5725,27.5955,27.5725,27.5802,124000.0
2012-08-20 12:00:00,36.08,36.1,36.07,36.09,83500.0,27.5802,27.5955,27.5725,27.5878,83500.0
2012-08-20 12:05:00,36.09,36.12,36.09,36.11,45400.0,27.5878,27.6108,27.5878,27.6031,45400.0
2012-08-20 12:10:00,36.11,36.14,36.11,36.11,60300.0,27.6031,27.6261,27.6031,27.6031,60300.0
2012-08-20 12:15:00,36.12,36.12,36.1,36.12,113800.0,27.6108,27.6108,27.5955,27.6108,113800.0
2012-08-20 12:20:00,36.12,36.14,36.1,36.1,91800.0,27.6108,27.6261,27.5955,27.5955,91800.0
2012-08-20 12:25:00,36.1,36.1,36.1,36.1,2000.0,27.5955,27.5955,27.5955,27.5955,2000.0
2012-08-20 12:30:00,36.1,36.11,36.08,36.09,72500.0,27.5955,27.6031,27.5802,27.5878,72500.0
2012-08-20 12:35:00,36.09,36.1,36.08,36.08,137100.0,27.5878,27.5955,27.5802,27.5802,137100.0
2012-08-20 12:40:00,36.08,36.08,36.06,36.08,85900.0,27.5802,27.5802,27.5649,27.5802,85900.0
2012-08-20 12:45:00,36.07,36.08,36.06,36.06,52000.0,27.5725,27.5802,27.5649,27.5649,52000.0
2012-08-20 12:50:00,36.06,36.06,36.03,36.05,95200.0,27.5649,27.5649,27.542,27.5573,95200.0
2012-08-20 12:55:00,36.05,36.05,36.03,36.03,28800.0,27.5573,27.5573,27.542,27.542,28800.0
2012-08-20 13:00:00,36.03,36.06,36.03,36.06,7400.0,27.542,27.5649,27.542,27.5649,7400.0
2012-08-20 13:05:00,36.07,36.08,36.06,36.07,7700.0,27.5725,27.5802,27.5649,27.5725,7700.0
2012-08-20 13:10:00,36.07,36.1,36.07,36.1,23700.0,27.5725,27.5955,27.5725,27.5955,23700.0
2012-08-20 13:15:00,36.1,36.1,36.08,36.08,16700.0,27.5955,27.5955,27.5802,27.5802,16700.0
2012-08-20 13:20:00,36.08,36.08,36.07,36.07,7400.0,27.5802,27.5802,27.5725,27.5725,7400.0
2012-08-20 13:25:00,36.07,36.08,36.07,36.07,6300.0,27.5725,27.5802,27.5725,27.5725,6300.0
2012-08-20 13:30:00,36.08,36.08,36.05,36.05,11900.0,27.5802,27.5802,27.5573,27.5573,11900.0
2012-08-20 13:35:00,36.05,36.05,36.02,36.02,12100.0,27.5573,27.5573,27.5343,27.5343,12100.0
2012-08-20 13:40:00,36.02,36.04,36.02,36.04,6600.0,27.5343,27.5496,27.5343,27.5496,6600.0
2012-08-20 13:45:00,36.04,36.05,36.03,36.03,11400.0,27.5496,27.5573,27.542,27.542,11400.0
2012-08-20 13:50:00,36.03,36.06,36.03,36.06,20800.0,27.542,27.5649,27.542,27.5649,20800.0
2012-08-20 13:55:00,36.06,36.08,36.06,36.08,9900.0,27.5649,27.5802,27.5649,27.5802,9900.0
2012-08-20 14:00:00,36.07,36.07,36.06,36.07,23300.0,27.5725,27.5725,27.5649,27.5725,23300.0
2012-08-20 14:05:00,36.07,36.12,36.07,36.11,27500.0,27.5725,27.6108,27.5725,27.6031,27500.0
2012-08-20 14:10:00,36.12,36.16,36.12,36.16,122800.0,27.6108,27.6413,27.6108,27.6413,122800.0
2012-08-20 14:15:00,36.17,36.17,36.14,36.14,13800.0,27.649,27.649,27.6261,27.6261,13800.0
2012-08-20 14:20:00,36.15,36.16,36.14,36.15,27400.0,27.6337,27.6413,27.6261,27.6337,27400.0
2012-08-20 14:25:00,36.16,36.16,36.15,36.16,12300.0,27.6413,27.6413,27.6337,27.6413,12300.0
2012-08-20 14:30:00,36.17,36.2,36.16,36.16,30700.0,27.649,27.6719,27.6413,27.6413,30700.0
2012-08-20 14:35:00,36.17,36.17,36.15,36.16,8800.0,27.649,27.649,27.6337,27.6413,8800.0
2012-08-20 14:40:00,36.17,36.17,36.15,36.16,12100.0,27.649,27.649,27.6337,27.6413,12100.0
2012-08-20 14:45:00,36.16,36.16,36.13,36.14,39000.0,27.6413,27.6413,27.6184,27.6261,39000.0
2012-08-20 14:50:00,36.14,36.14,36.13,36.13,23600.0,27.6261,27.6261,27.6184,27.6184,23600.0
2012-08-20 14:55:00,36.13,36.15,36.13,36.14,44500.0,27.6184,27.6337,27.6184,27.6261,44500.0
2012-08-20 15:00:00,36.14,36.15,36.13,36.14,17900.0,27.6261,27.6337,27.6184,27.6261,17900.0
2012-08-20 15:05:00,36.14,36.15,36.13,36.14,27200.0,27.6261,27.6337,27.6184,27.6261,27200.0
2012-08-20 15:10:00,36.14,36.14,36.09,36.11,37100.0,27.6261,27.6261,27.5878,27.6031,37100.0
2012-08-20 15:15:00,36.11,36.14,36.11,36.14,69200.0,27.6031,27.6261,27.6031,27.6261,69200.0
2012-08-20 15:20:00,36.14,36.15,36.13,36.14,37700.0,27.6261,27.6337,27.6184,27.6261,37700.0
2012-08-20 15:25:00,36.15,36.16,36.14,36.14,40900.0,27.6337,27.6413,27.6261,27.6261,40900.0
2012-08-20 15:30:00,36.15,36.18,36.15,36.16,18000.0,27.6337,27.6566,27.6337,27.6413,18000.0
2012-08-20 15:35:00,36.17,36.2,36.16,36.18,55200.0,27.649,27.6719,27.6413,27.6566,55200.0
2012-08-20 15:40:00,36.18,36.19,36.16,36.17,71400.0,27.6566,27.6643,27.6413,27.649,71400.0
2012-08-20 15:45:00,36.18,36.19,36.16,36.19,78800.0,27.6566,27.6643,27.6413,27.6643,78800.0
2012-08-20 15:50:00,36.19,36.2,36.14,36.19,93300.0,27.6643,27.6719,27.6261,27.6643,93300.0
2012-08-20 15:55:00,36.19,36.19,36.16,36.18,374700.0,27.6643,27.6643,27.6413,27.6566,374700.0
2012-08-21 09:30:00,36.37,36.45,36.32,36.4,60500.0,27.8019,27.863,27.7637,27.8248,60500.0
2012-08-21 09:35:00,36.4,36.41,36.35,36.41,193700.0,27.8248,27.8325,27.7866,27.8325,193700.0
2012-08-21 09:40:00,36.4,36.41,36.36,36.37,74000.0,27.8248,27.8325,27.7942,27.8019,74000.0
2012-08-21 09:45:00,36.37,36.41,36.37,36.4,46400.0,27.8019,27.8325,27.8019,27.8248,46400.0
2012-08-21 09:50:00,36.4,36.4,36.35,36.37,50300.0,27.8248,27.8248,27.7866,27.8019,50300.0
2012-08-21 09:55:00,36.38,36.46,36.38,36.45,35200.0,27.8095,27.8707,27.8095,27.863,35200.0
2012-08-21 10:00:00,36.46,36.53,36.46,36.53,55500.0,27.8707,27.9242,27.8707,27.9242,55500.0
2012-08-21 10:05:00,36.53,36.53,36.47,36.49,164600.0,27.9242,27.9242,27.8783,27.8936,164600.0
2012-08-21 10:10:00,36.49,36.53,36.49,36.53,44200.0,27.8936,27.9242,27.8936,27.9242,44200.0
2012-08-21 10:15:00,36.53,36.53,36.49,36.5,31600.0,27.9242,27.9242,27.8936,27.9012,31600.0
2012-08-21 10:20:00,36.51,36.55,36.5,36.52,47100.0,27.9089,27.9395,27.9012,27.9165,47100.0
2012-08-21 10:25:00,36.52,36.55,36.5,36.55,26300.0,27.9165,27.9395,27.9012,27.9395,26300.0
2012-08-21 10:30:00,36.55,36.58,36.55,36.55,99200.0,27.9395,27.9624,27.9395,27.9395,99200.0
2012-08-21 10:35:00,36.55,36.57,36.54,36.57,43100.0,27.9395,27.9548,27.9318,27.9548,43100.0
2012-08-21 10:40:00,36.56,36.58,36.55,36.58,30900.0,27.9471,27.9624,27.9395,27.9624,30900.0
2012-08-21 10:45:00,36.58,36.59,36.57,36.57,35700.0,27.9624,27.97,27.9548,27.9548,35700.0
2012-08-21 10:50:00,36.58,36.6,36.57,36.58,30600.0,27.9624,27.9777,27.9548,27.9624,30600.0
2012-08-21 10:55:00,36.59,36.59,36.56,36.57,64800.0,27.97,27.97,27.9471,27.9548,64800.0
2012-08-21 11:00:00,36.57,36.58,36.54,36.55,37400.0,27.9548,27.9624,27.9318,27.9395,37400.0
2012-08-21 11:05:00,36.54,36.57,36.53,36.57,12800.0,27.9318,27.9548,27.9242,27.9548,12800.0
2012-08-21 11:10:00,36.56,36.59,36.55,36.58,37200.0,27.9471,27.97,27.9395,27.9624,37200.0
2012-08-21 11:15:00,36.59,36.63,36.59,36.63,52000.0,27.97,28.0006,27.97,28.0006,52000.0
2012-08-21 11:20:00,36.62,36.62,36.52,36.52,39600.0,27.993,27.993,27.9165,27.9165,39600.0
2012-08-21 11:25:00,36.53,36.54,36.5,36.51,26200.0,27.9242,27.9318,27.9012,27.9089,26200.0
2012-08-21 11:30:00,36.51,36.53,36.5,36.5,57300.0,27.9089,27.9242,27.9012,27.9012,57300.0
2012-08-21 11:35:00,36.49,36.49,36.46,36.49,44400.0,27.8936,27.8936,27.8707,27.8936,44400.0
2012-08-21 11:40:00,36.48,36.49,36.42,36.43,31900.0,27.886,27.8936,27.8401,27.8477,31900.0
2012-08-21 11:45:00,36.43,36.46,36.43,36.45,30500.0,27.8477,27.8707,27.8477,27.863,30500.0
2012-08-21 11:50:00,36.45,36.46,36.44,36.46,16300.0,27.863,27.8707,27.8554,27.8707,16300.0
2012-08-21 11:55:00,36.47,36.48,36.45,36.45,45500.0,27.8783,27.886,27.863,27.863,45500.0
2012-08-21 12:00:00,36.45,36.46,36.41,36.41,40600.0,27.863,27.8707,27.8325,27.8325,40600.0
2012-08-21 12:05:00,36.41,36.44,36.41,36.44,47200.0,27.8325,27.8554,27.8325,27.8554,47200.0
2012-08-21 12:10:00,36.44,36.46,36.44,36.46,70600.0,27.8554,27.8707,27.8554,27.8707,70600.0
2012-08-21 12:15:00,36.46,36.46,36.42,36.43,41900.0,27.8707,27.8707,27.8401,27.8477,41900.0
2012-08-21 12:20:00,36.43,36.45,36.43,36.45,27200.0,27.8477,27.863,27.8477,27.863,27200.0
2012-08-21 12:25:00,36.46,36.46,36.43,36.45,37300.0,27.8707,27.8707,27.8477,27.863,37300.0
2012-08-21 12:30:00,36.45,36.46,36.44,36.45,44000.0,27.863,27.8707,27.8554,27.863,44000.0
2012-08-21 12:35:00,36.45,36.45,36.44,36.45,19400.0,27.863,27.863,27.8554,27.863,19400.0
2012-08-21 12:40:00,36.45,36.46,36.44,36.45,42400.0,27.863,27.8707,27.8554,27.863,42400.0
2012-08-21 12:45:00,36.44,36.44,36.38,36.41,69300.0,27.8554,27.8554,27.8095,27.8325,69300.0
2012-08-21 12:50:00,36.42,36.42,36.41,36.42,26500.0,27.8401,27.8401,27.8325,27.8401,26500.0
2012-08-21 12:55:00,36.42,36.42,36.4,36.41,32000.0,27.8401,27.8401,27.8248,27.8325,32000.0
2012-08-21 13:00:00,36.42,36.42,36.38,36.39,28600.0,27.8401,27.8401,27.8095,27.8172,28600.0
2012-08-21 13:05:00,36.39,36.39,36.37,36.37,128500.0,27.8172,27.8172,27.8019,27.8019,128500.0
2012-08-21 13:10:00,36.37,36.37,36.32,36.34,74200.0,27.8019,27.8019,27.7637,27.7789,74200.0
2012-08-21 13:15:00,36.33,36.37,36.33,36.37,34200.0,27.7713,27.8019,27.7713,27.8019,34200.0
2012-08-21 13:20:00,36.36,36.37,36.35,36.36,27000.0,27.7942,27.8019,27.7866,27.7942,27000.0
2012-08-21 13:25:00,36.37,36.37,36.33,36.34,69000.0,27.8019,27.8019,27.7713,27.7789,69000.0
2012-08-21 13:30:00,36.34,36.35,36.33,36.33,24300.0,27.7789,27.7866,27.7713,27.7713,24300.0
2012-08-21 13:35:00,36.34,36.35,36.34,36.35,17000.0,27.7789,27.7866,27.7789,27.7866,17000.0
2012-08-21 13:40:00,36.34,36.34,36.3,36.3,82800.0,27.7789,27.7789,27.7484,27.7484,82800.0
2012-08-21 13:45:00,36.3,36.3,36.26,36.26,34800.0,27.7484,27.7484,27.7178,27.7178,34800.0
2012-08-21 13:50:00,36.26,36.26,36.25,36.26,22700.0,27.7178,27.7178,27.7101,27.7178,22700.0
2012-08-21 13:55:00,36.27,36.3,36.27,36.3,49700.0,27.7254,27.7484,27.7254,27.7484,49700.0
2012-08-21 14:00:00,36.3,36.31,36.29,36.3,86400.0,27.7484,27.756,27.7407,27.7484,86400.0
2012-08-21 14:05:00,36.3,36.32,36.29,36.29,104600.0,27.7484,27.7637,27.7407,27.7407,104600.0
2012-08-21 14:10:00,36.3,36.32,36.29,36.31,29100.0,27.7484,27.7637,27.7407,27.756,29100.0
2012-08-21 14:15:00,36.31,36.31,36.26,36.27,38600.0,27.756,27.756,27.7178,27.7254,38600.0
2012-08-21 14:20:00,36.27,36.3,36.26,36.3,87400.0,27.7254,27.7484,27.7178,27.7484,87400.0
2012-08-21 14:25:00,36.29,36.29,36.25,36.26,87200.0,27.7407,27.7407,27.7101,27.7178,87200.0
2012-08-21 14:30:00,36.26,36.27,36.26,36.27,30400.0,27.7178,27.7254,27.7178,27.7254,30400.0
2012-08-21 14:35:00,36.27,36.27,36.2,36.22,66200.0,27.7254,27.7254,27.6719,27.6872,66200.0
2012-08-21 14:40:00,36.23,36.24,36.21,36.21,58600.0,27.6949,27.7025,27.6796,27.6796,58600.0
2012-08-21 14:45:00,36.22,36.25,36.21,36.25,108100.0,27.6872,27.7101,27.6796,27.7101,108100.0
2012-08-21 14:50:00,36.25,36.26,36.25,36.25,36600.0,27.7101,27.7178,27.7101,27.7101,36600.0
2012-08-21 14:55:00,36.25,36.25,36.23,36.24,23600.0,27.7101,27.7101,27.6949,27.7025,23600.0
2012-08-21 15:00:00,36.24,36.25,36.19,36.21,138000.0,27.7025,27.7101,27.6643,27.6796,138000.0
2012-08-21 15:05:00,36.2,36.2,36.18,36.18,64000.0,27.6719,27.6719,27.6566,27.6566,64000.0
2012-08-21 15:10:00,36.18,36.19,36.16,36.17,219300.0,27.6566,27.6643,27.6413,27.649,219300.0
2012-08-21 15:15:00,36.17,36.17,36.12,36.12,129300.0,27.649,27.649,27.6108,27.6108,129300.0
2012-08-21 15:20:00,36.13,36.15,36.11,36.11,77700.0,27.6184,27.6337,27.6031,27.6031,77700.0
2012-08-21 15:25:00,36.1,36.12,36.08,36.1,55900.0,27.5955,27.6108,27.5802,27.5955,55900.0
2012-08-21 15:30:00,36.11,36.15,36.09,36.11,153800.0,27.6031,27.6337,27.5878,27.6031,153800.0
2012-08-21 15:35:00,36.11,36.19,36.11,36.18,54700.0,27.6031,27.6643,27.6031,27.6566,54700.0
2012-08-21 15:40:00,36.18,36.21,36.17,36.18,57000.0,27.6566,27.6796,27.649,27.6566,57000.0
2012-08-21 15:45:00,36.17,36.2,36.16,36.18,190300.0,27.649,27.6719,27.6413,27.6566,190300.0
2012-08-21 15:50:00,36.18,36.18,36.15,36.16,109100.0,27.6566,27.6566,27.6337,27.6413,109100.0
2012-08-21 15:55:00,36.16,36.19,36.15,36.19,282900.0,27.6413,27.6643,27.6337,27.6643,282900.0
2012-08-22 09:30:00,36.05,36.11,35.97,35.98,194800.0,27.5573,27.6031,27.4961,27.5038,194800.0
2012-08-22 09:35:00,35.99,36.03,35.98,36.01,173400.0,27.5114,27.542,27.5038,27.5267,173400.0
2012-08-22 09:40:00,36.02,36.08,35.99,36.07,54300.0,27.5343,27.5802,27.5114,27.5725,54300.0
2012-08-22 09:45:00,36.07,36.17,36.07,36.14,153600.0,27.5725,27.649,27.5725,27.6261,153600.0
2012-08-22 09:50:00,36.14,36.18,36.05,36.08,401500.0,27.6261,27.6566,27.5573,27.5802,401500.0
2012-08-22 09:55:00,36.07,36.07,36.03,36.06,28600.0,27.5725,27.5725,27.542,27.5649,28600.0
2012-08-22 10:00:00,36.06,36.1,36.02,36.08,86800.0,27.5649,27.5955,27.5343,27.5802,86800.0
2012-08-22 10:05:00,36.08,36.08,36.03,36.06,35300.0,27.5802,27.5802,27.542,27.5649,35300.0
2012-08-22 10:10:00,36.06,36.06,36.0,36.02,36100.0,27.5649,27.5649,27.519,27.5343,36100.0
2012-08-22 10:15:00,36.01,36.04,35.99,36.04,39700.0,27.5267,27.5496,27.5114,27.5496,39700.0
2012-08-22 10:20:00,36.03,36.07,36.03,36.06,63900.0,27.542,27.5725,27.542,27.5649,63900.0
2012-08-22 10:25:00,36.06,36.08,36.05,36.08,25200.0,27.5649,27.5802,27.5573,27.5802,25200.0
2012-08-22 10:30:00,36.09,36.09,36.06,36.06,46600.0,27.5878,27.5878,27.5649,27.5649,46600.0
2012-08-22 10:35:00,36.06,36.07,36.02,36.02,53200.0,27.5649,27.5725,27.5343,27.5343,53200.0
2012-08-22 10:40:00,36.02,36.03,36.0,36.01,8300.0,27.5343,27.542,27.519,27.5267,8300.0
2012-08-22 10:45:00,36.01,36.02,35.98,35.98,16400.0,27.5267,27.5343,27.5038,27.5038,16400.0
2012-08-22 10:50:00,35.98,36.0,35.98,35.99,14400.0,27.5038,27.519,27.5038,27.5114,14400.0
2012-08-22 10:55:00,35.99,36.0,35.98,35.98,22300.0,27.5114,27.519,27.5038,27.5038,22300.0
2012-08-22 11:00:00,35.98,36.04,35.94,36.02,78700.0,27.5038,27.5496,27.4732,27.5343,78700.0
2012-08-22 11:05:00,36.03,36.05,36.01,36.01,48800.0,27.542,27.5573,27.5267,27.5267,48800.0
2012-08-22 11:10:00,36.01,36.02,35.97,35.97,12100.0,27.5267,27.5343,27.4961,27.4961,12100.0
2012-08-22 11:15:00,35.97,35.98,35.96,35.96,29700.0,27.4961,27.5038,27.4885,27.4885,29700.0
2012-08-22 11:20:00,35.96,35.97,35.94,35.95,147000.0,27.4885,27.4961,27.4732,27.4808,147000.0
2012-08-22 11:25:00,35.95,35.97,35.94,35.97,93000.0,27.4808,27.4961,27.4732,27.4961,93000.0
2012-08-22 11:30:00,35.96,35.96,35.91,35.92,30500.0,27.4885,27.4885,27.4502,27.4579,30500.0
2012-08-22 11:35:00,35.92,35.97,35.92,35.97,22200.0,27.4579,27.4961,27.4579,27.4961,22200.0
2012-08-22 11:40:00,35.95,35.97,35.94,35.97,17800.0,27.4808,27.4961,27.4732,27.4961,17800.0
2012-08-22 11:45:00,35.96,35.98,35.96,35.97,8600.0,27.4885,27.5038,27.4885,27.4961,8600.0
2012-08-22 11:50:00,35.98,35.99,35.97,35.99,11400.0,27.5038,27.5114,27.4961,27.5114,11400.0
2012-08-22 11:55:00,35.98,36.0,35.97,36.0,17100.0,27.5038,27.519,27.4961,27.519,17100.0
2012-08-22 12:00:00,36.0,36.02,36.0,36.02,17400.0,27.519,27.5343,27.519,27.5343,17400.0
2012-08-22 12:05:00,36.02,36.02,35.96,35.97,23100.0,27.5343,27.5343,27.4885,27.4961,23100.0
2012-08-22 12:10:00,35.97,35.98,35.95,35.96,21500.0,27.4961,27.5038,27.4808,27.4885,21500.0
2012-08-22 12:15:00,35.96,35.96,35.94,35.96,14500.0,27.4885,27.4885,27.4732,27.4885,14500.0
2012-08-22 12:20:00,35.95,35.95,35.93,35.94,34200.0,27.4808,27.4808,27.4655,27.4732,34200.0
2012-08-22 12:25:00,35.94,35.96,35.93,35.95,46400.0,27.4732,27.4885,27.4655,27.4808,46400.0
2012-08-22 12:30:00,35.95,35.96,35.91,35.91,73700.0,27.4808,27.4885,27.4502,27.4502,73700.0
2012-08-22 12:35:00,35.91,35.93,35.88,35.91,35400.0,27.4502,27.4655,27.4273,27.4502,35400.0
2012-08-22 12:40:00,35.9,35.93,35.88,35.92,90500.0,27.4426,27.4655,27.4273,27.4579,90500.0
2012-08-22 12:45:00,35.91,35.92,35.91,35.92,13700.0,27.4502,27.4579,27.4502,27.4579,13700.0
2012-08-22 12:50:00,35.92,35.92,35.9,35.91,34400.0,27.4579,27.4579,27.4426,27.4502,34400.0
2012-08-22 12:55:00,35.91,35.93,35.91,35.91,51200.0,27.4502,27.4655,27.4502,27.4502,51200.0
2012-08-22 13:00:00,35.91,35.95,35.91,35.94,113000.0,27.4502,27.4808,27.4502,27.4732,113000.0
2012-08-22 13:05:00,35.95,35.95,35.91,35.92,163400.0,27.4808,27.4808,27.4502,27.4579,163400.0
2012-08-22 13:10:00,35.92,35.93,35.91,35.93,50400.0,27.4579,27.4655,27.4502,27.4655,50400.0
2012-08-22 13:15:00,35.93,35.95,35.91,35.94,54000.0,27.4655,27.4808,27.4502,27.4732,54000.0
2012-08-22 13:20:00,35.94,35.97,35.93,35.97,26800.0,27.4732,27.4961,27.4655,27.4961,26800.0
2012-08-22 13:25:00,35.97,35.99,35.97,35.98,68100.0,27.4961,27.5114,27.4961,27.5038,68100.0
2012-08-22 13:30:00,35.98,35.99,35.96,35.99,36400.0,27.5038,27.5114,27.4885,27.5114,36400.0
2012-08-22 13:35:00,35.99,35.99,35.97,35.98,66400.0,27.5114,27.5114,27.4961,27.5038,66400.0
2012-08-22 13:40:00,35.98,36.01,35.98,35.99,61100.0,27.5038,27.5267,27.5038,27.5114,61100.0
2012-08-22 13:45:00,36.0,36.02,35.96,35.96,58200.0,27.519,27.5343,27.4885,27.4885,58200.0
2012-08-22 13:50:00,35.97,35.98,35.91,35.92,48200.0,27.4961,27.5038,27.4502,27.4579,48200.0
2012-08-22 13:55:00,35.91,35.96,35.9,35.94,97900.0,27.4502,27.4885,27.4426,27.4732,97900.0
2012-08-22 14:00:00,35.94,36.14,35.94,36.13,193700.0,27.4732,27.6261,27.4732,27.6184,193700.0
2012-08-22 14:05:00,36.13,36.16,36.07,36.08,206500.0,27.6184,27.6413,27.5725,27.5802,206500.0
2012-08-22 14:10:00,36.08,36.16,36.08,36.1,181800.0,27.5802,27.6413,27.5802,27.5955,181800.0
2012-08-22 14:15:00,36.09,36.11,36.05,36.09,427700.0,27.5878,27.6031,27.5573,27.5878,427700.0
2012-08-22 14:20:00,36.09,36.13,36.08,36.09,266000.0,27.5878,27.6184,27.5802,27.5878,266000.0
2012-08-22 14:25:00,36.09,36.16,36.09,36.14,245100.0,27.5878,27.6413,27.5878,27.6261,245100.0
2012-08-22 14:30:00,36.14,36.22,36.13,36.2,182600.0,27.6261,27.6872,27.6184,27.6719,182600.0
2012-08-22 14:35:00,36.19,36.24,36.17,36.23,135300.0,27.6643,27.7025,27.649,27.6949,135300.0
2012-08-22 14:40:00,36.22,36.25,36.21,36.23,197700.0,27.6872,27.7101,27.6796,27.6949,197700.0
2012-08-22 14:45:00,36.24,36.3,36.24,36.28,165100.0,27.7025,27.7484,27.7025,27.7331,165100.0
2012-08-22 14:50:00,36.28,36.31,36.27,36.29,106500.0,27.7331,27.756,27.7254,27.7407,106500.0
2012-08-22 14:55:00,36.29,36.33,36.29,36.32,132900.0,27.7407,27.7713,27.7407,27.7637,132900.0
2012-08-22 15:00:00,36.32,36.32,36.29,36.3,140900.0,27.7637,27.7637,27.7407,27.7484,140900.0
2012-08-22 15:05:00,36.3,36.32,36.3,36.32,100200.0,27.7484,27.7637,27.7484,27.7637,100200.0
2012-08-22 15:10:00,36.32,36.34,36.28,36.28,180200.0,27.7637,27.7789,27.7331,27.7331,180200.0
2012-08-22 15:15:00,36.27,36.3,36.25,36.26,200700.0,27.7254,27.7484,27.7101,27.7178,200700.0
2012-08-22 15:20:00,36.26,36.29,36.25,36.29,87400.0,27.7178,27.7407,27.7101,27.7407,87400.0
2012-08-22 15:25:00,36.29,36.32,36.28,36.32,171200.0,27.7407,27.7637,27.7331,27.7637,171200.0
2012-08-22 15:30:00,36.31,36.35,36.31,36.32,144500.0,27.756,27.7866,27.756,27.7637,144500.0
2012-08-22 15:35:00,36.31,36.4,36.31,36.39,189300.0,27.756,27.8248,27.756,27.8172,189300.0
2012-08-22 15:40:00,36.4,36.46,36.4,36.42,282300.0,27.8248,27.8707,27.8248,27.8401,282300.0
2012-08-22 15:45:00,36.42,36.45,36.41,36.45,302100.0,27.8401,27.863,27.8325,27.863,302100.0
2012-08-22 15:50:00,36.45,36.48,36.43,36.47,238800.0,27.863,27.886,27.8477,27.8783,238800.0
2012-08-22 15:55:00,36.47,36.52,36.45,36.52,681800.0,27.8783,27.9165,27.863,27.9165,681800.0
2012-08-23 09:30:00,36.44,36.44,36.24,36.25,55600.0,27.8554,27.8554,27.7025,27.7101,55600.0
2012-08-23 09:35:00,36.24,36.24,36.18,36.2,230000.0,27.7025,27.7025,27.6566,27.6719,230000.0
2012-08-23 09:40:00,36.21,36.26,36.2,36.26,37900.0,27.6796,27.7178,27.6719,27.7178,37900.0
2012-08-23 09:45:00,36.27,36.28,36.17,36.17,45900.0,27.7254,27.7331,27.649,27.649,45900.0
2012-08-23 09:50:00,36.16,36.19,36.13,36.13,44200.0,27.6413,27.6643,27.6184,27.6184,44200.0
2012-08-23 09:55:00,36.12,36.13,36.07,36.08,123700.0,27.6108,27.6184,27.5725,27.5802,123700.0
2012-08-23 10:00:00,36.08,36.18,36.08,36.15,172300.0,27.5802,27.6566,27.5802,27.6337,172300.0
2012-08-23 10:05:00,36.16,36.19,36.13,36.14,79200.0,27.6413,27.6643,27.6184,27.6261,79200.0
2012-08-23 10:10:00,36.14,36.14,36.07,36.11,78800.0,27.6261,27.6261,27.5725,27.6031,78800.0
2012-08-23 10:15:00,36.11,36.13,36.09,36.09,114500.0,27.6031,27.6184,27.5878,27.5878,114500.0
2012-08-23 10:20:00,36.09,36.15,36.09,36.15,14100.0,27.5878,27.6337,27.5878,27.6337,14100.0
2012-08-23 10:25:00,36.16,36.19,36.15,36.16,53800.0,27.6413,27.6643,27.6337,27.6413,53800.0
2012-08-23 10:30:00,36.16,36.21,36.11,36.16,64700.0,27.6413,27.6796,27.6031,27.6413,64700.0
2012-08-23 10:35:00,36.16,36.16,36.12,36.13,137300.0,27.6413,27.6413,27.6108,27.6184,137300.0
2012-08-23 10:40:00,36.13,36.13,36.11,36.11,25100.0,27.6184,27.6184,27.6031,27.6031,25100.0
2012-08-23 10:45:00,36.12,36.18,36.12,36.15,107900.0,27.6108,27.6566,27.6108,27.6337,107900.0
2012-08-23 10:50:00,36.16,36.17,36.14,36.15,19600.0,27.6413,27.649,27.6261,27.6337,19600.0
2012-08-23 10:55:00,36.15,36.15,36.1,36.14,12300.0,27.6337,27.6337,27.5955,27.6261,12300.0
2012-08-23 11:00:00,36.14,36.14,36.08,36.08,17800.0,27.6261,27.6261,27.5802,27.5802,17800.0
2012-08-23 11:05:00,36.08,36.12,36.07,36.12,5100.0,27.5802,27.6108,27.5725,27.6108,5100.0
2012-08-23 11:10:00,36.11,36.13,36.08,36.13,57900.0,27.6031,27.6184,27.5802,27.6184,57900.0
2012-08-23 11:15:00,36.14,36.17,36.14,36.16,15000.0,27.6261,27.649,27.6261,27.6413,15000.0
2012-08-23 11:20:00,36.15,36.15,36.12,36.15,39100.0,27.6337,27.6337,27.6108,27.6337,39100.0
2012-08-23 11:25:00,36.16,36.19,36.15,36.19,22600.0,27.6413,27.6643,27.6337,27.6643,22600.0
2012-08-23 11:30:00,36.18,36.18,36.15,36.15,89300.0,27.6566,27.6566,27.6337,27.6337,89300.0
2012-08-23 11:35:00,36.15,36.17,36.14,36.14,65400.0,27.6337,27.649,27.6261,27.6261,65400.0
2012-08-23 11:40:00,36.14,36.16,36.14,36.15,22700.0,27.6261,27.6413,27.6261,27.6337,22700.0
2012-08-23 11:45:00,36.15,36.16,36.12,36.13,50000.0,27.6337,27.6413,27.6108,27.6184,50000.0
2012-08-23 11:50:00,36.12,36.12,36.09,36.09,29900.0,27.6108,27.6108,27.5878,27.5878,29900.0
2012-08-23 11:55:00,36.1,36.11,36.09,36.11,35100.0,27.5955,27.6031,27.5878,27.6031,35100.0
2012-08-23 12:00:00,36.11,36.11,36.04,36.05,205000.0,27.6031,27.6031,27.5496,27.5573,205000.0
2012-08-23 12:05:00,36.05,36.07,36.04,36.06,90000.0,27.5573,27.5725,27.5496,27.5649,90000.0
2012-08-23 12:10:00,36.06,36.07,36.04,36.04,16500.0,27.5649,27.5725,27.5496,27.5496,16500.0
2012-08-23 12:15:00,36.04,36.06,36.03,36.05,21100.0,27.5496,27.5649,27.542,27.5573,21100.0
2012-08-23 12:20:00,36.05,36.07,36.03,36.07,37500.0,27.5573,27.5725,27.542,27.5725,37500.0
2012-08-23 12:25:00,36.07,36.08,36.06,36.07,9100.0,27.5725,27.5802,27.5649,27.5725,9100.0
2012-08-23 12:30:00,36.07,36.08,36.07,36.08,75300.0,27.5725,27.5802,27.5725,27.5802,75300.0
2012-08-23 12:35:00,36.08,36.08,36.06,36.07,11000.0,27.5802,27.5802,27.5649,27.5725,11000.0
2012-08-23 12:40:00,36.07,36.12,36.07,36.12,28900.0,27.5725,27.6108,27.5725,27.6108,28900.0
2012-08-23 12:45:00,36.13,36.13,36.07,36.07,38800.0,27.6184,27.6184,27.5725,27.5725,38800.0
2012-08-23 12:50:00,36.07,36.07,36.04,36.04,37300.0,27.5725,27.5725,27.5496,27.5496,37300.0
2012-08-23 12:55:00,36.04,36.05,36.03,36.03,22100.0,27.5496,27.5573,27.542,27.542,22100.0
2012-08-23 13:00:00,36.04,36.04,36.0,36.02,44000.0,27.5496,27.5496,27.519,27.5343,44000.0
2012-08-23 13:05:00,36.03,36.03,36.01,36.03,5300.0,27.542,27.542,27.5267,27.542,5300.0
2012-08-23 13:10:00,36.03,36.05,35.96,35.96,66500.0,27.542,27.5573,27.4885,27.4885,66500.0
2012-08-23 13:15:00,35.97,36.0,35.97,35.99,23800.0,27.4961,27.519,27.4961,27.5114,23800.0
2012-08-23 13:20:00,35.98,35.99,35.91,35.92,110600.0,27.5038,27.5114,27.4502,27.4579,110600.0
2012-08-23 13:25:00,35.92,35.93,35.9,35.93,47400.0,27.4579,27.4655,27.4426,27.4655,47400.0
2012-08-23 13:30:00,35.92,35.95,35.91,35.93,24600.0,27.4579,27.4808,27.4502,27.4655,24600.0
2012-08-23 13:35:00,35.96,35.96,35.92,35.92,25500.0,27.4885,27.4885,27.4579,27.4579,25500.0
2012-08-23 13:40:00,35.92,35.96,35.91,35.94,38200.0,27.4579,27.4885,27.4502,27.4732,38200.0
2012-08-23 13:45:00,35.94,35.97,35.94,35.96,37200.0,27.4732,27.4961,27.4732,27.4885,37200.0
2012-08-23 13:50:00,35.97,35.98,35.94,35.97,72400.0,27.4961,27.5038,27.4732,27.4961,72400.0
2012-08-23 13:55:00,35.97,35.97,35.94,35.95,17900.0,27.4961,27.4961,27.4732,27.4808,17900.0
2012-08-23 14:00:00,35.95,35.95,35.94,35.95,12000.0,27.4808,27.4808,27.4732,27.4808,12000.0
2012-08-23 14:05:00,35.95,35.97,35.94,35.97,10300.0,27.4808,27.4961,27.4732,27.4961,10300.0
2012-08-23 14:10:00,35.96,35.98,35.94,35.95,20200.0,27.4885,27.5038,27.4732,27.4808,20200.0
2012-08-23 14:15:00,35.95,35.96,35.94,35.94,27000.0,27.4808,27.4885,27.4732,27.4732,27000.0
2012-08-23 14:20:00,35.94,35.94,35.93,35.93,35200.0,27.4732,27.4732,27.4655,27.4655,35200.0
2012-08-23 14:25:00,35.93,35.95,35.9,35.9,18200.0,27.4655,27.4808,27.4426,27.4426,18200.0
2012-08-23 14:30:00,35.91,35.91,35.89,35.9,15000.0,27.4502,27.4502,27.435,27.4426,15000.0
2012-08-23 14:35:00,35.89,35.91,35.89,35.91,32900.0,27.435,27.4502,27.435,27.4502,32900.0
2012-08-23 14:40:00,35.91,35.95,35.91,35.95,18000.0,27.4502,27.4808,27.4502,27.4808,18000.0
2012-08-23 14:45:00,35.95,36.01,35.95,36.01,30600.0,27.4808,27.5267,27.4808,27.5267,30600.0
2012-08-23 14:50:00,36.02,36.02,35.95,35.95,36100.0,27.5343,27.5343,27.4808,27.4808,36100.0
2012-08-23 14:55:00,35.95,35.98,35.92,35.92,81000.0,27.4808,27.5038,27.4579,27.4579,81000.0
2012-08-23 15:00:00,35.93,35.94,35.91,35.91,14600.0,27.4655,27.4732,27.4502,27.4502,14600.0
2012-08-23 15:05:00,35.92,35.97,35.92,35.97,39800.0,27.4579,27.4961,27.4579,27.4961,39800.0
2012-08-23 15:10:00,35.98,35.99,35.95,35.97,32800.0,27.5038,27.5114,27.4808,27.4961,32800.0
2012-08-23 15:15:00,35.97,35.98,35.95,35.95,44000.0,27.4961,27.5038,27.4808,27.4808,44000.0
2012-08-23 15:20:00,35.95,35.95,35.89,35.9,104100.0,27.4808,27.4808,27.435,27.4426,104100.0
2012-08-23 15:25:00,35.91,35.94,35.9,35.92,32000.0,27.4502,27.4732,27.4426,27.4579,32000.0
2012-08-23 15:30:00,35.92,35.94,35.91,35.93,45400.0,27.4579,27.4732,27.4502,27.4655,45400.0
2012-08-23 15:35:00,35.93,35.97,35.9,35.94,108100.0,27.4655,27.4961,27.4426,27.4732,108100.0
2012-08-23 15:40:00,35.95,35.95,35.91,35.92,71300.0,27.4808,27.4808,27.4502,27.4579,71300.0
2012-08-23 15:45:00,35.91,35.95,35.9,35.91,150100.0,27.4502,27.4808,27.4426,27.4502,150100.0
2012-08-23 15:50:00,35.91,35.93,35.89,35.91,303200.0,27.4502,27.4655,27.435,27.4502,303200.0
2012-08-23 15:55:00,35.91,35.92,35.89,35.91,488700.0,27.4502,27.4579,27.435,27.4502,488700.0
2012-08-24 09:30:00,35.79,35.84,35.67,35.78,121100.0,27.3585,27.3967,27.2668,27.3509,121100.0
2012-08-24 09:35:00,35.78,35.8,35.73,35.73,37400.0,27.3509,27.3662,27.3126,27.3126,37400.0
2012-08-24 09:40:00,35.73,35.76,35.72,35.74,87600.0,27.3126,27.3356,27.305,27.3203,87600.0
2012-08-24 09:45:00,35.73,35.75,35.72,35.73,65100.0,27.3126,27.3279,27.305,27.3126,65100.0
2012-08-24 09:50:00,35.72,35.76,35.71,35.73,96300.0,27.305,27.3356,27.2974,27.3126,96300.0
2012-08-24 09:55:00,35.74,35.75,35.65,35.66,77100.0,27.3203,27.3279,27.2515,27.2591,77100.0
2012-08-24 10:00:00,35.67,35.7,35.66,35.67,109800.0,27.2668,27.2897,27.2591,27.2668,109800.0
2012-08-24 10:05:00,35.68,35.69,35.66,35.69,46300.0,27.2744,27.2821,27.2591,27.2821,46300.0
2012-08-24 10:10:00,35.69,35.75,35.68,35.72,80600.0,27.2821,27.3279,27.2744,27.305,80600.0
2012-08-24 10:15:00,35.72,35.72,35.7,35.71,18800.0,27.305,27.305,27.2897,27.2974,18800.0
2012-08-24 10:20:00,35.72,35.75,35.7,35.72,60700.0,27.305,27.3279,27.2897,27.305,60700.0
2012-08-24 10:25:00,35.72,35.72,35.69,35.69,17300.0,27.305,27.305,27.2821,27.2821,17300.0
2012-08-24 10:30:00,35.7,35.75,35.69,35.75,23800.0,27.2897,27.3279,27.2821,27.3279,23800.0
2012-08-24 10:35:00,35.74,35.81,35.72,35.81,184900.0,27.3203,27.3738,27.305,27.3738,184900.0
2012-08-24 10:40:00,35.82,35.82,35.78,35.8,32800.0,27.3814,27.3814,27.3509,27.3662,32800.0
2012-08-24 10:45:00,35.79,35.85,35.79,35.8,99900.0,27.3585,27.4044,27.3585,27.3662,99900.0
2012-08-24 10:50:00,35.8,35.8,35.79,35.79,19500.0,27.3662,27.3662,27.3585,27.3585,19500.0
2012-08-24 10:55:00,35.79,35.81,35.78,35.8,28700.0,27.3585,27.3738,27.3509,27.3662,28700.0
2012-08-24 11:00:00,35.8,35.85,35.8,35.84,23400.0,27.3662,27.4044,27.3662,27.3967,23400.0
2012-08-24 11:05:00,35.84,35.84,35.81,35.81,46600.0,27.3967,27.3967,27.3738,27.3738,46600.0
2012-08-24 11:10:00,35.81,35.81,35.78,35.78,22600.0,27.3738,27.3738,27.3509,27.3509,22600.0
2012-08-24 11:15:00,35.78,35.93,35.78,35.9,87400.0,27.3509,27.4655,27.3509,27.4426,87400.0
2012-08-24 11:20:00,35.91,35.93,35.86,35.86,36300.0,27.4502,27.4655,27.412,27.412,36300.0
2012-08-24 11:25:00,35.87,35.88,35.81,35.81,96700.0,27.4197,27.4273,27.3738,27.3738,96700.0
2012-08-24 11:30:00,35.81,35.85,35.81,35.84,84600.0,27.3738,27.4044,27.3738,27.3967,84600.0
2012-08-24 11:35:00,35.83,35.83,35.81,35.82,14600.0,27.3891,27.3891,27.3738,27.3814,14600.0
2012-08-24 11:40:00,35.81,35.81,35.76,35.77,29600.0,27.3738,27.3738,27.3356,27.3432,29600.0
2012-08-24 11:45:00,35.77,35.78,35.75,35.75,41000.0,27.3432,27.3509,27.3279,27.3279,41000.0
2012-08-24 11:50:00,35.75,35.77,35.74,35.74,31900.0,27.3279,27.3432,27.3203,27.3203,31900.0
2012-08-24 11:55:00,35.75,35.77,35.75,35.75,21300.0,27.3279,27.3432,27.3279,27.3279,21300.0
2012-08-24 12:00:00,35.75,35.77,35.74,35.77,19300.0,27.3279,27.3432,27.3203,27.3432,19300.0
2012-08-24 12:05:00,35.77,35.8,35.77,35.79,18000.0,27.3432,27.3662,27.3432,27.3585,18000.0
2012-08-24 12:10:00,35.79,35.8,35.78,35.79,29400.0,27.3585,27.3662,27.3509,27.3585,29400.0
2012-08-24 12:15:00,35.79,35.8,35.78,35.79,32700.0,27.3585,27.3662,27.3509,27.3585,32700.0
2012-08-24 12:20:00,35.79,35.81,35.79,35.8,33800.0,27.3585,27.3738,27.3585,27.3662,33800.0
2012-08-24 12:25:00,35.8,35.83,35.8,35.83,23600.0,27.3662,27.3891,27.3662,27.3891,23600.0
2012-08-24 12:30:00,35.84,35.84,35.82,35.82,22800.0,27.3967,27.3967,27.3814,27.3814,22800.0
2012-08-24 12:35:00,35.82,35.83,35.81,35.81,35800.0,27.3814,27.3891,27.3738,27.3738,35800.0
2012-08-24 12:40:00,35.81,35.83,35.8,35.83,10500.0,27.3738,27.3891,27.3662,27.3891,10500.0
2012-08-24 12:45:00,35.83,35.84,35.83,35.84,21100.0,27.3891,27.3967,27.3891,27.3967,21100.0
2012-08-24 12:50:00,35.84,35.85,35.83,35.83,10700.0,27.3967,27.4044,27.3891,27.3891,10700.0
2012-08-24 12:55:00,35.83,35.84,35.82,35.83,14700.0,27.3891,27.3967,27.3814,27.3891,14700.0
2012-08-24 13:00:00,35.83,35.83,35.81,35.81,18900.0,27.3891,27.3891,27.3738,27.3738,18900.0
2012-08-24 13:05:00,35.81,35.82,35.8,35.82,26800.0,27.3738,27.3814,27.3662,27.3814,26800.0
2012-08-24 13:10:00,35.81,35.82,35.8,35.81,10400.0,27.3738,27.3814,27.3662,27.3738,10400.0
2012-08-24 13:15:00,35.82,35.82,35.8,35.8,20500.0,27.3814,27.3814,27.3662,27.3662,20500.0
2012-08-24 13:20:00,35.8,35.81,35.79,35.8,5900.0,27.3662,27.3738,27.3585,27.3662,5900.0
2012-08-24 13:25:00,35.79,35.8,35.78,35.8,6600.0,27.3585,27.3662,27.3509,27.3662,6600.0
2012-08-24 13:30:00,35.8,35.82,35.8,35.82,30500.0,27.3662,27.3814,27.3662,27.3814,30500.0
2012-08-24 13:35:00,35.82,35.83,35.81,35.83,9700.0,27.3814,27.3891,27.3738,27.3891,9700.0
2012-08-24 13:40:00,35.82,35.86,35.81,35.85,30700.0,27.3814,27.412,27.3738,27.4044,30700.0
2012-08-24 13:45:00,35.85,35.88,35.85,35.86,51400.0,27.4044,27.4273,27.4044,27.412,51400.0
2012-08-24 13:50:00,35.86,35.88,35.86,35.87,9800.0,27.412,27.4273,27.412,27.4197,9800.0
2012-08-24 13:55:00,35.86,35.86,35.82,35.83,9400.0,27.412,27.412,27.3814,27.3891,9400.0
2012-08-24 14:00:00,35.83,35.84,35.82,35.82,16900.0,27.3891,27.3967,27.3814,27.3814,16900.0
2012-08-24 14:05:00,35.82,35.83,35.82,35.83,46100.0,27.3814,27.3891,27.3814,27.3891,46100.0
2012-08-24 14:10:00,35.83,35.83,35.81,35.82,4300.0,27.3891,27.3891,27.3738,27.3814,4300.0
2012-08-24 14:15:00,35.82,35.82,35.81,35.82,16700.0,27.3814,27.3814,27.3738,27.3814,16700.0
2012-08-24 14:20:00,35.82,35.83,35.8,35.82,202700.0,27.3814,27.3891,27.3662,27.3814,202700.0
2012-08-24 14:25:00,35.82,35.83,35.82,35.82,9900.0,27.3814,27.3891,27.3814,27.3814,9900.0
2012-08-24 14:30:00,35.82,35.82,35.81,35.81,2000.0,27.3814,27.3814,27.3738,27.3738,2000.0
2012-08-24 14:35:00,35.81,35.82,35.74,35.74,144800.0,27.3738,27.3814,27.3203,27.3203,144800.0
2012-08-24 14:40:00,35.74,35.76,35.73,35.76,34400.0,27.3203,27.3356,27.3126,27.3356,34400.0
2012-08-24 14:45:00,35.75,35.76,35.75,35.76,3700.0,27.3279,27.3356,27.3279,27.3356,3700.0
2012-08-24 14:50:00,35.75,35.78,35.74,35.77,27800.0,27.3279,27.3509,27.3203,27.3432,27800.0
2012-08-24 14:55:00,35.76,35.77,35.76,35.76,6900.0,27.3356,27.3432,27.3356,27.3356,6900.0
2012-08-24 15:00:00,35.77,35.78,35.76,35.76,12400.0,27.3432,27.3509,27.3356,27.3356,12400.0
2012-08-24 15:05:00,35.76,35.77,35.76,35.77,11900.0,27.3356,27.3432,27.3356,27.3432,11900.0
2012-08-24 15:10:00,35.77,35.8,35.77,35.79,26700.0,27.3432,27.3662,27.3432,27.3585,26700.0
2012-08-24 15:15:00,35.8,35.83,35.79,35.83,26300.0,27.3662,27.3891,27.3585,27.3891,26300.0
2012-08-24 15:20:00,35.83,35.83,35.8,35.8,59400.0,27.3891,27.3891,27.3662,27.3662,59400.0
2012-08-24 15:25:00,35.81,35.82,35.8,35.82,62700.0,27.3738,27.3814,27.3662,27.3814,62700.0
2012-08-24 15:30:00,35.81,35.84,35.81,35.82,57000.0,27.3738,27.3967,27.3738,27.3814,57000.0
2012-08-24 15:35:00,35.81,35.84,35.79,35.84,40500.0,27.3738,27.3967,27.3585,27.3967,40500.0
2012-08-24 15:40:00,35.83,35.87,35.82,35.87,67900.0,27.3891,27.4197,27.3814,27.4197,67900.0
2012-08-24 15:45:00,35.87,35.92,35.86,35.88,104200.0,27.4197,27.4579,27.412,27.4273,104200.0
2012-08-24 15:50:00,35.88,35.89,35.82,35.84,106500.0,27.4273,27.435,27.3814,27.3967,106500.0
2012-08-24 15:55:00,35.85,35.86,35.83,35.85,459500.0,27.4044,27.412,27.3891,27.4044,459500.0
2012-08-27 09:30:00,35.95,35.95,35.85,35.87,30200.0,27.4808,27.4808,27.4044,27.4197,30200.0
2012-08-27 09:35:00,35.88,35.88,35.8,35.81,38000.0,27.4273,27.4273,27.3662,27.3738,38000.0
2012-08-27 09:40:00,35.81,35.81,35.74,35.75,383200.0,27.3738,27.3738,27.3203,27.3279,383200.0
2012-08-27 09:45:00,35.75,35.79,35.73,35.79,48900.0,27.3279,27.3585,27.3126,27.3585,48900.0
2012-08-27 09:50:00,35.79,35.8,35.74,35.76,167200.0,27.3585,27.3662,27.3203,27.3356,167200.0
2012-08-27 09:55:00,35.75,35.75,35.71,35.73,25000.0,27.3279,27.3279,27.2974,27.3126,25000.0
2012-08-27 10:00:00,35.73,35.76,35.71,35.75,51600.0,27.3126,27.3356,27.2974,27.3279,51600.0
2012-08-27 10:05:00,35.74,35.75,35.71,35.73,19800.0,27.3203,27.3279,27.2974,27.3126,19800.0
2012-08-27 10:10:00,35.74,35.75,35.72,35.73,12500.0,27.3203,27.3279,27.305,27.3126,12500.0
2012-08-27 10:15:00,35.73,35.78,35.73,35.75,36600.0,27.3126,27.3509,27.3126,27.3279,36600.0
2012-08-27 10:20:00,35.74,35.74,35.7,35.73,21100.0,27.3203,27.3203,27.2897,27.3126,21100.0
2012-08-27 10:25:00,35.73,35.73,35.7,35.73,16200.0,27.3126,27.3126,27.2897,27.3126,16200.0
2012-08-27 10:30:00,35.72,35.72,35.68,35.69,32600.0,27.305,27.305,27.2744,27.2821,32600.0
2012-08-27 10:35:00,35.69,35.72,35.67,35.7,21900.0,27.2821,27.305,27.2668,27.2897,21900.0
2012-08-27 10:40:00,35.69,35.7,35.67,35.67,80100.0,27.2821,27.2897,27.2668,27.2668,80100.0
2012-08-27 10:45:00,35.68,35.69,35.67,35.68,24300.0,27.2744,27.2821,27.2668,27.2744,24300.0
2012-08-27 10:50:00,35.69,35.7,35.68,35.68,11900.0,27.2821,27.2897,27.2744,27.2744,11900.0
2012-08-27 10:55:00,35.67,35.7,35.65,35.7,13200.0,27.2668,27.2897,27.2515,27.2897,13200.0
2012-08-27 11:00:00,35.69,35.72,35.69,35.71,27200.0,27.2821,27.305,27.2821,27.2974,27200.0
2012-08-27 11:05:00,35.72,35.76,35.72,35.76,145400.0,27.305,27.3356,27.305,27.3356,145400.0
2012-08-27 11:10:00,35.76,35.78,35.76,35.77,11400.0,27.3356,27.3509,27.3356,27.3432,11400.0
2012-08-27 11:15:00,35.77,35.83,35.76,35.83,80000.0,27.3432,27.3891,27.3356,27.3891,80000.0
2012-08-27 11:20:00,35.83,35.83,35.79,35.79,34300.0,27.3891,27.3891,27.3585,27.3585,34300.0
2012-08-27 11:25:00,35.79,35.82,35.79,35.8,54700.0,27.3585,27.3814,27.3585,27.3662,54700.0
2012-08-27 11:30:00,35.8,35.83,35.8,35.8,82100.0,27.3662,27.3891,27.3662,27.3662,82100.0
2012-08-27 11:35:00,35.8,35.81,35.79,35.8,21900.0,27.3662,27.3738,27.3585,27.3662,21900.0
2012-08-27 11:40:00,35.8,35.81,35.79,35.81,11900.0,27.3662,27.3738,27.3585,27.3738,11900.0
2012-08-27 11:45:00,35.81,35.82,35.8,35.82,14800.0,27.3738,27.3814,27.3662,27.3814,14800.0
2012-08-27 11:50:00,35.81,35.81,35.78,35.79,14100.0,27.3738,27.3738,27.3509,27.3585,14100.0
2012-08-27 11:55:00,35.79,35.79,35.78,35.79,23700.0,27.3585,27.3585,27.3509,27.3585,23700.0
2012-08-27 12:00:00,35.79,35.8,35.78,35.78,6900.0,27.3585,27.3662,27.3509,27.3509,6900.0
2012-08-27 12:05:00,35.78,35.78,35.77,35.78,3100.0,27.3509,27.3509,27.3432,27.3509,3100.0
2012-08-27 12:10:00,35.77,35.81,35.77,35.81,66800.0,27.3432,27.3738,27.3432,27.3738,66800.0
2012-08-27 12:15:00,35.81,35.81,35.79,35.8,75000.0,27.3738,27.3738,27.3585,27.3662,75000.0
2012-08-27 12:20:00,35.79,35.8,35.77,35.78,42200.0,27.3585,27.3662,27.3432,27.3509,42200.0
2012-08-27 12:25:00,35.77,35.78,35.75,35.77,72700.0,27.3432,27.3509,27.3279,27.3432,72700.0
2012-08-27 12:30:00,35.77,35.77,35.76,35.77,3500.0,27.3432,27.3432,27.3356,27.3432,3500.0
2012-08-27 12:35:00,35.77,35.79,35.76,35.79,14400.0,27.3432,27.3585,27.3356,27.3585,14400.0
2012-08-27 12:40:00,35.79,35.79,35.79,35.79,2300.0,27.3585,27.3585,27.3585,27.3585,2300.0
2012-08-27 12:45:00,35.79,35.79,35.78,35.78,56200.0,27.3585,27.3585,27.3509,27.3509,56200.0
2012-08-27 12:50:00,35.78,35.78,35.77,35.77,22100.0,27.3509,27.3509,27.3432,27.3432,22100.0
2012-08-27 12:55:00,35.77,35.77,35.76,35.77,17700.0,27.3432,27.3432,27.3356,27.3432,17700.0
2012-08-27 13:00:00,35.77,35.77,35.76,35.76,7300.0,27.3432,27.3432,27.3356,27.3356,7300.0
2012-08-27 13:05:00,35.76,35.76,35.75,35.76,60800.0,27.3356,27.3356,27.3279,27.3356,60800.0
2012-08-27 13:10:00,35.76,35.77,35.75,35.77,4000.0,27.3356,27.3432,27.3279,27.3432,4000.0
2012-08-27 13:15:00,35.76,35.76,35.75,35.75,24300.0,27.3356,27.3356,27.3279,27.3279,24300.0
2012-08-27 13:20:00,35.75,35.79,35.75,35.78,30700.0,27.3279,27.3585,27.3279,27.3509,30700.0
2012-08-27 13:25:00,35.78,35.79,35.77,35.78,27900.0,27.3509,27.3585,27.3432,27.3509,27900.0
2012-08-27 13:30:00,35.78,35.78,35.76,35.76,54800.0,27.3509,27.3509,27.3356,27.3356,54800.0
2012-08-27 13:35:00,35.76,35.76,35.75,35.75,36600.0,27.3356,27.3356,27.3279,27.3279,36600.0
2012-08-27 13:40:00,35.75,35.75,35.7,35.71,143900.0,27.3279,27.3279,27.2897,27.2974,143900.0
2012-08-27 13:45:00,35.71,35.71,35.7,35.7,6100.0,27.2974,27.2974,27.2897,27.2897,6100.0
2012-08-27 13:50:00,35.71,35.73,35.69,35.72,26900.0,27.2974,27.3126,27.2821,27.305,26900.0
2012-08-27 13:55:00,35.71,35.72,35.71,35.71,3500.0,27.2974,27.305,27.2974,27.2974,3500.0
2012-08-27 14:00:00,35.71,35.72,35.7,35.7,11000.0,27.2974,27.305,27.2897,27.2897,11000.0
2012-08-27 14:05:00,35.7,35.72,35.7,35.71,26400.0,27.2897,27.305,27.2897,27.2974,26400.0
2012-08-27 14:10:00,35.7,35.71,35.7,35.7,5900.0,27.2897,27.2974,27.2897,27.2897,5900.0
2012-08-27 14:15:00,35.7,35.7,35.67,35.68,26600.0,27.2897,27.2897,27.2668,27.2744,26600.0
2012-08-27 14:20:00,35.68,35.71,35.68,35.69,7400.0,27.2744,27.2974,27.2744,27.2821,7400.0
2012-08-27 14:25:00,35.69,35.7,35.69,35.7,21400.0,27.2821,27.2897,27.2821,27.2897,21400.0
2012-08-27 14:30:00,35.71,35.73,35.71,35.72,13700.0,27.2974,27.3126,27.2974,27.305,13700.0
2012-08-27 14:35:00,35.73,35.74,35.73,35.74,121500.0,27.3126,27.3203,27.3126,27.3203,121500.0
2012-08-27 14:40:00,35.73,35.73,35.72,35.72,4300.0,27.3126,27.3126,27.305,27.305,4300.0
2012-08-27 14:45:00,35.72,35.73,35.69,35.71,127200.0,27.305,27.3126,27.2821,27.2974,127200.0
2012-08-27 14:50:00,35.7,35.72,35.7,35.71,6700.0,27.2897,27.305,27.2897,27.2974,6700.0
2012-08-27 14:55:00,35.72,35.72,35.7,35.71,27500.0,27.305,27.305,27.2897,27.2974,27500.0
2012-08-27 15:00:00,35.71,35.72,35.7,35.72,14500.0,27.2974,27.305,27.2897,27.305,14500.0
2012-08-27 15:05:00,35.72,35.72,35.68,35.69,22700.0,27.305,27.305,27.2744,27.2821,22700.0
2012-08-27 15:10:00,35.69,35.69,35.66,35.68,21600.0,27.2821,27.2821,27.2591,27.2744,21600.0
2012-08-27 15:15:00,35.68,35.68,35.66,35.66,8500.0,27.2744,27.2744,27.2591,27.2591,8500.0
2012-08-27 15:20:00,35.66,35.66,35.64,35.66,74200.0,27.2591,27.2591,27.2439,27.2591,74200.0
2012-08-27 15:25:00,35.66,35.67,35.65,35.65,58400.0,27.2591,27.2668,27.2515,27.2515,58400.0
2012-08-27 15:30:00,35.66,35.67,35.63,35.63,55000.0,27.2591,27.2668,27.2362,27.2362,55000.0
2012-08-27 15:35:00,35.63,35.66,35.6,35.61,67600.0,27.2362,27.2591,27.2133,27.2209,67600.0
2012-08-27 15:40:00,35.61,35.62,35.59,35.6,130200.0,27.2209,27.2286,27.2056,27.2133,130200.0
2012-08-27 15:45:00,35.6,35.64,35.58,35.61,188600.0,27.2133,27.2439,27.198,27.2209,188600.0
2012-08-27 15:50:00,35.62,35.63,35.6,35.61,161100.0,27.2286,27.2362,27.2133,27.2209,161100.0
2012-08-27 15:55:00,35.61,35.63,35.58,35.63,583800.0,27.2209,27.2362,27.198,27.2362,583800.0
2012-08-28 09:30:00,35.56,35.6,35.49,35.54,56400.0,27.1827,27.2133,27.1292,27.1674,56400.0
2012-08-28 09:35:00,35.54,35.59,35.51,35.58,37600.0,27.1674,27.2056,27.1445,27.198,37600.0
2012-08-28 09:40:00,35.58,35.61,35.57,35.59,38900.0,27.198,27.2209,27.1903,27.2056,38900.0
2012-08-28 09:45:00,35.59,35.64,35.59,35.62,28600.0,27.2056,27.2439,27.2056,27.2286,28600.0
2012-08-28 09:50:00,35.62,35.63,35.57,35.57,102500.0,27.2286,27.2362,27.1903,27.1903,102500.0
2012-08-28 09:55:00,35.57,35.58,35.51,35.53,37700.0,27.1903,27.198,27.1445,27.1598,37700.0
2012-08-28 10:00:00,35.53,35.56,35.49,35.54,148100.0,27.1598,27.1827,27.1292,27.1674,148100.0
2012-08-28 10:05:00,35.53,35.59,35.52,35.56,80200.0,27.1598,27.2056,27.1521,27.1827,80200.0
2012-08-28 10:10:00,35.56,35.6,35.56,35.58,57400.0,27.1827,27.2133,27.1827,27.198,57400.0
2012-08-28 10:15:00,35.58,35.58,35.55,35.57,28500.0,27.198,27.198,27.1751,27.1903,28500.0
2012-08-28 10:20:00,35.56,35.66,35.55,35.63,59700.0,27.1827,27.2591,27.1751,27.2362,59700.0
2012-08-28 10:25:00,35.63,35.67,35.6,35.65,41600.0,27.2362,27.2668,27.2133,27.2515,41600.0
2012-08-28 10:30:00,35.65,35.7,35.61,35.61,58600.0,27.2515,27.2897,27.2209,27.2209,58600.0
2012-08-28 10:35:00,35.6,35.63,35.6,35.63,43900.0,27.2133,27.2362,27.2133,27.2362,43900.0
2012-08-28 10:40:00,35.64,35.64,35.6,35.6,74500.0,27.2439,27.2439,27.2133,27.2133,74500.0
2012-08-28 10:45:00,35.6,35.62,35.6,35.61,14600.0,27.2133,27.2286,27.2133,27.2209,14600.0
2012-08-28 10:50:00,35.61,35.62,35.6,35.61,20300.0,27.2209,27.2286,27.2133,27.2209,20300.0
2012-08-28 10:55:00,35.6,35.61,35.53,35.54,65900.0,27.2133,27.2209,27.1598,27.1674,65900.0
2012-08-28 11:00:00,35.54,35.55,35.53,35.55,43000.0,27.1674,27.1751,27.1598,27.1751,43000.0
2012-08-28 11:05:00,35.55,35.57,35.53,35.57,21300.0,27.1751,27.1903,27.1598,27.1903,21300.0
2012-08-28 11:10:00,35.58,35.58,35.51,35.52,19900.0,27.198,27.198,27.1445,27.1521,19900.0
2012-08-28 11:15:00,35.51,35.54,35.51,35.53,30400.0,27.1445,27.1674,27.1445,27.1598,30400.0
2012-08-28 11:20:00,35.53,35.53,35.52,35.52,21600.0,27.1598,27.1598,27.1521,27.1521,21600.0
2012-08-28 11:25:00,35.53,35.53,35.51,35.53,40100.0,27.1598,27.1598,27.1445,27.1598,40100.0
2012-08-28 11:30:00,35.52,35.52,35.51,35.52,29900.0,27.1521,27.1521,27.1445,27.1521,29900.0
2012-08-28 11:35:00,35.52,35.54,35.52,35.52,42200.0,27.1521,27.1674,27.1521,27.1521,42200.0
2012-08-28 11:40:00,35.52,35.52,35.49,35.5,22000.0,27.1521,27.1521,27.1292,27.1368,22000.0
2012-08-28 11:45:00,35.51,35.55,35.51,35.55,119300.0,27.1445,27.1751,27.1445,27.1751,119300.0
2012-08-28 11:50:00,35.54,35.54,35.51,35.51,32700.0,27.1674,27.1674,27.1445,27.1445,32700.0
2012-08-28 11:55:00,35.52,35.54,35.5,35.54,24100.0,27.1521,27.1674,27.1368,27.1674,24100.0
2012-08-28 12:00:00,35.53,35.58,35.53,35.57,34600.0,27.1598,27.198,27.1598,27.1903,34600.0
2012-08-28 12:05:00,35.57,35.59,35.56,35.56,9900.0,27.1903,27.2056,27.1827,27.1827,9900.0
2012-08-28 12:10:00,35.56,35.58,35.56,35.56,27700.0,27.1827,27.198,27.1827,27.1827,27700.0
2012-08-28 12:15:00,35.56,35.57,35.55,35.56,22800.0,27.1827,27.1903,27.1751,27.1827,22800.0
2012-08-28 12:20:00,35.55,35.57,35.55,35.56,10100.0,27.1751,27.1903,27.1751,27.1827,10100.0
2012-08-28 12:25:00,35.56,35.56,35.55,35.56,6400.0,27.1827,27.1827,27.1751,27.1827,6400.0
2012-08-28 12:30:00,35.56,35.57,35.52,35.53,27900.0,27.1827,27.1903,27.1521,27.1598,27900.0
2012-08-28 12:35:00,35.53,35.55,35.53,35.54,10500.0,27.1598,27.1751,27.1598,27.1674,10500.0
2012-08-28 12:40:00,35.54,35.54,35.53,35.53,7900.0,27.1674,27.1674,27.1598,27.1598,7900.0
2012-08-28 12:45:00,35.53,35.55,35.53,35.54,16100.0,27.1598,27.1751,27.1598,27.1674,16100.0
2012-08-28 12:50:00,35.54,35.55,35.53,35.53,14100.0,27.1674,27.1751,27.1598,27.1598,14100.0
2012-08-28 12:55:00,35.54,35.54,35.53,35.54,5300.0,27.1674,27.1674,27.1598,27.1674,5300.0
2012-08-28 13:00:00,35.54,35.54,35.48,35.48,36400.0,27.1674,27.1674,27.1215,27.1215,36400.0
2012-08-28 13:05:00,35.48,35.5,35.46,35.48,22100.0,27.1215,27.1368,27.1063,27.1215,22100.0
2012-08-28 13:10:00,35.48,35.49,35.48,35.49,21600.0,27.1215,27.1292,27.1215,27.1292,21600.0
2012-08-28 13:15:00,35.49,35.51,35.49,35.49,11600.0,27.1292,27.1445,27.1292,27.1292,11600.0
2012-08-28 13:20:00,35.48,35.5,35.48,35.5,4400.0,27.1215,27.1368,27.1215,27.1368,4400.0
2012-08-28 13:25:00,35.5,35.5,35.48,35.48,19600.0,27.1368,27.1368,27.1215,27.1215,19600.0
2012-08-28 13:30:00,35.49,35.51,35.48,35.51,5700.0,27.1292,27.1445,27.1215,27.1445,5700.0
2012-08-28 13:35:00,35.51,35.52,35.5,35.52,26500.0,27.1445,27.1521,27.1368,27.1521,26500.0
2012-08-28 13:40:00,35.52,35.52,35.5,35.5,5900.0,27.1521,27.1521,27.1368,27.1368,5900.0
2012-08-28 13:45:00,35.51,35.52,35.5,35.51,22700.0,27.1445,27.1521,27.1368,27.1445,22700.0
2012-08-28 13:50:00,35.51,35.51,35.48,35.51,25100.0,27.1445,27.1445,27.1215,27.1445,25100.0
2012-08-28 13:55:00,35.5,35.53,35.5,35.52,6500.0,27.1368,27.1598,27.1368,27.1521,6500.0
2012-08-28 14:00:00,35.52,35.53,35.51,35.52,50700.0,27.1521,27.1598,27.1445,27.1521,50700.0
2012-08-28 14:05:00,35.52,35.53,35.51,35.52,26100.0,27.1521,27.1598,27.1445,27.1521,26100.0
2012-08-28 14:10:00,35.51,35.54,35.5,35.53,25700.0,27.1445,27.1674,27.1368,27.1598,25700.0
2012-08-28 14:15:00,35.53,35.54,35.52,35.54,5000.0,27.1598,27.1674,27.1521,27.1674,5000.0
2012-08-28 14:20:00,35.54,35.59,35.54,35.59,24200.0,27.1674,27.2056,27.1674,27.2056,24200.0
2012-08-28 14:25:00,35.59,35.61,35.58,35.6,32300.0,27.2056,27.2209,27.198,27.2133,32300.0
2012-08-28 14:30:00,35.6,35.61,35.59,35.6,48600.0,27.2133,27.2209,27.2056,27.2133,48600.0
2012-08-28 14:35:00,35.6,35.61,35.59,35.6,18700.0,27.2133,27.2209,27.2056,27.2133,18700.0
2012-08-28 14:40:00,35.6,35.6,35.59,35.6,18100.0,27.2133,27.2133,27.2056,27.2133,18100.0
2012-08-28 14:45:00,35.59,35.6,35.56,35.57,35300.0,27.2056,27.2133,27.1827,27.1903,35300.0
2012-08-28 14:50:00,35.57,35.57,35.54,35.56,38400.0,27.1903,27.1903,27.1674,27.1827,38400.0
2012-08-28 14:55:00,35.55,35.57,35.55,35.56,42800.0,27.1751,27.1903,27.1751,27.1827,42800.0
2012-08-28 15:00:00,35.57,35.61,35.56,35.61,37800.0,27.1903,27.2209,27.1827,27.2209,37800.0
2012-08-28 15:05:00,35.6,35.61,35.59,35.6,54100.0,27.2133,27.2209,27.2056,27.2133,54100.0
2012-08-28 15:10:00,35.6,35.62,35.6,35.62,31600.0,27.2133,27.2286,27.2133,27.2286,31600.0
2012-08-28 15:15:00,35.62,35.66,35.6,35.61,51400.0,27.2286,27.2591,27.2133,27.2209,51400.0
2012-08-28 15:20:00,35.61,35.62,35.57,35.61,63500.0,27.2209,27.2286,27.1903,27.2209,63500.0
2012-08-28 15:25:00,35.61,35.61,35.59,35.59,101000.0,27.2209,27.2209,27.2056,27.2056,101000.0
2012-08-28 15:30:00,35.59,35.6,35.56,35.58,95400.0,27.2056,27.2133,27.1827,27.198,95400.0
2012-08-28 15:35:00,35.58,35.59,35.57,35.59,73700.0,27.198,27.2056,27.1903,27.2056,73700.0
2012-08-28 15:40:00,35.59,35.6,35.56,35.57,86700.0,27.2056,27.2133,27.1827,27.1903,86700.0
2012-08-28 15:45:00,35.56,35.6,35.56,35.57,143400.0,27.1827,27.2133,27.1827,27.1903,143400.0
2012-08-28 15:50:00,35.57,35.58,35.55,35.56,159500.0,27.1903,27.198,27.1751,27.1827,159500.0
2012-08-28 15:55:00,35.56,35.57,35.52,35.55,359000.0,27.1827,27.1903,27.1521,27.1751,359000.0
2012-08-29 09:30:00,35.6,35.63,35.54,35.56,138400.0,27.2133,27.2362,27.1674,27.1827,138400.0
2012-08-29 09:35:00,35.56,35.58,35.55,35.57,38600.0,27.1827,27.198,27.1751,27.1903,38600.0
2012-08-29 09:40:00,35.57,35.57,35.5,35.51,57400.0,27.1903,27.1903,27.1368,27.1445,57400.0
2012-08-29 09:45:00,35.51,35.52,35.49,35.49,44400.0,27.1445,27.1521,27.1292,27.1292,44400.0
2012-08-29 09:50:00,35.5,35.52,35.42,35.43,79900.0,27.1368,27.1521,27.0757,27.0833,79900.0
2012-08-29 09:55:00,35.42,35.45,35.41,35.43,69600.0,27.0757,27.0986,27.068,27.0833,69600.0
2012-08-29 10:00:00,35.42,35.46,35.41,35.45,124000.0,27.0757,27.1063,27.068,27.0986,124000.0
2012-08-29 10:05:00,35.45,35.47,35.44,35.45,92800.0,27.0986,27.1139,27.091,27.0986,92800.0
2012-08-29 10:10:00,35.45,35.5,35.45,35.5,17400.0,27.0986,27.1368,27.0986,27.1368,17400.0
2012-08-29 10:15:00,35.5,35.51,35.46,35.46,20700.0,27.1368,27.1445,27.1063,27.1063,20700.0
2012-08-29 10:20:00,35.47,35.49,35.46,35.47,16500.0,27.1139,27.1292,27.1063,27.1139,16500.0
2012-08-29 10:25:00,35.47,35.52,35.47,35.51,61900.0,27.1139,27.1521,27.1139,27.1445,61900.0
2012-08-29 10:30:00,35.5,35.51,35.48,35.48,48500.0,27.1368,27.1445,27.1215,27.1215,48500.0
2012-08-29 10:35:00,35.47,35.49,35.47,35.47,18000.0,27.1139,27.1292,27.1139,27.1139,18000.0
2012-08-29 10:40:00,35.47,35.47,35.46,35.46,34300.0,27.1139,27.1139,27.1063,27.1063,34300.0
2012-08-29 10:45:00,35.47,35.47,35.43,35.43,23500.0,27.1139,27.1139,27.0833,27.0833,23500.0
2012-08-29 10:50:00,35.42,35.42,35.39,35.42,44700.0,27.0757,27.0757,27.0527,27.0757,44700.0
2012-08-29 10:55:00,35.42,35.44,35.41,35.43,104300.0,27.0757,27.091,27.068,27.0833,104300.0
2012-08-29 11:00:00,35.43,35.44,35.42,35.43,10500.0,27.0833,27.091,27.0757,27.0833,10500.0
2012-08-29 11:05:00,35.43,35.44,35.43,35.43,27300.0,27.0833,27.091,27.0833,27.0833,27300.0
2012-08-29 11:10:00,35.43,35.45,35.43,35.45,15800.0,27.0833,27.0986,27.0833,27.0986,15800.0
2012-08-29 11:15:00,35.45,35.5,35.45,35.49,36700.0,27.0986,27.1368,27.0986,27.1292,36700.0
2012-08-29 11:20:00,35.49,35.51,35.49,35.51,9400.0,27.1292,27.1445,27.1292,27.1445,9400.0
2012-08-29 11:25:00,35.5,35.51,35.47,35.51,260100.0,27.1368,27.1445,27.1139,27.1445,260100.0
2012-08-29 11:30:00,35.5,35.54,35.5,35.52,27100.0,27.1368,27.1674,27.1368,27.1521,27100.0
2012-08-29 11:35:00,35.52,35.56,35.52,35.55,79200.0,27.1521,27.1827,27.1521,27.1751,79200.0
2012-08-29 11:40:00,35.54,35.57,35.54,35.56,77200.0,27.1674,27.1903,27.1674,27.1827,77200.0
2012-08-29 11:45:00,35.56,35.58,35.56,35.56,24800.0,27.1827,27.198,27.1827,27.1827,24800.0
2012-08-29 11:50:00,35.57,35.59,35.56,35.56,16100.0,27.1903,27.2056,27.1827,27.1827,16100.0
2012-08-29 11:55:00,35.56,35.57,35.55,35.55,25800.0,27.1827,27.1903,27.1751,27.1751,25800.0
2012-08-29 12:00:00,35.56,35.57,35.56,35.57,24800.0,27.1827,27.1903,27.1827,27.1903,24800.0
2012-08-29 12:05:00,35.57,35.57,35.56,35.57,6400.0,27.1903,27.1903,27.1827,27.1903,6400.0
2012-08-29 12:10:00,35.57,35.58,35.56,35.56,9400.0,27.1903,27.198,27.1827,27.1827,9400.0
2012-08-29 12:15:00,35.55,35.57,35.55,35.57,6000.0,27.1751,27.1903,27.1751,27.1903,6000.0
2012-08-29 12:20:00,35.57,35.59,35.57,35.59,2800.0,27.1903,27.2056,27.1903,27.2056,2800.0
2012-08-29 12:25:00,35.59,35.6,35.59,35.59,7500.0,27.2056,27.2133,27.2056,27.2056,7500.0
2012-08-29 12:30:00,35.59,35.6,35.58,35.59,11900.0,27.2056,27.2133,27.198,27.2056,11900.0
2012-08-29 12:35:00,35.59,35.61,35.58,35.61,25800.0,27.2056,27.2209,27.198,27.2209,25800.0
2012-08-29 12:40:00,35.61,35.61,35.6,35.61,1800.0,27.2209,27.2209,27.2133,27.2209,1800.0
2012-08-29 12:45:00,35.61,35.64,35.61,35.63,30300.0,27.2209,27.2439,27.2209,27.2362,30300.0
2012-08-29 12:50:00,35.63,35.63,35.62,35.62,4900.0,27.2362,27.2362,27.2286,27.2286,4900.0
2012-08-29 12:55:00,35.63,35.63,35.61,35.62,2900.0,27.2362,27.2362,27.2209,27.2286,2900.0
2012-08-29 13:00:00,35.62,35.66,35.62,35.66,63500.0,27.2286,27.2591,27.2286,27.2591,63500.0
2012-08-29 13:05:00,35.66,35.66,35.64,35.65,65200.0,27.2591,27.2591,27.2439,27.2515,65200.0
2012-08-29 13:10:00,35.65,35.7,35.65,35.69,79000.0,27.2515,27.2897,27.2515,27.2821,79000.0
2012-08-29 13:15:00,35.69,35.69,35.66,35.66,58600.0,27.2821,27.2821,27.2591,27.2591,58600.0
2012-08-29 13:20:00,35.66,35.69,35.66,35.69,8200.0,27.2591,27.2821,27.2591,27.2821,8200.0
2012-08-29 13:25:00,35.69,35.69,35.68,35.68,7500.0,27.2821,27.2821,27.2744,27.2744,7500.0
2012-08-29 13:30:00,35.68,35.68,35.67,35.68,114400.0,27.2744,27.2744,27.2668,27.2744,114400.0
2012-08-29 13:35:00,35.68,35.68,35.67,35.68,10700.0,27.2744,27.2744,27.2668,27.2744,10700.0
2012-08-29 13:40:00,35.69,35.73,35.69,35.73,23400.0,27.2821,27.3126,27.2821,27.3126,23400.0
2012-08-29 13:45:00,35.73,35.73,35.71,35.72,13700.0,27.3126,27.3126,27.2974,27.305,13700.0
2012-08-29 13:50:00,35.72,35.73,35.7,35.7,8000.0,27.305,27.3126,27.2897,27.2897,8000.0
2012-08-29 13:55:00,35.7,35.73,35.69,35.73,12600.0,27.2897,27.3126,27.2821,27.3126,12600.0
2012-08-29 14:00:00,35.73,35.73,35.69,35.69,70800.0,27.3126,27.3126,27.2821,27.2821,70800.0
2012-08-29 14:05:00,35.69,35.69,35.67,35.68,6300.0,27.2821,27.2821,27.2668,27.2744,6300.0
2012-08-29 14:10:00,35.68,35.71,35.68,35.71,35100.0,27.2744,27.2974,27.2744,27.2974,35100.0
2012-08-29 14:15:00,35.71,35.72,35.7,35.71,10400.0,27.2974,27.305,27.2897,27.2974,10400.0
2012-08-29 14:20:00,35.71,35.72,35.71,35.72,8600.0,27.2974,27.305,27.2974,27.305,8600.0
2012-08-29 14:25:00,35.72,35.74,35.7,35.74,486700.0,27.305,27.3203,27.2897,27.3203,486700.0
2012-08-29 14:30:00,35.74,35.74,35.7,35.7,19800.0,27.3203,27.3203,27.2897,27.2897,19800.0
2012-08-29 14:35:00,35.71,35.74,35.71,35.73,10600.0,27.2974,27.3203,27.2974,27.3126,10600.0
2012-08-29 14:40:00,35.73,35.74,35.72,35.73,41700.0,27.3126,27.3203,27.305,27.3126,41700.0
2012-08-29 14:45:00,35.73,35.73,35.7,35.7,19200.0,27.3126,27.3126,27.2897,27.2897,19200.0
2012-08-29 14:50:00,35.7,35.71,35.68,35.7,29600.0,27.2897,27.2974,27.2744,27.2897,29600.0
2012-08-29 14:55:00,35.69,35.71,35.69,35.71,24900.0,27.2821,27.2974,27.2821,27.2974,24900.0
2012-08-29 15:00:00,35.7,35.7,35.68,35.68,21100.0,27.2897,27.2897,27.2744,27.2744,21100.0
2012-08-29 15:05:00,35.68,35.7,35.68,35.7,43300.0,27.2744,27.2897,27.2744,27.2897,43300.0
2012-08-29 15:10:00,35.7,35.72,35.7,35.72,97200.0,27.2897,27.305,27.2897,27.305,97200.0
2012-08-29 15:15:00,35.73,35.73,35.72,35.72,19900.0,27.3126,27.3126,27.305,27.305,19900.0
2012-08-29 15:20:00,35.72,35.74,35.72,35.73,26800.0,27.305,27.3203,27.305,27.3126,26800.0
2012-08-29 15:25:00,35.72,35.73,35.71,35.73,4900.0,27.305,27.3126,27.2974,27.3126,4900.0
2012-08-29 15:30:00,35.72,35.73,35.71,35.72,30500.0,27.305,27.3126,27.2974,27.305,30500.0
2012-08-29 15:35:00,35.71,35.72,35.7,35.71,55300.0,27.2974,27.305,27.2897,27.2974,55300.0
2012-08-29 15:40:00,35.7,35.73,35.7,35.72,39900.0,27.2897,27.3126,27.2897,27.305,39900.0
2012-08-29 15:45:00,35.72,35.72,35.65,35.66,77800.0,27.305,27.305,27.2515,27.2591,77800.0
2012-08-29 15:50:00,35.66,35.69,35.65,35.69,61600.0,27.2591,27.2821,27.2515,27.2821,61600.0
2012-08-29 15:55:00,35.69,35.69,35.66,35.68,333800.0,27.2821,27.2821,27.2591,27.2744,333800.0
2012-08-30 09:30:00,35.49,35.53,35.44,35.48,48700.0,27.1292,27.1598,27.091,27.1215,48700.0
2012-08-30 09:35:00,35.48,35.49,35.46,35.49,31200.0,27.1215,27.1292,27.1063,27.1292,31200.0
2012-08-30 09:40:00,35.49,35.49,35.45,35.47,105700.0,27.1292,27.1292,27.0986,27.1139,105700.0
2012-08-30 09:45:00,35.48,35.54,35.48,35.51,161100.0,27.1215,27.1674,27.1215,27.1445,161100.0
2012-08-30 09:50:00,35.52,35.52,35.48,35.52,50800.0,27.1521,27.1521,27.1215,27.1521,50800.0
2012-08-30 09:55:00,35.51,35.52,35.45,35.45,272500.0,27.1445,27.1521,27.0986,27.0986,272500.0
2012-08-30 10:00:00,35.45,35.46,35.41,35.45,362100.0,27.0986,27.1063,27.068,27.0986,362100.0
2012-08-30 10:05:00,35.45,35.49,35.44,35.49,51100.0,27.0986,27.1292,27.091,27.1292,51100.0
2012-08-30 10:10:00,35.48,35.49,35.45,35.49,51500.0,27.1215,27.1292,27.0986,27.1292,51500.0
2012-08-30 10:15:00,35.48,35.48,35.44,35.44,186200.0,27.1215,27.1215,27.091,27.091,186200.0
2012-08-30 10:20:00,35.44,35.45,35.38,35.39,323100.0,27.091,27.0986,27.0451,27.0527,323100.0
2012-08-30 10:25:00,35.39,35.4,35.36,35.38,246800.0,27.0527,27.0604,27.0298,27.0451,246800.0
2012-08-30 10:30:00,35.38,35.39,35.36,35.39,75300.0,27.0451,27.0527,27.0298,27.0527,75300.0
2012-08-30 10:35:00,35.4,35.4,35.36,35.37,154900.0,27.0604,27.0604,27.0298,27.0375,154900.0
2012-08-30 10:40:00,35.37,35.37,35.35,35.37,69400.0,27.0375,27.0375,27.0222,27.0375,69400.0
2012-08-30 10:45:00,35.37,35.37,35.36,35.36,152800.0,27.0375,27.0375,27.0298,27.0298,152800.0
2012-08-30 10:50:00,35.36,35.36,35.33,35.36,173000.0,27.0298,27.0298,27.0069,27.0298,173000.0
2012-08-30 10:55:00,35.35,35.39,35.35,35.39,89600.0,27.0222,27.0527,27.0222,27.0527,89600.0
2012-08-30 11:00:00,35.38,35.41,35.38,35.4,42500.0,27.0451,27.068,27.0451,27.0604,42500.0
2012-08-30 11:05:00,35.4,35.42,35.38,35.41,66500.0,27.0604,27.0757,27.0451,27.068,66500.0
2012-08-30 11:10:00,35.41,35.43,35.38,35.4,73400.0,27.068,27.0833,27.0451,27.0604,73400.0
2012-08-30 11:15:00,35.4,35.44,35.39,35.42,156500.0,27.0604,27.091,27.0527,27.0757,156500.0
2012-08-30 11:20:00,35.42,35.43,35.41,35.42,80700.0,27.0757,27.0833,27.068,27.0757,80700.0
2012-08-30 11:25:00,35.42,35.44,35.41,35.41,150700.0,27.0757,27.091,27.068,27.068,150700.0
2012-08-30 11:30:00,35.41,35.42,35.36,35.37,138000.0,27.068,27.0757,27.0298,27.0375,138000.0
2012-08-30 11:35:00,35.36,35.37,35.35,35.35,108000.0,27.0298,27.0375,27.0222,27.0222,108000.0
2012-08-30 11:40:00,35.36,35.38,35.36,35.36,51700.0,27.0298,27.0451,27.0298,27.0298,51700.0
2012-08-30 11:45:00,35.36,35.37,35.35,35.36,98100.0,27.0298,27.0375,27.0222,27.0298,98100.0
2012-08-30 11:50:00,35.37,35.37,35.35,35.36,87900.0,27.0375,27.0375,27.0222,27.0298,87900.0
2012-08-30 11:55:00,35.36,35.36,35.34,35.34,25100.0,27.0298,27.0298,27.0145,27.0145,25100.0
2012-08-30 12:00:00,35.35,35.35,35.33,35.34,28000.0,27.0222,27.0222,27.0069,27.0145,28000.0
2012-08-30 12:05:00,35.35,35.36,35.34,35.34,30200.0,27.0222,27.0298,27.0145,27.0145,30200.0
2012-08-30 12:10:00,35.34,35.35,35.34,35.34,8900.0,27.0145,27.0222,27.0145,27.0145,8900.0
2012-08-30 12:15:00,35.34,35.35,35.33,35.34,28300.0,27.0145,27.0222,27.0069,27.0145,28300.0
2012-08-30 12:20:00,35.34,35.35,35.34,35.34,2900.0,27.0145,27.0222,27.0145,27.0145,2900.0
2012-08-30 12:25:00,35.34,35.34,35.32,35.33,31400.0,27.0145,27.0145,26.9992,27.0069,31400.0
2012-08-30 12:30:00,35.34,35.38,35.34,35.38,48000.0,27.0145,27.0451,27.0145,27.0451,48000.0
2012-08-30 12:35:00,35.38,35.38,35.36,35.37,25500.0,27.0451,27.0451,27.0298,27.0375,25500.0
2012-08-30 12:40:00,35.37,35.37,35.36,35.36,4400.0,27.0375,27.0375,27.0298,27.0298,4400.0
2012-08-30 12:45:00,35.36,35.37,35.35,35.36,25800.0,27.0298,27.0375,27.0222,27.0298,25800.0
2012-08-30 12:50:00,35.36,35.36,35.35,35.36,42500.0,27.0298,27.0298,27.0222,27.0298,42500.0
2012-08-30 12:55:00,35.36,35.36,35.35,35.36,26200.0,27.0298,27.0298,27.0222,27.0298,26200.0
2012-08-30 13:00:00,35.36,35.36,35.34,35.36,91300.0,27.0298,27.0298,27.0145,27.0298,91300.0
2012-08-30 13:05:00,35.36,35.36,35.34,35.35,37200.0,27.0298,27.0298,27.0145,27.0222,37200.0
2012-08-30 13:10:00,35.35,35.35,35.33,35.34,55700.0,27.0222,27.0222,27.0069,27.0145,55700.0
2012-08-30 13:15:00,35.34,35.35,35.33,35.33,19800.0,27.0145,27.0222,27.0069,27.0069,19800.0
2012-08-30 13:20:00,35.33,35.34,35.32,35.32,29100.0,27.0069,27.0145,26.9992,26.9992,29100.0
2012-08-30 13:25:00,35.32,35.34,35.3,35.34,48400.0,26.9992,27.0145,26.9839,27.0145,48400.0
2012-08-30 13:30:00,35.33,35.34,35.33,35.33,21300.0,27.0069,27.0145,27.0069,27.0069,21300.0
2012-08-30 13:35:00,35.32,35.33,35.3,35.31,60800.0,26.9992,27.0069,26.9839,26.9916,60800.0
2012-08-30 13:40:00,35.32,35.32,35.31,35.31,33700.0,26.9992,26.9992,26.9916,26.9916,33700.0
2012-08-30 13:45:00,35.32,35.32,35.3,35.31,307200.0,26.9992,26.9992,26.9839,26.9916,307200.0
2012-08-30 13:50:00,35.3,35.31,35.3,35.31,11600.0,26.9839,26.9916,26.9839,26.9916,11600.0
2012-08-30 13:55:00,35.31,35.33,35.3,35.33,43800.0,26.9916,27.0069,26.9839,27.0069,43800.0
2012-08-30 14:00:00,35.33,35.33,35.32,35.33,16500.0,27.0069,27.0069,26.9992,27.0069,16500.0
2012-08-30 14:05:00,35.33,35.37,35.33,35.37,56000.0,27.0069,27.0375,27.0069,27.0375,56000.0
2012-08-30 14:10:00,35.37,35.37,35.36,35.37,9500.0,27.0375,27.0375,27.0298,27.0375,9500.0
2012-08-30 14:15:00,35.36,35.37,35.35,35.35,26400.0,27.0298,27.0375,27.0222,27.0222,26400.0
2012-08-30 14:20:00,35.35,35.36,35.35,35.35,63000.0,27.0222,27.0298,27.0222,27.0222,63000.0
2012-08-30 14:25:00,35.35,35.36,35.33,35.33,46900.0,27.0222,27.0298,27.0069,27.0069,46900.0
2012-08-30 14:30:00,35.33,35.35,35.33,35.33,56700.0,27.0069,27.0222,27.0069,27.0069,56700.0
2012-08-30 14:35:00,35.33,35.33,35.31,35.32,26600.0,27.0069,27.0069,26.9916,26.9992,26600.0
2012-08-30 14:40:00,35.31,35.33,35.31,35.32,36500.0,26.9916,27.0069,26.9916,26.9992,36500.0
2012-08-30 14:45:00,35.31,35.34,35.31,35.33,37700.0,26.9916,27.0145,26.9916,27.0069,37700.0
2012-08-30 14:50:00,35.33,35.35,35.33,35.33,72000.0,27.0069,27.0222,27.0069,27.0069,72000.0
2012-08-30 14:55:00,35.33,35.35,35.33,35.35,34200.0,27.0069,27.0222,27.0069,27.0222,34200.0
2012-08-30 15:00:00,35.34,35.37,35.34,35.37,88100.0,27.0145,27.0375,27.0145,27.0375,88100.0
2012-08-30 15:05:00,35.36,35.37,35.35,35.35,52400.0,27.0298,27.0375,27.0222,27.0222,52400.0
2012-08-30 15:10:00,35.35,35.36,35.34,35.35,47900.0,27.0222,27.0298,27.0145,27.0222,47900.0
2012-08-30 15:15:00,35.35,35.36,35.34,35.34,69000.0,27.0222,27.0298,27.0145,27.0145,69000.0
2012-08-30 15:20:00,35.34,35.35,35.34,35.35,30700.0,27.0145,27.0222,27.0145,27.0222,30700.0
2012-08-30 15:25:00,35.34,35.39,35.34,35.36,134900.0,27.0145,27.0527,27.0145,27.0298,134900.0
2012-08-30 15:30:00,35.37,35.41,35.37,35.4,164200.0,27.0375,27.068,27.0375,27.0604,164200.0
2012-08-30 15:35:00,35.4,35.41,35.39,35.39,76600.0,27.0604,27.068,27.0527,27.0527,76600.0
2012-08-30 15:40:00,35.39,35.41,35.38,35.38,153400.0,27.0527,27.068,27.0451,27.0451,153400.0
2012-08-30 15:45:00,35.38,35.39,35.33,35.35,224900.0,27.0451,27.0527,27.0069,27.0222,224900.0
2012-08-30 15:50:00,35.35,35.36,35.33,35.34,193200.0,27.0222,27.0298,27.0069,27.0145,193200.0
2012-08-30 15:55:00,35.33,35.34,35.3,35.31,816000.0,27.0069,27.0145,26.9839,26.9916,816000.0
2012-08-31 09:30:00,35.62,35.64,35.55,35.58,102200.0,27.2286,27.2439,27.1751,27.198,102200.0
2012-08-31 09:35:00,35.58,35.64,35.56,35.61,39500.0,27.198,27.2439,27.1827,27.2209,39500.0
2012-08-31 09:40:00,35.6,35.6,35.53,35.57,36000.0,27.2133,27.2133,27.1598,27.1903,36000.0
2012-08-31 09:45:00,35.56,35.6,35.56,35.58,32000.0,27.1827,27.2133,27.1827,27.198,32000.0
2012-08-31 09:50:00,35.58,35.6,35.55,35.59,31100.0,27.198,27.2133,27.1751,27.2056,31100.0
2012-08-31 09:55:00,35.59,35.61,35.58,35.59,45000.0,27.2056,27.2209,27.198,27.2056,45000.0
2012-08-31 10:00:00,35.6,35.62,35.48,35.54,199600.0,27.2133,27.2286,27.1215,27.1674,199600.0
2012-08-31 10:05:00,35.54,35.54,35.33,35.36,478800.0,27.1674,27.1674,27.0069,27.0298,478800.0
2012-08-31 10:10:00,35.35,35.45,35.34,35.45,453800.0,27.0222,27.0986,27.0145,27.0986,453800.0
2012-08-31 10:15:00,35.46,35.63,35.43,35.62,112500.0,27.1063,27.2362,27.0833,27.2286,112500.0
2012-08-31 10:20:00,35.63,35.68,35.62,35.64,90200.0,27.2362,27.2744,27.2286,27.2439,90200.0
2012-08-31 10:25:00,35.65,35.68,35.57,35.58,147200.0,27.2515,27.2744,27.1903,27.198,147200.0
2012-08-31 10:30:00,35.58,35.67,35.56,35.66,71100.0,27.198,27.2668,27.1827,27.2591,71100.0
2012-08-31 10:35:00,35.67,35.68,35.58,35.59,68100.0,27.2668,27.2744,27.198,27.2056,68100.0
2012-08-31 10:40:00,35.6,35.64,35.58,35.64,36300.0,27.2133,27.2439,27.198,27.2439,36300.0
2012-08-31 10:45:00,35.64,35.66,35.62,35.63,21900.0,27.2439,27.2591,27.2286,27.2362,21900.0
2012-08-31 10:50:00,35.64,35.64,35.59,35.64,115300.0,27.2439,27.2439,27.2056,27.2439,115300.0
2012-08-31 10:55:00,35.65,35.72,35.64,35.69,134000.0,27.2515,27.305,27.2439,27.2821,134000.0
2012-08-31 11:00:00,35.69,35.76,35.68,35.76,355600.0,27.2821,27.3356,27.2744,27.3356,355600.0
2012-08-31 11:05:00,35.75,35.75,35.69,35.73,91700.0,27.3279,27.3279,27.2821,27.3126,91700.0
2012-08-31 11:10:00,35.73,35.74,35.7,35.7,34900.0,27.3126,27.3203,27.2897,27.2897,34900.0
2012-08-31 11:15:00,35.71,35.75,35.71,35.75,25700.0,27.2974,27.3279,27.2974,27.3279,25700.0
2012-08-31 11:20:00,35.75,35.77,35.75,35.77,91400.0,27.3279,27.3432,27.3279,27.3432,91400.0
2012-08-31 11:25:00,35.76,35.76,35.7,35.71,33200.0,27.3356,27.3356,27.2897,27.2974,33200.0
2012-08-31 11:30:00,35.71,35.74,35.7,35.73,34500.0,27.2974,27.3203,27.2897,27.3126,34500.0
2012-08-31 11:35:00,35.73,35.74,35.71,35.74,29400.0,27.3126,27.3203,27.2974,27.3203,29400.0
2012-08-31 11:40:00,35.73,35.75,35.73,35.74,69200.0,27.3126,27.3279,27.3126,27.3203,69200.0
2012-08-31 11:45:00,35.73,35.74,35.71,35.73,49200.0,27.3126,27.3203,27.2974,27.3126,49200.0
2012-08-31 11:50:00,35.72,35.76,35.72,35.75,59900.0,27.305,27.3356,27.305,27.3279,59900.0
2012-08-31 11:55:00,35.75,35.75,35.71,35.71,65700.0,27.3279,27.3279,27.2974,27.2974,65700.0
2012-08-31 12:00:00,35.71,35.73,35.7,35.7,25800.0,27.2974,27.3126,27.2897,27.2897,25800.0
2012-08-31 12:05:00,35.7,35.71,35.62,35.63,88500.0,27.2897,27.2974,27.2286,27.2362,88500.0
2012-08-31 12:10:00,35.62,35.62,35.56,35.6,184200.0,27.2286,27.2286,27.1827,27.2133,184200.0
2012-08-31 12:15:00,35.59,35.61,35.58,35.61,109000.0,27.2056,27.2209,27.198,27.2209,109000.0
2012-08-31 12:20:00,35.6,35.63,35.58,35.59,74700.0,27.2133,27.2362,27.198,27.2056,74700.0
2012-08-31 12:25:00,35.59,35.6,35.59,35.59,21300.0,27.2056,27.2133,27.2056,27.2056,21300.0
2012-08-31 12:30:00,35.59,35.64,35.55,35.63,47800.0,27.2056,27.2439,27.1751,27.2362,47800.0
2012-08-31 12:35:00,35.62,35.63,35.59,35.59,33500.0,27.2286,27.2362,27.2056,27.2056,33500.0
2012-08-31 12:40:00,35.59,35.62,35.59,35.61,29700.0,27.2056,27.2286,27.2056,27.2209,29700.0
2012-08-31 12:45:00,35.61,35.62,35.59,35.61,19000.0,27.2209,27.2286,27.2056,27.2209,19000.0
2012-08-31 12:50:00,35.61,35.63,35.59,35.63,26600.0,27.2209,27.2362,27.2056,27.2362,26600.0
2012-08-31 12:55:00,35.63,35.66,35.63,35.66,44800.0,27.2362,27.2591,27.2362,27.2591,44800.0
2012-08-31 13:00:00,35.65,35.65,35.61,35.62,23700.0,27.2515,27.2515,27.2209,27.2286,23700.0
2012-08-31 13:05:00,35.63,35.64,35.61,35.61,29700.0,27.2362,27.2439,27.2209,27.2209,29700.0
2012-08-31 13:10:00,35.6,35.6,35.53,35.56,146300.0,27.2133,27.2133,27.1598,27.1827,146300.0
2012-08-31 13:15:00,35.57,35.58,35.52,35.52,36300.0,27.1903,27.198,27.1521,27.1521,36300.0
2012-08-31 13:20:00,35.52,35.56,35.52,35.55,295500.0,27.1521,27.1827,27.1521,27.1751,295500.0
2012-08-31 13:25:00,35.55,35.55,35.53,35.55,36700.0,27.1751,27.1751,27.1598,27.1751,36700.0
2012-08-31 13:30:00,35.55,35.57,35.55,35.57,35500.0,27.1751,27.1903,27.1751,27.1903,35500.0
2012-08-31 13:35:00,35.57,35.58,35.54,35.56,135400.0,27.1903,27.198,27.1674,27.1827,135400.0
2012-08-31 13:40:00,35.57,35.59,35.57,35.59,26800.0,27.1903,27.2056,27.1903,27.2056,26800.0
2012-08-31 13:45:00,35.59,35.61,35.59,35.6,57200.0,27.2056,27.2209,27.2056,27.2133,57200.0
2012-08-31 13:50:00,35.6,35.66,35.59,35.64,53400.0,27.2133,27.2591,27.2056,27.2439,53400.0
2012-08-31 13:55:00,35.64,35.65,35.59,35.61,165300.0,27.2439,27.2515,27.2056,27.2209,165300.0
2012-08-31 14:00:00,35.61,35.65,35.6,35.62,27800.0,27.2209,27.2515,27.2133,27.2286,27800.0
2012-08-31 14:05:00,35.62,35.65,35.61,35.65,6700.0,27.2286,27.2515,27.2209,27.2515,6700.0
2012-08-31 14:10:00,35.64,35.65,35.62,35.63,16700.0,27.2439,27.2515,27.2286,27.2362,16700.0
2012-08-31 14:15:00,35.64,35.69,35.62,35.69,53900.0,27.2439,27.2821,27.2286,27.2821,53900.0
2012-08-31 14:20:00,35.69,35.7,35.68,35.68,22400.0,27.2821,27.2897,27.2744,27.2744,22400.0
2012-08-31 14:25:00,35.68,35.71,35.68,35.71,19700.0,27.2744,27.2974,27.2744,27.2974,19700.0
2012-08-31 14:30:00,35.7,35.72,35.7,35.7,17000.0,27.2897,27.305,27.2897,27.2897,17000.0
2012-08-31 14:35:00,35.7,35.71,35.69,35.71,33200.0,27.2897,27.2974,27.2821,27.2974,33200.0
2012-08-31 14:40:00,35.71,35.71,35.68,35.69,42500.0,27.2974,27.2974,27.2744,27.2821,42500.0
2012-08-31 14:45:00,35.69,35.7,35.68,35.7,28100.0,27.2821,27.2897,27.2744,27.2897,28100.0
2012-08-31 14:50:00,35.7,35.72,35.69,35.71,77200.0,27.2897,27.305,27.2821,27.2974,77200.0
2012-08-31 14:55:00,35.7,35.72,35.69,35.71,17600.0,27.2897,27.305,27.2821,27.2974,17600.0
2012-08-31 15:00:00,35.71,35.71,35.61,35.62,72700.0,27.2974,27.2974,27.2209,27.2286,72700.0
2012-08-31 15:05:00,35.62,35.63,35.59,35.59,51000.0,27.2286,27.2362,27.2056,27.2056,51000.0
2012-08-31 15:10:00,35.59,35.6,35.58,35.59,37900.0,27.2056,27.2133,27.198,27.2056,37900.0
2012-08-31 15:15:00,35.58,35.64,35.58,35.63,93300.0,27.198,27.2439,27.198,27.2362,93300.0
2012-08-31 15:20:00,35.63,35.65,35.63,35.64,47500.0,27.2362,27.2515,27.2362,27.2439,47500.0
2012-08-31 15:25:00,35.64,35.65,35.62,35.63,103900.0,27.2439,27.2515,27.2286,27.2362,103900.0
2012-08-31 15:30:00,35.63,35.64,35.59,35.61,79400.0,27.2362,27.2439,27.2056,27.2209,79400.0
2012-08-31 15:35:00,35.61,35.65,35.61,35.64,92200.0,27.2209,27.2515,27.2209,27.2439,92200.0
2012-08-31 15:40:00,35.63,35.64,35.6,35.61,174000.0,27.2362,27.2439,27.2133,27.2209,174000.0
2012-08-31 15:45:00,35.61,35.65,35.61,35.64,111500.0,27.2209,27.2515,27.2209,27.2439,111500.0
2012-08-31 15:50:00,35.65,35.72,35.64,35.71,228000.0,27.2515,27.305,27.2439,27.2974,228000.0
2012-08-31 15:55:00,35.71,35.77,35.67,35.68,641400.0,27.2974,27.3432,27.2668,27.2744,641400.0
2012-09-04 09:30:00,35.69,35.69,35.59,35.62,67900.0,27.2821,27.2821,27.2056,27.2286,67900.0
2012-09-04 09:35:00,35.62,35.64,35.52,35.52,72500.0,27.2286,27.2439,27.1521,27.1521,72500.0
2012-09-04 09:40:00,35.52,35.55,35.47,35.48,64100.0,27.1521,27.1751,27.1139,27.1215,64100.0
2012-09-04 09:45:00,35.47,35.51,35.47,35.48,58600.0,27.1139,27.1445,27.1139,27.1215,58600.0
2012-09-04 09:50:00,35.49,35.5,35.47,35.5,42400.0,27.1292,27.1368,27.1139,27.1368,42400.0
2012-09-04 09:55:00,35.51,35.52,35.45,35.45,44800.0,27.1445,27.1521,27.0986,27.0986,44800.0
2012-09-04 10:00:00,35.44,35.44,35.38,35.39,93000.0,27.091,27.091,27.0451,27.0527,93000.0
2012-09-04 10:05:00,35.41,35.41,35.27,35.28,88800.0,27.068,27.068,26.961,26.9687,88800.0
2012-09-04 10:10:00,35.27,35.28,35.19,35.22,145300.0,26.961,26.9687,26.8999,26.9228,145300.0
2012-09-04 10:15:00,35.22,35.26,35.22,35.25,95000.0,26.9228,26.9534,26.9228,26.9457,95000.0
2012-09-04 10:20:00,35.25,35.25,35.19,35.23,109800.0,26.9457,26.9457,26.8999,26.9304,109800.0
2012-09-04 10:25:00,35.22,35.23,35.17,35.18,69600.0,26.9228,26.9304,26.8846,26.8922,69600.0
2012-09-04 10:30:00,35.18,35.18,35.13,35.17,49700.0,26.8922,26.8922,26.854,26.8846,49700.0
2012-09-04 10:35:00,35.16,35.24,35.16,35.22,128000.0,26.8769,26.9381,26.8769,26.9228,128000.0
2012-09-04 10:40:00,35.22,35.22,35.18,35.2,36600.0,26.9228,26.9228,26.8922,26.9075,36600.0
2012-09-04 10:45:00,35.19,35.2,35.16,35.17,43600.0,26.8999,26.9075,26.8769,26.8846,43600.0
2012-09-04 10:50:00,35.18,35.23,35.18,35.19,59700.0,26.8922,26.9304,26.8922,26.8999,59700.0
2012-09-04 10:55:00,35.19,35.19,35.11,35.17,92000.0,26.8999,26.8999,26.8387,26.8846,92000.0
2012-09-04 11:00:00,35.16,35.18,35.14,35.18,49000.0,26.8769,26.8922,26.8616,26.8922,49000.0
2012-09-04 11:05:00,35.17,35.19,35.16,35.17,38000.0,26.8846,26.8999,26.8769,26.8846,38000.0
2012-09-04 11:10:00,35.17,35.18,35.15,35.16,33800.0,26.8846,26.8922,26.8693,26.8769,33800.0
2012-09-04 11:15:00,35.16,35.18,35.15,35.17,32200.0,26.8769,26.8922,26.8693,26.8846,32200.0
2012-09-04 11:20:00,35.17,35.17,35.15,35.15,30700.0,26.8846,26.8846,26.8693,26.8693,30700.0
2012-09-04 11:25:00,35.15,35.16,35.13,35.16,29000.0,26.8693,26.8769,26.854,26.8769,29000.0
2012-09-04 11:30:00,35.15,35.19,35.15,35.16,139500.0,26.8693,26.8999,26.8693,26.8769,139500.0
2012-09-04 11:35:00,35.17,35.18,35.16,35.18,101300.0,26.8846,26.8922,26.8769,26.8922,101300.0
2012-09-04 11:40:00,35.18,35.18,35.15,35.15,61600.0,26.8922,26.8922,26.8693,26.8693,61600.0
2012-09-04 11:45:00,35.15,35.16,35.13,35.14,52400.0,26.8693,26.8769,26.854,26.8616,52400.0
2012-09-04 11:50:00,35.14,35.14,35.13,35.14,24200.0,26.8616,26.8616,26.854,26.8616,24200.0
2012-09-04 11:55:00,35.13,35.15,35.13,35.14,73200.0,26.854,26.8693,26.854,26.8616,73200.0
2012-09-04 12:00:00,35.14,35.14,35.1,35.11,31700.0,26.8616,26.8616,26.8311,26.8387,31700.0
2012-09-04 12:05:00,35.11,35.12,35.1,35.11,20200.0,26.8387,26.8464,26.8311,26.8387,20200.0
2012-09-04 12:10:00,35.11,35.13,35.11,35.13,18800.0,26.8387,26.854,26.8387,26.854,18800.0
2012-09-04 12:15:00,35.12,35.13,35.1,35.1,28100.0,26.8464,26.854,26.8311,26.8311,28100.0
2012-09-04 12:20:00,35.11,35.11,35.1,35.1,30900.0,26.8387,26.8387,26.8311,26.8311,30900.0
2012-09-04 12:25:00,35.11,35.12,35.1,35.11,20400.0,26.8387,26.8464,26.8311,26.8387,20400.0
2012-09-04 12:30:00,35.11,35.12,35.11,35.11,24100.0,26.8387,26.8464,26.8387,26.8387,24100.0
2012-09-04 12:35:00,35.12,35.13,35.11,35.12,12600.0,26.8464,26.854,26.8387,26.8464,12600.0
2012-09-04 12:40:00,35.13,35.16,35.13,35.16,27600.0,26.854,26.8769,26.854,26.8769,27600.0
2012-09-04 12:45:00,35.16,35.16,35.13,35.13,34400.0,26.8769,26.8769,26.854,26.854,34400.0
2012-09-04 12:50:00,35.13,35.14,35.13,35.13,18100.0,26.854,26.8616,26.854,26.854,18100.0
2012-09-04 12:55:00,35.13,35.15,35.11,35.15,29200.0,26.854,26.8693,26.8387,26.8693,29200.0
2012-09-04 13:00:00,35.14,35.15,35.14,35.15,17700.0,26.8616,26.8693,26.8616,26.8693,17700.0
2012-09-04 13:05:00,35.16,35.16,35.13,35.14,55000.0,26.8769,26.8769,26.854,26.8616,55000.0
2012-09-04 13:10:00,35.15,35.15,35.14,35.15,14900.0,26.8693,26.8693,26.8616,26.8693,14900.0
2012-09-04 13:15:00,35.16,35.17,35.15,35.17,127000.0,26.8769,26.8846,26.8693,26.8846,127000.0
2012-09-04 13:20:00,35.16,35.17,35.15,35.16,27300.0,26.8769,26.8846,26.8693,26.8769,27300.0
2012-09-04 13:25:00,35.17,35.17,35.15,35.17,56600.0,26.8846,26.8846,26.8693,26.8846,56600.0
2012-09-04 13:30:00,35.16,35.18,35.15,35.16,20900.0,26.8769,26.8922,26.8693,26.8769,20900.0
2012-09-04 13:35:00,35.15,35.16,35.14,35.15,26600.0,26.8693,26.8769,26.8616,26.8693,26600.0
2012-09-04 13:40:00,35.15,35.15,35.13,35.15,19800.0,26.8693,26.8693,26.854,26.8693,19800.0
2012-09-04 13:45:00,35.15,35.15,35.12,35.12,16300.0,26.8693,26.8693,26.8464,26.8464,16300.0
2012-09-04 13:50:00,35.12,35.12,35.1,35.12,42600.0,26.8464,26.8464,26.8311,26.8464,42600.0
2012-09-04 13:55:00,35.12,35.13,35.11,35.11,41300.0,26.8464,26.854,26.8387,26.8387,41300.0
2012-09-04 14:00:00,35.11,35.12,35.09,35.11,120600.0,26.8387,26.8464,26.8234,26.8387,120600.0
2012-09-04 14:05:00,35.11,35.19,35.11,35.19,48500.0,26.8387,26.8999,26.8387,26.8999,48500.0
2012-09-04 14:10:00,35.19,35.19,35.17,35.19,63200.0,26.8999,26.8999,26.8846,26.8999,63200.0
2012-09-04 14:15:00,35.19,35.2,35.17,35.2,37000.0,26.8999,26.9075,26.8846,26.9075,37000.0
2012-09-04 14:20:00,35.19,35.22,35.18,35.2,63500.0,26.8999,26.9228,26.8922,26.9075,63500.0
2012-09-04 14:25:00,35.2,35.23,35.19,35.22,23100.0,26.9075,26.9304,26.8999,26.9228,23100.0
2012-09-04 14:30:00,35.22,35.29,35.22,35.29,58100.0,26.9228,26.9763,26.9228,26.9763,58100.0
2012-09-04 14:35:00,35.29,35.39,35.29,35.37,126400.0,26.9763,27.0527,26.9763,27.0375,126400.0
2012-09-04 14:40:00,35.37,35.38,35.33,35.36,28600.0,27.0375,27.0451,27.0069,27.0298,28600.0
2012-09-04 14:45:00,35.36,35.37,35.35,35.36,15900.0,27.0298,27.0375,27.0222,27.0298,15900.0
2012-09-04 14:50:00,35.36,35.36,35.3,35.31,37000.0,27.0298,27.0298,26.9839,26.9916,37000.0
2012-09-04 14:55:00,35.3,35.33,35.3,35.31,86100.0,26.9839,27.0069,26.9839,26.9916,86100.0
2012-09-04 15:00:00,35.31,35.31,35.29,35.29,26400.0,26.9916,26.9916,26.9763,26.9763,26400.0
2012-09-04 15:05:00,35.3,35.33,35.29,35.33,29900.0,26.9839,27.0069,26.9763,27.0069,29900.0
2012-09-04 15:10:00,35.32,35.33,35.29,35.29,34200.0,26.9992,27.0069,26.9763,26.9763,34200.0
2012-09-04 15:15:00,35.28,35.32,35.27,35.3,93300.0,26.9687,26.9992,26.961,26.9839,93300.0
2012-09-04 15:20:00,35.3,35.32,35.29,35.31,51600.0,26.9839,26.9992,26.9763,26.9916,51600.0
2012-09-04 15:25:00,35.31,35.31,35.29,35.31,66200.0,26.9916,26.9916,26.9763,26.9916,66200.0
2012-09-04 15:30:00,35.31,35.31,35.27,35.27,54400.0,26.9916,26.9916,26.961,26.961,54400.0
2012-09-04 15:35:00,35.27,35.28,35.21,35.21,187000.0,26.961,26.9687,26.9152,26.9152,187000.0
2012-09-04 15:40:00,35.21,35.22,35.19,35.19,168300.0,26.9152,26.9228,26.8999,26.8999,168300.0
2012-09-04 15:45:00,35.19,35.24,35.19,35.23,215700.0,26.8999,26.9381,26.8999,26.9304,215700.0
2012-09-04 15:50:00,35.23,35.24,35.22,35.23,203900.0,26.9304,26.9381,26.9228,26.9304,203900.0
2012-09-04 15:55:00,35.23,35.24,35.17,35.18,678300.0,26.9304,26.9381,26.8846,26.8922,678300.0
2012-09-05 09:30:00,35.17,35.2,35.1,35.16,66400.0,26.8846,26.9075,26.8311,26.8769,66400.0
2012-09-05 09:35:00,35.16,35.19,35.14,35.16,55600.0,26.8769,26.8999,26.8616,26.8769,55600.0
2012-09-05 09:40:00,35.16,35.16,35.1,35.11,57800.0,26.8769,26.8769,26.8311,26.8387,57800.0
2012-09-05 09:45:00,35.11,35.13,35.07,35.12,181500.0,26.8387,26.854,26.8081,26.8464,181500.0
2012-09-05 09:50:00,35.12,35.19,35.11,35.18,336100.0,26.8464,26.8999,26.8387,26.8922,336100.0
2012-09-05 09:55:00,35.19,35.29,35.19,35.23,341000.0,26.8999,26.9763,26.8999,26.9304,341000.0
2012-09-05 10:00:00,35.23,35.29,35.21,35.23,300500.0,26.9304,26.9763,26.9152,26.9304,300500.0
2012-09-05 10:05:00,35.23,35.25,35.21,35.23,270000.0,26.9304,26.9457,26.9152,26.9304,270000.0
2012-09-05 10:10:00,35.23,35.28,35.16,35.23,794700.0,26.9304,26.9687,26.8769,26.9304,794700.0
2012-09-05 10:15:00,35.24,35.26,35.19,35.19,88000.0,26.9381,26.9534,26.8999,26.8999,88000.0
2012-09-05 10:20:00,35.2,35.23,35.2,35.2,29300.0,26.9075,26.9304,26.9075,26.9075,29300.0
2012-09-05 10:25:00,35.2,35.29,35.2,35.28,55100.0,26.9075,26.9763,26.9075,26.9687,55100.0
2012-09-05 10:30:00,35.28,35.31,35.26,35.26,36400.0,26.9687,26.9916,26.9534,26.9534,36400.0
2012-09-05 10:35:00,35.27,35.29,35.25,35.28,52400.0,26.961,26.9763,26.9457,26.9687,52400.0
2012-09-05 10:40:00,35.29,35.3,35.27,35.29,30300.0,26.9763,26.9839,26.961,26.9763,30300.0
2012-09-05 10:45:00,35.29,35.29,35.23,35.24,80500.0,26.9763,26.9763,26.9304,26.9381,80500.0
2012-09-05 10:50:00,35.24,35.24,35.21,35.22,63800.0,26.9381,26.9381,26.9152,26.9228,63800.0
2012-09-05 10:55:00,35.22,35.26,35.18,35.19,92400.0,26.9228,26.9534,26.8922,26.8999,92400.0
2012-09-05 11:00:00,35.19,35.2,35.17,35.2,84900.0,26.8999,26.9075,26.8846,26.9075,84900.0
2012-09-05 11:05:00,35.22,35.25,35.21,35.23,75300.0,26.9228,26.9457,26.9152,26.9304,75300.0
2012-09-05 11:10:00,35.22,35.26,35.22,35.26,59500.0,26.9228,26.9534,26.9228,26.9534,59500.0
2012-09-05 11:15:00,35.26,35.27,35.23,35.27,21700.0,26.9534,26.961,26.9304,26.961,21700.0
2012-09-05 11:20:00,35.27,35.28,35.25,35.25,456300.0,26.961,26.9687,26.9457,26.9457,456300.0
2012-09-05 11:25:00,35.26,35.31,35.25,35.31,84300.0,26.9534,26.9916,26.9457,26.9916,84300.0
2012-09-05 11:30:00,35.3,35.35,35.3,35.32,96100.0,26.9839,27.0222,26.9839,26.9992,96100.0
2012-09-05 11:35:00,35.32,35.39,35.32,35.37,30100.0,26.9992,27.0527,26.9992,27.0375,30100.0
2012-09-05 11:40:00,35.37,35.37,35.35,35.36,18200.0,27.0375,27.0375,27.0222,27.0298,18200.0
2012-09-05 11:45:00,35.36,35.37,35.31,35.33,56400.0,27.0298,27.0375,26.9916,27.0069,56400.0
2012-09-05 11:50:00,35.34,35.37,35.33,35.35,25700.0,27.0145,27.0375,27.0069,27.0222,25700.0
2012-09-05 11:55:00,35.35,35.36,35.32,35.33,45700.0,27.0222,27.0298,26.9992,27.0069,45700.0
2012-09-05 12:00:00,35.33,35.35,35.33,35.35,20200.0,27.0069,27.0222,27.0069,27.0222,20200.0
2012-09-05 12:05:00,35.34,35.39,35.33,35.39,40400.0,27.0145,27.0527,27.0069,27.0527,40400.0
2012-09-05 12:10:00,35.39,35.4,35.37,35.38,16600.0,27.0527,27.0604,27.0375,27.0451,16600.0
2012-09-05 12:15:00,35.38,35.39,35.37,35.37,19700.0,27.0451,27.0527,27.0375,27.0375,19700.0
2012-09-05 12:20:00,35.37,35.4,35.37,35.38,11300.0,27.0375,27.0604,27.0375,27.0451,11300.0
2012-09-05 12:25:00,35.38,35.4,35.38,35.39,7900.0,27.0451,27.0604,27.0451,27.0527,7900.0
2012-09-05 12:30:00,35.39,35.4,35.38,35.38,19500.0,27.0527,27.0604,27.0451,27.0451,19500.0
2012-09-05 12:35:00,35.38,35.38,35.36,35.38,26100.0,27.0451,27.0451,27.0298,27.0451,26100.0
2012-09-05 12:40:00,35.37,35.4,35.37,35.39,14000.0,27.0375,27.0604,27.0375,27.0527,14000.0
2012-09-05 12:45:00,35.4,35.4,35.37,35.38,46700.0,27.0604,27.0604,27.0375,27.0451,46700.0
2012-09-05 12:50:00,35.38,35.39,35.37,35.38,23600.0,27.0451,27.0527,27.0375,27.0451,23600.0
2012-09-05 12:55:00,35.38,35.4,35.37,35.38,35900.0,27.0451,27.0604,27.0375,27.0451,35900.0
2012-09-05 13:00:00,35.38,35.4,35.38,35.39,31400.0,27.0451,27.0604,27.0451,27.0527,31400.0
2012-09-05 13:05:00,35.39,35.4,35.38,35.39,25600.0,27.0527,27.0604,27.0451,27.0527,25600.0
2012-09-05 13:10:00,35.39,35.4,35.38,35.39,11400.0,27.0527,27.0604,27.0451,27.0527,11400.0
2012-09-05 13:15:00,35.39,35.41,35.39,35.4,23500.0,27.0527,27.068,27.0527,27.0604,23500.0
2012-09-05 13:20:00,35.41,35.41,35.38,35.39,19900.0,27.068,27.068,27.0451,27.0527,19900.0
2012-09-05 13:25:00,35.38,35.41,35.38,35.39,98300.0,27.0451,27.068,27.0451,27.0527,98300.0
2012-09-05 13:30:00,35.39,35.4,35.33,35.33,133600.0,27.0527,27.0604,27.0069,27.0069,133600.0
2012-09-05 13:35:00,35.33,35.33,35.28,35.28,44600.0,27.0069,27.0069,26.9687,26.9687,44600.0
2012-09-05 13:40:00,35.29,35.3,35.27,35.27,97600.0,26.9763,26.9839,26.961,26.961,97600.0
2012-09-05 13:45:00,35.27,35.28,35.24,35.27,145500.0,26.961,26.9687,26.9381,26.961,145500.0
2012-09-05 13:50:00,35.26,35.27,35.25,35.27,42700.0,26.9534,26.961,26.9457,26.961,42700.0
2012-09-05 13:55:00,35.27,35.3,35.27,35.3,21900.0,26.961,26.9839,26.961,26.9839,21900.0
2012-09-05 14:00:00,35.3,35.3,35.27,35.3,14400.0,26.9839,26.9839,26.961,26.9839,14400.0
2012-09-05 14:05:00,35.3,35.32,35.29,35.31,16300.0,26.9839,26.9992,26.9763,26.9916,16300.0
2012-09-05 14:10:00,35.31,35.31,35.29,35.29,87300.0,26.9916,26.9916,26.9763,26.9763,87300.0
2012-09-05 14:15:00,35.29,35.3,35.28,35.3,115900.0,26.9763,26.9839,26.9687,26.9839,115900.0
2012-09-05 14:20:00,35.29,35.33,35.29,35.32,222900.0,26.9763,27.0069,26.9763,26.9992,222900.0
2012-09-05 14:25:00,35.32,35.35,35.32,35.33,196300.0,26.9992,27.0222,26.9992,27.0069,196300.0
2012-09-05 14:30:00,35.34,35.36,35.34,35.36,49100.0,27.0145,27.0298,27.0145,27.0298,49100.0
2012-09-05 14:35:00,35.36,35.39,35.36,35.38,20100.0,27.0298,27.0527,27.0298,27.0451,20100.0
2012-09-05 14:40:00,35.39,35.39,35.36,35.37,49600.0,27.0527,27.0527,27.0298,27.0375,49600.0
2012-09-05 14:45:00,35.38,35.38,35.35,35.35,23400.0,27.0451,27.0451,27.0222,27.0222,23400.0
2012-09-05 14:50:00,35.36,35.38,35.36,35.38,4300.0,27.0298,27.0451,27.0298,27.0451,4300.0
2012-09-05 14:55:00,35.38,35.38,35.35,35.37,19600.0,27.0451,27.0451,27.0222,27.0375,19600.0
2012-09-05 15:00:00,35.37,35.37,35.35,35.35,40500.0,27.0375,27.0375,27.0222,27.0222,40500.0
2012-09-05 15:05:00,35.34,35.36,35.33,35.35,78400.0,27.0145,27.0298,27.0069,27.0222,78400.0
2012-09-05 15:10:00,35.36,35.36,35.33,35.33,31600.0,27.0298,27.0298,27.0069,27.0069,31600.0
2012-09-05 15:15:00,35.34,35.35,35.32,35.34,37400.0,27.0145,27.0222,26.9992,27.0145,37400.0
2012-09-05 15:20:00,35.34,35.36,35.34,35.35,60400.0,27.0145,27.0298,27.0145,27.0222,60400.0
2012-09-05 15:25:00,35.36,35.37,35.36,35.36,33800.0,27.0298,27.0375,27.0298,27.0298,33800.0
2012-09-05 15:30:00,35.37,35.39,35.35,35.38,19900.0,27.0375,27.0527,27.0222,27.0451,19900.0
2012-09-05 15:35:00,35.38,35.38,35.35,35.36,37300.0,27.0451,27.0451,27.0222,27.0298,37300.0
2012-09-05 15:40:00,35.37,35.39,35.35,35.37,38600.0,27.0375,27.0527,27.0222,27.0375,38600.0
2012-09-05 15:45:00,35.37,35.37,35.31,35.33,121100.0,27.0375,27.0375,26.9916,27.0069,121100.0
2012-09-05 15:50:00,35.33,35.34,35.32,35.33,43300.0,27.0069,27.0145,26.9992,27.0069,43300.0
2012-09-05 15:55:00,35.33,35.36,35.32,35.34,447700.0,27.0069,27.0298,26.9992,27.0145,447700.0
2012-09-06 09:30:00,35.6,35.72,35.57,35.71,93400.0,27.2133,27.305,27.1903,27.2974,93400.0
2012-09-06 09:35:00,35.72,35.78,35.7,35.78,85900.0,27.305,27.3509,27.2897,27.3509,85900.0
2012-09-06 09:40:00,35.78,35.78,35.67,35.67,293900.0,27.3509,27.3509,27.2668,27.2668,293900.0
2012-09-06 09:45:00,35.67,35.7,35.65,35.7,70600.0,27.2668,27.2897,27.2515,27.2897,70600.0
2012-09-06 09:50:00,35.69,35.74,35.69,35.72,73800.0,27.2821,27.3203,27.2821,27.305,73800.0
2012-09-06 09:55:00,35.72,35.78,35.72,35.78,85500.0,27.305,27.3509,27.305,27.3509,85500.0
2012-09-06 10:00:00,35.78,35.9,35.78,35.88,226800.0,27.3509,27.4426,27.3509,27.4273,226800.0
2012-09-06 10:05:00,35.89,35.91,35.86,35.89,99300.0,27.435,27.4502,27.412,27.435,99300.0
2012-09-06 10:10:00,35.88,35.92,35.88,35.92,104400.0,27.4273,27.4579,27.4273,27.4579,104400.0
2012-09-06 10:15:00,35.92,35.95,35.92,35.93,88700.0,27.4579,27.4808,27.4579,27.4655,88700.0
2012-09-06 10:20:00,35.93,36.0,35.92,35.98,60700.0,27.4655,27.519,27.4579,27.5038,60700.0
2012-09-06 10:25:00,35.98,36.01,35.95,36.01,87700.0,27.5038,27.5267,27.4808,27.5267,87700.0
2012-09-06 10:30:00,36.01,36.04,36.01,36.04,167400.0,27.5267,27.5496,27.5267,27.5496,167400.0
2012-09-06 10:35:00,36.04,36.15,36.04,36.13,392200.0,27.5496,27.6337,27.5496,27.6184,392200.0
2012-09-06 10:40:00,36.13,36.14,36.11,36.11,96800.0,27.6184,27.6261,27.6031,27.6031,96800.0
2012-09-06 10:45:00,36.1,36.14,36.09,36.14,70600.0,27.5955,27.6261,27.5878,27.6261,70600.0
2012-09-06 10:50:00,36.14,36.17,36.14,36.16,226900.0,27.6261,27.649,27.6261,27.6413,226900.0
2012-09-06 10:55:00,36.17,36.21,36.16,36.18,184600.0,27.649,27.6796,27.6413,27.6566,184600.0
2012-09-06 11:00:00,36.19,36.22,36.17,36.17,204900.0,27.6643,27.6872,27.649,27.649,204900.0
2012-09-06 11:05:00,36.16,36.18,36.16,36.16,71200.0,27.6413,27.6566,27.6413,27.6413,71200.0
2012-09-06 11:10:00,36.17,36.17,36.15,36.16,48300.0,27.649,27.649,27.6337,27.6413,48300.0
2012-09-06 11:15:00,36.16,36.16,36.12,36.12,18400.0,27.6413,27.6413,27.6108,27.6108,18400.0
2012-09-06 11:20:00,36.12,36.15,36.12,36.14,284500.0,27.6108,27.6337,27.6108,27.6261,284500.0
2012-09-06 11:25:00,36.14,36.16,36.13,36.16,127600.0,27.6261,27.6413,27.6184,27.6413,127600.0
2012-09-06 11:30:00,36.16,36.2,36.16,36.19,104200.0,27.6413,27.6719,27.6413,27.6643,104200.0
2012-09-06 11:35:00,36.2,36.22,36.2,36.21,192800.0,27.6719,27.6872,27.6719,27.6796,192800.0
2012-09-06 11:40:00,36.21,36.22,36.19,36.21,48900.0,27.6796,27.6872,27.6643,27.6796,48900.0
2012-09-06 11:45:00,36.2,36.23,36.19,36.19,42500.0,27.6719,27.6949,27.6643,27.6643,42500.0
2012-09-06 11:50:00,36.2,36.22,36.2,36.2,20400.0,27.6719,27.6872,27.6719,27.6719,20400.0
2012-09-06 11:55:00,36.21,36.26,36.21,36.24,84500.0,27.6796,27.7178,27.6796,27.7025,84500.0
2012-09-06 12:00:00,36.23,36.26,36.21,36.24,21600.0,27.6949,27.7178,27.6796,27.7025,21600.0
2012-09-06 12:05:00,36.25,36.25,36.22,36.23,17300.0,27.7101,27.7101,27.6872,27.6949,17300.0
2012-09-06 12:10:00,36.22,36.26,36.22,36.26,81200.0,27.6872,27.7178,27.6872,27.7178,81200.0
2012-09-06 12:15:00,36.25,36.25,36.23,36.25,14300.0,27.7101,27.7101,27.6949,27.7101,14300.0
2012-09-06 12:20:00,36.24,36.26,36.23,36.24,28200.0,27.7025,27.7178,27.6949,27.7025,28200.0
2012-09-06 12:25:00,36.23,36.25,36.22,36.23,36500.0,27.6949,27.7101,27.6872,27.6949,36500.0
2012-09-06 12:30:00,36.24,36.26,36.23,36.26,5400.0,27.7025,27.7178,27.6949,27.7178,5400.0
2012-09-06 12:35:00,36.26,36.29,36.26,36.28,19600.0,27.7178,27.7407,27.7178,27.7331,19600.0
2012-09-06 12:40:00,36.27,36.28,36.26,36.27,25300.0,27.7254,27.7331,27.7178,27.7254,25300.0
2012-09-06 12:45:00,36.27,36.28,36.23,36.23,56900.0,27.7254,27.7331,27.6949,27.6949,56900.0
2012-09-06 12:50:00,36.24,36.27,36.23,36.25,18300.0,27.7025,27.7254,27.6949,27.7101,18300.0
2012-09-06 12:55:00,36.26,36.27,36.25,36.26,8300.0,27.7178,27.7254,27.7101,27.7178,8300.0
2012-09-06 13:00:00,36.27,36.27,36.25,36.25,61200.0,27.7254,27.7254,27.7101,27.7101,61200.0
2012-09-06 13:05:00,36.26,36.26,36.24,36.24,57300.0,27.7178,27.7178,27.7025,27.7025,57300.0
2012-09-06 13:10:00,36.25,36.26,36.23,36.26,76300.0,27.7101,27.7178,27.6949,27.7178,76300.0
2012-09-06 13:15:00,36.25,36.25,36.22,36.22,6200.0,27.7101,27.7101,27.6872,27.6872,6200.0
2012-09-06 13:20:00,36.22,36.22,36.2,36.2,24700.0,27.6872,27.6872,27.6719,27.6719,24700.0
2012-09-06 13:25:00,36.2,36.21,36.2,36.2,4100.0,27.6719,27.6796,27.6719,27.6719,4100.0
2012-09-06 13:30:00,36.2,36.21,36.19,36.2,24000.0,27.6719,27.6796,27.6643,27.6719,24000.0
2012-09-06 13:35:00,36.2,36.23,36.19,36.22,44300.0,27.6719,27.6949,27.6643,27.6872,44300.0
2012-09-06 13:40:00,36.22,36.23,36.21,36.22,21400.0,27.6872,27.6949,27.6796,27.6872,21400.0
2012-09-06 13:45:00,36.23,36.25,36.23,36.24,27200.0,27.6949,27.7101,27.6949,27.7025,27200.0
2012-09-06 13:50:00,36.24,36.27,36.24,36.27,11900.0,27.7025,27.7254,27.7025,27.7254,11900.0
2012-09-06 13:55:00,36.26,36.27,36.25,36.26,10900.0,27.7178,27.7254,27.7101,27.7178,10900.0
2012-09-06 14:00:00,36.25,36.26,36.25,36.26,54200.0,27.7101,27.7178,27.7101,27.7178,54200.0
2012-09-06 14:05:00,36.26,36.26,36.21,36.22,57200.0,27.7178,27.7178,27.6796,27.6872,57200.0
2012-09-06 14:10:00,36.21,36.23,36.2,36.23,32100.0,27.6796,27.6949,27.6719,27.6949,32100.0
2012-09-06 14:15:00,36.23,36.25,36.23,36.23,16200.0,27.6949,27.7101,27.6949,27.6949,16200.0
2012-09-06 14:20:00,36.23,36.25,36.22,36.24,29600.0,27.6949,27.7101,27.6872,27.7025,29600.0
2012-09-06 14:25:00,36.23,36.24,36.21,36.23,40400.0,27.6949,27.7025,27.6796,27.6949,40400.0
2012-09-06 14:30:00,36.22,36.23,36.2,36.2,23800.0,27.6872,27.6949,27.6719,27.6719,23800.0
2012-09-06 14:35:00,36.2,36.22,36.19,36.2,11700.0,27.6719,27.6872,27.6643,27.6719,11700.0
2012-09-06 14:40:00,36.2,36.21,36.17,36.21,35200.0,27.6719,27.6796,27.649,27.6796,35200.0
2012-09-06 14:45:00,36.2,36.2,36.18,36.2,24000.0,27.6719,27.6719,27.6566,27.6719,24000.0
2012-09-06 14:50:00,36.2,36.21,36.18,36.21,33600.0,27.6719,27.6796,27.6566,27.6796,33600.0
2012-09-06 14:55:00,36.21,36.22,36.17,36.18,31400.0,27.6796,27.6872,27.649,27.6566,31400.0
2012-09-06 15:00:00,36.18,36.19,36.16,36.18,34200.0,27.6566,27.6643,27.6413,27.6566,34200.0
2012-09-06 15:05:00,36.17,36.18,36.16,36.16,206900.0,27.649,27.6566,27.6413,27.6413,206900.0
2012-09-06 15:10:00,36.16,36.17,36.14,36.14,96800.0,27.6413,27.649,27.6261,27.6261,96800.0
2012-09-06 15:15:00,36.14,36.16,36.13,36.15,73900.0,27.6261,27.6413,27.6184,27.6337,73900.0
2012-09-06 15:20:00,36.14,36.15,36.12,36.12,59700.0,27.6261,27.6337,27.6108,27.6108,59700.0
2012-09-06 15:25:00,36.12,36.15,36.12,36.15,88000.0,27.6108,27.6337,27.6108,27.6337,88000.0
2012-09-06 15:30:00,36.14,36.21,36.14,36.18,121600.0,27.6261,27.6796,27.6261,27.6566,121600.0
2012-09-06 15:35:00,36.19,36.24,36.18,36.22,165300.0,27.6643,27.7025,27.6566,27.6872,165300.0
2012-09-06 15:40:00,36.21,36.23,36.2,36.2,269400.0,27.6796,27.6949,27.6719,27.6719,269400.0
2012-09-06 15:45:00,36.2,36.23,36.19,36.22,289600.0,27.6719,27.6949,27.6643,27.6872,289600.0
2012-09-06 15:50:00,36.23,36.23,36.19,36.21,581300.0,27.6949,27.6949,27.6643,27.6796,581300.0
2012-09-06 15:55:00,36.21,36.25,36.2,36.24,752100.0,27.6796,27.7101,27.6719,27.7025,752100.0
2012-09-07 09:30:00,36.49,36.73,36.46,36.69,203300.0,27.8936,28.0771,27.8707,28.0465,203300.0
2012-09-07 09:35:00,36.69,36.73,36.67,36.68,413600.0,28.0465,28.0771,28.0312,28.0388,413600.0
2012-09-07 09:40:00,36.67,36.82,36.67,36.8,633200.0,28.0312,28.1459,28.0312,28.1306,633200.0
2012-09-07 09:45:00,36.8,36.83,36.73,36.74,193600.0,28.1306,28.1535,28.0771,28.0847,193600.0
2012-09-07 09:50:00,36.74,36.74,36.67,36.68,212900.0,28.0847,28.0847,28.0312,28.0388,212900.0
2012-09-07 09:55:00,36.69,36.7,36.66,36.7,160800.0,28.0465,28.0541,28.0236,28.0541,160800.0
2012-09-07 10:00:00,36.69,36.7,36.63,36.7,159900.0,28.0465,28.0541,28.0006,28.0541,159900.0
2012-09-07 10:05:00,36.7,36.76,36.7,36.76,50100.0,28.0541,28.1,28.0541,28.1,50100.0
2012-09-07 10:10:00,36.76,36.8,36.76,36.76,193900.0,28.1,28.1306,28.1,28.1,193900.0
2012-09-07 10:15:00,36.76,36.79,36.75,36.77,155200.0,28.1,28.1229,28.0924,28.1076,155200.0
2012-09-07 10:20:00,36.77,36.81,36.77,36.8,94200.0,28.1076,28.1382,28.1076,28.1306,94200.0
2012-09-07 10:25:00,36.81,36.84,36.8,36.84,190600.0,28.1382,28.1612,28.1306,28.1612,190600.0
2012-09-07 10:30:00,36.83,36.85,36.77,36.8,355200.0,28.1535,28.1688,28.1076,28.1306,355200.0
2012-09-07 10:35:00,36.8,36.81,36.77,36.77,76200.0,28.1306,28.1382,28.1076,28.1076,76200.0
2012-09-07 10:40:00,36.77,36.8,36.77,36.79,70400.0,28.1076,28.1306,28.1076,28.1229,70400.0
2012-09-07 10:45:00,36.78,36.8,36.76,36.77,61900.0,28.1153,28.1306,28.1,28.1076,61900.0
2012-09-07 10:50:00,36.77,36.8,36.77,36.8,451600.0,28.1076,28.1306,28.1076,28.1306,451600.0
2012-09-07 10:55:00,36.8,36.84,36.8,36.82,394600.0,28.1306,28.1612,28.1306,28.1459,394600.0
2012-09-07 11:00:00,36.81,36.82,36.77,36.82,260600.0,28.1382,28.1459,28.1076,28.1459,260600.0
2012-09-07 11:05:00,36.82,36.83,36.79,36.82,269100.0,28.1459,28.1535,28.1229,28.1459,269100.0
2012-09-07 11:10:00,36.81,36.83,36.8,36.82,128500.0,28.1382,28.1535,28.1306,28.1459,128500.0
2012-09-07 11:15:00,36.82,36.83,36.76,36.76,142200.0,28.1459,28.1535,28.1,28.1,142200.0
2012-09-07 11:20:00,36.77,36.77,36.75,36.77,82000.0,28.1076,28.1076,28.0924,28.1076,82000.0
2012-09-07 11:25:00,36.77,36.77,36.74,36.77,83200.0,28.1076,28.1076,28.0847,28.1076,83200.0
2012-09-07 11:30:00,36.77,36.79,36.76,36.76,64000.0,28.1076,28.1229,28.1,28.1,64000.0
2012-09-07 11:35:00,36.76,36.77,36.73,36.74,59400.0,28.1,28.1076,28.0771,28.0847,59400.0
2012-09-07 11:40:00,36.74,36.75,36.72,36.75,55600.0,28.0847,28.0924,28.0694,28.0924,55600.0
2012-09-07 11:45:00,36.75,36.79,36.75,36.79,29600.0,28.0924,28.1229,28.0924,28.1229,29600.0
2012-09-07 11:50:00,36.79,36.82,36.78,36.82,212800.0,28.1229,28.1459,28.1153,28.1459,212800.0
2012-09-07 11:55:00,36.82,36.83,36.81,36.81,92500.0,28.1459,28.1535,28.1382,28.1382,92500.0
2012-09-07 12:00:00,36.82,36.83,36.81,36.83,51300.0,28.1459,28.1535,28.1382,28.1535,51300.0
2012-09-07 12:05:00,36.83,36.85,36.82,36.84,78100.0,28.1535,28.1688,28.1459,28.1612,78100.0
2012-09-07 12:10:00,36.84,36.84,36.82,36.84,64900.0,28.1612,28.1612,28.1459,28.1612,64900.0
2012-09-07 12:15:00,36.83,36.83,36.82,36.83,79300.0,28.1535,28.1535,28.1459,28.1535,79300.0
2012-09-07 12:20:00,36.82,36.83,36.81,36.82,119800.0,28.1459,28.1535,28.1382,28.1459,119800.0
2012-09-07 12:25:00,36.81,36.83,36.81,36.81,147500.0,28.1382,28.1535,28.1382,28.1382,147500.0
2012-09-07 12:30:00,36.8,36.82,36.79,36.81,39300.0,28.1306,28.1459,28.1229,28.1382,39300.0
2012-09-07 12:35:00,36.81,36.83,36.81,36.83,21200.0,28.1382,28.1535,28.1382,28.1535,21200.0
2012-09-07 12:40:00,36.83,36.85,36.82,36.85,42700.0,28.1535,28.1688,28.1459,28.1688,42700.0
2012-09-07 12:45:00,36.85,36.89,36.85,36.89,38600.0,28.1688,28.1994,28.1688,28.1994,38600.0
2012-09-07 12:50:00,36.89,36.89,36.88,36.88,21600.0,28.1994,28.1994,28.1917,28.1917,21600.0
2012-09-07 12:55:00,36.88,36.89,36.88,36.89,75300.0,28.1917,28.1994,28.1917,28.1994,75300.0
2012-09-07 13:00:00,36.89,36.91,36.88,36.91,285300.0,28.1994,28.2147,28.1917,28.2147,285300.0
2012-09-07 13:05:00,36.9,36.92,36.9,36.91,76100.0,28.207,28.2223,28.207,28.2147,76100.0
2012-09-07 13:10:00,36.91,36.91,36.9,36.9,185700.0,28.2147,28.2147,28.207,28.207,185700.0
2012-09-07 13:15:00,36.91,36.91,36.89,36.91,251300.0,28.2147,28.2147,28.1994,28.2147,251300.0
2012-09-07 13:20:00,36.91,36.91,36.9,36.9,49000.0,28.2147,28.2147,28.207,28.207,49000.0
2012-09-07 13:25:00,36.91,36.91,36.89,36.89,31800.0,28.2147,28.2147,28.1994,28.1994,31800.0
2012-09-07 13:30:00,36.89,36.9,36.88,36.89,32600.0,28.1994,28.207,28.1917,28.1994,32600.0
2012-09-07 13:35:00,36.9,36.9,36.88,36.88,31400.0,28.207,28.207,28.1917,28.1917,31400.0
2012-09-07 13:40:00,36.89,36.89,36.86,36.86,16200.0,28.1994,28.1994,28.1764,28.1764,16200.0
2012-09-07 13:45:00,36.86,36.87,36.85,36.86,41200.0,28.1764,28.1841,28.1688,28.1764,41200.0
2012-09-07 13:50:00,36.86,36.88,36.86,36.88,54500.0,28.1764,28.1917,28.1764,28.1917,54500.0
2012-09-07 13:55:00,36.87,36.88,36.83,36.84,40100.0,28.1841,28.1917,28.1535,28.1612,40100.0
2012-09-07 14:00:00,36.84,36.86,36.84,36.84,34300.0,28.1612,28.1764,28.1612,28.1612,34300.0
2012-09-07 14:05:00,36.85,36.86,36.83,36.85,39600.0,28.1688,28.1764,28.1535,28.1688,39600.0
2012-09-07 14:10:00,36.86,36.86,36.85,36.86,46600.0,28.1764,28.1764,28.1688,28.1764,46600.0
2012-09-07 14:15:00,36.86,36.88,36.85,36.88,51800.0,28.1764,28.1917,28.1688,28.1917,51800.0
2012-09-07 14:20:00,36.89,36.9,36.89,36.9,29400.0,28.1994,28.207,28.1994,28.207,29400.0
2012-09-07 14:25:00,36.9,36.92,36.89,36.91,31300.0,28.207,28.2223,28.1994,28.2147,31300.0
2012-09-07 14:30:00,36.91,36.92,36.91,36.92,7900.0,28.2147,28.2223,28.2147,28.2223,7900.0
2012-09-07 14:35:00,36.92,36.93,36.91,36.93,18300.0,28.2223,28.2299,28.2147,28.2299,18300.0
2012-09-07 14:40:00,36.93,36.94,36.92,36.93,33000.0,28.2299,28.2376,28.2223,28.2299,33000.0
2012-09-07 14:45:00,36.93,36.95,36.92,36.95,11100.0,28.2299,28.2452,28.2223,28.2452,11100.0
2012-09-07 14:50:00,36.95,36.97,36.94,36.95,79400.0,28.2452,28.2605,28.2376,28.2452,79400.0
2012-09-07 14:55:00,36.95,36.96,36.94,36.94,48700.0,28.2452,28.2529,28.2376,28.2376,48700.0
2012-09-07 15:00:00,36.94,36.95,36.93,36.94,74800.0,28.2376,28.2452,28.2299,28.2376,74800.0
2012-09-07 15:05:00,36.94,36.95,36.93,36.95,12300.0,28.2376,28.2452,28.2299,28.2452,12300.0
2012-09-07 15:10:00,36.95,36.95,36.91,36.93,79700.0,28.2452,28.2452,28.2147,28.2299,79700.0
2012-09-07 15:15:00,36.94,36.94,36.91,36.91,48100.0,28.2376,28.2376,28.2147,28.2147,48100.0
2012-09-07 15:20:00,36.92,36.92,36.9,36.91,56900.0,28.2223,28.2223,28.207,28.2147,56900.0
2012-09-07 15:25:00,36.9,36.9,36.89,36.9,52800.0,28.207,28.207,28.1994,28.207,52800.0
2012-09-07 15:30:00,36.9,36.92,36.9,36.91,97900.0,28.207,28.2223,28.207,28.2147,97900.0
2012-09-07 15:35:00,36.9,36.91,36.9,36.9,152300.0,28.207,28.2147,28.207,28.207,152300.0
2012-09-07 15:40:00,36.91,36.91,36.89,36.9,361600.0,28.2147,28.2147,28.1994,28.207,361600.0
2012-09-07 15:45:00,36.9,36.96,36.9,36.95,468000.0,28.207,28.2529,28.207,28.2452,468000.0
2012-09-07 15:50:00,36.96,36.98,36.94,36.95,515100.0,28.2529,28.2682,28.2376,28.2452,515100.0
2012-09-07 15:55:00,36.96,36.97,36.94,36.95,707800.0,28.2529,28.2605,28.2376,28.2452,707800.0
2012-09-10 09:30:00,36.83,36.93,36.83,36.91,97300.0,28.1535,28.2299,28.1535,28.2147,97300.0
2012-09-10 09:35:00,36.91,36.94,36.89,36.93,84700.0,28.2147,28.2376,28.1994,28.2299,84700.0
2012-09-10 09:40:00,36.93,36.96,36.88,36.96,168200.0,28.2299,28.2529,28.1917,28.2529,168200.0
2012-09-10 09:45:00,36.97,37.08,36.96,37.05,173200.0,28.2605,28.3446,28.2529,28.3217,173200.0
2012-09-10 09:50:00,37.05,37.09,37.04,37.08,150900.0,28.3217,28.3523,28.314,28.3446,150900.0
2012-09-10 09:55:00,37.09,37.15,37.08,37.11,408400.0,28.3523,28.3981,28.3446,28.3675,408400.0
2012-09-10 10:00:00,37.12,37.16,37.11,37.15,337500.0,28.3752,28.4058,28.3675,28.3981,337500.0
2012-09-10 10:05:00,37.15,37.19,37.12,37.18,240900.0,28.3981,28.4287,28.3752,28.4211,240900.0
2012-09-10 10:10:00,37.18,37.19,37.14,37.15,201500.0,28.4211,28.4287,28.3905,28.3981,201500.0
2012-09-10 10:15:00,37.16,37.18,37.15,37.17,186800.0,28.4058,28.4211,28.3981,28.4134,186800.0
2012-09-10 10:20:00,37.17,37.2,37.16,37.2,97800.0,28.4134,28.4363,28.4058,28.4363,97800.0
2012-09-10 10:25:00,37.21,37.23,37.19,37.23,81600.0,28.444,28.4593,28.4287,28.4593,81600.0
2012-09-10 10:30:00,37.22,37.24,37.21,37.23,123300.0,28.4516,28.4669,28.444,28.4593,123300.0
2012-09-10 10:35:00,37.23,37.24,37.21,37.23,62700.0,28.4593,28.4669,28.444,28.4593,62700.0
2012-09-10 10:40:00,37.23,37.24,37.2,37.2,118400.0,28.4593,28.4669,28.4363,28.4363,118400.0
2012-09-10 10:45:00,37.21,37.22,37.17,37.18,341500.0,28.444,28.4516,28.4134,28.4211,341500.0
2012-09-10 10:50:00,37.17,37.2,37.15,37.19,109100.0,28.4134,28.4363,28.3981,28.4287,109100.0
2012-09-10 10:55:00,37.2,37.24,37.2,37.21,73000.0,28.4363,28.4669,28.4363,28.444,73000.0
2012-09-10 11:00:00,37.2,37.2,37.17,37.19,54400.0,28.4363,28.4363,28.4134,28.4287,54400.0
2012-09-10 11:05:00,37.19,37.2,37.16,37.2,97700.0,28.4287,28.4363,28.4058,28.4363,97700.0
2012-09-10 11:10:00,37.19,37.2,37.18,37.2,63300.0,28.4287,28.4363,28.4211,28.4363,63300.0
2012-09-10 11:15:00,37.2,37.22,37.2,37.22,107100.0,28.4363,28.4516,28.4363,28.4516,107100.0
2012-09-10 11:20:00,37.22,37.22,37.16,37.16,110900.0,28.4516,28.4516,28.4058,28.4058,110900.0
2012-09-10 11:25:00,37.17,37.17,37.14,37.16,34800.0,28.4134,28.4134,28.3905,28.4058,34800.0
2012-09-10 11:30:00,37.16,37.17,37.15,37.17,67300.0,28.4058,28.4134,28.3981,28.4134,67300.0
2012-09-10 11:35:00,37.17,37.19,37.16,37.19,31500.0,28.4134,28.4287,28.4058,28.4287,31500.0
2012-09-10 11:40:00,37.19,37.2,37.18,37.18,19500.0,28.4287,28.4363,28.4211,28.4211,19500.0
2012-09-10 11:45:00,37.18,37.18,37.13,37.14,10000.0,28.4211,28.4211,28.3828,28.3905,10000.0
2012-09-10 11:50:00,37.13,37.15,37.13,37.15,10400.0,28.3828,28.3981,28.3828,28.3981,10400.0
2012-09-10 11:55:00,37.14,37.14,37.11,37.11,17100.0,28.3905,28.3905,28.3675,28.3675,17100.0
2012-09-10 12:00:00,37.12,37.14,37.12,37.13,31900.0,28.3752,28.3905,28.3752,28.3828,31900.0
2012-09-10 12:05:00,37.12,37.13,37.11,37.12,21700.0,28.3752,28.3828,28.3675,28.3752,21700.0
2012-09-10 12:10:00,37.11,37.12,37.1,37.12,23400.0,28.3675,28.3752,28.3599,28.3752,23400.0
2012-09-10 12:15:00,37.12,37.14,37.11,37.11,25700.0,28.3752,28.3905,28.3675,28.3675,25700.0
2012-09-10 12:20:00,37.11,37.11,37.08,37.08,17300.0,28.3675,28.3675,28.3446,28.3446,17300.0
2012-09-10 12:25:00,37.09,37.09,37.08,37.08,16200.0,28.3523,28.3523,28.3446,28.3446,16200.0
2012-09-10 12:30:00,37.08,37.08,37.06,37.07,23500.0,28.3446,28.3446,28.3293,28.337,23500.0
2012-09-10 12:35:00,37.08,37.09,37.06,37.09,167500.0,28.3446,28.3523,28.3293,28.3523,167500.0
2012-09-10 12:40:00,37.09,37.12,37.08,37.12,14100.0,28.3523,28.3752,28.3446,28.3752,14100.0
2012-09-10 12:45:00,37.11,37.11,37.09,37.11,29100.0,28.3675,28.3675,28.3523,28.3675,29100.0
2012-09-10 12:50:00,37.11,37.11,37.09,37.11,35800.0,28.3675,28.3675,28.3523,28.3675,35800.0
2012-09-10 12:55:00,37.1,37.11,37.1,37.11,14000.0,28.3599,28.3675,28.3599,28.3675,14000.0
2012-09-10 13:00:00,37.11,37.12,37.1,37.11,59200.0,28.3675,28.3752,28.3599,28.3675,59200.0
2012-09-10 13:05:00,37.11,37.12,37.1,37.12,1500.0,28.3675,28.3752,28.3599,28.3752,1500.0
2012-09-10 13:10:00,37.12,37.15,37.12,37.15,20200.0,28.3752,28.3981,28.3752,28.3981,20200.0
2012-09-10 13:15:00,37.15,37.15,37.13,37.13,22200.0,28.3981,28.3981,28.3828,28.3828,22200.0
2012-09-10 13:20:00,37.13,37.13,37.11,37.13,15600.0,28.3828,28.3828,28.3675,28.3828,15600.0
2012-09-10 13:25:00,37.13,37.14,37.13,37.14,21900.0,28.3828,28.3905,28.3828,28.3905,21900.0
2012-09-10 13:30:00,37.15,37.16,37.13,37.13,14700.0,28.3981,28.4058,28.3828,28.3828,14700.0
2012-09-10 13:35:00,37.14,37.15,37.12,37.12,24700.0,28.3905,28.3981,28.3752,28.3752,24700.0
2012-09-10 13:40:00,37.12,37.12,37.07,37.08,146300.0,28.3752,28.3752,28.337,28.3446,146300.0
2012-09-10 13:45:00,37.09,37.1,37.07,37.09,31100.0,28.3523,28.3599,28.337,28.3523,31100.0
2012-09-10 13:50:00,37.09,37.14,37.09,37.13,20300.0,28.3523,28.3905,28.3523,28.3828,20300.0
2012-09-10 13:55:00,37.13,37.14,37.09,37.09,12200.0,28.3828,28.3905,28.3523,28.3523,12200.0
2012-09-10 14:00:00,37.1,37.13,37.1,37.12,21800.0,28.3599,28.3828,28.3599,28.3752,21800.0
2012-09-10 14:05:00,37.12,37.13,37.11,37.11,26600.0,28.3752,28.3828,28.3675,28.3675,26600.0
2012-09-10 14:10:00,37.11,37.11,37.09,37.09,8700.0,28.3675,28.3675,28.3523,28.3523,8700.0
2012-09-10 14:15:00,37.1,37.12,37.09,37.12,47400.0,28.3599,28.3752,28.3523,28.3752,47400.0
2012-09-10 14:20:00,37.12,37.13,37.09,37.11,22900.0,28.3752,28.3828,28.3523,28.3675,22900.0
2012-09-10 14:25:00,37.1,37.11,37.09,37.1,20200.0,28.3599,28.3675,28.3523,28.3599,20200.0
2012-09-10 14:30:00,37.11,37.13,37.11,37.12,32900.0,28.3675,28.3828,28.3675,28.3752,32900.0
2012-09-10 14:35:00,37.12,37.13,37.09,37.09,35700.0,28.3752,28.3828,28.3523,28.3523,35700.0
2012-09-10 14:40:00,37.09,37.09,37.06,37.07,152500.0,28.3523,28.3523,28.3293,28.337,152500.0
2012-09-10 14:45:00,37.08,37.09,37.07,37.09,23200.0,28.3446,28.3523,28.337,28.3523,23200.0
2012-09-10 14:50:00,37.09,37.09,37.06,37.08,58400.0,28.3523,28.3523,28.3293,28.3446,58400.0
2012-09-10 14:55:00,37.08,37.09,37.07,37.07,46400.0,28.3446,28.3523,28.337,28.337,46400.0
2012-09-10 15:00:00,37.08,37.09,37.06,37.07,200200.0,28.3446,28.3523,28.3293,28.337,200200.0
2012-09-10 15:05:00,37.08,37.08,37.06,37.06,35400.0,28.3446,28.3446,28.3293,28.3293,35400.0
2012-09-10 15:10:00,37.07,37.07,37.0,37.0,183800.0,28.337,28.337,28.2835,28.2835,183800.0
2012-09-10 15:15:00,37.0,37.01,36.97,36.99,57300.0,28.2835,28.2911,28.2605,28.2758,57300.0
2012-09-10 15:20:00,36.98,37.01,36.95,36.99,245800.0,28.2682,28.2911,28.2452,28.2758,245800.0
2012-09-10 15:25:00,36.99,37.01,36.98,36.99,83600.0,28.2758,28.2911,28.2682,28.2758,83600.0
2012-09-10 15:30:00,36.99,36.99,36.96,36.97,128200.0,28.2758,28.2758,28.2529,28.2605,128200.0
2012-09-10 15:35:00,36.97,36.98,36.92,36.93,70400.0,28.2605,28.2682,28.2223,28.2299,70400.0
2012-09-10 15:40:00,36.93,36.93,36.89,36.9,184000.0,28.2299,28.2299,28.1994,28.207,184000.0
2012-09-10 15:45:00,36.91,36.91,36.85,36.87,458800.0,28.2147,28.2147,28.1688,28.1841,458800.0
2012-09-10 15:50:00,36.88,36.9,36.87,36.89,325300.0,28.1917,28.207,28.1841,28.1994,325300.0
2012-09-10 15:55:00,36.89,36.9,36.87,36.89,423200.0,28.1994,28.207,28.1841,28.1994,423200.0
2012-09-11 09:30:00,37.0,37.01,36.88,36.9,68200.0,28.2835,28.2911,28.1917,28.207,68200.0
2012-09-11 09:35:00,36.9,36.98,36.9,36.93,23100.0,28.207,28.2682,28.207,28.2299,23100.0
2012-09-11 09:40:00,36.93,37.02,36.92,36.92,79100.0,28.2299,28.2987,28.2223,28.2223,79100.0
2012-09-11 09:45:00,36.92,36.97,36.92,36.96,60800.0,28.2223,28.2605,28.2223,28.2529,60800.0
2012-09-11 09:50:00,36.97,37.02,36.97,37.01,98900.0,28.2605,28.2987,28.2605,28.2911,98900.0
2012-09-11 09:55:00,37.01,37.03,36.99,37.0,44300.0,28.2911,28.3064,28.2758,28.2835,44300.0
2012-09-11 10:00:00,37.01,37.03,37.0,37.01,138200.0,28.2911,28.3064,28.2835,28.2911,138200.0
2012-09-11 10:05:00,37.02,37.02,37.01,37.02,41200.0,28.2987,28.2987,28.2911,28.2987,41200.0
2012-09-11 10:10:00,37.02,37.05,37.01,37.05,66600.0,28.2987,28.3217,28.2911,28.3217,66600.0
2012-09-11 10:15:00,37.05,37.06,37.02,37.04,77700.0,28.3217,28.3293,28.2987,28.314,77700.0
2012-09-11 10:20:00,37.05,37.06,37.03,37.04,42700.0,28.3217,28.3293,28.3064,28.314,42700.0
2012-09-11 10:25:00,37.05,37.05,37.03,37.03,30200.0,28.3217,28.3217,28.3064,28.3064,30200.0
2012-09-11 10:30:00,37.03,37.03,36.99,37.02,51600.0,28.3064,28.3064,28.2758,28.2987,51600.0
2012-09-11 10:35:00,37.01,37.02,36.98,37.02,148500.0,28.2911,28.2987,28.2682,28.2987,148500.0
2012-09-11 10:40:00,37.02,37.07,37.02,37.05,69800.0,28.2987,28.337,28.2987,28.3217,69800.0
2012-09-11 10:45:00,37.05,37.07,37.05,37.07,155900.0,28.3217,28.337,28.3217,28.337,155900.0
2012-09-11 10:50:00,37.07,37.11,37.07,37.1,200100.0,28.337,28.3675,28.337,28.3599,200100.0
2012-09-11 10:55:00,37.11,37.11,37.09,37.11,25600.0,28.3675,28.3675,28.3523,28.3675,25600.0
2012-09-11 11:00:00,37.11,37.15,37.11,37.12,106800.0,28.3675,28.3981,28.3675,28.3752,106800.0
2012-09-11 11:05:00,37.13,37.14,37.11,37.13,40400.0,28.3828,28.3905,28.3675,28.3828,40400.0
2012-09-11 11:10:00,37.14,37.16,37.12,37.16,168300.0,28.3905,28.4058,28.3752,28.4058,168300.0
2012-09-11 11:15:00,37.16,37.18,37.15,37.18,127200.0,28.4058,28.4211,28.3981,28.4211,127200.0
2012-09-11 11:20:00,37.18,37.22,37.17,37.22,99600.0,28.4211,28.4516,28.4134,28.4516,99600.0
2012-09-11 11:25:00,37.21,37.24,37.2,37.23,144200.0,28.444,28.4669,28.4363,28.4593,144200.0
2012-09-11 11:30:00,37.23,37.25,37.22,37.24,93200.0,28.4593,28.4746,28.4516,28.4669,93200.0
2012-09-11 11:35:00,37.25,37.25,37.22,37.23,52900.0,28.4746,28.4746,28.4516,28.4593,52900.0
2012-09-11 11:40:00,37.22,37.22,37.19,37.19,120200.0,28.4516,28.4516,28.4287,28.4287,120200.0
2012-09-11 11:45:00,37.19,37.2,37.18,37.19,80300.0,28.4287,28.4363,28.4211,28.4287,80300.0
2012-09-11 11:50:00,37.18,37.18,37.14,37.14,252200.0,28.4211,28.4211,28.3905,28.3905,252200.0
2012-09-11 11:55:00,37.14,37.15,37.12,37.13,43800.0,28.3905,28.3981,28.3752,28.3828,43800.0
2012-09-11 12:00:00,37.14,37.15,37.12,37.14,47500.0,28.3905,28.3981,28.3752,28.3905,47500.0
2012-09-11 12:05:00,37.14,37.14,37.12,37.14,25300.0,28.3905,28.3905,28.3752,28.3905,25300.0
2012-09-11 12:10:00,37.14,37.15,37.08,37.1,91300.0,28.3905,28.3981,28.3446,28.3599,91300.0
2012-09-11 12:15:00,37.1,37.11,37.09,37.09,48100.0,28.3599,28.3675,28.3523,28.3523,48100.0
2012-09-11 12:20:00,37.09,37.1,37.09,37.09,52400.0,28.3523,28.3599,28.3523,28.3523,52400.0
2012-09-11 12:25:00,37.1,37.12,37.09,37.11,40700.0,28.3599,28.3752,28.3523,28.3675,40700.0
2012-09-11 12:30:00,37.11,37.12,37.1,37.12,29500.0,28.3675,28.3752,28.3599,28.3752,29500.0
2012-09-11 12:35:00,37.12,37.12,37.11,37.12,46500.0,28.3752,28.3752,28.3675,28.3752,46500.0
2012-09-11 12:40:00,37.12,37.12,37.1,37.1,29500.0,28.3752,28.3752,28.3599,28.3599,29500.0
2012-09-11 12:45:00,37.11,37.11,37.09,37.11,51200.0,28.3675,28.3675,28.3523,28.3675,51200.0
2012-09-11 12:50:00,37.1,37.1,37.09,37.09,63600.0,28.3599,28.3599,28.3523,28.3523,63600.0
2012-09-11 12:55:00,37.09,37.11,37.08,37.11,85700.0,28.3523,28.3675,28.3446,28.3675,85700.0
2012-09-11 13:00:00,37.1,37.13,37.1,37.12,63800.0,28.3599,28.3828,28.3599,28.3752,63800.0
2012-09-11 13:05:00,37.12,37.12,37.1,37.11,66800.0,28.3752,28.3752,28.3599,28.3675,66800.0
2012-09-11 13:10:00,37.11,37.11,37.07,37.08,31200.0,28.3675,28.3675,28.337,28.3446,31200.0
2012-09-11 13:15:00,37.09,37.11,37.08,37.11,60000.0,28.3523,28.3675,28.3446,28.3675,60000.0
2012-09-11 13:20:00,37.1,37.11,37.09,37.09,29500.0,28.3599,28.3675,28.3523,28.3523,29500.0
2012-09-11 13:25:00,37.09,37.1,37.08,37.1,31800.0,28.3523,28.3599,28.3446,28.3599,31800.0
2012-09-11 13:30:00,37.1,37.1,37.09,37.09,39500.0,28.3599,28.3599,28.3523,28.3523,39500.0
2012-09-11 13:35:00,37.09,37.1,37.08,37.08,12400.0,28.3523,28.3599,28.3446,28.3446,12400.0
2012-09-11 13:40:00,37.09,37.11,37.09,37.11,64700.0,28.3523,28.3675,28.3523,28.3675,64700.0
2012-09-11 13:45:00,37.12,37.13,37.1,37.11,27500.0,28.3752,28.3828,28.3599,28.3675,27500.0
2012-09-11 13:50:00,37.1,37.12,37.08,37.08,34500.0,28.3599,28.3752,28.3446,28.3446,34500.0
2012-09-11 13:55:00,37.08,37.08,37.06,37.08,31600.0,28.3446,28.3446,28.3293,28.3446,31600.0
2012-09-11 14:00:00,37.09,37.11,37.08,37.09,60900.0,28.3523,28.3675,28.3446,28.3523,60900.0
2012-09-11 14:05:00,37.1,37.11,37.1,37.1,14500.0,28.3599,28.3675,28.3599,28.3599,14500.0
2012-09-11 14:10:00,37.11,37.12,37.08,37.1,85400.0,28.3675,28.3752,28.3446,28.3599,85400.0
2012-09-11 14:15:00,37.1,37.12,37.1,37.11,17900.0,28.3599,28.3752,28.3599,28.3675,17900.0
2012-09-11 14:20:00,37.11,37.15,37.11,37.15,19100.0,28.3675,28.3981,28.3675,28.3981,19100.0
2012-09-11 14:25:00,37.14,37.15,37.12,37.13,66600.0,28.3905,28.3981,28.3752,28.3828,66600.0
2012-09-11 14:30:00,37.14,37.14,37.11,37.11,19700.0,28.3905,28.3905,28.3675,28.3675,19700.0
2012-09-11 14:35:00,37.11,37.11,37.09,37.09,6700.0,28.3675,28.3675,28.3523,28.3523,6700.0
2012-09-11 14:40:00,37.1,37.11,37.1,37.11,62500.0,28.3599,28.3675,28.3599,28.3675,62500.0
2012-09-11 14:45:00,37.1,37.1,37.02,37.02,91000.0,28.3599,28.3599,28.2987,28.2987,91000.0
2012-09-11 14:50:00,37.02,37.05,37.02,37.03,151700.0,28.2987,28.3217,28.2987,28.3064,151700.0
2012-09-11 14:55:00,37.02,37.04,37.02,37.03,33800.0,28.2987,28.314,28.2987,28.3064,33800.0
2012-09-11 15:00:00,37.03,37.03,37.01,37.02,13000.0,28.3064,28.3064,28.2911,28.2987,13000.0
2012-09-11 15:05:00,37.01,37.04,37.01,37.02,60000.0,28.2911,28.314,28.2911,28.2987,60000.0
2012-09-11 15:10:00,37.02,37.04,37.02,37.03,11700.0,28.2987,28.314,28.2987,28.3064,11700.0
2012-09-11 15:15:00,37.02,37.03,37.01,37.02,15100.0,28.2987,28.3064,28.2911,28.2987,15100.0
2012-09-11 15:20:00,37.01,37.02,36.98,37.0,57900.0,28.2911,28.2987,28.2682,28.2835,57900.0
2012-09-11 15:25:00,37.0,37.01,36.99,36.99,219200.0,28.2835,28.2911,28.2758,28.2758,219200.0
2012-09-11 15:30:00,36.99,37.04,36.99,37.04,33300.0,28.2758,28.314,28.2758,28.314,33300.0
2012-09-11 15:35:00,37.03,37.03,37.0,37.02,165500.0,28.3064,28.3064,28.2835,28.2987,165500.0
2012-09-11 15:40:00,37.02,37.04,37.02,37.02,100000.0,28.2987,28.314,28.2987,28.2987,100000.0
2012-09-11 15:45:00,37.02,37.05,36.99,37.04,238500.0,28.2987,28.3217,28.2758,28.314,238500.0
2012-09-11 15:50:00,37.04,37.04,37.01,37.04,227800.0,28.314,28.314,28.2911,28.314,227800.0
2012-09-11 15:55:00,37.03,37.04,37.0,37.0,724500.0,28.3064,28.314,28.2835,28.2835,724500.0
2012-09-12 09:30:00,37.15,37.19,37.12,37.12,23600.0,28.3981,28.4287,28.3752,28.3752,23600.0
2012-09-12 09:35:00,37.11,37.19,37.08,37.16,179500.0,28.3675,28.4287,28.3446,28.4058,179500.0
2012-09-12 09:40:00,37.15,37.19,37.13,37.18,76400.0,28.3981,28.4287,28.3828,28.4211,76400.0
2012-09-12 09:45:00,37.18,37.2,37.16,37.18,119200.0,28.4211,28.4363,28.4058,28.4211,119200.0
2012-09-12 09:50:00,37.17,37.2,37.1,37.1,69500.0,28.4134,28.4363,28.3599,28.3599,69500.0
2012-09-12 09:55:00,37.09,37.1,37.07,37.1,185400.0,28.3523,28.3599,28.337,28.3599,185400.0
2012-09-12 10:00:00,37.09,37.12,37.05,37.05,70300.0,28.3523,28.3752,28.3217,28.3217,70300.0
2012-09-12 10:05:00,37.05,37.05,37.0,37.01,43600.0,28.3217,28.3217,28.2835,28.2911,43600.0
2012-09-12 10:10:00,37.01,37.06,37.01,37.03,49000.0,28.2911,28.3293,28.2911,28.3064,49000.0
2012-09-12 10:15:00,37.03,37.04,36.99,37.01,64400.0,28.3064,28.314,28.2758,28.2911,64400.0
2012-09-12 10:20:00,37.01,37.02,36.97,36.97,24800.0,28.2911,28.2987,28.2605,28.2605,24800.0
2012-09-12 10:25:00,36.96,36.96,36.92,36.93,124200.0,28.2529,28.2529,28.2223,28.2299,124200.0
2012-09-12 10:30:00,36.92,36.93,36.79,36.81,143300.0,28.2223,28.2299,28.1229,28.1382,143300.0
2012-09-12 10:35:00,36.8,36.86,36.8,36.83,107200.0,28.1306,28.1764,28.1306,28.1535,107200.0
2012-09-12 10:40:00,36.83,36.84,36.79,36.81,207400.0,28.1535,28.1612,28.1229,28.1382,207400.0
2012-09-12 10:45:00,36.81,36.81,36.75,36.79,57400.0,28.1382,28.1382,28.0924,28.1229,57400.0
2012-09-12 10:50:00,36.79,36.87,36.79,36.86,173800.0,28.1229,28.1841,28.1229,28.1764,173800.0
2012-09-12 10:55:00,36.87,36.93,36.87,36.92,90500.0,28.1841,28.2299,28.1841,28.2223,90500.0
2012-09-12 11:00:00,36.93,36.96,36.92,36.94,103300.0,28.2299,28.2529,28.2223,28.2376,103300.0
2012-09-12 11:05:00,36.95,36.96,36.93,36.96,52300.0,28.2452,28.2529,28.2299,28.2529,52300.0
2012-09-12 11:10:00,36.96,36.96,36.93,36.96,29500.0,28.2529,28.2529,28.2299,28.2529,29500.0
2012-09-12 11:15:00,36.97,36.99,36.95,36.99,30100.0,28.2605,28.2758,28.2452,28.2758,30100.0
2012-09-12 11:20:00,37.0,37.08,37.0,37.04,277200.0,28.2835,28.3446,28.2835,28.314,277200.0
2012-09-12 11:25:00,37.05,37.05,37.01,37.02,19300.0,28.3217,28.3217,28.2911,28.2987,19300.0
2012-09-12 11:30:00,37.02,37.06,37.02,37.02,40300.0,28.2987,28.3293,28.2987,28.2987,40300.0
2012-09-12 11:35:00,37.02,37.04,37.01,37.01,27500.0,28.2987,28.314,28.2911,28.2911,27500.0
2012-09-12 11:40:00,37.01,37.01,36.98,36.98,138900.0,28.2911,28.2911,28.2682,28.2682,138900.0
2012-09-12 11:45:00,36.98,37.0,36.96,36.99,39200.0,28.2682,28.2835,28.2529,28.2758,39200.0
2012-09-12 11:50:00,36.99,37.01,36.97,36.97,14400.0,28.2758,28.2911,28.2605,28.2605,14400.0
2012-09-12 11:55:00,36.97,36.97,36.96,36.96,12000.0,28.2605,28.2605,28.2529,28.2529,12000.0
2012-09-12 12:00:00,36.96,36.98,36.94,36.96,70200.0,28.2529,28.2682,28.2376,28.2529,70200.0
2012-09-12 12:05:00,36.97,36.97,36.9,36.9,250400.0,28.2605,28.2605,28.207,28.207,250400.0
2012-09-12 12:10:00,36.91,36.92,36.91,36.92,24100.0,28.2147,28.2223,28.2147,28.2223,24100.0
2012-09-12 12:15:00,36.92,36.95,36.92,36.95,517700.0,28.2223,28.2452,28.2223,28.2452,517700.0
2012-09-12 12:20:00,36.95,36.97,36.95,36.95,11700.0,28.2452,28.2605,28.2452,28.2452,11700.0
2012-09-12 12:25:00,36.95,36.98,36.95,36.95,109900.0,28.2452,28.2682,28.2452,28.2452,109900.0
2012-09-12 12:30:00,36.95,36.97,36.95,36.97,9300.0,28.2452,28.2605,28.2452,28.2605,9300.0
2012-09-12 12:35:00,36.97,36.97,36.95,36.95,46300.0,28.2605,28.2605,28.2452,28.2452,46300.0
2012-09-12 12:40:00,36.95,36.95,36.94,36.95,26000.0,28.2452,28.2452,28.2376,28.2452,26000.0
2012-09-12 12:45:00,36.94,36.95,36.94,36.95,16200.0,28.2376,28.2452,28.2376,28.2452,16200.0
2012-09-12 12:50:00,36.94,36.94,36.93,36.94,46600.0,28.2376,28.2376,28.2299,28.2376,46600.0
2012-09-12 12:55:00,36.93,36.97,36.93,36.97,28600.0,28.2299,28.2605,28.2299,28.2605,28600.0
2012-09-12 13:00:00,36.96,36.98,36.96,36.96,25100.0,28.2529,28.2682,28.2529,28.2529,25100.0
2012-09-12 13:05:00,36.96,37.01,36.96,37.0,44400.0,28.2529,28.2911,28.2529,28.2835,44400.0
2012-09-12 13:10:00,37.0,37.01,36.97,36.98,129400.0,28.2835,28.2911,28.2605,28.2682,129400.0
2012-09-12 13:15:00,36.99,36.99,36.95,36.97,56900.0,28.2758,28.2758,28.2452,28.2605,56900.0
2012-09-12 13:20:00,36.98,37.01,36.98,36.99,30300.0,28.2682,28.2911,28.2682,28.2758,30300.0
2012-09-12 13:25:00,36.99,37.0,36.98,37.0,38200.0,28.2758,28.2835,28.2682,28.2835,38200.0
2012-09-12 13:30:00,37.0,37.01,36.99,37.01,4300.0,28.2835,28.2911,28.2758,28.2911,4300.0
2012-09-12 13:35:00,37.0,37.02,36.99,36.99,14500.0,28.2835,28.2987,28.2758,28.2758,14500.0
2012-09-12 13:40:00,37.0,37.01,36.99,37.0,27400.0,28.2835,28.2911,28.2758,28.2835,27400.0
2012-09-12 13:45:00,37.02,37.05,37.02,37.04,444700.0,28.2987,28.3217,28.2987,28.314,444700.0
2012-09-12 13:50:00,37.05,37.05,37.01,37.01,94800.0,28.3217,28.3217,28.2911,28.2911,94800.0
2012-09-12 13:55:00,37.01,37.04,37.01,37.04,20600.0,28.2911,28.314,28.2911,28.314,20600.0
2012-09-12 14:00:00,37.04,37.04,37.01,37.01,29000.0,28.314,28.314,28.2911,28.2911,29000.0
2012-09-12 14:05:00,37.02,37.02,37.01,37.01,5300.0,28.2987,28.2987,28.2911,28.2911,5300.0
2012-09-12 14:10:00,37.02,37.02,37.0,37.01,22700.0,28.2987,28.2987,28.2835,28.2911,22700.0
2012-09-12 14:15:00,37.02,37.02,36.95,36.95,45700.0,28.2987,28.2987,28.2452,28.2452,45700.0
2012-09-12 14:20:00,36.94,36.98,36.93,36.97,138800.0,28.2376,28.2682,28.2299,28.2605,138800.0
2012-09-12 14:25:00,36.98,37.0,36.97,36.97,11400.0,28.2682,28.2835,28.2605,28.2605,11400.0
2012-09-12 14:30:00,36.97,36.99,36.97,36.99,15900.0,28.2605,28.2758,28.2605,28.2758,15900.0
2012-09-12 14:35:00,36.99,36.99,36.93,36.94,19800.0,28.2758,28.2758,28.2299,28.2376,19800.0
2012-09-12 14:40:00,36.93,36.94,36.92,36.94,89500.0,28.2299,28.2376,28.2223,28.2376,89500.0
2012-09-12 14:45:00,36.93,36.95,36.91,36.91,19500.0,28.2299,28.2452,28.2147,28.2147,19500.0
2012-09-12 14:50:00,36.92,36.95,36.92,36.93,85400.0,28.2223,28.2452,28.2223,28.2299,85400.0
2012-09-12 14:55:00,36.94,36.94,36.93,36.94,82800.0,28.2376,28.2376,28.2299,28.2376,82800.0
2012-09-12 15:00:00,36.93,36.93,36.88,36.89,229200.0,28.2299,28.2299,28.1917,28.1994,229200.0
2012-09-12 15:05:00,36.89,36.93,36.88,36.89,21400.0,28.1994,28.2299,28.1917,28.1994,21400.0
2012-09-12 15:10:00,36.89,36.89,36.85,36.88,53100.0,28.1994,28.1994,28.1688,28.1917,53100.0
2012-09-12 15:15:00,36.87,36.9,36.87,36.9,37600.0,28.1841,28.207,28.1841,28.207,37600.0
2012-09-12 15:20:00,36.9,36.9,36.86,36.87,41800.0,28.207,28.207,28.1764,28.1841,41800.0
2012-09-12 15:25:00,36.88,36.92,36.88,36.92,15200.0,28.1917,28.2223,28.1917,28.2223,15200.0
2012-09-12 15:30:00,36.91,36.92,36.9,36.91,27600.0,28.2147,28.2223,28.207,28.2147,27600.0
2012-09-12 15:35:00,36.92,36.94,36.91,36.93,91400.0,28.2223,28.2376,28.2147,28.2299,91400.0
2012-09-12 15:40:00,36.94,36.95,36.92,36.92,83700.0,28.2376,28.2452,28.2223,28.2223,83700.0
2012-09-12 15:45:00,36.92,36.92,36.86,36.88,375300.0,28.2223,28.2223,28.1764,28.1917,375300.0
2012-09-12 15:50:00,36.87,36.95,36.87,36.95,231100.0,28.1841,28.2452,28.1841,28.2452,231100.0
2012-09-12 15:55:00,36.95,36.97,36.93,36.96,550500.0,28.2452,28.2605,28.2299,28.2529,550500.0
2012-09-13 09:30:00,36.96,36.96,36.88,36.88,44600.0,28.2529,28.2529,28.1917,28.1917,44600.0
2012-09-13 09:35:00,36.88,36.97,36.87,36.97,40000.0,28.1917,28.2605,28.1841,28.2605,40000.0
2012-09-13 09:40:00,36.96,36.97,36.92,36.95,61700.0,28.2529,28.2605,28.2223,28.2452,61700.0
2012-09-13 09:45:00,36.95,36.97,36.9,36.9,56100.0,28.2452,28.2605,28.207,28.207,56100.0
2012-09-13 09:50:00,36.91,36.92,36.88,36.91,58400.0,28.2147,28.2223,28.1917,28.2147,58400.0
2012-09-13 09:55:00,36.91,36.93,36.89,36.92,31800.0,28.2147,28.2299,28.1994,28.2223,31800.0
2012-09-13 10:00:00,36.93,36.96,36.93,36.95,43900.0,28.2299,28.2529,28.2299,28.2452,43900.0
2012-09-13 10:05:00,36.94,36.95,36.9,36.93,35500.0,28.2376,28.2452,28.207,28.2299,35500.0
2012-09-13 10:10:00,36.93,36.95,36.92,36.92,34500.0,28.2299,28.2452,28.2223,28.2223,34500.0
2012-09-13 10:15:00,36.92,36.94,36.91,36.91,38600.0,28.2223,28.2376,28.2147,28.2147,38600.0
2012-09-13 10:20:00,36.91,36.95,36.9,36.9,26700.0,28.2147,28.2452,28.207,28.207,26700.0
2012-09-13 10:25:00,36.89,36.92,36.87,36.87,22100.0,28.1994,28.2223,28.1841,28.1841,22100.0
2012-09-13 10:30:00,36.88,36.9,36.88,36.88,42100.0,28.1917,28.207,28.1917,28.1917,42100.0
2012-09-13 10:35:00,36.89,36.91,36.89,36.89,35900.0,28.1994,28.2147,28.1994,28.1994,35900.0
2012-09-13 10:40:00,36.9,36.92,36.9,36.9,18400.0,28.207,28.2223,28.207,28.207,18400.0
2012-09-13 10:45:00,36.91,36.93,36.9,36.93,215000.0,28.2147,28.2299,28.207,28.2299,215000.0
2012-09-13 10:50:00,36.93,36.94,36.92,36.93,56500.0,28.2299,28.2376,28.2223,28.2299,56500.0
2012-09-13 10:55:00,36.94,36.98,36.93,36.97,14400.0,28.2376,28.2682,28.2299,28.2605,14400.0
2012-09-13 11:00:00,36.97,37.03,36.97,37.03,60700.0,28.2605,28.3064,28.2605,28.3064,60700.0
2012-09-13 11:05:00,37.03,37.05,37.02,37.04,16500.0,28.3064,28.3217,28.2987,28.314,16500.0
2012-09-13 11:10:00,37.04,37.09,37.04,37.07,150600.0,28.314,28.3523,28.314,28.337,150600.0
2012-09-13 11:15:00,37.06,37.08,37.05,37.08,25400.0,28.3293,28.3446,28.3217,28.3446,25400.0
2012-09-13 11:20:00,37.08,37.08,37.05,37.06,35700.0,28.3446,28.3446,28.3217,28.3293,35700.0
2012-09-13 11:25:00,37.05,37.06,37.03,37.05,54900.0,28.3217,28.3293,28.3064,28.3217,54900.0
2012-09-13 11:30:00,37.06,37.09,37.05,37.05,52400.0,28.3293,28.3523,28.3217,28.3217,52400.0
2012-09-13 11:35:00,37.05,37.05,37.01,37.03,41100.0,28.3217,28.3217,28.2911,28.3064,41100.0
2012-09-13 11:40:00,37.03,37.04,37.01,37.02,18900.0,28.3064,28.314,28.2911,28.2987,18900.0
2012-09-13 11:45:00,37.03,37.03,37.0,37.01,15800.0,28.3064,28.3064,28.2835,28.2911,15800.0
2012-09-13 11:50:00,37.01,37.02,36.99,36.99,25100.0,28.2911,28.2987,28.2758,28.2758,25100.0
2012-09-13 11:55:00,36.99,36.99,36.98,36.98,10400.0,28.2758,28.2758,28.2682,28.2682,10400.0
2012-09-13 12:00:00,36.98,37.0,36.98,37.0,7100.0,28.2682,28.2835,28.2682,28.2835,7100.0
2012-09-13 12:05:00,37.0,37.02,36.99,37.02,19600.0,28.2835,28.2987,28.2758,28.2987,19600.0
2012-09-13 12:10:00,37.02,37.02,36.94,36.94,57500.0,28.2987,28.2987,28.2376,28.2376,57500.0
2012-09-13 12:15:00,36.94,36.97,36.91,36.97,21900.0,28.2376,28.2605,28.2147,28.2605,21900.0
2012-09-13 12:20:00,36.97,37.02,36.97,37.02,28800.0,28.2605,28.2987,28.2605,28.2987,28800.0
2012-09-13 12:25:00,37.02,37.02,36.97,36.99,150100.0,28.2987,28.2987,28.2605,28.2758,150100.0
2012-09-13 12:30:00,36.99,37.4,36.95,37.27,891200.0,28.2758,28.5892,28.2452,28.4899,891200.0
2012-09-13 12:35:00,37.27,37.27,37.08,37.24,206400.0,28.4899,28.4899,28.3446,28.4669,206400.0
2012-09-13 12:40:00,37.25,37.45,37.23,37.41,207600.0,28.4746,28.6274,28.4593,28.5969,207600.0
2012-09-13 12:45:00,37.41,37.46,37.38,37.41,244700.0,28.5969,28.6351,28.5739,28.5969,244700.0
2012-09-13 12:50:00,37.42,37.42,37.36,37.39,122500.0,28.6045,28.6045,28.5586,28.5816,122500.0
2012-09-13 12:55:00,37.39,37.5,37.38,37.5,160400.0,28.5816,28.6657,28.5739,28.6657,160400.0
2012-09-13 13:00:00,37.5,37.62,37.5,37.61,362200.0,28.6657,28.7574,28.6657,28.7498,362200.0
2012-09-13 13:05:00,37.6,37.65,37.58,37.62,300400.0,28.7421,28.7803,28.7268,28.7574,300400.0
2012-09-13 13:10:00,37.62,37.67,37.55,37.57,190700.0,28.7574,28.7956,28.7039,28.7192,190700.0
2012-09-13 13:15:00,37.57,37.64,37.57,37.62,83700.0,28.7192,28.7727,28.7192,28.7574,83700.0
2012-09-13 13:20:00,37.62,37.71,37.62,37.7,294200.0,28.7574,28.8262,28.7574,28.8186,294200.0
2012-09-13 13:25:00,37.7,37.78,37.69,37.77,218400.0,28.8186,28.8797,28.8109,28.8721,218400.0
2012-09-13 13:30:00,37.78,37.88,37.78,37.84,313400.0,28.8797,28.9561,28.8797,28.9256,313400.0
2012-09-13 13:35:00,37.84,37.84,37.8,37.83,38800.0,28.9256,28.9256,28.895,28.9179,38800.0
2012-09-13 13:40:00,37.83,37.85,37.81,37.85,62500.0,28.9179,28.9332,28.9026,28.9332,62500.0
2012-09-13 13:45:00,37.85,37.87,37.83,37.84,40400.0,28.9332,28.9485,28.9179,28.9256,40400.0
2012-09-13 13:50:00,37.84,37.86,37.82,37.83,68100.0,28.9256,28.9409,28.9103,28.9179,68100.0
2012-09-13 13:55:00,37.83,37.83,37.75,37.77,93000.0,28.9179,28.9179,28.8568,28.8721,93000.0
2012-09-13 14:00:00,37.78,37.86,37.75,37.84,133900.0,28.8797,28.9409,28.8568,28.9256,133900.0
2012-09-13 14:05:00,37.83,37.86,37.81,37.82,91300.0,28.9179,28.9409,28.9026,28.9103,91300.0
2012-09-13 14:10:00,37.82,37.87,37.81,37.86,305800.0,28.9103,28.9485,28.9026,28.9409,305800.0
2012-09-13 14:15:00,37.86,37.93,37.86,37.93,1269600.0,28.9409,28.9944,28.9409,28.9944,1269600.0
2012-09-13 14:20:00,37.93,38.0,37.93,38.0,139900.0,28.9944,29.0479,28.9944,29.0479,139900.0
2012-09-13 14:25:00,38.0,38.07,38.0,38.02,227000.0,29.0479,29.1014,29.0479,29.0632,227000.0
2012-09-13 14:30:00,38.02,38.02,37.87,37.87,207200.0,29.0632,29.0632,28.9485,28.9485,207200.0
2012-09-13 14:35:00,37.87,37.94,37.85,37.89,173600.0,28.9485,29.002,28.9332,28.9638,173600.0
2012-09-13 14:40:00,37.88,37.95,37.88,37.95,147400.0,28.9561,29.0097,28.9561,29.0097,147400.0
2012-09-13 14:45:00,37.95,37.97,37.92,37.93,144100.0,29.0097,29.0249,28.9867,28.9944,144100.0
2012-09-13 14:50:00,37.93,37.94,37.88,37.9,101300.0,28.9944,29.002,28.9561,28.9714,101300.0
2012-09-13 14:55:00,37.9,37.9,37.84,37.89,126300.0,28.9714,28.9714,28.9256,28.9638,126300.0
2012-09-13 15:00:00,37.89,37.89,37.83,37.85,118200.0,28.9638,28.9638,28.9179,28.9332,118200.0
2012-09-13 15:05:00,37.85,37.91,37.85,37.89,102700.0,28.9332,28.9791,28.9332,28.9638,102700.0
2012-09-13 15:10:00,37.89,37.94,37.88,37.91,128600.0,28.9638,29.002,28.9561,28.9791,128600.0
2012-09-13 15:15:00,37.91,37.92,37.79,37.79,119700.0,28.9791,28.9867,28.8873,28.8873,119700.0
2012-09-13 15:20:00,37.78,37.8,37.76,37.8,154400.0,28.8797,28.895,28.8644,28.895,154400.0
2012-09-13 15:25:00,37.81,37.83,37.79,37.8,275800.0,28.9026,28.9179,28.8873,28.895,275800.0
2012-09-13 15:30:00,37.8,37.86,37.8,37.83,238100.0,28.895,28.9409,28.895,28.9179,238100.0
2012-09-13 15:35:00,37.84,37.88,37.83,37.87,244500.0,28.9256,28.9561,28.9179,28.9485,244500.0
2012-09-13 15:40:00,37.87,37.91,37.86,37.88,339100.0,28.9485,28.9791,28.9409,28.9561,339100.0
2012-09-13 15:45:00,37.87,37.88,37.84,37.88,315700.0,28.9485,28.9561,28.9256,28.9561,315700.0
2012-09-13 15:50:00,37.88,37.9,37.85,37.86,409500.0,28.9561,28.9714,28.9332,28.9409,409500.0
2012-09-13 15:55:00,37.86,37.89,37.83,37.89,796500.0,28.9409,28.9638,28.9179,28.9638,796500.0
2012-09-14 09:30:00,38.18,38.28,38.14,38.27,115800.0,29.1855,29.2619,29.1549,29.2543,115800.0
2012-09-14 09:35:00,38.27,38.36,38.26,38.35,106300.0,29.2543,29.3231,29.2466,29.3154,106300.0
2012-09-14 09:40:00,38.36,38.37,38.29,38.33,120000.0,29.3231,29.3307,29.2696,29.3001,120000.0
2012-09-14 09:45:00,38.33,38.35,38.32,38.33,57600.0,29.3001,29.3154,29.2925,29.3001,57600.0
2012-09-14 09:50:00,38.33,38.38,38.31,38.36,105000.0,29.3001,29.3384,29.2848,29.3231,105000.0
2012-09-14 09:55:00,38.38,38.38,38.33,38.36,210300.0,29.3384,29.3384,29.3001,29.3231,210300.0
2012-09-14 10:00:00,38.36,38.45,38.35,38.45,150800.0,29.3231,29.3919,29.3154,29.3919,150800.0
2012-09-14 10:05:00,38.45,38.45,38.37,38.4,193900.0,29.3919,29.3919,29.3307,29.3536,193900.0
2012-09-14 10:10:00,38.4,38.49,38.39,38.49,334600.0,29.3536,29.4224,29.346,29.4224,334600.0
2012-09-14 10:15:00,38.49,38.55,38.47,38.54,147200.0,29.4224,29.4683,29.4072,29.4607,147200.0
2012-09-14 10:20:00,38.54,38.57,38.53,38.56,318100.0,29.4607,29.4836,29.453,29.476,318100.0
2012-09-14 10:25:00,38.56,38.56,38.51,38.53,249900.0,29.476,29.476,29.4377,29.453,249900.0
2012-09-14 10:30:00,38.52,38.53,38.44,38.44,64700.0,29.4454,29.453,29.3842,29.3842,64700.0
2012-09-14 10:35:00,38.43,38.44,38.41,38.42,248100.0,29.3766,29.3842,29.3613,29.3689,248100.0
2012-09-14 10:40:00,38.42,38.44,38.38,38.39,163300.0,29.3689,29.3842,29.3384,29.346,163300.0
2012-09-14 10:45:00,38.38,38.4,38.37,38.38,159000.0,29.3384,29.3536,29.3307,29.3384,159000.0
2012-09-14 10:50:00,38.39,38.39,38.33,38.36,112200.0,29.346,29.346,29.3001,29.3231,112200.0
2012-09-14 10:55:00,38.36,38.41,38.34,38.41,95400.0,29.3231,29.3613,29.3078,29.3613,95400.0
2012-09-14 11:00:00,38.41,38.44,38.41,38.44,71200.0,29.3613,29.3842,29.3613,29.3842,71200.0
2012-09-14 11:05:00,38.44,38.44,38.36,38.4,91900.0,29.3842,29.3842,29.3231,29.3536,91900.0
2012-09-14 11:10:00,38.41,38.43,38.39,38.4,76900.0,29.3613,29.3766,29.346,29.3536,76900.0
2012-09-14 11:15:00,38.41,38.41,38.34,38.37,117000.0,29.3613,29.3613,29.3078,29.3307,117000.0
2012-09-14 11:20:00,38.37,38.42,38.37,38.42,61800.0,29.3307,29.3689,29.3307,29.3689,61800.0
2012-09-14 11:25:00,38.42,38.46,38.41,38.43,82100.0,29.3689,29.3995,29.3613,29.3766,82100.0
2012-09-14 11:30:00,38.43,38.45,38.39,38.44,153300.0,29.3766,29.3919,29.346,29.3842,153300.0
2012-09-14 11:35:00,38.45,38.48,38.41,38.41,70300.0,29.3919,29.4148,29.3613,29.3613,70300.0
2012-09-14 11:40:00,38.42,38.46,38.42,38.44,59200.0,29.3689,29.3995,29.3689,29.3842,59200.0
2012-09-14 11:45:00,38.43,38.46,38.42,38.42,61200.0,29.3766,29.3995,29.3689,29.3689,61200.0
2012-09-14 11:50:00,38.41,38.43,38.36,38.37,62200.0,29.3613,29.3766,29.3231,29.3307,62200.0
2012-09-14 11:55:00,38.36,38.38,38.32,38.35,123700.0,29.3231,29.3384,29.2925,29.3154,123700.0
2012-09-14 12:00:00,38.34,38.41,38.33,38.39,47100.0,29.3078,29.3613,29.3001,29.346,47100.0
2012-09-14 12:05:00,38.39,38.41,38.39,38.41,21300.0,29.346,29.3613,29.346,29.3613,21300.0
2012-09-14 12:10:00,38.41,38.42,38.37,38.39,20000.0,29.3613,29.3689,29.3307,29.346,20000.0
2012-09-14 12:15:00,38.39,38.44,38.38,38.43,17000.0,29.346,29.3842,29.3384,29.3766,17000.0
2012-09-14 12:20:00,38.43,38.48,38.43,38.48,28800.0,29.3766,29.4148,29.3766,29.4148,28800.0
2012-09-14 12:25:00,38.48,38.48,38.45,38.45,60300.0,29.4148,29.4148,29.3919,29.3919,60300.0
2012-09-14 12:30:00,38.45,38.46,38.43,38.43,214700.0,29.3919,29.3995,29.3766,29.3766,214700.0
2012-09-14 12:35:00,38.43,38.45,38.43,38.44,47800.0,29.3766,29.3919,29.3766,29.3842,47800.0
2012-09-14 12:40:00,38.43,38.45,38.42,38.43,28300.0,29.3766,29.3919,29.3689,29.3766,28300.0
2012-09-14 12:45:00,38.44,38.44,38.42,38.42,15600.0,29.3842,29.3842,29.3689,29.3689,15600.0
2012-09-14 12:50:00,38.43,38.44,38.42,38.43,21100.0,29.3766,29.3842,29.3689,29.3766,21100.0
2012-09-14 12:55:00,38.43,38.44,38.36,38.36,36500.0,29.3766,29.3842,29.3231,29.3231,36500.0
2012-09-14 13:00:00,38.36,38.39,38.36,38.37,75400.0,29.3231,29.346,29.3231,29.3307,75400.0
2012-09-14 13:05:00,38.37,38.37,38.34,38.35,72800.0,29.3307,29.3307,29.3078,29.3154,72800.0
2012-09-14 13:10:00,38.35,38.36,38.34,38.35,104500.0,29.3154,29.3231,29.3078,29.3154,104500.0
2012-09-14 13:15:00,38.34,38.35,38.33,38.34,30600.0,29.3078,29.3154,29.3001,29.3078,30600.0
2012-09-14 13:20:00,38.34,38.34,38.3,38.3,55900.0,29.3078,29.3078,29.2772,29.2772,55900.0
2012-09-14 13:25:00,38.3,38.3,38.28,38.28,28200.0,29.2772,29.2772,29.2619,29.2619,28200.0
2012-09-14 13:30:00,38.29,38.34,38.29,38.32,50400.0,29.2696,29.3078,29.2696,29.2925,50400.0
2012-09-14 13:35:00,38.31,38.31,38.26,38.27,24400.0,29.2848,29.2848,29.2466,29.2543,24400.0
2012-09-14 13:40:00,38.26,38.29,38.26,38.29,16500.0,29.2466,29.2696,29.2466,29.2696,16500.0
2012-09-14 13:45:00,38.29,38.33,38.28,38.32,70700.0,29.2696,29.3001,29.2619,29.2925,70700.0
2012-09-14 13:50:00,38.31,38.35,38.31,38.35,38700.0,29.2848,29.3154,29.2848,29.3154,38700.0
2012-09-14 13:55:00,38.34,38.4,38.34,38.38,69400.0,29.3078,29.3536,29.3078,29.3384,69400.0
2012-09-14 14:00:00,38.38,38.41,38.38,38.4,164900.0,29.3384,29.3613,29.3384,29.3536,164900.0
2012-09-14 14:05:00,38.4,38.4,38.36,38.38,77300.0,29.3536,29.3536,29.3231,29.3384,77300.0
2012-09-14 14:10:00,38.38,38.4,38.33,38.34,86100.0,29.3384,29.3536,29.3001,29.3078,86100.0
2012-09-14 14:15:00,38.34,38.35,38.32,38.35,57600.0,29.3078,29.3154,29.2925,29.3154,57600.0
2012-09-14 14:20:00,38.35,38.39,38.34,38.38,59900.0,29.3154,29.346,29.3078,29.3384,59900.0
2012-09-14 14:25:00,38.39,38.4,38.38,38.4,21800.0,29.346,29.3536,29.3384,29.3536,21800.0
2012-09-14 14:30:00,38.4,38.42,38.37,38.39,36000.0,29.3536,29.3689,29.3307,29.346,36000.0
2012-09-14 14:35:00,38.4,38.4,38.37,38.39,39700.0,29.3536,29.3536,29.3307,29.346,39700.0
2012-09-14 14:40:00,38.37,38.39,38.36,38.39,28300.0,29.3307,29.346,29.3231,29.346,28300.0
2012-09-14 14:45:00,38.39,38.4,38.38,38.38,19900.0,29.346,29.3536,29.3384,29.3384,19900.0
2012-09-14 14:50:00,38.39,38.4,38.33,38.35,81400.0,29.346,29.3536,29.3001,29.3154,81400.0
2012-09-14 14:55:00,38.36,38.41,38.34,38.39,66900.0,29.3231,29.3613,29.3078,29.346,66900.0
2012-09-14 15:00:00,38.38,38.39,38.36,38.37,30300.0,29.3384,29.346,29.3231,29.3307,30300.0
2012-09-14 15:05:00,38.36,38.39,38.34,38.36,48500.0,29.3231,29.346,29.3078,29.3231,48500.0
2012-09-14 15:10:00,38.36,38.39,38.34,38.38,168500.0,29.3231,29.346,29.3078,29.3384,168500.0
2012-09-14 15:15:00,38.37,38.38,38.31,38.33,38400.0,29.3307,29.3384,29.2848,29.3001,38400.0
2012-09-14 15:20:00,38.33,38.34,38.24,38.25,212700.0,29.3001,29.3078,29.2313,29.239,212700.0
2012-09-14 15:25:00,38.25,38.31,38.23,38.3,111500.0,29.239,29.2848,29.2237,29.2772,111500.0
2012-09-14 15:30:00,38.31,38.31,38.26,38.29,298800.0,29.2848,29.2848,29.2466,29.2696,298800.0
2012-09-14 15:35:00,38.29,38.36,38.29,38.33,106600.0,29.2696,29.3231,29.2696,29.3001,106600.0
2012-09-14 15:40:00,38.32,38.35,38.32,38.33,180300.0,29.2925,29.3154,29.2925,29.3001,180300.0
2012-09-14 15:45:00,38.32,38.33,38.23,38.28,500400.0,29.2925,29.3001,29.2237,29.2619,500400.0
2012-09-14 15:50:00,38.28,38.31,38.27,38.3,322600.0,29.2619,29.2848,29.2543,29.2772,322600.0
2012-09-14 15:55:00,38.29,38.33,38.26,38.33,752800.0,29.2696,29.3001,29.2466,29.3001,752800.0
2012-09-17 09:30:00,38.1,38.11,37.97,38.01,220900.0,29.1243,29.132,29.0249,29.0555,220900.0
2012-09-17 09:35:00,38.01,38.09,38.0,38.05,101200.0,29.0555,29.1167,29.0479,29.0861,101200.0
2012-09-17 09:40:00,38.05,38.08,37.98,37.99,66100.0,29.0861,29.109,29.0326,29.0402,66100.0
2012-09-17 09:45:00,37.99,37.99,37.88,37.88,300300.0,29.0402,29.0402,28.9561,28.9561,300300.0
2012-09-17 09:50:00,37.88,37.92,37.86,37.92,40100.0,28.9561,28.9867,28.9409,28.9867,40100.0
2012-09-17 09:55:00,37.92,37.94,37.9,37.94,45900.0,28.9867,29.002,28.9714,29.002,45900.0
2012-09-17 10:00:00,37.95,37.95,37.87,37.89,51800.0,29.0097,29.0097,28.9485,28.9638,51800.0
2012-09-17 10:05:00,37.89,37.89,37.82,37.82,70100.0,28.9638,28.9638,28.9103,28.9103,70100.0
2012-09-17 10:10:00,37.82,37.88,37.81,37.87,47800.0,28.9103,28.9561,28.9026,28.9485,47800.0
2012-09-17 10:15:00,37.88,37.88,37.84,37.85,35300.0,28.9561,28.9561,28.9256,28.9332,35300.0
2012-09-17 10:20:00,37.86,37.9,37.85,37.89,23600.0,28.9409,28.9714,28.9332,28.9638,23600.0
2012-09-17 10:25:00,37.89,37.94,37.89,37.94,47600.0,28.9638,29.002,28.9638,29.002,47600.0
2012-09-17 10:30:00,37.94,37.96,37.93,37.93,327300.0,29.002,29.0173,28.9944,28.9944,327300.0
2012-09-17 10:35:00,37.93,37.93,37.81,37.82,35400.0,28.9944,28.9944,28.9026,28.9103,35400.0
2012-09-17 10:40:00,37.82,37.87,37.81,37.87,46200.0,28.9103,28.9485,28.9026,28.9485,46200.0
2012-09-17 10:45:00,37.87,37.9,37.86,37.9,29400.0,28.9485,28.9714,28.9409,28.9714,29400.0
2012-09-17 10:50:00,37.91,37.92,37.84,37.89,49400.0,28.9791,28.9867,28.9256,28.9638,49400.0
2012-09-17 10:55:00,37.89,37.91,37.88,37.9,93400.0,28.9638,28.9791,28.9561,28.9714,93400.0
2012-09-17 11:00:00,37.9,37.95,37.9,37.93,34700.0,28.9714,29.0097,28.9714,28.9944,34700.0
2012-09-17 11:05:00,37.93,37.94,37.92,37.93,19300.0,28.9944,29.002,28.9867,28.9944,19300.0
2012-09-17 11:10:00,37.94,37.97,37.92,37.96,44400.0,29.002,29.0249,28.9867,29.0173,44400.0
2012-09-17 11:15:00,37.95,37.99,37.92,37.99,39300.0,29.0097,29.0402,28.9867,29.0402,39300.0
2012-09-17 11:20:00,37.98,38.0,37.98,37.98,19100.0,29.0326,29.0479,29.0326,29.0326,19100.0
2012-09-17 11:25:00,37.98,38.01,37.96,37.97,27900.0,29.0326,29.0555,29.0173,29.0249,27900.0
2012-09-17 11:30:00,37.97,38.0,37.94,37.96,25800.0,29.0249,29.0479,29.002,29.0173,25800.0
2012-09-17 11:35:00,37.96,37.96,37.92,37.92,18500.0,29.0173,29.0173,28.9867,28.9867,18500.0
2012-09-17 11:40:00,37.92,37.96,37.9,37.94,27000.0,28.9867,29.0173,28.9714,29.002,27000.0
2012-09-17 11:45:00,37.94,37.96,37.94,37.95,12100.0,29.002,29.0173,29.002,29.0097,12100.0
2012-09-17 11:50:00,37.95,37.98,37.95,37.96,17500.0,29.0097,29.0326,29.0097,29.0173,17500.0
2012-09-17 11:55:00,37.95,37.97,37.93,37.96,182200.0,29.0097,29.0249,28.9944,29.0173,182200.0
2012-09-17 12:00:00,37.97,37.99,37.95,37.99,30200.0,29.0249,29.0402,29.0097,29.0402,30200.0
2012-09-17 12:05:00,37.98,38.01,37.98,37.99,23700.0,29.0326,29.0555,29.0326,29.0402,23700.0
2012-09-17 12:10:00,37.98,38.01,37.97,37.99,18000.0,29.0326,29.0555,29.0249,29.0402,18000.0
2012-09-17 12:15:00,37.98,37.99,37.98,37.98,4200.0,29.0326,29.0402,29.0326,29.0326,4200.0
2012-09-17 12:20:00,37.98,38.01,37.98,38.01,45600.0,29.0326,29.0555,29.0326,29.0555,45600.0
2012-09-17 12:25:00,38.0,38.01,37.98,38.0,23700.0,29.0479,29.0555,29.0326,29.0479,23700.0
2012-09-17 12:30:00,38.0,38.02,37.99,38.01,13600.0,29.0479,29.0632,29.0402,29.0555,13600.0
2012-09-17 12:35:00,38.01,38.01,37.99,38.01,12700.0,29.0555,29.0555,29.0402,29.0555,12700.0
2012-09-17 12:40:00,38.01,38.02,38.0,38.0,7900.0,29.0555,29.0632,29.0479,29.0479,7900.0
2012-09-17 12:45:00,38.0,38.01,37.99,38.0,10400.0,29.0479,29.0555,29.0402,29.0479,10400.0
2012-09-17 12:50:00,38.0,38.01,37.98,37.98,19400.0,29.0479,29.0555,29.0326,29.0326,19400.0
2012-09-17 12:55:00,37.98,37.99,37.94,37.94,39900.0,29.0326,29.0402,29.002,29.002,39900.0
2012-09-17 13:00:00,37.95,37.95,37.92,37.93,42500.0,29.0097,29.0097,28.9867,28.9944,42500.0
2012-09-17 13:05:00,37.94,37.94,37.92,37.93,117000.0,29.002,29.002,28.9867,28.9944,117000.0
2012-09-17 13:10:00,37.92,37.95,37.92,37.94,42300.0,28.9867,29.0097,28.9867,29.002,42300.0
2012-09-17 13:15:00,37.94,37.94,37.91,37.91,70800.0,29.002,29.002,28.9791,28.9791,70800.0
2012-09-17 13:20:00,37.92,37.92,37.89,37.9,63000.0,28.9867,28.9867,28.9638,28.9714,63000.0
2012-09-17 13:25:00,37.9,37.93,37.9,37.92,34700.0,28.9714,28.9944,28.9714,28.9867,34700.0
2012-09-17 13:30:00,37.92,37.93,37.89,37.89,49600.0,28.9867,28.9944,28.9638,28.9638,49600.0
2012-09-17 13:35:00,37.89,37.92,37.89,37.91,47600.0,28.9638,28.9867,28.9638,28.9791,47600.0
2012-09-17 13:40:00,37.9,37.91,37.88,37.88,32700.0,28.9714,28.9791,28.9561,28.9561,32700.0
2012-09-17 13:45:00,37.88,37.9,37.87,37.87,18800.0,28.9561,28.9714,28.9485,28.9485,18800.0
2012-09-17 13:50:00,37.87,37.87,37.81,37.82,50200.0,28.9485,28.9485,28.9026,28.9103,50200.0
2012-09-17 13:55:00,37.82,37.87,37.82,37.87,45300.0,28.9103,28.9485,28.9103,28.9485,45300.0
2012-09-17 14:00:00,37.86,37.88,37.85,37.86,64200.0,28.9409,28.9561,28.9332,28.9409,64200.0
2012-09-17 14:05:00,37.85,37.85,37.78,37.8,91700.0,28.9332,28.9332,28.8797,28.895,91700.0
2012-09-17 14:10:00,37.8,37.8,37.77,37.78,220100.0,28.895,28.895,28.8721,28.8797,220100.0
2012-09-17 14:15:00,37.78,37.83,37.77,37.83,49400.0,28.8797,28.9179,28.8721,28.9179,49400.0
2012-09-17 14:20:00,37.83,37.85,37.8,37.83,70300.0,28.9179,28.9332,28.895,28.9179,70300.0
2012-09-17 14:25:00,37.82,37.85,37.81,37.81,86800.0,28.9103,28.9332,28.9026,28.9026,86800.0
2012-09-17 14:30:00,37.81,37.82,37.76,37.77,35900.0,28.9026,28.9103,28.8644,28.8721,35900.0
2012-09-17 14:35:00,37.77,37.81,37.77,37.8,25200.0,28.8721,28.9026,28.8721,28.895,25200.0
2012-09-17 14:40:00,37.79,37.79,37.75,37.77,35500.0,28.8873,28.8873,28.8568,28.8721,35500.0
2012-09-17 14:45:00,37.77,37.83,37.77,37.82,23600.0,28.8721,28.9179,28.8721,28.9103,23600.0
2012-09-17 14:50:00,37.82,37.83,37.79,37.81,24000.0,28.9103,28.9179,28.8873,28.9026,24000.0
2012-09-17 14:55:00,37.8,37.81,37.78,37.79,17400.0,28.895,28.9026,28.8797,28.8873,17400.0
2012-09-17 15:00:00,37.79,37.79,37.76,37.77,40500.0,28.8873,28.8873,28.8644,28.8721,40500.0
2012-09-17 15:05:00,37.77,37.79,37.77,37.79,15400.0,28.8721,28.8873,28.8721,28.8873,15400.0
2012-09-17 15:10:00,37.78,37.8,37.75,37.75,60400.0,28.8797,28.895,28.8568,28.8568,60400.0
2012-09-17 15:15:00,37.74,37.74,37.69,37.69,240100.0,28.8491,28.8491,28.8109,28.8109,240100.0
2012-09-17 15:20:00,37.69,37.72,37.69,37.69,70400.0,28.8109,28.8338,28.8109,28.8109,70400.0
2012-09-17 15:25:00,37.69,37.69,37.65,37.67,184400.0,28.8109,28.8109,28.7803,28.7956,184400.0
2012-09-17 15:30:00,37.68,37.69,37.66,37.68,308100.0,28.8033,28.8109,28.788,28.8033,308100.0
2012-09-17 15:35:00,37.68,37.71,37.66,37.7,111600.0,28.8033,28.8262,28.788,28.8186,111600.0
2012-09-17 15:40:00,37.7,37.72,37.69,37.71,147500.0,28.8186,28.8338,28.8109,28.8262,147500.0
2012-09-17 15:45:00,37.72,37.76,37.71,37.75,175800.0,28.8338,28.8644,28.8262,28.8568,175800.0
2012-09-17 15:50:00,37.74,37.75,37.72,37.75,171900.0,28.8491,28.8568,28.8338,28.8568,171900.0
2012-09-17 15:55:00,37.75,37.77,37.73,37.76,400000.0,28.8568,28.8721,28.8415,28.8644,400000.0
2012-09-18 09:30:00,37.67,37.69,37.59,37.59,63500.0,28.7956,28.8109,28.7345,28.7345,63500.0
2012-09-18 09:35:00,37.6,37.65,37.56,37.62,108400.0,28.7421,28.7803,28.7115,28.7574,108400.0
2012-09-18 09:40:00,37.61,37.69,37.61,37.69,150700.0,28.7498,28.8109,28.7498,28.8109,150700.0
2012-09-18 09:45:00,37.69,37.73,37.62,37.63,186400.0,28.8109,28.8415,28.7574,28.765,186400.0
2012-09-18 09:50:00,37.63,37.72,37.63,37.7,158900.0,28.765,28.8338,28.765,28.8186,158900.0
2012-09-18 09:55:00,37.7,37.71,37.65,37.7,62900.0,28.8186,28.8262,28.7803,28.8186,62900.0
2012-09-18 10:00:00,37.7,37.73,37.7,37.7,91600.0,28.8186,28.8415,28.8186,28.8186,91600.0
2012-09-18 10:05:00,37.7,37.71,37.64,37.65,70200.0,28.8186,28.8262,28.7727,28.7803,70200.0
2012-09-18 10:10:00,37.65,37.7,37.6,37.63,207300.0,28.7803,28.8186,28.7421,28.765,207300.0
2012-09-18 10:15:00,37.63,37.64,37.56,37.59,98200.0,28.765,28.7727,28.7115,28.7345,98200.0
2012-09-18 10:20:00,37.58,37.62,37.58,37.59,107800.0,28.7268,28.7574,28.7268,28.7345,107800.0
2012-09-18 10:25:00,37.58,37.6,37.53,37.59,164300.0,28.7268,28.7421,28.6886,28.7345,164300.0
2012-09-18 10:30:00,37.6,37.63,37.59,37.62,150500.0,28.7421,28.765,28.7345,28.7574,150500.0
2012-09-18 10:35:00,37.62,37.65,37.59,37.59,116300.0,28.7574,28.7803,28.7345,28.7345,116300.0
2012-09-18 10:40:00,37.59,37.61,37.56,37.6,148900.0,28.7345,28.7498,28.7115,28.7421,148900.0
2012-09-18 10:45:00,37.6,37.62,37.53,37.57,76900.0,28.7421,28.7574,28.6886,28.7192,76900.0
2012-09-18 10:50:00,37.57,37.57,37.52,37.57,77400.0,28.7192,28.7192,28.681,28.7192,77400.0
2012-09-18 10:55:00,37.57,37.62,37.54,37.62,62600.0,28.7192,28.7574,28.6962,28.7574,62600.0
2012-09-18 11:00:00,37.62,37.65,37.61,37.62,68200.0,28.7574,28.7803,28.7498,28.7574,68200.0
2012-09-18 11:05:00,37.62,37.62,37.58,37.61,84100.0,28.7574,28.7574,28.7268,28.7498,84100.0
2012-09-18 11:10:00,37.61,37.65,37.61,37.61,77500.0,28.7498,28.7803,28.7498,28.7498,77500.0
2012-09-18 11:15:00,37.61,37.64,37.6,37.62,62300.0,28.7498,28.7727,28.7421,28.7574,62300.0
2012-09-18 11:20:00,37.63,37.63,37.6,37.6,56400.0,28.765,28.765,28.7421,28.7421,56400.0
2012-09-18 11:25:00,37.6,37.63,37.6,37.62,61600.0,28.7421,28.765,28.7421,28.7574,61600.0
2012-09-18 11:30:00,37.62,37.62,37.54,37.54,55700.0,28.7574,28.7574,28.6962,28.6962,55700.0
2012-09-18 11:35:00,37.55,37.6,37.55,37.56,55300.0,28.7039,28.7421,28.7039,28.7115,55300.0
2012-09-18 11:40:00,37.57,37.57,37.51,37.53,42800.0,28.7192,28.7192,28.6733,28.6886,42800.0
2012-09-18 11:45:00,37.53,37.55,37.53,37.54,27300.0,28.6886,28.7039,28.6886,28.6962,27300.0
2012-09-18 11:50:00,37.54,37.56,37.52,37.52,47700.0,28.6962,28.7115,28.681,28.681,47700.0
2012-09-18 11:55:00,37.52,37.54,37.5,37.51,90600.0,28.681,28.6962,28.6657,28.6733,90600.0
2012-09-18 12:00:00,37.51,37.56,37.51,37.55,74600.0,28.6733,28.7115,28.6733,28.7039,74600.0
2012-09-18 12:05:00,37.54,37.57,37.54,37.55,63000.0,28.6962,28.7192,28.6962,28.7039,63000.0
2012-09-18 12:10:00,37.55,37.55,37.51,37.54,20900.0,28.7039,28.7039,28.6733,28.6962,20900.0
2012-09-18 12:15:00,37.53,37.55,37.5,37.5,61400.0,28.6886,28.7039,28.6657,28.6657,61400.0
2012-09-18 12:20:00,37.49,37.53,37.49,37.51,13600.0,28.658,28.6886,28.658,28.6733,13600.0
2012-09-18 12:25:00,37.51,37.55,37.5,37.51,20500.0,28.6733,28.7039,28.6657,28.6733,20500.0
2012-09-18 12:30:00,37.51,37.52,37.51,37.51,7800.0,28.6733,28.681,28.6733,28.6733,7800.0
2012-09-18 12:35:00,37.51,37.53,37.5,37.53,40800.0,28.6733,28.6886,28.6657,28.6886,40800.0
2012-09-18 12:40:00,37.54,37.56,37.54,37.55,32200.0,28.6962,28.7115,28.6962,28.7039,32200.0
2012-09-18 12:45:00,37.55,37.56,37.53,37.55,12800.0,28.7039,28.7115,28.6886,28.7039,12800.0
2012-09-18 12:50:00,37.55,37.58,37.54,37.58,35400.0,28.7039,28.7268,28.6962,28.7268,35400.0
2012-09-18 12:55:00,37.59,37.6,37.56,37.56,59900.0,28.7345,28.7421,28.7115,28.7115,59900.0
2012-09-18 13:00:00,37.56,37.57,37.55,37.56,5000.0,28.7115,28.7192,28.7039,28.7115,5000.0
2012-09-18 13:05:00,37.55,37.56,37.48,37.53,74300.0,28.7039,28.7115,28.6504,28.6886,74300.0
2012-09-18 13:10:00,37.53,37.54,37.51,37.51,168100.0,28.6886,28.6962,28.6733,28.6733,168100.0
2012-09-18 13:15:00,37.52,37.55,37.5,37.51,75700.0,28.681,28.7039,28.6657,28.6733,75700.0
2012-09-18 13:20:00,37.51,37.51,37.48,37.51,39900.0,28.6733,28.6733,28.6504,28.6733,39900.0
2012-09-18 13:25:00,37.51,37.52,37.49,37.49,52300.0,28.6733,28.681,28.658,28.658,52300.0
2012-09-18 13:30:00,37.5,37.5,37.46,37.49,40900.0,28.6657,28.6657,28.6351,28.658,40900.0
2012-09-18 13:35:00,37.48,37.49,37.47,37.48,43000.0,28.6504,28.658,28.6427,28.6504,43000.0
2012-09-18 13:40:00,37.48,37.49,37.46,37.46,48300.0,28.6504,28.658,28.6351,28.6351,48300.0
2012-09-18 13:45:00,37.46,37.48,37.45,37.47,80000.0,28.6351,28.6504,28.6274,28.6427,80000.0
2012-09-18 13:50:00,37.47,37.48,37.43,37.45,117200.0,28.6427,28.6504,28.6122,28.6274,117200.0
2012-09-18 13:55:00,37.45,37.45,37.42,37.43,86100.0,28.6274,28.6274,28.6045,28.6122,86100.0
2012-09-18 14:00:00,37.43,37.48,37.43,37.44,76200.0,28.6122,28.6504,28.6122,28.6198,76200.0
2012-09-18 14:05:00,37.44,37.48,37.43,37.48,54700.0,28.6198,28.6504,28.6122,28.6504,54700.0
2012-09-18 14:10:00,37.48,37.49,37.45,37.48,69200.0,28.6504,28.658,28.6274,28.6504,69200.0
2012-09-18 14:15:00,37.49,37.53,37.49,37.51,22700.0,28.658,28.6886,28.658,28.6733,22700.0
2012-09-18 14:20:00,37.51,37.51,37.48,37.49,17000.0,28.6733,28.6733,28.6504,28.658,17000.0
2012-09-18 14:25:00,37.5,37.53,37.49,37.5,19400.0,28.6657,28.6886,28.658,28.6657,19400.0
2012-09-18 14:30:00,37.5,37.51,37.46,37.46,28800.0,28.6657,28.6733,28.6351,28.6351,28800.0
2012-09-18 14:35:00,37.46,37.47,37.45,37.46,27300.0,28.6351,28.6427,28.6274,28.6351,27300.0
2012-09-18 14:40:00,37.45,37.51,37.45,37.51,22000.0,28.6274,28.6733,28.6274,28.6733,22000.0
2012-09-18 14:45:00,37.5,37.53,37.5,37.52,15000.0,28.6657,28.6886,28.6657,28.681,15000.0
2012-09-18 14:50:00,37.52,37.52,37.49,37.52,33300.0,28.681,28.681,28.658,28.681,33300.0
2012-09-18 14:55:00,37.52,37.56,37.52,37.55,18800.0,28.681,28.7115,28.681,28.7039,18800.0
2012-09-18 15:00:00,37.54,37.58,37.53,37.58,28000.0,28.6962,28.7268,28.6886,28.7268,28000.0
2012-09-18 15:05:00,37.58,37.63,37.58,37.61,12200.0,28.7268,28.765,28.7268,28.7498,12200.0
2012-09-18 15:10:00,37.6,37.62,37.59,37.6,15600.0,28.7421,28.7574,28.7345,28.7421,15600.0
2012-09-18 15:15:00,37.6,37.62,37.57,37.58,46600.0,28.7421,28.7574,28.7192,28.7268,46600.0
2012-09-18 15:20:00,37.58,37.63,37.58,37.59,25100.0,28.7268,28.765,28.7268,28.7345,25100.0
2012-09-18 15:25:00,37.59,37.64,37.59,37.64,16500.0,28.7345,28.7727,28.7345,28.7727,16500.0
2012-09-18 15:30:00,37.64,37.67,37.63,37.66,40600.0,28.7727,28.7956,28.765,28.788,40600.0
2012-09-18 15:35:00,37.66,37.66,37.62,37.65,89900.0,28.788,28.788,28.7574,28.7803,89900.0
2012-09-18 15:40:00,37.65,37.68,37.62,37.62,104200.0,28.7803,28.8033,28.7574,28.7574,104200.0
2012-09-18 15:45:00,37.63,37.66,37.62,37.65,138300.0,28.765,28.788,28.7574,28.7803,138300.0
2012-09-18 15:50:00,37.65,37.66,37.64,37.65,158300.0,28.7803,28.788,28.7727,28.7803,158300.0
2012-09-18 15:55:00,37.65,37.67,37.62,37.66,305000.0,28.7803,28.7956,28.7574,28.788,305000.0
2012-09-19 09:30:00,37.83,37.84,37.76,37.82,52300.0,28.9179,28.9256,28.8644,28.9103,52300.0
2012-09-19 09:35:00,37.82,37.84,37.73,37.74,71800.0,28.9103,28.9256,28.8415,28.8491,71800.0
2012-09-19 09:40:00,37.75,37.78,37.74,37.76,60700.0,28.8568,28.8797,28.8491,28.8644,60700.0
2012-09-19 09:45:00,37.77,37.83,37.77,37.78,42600.0,28.8721,28.9179,28.8721,28.8797,42600.0
2012-09-19 09:50:00,37.78,37.78,37.72,37.77,51400.0,28.8797,28.8797,28.8338,28.8721,51400.0
2012-09-19 09:55:00,37.77,37.81,37.76,37.8,23100.0,28.8721,28.9026,28.8644,28.895,23100.0
2012-09-19 10:00:00,37.81,37.95,37.8,37.94,56600.0,28.9026,29.0097,28.895,29.002,56600.0
2012-09-19 10:05:00,37.94,37.94,37.8,37.84,122700.0,29.002,29.002,28.895,28.9256,122700.0
2012-09-19 10:10:00,37.84,37.89,37.84,37.88,30100.0,28.9256,28.9638,28.9256,28.9561,30100.0
2012-09-19 10:15:00,37.88,37.92,37.88,37.92,38300.0,28.9561,28.9867,28.9561,28.9867,38300.0
2012-09-19 10:20:00,37.93,37.94,37.84,37.88,62400.0,28.9944,29.002,28.9256,28.9561,62400.0
2012-09-19 10:25:00,37.88,37.9,37.87,37.87,37800.0,28.9561,28.9714,28.9485,28.9485,37800.0
2012-09-19 10:30:00,37.86,37.86,37.77,37.79,185700.0,28.9409,28.9409,28.8721,28.8873,185700.0
2012-09-19 10:35:00,37.79,37.86,37.79,37.86,60000.0,28.8873,28.9409,28.8873,28.9409,60000.0
2012-09-19 10:40:00,37.87,37.87,37.76,37.8,69800.0,28.9485,28.9485,28.8644,28.895,69800.0
2012-09-19 10:45:00,37.8,37.85,37.78,37.85,39300.0,28.895,28.9332,28.8797,28.9332,39300.0
2012-09-19 10:50:00,37.85,37.85,37.8,37.81,55100.0,28.9332,28.9332,28.895,28.9026,55100.0
2012-09-19 10:55:00,37.81,37.85,37.81,37.83,35800.0,28.9026,28.9332,28.9026,28.9179,35800.0
2012-09-19 11:00:00,37.83,37.84,37.8,37.84,121600.0,28.9179,28.9256,28.895,28.9256,121600.0
2012-09-19 11:05:00,37.83,37.89,37.83,37.87,67900.0,28.9179,28.9638,28.9179,28.9485,67900.0
2012-09-19 11:10:00,37.86,37.89,37.85,37.89,27400.0,28.9409,28.9638,28.9332,28.9638,27400.0
2012-09-19 11:15:00,37.89,37.92,37.87,37.91,38800.0,28.9638,28.9867,28.9485,28.9791,38800.0
2012-09-19 11:20:00,37.92,37.98,37.91,37.96,63500.0,28.9867,29.0326,28.9791,29.0173,63500.0
2012-09-19 11:25:00,37.96,37.98,37.95,37.97,51400.0,29.0173,29.0326,29.0097,29.0249,51400.0
2012-09-19 11:30:00,37.97,37.98,37.93,37.95,25300.0,29.0249,29.0326,28.9944,29.0097,25300.0
2012-09-19 11:35:00,37.95,37.96,37.93,37.94,21100.0,29.0097,29.0173,28.9944,29.002,21100.0
2012-09-19 11:40:00,37.94,37.98,37.94,37.96,14600.0,29.002,29.0326,29.002,29.0173,14600.0
2012-09-19 11:45:00,37.95,37.96,37.93,37.95,45600.0,29.0097,29.0173,28.9944,29.0097,45600.0
2012-09-19 11:50:00,37.95,37.95,37.93,37.93,14400.0,29.0097,29.0097,28.9944,28.9944,14400.0
2012-09-19 11:55:00,37.93,37.93,37.89,37.91,40900.0,28.9944,28.9944,28.9638,28.9791,40900.0
2012-09-19 12:00:00,37.91,37.92,37.87,37.88,13100.0,28.9791,28.9867,28.9485,28.9561,13100.0
2012-09-19 12:05:00,37.88,37.94,37.88,37.92,15700.0,28.9561,29.002,28.9561,28.9867,15700.0
2012-09-19 12:10:00,37.92,37.93,37.91,37.91,19100.0,28.9867,28.9944,28.9791,28.9791,19100.0
2012-09-19 12:15:00,37.91,37.93,37.9,37.92,15300.0,28.9791,28.9944,28.9714,28.9867,15300.0
2012-09-19 12:20:00,37.93,37.97,37.92,37.96,31900.0,28.9944,29.0249,28.9867,29.0173,31900.0
2012-09-19 12:25:00,37.96,38.02,37.95,38.01,33800.0,29.0173,29.0632,29.0097,29.0555,33800.0
2012-09-19 12:30:00,38.02,38.02,37.98,38.0,72500.0,29.0632,29.0632,29.0326,29.0479,72500.0
2012-09-19 12:35:00,38.01,38.01,37.96,37.97,9000.0,29.0555,29.0555,29.0173,29.0249,9000.0
2012-09-19 12:40:00,37.96,37.97,37.93,37.95,40600.0,29.0173,29.0249,28.9944,29.0097,40600.0
2012-09-19 12:45:00,37.95,37.96,37.95,37.96,15100.0,29.0097,29.0173,29.0097,29.0173,15100.0
2012-09-19 12:50:00,37.95,37.98,37.95,37.98,6100.0,29.0097,29.0326,29.0097,29.0326,6100.0
2012-09-19 12:55:00,37.97,37.97,37.94,37.96,16900.0,29.0249,29.0249,29.002,29.0173,16900.0
2012-09-19 13:00:00,37.96,37.98,37.95,37.95,8700.0,29.0173,29.0326,29.0097,29.0097,8700.0
2012-09-19 13:05:00,37.95,37.96,37.92,37.93,21600.0,29.0097,29.0173,28.9867,28.9944,21600.0
2012-09-19 13:10:00,37.92,37.95,37.91,37.95,28900.0,28.9867,29.0097,28.9791,29.0097,28900.0
2012-09-19 13:15:00,37.95,37.95,37.9,37.9,7900.0,29.0097,29.0097,28.9714,28.9714,7900.0
2012-09-19 13:20:00,37.9,37.91,37.88,37.89,19800.0,28.9714,28.9791,28.9561,28.9638,19800.0
2012-09-19 13:25:00,37.89,37.89,37.87,37.88,37000.0,28.9638,28.9638,28.9485,28.9561,37000.0
2012-09-19 13:30:00,37.89,37.91,37.89,37.91,22000.0,28.9638,28.9791,28.9638,28.9791,22000.0
2012-09-19 13:35:00,37.91,37.91,37.85,37.86,51000.0,28.9791,28.9791,28.9332,28.9409,51000.0
2012-09-19 13:40:00,37.85,37.88,37.84,37.88,42600.0,28.9332,28.9561,28.9256,28.9561,42600.0
2012-09-19 13:45:00,37.88,37.89,37.84,37.84,50900.0,28.9561,28.9638,28.9256,28.9256,50900.0
2012-09-19 13:50:00,37.84,37.89,37.84,37.89,25200.0,28.9256,28.9638,28.9256,28.9638,25200.0
2012-09-19 13:55:00,37.89,37.89,37.86,37.88,17700.0,28.9638,28.9638,28.9409,28.9561,17700.0
2012-09-19 14:00:00,37.88,37.9,37.88,37.9,14700.0,28.9561,28.9714,28.9561,28.9714,14700.0
2012-09-19 14:05:00,37.89,37.9,37.88,37.89,14200.0,28.9638,28.9714,28.9561,28.9638,14200.0
2012-09-19 14:10:00,37.89,37.9,37.87,37.88,30900.0,28.9638,28.9714,28.9485,28.9561,30900.0
2012-09-19 14:15:00,37.88,37.91,37.87,37.91,17000.0,28.9561,28.9791,28.9485,28.9791,17000.0
2012-09-19 14:20:00,37.91,37.93,37.91,37.93,7600.0,28.9791,28.9944,28.9791,28.9944,7600.0
2012-09-19 14:25:00,37.92,37.95,37.91,37.92,20700.0,28.9867,29.0097,28.9791,28.9867,20700.0
2012-09-19 14:30:00,37.91,37.93,37.91,37.93,19300.0,28.9791,28.9944,28.9791,28.9944,19300.0
2012-09-19 14:35:00,37.92,37.92,37.91,37.91,10100.0,28.9867,28.9867,28.9791,28.9791,10100.0
2012-09-19 14:40:00,37.92,37.93,37.89,37.93,14100.0,28.9867,28.9944,28.9638,28.9944,14100.0
2012-09-19 14:45:00,37.93,37.94,37.92,37.94,6000.0,28.9944,29.002,28.9867,29.002,6000.0
2012-09-19 14:50:00,37.93,37.94,37.92,37.92,10200.0,28.9944,29.002,28.9867,28.9867,10200.0
2012-09-19 14:55:00,37.91,37.94,37.91,37.94,14300.0,28.9791,29.002,28.9791,29.002,14300.0
2012-09-19 15:00:00,37.93,37.94,37.9,37.91,13500.0,28.9944,29.002,28.9714,28.9791,13500.0
2012-09-19 15:05:00,37.91,37.93,37.9,37.93,104500.0,28.9791,28.9944,28.9714,28.9944,104500.0
2012-09-19 15:10:00,37.93,37.94,37.92,37.93,18000.0,28.9944,29.002,28.9867,28.9944,18000.0
2012-09-19 15:15:00,37.93,37.93,37.9,37.9,22700.0,28.9944,28.9944,28.9714,28.9714,22700.0
2012-09-19 15:20:00,37.9,37.91,37.89,37.89,30000.0,28.9714,28.9791,28.9638,28.9638,30000.0
2012-09-19 15:25:00,37.89,37.91,37.89,37.9,44300.0,28.9638,28.9791,28.9638,28.9714,44300.0
2012-09-19 15:30:00,37.89,37.91,37.88,37.9,64400.0,28.9638,28.9791,28.9561,28.9714,64400.0
2012-09-19 15:35:00,37.89,37.91,37.88,37.9,101800.0,28.9638,28.9791,28.9561,28.9714,101800.0
2012-09-19 15:40:00,37.9,37.93,37.89,37.93,113200.0,28.9714,28.9944,28.9638,28.9944,113200.0
2012-09-19 15:45:00,37.92,37.93,37.89,37.92,261200.0,28.9867,28.9944,28.9638,28.9867,261200.0
2012-09-19 15:50:00,37.93,37.94,37.89,37.89,174200.0,28.9944,29.002,28.9638,28.9638,174200.0
2012-09-19 15:55:00,37.9,37.91,37.86,37.86,464500.0,28.9714,28.9791,28.9409,28.9409,464500.0
2012-09-20 09:30:00,37.51,37.55,37.37,37.42,222800.0,28.6733,28.7039,28.5663,28.6045,222800.0
2012-09-20 09:35:00,37.43,37.48,37.4,37.48,82500.0,28.6122,28.6504,28.5892,28.6504,82500.0
2012-09-20 09:40:00,37.47,37.5,37.44,37.49,104600.0,28.6427,28.6657,28.6198,28.658,104600.0
2012-09-20 09:45:00,37.49,37.5,37.36,37.37,163800.0,28.658,28.6657,28.5586,28.5663,163800.0
2012-09-20 09:50:00,37.37,37.37,37.32,37.32,89300.0,28.5663,28.5663,28.5281,28.5281,89300.0
2012-09-20 09:55:00,37.32,37.39,37.32,37.38,21500.0,28.5281,28.5816,28.5281,28.5739,21500.0
2012-09-20 10:00:00,37.37,37.45,37.36,37.44,137000.0,28.5663,28.6274,28.5586,28.6198,137000.0
2012-09-20 10:05:00,37.45,37.47,37.42,37.46,49400.0,28.6274,28.6427,28.6045,28.6351,49400.0
2012-09-20 10:10:00,37.46,37.5,37.44,37.48,126000.0,28.6351,28.6657,28.6198,28.6504,126000.0
2012-09-20 10:15:00,37.48,37.48,37.4,37.4,26500.0,28.6504,28.6504,28.5892,28.5892,26500.0
2012-09-20 10:20:00,37.41,37.41,37.35,37.36,54200.0,28.5969,28.5969,28.551,28.5586,54200.0
2012-09-20 10:25:00,37.36,37.42,37.35,37.42,27000.0,28.5586,28.6045,28.551,28.6045,27000.0
2012-09-20 10:30:00,37.42,37.42,37.39,37.42,61800.0,28.6045,28.6045,28.5816,28.6045,61800.0
2012-09-20 10:35:00,37.43,37.53,37.43,37.53,383800.0,28.6122,28.6886,28.6122,28.6886,383800.0
2012-09-20 10:40:00,37.54,37.56,37.51,37.53,33900.0,28.6962,28.7115,28.6733,28.6886,33900.0
2012-09-20 10:45:00,37.54,37.6,37.54,37.56,33100.0,28.6962,28.7421,28.6962,28.7115,33100.0
2012-09-20 10:50:00,37.55,37.55,37.51,37.51,21500.0,28.7039,28.7039,28.6733,28.6733,21500.0
2012-09-20 10:55:00,37.51,37.55,37.5,37.55,57900.0,28.6733,28.7039,28.6657,28.7039,57900.0
2012-09-20 11:00:00,37.55,37.59,37.55,37.56,30000.0,28.7039,28.7345,28.7039,28.7115,30000.0
2012-09-20 11:05:00,37.57,37.57,37.51,37.55,26300.0,28.7192,28.7192,28.6733,28.7039,26300.0
2012-09-20 11:10:00,37.55,37.56,37.53,37.53,10200.0,28.7039,28.7115,28.6886,28.6886,10200.0
2012-09-20 11:15:00,37.51,37.56,37.51,37.55,59300.0,28.6733,28.7115,28.6733,28.7039,59300.0
2012-09-20 11:20:00,37.54,37.57,37.53,37.55,27900.0,28.6962,28.7192,28.6886,28.7039,27900.0
2012-09-20 11:25:00,37.55,37.6,37.54,37.56,32800.0,28.7039,28.7421,28.6962,28.7115,32800.0
2012-09-20 11:30:00,37.56,37.6,37.55,37.6,23100.0,28.7115,28.7421,28.7039,28.7421,23100.0
2012-09-20 11:35:00,37.61,37.63,37.6,37.62,47400.0,28.7498,28.765,28.7421,28.7574,47400.0
2012-09-20 11:40:00,37.62,37.65,37.61,37.65,125500.0,28.7574,28.7803,28.7498,28.7803,125500.0
2012-09-20 11:45:00,37.66,37.66,37.62,37.62,25300.0,28.788,28.788,28.7574,28.7574,25300.0
2012-09-20 11:50:00,37.62,37.66,37.61,37.66,25300.0,28.7574,28.788,28.7498,28.788,25300.0
2012-09-20 11:55:00,37.66,37.67,37.65,37.65,21800.0,28.788,28.7956,28.7803,28.7803,21800.0
2012-09-20 12:00:00,37.66,37.69,37.65,37.68,24600.0,28.788,28.8109,28.7803,28.8033,24600.0
2012-09-20 12:05:00,37.68,37.68,37.61,37.62,30500.0,28.8033,28.8033,28.7498,28.7574,30500.0
2012-09-20 12:10:00,37.62,37.66,37.61,37.66,7100.0,28.7574,28.788,28.7498,28.788,7100.0
2012-09-20 12:15:00,37.67,37.68,37.65,37.65,15700.0,28.7956,28.8033,28.7803,28.7803,15700.0
2012-09-20 12:20:00,37.65,37.66,37.65,37.65,13800.0,28.7803,28.788,28.7803,28.7803,13800.0
2012-09-20 12:25:00,37.65,37.66,37.59,37.61,14300.0,28.7803,28.788,28.7345,28.7498,14300.0
2012-09-20 12:30:00,37.61,37.64,37.6,37.63,27500.0,28.7498,28.7727,28.7421,28.765,27500.0
2012-09-20 12:35:00,37.64,37.64,37.62,37.62,15600.0,28.7727,28.7727,28.7574,28.7574,15600.0
2012-09-20 12:40:00,37.62,37.65,37.62,37.65,15600.0,28.7574,28.7803,28.7574,28.7803,15600.0
2012-09-20 12:45:00,37.65,37.66,37.58,37.58,22000.0,28.7803,28.788,28.7268,28.7268,22000.0
2012-09-20 12:50:00,37.56,37.64,37.56,37.62,25500.0,28.7115,28.7727,28.7115,28.7574,25500.0
2012-09-20 12:55:00,37.61,37.62,37.58,37.62,26400.0,28.7498,28.7574,28.7268,28.7574,26400.0
2012-09-20 13:00:00,37.62,37.62,37.58,37.6,20300.0,28.7574,28.7574,28.7268,28.7421,20300.0
2012-09-20 13:05:00,37.61,37.63,37.59,37.63,28900.0,28.7498,28.765,28.7345,28.765,28900.0
2012-09-20 13:10:00,37.63,37.66,37.63,37.66,29100.0,28.765,28.788,28.765,28.788,29100.0
2012-09-20 13:15:00,37.66,37.66,37.63,37.63,15400.0,28.788,28.788,28.765,28.765,15400.0
2012-09-20 13:20:00,37.63,37.64,37.62,37.63,6400.0,28.765,28.7727,28.7574,28.765,6400.0
2012-09-20 13:25:00,37.63,37.66,37.63,37.66,16200.0,28.765,28.788,28.765,28.788,16200.0
2012-09-20 13:30:00,37.66,37.67,37.65,37.65,5100.0,28.788,28.7956,28.7803,28.7803,5100.0
2012-09-20 13:35:00,37.66,37.7,37.66,37.66,31700.0,28.788,28.8186,28.788,28.788,31700.0
2012-09-20 13:40:00,37.67,37.67,37.64,37.66,18600.0,28.7956,28.7956,28.7727,28.788,18600.0
2012-09-20 13:45:00,37.66,37.66,37.63,37.65,6900.0,28.788,28.788,28.765,28.7803,6900.0
2012-09-20 13:50:00,37.64,37.66,37.64,37.66,7100.0,28.7727,28.788,28.7727,28.788,7100.0
2012-09-20 13:55:00,37.66,37.66,37.64,37.66,11700.0,28.788,28.788,28.7727,28.788,11700.0
2012-09-20 14:00:00,37.66,37.66,37.64,37.65,17100.0,28.788,28.788,28.7727,28.7803,17100.0
2012-09-20 14:05:00,37.65,37.68,37.64,37.67,11200.0,28.7803,28.8033,28.7727,28.7956,11200.0
2012-09-20 14:10:00,37.68,37.72,37.68,37.7,13400.0,28.8033,28.8338,28.8033,28.8186,13400.0
2012-09-20 14:15:00,37.7,37.74,37.7,37.7,27700.0,28.8186,28.8491,28.8186,28.8186,27700.0
2012-09-20 14:20:00,37.7,37.71,37.67,37.71,15400.0,28.8186,28.8262,28.7956,28.8262,15400.0
2012-09-20 14:25:00,37.72,37.78,37.7,37.74,43600.0,28.8338,28.8797,28.8186,28.8491,43600.0
2012-09-20 14:30:00,37.74,37.76,37.71,37.75,31300.0,28.8491,28.8644,28.8262,28.8568,31300.0
2012-09-20 14:35:00,37.75,37.76,37.71,37.71,15600.0,28.8568,28.8644,28.8262,28.8262,15600.0
2012-09-20 14:40:00,37.71,37.72,37.7,37.71,35100.0,28.8262,28.8338,28.8186,28.8262,35100.0
2012-09-20 14:45:00,37.71,37.72,37.69,37.71,18600.0,28.8262,28.8338,28.8109,28.8262,18600.0
2012-09-20 14:50:00,37.72,37.73,37.7,37.7,82500.0,28.8338,28.8415,28.8186,28.8186,82500.0
2012-09-20 14:55:00,37.7,37.74,37.69,37.73,53600.0,28.8186,28.8491,28.8109,28.8415,53600.0
2012-09-20 15:00:00,37.73,37.74,37.72,37.72,61700.0,28.8415,28.8491,28.8338,28.8338,61700.0
2012-09-20 15:05:00,37.72,37.77,37.72,37.76,121400.0,28.8338,28.8721,28.8338,28.8644,121400.0
2012-09-20 15:10:00,37.76,37.76,37.74,37.75,87900.0,28.8644,28.8644,28.8491,28.8568,87900.0
2012-09-20 15:15:00,37.75,37.78,37.75,37.78,110700.0,28.8568,28.8797,28.8568,28.8797,110700.0
2012-09-20 15:20:00,37.78,37.85,37.77,37.81,75600.0,28.8797,28.9332,28.8721,28.9026,75600.0
2012-09-20 15:25:00,37.82,37.83,37.79,37.83,273900.0,28.9103,28.9179,28.8873,28.9179,273900.0
2012-09-20 15:30:00,37.83,37.83,37.8,37.8,49000.0,28.9179,28.9179,28.895,28.895,49000.0
2012-09-20 15:35:00,37.8,37.83,37.76,37.79,92300.0,28.895,28.9179,28.8644,28.8873,92300.0
2012-09-20 15:40:00,37.78,37.79,37.75,37.78,112300.0,28.8797,28.8873,28.8568,28.8797,112300.0
2012-09-20 15:45:00,37.78,37.79,37.72,37.72,139700.0,28.8797,28.8873,28.8338,28.8338,139700.0
2012-09-20 15:50:00,37.73,37.77,37.73,37.75,176700.0,28.8415,28.8721,28.8415,28.8568,176700.0
2012-09-20 15:55:00,37.75,37.82,37.74,37.81,400500.0,28.8568,28.9103,28.8491,28.9026,400500.0
2012-09-21 09:30:00,37.9,38.0,37.89,37.93,161600.0,29.124,29.2008,29.1163,29.147,161600.0
2012-09-21 09:35:00,37.94,37.97,37.93,37.94,80500.0,29.1547,29.1777,29.147,29.1547,80500.0
2012-09-21 09:40:00,37.94,37.94,37.81,37.82,227400.0,29.1547,29.1547,29.0548,29.0625,227400.0
2012-09-21 09:45:00,37.82,37.84,37.79,37.8,57400.0,29.0625,29.0778,29.0394,29.0471,57400.0
2012-09-21 09:50:00,37.79,37.79,37.74,37.78,64100.0,29.0394,29.0394,29.001,29.0317,64100.0
2012-09-21 09:55:00,37.78,37.79,37.75,37.78,28800.0,29.0317,29.0394,29.0087,29.0317,28800.0
2012-09-21 10:00:00,37.79,37.79,37.73,37.73,17600.0,29.0394,29.0394,28.9933,28.9933,17600.0
2012-09-21 10:05:00,37.73,37.75,37.72,37.73,16200.0,28.9933,29.0087,28.9856,28.9933,16200.0
2012-09-21 10:10:00,37.73,37.74,37.7,37.7,162900.0,28.9933,29.001,28.9703,28.9703,162900.0
2012-09-21 10:15:00,37.7,37.72,37.67,37.69,157000.0,28.9703,28.9856,28.9472,28.9626,157000.0
2012-09-21 10:20:00,37.69,37.76,37.69,37.74,95600.0,28.9626,29.0164,28.9626,29.001,95600.0
2012-09-21 10:25:00,37.74,37.77,37.73,37.74,19500.0,29.001,29.0241,28.9933,29.001,19500.0
2012-09-21 10:30:00,37.74,37.76,37.73,37.76,33000.0,29.001,29.0164,28.9933,29.0164,33000.0
2012-09-21 10:35:00,37.76,37.77,37.75,37.75,14800.0,29.0164,29.0241,29.0087,29.0087,14800.0
2012-09-21 10:40:00,37.75,37.75,37.65,37.67,39200.0,29.0087,29.0087,28.9318,28.9472,39200.0
2012-09-21 10:45:00,37.67,37.68,37.64,37.65,40800.0,28.9472,28.9549,28.9242,28.9318,40800.0
2012-09-21 10:50:00,37.65,37.67,37.63,37.64,51200.0,28.9318,28.9472,28.9165,28.9242,51200.0
2012-09-21 10:55:00,37.64,37.64,37.56,37.57,67800.0,28.9242,28.9242,28.8627,28.8704,67800.0
2012-09-21 11:00:00,37.57,37.61,37.57,37.6,37200.0,28.8704,28.9011,28.8704,28.8934,37200.0
2012-09-21 11:05:00,37.61,37.62,37.6,37.6,135100.0,28.9011,28.9088,28.8934,28.8934,135100.0
2012-09-21 11:10:00,37.6,37.6,37.55,37.55,30600.0,28.8934,28.8934,28.855,28.855,30600.0
2012-09-21 11:15:00,37.56,37.57,37.53,37.54,611400.0,28.8627,28.8704,28.8396,28.8473,611400.0
2012-09-21 11:20:00,37.53,37.57,37.52,37.57,112200.0,28.8396,28.8704,28.8319,28.8704,112200.0
2012-09-21 11:25:00,37.56,37.57,37.55,37.56,40000.0,28.8627,28.8704,28.855,28.8627,40000.0
2012-09-21 11:30:00,37.56,37.58,37.55,37.56,64300.0,28.8627,28.8781,28.855,28.8627,64300.0
2012-09-21 11:35:00,37.56,37.57,37.53,37.54,46300.0,28.8627,28.8704,28.8396,28.8473,46300.0
2012-09-21 11:40:00,37.54,37.55,37.53,37.54,28100.0,28.8473,28.855,28.8396,28.8473,28100.0
2012-09-21 11:45:00,37.55,37.59,37.55,37.59,345500.0,28.855,28.8857,28.855,28.8857,345500.0
2012-09-21 11:50:00,37.58,37.58,37.54,37.55,359100.0,28.8781,28.8781,28.8473,28.855,359100.0
2012-09-21 11:55:00,37.55,37.58,37.54,37.58,37800.0,28.855,28.8781,28.8473,28.8781,37800.0
2012-09-21 12:00:00,37.57,37.6,37.57,37.59,33400.0,28.8704,28.8934,28.8704,28.8857,33400.0
2012-09-21 12:05:00,37.59,37.59,37.56,37.56,65600.0,28.8857,28.8857,28.8627,28.8627,65600.0
2012-09-21 12:10:00,37.55,37.57,37.55,37.56,59400.0,28.855,28.8704,28.855,28.8627,59400.0
2012-09-21 12:15:00,37.56,37.56,37.54,37.55,33300.0,28.8627,28.8627,28.8473,28.855,33300.0
2012-09-21 12:20:00,37.55,37.55,37.52,37.54,36400.0,28.855,28.855,28.8319,28.8473,36400.0
2012-09-21 12:25:00,37.53,37.55,37.53,37.55,18400.0,28.8396,28.855,28.8396,28.855,18400.0
2012-09-21 12:30:00,37.55,37.58,37.55,37.57,45800.0,28.855,28.8781,28.855,28.8704,45800.0
2012-09-21 12:35:00,37.57,37.58,37.53,37.53,119800.0,28.8704,28.8781,28.8396,28.8396,119800.0
2012-09-21 12:40:00,37.54,37.58,37.54,37.57,45400.0,28.8473,28.8781,28.8473,28.8704,45400.0
2012-09-21 12:45:00,37.57,37.59,37.56,37.56,21200.0,28.8704,28.8857,28.8627,28.8627,21200.0
2012-09-21 12:50:00,37.57,37.57,37.55,37.55,20700.0,28.8704,28.8704,28.855,28.855,20700.0
2012-09-21 12:55:00,37.55,37.55,37.53,37.55,22200.0,28.855,28.855,28.8396,28.855,22200.0
2012-09-21 13:00:00,37.55,37.59,37.55,37.59,175400.0,28.855,28.8857,28.855,28.8857,175400.0
2012-09-21 13:05:00,37.58,37.59,37.55,37.55,210500.0,28.8781,28.8857,28.855,28.855,210500.0
2012-09-21 13:10:00,37.56,37.57,37.55,37.56,17400.0,28.8627,28.8704,28.855,28.8627,17400.0
2012-09-21 13:15:00,37.55,37.57,37.55,37.57,38900.0,28.855,28.8704,28.855,28.8704,38900.0
2012-09-21 13:20:00,37.56,37.56,37.56,37.56,1000.0,28.8627,28.8627,28.8627,28.8627,1000.0
2012-09-21 13:25:00,37.57,37.57,37.54,37.55,32900.0,28.8704,28.8704,28.8473,28.855,32900.0
2012-09-21 13:30:00,37.55,37.55,37.54,37.55,38300.0,28.855,28.855,28.8473,28.855,38300.0
2012-09-21 13:35:00,37.56,37.58,37.56,37.57,36400.0,28.8627,28.8781,28.8627,28.8704,36400.0
2012-09-21 13:40:00,37.57,37.57,37.56,37.57,18600.0,28.8704,28.8704,28.8627,28.8704,18600.0
2012-09-21 13:45:00,37.57,37.57,37.55,37.55,21500.0,28.8704,28.8704,28.855,28.855,21500.0
2012-09-21 13:50:00,37.55,37.57,37.55,37.57,13600.0,28.855,28.8704,28.855,28.8704,13600.0
2012-09-21 13:55:00,37.57,37.58,37.56,37.58,13700.0,28.8704,28.8781,28.8627,28.8781,13700.0
2012-09-21 14:00:00,37.58,37.58,37.56,37.56,5900.0,28.8781,28.8781,28.8627,28.8627,5900.0
2012-09-21 14:05:00,37.56,37.56,37.55,37.55,24400.0,28.8627,28.8627,28.855,28.855,24400.0
2012-09-21 14:10:00,37.55,37.56,37.55,37.55,18000.0,28.855,28.8627,28.855,28.855,18000.0
2012-09-21 14:15:00,37.56,37.56,37.5,37.52,119100.0,28.8627,28.8627,28.8166,28.8319,119100.0
2012-09-21 14:20:00,37.52,37.52,37.47,37.47,226700.0,28.8319,28.8319,28.7935,28.7935,226700.0
2012-09-21 14:25:00,37.47,37.51,37.45,37.5,175300.0,28.7935,28.8243,28.7782,28.8166,175300.0
2012-09-21 14:30:00,37.49,37.51,37.48,37.51,33500.0,28.8089,28.8243,28.8012,28.8243,33500.0
2012-09-21 14:35:00,37.51,37.51,37.47,37.49,35400.0,28.8243,28.8243,28.7935,28.8089,35400.0
2012-09-21 14:40:00,37.48,37.51,37.48,37.51,23500.0,28.8012,28.8243,28.8012,28.8243,23500.0
2012-09-21 14:45:00,37.5,37.54,37.49,37.51,43700.0,28.8166,28.8473,28.8089,28.8243,43700.0
2012-09-21 14:50:00,37.51,37.51,37.48,37.48,47600.0,28.8243,28.8243,28.8012,28.8012,47600.0
2012-09-21 14:55:00,37.48,37.51,37.48,37.48,146000.0,28.8012,28.8243,28.8012,28.8012,146000.0
2012-09-21 15:00:00,37.48,37.49,37.45,37.47,79100.0,28.8012,28.8089,28.7782,28.7935,79100.0
2012-09-21 15:05:00,37.47,37.48,37.47,37.47,6000.0,28.7935,28.8012,28.7935,28.7935,6000.0
2012-09-21 15:10:00,37.47,37.52,37.47,37.52,94300.0,28.7935,28.8319,28.7935,28.8319,94300.0
2012-09-21 15:15:00,37.52,37.52,37.48,37.5,50900.0,28.8319,28.8319,28.8012,28.8166,50900.0
2012-09-21 15:20:00,37.49,37.51,37.48,37.51,25800.0,28.8089,28.8243,28.8012,28.8243,25800.0
2012-09-21 15:25:00,37.51,37.51,37.47,37.48,61000.0,28.8243,28.8243,28.7935,28.8012,61000.0
2012-09-21 15:30:00,37.49,37.51,37.48,37.51,60900.0,28.8089,28.8243,28.8012,28.8243,60900.0
2012-09-21 15:35:00,37.5,37.51,37.47,37.47,97600.0,28.8166,28.8243,28.7935,28.7935,97600.0
2012-09-21 15:40:00,37.47,37.5,37.46,37.49,94700.0,28.7935,28.8166,28.7858,28.8089,94700.0
2012-09-21 15:45:00,37.48,37.49,37.45,37.47,211500.0,28.8012,28.8089,28.7782,28.7935,211500.0
2012-09-21 15:50:00,37.48,37.49,37.45,37.47,278400.0,28.8012,28.8089,28.7782,28.7935,278400.0
2012-09-21 15:55:00,37.46,37.47,37.44,37.45,1520500.0,28.7858,28.7935,28.7705,28.7782,1520500.0
2012-09-24 09:30:00,37.12,37.32,37.06,37.29,211300.0,28.5246,28.6783,28.4785,28.6552,211300.0
2012-09-24 09:35:00,37.28,37.3,37.25,37.29,89300.0,28.6475,28.6629,28.6245,28.6552,89300.0
2012-09-24 09:40:00,37.29,37.38,37.28,37.34,348100.0,28.6552,28.7244,28.6475,28.6936,348100.0
2012-09-24 09:45:00,37.35,37.35,37.23,37.23,64400.0,28.7013,28.7013,28.6091,28.6091,64400.0
2012-09-24 09:50:00,37.23,37.29,37.23,37.27,99700.0,28.6091,28.6552,28.6091,28.6398,99700.0
2012-09-24 09:55:00,37.28,37.3,37.23,37.26,41600.0,28.6475,28.6629,28.6091,28.6322,41600.0
2012-09-24 10:00:00,37.26,37.29,37.26,37.28,45700.0,28.6322,28.6552,28.6322,28.6475,45700.0
2012-09-24 10:05:00,37.29,37.29,37.25,37.25,40100.0,28.6552,28.6552,28.6245,28.6245,40100.0
2012-09-24 10:10:00,37.25,37.26,37.2,37.22,102000.0,28.6245,28.6322,28.586,28.6014,102000.0
2012-09-24 10:15:00,37.22,37.25,37.21,37.23,37300.0,28.6014,28.6245,28.5937,28.6091,37300.0
2012-09-24 10:20:00,37.24,37.24,37.18,37.2,94300.0,28.6168,28.6168,28.5707,28.586,94300.0
2012-09-24 10:25:00,37.2,37.26,37.18,37.24,71300.0,28.586,28.6322,28.5707,28.6168,71300.0
2012-09-24 10:30:00,37.23,37.29,37.23,37.26,53200.0,28.6091,28.6552,28.6091,28.6322,53200.0
2012-09-24 10:35:00,37.26,37.31,37.25,37.29,56700.0,28.6322,28.6706,28.6245,28.6552,56700.0
2012-09-24 10:40:00,37.29,37.3,37.26,37.3,31600.0,28.6552,28.6629,28.6322,28.6629,31600.0
2012-09-24 10:45:00,37.3,37.3,37.27,37.27,44700.0,28.6629,28.6629,28.6398,28.6398,44700.0
2012-09-24 10:50:00,37.27,37.29,37.25,37.29,37000.0,28.6398,28.6552,28.6245,28.6552,37000.0
2012-09-24 10:55:00,37.29,37.35,37.29,37.33,114800.0,28.6552,28.7013,28.6552,28.6859,114800.0
2012-09-24 11:00:00,37.33,37.37,37.33,37.35,74500.0,28.6859,28.7167,28.6859,28.7013,74500.0
2012-09-24 11:05:00,37.34,37.35,37.33,37.34,39400.0,28.6936,28.7013,28.6859,28.6936,39400.0
2012-09-24 11:10:00,37.34,37.34,37.26,37.27,34600.0,28.6936,28.6936,28.6322,28.6398,34600.0
2012-09-24 11:15:00,37.27,37.32,37.27,37.31,57400.0,28.6398,28.6783,28.6398,28.6706,57400.0
2012-09-24 11:20:00,37.31,37.35,37.31,37.33,51700.0,28.6706,28.7013,28.6706,28.6859,51700.0
2012-09-24 11:25:00,37.34,37.34,37.31,37.33,88000.0,28.6936,28.6936,28.6706,28.6859,88000.0
2012-09-24 11:30:00,37.33,37.34,37.32,37.33,29200.0,28.6859,28.6936,28.6783,28.6859,29200.0
2012-09-24 11:35:00,37.33,37.35,37.31,37.32,25700.0,28.6859,28.7013,28.6706,28.6783,25700.0
2012-09-24 11:40:00,37.32,37.32,37.29,37.3,62900.0,28.6783,28.6783,28.6552,28.6629,62900.0
2012-09-24 11:45:00,37.29,37.3,37.27,37.27,29000.0,28.6552,28.6629,28.6398,28.6398,29000.0
2012-09-24 11:50:00,37.27,37.29,37.27,37.29,23900.0,28.6398,28.6552,28.6398,28.6552,23900.0
2012-09-24 11:55:00,37.29,37.29,37.28,37.29,13700.0,28.6552,28.6552,28.6475,28.6552,13700.0
2012-09-24 12:00:00,37.28,37.29,37.26,37.26,65900.0,28.6475,28.6552,28.6322,28.6322,65900.0
2012-09-24 12:05:00,37.27,37.28,37.26,37.27,45500.0,28.6398,28.6475,28.6322,28.6398,45500.0
2012-09-24 12:10:00,37.28,37.3,37.28,37.29,20000.0,28.6475,28.6629,28.6475,28.6552,20000.0
2012-09-24 12:15:00,37.29,37.3,37.29,37.3,3600.0,28.6552,28.6629,28.6552,28.6629,3600.0
2012-09-24 12:20:00,37.3,37.3,37.25,37.25,23100.0,28.6629,28.6629,28.6245,28.6245,23100.0
2012-09-24 12:25:00,37.25,37.27,37.25,37.26,67400.0,28.6245,28.6398,28.6245,28.6322,67400.0
2012-09-24 12:30:00,37.25,37.25,37.21,37.22,13500.0,28.6245,28.6245,28.5937,28.6014,13500.0
2012-09-24 12:35:00,37.22,37.24,37.19,37.19,14100.0,28.6014,28.6168,28.5784,28.5784,14100.0
2012-09-24 12:40:00,37.19,37.24,37.19,37.23,35600.0,28.5784,28.6168,28.5784,28.6091,35600.0
2012-09-24 12:45:00,37.24,37.27,37.23,37.26,16200.0,28.6168,28.6398,28.6091,28.6322,16200.0
2012-09-24 12:50:00,37.26,37.28,37.25,37.27,9100.0,28.6322,28.6475,28.6245,28.6398,9100.0
2012-09-24 12:55:00,37.27,37.28,37.24,37.26,22200.0,28.6398,28.6475,28.6168,28.6322,22200.0
2012-09-24 13:00:00,37.27,37.28,37.24,37.25,21500.0,28.6398,28.6475,28.6168,28.6245,21500.0
2012-09-24 13:05:00,37.25,37.26,37.24,37.26,13200.0,28.6245,28.6322,28.6168,28.6322,13200.0
2012-09-24 13:10:00,37.26,37.27,37.25,37.26,9000.0,28.6322,28.6398,28.6245,28.6322,9000.0
2012-09-24 13:15:00,37.25,37.26,37.23,37.25,28200.0,28.6245,28.6322,28.6091,28.6245,28200.0
2012-09-24 13:20:00,37.25,37.27,37.25,37.26,91000.0,28.6245,28.6398,28.6245,28.6322,91000.0
2012-09-24 13:25:00,37.26,37.29,37.26,37.26,36800.0,28.6322,28.6552,28.6322,28.6322,36800.0
2012-09-24 13:30:00,37.26,37.26,37.2,37.23,55000.0,28.6322,28.6322,28.586,28.6091,55000.0
2012-09-24 13:35:00,37.23,37.23,37.21,37.22,5900.0,28.6091,28.6091,28.5937,28.6014,5900.0
2012-09-24 13:40:00,37.22,37.25,37.21,37.23,47000.0,28.6014,28.6245,28.5937,28.6091,47000.0
2012-09-24 13:45:00,37.22,37.24,37.2,37.23,17200.0,28.6014,28.6168,28.586,28.6091,17200.0
2012-09-24 13:50:00,37.23,37.25,37.22,37.25,10300.0,28.6091,28.6245,28.6014,28.6245,10300.0
2012-09-24 13:55:00,37.25,37.26,37.23,37.23,36700.0,28.6245,28.6322,28.6091,28.6091,36700.0
2012-09-24 14:00:00,37.23,37.26,37.23,37.24,150900.0,28.6091,28.6322,28.6091,28.6168,150900.0
2012-09-24 14:05:00,37.23,37.25,37.23,37.24,13400.0,28.6091,28.6245,28.6091,28.6168,13400.0
2012-09-24 14:10:00,37.24,37.28,37.24,37.27,41500.0,28.6168,28.6475,28.6168,28.6398,41500.0
2012-09-24 14:15:00,37.26,37.3,37.26,37.3,29200.0,28.6322,28.6629,28.6322,28.6629,29200.0
2012-09-24 14:20:00,37.31,37.33,37.3,37.32,131500.0,28.6706,28.6859,28.6629,28.6783,131500.0
2012-09-24 14:25:00,37.32,37.38,37.32,37.37,34600.0,28.6783,28.7244,28.6783,28.7167,34600.0
2012-09-24 14:30:00,37.38,37.39,37.35,37.35,34300.0,28.7244,28.732,28.7013,28.7013,34300.0
2012-09-24 14:35:00,37.35,37.39,37.35,37.38,25700.0,28.7013,28.732,28.7013,28.7244,25700.0
2012-09-24 14:40:00,37.38,37.41,37.37,37.39,95500.0,28.7244,28.7474,28.7167,28.732,95500.0
2012-09-24 14:45:00,37.39,37.41,37.39,37.39,63700.0,28.732,28.7474,28.732,28.732,63700.0
2012-09-24 14:50:00,37.39,37.47,37.39,37.45,134400.0,28.732,28.7935,28.732,28.7782,134400.0
2012-09-24 14:55:00,37.45,37.47,37.43,37.44,126600.0,28.7782,28.7935,28.7628,28.7705,126600.0
2012-09-24 15:00:00,37.44,37.44,37.37,37.37,18200.0,28.7705,28.7705,28.7167,28.7167,18200.0
2012-09-24 15:05:00,37.37,37.41,37.37,37.41,33400.0,28.7167,28.7474,28.7167,28.7474,33400.0
2012-09-24 15:10:00,37.41,37.41,37.34,37.36,85700.0,28.7474,28.7474,28.6936,28.709,85700.0
2012-09-24 15:15:00,37.37,37.41,37.36,37.41,23400.0,28.7167,28.7474,28.709,28.7474,23400.0
2012-09-24 15:20:00,37.41,37.41,37.38,37.4,71100.0,28.7474,28.7474,28.7244,28.7397,71100.0
2012-09-24 15:25:00,37.4,37.44,37.38,37.41,36700.0,28.7397,28.7705,28.7244,28.7474,36700.0
2012-09-24 15:30:00,37.41,37.42,37.37,37.39,53600.0,28.7474,28.7551,28.7167,28.732,53600.0
2012-09-24 15:35:00,37.39,37.43,37.38,37.38,67700.0,28.732,28.7628,28.7244,28.7244,67700.0
2012-09-24 15:40:00,37.39,37.4,37.34,37.34,59800.0,28.732,28.7397,28.6936,28.6936,59800.0
2012-09-24 15:45:00,37.34,37.36,37.33,37.35,199800.0,28.6936,28.709,28.6859,28.7013,199800.0
2012-09-24 15:50:00,37.35,37.35,37.29,37.33,224400.0,28.7013,28.7013,28.6552,28.6859,224400.0
2012-09-24 15:55:00,37.32,37.34,37.31,37.33,254200.0,28.6783,28.6936,28.6706,28.6859,254200.0
2012-09-25 09:30:00,37.5,37.5,37.41,37.42,65100.0,28.8166,28.8166,28.7474,28.7551,65100.0
2012-09-25 09:35:00,37.42,37.43,37.34,37.37,20700.0,28.7551,28.7628,28.6936,28.7167,20700.0
2012-09-25 09:40:00,37.37,37.37,37.29,37.32,48900.0,28.7167,28.7167,28.6552,28.6783,48900.0
2012-09-25 09:45:00,37.31,37.32,37.27,37.29,33200.0,28.6706,28.6783,28.6398,28.6552,33200.0
2012-09-25 09:50:00,37.28,37.3,37.28,37.3,223700.0,28.6475,28.6629,28.6475,28.6629,223700.0
2012-09-25 09:55:00,37.3,37.34,37.29,37.34,322300.0,28.6629,28.6936,28.6552,28.6936,322300.0
2012-09-25 10:00:00,37.36,37.43,37.33,37.35,82600.0,28.709,28.7628,28.6859,28.7013,82600.0
2012-09-25 10:05:00,37.35,37.42,37.34,37.4,26900.0,28.7013,28.7551,28.6936,28.7397,26900.0
2012-09-25 10:10:00,37.41,37.44,37.41,37.43,462600.0,28.7474,28.7705,28.7474,28.7628,462600.0
2012-09-25 10:15:00,37.44,37.47,37.37,37.37,89100.0,28.7705,28.7935,28.7167,28.7167,89100.0
2012-09-25 10:20:00,37.38,37.39,37.35,37.37,40400.0,28.7244,28.732,28.7013,28.7167,40400.0
2012-09-25 10:25:00,37.37,37.38,37.3,37.33,67100.0,28.7167,28.7244,28.6629,28.6859,67100.0
2012-09-25 10:30:00,37.34,37.35,37.31,37.32,21100.0,28.6936,28.7013,28.6706,28.6783,21100.0
2012-09-25 10:35:00,37.31,37.34,37.3,37.3,7700.0,28.6706,28.6936,28.6629,28.6629,7700.0
2012-09-25 10:40:00,37.3,37.31,37.28,37.31,4600.0,28.6629,28.6706,28.6475,28.6706,4600.0
2012-09-25 10:45:00,37.32,37.37,37.32,37.35,20000.0,28.6783,28.7167,28.6783,28.7013,20000.0
2012-09-25 10:50:00,37.35,37.35,37.32,37.32,8300.0,28.7013,28.7013,28.6783,28.6783,8300.0
2012-09-25 10:55:00,37.32,37.35,37.31,37.35,35700.0,28.6783,28.7013,28.6706,28.7013,35700.0
2012-09-25 11:00:00,37.36,37.39,37.35,37.37,21400.0,28.709,28.732,28.7013,28.7167,21400.0
2012-09-25 11:05:00,37.38,37.39,37.36,37.37,32800.0,28.7244,28.732,28.709,28.7167,32800.0
2012-09-25 11:10:00,37.37,37.39,37.37,37.38,43000.0,28.7167,28.732,28.7167,28.7244,43000.0
2012-09-25 11:15:00,37.37,37.4,37.37,37.37,19900.0,28.7167,28.7397,28.7167,28.7167,19900.0
2012-09-25 11:20:00,37.38,37.38,37.33,37.34,86500.0,28.7244,28.7244,28.6859,28.6936,86500.0
2012-09-25 11:25:00,37.34,37.35,37.33,37.33,25100.0,28.6936,28.7013,28.6859,28.6859,25100.0
2012-09-25 11:30:00,37.33,37.34,37.32,37.33,17900.0,28.6859,28.6936,28.6783,28.6859,17900.0
2012-09-25 11:35:00,37.33,37.35,37.32,37.34,15800.0,28.6859,28.7013,28.6783,28.6936,15800.0
2012-09-25 11:40:00,37.34,37.36,37.33,37.33,73000.0,28.6936,28.709,28.6859,28.6859,73000.0
2012-09-25 11:45:00,37.32,37.33,37.31,37.32,7800.0,28.6783,28.6859,28.6706,28.6783,7800.0
2012-09-25 11:50:00,37.32,37.32,37.28,37.28,32900.0,28.6783,28.6783,28.6475,28.6475,32900.0
2012-09-25 11:55:00,37.28,37.28,37.27,37.27,14200.0,28.6475,28.6475,28.6398,28.6398,14200.0
2012-09-25 12:00:00,37.27,37.29,37.24,37.27,42800.0,28.6398,28.6552,28.6168,28.6398,42800.0
2012-09-25 12:05:00,37.27,37.28,37.25,37.28,47100.0,28.6398,28.6475,28.6245,28.6475,47100.0
2012-09-25 12:10:00,37.27,37.3,37.27,37.29,27400.0,28.6398,28.6629,28.6398,28.6552,27400.0
2012-09-25 12:15:00,37.29,37.29,37.22,37.24,38600.0,28.6552,28.6552,28.6014,28.6168,38600.0
2012-09-25 12:20:00,37.23,37.24,37.21,37.23,30300.0,28.6091,28.6168,28.5937,28.6091,30300.0
2012-09-25 12:25:00,37.23,37.26,37.23,37.26,15800.0,28.6091,28.6322,28.6091,28.6322,15800.0
2012-09-25 12:30:00,37.26,37.29,37.24,37.26,55300.0,28.6322,28.6552,28.6168,28.6322,55300.0
2012-09-25 12:35:00,37.25,37.25,37.16,37.16,67200.0,28.6245,28.6245,28.5553,28.5553,67200.0
2012-09-25 12:40:00,37.16,37.18,37.11,37.11,97500.0,28.5553,28.5707,28.5169,28.5169,97500.0
2012-09-25 12:45:00,37.11,37.13,37.11,37.13,118100.0,28.5169,28.5323,28.5169,28.5323,118100.0
2012-09-25 12:50:00,37.13,37.15,37.11,37.14,68700.0,28.5323,28.5476,28.5169,28.5399,68700.0
2012-09-25 12:55:00,37.13,37.21,37.13,37.2,91300.0,28.5323,28.5937,28.5323,28.586,91300.0
2012-09-25 13:00:00,37.19,37.19,37.15,37.16,20200.0,28.5784,28.5784,28.5476,28.5553,20200.0
2012-09-25 13:05:00,37.16,37.19,37.16,37.18,11000.0,28.5553,28.5784,28.5553,28.5707,11000.0
2012-09-25 13:10:00,37.17,37.2,37.16,37.19,8300.0,28.563,28.586,28.5553,28.5784,8300.0
2012-09-25 13:15:00,37.19,37.2,37.17,37.18,14400.0,28.5784,28.586,28.563,28.5707,14400.0
2012-09-25 13:20:00,37.17,37.17,37.11,37.14,43000.0,28.563,28.563,28.5169,28.5399,43000.0
2012-09-25 13:25:00,37.14,37.15,37.12,37.13,34700.0,28.5399,28.5476,28.5246,28.5323,34700.0
2012-09-25 13:30:00,37.13,37.19,37.13,37.19,25600.0,28.5323,28.5784,28.5323,28.5784,25600.0
2012-09-25 13:35:00,37.19,37.21,37.14,37.14,13800.0,28.5784,28.5937,28.5399,28.5399,13800.0
2012-09-25 13:40:00,37.14,37.14,37.08,37.08,16600.0,28.5399,28.5399,28.4938,28.4938,16600.0
2012-09-25 13:45:00,37.09,37.11,37.07,37.07,29200.0,28.5015,28.5169,28.4861,28.4861,29200.0
2012-09-25 13:50:00,37.08,37.1,37.07,37.09,10000.0,28.4938,28.5092,28.4861,28.5015,10000.0
2012-09-25 13:55:00,37.1,37.12,37.09,37.12,8900.0,28.5092,28.5246,28.5015,28.5246,8900.0
2012-09-25 14:00:00,37.11,37.11,37.07,37.07,25500.0,28.5169,28.5169,28.4861,28.4861,25500.0
2012-09-25 14:05:00,37.07,37.1,37.06,37.07,36900.0,28.4861,28.5092,28.4785,28.4861,36900.0
2012-09-25 14:10:00,37.07,37.1,37.07,37.09,14800.0,28.4861,28.5092,28.4861,28.5015,14800.0
2012-09-25 14:15:00,37.09,37.1,37.02,37.03,81500.0,28.5015,28.5092,28.4477,28.4554,81500.0
2012-09-25 14:20:00,37.02,37.02,36.98,37.01,358400.0,28.4477,28.4477,28.417,28.44,358400.0
2012-09-25 14:25:00,37.0,37.03,36.97,37.03,65900.0,28.4324,28.4554,28.4093,28.4554,65900.0
2012-09-25 14:30:00,37.02,37.07,37.0,37.07,49100.0,28.4477,28.4861,28.4324,28.4861,49100.0
2012-09-25 14:35:00,37.06,37.09,37.05,37.09,22100.0,28.4785,28.5015,28.4708,28.5015,22100.0
2012-09-25 14:40:00,37.09,37.09,37.05,37.05,40100.0,28.5015,28.5015,28.4708,28.4708,40100.0
2012-09-25 14:45:00,37.05,37.05,36.97,37.03,65200.0,28.4708,28.4708,28.4093,28.4554,65200.0
2012-09-25 14:50:00,37.02,37.03,36.98,37.0,46100.0,28.4477,28.4554,28.417,28.4324,46100.0
2012-09-25 14:55:00,37.0,37.0,36.91,36.92,159900.0,28.4324,28.4324,28.3632,28.3709,159900.0
2012-09-25 15:00:00,36.92,36.96,36.89,36.94,137100.0,28.3709,28.4016,28.3478,28.3863,137100.0
2012-09-25 15:05:00,36.94,36.94,36.89,36.89,70300.0,28.3863,28.3863,28.3478,28.3478,70300.0
2012-09-25 15:10:00,36.89,36.89,36.78,36.87,197400.0,28.3478,28.3478,28.2633,28.3325,197400.0
2012-09-25 15:15:00,36.86,36.87,36.84,36.84,63800.0,28.3248,28.3325,28.3094,28.3094,63800.0
2012-09-25 15:20:00,36.85,36.94,36.84,36.89,104000.0,28.3171,28.3863,28.3094,28.3478,104000.0
2012-09-25 15:25:00,36.89,36.9,36.87,36.9,66400.0,28.3478,28.3555,28.3325,28.3555,66400.0
2012-09-25 15:30:00,36.9,36.92,36.88,36.91,94500.0,28.3555,28.3709,28.3401,28.3632,94500.0
2012-09-25 15:35:00,36.91,36.95,36.83,36.83,235900.0,28.3632,28.3939,28.3017,28.3017,235900.0
2012-09-25 15:40:00,36.82,36.84,36.79,36.8,255600.0,28.294,28.3094,28.271,28.2787,255600.0
2012-09-25 15:45:00,36.8,36.8,36.75,36.77,274500.0,28.2787,28.2787,28.2402,28.2556,274500.0
2012-09-25 15:50:00,36.78,36.8,36.74,36.79,477500.0,28.2633,28.2787,28.2326,28.271,477500.0
2012-09-25 15:55:00,36.79,36.8,36.72,36.74,1050000.0,28.271,28.2787,28.2172,28.2326,1050000.0
2012-09-26 09:30:00,36.59,36.73,36.59,36.69,86000.0,28.1173,28.2249,28.1173,28.1941,86000.0
2012-09-26 09:35:00,36.69,36.7,36.55,36.56,116700.0,28.1941,28.2018,28.0866,28.0942,116700.0
2012-09-26 09:40:00,36.56,36.56,36.46,36.51,263900.0,28.0942,28.0942,28.0174,28.0558,263900.0
2012-09-26 09:45:00,36.52,36.52,36.43,36.46,74400.0,28.0635,28.0635,27.9943,28.0174,74400.0
2012-09-26 09:50:00,36.46,36.55,36.46,36.55,88400.0,28.0174,28.0866,28.0174,28.0866,88400.0
2012-09-26 09:55:00,36.54,36.58,36.54,36.56,67400.0,28.0789,28.1096,28.0789,28.0942,67400.0
2012-09-26 10:00:00,36.56,36.6,36.47,36.6,93800.0,28.0942,28.125,28.0251,28.125,93800.0
2012-09-26 10:05:00,36.59,36.59,36.54,36.59,100300.0,28.1173,28.1173,28.0789,28.1173,100300.0
2012-09-26 10:10:00,36.59,36.6,36.56,36.58,61000.0,28.1173,28.125,28.0942,28.1096,61000.0
2012-09-26 10:15:00,36.58,36.58,36.5,36.54,69600.0,28.1096,28.1096,28.0481,28.0789,69600.0
2012-09-26 10:20:00,36.54,36.54,36.48,36.49,20700.0,28.0789,28.0789,28.0328,28.0405,20700.0
2012-09-26 10:25:00,36.5,36.5,36.47,36.48,28000.0,28.0481,28.0481,28.0251,28.0328,28000.0
2012-09-26 10:30:00,36.46,36.52,36.45,36.48,56100.0,28.0174,28.0635,28.0097,28.0328,56100.0
2012-09-26 10:35:00,36.48,36.48,36.31,36.36,223300.0,28.0328,28.0328,27.9021,27.9406,223300.0
2012-09-26 10:40:00,36.37,36.42,36.35,36.42,97000.0,27.9482,27.9867,27.9329,27.9867,97000.0
2012-09-26 10:45:00,36.41,36.42,36.38,36.42,39900.0,27.979,27.9867,27.9559,27.9867,39900.0
2012-09-26 10:50:00,36.43,36.45,36.41,36.44,78000.0,27.9943,28.0097,27.979,28.002,78000.0
2012-09-26 10:55:00,36.43,36.44,36.34,36.34,75700.0,27.9943,28.002,27.9252,27.9252,75700.0
2012-09-26 11:00:00,36.34,36.42,36.34,36.35,248100.0,27.9252,27.9867,27.9252,27.9329,248100.0
2012-09-26 11:05:00,36.35,36.42,36.35,36.41,41000.0,27.9329,27.9867,27.9329,27.979,41000.0
2012-09-26 11:10:00,36.42,36.43,36.39,36.42,36100.0,27.9867,27.9943,27.9636,27.9867,36100.0
2012-09-26 11:15:00,36.43,36.5,36.42,36.5,150800.0,27.9943,28.0481,27.9867,28.0481,150800.0
2012-09-26 11:20:00,36.49,36.51,36.49,36.51,51100.0,28.0405,28.0558,28.0405,28.0558,51100.0
2012-09-26 11:25:00,36.51,36.54,36.49,36.51,28900.0,28.0558,28.0789,28.0405,28.0558,28900.0
2012-09-26 11:30:00,36.51,36.51,36.43,36.44,31500.0,28.0558,28.0558,27.9943,28.002,31500.0
2012-09-26 11:35:00,36.44,36.47,36.43,36.46,72200.0,28.002,28.0251,27.9943,28.0174,72200.0
2012-09-26 11:40:00,36.46,36.53,36.46,36.52,27500.0,28.0174,28.0712,28.0174,28.0635,27500.0
2012-09-26 11:45:00,36.53,36.57,36.5,36.5,59600.0,28.0712,28.1019,28.0481,28.0481,59600.0
2012-09-26 11:50:00,36.5,36.5,36.46,36.49,36200.0,28.0481,28.0481,28.0174,28.0405,36200.0
2012-09-26 11:55:00,36.5,36.53,36.5,36.53,150800.0,28.0481,28.0712,28.0481,28.0712,150800.0
2012-09-26 12:00:00,36.53,36.62,36.53,36.6,52100.0,28.0712,28.1403,28.0712,28.125,52100.0
2012-09-26 12:05:00,36.61,36.65,36.6,36.63,22700.0,28.1327,28.1634,28.125,28.148,22700.0
2012-09-26 12:10:00,36.63,36.68,36.62,36.65,292700.0,28.148,28.1865,28.1403,28.1634,292700.0
2012-09-26 12:15:00,36.65,36.68,36.62,36.63,10800.0,28.1634,28.1865,28.1403,28.148,10800.0
2012-09-26 12:20:00,36.62,36.64,36.6,36.6,12800.0,28.1403,28.1557,28.125,28.125,12800.0
2012-09-26 12:25:00,36.6,36.63,36.58,36.61,131300.0,28.125,28.148,28.1096,28.1327,131300.0
2012-09-26 12:30:00,36.61,36.61,36.58,36.59,18900.0,28.1327,28.1327,28.1096,28.1173,18900.0
2012-09-26 12:35:00,36.58,36.6,36.58,36.6,800.0,28.1096,28.125,28.1096,28.125,800.0
2012-09-26 12:40:00,36.59,36.6,36.57,36.58,16900.0,28.1173,28.125,28.1019,28.1096,16900.0
2012-09-26 12:45:00,36.59,36.6,36.57,36.59,35900.0,28.1173,28.125,28.1019,28.1173,35900.0
2012-09-26 12:50:00,36.59,36.61,36.56,36.61,50100.0,28.1173,28.1327,28.0942,28.1327,50100.0
2012-09-26 12:55:00,36.61,36.7,36.61,36.67,39500.0,28.1327,28.2018,28.1327,28.1788,39500.0
2012-09-26 13:00:00,36.68,36.69,36.65,36.67,30400.0,28.1865,28.1941,28.1634,28.1788,30400.0
2012-09-26 13:05:00,36.67,36.73,36.66,36.68,43600.0,28.1788,28.2249,28.1711,28.1865,43600.0
2012-09-26 13:10:00,36.68,36.7,36.67,36.69,8400.0,28.1865,28.2018,28.1788,28.1941,8400.0
2012-09-26 13:15:00,36.68,36.7,36.67,36.69,21600.0,28.1865,28.2018,28.1788,28.1941,21600.0
2012-09-26 13:20:00,36.68,36.73,36.68,36.73,6400.0,28.1865,28.2249,28.1865,28.2249,6400.0
2012-09-26 13:25:00,36.73,36.76,36.72,36.72,46000.0,28.2249,28.2479,28.2172,28.2172,46000.0
2012-09-26 13:30:00,36.73,36.76,36.72,36.75,89100.0,28.2249,28.2479,28.2172,28.2402,89100.0
2012-09-26 13:35:00,36.74,36.74,36.71,36.71,13400.0,28.2326,28.2326,28.2095,28.2095,13400.0
2012-09-26 13:40:00,36.72,36.74,36.72,36.74,10100.0,28.2172,28.2326,28.2172,28.2326,10100.0
2012-09-26 13:45:00,36.73,36.74,36.63,36.65,26900.0,28.2249,28.2326,28.148,28.1634,26900.0
2012-09-26 13:50:00,36.65,36.69,36.63,36.63,15200.0,28.1634,28.1941,28.148,28.148,15200.0
2012-09-26 13:55:00,36.63,36.63,36.57,36.57,47500.0,28.148,28.148,28.1019,28.1019,47500.0
2012-09-26 14:00:00,36.57,36.68,36.57,36.65,36400.0,28.1019,28.1865,28.1019,28.1634,36400.0
2012-09-26 14:05:00,36.65,36.69,36.64,36.65,33700.0,28.1634,28.1941,28.1557,28.1634,33700.0
2012-09-26 14:10:00,36.65,36.66,36.61,36.62,24100.0,28.1634,28.1711,28.1327,28.1403,24100.0
2012-09-26 14:15:00,36.62,36.68,36.62,36.67,14000.0,28.1403,28.1865,28.1403,28.1788,14000.0
2012-09-26 14:20:00,36.67,36.68,36.65,36.67,17400.0,28.1788,28.1865,28.1634,28.1788,17400.0
2012-09-26 14:25:00,36.67,36.71,36.64,36.64,17100.0,28.1788,28.2095,28.1557,28.1557,17100.0
2012-09-26 14:30:00,36.63,36.66,36.6,36.66,58400.0,28.148,28.1711,28.125,28.1711,58400.0
2012-09-26 14:35:00,36.65,36.66,36.62,36.64,14300.0,28.1634,28.1711,28.1403,28.1557,14300.0
2012-09-26 14:40:00,36.64,36.65,36.63,36.64,12500.0,28.1557,28.1634,28.148,28.1557,12500.0
2012-09-26 14:45:00,36.65,36.66,36.62,36.64,21200.0,28.1634,28.1711,28.1403,28.1557,21200.0
2012-09-26 14:50:00,36.64,36.64,36.59,36.59,121400.0,28.1557,28.1557,28.1173,28.1173,121400.0
2012-09-26 14:55:00,36.6,36.62,36.56,36.62,34900.0,28.125,28.1403,28.0942,28.1403,34900.0
2012-09-26 15:00:00,36.63,36.63,36.57,36.58,19700.0,28.148,28.148,28.1019,28.1096,19700.0
2012-09-26 15:05:00,36.58,36.59,36.52,36.57,37000.0,28.1096,28.1173,28.0635,28.1019,37000.0
2012-09-26 15:10:00,36.57,36.58,36.55,36.58,42900.0,28.1019,28.1096,28.0866,28.1096,42900.0
2012-09-26 15:15:00,36.59,36.64,36.59,36.6,152200.0,28.1173,28.1557,28.1173,28.125,152200.0
2012-09-26 15:20:00,36.6,36.63,36.57,36.57,82500.0,28.125,28.148,28.1019,28.1019,82500.0
2012-09-26 15:25:00,36.58,36.62,36.54,36.54,58900.0,28.1096,28.1403,28.0789,28.0789,58900.0
2012-09-26 15:30:00,36.55,36.58,36.54,36.55,83900.0,28.0866,28.1096,28.0789,28.0866,83900.0
2012-09-26 15:35:00,36.55,36.58,36.52,36.58,107500.0,28.0866,28.1096,28.0635,28.1096,107500.0
2012-09-26 15:40:00,36.58,36.6,36.55,36.58,150500.0,28.1096,28.125,28.0866,28.1096,150500.0
2012-09-26 15:45:00,36.57,36.58,36.53,36.55,225900.0,28.1019,28.1096,28.0712,28.0866,225900.0
2012-09-26 15:50:00,36.54,36.62,36.53,36.61,167400.0,28.0789,28.1403,28.0712,28.1327,167400.0
2012-09-26 15:55:00,36.6,36.6,36.56,36.57,294800.0,28.125,28.125,28.0942,28.1019,294800.0
2012-09-27 09:30:00,36.88,36.89,36.79,36.79,77800.0,28.3401,28.3478,28.271,28.271,77800.0
2012-09-27 09:35:00,36.79,36.79,36.74,36.79,67700.0,28.271,28.271,28.2326,28.271,67700.0
2012-09-27 09:40:00,36.79,36.79,36.7,36.73,90400.0,28.271,28.271,28.2018,28.2249,90400.0
2012-09-27 09:45:00,36.72,36.79,36.69,36.77,60000.0,28.2172,28.271,28.1941,28.2556,60000.0
2012-09-27 09:50:00,36.77,36.79,36.73,36.73,29100.0,28.2556,28.271,28.2249,28.2249,29100.0
2012-09-27 09:55:00,36.73,36.75,36.69,36.73,63900.0,28.2249,28.2402,28.1941,28.2249,63900.0
2012-09-27 10:00:00,36.72,36.74,36.64,36.67,62000.0,28.2172,28.2326,28.1557,28.1788,62000.0
2012-09-27 10:05:00,36.66,36.68,36.64,36.66,48700.0,28.1711,28.1865,28.1557,28.1711,48700.0
2012-09-27 10:10:00,36.65,36.68,36.6,36.66,85100.0,28.1634,28.1865,28.125,28.1711,85100.0
2012-09-27 10:15:00,36.66,36.72,36.64,36.71,46300.0,28.1711,28.2172,28.1557,28.2095,46300.0
2012-09-27 10:20:00,36.7,36.72,36.67,36.69,95900.0,28.2018,28.2172,28.1788,28.1941,95900.0
2012-09-27 10:25:00,36.7,36.71,36.66,36.68,17300.0,28.2018,28.2095,28.1711,28.1865,17300.0
2012-09-27 10:30:00,36.68,36.7,36.65,36.69,28900.0,28.1865,28.2018,28.1634,28.1941,28900.0
2012-09-27 10:35:00,36.68,36.69,36.65,36.66,113100.0,28.1865,28.1941,28.1634,28.1711,113100.0
2012-09-27 10:40:00,36.66,36.69,36.65,36.68,64700.0,28.1711,28.1941,28.1634,28.1865,64700.0
2012-09-27 10:45:00,36.67,36.73,36.66,36.72,21800.0,28.1788,28.2249,28.1711,28.2172,21800.0
2012-09-27 10:50:00,36.72,36.75,36.72,36.72,32600.0,28.2172,28.2402,28.2172,28.2172,32600.0
2012-09-27 10:55:00,36.71,36.79,36.71,36.75,51500.0,28.2095,28.271,28.2095,28.2402,51500.0
2012-09-27 11:00:00,36.75,36.78,36.74,36.77,19000.0,28.2402,28.2633,28.2326,28.2556,19000.0
2012-09-27 11:05:00,36.77,36.77,36.73,36.74,40700.0,28.2556,28.2556,28.2249,28.2326,40700.0
2012-09-27 11:10:00,36.74,36.76,36.72,36.74,12600.0,28.2326,28.2479,28.2172,28.2326,12600.0
2012-09-27 11:15:00,36.74,36.77,36.73,36.75,16300.0,28.2326,28.2556,28.2249,28.2402,16300.0
2012-09-27 11:20:00,36.75,36.78,36.69,36.7,23700.0,28.2402,28.2633,28.1941,28.2018,23700.0
2012-09-27 11:25:00,36.7,36.73,36.67,36.73,53400.0,28.2018,28.2249,28.1788,28.2249,53400.0
2012-09-27 11:30:00,36.73,36.73,36.69,36.71,24000.0,28.2249,28.2249,28.1941,28.2095,24000.0
2012-09-27 11:35:00,36.71,36.76,36.7,36.72,138500.0,28.2095,28.2479,28.2018,28.2172,138500.0
2012-09-27 11:40:00,36.72,36.77,36.72,36.74,61300.0,28.2172,28.2556,28.2172,28.2326,61300.0
2012-09-27 11:45:00,36.73,36.77,36.73,36.76,18600.0,28.2249,28.2556,28.2249,28.2479,18600.0
2012-09-27 11:50:00,36.77,36.81,36.76,36.81,77500.0,28.2556,28.2864,28.2479,28.2864,77500.0
2012-09-27 11:55:00,36.8,36.9,36.8,36.88,171900.0,28.2787,28.3555,28.2787,28.3401,171900.0
2012-09-27 12:00:00,36.88,36.94,36.86,36.93,84700.0,28.3401,28.3863,28.3248,28.3786,84700.0
2012-09-27 12:05:00,36.94,36.95,36.9,36.9,108600.0,28.3863,28.3939,28.3555,28.3555,108600.0
2012-09-27 12:10:00,36.9,36.94,36.9,36.9,13700.0,28.3555,28.3863,28.3555,28.3555,13700.0
2012-09-27 12:15:00,36.9,36.91,36.89,36.9,7700.0,28.3555,28.3632,28.3478,28.3555,7700.0
2012-09-27 12:20:00,36.9,36.9,36.86,36.89,7300.0,28.3555,28.3555,28.3248,28.3478,7300.0
2012-09-27 12:25:00,36.89,36.97,36.89,36.95,80300.0,28.3478,28.4093,28.3478,28.3939,80300.0
2012-09-27 12:30:00,36.95,36.97,36.93,36.94,22000.0,28.3939,28.4093,28.3786,28.3863,22000.0
2012-09-27 12:35:00,36.94,36.95,36.91,36.94,15600.0,28.3863,28.3939,28.3632,28.3863,15600.0
2012-09-27 12:40:00,36.93,36.93,36.89,36.9,8400.0,28.3786,28.3786,28.3478,28.3555,8400.0
2012-09-27 12:45:00,36.91,36.94,36.9,36.92,8400.0,28.3632,28.3863,28.3555,28.3709,8400.0
2012-09-27 12:50:00,36.91,36.92,36.9,36.9,9000.0,28.3632,28.3709,28.3555,28.3555,9000.0
2012-09-27 12:55:00,36.9,36.91,36.9,36.9,16200.0,28.3555,28.3632,28.3555,28.3555,16200.0
2012-09-27 13:00:00,36.89,36.92,36.89,36.91,5300.0,28.3478,28.3709,28.3478,28.3632,5300.0
2012-09-27 13:05:00,36.92,36.92,36.9,36.9,52400.0,28.3709,28.3709,28.3555,28.3555,52400.0
2012-09-27 13:10:00,36.9,36.92,36.9,36.9,61700.0,28.3555,28.3709,28.3555,28.3555,61700.0
2012-09-27 13:15:00,36.91,36.95,36.91,36.92,13600.0,28.3632,28.3939,28.3632,28.3709,13600.0
2012-09-27 13:20:00,36.93,36.94,36.93,36.93,4400.0,28.3786,28.3863,28.3786,28.3786,4400.0
2012-09-27 13:25:00,36.94,36.95,36.93,36.94,13000.0,28.3863,28.3939,28.3786,28.3863,13000.0
2012-09-27 13:30:00,36.95,36.96,36.95,36.96,47100.0,28.3939,28.4016,28.3939,28.4016,47100.0
2012-09-27 13:35:00,36.96,37.01,36.96,37.0,80000.0,28.4016,28.44,28.4016,28.4324,80000.0
2012-09-27 13:40:00,37.0,37.06,37.0,37.02,50000.0,28.4324,28.4785,28.4324,28.4477,50000.0
2012-09-27 13:45:00,37.03,37.04,37.01,37.02,54700.0,28.4554,28.4631,28.44,28.4477,54700.0
2012-09-27 13:50:00,37.02,37.02,36.98,36.98,23200.0,28.4477,28.4477,28.417,28.417,23200.0
2012-09-27 13:55:00,36.99,37.0,36.97,36.99,11000.0,28.4247,28.4324,28.4093,28.4247,11000.0
2012-09-27 14:00:00,37.0,37.02,37.0,37.0,13000.0,28.4324,28.4477,28.4324,28.4324,13000.0
2012-09-27 14:05:00,36.99,37.03,36.99,37.01,25800.0,28.4247,28.4554,28.4247,28.44,25800.0
2012-09-27 14:10:00,37.0,37.05,37.0,37.05,13700.0,28.4324,28.4708,28.4324,28.4708,13700.0
2012-09-27 14:15:00,37.06,37.07,37.05,37.06,32100.0,28.4785,28.4861,28.4708,28.4785,32100.0
2012-09-27 14:20:00,37.07,37.08,37.06,37.07,33500.0,28.4861,28.4938,28.4785,28.4861,33500.0
2012-09-27 14:25:00,37.07,37.07,37.05,37.05,22300.0,28.4861,28.4861,28.4708,28.4708,22300.0
2012-09-27 14:30:00,37.05,37.06,37.04,37.06,9200.0,28.4708,28.4785,28.4631,28.4785,9200.0
2012-09-27 14:35:00,37.06,37.06,37.03,37.04,21100.0,28.4785,28.4785,28.4554,28.4631,21100.0
2012-09-27 14:40:00,37.04,37.04,37.03,37.04,5900.0,28.4631,28.4631,28.4554,28.4631,5900.0
2012-09-27 14:45:00,37.04,37.05,37.03,37.04,6100.0,28.4631,28.4708,28.4554,28.4631,6100.0
2012-09-27 14:50:00,37.05,37.06,37.0,37.0,36900.0,28.4708,28.4785,28.4324,28.4324,36900.0
2012-09-27 14:55:00,37.01,37.02,37.01,37.02,10500.0,28.44,28.4477,28.44,28.4477,10500.0
2012-09-27 15:00:00,37.02,37.02,37.0,37.02,37700.0,28.4477,28.4477,28.4324,28.4477,37700.0
2012-09-27 15:05:00,37.01,37.02,37.01,37.01,5200.0,28.44,28.4477,28.44,28.44,5200.0
2012-09-27 15:10:00,37.01,37.02,37.0,37.01,38300.0,28.44,28.4477,28.4324,28.44,38300.0
2012-09-27 15:15:00,37.0,37.01,36.98,36.99,54300.0,28.4324,28.44,28.417,28.4247,54300.0
2012-09-27 15:20:00,36.98,37.0,36.97,36.98,39600.0,28.417,28.4324,28.4093,28.417,39600.0
2012-09-27 15:25:00,36.99,37.02,36.98,36.98,22400.0,28.4247,28.4477,28.417,28.417,22400.0
2012-09-27 15:30:00,36.99,37.03,36.99,37.03,42700.0,28.4247,28.4554,28.4247,28.4554,42700.0
2012-09-27 15:35:00,37.04,37.05,37.02,37.02,47500.0,28.4631,28.4708,28.4477,28.4477,47500.0
2012-09-27 15:40:00,37.02,37.06,37.01,37.03,456800.0,28.4477,28.4785,28.44,28.4554,456800.0
2012-09-27 15:45:00,37.03,37.04,36.97,36.99,143100.0,28.4554,28.4631,28.4093,28.4247,143100.0
2012-09-27 15:50:00,37.0,37.02,36.98,37.0,154100.0,28.4324,28.4477,28.417,28.4324,154100.0
2012-09-27 15:55:00,37.01,37.02,36.99,37.02,412700.0,28.44,28.4477,28.4247,28.4477,412700.0
2012-09-28 09:30:00,36.81,36.83,36.76,36.76,75500.0,28.2864,28.3017,28.2479,28.2479,75500.0
2012-09-28 09:35:00,36.76,36.82,36.76,36.78,86700.0,28.2479,28.294,28.2479,28.2633,86700.0
2012-09-28 09:40:00,36.78,36.8,36.71,36.72,45500.0,28.2633,28.2787,28.2095,28.2172,45500.0
2012-09-28 09:45:00,36.72,36.73,36.63,36.71,65300.0,28.2172,28.2249,28.148,28.2095,65300.0
2012-09-28 09:50:00,36.71,36.71,36.6,36.64,386000.0,28.2095,28.2095,28.125,28.1557,386000.0
2012-09-28 09:55:00,36.64,36.69,36.6,36.66,147400.0,28.1557,28.1941,28.125,28.1711,147400.0
2012-09-28 10:00:00,36.68,36.74,36.66,36.71,44600.0,28.1865,28.2326,28.1711,28.2095,44600.0
2012-09-28 10:05:00,36.7,36.75,36.7,36.74,119300.0,28.2018,28.2402,28.2018,28.2326,119300.0
2012-09-28 10:10:00,36.74,36.77,36.71,36.74,51500.0,28.2326,28.2556,28.2095,28.2326,51500.0
2012-09-28 10:15:00,36.74,36.74,36.68,36.7,17800.0,28.2326,28.2326,28.1865,28.2018,17800.0
2012-09-28 10:20:00,36.7,36.71,36.67,36.7,18800.0,28.2018,28.2095,28.1788,28.2018,18800.0
2012-09-28 10:25:00,36.69,36.7,36.61,36.68,106900.0,28.1941,28.2018,28.1327,28.1865,106900.0
2012-09-28 10:30:00,36.67,36.74,36.65,36.73,18600.0,28.1788,28.2326,28.1634,28.2249,18600.0
2012-09-28 10:35:00,36.72,36.75,36.71,36.75,14900.0,28.2172,28.2402,28.2095,28.2402,14900.0
2012-09-28 10:40:00,36.75,36.75,36.7,36.7,24000.0,28.2402,28.2402,28.2018,28.2018,24000.0
2012-09-28 10:45:00,36.7,36.75,36.7,36.73,24600.0,28.2018,28.2402,28.2018,28.2249,24600.0
2012-09-28 10:50:00,36.73,36.74,36.68,36.69,42800.0,28.2249,28.2326,28.1865,28.1941,42800.0
2012-09-28 10:55:00,36.7,36.72,36.68,36.72,34100.0,28.2018,28.2172,28.1865,28.2172,34100.0
2012-09-28 11:00:00,36.73,36.73,36.69,36.7,42100.0,28.2249,28.2249,28.1941,28.2018,42100.0
2012-09-28 11:05:00,36.71,36.73,36.7,36.71,18600.0,28.2095,28.2249,28.2018,28.2095,18600.0
2012-09-28 11:10:00,36.71,36.71,36.68,36.68,27800.0,28.2095,28.2095,28.1865,28.1865,27800.0
2012-09-28 11:15:00,36.66,36.69,36.66,36.68,32100.0,28.1711,28.1941,28.1711,28.1865,32100.0
2012-09-28 11:20:00,36.67,36.68,36.66,36.68,32400.0,28.1788,28.1865,28.1711,28.1865,32400.0
2012-09-28 11:25:00,36.68,36.68,36.63,36.63,50800.0,28.1865,28.1865,28.148,28.148,50800.0
2012-09-28 11:30:00,36.63,36.68,36.63,36.63,56200.0,28.148,28.1865,28.148,28.148,56200.0
2012-09-28 11:35:00,36.63,36.65,36.62,36.64,64200.0,28.148,28.1634,28.1403,28.1557,64200.0
2012-09-28 11:40:00,36.65,36.68,36.65,36.68,12700.0,28.1634,28.1865,28.1634,28.1865,12700.0
2012-09-28 11:45:00,36.68,36.75,36.68,36.73,23100.0,28.1865,28.2402,28.1865,28.2249,23100.0
2012-09-28 11:50:00,36.72,36.72,36.68,36.69,29800.0,28.2172,28.2172,28.1865,28.1941,29800.0
2012-09-28 11:55:00,36.69,36.71,36.69,36.7,19400.0,28.1941,28.2095,28.1941,28.2018,19400.0
2012-09-28 12:00:00,36.69,36.75,36.69,36.72,52400.0,28.1941,28.2402,28.1941,28.2172,52400.0
2012-09-28 12:05:00,36.72,36.79,36.72,36.78,138300.0,28.2172,28.271,28.2172,28.2633,138300.0
2012-09-28 12:10:00,36.79,36.84,36.79,36.8,53300.0,28.271,28.3094,28.271,28.2787,53300.0
2012-09-28 12:15:00,36.81,36.84,36.8,36.8,31300.0,28.2864,28.3094,28.2787,28.2787,31300.0
2012-09-28 12:20:00,36.81,36.81,36.77,36.77,62400.0,28.2864,28.2864,28.2556,28.2556,62400.0
2012-09-28 12:25:00,36.77,36.77,36.72,36.73,23800.0,28.2556,28.2556,28.2172,28.2249,23800.0
2012-09-28 12:30:00,36.74,36.77,36.73,36.75,15600.0,28.2326,28.2556,28.2249,28.2402,15600.0
2012-09-28 12:35:00,36.75,36.76,36.72,36.74,28900.0,28.2402,28.2479,28.2172,28.2326,28900.0
2012-09-28 12:40:00,36.74,36.74,36.71,36.71,14700.0,28.2326,28.2326,28.2095,28.2095,14700.0
2012-09-28 12:45:00,36.71,36.73,36.7,36.72,25000.0,28.2095,28.2249,28.2018,28.2172,25000.0
2012-09-28 12:50:00,36.72,36.73,36.7,36.73,22600.0,28.2172,28.2249,28.2018,28.2249,22600.0
2012-09-28 12:55:00,36.74,36.75,36.72,36.75,17600.0,28.2326,28.2402,28.2172,28.2402,17600.0
2012-09-28 13:00:00,36.75,36.76,36.74,36.75,11900.0,28.2402,28.2479,28.2326,28.2402,11900.0
2012-09-28 13:05:00,36.75,36.75,36.72,36.73,14100.0,28.2402,28.2402,28.2172,28.2249,14100.0
2012-09-28 13:10:00,36.73,36.74,36.69,36.72,36000.0,28.2249,28.2326,28.1941,28.2172,36000.0
2012-09-28 13:15:00,36.72,36.75,36.72,36.73,25500.0,28.2172,28.2402,28.2172,28.2249,25500.0
2012-09-28 13:20:00,36.73,36.78,36.73,36.77,44100.0,28.2249,28.2633,28.2249,28.2556,44100.0
2012-09-28 13:25:00,36.78,36.78,36.76,36.77,43900.0,28.2633,28.2633,28.2479,28.2556,43900.0
2012-09-28 13:30:00,36.78,36.8,36.78,36.79,55400.0,28.2633,28.2787,28.2633,28.271,55400.0
2012-09-28 13:35:00,36.8,36.86,36.79,36.86,73000.0,28.2787,28.3248,28.271,28.3248,73000.0
2012-09-28 13:40:00,36.86,36.87,36.86,36.86,20000.0,28.3248,28.3325,28.3248,28.3248,20000.0
2012-09-28 13:45:00,36.85,36.86,36.84,36.85,12200.0,28.3171,28.3248,28.3094,28.3171,12200.0
2012-09-28 13:50:00,36.85,36.85,36.84,36.84,16100.0,28.3171,28.3171,28.3094,28.3094,16100.0
2012-09-28 13:55:00,36.84,36.85,36.83,36.83,33100.0,28.3094,28.3171,28.3017,28.3017,33100.0
2012-09-28 14:00:00,36.83,36.84,36.82,36.82,21100.0,28.3017,28.3094,28.294,28.294,21100.0
2012-09-28 14:05:00,36.82,36.83,36.79,36.8,20400.0,28.294,28.3017,28.271,28.2787,20400.0
2012-09-28 14:10:00,36.8,36.84,36.8,36.83,17700.0,28.2787,28.3094,28.2787,28.3017,17700.0
2012-09-28 14:15:00,36.83,36.83,36.8,36.82,21900.0,28.3017,28.3017,28.2787,28.294,21900.0
2012-09-28 14:20:00,36.82,36.83,36.79,36.8,22200.0,28.294,28.3017,28.271,28.2787,22200.0
2012-09-28 14:25:00,36.8,36.82,36.77,36.78,21900.0,28.2787,28.294,28.2556,28.2633,21900.0
2012-09-28 14:30:00,36.78,36.79,36.74,36.79,19600.0,28.2633,28.271,28.2326,28.271,19600.0
2012-09-28 14:35:00,36.78,36.78,36.73,36.77,30900.0,28.2633,28.2633,28.2249,28.2556,30900.0
2012-09-28 14:40:00,36.78,36.78,36.76,36.77,31700.0,28.2633,28.2633,28.2479,28.2556,31700.0
2012-09-28 14:45:00,36.78,36.79,36.78,36.78,20200.0,28.2633,28.271,28.2633,28.2633,20200.0
2012-09-28 14:50:00,36.78,36.79,36.76,36.76,22100.0,28.2633,28.271,28.2479,28.2479,22100.0
2012-09-28 14:55:00,36.76,36.78,36.76,36.76,13500.0,28.2479,28.2633,28.2479,28.2479,13500.0
2012-09-28 15:00:00,36.75,36.77,36.74,36.76,37600.0,28.2402,28.2556,28.2326,28.2479,37600.0
2012-09-28 15:05:00,36.76,36.77,36.74,36.77,148500.0,28.2479,28.2556,28.2326,28.2556,148500.0
2012-09-28 15:10:00,36.76,36.78,36.76,36.77,28100.0,28.2479,28.2633,28.2479,28.2556,28100.0
2012-09-28 15:15:00,36.78,36.8,36.73,36.74,49000.0,28.2633,28.2787,28.2249,28.2326,49000.0
2012-09-28 15:20:00,36.73,36.77,36.73,36.77,29900.0,28.2249,28.2556,28.2249,28.2556,29900.0
2012-09-28 15:25:00,36.77,36.77,36.73,36.74,42800.0,28.2556,28.2556,28.2249,28.2326,42800.0
2012-09-28 15:30:00,36.74,36.79,36.72,36.72,88600.0,28.2326,28.271,28.2172,28.2172,88600.0
2012-09-28 15:35:00,36.72,36.75,36.7,36.72,111500.0,28.2172,28.2402,28.2018,28.2172,111500.0
2012-09-28 15:40:00,36.72,36.79,36.71,36.78,96400.0,28.2172,28.271,28.2095,28.2633,96400.0
2012-09-28 15:45:00,36.78,36.87,36.77,36.82,261700.0,28.2633,28.3325,28.2556,28.294,261700.0
2012-09-28 15:50:00,36.83,36.86,36.8,36.82,214700.0,28.3017,28.3248,28.2787,28.294,214700.0
2012-09-28 15:55:00,36.81,36.82,36.78,36.78,332900.0,28.2864,28.294,28.2633,28.2633,332900.0
2012-10-01 09:30:00,37.04,37.1,36.99,37.09,193600.0,28.4631,28.5092,28.4247,28.5015,193600.0
2012-10-01 09:35:00,37.09,37.09,37.03,37.04,32900.0,28.5015,28.5015,28.4554,28.4631,32900.0
2012-10-01 09:40:00,37.03,37.04,37.01,37.01,18600.0,28.4554,28.4631,28.44,28.44,18600.0
2012-10-01 09:45:00,37.01,37.05,37.0,37.03,52700.0,28.44,28.4708,28.4324,28.4554,52700.0
2012-10-01 09:50:00,37.03,37.04,36.97,36.98,79500.0,28.4554,28.4631,28.4093,28.417,79500.0
2012-10-01 09:55:00,36.98,37.03,36.98,37.0,21900.0,28.417,28.4554,28.417,28.4324,21900.0
2012-10-01 10:00:00,37.0,37.28,37.0,37.27,284800.0,28.4324,28.6475,28.4324,28.6398,284800.0
2012-10-01 10:05:00,37.27,37.33,37.27,37.3,66700.0,28.6398,28.6859,28.6398,28.6629,66700.0
2012-10-01 10:10:00,37.3,37.31,37.27,37.28,43600.0,28.6629,28.6706,28.6398,28.6475,43600.0
2012-10-01 10:15:00,37.29,37.29,37.26,37.27,73300.0,28.6552,28.6552,28.6322,28.6398,73300.0
2012-10-01 10:20:00,37.27,37.28,37.19,37.21,63100.0,28.6398,28.6475,28.5784,28.5937,63100.0
2012-10-01 10:25:00,37.21,37.22,37.17,37.21,32600.0,28.5937,28.6014,28.563,28.5937,32600.0
2012-10-01 10:30:00,37.21,37.21,37.18,37.21,14600.0,28.5937,28.5937,28.5707,28.5937,14600.0
2012-10-01 10:35:00,37.21,37.25,37.21,37.23,16700.0,28.5937,28.6245,28.5937,28.6091,16700.0
2012-10-01 10:40:00,37.22,37.23,37.15,37.18,102100.0,28.6014,28.6091,28.5476,28.5707,102100.0
2012-10-01 10:45:00,37.18,37.2,37.16,37.16,27700.0,28.5707,28.586,28.5553,28.5553,27700.0
2012-10-01 10:50:00,37.15,37.2,37.15,37.19,252900.0,28.5476,28.586,28.5476,28.5784,252900.0
2012-10-01 10:55:00,37.19,37.2,37.17,37.2,57900.0,28.5784,28.586,28.563,28.586,57900.0
2012-10-01 11:00:00,37.21,37.28,37.2,37.28,187900.0,28.5937,28.6475,28.586,28.6475,187900.0
2012-10-01 11:05:00,37.27,37.28,37.25,37.26,130400.0,28.6398,28.6475,28.6245,28.6322,130400.0
2012-10-01 11:10:00,37.26,37.3,37.25,37.27,25400.0,28.6322,28.6629,28.6245,28.6398,25400.0
2012-10-01 11:15:00,37.28,37.28,37.24,37.25,61900.0,28.6475,28.6475,28.6168,28.6245,61900.0
2012-10-01 11:20:00,37.25,37.27,37.25,37.25,21500.0,28.6245,28.6398,28.6245,28.6245,21500.0
2012-10-01 11:25:00,37.26,37.3,37.25,37.28,41200.0,28.6322,28.6629,28.6245,28.6475,41200.0
2012-10-01 11:30:00,37.28,37.28,37.26,37.27,8200.0,28.6475,28.6475,28.6322,28.6398,8200.0
2012-10-01 11:35:00,37.27,37.27,37.25,37.26,18600.0,28.6398,28.6398,28.6245,28.6322,18600.0
2012-10-01 11:40:00,37.26,37.27,37.25,37.25,26000.0,28.6322,28.6398,28.6245,28.6245,26000.0
2012-10-01 11:45:00,37.25,37.25,37.23,37.23,24200.0,28.6245,28.6245,28.6091,28.6091,24200.0
2012-10-01 11:50:00,37.24,37.25,37.22,37.23,44400.0,28.6168,28.6245,28.6014,28.6091,44400.0
2012-10-01 11:55:00,37.23,37.23,37.17,37.2,71600.0,28.6091,28.6091,28.563,28.586,71600.0
2012-10-01 12:00:00,37.19,37.2,37.17,37.17,22900.0,28.5784,28.586,28.563,28.563,22900.0
2012-10-01 12:05:00,37.17,37.19,37.17,37.19,10000.0,28.563,28.5784,28.563,28.5784,10000.0
2012-10-01 12:10:00,37.19,37.2,37.18,37.2,12000.0,28.5784,28.586,28.5707,28.586,12000.0
2012-10-01 12:15:00,37.19,37.21,37.19,37.2,15900.0,28.5784,28.5937,28.5784,28.586,15900.0
2012-10-01 12:20:00,37.19,37.22,37.19,37.21,20900.0,28.5784,28.6014,28.5784,28.5937,20900.0
2012-10-01 12:25:00,37.21,37.22,37.18,37.2,10400.0,28.5937,28.6014,28.5707,28.586,10400.0
2012-10-01 12:30:00,37.2,37.24,37.19,37.19,66800.0,28.586,28.6168,28.5784,28.5784,66800.0
2012-10-01 12:35:00,37.2,37.21,37.19,37.2,20800.0,28.586,28.5937,28.5784,28.586,20800.0
2012-10-01 12:40:00,37.2,37.23,37.2,37.21,30700.0,28.586,28.6091,28.586,28.5937,30700.0
2012-10-01 12:45:00,37.22,37.23,37.09,37.11,291000.0,28.6014,28.6091,28.5015,28.5169,291000.0
2012-10-01 12:50:00,37.11,37.12,37.05,37.09,270400.0,28.5169,28.5246,28.4708,28.5015,270400.0
2012-10-01 12:55:00,37.1,37.13,37.1,37.13,17300.0,28.5092,28.5323,28.5092,28.5323,17300.0
2012-10-01 13:00:00,37.13,37.13,37.06,37.06,48300.0,28.5323,28.5323,28.4785,28.4785,48300.0
2012-10-01 13:05:00,37.07,37.11,37.03,37.03,47900.0,28.4861,28.5169,28.4554,28.4554,47900.0
2012-10-01 13:10:00,37.04,37.04,36.95,36.99,216800.0,28.4631,28.4631,28.3939,28.4247,216800.0
2012-10-01 13:15:00,36.99,37.02,36.95,36.99,73400.0,28.4247,28.4477,28.3939,28.4247,73400.0
2012-10-01 13:20:00,36.99,37.0,36.96,36.99,52100.0,28.4247,28.4324,28.4016,28.4247,52100.0
2012-10-01 13:25:00,36.99,37.05,36.98,37.05,38100.0,28.4247,28.4708,28.417,28.4708,38100.0
2012-10-01 13:30:00,37.05,37.05,36.97,37.0,99400.0,28.4708,28.4708,28.4093,28.4324,99400.0
2012-10-01 13:35:00,37.01,37.04,36.98,36.98,54500.0,28.44,28.4631,28.417,28.417,54500.0
2012-10-01 13:40:00,36.98,37.02,36.96,37.01,86800.0,28.417,28.4477,28.4016,28.44,86800.0
2012-10-01 13:45:00,37.01,37.05,37.01,37.05,21900.0,28.44,28.4708,28.44,28.4708,21900.0
2012-10-01 13:50:00,37.04,37.07,37.03,37.05,35700.0,28.4631,28.4861,28.4554,28.4708,35700.0
2012-10-01 13:55:00,37.05,37.08,37.05,37.08,29700.0,28.4708,28.4938,28.4708,28.4938,29700.0
2012-10-01 14:00:00,37.08,37.1,37.05,37.1,37100.0,28.4938,28.5092,28.4708,28.5092,37100.0
2012-10-01 14:05:00,37.1,37.1,37.07,37.09,80700.0,28.5092,28.5092,28.4861,28.5015,80700.0
2012-10-01 14:10:00,37.09,37.09,37.06,37.07,88500.0,28.5015,28.5015,28.4785,28.4861,88500.0
2012-10-01 14:15:00,37.07,37.08,37.0,37.02,111700.0,28.4861,28.4938,28.4324,28.4477,111700.0
2012-10-01 14:20:00,37.02,37.05,37.0,37.03,112100.0,28.4477,28.4708,28.4324,28.4554,112100.0
2012-10-01 14:25:00,37.03,37.03,36.99,37.02,94700.0,28.4554,28.4554,28.4247,28.4477,94700.0
2012-10-01 14:30:00,37.02,37.05,36.99,37.02,33400.0,28.4477,28.4708,28.4247,28.4477,33400.0
2012-10-01 14:35:00,37.02,37.07,37.02,37.05,14500.0,28.4477,28.4861,28.4477,28.4708,14500.0
2012-10-01 14:40:00,37.06,37.08,37.04,37.07,38800.0,28.4785,28.4938,28.4631,28.4861,38800.0
2012-10-01 14:45:00,37.07,37.07,37.05,37.06,15000.0,28.4861,28.4861,28.4708,28.4785,15000.0
2012-10-01 14:50:00,37.06,37.06,37.05,37.05,17700.0,28.4785,28.4785,28.4708,28.4708,17700.0
2012-10-01 14:55:00,37.06,37.07,37.05,37.07,18100.0,28.4785,28.4861,28.4708,28.4861,18100.0
2012-10-01 15:00:00,37.06,37.07,37.0,37.01,17100.0,28.4785,28.4861,28.4324,28.44,17100.0
2012-10-01 15:05:00,37.0,37.04,37.0,37.02,35500.0,28.4324,28.4631,28.4324,28.4477,35500.0
2012-10-01 15:10:00,37.01,37.02,36.93,36.94,47600.0,28.44,28.4477,28.3786,28.3863,47600.0
2012-10-01 15:15:00,36.93,36.96,36.91,36.92,49400.0,28.3786,28.4016,28.3632,28.3709,49400.0
2012-10-01 15:20:00,36.92,36.92,36.83,36.85,80400.0,28.3709,28.3709,28.3017,28.3171,80400.0
2012-10-01 15:25:00,36.84,36.9,36.81,36.9,167900.0,28.3094,28.3555,28.2864,28.3555,167900.0
2012-10-01 15:30:00,36.9,36.91,36.87,36.9,73200.0,28.3555,28.3632,28.3325,28.3555,73200.0
2012-10-01 15:35:00,36.89,36.92,36.84,36.89,51300.0,28.3478,28.3709,28.3094,28.3478,51300.0
2012-10-01 15:40:00,36.88,36.96,36.88,36.91,69800.0,28.3401,28.4016,28.3401,28.3632,69800.0
2012-10-01 15:45:00,36.91,36.93,36.86,36.9,92000.0,28.3632,28.3786,28.3248,28.3555,92000.0
2012-10-01 15:50:00,36.91,36.94,36.86,36.9,106700.0,28.3632,28.3863,28.3248,28.3555,106700.0
2012-10-01 15:55:00,36.9,36.93,36.89,36.91,197800.0,28.3555,28.3786,28.3478,28.3632,197800.0
2012-10-02 09:30:00,36.99,37.04,36.91,36.99,119700.0,28.4247,28.4631,28.3632,28.4247,119700.0
2012-10-02 09:35:00,36.99,37.0,36.79,36.8,44000.0,28.4247,28.4324,28.271,28.2787,44000.0
2012-10-02 09:40:00,36.81,36.82,36.76,36.79,49300.0,28.2864,28.294,28.2479,28.271,49300.0
2012-10-02 09:45:00,36.8,36.89,36.8,36.87,154400.0,28.2787,28.3478,28.2787,28.3325,154400.0
2012-10-02 09:50:00,36.87,36.87,36.79,36.8,60100.0,28.3325,28.3325,28.271,28.2787,60100.0
2012-10-02 09:55:00,36.8,36.81,36.76,36.77,140000.0,28.2787,28.2864,28.2479,28.2556,140000.0
2012-10-02 10:00:00,36.77,36.77,36.7,36.71,56100.0,28.2556,28.2556,28.2018,28.2095,56100.0
2012-10-02 10:05:00,36.69,36.75,36.67,36.75,229200.0,28.1941,28.2402,28.1788,28.2402,229200.0
2012-10-02 10:10:00,36.74,36.78,36.72,36.75,31100.0,28.2326,28.2633,28.2172,28.2402,31100.0
2012-10-02 10:15:00,36.76,36.78,36.72,36.78,58600.0,28.2479,28.2633,28.2172,28.2633,58600.0
2012-10-02 10:20:00,36.78,36.84,36.78,36.82,20100.0,28.2633,28.3094,28.2633,28.294,20100.0
2012-10-02 10:25:00,36.82,36.84,36.81,36.83,35700.0,28.294,28.3094,28.2864,28.3017,35700.0
2012-10-02 10:30:00,36.84,36.89,36.82,36.87,60000.0,28.3094,28.3478,28.294,28.3325,60000.0
2012-10-02 10:35:00,36.88,36.9,36.83,36.83,21700.0,28.3401,28.3555,28.3017,28.3017,21700.0
2012-10-02 10:40:00,36.83,36.84,36.82,36.82,19000.0,28.3017,28.3094,28.294,28.294,19000.0
2012-10-02 10:45:00,36.81,36.84,36.8,36.81,34200.0,28.2864,28.3094,28.2787,28.2864,34200.0
2012-10-02 10:50:00,36.79,36.8,36.7,36.71,40600.0,28.271,28.2787,28.2018,28.2095,40600.0
2012-10-02 10:55:00,36.69,36.72,36.69,36.71,28400.0,28.1941,28.2172,28.1941,28.2095,28400.0
2012-10-02 11:00:00,36.7,36.73,36.68,36.73,84500.0,28.2018,28.2249,28.1865,28.2249,84500.0
2012-10-02 11:05:00,36.71,36.71,36.66,36.67,30400.0,28.2095,28.2095,28.1711,28.1788,30400.0
2012-10-02 11:10:00,36.67,36.73,36.67,36.73,33900.0,28.1788,28.2249,28.1788,28.2249,33900.0
2012-10-02 11:15:00,36.72,36.74,36.7,36.7,27200.0,28.2172,28.2326,28.2018,28.2018,27200.0
2012-10-02 11:20:00,36.7,36.72,36.66,36.68,66000.0,28.2018,28.2172,28.1711,28.1865,66000.0
2012-10-02 11:25:00,36.69,36.71,36.67,36.69,41600.0,28.1941,28.2095,28.1788,28.1941,41600.0
2012-10-02 11:30:00,36.69,36.77,36.68,36.69,101000.0,28.1941,28.2556,28.1865,28.1941,101000.0
2012-10-02 11:35:00,36.69,36.7,36.56,36.58,139600.0,28.1941,28.2018,28.0942,28.1096,139600.0
2012-10-02 11:40:00,36.58,36.64,36.53,36.61,101400.0,28.1096,28.1557,28.0712,28.1327,101400.0
2012-10-02 11:45:00,36.61,36.61,36.57,36.59,29000.0,28.1327,28.1327,28.1019,28.1173,29000.0
2012-10-02 11:50:00,36.59,36.65,36.58,36.62,110300.0,28.1173,28.1634,28.1096,28.1403,110300.0
2012-10-02 11:55:00,36.62,36.63,36.58,36.6,52600.0,28.1403,28.148,28.1096,28.125,52600.0
2012-10-02 12:00:00,36.59,36.63,36.58,36.61,29100.0,28.1173,28.148,28.1096,28.1327,29100.0
2012-10-02 12:05:00,36.62,36.63,36.61,36.63,18100.0,28.1403,28.148,28.1327,28.148,18100.0
2012-10-02 12:10:00,36.62,36.66,36.61,36.65,49400.0,28.1403,28.1711,28.1327,28.1634,49400.0
2012-10-02 12:15:00,36.65,36.7,36.64,36.67,215200.0,28.1634,28.2018,28.1557,28.1788,215200.0
2012-10-02 12:20:00,36.67,36.7,36.66,36.66,20000.0,28.1788,28.2018,28.1711,28.1711,20000.0
2012-10-02 12:25:00,36.66,36.66,36.64,36.66,21300.0,28.1711,28.1711,28.1557,28.1711,21300.0
2012-10-02 12:30:00,36.66,36.67,36.63,36.63,11900.0,28.1711,28.1788,28.148,28.148,11900.0
2012-10-02 12:35:00,36.64,36.68,36.64,36.67,20700.0,28.1557,28.1865,28.1557,28.1788,20700.0
2012-10-02 12:40:00,36.67,36.68,36.65,36.68,14100.0,28.1788,28.1865,28.1634,28.1865,14100.0
2012-10-02 12:45:00,36.68,36.7,36.66,36.66,15200.0,28.1865,28.2018,28.1711,28.1711,15200.0
2012-10-02 12:50:00,36.67,36.69,36.66,36.67,20500.0,28.1788,28.1941,28.1711,28.1788,20500.0
2012-10-02 12:55:00,36.68,36.69,36.65,36.65,14200.0,28.1865,28.1941,28.1634,28.1634,14200.0
2012-10-02 13:00:00,36.65,36.66,36.63,36.65,18700.0,28.1634,28.1711,28.148,28.1634,18700.0
2012-10-02 13:05:00,36.66,36.66,36.65,36.65,6000.0,28.1711,28.1711,28.1634,28.1634,6000.0
2012-10-02 13:10:00,36.65,36.67,36.65,36.66,13700.0,28.1634,28.1788,28.1634,28.1711,13700.0
2012-10-02 13:15:00,36.66,36.67,36.65,36.65,8400.0,28.1711,28.1788,28.1634,28.1634,8400.0
2012-10-02 13:20:00,36.65,36.66,36.63,36.63,21600.0,28.1634,28.1711,28.148,28.148,21600.0
2012-10-02 13:25:00,36.63,36.64,36.61,36.63,21400.0,28.148,28.1557,28.1327,28.148,21400.0
2012-10-02 13:30:00,36.63,36.63,36.6,36.61,12300.0,28.148,28.148,28.125,28.1327,12300.0
2012-10-02 13:35:00,36.61,36.66,36.61,36.66,20200.0,28.1327,28.1711,28.1327,28.1711,20200.0
2012-10-02 13:40:00,36.66,36.68,36.64,36.65,33100.0,28.1711,28.1865,28.1557,28.1634,33100.0
2012-10-02 13:45:00,36.65,36.65,36.62,36.62,35100.0,28.1634,28.1634,28.1403,28.1403,35100.0
2012-10-02 13:50:00,36.62,36.62,36.59,36.6,61300.0,28.1403,28.1403,28.1173,28.125,61300.0
2012-10-02 13:55:00,36.59,36.62,36.52,36.59,55700.0,28.1173,28.1403,28.0635,28.1173,55700.0
2012-10-02 14:00:00,36.58,36.62,36.58,36.6,12900.0,28.1096,28.1403,28.1096,28.125,12900.0
2012-10-02 14:05:00,36.59,36.6,36.55,36.57,32300.0,28.1173,28.125,28.0866,28.1019,32300.0
2012-10-02 14:10:00,36.57,36.59,36.56,36.59,19600.0,28.1019,28.1173,28.0942,28.1173,19600.0
2012-10-02 14:15:00,36.59,36.6,36.56,36.56,14700.0,28.1173,28.125,28.0942,28.0942,14700.0
2012-10-02 14:20:00,36.56,36.58,36.55,36.55,14900.0,28.0942,28.1096,28.0866,28.0866,14900.0
2012-10-02 14:25:00,36.55,36.55,36.49,36.53,88400.0,28.0866,28.0866,28.0405,28.0712,88400.0
2012-10-02 14:30:00,36.53,36.53,36.5,36.52,143200.0,28.0712,28.0712,28.0481,28.0635,143200.0
2012-10-02 14:35:00,36.52,36.55,36.52,36.53,9400.0,28.0635,28.0866,28.0635,28.0712,9400.0
2012-10-02 14:40:00,36.52,36.55,36.5,36.53,30200.0,28.0635,28.0866,28.0481,28.0712,30200.0
2012-10-02 14:45:00,36.53,36.55,36.51,36.54,49600.0,28.0712,28.0866,28.0558,28.0789,49600.0
2012-10-02 14:50:00,36.53,36.56,36.53,36.55,28100.0,28.0712,28.0942,28.0712,28.0866,28100.0
2012-10-02 14:55:00,36.55,36.55,36.52,36.53,149000.0,28.0866,28.0866,28.0635,28.0712,149000.0
2012-10-02 15:00:00,36.53,36.55,36.52,36.55,34700.0,28.0712,28.0866,28.0635,28.0866,34700.0
2012-10-02 15:05:00,36.54,36.58,36.53,36.57,126100.0,28.0789,28.1096,28.0712,28.1019,126100.0
2012-10-02 15:10:00,36.57,36.58,36.54,36.58,104700.0,28.1019,28.1096,28.0789,28.1096,104700.0
2012-10-02 15:15:00,36.58,36.61,36.56,36.6,34500.0,28.1096,28.1327,28.0942,28.125,34500.0
2012-10-02 15:20:00,36.61,36.62,36.57,36.61,28800.0,28.1327,28.1403,28.1019,28.1327,28800.0
2012-10-02 15:25:00,36.6,36.63,36.59,36.63,67200.0,28.125,28.148,28.1173,28.148,67200.0
2012-10-02 15:30:00,36.63,36.66,36.62,36.63,66500.0,28.148,28.1711,28.1403,28.148,66500.0
2012-10-02 15:35:00,36.63,36.67,36.63,36.65,73600.0,28.148,28.1788,28.148,28.1634,73600.0
2012-10-02 15:40:00,36.66,36.67,36.64,36.65,55000.0,28.1711,28.1788,28.1557,28.1634,55000.0
2012-10-02 15:45:00,36.66,36.7,36.66,36.66,304300.0,28.1711,28.2018,28.1711,28.1711,304300.0
2012-10-02 15:50:00,36.67,36.71,36.67,36.7,252900.0,28.1788,28.2095,28.1788,28.2018,252900.0
2012-10-02 15:55:00,36.69,36.72,36.69,36.71,593400.0,28.1941,28.2172,28.1941,28.2095,593400.0
2012-10-03 09:30:00,36.67,36.69,36.61,36.66,96700.0,28.1788,28.1941,28.1327,28.1711,96700.0
2012-10-03 09:35:00,36.66,36.68,36.57,36.58,273500.0,28.1711,28.1865,28.1019,28.1096,273500.0
2012-10-03 09:40:00,36.57,36.61,36.53,36.54,155900.0,28.1019,28.1327,28.0712,28.0789,155900.0
2012-10-03 09:45:00,36.52,36.53,36.49,36.5,113500.0,28.0635,28.0712,28.0405,28.0481,113500.0
2012-10-03 09:50:00,36.5,36.53,36.45,36.47,41700.0,28.0481,28.0712,28.0097,28.0251,41700.0
2012-10-03 09:55:00,36.47,36.48,36.44,36.48,34400.0,28.0251,28.0328,28.002,28.0328,34400.0
2012-10-03 10:00:00,36.48,36.54,36.38,36.42,234500.0,28.0328,28.0789,27.9559,27.9867,234500.0
2012-10-03 10:05:00,36.41,36.46,36.4,36.46,74200.0,27.979,28.0174,27.9713,28.0174,74200.0
2012-10-03 10:10:00,36.46,36.49,36.44,36.47,35500.0,28.0174,28.0405,28.002,28.0251,35500.0
2012-10-03 10:15:00,36.48,36.57,36.48,36.57,170900.0,28.0328,28.1019,28.0328,28.1019,170900.0
2012-10-03 10:20:00,36.58,36.59,36.52,36.53,70200.0,28.1096,28.1173,28.0635,28.0712,70200.0
2012-10-03 10:25:00,36.53,36.56,36.51,36.54,106800.0,28.0712,28.0942,28.0558,28.0789,106800.0
2012-10-03 10:30:00,36.54,36.56,36.49,36.51,179800.0,28.0789,28.0942,28.0405,28.0558,179800.0
2012-10-03 10:35:00,36.51,36.53,36.49,36.51,44700.0,28.0558,28.0712,28.0405,28.0558,44700.0
2012-10-03 10:40:00,36.51,36.51,36.45,36.47,179900.0,28.0558,28.0558,28.0097,28.0251,179900.0
2012-10-03 10:45:00,36.47,36.51,36.46,36.47,143400.0,28.0251,28.0558,28.0174,28.0251,143400.0
2012-10-03 10:50:00,36.47,36.48,36.45,36.45,35800.0,28.0251,28.0328,28.0097,28.0097,35800.0
2012-10-03 10:55:00,36.45,36.47,36.43,36.47,57000.0,28.0097,28.0251,27.9943,28.0251,57000.0
2012-10-03 11:00:00,36.46,36.52,36.46,36.52,70100.0,28.0174,28.0635,28.0174,28.0635,70100.0
2012-10-03 11:05:00,36.52,36.61,36.52,36.6,124300.0,28.0635,28.1327,28.0635,28.125,124300.0
2012-10-03 11:10:00,36.6,36.68,36.6,36.66,197400.0,28.125,28.1865,28.125,28.1711,197400.0
2012-10-03 11:15:00,36.67,36.68,36.61,36.61,80500.0,28.1788,28.1865,28.1327,28.1327,80500.0
2012-10-03 11:20:00,36.6,36.65,36.6,36.62,78200.0,28.125,28.1634,28.125,28.1403,78200.0
2012-10-03 11:25:00,36.62,36.64,36.61,36.63,46500.0,28.1403,28.1557,28.1327,28.148,46500.0
2012-10-03 11:30:00,36.63,36.63,36.6,36.61,115500.0,28.148,28.148,28.125,28.1327,115500.0
2012-10-03 11:35:00,36.61,36.65,36.6,36.65,88200.0,28.1327,28.1634,28.125,28.1634,88200.0
2012-10-03 11:40:00,36.65,36.68,36.65,36.67,69700.0,28.1634,28.1865,28.1634,28.1788,69700.0
2012-10-03 11:45:00,36.67,36.73,36.66,36.7,76700.0,28.1788,28.2249,28.1711,28.2018,76700.0
2012-10-03 11:50:00,36.7,36.71,36.66,36.67,40000.0,28.2018,28.2095,28.1711,28.1788,40000.0
2012-10-03 11:55:00,36.66,36.69,36.65,36.68,107400.0,28.1711,28.1941,28.1634,28.1865,107400.0
2012-10-03 12:00:00,36.68,36.69,36.65,36.65,54200.0,28.1865,28.1941,28.1634,28.1634,54200.0
2012-10-03 12:05:00,36.65,36.68,36.65,36.65,110000.0,28.1634,28.1865,28.1634,28.1634,110000.0
2012-10-03 12:10:00,36.65,36.68,36.65,36.67,51700.0,28.1634,28.1865,28.1634,28.1788,51700.0
2012-10-03 12:15:00,36.67,36.68,36.66,36.67,44500.0,28.1788,28.1865,28.1711,28.1788,44500.0
2012-10-03 12:20:00,36.68,36.68,36.66,36.68,71400.0,28.1865,28.1865,28.1711,28.1865,71400.0
2012-10-03 12:25:00,36.68,36.7,36.66,36.7,106900.0,28.1865,28.2018,28.1711,28.2018,106900.0
2012-10-03 12:30:00,36.7,36.71,36.68,36.68,51700.0,28.2018,28.2095,28.1865,28.1865,51700.0
2012-10-03 12:35:00,36.68,36.68,36.66,36.67,24900.0,28.1865,28.1865,28.1711,28.1788,24900.0
2012-10-03 12:40:00,36.67,36.67,36.64,36.65,33900.0,28.1788,28.1788,28.1557,28.1634,33900.0
2012-10-03 12:45:00,36.65,36.67,36.64,36.67,16500.0,28.1634,28.1788,28.1557,28.1788,16500.0
2012-10-03 12:50:00,36.66,36.68,36.66,36.67,51300.0,28.1711,28.1865,28.1711,28.1788,51300.0
2012-10-03 12:55:00,36.67,36.67,36.65,36.67,69100.0,28.1788,28.1788,28.1634,28.1788,69100.0
2012-10-03 13:00:00,36.67,36.67,36.64,36.65,32400.0,28.1788,28.1788,28.1557,28.1634,32400.0
2012-10-03 13:05:00,36.66,36.66,36.62,36.63,30000.0,28.1711,28.1711,28.1403,28.148,30000.0
2012-10-03 13:10:00,36.63,36.64,36.63,36.63,30400.0,28.148,28.1557,28.148,28.148,30400.0
2012-10-03 13:15:00,36.64,36.65,36.64,36.64,77000.0,28.1557,28.1634,28.1557,28.1557,77000.0
2012-10-03 13:20:00,36.64,36.66,36.63,36.63,27700.0,28.1557,28.1711,28.148,28.148,27700.0
2012-10-03 13:25:00,36.63,36.63,36.62,36.63,15800.0,28.148,28.148,28.1403,28.148,15800.0
2012-10-03 13:30:00,36.63,36.63,36.56,36.57,326200.0,28.148,28.148,28.0942,28.1019,326200.0
2012-10-03 13:35:00,36.57,36.58,36.5,36.51,53300.0,28.1019,28.1096,28.0481,28.0558,53300.0
2012-10-03 13:40:00,36.51,36.52,36.48,36.51,120300.0,28.0558,28.0635,28.0328,28.0558,120300.0
2012-10-03 13:45:00,36.5,36.52,36.49,36.52,49700.0,28.0481,28.0635,28.0405,28.0635,49700.0
2012-10-03 13:50:00,36.52,36.57,36.52,36.54,89200.0,28.0635,28.1019,28.0635,28.0789,89200.0
2012-10-03 13:55:00,36.55,36.56,36.53,36.53,58200.0,28.0866,28.0942,28.0712,28.0712,58200.0
2012-10-03 14:00:00,36.54,36.56,36.53,36.54,21700.0,28.0789,28.0942,28.0712,28.0789,21700.0
2012-10-03 14:05:00,36.54,36.58,36.54,36.57,30800.0,28.0789,28.1096,28.0789,28.1019,30800.0
2012-10-03 14:10:00,36.58,36.58,36.56,36.56,24200.0,28.1096,28.1096,28.0942,28.0942,24200.0
2012-10-03 14:15:00,36.55,36.55,36.52,36.53,50300.0,28.0866,28.0866,28.0635,28.0712,50300.0
2012-10-03 14:20:00,36.52,36.54,36.49,36.49,71900.0,28.0635,28.0789,28.0405,28.0405,71900.0
2012-10-03 14:25:00,36.5,36.51,36.46,36.47,132800.0,28.0481,28.0558,28.0174,28.0251,132800.0
2012-10-03 14:30:00,36.47,36.51,36.47,36.51,116100.0,28.0251,28.0558,28.0251,28.0558,116100.0
2012-10-03 14:35:00,36.52,36.56,36.52,36.54,101500.0,28.0635,28.0942,28.0635,28.0789,101500.0
2012-10-03 14:40:00,36.54,36.54,36.53,36.54,35300.0,28.0789,28.0789,28.0712,28.0789,35300.0
2012-10-03 14:45:00,36.55,36.55,36.51,36.52,22500.0,28.0866,28.0866,28.0558,28.0635,22500.0
2012-10-03 14:50:00,36.53,36.53,36.49,36.49,28500.0,28.0712,28.0712,28.0405,28.0405,28500.0
2012-10-03 14:55:00,36.49,36.5,36.48,36.5,9300.0,28.0405,28.0481,28.0328,28.0481,9300.0
2012-10-03 15:00:00,36.5,36.5,36.46,36.48,66400.0,28.0481,28.0481,28.0174,28.0328,66400.0
2012-10-03 15:05:00,36.48,36.48,36.42,36.44,92000.0,28.0328,28.0328,27.9867,28.002,92000.0
2012-10-03 15:10:00,36.44,36.46,36.41,36.46,112200.0,28.002,28.0174,27.979,28.0174,112200.0
2012-10-03 15:15:00,36.46,36.5,36.44,36.45,127200.0,28.0174,28.0481,28.002,28.0097,127200.0
2012-10-03 15:20:00,36.45,36.48,36.42,36.47,133400.0,28.0097,28.0328,27.9867,28.0251,133400.0
2012-10-03 15:25:00,36.47,36.52,36.45,36.5,243700.0,28.0251,28.0635,28.0097,28.0481,243700.0
2012-10-03 15:30:00,36.51,36.52,36.48,36.5,182400.0,28.0558,28.0635,28.0328,28.0481,182400.0
2012-10-03 15:35:00,36.5,36.52,36.48,36.51,187300.0,28.0481,28.0635,28.0328,28.0558,187300.0
2012-10-03 15:40:00,36.52,36.55,36.51,36.55,150000.0,28.0635,28.0866,28.0558,28.0866,150000.0
2012-10-03 15:45:00,36.54,36.57,36.53,36.55,256300.0,28.0789,28.1019,28.0712,28.0866,256300.0
2012-10-03 15:50:00,36.56,36.57,36.53,36.54,287700.0,28.0942,28.1019,28.0712,28.0789,287700.0
2012-10-03 15:55:00,36.54,36.57,36.54,36.56,506500.0,28.0789,28.1019,28.0789,28.0942,506500.0
2012-10-04 09:30:00,36.82,36.9,36.8,36.84,136800.0,28.294,28.3555,28.2787,28.3094,136800.0
2012-10-04 09:35:00,36.83,36.83,36.76,36.78,66300.0,28.3017,28.3017,28.2479,28.2633,66300.0
2012-10-04 09:40:00,36.77,36.83,36.75,36.81,54400.0,28.2556,28.3017,28.2402,28.2864,54400.0
2012-10-04 09:45:00,36.8,36.81,36.74,36.81,41500.0,28.2787,28.2864,28.2326,28.2864,41500.0
2012-10-04 09:50:00,36.81,36.84,36.77,36.77,208700.0,28.2864,28.3094,28.2556,28.2556,208700.0
2012-10-04 09:55:00,36.77,36.83,36.77,36.81,65700.0,28.2556,28.3017,28.2556,28.2864,65700.0
2012-10-04 10:00:00,36.79,36.87,36.78,36.86,210400.0,28.271,28.3325,28.2633,28.3248,210400.0
2012-10-04 10:05:00,36.86,36.95,36.85,36.95,135200.0,28.3248,28.3939,28.3171,28.3939,135200.0
2012-10-04 10:10:00,36.95,37.0,36.95,36.98,233700.0,28.3939,28.4324,28.3939,28.417,233700.0
2012-10-04 10:15:00,36.98,37.03,36.98,37.01,84400.0,28.417,28.4554,28.417,28.44,84400.0
2012-10-04 10:20:00,37.01,37.04,37.0,37.0,37000.0,28.44,28.4631,28.4324,28.4324,37000.0
2012-10-04 10:25:00,37.0,37.02,36.96,36.96,35700.0,28.4324,28.4477,28.4016,28.4016,35700.0
2012-10-04 10:30:00,36.96,36.98,36.94,36.94,50700.0,28.4016,28.417,28.3863,28.3863,50700.0
2012-10-04 10:35:00,36.94,36.96,36.93,36.95,22700.0,28.3863,28.4016,28.3786,28.3939,22700.0
2012-10-04 10:40:00,36.97,36.98,36.96,36.97,28200.0,28.4093,28.417,28.4016,28.4093,28200.0
2012-10-04 10:45:00,36.96,37.04,36.95,37.04,161600.0,28.4016,28.4631,28.3939,28.4631,161600.0
2012-10-04 10:50:00,37.02,37.06,37.01,37.03,184500.0,28.4477,28.4785,28.44,28.4554,184500.0
2012-10-04 10:55:00,37.04,37.04,37.0,37.02,42100.0,28.4631,28.4631,28.4324,28.4477,42100.0
2012-10-04 11:00:00,37.02,37.04,37.0,37.0,77100.0,28.4477,28.4631,28.4324,28.4324,77100.0
2012-10-04 11:05:00,37.0,37.0,36.95,36.96,226200.0,28.4324,28.4324,28.3939,28.4016,226200.0
2012-10-04 11:10:00,36.95,36.98,36.94,36.97,43800.0,28.3939,28.417,28.3863,28.4093,43800.0
2012-10-04 11:15:00,36.97,36.98,36.95,36.96,53300.0,28.4093,28.417,28.3939,28.4016,53300.0
2012-10-04 11:20:00,36.96,36.97,36.89,36.91,185200.0,28.4016,28.4093,28.3478,28.3632,185200.0
2012-10-04 11:25:00,36.9,36.91,36.87,36.87,71200.0,28.3555,28.3632,28.3325,28.3325,71200.0
2012-10-04 11:30:00,36.88,36.91,36.85,36.91,84700.0,28.3401,28.3632,28.3171,28.3632,84700.0
2012-10-04 11:35:00,36.91,36.93,36.9,36.91,31600.0,28.3632,28.3786,28.3555,28.3632,31600.0
2012-10-04 11:40:00,36.91,36.97,36.91,36.95,26200.0,28.3632,28.4093,28.3632,28.3939,26200.0
2012-10-04 11:45:00,36.95,36.98,36.95,36.95,20200.0,28.3939,28.417,28.3939,28.3939,20200.0
2012-10-04 11:50:00,36.95,36.95,36.93,36.93,21800.0,28.3939,28.3939,28.3786,28.3786,21800.0
2012-10-04 11:55:00,36.94,36.95,36.92,36.94,21200.0,28.3863,28.3939,28.3709,28.3863,21200.0
2012-10-04 12:00:00,36.94,36.94,36.92,36.92,32500.0,28.3863,28.3863,28.3709,28.3709,32500.0
2012-10-04 12:05:00,36.93,36.99,36.92,36.98,88400.0,28.3786,28.4247,28.3709,28.417,88400.0
2012-10-04 12:10:00,36.99,37.03,36.99,37.0,92300.0,28.4247,28.4554,28.4247,28.4324,92300.0
2012-10-04 12:15:00,37.01,37.01,36.97,36.99,36000.0,28.44,28.44,28.4093,28.4247,36000.0
2012-10-04 12:20:00,37.0,37.02,36.98,37.01,31300.0,28.4324,28.4477,28.417,28.44,31300.0
2012-10-04 12:25:00,37.01,37.01,36.98,37.0,34100.0,28.44,28.44,28.417,28.4324,34100.0
2012-10-04 12:30:00,37.0,37.05,37.0,37.05,36500.0,28.4324,28.4708,28.4324,28.4708,36500.0
2012-10-04 12:35:00,37.05,37.05,37.03,37.03,18900.0,28.4708,28.4708,28.4554,28.4554,18900.0
2012-10-04 12:40:00,37.03,37.05,37.0,37.01,46800.0,28.4554,28.4708,28.4324,28.44,46800.0
2012-10-04 12:45:00,37.01,37.02,37.0,37.01,15700.0,28.44,28.4477,28.4324,28.44,15700.0
2012-10-04 12:50:00,37.01,37.01,36.98,36.98,11000.0,28.44,28.44,28.417,28.417,11000.0
2012-10-04 12:55:00,36.98,37.02,36.98,37.02,43400.0,28.417,28.4477,28.417,28.4477,43400.0
2012-10-04 13:00:00,37.02,37.05,37.02,37.05,16800.0,28.4477,28.4708,28.4477,28.4708,16800.0
2012-10-04 13:05:00,37.06,37.08,37.06,37.08,19000.0,28.4785,28.4938,28.4785,28.4938,19000.0
2012-10-04 13:10:00,37.08,37.08,37.05,37.06,16700.0,28.4938,28.4938,28.4708,28.4785,16700.0
2012-10-04 13:15:00,37.07,37.09,37.07,37.07,17400.0,28.4861,28.5015,28.4861,28.4861,17400.0
2012-10-04 13:20:00,37.08,37.1,37.08,37.09,20700.0,28.4938,28.5092,28.4938,28.5015,20700.0
2012-10-04 13:25:00,37.09,37.12,37.08,37.11,46000.0,28.5015,28.5246,28.4938,28.5169,46000.0
2012-10-04 13:30:00,37.11,37.13,37.1,37.12,68700.0,28.5169,28.5323,28.5092,28.5246,68700.0
2012-10-04 13:35:00,37.12,37.15,37.1,37.13,47600.0,28.5246,28.5476,28.5092,28.5323,47600.0
2012-10-04 13:40:00,37.13,37.13,37.1,37.11,33800.0,28.5323,28.5323,28.5092,28.5169,33800.0
2012-10-04 13:45:00,37.11,37.12,37.09,37.09,57800.0,28.5169,28.5246,28.5015,28.5015,57800.0
2012-10-04 13:50:00,37.08,37.1,37.07,37.08,37400.0,28.4938,28.5092,28.4861,28.4938,37400.0
2012-10-04 13:55:00,37.08,37.11,37.08,37.11,42300.0,28.4938,28.5169,28.4938,28.5169,42300.0
2012-10-04 14:00:00,37.1,37.1,37.02,37.07,139400.0,28.5092,28.5092,28.4477,28.4861,139400.0
2012-10-04 14:05:00,37.07,37.07,37.04,37.06,36400.0,28.4861,28.4861,28.4631,28.4785,36400.0
2012-10-04 14:10:00,37.06,37.07,37.04,37.04,41100.0,28.4785,28.4861,28.4631,28.4631,41100.0
2012-10-04 14:15:00,37.04,37.05,37.03,37.05,39600.0,28.4631,28.4708,28.4554,28.4708,39600.0
2012-10-04 14:20:00,37.05,37.05,37.02,37.02,22600.0,28.4708,28.4708,28.4477,28.4477,22600.0
2012-10-04 14:25:00,37.02,37.04,37.02,37.04,56700.0,28.4477,28.4631,28.4477,28.4631,56700.0
2012-10-04 14:30:00,37.04,37.05,37.01,37.02,62000.0,28.4631,28.4708,28.44,28.4477,62000.0
2012-10-04 14:35:00,37.02,37.05,37.0,37.05,77100.0,28.4477,28.4708,28.4324,28.4708,77100.0
2012-10-04 14:40:00,37.04,37.07,37.03,37.05,48400.0,28.4631,28.4861,28.4554,28.4708,48400.0
2012-10-04 14:45:00,37.05,37.08,37.04,37.07,21500.0,28.4708,28.4938,28.4631,28.4861,21500.0
2012-10-04 14:50:00,37.07,37.07,37.02,37.05,29400.0,28.4861,28.4861,28.4477,28.4708,29400.0
2012-10-04 14:55:00,37.04,37.06,37.04,37.06,19100.0,28.4631,28.4785,28.4631,28.4785,19100.0
2012-10-04 15:00:00,37.06,37.07,37.05,37.07,16000.0,28.4785,28.4861,28.4708,28.4861,16000.0
2012-10-04 15:05:00,37.07,37.07,37.06,37.06,9800.0,28.4861,28.4861,28.4785,28.4785,9800.0
2012-10-04 15:10:00,37.07,37.07,37.04,37.05,29700.0,28.4861,28.4861,28.4631,28.4708,29700.0
2012-10-04 15:15:00,37.05,37.07,37.05,37.06,86300.0,28.4708,28.4861,28.4708,28.4785,86300.0
2012-10-04 15:20:00,37.07,37.07,37.02,37.02,21700.0,28.4861,28.4861,28.4477,28.4477,21700.0
2012-10-04 15:25:00,37.01,37.02,37.01,37.02,40700.0,28.44,28.4477,28.44,28.4477,40700.0
2012-10-04 15:30:00,37.02,37.04,37.01,37.04,33200.0,28.4477,28.4631,28.44,28.4631,33200.0
2012-10-04 15:35:00,37.04,37.05,37.02,37.02,31200.0,28.4631,28.4708,28.4477,28.4477,31200.0
2012-10-04 15:40:00,37.02,37.03,37.0,37.01,67300.0,28.4477,28.4554,28.4324,28.44,67300.0
2012-10-04 15:45:00,37.0,37.02,36.98,37.01,306700.0,28.4324,28.4477,28.417,28.44,306700.0
2012-10-04 15:50:00,37.01,37.01,36.96,36.98,326500.0,28.44,28.44,28.4016,28.417,326500.0
2012-10-04 15:55:00,36.98,37.03,36.97,37.02,523700.0,28.417,28.4554,28.4093,28.4477,523700.0
2012-10-05 09:30:00,37.21,37.39,37.21,37.37,401300.0,28.5937,28.732,28.5937,28.7167,401300.0
2012-10-05 09:35:00,37.36,37.41,37.33,37.39,86400.0,28.709,28.7474,28.6859,28.732,86400.0
2012-10-05 09:40:00,37.41,37.41,37.3,37.3,95300.0,28.7474,28.7474,28.6629,28.6629,95300.0
2012-10-05 09:45:00,37.28,37.34,37.27,37.34,147400.0,28.6475,28.6936,28.6398,28.6936,147400.0
2012-10-05 09:50:00,37.34,37.41,37.33,37.41,88200.0,28.6936,28.7474,28.6859,28.7474,88200.0
2012-10-05 09:55:00,37.41,37.46,37.41,37.42,171000.0,28.7474,28.7858,28.7474,28.7551,171000.0
2012-10-05 10:00:00,37.43,37.43,37.35,37.36,45400.0,28.7628,28.7628,28.7013,28.709,45400.0
2012-10-05 10:05:00,37.38,37.38,37.34,37.37,151000.0,28.7244,28.7244,28.6936,28.7167,151000.0
2012-10-05 10:10:00,37.38,37.39,37.37,37.37,43900.0,28.7244,28.732,28.7167,28.7167,43900.0
2012-10-05 10:15:00,37.37,37.42,37.37,37.42,47500.0,28.7167,28.7551,28.7167,28.7551,47500.0
2012-10-05 10:20:00,37.42,37.48,37.42,37.47,109500.0,28.7551,28.8012,28.7551,28.7935,109500.0
2012-10-05 10:25:00,37.47,37.51,37.47,37.5,148900.0,28.7935,28.8243,28.7935,28.8166,148900.0
2012-10-05 10:30:00,37.5,37.52,37.49,37.51,80500.0,28.8166,28.8319,28.8089,28.8243,80500.0
2012-10-05 10:35:00,37.51,37.52,37.45,37.45,108300.0,28.8243,28.8319,28.7782,28.7782,108300.0
2012-10-05 10:40:00,37.45,37.46,37.38,37.38,110700.0,28.7782,28.7858,28.7244,28.7244,110700.0
2012-10-05 10:45:00,37.38,37.4,37.37,37.4,56800.0,28.7244,28.7397,28.7167,28.7397,56800.0
2012-10-05 10:50:00,37.4,37.42,37.4,37.42,38000.0,28.7397,28.7551,28.7397,28.7551,38000.0
2012-10-05 10:55:00,37.43,37.44,37.42,37.44,40900.0,28.7628,28.7705,28.7551,28.7705,40900.0
2012-10-05 11:00:00,37.44,37.44,37.4,37.42,26700.0,28.7705,28.7705,28.7397,28.7551,26700.0
2012-10-05 11:05:00,37.42,37.42,37.39,37.41,41900.0,28.7551,28.7551,28.732,28.7474,41900.0
2012-10-05 11:10:00,37.41,37.45,37.41,37.45,25500.0,28.7474,28.7782,28.7474,28.7782,25500.0
2012-10-05 11:15:00,37.44,37.46,37.43,37.46,18400.0,28.7705,28.7858,28.7628,28.7858,18400.0
2012-10-05 11:20:00,37.47,37.47,37.42,37.42,39800.0,28.7935,28.7935,28.7551,28.7551,39800.0
2012-10-05 11:25:00,37.4,37.41,37.38,37.39,60500.0,28.7397,28.7474,28.7244,28.732,60500.0
2012-10-05 11:30:00,37.39,37.43,37.39,37.42,46900.0,28.732,28.7628,28.732,28.7551,46900.0
2012-10-05 11:35:00,37.43,37.43,37.38,37.38,31200.0,28.7628,28.7628,28.7244,28.7244,31200.0
2012-10-05 11:40:00,37.38,37.38,37.32,37.32,188200.0,28.7244,28.7244,28.6783,28.6783,188200.0
2012-10-05 11:45:00,37.32,37.35,37.32,37.35,34900.0,28.6783,28.7013,28.6783,28.7013,34900.0
2012-10-05 11:50:00,37.35,37.36,37.33,37.36,50500.0,28.7013,28.709,28.6859,28.709,50500.0
2012-10-05 11:55:00,37.37,37.38,37.35,37.36,8400.0,28.7167,28.7244,28.7013,28.709,8400.0
2012-10-05 12:00:00,37.37,37.37,37.32,37.33,577000.0,28.7167,28.7167,28.6783,28.6859,577000.0
2012-10-05 12:05:00,37.32,37.32,37.3,37.3,49500.0,28.6783,28.6783,28.6629,28.6629,49500.0
2012-10-05 12:10:00,37.3,37.32,37.3,37.32,26600.0,28.6629,28.6783,28.6629,28.6783,26600.0
2012-10-05 12:15:00,37.34,37.35,37.3,37.31,12400.0,28.6936,28.7013,28.6629,28.6706,12400.0
2012-10-05 12:20:00,37.32,37.32,37.31,37.31,8500.0,28.6783,28.6783,28.6706,28.6706,8500.0
2012-10-05 12:25:00,37.33,37.34,37.33,37.34,55300.0,28.6859,28.6936,28.6859,28.6936,55300.0
2012-10-05 12:30:00,37.34,37.36,37.34,37.36,55400.0,28.6936,28.709,28.6936,28.709,55400.0
2012-10-05 12:35:00,37.36,37.36,37.34,37.35,14500.0,28.709,28.709,28.6936,28.7013,14500.0
2012-10-05 12:40:00,37.36,37.36,37.34,37.36,7700.0,28.709,28.709,28.6936,28.709,7700.0
2012-10-05 12:45:00,37.35,37.35,37.31,37.31,16400.0,28.7013,28.7013,28.6706,28.6706,16400.0
2012-10-05 12:50:00,37.31,37.33,37.3,37.33,20100.0,28.6706,28.6859,28.6629,28.6859,20100.0
2012-10-05 12:55:00,37.32,37.33,37.32,37.33,11900.0,28.6783,28.6859,28.6783,28.6859,11900.0
2012-10-05 13:00:00,37.33,37.34,37.32,37.33,12200.0,28.6859,28.6936,28.6783,28.6859,12200.0
2012-10-05 13:05:00,37.33,37.33,37.32,37.33,15100.0,28.6859,28.6859,28.6783,28.6859,15100.0
2012-10-05 13:10:00,37.33,37.34,37.31,37.32,23000.0,28.6859,28.6936,28.6706,28.6783,23000.0
2012-10-05 13:15:00,37.32,37.35,37.32,37.35,54800.0,28.6783,28.7013,28.6783,28.7013,54800.0
2012-10-05 13:20:00,37.34,37.34,37.31,37.32,15800.0,28.6936,28.6936,28.6706,28.6783,15800.0
2012-10-05 13:25:00,37.31,37.32,37.25,37.26,94500.0,28.6706,28.6783,28.6245,28.6322,94500.0
2012-10-05 13:30:00,37.25,37.27,37.22,37.25,59600.0,28.6245,28.6398,28.6014,28.6245,59600.0
2012-10-05 13:35:00,37.25,37.27,37.25,37.26,16600.0,28.6245,28.6398,28.6245,28.6322,16600.0
2012-10-05 13:40:00,37.27,37.27,37.25,37.26,7600.0,28.6398,28.6398,28.6245,28.6322,7600.0
2012-10-05 13:45:00,37.25,37.25,37.21,37.21,113700.0,28.6245,28.6245,28.5937,28.5937,113700.0
2012-10-05 13:50:00,37.21,37.25,37.2,37.25,52600.0,28.5937,28.6245,28.586,28.6245,52600.0
2012-10-05 13:55:00,37.25,37.25,37.23,37.24,20300.0,28.6245,28.6245,28.6091,28.6168,20300.0
2012-10-05 14:00:00,37.24,37.26,37.22,37.26,41600.0,28.6168,28.6322,28.6014,28.6322,41600.0
2012-10-05 14:05:00,37.26,37.26,37.24,37.25,28700.0,28.6322,28.6322,28.6168,28.6245,28700.0
2012-10-05 14:10:00,37.24,37.26,37.23,37.26,46700.0,28.6168,28.6322,28.6091,28.6322,46700.0
2012-10-05 14:15:00,37.26,37.29,37.26,37.27,139300.0,28.6322,28.6552,28.6322,28.6398,139300.0
2012-10-05 14:20:00,37.27,37.27,37.26,37.27,7800.0,28.6398,28.6398,28.6322,28.6398,7800.0
2012-10-05 14:25:00,37.27,37.27,37.24,37.24,15700.0,28.6398,28.6398,28.6168,28.6168,15700.0
2012-10-05 14:30:00,37.25,37.25,37.23,37.23,12200.0,28.6245,28.6245,28.6091,28.6091,12200.0
2012-10-05 14:35:00,37.23,37.23,37.2,37.21,26700.0,28.6091,28.6091,28.586,28.5937,26700.0
2012-10-05 14:40:00,37.21,37.22,37.2,37.22,6000.0,28.5937,28.6014,28.586,28.6014,6000.0
2012-10-05 14:45:00,37.22,37.24,37.21,37.21,5500.0,28.6014,28.6168,28.5937,28.5937,5500.0
2012-10-05 14:50:00,37.22,37.22,37.15,37.15,68300.0,28.6014,28.6014,28.5476,28.5476,68300.0
2012-10-05 14:55:00,37.15,37.15,37.11,37.12,251900.0,28.5476,28.5476,28.5169,28.5246,251900.0
2012-10-05 15:00:00,37.11,37.17,37.11,37.15,110500.0,28.5169,28.563,28.5169,28.5476,110500.0
2012-10-05 15:05:00,37.15,37.16,37.13,37.16,29100.0,28.5476,28.5553,28.5323,28.5553,29100.0
2012-10-05 15:10:00,37.15,37.15,37.08,37.13,245800.0,28.5476,28.5476,28.4938,28.5323,245800.0
2012-10-05 15:15:00,37.13,37.16,37.13,37.16,15200.0,28.5323,28.5553,28.5323,28.5553,15200.0
2012-10-05 15:20:00,37.16,37.2,37.14,37.2,85700.0,28.5553,28.586,28.5399,28.586,85700.0
2012-10-05 15:25:00,37.2,37.21,37.17,37.17,20000.0,28.586,28.5937,28.563,28.563,20000.0
2012-10-05 15:30:00,37.18,37.18,37.11,37.12,103800.0,28.5707,28.5707,28.5169,28.5246,103800.0
2012-10-05 15:35:00,37.11,37.13,37.08,37.08,303500.0,28.5169,28.5323,28.4938,28.4938,303500.0
2012-10-05 15:40:00,37.09,37.14,37.09,37.12,93500.0,28.5015,28.5399,28.5015,28.5246,93500.0
2012-10-05 15:45:00,37.13,37.2,37.13,37.19,109000.0,28.5323,28.586,28.5323,28.5784,109000.0
2012-10-05 15:50:00,37.19,37.2,37.14,37.17,153100.0,28.5784,28.586,28.5399,28.563,153100.0
2012-10-05 15:55:00,37.17,37.2,37.16,37.19,195500.0,28.563,28.586,28.5553,28.5784,195500.0
2012-10-08 09:30:00,36.95,37.02,36.92,36.97,55600.0,28.3939,28.4477,28.3709,28.4093,55600.0
2012-10-08 09:35:00,36.98,36.99,36.91,36.91,43400.0,28.417,28.4247,28.3632,28.3632,43400.0
2012-10-08 09:40:00,36.91,37.06,36.9,37.06,134800.0,28.3632,28.4785,28.3555,28.4785,134800.0
2012-10-08 09:45:00,37.07,37.1,37.02,37.03,161600.0,28.4861,28.5092,28.4477,28.4554,161600.0
2012-10-08 09:50:00,37.03,37.14,37.02,37.14,292900.0,28.4554,28.5399,28.4477,28.5399,292900.0
2012-10-08 09:55:00,37.14,37.15,37.11,37.11,156100.0,28.5399,28.5476,28.5169,28.5169,156100.0
2012-10-08 10:00:00,37.11,37.15,37.1,37.14,26800.0,28.5169,28.5476,28.5092,28.5399,26800.0
2012-10-08 10:05:00,37.14,37.14,37.05,37.07,17900.0,28.5399,28.5399,28.4708,28.4861,17900.0
2012-10-08 10:10:00,37.08,37.1,37.06,37.09,106600.0,28.4938,28.5092,28.4785,28.5015,106600.0
2012-10-08 10:15:00,37.08,37.09,37.06,37.06,23500.0,28.4938,28.5015,28.4785,28.4785,23500.0
2012-10-08 10:20:00,37.07,37.08,37.05,37.05,48900.0,28.4861,28.4938,28.4708,28.4708,48900.0
2012-10-08 10:25:00,37.05,37.06,37.05,37.06,14700.0,28.4708,28.4785,28.4708,28.4785,14700.0
2012-10-08 10:30:00,37.08,37.1,37.07,37.1,21400.0,28.4938,28.5092,28.4861,28.5092,21400.0
2012-10-08 10:35:00,37.1,37.2,37.1,37.2,141000.0,28.5092,28.586,28.5092,28.586,141000.0
2012-10-08 10:40:00,37.2,37.25,37.18,37.24,94600.0,28.586,28.6245,28.5707,28.6168,94600.0
2012-10-08 10:45:00,37.24,37.24,37.18,37.2,47900.0,28.6168,28.6168,28.5707,28.586,47900.0
2012-10-08 10:50:00,37.2,37.25,37.19,37.23,38000.0,28.586,28.6245,28.5784,28.6091,38000.0
2012-10-08 10:55:00,37.23,37.24,37.2,37.2,17800.0,28.6091,28.6168,28.586,28.586,17800.0
2012-10-08 11:00:00,37.21,37.22,37.2,37.21,88000.0,28.5937,28.6014,28.586,28.5937,88000.0
2012-10-08 11:05:00,37.21,37.21,37.16,37.16,34800.0,28.5937,28.5937,28.5553,28.5553,34800.0
2012-10-08 11:10:00,37.15,37.2,37.14,37.18,56500.0,28.5476,28.586,28.5399,28.5707,56500.0
2012-10-08 11:15:00,37.17,37.18,37.15,37.17,12700.0,28.563,28.5707,28.5476,28.563,12700.0
2012-10-08 11:20:00,37.16,37.17,37.15,37.16,24700.0,28.5553,28.563,28.5476,28.5553,24700.0
2012-10-08 11:25:00,37.16,37.16,37.14,37.15,46100.0,28.5553,28.5553,28.5399,28.5476,46100.0
2012-10-08 11:30:00,37.15,37.15,37.12,37.13,42100.0,28.5476,28.5476,28.5246,28.5323,42100.0
2012-10-08 11:35:00,37.14,37.14,37.11,37.12,57300.0,28.5399,28.5399,28.5169,28.5246,57300.0
2012-10-08 11:40:00,37.11,37.12,37.08,37.08,141500.0,28.5169,28.5246,28.4938,28.4938,141500.0
2012-10-08 11:45:00,37.08,37.11,37.08,37.09,28000.0,28.4938,28.5169,28.4938,28.5015,28000.0
2012-10-08 11:50:00,37.09,37.1,37.06,37.1,182600.0,28.5015,28.5092,28.4785,28.5092,182600.0
2012-10-08 11:55:00,37.1,37.11,37.09,37.1,8300.0,28.5092,28.5169,28.5015,28.5092,8300.0
2012-10-08 12:00:00,37.1,37.11,37.08,37.09,13800.0,28.5092,28.5169,28.4938,28.5015,13800.0
2012-10-08 12:05:00,37.09,37.11,37.09,37.09,9400.0,28.5015,28.5169,28.5015,28.5015,9400.0
2012-10-08 12:10:00,37.1,37.12,37.09,37.11,20800.0,28.5092,28.5246,28.5015,28.5169,20800.0
2012-10-08 12:15:00,37.11,37.11,37.09,37.1,10200.0,28.5169,28.5169,28.5015,28.5092,10200.0
2012-10-08 12:20:00,37.1,37.12,37.1,37.11,22900.0,28.5092,28.5246,28.5092,28.5169,22900.0
2012-10-08 12:25:00,37.07,37.1,37.07,37.09,5000.0,28.4861,28.5092,28.4861,28.5015,5000.0
2012-10-08 12:30:00,37.09,37.1,37.09,37.09,4200.0,28.5015,28.5092,28.5015,28.5015,4200.0
2012-10-08 12:35:00,37.08,37.09,37.08,37.09,8100.0,28.4938,28.5015,28.4938,28.5015,8100.0
2012-10-08 12:40:00,37.09,37.1,37.09,37.1,12400.0,28.5015,28.5092,28.5015,28.5092,12400.0
2012-10-08 12:45:00,37.1,37.11,37.1,37.1,10100.0,28.5092,28.5169,28.5092,28.5092,10100.0
2012-10-08 12:50:00,37.1,37.11,37.1,37.11,10300.0,28.5092,28.5169,28.5092,28.5169,10300.0
2012-10-08 12:55:00,37.11,37.15,37.11,37.15,23400.0,28.5169,28.5476,28.5169,28.5476,23400.0
2012-10-08 13:00:00,37.15,37.15,37.13,37.15,57900.0,28.5476,28.5476,28.5323,28.5476,57900.0
2012-10-08 13:05:00,37.12,37.13,37.11,37.12,10500.0,28.5246,28.5323,28.5169,28.5246,10500.0
2012-10-08 13:10:00,37.13,37.14,37.12,37.12,27600.0,28.5323,28.5399,28.5246,28.5246,27600.0
2012-10-08 13:15:00,37.12,37.14,37.12,37.14,9700.0,28.5246,28.5399,28.5246,28.5399,9700.0
2012-10-08 13:20:00,37.14,37.15,37.13,37.13,11300.0,28.5399,28.5476,28.5323,28.5323,11300.0
2012-10-08 13:25:00,37.13,37.13,37.12,37.12,4500.0,28.5323,28.5323,28.5246,28.5246,4500.0
2012-10-08 13:30:00,37.12,37.13,37.11,37.13,12700.0,28.5246,28.5323,28.5169,28.5323,12700.0
2012-10-08 13:35:00,37.14,37.14,37.12,37.12,12500.0,28.5399,28.5399,28.5246,28.5246,12500.0
2012-10-08 13:40:00,37.12,37.12,37.11,37.11,17300.0,28.5246,28.5246,28.5169,28.5169,17300.0
2012-10-08 13:45:00,37.1,37.11,37.08,37.08,5700.0,28.5092,28.5169,28.4938,28.4938,5700.0
2012-10-08 13:50:00,37.08,37.09,37.07,37.08,15900.0,28.4938,28.5015,28.4861,28.4938,15900.0
2012-10-08 13:55:00,37.07,37.09,37.07,37.09,18000.0,28.4861,28.5015,28.4861,28.5015,18000.0
2012-10-08 14:00:00,37.08,37.1,37.08,37.09,32200.0,28.4938,28.5092,28.4938,28.5015,32200.0
2012-10-08 14:05:00,37.09,37.1,37.09,37.09,9400.0,28.5015,28.5092,28.5015,28.5015,9400.0
2012-10-08 14:10:00,37.09,37.09,37.07,37.08,27400.0,28.5015,28.5015,28.4861,28.4938,27400.0
2012-10-08 14:15:00,37.08,37.12,37.07,37.12,22900.0,28.4938,28.5246,28.4861,28.5246,22900.0
2012-10-08 14:20:00,37.12,37.13,37.11,37.11,16100.0,28.5246,28.5323,28.5169,28.5169,16100.0
2012-10-08 14:25:00,37.11,37.14,37.11,37.13,9200.0,28.5169,28.5399,28.5169,28.5323,9200.0
2012-10-08 14:30:00,37.13,37.14,37.12,37.12,13000.0,28.5323,28.5399,28.5246,28.5246,13000.0
2012-10-08 14:35:00,37.13,37.14,37.13,37.13,5200.0,28.5323,28.5399,28.5323,28.5323,5200.0
2012-10-08 14:40:00,37.12,37.12,37.1,37.11,51000.0,28.5246,28.5246,28.5092,28.5169,51000.0
2012-10-08 14:45:00,37.11,37.13,37.11,37.12,8500.0,28.5169,28.5323,28.5169,28.5246,8500.0
2012-10-08 14:50:00,37.12,37.12,37.11,37.11,5000.0,28.5246,28.5246,28.5169,28.5169,5000.0
2012-10-08 14:55:00,37.12,37.14,37.12,37.14,3700.0,28.5246,28.5399,28.5246,28.5399,3700.0
2012-10-08 15:00:00,37.14,37.17,37.14,37.17,49000.0,28.5399,28.563,28.5399,28.563,49000.0
2012-10-08 15:05:00,37.18,37.18,37.15,37.15,5500.0,28.5707,28.5707,28.5476,28.5476,5500.0
2012-10-08 15:10:00,37.16,37.18,37.15,37.18,18700.0,28.5553,28.5707,28.5476,28.5707,18700.0
2012-10-08 15:15:00,37.18,37.21,37.18,37.19,21500.0,28.5707,28.5937,28.5707,28.5784,21500.0
2012-10-08 15:20:00,37.19,37.2,37.16,37.17,45000.0,28.5784,28.586,28.5553,28.563,45000.0
2012-10-08 15:25:00,37.17,37.18,37.17,37.17,30100.0,28.563,28.5707,28.563,28.563,30100.0
2012-10-08 15:30:00,37.17,37.2,37.16,37.18,17800.0,28.563,28.586,28.5553,28.5707,17800.0
2012-10-08 15:35:00,37.18,37.2,37.16,37.17,81900.0,28.5707,28.586,28.5553,28.563,81900.0
2012-10-08 15:40:00,37.16,37.17,37.13,37.16,32100.0,28.5553,28.563,28.5323,28.5553,32100.0
2012-10-08 15:45:00,37.16,37.18,37.13,37.17,56700.0,28.5553,28.5707,28.5323,28.563,56700.0
2012-10-08 15:50:00,37.17,37.18,37.14,37.16,91700.0,28.563,28.5707,28.5399,28.5553,91700.0
2012-10-08 15:55:00,37.16,37.16,37.13,37.14,334100.0,28.5553,28.5553,28.5323,28.5399,334100.0
2012-10-09 09:30:00,37.15,37.2,37.11,37.17,86800.0,28.5476,28.586,28.5169,28.563,86800.0
2012-10-09 09:35:00,37.18,37.27,37.18,37.25,217700.0,28.5707,28.6398,28.5707,28.6245,217700.0
2012-10-09 09:40:00,37.26,37.27,37.21,37.26,42900.0,28.6322,28.6398,28.5937,28.6322,42900.0
2012-10-09 09:45:00,37.26,37.26,37.17,37.18,53900.0,28.6322,28.6322,28.563,28.5707,53900.0
2012-10-09 09:50:00,37.18,37.23,37.17,37.18,173500.0,28.5707,28.6091,28.563,28.5707,173500.0
2012-10-09 09:55:00,37.18,37.19,37.16,37.16,34900.0,28.5707,28.5784,28.5553,28.5553,34900.0
2012-10-09 10:00:00,37.16,37.29,37.16,37.26,263200.0,28.5553,28.6552,28.5553,28.6322,263200.0
2012-10-09 10:05:00,37.25,37.25,37.19,37.23,127000.0,28.6245,28.6245,28.5784,28.6091,127000.0
2012-10-09 10:10:00,37.22,37.26,37.21,37.26,36000.0,28.6014,28.6322,28.5937,28.6322,36000.0
2012-10-09 10:15:00,37.26,37.33,37.25,37.26,268300.0,28.6322,28.6859,28.6245,28.6322,268300.0
2012-10-09 10:20:00,37.26,37.28,37.25,37.27,36300.0,28.6322,28.6475,28.6245,28.6398,36300.0
2012-10-09 10:25:00,37.28,37.28,37.22,37.22,17300.0,28.6475,28.6475,28.6014,28.6014,17300.0
2012-10-09 10:30:00,37.23,37.26,37.23,37.23,25400.0,28.6091,28.6322,28.6091,28.6091,25400.0
2012-10-09 10:35:00,37.23,37.23,37.14,37.16,180900.0,28.6091,28.6091,28.5399,28.5553,180900.0
2012-10-09 10:40:00,37.16,37.18,37.14,37.16,41300.0,28.5553,28.5707,28.5399,28.5553,41300.0
2012-10-09 10:45:00,37.16,37.16,37.06,37.06,74000.0,28.5553,28.5553,28.4785,28.4785,74000.0
2012-10-09 10:50:00,37.05,37.07,37.02,37.05,58900.0,28.4708,28.4861,28.4477,28.4708,58900.0
2012-10-09 10:55:00,37.05,37.05,36.96,37.0,80200.0,28.4708,28.4708,28.4016,28.4324,80200.0
2012-10-09 11:00:00,36.99,37.0,36.91,36.95,320600.0,28.4247,28.4324,28.3632,28.3939,320600.0
2012-10-09 11:05:00,36.95,36.99,36.94,36.99,102700.0,28.3939,28.4247,28.3863,28.4247,102700.0
2012-10-09 11:10:00,36.98,36.99,36.94,36.95,68200.0,28.417,28.4247,28.3863,28.3939,68200.0
2012-10-09 11:15:00,36.94,36.94,36.88,36.9,31700.0,28.3863,28.3863,28.3401,28.3555,31700.0
2012-10-09 11:20:00,36.9,36.94,36.89,36.94,90900.0,28.3555,28.3863,28.3478,28.3863,90900.0
2012-10-09 11:25:00,36.93,37.0,36.9,36.9,1143400.0,28.3786,28.4324,28.3555,28.3555,1143400.0
2012-10-09 11:30:00,36.9,36.97,36.88,36.97,168900.0,28.3555,28.4093,28.3401,28.4093,168900.0
2012-10-09 11:35:00,36.96,36.97,36.92,36.92,190000.0,28.4016,28.4093,28.3709,28.3709,190000.0
2012-10-09 11:40:00,36.92,36.92,36.87,36.88,206800.0,28.3709,28.3709,28.3325,28.3401,206800.0
2012-10-09 11:45:00,36.88,36.88,36.83,36.86,146700.0,28.3401,28.3401,28.3017,28.3248,146700.0
2012-10-09 11:50:00,36.86,36.89,36.85,36.89,51400.0,28.3248,28.3478,28.3171,28.3478,51400.0
2012-10-09 11:55:00,36.88,36.89,36.88,36.89,75000.0,28.3401,28.3478,28.3401,28.3478,75000.0
2012-10-09 12:00:00,36.89,36.91,36.89,36.9,15900.0,28.3478,28.3632,28.3478,28.3555,15900.0
2012-10-09 12:05:00,36.9,36.9,36.87,36.88,123800.0,28.3555,28.3555,28.3325,28.3401,123800.0
2012-10-09 12:10:00,36.87,36.93,36.87,36.93,43800.0,28.3325,28.3786,28.3325,28.3786,43800.0
2012-10-09 12:15:00,36.93,36.95,36.91,36.92,77100.0,28.3786,28.3939,28.3632,28.3709,77100.0
2012-10-09 12:20:00,36.92,36.92,36.9,36.9,24400.0,28.3709,28.3709,28.3555,28.3555,24400.0
2012-10-09 12:25:00,36.91,36.92,36.9,36.91,14800.0,28.3632,28.3709,28.3555,28.3632,14800.0
2012-10-09 12:30:00,36.89,36.89,36.87,36.87,61500.0,28.3478,28.3478,28.3325,28.3325,61500.0
2012-10-09 12:35:00,36.86,36.88,36.86,36.87,44900.0,28.3248,28.3401,28.3248,28.3325,44900.0
2012-10-09 12:40:00,36.86,36.87,36.83,36.86,140800.0,28.3248,28.3325,28.3017,28.3248,140800.0
2012-10-09 12:45:00,36.87,36.87,36.83,36.84,16300.0,28.3325,28.3325,28.3017,28.3094,16300.0
2012-10-09 12:50:00,36.83,36.83,36.79,36.8,64500.0,28.3017,28.3017,28.271,28.2787,64500.0
2012-10-09 12:55:00,36.8,36.81,36.8,36.8,9600.0,28.2787,28.2864,28.2787,28.2787,9600.0
2012-10-09 13:00:00,36.81,36.84,36.79,36.84,72200.0,28.2864,28.3094,28.271,28.3094,72200.0
2012-10-09 13:05:00,36.82,36.84,36.81,36.82,9400.0,28.294,28.3094,28.2864,28.294,9400.0
2012-10-09 13:10:00,36.83,36.86,36.83,36.85,101900.0,28.3017,28.3248,28.3017,28.3171,101900.0
2012-10-09 13:15:00,36.84,36.84,36.82,36.84,25400.0,28.3094,28.3094,28.294,28.3094,25400.0
2012-10-09 13:20:00,36.83,36.84,36.82,36.84,17400.0,28.3017,28.3094,28.294,28.3094,17400.0
2012-10-09 13:25:00,36.85,36.86,36.82,36.82,30200.0,28.3171,28.3248,28.294,28.294,30200.0
2012-10-09 13:30:00,36.82,36.84,36.81,36.81,44600.0,28.294,28.3094,28.2864,28.2864,44600.0
2012-10-09 13:35:00,36.82,36.89,36.82,36.88,272500.0,28.294,28.3478,28.294,28.3401,272500.0
2012-10-09 13:40:00,36.89,36.91,36.89,36.9,64900.0,28.3478,28.3632,28.3478,28.3555,64900.0
2012-10-09 13:45:00,36.91,36.92,36.9,36.9,16000.0,28.3632,28.3709,28.3555,28.3555,16000.0
2012-10-09 13:50:00,36.9,36.94,36.9,36.91,43200.0,28.3555,28.3863,28.3555,28.3632,43200.0
2012-10-09 13:55:00,36.91,36.92,36.86,36.86,28600.0,28.3632,28.3709,28.3248,28.3248,28600.0
2012-10-09 14:00:00,36.86,36.89,36.86,36.87,61400.0,28.3248,28.3478,28.3248,28.3325,61400.0
2012-10-09 14:05:00,36.88,36.89,36.85,36.89,76100.0,28.3401,28.3478,28.3171,28.3478,76100.0
2012-10-09 14:10:00,36.89,36.91,36.88,36.89,81300.0,28.3478,28.3632,28.3401,28.3478,81300.0
2012-10-09 14:15:00,36.9,36.94,36.85,36.93,42500.0,28.3555,28.3863,28.3171,28.3786,42500.0
2012-10-09 14:20:00,36.93,36.96,36.92,36.93,89600.0,28.3786,28.4016,28.3709,28.3786,89600.0
2012-10-09 14:25:00,36.93,36.96,36.91,36.91,29900.0,28.3786,28.4016,28.3632,28.3632,29900.0
2012-10-09 14:30:00,36.9,36.92,36.88,36.92,102400.0,28.3555,28.3709,28.3401,28.3709,102400.0
2012-10-09 14:35:00,36.92,36.97,36.92,36.93,69700.0,28.3709,28.4093,28.3709,28.3786,69700.0
2012-10-09 14:40:00,36.93,36.93,36.88,36.91,61500.0,28.3786,28.3786,28.3401,28.3632,61500.0
2012-10-09 14:45:00,36.91,36.95,36.9,36.93,38300.0,28.3632,28.3939,28.3555,28.3786,38300.0
2012-10-09 14:50:00,36.92,36.93,36.91,36.92,28300.0,28.3709,28.3786,28.3632,28.3709,28300.0
2012-10-09 14:55:00,36.92,36.94,36.91,36.94,28200.0,28.3709,28.3863,28.3632,28.3863,28200.0
2012-10-09 15:00:00,36.95,36.96,36.91,36.92,283100.0,28.3939,28.4016,28.3632,28.3709,283100.0
2012-10-09 15:05:00,36.93,36.94,36.91,36.94,53800.0,28.3786,28.3863,28.3632,28.3863,53800.0
2012-10-09 15:10:00,36.94,36.94,36.89,36.91,60300.0,28.3863,28.3863,28.3478,28.3632,60300.0
2012-10-09 15:15:00,36.91,36.93,36.87,36.87,101000.0,28.3632,28.3786,28.3325,28.3325,101000.0
2012-10-09 15:20:00,36.87,36.89,36.84,36.85,94700.0,28.3325,28.3478,28.3094,28.3171,94700.0
2012-10-09 15:25:00,36.85,36.86,36.81,36.83,64700.0,28.3171,28.3248,28.2864,28.3017,64700.0
2012-10-09 15:30:00,36.83,36.83,36.78,36.8,133700.0,28.3017,28.3017,28.2633,28.2787,133700.0
2012-10-09 15:35:00,36.8,36.83,36.79,36.79,116200.0,28.2787,28.3017,28.271,28.271,116200.0
2012-10-09 15:40:00,36.79,36.84,36.79,36.81,84100.0,28.271,28.3094,28.271,28.2864,84100.0
2012-10-09 15:45:00,36.81,36.82,36.79,36.8,152800.0,28.2864,28.294,28.271,28.2787,152800.0
2012-10-09 15:50:00,36.8,36.8,36.77,36.78,165600.0,28.2787,28.2787,28.2556,28.2633,165600.0
2012-10-09 15:55:00,36.78,36.79,36.75,36.77,329600.0,28.2633,28.271,28.2402,28.2556,329600.0
2012-10-10 09:30:00,36.72,36.76,36.65,36.68,157400.0,28.2172,28.2479,28.1634,28.1865,157400.0
2012-10-10 09:35:00,36.68,36.7,36.48,36.48,602500.0,28.1865,28.2018,28.0328,28.0328,602500.0
2012-10-10 09:40:00,36.48,36.48,36.42,36.46,252600.0,28.0328,28.0328,27.9867,28.0174,252600.0
2012-10-10 09:45:00,36.46,36.56,36.46,36.5,132800.0,28.0174,28.0942,28.0174,28.0481,132800.0
2012-10-10 09:50:00,36.5,36.55,36.46,36.46,60000.0,28.0481,28.0866,28.0174,28.0174,60000.0
2012-10-10 09:55:00,36.46,36.47,36.41,36.47,82300.0,28.0174,28.0251,27.979,28.0251,82300.0
2012-10-10 10:00:00,36.48,36.52,36.46,36.51,76600.0,28.0328,28.0635,28.0174,28.0558,76600.0
2012-10-10 10:05:00,36.51,36.55,36.48,36.5,104200.0,28.0558,28.0866,28.0328,28.0481,104200.0
2012-10-10 10:10:00,36.5,36.56,36.5,36.53,320800.0,28.0481,28.0942,28.0481,28.0712,320800.0
2012-10-10 10:15:00,36.53,36.55,36.52,36.54,178500.0,28.0712,28.0866,28.0635,28.0789,178500.0
2012-10-10 10:20:00,36.55,36.57,36.54,36.56,59900.0,28.0866,28.1019,28.0789,28.0942,59900.0
2012-10-10 10:25:00,36.57,36.66,36.56,36.66,201700.0,28.1019,28.1711,28.0942,28.1711,201700.0
2012-10-10 10:30:00,36.66,36.68,36.64,36.64,123600.0,28.1711,28.1865,28.1557,28.1557,123600.0
2012-10-10 10:35:00,36.63,36.65,36.61,36.64,87000.0,28.148,28.1634,28.1327,28.1557,87000.0
2012-10-10 10:40:00,36.64,36.64,36.57,36.57,80800.0,28.1557,28.1557,28.1019,28.1019,80800.0
2012-10-10 10:45:00,36.57,36.6,36.56,36.59,16500.0,28.1019,28.125,28.0942,28.1173,16500.0
2012-10-10 10:50:00,36.59,36.64,36.59,36.64,18700.0,28.1173,28.1557,28.1173,28.1557,18700.0
2012-10-10 10:55:00,36.63,36.66,36.61,36.62,28100.0,28.148,28.1711,28.1327,28.1403,28100.0
2012-10-10 11:00:00,36.62,36.63,36.56,36.6,32000.0,28.1403,28.148,28.0942,28.125,32000.0
2012-10-10 11:05:00,36.6,36.63,36.58,36.61,22200.0,28.125,28.148,28.1096,28.1327,22200.0
2012-10-10 11:10:00,36.61,36.62,36.57,36.57,9800.0,28.1327,28.1403,28.1019,28.1019,9800.0
2012-10-10 11:15:00,36.57,36.58,36.53,36.55,51700.0,28.1019,28.1096,28.0712,28.0866,51700.0
2012-10-10 11:20:00,36.55,36.57,36.55,36.55,26100.0,28.0866,28.1019,28.0866,28.0866,26100.0
2012-10-10 11:25:00,36.55,36.56,36.52,36.54,25400.0,28.0866,28.0942,28.0635,28.0789,25400.0
2012-10-10 11:30:00,36.53,36.53,36.47,36.48,53200.0,28.0712,28.0712,28.0251,28.0328,53200.0
2012-10-10 11:35:00,36.48,36.49,36.46,36.47,19800.0,28.0328,28.0405,28.0174,28.0251,19800.0
2012-10-10 11:40:00,36.46,36.51,36.46,36.5,15200.0,28.0174,28.0558,28.0174,28.0481,15200.0
2012-10-10 11:45:00,36.49,36.51,36.48,36.48,54600.0,28.0405,28.0558,28.0328,28.0328,54600.0
2012-10-10 11:50:00,36.48,36.48,36.39,36.41,217500.0,28.0328,28.0328,27.9636,27.979,217500.0
2012-10-10 11:55:00,36.41,36.46,36.41,36.45,113000.0,27.979,28.0174,27.979,28.0097,113000.0
2012-10-10 12:00:00,36.43,36.45,36.42,36.44,143200.0,27.9943,28.0097,27.9867,28.002,143200.0
2012-10-10 12:05:00,36.44,36.45,36.42,36.45,60400.0,28.002,28.0097,27.9867,28.0097,60400.0
2012-10-10 12:10:00,36.45,36.47,36.44,36.44,63100.0,28.0097,28.0251,28.002,28.002,63100.0
2012-10-10 12:15:00,36.44,36.46,36.41,36.43,57200.0,28.002,28.0174,27.979,27.9943,57200.0
2012-10-10 12:20:00,36.42,36.45,36.39,36.44,82100.0,27.9867,28.0097,27.9636,28.002,82100.0
2012-10-10 12:25:00,36.44,36.46,36.43,36.46,19000.0,28.002,28.0174,27.9943,28.0174,19000.0
2012-10-10 12:30:00,36.45,36.45,36.43,36.43,16000.0,28.0097,28.0097,27.9943,27.9943,16000.0
2012-10-10 12:35:00,36.43,36.43,36.36,36.41,170500.0,27.9943,27.9943,27.9406,27.979,170500.0
2012-10-10 12:40:00,36.39,36.4,36.36,36.37,34300.0,27.9636,27.9713,27.9406,27.9482,34300.0
2012-10-10 12:45:00,36.37,36.37,36.33,36.35,44200.0,27.9482,27.9482,27.9175,27.9329,44200.0
2012-10-10 12:50:00,36.35,36.38,36.35,36.37,583800.0,27.9329,27.9559,27.9329,27.9482,583800.0
2012-10-10 12:55:00,36.38,36.38,36.3,36.32,364700.0,27.9559,27.9559,27.8944,27.9098,364700.0
2012-10-10 13:00:00,36.32,36.34,36.29,36.33,90100.0,27.9098,27.9252,27.8868,27.9175,90100.0
2012-10-10 13:05:00,36.33,36.38,36.32,36.37,176000.0,27.9175,27.9559,27.9098,27.9482,176000.0
2012-10-10 13:10:00,36.37,36.41,36.35,36.36,130200.0,27.9482,27.979,27.9329,27.9406,130200.0
2012-10-10 13:15:00,36.36,36.41,36.36,36.37,64900.0,27.9406,27.979,27.9406,27.9482,64900.0
2012-10-10 13:20:00,36.37,36.39,36.36,36.37,11400.0,27.9482,27.9636,27.9406,27.9482,11400.0
2012-10-10 13:25:00,36.38,36.38,36.35,36.36,36400.0,27.9559,27.9559,27.9329,27.9406,36400.0
2012-10-10 13:30:00,36.36,36.39,36.34,36.38,38100.0,27.9406,27.9636,27.9252,27.9559,38100.0
2012-10-10 13:35:00,36.38,36.41,36.38,36.39,22400.0,27.9559,27.979,27.9559,27.9636,22400.0
2012-10-10 13:40:00,36.4,36.4,36.35,36.37,41300.0,27.9713,27.9713,27.9329,27.9482,41300.0
2012-10-10 13:45:00,36.37,36.38,36.35,36.38,24700.0,27.9482,27.9559,27.9329,27.9559,24700.0
2012-10-10 13:50:00,36.37,36.37,36.34,36.35,15500.0,27.9482,27.9482,27.9252,27.9329,15500.0
2012-10-10 13:55:00,36.35,36.37,36.34,36.36,49500.0,27.9329,27.9482,27.9252,27.9406,49500.0
2012-10-10 14:00:00,36.37,36.45,36.37,36.39,107500.0,27.9482,28.0097,27.9482,27.9636,107500.0
2012-10-10 14:05:00,36.4,36.43,36.4,36.43,21800.0,27.9713,27.9943,27.9713,27.9943,21800.0
2012-10-10 14:10:00,36.44,36.44,36.39,36.39,27100.0,28.002,28.002,27.9636,27.9636,27100.0
2012-10-10 14:15:00,36.39,36.43,36.39,36.41,27900.0,27.9636,27.9943,27.9636,27.979,27900.0
2012-10-10 14:20:00,36.41,36.41,36.38,36.39,138600.0,27.979,27.979,27.9559,27.9636,138600.0
2012-10-10 14:25:00,36.4,36.41,36.38,36.4,43800.0,27.9713,27.979,27.9559,27.9713,43800.0
2012-10-10 14:30:00,36.39,36.42,36.39,36.41,63600.0,27.9636,27.9867,27.9636,27.979,63600.0
2012-10-10 14:35:00,36.41,36.41,36.36,36.37,46300.0,27.979,27.979,27.9406,27.9482,46300.0
2012-10-10 14:40:00,36.37,36.38,36.36,36.38,17700.0,27.9482,27.9559,27.9406,27.9559,17700.0
2012-10-10 14:45:00,36.38,36.38,36.34,36.36,33200.0,27.9559,27.9559,27.9252,27.9406,33200.0
2012-10-10 14:50:00,36.37,36.39,36.37,36.38,12800.0,27.9482,27.9636,27.9482,27.9559,12800.0
2012-10-10 14:55:00,36.38,36.38,36.36,36.36,58700.0,27.9559,27.9559,27.9406,27.9406,58700.0
2012-10-10 15:00:00,36.36,36.37,36.34,36.37,33600.0,27.9406,27.9482,27.9252,27.9482,33600.0
2012-10-10 15:05:00,36.36,36.4,36.33,36.39,43700.0,27.9406,27.9713,27.9175,27.9636,43700.0
2012-10-10 15:10:00,36.39,36.42,36.39,36.41,119000.0,27.9636,27.9867,27.9636,27.979,119000.0
2012-10-10 15:15:00,36.41,36.41,36.35,36.37,32600.0,27.979,27.979,27.9329,27.9482,32600.0
2012-10-10 15:20:00,36.37,36.38,36.34,36.37,30000.0,27.9482,27.9559,27.9252,27.9482,30000.0
2012-10-10 15:25:00,36.37,36.4,36.36,36.38,24600.0,27.9482,27.9713,27.9406,27.9559,24600.0
2012-10-10 15:30:00,36.37,36.38,36.34,36.35,97200.0,27.9482,27.9559,27.9252,27.9329,97200.0
2012-10-10 15:35:00,36.35,36.37,36.34,36.36,67700.0,27.9329,27.9482,27.9252,27.9406,67700.0
2012-10-10 15:40:00,36.37,36.39,36.36,36.39,244600.0,27.9482,27.9636,27.9406,27.9636,244600.0
2012-10-10 15:45:00,36.38,36.39,36.36,36.37,181800.0,27.9559,27.9636,27.9406,27.9482,181800.0
2012-10-10 15:50:00,36.38,36.38,36.32,36.35,242200.0,27.9559,27.9559,27.9098,27.9329,242200.0
2012-10-10 15:55:00,36.35,36.39,36.33,36.39,601100.0,27.9329,27.9636,27.9175,27.9636,601100.0
2012-10-11 09:30:00,36.71,36.79,36.65,36.79,163800.0,28.2095,28.271,28.1634,28.271,163800.0
2012-10-11 09:35:00,36.79,36.8,36.71,36.73,93900.0,28.271,28.2787,28.2095,28.2249,93900.0
2012-10-11 09:40:00,36.74,36.75,36.7,36.7,84300.0,28.2326,28.2402,28.2018,28.2018,84300.0
2012-10-11 09:45:00,36.7,36.7,36.66,36.68,62400.0,28.2018,28.2018,28.1711,28.1865,62400.0
2012-10-11 09:50:00,36.68,36.69,36.66,36.68,56600.0,28.1865,28.1941,28.1711,28.1865,56600.0
2012-10-11 09:55:00,36.68,36.73,36.66,36.73,61700.0,28.1865,28.2249,28.1711,28.2249,61700.0
2012-10-11 10:00:00,36.73,36.77,36.69,36.71,416900.0,28.2249,28.2556,28.1941,28.2095,416900.0
2012-10-11 10:05:00,36.71,36.72,36.68,36.72,32100.0,28.2095,28.2172,28.1865,28.2172,32100.0
2012-10-11 10:10:00,36.72,36.72,36.69,36.71,128200.0,28.2172,28.2172,28.1941,28.2095,128200.0
2012-10-11 10:15:00,36.72,36.75,36.72,36.74,36400.0,28.2172,28.2402,28.2172,28.2326,36400.0
2012-10-11 10:20:00,36.74,36.78,36.74,36.78,18200.0,28.2326,28.2633,28.2326,28.2633,18200.0
2012-10-11 10:25:00,36.78,36.8,36.78,36.79,28200.0,28.2633,28.2787,28.2633,28.271,28200.0
2012-10-11 10:30:00,36.8,36.8,36.79,36.8,8200.0,28.2787,28.2787,28.271,28.2787,8200.0
2012-10-11 10:35:00,36.8,36.83,36.78,36.79,138800.0,28.2787,28.3017,28.2633,28.271,138800.0
2012-10-11 10:40:00,36.8,36.89,36.8,36.89,202600.0,28.2787,28.3478,28.2787,28.3478,202600.0
2012-10-11 10:45:00,36.89,36.9,36.87,36.87,119200.0,28.3478,28.3555,28.3325,28.3325,119200.0
2012-10-11 10:50:00,36.87,36.9,36.85,36.86,75100.0,28.3325,28.3555,28.3171,28.3248,75100.0
2012-10-11 10:55:00,36.86,36.87,36.85,36.87,22600.0,28.3248,28.3325,28.3171,28.3325,22600.0
2012-10-11 11:00:00,36.87,36.88,36.85,36.86,29200.0,28.3325,28.3401,28.3171,28.3248,29200.0
2012-10-11 11:05:00,36.86,36.86,36.81,36.81,15400.0,28.3248,28.3248,28.2864,28.2864,15400.0
2012-10-11 11:10:00,36.81,36.82,36.81,36.81,54800.0,28.2864,28.294,28.2864,28.2864,54800.0
2012-10-11 11:15:00,36.81,36.83,36.75,36.76,73600.0,28.2864,28.3017,28.2402,28.2479,73600.0
2012-10-11 11:20:00,36.75,36.77,36.75,36.76,51300.0,28.2402,28.2556,28.2402,28.2479,51300.0
2012-10-11 11:25:00,36.76,36.8,36.76,36.79,32900.0,28.2479,28.2787,28.2479,28.271,32900.0
2012-10-11 11:30:00,36.78,36.78,36.75,36.77,62700.0,28.2633,28.2633,28.2402,28.2556,62700.0
2012-10-11 11:35:00,36.78,36.79,36.77,36.77,284600.0,28.2633,28.271,28.2556,28.2556,284600.0
2012-10-11 11:40:00,36.76,36.76,36.7,36.7,105300.0,28.2479,28.2479,28.2018,28.2018,105300.0
2012-10-11 11:45:00,36.7,36.72,36.69,36.71,258200.0,28.2018,28.2172,28.1941,28.2095,258200.0
2012-10-11 11:50:00,36.71,36.72,36.68,36.71,235900.0,28.2095,28.2172,28.1865,28.2095,235900.0
2012-10-11 11:55:00,36.71,36.73,36.7,36.73,17600.0,28.2095,28.2249,28.2018,28.2249,17600.0
2012-10-11 12:00:00,36.73,36.73,36.71,36.73,51600.0,28.2249,28.2249,28.2095,28.2249,51600.0
2012-10-11 12:05:00,36.74,36.77,36.74,36.76,9300.0,28.2326,28.2556,28.2326,28.2479,9300.0
2012-10-11 12:10:00,36.77,36.79,36.76,36.77,24600.0,28.2556,28.271,28.2479,28.2556,24600.0
2012-10-11 12:15:00,36.78,36.81,36.77,36.78,29600.0,28.2633,28.2864,28.2556,28.2633,29600.0
2012-10-11 12:20:00,36.77,36.77,36.73,36.74,6500.0,28.2556,28.2556,28.2249,28.2326,6500.0
2012-10-11 12:25:00,36.73,36.73,36.71,36.72,12300.0,28.2249,28.2249,28.2095,28.2172,12300.0
2012-10-11 12:30:00,36.72,36.73,36.71,36.73,16300.0,28.2172,28.2249,28.2095,28.2249,16300.0
2012-10-11 12:35:00,36.74,36.75,36.73,36.75,204600.0,28.2326,28.2402,28.2249,28.2402,204600.0
2012-10-11 12:40:00,36.74,36.75,36.72,36.72,72900.0,28.2326,28.2402,28.2172,28.2172,72900.0
2012-10-11 12:45:00,36.72,36.78,36.71,36.78,22800.0,28.2172,28.2633,28.2095,28.2633,22800.0
2012-10-11 12:50:00,36.78,36.82,36.78,36.8,251500.0,28.2633,28.294,28.2633,28.2787,251500.0
2012-10-11 12:55:00,36.8,36.8,36.76,36.76,25100.0,28.2787,28.2787,28.2479,28.2479,25100.0
2012-10-11 13:00:00,36.76,36.78,36.73,36.77,149500.0,28.2479,28.2633,28.2249,28.2556,149500.0
2012-10-11 13:05:00,36.77,36.78,36.76,36.77,18300.0,28.2556,28.2633,28.2479,28.2556,18300.0
2012-10-11 13:10:00,36.77,36.77,36.75,36.75,15500.0,28.2556,28.2556,28.2402,28.2402,15500.0
2012-10-11 13:15:00,36.75,36.77,36.74,36.75,27100.0,28.2402,28.2556,28.2326,28.2402,27100.0
2012-10-11 13:20:00,36.76,36.76,36.71,36.71,28300.0,28.2479,28.2479,28.2095,28.2095,28300.0
2012-10-11 13:25:00,36.71,36.74,36.71,36.72,28900.0,28.2095,28.2326,28.2095,28.2172,28900.0
2012-10-11 13:30:00,36.73,36.73,36.68,36.69,41000.0,28.2249,28.2249,28.1865,28.1941,41000.0
2012-10-11 13:35:00,36.68,36.68,36.66,36.67,43100.0,28.1865,28.1865,28.1711,28.1788,43100.0
2012-10-11 13:40:00,36.67,36.67,36.62,36.62,224500.0,28.1788,28.1788,28.1403,28.1403,224500.0
2012-10-11 13:45:00,36.62,36.67,36.62,36.64,256000.0,28.1403,28.1788,28.1403,28.1557,256000.0
2012-10-11 13:50:00,36.63,36.64,36.58,36.58,39900.0,28.148,28.1557,28.1096,28.1096,39900.0
2012-10-11 13:55:00,36.59,36.61,36.58,36.58,49100.0,28.1173,28.1327,28.1096,28.1096,49100.0
2012-10-11 14:00:00,36.59,36.63,36.59,36.61,108200.0,28.1173,28.148,28.1173,28.1327,108200.0
2012-10-11 14:05:00,36.6,36.61,36.59,36.59,62500.0,28.125,28.1327,28.1173,28.1173,62500.0
2012-10-11 14:10:00,36.59,36.66,36.59,36.64,46300.0,28.1173,28.1711,28.1173,28.1557,46300.0
2012-10-11 14:15:00,36.64,36.64,36.61,36.62,8800.0,28.1557,28.1557,28.1327,28.1403,8800.0
2012-10-11 14:20:00,36.61,36.61,36.58,36.61,18700.0,28.1327,28.1327,28.1096,28.1327,18700.0
2012-10-11 14:25:00,36.61,36.64,36.61,36.64,20100.0,28.1327,28.1557,28.1327,28.1557,20100.0
2012-10-11 14:30:00,36.64,36.64,36.62,36.62,10000.0,28.1557,28.1557,28.1403,28.1403,10000.0
2012-10-11 14:35:00,36.62,36.63,36.59,36.6,25600.0,28.1403,28.148,28.1173,28.125,25600.0
2012-10-11 14:40:00,36.6,36.6,36.58,36.58,11900.0,28.125,28.125,28.1096,28.1096,11900.0
2012-10-11 14:45:00,36.58,36.58,36.56,36.57,12500.0,28.1096,28.1096,28.0942,28.1019,12500.0
2012-10-11 14:50:00,36.58,36.61,36.57,36.57,16700.0,28.1096,28.1327,28.1019,28.1019,16700.0
2012-10-11 14:55:00,36.57,36.57,36.55,36.56,11000.0,28.1019,28.1019,28.0866,28.0942,11000.0
2012-10-11 15:00:00,36.56,36.58,36.55,36.56,19600.0,28.0942,28.1096,28.0866,28.0942,19600.0
2012-10-11 15:05:00,36.55,36.56,36.53,36.54,12800.0,28.0866,28.0942,28.0712,28.0789,12800.0
2012-10-11 15:10:00,36.55,36.59,36.55,36.58,28700.0,28.0866,28.1173,28.0866,28.1096,28700.0
2012-10-11 15:15:00,36.58,36.59,36.54,36.55,32800.0,28.1096,28.1173,28.0789,28.0866,32800.0
2012-10-11 15:20:00,36.55,36.57,36.55,36.57,44500.0,28.0866,28.1019,28.0866,28.1019,44500.0
2012-10-11 15:25:00,36.56,36.59,36.56,36.59,54900.0,28.0942,28.1173,28.0942,28.1173,54900.0
2012-10-11 15:30:00,36.59,36.59,36.57,36.57,40600.0,28.1173,28.1173,28.1019,28.1019,40600.0
2012-10-11 15:35:00,36.57,36.58,36.55,36.55,72500.0,28.1019,28.1096,28.0866,28.0866,72500.0
2012-10-11 15:40:00,36.55,36.58,36.55,36.56,95500.0,28.0866,28.1096,28.0866,28.0942,95500.0
2012-10-11 15:45:00,36.56,36.57,36.54,36.55,151200.0,28.0942,28.1019,28.0789,28.0866,151200.0
2012-10-11 15:50:00,36.55,36.57,36.53,36.56,239600.0,28.0866,28.1019,28.0712,28.0942,239600.0
2012-10-11 15:55:00,36.56,36.56,36.53,36.53,428900.0,28.0942,28.0942,28.0712,28.0712,428900.0
2012-10-12 09:30:00,36.51,36.64,36.49,36.64,86000.0,28.0558,28.1557,28.0405,28.1557,86000.0
2012-10-12 09:35:00,36.64,36.7,36.62,36.67,137400.0,28.1557,28.2018,28.1403,28.1788,137400.0
2012-10-12 09:40:00,36.67,36.69,36.55,36.55,30300.0,28.1788,28.1941,28.0866,28.0866,30300.0
2012-10-12 09:45:00,36.54,36.57,36.53,36.56,73200.0,28.0789,28.1019,28.0712,28.0942,73200.0
2012-10-12 09:50:00,36.56,36.63,36.56,36.62,66600.0,28.0942,28.148,28.0942,28.1403,66600.0
2012-10-12 09:55:00,36.61,36.7,36.59,36.69,170500.0,28.1327,28.2018,28.1173,28.1941,170500.0
2012-10-12 10:00:00,36.69,36.76,36.69,36.72,114500.0,28.1941,28.2479,28.1941,28.2172,114500.0
2012-10-12 10:05:00,36.72,36.72,36.63,36.64,38600.0,28.2172,28.2172,28.148,28.1557,38600.0
2012-10-12 10:10:00,36.63,36.65,36.58,36.65,143600.0,28.148,28.1634,28.1096,28.1634,143600.0
2012-10-12 10:15:00,36.65,36.66,36.61,36.62,43900.0,28.1634,28.1711,28.1327,28.1403,43900.0
2012-10-12 10:20:00,36.62,36.62,36.57,36.59,13500.0,28.1403,28.1403,28.1019,28.1173,13500.0
2012-10-12 10:25:00,36.58,36.58,36.5,36.54,213700.0,28.1096,28.1096,28.0481,28.0789,213700.0
2012-10-12 10:30:00,36.55,36.55,36.5,36.51,70400.0,28.0866,28.0866,28.0481,28.0558,70400.0
2012-10-12 10:35:00,36.52,36.54,36.5,36.53,12700.0,28.0635,28.0789,28.0481,28.0712,12700.0
2012-10-12 10:40:00,36.53,36.56,36.53,36.53,16900.0,28.0712,28.0942,28.0712,28.0712,16900.0
2012-10-12 10:45:00,36.53,36.54,36.49,36.54,104200.0,28.0712,28.0789,28.0405,28.0789,104200.0
2012-10-12 10:50:00,36.54,36.56,36.52,36.56,324800.0,28.0789,28.0942,28.0635,28.0942,324800.0
2012-10-12 10:55:00,36.55,36.61,36.55,36.58,54000.0,28.0866,28.1327,28.0866,28.1096,54000.0
2012-10-12 11:00:00,36.59,36.59,36.56,36.57,7700.0,28.1173,28.1173,28.0942,28.1019,7700.0
2012-10-12 11:05:00,36.57,36.59,36.57,36.57,9500.0,28.1019,28.1173,28.1019,28.1019,9500.0
2012-10-12 11:10:00,36.58,36.58,36.49,36.5,159100.0,28.1096,28.1096,28.0405,28.0481,159100.0
2012-10-12 11:15:00,36.49,36.49,36.45,36.46,374900.0,28.0405,28.0405,28.0097,28.0174,374900.0
2012-10-12 11:20:00,36.47,36.49,36.45,36.45,40800.0,28.0251,28.0405,28.0097,28.0097,40800.0
2012-10-12 11:25:00,36.44,36.46,36.42,36.43,34400.0,28.002,28.0174,27.9867,27.9943,34400.0
2012-10-12 11:30:00,36.42,36.42,36.33,36.37,158900.0,27.9867,27.9867,27.9175,27.9482,158900.0
2012-10-12 11:35:00,36.36,36.36,36.34,36.35,38000.0,27.9406,27.9406,27.9252,27.9329,38000.0
2012-10-12 11:40:00,36.35,36.37,36.31,36.33,41300.0,27.9329,27.9482,27.9021,27.9175,41300.0
2012-10-12 11:45:00,36.33,36.35,36.32,36.32,144600.0,27.9175,27.9329,27.9098,27.9098,144600.0
2012-10-12 11:50:00,36.32,36.34,36.3,36.34,50100.0,27.9098,27.9252,27.8944,27.9252,50100.0
2012-10-12 11:55:00,36.34,36.35,36.32,36.35,29000.0,27.9252,27.9329,27.9098,27.9329,29000.0
2012-10-12 12:00:00,36.35,36.37,36.33,36.36,83500.0,27.9329,27.9482,27.9175,27.9406,83500.0
2012-10-12 12:05:00,36.35,36.38,36.34,36.38,58500.0,27.9329,27.9559,27.9252,27.9559,58500.0
2012-10-12 12:10:00,36.38,36.39,36.37,36.37,5700.0,27.9559,27.9636,27.9482,27.9482,5700.0
2012-10-12 12:15:00,36.37,36.38,36.36,36.37,5600.0,27.9482,27.9559,27.9406,27.9482,5600.0
2012-10-12 12:20:00,36.37,36.38,36.37,36.37,17900.0,27.9482,27.9559,27.9482,27.9482,17900.0
2012-10-12 12:25:00,36.37,36.37,36.36,36.36,7600.0,27.9482,27.9482,27.9406,27.9406,7600.0
2012-10-12 12:30:00,36.36,36.39,36.35,36.38,26300.0,27.9406,27.9636,27.9329,27.9559,26300.0
2012-10-12 12:35:00,36.38,36.39,36.36,36.37,21900.0,27.9559,27.9636,27.9406,27.9482,21900.0
2012-10-12 12:40:00,36.37,36.38,36.35,36.35,33000.0,27.9482,27.9559,27.9329,27.9329,33000.0
2012-10-12 12:45:00,36.35,36.35,36.33,36.34,101400.0,27.9329,27.9329,27.9175,27.9252,101400.0
2012-10-12 12:50:00,36.34,36.34,36.34,36.34,14200.0,27.9252,27.9252,27.9252,27.9252,14200.0
2012-10-12 12:55:00,36.34,36.37,36.34,36.36,23500.0,27.9252,27.9482,27.9252,27.9406,23500.0
2012-10-12 13:00:00,36.35,36.36,36.35,36.36,15800.0,27.9329,27.9406,27.9329,27.9406,15800.0
2012-10-12 13:05:00,36.36,36.36,36.35,36.35,25300.0,27.9406,27.9406,27.9329,27.9329,25300.0
2012-10-12 13:10:00,36.34,36.34,36.31,36.32,14300.0,27.9252,27.9252,27.9021,27.9098,14300.0
2012-10-12 13:15:00,36.33,36.34,36.32,36.33,61600.0,27.9175,27.9252,27.9098,27.9175,61600.0
2012-10-12 13:20:00,36.32,36.33,36.3,36.31,18500.0,27.9098,27.9175,27.8944,27.9021,18500.0
2012-10-12 13:25:00,36.31,36.32,36.3,36.31,4300.0,27.9021,27.9098,27.8944,27.9021,4300.0
2012-10-12 13:30:00,36.3,36.32,36.3,36.3,35100.0,27.8944,27.9098,27.8944,27.8944,35100.0
2012-10-12 13:35:00,36.3,36.31,36.27,36.3,49300.0,27.8944,27.9021,27.8714,27.8944,49300.0
2012-10-12 13:40:00,36.3,36.3,36.28,36.29,12600.0,27.8944,27.8944,27.8791,27.8868,12600.0
2012-10-12 13:45:00,36.28,36.28,36.26,36.27,11300.0,27.8791,27.8791,27.8637,27.8714,11300.0
2012-10-12 13:50:00,36.27,36.3,36.27,36.29,30100.0,27.8714,27.8944,27.8714,27.8868,30100.0
2012-10-12 13:55:00,36.29,36.33,36.29,36.32,175500.0,27.8868,27.9175,27.8868,27.9098,175500.0
2012-10-12 14:00:00,36.32,36.33,36.3,36.32,183700.0,27.9098,27.9175,27.8944,27.9098,183700.0
2012-10-12 14:05:00,36.32,36.32,36.29,36.31,30300.0,27.9098,27.9098,27.8868,27.9021,30300.0
2012-10-12 14:10:00,36.3,36.31,36.3,36.3,7700.0,27.8944,27.9021,27.8944,27.8944,7700.0
2012-10-12 14:15:00,36.3,36.32,36.3,36.31,5900.0,27.8944,27.9098,27.8944,27.9021,5900.0
2012-10-12 14:20:00,36.32,36.36,36.31,36.33,37900.0,27.9098,27.9406,27.9021,27.9175,37900.0
2012-10-12 14:25:00,36.34,36.36,36.33,36.36,22500.0,27.9252,27.9406,27.9175,27.9406,22500.0
2012-10-12 14:30:00,36.36,36.38,36.36,36.38,69100.0,27.9406,27.9559,27.9406,27.9559,69100.0
2012-10-12 14:35:00,36.38,36.39,36.37,36.37,202200.0,27.9559,27.9636,27.9482,27.9482,202200.0
2012-10-12 14:40:00,36.38,36.38,36.33,36.35,235200.0,27.9559,27.9559,27.9175,27.9329,235200.0
2012-10-12 14:45:00,36.35,36.35,36.34,36.35,24000.0,27.9329,27.9329,27.9252,27.9329,24000.0
2012-10-12 14:50:00,36.35,36.42,36.35,36.38,117300.0,27.9329,27.9867,27.9329,27.9559,117300.0
2012-10-12 14:55:00,36.38,36.39,36.36,36.37,65200.0,27.9559,27.9636,27.9406,27.9482,65200.0
2012-10-12 15:00:00,36.37,36.37,36.33,36.33,31800.0,27.9482,27.9482,27.9175,27.9175,31800.0
2012-10-12 15:05:00,36.33,36.36,36.33,36.35,72200.0,27.9175,27.9406,27.9175,27.9329,72200.0
2012-10-12 15:10:00,36.35,36.37,36.35,36.37,16300.0,27.9329,27.9482,27.9329,27.9482,16300.0
2012-10-12 15:15:00,36.37,36.4,36.37,36.4,10000.0,27.9482,27.9713,27.9482,27.9713,10000.0
2012-10-12 15:20:00,36.4,36.4,36.36,36.36,25800.0,27.9713,27.9713,27.9406,27.9406,25800.0
2012-10-12 15:25:00,36.37,36.38,36.36,36.37,32600.0,27.9482,27.9559,27.9406,27.9482,32600.0
2012-10-12 15:30:00,36.36,36.36,36.33,36.35,28100.0,27.9406,27.9406,27.9175,27.9329,28100.0
2012-10-12 15:35:00,36.34,36.35,36.31,36.32,32200.0,27.9252,27.9329,27.9021,27.9098,32200.0
2012-10-12 15:40:00,36.32,36.34,36.31,36.33,43000.0,27.9098,27.9252,27.9021,27.9175,43000.0
2012-10-12 15:45:00,36.33,36.37,36.31,36.32,106600.0,27.9175,27.9482,27.9021,27.9098,106600.0
2012-10-12 15:50:00,36.32,36.37,36.31,36.36,113900.0,27.9098,27.9482,27.9021,27.9406,113900.0
2012-10-12 15:55:00,36.35,36.38,36.35,36.35,338400.0,27.9329,27.9559,27.9329,27.9329,338400.0
2012-10-15 09:30:00,36.45,36.46,36.34,36.45,71200.0,28.0097,28.0174,27.9252,28.0097,71200.0
2012-10-15 09:35:00,36.47,36.47,36.4,36.46,35500.0,28.0251,28.0251,27.9713,28.0174,35500.0
2012-10-15 09:40:00,36.46,36.49,36.43,36.43,34900.0,28.0174,28.0405,27.9943,27.9943,34900.0
2012-10-15 09:45:00,36.43,36.47,36.37,36.4,204800.0,27.9943,28.0251,27.9482,27.9713,204800.0
2012-10-15 09:50:00,36.41,36.45,36.37,36.37,191600.0,27.979,28.0097,27.9482,27.9482,191600.0
2012-10-15 09:55:00,36.36,36.42,36.36,36.4,56200.0,27.9406,27.9867,27.9406,27.9713,56200.0
2012-10-15 10:00:00,36.4,36.46,36.37,36.44,36200.0,27.9713,28.0174,27.9482,28.002,36200.0
2012-10-15 10:05:00,36.43,36.44,36.4,36.42,12100.0,27.9943,28.002,27.9713,27.9867,12100.0
2012-10-15 10:10:00,36.43,36.44,36.32,36.32,34000.0,27.9943,28.002,27.9098,27.9098,34000.0
2012-10-15 10:15:00,36.32,36.34,36.29,36.3,156200.0,27.9098,27.9252,27.8868,27.8944,156200.0
2012-10-15 10:20:00,36.29,36.32,36.27,36.32,43900.0,27.8868,27.9098,27.8714,27.9098,43900.0
2012-10-15 10:25:00,36.31,36.34,36.28,36.29,76400.0,27.9021,27.9252,27.8791,27.8868,76400.0
2012-10-15 10:30:00,36.29,36.34,36.26,36.32,73100.0,27.8868,27.9252,27.8637,27.9098,73100.0
2012-10-15 10:35:00,36.31,36.35,36.29,36.34,51800.0,27.9021,27.9329,27.8868,27.9252,51800.0
2012-10-15 10:40:00,36.34,36.39,36.34,36.38,42200.0,27.9252,27.9636,27.9252,27.9559,42200.0
2012-10-15 10:45:00,36.38,36.39,36.34,36.35,20700.0,27.9559,27.9636,27.9252,27.9329,20700.0
2012-10-15 10:50:00,36.35,36.36,36.32,36.33,9400.0,27.9329,27.9406,27.9098,27.9175,9400.0
2012-10-15 10:55:00,36.33,36.35,36.32,36.34,24200.0,27.9175,27.9329,27.9098,27.9252,24200.0
2012-10-15 11:00:00,36.34,36.36,36.33,36.33,15500.0,27.9252,27.9406,27.9175,27.9175,15500.0
2012-10-15 11:05:00,36.33,36.42,36.33,36.42,54300.0,27.9175,27.9867,27.9175,27.9867,54300.0
2012-10-15 11:10:00,36.42,36.44,36.41,36.44,41600.0,27.9867,28.002,27.979,28.002,41600.0
2012-10-15 11:15:00,36.43,36.44,36.4,36.41,51000.0,27.9943,28.002,27.9713,27.979,51000.0
2012-10-15 11:20:00,36.41,36.44,36.4,36.43,27100.0,27.979,28.002,27.9713,27.9943,27100.0
2012-10-15 11:25:00,36.43,36.46,36.42,36.43,134500.0,27.9943,28.0174,27.9867,27.9943,134500.0
2012-10-15 11:30:00,36.44,36.44,36.43,36.43,13600.0,28.002,28.002,27.9943,27.9943,13600.0
2012-10-15 11:35:00,36.43,36.49,36.43,36.48,31900.0,27.9943,28.0405,27.9943,28.0328,31900.0
2012-10-15 11:40:00,36.48,36.54,36.48,36.51,26600.0,28.0328,28.0789,28.0328,28.0558,26600.0
2012-10-15 11:45:00,36.52,36.52,36.48,36.49,33000.0,28.0635,28.0635,28.0328,28.0405,33000.0
2012-10-15 11:50:00,36.49,36.49,36.47,36.47,26500.0,28.0405,28.0405,28.0251,28.0251,26500.0
2012-10-15 11:55:00,36.47,36.49,36.47,36.48,29800.0,28.0251,28.0405,28.0251,28.0328,29800.0
2012-10-15 12:00:00,36.48,36.49,36.45,36.47,75900.0,28.0328,28.0405,28.0097,28.0251,75900.0
2012-10-15 12:05:00,36.47,36.51,36.45,36.51,485900.0,28.0251,28.0558,28.0097,28.0558,485900.0
2012-10-15 12:10:00,36.52,36.53,36.51,36.53,40100.0,28.0635,28.0712,28.0558,28.0712,40100.0
2012-10-15 12:15:00,36.53,36.54,36.53,36.53,32900.0,28.0712,28.0789,28.0712,28.0712,32900.0
2012-10-15 12:20:00,36.53,36.55,36.52,36.53,34900.0,28.0712,28.0866,28.0635,28.0712,34900.0
2012-10-15 12:25:00,36.53,36.59,36.53,36.59,40500.0,28.0712,28.1173,28.0712,28.1173,40500.0
2012-10-15 12:30:00,36.59,36.59,36.58,36.58,27800.0,28.1173,28.1173,28.1096,28.1096,27800.0
2012-10-15 12:35:00,36.59,36.62,36.58,36.62,39700.0,28.1173,28.1403,28.1096,28.1403,39700.0
2012-10-15 12:40:00,36.63,36.64,36.62,36.63,87200.0,28.148,28.1557,28.1403,28.148,87200.0
2012-10-15 12:45:00,36.63,36.65,36.61,36.65,379900.0,28.148,28.1634,28.1327,28.1634,379900.0
2012-10-15 12:50:00,36.65,36.66,36.6,36.61,41300.0,28.1634,28.1711,28.125,28.1327,41300.0
2012-10-15 12:55:00,36.61,36.62,36.59,36.6,130200.0,28.1327,28.1403,28.1173,28.125,130200.0
2012-10-15 13:00:00,36.59,36.61,36.57,36.61,35900.0,28.1173,28.1327,28.1019,28.1327,35900.0
2012-10-15 13:05:00,36.62,36.62,36.61,36.62,4900.0,28.1403,28.1403,28.1327,28.1403,4900.0
2012-10-15 13:10:00,36.62,36.64,36.6,36.6,31900.0,28.1403,28.1557,28.125,28.125,31900.0
2012-10-15 13:15:00,36.59,36.59,36.57,36.57,17600.0,28.1173,28.1173,28.1019,28.1019,17600.0
2012-10-15 13:20:00,36.56,36.58,36.56,36.57,24000.0,28.0942,28.1096,28.0942,28.1019,24000.0
2012-10-15 13:25:00,36.57,36.57,36.54,36.54,20100.0,28.1019,28.1019,28.0789,28.0789,20100.0
2012-10-15 13:30:00,36.55,36.57,36.55,36.56,15000.0,28.0866,28.1019,28.0866,28.0942,15000.0
2012-10-15 13:35:00,36.56,36.56,36.53,36.53,7100.0,28.0942,28.0942,28.0712,28.0712,7100.0
2012-10-15 13:40:00,36.54,36.54,36.53,36.54,15300.0,28.0789,28.0789,28.0712,28.0789,15300.0
2012-10-15 13:45:00,36.55,36.58,36.55,36.57,33300.0,28.0866,28.1096,28.0866,28.1019,33300.0
2012-10-15 13:50:00,36.57,36.58,36.57,36.57,10600.0,28.1019,28.1096,28.1019,28.1019,10600.0
2012-10-15 13:55:00,36.57,36.57,36.55,36.55,32900.0,28.1019,28.1019,28.0866,28.0866,32900.0
2012-10-15 14:00:00,36.56,36.57,36.56,36.56,12100.0,28.0942,28.1019,28.0942,28.0942,12100.0
2012-10-15 14:05:00,36.57,36.59,36.56,36.57,152200.0,28.1019,28.1173,28.0942,28.1019,152200.0
2012-10-15 14:10:00,36.57,36.58,36.57,36.58,16400.0,28.1019,28.1096,28.1019,28.1096,16400.0
2012-10-15 14:15:00,36.58,36.59,36.58,36.58,28800.0,28.1096,28.1173,28.1096,28.1096,28800.0
2012-10-15 14:20:00,36.58,36.61,36.58,36.61,17700.0,28.1096,28.1327,28.1096,28.1327,17700.0
2012-10-15 14:25:00,36.61,36.62,36.59,36.59,16200.0,28.1327,28.1403,28.1173,28.1173,16200.0
2012-10-15 14:30:00,36.59,36.59,36.54,36.54,46500.0,28.1173,28.1173,28.0789,28.0789,46500.0
2012-10-15 14:35:00,36.55,36.57,36.54,36.54,14000.0,28.0866,28.1019,28.0789,28.0789,14000.0
2012-10-15 14:40:00,36.55,36.56,36.5,36.51,27100.0,28.0866,28.0942,28.0481,28.0558,27100.0
2012-10-15 14:45:00,36.51,36.52,36.5,36.51,14400.0,28.0558,28.0635,28.0481,28.0558,14400.0
2012-10-15 14:50:00,36.51,36.55,36.5,36.54,26200.0,28.0558,28.0866,28.0481,28.0789,26200.0
2012-10-15 14:55:00,36.53,36.55,36.52,36.54,28700.0,28.0712,28.0866,28.0635,28.0789,28700.0
2012-10-15 15:00:00,36.54,36.56,36.52,36.52,15900.0,28.0789,28.0942,28.0635,28.0635,15900.0
2012-10-15 15:05:00,36.52,36.55,36.52,36.54,25800.0,28.0635,28.0866,28.0635,28.0789,25800.0
2012-10-15 15:10:00,36.54,36.6,36.54,36.56,94800.0,28.0789,28.125,28.0789,28.0942,94800.0
2012-10-15 15:15:00,36.56,36.62,36.56,36.62,71400.0,28.0942,28.1403,28.0942,28.1403,71400.0
2012-10-15 15:20:00,36.61,36.62,36.59,36.61,33900.0,28.1327,28.1403,28.1173,28.1327,33900.0
2012-10-15 15:25:00,36.61,36.62,36.58,36.6,94400.0,28.1327,28.1403,28.1096,28.125,94400.0
2012-10-15 15:30:00,36.6,36.62,36.59,36.59,26600.0,28.125,28.1403,28.1173,28.1173,26600.0
2012-10-15 15:35:00,36.59,36.6,36.58,36.6,41700.0,28.1173,28.125,28.1096,28.125,41700.0
2012-10-15 15:40:00,36.59,36.62,36.59,36.61,99800.0,28.1173,28.1403,28.1173,28.1327,99800.0
2012-10-15 15:45:00,36.61,36.65,36.61,36.64,167100.0,28.1327,28.1634,28.1327,28.1557,167100.0
2012-10-15 15:50:00,36.64,36.68,36.64,36.67,256200.0,28.1557,28.1865,28.1557,28.1788,256200.0
2012-10-15 15:55:00,36.68,36.71,36.66,36.67,544600.0,28.1865,28.2095,28.1711,28.1788,544600.0
2012-10-16 09:30:00,36.83,36.98,36.81,36.94,128100.0,28.3017,28.417,28.2864,28.3863,128100.0
2012-10-16 09:35:00,36.94,37.01,36.92,36.98,117500.0,28.3863,28.44,28.3709,28.417,117500.0
2012-10-16 09:40:00,36.98,37.02,36.94,37.01,81200.0,28.417,28.4477,28.3863,28.44,81200.0
2012-10-16 09:45:00,37.01,37.06,36.99,37.05,223200.0,28.44,28.4785,28.4247,28.4708,223200.0
2012-10-16 09:50:00,37.05,37.11,37.05,37.11,64600.0,28.4708,28.5169,28.4708,28.5169,64600.0
2012-10-16 09:55:00,37.11,37.12,37.08,37.1,92700.0,28.5169,28.5246,28.4938,28.5092,92700.0
2012-10-16 10:00:00,37.09,37.11,37.06,37.09,149600.0,28.5015,28.5169,28.4785,28.5015,149600.0
2012-10-16 10:05:00,37.09,37.12,37.09,37.11,52600.0,28.5015,28.5246,28.5015,28.5169,52600.0
2012-10-16 10:10:00,37.11,37.17,37.1,37.14,123000.0,28.5169,28.563,28.5092,28.5399,123000.0
2012-10-16 10:15:00,37.15,37.18,37.15,37.15,55200.0,28.5476,28.5707,28.5476,28.5476,55200.0
2012-10-16 10:20:00,37.15,37.18,37.14,37.18,174500.0,28.5476,28.5707,28.5399,28.5707,174500.0
2012-10-16 10:25:00,37.18,37.2,37.15,37.19,304200.0,28.5707,28.586,28.5476,28.5784,304200.0
2012-10-16 10:30:00,37.2,37.24,37.2,37.24,29500.0,28.586,28.6168,28.586,28.6168,29500.0
2012-10-16 10:35:00,37.24,37.25,37.2,37.22,58800.0,28.6168,28.6245,28.586,28.6014,58800.0
2012-10-16 10:40:00,37.21,37.24,37.19,37.23,115500.0,28.5937,28.6168,28.5784,28.6091,115500.0
2012-10-16 10:45:00,37.23,37.24,37.22,37.23,117200.0,28.6091,28.6168,28.6014,28.6091,117200.0
2012-10-16 10:50:00,37.24,37.24,37.2,37.23,93300.0,28.6168,28.6168,28.586,28.6091,93300.0
2012-10-16 10:55:00,37.24,37.29,37.23,37.27,50100.0,28.6168,28.6552,28.6091,28.6398,50100.0
2012-10-16 11:00:00,37.27,37.27,37.23,37.24,26700.0,28.6398,28.6398,28.6091,28.6168,26700.0
2012-10-16 11:05:00,37.23,37.24,37.21,37.22,57600.0,28.6091,28.6168,28.5937,28.6014,57600.0
2012-10-16 11:10:00,37.21,37.24,37.21,37.22,41300.0,28.5937,28.6168,28.5937,28.6014,41300.0
2012-10-16 11:15:00,37.22,37.24,37.21,37.24,28900.0,28.6014,28.6168,28.5937,28.6168,28900.0
2012-10-16 11:20:00,37.23,37.27,37.23,37.27,126500.0,28.6091,28.6398,28.6091,28.6398,126500.0
2012-10-16 11:25:00,37.27,37.3,37.26,37.29,216700.0,28.6398,28.6629,28.6322,28.6552,216700.0
2012-10-16 11:30:00,37.3,37.31,37.28,37.28,75500.0,28.6629,28.6706,28.6475,28.6475,75500.0
2012-10-16 11:35:00,37.28,37.3,37.27,37.29,59200.0,28.6475,28.6629,28.6398,28.6552,59200.0
2012-10-16 11:40:00,37.29,37.3,37.26,37.27,21000.0,28.6552,28.6629,28.6322,28.6398,21000.0
2012-10-16 11:45:00,37.27,37.28,37.26,37.26,178800.0,28.6398,28.6475,28.6322,28.6322,178800.0
2012-10-16 11:50:00,37.27,37.3,37.27,37.3,62400.0,28.6398,28.6629,28.6398,28.6629,62400.0
2012-10-16 11:55:00,37.31,37.34,37.3,37.33,45400.0,28.6706,28.6936,28.6629,28.6859,45400.0
2012-10-16 12:00:00,37.33,37.35,37.33,37.33,54900.0,28.6859,28.7013,28.6859,28.6859,54900.0
2012-10-16 12:05:00,37.33,37.36,37.32,37.36,203200.0,28.6859,28.709,28.6783,28.709,203200.0
2012-10-16 12:10:00,37.36,37.38,37.36,37.37,49000.0,28.709,28.7244,28.709,28.7167,49000.0
2012-10-16 12:15:00,37.38,37.38,37.35,37.36,61100.0,28.7244,28.7244,28.7013,28.709,61100.0
2012-10-16 12:20:00,37.35,37.36,37.33,37.35,44800.0,28.7013,28.709,28.6859,28.7013,44800.0
2012-10-16 12:25:00,37.34,37.36,37.33,37.33,21500.0,28.6936,28.709,28.6859,28.6859,21500.0
2012-10-16 12:30:00,37.33,37.36,37.33,37.34,35600.0,28.6859,28.709,28.6859,28.6936,35600.0
2012-10-16 12:35:00,37.34,37.36,37.34,37.36,70500.0,28.6936,28.709,28.6936,28.709,70500.0
2012-10-16 12:40:00,37.35,37.38,37.35,37.38,66300.0,28.7013,28.7244,28.7013,28.7244,66300.0
2012-10-16 12:45:00,37.38,37.39,37.37,37.39,120200.0,28.7244,28.732,28.7167,28.732,120200.0
2012-10-16 12:50:00,37.39,37.41,37.38,37.4,101200.0,28.732,28.7474,28.7244,28.7397,101200.0
2012-10-16 12:55:00,37.4,37.41,37.39,37.39,73000.0,28.7397,28.7474,28.732,28.732,73000.0
2012-10-16 13:00:00,37.39,37.4,37.39,37.39,3800.0,28.732,28.7397,28.732,28.732,3800.0
2012-10-16 13:05:00,37.4,37.43,37.4,37.42,103300.0,28.7397,28.7628,28.7397,28.7551,103300.0
2012-10-16 13:10:00,37.43,37.45,37.43,37.44,46500.0,28.7628,28.7782,28.7628,28.7705,46500.0
2012-10-16 13:15:00,37.45,37.49,37.44,37.49,39300.0,28.7782,28.8089,28.7705,28.8089,39300.0
2012-10-16 13:20:00,37.49,37.52,37.48,37.52,210500.0,28.8089,28.8319,28.8012,28.8319,210500.0
2012-10-16 13:25:00,37.51,37.52,37.5,37.51,112300.0,28.8243,28.8319,28.8166,28.8243,112300.0
2012-10-16 13:30:00,37.51,37.53,37.51,37.51,281800.0,28.8243,28.8396,28.8243,28.8243,281800.0
2012-10-16 13:35:00,37.52,37.59,37.52,37.59,110300.0,28.8319,28.8857,28.8319,28.8857,110300.0
2012-10-16 13:40:00,37.58,37.59,37.55,37.55,224600.0,28.8781,28.8857,28.855,28.855,224600.0
2012-10-16 13:45:00,37.56,37.57,37.55,37.55,74900.0,28.8627,28.8704,28.855,28.855,74900.0
2012-10-16 13:50:00,37.55,37.56,37.5,37.52,167200.0,28.855,28.8627,28.8166,28.8319,167200.0
2012-10-16 13:55:00,37.52,37.56,37.52,37.54,104500.0,28.8319,28.8627,28.8319,28.8473,104500.0
2012-10-16 14:00:00,37.54,37.57,37.54,37.56,59500.0,28.8473,28.8704,28.8473,28.8627,59500.0
2012-10-16 14:05:00,37.56,37.59,37.55,37.57,138100.0,28.8627,28.8857,28.855,28.8704,138100.0
2012-10-16 14:10:00,37.57,37.57,37.47,37.5,291200.0,28.8704,28.8704,28.7935,28.8166,291200.0
2012-10-16 14:15:00,37.49,37.5,37.48,37.49,40500.0,28.8089,28.8166,28.8012,28.8089,40500.0
2012-10-16 14:20:00,37.5,37.51,37.48,37.49,139400.0,28.8166,28.8243,28.8012,28.8089,139400.0
2012-10-16 14:25:00,37.48,37.5,37.47,37.5,52400.0,28.8012,28.8166,28.7935,28.8166,52400.0
2012-10-16 14:30:00,37.5,37.5,37.48,37.48,43800.0,28.8166,28.8166,28.8012,28.8012,43800.0
2012-10-16 14:35:00,37.48,37.51,37.48,37.48,10000.0,28.8012,28.8243,28.8012,28.8012,10000.0
2012-10-16 14:40:00,37.48,37.49,37.46,37.47,30800.0,28.8012,28.8089,28.7858,28.7935,30800.0
2012-10-16 14:45:00,37.47,37.47,37.45,37.45,50000.0,28.7935,28.7935,28.7782,28.7782,50000.0
2012-10-16 14:50:00,37.45,37.46,37.44,37.44,36200.0,28.7782,28.7858,28.7705,28.7705,36200.0
2012-10-16 14:55:00,37.44,37.44,37.41,37.42,167900.0,28.7705,28.7705,28.7474,28.7551,167900.0
2012-10-16 15:00:00,37.41,37.45,37.41,37.42,98400.0,28.7474,28.7782,28.7474,28.7551,98400.0
2012-10-16 15:05:00,37.42,37.43,37.41,37.41,151400.0,28.7551,28.7628,28.7474,28.7474,151400.0
2012-10-16 15:10:00,37.41,37.43,37.39,37.39,220400.0,28.7474,28.7628,28.732,28.732,220400.0
2012-10-16 15:15:00,37.4,37.48,37.4,37.46,89800.0,28.7397,28.8012,28.7397,28.7858,89800.0
2012-10-16 15:20:00,37.45,37.46,37.43,37.43,98200.0,28.7782,28.7858,28.7628,28.7628,98200.0
2012-10-16 15:25:00,37.43,37.49,37.43,37.49,195500.0,28.7628,28.8089,28.7628,28.8089,195500.0
2012-10-16 15:30:00,37.49,37.5,37.46,37.47,218200.0,28.8089,28.8166,28.7858,28.7935,218200.0
2012-10-16 15:35:00,37.47,37.52,37.46,37.51,207400.0,28.7935,28.8319,28.7858,28.8243,207400.0
2012-10-16 15:40:00,37.51,37.54,37.5,37.54,378000.0,28.8243,28.8473,28.8166,28.8473,378000.0
2012-10-16 15:45:00,37.53,37.54,37.48,37.48,519900.0,28.8396,28.8473,28.8012,28.8012,519900.0
2012-10-16 15:50:00,37.49,37.52,37.48,37.52,357700.0,28.8089,28.8319,28.8012,28.8319,357700.0
2012-10-16 15:55:00,37.52,37.55,37.51,37.54,1134300.0,28.8319,28.855,28.8243,28.8473,1134300.0
2012-10-17 09:30:00,37.67,37.73,37.52,37.56,396700.0,28.9472,28.9933,28.8319,28.8627,396700.0
2012-10-17 09:35:00,37.55,37.68,37.54,37.68,265600.0,28.855,28.9549,28.8473,28.9549,265600.0
2012-10-17 09:40:00,37.68,37.7,37.6,37.67,278300.0,28.9549,28.9703,28.8934,28.9472,278300.0
2012-10-17 09:45:00,37.67,37.67,37.57,37.66,191500.0,28.9472,28.9472,28.8704,28.9395,191500.0
2012-10-17 09:50:00,37.66,37.69,37.65,37.65,146000.0,28.9395,28.9626,28.9318,28.9318,146000.0
2012-10-17 09:55:00,37.65,37.71,37.64,37.66,365200.0,28.9318,28.978,28.9242,28.9395,365200.0
2012-10-17 10:00:00,37.66,37.72,37.64,37.68,155200.0,28.9395,28.9856,28.9242,28.9549,155200.0
2012-10-17 10:05:00,37.68,37.72,37.66,37.72,145300.0,28.9549,28.9856,28.9395,28.9856,145300.0
2012-10-17 10:10:00,37.72,37.82,37.71,37.82,639100.0,28.9856,29.0625,28.978,29.0625,639100.0
2012-10-17 10:15:00,37.82,37.83,37.79,37.79,252400.0,29.0625,29.0702,29.0394,29.0394,252400.0
2012-10-17 10:20:00,37.79,37.8,37.75,37.8,411100.0,29.0394,29.0471,29.0087,29.0471,411100.0
2012-10-17 10:25:00,37.8,37.81,37.78,37.79,160600.0,29.0471,29.0548,29.0317,29.0394,160600.0
2012-10-17 10:30:00,37.8,37.81,37.77,37.77,73900.0,29.0471,29.0548,29.0241,29.0241,73900.0
2012-10-17 10:35:00,37.77,37.77,37.72,37.74,93900.0,29.0241,29.0241,28.9856,29.001,93900.0
2012-10-17 10:40:00,37.75,37.78,37.75,37.76,45600.0,29.0087,29.0317,29.0087,29.0164,45600.0
2012-10-17 10:45:00,37.76,37.83,37.75,37.83,242800.0,29.0164,29.0702,29.0087,29.0702,242800.0
2012-10-17 10:50:00,37.82,37.82,37.77,37.77,93800.0,29.0625,29.0625,29.0241,29.0241,93800.0
2012-10-17 10:55:00,37.77,37.78,37.77,37.78,126600.0,29.0241,29.0317,29.0241,29.0317,126600.0
2012-10-17 11:00:00,37.78,37.79,37.75,37.75,443800.0,29.0317,29.0394,29.0087,29.0087,443800.0
2012-10-17 11:05:00,37.74,37.75,37.71,37.72,77200.0,29.001,29.0087,28.978,28.9856,77200.0
2012-10-17 11:10:00,37.72,37.79,37.72,37.79,44100.0,28.9856,29.0394,28.9856,29.0394,44100.0
2012-10-17 11:15:00,37.79,37.8,37.78,37.78,185800.0,29.0394,29.0471,29.0317,29.0317,185800.0
2012-10-17 11:20:00,37.79,37.8,37.77,37.77,96900.0,29.0394,29.0471,29.0241,29.0241,96900.0
2012-10-17 11:25:00,37.78,37.79,37.77,37.78,71300.0,29.0317,29.0394,29.0241,29.0317,71300.0
2012-10-17 11:30:00,37.78,37.81,37.76,37.8,496700.0,29.0317,29.0548,29.0164,29.0471,496700.0
2012-10-17 11:35:00,37.8,37.83,37.78,37.83,63200.0,29.0471,29.0702,29.0317,29.0702,63200.0
2012-10-17 11:40:00,37.83,37.83,37.82,37.83,37100.0,29.0702,29.0702,29.0625,29.0702,37100.0
2012-10-17 11:45:00,37.84,37.84,37.83,37.83,55700.0,29.0778,29.0778,29.0702,29.0702,55700.0
2012-10-17 11:50:00,37.83,37.84,37.82,37.82,33100.0,29.0702,29.0778,29.0625,29.0625,33100.0
2012-10-17 11:55:00,37.82,37.83,37.82,37.83,29500.0,29.0625,29.0702,29.0625,29.0702,29500.0
2012-10-17 12:00:00,37.83,37.83,37.82,37.83,116400.0,29.0702,29.0702,29.0625,29.0702,116400.0
2012-10-17 12:05:00,37.83,37.86,37.83,37.86,67300.0,29.0702,29.0932,29.0702,29.0932,67300.0
2012-10-17 12:10:00,37.86,37.87,37.84,37.84,178800.0,29.0932,29.1009,29.0778,29.0778,178800.0
2012-10-17 12:15:00,37.84,37.86,37.84,37.85,34600.0,29.0778,29.0932,29.0778,29.0855,34600.0
2012-10-17 12:20:00,37.85,37.9,37.84,37.89,71000.0,29.0855,29.124,29.0778,29.1163,71000.0
2012-10-17 12:25:00,37.88,37.88,37.83,37.84,49500.0,29.1086,29.1086,29.0702,29.0778,49500.0
2012-10-17 12:30:00,37.84,37.84,37.8,37.81,84900.0,29.0778,29.0778,29.0471,29.0548,84900.0
2012-10-17 12:35:00,37.81,37.82,37.79,37.79,32500.0,29.0548,29.0625,29.0394,29.0394,32500.0
2012-10-17 12:40:00,37.79,37.8,37.78,37.79,19100.0,29.0394,29.0471,29.0317,29.0394,19100.0
2012-10-17 12:45:00,37.78,37.79,37.77,37.79,28800.0,29.0317,29.0394,29.0241,29.0394,28800.0
2012-10-17 12:50:00,37.79,37.8,37.78,37.78,52800.0,29.0394,29.0471,29.0317,29.0317,52800.0
2012-10-17 12:55:00,37.79,37.8,37.78,37.8,38500.0,29.0394,29.0471,29.0317,29.0471,38500.0
2012-10-17 13:00:00,37.79,37.83,37.79,37.8,45400.0,29.0394,29.0702,29.0394,29.0471,45400.0
2012-10-17 13:05:00,37.8,37.82,37.79,37.82,31900.0,29.0471,29.0625,29.0394,29.0625,31900.0
2012-10-17 13:10:00,37.82,37.82,37.8,37.8,22000.0,29.0625,29.0625,29.0471,29.0471,22000.0
2012-10-17 13:15:00,37.81,37.82,37.81,37.82,15900.0,29.0548,29.0625,29.0548,29.0625,15900.0
2012-10-17 13:20:00,37.81,37.82,37.81,37.81,36400.0,29.0548,29.0625,29.0548,29.0548,36400.0
2012-10-17 13:25:00,37.81,37.81,37.8,37.81,47900.0,29.0548,29.0548,29.0471,29.0548,47900.0
2012-10-17 13:30:00,37.81,37.82,37.8,37.8,55000.0,29.0548,29.0625,29.0471,29.0471,55000.0
2012-10-17 13:35:00,37.8,37.8,37.77,37.77,112100.0,29.0471,29.0471,29.0241,29.0241,112100.0
2012-10-17 13:40:00,37.77,37.77,37.71,37.72,230500.0,29.0241,29.0241,28.978,28.9856,230500.0
2012-10-17 13:45:00,37.72,37.72,37.65,37.68,171900.0,28.9856,28.9856,28.9318,28.9549,171900.0
2012-10-17 13:50:00,37.68,37.73,37.68,37.71,239000.0,28.9549,28.9933,28.9549,28.978,239000.0
2012-10-17 13:55:00,37.71,37.73,37.71,37.72,81400.0,28.978,28.9933,28.978,28.9856,81400.0
2012-10-17 14:00:00,37.72,37.73,37.72,37.72,62800.0,28.9856,28.9933,28.9856,28.9856,62800.0
2012-10-17 14:05:00,37.72,37.73,37.72,37.73,61100.0,28.9856,28.9933,28.9856,28.9933,61100.0
2012-10-17 14:10:00,37.73,37.74,37.72,37.73,44400.0,28.9933,29.001,28.9856,28.9933,44400.0
2012-10-17 14:15:00,37.74,37.74,37.7,37.7,42100.0,29.001,29.001,28.9703,28.9703,42100.0
2012-10-17 14:20:00,37.7,37.73,37.7,37.73,88000.0,28.9703,28.9933,28.9703,28.9933,88000.0
2012-10-17 14:25:00,37.73,37.75,37.73,37.75,93800.0,28.9933,29.0087,28.9933,29.0087,93800.0
2012-10-17 14:30:00,37.74,37.76,37.73,37.74,238200.0,29.001,29.0164,28.9933,29.001,238200.0
2012-10-17 14:35:00,37.73,37.76,37.73,37.74,129200.0,28.9933,29.0164,28.9933,29.001,129200.0
2012-10-17 14:40:00,37.74,37.79,37.74,37.79,86600.0,29.001,29.0394,29.001,29.0394,86600.0
2012-10-17 14:45:00,37.79,37.79,37.75,37.75,110700.0,29.0394,29.0394,29.0087,29.0087,110700.0
2012-10-17 14:50:00,37.75,37.77,37.75,37.75,100100.0,29.0087,29.0241,29.0087,29.0087,100100.0
2012-10-17 14:55:00,37.76,37.79,37.75,37.78,100900.0,29.0164,29.0394,29.0087,29.0317,100900.0
2012-10-17 15:00:00,37.79,37.8,37.78,37.79,73100.0,29.0394,29.0471,29.0317,29.0394,73100.0
2012-10-17 15:05:00,37.79,37.84,37.79,37.84,103900.0,29.0394,29.0778,29.0394,29.0778,103900.0
2012-10-17 15:10:00,37.85,37.86,37.83,37.85,86500.0,29.0855,29.0932,29.0702,29.0855,86500.0
2012-10-17 15:15:00,37.85,37.87,37.84,37.84,61800.0,29.0855,29.1009,29.0778,29.0778,61800.0
2012-10-17 15:20:00,37.84,37.85,37.83,37.85,140100.0,29.0778,29.0855,29.0702,29.0855,140100.0
2012-10-17 15:25:00,37.85,37.85,37.83,37.84,64400.0,29.0855,29.0855,29.0702,29.0778,64400.0
2012-10-17 15:30:00,37.84,37.85,37.83,37.85,150400.0,29.0778,29.0855,29.0702,29.0855,150400.0
2012-10-17 15:35:00,37.85,37.89,37.85,37.88,124200.0,29.0855,29.1163,29.0855,29.1086,124200.0
2012-10-17 15:40:00,37.88,37.89,37.87,37.89,134500.0,29.1086,29.1163,29.1009,29.1163,134500.0
2012-10-17 15:45:00,37.88,37.89,37.83,37.84,247700.0,29.1086,29.1163,29.0702,29.0778,247700.0
2012-10-17 15:50:00,37.83,37.85,37.83,37.83,554500.0,29.0702,29.0855,29.0702,29.0702,554500.0
2012-10-17 15:55:00,37.83,37.87,37.83,37.86,397600.0,29.0702,29.1009,29.0702,29.0932,397600.0
2012-10-18 09:30:00,37.7,37.75,37.62,37.64,56200.0,28.9703,29.0087,28.9088,28.9242,56200.0
2012-10-18 09:35:00,37.64,37.71,37.64,37.65,32000.0,28.9242,28.978,28.9242,28.9318,32000.0
2012-10-18 09:40:00,37.64,37.71,37.63,37.71,167100.0,28.9242,28.978,28.9165,28.978,167100.0
2012-10-18 09:45:00,37.72,37.75,37.69,37.72,101100.0,28.9856,29.0087,28.9626,28.9856,101100.0
2012-10-18 09:50:00,37.72,37.76,37.71,37.75,55400.0,28.9856,29.0164,28.978,29.0087,55400.0
2012-10-18 09:55:00,37.75,37.84,37.75,37.83,156700.0,29.0087,29.0778,29.0087,29.0702,156700.0
2012-10-18 10:00:00,37.82,37.91,37.8,37.85,179300.0,29.0625,29.1316,29.0471,29.0855,179300.0
2012-10-18 10:05:00,37.84,37.88,37.82,37.87,115100.0,29.0778,29.1086,29.0625,29.1009,115100.0
2012-10-18 10:10:00,37.88,37.89,37.83,37.84,242000.0,29.1086,29.1163,29.0702,29.0778,242000.0
2012-10-18 10:15:00,37.83,37.83,37.73,37.75,77200.0,29.0702,29.0702,28.9933,29.0087,77200.0
2012-10-18 10:20:00,37.74,37.76,37.72,37.72,83700.0,29.001,29.0164,28.9856,28.9856,83700.0
2012-10-18 10:25:00,37.72,37.74,37.7,37.73,114700.0,28.9856,29.001,28.9703,28.9933,114700.0
2012-10-18 10:30:00,37.73,37.81,37.73,37.8,80100.0,28.9933,29.0548,28.9933,29.0471,80100.0
2012-10-18 10:35:00,37.8,37.82,37.79,37.8,72500.0,29.0471,29.0625,29.0394,29.0471,72500.0
2012-10-18 10:40:00,37.8,37.8,37.76,37.79,71200.0,29.0471,29.0471,29.0164,29.0394,71200.0
2012-10-18 10:45:00,37.79,37.79,37.75,37.78,75600.0,29.0394,29.0394,29.0087,29.0317,75600.0
2012-10-18 10:50:00,37.79,37.82,37.77,37.77,84800.0,29.0394,29.0625,29.0241,29.0241,84800.0
2012-10-18 10:55:00,37.77,37.84,37.77,37.82,276500.0,29.0241,29.0778,29.0241,29.0625,276500.0
2012-10-18 11:00:00,37.82,37.87,37.82,37.86,350700.0,29.0625,29.1009,29.0625,29.0932,350700.0
2012-10-18 11:05:00,37.86,37.86,37.81,37.82,88600.0,29.0932,29.0932,29.0548,29.0625,88600.0
2012-10-18 11:10:00,37.82,37.87,37.82,37.87,67400.0,29.0625,29.1009,29.0625,29.1009,67400.0
2012-10-18 11:15:00,37.87,37.89,37.87,37.89,100600.0,29.1009,29.1163,29.1009,29.1163,100600.0
2012-10-18 11:20:00,37.89,37.92,37.87,37.91,88700.0,29.1163,29.1393,29.1009,29.1316,88700.0
2012-10-18 11:25:00,37.91,37.94,37.9,37.94,80000.0,29.1316,29.1547,29.124,29.1547,80000.0
2012-10-18 11:30:00,37.94,37.94,37.89,37.89,102500.0,29.1547,29.1547,29.1163,29.1163,102500.0
2012-10-18 11:35:00,37.89,37.92,37.89,37.92,91900.0,29.1163,29.1393,29.1163,29.1393,91900.0
2012-10-18 11:40:00,37.92,37.95,37.91,37.94,80300.0,29.1393,29.1624,29.1316,29.1547,80300.0
2012-10-18 11:45:00,37.94,37.95,37.93,37.94,18700.0,29.1547,29.1624,29.147,29.1547,18700.0
2012-10-18 11:50:00,37.94,37.94,37.93,37.93,7600.0,29.1547,29.1547,29.147,29.147,7600.0
2012-10-18 11:55:00,37.93,38.0,37.93,37.99,179000.0,29.147,29.2008,29.147,29.1931,179000.0
2012-10-18 12:00:00,37.99,38.05,37.99,38.04,102700.0,29.1931,29.2392,29.1931,29.2315,102700.0
2012-10-18 12:05:00,38.03,38.04,38.01,38.02,25400.0,29.2239,29.2315,29.2085,29.2162,25400.0
2012-10-18 12:10:00,38.03,38.03,38.01,38.02,2900.0,29.2239,29.2239,29.2085,29.2162,2900.0
2012-10-18 12:15:00,38.02,38.04,38.01,38.03,24000.0,29.2162,29.2315,29.2085,29.2239,24000.0
2012-10-18 12:20:00,38.02,38.02,38.0,38.01,25900.0,29.2162,29.2162,29.2008,29.2085,25900.0
2012-10-18 12:25:00,38.01,38.01,37.99,38.0,10600.0,29.2085,29.2085,29.1931,29.2008,10600.0
2012-10-18 12:30:00,38.01,38.02,37.93,37.97,81700.0,29.2085,29.2162,29.147,29.1777,81700.0
2012-10-18 12:35:00,37.96,37.99,37.93,37.96,89100.0,29.1701,29.1931,29.147,29.1701,89100.0
2012-10-18 12:40:00,37.95,37.97,37.95,37.96,19300.0,29.1624,29.1777,29.1624,29.1701,19300.0
2012-10-18 12:45:00,37.95,37.96,37.93,37.93,15000.0,29.1624,29.1701,29.147,29.147,15000.0
2012-10-18 12:50:00,37.93,37.95,37.91,37.94,45900.0,29.147,29.1624,29.1316,29.1547,45900.0
2012-10-18 12:55:00,37.94,37.94,37.88,37.91,300100.0,29.1547,29.1547,29.1086,29.1316,300100.0
2012-10-18 13:00:00,37.91,37.92,37.9,37.91,22100.0,29.1316,29.1393,29.124,29.1316,22100.0
2012-10-18 13:05:00,37.91,37.91,37.87,37.87,53100.0,29.1316,29.1316,29.1009,29.1009,53100.0
2012-10-18 13:10:00,37.87,37.87,37.85,37.86,50300.0,29.1009,29.1009,29.0855,29.0932,50300.0
2012-10-18 13:15:00,37.86,37.87,37.84,37.87,38300.0,29.0932,29.1009,29.0778,29.1009,38300.0
2012-10-18 13:20:00,37.87,37.91,37.87,37.89,20600.0,29.1009,29.1316,29.1009,29.1163,20600.0
2012-10-18 13:25:00,37.9,37.96,37.9,37.94,35500.0,29.124,29.1701,29.124,29.1547,35500.0
2012-10-18 13:30:00,37.93,37.93,37.91,37.92,22300.0,29.147,29.147,29.1316,29.1393,22300.0
2012-10-18 13:35:00,37.92,37.96,37.9,37.9,27300.0,29.1393,29.1701,29.124,29.124,27300.0
2012-10-18 13:40:00,37.9,37.92,37.89,37.89,32600.0,29.124,29.1393,29.1163,29.1163,32600.0
2012-10-18 13:45:00,37.89,37.92,37.86,37.89,21300.0,29.1163,29.1393,29.0932,29.1163,21300.0
2012-10-18 13:50:00,37.88,37.89,37.85,37.85,21900.0,29.1086,29.1163,29.0855,29.0855,21900.0
2012-10-18 13:55:00,37.84,37.85,37.83,37.84,7600.0,29.0778,29.0855,29.0702,29.0778,7600.0
2012-10-18 14:00:00,37.85,37.92,37.84,37.92,28400.0,29.0855,29.1393,29.0778,29.1393,28400.0
2012-10-18 14:05:00,37.93,37.95,37.91,37.92,72600.0,29.147,29.1624,29.1316,29.1393,72600.0
2012-10-18 14:10:00,37.92,37.93,37.88,37.88,36000.0,29.1393,29.147,29.1086,29.1086,36000.0
2012-10-18 14:15:00,37.9,37.95,37.9,37.93,10600.0,29.124,29.1624,29.124,29.147,10600.0
2012-10-18 14:20:00,37.93,37.93,37.9,37.92,20500.0,29.147,29.147,29.124,29.1393,20500.0
2012-10-18 14:25:00,37.91,37.92,37.84,37.84,135900.0,29.1316,29.1393,29.0778,29.0778,135900.0
2012-10-18 14:30:00,37.84,37.87,37.84,37.85,87100.0,29.0778,29.1009,29.0778,29.0855,87100.0
2012-10-18 14:35:00,37.85,37.85,37.78,37.8,93600.0,29.0855,29.0855,29.0317,29.0471,93600.0
2012-10-18 14:40:00,37.79,37.81,37.76,37.76,52700.0,29.0394,29.0548,29.0164,29.0164,52700.0
2012-10-18 14:45:00,37.76,37.85,37.76,37.8,340800.0,29.0164,29.0855,29.0164,29.0471,340800.0
2012-10-18 14:50:00,37.8,37.86,37.8,37.84,12600.0,29.0471,29.0932,29.0471,29.0778,12600.0
2012-10-18 14:55:00,37.84,37.9,37.84,37.87,25900.0,29.0778,29.124,29.0778,29.1009,25900.0
2012-10-18 15:00:00,37.87,37.88,37.81,37.85,66600.0,29.1009,29.1086,29.0548,29.0855,66600.0
2012-10-18 15:05:00,37.85,37.89,37.82,37.89,81300.0,29.0855,29.1163,29.0625,29.1163,81300.0
2012-10-18 15:10:00,37.89,37.89,37.87,37.88,54000.0,29.1163,29.1163,29.1009,29.1086,54000.0
2012-10-18 15:15:00,37.87,37.87,37.85,37.85,85900.0,29.1009,29.1009,29.0855,29.0855,85900.0
2012-10-18 15:20:00,37.86,37.91,37.85,37.89,63900.0,29.0932,29.1316,29.0855,29.1163,63900.0
2012-10-18 15:25:00,37.89,37.91,37.88,37.89,43700.0,29.1163,29.1316,29.1086,29.1163,43700.0
2012-10-18 15:30:00,37.89,37.91,37.89,37.9,30000.0,29.1163,29.1316,29.1163,29.124,30000.0
2012-10-18 15:35:00,37.91,37.91,37.88,37.9,99500.0,29.1316,29.1316,29.1086,29.124,99500.0
2012-10-18 15:40:00,37.91,37.94,37.9,37.93,167700.0,29.1316,29.1547,29.124,29.147,167700.0
2012-10-18 15:45:00,37.94,37.95,37.92,37.93,137500.0,29.1547,29.1624,29.1393,29.147,137500.0
2012-10-18 15:50:00,37.92,37.95,37.92,37.94,153700.0,29.1393,29.1624,29.1393,29.1547,153700.0
2012-10-18 15:55:00,37.94,37.94,37.88,37.9,364200.0,29.1547,29.1547,29.1086,29.124,364200.0
2012-10-19 09:30:00,37.7,37.7,37.61,37.64,91000.0,28.9703,28.9703,28.9011,28.9242,91000.0
2012-10-19 09:35:00,37.63,37.67,37.58,37.58,75200.0,28.9165,28.9472,28.8781,28.8781,75200.0
2012-10-19 09:40:00,37.57,37.62,37.48,37.48,132100.0,28.8704,28.9088,28.8012,28.8012,132100.0
2012-10-19 09:45:00,37.48,37.56,37.47,37.5,122900.0,28.8012,28.8627,28.7935,28.8166,122900.0
2012-10-19 09:50:00,37.5,37.54,37.48,37.53,104800.0,28.8166,28.8473,28.8012,28.8396,104800.0
2012-10-19 09:55:00,37.53,37.54,37.51,37.52,102200.0,28.8396,28.8473,28.8243,28.8319,102200.0
2012-10-19 10:00:00,37.52,37.54,37.48,37.54,67400.0,28.8319,28.8473,28.8012,28.8473,67400.0
2012-10-19 10:05:00,37.54,37.55,37.52,37.55,36900.0,28.8473,28.855,28.8319,28.855,36900.0
2012-10-19 10:10:00,37.54,37.54,37.49,37.51,27600.0,28.8473,28.8473,28.8089,28.8243,27600.0
2012-10-19 10:15:00,37.52,37.53,37.48,37.5,52700.0,28.8319,28.8396,28.8012,28.8166,52700.0
2012-10-19 10:20:00,37.5,37.52,37.48,37.52,36500.0,28.8166,28.8319,28.8012,28.8319,36500.0
2012-10-19 10:25:00,37.51,37.53,37.5,37.51,32300.0,28.8243,28.8396,28.8166,28.8243,32300.0
2012-10-19 10:30:00,37.51,37.51,37.46,37.46,38600.0,28.8243,28.8243,28.7858,28.7858,38600.0
2012-10-19 10:35:00,37.46,37.48,37.45,37.48,81400.0,28.7858,28.8012,28.7782,28.8012,81400.0
2012-10-19 10:40:00,37.48,37.48,37.44,37.47,31600.0,28.8012,28.8012,28.7705,28.7935,31600.0
2012-10-19 10:45:00,37.48,37.48,37.43,37.43,15600.0,28.8012,28.8012,28.7628,28.7628,15600.0
2012-10-19 10:50:00,37.43,37.45,37.41,37.42,34300.0,28.7628,28.7782,28.7474,28.7551,34300.0
2012-10-19 10:55:00,37.43,37.43,37.4,37.4,55300.0,28.7628,28.7628,28.7397,28.7397,55300.0
2012-10-19 11:00:00,37.4,37.41,37.36,37.36,45100.0,28.7397,28.7474,28.709,28.709,45100.0
2012-10-19 11:05:00,37.36,37.37,37.3,37.31,36900.0,28.709,28.7167,28.6629,28.6706,36900.0
2012-10-19 11:10:00,37.31,37.32,37.27,37.32,241000.0,28.6706,28.6783,28.6398,28.6783,241000.0
2012-10-19 11:15:00,37.31,37.34,37.29,37.3,153600.0,28.6706,28.6936,28.6552,28.6629,153600.0
2012-10-19 11:20:00,37.3,37.3,37.27,37.29,65400.0,28.6629,28.6629,28.6398,28.6552,65400.0
2012-10-19 11:25:00,37.3,37.32,37.27,37.27,114900.0,28.6629,28.6783,28.6398,28.6398,114900.0
2012-10-19 11:30:00,37.27,37.3,37.27,37.29,71400.0,28.6398,28.6629,28.6398,28.6552,71400.0
2012-10-19 11:35:00,37.29,37.29,37.27,37.27,29300.0,28.6552,28.6552,28.6398,28.6398,29300.0
2012-10-19 11:40:00,37.27,37.27,37.24,37.25,40600.0,28.6398,28.6398,28.6168,28.6245,40600.0
2012-10-19 11:45:00,37.24,37.25,37.21,37.21,107800.0,28.6168,28.6245,28.5937,28.5937,107800.0
2012-10-19 11:50:00,37.21,37.22,37.17,37.19,150600.0,28.5937,28.6014,28.563,28.5784,150600.0
2012-10-19 11:55:00,37.18,37.2,37.14,37.2,193400.0,28.5707,28.586,28.5399,28.586,193400.0
2012-10-19 12:00:00,37.2,37.21,37.17,37.2,136900.0,28.586,28.5937,28.563,28.586,136900.0
2012-10-19 12:05:00,37.2,37.2,37.18,37.2,89400.0,28.586,28.586,28.5707,28.586,89400.0
2012-10-19 12:10:00,37.2,37.2,37.17,37.18,29000.0,28.586,28.586,28.563,28.5707,29000.0
2012-10-19 12:15:00,37.17,37.17,37.08,37.1,233500.0,28.563,28.563,28.4938,28.5092,233500.0
2012-10-19 12:20:00,37.1,37.17,37.1,37.15,109200.0,28.5092,28.563,28.5092,28.5476,109200.0
2012-10-19 12:25:00,37.14,37.15,37.1,37.12,79700.0,28.5399,28.5476,28.5092,28.5246,79700.0
2012-10-19 12:30:00,37.11,37.17,37.1,37.17,196600.0,28.5169,28.563,28.5092,28.563,196600.0
2012-10-19 12:35:00,37.16,37.19,37.16,37.18,82500.0,28.5553,28.5784,28.5553,28.5707,82500.0
2012-10-19 12:40:00,37.18,37.18,37.16,37.16,81700.0,28.5707,28.5707,28.5553,28.5553,81700.0
2012-10-19 12:45:00,37.17,37.17,37.16,37.16,13800.0,28.563,28.563,28.5553,28.5553,13800.0
2012-10-19 12:50:00,37.16,37.18,37.15,37.17,49100.0,28.5553,28.5707,28.5476,28.563,49100.0
2012-10-19 12:55:00,37.17,37.19,37.16,37.19,61300.0,28.563,28.5784,28.5553,28.5784,61300.0
2012-10-19 13:00:00,37.18,37.19,37.17,37.19,19500.0,28.5707,28.5784,28.563,28.5784,19500.0
2012-10-19 13:05:00,37.18,37.22,37.18,37.22,15900.0,28.5707,28.6014,28.5707,28.6014,15900.0
2012-10-19 13:10:00,37.22,37.24,37.22,37.23,30900.0,28.6014,28.6168,28.6014,28.6091,30900.0
2012-10-19 13:15:00,37.23,37.26,37.22,37.23,26900.0,28.6091,28.6322,28.6014,28.6091,26900.0
2012-10-19 13:20:00,37.22,37.23,37.21,37.21,61200.0,28.6014,28.6091,28.5937,28.5937,61200.0
2012-10-19 13:25:00,37.21,37.23,37.19,37.21,38000.0,28.5937,28.6091,28.5784,28.5937,38000.0
2012-10-19 13:30:00,37.21,37.21,37.18,37.19,42700.0,28.5937,28.5937,28.5707,28.5784,42700.0
2012-10-19 13:35:00,37.19,37.19,37.15,37.15,55400.0,28.5784,28.5784,28.5476,28.5476,55400.0
2012-10-19 13:40:00,37.16,37.16,37.12,37.16,30500.0,28.5553,28.5553,28.5246,28.5553,30500.0
2012-10-19 13:45:00,37.15,37.16,37.07,37.07,147800.0,28.5476,28.5553,28.4861,28.4861,147800.0
2012-10-19 13:50:00,37.07,37.1,37.05,37.08,116100.0,28.4861,28.5092,28.4708,28.4938,116100.0
2012-10-19 13:55:00,37.07,37.07,37.02,37.06,80900.0,28.4861,28.4861,28.4477,28.4785,80900.0
2012-10-19 14:00:00,37.07,37.12,37.04,37.12,47100.0,28.4861,28.5246,28.4631,28.5246,47100.0
2012-10-19 14:05:00,37.13,37.14,37.1,37.1,120900.0,28.5323,28.5399,28.5092,28.5092,120900.0
2012-10-19 14:10:00,37.11,37.11,37.08,37.1,26300.0,28.5169,28.5169,28.4938,28.5092,26300.0
2012-10-19 14:15:00,37.11,37.11,37.08,37.09,14900.0,28.5169,28.5169,28.4938,28.5015,14900.0
2012-10-19 14:20:00,37.1,37.1,37.05,37.06,56000.0,28.5092,28.5092,28.4708,28.4785,56000.0
2012-10-19 14:25:00,37.06,37.07,36.97,37.0,108000.0,28.4785,28.4861,28.4093,28.4324,108000.0
2012-10-19 14:30:00,37.0,37.06,37.0,37.06,169800.0,28.4324,28.4785,28.4324,28.4785,169800.0
2012-10-19 14:35:00,37.06,37.09,37.05,37.08,74600.0,28.4785,28.5015,28.4708,28.4938,74600.0
2012-10-19 14:40:00,37.08,37.08,37.03,37.07,76300.0,28.4938,28.4938,28.4554,28.4861,76300.0
2012-10-19 14:45:00,37.07,37.08,37.04,37.07,65200.0,28.4861,28.4938,28.4631,28.4861,65200.0
2012-10-19 14:50:00,37.07,37.07,37.0,37.02,52600.0,28.4861,28.4861,28.4324,28.4477,52600.0
2012-10-19 14:55:00,37.02,37.12,37.01,37.1,22800.0,28.4477,28.5246,28.44,28.5092,22800.0
2012-10-19 15:00:00,37.1,37.11,37.06,37.07,143900.0,28.5092,28.5169,28.4785,28.4861,143900.0
2012-10-19 15:05:00,37.07,37.08,37.05,37.06,45800.0,28.4861,28.4938,28.4708,28.4785,45800.0
2012-10-19 15:10:00,37.06,37.07,37.05,37.06,44300.0,28.4785,28.4861,28.4708,28.4785,44300.0
2012-10-19 15:15:00,37.07,37.1,37.03,37.1,121100.0,28.4861,28.5092,28.4554,28.5092,121100.0
2012-10-19 15:20:00,37.1,37.16,37.09,37.14,164900.0,28.5092,28.5553,28.5015,28.5399,164900.0
2012-10-19 15:25:00,37.15,37.17,37.12,37.13,245900.0,28.5476,28.563,28.5246,28.5323,245900.0
2012-10-19 15:30:00,37.13,37.13,37.08,37.11,245900.0,28.5323,28.5323,28.4938,28.5169,245900.0
2012-10-19 15:35:00,37.1,37.17,37.1,37.15,165600.0,28.5092,28.563,28.5092,28.5476,165600.0
2012-10-19 15:40:00,37.15,37.16,37.11,37.14,253000.0,28.5476,28.5553,28.5169,28.5399,253000.0
2012-10-19 15:45:00,37.15,37.19,37.14,37.17,507500.0,28.5476,28.5784,28.5399,28.563,507500.0
2012-10-19 15:50:00,37.17,37.21,37.16,37.2,458600.0,28.563,28.5937,28.5553,28.586,458600.0
2012-10-19 15:55:00,37.2,37.21,37.1,37.12,847800.0,28.586,28.5937,28.5092,28.5246,847800.0
2012-10-22 09:30:00,37.0,37.08,36.9,37.07,176700.0,28.4324,28.4938,28.3555,28.4861,176700.0
2012-10-22 09:35:00,37.07,37.14,37.03,37.06,62600.0,28.4861,28.5399,28.4554,28.4785,62600.0
2012-10-22 09:40:00,37.07,37.09,37.02,37.04,373500.0,28.4861,28.5015,28.4477,28.4631,373500.0
2012-10-22 09:45:00,37.03,37.09,37.03,37.08,58600.0,28.4554,28.5015,28.4554,28.4938,58600.0
2012-10-22 09:50:00,37.08,37.14,37.08,37.13,127300.0,28.4938,28.5399,28.4938,28.5323,127300.0
2012-10-22 09:55:00,37.13,37.22,37.12,37.2,273000.0,28.5323,28.6014,28.5246,28.586,273000.0
2012-10-22 10:00:00,37.2,37.31,37.18,37.31,118400.0,28.586,28.6706,28.5707,28.6706,118400.0
2012-10-22 10:05:00,37.31,37.32,37.26,37.31,104900.0,28.6706,28.6783,28.6322,28.6706,104900.0
2012-10-22 10:10:00,37.31,37.31,37.25,37.25,52600.0,28.6706,28.6706,28.6245,28.6245,52600.0
2012-10-22 10:15:00,37.24,37.24,37.16,37.17,56000.0,28.6168,28.6168,28.5553,28.563,56000.0
2012-10-22 10:20:00,37.16,37.26,37.16,37.21,149600.0,28.5553,28.6322,28.5553,28.5937,149600.0
2012-10-22 10:25:00,37.2,37.22,37.18,37.18,43100.0,28.586,28.6014,28.5707,28.5707,43100.0
2012-10-22 10:30:00,37.19,37.2,37.12,37.13,38500.0,28.5784,28.586,28.5246,28.5323,38500.0
2012-10-22 10:35:00,37.13,37.13,37.02,37.03,60800.0,28.5323,28.5323,28.4477,28.4554,60800.0
2012-10-22 10:40:00,37.03,37.05,36.99,37.05,386500.0,28.4554,28.4708,28.4247,28.4708,386500.0
2012-10-22 10:45:00,37.04,37.04,37.0,37.02,50500.0,28.4631,28.4631,28.4324,28.4477,50500.0
2012-10-22 10:50:00,37.02,37.09,37.02,37.08,60700.0,28.4477,28.5015,28.4477,28.4938,60700.0
2012-10-22 10:55:00,37.08,37.08,37.04,37.04,48100.0,28.4938,28.4938,28.4631,28.4631,48100.0
2012-10-22 11:00:00,37.04,37.08,37.02,37.07,28300.0,28.4631,28.4938,28.4477,28.4861,28300.0
2012-10-22 11:05:00,37.08,37.08,37.05,37.06,49600.0,28.4938,28.4938,28.4708,28.4785,49600.0
2012-10-22 11:10:00,37.06,37.07,37.01,37.01,72700.0,28.4785,28.4861,28.44,28.44,72700.0
2012-10-22 11:15:00,37.01,37.03,36.96,36.96,43800.0,28.44,28.4554,28.4016,28.4016,43800.0
2012-10-22 11:20:00,36.96,36.99,36.91,36.96,96000.0,28.4016,28.4247,28.3632,28.4016,96000.0
2012-10-22 11:25:00,36.95,36.97,36.95,36.97,96400.0,28.3939,28.4093,28.3939,28.4093,96400.0
2012-10-22 11:30:00,36.97,36.99,36.96,36.97,210200.0,28.4093,28.4247,28.4016,28.4093,210200.0
2012-10-22 11:35:00,36.97,37.03,36.97,37.03,198700.0,28.4093,28.4554,28.4093,28.4554,198700.0
2012-10-22 11:40:00,37.03,37.11,37.03,37.1,178100.0,28.4554,28.5169,28.4554,28.5092,178100.0
2012-10-22 11:45:00,37.1,37.12,37.08,37.11,98200.0,28.5092,28.5246,28.4938,28.5169,98200.0
2012-10-22 11:50:00,37.11,37.11,37.09,37.1,40400.0,28.5169,28.5169,28.5015,28.5092,40400.0
2012-10-22 11:55:00,37.09,37.09,37.05,37.07,22300.0,28.5015,28.5015,28.4708,28.4861,22300.0
2012-10-22 12:00:00,37.07,37.07,37.03,37.04,29600.0,28.4861,28.4861,28.4554,28.4631,29600.0
2012-10-22 12:05:00,37.05,37.1,37.02,37.09,130600.0,28.4708,28.5092,28.4477,28.5015,130600.0
2012-10-22 12:10:00,37.09,37.09,37.06,37.07,69400.0,28.5015,28.5015,28.4785,28.4861,69400.0
2012-10-22 12:15:00,37.08,37.09,37.04,37.06,29400.0,28.4938,28.5015,28.4631,28.4785,29400.0
2012-10-22 12:20:00,37.06,37.1,37.06,37.1,36500.0,28.4785,28.5092,28.4785,28.5092,36500.0
2012-10-22 12:25:00,37.1,37.11,37.04,37.06,27500.0,28.5092,28.5169,28.4631,28.4785,27500.0
2012-10-22 12:30:00,37.06,37.08,37.03,37.03,31100.0,28.4785,28.4938,28.4554,28.4554,31100.0
2012-10-22 12:35:00,37.03,37.04,36.98,37.03,36700.0,28.4554,28.4631,28.417,28.4554,36700.0
2012-10-22 12:40:00,37.03,37.05,37.03,37.04,74600.0,28.4554,28.4708,28.4554,28.4631,74600.0
2012-10-22 12:45:00,37.04,37.08,37.04,37.07,25200.0,28.4631,28.4938,28.4631,28.4861,25200.0
2012-10-22 12:50:00,37.07,37.07,37.0,37.02,96600.0,28.4861,28.4861,28.4324,28.4477,96600.0
2012-10-22 12:55:00,37.02,37.06,37.01,37.02,50400.0,28.4477,28.4785,28.44,28.4477,50400.0
2012-10-22 13:00:00,37.01,37.06,37.01,37.04,32000.0,28.44,28.4785,28.44,28.4631,32000.0
2012-10-22 13:05:00,37.04,37.04,36.99,37.02,69300.0,28.4631,28.4631,28.4247,28.4477,69300.0
2012-10-22 13:10:00,37.01,37.02,36.92,36.99,137700.0,28.44,28.4477,28.3709,28.4247,137700.0
2012-10-22 13:15:00,36.98,36.99,36.95,36.95,112200.0,28.417,28.4247,28.3939,28.3939,112200.0
2012-10-22 13:20:00,36.94,36.94,36.86,36.94,361700.0,28.3863,28.3863,28.3248,28.3863,361700.0
2012-10-22 13:25:00,36.93,36.95,36.88,36.89,42900.0,28.3786,28.3939,28.3401,28.3478,42900.0
2012-10-22 13:30:00,36.89,36.91,36.88,36.89,33700.0,28.3478,28.3632,28.3401,28.3478,33700.0
2012-10-22 13:35:00,36.88,36.89,36.86,36.88,33300.0,28.3401,28.3478,28.3248,28.3401,33300.0
2012-10-22 13:40:00,36.88,36.88,36.81,36.84,64200.0,28.3401,28.3401,28.2864,28.3094,64200.0
2012-10-22 13:45:00,36.84,36.86,36.8,36.86,62100.0,28.3094,28.3248,28.2787,28.3248,62100.0
2012-10-22 13:50:00,36.85,36.9,36.84,36.9,103600.0,28.3171,28.3555,28.3094,28.3555,103600.0
2012-10-22 13:55:00,36.9,36.9,36.86,36.87,31100.0,28.3555,28.3555,28.3248,28.3325,31100.0
2012-10-22 14:00:00,36.88,36.9,36.85,36.88,16000.0,28.3401,28.3555,28.3171,28.3401,16000.0
2012-10-22 14:05:00,36.88,36.89,36.87,36.89,11900.0,28.3401,28.3478,28.3325,28.3478,11900.0
2012-10-22 14:10:00,36.89,36.89,36.86,36.89,22900.0,28.3478,28.3478,28.3248,28.3478,22900.0
2012-10-22 14:15:00,36.9,36.98,36.9,36.94,163700.0,28.3555,28.417,28.3555,28.3863,163700.0
2012-10-22 14:20:00,36.94,36.95,36.92,36.92,24000.0,28.3863,28.3939,28.3709,28.3709,24000.0
2012-10-22 14:25:00,36.91,36.91,36.87,36.89,30100.0,28.3632,28.3632,28.3325,28.3478,30100.0
2012-10-22 14:30:00,36.88,36.94,36.87,36.91,49600.0,28.3401,28.3863,28.3325,28.3632,49600.0
2012-10-22 14:35:00,36.91,36.91,36.85,36.87,137100.0,28.3632,28.3632,28.3171,28.3325,137100.0
2012-10-22 14:40:00,36.86,36.9,36.86,36.88,34700.0,28.3248,28.3555,28.3248,28.3401,34700.0
2012-10-22 14:45:00,36.88,36.91,36.85,36.88,42600.0,28.3401,28.3632,28.3171,28.3401,42600.0
2012-10-22 14:50:00,36.88,36.9,36.86,36.88,28600.0,28.3401,28.3555,28.3248,28.3401,28600.0
2012-10-22 14:55:00,36.88,36.89,36.87,36.88,20400.0,28.3401,28.3478,28.3325,28.3401,20400.0
2012-10-22 15:00:00,36.88,36.9,36.84,36.85,54200.0,28.3401,28.3555,28.3094,28.3171,54200.0
2012-10-22 15:05:00,36.86,36.89,36.85,36.89,21500.0,28.3248,28.3478,28.3171,28.3478,21500.0
2012-10-22 15:10:00,36.89,37.0,36.89,36.98,178400.0,28.3478,28.4324,28.3478,28.417,178400.0
2012-10-22 15:15:00,36.97,37.0,36.96,37.0,53500.0,28.4093,28.4324,28.4016,28.4324,53500.0
2012-10-22 15:20:00,36.99,37.0,36.96,37.0,38800.0,28.4247,28.4324,28.4016,28.4324,38800.0
2012-10-22 15:25:00,37.01,37.04,37.0,37.03,23900.0,28.44,28.4631,28.4324,28.4554,23900.0
2012-10-22 15:30:00,37.03,37.04,36.99,37.02,340300.0,28.4554,28.4631,28.4247,28.4477,340300.0
2012-10-22 15:35:00,37.02,37.09,37.02,37.09,177100.0,28.4477,28.5015,28.4477,28.5015,177100.0
2012-10-22 15:40:00,37.08,37.1,37.06,37.08,169100.0,28.4938,28.5092,28.4785,28.4938,169100.0
2012-10-22 15:45:00,37.09,37.13,37.08,37.12,254900.0,28.5015,28.5323,28.4938,28.5246,254900.0
2012-10-22 15:50:00,37.12,37.19,37.11,37.19,277600.0,28.5246,28.5784,28.5169,28.5784,277600.0
2012-10-22 15:55:00,37.19,37.25,37.18,37.24,370700.0,28.5784,28.6245,28.5707,28.6168,370700.0
2012-10-23 09:30:00,36.37,36.47,36.22,36.38,684000.0,27.9482,28.0251,27.833,27.9559,684000.0
2012-10-23 09:35:00,36.39,36.39,36.2,36.22,781500.0,27.9636,27.9636,27.8176,27.833,781500.0
2012-10-23 09:40:00,36.22,36.29,36.2,36.24,344400.0,27.833,27.8868,27.8176,27.8483,344400.0
2012-10-23 09:45:00,36.24,36.3,36.2,36.28,190100.0,27.8483,27.8944,27.8176,27.8791,190100.0
2012-10-23 09:50:00,36.28,36.32,36.24,36.31,143100.0,27.8791,27.9098,27.8483,27.9021,143100.0
2012-10-23 09:55:00,36.32,36.36,36.28,36.28,279200.0,27.9098,27.9406,27.8791,27.8791,279200.0
2012-10-23 10:00:00,36.28,36.39,36.28,36.34,152600.0,27.8791,27.9636,27.8791,27.9252,152600.0
2012-10-23 10:05:00,36.34,36.36,36.32,36.32,79100.0,27.9252,27.9406,27.9098,27.9098,79100.0
2012-10-23 10:10:00,36.32,36.34,36.25,36.28,135000.0,27.9098,27.9252,27.856,27.8791,135000.0
2012-10-23 10:15:00,36.28,36.28,36.16,36.18,726300.0,27.8791,27.8791,27.7869,27.8022,726300.0
2012-10-23 10:20:00,36.18,36.25,36.17,36.18,79700.0,27.8022,27.856,27.7946,27.8022,79700.0
2012-10-23 10:25:00,36.17,36.21,36.15,36.18,109300.0,27.7946,27.8253,27.7792,27.8022,109300.0
2012-10-23 10:30:00,36.18,36.19,36.08,36.09,122900.0,27.8022,27.8099,27.7254,27.7331,122900.0
2012-10-23 10:35:00,36.09,36.09,35.99,36.03,139200.0,27.7331,27.7331,27.6562,27.687,139200.0
2012-10-23 10:40:00,36.03,36.08,36.02,36.07,133200.0,27.687,27.7254,27.6793,27.7177,133200.0
2012-10-23 10:45:00,36.07,36.09,36.04,36.08,206800.0,27.7177,27.7331,27.6947,27.7254,206800.0
2012-10-23 10:50:00,36.07,36.1,36.06,36.06,165300.0,27.7177,27.7408,27.71,27.71,165300.0
2012-10-23 10:55:00,36.06,36.09,36.06,36.07,53700.0,27.71,27.7331,27.71,27.7177,53700.0
2012-10-23 11:00:00,36.08,36.08,36.04,36.05,96100.0,27.7254,27.7254,27.6947,27.7023,96100.0
2012-10-23 11:05:00,36.06,36.07,36.02,36.03,103300.0,27.71,27.7177,27.6793,27.687,103300.0
2012-10-23 11:10:00,36.03,36.06,36.02,36.04,86700.0,27.687,27.71,27.6793,27.6947,86700.0
2012-10-23 11:15:00,36.04,36.08,36.03,36.07,41800.0,27.6947,27.7254,27.687,27.7177,41800.0
2012-10-23 11:20:00,36.08,36.08,36.02,36.02,119300.0,27.7254,27.7254,27.6793,27.6793,119300.0
2012-10-23 11:25:00,36.03,36.05,36.0,36.0,276500.0,27.687,27.7023,27.6639,27.6639,276500.0
2012-10-23 11:30:00,36.0,36.01,35.95,35.97,122600.0,27.6639,27.6716,27.6255,27.6409,122600.0
2012-10-23 11:35:00,35.98,35.98,35.92,35.94,222400.0,27.6485,27.6485,27.6024,27.6178,222400.0
2012-10-23 11:40:00,35.94,35.94,35.89,35.92,103900.0,27.6178,27.6178,27.5794,27.6024,103900.0
2012-10-23 11:45:00,35.92,35.98,35.91,35.97,152100.0,27.6024,27.6485,27.5948,27.6409,152100.0
2012-10-23 11:50:00,35.97,35.98,35.96,35.97,84200.0,27.6409,27.6485,27.6332,27.6409,84200.0
2012-10-23 11:55:00,35.97,35.97,35.94,35.96,177300.0,27.6409,27.6409,27.6178,27.6332,177300.0
2012-10-23 12:00:00,35.97,35.98,35.95,35.95,133600.0,27.6409,27.6485,27.6255,27.6255,133600.0
2012-10-23 12:05:00,35.95,35.97,35.94,35.97,82600.0,27.6255,27.6409,27.6178,27.6409,82600.0
2012-10-23 12:10:00,35.97,36.02,35.95,36.01,100800.0,27.6409,27.6793,27.6255,27.6716,100800.0
2012-10-23 12:15:00,36.01,36.04,36.0,36.04,118000.0,27.6716,27.6947,27.6639,27.6947,118000.0
2012-10-23 12:20:00,36.04,36.04,36.01,36.03,69400.0,27.6947,27.6947,27.6716,27.687,69400.0
2012-10-23 12:25:00,36.03,36.04,36.01,36.04,46300.0,27.687,27.6947,27.6716,27.6947,46300.0
2012-10-23 12:30:00,36.04,36.07,36.04,36.05,96000.0,27.6947,27.7177,27.6947,27.7023,96000.0
2012-10-23 12:35:00,36.06,36.1,36.05,36.07,473200.0,27.71,27.7408,27.7023,27.7177,473200.0
2012-10-23 12:40:00,36.06,36.11,36.06,36.11,579700.0,27.71,27.7484,27.71,27.7484,579700.0
2012-10-23 12:45:00,36.11,36.12,36.09,36.09,59000.0,27.7484,27.7561,27.7331,27.7331,59000.0
2012-10-23 12:50:00,36.1,36.1,36.05,36.06,67900.0,27.7408,27.7408,27.7023,27.71,67900.0
2012-10-23 12:55:00,36.06,36.08,36.05,36.07,49600.0,27.71,27.7254,27.7023,27.7177,49600.0
2012-10-23 13:00:00,36.07,36.13,36.07,36.12,90000.0,27.7177,27.7638,27.7177,27.7561,90000.0
2012-10-23 13:05:00,36.12,36.14,36.11,36.14,181400.0,27.7561,27.7715,27.7484,27.7715,181400.0
2012-10-23 13:10:00,36.14,36.2,36.14,36.2,349300.0,27.7715,27.8176,27.7715,27.8176,349300.0
2012-10-23 13:15:00,36.2,36.26,36.14,36.16,485500.0,27.8176,27.8637,27.7715,27.7869,485500.0
2012-10-23 13:20:00,36.15,36.2,36.15,36.2,192200.0,27.7792,27.8176,27.7792,27.8176,192200.0
2012-10-23 13:25:00,36.2,36.22,36.2,36.21,90500.0,27.8176,27.833,27.8176,27.8253,90500.0
2012-10-23 13:30:00,36.21,36.26,36.21,36.24,109500.0,27.8253,27.8637,27.8253,27.8483,109500.0
2012-10-23 13:35:00,36.25,36.25,36.22,36.23,70600.0,27.856,27.856,27.833,27.8407,70600.0
2012-10-23 13:40:00,36.23,36.24,36.2,36.21,76900.0,27.8407,27.8483,27.8176,27.8253,76900.0
2012-10-23 13:45:00,36.21,36.21,36.18,36.2,60300.0,27.8253,27.8253,27.8022,27.8176,60300.0
2012-10-23 13:50:00,36.22,36.22,36.19,36.22,71600.0,27.833,27.833,27.8099,27.833,71600.0
2012-10-23 13:55:00,36.22,36.27,36.2,36.26,185600.0,27.833,27.8714,27.8176,27.8637,185600.0
2012-10-23 14:00:00,36.26,36.29,36.26,36.28,70400.0,27.8637,27.8868,27.8637,27.8791,70400.0
2012-10-23 14:05:00,36.27,36.27,36.23,36.25,179700.0,27.8714,27.8714,27.8407,27.856,179700.0
2012-10-23 14:10:00,36.25,36.26,36.16,36.18,135600.0,27.856,27.8637,27.7869,27.8022,135600.0
2012-10-23 14:15:00,36.18,36.22,36.18,36.2,130500.0,27.8022,27.833,27.8022,27.8176,130500.0
2012-10-23 14:20:00,36.19,36.23,36.18,36.22,138700.0,27.8099,27.8407,27.8022,27.833,138700.0
2012-10-23 14:25:00,36.22,36.23,36.2,36.21,90300.0,27.833,27.8407,27.8176,27.8253,90300.0
2012-10-23 14:30:00,36.21,36.22,36.18,36.2,64300.0,27.8253,27.833,27.8022,27.8176,64300.0
2012-10-23 14:35:00,36.2,36.26,36.19,36.25,43200.0,27.8176,27.8637,27.8099,27.856,43200.0
2012-10-23 14:40:00,36.24,36.27,36.23,36.27,47300.0,27.8483,27.8714,27.8407,27.8714,47300.0
2012-10-23 14:45:00,36.27,36.32,36.25,36.31,140300.0,27.8714,27.9098,27.856,27.9021,140300.0
2012-10-23 14:50:00,36.31,36.32,36.28,36.28,124300.0,27.9021,27.9098,27.8791,27.8791,124300.0
2012-10-23 14:55:00,36.29,36.31,36.29,36.3,35700.0,27.8868,27.9021,27.8868,27.8944,35700.0
2012-10-23 15:00:00,36.3,36.35,36.28,36.28,108100.0,27.8944,27.9329,27.8791,27.8791,108100.0
2012-10-23 15:05:00,36.29,36.3,36.26,36.27,52400.0,27.8868,27.8944,27.8637,27.8714,52400.0
2012-10-23 15:10:00,36.27,36.28,36.23,36.23,108400.0,27.8714,27.8791,27.8407,27.8407,108400.0
2012-10-23 15:15:00,36.24,36.27,36.24,36.26,65300.0,27.8483,27.8714,27.8483,27.8637,65300.0
2012-10-23 15:20:00,36.25,36.28,36.23,36.25,78300.0,27.856,27.8791,27.8407,27.856,78300.0
2012-10-23 15:25:00,36.26,36.27,36.18,36.19,135900.0,27.8637,27.8714,27.8022,27.8099,135900.0
2012-10-23 15:30:00,36.18,36.2,36.12,36.15,85300.0,27.8022,27.8176,27.7561,27.7792,85300.0
2012-10-23 15:35:00,36.14,36.16,36.1,36.12,241100.0,27.7715,27.7869,27.7408,27.7561,241100.0
2012-10-23 15:40:00,36.11,36.14,36.09,36.11,245300.0,27.7484,27.7715,27.7331,27.7484,245300.0
2012-10-23 15:45:00,36.1,36.13,36.09,36.11,453900.0,27.7408,27.7638,27.7331,27.7484,453900.0
2012-10-23 15:50:00,36.11,36.17,36.1,36.15,514000.0,27.7484,27.7946,27.7408,27.7792,514000.0
2012-10-23 15:55:00,36.15,36.16,36.13,36.13,719300.0,27.7792,27.7869,27.7638,27.7638,719300.0
2012-10-24 09:30:00,36.43,36.48,36.37,36.45,419900.0,27.9943,28.0328,27.9482,28.0097,419900.0
2012-10-24 09:35:00,36.45,36.45,36.25,36.27,398100.0,28.0097,28.0097,27.856,27.8714,398100.0
2012-10-24 09:40:00,36.27,36.29,36.23,36.28,297800.0,27.8714,27.8868,27.8407,27.8791,297800.0
2012-10-24 09:45:00,36.28,36.29,36.19,36.25,353000.0,27.8791,27.8868,27.8099,27.856,353000.0
2012-10-24 09:50:00,36.24,36.25,36.19,36.21,283700.0,27.8483,27.856,27.8099,27.8253,283700.0
2012-10-24 09:55:00,36.21,36.25,36.21,36.24,89100.0,27.8253,27.856,27.8253,27.8483,89100.0
2012-10-24 10:00:00,36.25,36.26,36.18,36.18,123500.0,27.856,27.8637,27.8022,27.8022,123500.0
2012-10-24 10:05:00,36.18,36.19,36.12,36.12,385400.0,27.8022,27.8099,27.7561,27.7561,385400.0
2012-10-24 10:10:00,36.13,36.19,36.13,36.13,193200.0,27.7638,27.8099,27.7638,27.7638,193200.0
2012-10-24 10:15:00,36.14,36.23,36.14,36.18,192700.0,27.7715,27.8407,27.7715,27.8022,192700.0
2012-10-24 10:20:00,36.18,36.21,36.17,36.19,170200.0,27.8022,27.8253,27.7946,27.8099,170200.0
2012-10-24 10:25:00,36.2,36.26,36.19,36.2,144500.0,27.8176,27.8637,27.8099,27.8176,144500.0
2012-10-24 10:30:00,36.2,36.32,36.18,36.31,430700.0,27.8176,27.9098,27.8022,27.9021,430700.0
2012-10-24 10:35:00,36.32,36.36,36.29,36.34,144000.0,27.9098,27.9406,27.8868,27.9252,144000.0
2012-10-24 10:40:00,36.34,36.36,36.32,36.35,112000.0,27.9252,27.9406,27.9098,27.9329,112000.0
2012-10-24 10:45:00,36.35,36.39,36.34,36.38,107400.0,27.9329,27.9636,27.9252,27.9559,107400.0
2012-10-24 10:50:00,36.37,36.41,36.37,36.4,233800.0,27.9482,27.979,27.9482,27.9713,233800.0
2012-10-24 10:55:00,36.4,36.41,36.39,36.41,233100.0,27.9713,27.979,27.9636,27.979,233100.0
2012-10-24 11:00:00,36.41,36.46,36.41,36.45,54000.0,27.979,28.0174,27.979,28.0097,54000.0
2012-10-24 11:05:00,36.45,36.45,36.36,36.38,135400.0,28.0097,28.0097,27.9406,27.9559,135400.0
2012-10-24 11:10:00,36.38,36.38,36.31,36.32,115900.0,27.9559,27.9559,27.9021,27.9098,115900.0
2012-10-24 11:15:00,36.32,36.34,36.32,36.33,9400.0,27.9098,27.9252,27.9098,27.9175,9400.0
2012-10-24 11:20:00,36.33,36.34,36.31,36.33,66600.0,27.9175,27.9252,27.9021,27.9175,66600.0
2012-10-24 11:25:00,36.33,36.34,36.32,36.34,20100.0,27.9175,27.9252,27.9098,27.9252,20100.0
2012-10-24 11:30:00,36.34,36.35,36.31,36.31,23800.0,27.9252,27.9329,27.9021,27.9021,23800.0
2012-10-24 11:35:00,36.3,36.31,36.27,36.27,43100.0,27.8944,27.9021,27.8714,27.8714,43100.0
2012-10-24 11:40:00,36.27,36.28,36.26,36.28,17900.0,27.8714,27.8791,27.8637,27.8791,17900.0
2012-10-24 11:45:00,36.27,36.27,36.22,36.23,151500.0,27.8714,27.8714,27.833,27.8407,151500.0
2012-10-24 11:50:00,36.23,36.26,36.23,36.24,29200.0,27.8407,27.8637,27.8407,27.8483,29200.0
2012-10-24 11:55:00,36.24,36.24,36.22,36.23,9300.0,27.8483,27.8483,27.833,27.8407,9300.0
2012-10-24 12:00:00,36.24,36.28,36.23,36.27,62900.0,27.8483,27.8791,27.8407,27.8714,62900.0
2012-10-24 12:05:00,36.26,36.27,36.23,36.24,11500.0,27.8637,27.8714,27.8407,27.8483,11500.0
2012-10-24 12:10:00,36.25,36.27,36.24,36.27,76800.0,27.856,27.8714,27.8483,27.8714,76800.0
2012-10-24 12:15:00,36.27,36.27,36.24,36.27,80100.0,27.8714,27.8714,27.8483,27.8714,80100.0
2012-10-24 12:20:00,36.27,36.29,36.25,36.28,311700.0,27.8714,27.8868,27.856,27.8791,311700.0
2012-10-24 12:25:00,36.28,36.28,36.27,36.27,36000.0,27.8791,27.8791,27.8714,27.8714,36000.0
2012-10-24 12:30:00,36.27,36.3,36.27,36.3,53100.0,27.8714,27.8944,27.8714,27.8944,53100.0
2012-10-24 12:35:00,36.3,36.32,36.26,36.27,302700.0,27.8944,27.9098,27.8637,27.8714,302700.0
2012-10-24 12:40:00,36.27,36.31,36.27,36.31,13200.0,27.8714,27.9021,27.8714,27.9021,13200.0
2012-10-24 12:45:00,36.31,36.32,36.27,36.3,63700.0,27.9021,27.9098,27.8714,27.8944,63700.0
2012-10-24 12:50:00,36.3,36.32,36.29,36.31,24900.0,27.8944,27.9098,27.8868,27.9021,24900.0
2012-10-24 12:55:00,36.31,36.32,36.3,36.32,20600.0,27.9021,27.9098,27.8944,27.9098,20600.0
2012-10-24 13:00:00,36.32,36.34,36.32,36.33,12500.0,27.9098,27.9252,27.9098,27.9175,12500.0
2012-10-24 13:05:00,36.32,36.32,36.32,36.32,32300.0,27.9098,27.9098,27.9098,27.9098,32300.0
2012-10-24 13:10:00,36.32,36.32,36.27,36.28,65100.0,27.9098,27.9098,27.8714,27.8791,65100.0
2012-10-24 13:15:00,36.27,36.31,36.27,36.31,41900.0,27.8714,27.9021,27.8714,27.9021,41900.0
2012-10-24 13:20:00,36.31,36.33,36.3,36.33,33200.0,27.9021,27.9175,27.8944,27.9175,33200.0
2012-10-24 13:25:00,36.33,36.35,36.33,36.34,110000.0,27.9175,27.9329,27.9175,27.9252,110000.0
2012-10-24 13:30:00,36.34,36.35,36.31,36.32,21600.0,27.9252,27.9329,27.9021,27.9098,21600.0
2012-10-24 13:35:00,36.33,36.35,36.32,36.35,7600.0,27.9175,27.9329,27.9098,27.9329,7600.0
2012-10-24 13:40:00,36.35,36.35,36.33,36.34,20100.0,27.9329,27.9329,27.9175,27.9252,20100.0
2012-10-24 13:45:00,36.33,36.38,36.33,36.37,34000.0,27.9175,27.9559,27.9175,27.9482,34000.0
2012-10-24 13:50:00,36.36,36.36,36.34,36.35,25400.0,27.9406,27.9406,27.9252,27.9329,25400.0
2012-10-24 13:55:00,36.35,36.38,36.35,36.36,81200.0,27.9329,27.9559,27.9329,27.9406,81200.0
2012-10-24 14:00:00,36.37,36.38,36.36,36.37,15200.0,27.9482,27.9559,27.9406,27.9482,15200.0
2012-10-24 14:05:00,36.37,36.37,36.36,36.37,14200.0,27.9482,27.9482,27.9406,27.9482,14200.0
2012-10-24 14:10:00,36.37,36.41,36.35,36.4,202500.0,27.9482,27.979,27.9329,27.9713,202500.0
2012-10-24 14:15:00,36.4,36.41,36.24,36.35,301000.0,27.9713,27.979,27.8483,27.9329,301000.0
2012-10-24 14:20:00,36.34,36.37,36.3,36.33,114900.0,27.9252,27.9482,27.8944,27.9175,114900.0
2012-10-24 14:25:00,36.33,36.4,36.33,36.39,123400.0,27.9175,27.9713,27.9175,27.9636,123400.0
2012-10-24 14:30:00,36.39,36.4,36.32,36.34,60900.0,27.9636,27.9713,27.9098,27.9252,60900.0
2012-10-24 14:35:00,36.34,36.36,36.31,36.31,129400.0,27.9252,27.9406,27.9021,27.9021,129400.0
2012-10-24 14:40:00,36.32,36.33,36.27,36.3,240700.0,27.9098,27.9175,27.8714,27.8944,240700.0
2012-10-24 14:45:00,36.3,36.31,36.24,36.28,143100.0,27.8944,27.9021,27.8483,27.8791,143100.0
2012-10-24 14:50:00,36.27,36.32,36.27,36.29,45900.0,27.8714,27.9098,27.8714,27.8868,45900.0
2012-10-24 14:55:00,36.29,36.33,36.27,36.27,77400.0,27.8868,27.9175,27.8714,27.8714,77400.0
2012-10-24 15:00:00,36.28,36.29,36.19,36.2,246800.0,27.8791,27.8868,27.8099,27.8176,246800.0
2012-10-24 15:05:00,36.21,36.21,36.16,36.18,184500.0,27.8253,27.8253,27.7869,27.8022,184500.0
2012-10-24 15:10:00,36.19,36.19,36.14,36.15,70400.0,27.8099,27.8099,27.7715,27.7792,70400.0
2012-10-24 15:15:00,36.14,36.15,36.09,36.11,93600.0,27.7715,27.7792,27.7331,27.7484,93600.0
2012-10-24 15:20:00,36.11,36.13,36.07,36.1,187700.0,27.7484,27.7638,27.7177,27.7408,187700.0
2012-10-24 15:25:00,36.1,36.12,36.09,36.11,166100.0,27.7408,27.7561,27.7331,27.7484,166100.0
2012-10-24 15:30:00,36.12,36.13,36.09,36.09,49400.0,27.7561,27.7638,27.7331,27.7331,49400.0
2012-10-24 15:35:00,36.09,36.12,36.08,36.09,138700.0,27.7331,27.7561,27.7254,27.7331,138700.0
2012-10-24 15:40:00,36.09,36.09,36.05,36.07,128700.0,27.7331,27.7331,27.7023,27.7177,128700.0
2012-10-24 15:45:00,36.07,36.11,36.05,36.1,120200.0,27.7177,27.7484,27.7023,27.7408,120200.0
2012-10-24 15:50:00,36.1,36.13,36.06,36.11,114900.0,27.7408,27.7638,27.71,27.7484,114900.0
2012-10-24 15:55:00,36.11,36.14,36.1,36.14,243700.0,27.7484,27.7715,27.7408,27.7715,243700.0
2012-10-25 09:30:00,36.38,36.4,36.29,36.31,116900.0,27.9559,27.9713,27.8868,27.9021,116900.0
2012-10-25 09:35:00,36.33,36.33,36.25,36.25,182900.0,27.9175,27.9175,27.856,27.856,182900.0
2012-10-25 09:40:00,36.25,36.28,36.23,36.28,188600.0,27.856,27.8791,27.8407,27.8791,188600.0
2012-10-25 09:45:00,36.29,36.29,36.22,36.24,151700.0,27.8868,27.8868,27.833,27.8483,151700.0
2012-10-25 09:50:00,36.24,36.25,36.16,36.17,225300.0,27.8483,27.856,27.7869,27.7946,225300.0
2012-10-25 09:55:00,36.18,36.21,36.16,36.21,104700.0,27.8022,27.8253,27.7869,27.8253,104700.0
2012-10-25 10:00:00,36.21,36.21,36.14,36.18,137700.0,27.8253,27.8253,27.7715,27.8022,137700.0
2012-10-25 10:05:00,36.18,36.2,36.15,36.15,134100.0,27.8022,27.8176,27.7792,27.7792,134100.0
2012-10-25 10:10:00,36.15,36.23,36.15,36.21,117000.0,27.7792,27.8407,27.7792,27.8253,117000.0
2012-10-25 10:15:00,36.2,36.26,36.2,36.26,93600.0,27.8176,27.8637,27.8176,27.8637,93600.0
2012-10-25 10:20:00,36.27,36.28,36.26,36.27,82600.0,27.8714,27.8791,27.8637,27.8714,82600.0
2012-10-25 10:25:00,36.27,36.27,36.18,36.21,98000.0,27.8714,27.8714,27.8022,27.8253,98000.0
2012-10-25 10:30:00,36.21,36.21,36.16,36.19,161700.0,27.8253,27.8253,27.7869,27.8099,161700.0
2012-10-25 10:35:00,36.19,36.21,36.15,36.15,103000.0,27.8099,27.8253,27.7792,27.7792,103000.0
2012-10-25 10:40:00,36.15,36.17,36.13,36.16,82100.0,27.7792,27.7946,27.7638,27.7869,82100.0
2012-10-25 10:45:00,36.16,36.16,36.06,36.06,219200.0,27.7869,27.7869,27.71,27.71,219200.0
2012-10-25 10:50:00,36.06,36.07,36.03,36.04,55900.0,27.71,27.7177,27.687,27.6947,55900.0
2012-10-25 10:55:00,36.04,36.08,36.04,36.08,93700.0,27.6947,27.7254,27.6947,27.7254,93700.0
2012-10-25 11:00:00,36.08,36.13,36.06,36.13,42800.0,27.7254,27.7638,27.71,27.7638,42800.0
2012-10-25 11:05:00,36.13,36.13,36.1,36.12,127300.0,27.7638,27.7638,27.7408,27.7561,127300.0
2012-10-25 11:10:00,36.13,36.14,36.12,36.12,33000.0,27.7638,27.7715,27.7561,27.7561,33000.0
2012-10-25 11:15:00,36.13,36.13,36.09,36.12,108700.0,27.7638,27.7638,27.7331,27.7561,108700.0
2012-10-25 11:20:00,36.13,36.13,35.99,36.0,276700.0,27.7638,27.7638,27.6562,27.6639,276700.0
2012-10-25 11:25:00,36.0,36.01,35.93,35.95,197400.0,27.6639,27.6716,27.6101,27.6255,197400.0
2012-10-25 11:30:00,35.95,35.99,35.94,35.95,117500.0,27.6255,27.6562,27.6178,27.6255,117500.0
2012-10-25 11:35:00,35.95,35.95,35.84,35.84,477000.0,27.6255,27.6255,27.541,27.541,477000.0
2012-10-25 11:40:00,35.84,35.9,35.84,35.9,54000.0,27.541,27.5871,27.541,27.5871,54000.0
2012-10-25 11:45:00,35.9,35.9,35.85,35.85,67700.0,27.5871,27.5871,27.5486,27.5486,67700.0
2012-10-25 11:50:00,35.85,35.89,35.8,35.87,182200.0,27.5486,27.5794,27.5102,27.564,182200.0
2012-10-25 11:55:00,35.88,35.94,35.87,35.93,90000.0,27.5717,27.6178,27.564,27.6101,90000.0
2012-10-25 12:00:00,35.93,35.93,35.9,35.91,46200.0,27.6101,27.6101,27.5871,27.5948,46200.0
2012-10-25 12:05:00,35.9,35.93,35.85,35.93,34000.0,27.5871,27.6101,27.5486,27.6101,34000.0
2012-10-25 12:10:00,35.93,35.94,35.9,35.91,38800.0,27.6101,27.6178,27.5871,27.5948,38800.0
2012-10-25 12:15:00,35.91,35.91,35.87,35.88,61600.0,27.5948,27.5948,27.564,27.5717,61600.0
2012-10-25 12:20:00,35.89,35.94,35.89,35.91,94000.0,27.5794,27.6178,27.5794,27.5948,94000.0
2012-10-25 12:25:00,35.9,35.95,35.9,35.93,42700.0,27.5871,27.6255,27.5871,27.6101,42700.0
2012-10-25 12:30:00,35.93,35.94,35.88,35.92,35400.0,27.6101,27.6178,27.5717,27.6024,35400.0
2012-10-25 12:35:00,35.93,35.96,35.91,35.96,30300.0,27.6101,27.6332,27.5948,27.6332,30300.0
2012-10-25 12:40:00,35.96,35.96,35.92,35.92,24300.0,27.6332,27.6332,27.6024,27.6024,24300.0
2012-10-25 12:45:00,35.93,35.99,35.91,35.99,80100.0,27.6101,27.6562,27.5948,27.6562,80100.0
2012-10-25 12:50:00,35.99,36.0,35.94,35.96,56100.0,27.6562,27.6639,27.6178,27.6332,56100.0
2012-10-25 12:55:00,35.96,36.07,35.95,36.07,164800.0,27.6332,27.7177,27.6255,27.7177,164800.0
2012-10-25 13:00:00,36.07,36.08,36.05,36.05,14000.0,27.7177,27.7254,27.7023,27.7023,14000.0
2012-10-25 13:05:00,36.05,36.06,35.99,35.99,79500.0,27.7023,27.71,27.6562,27.6562,79500.0
2012-10-25 13:10:00,35.99,36.01,35.99,36.01,82300.0,27.6562,27.6716,27.6562,27.6716,82300.0
2012-10-25 13:15:00,36.0,36.03,35.96,35.97,26100.0,27.6639,27.687,27.6332,27.6409,26100.0
2012-10-25 13:20:00,35.98,36.02,35.96,36.0,25200.0,27.6485,27.6793,27.6332,27.6639,25200.0
2012-10-25 13:25:00,36.0,36.06,36.0,36.04,72000.0,27.6639,27.71,27.6639,27.6947,72000.0
2012-10-25 13:30:00,36.04,36.04,35.94,35.95,137300.0,27.6947,27.6947,27.6178,27.6255,137300.0
2012-10-25 13:35:00,35.95,35.99,35.94,35.98,23100.0,27.6255,27.6562,27.6178,27.6485,23100.0
2012-10-25 13:40:00,35.98,36.02,35.98,36.01,50900.0,27.6485,27.6793,27.6485,27.6716,50900.0
2012-10-25 13:45:00,36.01,36.02,35.99,36.02,14300.0,27.6716,27.6793,27.6562,27.6793,14300.0
2012-10-25 13:50:00,36.02,36.02,36.0,36.01,9200.0,27.6793,27.6793,27.6639,27.6716,9200.0
2012-10-25 13:55:00,36.01,36.03,35.99,36.03,32700.0,27.6716,27.687,27.6562,27.687,32700.0
2012-10-25 14:00:00,36.04,36.04,36.0,36.03,17600.0,27.6947,27.6947,27.6639,27.687,17600.0
2012-10-25 14:05:00,36.03,36.03,36.0,36.0,20600.0,27.687,27.687,27.6639,27.6639,20600.0
2012-10-25 14:10:00,35.99,36.02,35.99,36.01,18600.0,27.6562,27.6793,27.6562,27.6716,18600.0
2012-10-25 14:15:00,36.01,36.01,35.95,35.97,42000.0,27.6716,27.6716,27.6255,27.6409,42000.0
2012-10-25 14:20:00,35.97,36.01,35.96,36.0,29300.0,27.6409,27.6716,27.6332,27.6639,29300.0
2012-10-25 14:25:00,36.0,36.02,35.97,35.99,34300.0,27.6639,27.6793,27.6409,27.6562,34300.0
2012-10-25 14:30:00,36.0,36.06,35.99,36.06,147000.0,27.6639,27.71,27.6562,27.71,147000.0
2012-10-25 14:35:00,36.06,36.07,36.05,36.06,41800.0,27.71,27.7177,27.7023,27.71,41800.0
2012-10-25 14:40:00,36.06,36.12,36.06,36.12,159600.0,27.71,27.7561,27.71,27.7561,159600.0
2012-10-25 14:45:00,36.11,36.11,36.07,36.08,140500.0,27.7484,27.7484,27.7177,27.7254,140500.0
2012-10-25 14:50:00,36.08,36.08,36.01,36.03,84000.0,27.7254,27.7254,27.6716,27.687,84000.0
2012-10-25 14:55:00,36.02,36.04,35.99,36.01,43800.0,27.6793,27.6947,27.6562,27.6716,43800.0
2012-10-25 15:00:00,36.0,36.02,35.99,36.02,14700.0,27.6639,27.6793,27.6562,27.6793,14700.0
2012-10-25 15:05:00,36.02,36.02,35.97,35.97,52400.0,27.6793,27.6793,27.6409,27.6409,52400.0
2012-10-25 15:10:00,35.97,35.99,35.96,35.99,39300.0,27.6409,27.6562,27.6332,27.6562,39300.0
2012-10-25 15:15:00,35.99,36.01,35.97,35.98,51600.0,27.6562,27.6716,27.6409,27.6485,51600.0
2012-10-25 15:20:00,35.97,35.97,35.92,35.95,41100.0,27.6409,27.6409,27.6024,27.6255,41100.0
2012-10-25 15:25:00,35.96,35.98,35.95,35.97,49600.0,27.6332,27.6485,27.6255,27.6409,49600.0
2012-10-25 15:30:00,35.98,35.99,35.96,35.98,48000.0,27.6485,27.6562,27.6332,27.6485,48000.0
2012-10-25 15:35:00,35.98,35.98,35.96,35.98,27900.0,27.6485,27.6485,27.6332,27.6485,27900.0
2012-10-25 15:40:00,35.98,35.99,35.96,35.98,74200.0,27.6485,27.6562,27.6332,27.6485,74200.0
2012-10-25 15:45:00,35.99,35.99,35.95,35.96,237200.0,27.6562,27.6562,27.6255,27.6332,237200.0
2012-10-25 15:50:00,35.97,36.0,35.96,35.98,195500.0,27.6409,27.6639,27.6332,27.6485,195500.0
2012-10-25 15:55:00,35.98,36.03,35.98,36.02,618400.0,27.6485,27.687,27.6485,27.6793,618400.0
2012-10-26 09:30:00,35.97,36.04,35.93,35.95,285400.0,27.6409,27.6947,27.6101,27.6255,285400.0
2012-10-26 09:35:00,35.95,36.03,35.94,36.03,370300.0,27.6255,27.687,27.6178,27.687,370300.0
2012-10-26 09:40:00,36.03,36.12,36.01,36.02,473700.0,27.687,27.7561,27.6716,27.6793,473700.0
2012-10-26 09:45:00,36.03,36.1,36.03,36.09,126200.0,27.687,27.7408,27.687,27.7331,126200.0
2012-10-26 09:50:00,36.09,36.12,36.07,36.07,185900.0,27.7331,27.7561,27.7177,27.7177,185900.0
2012-10-26 09:55:00,36.06,36.06,35.97,35.97,182400.0,27.71,27.71,27.6409,27.6409,182400.0
2012-10-26 10:00:00,35.96,35.98,35.86,35.94,336900.0,27.6332,27.6485,27.5563,27.6178,336900.0
2012-10-26 10:05:00,35.95,35.99,35.93,35.95,115800.0,27.6255,27.6562,27.6101,27.6255,115800.0
2012-10-26 10:10:00,35.95,36.0,35.9,36.0,65700.0,27.6255,27.6639,27.5871,27.6639,65700.0
2012-10-26 10:15:00,35.99,36.04,35.97,35.98,41700.0,27.6562,27.6947,27.6409,27.6485,41700.0
2012-10-26 10:20:00,35.98,36.0,35.91,35.91,92900.0,27.6485,27.6639,27.5948,27.5948,92900.0
2012-10-26 10:25:00,35.9,35.9,35.85,35.85,165600.0,27.5871,27.5871,27.5486,27.5486,165600.0
2012-10-26 10:30:00,35.84,35.88,35.83,35.88,81300.0,27.541,27.5717,27.5333,27.5717,81300.0
2012-10-26 10:35:00,35.88,35.92,35.88,35.92,92100.0,27.5717,27.6024,27.5717,27.6024,92100.0
2012-10-26 10:40:00,35.93,35.95,35.91,35.94,52700.0,27.6101,27.6255,27.5948,27.6178,52700.0
2012-10-26 10:45:00,35.94,35.94,35.84,35.86,110000.0,27.6178,27.6178,27.541,27.5563,110000.0
2012-10-26 10:50:00,35.86,35.88,35.78,35.81,68700.0,27.5563,27.5717,27.4949,27.5179,68700.0
2012-10-26 10:55:00,35.81,35.86,35.81,35.84,45400.0,27.5179,27.5563,27.5179,27.541,45400.0
2012-10-26 11:00:00,35.84,35.84,35.81,35.83,52200.0,27.541,27.541,27.5179,27.5333,52200.0
2012-10-26 11:05:00,35.83,35.87,35.83,35.84,58100.0,27.5333,27.564,27.5333,27.541,58100.0
2012-10-26 11:10:00,35.83,35.86,35.82,35.84,60100.0,27.5333,27.5563,27.5256,27.541,60100.0
2012-10-26 11:15:00,35.84,35.89,35.84,35.88,36400.0,27.541,27.5794,27.541,27.5717,36400.0
2012-10-26 11:20:00,35.88,35.91,35.86,35.9,356600.0,27.5717,27.5948,27.5563,27.5871,356600.0
2012-10-26 11:25:00,35.9,36.01,35.9,36.01,329600.0,27.5871,27.6716,27.5871,27.6716,329600.0
2012-10-26 11:30:00,36.01,36.05,36.01,36.02,52300.0,27.6716,27.7023,27.6716,27.6793,52300.0
2012-10-26 11:35:00,36.02,36.11,36.02,36.11,41900.0,27.6793,27.7484,27.6793,27.7484,41900.0
2012-10-26 11:40:00,36.11,36.13,36.03,36.04,77800.0,27.7484,27.7638,27.687,27.6947,77800.0
2012-10-26 11:45:00,36.03,36.04,35.95,35.95,44600.0,27.687,27.6947,27.6255,27.6255,44600.0
2012-10-26 11:50:00,35.95,35.96,35.92,35.93,33900.0,27.6255,27.6332,27.6024,27.6101,33900.0
2012-10-26 11:55:00,35.93,35.98,35.93,35.95,139300.0,27.6101,27.6485,27.6101,27.6255,139300.0
2012-10-26 12:00:00,35.95,35.95,35.87,35.88,401900.0,27.6255,27.6255,27.564,27.5717,401900.0
2012-10-26 12:05:00,35.89,35.89,35.83,35.87,122800.0,27.5794,27.5794,27.5333,27.564,122800.0
2012-10-26 12:10:00,35.87,35.91,35.87,35.9,31000.0,27.564,27.5948,27.564,27.5871,31000.0
2012-10-26 12:15:00,35.9,35.92,35.89,35.91,23200.0,27.5871,27.6024,27.5794,27.5948,23200.0
2012-10-26 12:20:00,35.91,35.93,35.88,35.91,29900.0,27.5948,27.6101,27.5717,27.5948,29900.0
2012-10-26 12:25:00,35.91,35.94,35.89,35.93,88800.0,27.5948,27.6178,27.5794,27.6101,88800.0
2012-10-26 12:30:00,35.93,35.94,35.83,35.84,177300.0,27.6101,27.6178,27.5333,27.541,177300.0
2012-10-26 12:35:00,35.85,35.88,35.85,35.86,40700.0,27.5486,27.5717,27.5486,27.5563,40700.0
2012-10-26 12:40:00,35.87,35.91,35.85,35.85,56600.0,27.564,27.5948,27.5486,27.5486,56600.0
2012-10-26 12:45:00,35.85,35.88,35.84,35.85,25600.0,27.5486,27.5717,27.541,27.5486,25600.0
2012-10-26 12:50:00,35.85,35.87,35.85,35.86,11300.0,27.5486,27.564,27.5486,27.5563,11300.0
2012-10-26 12:55:00,35.87,35.94,35.87,35.93,145400.0,27.564,27.6178,27.564,27.6101,145400.0
2012-10-26 13:00:00,35.92,35.92,35.88,35.89,35300.0,27.6024,27.6024,27.5717,27.5794,35300.0
2012-10-26 13:05:00,35.9,35.91,35.88,35.9,24600.0,27.5871,27.5948,27.5717,27.5871,24600.0
2012-10-26 13:10:00,35.89,35.91,35.88,35.88,18200.0,27.5794,27.5948,27.5717,27.5717,18200.0
2012-10-26 13:15:00,35.87,35.89,35.86,35.88,29700.0,27.564,27.5794,27.5563,27.5717,29700.0
2012-10-26 13:20:00,35.87,35.87,35.83,35.85,7500.0,27.564,27.564,27.5333,27.5486,7500.0
2012-10-26 13:25:00,35.84,35.91,35.83,35.91,96400.0,27.541,27.5948,27.5333,27.5948,96400.0
2012-10-26 13:30:00,35.92,35.99,35.9,35.98,26100.0,27.6024,27.6562,27.5871,27.6485,26100.0
2012-10-26 13:35:00,35.97,36.02,35.97,35.99,45000.0,27.6409,27.6793,27.6409,27.6562,45000.0
2012-10-26 13:40:00,35.99,36.02,35.98,36.01,11300.0,27.6562,27.6793,27.6485,27.6716,11300.0
2012-10-26 13:45:00,36.01,36.02,35.98,36.01,25600.0,27.6716,27.6793,27.6485,27.6716,25600.0
2012-10-26 13:50:00,36.0,36.0,35.96,36.0,25300.0,27.6639,27.6639,27.6332,27.6639,25300.0
2012-10-26 13:55:00,36.0,36.02,35.97,35.97,38200.0,27.6639,27.6793,27.6409,27.6409,38200.0
2012-10-26 14:00:00,35.98,35.98,35.96,35.98,18900.0,27.6485,27.6485,27.6332,27.6485,18900.0
2012-10-26 14:05:00,35.98,35.98,35.95,35.97,26000.0,27.6485,27.6485,27.6255,27.6409,26000.0
2012-10-26 14:10:00,35.97,35.98,35.96,35.97,123900.0,27.6409,27.6485,27.6332,27.6409,123900.0
2012-10-26 14:15:00,35.96,35.98,35.95,35.98,10600.0,27.6332,27.6485,27.6255,27.6485,10600.0
2012-10-26 14:20:00,35.99,35.99,35.97,35.98,15200.0,27.6562,27.6562,27.6409,27.6485,15200.0
2012-10-26 14:25:00,35.99,36.04,35.98,36.03,333200.0,27.6562,27.6947,27.6485,27.687,333200.0
2012-10-26 14:30:00,36.02,36.13,36.02,36.13,282400.0,27.6793,27.7638,27.6793,27.7638,282400.0
2012-10-26 14:35:00,36.12,36.13,36.08,36.1,15400.0,27.7561,27.7638,27.7254,27.7408,15400.0
2012-10-26 14:40:00,36.09,36.1,36.07,36.1,21400.0,27.7331,27.7408,27.7177,27.7408,21400.0
2012-10-26 14:45:00,36.09,36.1,36.07,36.07,40100.0,27.7331,27.7408,27.7177,27.7177,40100.0
2012-10-26 14:50:00,36.08,36.12,36.08,36.09,52300.0,27.7254,27.7561,27.7254,27.7331,52300.0
2012-10-26 14:55:00,36.1,36.1,36.07,36.08,17800.0,27.7408,27.7408,27.7177,27.7254,17800.0
2012-10-26 15:00:00,36.08,36.12,36.08,36.1,14500.0,27.7254,27.7561,27.7254,27.7408,14500.0
2012-10-26 15:05:00,36.1,36.12,36.09,36.1,30400.0,27.7408,27.7561,27.7331,27.7408,30400.0
2012-10-26 15:10:00,36.11,36.16,36.11,36.16,34100.0,27.7484,27.7869,27.7484,27.7869,34100.0
2012-10-26 15:15:00,36.16,36.16,36.12,36.13,33800.0,27.7869,27.7869,27.7561,27.7638,33800.0
2012-10-26 15:20:00,36.13,36.13,36.12,36.13,16400.0,27.7638,27.7638,27.7561,27.7638,16400.0
2012-10-26 15:25:00,36.14,36.17,36.13,36.17,31700.0,27.7715,27.7946,27.7638,27.7946,31700.0
2012-10-26 15:30:00,36.17,36.2,36.14,36.14,71900.0,27.7946,27.8176,27.7715,27.7715,71900.0
2012-10-26 15:35:00,36.14,36.14,36.09,36.1,67000.0,27.7715,27.7715,27.7331,27.7408,67000.0
2012-10-26 15:40:00,36.11,36.13,36.1,36.11,52200.0,27.7484,27.7638,27.7408,27.7484,52200.0
2012-10-26 15:45:00,36.11,36.12,36.05,36.05,160300.0,27.7484,27.7561,27.7023,27.7023,160300.0
2012-10-26 15:50:00,36.05,36.11,36.04,36.1,191900.0,27.7023,27.7484,27.6947,27.7408,191900.0
2012-10-26 15:55:00,36.1,36.11,36.05,36.08,723700.0,27.7408,27.7484,27.7023,27.7254,723700.0
2012-10-31 09:30:00,36.08,36.34,35.7,36.28,803700.0,27.7254,27.9252,27.4334,27.8791,803700.0
2012-10-31 09:35:00,36.27,36.29,36.17,36.24,488600.0,27.8714,27.8868,27.7946,27.8483,488600.0
2012-10-31 09:40:00,36.25,36.27,36.18,36.22,622200.0,27.856,27.8714,27.8022,27.833,622200.0
2012-10-31 09:45:00,36.2,36.28,36.18,36.25,203200.0,27.8176,27.8791,27.8022,27.856,203200.0
2012-10-31 09:50:00,36.25,36.32,36.23,36.25,188300.0,27.856,27.9098,27.8407,27.856,188300.0
2012-10-31 09:55:00,36.26,36.29,36.2,36.2,133900.0,27.8637,27.8868,27.8176,27.8176,133900.0
2012-10-31 10:00:00,36.2,36.23,36.15,36.2,321300.0,27.8176,27.8407,27.7792,27.8176,321300.0
2012-10-31 10:05:00,36.2,36.2,36.1,36.13,437500.0,27.8176,27.8176,27.7408,27.7638,437500.0
2012-10-31 10:10:00,36.13,36.15,36.05,36.09,675000.0,27.7638,27.7792,27.7023,27.7331,675000.0
2012-10-31 10:15:00,36.09,36.16,36.09,36.15,178000.0,27.7331,27.7869,27.7331,27.7792,178000.0
2012-10-31 10:20:00,36.15,36.22,36.13,36.21,52200.0,27.7792,27.833,27.7638,27.8253,52200.0
2012-10-31 10:25:00,36.21,36.23,36.18,36.19,185200.0,27.8253,27.8407,27.8022,27.8099,185200.0
2012-10-31 10:30:00,36.17,36.17,36.11,36.13,84400.0,27.7946,27.7946,27.7484,27.7638,84400.0
2012-10-31 10:35:00,36.13,36.16,36.11,36.11,254700.0,27.7638,27.7869,27.7484,27.7484,254700.0
2012-10-31 10:40:00,36.11,36.11,36.04,36.04,482200.0,27.7484,27.7484,27.6947,27.6947,482200.0
2012-10-31 10:45:00,36.04,36.08,36.0,36.08,246900.0,27.6947,27.7254,27.6639,27.7254,246900.0
2012-10-31 10:50:00,36.08,36.08,36.0,36.01,217800.0,27.7254,27.7254,27.6639,27.6716,217800.0
2012-10-31 10:55:00,36.01,36.01,35.97,35.99,275700.0,27.6716,27.6716,27.6409,27.6562,275700.0
2012-10-31 11:00:00,35.99,35.99,35.91,35.91,142000.0,27.6562,27.6562,27.5948,27.5948,142000.0
2012-10-31 11:05:00,35.92,35.94,35.88,35.91,181300.0,27.6024,27.6178,27.5717,27.5948,181300.0
2012-10-31 11:10:00,35.92,35.92,35.89,35.91,216400.0,27.6024,27.6024,27.5794,27.5948,216400.0
2012-10-31 11:15:00,35.91,35.94,35.9,35.93,306100.0,27.5948,27.6178,27.5871,27.6101,306100.0
2012-10-31 11:20:00,35.94,35.96,35.92,35.95,222900.0,27.6178,27.6332,27.6024,27.6255,222900.0
2012-10-31 11:25:00,35.96,35.97,35.91,35.95,186700.0,27.6332,27.6409,27.5948,27.6255,186700.0
2012-10-31 11:30:00,35.95,36.0,35.92,35.95,252300.0,27.6255,27.6639,27.6024,27.6255,252300.0
2012-10-31 11:35:00,35.95,35.95,35.91,35.92,263700.0,27.6255,27.6255,27.5948,27.6024,263700.0
2012-10-31 11:40:00,35.92,35.98,35.92,35.95,205700.0,27.6024,27.6485,27.6024,27.6255,205700.0
2012-10-31 11:45:00,35.95,35.97,35.93,35.95,29900.0,27.6255,27.6409,27.6101,27.6255,29900.0
2012-10-31 11:50:00,35.94,35.97,35.91,35.96,210800.0,27.6178,27.6409,27.5948,27.6332,210800.0
2012-10-31 11:55:00,35.96,35.96,35.91,35.93,58500.0,27.6332,27.6332,27.5948,27.6101,58500.0
2012-10-31 12:00:00,35.92,35.94,35.9,35.94,133000.0,27.6024,27.6178,27.5871,27.6178,133000.0
2012-10-31 12:05:00,35.94,35.94,35.91,35.91,57800.0,27.6178,27.6178,27.5948,27.5948,57800.0
2012-10-31 12:10:00,35.91,35.94,35.91,35.94,29900.0,27.5948,27.6178,27.5948,27.6178,29900.0
2012-10-31 12:15:00,35.93,35.93,35.9,35.9,102800.0,27.6101,27.6101,27.5871,27.5871,102800.0
2012-10-31 12:20:00,35.9,35.91,35.88,35.88,76500.0,27.5871,27.5948,27.5717,27.5717,76500.0
2012-10-31 12:25:00,35.88,35.92,35.87,35.88,41300.0,27.5717,27.6024,27.564,27.5717,41300.0
2012-10-31 12:30:00,35.88,35.89,35.86,35.88,28400.0,27.5717,27.5794,27.5563,27.5717,28400.0
2012-10-31 12:35:00,35.87,35.89,35.86,35.89,24700.0,27.564,27.5794,27.5563,27.5794,24700.0
2012-10-31 12:40:00,35.89,35.89,35.86,35.86,20400.0,27.5794,27.5794,27.5563,27.5563,20400.0
2012-10-31 12:45:00,35.86,35.87,35.85,35.87,22500.0,27.5563,27.564,27.5486,27.564,22500.0
2012-10-31 12:50:00,35.87,35.91,35.86,35.88,99800.0,27.564,27.5948,27.5563,27.5717,99800.0
2012-10-31 12:55:00,35.89,35.92,35.88,35.9,31600.0,27.5794,27.6024,27.5717,27.5871,31600.0
2012-10-31 13:00:00,35.91,35.91,35.87,35.89,26300.0,27.5948,27.5948,27.564,27.5794,26300.0
2012-10-31 13:05:00,35.88,35.89,35.86,35.87,54800.0,27.5717,27.5794,27.5563,27.564,54800.0
2012-10-31 13:10:00,35.88,35.89,35.86,35.88,36100.0,27.5717,27.5794,27.5563,27.5717,36100.0
2012-10-31 13:15:00,35.89,35.92,35.88,35.91,63900.0,27.5794,27.6024,27.5717,27.5948,63900.0
2012-10-31 13:20:00,35.92,35.93,35.9,35.92,53700.0,27.6024,27.6101,27.5871,27.6024,53700.0
2012-10-31 13:25:00,35.92,35.94,35.92,35.93,85000.0,27.6024,27.6178,27.6024,27.6101,85000.0
2012-10-31 13:30:00,35.93,35.95,35.93,35.94,28800.0,27.6101,27.6255,27.6101,27.6178,28800.0
2012-10-31 13:35:00,35.94,35.95,35.92,35.93,53800.0,27.6178,27.6255,27.6024,27.6101,53800.0
2012-10-31 13:40:00,35.93,35.93,35.91,35.92,209100.0,27.6101,27.6101,27.5948,27.6024,209100.0
2012-10-31 13:45:00,35.92,35.95,35.9,35.9,96700.0,27.6024,27.6255,27.5871,27.5871,96700.0
2012-10-31 13:50:00,35.9,35.96,35.9,35.94,101900.0,27.5871,27.6332,27.5871,27.6178,101900.0
2012-10-31 13:55:00,35.95,35.98,35.94,35.97,113300.0,27.6255,27.6485,27.6178,27.6409,113300.0
2012-10-31 14:00:00,35.97,36.0,35.97,35.99,18500.0,27.6409,27.6639,27.6409,27.6562,18500.0
2012-10-31 14:05:00,36.0,36.02,36.0,36.02,47700.0,27.6639,27.6793,27.6639,27.6793,47700.0
2012-10-31 14:10:00,36.02,36.02,36.0,36.01,28800.0,27.6793,27.6793,27.6639,27.6716,28800.0
2012-10-31 14:15:00,36.01,36.05,36.01,36.04,37400.0,27.6716,27.7023,27.6716,27.6947,37400.0
2012-10-31 14:20:00,36.05,36.06,36.03,36.04,83600.0,27.7023,27.71,27.687,27.6947,83600.0
2012-10-31 14:25:00,36.04,36.04,36.01,36.01,29300.0,27.6947,27.6947,27.6716,27.6716,29300.0
2012-10-31 14:30:00,36.01,36.06,36.01,36.02,192900.0,27.6716,27.71,27.6716,27.6793,192900.0
2012-10-31 14:35:00,36.02,36.02,36.0,36.0,14100.0,27.6793,27.6793,27.6639,27.6639,14100.0
2012-10-31 14:40:00,36.0,36.01,35.96,35.97,26100.0,27.6639,27.6716,27.6332,27.6409,26100.0
2012-10-31 14:45:00,35.98,35.99,35.97,35.97,23900.0,27.6485,27.6562,27.6409,27.6409,23900.0
2012-10-31 14:50:00,35.97,35.99,35.95,35.95,35700.0,27.6409,27.6562,27.6255,27.6255,35700.0
2012-10-31 14:55:00,35.95,35.97,35.93,35.97,75300.0,27.6255,27.6409,27.6101,27.6409,75300.0
2012-10-31 15:00:00,35.96,35.97,35.93,35.97,234900.0,27.6332,27.6409,27.6101,27.6409,234900.0
2012-10-31 15:05:00,35.97,35.98,35.96,35.98,177400.0,27.6409,27.6485,27.6332,27.6485,177400.0
2012-10-31 15:10:00,35.98,36.0,35.96,35.99,665400.0,27.6485,27.6639,27.6332,27.6562,665400.0
2012-10-31 15:15:00,35.99,36.0,35.96,35.96,434600.0,27.6562,27.6639,27.6332,27.6332,434600.0
2012-10-31 15:20:00,35.97,36.01,35.97,35.99,104400.0,27.6409,27.6716,27.6409,27.6562,104400.0
2012-10-31 15:25:00,35.99,36.02,35.98,36.01,38800.0,27.6562,27.6793,27.6485,27.6716,38800.0
2012-10-31 15:30:00,36.01,36.03,35.99,36.02,191700.0,27.6716,27.687,27.6562,27.6793,191700.0
2012-10-31 15:35:00,36.02,36.04,36.0,36.01,50500.0,27.6793,27.6947,27.6639,27.6716,50500.0
2012-10-31 15:40:00,36.01,36.03,36.0,36.01,95300.0,27.6716,27.687,27.6639,27.6716,95300.0
2012-10-31 15:45:00,36.01,36.04,36.0,36.03,100900.0,27.6716,27.6947,27.6639,27.687,100900.0
2012-10-31 15:50:00,36.03,36.05,36.01,36.03,145100.0,27.687,27.7023,27.6716,27.687,145100.0
2012-10-31 15:55:00,36.02,36.05,36.0,36.0,418400.0,27.6793,27.7023,27.6639,27.6639,418400.0
2012-11-01 09:30:00,36.11,36.19,36.04,36.18,152700.0,27.7484,27.8099,27.6947,27.8022,152700.0
2012-11-01 09:35:00,36.18,36.22,36.17,36.2,72800.0,27.8022,27.833,27.7946,27.8176,72800.0
2012-11-01 09:40:00,36.21,36.23,36.17,36.2,127700.0,27.8253,27.8407,27.7946,27.8176,127700.0
2012-11-01 09:45:00,36.2,36.26,36.2,36.26,131000.0,27.8176,27.8637,27.8176,27.8637,131000.0
2012-11-01 09:50:00,36.25,36.31,36.24,36.26,185200.0,27.856,27.9021,27.8483,27.8637,185200.0
2012-11-01 09:55:00,36.26,36.31,36.24,36.25,70300.0,27.8637,27.9021,27.8483,27.856,70300.0
2012-11-01 10:00:00,36.25,36.35,36.25,36.27,133700.0,27.856,27.9329,27.856,27.8714,133700.0
2012-11-01 10:05:00,36.27,36.3,36.26,36.28,62600.0,27.8714,27.8944,27.8637,27.8791,62600.0
2012-11-01 10:10:00,36.28,36.32,36.27,36.29,123100.0,27.8791,27.9098,27.8714,27.8868,123100.0
2012-11-01 10:15:00,36.3,36.45,36.3,36.42,126600.0,27.8944,28.0097,27.8944,27.9867,126600.0
2012-11-01 10:20:00,36.42,36.47,36.42,36.45,88700.0,27.9867,28.0251,27.9867,28.0097,88700.0
2012-11-01 10:25:00,36.44,36.44,36.41,36.42,16100.0,28.002,28.002,27.979,27.9867,16100.0
2012-11-01 10:30:00,36.42,36.48,36.42,36.48,9600.0,27.9867,28.0328,27.9867,28.0328,9600.0
2012-11-01 10:35:00,36.47,36.55,36.47,36.55,34500.0,28.0251,28.0866,28.0251,28.0866,34500.0
2012-11-01 10:40:00,36.56,36.63,36.55,36.61,89500.0,28.0942,28.148,28.0866,28.1327,89500.0
2012-11-01 10:45:00,36.63,36.68,36.63,36.65,38700.0,28.148,28.1865,28.148,28.1634,38700.0
2012-11-01 10:50:00,36.67,36.67,36.65,36.66,41200.0,28.1788,28.1788,28.1634,28.1711,41200.0
2012-11-01 10:55:00,36.65,36.68,36.63,36.63,35200.0,28.1634,28.1865,28.148,28.148,35200.0
2012-11-01 11:00:00,36.64,36.65,36.61,36.62,104200.0,28.1557,28.1634,28.1327,28.1403,104200.0
2012-11-01 11:05:00,36.62,36.65,36.62,36.63,21600.0,28.1403,28.1634,28.1403,28.148,21600.0
2012-11-01 11:10:00,36.64,36.64,36.58,36.59,110600.0,28.1557,28.1557,28.1096,28.1173,110600.0
2012-11-01 11:15:00,36.59,36.6,36.51,36.51,28800.0,28.1173,28.125,28.0558,28.0558,28800.0
2012-11-01 11:20:00,36.51,36.55,36.5,36.54,34900.0,28.0558,28.0866,28.0481,28.0789,34900.0
2012-11-01 11:25:00,36.54,36.56,36.53,36.55,50500.0,28.0789,28.0942,28.0712,28.0866,50500.0
2012-11-01 11:30:00,36.55,36.6,36.54,36.58,51600.0,28.0866,28.125,28.0789,28.1096,51600.0
2012-11-01 11:35:00,36.58,36.6,36.57,36.59,52200.0,28.1096,28.125,28.1019,28.1173,52200.0
2012-11-01 11:40:00,36.59,36.61,36.57,36.6,26700.0,28.1173,28.1327,28.1019,28.125,26700.0
2012-11-01 11:45:00,36.61,36.64,36.6,36.61,159100.0,28.1327,28.1557,28.125,28.1327,159100.0
2012-11-01 11:50:00,36.62,36.63,36.58,36.58,97400.0,28.1403,28.148,28.1096,28.1096,97400.0
2012-11-01 11:55:00,36.59,36.62,36.58,36.6,28500.0,28.1173,28.1403,28.1096,28.125,28500.0
2012-11-01 12:00:00,36.6,36.62,36.58,36.61,37900.0,28.125,28.1403,28.1096,28.1327,37900.0
2012-11-01 12:05:00,36.62,36.62,36.58,36.58,42200.0,28.1403,28.1403,28.1096,28.1096,42200.0
2012-11-01 12:10:00,36.58,36.62,36.56,36.6,39300.0,28.1096,28.1403,28.0942,28.125,39300.0
2012-11-01 12:15:00,36.61,36.62,36.59,36.62,16400.0,28.1327,28.1403,28.1173,28.1403,16400.0
2012-11-01 12:20:00,36.62,36.64,36.61,36.63,17100.0,28.1403,28.1557,28.1327,28.148,17100.0
2012-11-01 12:25:00,36.63,36.66,36.63,36.66,73500.0,28.148,28.1711,28.148,28.1711,73500.0
2012-11-01 12:30:00,36.66,36.68,36.66,36.68,38800.0,28.1711,28.1865,28.1711,28.1865,38800.0
2012-11-01 12:35:00,36.67,36.68,36.64,36.65,67200.0,28.1788,28.1865,28.1557,28.1634,67200.0
2012-11-01 12:40:00,36.66,36.66,36.62,36.62,165200.0,28.1711,28.1711,28.1403,28.1403,165200.0
2012-11-01 12:45:00,36.62,36.66,36.62,36.64,148300.0,28.1403,28.1711,28.1403,28.1557,148300.0
2012-11-01 12:50:00,36.64,36.65,36.63,36.63,12800.0,28.1557,28.1634,28.148,28.148,12800.0
2012-11-01 12:55:00,36.63,36.66,36.62,36.65,170200.0,28.148,28.1711,28.1403,28.1634,170200.0
2012-11-01 13:00:00,36.64,36.65,36.62,36.62,25900.0,28.1557,28.1634,28.1403,28.1403,25900.0
2012-11-01 13:05:00,36.62,36.64,36.62,36.62,25300.0,28.1403,28.1557,28.1403,28.1403,25300.0
2012-11-01 13:10:00,36.63,36.64,36.62,36.63,18700.0,28.148,28.1557,28.1403,28.148,18700.0
2012-11-01 13:15:00,36.64,36.65,36.63,36.64,22300.0,28.1557,28.1634,28.148,28.1557,22300.0
2012-11-01 13:20:00,36.64,36.66,36.61,36.62,18100.0,28.1557,28.1711,28.1327,28.1403,18100.0
2012-11-01 13:25:00,36.63,36.66,36.62,36.65,3800.0,28.148,28.1711,28.1403,28.1634,3800.0
2012-11-01 13:30:00,36.64,36.65,36.63,36.64,19000.0,28.1557,28.1634,28.148,28.1557,19000.0
2012-11-01 13:35:00,36.64,36.66,36.62,36.65,27700.0,28.1557,28.1711,28.1403,28.1634,27700.0
2012-11-01 13:40:00,36.64,36.64,36.62,36.64,12800.0,28.1557,28.1557,28.1403,28.1557,12800.0
2012-11-01 13:45:00,36.63,36.64,36.62,36.63,6200.0,28.148,28.1557,28.1403,28.148,6200.0
2012-11-01 13:50:00,36.63,36.65,36.62,36.63,36800.0,28.148,28.1634,28.1403,28.148,36800.0
2012-11-01 13:55:00,36.64,36.65,36.63,36.63,26600.0,28.1557,28.1634,28.148,28.148,26600.0
2012-11-01 14:00:00,36.64,36.65,36.62,36.63,17000.0,28.1557,28.1634,28.1403,28.148,17000.0
2012-11-01 14:05:00,36.62,36.65,36.61,36.62,25500.0,28.1403,28.1634,28.1327,28.1403,25500.0
2012-11-01 14:10:00,36.62,36.64,36.62,36.64,13800.0,28.1403,28.1557,28.1403,28.1557,13800.0
2012-11-01 14:15:00,36.65,36.66,36.64,36.65,26000.0,28.1634,28.1711,28.1557,28.1634,26000.0
2012-11-01 14:20:00,36.63,36.68,36.63,36.68,19000.0,28.148,28.1865,28.148,28.1865,19000.0
2012-11-01 14:25:00,36.67,36.68,36.66,36.67,25000.0,28.1788,28.1865,28.1711,28.1788,25000.0
2012-11-01 14:30:00,36.66,36.68,36.66,36.67,21700.0,28.1711,28.1865,28.1711,28.1788,21700.0
2012-11-01 14:35:00,36.67,36.7,36.67,36.7,8500.0,28.1788,28.2018,28.1788,28.2018,8500.0
2012-11-01 14:40:00,36.7,36.72,36.69,36.69,12800.0,28.2018,28.2172,28.1941,28.1941,12800.0
2012-11-01 14:45:00,36.68,36.69,36.66,36.69,36000.0,28.1865,28.1941,28.1711,28.1941,36000.0
2012-11-01 14:50:00,36.68,36.71,36.68,36.71,21400.0,28.1865,28.2095,28.1865,28.2095,21400.0
2012-11-01 14:55:00,36.72,36.75,36.72,36.72,19700.0,28.2172,28.2402,28.2172,28.2172,19700.0
2012-11-01 15:00:00,36.73,36.75,36.73,36.74,12900.0,28.2249,28.2402,28.2249,28.2326,12900.0
2012-11-01 15:05:00,36.74,36.75,36.73,36.75,31900.0,28.2326,28.2402,28.2249,28.2402,31900.0
2012-11-01 15:10:00,36.74,36.75,36.73,36.74,30400.0,28.2326,28.2402,28.2249,28.2326,30400.0
2012-11-01 15:15:00,36.75,36.76,36.74,36.74,10500.0,28.2402,28.2479,28.2326,28.2326,10500.0
2012-11-01 15:20:00,36.74,36.75,36.7,36.7,269500.0,28.2326,28.2402,28.2018,28.2018,269500.0
2012-11-01 15:25:00,36.71,36.73,36.7,36.73,29500.0,28.2095,28.2249,28.2018,28.2249,29500.0
2012-11-01 15:30:00,36.72,36.74,36.71,36.73,73200.0,28.2172,28.2326,28.2095,28.2249,73200.0
2012-11-01 15:35:00,36.73,36.73,36.68,36.68,68000.0,28.2249,28.2249,28.1865,28.1865,68000.0
2012-11-01 15:40:00,36.68,36.7,36.67,36.69,129100.0,28.1865,28.2018,28.1788,28.1941,129100.0
2012-11-01 15:45:00,36.69,36.74,36.68,36.74,154600.0,28.1941,28.2326,28.1865,28.2326,154600.0
2012-11-01 15:50:00,36.74,36.75,36.72,36.73,390500.0,28.2326,28.2402,28.2172,28.2249,390500.0
2012-11-01 15:55:00,36.73,36.76,36.72,36.76,680400.0,28.2249,28.2479,28.2172,28.2479,680400.0
2012-11-02 09:30:00,36.99,37.0,36.76,36.77,169600.0,28.4247,28.4324,28.2479,28.2556,169600.0
2012-11-02 09:35:00,36.76,36.77,36.72,36.77,216200.0,28.2479,28.2556,28.2172,28.2556,216200.0
2012-11-02 09:40:00,36.77,36.77,36.68,36.7,76700.0,28.2556,28.2556,28.1865,28.2018,76700.0
2012-11-02 09:45:00,36.69,36.7,36.61,36.62,33100.0,28.1941,28.2018,28.1327,28.1403,33100.0
2012-11-02 09:50:00,36.62,36.65,36.59,36.64,64300.0,28.1403,28.1634,28.1173,28.1557,64300.0
2012-11-02 09:55:00,36.64,36.69,36.63,36.69,57800.0,28.1557,28.1941,28.148,28.1941,57800.0
2012-11-02 10:00:00,36.69,36.73,36.67,36.69,54400.0,28.1941,28.2249,28.1788,28.1941,54400.0
2012-11-02 10:05:00,36.68,36.68,36.59,36.65,182400.0,28.1865,28.1865,28.1173,28.1634,182400.0
2012-11-02 10:10:00,36.66,36.66,36.6,36.6,41900.0,28.1711,28.1711,28.125,28.125,41900.0
2012-11-02 10:15:00,36.61,36.63,36.57,36.62,161500.0,28.1327,28.148,28.1019,28.1403,161500.0
2012-11-02 10:20:00,36.62,36.62,36.52,36.55,43400.0,28.1403,28.1403,28.0635,28.0866,43400.0
2012-11-02 10:25:00,36.56,36.56,36.54,36.55,44400.0,28.0942,28.0942,28.0789,28.0866,44400.0
2012-11-02 10:30:00,36.55,36.58,36.54,36.56,23300.0,28.0866,28.1096,28.0789,28.0942,23300.0
2012-11-02 10:35:00,36.56,36.56,36.51,36.52,29900.0,28.0942,28.0942,28.0558,28.0635,29900.0
2012-11-02 10:40:00,36.51,36.52,36.41,36.43,237600.0,28.0558,28.0635,27.979,27.9943,237600.0
2012-11-02 10:45:00,36.43,36.49,36.4,36.49,45100.0,27.9943,28.0405,27.9713,28.0405,45100.0
2012-11-02 10:50:00,36.47,36.48,36.44,36.47,42400.0,28.0251,28.0328,28.002,28.0251,42400.0
2012-11-02 10:55:00,36.47,36.5,36.44,36.44,56400.0,28.0251,28.0481,28.002,28.002,56400.0
2012-11-02 11:00:00,36.42,36.45,36.38,36.42,204100.0,27.9867,28.0097,27.9559,27.9867,204100.0
2012-11-02 11:05:00,36.42,36.46,36.42,36.43,21800.0,27.9867,28.0174,27.9867,27.9943,21800.0
2012-11-02 11:10:00,36.42,36.45,36.41,36.43,20900.0,27.9867,28.0097,27.979,27.9943,20900.0
2012-11-02 11:15:00,36.44,36.44,36.39,36.41,40300.0,28.002,28.002,27.9636,27.979,40300.0
2012-11-02 11:20:00,36.4,36.43,36.4,36.42,22800.0,27.9713,27.9943,27.9713,27.9867,22800.0
2012-11-02 11:25:00,36.41,36.45,36.41,36.44,24900.0,27.979,28.0097,27.979,28.002,24900.0
2012-11-02 11:30:00,36.44,36.44,36.4,36.41,24900.0,28.002,28.002,27.9713,27.979,24900.0
2012-11-02 11:35:00,36.42,36.47,36.42,36.44,17300.0,27.9867,28.0251,27.9867,28.002,17300.0
2012-11-02 11:40:00,36.43,36.44,36.38,36.38,52500.0,27.9943,28.002,27.9559,27.9559,52500.0
2012-11-02 11:45:00,36.37,36.38,36.33,36.35,158400.0,27.9482,27.9559,27.9175,27.9329,158400.0
2012-11-02 11:50:00,36.34,36.38,36.34,36.34,72700.0,27.9252,27.9559,27.9252,27.9252,72700.0
2012-11-02 11:55:00,36.35,36.35,36.32,36.35,33400.0,27.9329,27.9329,27.9098,27.9329,33400.0
2012-11-02 12:00:00,36.35,36.37,36.34,36.35,24100.0,27.9329,27.9482,27.9252,27.9329,24100.0
2012-11-02 12:05:00,36.35,36.36,36.34,36.34,29600.0,27.9329,27.9406,27.9252,27.9252,29600.0
2012-11-02 12:10:00,36.34,36.34,36.32,36.33,21300.0,27.9252,27.9252,27.9098,27.9175,21300.0
2012-11-02 12:15:00,36.33,36.35,36.32,36.35,45100.0,27.9175,27.9329,27.9098,27.9329,45100.0
2012-11-02 12:20:00,36.35,36.37,36.35,36.36,18600.0,27.9329,27.9482,27.9329,27.9406,18600.0
2012-11-02 12:25:00,36.36,36.38,36.34,36.35,132200.0,27.9406,27.9559,27.9252,27.9329,132200.0
2012-11-02 12:30:00,36.35,36.36,36.34,36.35,50600.0,27.9329,27.9406,27.9252,27.9329,50600.0
2012-11-02 12:35:00,36.35,36.36,36.34,36.36,22100.0,27.9329,27.9406,27.9252,27.9406,22100.0
2012-11-02 12:40:00,36.36,36.37,36.34,36.35,19500.0,27.9406,27.9482,27.9252,27.9329,19500.0
2012-11-02 12:45:00,36.36,36.37,36.35,36.35,14800.0,27.9406,27.9482,27.9329,27.9329,14800.0
2012-11-02 12:50:00,36.35,36.36,36.34,36.35,30600.0,27.9329,27.9406,27.9252,27.9329,30600.0
2012-11-02 12:55:00,36.34,36.35,36.32,36.34,12100.0,27.9252,27.9329,27.9098,27.9252,12100.0
2012-11-02 13:00:00,36.35,36.35,36.33,36.35,14700.0,27.9329,27.9329,27.9175,27.9329,14700.0
2012-11-02 13:05:00,36.35,36.35,36.32,36.33,8400.0,27.9329,27.9329,27.9098,27.9175,8400.0
2012-11-02 13:10:00,36.34,36.34,36.32,36.33,119700.0,27.9252,27.9252,27.9098,27.9175,119700.0
2012-11-02 13:15:00,36.33,36.34,36.32,36.32,13200.0,27.9175,27.9252,27.9098,27.9098,13200.0
2012-11-02 13:20:00,36.32,36.34,36.3,36.33,26500.0,27.9098,27.9252,27.8944,27.9175,26500.0
2012-11-02 13:25:00,36.32,36.34,36.32,36.33,13400.0,27.9098,27.9252,27.9098,27.9175,13400.0
2012-11-02 13:30:00,36.34,36.37,36.33,36.36,23600.0,27.9252,27.9482,27.9175,27.9406,23600.0
2012-11-02 13:35:00,36.36,36.36,36.33,36.33,42200.0,27.9406,27.9406,27.9175,27.9175,42200.0
2012-11-02 13:40:00,36.33,36.34,36.33,36.34,17900.0,27.9175,27.9252,27.9175,27.9252,17900.0
2012-11-02 13:45:00,36.34,36.35,36.32,36.32,7400.0,27.9252,27.9329,27.9098,27.9098,7400.0
2012-11-02 13:50:00,36.31,36.31,36.25,36.27,71300.0,27.9021,27.9021,27.856,27.8714,71300.0
2012-11-02 13:55:00,36.27,36.28,36.22,36.23,28800.0,27.8714,27.8791,27.833,27.8407,28800.0
2012-11-02 14:00:00,36.23,36.23,36.16,36.16,34200.0,27.8407,27.8407,27.7869,27.7869,34200.0
2012-11-02 14:05:00,36.16,36.19,36.15,36.19,59200.0,27.7869,27.8099,27.7792,27.8099,59200.0
2012-11-02 14:10:00,36.19,36.2,36.18,36.2,11000.0,27.8099,27.8176,27.8022,27.8176,11000.0
2012-11-02 14:15:00,36.19,36.21,36.18,36.19,12500.0,27.8099,27.8253,27.8022,27.8099,12500.0
2012-11-02 14:20:00,36.2,36.22,36.19,36.22,24700.0,27.8176,27.833,27.8099,27.833,24700.0
2012-11-02 14:25:00,36.22,36.24,36.22,36.24,29000.0,27.833,27.8483,27.833,27.8483,29000.0
2012-11-02 14:30:00,36.24,36.24,36.23,36.24,17200.0,27.8483,27.8483,27.8407,27.8483,17200.0
2012-11-02 14:35:00,36.24,36.24,36.16,36.16,43700.0,27.8483,27.8483,27.7869,27.7869,43700.0
2012-11-02 14:40:00,36.16,36.16,36.14,36.15,72600.0,27.7869,27.7869,27.7715,27.7792,72600.0
2012-11-02 14:45:00,36.16,36.16,36.11,36.13,20400.0,27.7869,27.7869,27.7484,27.7638,20400.0
2012-11-02 14:50:00,36.13,36.16,36.13,36.15,113000.0,27.7638,27.7869,27.7638,27.7792,113000.0
2012-11-02 14:55:00,36.15,36.16,36.13,36.15,13000.0,27.7792,27.7869,27.7638,27.7792,13000.0
2012-11-02 15:00:00,36.16,36.18,36.16,36.17,38200.0,27.7869,27.8022,27.7869,27.7946,38200.0
2012-11-02 15:05:00,36.17,36.18,36.15,36.15,32800.0,27.7946,27.8022,27.7792,27.7792,32800.0
2012-11-02 15:10:00,36.14,36.16,36.14,36.15,26400.0,27.7715,27.7869,27.7715,27.7792,26400.0
2012-11-02 15:15:00,36.15,36.18,36.12,36.16,91500.0,27.7792,27.8022,27.7561,27.7869,91500.0
2012-11-02 15:20:00,36.16,36.19,36.13,36.13,63600.0,27.7869,27.8099,27.7638,27.7638,63600.0
2012-11-02 15:25:00,36.13,36.15,36.11,36.14,113400.0,27.7638,27.7792,27.7484,27.7715,113400.0
2012-11-02 15:30:00,36.13,36.13,36.06,36.09,114700.0,27.7638,27.7638,27.71,27.7331,114700.0
2012-11-02 15:35:00,36.09,36.11,36.06,36.09,404000.0,27.7331,27.7484,27.71,27.7331,404000.0
2012-11-02 15:40:00,36.09,36.12,36.09,36.12,198900.0,27.7331,27.7561,27.7331,27.7561,198900.0
2012-11-02 15:45:00,36.12,36.12,36.05,36.09,382300.0,27.7561,27.7561,27.7023,27.7331,382300.0
2012-11-02 15:50:00,36.09,36.13,36.08,36.1,459900.0,27.7331,27.7638,27.7254,27.7408,459900.0
2012-11-02 15:55:00,36.1,36.11,36.05,36.06,516300.0,27.7408,27.7484,27.7023,27.71,516300.0
2012-11-05 09:30:00,35.97,36.02,35.93,36.0,51500.0,27.6409,27.6793,27.6101,27.6639,51500.0
2012-11-05 09:35:00,36.01,36.02,35.94,35.98,198900.0,27.6716,27.6793,27.6178,27.6485,198900.0
2012-11-05 09:40:00,35.98,36.03,35.95,35.96,204200.0,27.6485,27.687,27.6255,27.6332,204200.0
2012-11-05 09:45:00,35.96,36.05,35.95,36.05,110900.0,27.6332,27.7023,27.6255,27.7023,110900.0
2012-11-05 09:50:00,36.06,36.09,36.02,36.05,201900.0,27.71,27.7331,27.6793,27.7023,201900.0
2012-11-05 09:55:00,36.06,36.09,36.05,36.07,111300.0,27.71,27.7331,27.7023,27.7177,111300.0
2012-11-05 10:00:00,36.08,36.12,36.06,36.11,57000.0,27.7254,27.7561,27.71,27.7484,57000.0
2012-11-05 10:05:00,36.11,36.12,36.07,36.07,147800.0,27.7484,27.7561,27.7177,27.7177,147800.0
2012-11-05 10:10:00,36.07,36.15,36.07,36.13,44400.0,27.7177,27.7792,27.7177,27.7638,44400.0
2012-11-05 10:15:00,36.12,36.12,36.08,36.12,19500.0,27.7561,27.7561,27.7254,27.7561,19500.0
2012-11-05 10:20:00,36.12,36.17,36.12,36.16,30300.0,27.7561,27.7946,27.7561,27.7869,30300.0
2012-11-05 10:25:00,36.15,36.15,36.09,36.11,15700.0,27.7792,27.7792,27.7331,27.7484,15700.0
2012-11-05 10:30:00,36.11,36.2,36.09,36.2,20500.0,27.7484,27.8176,27.7331,27.8176,20500.0
2012-11-05 10:35:00,36.21,36.27,36.2,36.27,285300.0,27.8253,27.8714,27.8176,27.8714,285300.0
2012-11-05 10:40:00,36.27,36.29,36.24,36.26,68500.0,27.8714,27.8868,27.8483,27.8637,68500.0
2012-11-05 10:45:00,36.26,36.26,36.2,36.23,73700.0,27.8637,27.8637,27.8176,27.8407,73700.0
2012-11-05 10:50:00,36.22,36.23,36.18,36.21,165500.0,27.833,27.8407,27.8022,27.8253,165500.0
2012-11-05 10:55:00,36.22,36.22,36.18,36.21,9700.0,27.833,27.833,27.8022,27.8253,9700.0
2012-11-05 11:00:00,36.21,36.22,36.19,36.22,5300.0,27.8253,27.833,27.8099,27.833,5300.0
2012-11-05 11:05:00,36.23,36.24,36.22,36.22,37700.0,27.8407,27.8483,27.833,27.833,37700.0
2012-11-05 11:10:00,36.22,36.23,36.18,36.18,16200.0,27.833,27.8407,27.8022,27.8022,16200.0
2012-11-05 11:15:00,36.19,36.2,36.18,36.19,22900.0,27.8099,27.8176,27.8022,27.8099,22900.0
2012-11-05 11:20:00,36.19,36.19,36.16,36.17,24500.0,27.8099,27.8099,27.7869,27.7946,24500.0
2012-11-05 11:25:00,36.16,36.17,36.13,36.14,103100.0,27.7869,27.7946,27.7638,27.7715,103100.0
2012-11-05 11:30:00,36.15,36.15,36.12,36.13,94400.0,27.7792,27.7792,27.7561,27.7638,94400.0
2012-11-05 11:35:00,36.11,36.12,36.1,36.12,138400.0,27.7484,27.7561,27.7408,27.7561,138400.0
2012-11-05 11:40:00,36.13,36.13,36.12,36.13,4600.0,27.7638,27.7638,27.7561,27.7638,4600.0
2012-11-05 11:45:00,36.13,36.13,36.08,36.09,28600.0,27.7638,27.7638,27.7254,27.7331,28600.0
2012-11-05 11:50:00,36.09,36.1,36.09,36.1,14600.0,27.7331,27.7408,27.7331,27.7408,14600.0
2012-11-05 11:55:00,36.1,36.11,36.09,36.11,43000.0,27.7408,27.7484,27.7331,27.7484,43000.0
2012-11-05 12:00:00,36.11,36.11,36.08,36.1,15900.0,27.7484,27.7484,27.7254,27.7408,15900.0
2012-11-05 12:05:00,36.1,36.12,36.09,36.12,18900.0,27.7408,27.7561,27.7331,27.7561,18900.0
2012-11-05 12:10:00,36.12,36.15,36.12,36.13,22300.0,27.7561,27.7792,27.7561,27.7638,22300.0
2012-11-05 12:15:00,36.13,36.14,36.11,36.11,46300.0,27.7638,27.7715,27.7484,27.7484,46300.0
2012-11-05 12:20:00,36.11,36.12,36.09,36.1,39900.0,27.7484,27.7561,27.7331,27.7408,39900.0
2012-11-05 12:25:00,36.09,36.11,36.09,36.1,26800.0,27.7331,27.7484,27.7331,27.7408,26800.0
2012-11-05 12:30:00,36.1,36.11,36.09,36.11,17900.0,27.7408,27.7484,27.7331,27.7484,17900.0
2012-11-05 12:35:00,36.1,36.12,36.1,36.12,15000.0,27.7408,27.7561,27.7408,27.7561,15000.0
2012-11-05 12:40:00,36.12,36.13,36.08,36.09,34100.0,27.7561,27.7638,27.7254,27.7331,34100.0
2012-11-05 12:45:00,36.09,36.1,36.09,36.09,8600.0,27.7331,27.7408,27.7331,27.7331,8600.0
2012-11-05 12:50:00,36.09,36.1,36.08,36.08,5600.0,27.7331,27.7408,27.7254,27.7254,5600.0
2012-11-05 12:55:00,36.09,36.1,36.09,36.1,16500.0,27.7331,27.7408,27.7331,27.7408,16500.0
2012-11-05 13:00:00,36.1,36.12,36.09,36.12,17200.0,27.7408,27.7561,27.7331,27.7561,17200.0
2012-11-05 13:05:00,36.12,36.14,36.1,36.14,25300.0,27.7561,27.7715,27.7408,27.7715,25300.0
2012-11-05 13:10:00,36.13,36.15,36.11,36.11,8800.0,27.7638,27.7792,27.7484,27.7484,8800.0
2012-11-05 13:15:00,36.12,36.15,36.11,36.14,9300.0,27.7561,27.7792,27.7484,27.7715,9300.0
2012-11-05 13:20:00,36.13,36.16,36.13,36.16,40500.0,27.7638,27.7869,27.7638,27.7869,40500.0
2012-11-05 13:25:00,36.16,36.18,36.16,36.16,171500.0,27.7869,27.8022,27.7869,27.7869,171500.0
2012-11-05 13:30:00,36.16,36.18,36.16,36.18,5000.0,27.7869,27.8022,27.7869,27.8022,5000.0
2012-11-05 13:35:00,36.19,36.21,36.19,36.2,2900.0,27.8099,27.8253,27.8099,27.8176,2900.0
2012-11-05 13:40:00,36.21,36.21,36.19,36.19,7000.0,27.8253,27.8253,27.8099,27.8099,7000.0
2012-11-05 13:45:00,36.2,36.21,36.17,36.19,67700.0,27.8176,27.8253,27.7946,27.8099,67700.0
2012-11-05 13:50:00,36.19,36.2,36.19,36.2,68600.0,27.8099,27.8176,27.8099,27.8176,68600.0
2012-11-05 13:55:00,36.2,36.22,36.2,36.22,107800.0,27.8176,27.833,27.8176,27.833,107800.0
2012-11-05 14:00:00,36.22,36.24,36.2,36.24,35000.0,27.833,27.8483,27.8176,27.8483,35000.0
2012-11-05 14:05:00,36.23,36.24,36.21,36.22,14400.0,27.8407,27.8483,27.8253,27.833,14400.0
2012-11-05 14:10:00,36.22,36.23,36.21,36.23,13800.0,27.833,27.8407,27.8253,27.8407,13800.0
2012-11-05 14:15:00,36.23,36.24,36.22,36.23,12100.0,27.8407,27.8483,27.833,27.8407,12100.0
2012-11-05 14:20:00,36.23,36.26,36.23,36.24,12700.0,27.8407,27.8637,27.8407,27.8483,12700.0
2012-11-05 14:25:00,36.25,36.27,36.24,36.26,10400.0,27.856,27.8714,27.8483,27.8637,10400.0
2012-11-05 14:30:00,36.27,36.31,36.27,36.29,130200.0,27.8714,27.9021,27.8714,27.8868,130200.0
2012-11-05 14:35:00,36.29,36.3,36.27,36.28,16400.0,27.8868,27.8944,27.8714,27.8791,16400.0
2012-11-05 14:40:00,36.28,36.3,36.27,36.3,169700.0,27.8791,27.8944,27.8714,27.8944,169700.0
2012-11-05 14:45:00,36.3,36.31,36.3,36.31,8000.0,27.8944,27.9021,27.8944,27.9021,8000.0
2012-11-05 14:50:00,36.3,36.34,36.29,36.3,47100.0,27.8944,27.9252,27.8868,27.8944,47100.0
2012-11-05 14:55:00,36.3,36.31,36.29,36.3,19000.0,27.8944,27.9021,27.8868,27.8944,19000.0
2012-11-05 15:00:00,36.3,36.32,36.29,36.32,33200.0,27.8944,27.9098,27.8868,27.9098,33200.0
2012-11-05 15:05:00,36.33,36.33,36.31,36.32,17500.0,27.9175,27.9175,27.9021,27.9098,17500.0
2012-11-05 15:10:00,36.32,36.33,36.29,36.29,74900.0,27.9098,27.9175,27.8868,27.8868,74900.0
2012-11-05 15:15:00,36.3,36.3,36.29,36.29,9900.0,27.8944,27.8944,27.8868,27.8868,9900.0
2012-11-05 15:20:00,36.29,36.32,36.28,36.32,32700.0,27.8868,27.9098,27.8791,27.9098,32700.0
2012-11-05 15:25:00,36.32,36.34,36.31,36.33,37100.0,27.9098,27.9252,27.9021,27.9175,37100.0
2012-11-05 15:30:00,36.33,36.34,36.3,36.3,119100.0,27.9175,27.9252,27.8944,27.8944,119100.0
2012-11-05 15:35:00,36.3,36.35,36.3,36.34,25100.0,27.8944,27.9329,27.8944,27.9252,25100.0
2012-11-05 15:40:00,36.34,36.38,36.34,36.38,77300.0,27.9252,27.9559,27.9252,27.9559,77300.0
2012-11-05 15:45:00,36.37,36.4,36.36,36.37,156500.0,27.9482,27.9713,27.9406,27.9482,156500.0
2012-11-05 15:50:00,36.36,36.38,36.35,36.37,210700.0,27.9406,27.9559,27.9329,27.9482,210700.0
2012-11-05 15:55:00,36.37,36.37,36.32,36.32,679800.0,27.9482,27.9482,27.9098,27.9098,679800.0
2012-11-06 09:30:00,36.49,36.49,36.35,36.4,87300.0,28.0405,28.0405,27.9329,27.9713,87300.0
2012-11-06 09:35:00,36.41,36.54,36.39,36.54,205800.0,27.979,28.0789,27.9636,28.0789,205800.0
2012-11-06 09:40:00,36.54,36.54,36.45,36.45,87700.0,28.0789,28.0789,28.0097,28.0097,87700.0
2012-11-06 09:45:00,36.45,36.49,36.43,36.47,101100.0,28.0097,28.0405,27.9943,28.0251,101100.0
2012-11-06 09:50:00,36.47,36.5,36.44,36.5,95000.0,28.0251,28.0481,28.002,28.0481,95000.0
2012-11-06 09:55:00,36.49,36.56,36.49,36.55,57400.0,28.0405,28.0942,28.0405,28.0866,57400.0
2012-11-06 10:00:00,36.55,36.56,36.51,36.54,33700.0,28.0866,28.0942,28.0558,28.0789,33700.0
2012-11-06 10:05:00,36.54,36.54,36.52,36.53,19400.0,28.0789,28.0789,28.0635,28.0712,19400.0
2012-11-06 10:10:00,36.53,36.55,36.53,36.53,122100.0,28.0712,28.0866,28.0712,28.0712,122100.0
2012-11-06 10:15:00,36.53,36.55,36.52,36.55,23100.0,28.0712,28.0866,28.0635,28.0866,23100.0
2012-11-06 10:20:00,36.54,36.56,36.54,36.55,31800.0,28.0789,28.0942,28.0789,28.0866,31800.0
2012-11-06 10:25:00,36.54,36.54,36.49,36.53,34800.0,28.0789,28.0789,28.0405,28.0712,34800.0
2012-11-06 10:30:00,36.52,36.52,36.47,36.48,25200.0,28.0635,28.0635,28.0251,28.0328,25200.0
2012-11-06 10:35:00,36.48,36.5,36.48,36.5,8800.0,28.0328,28.0481,28.0328,28.0481,8800.0
2012-11-06 10:40:00,36.5,36.55,36.49,36.54,58000.0,28.0481,28.0866,28.0405,28.0789,58000.0
2012-11-06 10:45:00,36.54,36.58,36.54,36.54,120500.0,28.0789,28.1096,28.0789,28.0789,120500.0
2012-11-06 10:50:00,36.54,36.55,36.53,36.54,11400.0,28.0789,28.0866,28.0712,28.0789,11400.0
2012-11-06 10:55:00,36.54,36.57,36.54,36.55,39000.0,28.0789,28.1019,28.0789,28.0866,39000.0
2012-11-06 11:00:00,36.55,36.56,36.54,36.55,32000.0,28.0866,28.0942,28.0789,28.0866,32000.0
2012-11-06 11:05:00,36.55,36.56,36.53,36.54,14300.0,28.0866,28.0942,28.0712,28.0789,14300.0
2012-11-06 11:10:00,36.55,36.57,36.55,36.57,11400.0,28.0866,28.1019,28.0866,28.1019,11400.0
2012-11-06 11:15:00,36.57,36.6,36.57,36.6,12800.0,28.1019,28.125,28.1019,28.125,12800.0
2012-11-06 11:20:00,36.6,36.6,36.58,36.6,24000.0,28.125,28.125,28.1096,28.125,24000.0
2012-11-06 11:25:00,36.6,36.63,36.6,36.62,6700.0,28.125,28.148,28.125,28.1403,6700.0
2012-11-06 11:30:00,36.63,36.67,36.63,36.66,41700.0,28.148,28.1788,28.148,28.1711,41700.0
2012-11-06 11:35:00,36.66,36.78,36.66,36.73,246800.0,28.1711,28.2633,28.1711,28.2249,246800.0
2012-11-06 11:40:00,36.73,36.79,36.73,36.79,42100.0,28.2249,28.271,28.2249,28.271,42100.0
2012-11-06 11:45:00,36.78,36.79,36.75,36.76,14900.0,28.2633,28.271,28.2402,28.2479,14900.0
2012-11-06 11:50:00,36.76,36.81,36.76,36.8,29300.0,28.2479,28.2864,28.2479,28.2787,29300.0
2012-11-06 11:55:00,36.8,36.83,36.79,36.8,59500.0,28.2787,28.3017,28.271,28.2787,59500.0
2012-11-06 12:00:00,36.8,36.91,36.8,36.91,115700.0,28.2787,28.3632,28.2787,28.3632,115700.0
2012-11-06 12:05:00,36.91,36.91,36.86,36.87,55500.0,28.3632,28.3632,28.3248,28.3325,55500.0
2012-11-06 12:10:00,36.87,36.89,36.86,36.87,31600.0,28.3325,28.3478,28.3248,28.3325,31600.0
2012-11-06 12:15:00,36.87,36.9,36.87,36.87,41200.0,28.3325,28.3555,28.3325,28.3325,41200.0
2012-11-06 12:20:00,36.87,36.91,36.87,36.91,39200.0,28.3325,28.3632,28.3325,28.3632,39200.0
2012-11-06 12:25:00,36.92,36.92,36.88,36.9,50100.0,28.3709,28.3709,28.3401,28.3555,50100.0
2012-11-06 12:30:00,36.9,36.91,36.89,36.89,127600.0,28.3555,28.3632,28.3478,28.3478,127600.0
2012-11-06 12:35:00,36.9,36.91,36.88,36.88,17200.0,28.3555,28.3632,28.3401,28.3401,17200.0
2012-11-06 12:40:00,36.88,36.89,36.85,36.85,24100.0,28.3401,28.3478,28.3171,28.3171,24100.0
2012-11-06 12:45:00,36.85,36.86,36.81,36.83,65600.0,28.3171,28.3248,28.2864,28.3017,65600.0
2012-11-06 12:50:00,36.84,36.87,36.84,36.86,32700.0,28.3094,28.3325,28.3094,28.3248,32700.0
2012-11-06 12:55:00,36.86,36.87,36.84,36.86,18300.0,28.3248,28.3325,28.3094,28.3248,18300.0
2012-11-06 13:00:00,36.86,36.86,36.83,36.83,12200.0,28.3248,28.3248,28.3017,28.3017,12200.0
2012-11-06 13:05:00,36.83,36.84,36.83,36.83,11900.0,28.3017,28.3094,28.3017,28.3017,11900.0
2012-11-06 13:10:00,36.82,36.83,36.77,36.83,38600.0,28.294,28.3017,28.2556,28.3017,38600.0
2012-11-06 13:15:00,36.84,36.84,36.78,36.82,88200.0,28.3094,28.3094,28.2633,28.294,88200.0
2012-11-06 13:20:00,36.81,36.83,36.8,36.81,29400.0,28.2864,28.3017,28.2787,28.2864,29400.0
2012-11-06 13:25:00,36.82,36.83,36.81,36.82,27900.0,28.294,28.3017,28.2864,28.294,27900.0
2012-11-06 13:30:00,36.83,36.83,36.8,36.8,27300.0,28.3017,28.3017,28.2787,28.2787,27300.0
2012-11-06 13:35:00,36.8,36.82,36.79,36.79,12900.0,28.2787,28.294,28.271,28.271,12900.0
2012-11-06 13:40:00,36.79,36.79,36.77,36.79,13500.0,28.271,28.271,28.2556,28.271,13500.0
2012-11-06 13:45:00,36.78,36.83,36.77,36.82,505400.0,28.2633,28.3017,28.2556,28.294,505400.0
2012-11-06 13:50:00,36.81,36.82,36.79,36.81,42000.0,28.2864,28.294,28.271,28.2864,42000.0
2012-11-06 13:55:00,36.8,36.8,36.76,36.77,22900.0,28.2787,28.2787,28.2479,28.2556,22900.0
2012-11-06 14:00:00,36.77,36.79,36.76,36.76,37900.0,28.2556,28.271,28.2479,28.2479,37900.0
2012-11-06 14:05:00,36.75,36.76,36.74,36.75,27100.0,28.2402,28.2479,28.2326,28.2402,27100.0
2012-11-06 14:10:00,36.75,36.75,36.73,36.75,12800.0,28.2402,28.2402,28.2249,28.2402,12800.0
2012-11-06 14:15:00,36.75,36.75,36.71,36.73,34500.0,28.2402,28.2402,28.2095,28.2249,34500.0
2012-11-06 14:20:00,36.73,36.73,36.71,36.73,21700.0,28.2249,28.2249,28.2095,28.2249,21700.0
2012-11-06 14:25:00,36.73,36.74,36.73,36.73,17100.0,28.2249,28.2326,28.2249,28.2249,17100.0
2012-11-06 14:30:00,36.73,36.75,36.72,36.74,7000.0,28.2249,28.2402,28.2172,28.2326,7000.0
2012-11-06 14:35:00,36.75,36.77,36.74,36.77,35400.0,28.2402,28.2556,28.2326,28.2556,35400.0
2012-11-06 14:40:00,36.77,36.77,36.77,36.77,4400.0,28.2556,28.2556,28.2556,28.2556,4400.0
2012-11-06 14:45:00,36.77,36.79,36.75,36.77,32800.0,28.2556,28.271,28.2402,28.2556,32800.0
2012-11-06 14:50:00,36.78,36.8,36.73,36.73,37000.0,28.2633,28.2787,28.2249,28.2249,37000.0
2012-11-06 14:55:00,36.73,36.75,36.72,36.72,29600.0,28.2249,28.2402,28.2172,28.2172,29600.0
2012-11-06 15:00:00,36.72,36.72,36.69,36.69,46700.0,28.2172,28.2172,28.1941,28.1941,46700.0
2012-11-06 15:05:00,36.7,36.73,36.7,36.72,42800.0,28.2018,28.2249,28.2018,28.2172,42800.0
2012-11-06 15:10:00,36.72,36.72,36.7,36.71,20300.0,28.2172,28.2172,28.2018,28.2095,20300.0
2012-11-06 15:15:00,36.72,36.73,36.71,36.73,23400.0,28.2172,28.2249,28.2095,28.2249,23400.0
2012-11-06 15:20:00,36.73,36.73,36.7,36.73,42100.0,28.2249,28.2249,28.2018,28.2249,42100.0
2012-11-06 15:25:00,36.72,36.74,36.67,36.7,62100.0,28.2172,28.2326,28.1788,28.2018,62100.0
2012-11-06 15:30:00,36.7,36.71,36.67,36.7,73300.0,28.2018,28.2095,28.1788,28.2018,73300.0
2012-11-06 15:35:00,36.7,36.71,36.67,36.7,57900.0,28.2018,28.2095,28.1788,28.2018,57900.0
2012-11-06 15:40:00,36.71,36.71,36.68,36.69,120000.0,28.2095,28.2095,28.1865,28.1941,120000.0
2012-11-06 15:45:00,36.69,36.75,36.69,36.75,160400.0,28.1941,28.2402,28.1941,28.2402,160400.0
2012-11-06 15:50:00,36.75,36.75,36.67,36.68,339900.0,28.2402,28.2402,28.1788,28.1865,339900.0
2012-11-06 15:55:00,36.68,36.73,36.68,36.72,391200.0,28.1865,28.2249,28.1865,28.2172,391200.0
2012-11-07 09:30:00,36.3,36.35,36.24,36.28,136800.0,27.8944,27.9329,27.8483,27.8791,136800.0
2012-11-07 09:35:00,36.28,36.28,36.19,36.23,272400.0,27.8791,27.8791,27.8099,27.8407,272400.0
2012-11-07 09:40:00,36.23,36.28,36.22,36.26,419800.0,27.8407,27.8791,27.833,27.8637,419800.0
2012-11-07 09:45:00,36.25,36.39,36.23,36.38,162700.0,27.856,27.9636,27.8407,27.9559,162700.0
2012-11-07 09:50:00,36.38,36.38,36.3,36.3,285200.0,27.9559,27.9559,27.8944,27.8944,285200.0
2012-11-07 09:55:00,36.3,36.3,36.23,36.28,122100.0,27.8944,27.8944,27.8407,27.8791,122100.0
2012-11-07 10:00:00,36.27,36.27,36.17,36.21,296400.0,27.8714,27.8714,27.7946,27.8253,296400.0
2012-11-07 10:05:00,36.21,36.27,36.2,36.27,70900.0,27.8253,27.8714,27.8176,27.8714,70900.0
2012-11-07 10:10:00,36.26,36.26,36.19,36.22,89900.0,27.8637,27.8637,27.8099,27.833,89900.0
2012-11-07 10:15:00,36.22,36.23,36.14,36.14,244600.0,27.833,27.8407,27.7715,27.7715,244600.0
2012-11-07 10:20:00,36.14,36.17,36.11,36.16,129700.0,27.7715,27.7946,27.7484,27.7869,129700.0
2012-11-07 10:25:00,36.15,36.19,36.13,36.19,47800.0,27.7792,27.8099,27.7638,27.8099,47800.0
2012-11-07 10:30:00,36.18,36.22,36.16,36.2,68800.0,27.8022,27.833,27.7869,27.8176,68800.0
2012-11-07 10:35:00,36.2,36.24,36.18,36.24,103300.0,27.8176,27.8483,27.8022,27.8483,103300.0
2012-11-07 10:40:00,36.24,36.24,36.21,36.21,134600.0,27.8483,27.8483,27.8253,27.8253,134600.0
2012-11-07 10:45:00,36.21,36.21,36.14,36.15,124300.0,27.8253,27.8253,27.7715,27.7792,124300.0
2012-11-07 10:50:00,36.14,36.15,36.03,36.04,288500.0,27.7715,27.7792,27.687,27.6947,288500.0
2012-11-07 10:55:00,36.04,36.04,35.98,35.99,147700.0,27.6947,27.6947,27.6485,27.6562,147700.0
2012-11-07 11:00:00,35.99,36.05,35.99,36.04,164500.0,27.6562,27.7023,27.6562,27.6947,164500.0
2012-11-07 11:05:00,36.03,36.03,35.99,36.01,91500.0,27.687,27.687,27.6562,27.6716,91500.0
2012-11-07 11:10:00,36.01,36.02,35.99,35.99,58100.0,27.6716,27.6793,27.6562,27.6562,58100.0
2012-11-07 11:15:00,35.99,35.99,35.93,35.94,138400.0,27.6562,27.6562,27.6101,27.6178,138400.0
2012-11-07 11:20:00,35.93,35.96,35.9,35.9,92400.0,27.6101,27.6332,27.5871,27.5871,92400.0
2012-11-07 11:25:00,35.9,35.9,35.82,35.84,344600.0,27.5871,27.5871,27.5256,27.541,344600.0
2012-11-07 11:30:00,35.84,35.84,35.76,35.8,185700.0,27.541,27.541,27.4795,27.5102,185700.0
2012-11-07 11:35:00,35.8,35.87,35.79,35.87,83400.0,27.5102,27.564,27.5025,27.564,83400.0
2012-11-07 11:40:00,35.87,35.94,35.86,35.91,36400.0,27.564,27.6178,27.5563,27.5948,36400.0
2012-11-07 11:45:00,35.91,35.99,35.88,35.99,115500.0,27.5948,27.6562,27.5717,27.6562,115500.0
2012-11-07 11:50:00,35.99,35.99,35.96,35.98,113400.0,27.6562,27.6562,27.6332,27.6485,113400.0
2012-11-07 11:55:00,35.98,36.03,35.97,36.02,97100.0,27.6485,27.687,27.6409,27.6793,97100.0
2012-11-07 12:00:00,36.02,36.07,36.01,36.06,70100.0,27.6793,27.7177,27.6716,27.71,70100.0
2012-11-07 12:05:00,36.06,36.08,36.06,36.07,40500.0,27.71,27.7254,27.71,27.7177,40500.0
2012-11-07 12:10:00,36.07,36.07,36.03,36.05,56300.0,27.7177,27.7177,27.687,27.7023,56300.0
2012-11-07 12:15:00,36.05,36.1,36.04,36.1,48100.0,27.7023,27.7408,27.6947,27.7408,48100.0
2012-11-07 12:20:00,36.1,36.11,36.09,36.1,45600.0,27.7408,27.7484,27.7331,27.7408,45600.0
2012-11-07 12:25:00,36.1,36.1,36.04,36.04,81100.0,27.7408,27.7408,27.6947,27.6947,81100.0
2012-11-07 12:30:00,36.04,36.07,36.04,36.05,40400.0,27.6947,27.7177,27.6947,27.7023,40400.0
2012-11-07 12:35:00,36.04,36.08,36.04,36.06,38000.0,27.6947,27.7254,27.6947,27.71,38000.0
2012-11-07 12:40:00,36.07,36.1,36.04,36.09,75900.0,27.7177,27.7408,27.6947,27.7331,75900.0
2012-11-07 12:45:00,36.09,36.12,36.07,36.09,50700.0,27.7331,27.7561,27.7177,27.7331,50700.0
2012-11-07 12:50:00,36.09,36.1,36.08,36.09,27300.0,27.7331,27.7408,27.7254,27.7331,27300.0
2012-11-07 12:55:00,36.08,36.09,36.07,36.09,33500.0,27.7254,27.7331,27.7177,27.7331,33500.0
2012-11-07 13:00:00,36.09,36.13,36.07,36.11,64300.0,27.7331,27.7638,27.7177,27.7484,64300.0
2012-11-07 13:05:00,36.12,36.24,36.12,36.22,175800.0,27.7561,27.8483,27.7561,27.833,175800.0
2012-11-07 13:10:00,36.22,36.24,36.22,36.23,66200.0,27.833,27.8483,27.833,27.8407,66200.0
2012-11-07 13:15:00,36.23,36.25,36.17,36.17,149400.0,27.8407,27.856,27.7946,27.7946,149400.0
2012-11-07 13:20:00,36.17,36.2,36.16,36.18,50300.0,27.7946,27.8176,27.7869,27.8022,50300.0
2012-11-07 13:25:00,36.19,36.2,36.16,36.18,31300.0,27.8099,27.8176,27.7869,27.8022,31300.0
2012-11-07 13:30:00,36.17,36.22,36.17,36.19,58100.0,27.7946,27.833,27.7946,27.8099,58100.0
2012-11-07 13:35:00,36.19,36.23,36.18,36.2,33400.0,27.8099,27.8407,27.8022,27.8176,33400.0
2012-11-07 13:40:00,36.19,36.21,36.18,36.19,32000.0,27.8099,27.8253,27.8022,27.8099,32000.0
2012-11-07 13:45:00,36.21,36.21,36.16,36.17,30400.0,27.8253,27.8253,27.7869,27.7946,30400.0
2012-11-07 13:50:00,36.17,36.2,36.17,36.18,24000.0,27.7946,27.8176,27.7946,27.8022,24000.0
2012-11-07 13:55:00,36.18,36.18,36.14,36.14,16800.0,27.8022,27.8022,27.7715,27.7715,16800.0
2012-11-07 14:00:00,36.14,36.2,36.14,36.18,23200.0,27.7715,27.8176,27.7715,27.8022,23200.0
2012-11-07 14:05:00,36.19,36.24,36.18,36.22,48600.0,27.8099,27.8483,27.8022,27.833,48600.0
2012-11-07 14:10:00,36.22,36.23,36.16,36.18,74200.0,27.833,27.8407,27.7869,27.8022,74200.0
2012-11-07 14:15:00,36.19,36.19,36.15,36.16,133400.0,27.8099,27.8099,27.7792,27.7869,133400.0
2012-11-07 14:20:00,36.17,36.21,36.16,36.2,21100.0,27.7946,27.8253,27.7869,27.8176,21100.0
2012-11-07 14:25:00,36.21,36.23,36.2,36.21,101700.0,27.8253,27.8407,27.8176,27.8253,101700.0
2012-11-07 14:30:00,36.22,36.22,36.16,36.18,69000.0,27.833,27.833,27.7869,27.8022,69000.0
2012-11-07 14:35:00,36.18,36.19,36.15,36.16,49100.0,27.8022,27.8099,27.7792,27.7869,49100.0
2012-11-07 14:40:00,36.17,36.18,36.15,36.16,66300.0,27.7946,27.8022,27.7792,27.7869,66300.0
2012-11-07 14:45:00,36.16,36.18,36.14,36.16,40100.0,27.7869,27.8022,27.7715,27.7869,40100.0
2012-11-07 14:50:00,36.15,36.16,36.13,36.15,47500.0,27.7792,27.7869,27.7638,27.7792,47500.0
2012-11-07 14:55:00,36.14,36.22,36.14,36.22,79100.0,27.7715,27.833,27.7715,27.833,79100.0
2012-11-07 15:00:00,36.22,36.23,36.18,36.2,150100.0,27.833,27.8407,27.8022,27.8176,150100.0
2012-11-07 15:05:00,36.19,36.21,36.17,36.18,85700.0,27.8099,27.8253,27.7946,27.8022,85700.0
2012-11-07 15:10:00,36.17,36.22,36.16,36.19,90400.0,27.7946,27.833,27.7869,27.8099,90400.0
2012-11-07 15:15:00,36.19,36.22,36.17,36.19,142300.0,27.8099,27.833,27.7946,27.8099,142300.0
2012-11-07 15:20:00,36.2,36.26,36.19,36.26,59900.0,27.8176,27.8637,27.8099,27.8637,59900.0
2012-11-07 15:25:00,36.25,36.31,36.23,36.3,211700.0,27.856,27.9021,27.8407,27.8944,211700.0
2012-11-07 15:30:00,36.3,36.31,36.25,36.3,87800.0,27.8944,27.9021,27.856,27.8944,87800.0
2012-11-07 15:35:00,36.31,36.31,36.25,36.26,74300.0,27.9021,27.9021,27.856,27.8637,74300.0
2012-11-07 15:40:00,36.25,36.29,36.25,36.29,117400.0,27.856,27.8868,27.856,27.8868,117400.0
2012-11-07 15:45:00,36.28,36.34,36.23,36.25,575100.0,27.8791,27.9252,27.8407,27.856,575100.0
2012-11-07 15:50:00,36.25,36.3,36.24,36.25,233200.0,27.856,27.8944,27.8483,27.856,233200.0
2012-11-07 15:55:00,36.25,36.26,36.13,36.14,716100.0,27.856,27.8637,27.7638,27.7715,716100.0
2012-11-08 09:30:00,36.19,36.2,36.0,36.04,53300.0,27.8099,27.8176,27.6639,27.6947,53300.0
2012-11-08 09:35:00,36.04,36.18,36.04,36.18,488300.0,27.6947,27.8022,27.6947,27.8022,488300.0
2012-11-08 09:40:00,36.18,36.24,36.16,36.19,69900.0,27.8022,27.8483,27.7869,27.8099,69900.0
2012-11-08 09:45:00,36.2,36.24,36.19,36.23,39900.0,27.8176,27.8483,27.8099,27.8407,39900.0
2012-11-08 09:50:00,36.22,36.22,36.17,36.18,56800.0,27.833,27.833,27.7946,27.8022,56800.0
2012-11-08 09:55:00,36.19,36.19,36.11,36.13,57200.0,27.8099,27.8099,27.7484,27.7638,57200.0
2012-11-08 10:00:00,36.13,36.16,36.09,36.1,54200.0,27.7638,27.7869,27.7331,27.7408,54200.0
2012-11-08 10:05:00,36.1,36.1,36.03,36.04,80300.0,27.7408,27.7408,27.687,27.6947,80300.0
2012-11-08 10:10:00,36.04,36.07,36.03,36.06,50300.0,27.6947,27.7177,27.687,27.71,50300.0
2012-11-08 10:15:00,36.07,36.08,36.03,36.03,96500.0,27.7177,27.7254,27.687,27.687,96500.0
2012-11-08 10:20:00,36.04,36.04,35.93,35.95,193900.0,27.6947,27.6947,27.6101,27.6255,193900.0
2012-11-08 10:25:00,35.95,35.96,35.92,35.95,35400.0,27.6255,27.6332,27.6024,27.6255,35400.0
2012-11-08 10:30:00,35.95,36.02,35.94,36.0,37200.0,27.6255,27.6793,27.6178,27.6639,37200.0
2012-11-08 10:35:00,36.0,36.02,35.96,36.01,67700.0,27.6639,27.6793,27.6332,27.6716,67700.0
2012-11-08 10:40:00,36.0,36.02,35.88,35.94,145700.0,27.6639,27.6793,27.5717,27.6178,145700.0
2012-11-08 10:45:00,35.94,36.01,35.93,35.94,41100.0,27.6178,27.6716,27.6101,27.6178,41100.0
2012-11-08 10:50:00,35.95,36.02,35.93,36.01,35500.0,27.6255,27.6793,27.6101,27.6716,35500.0
2012-11-08 10:55:00,36.01,36.02,35.92,35.98,64300.0,27.6716,27.6793,27.6024,27.6485,64300.0
2012-11-08 11:00:00,35.99,36.03,35.9,35.92,96700.0,27.6562,27.687,27.5871,27.6024,96700.0
2012-11-08 11:05:00,35.92,36.01,35.91,36.01,53000.0,27.6024,27.6716,27.5948,27.6716,53000.0
2012-11-08 11:10:00,36.01,36.01,35.93,35.96,42400.0,27.6716,27.6716,27.6101,27.6332,42400.0
2012-11-08 11:15:00,35.96,35.96,35.89,35.9,65000.0,27.6332,27.6332,27.5794,27.5871,65000.0
2012-11-08 11:20:00,35.91,35.93,35.86,35.93,90900.0,27.5948,27.6101,27.5563,27.6101,90900.0
2012-11-08 11:25:00,35.94,35.98,35.92,35.98,45800.0,27.6178,27.6485,27.6024,27.6485,45800.0
2012-11-08 11:30:00,35.98,35.98,35.94,35.94,153900.0,27.6485,27.6485,27.6178,27.6178,153900.0
2012-11-08 11:35:00,35.94,35.96,35.9,35.95,66800.0,27.6178,27.6332,27.5871,27.6255,66800.0
2012-11-08 11:40:00,35.95,35.97,35.9,35.96,30200.0,27.6255,27.6409,27.5871,27.6332,30200.0
2012-11-08 11:45:00,35.96,35.98,35.92,35.92,32700.0,27.6332,27.6485,27.6024,27.6024,32700.0
2012-11-08 11:50:00,35.92,35.96,35.9,35.96,91700.0,27.6024,27.6332,27.5871,27.6332,91700.0
2012-11-08 11:55:00,35.95,35.97,35.93,35.95,68000.0,27.6255,27.6409,27.6101,27.6255,68000.0
2012-11-08 12:00:00,35.94,35.95,35.9,35.91,41700.0,27.6178,27.6255,27.5871,27.5948,41700.0
2012-11-08 12:05:00,35.91,35.93,35.9,35.9,212000.0,27.5948,27.6101,27.5871,27.5871,212000.0
2012-11-08 12:10:00,35.9,35.9,35.82,35.86,65000.0,27.5871,27.5871,27.5256,27.5563,65000.0
2012-11-08 12:15:00,35.86,35.86,35.83,35.84,11000.0,27.5563,27.5563,27.5333,27.541,11000.0
2012-11-08 12:20:00,35.84,35.88,35.82,35.86,20300.0,27.541,27.5717,27.5256,27.5563,20300.0
2012-11-08 12:25:00,35.86,35.87,35.83,35.84,28600.0,27.5563,27.564,27.5333,27.541,28600.0
2012-11-08 12:30:00,35.84,35.84,35.81,35.83,68000.0,27.541,27.541,27.5179,27.5333,68000.0
2012-11-08 12:35:00,35.83,35.83,35.77,35.79,48100.0,27.5333,27.5333,27.4872,27.5025,48100.0
2012-11-08 12:40:00,35.8,35.81,35.78,35.79,26100.0,27.5102,27.5179,27.4949,27.5025,26100.0
2012-11-08 12:45:00,35.77,35.77,35.72,35.73,128100.0,27.4872,27.4872,27.4488,27.4564,128100.0
2012-11-08 12:50:00,35.74,35.74,35.73,35.73,9300.0,27.4641,27.4641,27.4564,27.4564,9300.0
2012-11-08 12:55:00,35.73,35.78,35.72,35.77,34000.0,27.4564,27.4949,27.4488,27.4872,34000.0
2012-11-08 13:00:00,35.77,35.78,35.75,35.75,24700.0,27.4872,27.4949,27.4718,27.4718,24700.0
2012-11-08 13:05:00,35.73,35.75,35.73,35.74,33500.0,27.4564,27.4718,27.4564,27.4641,33500.0
2012-11-08 13:10:00,35.72,35.72,35.67,35.67,38000.0,27.4488,27.4488,27.4103,27.4103,38000.0
2012-11-08 13:15:00,35.68,35.69,35.66,35.67,36900.0,27.418,27.4257,27.4026,27.4103,36900.0
2012-11-08 13:20:00,35.66,35.68,35.63,35.63,133600.0,27.4026,27.418,27.3796,27.3796,133600.0
2012-11-08 13:25:00,35.63,35.63,35.54,35.58,293900.0,27.3796,27.3796,27.3104,27.3412,293900.0
2012-11-08 13:30:00,35.58,35.61,35.56,35.61,111000.0,27.3412,27.3642,27.3258,27.3642,111000.0
2012-11-08 13:35:00,35.62,35.66,35.62,35.66,52300.0,27.3719,27.4026,27.3719,27.4026,52300.0
2012-11-08 13:40:00,35.66,35.69,35.66,35.67,210700.0,27.4026,27.4257,27.4026,27.4103,210700.0
2012-11-08 13:45:00,35.67,35.72,35.66,35.72,38900.0,27.4103,27.4488,27.4026,27.4488,38900.0
2012-11-08 13:50:00,35.73,35.77,35.73,35.77,24700.0,27.4564,27.4872,27.4564,27.4872,24700.0
2012-11-08 13:55:00,35.77,35.81,35.76,35.79,38200.0,27.4872,27.5179,27.4795,27.5025,38200.0
2012-11-08 14:00:00,35.78,35.79,35.75,35.75,56000.0,27.4949,27.5025,27.4718,27.4718,56000.0
2012-11-08 14:05:00,35.75,35.75,35.72,35.74,28500.0,27.4718,27.4718,27.4488,27.4641,28500.0
2012-11-08 14:10:00,35.74,35.76,35.73,35.76,112800.0,27.4641,27.4795,27.4564,27.4795,112800.0
2012-11-08 14:15:00,35.76,35.78,35.72,35.72,41200.0,27.4795,27.4949,27.4488,27.4488,41200.0
2012-11-08 14:20:00,35.72,35.72,35.68,35.71,44200.0,27.4488,27.4488,27.418,27.4411,44200.0
2012-11-08 14:25:00,35.71,35.73,35.69,35.72,19700.0,27.4411,27.4564,27.4257,27.4488,19700.0
2012-11-08 14:30:00,35.72,35.74,35.68,35.68,15300.0,27.4488,27.4641,27.418,27.418,15300.0
2012-11-08 14:35:00,35.68,35.7,35.68,35.69,28400.0,27.418,27.4334,27.418,27.4257,28400.0
2012-11-08 14:40:00,35.68,35.74,35.68,35.73,22500.0,27.418,27.4641,27.418,27.4564,22500.0
2012-11-08 14:45:00,35.72,35.75,35.71,35.75,24200.0,27.4488,27.4718,27.4411,27.4718,24200.0
2012-11-08 14:50:00,35.75,35.77,35.74,35.75,113300.0,27.4718,27.4872,27.4641,27.4718,113300.0
2012-11-08 14:55:00,35.75,35.78,35.75,35.75,35100.0,27.4718,27.4949,27.4718,27.4718,35100.0
2012-11-08 15:00:00,35.74,35.74,35.72,35.73,22200.0,27.4641,27.4641,27.4488,27.4564,22200.0
2012-11-08 15:05:00,35.74,35.76,35.71,35.73,27400.0,27.4641,27.4795,27.4411,27.4564,27400.0
2012-11-08 15:10:00,35.73,35.77,35.73,35.75,76800.0,27.4564,27.4872,27.4564,27.4718,76800.0
2012-11-08 15:15:00,35.74,35.77,35.74,35.76,10800.0,27.4641,27.4872,27.4641,27.4795,10800.0
2012-11-08 15:20:00,35.77,35.77,35.73,35.74,77900.0,27.4872,27.4872,27.4564,27.4641,77900.0
2012-11-08 15:25:00,35.74,35.77,35.74,35.76,62600.0,27.4641,27.4872,27.4641,27.4795,62600.0
2012-11-08 15:30:00,35.76,35.77,35.71,35.73,57300.0,27.4795,27.4872,27.4411,27.4564,57300.0
2012-11-08 15:35:00,35.73,35.75,35.7,35.72,81400.0,27.4564,27.4718,27.4334,27.4488,81400.0
2012-11-08 15:40:00,35.72,35.75,35.68,35.71,183900.0,27.4488,27.4718,27.418,27.4411,183900.0
2012-11-08 15:45:00,35.7,35.73,35.67,35.68,305300.0,27.4334,27.4564,27.4103,27.418,305300.0
2012-11-08 15:50:00,35.68,35.75,35.67,35.75,346300.0,27.418,27.4718,27.4103,27.4718,346300.0
2012-11-08 15:55:00,35.74,35.74,35.63,35.63,572900.0,27.4641,27.4641,27.3796,27.3796,572900.0
2012-11-09 09:30:00,35.47,35.6,35.44,35.59,347600.0,27.2566,27.3565,27.2336,27.3489,347600.0
2012-11-09 09:35:00,35.6,35.71,35.57,35.63,366300.0,27.3565,27.4411,27.3335,27.3796,366300.0
2012-11-09 09:40:00,35.63,35.69,35.62,35.68,306500.0,27.3796,27.4257,27.3719,27.418,306500.0
2012-11-09 09:45:00,35.67,35.68,35.52,35.55,191700.0,27.4103,27.418,27.2951,27.3181,191700.0
2012-11-09 09:50:00,35.54,35.56,35.47,35.55,83800.0,27.3104,27.3258,27.2566,27.3181,83800.0
2012-11-09 09:55:00,35.55,35.59,35.47,35.55,285500.0,27.3181,27.3489,27.2566,27.3181,285500.0
2012-11-09 10:00:00,35.55,35.61,35.52,35.6,157200.0,27.3181,27.3642,27.2951,27.3565,157200.0
2012-11-09 10:05:00,35.6,35.68,35.56,35.67,62000.0,27.3565,27.418,27.3258,27.4103,62000.0
2012-11-09 10:10:00,35.67,35.7,35.65,35.7,48700.0,27.4103,27.4334,27.395,27.4334,48700.0
2012-11-09 10:15:00,35.7,35.7,35.64,35.66,81500.0,27.4334,27.4334,27.3873,27.4026,81500.0
2012-11-09 10:20:00,35.67,35.76,35.66,35.74,168200.0,27.4103,27.4795,27.4026,27.4641,168200.0
2012-11-09 10:25:00,35.75,35.78,35.73,35.73,76600.0,27.4718,27.4949,27.4564,27.4564,76600.0
2012-11-09 10:30:00,35.73,35.73,35.68,35.71,75900.0,27.4564,27.4564,27.418,27.4411,75900.0
2012-11-09 10:35:00,35.73,35.77,35.71,35.71,59600.0,27.4564,27.4872,27.4411,27.4411,59600.0
2012-11-09 10:40:00,35.71,35.85,35.71,35.85,215100.0,27.4411,27.5486,27.4411,27.5486,215100.0
2012-11-09 10:45:00,35.84,35.85,35.75,35.75,56700.0,27.541,27.5486,27.4718,27.4718,56700.0
2012-11-09 10:50:00,35.75,35.8,35.73,35.8,28200.0,27.4718,27.5102,27.4564,27.5102,28200.0
2012-11-09 10:55:00,35.8,35.81,35.75,35.79,25500.0,27.5102,27.5179,27.4718,27.5025,25500.0
2012-11-09 11:00:00,35.79,35.83,35.78,35.8,25100.0,27.5025,27.5333,27.4949,27.5102,25100.0
2012-11-09 11:05:00,35.8,35.84,35.8,35.82,96400.0,27.5102,27.541,27.5102,27.5256,96400.0
2012-11-09 11:10:00,35.82,35.85,35.8,35.8,28500.0,27.5256,27.5486,27.5102,27.5102,28500.0
2012-11-09 11:15:00,35.8,35.86,35.8,35.84,44900.0,27.5102,27.5563,27.5102,27.541,44900.0
2012-11-09 11:20:00,35.84,35.84,35.74,35.75,167100.0,27.541,27.541,27.4641,27.4718,167100.0
2012-11-09 11:25:00,35.75,35.77,35.74,35.76,47600.0,27.4718,27.4872,27.4641,27.4795,47600.0
2012-11-09 11:30:00,35.75,35.8,35.75,35.77,36800.0,27.4718,27.5102,27.4718,27.4872,36800.0
2012-11-09 11:35:00,35.77,35.85,35.75,35.84,88300.0,27.4872,27.5486,27.4718,27.541,88300.0
2012-11-09 11:40:00,35.84,35.86,35.83,35.84,38500.0,27.541,27.5563,27.5333,27.541,38500.0
2012-11-09 11:45:00,35.84,35.89,35.84,35.88,51600.0,27.541,27.5794,27.541,27.5717,51600.0
2012-11-09 11:50:00,35.88,35.9,35.82,35.85,96000.0,27.5717,27.5871,27.5256,27.5486,96000.0
2012-11-09 11:55:00,35.84,35.88,35.83,35.88,49400.0,27.541,27.5717,27.5333,27.5717,49400.0
2012-11-09 12:00:00,35.88,35.95,35.88,35.95,252100.0,27.5717,27.6255,27.5717,27.6255,252100.0
2012-11-09 12:05:00,35.94,35.95,35.91,35.92,25800.0,27.6178,27.6255,27.5948,27.6024,25800.0
2012-11-09 12:10:00,35.93,35.99,35.93,35.99,76400.0,27.6101,27.6562,27.6101,27.6562,76400.0
2012-11-09 12:15:00,35.99,36.03,35.99,36.02,47200.0,27.6562,27.687,27.6562,27.6793,47200.0
2012-11-09 12:20:00,36.02,36.03,36.01,36.01,268400.0,27.6793,27.687,27.6716,27.6716,268400.0
2012-11-09 12:25:00,36.02,36.04,36.02,36.03,64300.0,27.6793,27.6947,27.6793,27.687,64300.0
2012-11-09 12:30:00,36.03,36.04,36.01,36.03,33500.0,27.687,27.6947,27.6716,27.687,33500.0
2012-11-09 12:35:00,36.02,36.02,35.99,35.99,28400.0,27.6793,27.6793,27.6562,27.6562,28400.0
2012-11-09 12:40:00,35.99,36.0,35.95,35.95,222700.0,27.6562,27.6639,27.6255,27.6255,222700.0
2012-11-09 12:45:00,35.95,35.97,35.95,35.97,31400.0,27.6255,27.6409,27.6255,27.6409,31400.0
2012-11-09 12:50:00,35.98,35.98,35.94,35.95,19200.0,27.6485,27.6485,27.6178,27.6255,19200.0
2012-11-09 12:55:00,35.95,35.95,35.9,35.91,17200.0,27.6255,27.6255,27.5871,27.5948,17200.0
2012-11-09 13:00:00,35.91,35.95,35.9,35.92,81100.0,27.5948,27.6255,27.5871,27.6024,81100.0
2012-11-09 13:05:00,35.91,35.93,35.89,35.93,160200.0,27.5948,27.6101,27.5794,27.6101,160200.0
2012-11-09 13:10:00,35.93,35.93,35.73,35.77,185700.0,27.6101,27.6101,27.4564,27.4872,185700.0
2012-11-09 13:15:00,35.77,35.85,35.77,35.83,90000.0,27.4872,27.5486,27.4872,27.5333,90000.0
2012-11-09 13:20:00,35.83,35.84,35.73,35.74,27800.0,27.5333,27.541,27.4564,27.4641,27800.0
2012-11-09 13:25:00,35.74,35.76,35.65,35.65,116500.0,27.4641,27.4795,27.395,27.395,116500.0
2012-11-09 13:30:00,35.65,35.69,35.61,35.64,61000.0,27.395,27.4257,27.3642,27.3873,61000.0
2012-11-09 13:35:00,35.64,35.67,35.6,35.61,45000.0,27.3873,27.4103,27.3565,27.3642,45000.0
2012-11-09 13:40:00,35.61,35.65,35.56,35.59,83900.0,27.3642,27.395,27.3258,27.3489,83900.0
2012-11-09 13:45:00,35.59,35.63,35.58,35.6,36700.0,27.3489,27.3796,27.3412,27.3565,36700.0
2012-11-09 13:50:00,35.6,35.68,35.6,35.65,186800.0,27.3565,27.418,27.3565,27.395,186800.0
2012-11-09 13:55:00,35.66,35.69,35.64,35.68,106300.0,27.4026,27.4257,27.3873,27.418,106300.0
2012-11-09 14:00:00,35.68,35.68,35.64,35.64,187100.0,27.418,27.418,27.3873,27.3873,187100.0
2012-11-09 14:05:00,35.64,35.66,35.62,35.64,124900.0,27.3873,27.4026,27.3719,27.3873,124900.0
2012-11-09 14:10:00,35.63,35.66,35.63,35.66,26500.0,27.3796,27.4026,27.3796,27.4026,26500.0
2012-11-09 14:15:00,35.67,35.73,35.67,35.68,109800.0,27.4103,27.4564,27.4103,27.418,109800.0
2012-11-09 14:20:00,35.68,35.69,35.68,35.69,34300.0,27.418,27.4257,27.418,27.4257,34300.0
2012-11-09 14:25:00,35.69,35.7,35.66,35.7,35700.0,27.4257,27.4334,27.4026,27.4334,35700.0
2012-11-09 14:30:00,35.72,35.77,35.71,35.76,43000.0,27.4488,27.4872,27.4411,27.4795,43000.0
2012-11-09 14:35:00,35.76,35.82,35.76,35.76,85000.0,27.4795,27.5256,27.4795,27.4795,85000.0
2012-11-09 14:40:00,35.77,35.77,35.72,35.73,62100.0,27.4872,27.4872,27.4488,27.4564,62100.0
2012-11-09 14:45:00,35.73,35.75,35.7,35.72,41600.0,27.4564,27.4718,27.4334,27.4488,41600.0
2012-11-09 14:50:00,35.72,35.73,35.67,35.67,80700.0,27.4488,27.4564,27.4103,27.4103,80700.0
2012-11-09 14:55:00,35.66,35.68,35.65,35.66,24600.0,27.4026,27.418,27.395,27.4026,24600.0
2012-11-09 15:00:00,35.66,35.66,35.63,35.63,45200.0,27.4026,27.4026,27.3796,27.3796,45200.0
2012-11-09 15:05:00,35.64,35.64,35.59,35.62,48900.0,27.3873,27.3873,27.3489,27.3719,48900.0
2012-11-09 15:10:00,35.62,35.67,35.6,35.65,47700.0,27.3719,27.4103,27.3565,27.395,47700.0
2012-11-09 15:15:00,35.65,35.65,35.6,35.6,27800.0,27.395,27.395,27.3565,27.3565,27800.0
2012-11-09 15:20:00,35.61,35.64,35.6,35.64,31900.0,27.3642,27.3873,27.3565,27.3873,31900.0
2012-11-09 15:25:00,35.63,35.65,35.6,35.64,56100.0,27.3796,27.395,27.3565,27.3873,56100.0
2012-11-09 15:30:00,35.64,35.65,35.61,35.63,23200.0,27.3873,27.395,27.3642,27.3796,23200.0
2012-11-09 15:35:00,35.63,35.63,35.55,35.59,159800.0,27.3796,27.3796,27.3181,27.3489,159800.0
2012-11-09 15:40:00,35.59,35.67,35.58,35.67,131900.0,27.3489,27.4103,27.3412,27.4103,131900.0
2012-11-09 15:45:00,35.67,35.73,35.67,35.69,215500.0,27.4103,27.4564,27.4103,27.4257,215500.0
2012-11-09 15:50:00,35.69,35.7,35.61,35.62,211900.0,27.4257,27.4334,27.3642,27.3719,211900.0
2012-11-09 15:55:00,35.63,35.63,35.55,35.57,808500.0,27.3796,27.3796,27.3181,27.3335,808500.0
2012-11-12 09:30:00,35.73,35.79,35.71,35.73,95700.0,27.4564,27.5025,27.4411,27.4564,95700.0
2012-11-12 09:35:00,35.72,35.72,35.65,35.69,43000.0,27.4488,27.4488,27.395,27.4257,43000.0
2012-11-12 09:40:00,35.69,35.74,35.68,35.7,49400.0,27.4257,27.4641,27.418,27.4334,49400.0
2012-11-12 09:45:00,35.7,35.73,35.66,35.67,31900.0,27.4334,27.4564,27.4026,27.4103,31900.0
2012-11-12 09:50:00,35.66,35.67,35.63,35.66,57300.0,27.4026,27.4103,27.3796,27.4026,57300.0
2012-11-12 09:55:00,35.65,35.68,35.64,35.66,123200.0,27.395,27.418,27.3873,27.4026,123200.0
2012-11-12 10:00:00,35.67,35.67,35.63,35.63,219800.0,27.4103,27.4103,27.3796,27.3796,219800.0
2012-11-12 10:05:00,35.63,35.64,35.59,35.6,122500.0,27.3796,27.3873,27.3489,27.3565,122500.0
2012-11-12 10:10:00,35.61,35.61,35.57,35.58,172300.0,27.3642,27.3642,27.3335,27.3412,172300.0
2012-11-12 10:15:00,35.58,35.6,35.57,35.58,34900.0,27.3412,27.3565,27.3335,27.3412,34900.0
2012-11-12 10:20:00,35.6,35.62,35.59,35.6,61600.0,27.3565,27.3719,27.3489,27.3565,61600.0
2012-11-12 10:25:00,35.61,35.64,35.61,35.64,73400.0,27.3642,27.3873,27.3642,27.3873,73400.0
2012-11-12 10:30:00,35.64,35.67,35.62,35.66,62000.0,27.3873,27.4103,27.3719,27.4026,62000.0
2012-11-12 10:35:00,35.66,35.66,35.66,35.66,9100.0,27.4026,27.4026,27.4026,27.4026,9100.0
2012-11-12 10:40:00,35.66,35.68,35.63,35.63,51700.0,27.4026,27.418,27.3796,27.3796,51700.0
2012-11-12 10:45:00,35.63,35.63,35.6,35.6,78300.0,27.3796,27.3796,27.3565,27.3565,78300.0
2012-11-12 10:50:00,35.6,35.6,35.56,35.56,72100.0,27.3565,27.3565,27.3258,27.3258,72100.0
2012-11-12 10:55:00,35.56,35.57,35.53,35.54,18900.0,27.3258,27.3335,27.3027,27.3104,18900.0
2012-11-12 11:00:00,35.54,35.56,35.53,35.54,22500.0,27.3104,27.3258,27.3027,27.3104,22500.0
2012-11-12 11:05:00,35.54,35.55,35.53,35.53,29500.0,27.3104,27.3181,27.3027,27.3027,29500.0
2012-11-12 11:10:00,35.54,35.56,35.53,35.55,18400.0,27.3104,27.3258,27.3027,27.3181,18400.0
2012-11-12 11:15:00,35.56,35.56,35.52,35.55,16800.0,27.3258,27.3258,27.2951,27.3181,16800.0
2012-11-12 11:20:00,35.55,35.57,35.54,35.57,12400.0,27.3181,27.3335,27.3104,27.3335,12400.0
2012-11-12 11:25:00,35.56,35.6,35.56,35.59,46200.0,27.3258,27.3565,27.3258,27.3489,46200.0
2012-11-12 11:30:00,35.61,35.63,35.6,35.62,201000.0,27.3642,27.3796,27.3565,27.3719,201000.0
2012-11-12 11:35:00,35.62,35.62,35.61,35.61,152200.0,27.3719,27.3719,27.3642,27.3642,152200.0
2012-11-12 11:40:00,35.61,35.61,35.58,35.59,11600.0,27.3642,27.3642,27.3412,27.3489,11600.0
2012-11-12 11:45:00,35.59,35.61,35.59,35.59,8200.0,27.3489,27.3642,27.3489,27.3489,8200.0
2012-11-12 11:50:00,35.59,35.59,35.55,35.56,18200.0,27.3489,27.3489,27.3181,27.3258,18200.0
2012-11-12 11:55:00,35.55,35.58,35.55,35.55,18500.0,27.3181,27.3412,27.3181,27.3181,18500.0
2012-11-12 12:00:00,35.56,35.57,35.54,35.54,12000.0,27.3258,27.3335,27.3104,27.3104,12000.0
2012-11-12 12:05:00,35.54,35.55,35.52,35.53,44100.0,27.3104,27.3181,27.2951,27.3027,44100.0
2012-11-12 12:10:00,35.52,35.53,35.52,35.53,11600.0,27.2951,27.3027,27.2951,27.3027,11600.0
2012-11-12 12:15:00,35.52,35.53,35.51,35.53,21400.0,27.2951,27.3027,27.2874,27.3027,21400.0
2012-11-12 12:20:00,35.53,35.57,35.53,35.57,30400.0,27.3027,27.3335,27.3027,27.3335,30400.0
2012-11-12 12:25:00,35.57,35.58,35.55,35.58,35500.0,27.3335,27.3412,27.3181,27.3412,35500.0
2012-11-12 12:30:00,35.58,35.61,35.57,35.61,42000.0,27.3412,27.3642,27.3335,27.3642,42000.0
2012-11-12 12:35:00,35.6,35.61,35.59,35.59,32200.0,27.3565,27.3642,27.3489,27.3489,32200.0
2012-11-12 12:40:00,35.6,35.63,35.6,35.62,15700.0,27.3565,27.3796,27.3565,27.3719,15700.0
2012-11-12 12:45:00,35.62,35.63,35.62,35.62,5200.0,27.3719,27.3796,27.3719,27.3719,5200.0
2012-11-12 12:50:00,35.62,35.64,35.62,35.62,16900.0,27.3719,27.3873,27.3719,27.3719,16900.0
2012-11-12 12:55:00,35.63,35.65,35.62,35.65,11500.0,27.3796,27.395,27.3719,27.395,11500.0
2012-11-12 13:00:00,35.65,35.7,35.65,35.7,13000.0,27.395,27.4334,27.395,27.4334,13000.0
2012-11-12 13:05:00,35.7,35.7,35.67,35.7,20200.0,27.4334,27.4334,27.4103,27.4334,20200.0
2012-11-12 13:10:00,35.7,35.76,35.7,35.75,143500.0,27.4334,27.4795,27.4334,27.4718,143500.0
2012-11-12 13:15:00,35.75,35.78,35.75,35.76,156100.0,27.4718,27.4949,27.4718,27.4795,156100.0
2012-11-12 13:20:00,35.75,35.77,35.75,35.75,12900.0,27.4718,27.4872,27.4718,27.4718,12900.0
2012-11-12 13:25:00,35.75,35.77,35.74,35.75,38600.0,27.4718,27.4872,27.4641,27.4718,38600.0
2012-11-12 13:30:00,35.76,35.76,35.73,35.73,17700.0,27.4795,27.4795,27.4564,27.4564,17700.0
2012-11-12 13:35:00,35.73,35.75,35.73,35.75,12100.0,27.4564,27.4718,27.4564,27.4718,12100.0
2012-11-12 13:40:00,35.74,35.75,35.73,35.74,6500.0,27.4641,27.4718,27.4564,27.4641,6500.0
2012-11-12 13:45:00,35.73,35.73,35.7,35.72,142200.0,27.4564,27.4564,27.4334,27.4488,142200.0
2012-11-12 13:50:00,35.72,35.73,35.71,35.71,4600.0,27.4488,27.4564,27.4411,27.4411,4600.0
2012-11-12 13:55:00,35.72,35.73,35.71,35.71,62000.0,27.4488,27.4564,27.4411,27.4411,62000.0
2012-11-12 14:00:00,35.71,35.71,35.68,35.68,11100.0,27.4411,27.4411,27.418,27.418,11100.0
2012-11-12 14:05:00,35.68,35.71,35.67,35.7,19900.0,27.418,27.4411,27.4103,27.4334,19900.0
2012-11-12 14:10:00,35.7,35.71,35.69,35.69,12400.0,27.4334,27.4411,27.4257,27.4257,12400.0
2012-11-12 14:15:00,35.69,35.7,35.69,35.69,11600.0,27.4257,27.4334,27.4257,27.4257,11600.0
2012-11-12 14:20:00,35.68,35.71,35.68,35.7,19700.0,27.418,27.4411,27.418,27.4334,19700.0
2012-11-12 14:25:00,35.7,35.71,35.68,35.7,111800.0,27.4334,27.4411,27.418,27.4334,111800.0
2012-11-12 14:30:00,35.7,35.7,35.67,35.67,18300.0,27.4334,27.4334,27.4103,27.4103,18300.0
2012-11-12 14:35:00,35.67,35.68,35.63,35.64,45500.0,27.4103,27.418,27.3796,27.3873,45500.0
2012-11-12 14:40:00,35.64,35.65,35.62,35.62,20300.0,27.3873,27.395,27.3719,27.3719,20300.0
2012-11-12 14:45:00,35.62,35.64,35.62,35.63,19300.0,27.3719,27.3873,27.3719,27.3796,19300.0
2012-11-12 14:50:00,35.62,35.63,35.61,35.62,45400.0,27.3719,27.3796,27.3642,27.3719,45400.0
2012-11-12 14:55:00,35.62,35.64,35.61,35.63,16500.0,27.3719,27.3873,27.3642,27.3796,16500.0
2012-11-12 15:00:00,35.62,35.66,35.62,35.66,105300.0,27.3719,27.4026,27.3719,27.4026,105300.0
2012-11-12 15:05:00,35.65,35.66,35.61,35.61,35200.0,27.395,27.4026,27.3642,27.3642,35200.0
2012-11-12 15:10:00,35.62,35.63,35.59,35.59,56300.0,27.3719,27.3796,27.3489,27.3489,56300.0
2012-11-12 15:15:00,35.58,35.62,35.58,35.59,25500.0,27.3412,27.3719,27.3412,27.3489,25500.0
2012-11-12 15:20:00,35.6,35.62,35.59,35.61,33900.0,27.3565,27.3719,27.3489,27.3642,33900.0
2012-11-12 15:25:00,35.61,35.61,35.58,35.6,40000.0,27.3642,27.3642,27.3412,27.3565,40000.0
2012-11-12 15:30:00,35.59,35.6,35.58,35.6,110300.0,27.3489,27.3565,27.3412,27.3565,110300.0
2012-11-12 15:35:00,35.59,35.61,35.57,35.61,62500.0,27.3489,27.3642,27.3335,27.3642,62500.0
2012-11-12 15:40:00,35.6,35.61,35.58,35.59,56400.0,27.3565,27.3642,27.3412,27.3489,56400.0
2012-11-12 15:45:00,35.59,35.61,35.57,35.58,93300.0,27.3489,27.3642,27.3335,27.3412,93300.0
2012-11-12 15:50:00,35.57,35.62,35.57,35.61,159000.0,27.3335,27.3719,27.3335,27.3642,159000.0
2012-11-12 15:55:00,35.6,35.61,35.56,35.58,353800.0,27.3565,27.3642,27.3258,27.3412,353800.0
2012-11-13 09:30:00,35.36,35.43,35.25,35.36,98900.0,27.1721,27.2259,27.0876,27.1721,98900.0
2012-11-13 09:35:00,35.35,35.44,35.34,35.44,543400.0,27.1644,27.2336,27.1567,27.2336,543400.0
2012-11-13 09:40:00,35.43,35.47,35.43,35.46,44200.0,27.2259,27.2566,27.2259,27.249,44200.0
2012-11-13 09:45:00,35.46,35.6,35.46,35.58,194800.0,27.249,27.3565,27.249,27.3412,194800.0
2012-11-13 09:50:00,35.57,35.57,35.5,35.55,48700.0,27.3335,27.3335,27.2797,27.3181,48700.0
2012-11-13 09:55:00,35.55,35.66,35.54,35.64,56700.0,27.3181,27.4026,27.3104,27.3873,56700.0
2012-11-13 10:00:00,35.64,35.64,35.53,35.54,219900.0,27.3873,27.3873,27.3027,27.3104,219900.0
2012-11-13 10:05:00,35.54,35.57,35.5,35.57,80000.0,27.3104,27.3335,27.2797,27.3335,80000.0
2012-11-13 10:10:00,35.57,35.61,35.57,35.6,31500.0,27.3335,27.3642,27.3335,27.3565,31500.0
2012-11-13 10:15:00,35.6,35.62,35.56,35.56,51800.0,27.3565,27.3719,27.3258,27.3258,51800.0
2012-11-13 10:20:00,35.56,35.6,35.56,35.59,84000.0,27.3258,27.3565,27.3258,27.3489,84000.0
2012-11-13 10:25:00,35.58,35.62,35.57,35.58,67400.0,27.3412,27.3719,27.3335,27.3412,67400.0
2012-11-13 10:30:00,35.59,35.62,35.57,35.62,74200.0,27.3489,27.3719,27.3335,27.3719,74200.0
2012-11-13 10:35:00,35.62,35.69,35.61,35.62,133600.0,27.3719,27.4257,27.3642,27.3719,133600.0
2012-11-13 10:40:00,35.63,35.67,35.59,35.59,192700.0,27.3796,27.4103,27.3489,27.3489,192700.0
2012-11-13 10:45:00,35.6,35.65,35.6,35.65,42600.0,27.3565,27.395,27.3565,27.395,42600.0
2012-11-13 10:50:00,35.65,35.72,35.6,35.72,76200.0,27.395,27.4488,27.3565,27.4488,76200.0
2012-11-13 10:55:00,35.72,35.77,35.72,35.76,52600.0,27.4488,27.4872,27.4488,27.4795,52600.0
2012-11-13 11:00:00,35.76,35.81,35.75,35.79,77900.0,27.4795,27.5179,27.4718,27.5025,77900.0
2012-11-13 11:05:00,35.79,35.83,35.79,35.82,77600.0,27.5025,27.5333,27.5025,27.5256,77600.0
2012-11-13 11:10:00,35.83,35.83,35.8,35.8,17200.0,27.5333,27.5333,27.5102,27.5102,17200.0
2012-11-13 11:15:00,35.8,35.8,35.75,35.77,27600.0,27.5102,27.5102,27.4718,27.4872,27600.0
2012-11-13 11:20:00,35.77,35.78,35.74,35.75,22000.0,27.4872,27.4949,27.4641,27.4718,22000.0
2012-11-13 11:25:00,35.75,35.77,35.73,35.77,35300.0,27.4718,27.4872,27.4564,27.4872,35300.0
2012-11-13 11:30:00,35.77,35.81,35.77,35.77,53900.0,27.4872,27.5179,27.4872,27.4872,53900.0
2012-11-13 11:35:00,35.77,35.77,35.73,35.73,26700.0,27.4872,27.4872,27.4564,27.4564,26700.0
2012-11-13 11:40:00,35.73,35.77,35.73,35.77,17600.0,27.4564,27.4872,27.4564,27.4872,17600.0
2012-11-13 11:45:00,35.78,35.79,35.77,35.77,7600.0,27.4949,27.5025,27.4872,27.4872,7600.0
2012-11-13 11:50:00,35.76,35.78,35.75,35.78,86400.0,27.4795,27.4949,27.4718,27.4949,86400.0
2012-11-13 11:55:00,35.78,35.8,35.78,35.79,23400.0,27.4949,27.5102,27.4949,27.5025,23400.0
2012-11-13 12:00:00,35.79,35.81,35.79,35.81,8600.0,27.5025,27.5179,27.5025,27.5179,8600.0
2012-11-13 12:05:00,35.81,35.81,35.74,35.75,69800.0,27.5179,27.5179,27.4641,27.4718,69800.0
2012-11-13 12:10:00,35.74,35.79,35.74,35.78,132300.0,27.4641,27.5025,27.4641,27.4949,132300.0
2012-11-13 12:15:00,35.78,35.82,35.77,35.79,10400.0,27.4949,27.5256,27.4872,27.5025,10400.0
2012-11-13 12:20:00,35.8,35.81,35.75,35.76,13800.0,27.5102,27.5179,27.4718,27.4795,13800.0
2012-11-13 12:25:00,35.76,35.76,35.74,35.74,6100.0,27.4795,27.4795,27.4641,27.4641,6100.0
2012-11-13 12:30:00,35.74,35.74,35.68,35.71,18800.0,27.4641,27.4641,27.418,27.4411,18800.0
2012-11-13 12:35:00,35.7,35.72,35.69,35.7,14900.0,27.4334,27.4488,27.4257,27.4334,14900.0
2012-11-13 12:40:00,35.71,35.72,35.66,35.66,30000.0,27.4411,27.4488,27.4026,27.4026,30000.0
2012-11-13 12:45:00,35.67,35.7,35.67,35.7,12900.0,27.4103,27.4334,27.4103,27.4334,12900.0
2012-11-13 12:50:00,35.7,35.7,35.69,35.7,62800.0,27.4334,27.4334,27.4257,27.4334,62800.0
2012-11-13 12:55:00,35.7,35.7,35.66,35.67,40100.0,27.4334,27.4334,27.4026,27.4103,40100.0
2012-11-13 13:00:00,35.67,35.68,35.64,35.65,26500.0,27.4103,27.418,27.3873,27.395,26500.0
2012-11-13 13:05:00,35.67,35.7,35.67,35.69,21400.0,27.4103,27.4334,27.4103,27.4257,21400.0
2012-11-13 13:10:00,35.69,35.74,35.69,35.74,10600.0,27.4257,27.4641,27.4257,27.4641,10600.0
2012-11-13 13:15:00,35.74,35.76,35.73,35.76,23200.0,27.4641,27.4795,27.4564,27.4795,23200.0
2012-11-13 13:20:00,35.76,35.76,35.73,35.73,11600.0,27.4795,27.4795,27.4564,27.4564,11600.0
2012-11-13 13:25:00,35.74,35.74,35.73,35.74,12800.0,27.4641,27.4641,27.4564,27.4641,12800.0
2012-11-13 13:30:00,35.73,35.76,35.72,35.75,11200.0,27.4564,27.4795,27.4488,27.4718,11200.0
2012-11-13 13:35:00,35.75,35.75,35.7,35.71,25700.0,27.4718,27.4718,27.4334,27.4411,25700.0
2012-11-13 13:40:00,35.7,35.74,35.7,35.73,6900.0,27.4334,27.4641,27.4334,27.4564,6900.0
2012-11-13 13:45:00,35.73,35.74,35.72,35.73,9600.0,27.4564,27.4641,27.4488,27.4564,9600.0
2012-11-13 13:50:00,35.74,35.78,35.73,35.76,27800.0,27.4641,27.4949,27.4564,27.4795,27800.0
2012-11-13 13:55:00,35.75,35.78,35.74,35.78,4300.0,27.4718,27.4949,27.4641,27.4949,4300.0
2012-11-13 14:00:00,35.78,35.8,35.75,35.76,22600.0,27.4949,27.5102,27.4718,27.4795,22600.0
2012-11-13 14:05:00,35.76,35.77,35.74,35.76,61500.0,27.4795,27.4872,27.4641,27.4795,61500.0
2012-11-13 14:10:00,35.76,35.78,35.75,35.76,25400.0,27.4795,27.4949,27.4718,27.4795,25400.0
2012-11-13 14:15:00,35.76,35.8,35.76,35.8,29000.0,27.4795,27.5102,27.4795,27.5102,29000.0
2012-11-13 14:20:00,35.79,35.79,35.76,35.77,43300.0,27.5025,27.5025,27.4795,27.4872,43300.0
2012-11-13 14:25:00,35.76,35.78,35.76,35.77,12000.0,27.4795,27.4949,27.4795,27.4872,12000.0
2012-11-13 14:30:00,35.78,35.78,35.74,35.76,161600.0,27.4949,27.4949,27.4641,27.4795,161600.0
2012-11-13 14:35:00,35.75,35.75,35.7,35.71,82200.0,27.4718,27.4718,27.4334,27.4411,82200.0
2012-11-13 14:40:00,35.72,35.73,35.72,35.72,28800.0,27.4488,27.4564,27.4488,27.4488,28800.0
2012-11-13 14:45:00,35.71,35.72,35.67,35.7,68900.0,27.4411,27.4488,27.4103,27.4334,68900.0
2012-11-13 14:50:00,35.7,35.73,35.69,35.71,20500.0,27.4334,27.4564,27.4257,27.4411,20500.0
2012-11-13 14:55:00,35.72,35.73,35.71,35.72,27000.0,27.4488,27.4564,27.4411,27.4488,27000.0
2012-11-13 15:00:00,35.72,35.74,35.71,35.71,80300.0,27.4488,27.4641,27.4411,27.4411,80300.0
2012-11-13 15:05:00,35.72,35.72,35.67,35.67,68300.0,27.4488,27.4488,27.4103,27.4103,68300.0
2012-11-13 15:10:00,35.68,35.68,35.63,35.65,54300.0,27.418,27.418,27.3796,27.395,54300.0
2012-11-13 15:15:00,35.65,35.65,35.6,35.62,67200.0,27.395,27.395,27.3565,27.3719,67200.0
2012-11-13 15:20:00,35.62,35.62,35.53,35.55,187200.0,27.3719,27.3719,27.3027,27.3181,187200.0
2012-11-13 15:25:00,35.56,35.59,35.55,35.58,113700.0,27.3258,27.3489,27.3181,27.3412,113700.0
2012-11-13 15:30:00,35.59,35.62,35.56,35.6,56800.0,27.3489,27.3719,27.3258,27.3565,56800.0
2012-11-13 15:35:00,35.61,35.61,35.56,35.59,83400.0,27.3642,27.3642,27.3258,27.3489,83400.0
2012-11-13 15:40:00,35.59,35.59,35.53,35.54,288700.0,27.3489,27.3489,27.3027,27.3104,288700.0
2012-11-13 15:45:00,35.54,35.59,35.53,35.57,122400.0,27.3104,27.3489,27.3027,27.3335,122400.0
2012-11-13 15:50:00,35.56,35.57,35.51,35.52,150200.0,27.3258,27.3335,27.2874,27.2951,150200.0
2012-11-13 15:55:00,35.51,35.52,35.49,35.49,341200.0,27.2874,27.2951,27.272,27.272,341200.0
2012-11-14 09:30:00,35.5,35.59,35.39,35.49,103900.0,27.2797,27.3489,27.1952,27.272,103900.0
2012-11-14 09:35:00,35.5,35.5,35.4,35.41,185300.0,27.2797,27.2797,27.2028,27.2105,185300.0
2012-11-14 09:40:00,35.4,35.4,35.36,35.38,49700.0,27.2028,27.2028,27.1721,27.1875,49700.0
2012-11-14 09:45:00,35.39,35.42,35.39,35.41,33200.0,27.1952,27.2182,27.1952,27.2105,33200.0
2012-11-14 09:50:00,35.41,35.42,35.34,35.35,59600.0,27.2105,27.2182,27.1567,27.1644,59600.0
2012-11-14 09:55:00,35.35,35.36,35.28,35.32,200500.0,27.1644,27.1721,27.1106,27.1414,200500.0
2012-11-14 10:00:00,35.31,35.37,35.31,35.35,46200.0,27.1337,27.1798,27.1337,27.1644,46200.0
2012-11-14 10:05:00,35.35,35.4,35.32,35.39,113500.0,27.1644,27.2028,27.1414,27.1952,113500.0
2012-11-14 10:10:00,35.39,35.41,35.36,35.39,67400.0,27.1952,27.2105,27.1721,27.1952,67400.0
2012-11-14 10:15:00,35.39,35.4,35.32,35.35,35700.0,27.1952,27.2028,27.1414,27.1644,35700.0
2012-11-14 10:20:00,35.36,35.36,35.3,35.35,108400.0,27.1721,27.1721,27.126,27.1644,108400.0
2012-11-14 10:25:00,35.35,35.35,35.25,35.25,166900.0,27.1644,27.1644,27.0876,27.0876,166900.0
2012-11-14 10:30:00,35.25,35.25,35.2,35.2,42500.0,27.0876,27.0876,27.0492,27.0492,42500.0
2012-11-14 10:35:00,35.19,35.22,35.16,35.19,110500.0,27.0415,27.0645,27.0184,27.0415,110500.0
2012-11-14 10:40:00,35.18,35.18,35.12,35.16,169800.0,27.0338,27.0338,26.9877,27.0184,169800.0
2012-11-14 10:45:00,35.16,35.17,35.13,35.16,44200.0,27.0184,27.0261,26.9954,27.0184,44200.0
2012-11-14 10:50:00,35.16,35.17,35.1,35.11,90300.0,27.0184,27.0261,26.9723,26.98,90300.0
2012-11-14 10:55:00,35.11,35.16,35.09,35.16,64700.0,26.98,27.0184,26.9646,27.0184,64700.0
2012-11-14 11:00:00,35.16,35.18,35.13,35.15,46300.0,27.0184,27.0338,26.9954,27.0107,46300.0
2012-11-14 11:05:00,35.16,35.24,35.15,35.24,48800.0,27.0184,27.0799,27.0107,27.0799,48800.0
2012-11-14 11:10:00,35.23,35.23,35.19,35.2,78300.0,27.0722,27.0722,27.0415,27.0492,78300.0
2012-11-14 11:15:00,35.2,35.21,35.18,35.19,25500.0,27.0492,27.0568,27.0338,27.0415,25500.0
2012-11-14 11:20:00,35.19,35.19,35.16,35.18,76100.0,27.0415,27.0415,27.0184,27.0338,76100.0
2012-11-14 11:25:00,35.18,35.24,35.18,35.22,46800.0,27.0338,27.0799,27.0338,27.0645,46800.0
2012-11-14 11:30:00,35.22,35.23,35.17,35.18,72100.0,27.0645,27.0722,27.0261,27.0338,72100.0
2012-11-14 11:35:00,35.16,35.18,35.14,35.17,79300.0,27.0184,27.0338,27.0031,27.0261,79300.0
2012-11-14 11:40:00,35.17,35.26,35.17,35.26,77000.0,27.0261,27.0953,27.0261,27.0953,77000.0
2012-11-14 11:45:00,35.25,35.28,35.24,35.28,178800.0,27.0876,27.1106,27.0799,27.1106,178800.0
2012-11-14 11:50:00,35.28,35.28,35.24,35.25,15500.0,27.1106,27.1106,27.0799,27.0876,15500.0
2012-11-14 11:55:00,35.24,35.27,35.23,35.25,74500.0,27.0799,27.103,27.0722,27.0876,74500.0
2012-11-14 12:00:00,35.25,35.25,35.22,35.24,35900.0,27.0876,27.0876,27.0645,27.0799,35900.0
2012-11-14 12:05:00,35.24,35.24,35.21,35.22,40600.0,27.0799,27.0799,27.0568,27.0645,40600.0
2012-11-14 12:10:00,35.21,35.23,35.13,35.17,64700.0,27.0568,27.0722,26.9954,27.0261,64700.0
2012-11-14 12:15:00,35.16,35.18,35.14,35.15,27900.0,27.0184,27.0338,27.0031,27.0107,27900.0
2012-11-14 12:20:00,35.15,35.15,35.11,35.14,85000.0,27.0107,27.0107,26.98,27.0031,85000.0
2012-11-14 12:25:00,35.13,35.17,35.13,35.16,39200.0,26.9954,27.0261,26.9954,27.0184,39200.0
2012-11-14 12:30:00,35.16,35.19,35.15,35.15,19800.0,27.0184,27.0415,27.0107,27.0107,19800.0
2012-11-14 12:35:00,35.15,35.16,35.13,35.13,34800.0,27.0107,27.0184,26.9954,26.9954,34800.0
2012-11-14 12:40:00,35.13,35.17,35.13,35.15,48800.0,26.9954,27.0261,26.9954,27.0107,48800.0
2012-11-14 12:45:00,35.15,35.16,35.13,35.16,61100.0,27.0107,27.0184,26.9954,27.0184,61100.0
2012-11-14 12:50:00,35.15,35.2,35.13,35.18,48500.0,27.0107,27.0492,26.9954,27.0338,48500.0
2012-11-14 12:55:00,35.18,35.19,35.14,35.16,50600.0,27.0338,27.0415,27.0031,27.0184,50600.0
2012-11-14 13:00:00,35.16,35.2,35.15,35.19,49700.0,27.0184,27.0492,27.0107,27.0415,49700.0
2012-11-14 13:05:00,35.19,35.2,35.17,35.19,69600.0,27.0415,27.0492,27.0261,27.0415,69600.0
2012-11-14 13:10:00,35.19,35.22,35.19,35.21,53100.0,27.0415,27.0645,27.0415,27.0568,53100.0
2012-11-14 13:15:00,35.22,35.25,35.21,35.25,53500.0,27.0645,27.0876,27.0568,27.0876,53500.0
2012-11-14 13:20:00,35.25,35.27,35.23,35.27,89800.0,27.0876,27.103,27.0722,27.103,89800.0
2012-11-14 13:25:00,35.27,35.34,35.27,35.29,96300.0,27.103,27.1567,27.103,27.1183,96300.0
2012-11-14 13:30:00,35.27,35.29,35.26,35.27,39500.0,27.103,27.1183,27.0953,27.103,39500.0
2012-11-14 13:35:00,35.26,35.36,35.26,35.29,97000.0,27.0953,27.1721,27.0953,27.1183,97000.0
2012-11-14 13:40:00,35.29,35.32,35.26,35.26,92000.0,27.1183,27.1414,27.0953,27.0953,92000.0
2012-11-14 13:45:00,35.27,35.3,35.24,35.3,39900.0,27.103,27.126,27.0799,27.126,39900.0
2012-11-14 13:50:00,35.3,35.31,35.28,35.31,156200.0,27.126,27.1337,27.1106,27.1337,156200.0
2012-11-14 13:55:00,35.31,35.33,35.31,35.32,25900.0,27.1337,27.1491,27.1337,27.1414,25900.0
2012-11-14 14:00:00,35.33,35.38,35.31,35.32,198200.0,27.1491,27.1875,27.1337,27.1414,198200.0
2012-11-14 14:05:00,35.32,35.35,35.28,35.28,289200.0,27.1414,27.1644,27.1106,27.1106,289200.0
2012-11-14 14:10:00,35.28,35.29,35.17,35.21,177200.0,27.1106,27.1183,27.0261,27.0568,177200.0
2012-11-14 14:15:00,35.21,35.24,35.19,35.21,95800.0,27.0568,27.0799,27.0415,27.0568,95800.0
2012-11-14 14:20:00,35.21,35.23,35.19,35.23,68900.0,27.0568,27.0722,27.0415,27.0722,68900.0
2012-11-14 14:25:00,35.22,35.25,35.2,35.24,76500.0,27.0645,27.0876,27.0492,27.0799,76500.0
2012-11-14 14:30:00,35.23,35.23,35.18,35.19,85500.0,27.0722,27.0722,27.0338,27.0415,85500.0
2012-11-14 14:35:00,35.19,35.2,35.17,35.18,115700.0,27.0415,27.0492,27.0261,27.0338,115700.0
2012-11-14 14:40:00,35.18,35.19,35.13,35.15,153600.0,27.0338,27.0415,26.9954,27.0107,153600.0
2012-11-14 14:45:00,35.15,35.17,35.14,35.15,106800.0,27.0107,27.0261,27.0031,27.0107,106800.0
2012-11-14 14:50:00,35.15,35.16,35.14,35.14,57600.0,27.0107,27.0184,27.0031,27.0031,57600.0
2012-11-14 14:55:00,35.14,35.15,35.11,35.12,89600.0,27.0031,27.0107,26.98,26.9877,89600.0
2012-11-14 15:00:00,35.12,35.14,35.08,35.09,208900.0,26.9877,27.0031,26.9569,26.9646,208900.0
2012-11-14 15:05:00,35.08,35.09,34.97,35.01,503600.0,26.9569,26.9646,26.8724,26.9032,503600.0
2012-11-14 15:10:00,35.01,35.04,35.0,35.02,167200.0,26.9032,26.9262,26.8955,26.9108,167200.0
2012-11-14 15:15:00,35.02,35.02,34.94,34.95,149900.0,26.9108,26.9108,26.8494,26.8571,149900.0
2012-11-14 15:20:00,34.95,34.98,34.91,34.93,259500.0,26.8571,26.8801,26.8263,26.8417,259500.0
2012-11-14 15:25:00,34.93,35.0,34.93,34.99,137600.0,26.8417,26.8955,26.8417,26.8878,137600.0
2012-11-14 15:30:00,34.99,35.0,34.95,34.97,262900.0,26.8878,26.8955,26.8571,26.8724,262900.0
2012-11-14 15:35:00,34.97,35.01,34.97,34.97,146300.0,26.8724,26.9032,26.8724,26.8724,146300.0
2012-11-14 15:40:00,34.97,34.98,34.91,34.95,289300.0,26.8724,26.8801,26.8263,26.8571,289300.0
2012-11-14 15:45:00,34.94,34.95,34.9,34.91,461900.0,26.8494,26.8571,26.8186,26.8263,461900.0
2012-11-14 15:50:00,34.91,34.91,34.83,34.84,848600.0,26.8263,26.8263,26.7648,26.7725,848600.0
2012-11-14 15:55:00,34.84,34.91,34.83,34.9,748100.0,26.7725,26.8263,26.7648,26.8186,748100.0
2012-11-15 09:30:00,34.9,34.94,34.8,34.93,106600.0,26.8186,26.8494,26.7418,26.8417,106600.0
2012-11-15 09:35:00,34.93,35.02,34.92,35.02,86200.0,26.8417,26.9108,26.834,26.9108,86200.0
2012-11-15 09:40:00,35.01,35.02,34.86,34.86,104600.0,26.9032,26.9108,26.7879,26.7879,104600.0
2012-11-15 09:45:00,34.85,34.89,34.8,34.8,106100.0,26.7802,26.8109,26.7418,26.7418,106100.0
2012-11-15 09:50:00,34.8,34.84,34.79,34.8,110800.0,26.7418,26.7725,26.7341,26.7418,110800.0
2012-11-15 09:55:00,34.8,34.83,34.72,34.76,156500.0,26.7418,26.7648,26.6803,26.711,156500.0
2012-11-15 10:00:00,34.76,34.82,34.69,34.81,174400.0,26.711,26.7572,26.6573,26.7495,174400.0
2012-11-15 10:05:00,34.8,34.94,34.79,34.9,252600.0,26.7418,26.8494,26.7341,26.8186,252600.0
2012-11-15 10:10:00,34.9,34.93,34.87,34.89,285100.0,26.8186,26.8417,26.7956,26.8109,285100.0
2012-11-15 10:15:00,34.89,34.96,34.89,34.93,120000.0,26.8109,26.8647,26.8109,26.8417,120000.0
2012-11-15 10:20:00,34.93,34.93,34.86,34.87,49800.0,26.8417,26.8417,26.7879,26.7956,49800.0
2012-11-15 10:25:00,34.86,34.86,34.8,34.82,71800.0,26.7879,26.7879,26.7418,26.7572,71800.0
2012-11-15 10:30:00,34.82,34.94,34.81,34.91,178100.0,26.7572,26.8494,26.7495,26.8263,178100.0
2012-11-15 10:35:00,34.9,34.93,34.88,34.91,414500.0,26.8186,26.8417,26.8033,26.8263,414500.0
2012-11-15 10:40:00,34.91,34.91,34.86,34.89,80800.0,26.8263,26.8263,26.7879,26.8109,80800.0
2012-11-15 10:45:00,34.89,34.91,34.84,34.84,250000.0,26.8109,26.8263,26.7725,26.7725,250000.0
2012-11-15 10:50:00,34.84,34.9,34.84,34.87,79000.0,26.7725,26.8186,26.7725,26.7956,79000.0
2012-11-15 10:55:00,34.86,34.87,34.81,34.81,72100.0,26.7879,26.7956,26.7495,26.7495,72100.0
2012-11-15 11:00:00,34.82,34.86,34.8,34.86,61100.0,26.7572,26.7879,26.7418,26.7879,61100.0
2012-11-15 11:05:00,34.86,34.87,34.79,34.8,105400.0,26.7879,26.7956,26.7341,26.7418,105400.0
2012-11-15 11:10:00,34.8,34.84,34.79,34.84,24300.0,26.7418,26.7725,26.7341,26.7725,24300.0
2012-11-15 11:15:00,34.84,34.84,34.72,34.74,143200.0,26.7725,26.7725,26.6803,26.6957,143200.0
2012-11-15 11:20:00,34.75,34.79,34.75,34.79,66200.0,26.7034,26.7341,26.7034,26.7341,66200.0
2012-11-15 11:25:00,34.79,34.8,34.73,34.73,115800.0,26.7341,26.7418,26.688,26.688,115800.0
2012-11-15 11:30:00,34.72,34.77,34.71,34.72,176500.0,26.6803,26.7187,26.6726,26.6803,176500.0
2012-11-15 11:35:00,34.72,34.73,34.7,34.71,29700.0,26.6803,26.688,26.6649,26.6726,29700.0
2012-11-15 11:40:00,34.73,34.73,34.67,34.68,44400.0,26.688,26.688,26.6419,26.6496,44400.0
2012-11-15 11:45:00,34.66,34.66,34.54,34.56,141500.0,26.6342,26.6342,26.542,26.5574,141500.0
2012-11-15 11:50:00,34.57,34.6,34.53,34.55,27600.0,26.565,26.5881,26.5343,26.5497,27600.0
2012-11-15 11:55:00,34.55,34.59,34.52,34.59,37800.0,26.5497,26.5804,26.5266,26.5804,37800.0
2012-11-15 12:00:00,34.59,34.6,34.58,34.6,37700.0,26.5804,26.5881,26.5727,26.5881,37700.0
2012-11-15 12:05:00,34.6,34.61,34.58,34.61,24900.0,26.5881,26.5958,26.5727,26.5958,24900.0
2012-11-15 12:10:00,34.61,34.61,34.55,34.55,64300.0,26.5958,26.5958,26.5497,26.5497,64300.0
2012-11-15 12:15:00,34.55,34.57,34.53,34.57,36600.0,26.5497,26.565,26.5343,26.565,36600.0
2012-11-15 12:20:00,34.57,34.57,34.53,34.54,52200.0,26.565,26.565,26.5343,26.542,52200.0
2012-11-15 12:25:00,34.53,34.56,34.52,34.56,42400.0,26.5343,26.5574,26.5266,26.5574,42400.0
2012-11-15 12:30:00,34.56,34.56,34.53,34.56,30000.0,26.5574,26.5574,26.5343,26.5574,30000.0
2012-11-15 12:35:00,34.57,34.67,34.57,34.66,34200.0,26.565,26.6419,26.565,26.6342,34200.0
2012-11-15 12:40:00,34.66,34.68,34.65,34.65,42400.0,26.6342,26.6496,26.6265,26.6265,42400.0
2012-11-15 12:45:00,34.65,34.7,34.63,34.69,59800.0,26.6265,26.6649,26.6111,26.6573,59800.0
2012-11-15 12:50:00,34.69,34.7,34.66,34.66,37300.0,26.6573,26.6649,26.6342,26.6342,37300.0
2012-11-15 12:55:00,34.66,34.68,34.65,34.65,57200.0,26.6342,26.6496,26.6265,26.6265,57200.0
2012-11-15 13:00:00,34.66,34.68,34.64,34.64,21700.0,26.6342,26.6496,26.6188,26.6188,21700.0
2012-11-15 13:05:00,34.63,34.7,34.62,34.69,149700.0,26.6111,26.6649,26.6035,26.6573,149700.0
2012-11-15 13:10:00,34.7,34.74,34.69,34.71,99400.0,26.6649,26.6957,26.6573,26.6726,99400.0
2012-11-15 13:15:00,34.7,34.73,34.69,34.73,37400.0,26.6649,26.688,26.6573,26.688,37400.0
2012-11-15 13:20:00,34.72,34.8,34.72,34.8,20500.0,26.6803,26.7418,26.6803,26.7418,20500.0
2012-11-15 13:25:00,34.81,34.84,34.79,34.84,13100.0,26.7495,26.7725,26.7341,26.7725,13100.0
2012-11-15 13:30:00,34.85,34.86,34.81,34.83,46300.0,26.7802,26.7879,26.7495,26.7648,46300.0
2012-11-15 13:35:00,34.84,34.91,34.83,34.91,39400.0,26.7725,26.8263,26.7648,26.8263,39400.0
2012-11-15 13:40:00,34.91,34.99,34.91,34.98,160100.0,26.8263,26.8878,26.8263,26.8801,160100.0
2012-11-15 13:45:00,34.98,35.01,34.97,34.97,53500.0,26.8801,26.9032,26.8724,26.8724,53500.0
2012-11-15 13:50:00,34.99,35.07,34.99,35.04,162800.0,26.8878,26.9493,26.8878,26.9262,162800.0
2012-11-15 13:55:00,35.04,35.04,34.96,34.97,29600.0,26.9262,26.9262,26.8647,26.8724,29600.0
2012-11-15 14:00:00,34.97,34.97,34.9,34.92,27100.0,26.8724,26.8724,26.8186,26.834,27100.0
2012-11-15 14:05:00,34.92,34.94,34.86,34.86,135200.0,26.834,26.8494,26.7879,26.7879,135200.0
2012-11-15 14:10:00,34.87,34.93,34.86,34.89,32300.0,26.7956,26.8417,26.7879,26.8109,32300.0
2012-11-15 14:15:00,34.89,34.89,34.84,34.86,28100.0,26.8109,26.8109,26.7725,26.7879,28100.0
2012-11-15 14:20:00,34.86,34.87,34.81,34.87,44900.0,26.7879,26.7956,26.7495,26.7956,44900.0
2012-11-15 14:25:00,34.86,34.87,34.8,34.83,49700.0,26.7879,26.7956,26.7418,26.7648,49700.0
2012-11-15 14:30:00,34.84,34.84,34.78,34.81,181700.0,26.7725,26.7725,26.7264,26.7495,181700.0
2012-11-15 14:35:00,34.81,34.83,34.8,34.82,34200.0,26.7495,26.7648,26.7418,26.7572,34200.0
2012-11-15 14:40:00,34.82,34.89,34.82,34.84,70900.0,26.7572,26.8109,26.7572,26.7725,70900.0
2012-11-15 14:45:00,34.84,34.85,34.81,34.82,23500.0,26.7725,26.7802,26.7495,26.7572,23500.0
2012-11-15 14:50:00,34.81,34.86,34.81,34.86,33200.0,26.7495,26.7879,26.7495,26.7879,33200.0
2012-11-15 14:55:00,34.87,34.88,34.84,34.84,12200.0,26.7956,26.8033,26.7725,26.7725,12200.0
2012-11-15 15:00:00,34.84,34.84,34.73,34.75,49600.0,26.7725,26.7725,26.688,26.7034,49600.0
2012-11-15 15:05:00,34.75,34.75,34.69,34.73,35100.0,26.7034,26.7034,26.6573,26.688,35100.0
2012-11-15 15:10:00,34.73,34.75,34.71,34.71,36400.0,26.688,26.7034,26.6726,26.6726,36400.0
2012-11-15 15:15:00,34.72,34.78,34.71,34.73,125500.0,26.6803,26.7264,26.6726,26.688,125500.0
2012-11-15 15:20:00,34.73,34.74,34.7,34.71,26700.0,26.688,26.6957,26.6649,26.6726,26700.0
2012-11-15 15:25:00,34.71,34.73,34.68,34.7,38000.0,26.6726,26.688,26.6496,26.6649,38000.0
2012-11-15 15:30:00,34.7,34.72,34.69,34.69,19200.0,26.6649,26.6803,26.6573,26.6573,19200.0
2012-11-15 15:35:00,34.7,34.76,34.69,34.76,114700.0,26.6649,26.711,26.6573,26.711,114700.0
2012-11-15 15:40:00,34.76,34.83,34.76,34.79,164700.0,26.711,26.7648,26.711,26.7341,164700.0
2012-11-15 15:45:00,34.8,34.86,34.77,34.82,217800.0,26.7418,26.7879,26.7187,26.7572,217800.0
2012-11-15 15:50:00,34.8,34.81,34.77,34.77,190800.0,26.7418,26.7495,26.7187,26.7187,190800.0
2012-11-15 15:55:00,34.78,34.81,34.76,34.77,792000.0,26.7264,26.7495,26.711,26.7187,792000.0
2012-11-16 09:30:00,34.9,34.99,34.7,34.73,211300.0,26.8186,26.8878,26.6649,26.688,211300.0
2012-11-16 09:35:00,34.73,34.82,34.71,34.82,163600.0,26.688,26.7572,26.6726,26.7572,163600.0
2012-11-16 09:40:00,34.82,34.83,34.73,34.73,121700.0,26.7572,26.7648,26.688,26.688,121700.0
2012-11-16 09:45:00,34.73,34.75,34.69,34.74,73600.0,26.688,26.7034,26.6573,26.6957,73600.0
2012-11-16 09:50:00,34.73,34.76,34.69,34.7,87800.0,26.688,26.711,26.6573,26.6649,87800.0
2012-11-16 09:55:00,34.69,34.7,34.65,34.67,68400.0,26.6573,26.6649,26.6265,26.6419,68400.0
2012-11-16 10:00:00,34.66,34.68,34.57,34.61,187600.0,26.6342,26.6496,26.565,26.5958,187600.0
2012-11-16 10:05:00,34.61,34.64,34.55,34.64,96100.0,26.5958,26.6188,26.5497,26.6188,96100.0
2012-11-16 10:10:00,34.65,34.65,34.55,34.61,65800.0,26.6265,26.6265,26.5497,26.5958,65800.0
2012-11-16 10:15:00,34.61,34.67,34.58,34.64,55500.0,26.5958,26.6419,26.5727,26.6188,55500.0
2012-11-16 10:20:00,34.64,34.66,34.61,34.62,37400.0,26.6188,26.6342,26.5958,26.6035,37400.0
2012-11-16 10:25:00,34.62,34.65,34.6,34.62,42900.0,26.6035,26.6265,26.5881,26.6035,42900.0
2012-11-16 10:30:00,34.63,34.66,34.59,34.61,73200.0,26.6111,26.6342,26.5804,26.5958,73200.0
2012-11-16 10:35:00,34.61,34.67,34.59,34.64,45200.0,26.5958,26.6419,26.5804,26.6188,45200.0
2012-11-16 10:40:00,34.65,34.66,34.62,34.65,28900.0,26.6265,26.6342,26.6035,26.6265,28900.0
2012-11-16 10:45:00,34.64,34.64,34.58,34.6,40900.0,26.6188,26.6188,26.5727,26.5881,40900.0
2012-11-16 10:50:00,34.6,34.61,34.56,34.58,59900.0,26.5881,26.5958,26.5574,26.5727,59900.0
2012-11-16 10:55:00,34.58,34.6,34.54,34.54,59000.0,26.5727,26.5881,26.542,26.542,59000.0
2012-11-16 11:00:00,34.55,34.59,34.53,34.58,28100.0,26.5497,26.5804,26.5343,26.5727,28100.0
2012-11-16 11:05:00,34.58,34.61,34.55,34.55,75700.0,26.5727,26.5958,26.5497,26.5497,75700.0
2012-11-16 11:10:00,34.55,34.56,34.54,34.55,26900.0,26.5497,26.5574,26.542,26.5497,26900.0
2012-11-16 11:15:00,34.55,34.55,34.5,34.51,82100.0,26.5497,26.5497,26.5113,26.5189,82100.0
2012-11-16 11:20:00,34.52,34.55,34.51,34.52,25000.0,26.5266,26.5497,26.5189,26.5266,25000.0
2012-11-16 11:25:00,34.51,34.53,34.44,34.45,78800.0,26.5189,26.5343,26.4651,26.4728,78800.0
2012-11-16 11:30:00,34.46,34.48,34.44,34.47,182600.0,26.4805,26.4959,26.4651,26.4882,182600.0
2012-11-16 11:35:00,34.47,34.5,34.47,34.5,32100.0,26.4882,26.5113,26.4882,26.5113,32100.0
2012-11-16 11:40:00,34.49,34.68,34.46,34.59,290300.0,26.5036,26.6496,26.4805,26.5804,290300.0
2012-11-16 11:45:00,34.61,34.69,34.51,34.67,468100.0,26.5958,26.6573,26.5189,26.6419,468100.0
2012-11-16 11:50:00,34.68,34.8,34.68,34.73,272300.0,26.6496,26.7418,26.6496,26.688,272300.0
2012-11-16 11:55:00,34.74,34.86,34.71,34.85,542800.0,26.6957,26.7879,26.6726,26.7802,542800.0
2012-11-16 12:00:00,34.86,34.91,34.86,34.9,145400.0,26.7879,26.8263,26.7879,26.8186,145400.0
2012-11-16 12:05:00,34.89,34.89,34.78,34.84,199500.0,26.8109,26.8109,26.7264,26.7725,199500.0
2012-11-16 12:10:00,34.84,34.88,34.81,34.83,175300.0,26.7725,26.8033,26.7495,26.7648,175300.0
2012-11-16 12:15:00,34.84,34.85,34.8,34.82,87200.0,26.7725,26.7802,26.7418,26.7572,87200.0
2012-11-16 12:20:00,34.82,34.82,34.76,34.79,88100.0,26.7572,26.7572,26.711,26.7341,88100.0
2012-11-16 12:25:00,34.8,34.86,34.8,34.84,119000.0,26.7418,26.7879,26.7418,26.7725,119000.0
2012-11-16 12:30:00,34.85,34.95,34.85,34.94,76500.0,26.7802,26.8571,26.7802,26.8494,76500.0
2012-11-16 12:35:00,34.95,34.98,34.93,34.95,90800.0,26.8571,26.8801,26.8417,26.8571,90800.0
2012-11-16 12:40:00,34.95,34.99,34.91,34.91,181800.0,26.8571,26.8878,26.8263,26.8263,181800.0
2012-11-16 12:45:00,34.92,34.95,34.91,34.93,77500.0,26.834,26.8571,26.8263,26.8417,77500.0
2012-11-16 12:50:00,34.94,34.95,34.88,34.9,107200.0,26.8494,26.8571,26.8033,26.8186,107200.0
2012-11-16 12:55:00,34.9,34.93,34.88,34.88,81800.0,26.8186,26.8417,26.8033,26.8033,81800.0
2012-11-16 13:00:00,34.88,34.88,34.83,34.83,47800.0,26.8033,26.8033,26.7648,26.7648,47800.0
2012-11-16 13:05:00,34.83,34.91,34.83,34.9,187700.0,26.7648,26.8263,26.7648,26.8186,187700.0
2012-11-16 13:10:00,34.9,34.91,34.84,34.86,41400.0,26.8186,26.8263,26.7725,26.7879,41400.0
2012-11-16 13:15:00,34.86,34.86,34.8,34.8,195100.0,26.7879,26.7879,26.7418,26.7418,195100.0
2012-11-16 13:20:00,34.8,34.83,34.8,34.82,36000.0,26.7418,26.7648,26.7418,26.7572,36000.0
2012-11-16 13:25:00,34.83,34.85,34.82,34.83,234000.0,26.7648,26.7802,26.7572,26.7648,234000.0
2012-11-16 13:30:00,34.83,34.85,34.78,34.78,167400.0,26.7648,26.7802,26.7264,26.7264,167400.0
2012-11-16 13:35:00,34.78,34.79,34.75,34.75,51600.0,26.7264,26.7341,26.7034,26.7034,51600.0
2012-11-16 13:40:00,34.75,34.78,34.74,34.77,61100.0,26.7034,26.7264,26.6957,26.7187,61100.0
2012-11-16 13:45:00,34.77,34.8,34.75,34.78,34500.0,26.7187,26.7418,26.7034,26.7264,34500.0
2012-11-16 13:50:00,34.78,34.82,34.77,34.8,14500.0,26.7264,26.7572,26.7187,26.7418,14500.0
2012-11-16 13:55:00,34.82,34.85,34.81,34.83,35200.0,26.7572,26.7802,26.7495,26.7648,35200.0
2012-11-16 14:00:00,34.83,34.84,34.8,34.8,41200.0,26.7648,26.7725,26.7418,26.7418,41200.0
2012-11-16 14:05:00,34.8,34.81,34.77,34.78,16000.0,26.7418,26.7495,26.7187,26.7264,16000.0
2012-11-16 14:10:00,34.79,34.79,34.73,34.74,33400.0,26.7341,26.7341,26.688,26.6957,33400.0
2012-11-16 14:15:00,34.74,34.75,34.7,34.72,26900.0,26.6957,26.7034,26.6649,26.6803,26900.0
2012-11-16 14:20:00,34.72,34.73,34.67,34.68,30300.0,26.6803,26.688,26.6419,26.6496,30300.0
2012-11-16 14:25:00,34.68,34.7,34.68,34.68,33800.0,26.6496,26.6649,26.6496,26.6496,33800.0
2012-11-16 14:30:00,34.69,34.7,34.63,34.66,73000.0,26.6573,26.6649,26.6111,26.6342,73000.0
2012-11-16 14:35:00,34.66,34.68,34.65,34.68,30000.0,26.6342,26.6496,26.6265,26.6496,30000.0
2012-11-16 14:40:00,34.68,34.7,34.67,34.67,22400.0,26.6496,26.6649,26.6419,26.6419,22400.0
2012-11-16 14:45:00,34.66,34.72,34.66,34.7,27100.0,26.6342,26.6803,26.6342,26.6649,27100.0
2012-11-16 14:50:00,34.7,34.74,34.7,34.73,15800.0,26.6649,26.6957,26.6649,26.688,15800.0
2012-11-16 14:55:00,34.73,34.78,34.72,34.74,46500.0,26.688,26.7264,26.6803,26.6957,46500.0
2012-11-16 15:00:00,34.75,34.75,34.72,34.73,30400.0,26.7034,26.7034,26.6803,26.688,30400.0
2012-11-16 15:05:00,34.72,34.8,34.72,34.8,13900.0,26.6803,26.7418,26.6803,26.7418,13900.0
2012-11-16 15:10:00,34.8,34.8,34.75,34.8,42900.0,26.7418,26.7418,26.7034,26.7418,42900.0
2012-11-16 15:15:00,34.79,34.84,34.79,34.81,32800.0,26.7341,26.7725,26.7341,26.7495,32800.0
2012-11-16 15:20:00,34.8,34.86,34.8,34.86,209400.0,26.7418,26.7879,26.7418,26.7879,209400.0
2012-11-16 15:25:00,34.85,34.87,34.82,34.85,81800.0,26.7802,26.7956,26.7572,26.7802,81800.0
2012-11-16 15:30:00,34.85,34.89,34.84,34.86,125600.0,26.7802,26.8109,26.7725,26.7879,125600.0
2012-11-16 15:35:00,34.86,34.91,34.85,34.9,95500.0,26.7879,26.8263,26.7802,26.8186,95500.0
2012-11-16 15:40:00,34.9,34.93,34.89,34.92,171100.0,26.8186,26.8417,26.8109,26.834,171100.0
2012-11-16 15:45:00,34.91,34.93,34.84,34.87,193000.0,26.8263,26.8417,26.7725,26.7956,193000.0
2012-11-16 15:50:00,34.86,34.87,34.82,34.85,155500.0,26.7879,26.7956,26.7572,26.7802,155500.0
2012-11-16 15:55:00,34.84,34.88,34.84,34.86,462200.0,26.7725,26.8033,26.7725,26.7879,462200.0
2012-11-19 09:30:00,35.5,35.58,35.38,35.4,407300.0,27.2797,27.3412,27.1875,27.2028,407300.0
2012-11-19 09:35:00,35.4,35.49,35.37,35.49,184100.0,27.2028,27.272,27.1798,27.272,184100.0
2012-11-19 09:40:00,35.48,35.5,35.43,35.48,682600.0,27.2643,27.2797,27.2259,27.2643,682600.0
2012-11-19 09:45:00,35.48,35.48,35.44,35.47,284000.0,27.2643,27.2643,27.2336,27.2566,284000.0
2012-11-19 09:50:00,35.48,35.57,35.48,35.56,203800.0,27.2643,27.3335,27.2643,27.3258,203800.0
2012-11-19 09:55:00,35.56,35.59,35.55,35.59,63100.0,27.3258,27.3489,27.3181,27.3489,63100.0
2012-11-19 10:00:00,35.6,35.63,35.58,35.6,107000.0,27.3565,27.3796,27.3412,27.3565,107000.0
2012-11-19 10:05:00,35.61,35.61,35.52,35.52,132500.0,27.3642,27.3642,27.2951,27.2951,132500.0
2012-11-19 10:10:00,35.52,35.55,35.49,35.49,120100.0,27.2951,27.3181,27.272,27.272,120100.0
2012-11-19 10:15:00,35.5,35.58,35.5,35.56,71100.0,27.2797,27.3412,27.2797,27.3258,71100.0
2012-11-19 10:20:00,35.57,35.62,35.54,35.55,241900.0,27.3335,27.3719,27.3104,27.3181,241900.0
2012-11-19 10:25:00,35.55,35.59,35.54,35.55,228200.0,27.3181,27.3489,27.3104,27.3181,228200.0
2012-11-19 10:30:00,35.55,35.58,35.54,35.57,265900.0,27.3181,27.3412,27.3104,27.3335,265900.0
2012-11-19 10:35:00,35.57,35.63,35.55,35.6,842200.0,27.3335,27.3796,27.3181,27.3565,842200.0
2012-11-19 10:40:00,35.6,35.67,35.6,35.64,88800.0,27.3565,27.4103,27.3565,27.3873,88800.0
2012-11-19 10:45:00,35.64,35.67,35.63,35.63,124600.0,27.3873,27.4103,27.3796,27.3796,124600.0
2012-11-19 10:50:00,35.63,35.63,35.59,35.59,122000.0,27.3796,27.3796,27.3489,27.3489,122000.0
2012-11-19 10:55:00,35.59,35.62,35.59,35.59,109300.0,27.3489,27.3719,27.3489,27.3489,109300.0
2012-11-19 11:00:00,35.6,35.61,35.57,35.57,154700.0,27.3565,27.3642,27.3335,27.3335,154700.0
2012-11-19 11:05:00,35.58,35.62,35.57,35.58,146800.0,27.3412,27.3719,27.3335,27.3412,146800.0
2012-11-19 11:10:00,35.58,35.62,35.58,35.62,261700.0,27.3412,27.3719,27.3412,27.3719,261700.0
2012-11-19 11:15:00,35.61,35.65,35.61,35.62,162900.0,27.3642,27.395,27.3642,27.3719,162900.0
2012-11-19 11:20:00,35.61,35.62,35.59,35.62,211600.0,27.3642,27.3719,27.3489,27.3719,211600.0
2012-11-19 11:25:00,35.62,35.68,35.62,35.68,585500.0,27.3719,27.418,27.3719,27.418,585500.0
2012-11-19 11:30:00,35.68,35.69,35.62,35.63,483300.0,27.418,27.4257,27.3719,27.3796,483300.0
2012-11-19 11:35:00,35.63,35.63,35.61,35.61,78600.0,27.3796,27.3796,27.3642,27.3642,78600.0
2012-11-19 11:40:00,35.61,35.63,35.6,35.63,315900.0,27.3642,27.3796,27.3565,27.3796,315900.0
2012-11-19 11:45:00,35.64,35.64,35.6,35.6,153100.0,27.3873,27.3873,27.3565,27.3565,153100.0
2012-11-19 11:50:00,35.6,35.61,35.59,35.59,70300.0,27.3565,27.3642,27.3489,27.3489,70300.0
2012-11-19 11:55:00,35.59,35.61,35.59,35.6,65400.0,27.3489,27.3642,27.3489,27.3565,65400.0
2012-11-19 12:00:00,35.6,35.63,35.58,35.61,108200.0,27.3565,27.3796,27.3412,27.3642,108200.0
2012-11-19 12:05:00,35.61,35.65,35.61,35.64,174500.0,27.3642,27.395,27.3642,27.3873,174500.0
2012-11-19 12:10:00,35.64,35.66,35.63,35.64,198300.0,27.3873,27.4026,27.3796,27.3873,198300.0
2012-11-19 12:15:00,35.64,35.65,35.62,35.65,67000.0,27.3873,27.395,27.3719,27.395,67000.0
2012-11-19 12:20:00,35.64,35.67,35.63,35.66,446300.0,27.3873,27.4103,27.3796,27.4026,446300.0
2012-11-19 12:25:00,35.65,35.66,35.61,35.63,238500.0,27.395,27.4026,27.3642,27.3796,238500.0
2012-11-19 12:30:00,35.62,35.63,35.61,35.61,20900.0,27.3719,27.3796,27.3642,27.3642,20900.0
2012-11-19 12:35:00,35.6,35.63,35.6,35.61,100500.0,27.3565,27.3796,27.3565,27.3642,100500.0
2012-11-19 12:40:00,35.61,35.62,35.6,35.62,7200.0,27.3642,27.3719,27.3565,27.3719,7200.0
2012-11-19 12:45:00,35.61,35.62,35.59,35.61,66000.0,27.3642,27.3719,27.3489,27.3642,66000.0
2012-11-19 12:50:00,35.6,35.62,35.6,35.62,38900.0,27.3565,27.3719,27.3565,27.3719,38900.0
2012-11-19 12:55:00,35.62,35.63,35.61,35.63,8000.0,27.3719,27.3796,27.3642,27.3796,8000.0
2012-11-19 13:00:00,35.63,35.66,35.62,35.66,52600.0,27.3796,27.4026,27.3719,27.4026,52600.0
2012-11-19 13:05:00,35.65,35.66,35.64,35.64,16200.0,27.395,27.4026,27.3873,27.3873,16200.0
2012-11-19 13:10:00,35.63,35.64,35.63,35.63,37600.0,27.3796,27.3873,27.3796,27.3796,37600.0
2012-11-19 13:15:00,35.63,35.63,35.6,35.6,109400.0,27.3796,27.3796,27.3565,27.3565,109400.0
2012-11-19 13:20:00,35.6,35.6,35.58,35.59,14900.0,27.3565,27.3565,27.3412,27.3489,14900.0
2012-11-19 13:25:00,35.6,35.61,35.59,35.59,78400.0,27.3565,27.3642,27.3489,27.3489,78400.0
2012-11-19 13:30:00,35.59,35.59,35.58,35.58,35300.0,27.3489,27.3489,27.3412,27.3412,35300.0
2012-11-19 13:35:00,35.59,35.59,35.57,35.57,48500.0,27.3489,27.3489,27.3335,27.3335,48500.0
2012-11-19 13:40:00,35.57,35.58,35.57,35.57,50400.0,27.3335,27.3412,27.3335,27.3335,50400.0
2012-11-19 13:45:00,35.57,35.58,35.55,35.58,55600.0,27.3335,27.3412,27.3181,27.3412,55600.0
2012-11-19 13:50:00,35.58,35.61,35.57,35.61,71600.0,27.3412,27.3642,27.3335,27.3642,71600.0
2012-11-19 13:55:00,35.61,35.62,35.59,35.59,37800.0,27.3642,27.3719,27.3489,27.3489,37800.0
2012-11-19 14:00:00,35.59,35.62,35.59,35.61,75600.0,27.3489,27.3719,27.3489,27.3642,75600.0
2012-11-19 14:05:00,35.61,35.64,35.61,35.64,217200.0,27.3642,27.3873,27.3642,27.3873,217200.0
2012-11-19 14:10:00,35.63,35.65,35.63,35.65,104400.0,27.3796,27.395,27.3796,27.395,104400.0
2012-11-19 14:15:00,35.65,35.67,35.64,35.67,50600.0,27.395,27.4103,27.3873,27.4103,50600.0
2012-11-19 14:20:00,35.67,35.69,35.66,35.69,90500.0,27.4103,27.4257,27.4026,27.4257,90500.0
2012-11-19 14:25:00,35.69,35.7,35.68,35.7,77500.0,27.4257,27.4334,27.418,27.4334,77500.0
2012-11-19 14:30:00,35.69,35.71,35.69,35.7,81100.0,27.4257,27.4411,27.4257,27.4334,81100.0
2012-11-19 14:35:00,35.7,35.71,35.68,35.7,119400.0,27.4334,27.4411,27.418,27.4334,119400.0
2012-11-19 14:40:00,35.7,35.75,35.69,35.74,150500.0,27.4334,27.4718,27.4257,27.4641,150500.0
2012-11-19 14:45:00,35.74,35.78,35.73,35.78,111500.0,27.4641,27.4949,27.4564,27.4949,111500.0
2012-11-19 14:50:00,35.78,35.78,35.75,35.77,95700.0,27.4949,27.4949,27.4718,27.4872,95700.0
2012-11-19 14:55:00,35.77,35.82,35.77,35.81,130800.0,27.4872,27.5256,27.4872,27.5179,130800.0
2012-11-19 15:00:00,35.81,35.82,35.79,35.82,538900.0,27.5179,27.5256,27.5025,27.5256,538900.0
2012-11-19 15:05:00,35.82,35.84,35.81,35.82,162300.0,27.5256,27.541,27.5179,27.5256,162300.0
2012-11-19 15:10:00,35.82,35.87,35.82,35.85,157700.0,27.5256,27.564,27.5256,27.5486,157700.0
2012-11-19 15:15:00,35.85,35.87,35.84,35.86,100500.0,27.5486,27.564,27.541,27.5563,100500.0
2012-11-19 15:20:00,35.86,35.89,35.85,35.89,168100.0,27.5563,27.5794,27.5486,27.5794,168100.0
2012-11-19 15:25:00,35.89,35.89,35.88,35.89,101400.0,27.5794,27.5794,27.5717,27.5794,101400.0
2012-11-19 15:30:00,35.89,35.89,35.82,35.83,1519800.0,27.5794,27.5794,27.5256,27.5333,1519800.0
2012-11-19 15:35:00,35.83,35.85,35.81,35.81,204600.0,27.5333,27.5486,27.5179,27.5179,204600.0
2012-11-19 15:40:00,35.81,35.81,35.75,35.76,330200.0,27.5179,27.5179,27.4718,27.4795,330200.0
2012-11-19 15:45:00,35.76,35.8,35.75,35.78,278500.0,27.4795,27.5102,27.4718,27.4949,278500.0
2012-11-19 15:50:00,35.78,35.84,35.77,35.84,493000.0,27.4949,27.541,27.4872,27.541,493000.0
2012-11-19 15:55:00,35.84,35.86,35.83,35.86,893800.0,27.541,27.5563,27.5333,27.5563,893800.0
2012-11-20 09:30:00,35.73,35.74,35.63,35.65,127200.0,27.4564,27.4641,27.3796,27.395,127200.0
2012-11-20 09:35:00,35.64,35.76,35.63,35.74,90500.0,27.3873,27.4795,27.3796,27.4641,90500.0
2012-11-20 09:40:00,35.74,35.75,35.64,35.67,239900.0,27.4641,27.4718,27.3873,27.4103,239900.0
2012-11-20 09:45:00,35.67,35.74,35.67,35.74,118800.0,27.4103,27.4641,27.4103,27.4641,118800.0
2012-11-20 09:50:00,35.74,35.76,35.7,35.73,60100.0,27.4641,27.4795,27.4334,27.4564,60100.0
2012-11-20 09:55:00,35.73,35.8,35.72,35.8,50300.0,27.4564,27.5102,27.4488,27.5102,50300.0
2012-11-20 10:00:00,35.8,35.83,35.76,35.77,64300.0,27.5102,27.5333,27.4795,27.4872,64300.0
2012-11-20 10:05:00,35.77,35.78,35.73,35.77,57800.0,27.4872,27.4949,27.4564,27.4872,57800.0
2012-11-20 10:10:00,35.76,35.85,35.76,35.83,53000.0,27.4795,27.5486,27.4795,27.5333,53000.0
2012-11-20 10:15:00,35.83,35.9,35.83,35.89,299900.0,27.5333,27.5871,27.5333,27.5794,299900.0
2012-11-20 10:20:00,35.9,35.9,35.85,35.87,47600.0,27.5871,27.5871,27.5486,27.564,47600.0
2012-11-20 10:25:00,35.87,35.88,35.84,35.85,33700.0,27.564,27.5717,27.541,27.5486,33700.0
2012-11-20 10:30:00,35.85,35.87,35.83,35.86,49300.0,27.5486,27.564,27.5333,27.5563,49300.0
2012-11-20 10:35:00,35.86,35.88,35.83,35.88,64100.0,27.5563,27.5717,27.5333,27.5717,64100.0
2012-11-20 10:40:00,35.87,35.88,35.85,35.85,63500.0,27.564,27.5717,27.5486,27.5486,63500.0
2012-11-20 10:45:00,35.85,35.88,35.84,35.88,52500.0,27.5486,27.5717,27.541,27.5717,52500.0
2012-11-20 10:50:00,35.87,35.89,35.85,35.86,406000.0,27.564,27.5794,27.5486,27.5563,406000.0
2012-11-20 10:55:00,35.87,35.89,35.85,35.86,83300.0,27.564,27.5794,27.5486,27.5563,83300.0
2012-11-20 11:00:00,35.86,35.86,35.82,35.83,47200.0,27.5563,27.5563,27.5256,27.5333,47200.0
2012-11-20 11:05:00,35.83,35.86,35.8,35.85,56300.0,27.5333,27.5563,27.5102,27.5486,56300.0
2012-11-20 11:10:00,35.86,35.9,35.86,35.9,76400.0,27.5563,27.5871,27.5563,27.5871,76400.0
2012-11-20 11:15:00,35.89,35.93,35.89,35.91,47900.0,27.5794,27.6101,27.5794,27.5948,47900.0
2012-11-20 11:20:00,35.92,35.95,35.9,35.95,35400.0,27.6024,27.6255,27.5871,27.6255,35400.0
2012-11-20 11:25:00,35.95,35.99,35.95,35.96,59200.0,27.6255,27.6562,27.6255,27.6332,59200.0
2012-11-20 11:30:00,35.97,36.01,35.97,35.99,203900.0,27.6409,27.6716,27.6409,27.6562,203900.0
2012-11-20 11:35:00,35.99,36.0,35.96,35.97,49700.0,27.6562,27.6639,27.6332,27.6409,49700.0
2012-11-20 11:40:00,35.96,36.02,35.96,36.02,27300.0,27.6332,27.6793,27.6332,27.6793,27300.0
2012-11-20 11:45:00,36.02,36.03,35.99,36.01,130100.0,27.6793,27.687,27.6562,27.6716,130100.0
2012-11-20 11:50:00,36.01,36.07,36.0,36.06,120900.0,27.6716,27.7177,27.6639,27.71,120900.0
2012-11-20 11:55:00,36.07,36.08,36.02,36.02,49600.0,27.7177,27.7254,27.6793,27.6793,49600.0
2012-11-20 12:00:00,36.03,36.04,36.01,36.02,72400.0,27.687,27.6947,27.6716,27.6793,72400.0
2012-11-20 12:05:00,36.02,36.02,35.98,36.0,52500.0,27.6793,27.6793,27.6485,27.6639,52500.0
2012-11-20 12:10:00,36.0,36.03,36.0,36.02,74600.0,27.6639,27.687,27.6639,27.6793,74600.0
2012-11-20 12:15:00,36.01,36.01,35.95,35.95,56000.0,27.6716,27.6716,27.6255,27.6255,56000.0
2012-11-20 12:20:00,35.95,35.98,35.95,35.96,38600.0,27.6255,27.6485,27.6255,27.6332,38600.0
2012-11-20 12:25:00,35.96,35.96,35.91,35.94,141400.0,27.6332,27.6332,27.5948,27.6178,141400.0
2012-11-20 12:30:00,35.93,35.94,35.92,35.93,16100.0,27.6101,27.6178,27.6024,27.6101,16100.0
2012-11-20 12:35:00,35.93,35.95,35.9,35.92,27800.0,27.6101,27.6255,27.5871,27.6024,27800.0
2012-11-20 12:40:00,35.92,35.92,35.91,35.92,36200.0,27.6024,27.6024,27.5948,27.6024,36200.0
2012-11-20 12:45:00,35.91,35.91,35.88,35.9,19200.0,27.5948,27.5948,27.5717,27.5871,19200.0
2012-11-20 12:50:00,35.91,35.92,35.91,35.91,18500.0,27.5948,27.6024,27.5948,27.5948,18500.0
2012-11-20 12:55:00,35.92,35.93,35.91,35.91,17200.0,27.6024,27.6101,27.5948,27.5948,17200.0
2012-11-20 13:00:00,35.92,35.92,35.83,35.86,22900.0,27.6024,27.6024,27.5333,27.5563,22900.0
2012-11-20 13:05:00,35.85,35.86,35.79,35.79,36800.0,27.5486,27.5563,27.5025,27.5025,36800.0
2012-11-20 13:10:00,35.79,35.8,35.69,35.73,95300.0,27.5025,27.5102,27.4257,27.4564,95300.0
2012-11-20 13:15:00,35.73,35.78,35.73,35.77,43300.0,27.4564,27.4949,27.4564,27.4872,43300.0
2012-11-20 13:20:00,35.76,35.79,35.76,35.76,33300.0,27.4795,27.5025,27.4795,27.4795,33300.0
2012-11-20 13:25:00,35.76,35.76,35.63,35.63,60500.0,27.4795,27.4795,27.3796,27.3796,60500.0
2012-11-20 13:30:00,35.63,35.67,35.63,35.67,38900.0,27.3796,27.4103,27.3796,27.4103,38900.0
2012-11-20 13:35:00,35.67,35.73,35.67,35.71,85100.0,27.4103,27.4564,27.4103,27.4411,85100.0
2012-11-20 13:40:00,35.71,35.71,35.67,35.69,37200.0,27.4411,27.4411,27.4103,27.4257,37200.0
2012-11-20 13:45:00,35.68,35.73,35.68,35.72,34700.0,27.418,27.4564,27.418,27.4488,34700.0
2012-11-20 13:50:00,35.72,35.74,35.71,35.74,44800.0,27.4488,27.4641,27.4411,27.4641,44800.0
2012-11-20 13:55:00,35.75,35.77,35.72,35.76,58000.0,27.4718,27.4872,27.4488,27.4795,58000.0
2012-11-20 14:00:00,35.75,35.75,35.72,35.73,82700.0,27.4718,27.4718,27.4488,27.4564,82700.0
2012-11-20 14:05:00,35.73,35.75,35.73,35.75,36800.0,27.4564,27.4718,27.4564,27.4718,36800.0
2012-11-20 14:10:00,35.74,35.8,35.74,35.79,129600.0,27.4641,27.5102,27.4641,27.5025,129600.0
2012-11-20 14:15:00,35.79,35.81,35.78,35.79,227200.0,27.5025,27.5179,27.4949,27.5025,227200.0
2012-11-20 14:20:00,35.78,35.81,35.78,35.8,32800.0,27.4949,27.5179,27.4949,27.5102,32800.0
2012-11-20 14:25:00,35.8,35.85,35.8,35.85,124800.0,27.5102,27.5486,27.5102,27.5486,124800.0
2012-11-20 14:30:00,35.84,35.84,35.8,35.81,83500.0,27.541,27.541,27.5102,27.5179,83500.0
2012-11-20 14:35:00,35.81,35.81,35.76,35.77,35600.0,27.5179,27.5179,27.4795,27.4872,35600.0
2012-11-20 14:40:00,35.77,35.79,35.76,35.77,22900.0,27.4872,27.5025,27.4795,27.4872,22900.0
2012-11-20 14:45:00,35.77,35.84,35.76,35.81,44200.0,27.4872,27.541,27.4795,27.5179,44200.0
2012-11-20 14:50:00,35.81,35.84,35.81,35.84,110800.0,27.5179,27.541,27.5179,27.541,110800.0
2012-11-20 14:55:00,35.84,35.84,35.8,35.83,113500.0,27.541,27.541,27.5102,27.5333,113500.0
2012-11-20 15:00:00,35.83,35.88,35.82,35.87,61200.0,27.5333,27.5717,27.5256,27.564,61200.0
2012-11-20 15:05:00,35.87,35.88,35.85,35.88,54300.0,27.564,27.5717,27.5486,27.5717,54300.0
2012-11-20 15:10:00,35.88,35.9,35.88,35.9,79900.0,27.5717,27.5871,27.5717,27.5871,79900.0
2012-11-20 15:15:00,35.9,35.9,35.84,35.86,61600.0,27.5871,27.5871,27.541,27.5563,61600.0
2012-11-20 15:20:00,35.87,35.87,35.82,35.84,77300.0,27.564,27.564,27.5256,27.541,77300.0
2012-11-20 15:25:00,35.83,35.84,35.79,35.82,50400.0,27.5333,27.541,27.5025,27.5256,50400.0
2012-11-20 15:30:00,35.82,35.87,35.82,35.84,88400.0,27.5256,27.564,27.5256,27.541,88400.0
2012-11-20 15:35:00,35.84,35.86,35.82,35.83,225800.0,27.541,27.5563,27.5256,27.5333,225800.0
2012-11-20 15:40:00,35.82,35.83,35.81,35.82,94400.0,27.5256,27.5333,27.5179,27.5256,94400.0
2012-11-20 15:45:00,35.81,35.86,35.81,35.84,131200.0,27.5179,27.5563,27.5179,27.541,131200.0
2012-11-20 15:50:00,35.84,35.89,35.83,35.87,243700.0,27.541,27.5794,27.5333,27.564,243700.0
2012-11-20 15:55:00,35.88,35.89,35.86,35.89,330200.0,27.5717,27.5794,27.5563,27.5794,330200.0
2012-11-21 09:30:00,35.84,35.93,35.75,35.91,87700.0,27.541,27.6101,27.4718,27.5948,87700.0
2012-11-21 09:35:00,35.91,35.92,35.83,35.87,163000.0,27.5948,27.6024,27.5333,27.564,163000.0
2012-11-21 09:40:00,35.88,35.96,35.88,35.9,148600.0,27.5717,27.6332,27.5717,27.5871,148600.0
2012-11-21 09:45:00,35.89,35.9,35.84,35.89,84100.0,27.5794,27.5871,27.541,27.5794,84100.0
2012-11-21 09:50:00,35.9,35.91,35.85,35.87,72800.0,27.5871,27.5948,27.5486,27.564,72800.0
2012-11-21 09:55:00,35.87,35.9,35.87,35.9,58300.0,27.564,27.5871,27.564,27.5871,58300.0
2012-11-21 10:00:00,35.9,35.91,35.86,35.86,42000.0,27.5871,27.5948,27.5563,27.5563,42000.0
2012-11-21 10:05:00,35.86,35.86,35.81,35.82,34700.0,27.5563,27.5563,27.5179,27.5256,34700.0
2012-11-21 10:10:00,35.83,35.85,35.81,35.83,28000.0,27.5333,27.5486,27.5179,27.5333,28000.0
2012-11-21 10:15:00,35.84,35.87,35.83,35.85,68300.0,27.541,27.564,27.5333,27.5486,68300.0
2012-11-21 10:20:00,35.86,35.9,35.86,35.86,44400.0,27.5563,27.5871,27.5563,27.5563,44400.0
2012-11-21 10:25:00,35.86,35.92,35.84,35.91,53600.0,27.5563,27.6024,27.541,27.5948,53600.0
2012-11-21 10:30:00,35.91,35.94,35.9,35.94,68600.0,27.5948,27.6178,27.5871,27.6178,68600.0
2012-11-21 10:35:00,35.94,35.97,35.92,35.94,70800.0,27.6178,27.6409,27.6024,27.6178,70800.0
2012-11-21 10:40:00,35.93,35.94,35.89,35.92,81900.0,27.6101,27.6178,27.5794,27.6024,81900.0
2012-11-21 10:45:00,35.91,35.93,35.9,35.92,25900.0,27.5948,27.6101,27.5871,27.6024,25900.0
2012-11-21 10:50:00,35.93,35.94,35.91,35.94,18600.0,27.6101,27.6178,27.5948,27.6178,18600.0
2012-11-21 10:55:00,35.95,35.97,35.94,35.95,43800.0,27.6255,27.6409,27.6178,27.6255,43800.0
2012-11-21 11:00:00,35.95,35.95,35.93,35.93,20500.0,27.6255,27.6255,27.6101,27.6101,20500.0
2012-11-21 11:05:00,35.94,35.98,35.94,35.97,42800.0,27.6178,27.6485,27.6178,27.6409,42800.0
2012-11-21 11:10:00,35.97,35.98,35.96,35.97,44800.0,27.6409,27.6485,27.6332,27.6409,44800.0
2012-11-21 11:15:00,35.97,35.98,35.94,35.95,36500.0,27.6409,27.6485,27.6178,27.6255,36500.0
2012-11-21 11:20:00,35.95,35.97,35.94,35.94,40400.0,27.6255,27.6409,27.6178,27.6178,40400.0
2012-11-21 11:25:00,35.94,35.95,35.92,35.95,21400.0,27.6178,27.6255,27.6024,27.6255,21400.0
2012-11-21 11:30:00,35.95,35.95,35.92,35.92,19900.0,27.6255,27.6255,27.6024,27.6024,19900.0
2012-11-21 11:35:00,35.92,35.93,35.9,35.91,17500.0,27.6024,27.6101,27.5871,27.5948,17500.0
2012-11-21 11:40:00,35.91,35.91,35.89,35.9,30200.0,27.5948,27.5948,27.5794,27.5871,30200.0
2012-11-21 11:45:00,35.91,35.91,35.87,35.88,51900.0,27.5948,27.5948,27.564,27.5717,51900.0
2012-11-21 11:50:00,35.88,35.89,35.87,35.87,33300.0,27.5717,27.5794,27.564,27.564,33300.0
2012-11-21 11:55:00,35.87,35.9,35.86,35.89,41300.0,27.564,27.5871,27.5563,27.5794,41300.0
2012-11-21 12:00:00,35.88,35.89,35.87,35.87,32300.0,27.5717,27.5794,27.564,27.564,32300.0
2012-11-21 12:05:00,35.87,35.9,35.87,35.9,63300.0,27.564,27.5871,27.564,27.5871,63300.0
2012-11-21 12:10:00,35.9,35.92,35.9,35.91,16000.0,27.5871,27.6024,27.5871,27.5948,16000.0
2012-11-21 12:15:00,35.91,35.91,35.9,35.91,8600.0,27.5948,27.5948,27.5871,27.5948,8600.0
2012-11-21 12:20:00,35.92,35.94,35.9,35.93,28100.0,27.6024,27.6178,27.5871,27.6101,28100.0
2012-11-21 12:25:00,35.93,35.95,35.93,35.95,13600.0,27.6101,27.6255,27.6101,27.6255,13600.0
2012-11-21 12:30:00,35.95,35.95,35.93,35.95,32300.0,27.6255,27.6255,27.6101,27.6255,32300.0
2012-11-21 12:35:00,35.95,35.95,35.93,35.93,51800.0,27.6255,27.6255,27.6101,27.6101,51800.0
2012-11-21 12:40:00,35.94,35.97,35.93,35.95,35600.0,27.6178,27.6409,27.6101,27.6255,35600.0
2012-11-21 12:45:00,35.96,35.97,35.94,35.94,25800.0,27.6332,27.6409,27.6178,27.6178,25800.0
2012-11-21 12:50:00,35.94,35.95,35.93,35.93,33200.0,27.6178,27.6255,27.6101,27.6101,33200.0
2012-11-21 12:55:00,35.94,35.94,35.91,35.92,46400.0,27.6178,27.6178,27.5948,27.6024,46400.0
2012-11-21 13:00:00,35.92,35.93,35.9,35.91,37700.0,27.6024,27.6101,27.5871,27.5948,37700.0
2012-11-21 13:05:00,35.91,35.93,35.9,35.92,23400.0,27.5948,27.6101,27.5871,27.6024,23400.0
2012-11-21 13:10:00,35.93,35.93,35.91,35.91,33100.0,27.6101,27.6101,27.5948,27.5948,33100.0
2012-11-21 13:15:00,35.91,35.92,35.9,35.91,50100.0,27.5948,27.6024,27.5871,27.5948,50100.0
2012-11-21 13:20:00,35.91,35.92,35.9,35.91,89300.0,27.5948,27.6024,27.5871,27.5948,89300.0
2012-11-21 13:25:00,35.91,35.92,35.9,35.92,17700.0,27.5948,27.6024,27.5871,27.6024,17700.0
2012-11-21 13:30:00,35.91,35.93,35.91,35.93,42100.0,27.5948,27.6101,27.5948,27.6101,42100.0
2012-11-21 13:35:00,35.93,35.97,35.92,35.97,64700.0,27.6101,27.6409,27.6024,27.6409,64700.0
2012-11-21 13:40:00,35.97,35.97,35.94,35.96,80000.0,27.6409,27.6409,27.6178,27.6332,80000.0
2012-11-21 13:45:00,35.96,35.97,35.95,35.95,101100.0,27.6332,27.6409,27.6255,27.6255,101100.0
2012-11-21 13:50:00,35.95,35.95,35.93,35.95,56900.0,27.6255,27.6255,27.6101,27.6255,56900.0
2012-11-21 13:55:00,35.95,35.96,35.94,35.95,23600.0,27.6255,27.6332,27.6178,27.6255,23600.0
2012-11-21 14:00:00,35.95,35.96,35.93,35.94,101000.0,27.6255,27.6332,27.6101,27.6178,101000.0
2012-11-21 14:05:00,35.94,35.95,35.94,35.95,10300.0,27.6178,27.6255,27.6178,27.6255,10300.0
2012-11-21 14:10:00,35.95,35.96,35.94,35.95,25200.0,27.6255,27.6332,27.6178,27.6255,25200.0
2012-11-21 14:15:00,35.95,35.95,35.92,35.92,32300.0,27.6255,27.6255,27.6024,27.6024,32300.0
2012-11-21 14:20:00,35.93,35.94,35.91,35.91,25600.0,27.6101,27.6178,27.5948,27.5948,25600.0
2012-11-21 14:25:00,35.91,35.94,35.89,35.93,23300.0,27.5948,27.6178,27.5794,27.6101,23300.0
2012-11-21 14:30:00,35.93,35.94,35.93,35.93,60900.0,27.6101,27.6178,27.6101,27.6101,60900.0
2012-11-21 14:35:00,35.94,35.94,35.93,35.93,15000.0,27.6178,27.6178,27.6101,27.6101,15000.0
2012-11-21 14:40:00,35.94,35.94,35.92,35.93,18300.0,27.6178,27.6178,27.6024,27.6101,18300.0
2012-11-21 14:45:00,35.93,35.93,35.91,35.91,17700.0,27.6101,27.6101,27.5948,27.5948,17700.0
2012-11-21 14:50:00,35.91,35.92,35.91,35.91,18200.0,27.5948,27.6024,27.5948,27.5948,18200.0
2012-11-21 14:55:00,35.91,35.92,35.89,35.89,181700.0,27.5948,27.6024,27.5794,27.5794,181700.0
2012-11-21 15:00:00,35.9,35.9,35.88,35.89,46700.0,27.5871,27.5871,27.5717,27.5794,46700.0
2012-11-21 15:05:00,35.9,35.91,35.89,35.91,34700.0,27.5871,27.5948,27.5794,27.5948,34700.0
2012-11-21 15:10:00,35.91,35.91,35.89,35.89,16800.0,27.5948,27.5948,27.5794,27.5794,16800.0
2012-11-21 15:15:00,35.89,35.92,35.89,35.92,34500.0,27.5794,27.6024,27.5794,27.6024,34500.0
2012-11-21 15:20:00,35.91,35.92,35.87,35.88,58600.0,27.5948,27.6024,27.564,27.5717,58600.0
2012-11-21 15:25:00,35.88,35.89,35.86,35.88,92300.0,27.5717,27.5794,27.5563,27.5717,92300.0
2012-11-21 15:30:00,35.88,35.89,35.88,35.88,48500.0,27.5717,27.5794,27.5717,27.5717,48500.0
2012-11-21 15:35:00,35.88,35.9,35.88,35.9,81500.0,27.5717,27.5871,27.5717,27.5871,81500.0
2012-11-21 15:40:00,35.9,35.92,35.89,35.91,81400.0,27.5871,27.6024,27.5794,27.5948,81400.0
2012-11-21 15:45:00,35.91,35.91,35.88,35.89,159900.0,27.5948,27.5948,27.5717,27.5794,159900.0
2012-11-21 15:50:00,35.89,35.9,35.87,35.9,90900.0,27.5794,27.5871,27.564,27.5871,90900.0
2012-11-21 15:55:00,35.9,35.92,35.88,35.92,422400.0,27.5871,27.6024,27.5717,27.6024,422400.0
2012-11-23 09:30:00,36.14,36.16,36.08,36.11,26000.0,27.7715,27.7869,27.7254,27.7484,26000.0
2012-11-23 09:35:00,36.11,36.13,36.07,36.07,43800.0,27.7484,27.7638,27.7177,27.7177,43800.0
2012-11-23 09:40:00,36.07,36.12,36.05,36.05,53800.0,27.7177,27.7561,27.7023,27.7023,53800.0
2012-11-23 09:45:00,36.07,36.12,36.06,36.12,24200.0,27.7177,27.7561,27.71,27.7561,24200.0
2012-11-23 09:50:00,36.12,36.15,36.09,36.14,16800.0,27.7561,27.7792,27.7331,27.7715,16800.0
2012-11-23 09:55:00,36.14,36.17,36.14,36.16,22400.0,27.7715,27.7946,27.7715,27.7869,22400.0
2012-11-23 10:00:00,36.16,36.22,36.16,36.21,65500.0,27.7869,27.833,27.7869,27.8253,65500.0
2012-11-23 10:05:00,36.22,36.23,36.2,36.22,35200.0,27.833,27.8407,27.8176,27.833,35200.0
2012-11-23 10:10:00,36.24,36.28,36.24,36.28,29600.0,27.8483,27.8791,27.8483,27.8791,29600.0
2012-11-23 10:15:00,36.3,36.35,36.3,36.35,62100.0,27.8944,27.9329,27.8944,27.9329,62100.0
2012-11-23 10:20:00,36.35,36.38,36.34,36.36,87600.0,27.9329,27.9559,27.9252,27.9406,87600.0
2012-11-23 10:25:00,36.37,36.39,36.36,36.37,80900.0,27.9482,27.9636,27.9406,27.9482,80900.0
2012-11-23 10:30:00,36.36,36.38,36.34,36.35,48100.0,27.9406,27.9559,27.9252,27.9329,48100.0
2012-11-23 10:35:00,36.35,36.35,36.32,36.33,28200.0,27.9329,27.9329,27.9098,27.9175,28200.0
2012-11-23 10:40:00,36.32,36.32,36.27,36.29,89000.0,27.9098,27.9098,27.8714,27.8868,89000.0
2012-11-23 10:45:00,36.29,36.31,36.27,36.3,207300.0,27.8868,27.9021,27.8714,27.8944,207300.0
2012-11-23 10:50:00,36.3,36.32,36.3,36.32,41700.0,27.8944,27.9098,27.8944,27.9098,41700.0
2012-11-23 10:55:00,36.32,36.34,36.31,36.33,12500.0,27.9098,27.9252,27.9021,27.9175,12500.0
2012-11-23 11:00:00,36.32,36.34,36.32,36.33,14100.0,27.9098,27.9252,27.9098,27.9175,14100.0
2012-11-23 11:05:00,36.33,36.35,36.33,36.34,34700.0,27.9175,27.9329,27.9175,27.9252,34700.0
2012-11-23 11:10:00,36.33,36.35,36.33,36.34,9200.0,27.9175,27.9329,27.9175,27.9252,9200.0
2012-11-23 11:15:00,36.34,36.34,36.32,36.33,11400.0,27.9252,27.9252,27.9098,27.9175,11400.0
2012-11-23 11:20:00,36.34,36.36,36.34,36.35,43800.0,27.9252,27.9406,27.9252,27.9329,43800.0
2012-11-23 11:25:00,36.34,36.34,36.3,36.3,44900.0,27.9252,27.9252,27.8944,27.8944,44900.0
2012-11-23 11:30:00,36.3,36.32,36.29,36.29,8200.0,27.8944,27.9098,27.8868,27.8868,8200.0
2012-11-23 11:35:00,36.29,36.29,36.26,36.28,13000.0,27.8868,27.8868,27.8637,27.8791,13000.0
2012-11-23 11:40:00,36.28,36.3,36.27,36.27,53300.0,27.8791,27.8944,27.8714,27.8714,53300.0
2012-11-23 11:45:00,36.27,36.29,36.27,36.27,11300.0,27.8714,27.8868,27.8714,27.8714,11300.0
2012-11-23 11:50:00,36.27,36.28,36.24,36.24,29100.0,27.8714,27.8791,27.8483,27.8483,29100.0
2012-11-23 11:55:00,36.24,36.24,36.21,36.22,25300.0,27.8483,27.8483,27.8253,27.833,25300.0
2012-11-23 12:00:00,36.23,36.27,36.23,36.25,67900.0,27.8407,27.8714,27.8407,27.856,67900.0
2012-11-23 12:05:00,36.24,36.27,36.23,36.27,70300.0,27.8483,27.8714,27.8407,27.8714,70300.0
2012-11-23 12:10:00,36.27,36.27,36.23,36.26,25800.0,27.8714,27.8714,27.8407,27.8637,25800.0
2012-11-23 12:15:00,36.25,36.27,36.24,36.25,41800.0,27.856,27.8714,27.8483,27.856,41800.0
2012-11-23 12:20:00,36.25,36.3,36.25,36.3,32800.0,27.856,27.8944,27.856,27.8944,32800.0
2012-11-23 12:25:00,36.29,36.3,36.28,36.3,16900.0,27.8868,27.8944,27.8791,27.8944,16900.0
2012-11-23 12:30:00,36.3,36.31,36.29,36.31,90500.0,27.8944,27.9021,27.8868,27.9021,90500.0
2012-11-23 12:35:00,36.32,36.4,36.32,36.38,173900.0,27.9098,27.9713,27.9098,27.9559,173900.0
2012-11-23 12:40:00,36.4,36.4,36.37,36.38,158500.0,27.9713,27.9713,27.9482,27.9559,158500.0
2012-11-23 12:45:00,36.38,36.4,36.34,36.34,148400.0,27.9559,27.9713,27.9252,27.9252,148400.0
2012-11-23 12:50:00,36.35,36.37,36.34,36.36,209800.0,27.9329,27.9482,27.9252,27.9406,209800.0
2012-11-23 12:55:00,36.36,36.42,36.36,36.42,417800.0,27.9406,27.9867,27.9406,27.9867,417800.0
2012-11-26 09:30:00,36.31,36.32,36.19,36.19,55100.0,27.9021,27.9098,27.8099,27.8099,55100.0
2012-11-26 09:35:00,36.19,36.27,36.19,36.23,44200.0,27.8099,27.8714,27.8099,27.8407,44200.0
2012-11-26 09:40:00,36.21,36.3,36.21,36.29,28300.0,27.8253,27.8944,27.8253,27.8868,28300.0
2012-11-26 09:45:00,36.3,36.33,36.28,36.3,23000.0,27.8944,27.9175,27.8791,27.8944,23000.0
2012-11-26 09:50:00,36.3,36.33,36.27,36.29,37600.0,27.8944,27.9175,27.8714,27.8868,37600.0
2012-11-26 09:55:00,36.3,36.3,36.25,36.27,41200.0,27.8944,27.8944,27.856,27.8714,41200.0
2012-11-26 10:00:00,36.28,36.29,36.23,36.28,35700.0,27.8791,27.8868,27.8407,27.8791,35700.0
2012-11-26 10:05:00,36.28,36.28,36.2,36.21,54400.0,27.8791,27.8791,27.8176,27.8253,54400.0
2012-11-26 10:10:00,36.21,36.21,36.16,36.18,51200.0,27.8253,27.8253,27.7869,27.8022,51200.0
2012-11-26 10:15:00,36.17,36.17,36.14,36.17,628200.0,27.7946,27.7946,27.7715,27.7946,628200.0
2012-11-26 10:20:00,36.18,36.19,36.13,36.13,29100.0,27.8022,27.8099,27.7638,27.7638,29100.0
2012-11-26 10:25:00,36.11,36.14,36.11,36.13,45200.0,27.7484,27.7715,27.7484,27.7638,45200.0
2012-11-26 10:30:00,36.12,36.18,36.11,36.14,55900.0,27.7561,27.8022,27.7484,27.7715,55900.0
2012-11-26 10:35:00,36.14,36.17,36.14,36.16,23300.0,27.7715,27.7946,27.7715,27.7869,23300.0
2012-11-26 10:40:00,36.17,36.2,36.17,36.19,34600.0,27.7946,27.8176,27.7946,27.8099,34600.0
2012-11-26 10:45:00,36.19,36.21,36.18,36.2,27200.0,27.8099,27.8253,27.8022,27.8176,27200.0
2012-11-26 10:50:00,36.2,36.21,36.17,36.18,77400.0,27.8176,27.8253,27.7946,27.8022,77400.0
2012-11-26 10:55:00,36.18,36.18,36.13,36.14,30100.0,27.8022,27.8022,27.7638,27.7715,30100.0
2012-11-26 11:00:00,36.14,36.14,36.1,36.1,28900.0,27.7715,27.7715,27.7408,27.7408,28900.0
2012-11-26 11:05:00,36.09,36.12,36.09,36.11,77600.0,27.7331,27.7561,27.7331,27.7484,77600.0
2012-11-26 11:10:00,36.12,36.12,36.09,36.12,31200.0,27.7561,27.7561,27.7331,27.7561,31200.0
2012-11-26 11:15:00,36.12,36.12,36.1,36.11,15700.0,27.7561,27.7561,27.7408,27.7484,15700.0
2012-11-26 11:20:00,36.11,36.12,36.09,36.09,21500.0,27.7484,27.7561,27.7331,27.7331,21500.0
2012-11-26 11:25:00,36.09,36.14,36.08,36.13,49400.0,27.7331,27.7715,27.7254,27.7638,49400.0
2012-11-26 11:30:00,36.13,36.15,36.12,36.14,11900.0,27.7638,27.7792,27.7561,27.7715,11900.0
2012-11-26 11:35:00,36.15,36.16,36.14,36.15,25400.0,27.7792,27.7869,27.7715,27.7792,25400.0
2012-11-26 11:40:00,36.15,36.17,36.14,36.15,19000.0,27.7792,27.7946,27.7715,27.7792,19000.0
2012-11-26 11:45:00,36.14,36.18,36.14,36.16,45400.0,27.7715,27.8022,27.7715,27.7869,45400.0
2012-11-26 11:50:00,36.17,36.18,36.15,36.15,26900.0,27.7946,27.8022,27.7792,27.7792,26900.0
2012-11-26 11:55:00,36.15,36.16,36.15,36.16,17000.0,27.7792,27.7869,27.7792,27.7869,17000.0
2012-11-26 12:00:00,36.16,36.19,36.16,36.18,21200.0,27.7869,27.8099,27.7869,27.8022,21200.0
2012-11-26 12:05:00,36.18,36.21,36.18,36.21,49900.0,27.8022,27.8253,27.8022,27.8253,49900.0
2012-11-26 12:10:00,36.2,36.2,36.19,36.19,10900.0,27.8176,27.8176,27.8099,27.8099,10900.0
2012-11-26 12:15:00,36.19,36.22,36.18,36.21,17500.0,27.8099,27.833,27.8022,27.8253,17500.0
2012-11-26 12:20:00,36.21,36.22,36.19,36.2,14400.0,27.8253,27.833,27.8099,27.8176,14400.0
2012-11-26 12:25:00,36.2,36.22,36.16,36.18,144900.0,27.8176,27.833,27.7869,27.8022,144900.0
2012-11-26 12:30:00,36.18,36.19,36.13,36.13,58500.0,27.8022,27.8099,27.7638,27.7638,58500.0
2012-11-26 12:35:00,36.13,36.2,36.13,36.2,11100.0,27.7638,27.8176,27.7638,27.8176,11100.0
2012-11-26 12:40:00,36.19,36.22,36.18,36.2,47100.0,27.8099,27.833,27.8022,27.8176,47100.0
2012-11-26 12:45:00,36.2,36.23,36.2,36.23,42200.0,27.8176,27.8407,27.8176,27.8407,42200.0
2012-11-26 12:50:00,36.23,36.25,36.21,36.25,30900.0,27.8407,27.856,27.8253,27.856,30900.0
2012-11-26 12:55:00,36.24,36.25,36.22,36.23,41700.0,27.8483,27.856,27.833,27.8407,41700.0
2012-11-26 13:00:00,36.23,36.24,36.22,36.23,25000.0,27.8407,27.8483,27.833,27.8407,25000.0
2012-11-26 13:05:00,36.23,36.26,36.23,36.25,164200.0,27.8407,27.8637,27.8407,27.856,164200.0
2012-11-26 13:10:00,36.24,36.26,36.23,36.24,80400.0,27.8483,27.8637,27.8407,27.8483,80400.0
2012-11-26 13:15:00,36.23,36.29,36.23,36.29,116600.0,27.8407,27.8868,27.8407,27.8868,116600.0
2012-11-26 13:20:00,36.29,36.3,36.28,36.29,45900.0,27.8868,27.8944,27.8791,27.8868,45900.0
2012-11-26 13:25:00,36.28,36.29,36.27,36.28,13100.0,27.8791,27.8868,27.8714,27.8791,13100.0
2012-11-26 13:30:00,36.29,36.3,36.27,36.28,30100.0,27.8868,27.8944,27.8714,27.8791,30100.0
2012-11-26 13:35:00,36.28,36.29,36.27,36.27,30700.0,27.8791,27.8868,27.8714,27.8714,30700.0
2012-11-26 13:40:00,36.27,36.28,36.25,36.27,33400.0,27.8714,27.8791,27.856,27.8714,33400.0
2012-11-26 13:45:00,36.27,36.27,36.25,36.26,39100.0,27.8714,27.8714,27.856,27.8637,39100.0
2012-11-26 13:50:00,36.26,36.28,36.25,36.27,33900.0,27.8637,27.8791,27.856,27.8714,33900.0
2012-11-26 13:55:00,36.26,36.27,36.25,36.26,37500.0,27.8637,27.8714,27.856,27.8637,37500.0
2012-11-26 14:00:00,36.25,36.25,36.22,36.24,42600.0,27.856,27.856,27.833,27.8483,42600.0
2012-11-26 14:05:00,36.25,36.26,36.23,36.26,42700.0,27.856,27.8637,27.8407,27.8637,42700.0
2012-11-26 14:10:00,36.26,36.27,36.24,36.25,26100.0,27.8637,27.8714,27.8483,27.856,26100.0
2012-11-26 14:15:00,36.24,36.27,36.24,36.25,22300.0,27.8483,27.8714,27.8483,27.856,22300.0
2012-11-26 14:20:00,36.25,36.27,36.23,36.25,31900.0,27.856,27.8714,27.8407,27.856,31900.0
2012-11-26 14:25:00,36.24,36.27,36.23,36.25,49600.0,27.8483,27.8714,27.8407,27.856,49600.0
2012-11-26 14:30:00,36.25,36.27,36.24,36.26,35800.0,27.856,27.8714,27.8483,27.8637,35800.0
2012-11-26 14:35:00,36.26,36.28,36.25,36.28,39700.0,27.8637,27.8791,27.856,27.8791,39700.0
2012-11-26 14:40:00,36.28,36.29,36.27,36.29,37700.0,27.8791,27.8868,27.8714,27.8868,37700.0
2012-11-26 14:45:00,36.29,36.32,36.28,36.32,136800.0,27.8868,27.9098,27.8791,27.9098,136800.0
2012-11-26 14:50:00,36.32,36.35,36.31,36.33,42300.0,27.9098,27.9329,27.9021,27.9175,42300.0
2012-11-26 14:55:00,36.33,36.35,36.33,36.34,25800.0,27.9175,27.9329,27.9175,27.9252,25800.0
2012-11-26 15:00:00,36.33,36.35,36.32,36.34,126900.0,27.9175,27.9329,27.9098,27.9252,126900.0
2012-11-26 15:05:00,36.34,36.36,36.33,36.35,48900.0,27.9252,27.9406,27.9175,27.9329,48900.0
2012-11-26 15:10:00,36.34,36.35,36.32,36.33,44100.0,27.9252,27.9329,27.9098,27.9175,44100.0
2012-11-26 15:15:00,36.33,36.34,36.31,36.32,33500.0,27.9175,27.9252,27.9021,27.9098,33500.0
2012-11-26 15:20:00,36.33,36.36,36.32,36.34,41300.0,27.9175,27.9406,27.9098,27.9252,41300.0
2012-11-26 15:25:00,36.34,36.35,36.33,36.34,19600.0,27.9252,27.9329,27.9175,27.9252,19600.0
2012-11-26 15:30:00,36.33,36.34,36.3,36.32,53600.0,27.9175,27.9252,27.8944,27.9098,53600.0
2012-11-26 15:35:00,36.32,36.34,36.32,36.34,40700.0,27.9098,27.9252,27.9098,27.9252,40700.0
2012-11-26 15:40:00,36.33,36.37,36.33,36.36,69900.0,27.9175,27.9482,27.9175,27.9406,69900.0
2012-11-26 15:45:00,36.35,36.37,36.34,36.36,95700.0,27.9329,27.9482,27.9252,27.9406,95700.0
2012-11-26 15:50:00,36.36,36.37,36.34,36.34,115500.0,27.9406,27.9482,27.9252,27.9252,115500.0
2012-11-26 15:55:00,36.34,36.42,36.34,36.42,505800.0,27.9252,27.9867,27.9252,27.9867,505800.0
2012-11-27 09:30:00,36.41,36.43,36.31,36.37,47700.0,27.979,27.9943,27.9021,27.9482,47700.0
2012-11-27 09:35:00,36.36,36.4,36.36,36.38,45300.0,27.9406,27.9713,27.9406,27.9559,45300.0
2012-11-27 09:40:00,36.38,36.41,36.34,36.41,66000.0,27.9559,27.979,27.9252,27.979,66000.0
2012-11-27 09:45:00,36.41,36.47,36.39,36.47,63000.0,27.979,28.0251,27.9636,28.0251,63000.0
2012-11-27 09:50:00,36.47,36.49,36.42,36.42,52700.0,28.0251,28.0405,27.9867,27.9867,52700.0
2012-11-27 09:55:00,36.42,36.47,36.42,36.47,27600.0,27.9867,28.0251,27.9867,28.0251,27600.0
2012-11-27 10:00:00,36.46,36.48,36.4,36.41,103300.0,28.0174,28.0328,27.9713,27.979,103300.0
2012-11-27 10:05:00,36.41,36.43,36.39,36.41,39300.0,27.979,27.9943,27.9636,27.979,39300.0
2012-11-27 10:10:00,36.41,36.43,36.39,36.39,34500.0,27.979,27.9943,27.9636,27.9636,34500.0
2012-11-27 10:15:00,36.38,36.4,36.34,36.35,69600.0,27.9559,27.9713,27.9252,27.9329,69600.0
2012-11-27 10:20:00,36.35,36.38,36.3,36.34,131600.0,27.9329,27.9559,27.8944,27.9252,131600.0
2012-11-27 10:25:00,36.34,36.36,36.33,36.35,51400.0,27.9252,27.9406,27.9175,27.9329,51400.0
2012-11-27 10:30:00,36.35,36.36,36.31,36.35,64100.0,27.9329,27.9406,27.9021,27.9329,64100.0
2012-11-27 10:35:00,36.35,36.36,36.31,36.32,82400.0,27.9329,27.9406,27.9021,27.9098,82400.0
2012-11-27 10:40:00,36.32,36.34,36.31,36.32,80400.0,27.9098,27.9252,27.9021,27.9098,80400.0
2012-11-27 10:45:00,36.32,36.39,36.31,36.37,39300.0,27.9098,27.9636,27.9021,27.9482,39300.0
2012-11-27 10:50:00,36.37,36.4,36.35,36.39,46000.0,27.9482,27.9713,27.9329,27.9636,46000.0
2012-11-27 10:55:00,36.39,36.39,36.36,36.36,79200.0,27.9636,27.9636,27.9406,27.9406,79200.0
2012-11-27 11:00:00,36.36,36.4,36.36,36.39,100600.0,27.9406,27.9713,27.9406,27.9636,100600.0
2012-11-27 11:05:00,36.39,36.4,36.38,36.4,44700.0,27.9636,27.9713,27.9559,27.9713,44700.0
2012-11-27 11:10:00,36.39,36.41,36.39,36.4,17500.0,27.9636,27.979,27.9636,27.9713,17500.0
2012-11-27 11:15:00,36.4,36.42,36.4,36.42,42400.0,27.9713,27.9867,27.9713,27.9867,42400.0
2012-11-27 11:20:00,36.41,36.42,36.4,36.42,64100.0,27.979,27.9867,27.9713,27.9867,64100.0
2012-11-27 11:25:00,36.42,36.43,36.39,36.42,34700.0,27.9867,27.9943,27.9636,27.9867,34700.0
2012-11-27 11:30:00,36.42,36.42,36.4,36.41,23400.0,27.9867,27.9867,27.9713,27.979,23400.0
2012-11-27 11:35:00,36.42,36.54,36.42,36.54,58600.0,27.9867,28.0789,27.9867,28.0789,58600.0
2012-11-27 11:40:00,36.54,36.54,36.49,36.52,207200.0,28.0789,28.0789,28.0405,28.0635,207200.0
2012-11-27 11:45:00,36.52,36.52,36.5,36.5,173500.0,28.0635,28.0635,28.0481,28.0481,173500.0
2012-11-27 11:50:00,36.51,36.58,36.5,36.54,80300.0,28.0558,28.1096,28.0481,28.0789,80300.0
2012-11-27 11:55:00,36.55,36.57,36.54,36.56,38000.0,28.0866,28.1019,28.0789,28.0942,38000.0
2012-11-27 12:00:00,36.56,36.59,36.55,36.57,107200.0,28.0942,28.1173,28.0866,28.1019,107200.0
2012-11-27 12:05:00,36.57,36.57,36.54,36.54,22500.0,28.1019,28.1019,28.0789,28.0789,22500.0
2012-11-27 12:10:00,36.55,36.56,36.52,36.52,17200.0,28.0866,28.0942,28.0635,28.0635,17200.0
2012-11-27 12:15:00,36.52,36.54,36.5,36.52,50900.0,28.0635,28.0789,28.0481,28.0635,50900.0
2012-11-27 12:20:00,36.52,36.53,36.52,36.53,25300.0,28.0635,28.0712,28.0635,28.0712,25300.0
2012-11-27 12:25:00,36.53,36.55,36.53,36.53,17600.0,28.0712,28.0866,28.0712,28.0712,17600.0
2012-11-27 12:30:00,36.53,36.54,36.51,36.51,19600.0,28.0712,28.0789,28.0558,28.0558,19600.0
2012-11-27 12:35:00,36.52,36.53,36.52,36.53,19300.0,28.0635,28.0712,28.0635,28.0712,19300.0
2012-11-27 12:40:00,36.53,36.56,36.53,36.55,22700.0,28.0712,28.0942,28.0712,28.0866,22700.0
2012-11-27 12:45:00,36.55,36.57,36.54,36.55,17200.0,28.0866,28.1019,28.0789,28.0866,17200.0
2012-11-27 12:50:00,36.54,36.55,36.52,36.52,26500.0,28.0789,28.0866,28.0635,28.0635,26500.0
2012-11-27 12:55:00,36.51,36.55,36.51,36.54,163100.0,28.0558,28.0866,28.0558,28.0789,163100.0
2012-11-27 13:00:00,36.54,36.54,36.5,36.52,41300.0,28.0789,28.0789,28.0481,28.0635,41300.0
2012-11-27 13:05:00,36.52,36.52,36.51,36.52,30100.0,28.0635,28.0635,28.0558,28.0635,30100.0
2012-11-27 13:10:00,36.52,36.52,36.51,36.52,11000.0,28.0635,28.0635,28.0558,28.0635,11000.0
2012-11-27 13:15:00,36.52,36.54,36.52,36.53,18200.0,28.0635,28.0789,28.0635,28.0712,18200.0
2012-11-27 13:20:00,36.53,36.53,36.5,36.52,19100.0,28.0712,28.0712,28.0481,28.0635,19100.0
2012-11-27 13:25:00,36.52,36.52,36.47,36.5,27800.0,28.0635,28.0635,28.0251,28.0481,27800.0
2012-11-27 13:30:00,36.5,36.51,36.49,36.5,54400.0,28.0481,28.0558,28.0405,28.0481,54400.0
2012-11-27 13:35:00,36.51,36.52,36.49,36.5,23800.0,28.0558,28.0635,28.0405,28.0481,23800.0
2012-11-27 13:40:00,36.49,36.53,36.48,36.53,55800.0,28.0405,28.0712,28.0328,28.0712,55800.0
2012-11-27 13:45:00,36.53,36.54,36.51,36.52,19700.0,28.0712,28.0789,28.0558,28.0635,19700.0
2012-11-27 13:50:00,36.51,36.51,36.48,36.48,21600.0,28.0558,28.0558,28.0328,28.0328,21600.0
2012-11-27 13:55:00,36.49,36.5,36.48,36.48,20600.0,28.0405,28.0481,28.0328,28.0328,20600.0
2012-11-27 14:00:00,36.49,36.5,36.45,36.49,59200.0,28.0405,28.0481,28.0097,28.0405,59200.0
2012-11-27 14:05:00,36.49,36.49,36.47,36.48,24500.0,28.0405,28.0405,28.0251,28.0328,24500.0
2012-11-27 14:10:00,36.49,36.52,36.49,36.51,21100.0,28.0405,28.0635,28.0405,28.0558,21100.0
2012-11-27 14:15:00,36.51,36.52,36.5,36.52,24900.0,28.0558,28.0635,28.0481,28.0635,24900.0
2012-11-27 14:20:00,36.52,36.52,36.42,36.42,138800.0,28.0635,28.0635,27.9867,27.9867,138800.0
2012-11-27 14:25:00,36.43,36.43,36.34,36.36,57100.0,27.9943,27.9943,27.9252,27.9406,57100.0
2012-11-27 14:30:00,36.36,36.38,36.34,36.35,43800.0,27.9406,27.9559,27.9252,27.9329,43800.0
2012-11-27 14:35:00,36.36,36.37,36.32,36.36,108400.0,27.9406,27.9482,27.9098,27.9406,108400.0
2012-11-27 14:40:00,36.36,36.37,36.32,36.32,91100.0,27.9406,27.9482,27.9098,27.9098,91100.0
2012-11-27 14:45:00,36.33,36.35,36.3,36.33,76300.0,27.9175,27.9329,27.8944,27.9175,76300.0
2012-11-27 14:50:00,36.33,36.34,36.31,36.32,50000.0,27.9175,27.9252,27.9021,27.9098,50000.0
2012-11-27 14:55:00,36.33,36.39,36.32,36.37,26100.0,27.9175,27.9636,27.9098,27.9482,26100.0
2012-11-27 15:00:00,36.37,36.4,36.35,36.37,36700.0,27.9482,27.9713,27.9329,27.9482,36700.0
2012-11-27 15:05:00,36.35,36.41,36.34,36.4,34000.0,27.9329,27.979,27.9252,27.9713,34000.0
2012-11-27 15:10:00,36.4,36.44,36.38,36.4,35300.0,27.9713,28.002,27.9559,27.9713,35300.0
2012-11-27 15:15:00,36.4,36.41,36.37,36.38,77600.0,27.9713,27.979,27.9482,27.9559,77600.0
2012-11-27 15:20:00,36.38,36.43,36.37,36.41,67900.0,27.9559,27.9943,27.9482,27.979,67900.0
2012-11-27 15:25:00,36.41,36.42,36.38,36.41,70100.0,27.979,27.9867,27.9559,27.979,70100.0
2012-11-27 15:30:00,36.4,36.43,36.38,36.38,237000.0,27.9713,27.9943,27.9559,27.9559,237000.0
2012-11-27 15:35:00,36.38,36.38,36.33,36.34,54900.0,27.9559,27.9559,27.9175,27.9252,54900.0
2012-11-27 15:40:00,36.34,36.35,36.3,36.31,85200.0,27.9252,27.9329,27.8944,27.9021,85200.0
2012-11-27 15:45:00,36.3,36.33,36.29,36.31,77500.0,27.8944,27.9175,27.8868,27.9021,77500.0
2012-11-27 15:50:00,36.31,36.33,36.29,36.29,76000.0,27.9021,27.9175,27.8868,27.8868,76000.0
2012-11-27 15:55:00,36.29,36.3,36.26,36.29,379600.0,27.8868,27.8944,27.8637,27.8868,379600.0
2012-11-28 09:30:00,35.94,35.98,35.84,35.84,498400.0,27.6178,27.6485,27.541,27.541,498400.0
2012-11-28 09:35:00,35.84,35.91,35.82,35.86,334600.0,27.541,27.5948,27.5256,27.5563,334600.0
2012-11-28 09:40:00,35.85,35.9,35.83,35.88,152200.0,27.5486,27.5871,27.5333,27.5717,152200.0
2012-11-28 09:45:00,35.89,35.9,35.84,35.87,82700.0,27.5794,27.5871,27.541,27.564,82700.0
2012-11-28 09:50:00,35.87,35.89,35.83,35.88,71700.0,27.564,27.5794,27.5333,27.5717,71700.0
2012-11-28 09:55:00,35.88,35.92,35.86,35.91,290800.0,27.5717,27.6024,27.5563,27.5948,290800.0
2012-11-28 10:00:00,35.9,35.9,35.74,35.76,309400.0,27.5871,27.5871,27.4641,27.4795,309400.0
2012-11-28 10:05:00,35.75,35.82,35.73,35.78,136300.0,27.4718,27.5256,27.4564,27.4949,136300.0
2012-11-28 10:10:00,35.79,35.85,35.79,35.85,58700.0,27.5025,27.5486,27.5025,27.5486,58700.0
2012-11-28 10:15:00,35.85,35.86,35.8,35.85,28800.0,27.5486,27.5563,27.5102,27.5486,28800.0
2012-11-28 10:20:00,35.84,35.99,35.83,35.97,486900.0,27.541,27.6562,27.5333,27.6409,486900.0
2012-11-28 10:25:00,35.97,35.97,35.93,35.94,66200.0,27.6409,27.6409,27.6101,27.6178,66200.0
2012-11-28 10:30:00,35.94,35.96,35.93,35.93,52000.0,27.6178,27.6332,27.6101,27.6101,52000.0
2012-11-28 10:35:00,35.92,36.12,35.92,36.09,260300.0,27.6024,27.7561,27.6024,27.7331,260300.0
2012-11-28 10:40:00,36.1,36.11,36.06,36.07,99500.0,27.7408,27.7484,27.71,27.7177,99500.0
2012-11-28 10:45:00,36.07,36.13,36.05,36.08,279000.0,27.7177,27.7638,27.7023,27.7254,279000.0
2012-11-28 10:50:00,36.06,36.08,36.02,36.04,100000.0,27.71,27.7254,27.6793,27.6947,100000.0
2012-11-28 10:55:00,36.05,36.08,36.04,36.06,46100.0,27.7023,27.7254,27.6947,27.71,46100.0
2012-11-28 11:00:00,36.07,36.12,36.06,36.08,78700.0,27.7177,27.7561,27.71,27.7254,78700.0
2012-11-28 11:05:00,36.08,36.09,36.06,36.08,36000.0,27.7254,27.7331,27.71,27.7254,36000.0
2012-11-28 11:10:00,36.08,36.14,36.07,36.12,114700.0,27.7254,27.7715,27.7177,27.7561,114700.0
2012-11-28 11:15:00,36.13,36.25,36.12,36.25,176500.0,27.7638,27.856,27.7561,27.856,176500.0
2012-11-28 11:20:00,36.26,36.27,36.18,36.18,42400.0,27.8637,27.8714,27.8022,27.8022,42400.0
2012-11-28 11:25:00,36.2,36.2,36.17,36.19,32500.0,27.8176,27.8176,27.7946,27.8099,32500.0
2012-11-28 11:30:00,36.2,36.21,36.1,36.15,41200.0,27.8176,27.8253,27.7408,27.7792,41200.0
2012-11-28 11:35:00,36.15,36.18,36.14,36.18,166100.0,27.7792,27.8022,27.7715,27.8022,166100.0
2012-11-28 11:40:00,36.18,36.19,36.11,36.12,40400.0,27.8022,27.8099,27.7484,27.7561,40400.0
2012-11-28 11:45:00,36.12,36.13,36.11,36.12,14100.0,27.7561,27.7638,27.7484,27.7561,14100.0
2012-11-28 11:50:00,36.12,36.13,36.09,36.1,72300.0,27.7561,27.7638,27.7331,27.7408,72300.0
2012-11-28 11:55:00,36.11,36.14,36.11,36.13,21600.0,27.7484,27.7715,27.7484,27.7638,21600.0
2012-11-28 12:00:00,36.12,36.15,36.06,36.07,124900.0,27.7561,27.7792,27.71,27.7177,124900.0
2012-11-28 12:05:00,36.06,36.1,36.03,36.1,249200.0,27.71,27.7408,27.687,27.7408,249200.0
2012-11-28 12:10:00,36.09,36.21,36.05,36.15,174000.0,27.7331,27.8253,27.7023,27.7792,174000.0
2012-11-28 12:15:00,36.14,36.31,36.14,36.25,132900.0,27.7715,27.9021,27.7715,27.856,132900.0
2012-11-28 12:20:00,36.26,36.28,36.24,36.28,56100.0,27.8637,27.8791,27.8483,27.8791,56100.0
2012-11-28 12:25:00,36.3,36.33,36.26,36.29,250800.0,27.8944,27.9175,27.8637,27.8868,250800.0
2012-11-28 12:30:00,36.3,36.34,36.29,36.3,109300.0,27.8944,27.9252,27.8868,27.8944,109300.0
2012-11-28 12:35:00,36.31,36.34,36.3,36.32,68100.0,27.9021,27.9252,27.8944,27.9098,68100.0
2012-11-28 12:40:00,36.32,36.32,36.26,36.27,80200.0,27.9098,27.9098,27.8637,27.8714,80200.0
2012-11-28 12:45:00,36.26,36.28,36.23,36.24,19500.0,27.8637,27.8791,27.8407,27.8483,19500.0
2012-11-28 12:50:00,36.23,36.25,36.23,36.24,19200.0,27.8407,27.856,27.8407,27.8483,19200.0
2012-11-28 12:55:00,36.25,36.29,36.25,36.28,15000.0,27.856,27.8868,27.856,27.8791,15000.0
2012-11-28 13:00:00,36.27,36.29,36.24,36.24,13900.0,27.8714,27.8868,27.8483,27.8483,13900.0
2012-11-28 13:05:00,36.24,36.24,36.2,36.2,60600.0,27.8483,27.8483,27.8176,27.8176,60600.0
2012-11-28 13:10:00,36.19,36.24,36.19,36.23,40300.0,27.8099,27.8483,27.8099,27.8407,40300.0
2012-11-28 13:15:00,36.23,36.24,36.22,36.22,13300.0,27.8407,27.8483,27.833,27.833,13300.0
2012-11-28 13:20:00,36.22,36.24,36.21,36.24,33300.0,27.833,27.8483,27.8253,27.8483,33300.0
2012-11-28 13:25:00,36.24,36.25,36.21,36.25,24900.0,27.8483,27.856,27.8253,27.856,24900.0
2012-11-28 13:30:00,36.25,36.28,36.24,36.27,20300.0,27.856,27.8791,27.8483,27.8714,20300.0
2012-11-28 13:35:00,36.27,36.32,36.27,36.28,18800.0,27.8714,27.9098,27.8714,27.8791,18800.0
2012-11-28 13:40:00,36.28,36.31,36.27,36.3,19900.0,27.8791,27.9021,27.8714,27.8944,19900.0
2012-11-28 13:45:00,36.3,36.3,36.27,36.3,32300.0,27.8944,27.8944,27.8714,27.8944,32300.0
2012-11-28 13:50:00,36.3,36.31,36.27,36.29,121400.0,27.8944,27.9021,27.8714,27.8868,121400.0
2012-11-28 13:55:00,36.28,36.31,36.26,36.3,144900.0,27.8791,27.9021,27.8637,27.8944,144900.0
2012-11-28 14:00:00,36.28,36.32,36.27,36.27,84900.0,27.8791,27.9098,27.8714,27.8714,84900.0
2012-11-28 14:05:00,36.27,36.32,36.26,36.3,153400.0,27.8714,27.9098,27.8637,27.8944,153400.0
2012-11-28 14:10:00,36.29,36.3,36.27,36.28,89300.0,27.8868,27.8944,27.8714,27.8791,89300.0
2012-11-28 14:15:00,36.29,36.29,36.27,36.27,76200.0,27.8868,27.8868,27.8714,27.8714,76200.0
2012-11-28 14:20:00,36.27,36.28,36.25,36.26,188100.0,27.8714,27.8791,27.856,27.8637,188100.0
2012-11-28 14:25:00,36.26,36.27,36.24,36.26,31300.0,27.8637,27.8714,27.8483,27.8637,31300.0
2012-11-28 14:30:00,36.25,36.3,36.24,36.3,91600.0,27.856,27.8944,27.8483,27.8944,91600.0
2012-11-28 14:35:00,36.29,36.3,36.28,36.3,50300.0,27.8868,27.8944,27.8791,27.8944,50300.0
2012-11-28 14:40:00,36.3,36.32,36.29,36.29,46100.0,27.8944,27.9098,27.8868,27.8868,46100.0
2012-11-28 14:45:00,36.29,36.3,36.26,36.27,119500.0,27.8868,27.8944,27.8637,27.8714,119500.0
2012-11-28 14:50:00,36.27,36.28,36.26,36.27,44800.0,27.8714,27.8791,27.8637,27.8714,44800.0
2012-11-28 14:55:00,36.28,36.3,36.27,36.3,14500.0,27.8791,27.8944,27.8714,27.8944,14500.0
2012-11-28 15:00:00,36.29,36.3,36.28,36.28,9700.0,27.8868,27.8944,27.8791,27.8791,9700.0
2012-11-28 15:05:00,36.27,36.31,36.27,36.3,27400.0,27.8714,27.9021,27.8714,27.8944,27400.0
2012-11-28 15:10:00,36.3,36.31,36.27,36.28,34800.0,27.8944,27.9021,27.8714,27.8791,34800.0
2012-11-28 15:15:00,36.28,36.31,36.27,36.28,34400.0,27.8791,27.9021,27.8714,27.8791,34400.0
2012-11-28 15:20:00,36.28,36.32,36.28,36.32,42800.0,27.8791,27.9098,27.8791,27.9098,42800.0
2012-11-28 15:25:00,36.32,36.38,36.32,36.38,88400.0,27.9098,27.9559,27.9098,27.9559,88400.0
2012-11-28 15:30:00,36.38,36.42,36.37,36.42,158000.0,27.9559,27.9867,27.9482,27.9867,158000.0
2012-11-28 15:35:00,36.41,36.43,36.4,36.4,56200.0,27.979,27.9943,27.9713,27.9713,56200.0
2012-11-28 15:40:00,36.41,36.42,36.39,36.41,74900.0,27.979,27.9867,27.9636,27.979,74900.0
2012-11-28 15:45:00,36.41,36.44,36.39,36.43,337000.0,27.979,28.002,27.9636,27.9943,337000.0
2012-11-28 15:50:00,36.42,36.44,36.41,36.43,225800.0,27.9867,28.002,27.979,27.9943,225800.0
2012-11-28 15:55:00,36.44,36.44,36.4,36.43,308500.0,28.002,28.002,27.9713,27.9943,308500.0
2012-11-29 09:30:00,36.57,36.76,36.57,36.74,178700.0,28.1019,28.2479,28.1019,28.2326,178700.0
2012-11-29 09:35:00,36.75,36.79,36.72,36.73,149100.0,28.2402,28.271,28.2172,28.2249,149100.0
2012-11-29 09:40:00,36.74,36.77,36.73,36.75,67700.0,28.2326,28.2556,28.2249,28.2402,67700.0
2012-11-29 09:45:00,36.75,36.77,36.69,36.71,59400.0,28.2402,28.2556,28.1941,28.2095,59400.0
2012-11-29 09:50:00,36.7,36.72,36.63,36.63,156000.0,28.2018,28.2172,28.148,28.148,156000.0
2012-11-29 09:55:00,36.63,36.69,36.63,36.69,136400.0,28.148,28.1941,28.148,28.1941,136400.0
2012-11-29 10:00:00,36.69,36.76,36.69,36.7,123500.0,28.1941,28.2479,28.1941,28.2018,123500.0
2012-11-29 10:05:00,36.7,36.72,36.61,36.62,266200.0,28.2018,28.2172,28.1327,28.1403,266200.0
2012-11-29 10:10:00,36.62,36.67,36.57,36.66,113100.0,28.1403,28.1788,28.1019,28.1711,113100.0
2012-11-29 10:15:00,36.66,36.7,36.65,36.67,43000.0,28.1711,28.2018,28.1634,28.1788,43000.0
2012-11-29 10:20:00,36.68,36.72,36.66,36.69,47800.0,28.1865,28.2172,28.1711,28.1941,47800.0
2012-11-29 10:25:00,36.69,36.75,36.68,36.69,94100.0,28.1941,28.2402,28.1865,28.1941,94100.0
2012-11-29 10:30:00,36.69,36.69,36.63,36.65,67400.0,28.1941,28.1941,28.148,28.1634,67400.0
2012-11-29 10:35:00,36.65,36.66,36.62,36.65,51300.0,28.1634,28.1711,28.1403,28.1634,51300.0
2012-11-29 10:40:00,36.64,36.69,36.64,36.69,25800.0,28.1557,28.1941,28.1557,28.1941,25800.0
2012-11-29 10:45:00,36.7,36.7,36.68,36.69,7800.0,28.2018,28.2018,28.1865,28.1941,7800.0
2012-11-29 10:50:00,36.7,36.73,36.7,36.73,194400.0,28.2018,28.2249,28.2018,28.2249,194400.0
2012-11-29 10:55:00,36.73,36.73,36.7,36.71,59900.0,28.2249,28.2249,28.2018,28.2095,59900.0
2012-11-29 11:00:00,36.7,36.73,36.69,36.73,13200.0,28.2018,28.2249,28.1941,28.2249,13200.0
2012-11-29 11:05:00,36.73,36.75,36.72,36.75,44100.0,28.2249,28.2402,28.2172,28.2402,44100.0
2012-11-29 11:10:00,36.75,36.78,36.75,36.77,50600.0,28.2402,28.2633,28.2402,28.2556,50600.0
2012-11-29 11:15:00,36.78,36.78,36.75,36.75,31000.0,28.2633,28.2633,28.2402,28.2402,31000.0
2012-11-29 11:20:00,36.75,36.75,36.69,36.69,15000.0,28.2402,28.2402,28.1941,28.1941,15000.0
2012-11-29 11:25:00,36.69,36.71,36.67,36.71,34000.0,28.1941,28.2095,28.1788,28.2095,34000.0
2012-11-29 11:30:00,36.71,36.72,36.69,36.7,23600.0,28.2095,28.2172,28.1941,28.2018,23600.0
2012-11-29 11:35:00,36.7,36.72,36.68,36.72,31500.0,28.2018,28.2172,28.1865,28.2172,31500.0
2012-11-29 11:40:00,36.72,36.72,36.49,36.52,285400.0,28.2172,28.2172,28.0405,28.0635,285400.0
2012-11-29 11:45:00,36.52,36.58,36.5,36.58,158000.0,28.0635,28.1096,28.0481,28.1096,158000.0
2012-11-29 11:50:00,36.58,36.65,36.57,36.59,197800.0,28.1096,28.1634,28.1019,28.1173,197800.0
2012-11-29 11:55:00,36.6,36.6,36.51,36.54,60900.0,28.125,28.125,28.0558,28.0789,60900.0
2012-11-29 12:00:00,36.55,36.58,36.52,36.58,117500.0,28.0866,28.1096,28.0635,28.1096,117500.0
2012-11-29 12:05:00,36.57,36.59,36.5,36.57,90200.0,28.1019,28.1173,28.0481,28.1019,90200.0
2012-11-29 12:10:00,36.56,36.68,36.55,36.64,148900.0,28.0942,28.1865,28.0866,28.1557,148900.0
2012-11-29 12:15:00,36.64,36.65,36.62,36.64,80500.0,28.1557,28.1634,28.1403,28.1557,80500.0
2012-11-29 12:20:00,36.65,36.69,36.64,36.68,56900.0,28.1634,28.1941,28.1557,28.1865,56900.0
2012-11-29 12:25:00,36.68,36.68,36.65,36.66,18100.0,28.1865,28.1865,28.1634,28.1711,18100.0
2012-11-29 12:30:00,36.68,36.68,36.65,36.68,23600.0,28.1865,28.1865,28.1634,28.1865,23600.0
2012-11-29 12:35:00,36.69,36.69,36.65,36.66,19500.0,28.1941,28.1941,28.1634,28.1711,19500.0
2012-11-29 12:40:00,36.66,36.66,36.64,36.65,9000.0,28.1711,28.1711,28.1557,28.1634,9000.0
2012-11-29 12:45:00,36.64,36.67,36.64,36.65,14000.0,28.1557,28.1788,28.1557,28.1634,14000.0
2012-11-29 12:50:00,36.65,36.66,36.65,36.65,4300.0,28.1634,28.1711,28.1634,28.1634,4300.0
2012-11-29 12:55:00,36.65,36.65,36.63,36.64,20400.0,28.1634,28.1634,28.148,28.1557,20400.0
2012-11-29 13:00:00,36.65,36.69,36.65,36.69,39900.0,28.1634,28.1941,28.1634,28.1941,39900.0
2012-11-29 13:05:00,36.69,36.69,36.66,36.66,14600.0,28.1941,28.1941,28.1711,28.1711,14600.0
2012-11-29 13:10:00,36.65,36.67,36.63,36.63,25700.0,28.1634,28.1788,28.148,28.148,25700.0
2012-11-29 13:15:00,36.64,36.68,36.63,36.67,35600.0,28.1557,28.1865,28.148,28.1788,35600.0
2012-11-29 13:20:00,36.67,36.68,36.65,36.68,33900.0,28.1788,28.1865,28.1634,28.1865,33900.0
2012-11-29 13:25:00,36.67,36.68,36.66,36.68,40900.0,28.1788,28.1865,28.1711,28.1865,40900.0
2012-11-29 13:30:00,36.69,36.73,36.69,36.72,84300.0,28.1941,28.2249,28.1941,28.2172,84300.0
2012-11-29 13:35:00,36.72,36.74,36.71,36.74,51100.0,28.2172,28.2326,28.2095,28.2326,51100.0
2012-11-29 13:40:00,36.75,36.76,36.72,36.74,39600.0,28.2402,28.2479,28.2172,28.2326,39600.0
2012-11-29 13:45:00,36.74,36.77,36.73,36.77,38900.0,28.2326,28.2556,28.2249,28.2556,38900.0
2012-11-29 13:50:00,36.76,36.78,36.76,36.78,6000.0,28.2479,28.2633,28.2479,28.2633,6000.0
2012-11-29 13:55:00,36.78,36.79,36.76,36.76,143700.0,28.2633,28.271,28.2479,28.2479,143700.0
2012-11-29 14:00:00,36.76,36.76,36.74,36.75,6600.0,28.2479,28.2479,28.2326,28.2402,6600.0
2012-11-29 14:05:00,36.74,36.74,36.71,36.73,90600.0,28.2326,28.2326,28.2095,28.2249,90600.0
2012-11-29 14:10:00,36.73,36.74,36.72,36.74,30200.0,28.2249,28.2326,28.2172,28.2326,30200.0
2012-11-29 14:15:00,36.75,36.76,36.73,36.73,48800.0,28.2402,28.2479,28.2249,28.2249,48800.0
2012-11-29 14:20:00,36.74,36.74,36.73,36.73,41900.0,28.2326,28.2326,28.2249,28.2249,41900.0
2012-11-29 14:25:00,36.73,36.74,36.7,36.7,45000.0,28.2249,28.2326,28.2018,28.2018,45000.0
2012-11-29 14:30:00,36.7,36.72,36.7,36.72,21500.0,28.2018,28.2172,28.2018,28.2172,21500.0
2012-11-29 14:35:00,36.72,36.73,36.71,36.73,100100.0,28.2172,28.2249,28.2095,28.2249,100100.0
2012-11-29 14:40:00,36.73,36.74,36.73,36.73,22600.0,28.2249,28.2326,28.2249,28.2249,22600.0
2012-11-29 14:45:00,36.72,36.75,36.7,36.73,43500.0,28.2172,28.2402,28.2018,28.2249,43500.0
2012-11-29 14:50:00,36.72,36.73,36.7,36.7,20200.0,28.2172,28.2249,28.2018,28.2018,20200.0
2012-11-29 14:55:00,36.7,36.72,36.7,36.7,16400.0,28.2018,28.2172,28.2018,28.2018,16400.0
2012-11-29 15:00:00,36.7,36.71,36.69,36.69,32300.0,28.2018,28.2095,28.1941,28.1941,32300.0
2012-11-29 15:05:00,36.69,36.7,36.66,36.69,64900.0,28.1941,28.2018,28.1711,28.1941,64900.0
2012-11-29 15:10:00,36.68,36.68,36.62,36.63,34700.0,28.1865,28.1865,28.1403,28.148,34700.0
2012-11-29 15:15:00,36.64,36.66,36.64,36.65,36500.0,28.1557,28.1711,28.1557,28.1634,36500.0
2012-11-29 15:20:00,36.65,36.65,36.58,36.61,86500.0,28.1634,28.1634,28.1096,28.1327,86500.0
2012-11-29 15:25:00,36.62,36.63,36.6,36.63,37300.0,28.1403,28.148,28.125,28.148,37300.0
2012-11-29 15:30:00,36.62,36.64,36.61,36.63,53700.0,28.1403,28.1557,28.1327,28.148,53700.0
2012-11-29 15:35:00,36.63,36.64,36.59,36.62,128700.0,28.148,28.1557,28.1173,28.1403,128700.0
2012-11-29 15:40:00,36.61,36.7,36.61,36.69,122900.0,28.1327,28.2018,28.1327,28.1941,122900.0
2012-11-29 15:45:00,36.69,36.71,36.66,36.7,175500.0,28.1941,28.2095,28.1711,28.2018,175500.0
2012-11-29 15:50:00,36.71,36.71,36.65,36.69,287800.0,28.2095,28.2095,28.1634,28.1941,287800.0
2012-11-29 15:55:00,36.7,36.7,36.65,36.66,321900.0,28.2018,28.2018,28.1634,28.1711,321900.0
2012-11-30 09:30:00,36.62,36.71,36.62,36.65,124300.0,28.1403,28.2095,28.1403,28.1634,124300.0
2012-11-30 09:35:00,36.65,36.68,36.6,36.67,43800.0,28.1634,28.1865,28.125,28.1788,43800.0
2012-11-30 09:40:00,36.68,36.73,36.67,36.71,159900.0,28.1865,28.2249,28.1788,28.2095,159900.0
2012-11-30 09:45:00,36.71,36.71,36.61,36.63,147200.0,28.2095,28.2095,28.1327,28.148,147200.0
2012-11-30 09:50:00,36.64,36.69,36.62,36.69,160600.0,28.1557,28.1941,28.1403,28.1941,160600.0
2012-11-30 09:55:00,36.69,36.75,36.69,36.72,129700.0,28.1941,28.2402,28.1941,28.2172,129700.0
2012-11-30 10:00:00,36.72,36.81,36.72,36.78,235800.0,28.2172,28.2864,28.2172,28.2633,235800.0
2012-11-30 10:05:00,36.78,36.8,36.74,36.74,114800.0,28.2633,28.2787,28.2326,28.2326,114800.0
2012-11-30 10:10:00,36.73,36.76,36.71,36.75,49300.0,28.2249,28.2479,28.2095,28.2402,49300.0
2012-11-30 10:15:00,36.76,36.76,36.73,36.75,118900.0,28.2479,28.2479,28.2249,28.2402,118900.0
2012-11-30 10:20:00,36.76,36.77,36.74,36.76,44000.0,28.2479,28.2556,28.2326,28.2479,44000.0
2012-11-30 10:25:00,36.76,36.76,36.71,36.73,84200.0,28.2479,28.2479,28.2095,28.2249,84200.0
2012-11-30 10:30:00,36.73,36.73,36.7,36.72,56300.0,28.2249,28.2249,28.2018,28.2172,56300.0
2012-11-30 10:35:00,36.72,36.72,36.69,36.7,58900.0,28.2172,28.2172,28.1941,28.2018,58900.0
2012-11-30 10:40:00,36.7,36.71,36.67,36.69,82700.0,28.2018,28.2095,28.1788,28.1941,82700.0
2012-11-30 10:45:00,36.69,36.7,36.64,36.64,30900.0,28.1941,28.2018,28.1557,28.1557,30900.0
2012-11-30 10:50:00,36.64,36.66,36.62,36.65,65600.0,28.1557,28.1711,28.1403,28.1634,65600.0
2012-11-30 10:55:00,36.66,36.7,36.63,36.69,57400.0,28.1711,28.2018,28.148,28.1941,57400.0
2012-11-30 11:00:00,36.7,36.72,36.69,36.72,49700.0,28.2018,28.2172,28.1941,28.2172,49700.0
2012-11-30 11:05:00,36.72,36.72,36.68,36.69,34700.0,28.2172,28.2172,28.1865,28.1941,34700.0
2012-11-30 11:10:00,36.69,36.73,36.69,36.71,48300.0,28.1941,28.2249,28.1941,28.2095,48300.0
2012-11-30 11:15:00,36.7,36.72,36.67,36.67,37400.0,28.2018,28.2172,28.1788,28.1788,37400.0
2012-11-30 11:20:00,36.66,36.67,36.63,36.67,47500.0,28.1711,28.1788,28.148,28.1788,47500.0
2012-11-30 11:25:00,36.67,36.69,36.65,36.68,37200.0,28.1788,28.1941,28.1634,28.1865,37200.0
2012-11-30 11:30:00,36.67,36.68,36.6,36.6,57200.0,28.1788,28.1865,28.125,28.125,57200.0
2012-11-30 11:35:00,36.6,36.62,36.6,36.62,41400.0,28.125,28.1403,28.125,28.1403,41400.0
2012-11-30 11:40:00,36.62,36.65,36.61,36.62,21100.0,28.1403,28.1634,28.1327,28.1403,21100.0
2012-11-30 11:45:00,36.63,36.66,36.62,36.64,37700.0,28.148,28.1711,28.1403,28.1557,37700.0
2012-11-30 11:50:00,36.63,36.67,36.61,36.66,151000.0,28.148,28.1788,28.1327,28.1711,151000.0
2012-11-30 11:55:00,36.67,36.7,36.64,36.65,40900.0,28.1788,28.2018,28.1557,28.1634,40900.0
2012-11-30 12:00:00,36.66,36.67,36.65,36.65,17200.0,28.1711,28.1788,28.1634,28.1634,17200.0
2012-11-30 12:05:00,36.65,36.65,36.62,36.63,12500.0,28.1634,28.1634,28.1403,28.148,12500.0
2012-11-30 12:10:00,36.62,36.65,36.62,36.65,40100.0,28.1403,28.1634,28.1403,28.1634,40100.0
2012-11-30 12:15:00,36.65,36.67,36.65,36.66,127500.0,28.1634,28.1788,28.1634,28.1711,127500.0
2012-11-30 12:20:00,36.65,36.67,36.64,36.67,33100.0,28.1634,28.1788,28.1557,28.1788,33100.0
2012-11-30 12:25:00,36.67,36.68,36.66,36.67,21300.0,28.1788,28.1865,28.1711,28.1788,21300.0
2012-11-30 12:30:00,36.66,36.7,36.66,36.69,36300.0,28.1711,28.2018,28.1711,28.1941,36300.0
2012-11-30 12:35:00,36.7,36.72,36.69,36.7,22900.0,28.2018,28.2172,28.1941,28.2018,22900.0
2012-11-30 12:40:00,36.7,36.71,36.68,36.68,16100.0,28.2018,28.2095,28.1865,28.1865,16100.0
2012-11-30 12:45:00,36.69,36.69,36.64,36.68,99200.0,28.1941,28.1941,28.1557,28.1865,99200.0
2012-11-30 12:50:00,36.68,36.68,36.63,36.65,53800.0,28.1865,28.1865,28.148,28.1634,53800.0
2012-11-30 12:55:00,36.66,36.68,36.65,36.67,22600.0,28.1711,28.1865,28.1634,28.1788,22600.0
2012-11-30 13:00:00,36.68,36.71,36.68,36.69,25100.0,28.1865,28.2095,28.1865,28.1941,25100.0
2012-11-30 13:05:00,36.69,36.69,36.68,36.69,20300.0,28.1941,28.1941,28.1865,28.1941,20300.0
2012-11-30 13:10:00,36.69,36.7,36.68,36.68,17500.0,28.1941,28.2018,28.1865,28.1865,17500.0
2012-11-30 13:15:00,36.68,36.69,36.67,36.67,16900.0,28.1865,28.1941,28.1788,28.1788,16900.0
2012-11-30 13:20:00,36.68,36.74,36.67,36.74,38700.0,28.1865,28.2326,28.1788,28.2326,38700.0
2012-11-30 13:25:00,36.73,36.75,36.72,36.73,12900.0,28.2249,28.2402,28.2172,28.2249,12900.0
2012-11-30 13:30:00,36.73,36.74,36.72,36.72,29300.0,28.2249,28.2326,28.2172,28.2172,29300.0
2012-11-30 13:35:00,36.72,36.72,36.69,36.7,36800.0,28.2172,28.2172,28.1941,28.2018,36800.0
2012-11-30 13:40:00,36.7,36.71,36.67,36.69,27300.0,28.2018,28.2095,28.1788,28.1941,27300.0
2012-11-30 13:45:00,36.7,36.73,36.69,36.73,36000.0,28.2018,28.2249,28.1941,28.2249,36000.0
2012-11-30 13:50:00,36.73,36.73,36.71,36.71,46700.0,28.2249,28.2249,28.2095,28.2095,46700.0
2012-11-30 13:55:00,36.72,36.73,36.7,36.7,49100.0,28.2172,28.2249,28.2018,28.2018,49100.0
2012-11-30 14:00:00,36.71,36.72,36.69,36.71,32400.0,28.2095,28.2172,28.1941,28.2095,32400.0
2012-11-30 14:05:00,36.72,36.72,36.7,36.71,133500.0,28.2172,28.2172,28.2018,28.2095,133500.0
2012-11-30 14:10:00,36.71,36.72,36.7,36.7,20500.0,28.2095,28.2172,28.2018,28.2018,20500.0
2012-11-30 14:15:00,36.69,36.69,36.68,36.69,30400.0,28.1941,28.1941,28.1865,28.1941,30400.0
2012-11-30 14:20:00,36.69,36.72,36.69,36.71,32400.0,28.1941,28.2172,28.1941,28.2095,32400.0
2012-11-30 14:25:00,36.71,36.73,36.7,36.7,44000.0,28.2095,28.2249,28.2018,28.2018,44000.0
2012-11-30 14:30:00,36.7,36.7,36.68,36.68,21000.0,28.2018,28.2018,28.1865,28.1865,21000.0
2012-11-30 14:35:00,36.68,36.69,36.65,36.65,78100.0,28.1865,28.1941,28.1634,28.1634,78100.0
2012-11-30 14:40:00,36.65,36.66,36.64,36.64,39800.0,28.1634,28.1711,28.1557,28.1557,39800.0
2012-11-30 14:45:00,36.64,36.65,36.62,36.64,76000.0,28.1557,28.1634,28.1403,28.1557,76000.0
2012-11-30 14:50:00,36.63,36.64,36.61,36.62,65200.0,28.148,28.1557,28.1327,28.1403,65200.0
2012-11-30 14:55:00,36.63,36.63,36.6,36.61,27200.0,28.148,28.148,28.125,28.1327,27200.0
2012-11-30 15:00:00,36.61,36.62,36.59,36.61,44300.0,28.1327,28.1403,28.1173,28.1327,44300.0
2012-11-30 15:05:00,36.61,36.63,36.59,36.61,55100.0,28.1327,28.148,28.1173,28.1327,55100.0
2012-11-30 15:10:00,36.62,36.67,36.61,36.65,29400.0,28.1403,28.1788,28.1327,28.1634,29400.0
2012-11-30 15:15:00,36.65,36.69,36.63,36.63,31100.0,28.1634,28.1941,28.148,28.148,31100.0
2012-11-30 15:20:00,36.64,36.67,36.63,36.63,42100.0,28.1557,28.1788,28.148,28.148,42100.0
2012-11-30 15:25:00,36.63,36.65,36.63,36.64,73900.0,28.148,28.1634,28.148,28.1557,73900.0
2012-11-30 15:30:00,36.64,36.66,36.64,36.64,64200.0,28.1557,28.1711,28.1557,28.1557,64200.0
2012-11-30 15:35:00,36.64,36.69,36.64,36.69,87100.0,28.1557,28.1941,28.1557,28.1941,87100.0
2012-11-30 15:40:00,36.69,36.7,36.67,36.67,66000.0,28.1941,28.2018,28.1788,28.1788,66000.0
2012-11-30 15:45:00,36.68,36.74,36.66,36.71,196700.0,28.1865,28.2326,28.1711,28.2095,196700.0
2012-11-30 15:50:00,36.71,36.78,36.7,36.77,382000.0,28.2095,28.2633,28.2018,28.2556,382000.0
2012-11-30 15:55:00,36.78,36.79,36.71,36.71,578700.0,28.2633,28.271,28.2095,28.2095,578700.0
2012-12-03 09:30:00,36.81,36.93,36.81,36.85,397800.0,28.2864,28.3786,28.2864,28.3171,397800.0
2012-12-03 09:35:00,36.85,36.88,36.8,36.8,457300.0,28.3171,28.3401,28.2787,28.2787,457300.0
2012-12-03 09:40:00,36.81,36.82,36.78,36.8,85100.0,28.2864,28.294,28.2633,28.2787,85100.0
2012-12-03 09:45:00,36.81,36.81,36.76,36.78,84200.0,28.2864,28.2864,28.2479,28.2633,84200.0
2012-12-03 09:50:00,36.78,36.78,36.74,36.75,130700.0,28.2633,28.2633,28.2326,28.2402,130700.0
2012-12-03 09:55:00,36.75,36.76,36.68,36.68,196600.0,28.2402,28.2479,28.1865,28.1865,196600.0
2012-12-03 10:00:00,36.68,36.68,36.58,36.63,218100.0,28.1865,28.1865,28.1096,28.148,218100.0
2012-12-03 10:05:00,36.63,36.65,36.59,36.59,384700.0,28.148,28.1634,28.1173,28.1173,384700.0
2012-12-03 10:10:00,36.59,36.62,36.55,36.55,638600.0,28.1173,28.1403,28.0866,28.0866,638600.0
2012-12-03 10:15:00,36.55,36.56,36.52,36.54,281000.0,28.0866,28.0942,28.0635,28.0789,281000.0
2012-12-03 10:20:00,36.54,36.55,36.53,36.53,322200.0,28.0789,28.0866,28.0712,28.0712,322200.0
2012-12-03 10:25:00,36.53,36.54,36.5,36.5,131800.0,28.0712,28.0789,28.0481,28.0481,131800.0
2012-12-03 10:30:00,36.5,36.51,36.45,36.45,111200.0,28.0481,28.0558,28.0097,28.0097,111200.0
2012-12-03 10:35:00,36.44,36.47,36.43,36.47,229500.0,28.002,28.0251,27.9943,28.0251,229500.0
2012-12-03 10:40:00,36.47,36.48,36.44,36.45,325300.0,28.0251,28.0328,28.002,28.0097,325300.0
2012-12-03 10:45:00,36.45,36.51,36.43,36.5,89400.0,28.0097,28.0558,27.9943,28.0481,89400.0
2012-12-03 10:50:00,36.5,36.5,36.41,36.42,220900.0,28.0481,28.0481,27.979,27.9867,220900.0
2012-12-03 10:55:00,36.42,36.44,36.4,36.42,152500.0,27.9867,28.002,27.9713,27.9867,152500.0
2012-12-03 11:00:00,36.42,36.42,36.39,36.39,61500.0,27.9867,27.9867,27.9636,27.9636,61500.0
2012-12-03 11:05:00,36.4,36.44,36.4,36.44,56000.0,27.9713,28.002,27.9713,28.002,56000.0
2012-12-03 11:10:00,36.43,36.44,36.4,36.4,300400.0,27.9943,28.002,27.9713,27.9713,300400.0
2012-12-03 11:15:00,36.4,36.41,36.37,36.41,461600.0,27.9713,27.979,27.9482,27.979,461600.0
2012-12-03 11:20:00,36.41,36.41,36.3,36.3,504400.0,27.979,27.979,27.8944,27.8944,504400.0
2012-12-03 11:25:00,36.3,36.34,36.29,36.33,435900.0,27.8944,27.9252,27.8868,27.9175,435900.0
2012-12-03 11:30:00,36.32,36.37,36.28,36.35,212500.0,27.9098,27.9482,27.8791,27.9329,212500.0
2012-12-03 11:35:00,36.35,36.36,36.33,36.35,77100.0,27.9329,27.9406,27.9175,27.9329,77100.0
2012-12-03 11:40:00,36.35,36.37,36.32,36.34,78100.0,27.9329,27.9482,27.9098,27.9252,78100.0
2012-12-03 11:45:00,36.34,36.4,36.33,36.38,119500.0,27.9252,27.9713,27.9175,27.9559,119500.0
2012-12-03 11:50:00,36.39,36.43,36.38,36.41,243600.0,27.9636,27.9943,27.9559,27.979,243600.0
2012-12-03 11:55:00,36.41,36.44,36.4,36.41,247700.0,27.979,28.002,27.9713,27.979,247700.0
2012-12-03 12:00:00,36.41,36.42,36.39,36.41,34200.0,27.979,27.9867,27.9636,27.979,34200.0
2012-12-03 12:05:00,36.41,36.43,36.41,36.41,49600.0,27.979,27.9943,27.979,27.979,49600.0
2012-12-03 12:10:00,36.41,36.44,36.41,36.42,439800.0,27.979,28.002,27.979,27.9867,439800.0
2012-12-03 12:15:00,36.42,36.43,36.39,36.42,45500.0,27.9867,27.9943,27.9636,27.9867,45500.0
2012-12-03 12:20:00,36.41,36.44,36.41,36.44,59300.0,27.979,28.002,27.979,28.002,59300.0
2012-12-03 12:25:00,36.44,36.45,36.42,36.42,204900.0,28.002,28.0097,27.9867,27.9867,204900.0
2012-12-03 12:30:00,36.42,36.43,36.41,36.41,176800.0,27.9867,27.9943,27.979,27.979,176800.0
2012-12-03 12:35:00,36.41,36.42,36.4,36.42,47000.0,27.979,27.9867,27.9713,27.9867,47000.0
2012-12-03 12:40:00,36.41,36.41,36.38,36.4,42800.0,27.979,27.979,27.9559,27.9713,42800.0
2012-12-03 12:45:00,36.4,36.41,36.38,36.38,52300.0,27.9713,27.979,27.9559,27.9559,52300.0
2012-12-03 12:50:00,36.38,36.43,36.38,36.4,22600.0,27.9559,27.9943,27.9559,27.9713,22600.0
2012-12-03 12:55:00,36.4,36.4,36.38,36.38,63100.0,27.9713,27.9713,27.9559,27.9559,63100.0
2012-12-03 13:00:00,36.38,36.39,36.33,36.33,66100.0,27.9559,27.9636,27.9175,27.9175,66100.0
2012-12-03 13:05:00,36.34,36.35,36.31,36.32,143000.0,27.9252,27.9329,27.9021,27.9098,143000.0
2012-12-03 13:10:00,36.31,36.34,36.31,36.33,68300.0,27.9021,27.9252,27.9021,27.9175,68300.0
2012-12-03 13:15:00,36.32,36.33,36.29,36.31,68000.0,27.9098,27.9175,27.8868,27.9021,68000.0
2012-12-03 13:20:00,36.3,36.31,36.29,36.31,35700.0,27.8944,27.9021,27.8868,27.9021,35700.0
2012-12-03 13:25:00,36.31,36.31,36.3,36.3,8500.0,27.9021,27.9021,27.8944,27.8944,8500.0
2012-12-03 13:30:00,36.3,36.3,36.23,36.24,66000.0,27.8944,27.8944,27.8407,27.8483,66000.0
2012-12-03 13:35:00,36.24,36.25,36.21,36.22,58700.0,27.8483,27.856,27.8253,27.833,58700.0
2012-12-03 13:40:00,36.22,36.22,36.2,36.22,56200.0,27.833,27.833,27.8176,27.833,56200.0
2012-12-03 13:45:00,36.21,36.25,36.21,36.24,44000.0,27.8253,27.856,27.8253,27.8483,44000.0
2012-12-03 13:50:00,36.23,36.25,36.22,36.23,38400.0,27.8407,27.856,27.833,27.8407,38400.0
2012-12-03 13:55:00,36.22,36.25,36.22,36.23,46000.0,27.833,27.856,27.833,27.8407,46000.0
2012-12-03 14:00:00,36.23,36.24,36.18,36.21,128800.0,27.8407,27.8483,27.8022,27.8253,128800.0
2012-12-03 14:05:00,36.22,36.25,36.22,36.25,73600.0,27.833,27.856,27.833,27.856,73600.0
2012-12-03 14:10:00,36.26,36.28,36.24,36.28,53800.0,27.8637,27.8791,27.8483,27.8791,53800.0
2012-12-03 14:15:00,36.27,36.29,36.26,36.27,41800.0,27.8714,27.8868,27.8637,27.8714,41800.0
2012-12-03 14:20:00,36.26,36.27,36.22,36.22,94700.0,27.8637,27.8714,27.833,27.833,94700.0
2012-12-03 14:25:00,36.22,36.22,36.19,36.19,107400.0,27.833,27.833,27.8099,27.8099,107400.0
2012-12-03 14:30:00,36.19,36.2,36.17,36.17,70600.0,27.8099,27.8176,27.7946,27.7946,70600.0
2012-12-03 14:35:00,36.18,36.18,36.07,36.07,489900.0,27.8022,27.8022,27.7177,27.7177,489900.0
2012-12-03 14:40:00,36.07,36.12,36.06,36.08,603300.0,27.7177,27.7561,27.71,27.7254,603300.0
2012-12-03 14:45:00,36.08,36.09,36.03,36.03,141400.0,27.7254,27.7331,27.687,27.687,141400.0
2012-12-03 14:50:00,36.03,36.04,36.02,36.03,92500.0,27.687,27.6947,27.6793,27.687,92500.0
2012-12-03 14:55:00,36.04,36.05,36.02,36.03,87100.0,27.6947,27.7023,27.6793,27.687,87100.0
2012-12-03 15:00:00,36.03,36.13,36.03,36.09,195600.0,27.687,27.7638,27.687,27.7331,195600.0
2012-12-03 15:05:00,36.09,36.11,36.04,36.05,227300.0,27.7331,27.7484,27.6947,27.7023,227300.0
2012-12-03 15:10:00,36.04,36.07,36.03,36.04,263600.0,27.6947,27.7177,27.687,27.6947,263600.0
2012-12-03 15:15:00,36.03,36.03,35.97,35.98,249000.0,27.687,27.687,27.6409,27.6485,249000.0
2012-12-03 15:20:00,35.98,36.02,35.98,36.02,129900.0,27.6485,27.6793,27.6485,27.6793,129900.0
2012-12-03 15:25:00,36.01,36.04,36.0,36.02,153100.0,27.6716,27.6947,27.6639,27.6793,153100.0
2012-12-03 15:30:00,36.02,36.06,36.01,36.04,165900.0,27.6793,27.71,27.6716,27.6947,165900.0
2012-12-03 15:35:00,36.05,36.09,36.05,36.07,315700.0,27.7023,27.7331,27.7023,27.7177,315700.0
2012-12-03 15:40:00,36.08,36.12,36.07,36.12,239000.0,27.7254,27.7561,27.7177,27.7561,239000.0
2012-12-03 15:45:00,36.12,36.14,36.07,36.08,443200.0,27.7561,27.7715,27.7177,27.7254,443200.0
2012-12-03 15:50:00,36.07,36.1,36.07,36.09,350400.0,27.7177,27.7408,27.7177,27.7331,350400.0
2012-12-03 15:55:00,36.09,36.09,36.02,36.04,617300.0,27.7331,27.7331,27.6793,27.6947,617300.0
2012-12-04 09:30:00,36.08,36.08,35.97,36.07,91500.0,27.7254,27.7254,27.6409,27.7177,91500.0
2012-12-04 09:35:00,36.06,36.19,36.05,36.19,156300.0,27.71,27.8099,27.7023,27.8099,156300.0
2012-12-04 09:40:00,36.19,36.29,36.19,36.24,70600.0,27.8099,27.8868,27.8099,27.8483,70600.0
2012-12-04 09:45:00,36.24,36.28,36.19,36.19,84100.0,27.8483,27.8791,27.8099,27.8099,84100.0
2012-12-04 09:50:00,36.2,36.29,36.2,36.26,189600.0,27.8176,27.8868,27.8176,27.8637,189600.0
2012-12-04 09:55:00,36.26,36.27,36.21,36.23,88200.0,27.8637,27.8714,27.8253,27.8407,88200.0
2012-12-04 10:00:00,36.23,36.25,36.2,36.2,45400.0,27.8407,27.856,27.8176,27.8176,45400.0
2012-12-04 10:05:00,36.2,36.36,36.2,36.34,162200.0,27.8176,27.9406,27.8176,27.9252,162200.0
2012-12-04 10:10:00,36.34,36.39,36.32,36.36,128900.0,27.9252,27.9636,27.9098,27.9406,128900.0
2012-12-04 10:15:00,36.34,36.34,36.29,36.3,46000.0,27.9252,27.9252,27.8868,27.8944,46000.0
2012-12-04 10:20:00,36.29,36.3,36.22,36.22,41300.0,27.8868,27.8944,27.833,27.833,41300.0
2012-12-04 10:25:00,36.22,36.23,36.14,36.15,86000.0,27.833,27.8407,27.7715,27.7792,86000.0
2012-12-04 10:30:00,36.16,36.18,36.14,36.16,47200.0,27.7869,27.8022,27.7715,27.7869,47200.0
2012-12-04 10:35:00,36.16,36.18,36.13,36.18,62300.0,27.7869,27.8022,27.7638,27.8022,62300.0
2012-12-04 10:40:00,36.18,36.22,36.18,36.19,60100.0,27.8022,27.833,27.8022,27.8099,60100.0
2012-12-04 10:45:00,36.19,36.2,36.17,36.19,22800.0,27.8099,27.8176,27.7946,27.8099,22800.0
2012-12-04 10:50:00,36.19,36.19,36.15,36.18,15500.0,27.8099,27.8099,27.7792,27.8022,15500.0
2012-12-04 10:55:00,36.18,36.2,36.15,36.19,26300.0,27.8022,27.8176,27.7792,27.8099,26300.0
2012-12-04 11:00:00,36.19,36.2,36.16,36.16,98700.0,27.8099,27.8176,27.7869,27.7869,98700.0
2012-12-04 11:05:00,36.16,36.16,36.09,36.09,212300.0,27.7869,27.7869,27.7331,27.7331,212300.0
2012-12-04 11:10:00,36.09,36.1,36.05,36.09,717400.0,27.7331,27.7408,27.7023,27.7331,717400.0
2012-12-04 11:15:00,36.08,36.11,36.08,36.1,330700.0,27.7254,27.7484,27.7254,27.7408,330700.0
2012-12-04 11:20:00,36.1,36.1,36.07,36.07,46000.0,27.7408,27.7408,27.7177,27.7177,46000.0
2012-12-04 11:25:00,36.06,36.08,36.04,36.04,20800.0,27.71,27.7254,27.6947,27.6947,20800.0
2012-12-04 11:30:00,36.04,36.08,36.03,36.08,39700.0,27.6947,27.7254,27.687,27.7254,39700.0
2012-12-04 11:35:00,36.08,36.09,36.06,36.06,43600.0,27.7254,27.7331,27.71,27.71,43600.0
2012-12-04 11:40:00,36.07,36.11,36.07,36.11,475400.0,27.7177,27.7484,27.7177,27.7484,475400.0
2012-12-04 11:45:00,36.11,36.11,36.07,36.07,242500.0,27.7484,27.7484,27.7177,27.7177,242500.0
2012-12-04 11:50:00,36.08,36.1,36.05,36.05,61900.0,27.7254,27.7408,27.7023,27.7023,61900.0
2012-12-04 11:55:00,36.05,36.08,36.05,36.08,16000.0,27.7023,27.7254,27.7023,27.7254,16000.0
2012-12-04 12:00:00,36.09,36.09,36.01,36.01,48500.0,27.7331,27.7331,27.6716,27.6716,48500.0
2012-12-04 12:05:00,36.01,36.02,35.97,36.01,53000.0,27.6716,27.6793,27.6409,27.6716,53000.0
2012-12-04 12:10:00,36.01,36.03,35.99,36.01,56000.0,27.6716,27.687,27.6562,27.6716,56000.0
2012-12-04 12:15:00,36.01,36.05,36.01,36.03,71700.0,27.6716,27.7023,27.6716,27.687,71700.0
2012-12-04 12:20:00,36.03,36.04,36.01,36.01,72200.0,27.687,27.6947,27.6716,27.6716,72200.0
2012-12-04 12:25:00,36.01,36.09,36.0,36.06,174300.0,27.6716,27.7331,27.6639,27.71,174300.0
2012-12-04 12:30:00,36.06,36.09,36.03,36.06,44900.0,27.71,27.7331,27.687,27.71,44900.0
2012-12-04 12:35:00,36.04,36.07,36.0,36.01,91100.0,27.6947,27.7177,27.6639,27.6716,91100.0
2012-12-04 12:40:00,36.02,36.05,36.01,36.05,15800.0,27.6793,27.7023,27.6716,27.7023,15800.0
2012-12-04 12:45:00,36.05,36.07,36.04,36.06,48600.0,27.7023,27.7177,27.6947,27.71,48600.0
2012-12-04 12:50:00,36.07,36.07,36.02,36.04,39200.0,27.7177,27.7177,27.6793,27.6947,39200.0
2012-12-04 12:55:00,36.04,36.06,36.02,36.04,21800.0,27.6947,27.71,27.6793,27.6947,21800.0
2012-12-04 13:00:00,36.04,36.04,35.96,35.99,35800.0,27.6947,27.6947,27.6332,27.6562,35800.0
2012-12-04 13:05:00,35.99,36.03,35.99,36.02,24100.0,27.6562,27.687,27.6562,27.6793,24100.0
2012-12-04 13:10:00,36.02,36.03,36.0,36.01,26400.0,27.6793,27.687,27.6639,27.6716,26400.0
2012-12-04 13:15:00,36.01,36.02,35.98,35.98,35000.0,27.6716,27.6793,27.6485,27.6485,35000.0
2012-12-04 13:20:00,35.98,36.01,35.98,36.01,50400.0,27.6485,27.6716,27.6485,27.6716,50400.0
2012-12-04 13:25:00,36.01,36.06,36.0,36.05,96000.0,27.6716,27.71,27.6639,27.7023,96000.0
2012-12-04 13:30:00,36.05,36.06,36.01,36.01,48400.0,27.7023,27.71,27.6716,27.6716,48400.0
2012-12-04 13:35:00,36.01,36.03,36.0,36.01,93600.0,27.6716,27.687,27.6639,27.6716,93600.0
2012-12-04 13:40:00,36.02,36.07,36.02,36.05,272400.0,27.6793,27.7177,27.6793,27.7023,272400.0
2012-12-04 13:45:00,36.05,36.09,36.04,36.09,52100.0,27.7023,27.7331,27.6947,27.7331,52100.0
2012-12-04 13:50:00,36.09,36.13,36.09,36.13,327400.0,27.7331,27.7638,27.7331,27.7638,327400.0
2012-12-04 13:55:00,36.13,36.16,36.11,36.12,192100.0,27.7638,27.7869,27.7484,27.7561,192100.0
2012-12-04 14:00:00,36.13,36.16,36.11,36.13,81800.0,27.7638,27.7869,27.7484,27.7638,81800.0
2012-12-04 14:05:00,36.13,36.15,36.12,36.13,32400.0,27.7638,27.7792,27.7561,27.7638,32400.0
2012-12-04 14:10:00,36.13,36.14,36.09,36.1,43500.0,27.7638,27.7715,27.7331,27.7408,43500.0
2012-12-04 14:15:00,36.1,36.12,36.08,36.11,40500.0,27.7408,27.7561,27.7254,27.7484,40500.0
2012-12-04 14:20:00,36.12,36.14,36.11,36.12,32400.0,27.7561,27.7715,27.7484,27.7561,32400.0
2012-12-04 14:25:00,36.13,36.14,36.12,36.12,45000.0,27.7638,27.7715,27.7561,27.7561,45000.0
2012-12-04 14:30:00,36.12,36.12,36.09,36.1,35300.0,27.7561,27.7561,27.7331,27.7408,35300.0
2012-12-04 14:35:00,36.1,36.1,36.07,36.07,28600.0,27.7408,27.7408,27.7177,27.7177,28600.0
2012-12-04 14:40:00,36.06,36.13,36.06,36.07,90400.0,27.71,27.7638,27.71,27.7177,90400.0
2012-12-04 14:45:00,36.08,36.08,36.06,36.07,75500.0,27.7254,27.7254,27.71,27.7177,75500.0
2012-12-04 14:50:00,36.07,36.1,36.07,36.07,29400.0,27.7177,27.7408,27.7177,27.7177,29400.0
2012-12-04 14:55:00,36.07,36.07,36.05,36.07,8400.0,27.7177,27.7177,27.7023,27.7177,8400.0
2012-12-04 15:00:00,36.08,36.1,36.07,36.08,31900.0,27.7254,27.7408,27.7177,27.7254,31900.0
2012-12-04 15:05:00,36.09,36.14,36.09,36.13,61900.0,27.7331,27.7715,27.7331,27.7638,61900.0
2012-12-04 15:10:00,36.12,36.12,36.08,36.09,31200.0,27.7561,27.7561,27.7254,27.7331,31200.0
2012-12-04 15:15:00,36.09,36.1,36.08,36.1,129100.0,27.7331,27.7408,27.7254,27.7408,129100.0
2012-12-04 15:20:00,36.09,36.1,36.07,36.09,82200.0,27.7331,27.7408,27.7177,27.7331,82200.0
2012-12-04 15:25:00,36.09,36.12,36.09,36.11,74900.0,27.7331,27.7561,27.7331,27.7484,74900.0
2012-12-04 15:30:00,36.11,36.11,36.09,36.1,100300.0,27.7484,27.7484,27.7331,27.7408,100300.0
2012-12-04 15:35:00,36.09,36.11,36.07,36.1,56700.0,27.7331,27.7484,27.7177,27.7408,56700.0
2012-12-04 15:40:00,36.11,36.11,36.07,36.11,50000.0,27.7484,27.7484,27.7177,27.7484,50000.0
2012-12-04 15:45:00,36.12,36.13,36.09,36.12,66300.0,27.7561,27.7638,27.7331,27.7561,66300.0
2012-12-04 15:50:00,36.12,36.13,36.07,36.09,221900.0,27.7561,27.7638,27.7177,27.7331,221900.0
2012-12-04 15:55:00,36.09,36.13,36.07,36.07,454600.0,27.7331,27.7638,27.7177,27.7177,454600.0
2012-12-05 09:30:00,35.63,35.67,35.55,35.64,942700.0,27.3796,27.4103,27.3181,27.3873,942700.0
2012-12-05 09:35:00,35.63,35.78,35.61,35.78,684200.0,27.3796,27.4949,27.3642,27.4949,684200.0
2012-12-05 09:40:00,35.78,35.81,35.71,35.75,209900.0,27.4949,27.5179,27.4411,27.4718,209900.0
2012-12-05 09:45:00,35.75,35.8,35.74,35.78,133600.0,27.4718,27.5102,27.4641,27.4949,133600.0
2012-12-05 09:50:00,35.78,35.79,35.75,35.77,71900.0,27.4949,27.5025,27.4718,27.4872,71900.0
2012-12-05 09:55:00,35.78,35.82,35.69,35.69,104900.0,27.4949,27.5256,27.4257,27.4257,104900.0
2012-12-05 10:00:00,35.68,35.77,35.65,35.65,154600.0,27.418,27.4872,27.395,27.395,154600.0
2012-12-05 10:05:00,35.65,35.71,35.63,35.68,262000.0,27.395,27.4411,27.3796,27.418,262000.0
2012-12-05 10:10:00,35.68,35.68,35.64,35.66,267700.0,27.418,27.418,27.3873,27.4026,267700.0
2012-12-05 10:15:00,35.67,35.69,35.66,35.67,63100.0,27.4103,27.4257,27.4026,27.4103,63100.0
2012-12-05 10:20:00,35.66,35.69,35.61,35.61,97800.0,27.4026,27.4257,27.3642,27.3642,97800.0
2012-12-05 10:25:00,35.61,35.62,35.57,35.57,99400.0,27.3642,27.3719,27.3335,27.3335,99400.0
2012-12-05 10:30:00,35.57,35.61,35.56,35.59,378800.0,27.3335,27.3642,27.3258,27.3489,378800.0
2012-12-05 10:35:00,35.6,35.64,35.59,35.59,88600.0,27.3565,27.3873,27.3489,27.3489,88600.0
2012-12-05 10:40:00,35.59,35.59,35.5,35.51,127200.0,27.3489,27.3489,27.2797,27.2874,127200.0
2012-12-05 10:45:00,35.51,35.54,35.49,35.53,256900.0,27.2874,27.3104,27.272,27.3027,256900.0
2012-12-05 10:50:00,35.54,35.54,35.48,35.48,171400.0,27.3104,27.3104,27.2643,27.2643,171400.0
2012-12-05 10:55:00,35.47,35.54,35.44,35.53,178500.0,27.2566,27.3104,27.2336,27.3027,178500.0
2012-12-05 11:00:00,35.53,35.53,35.49,35.52,175900.0,27.3027,27.3027,27.272,27.2951,175900.0
2012-12-05 11:05:00,35.53,35.56,35.51,35.53,201200.0,27.3027,27.3258,27.2874,27.3027,201200.0
2012-12-05 11:10:00,35.54,35.59,35.52,35.59,183300.0,27.3104,27.3489,27.2951,27.3489,183300.0
2012-12-05 11:15:00,35.58,35.6,35.52,35.52,143900.0,27.3412,27.3565,27.2951,27.2951,143900.0
2012-12-05 11:20:00,35.53,35.56,35.5,35.55,65700.0,27.3027,27.3258,27.2797,27.3181,65700.0
2012-12-05 11:25:00,35.55,35.63,35.55,35.58,154500.0,27.3181,27.3796,27.3181,27.3412,154500.0
2012-12-05 11:30:00,35.58,35.72,35.58,35.71,109600.0,27.3412,27.4488,27.3412,27.4411,109600.0
2012-12-05 11:35:00,35.7,35.73,35.68,35.68,163100.0,27.4334,27.4564,27.418,27.418,163100.0
2012-12-05 11:40:00,35.67,35.75,35.67,35.72,158000.0,27.4103,27.4718,27.4103,27.4488,158000.0
2012-12-05 11:45:00,35.73,35.75,35.71,35.73,115600.0,27.4564,27.4718,27.4411,27.4564,115600.0
2012-12-05 11:50:00,35.73,35.76,35.72,35.76,84400.0,27.4564,27.4795,27.4488,27.4795,84400.0
2012-12-05 11:55:00,35.76,35.85,35.76,35.82,185600.0,27.4795,27.5486,27.4795,27.5256,185600.0
2012-12-05 12:00:00,35.82,35.88,35.82,35.87,182500.0,27.5256,27.5717,27.5256,27.564,182500.0
2012-12-05 12:05:00,35.88,35.94,35.88,35.91,201900.0,27.5717,27.6178,27.5717,27.5948,201900.0
2012-12-05 12:10:00,35.91,35.92,35.87,35.88,126100.0,27.5948,27.6024,27.564,27.5717,126100.0
2012-12-05 12:15:00,35.88,35.88,35.8,35.83,99600.0,27.5717,27.5717,27.5102,27.5333,99600.0
2012-12-05 12:20:00,35.84,35.85,35.82,35.83,138300.0,27.541,27.5486,27.5256,27.5333,138300.0
2012-12-05 12:25:00,35.83,35.84,35.79,35.79,55000.0,27.5333,27.541,27.5025,27.5025,55000.0
2012-12-05 12:30:00,35.8,35.84,35.8,35.82,174200.0,27.5102,27.541,27.5102,27.5256,174200.0
2012-12-05 12:35:00,35.83,35.87,35.83,35.86,162600.0,27.5333,27.564,27.5333,27.5563,162600.0
2012-12-05 12:40:00,35.87,35.9,35.85,35.89,84000.0,27.564,27.5871,27.5486,27.5794,84000.0
2012-12-05 12:45:00,35.89,35.9,35.83,35.83,115300.0,27.5794,27.5871,27.5333,27.5333,115300.0
2012-12-05 12:50:00,35.83,35.84,35.81,35.82,103600.0,27.5333,27.541,27.5179,27.5256,103600.0
2012-12-05 12:55:00,35.82,35.83,35.81,35.81,65800.0,27.5256,27.5333,27.5179,27.5179,65800.0
2012-12-05 13:00:00,35.82,35.83,35.79,35.8,122600.0,27.5256,27.5333,27.5025,27.5102,122600.0
2012-12-05 13:05:00,35.8,35.82,35.79,35.82,90900.0,27.5102,27.5256,27.5025,27.5256,90900.0
2012-12-05 13:10:00,35.81,35.81,35.79,35.79,66800.0,27.5179,27.5179,27.5025,27.5025,66800.0
2012-12-05 13:15:00,35.78,35.8,35.74,35.76,99500.0,27.4949,27.5102,27.4641,27.4795,99500.0
2012-12-05 13:20:00,35.75,35.79,35.74,35.77,359100.0,27.4718,27.5025,27.4641,27.4872,359100.0
2012-12-05 13:25:00,35.78,35.8,35.77,35.77,51700.0,27.4949,27.5102,27.4872,27.4872,51700.0
2012-12-05 13:30:00,35.78,35.79,35.77,35.77,28700.0,27.4949,27.5025,27.4872,27.4872,28700.0
2012-12-05 13:35:00,35.77,35.79,35.77,35.77,30800.0,27.4872,27.5025,27.4872,27.4872,30800.0
2012-12-05 13:40:00,35.77,35.78,35.75,35.76,57200.0,27.4872,27.4949,27.4718,27.4795,57200.0
2012-12-05 13:45:00,35.76,35.76,35.71,35.72,105700.0,27.4795,27.4795,27.4411,27.4488,105700.0
2012-12-05 13:50:00,35.73,35.74,35.72,35.72,107000.0,27.4564,27.4641,27.4488,27.4488,107000.0
2012-12-05 13:55:00,35.72,35.72,35.7,35.71,96300.0,27.4488,27.4488,27.4334,27.4411,96300.0
2012-12-05 14:00:00,35.72,35.78,35.72,35.77,105000.0,27.4488,27.4949,27.4488,27.4872,105000.0
2012-12-05 14:05:00,35.77,35.8,35.76,35.78,37000.0,27.4872,27.5102,27.4795,27.4949,37000.0
2012-12-05 14:10:00,35.78,35.8,35.77,35.78,36500.0,27.4949,27.5102,27.4872,27.4949,36500.0
2012-12-05 14:15:00,35.78,35.82,35.78,35.82,48900.0,27.4949,27.5256,27.4949,27.5256,48900.0
2012-12-05 14:20:00,35.82,35.83,35.81,35.82,41300.0,27.5256,27.5333,27.5179,27.5256,41300.0
2012-12-05 14:25:00,35.82,35.83,35.79,35.8,25700.0,27.5256,27.5333,27.5025,27.5102,25700.0
2012-12-05 14:30:00,35.8,35.8,35.77,35.79,56600.0,27.5102,27.5102,27.4872,27.5025,56600.0
2012-12-05 14:35:00,35.78,35.79,35.77,35.77,18100.0,27.4949,27.5025,27.4872,27.4872,18100.0
2012-12-05 14:40:00,35.78,35.8,35.77,35.77,66400.0,27.4949,27.5102,27.4872,27.4872,66400.0
2012-12-05 14:45:00,35.77,35.78,35.76,35.77,59100.0,27.4872,27.4949,27.4795,27.4872,59100.0
2012-12-05 14:50:00,35.76,35.77,35.73,35.74,50000.0,27.4795,27.4872,27.4564,27.4641,50000.0
2012-12-05 14:55:00,35.74,35.74,35.7,35.71,40200.0,27.4641,27.4641,27.4334,27.4411,40200.0
2012-12-05 15:00:00,35.7,35.75,35.7,35.75,83200.0,27.4334,27.4718,27.4334,27.4718,83200.0
2012-12-05 15:05:00,35.75,35.77,35.73,35.77,66800.0,27.4718,27.4872,27.4564,27.4872,66800.0
2012-12-05 15:10:00,35.76,35.8,35.75,35.77,67300.0,27.4795,27.5102,27.4718,27.4872,67300.0
2012-12-05 15:15:00,35.77,35.8,35.75,35.76,50100.0,27.4872,27.5102,27.4718,27.4795,50100.0
2012-12-05 15:20:00,35.76,35.76,35.74,35.74,92600.0,27.4795,27.4795,27.4641,27.4641,92600.0
2012-12-05 15:25:00,35.74,35.75,35.72,35.73,85600.0,27.4641,27.4718,27.4488,27.4564,85600.0
2012-12-05 15:30:00,35.73,35.76,35.73,35.76,56900.0,27.4564,27.4795,27.4564,27.4795,56900.0
2012-12-05 15:35:00,35.76,35.76,35.72,35.72,71200.0,27.4795,27.4795,27.4488,27.4488,71200.0
2012-12-05 15:40:00,35.72,35.74,35.7,35.7,250900.0,27.4488,27.4641,27.4334,27.4334,250900.0
2012-12-05 15:45:00,35.7,35.71,35.65,35.67,264500.0,27.4334,27.4411,27.395,27.4103,264500.0
2012-12-05 15:50:00,35.68,35.7,35.67,35.69,232300.0,27.418,27.4334,27.4103,27.4257,232300.0
2012-12-05 15:55:00,35.69,35.69,35.62,35.68,713200.0,27.4257,27.4257,27.3719,27.418,713200.0
2012-12-06 09:30:00,35.73,35.73,35.52,35.62,62700.0,27.4564,27.4564,27.2951,27.3719,62700.0
2012-12-06 09:35:00,35.62,35.66,35.61,35.65,108100.0,27.3719,27.4026,27.3642,27.395,108100.0
2012-12-06 09:40:00,35.66,35.67,35.53,35.53,67800.0,27.4026,27.4103,27.3027,27.3027,67800.0
2012-12-06 09:45:00,35.52,35.58,35.51,35.55,75600.0,27.2951,27.3412,27.2874,27.3181,75600.0
2012-12-06 09:50:00,35.54,35.66,35.54,35.62,67600.0,27.3104,27.4026,27.3104,27.3719,67600.0
2012-12-06 09:55:00,35.61,35.63,35.55,35.55,83600.0,27.3642,27.3796,27.3181,27.3181,83600.0
2012-12-06 10:00:00,35.55,35.56,35.48,35.54,233800.0,27.3181,27.3258,27.2643,27.3104,233800.0
2012-12-06 10:05:00,35.54,35.57,35.52,35.52,50000.0,27.3104,27.3335,27.2951,27.2951,50000.0
2012-12-06 10:10:00,35.52,35.53,35.48,35.52,94100.0,27.2951,27.3027,27.2643,27.2951,94100.0
2012-12-06 10:15:00,35.53,35.56,35.5,35.51,71600.0,27.3027,27.3258,27.2797,27.2874,71600.0
2012-12-06 10:20:00,35.51,35.54,35.46,35.54,53700.0,27.2874,27.3104,27.249,27.3104,53700.0
2012-12-06 10:25:00,35.54,35.58,35.52,35.55,35300.0,27.3104,27.3412,27.2951,27.3181,35300.0
2012-12-06 10:30:00,35.55,35.57,35.54,35.56,50800.0,27.3181,27.3335,27.3104,27.3258,50800.0
2012-12-06 10:35:00,35.56,35.66,35.56,35.66,70900.0,27.3258,27.4026,27.3258,27.4026,70900.0
2012-12-06 10:40:00,35.65,35.66,35.64,35.64,85100.0,27.395,27.4026,27.3873,27.3873,85100.0
2012-12-06 10:45:00,35.64,35.71,35.64,35.71,39000.0,27.3873,27.4411,27.3873,27.4411,39000.0
2012-12-06 10:50:00,35.71,35.73,35.7,35.71,17700.0,27.4411,27.4564,27.4334,27.4411,17700.0
2012-12-06 10:55:00,35.71,35.75,35.71,35.75,25300.0,27.4411,27.4718,27.4411,27.4718,25300.0
2012-12-06 11:00:00,35.75,35.76,35.72,35.73,59500.0,27.4718,27.4795,27.4488,27.4564,59500.0
2012-12-06 11:05:00,35.73,35.73,35.68,35.68,46500.0,27.4564,27.4564,27.418,27.418,46500.0
2012-12-06 11:10:00,35.68,35.7,35.65,35.68,66200.0,27.418,27.4334,27.395,27.418,66200.0
2012-12-06 11:15:00,35.69,35.69,35.67,35.68,23400.0,27.4257,27.4257,27.4103,27.418,23400.0
2012-12-06 11:20:00,35.68,35.73,35.68,35.73,41500.0,27.418,27.4564,27.418,27.4564,41500.0
2012-12-06 11:25:00,35.73,35.73,35.7,35.73,33800.0,27.4564,27.4564,27.4334,27.4564,33800.0
2012-12-06 11:30:00,35.73,35.74,35.71,35.72,64200.0,27.4564,27.4641,27.4411,27.4488,64200.0
2012-12-06 11:35:00,35.72,35.78,35.71,35.76,65900.0,27.4488,27.4949,27.4411,27.4795,65900.0
2012-12-06 11:40:00,35.76,35.77,35.74,35.76,190000.0,27.4795,27.4872,27.4641,27.4795,190000.0
2012-12-06 11:45:00,35.75,35.75,35.72,35.73,36800.0,27.4718,27.4718,27.4488,27.4564,36800.0
2012-12-06 11:50:00,35.73,35.76,35.73,35.73,34100.0,27.4564,27.4795,27.4564,27.4564,34100.0
2012-12-06 11:55:00,35.72,35.72,35.7,35.7,52900.0,27.4488,27.4488,27.4334,27.4334,52900.0
2012-12-06 12:00:00,35.7,35.72,35.7,35.71,27500.0,27.4334,27.4488,27.4334,27.4411,27500.0
2012-12-06 12:05:00,35.72,35.72,35.7,35.7,42900.0,27.4488,27.4488,27.4334,27.4334,42900.0
2012-12-06 12:10:00,35.7,35.7,35.67,35.69,40200.0,27.4334,27.4334,27.4103,27.4257,40200.0
2012-12-06 12:15:00,35.69,35.69,35.66,35.66,20200.0,27.4257,27.4257,27.4026,27.4026,20200.0
2012-12-06 12:20:00,35.67,35.68,35.66,35.67,45400.0,27.4103,27.418,27.4026,27.4103,45400.0
2012-12-06 12:25:00,35.66,35.66,35.61,35.63,35100.0,27.4026,27.4026,27.3642,27.3796,35100.0
2012-12-06 12:30:00,35.62,35.64,35.61,35.64,20900.0,27.3719,27.3873,27.3642,27.3873,20900.0
2012-12-06 12:35:00,35.64,35.66,35.62,35.65,23800.0,27.3873,27.4026,27.3719,27.395,23800.0
2012-12-06 12:40:00,35.66,35.66,35.62,35.64,25400.0,27.4026,27.4026,27.3719,27.3873,25400.0
2012-12-06 12:45:00,35.63,35.65,35.62,35.65,161500.0,27.3796,27.395,27.3719,27.395,161500.0
2012-12-06 12:50:00,35.65,35.65,35.63,35.63,40600.0,27.395,27.395,27.3796,27.3796,40600.0
2012-12-06 12:55:00,35.63,35.64,35.6,35.61,27600.0,27.3796,27.3873,27.3565,27.3642,27600.0
2012-12-06 13:00:00,35.6,35.61,35.59,35.6,10600.0,27.3565,27.3642,27.3489,27.3565,10600.0
2012-12-06 13:05:00,35.6,35.62,35.6,35.61,28800.0,27.3565,27.3719,27.3565,27.3642,28800.0
2012-12-06 13:10:00,35.61,35.64,35.61,35.64,46100.0,27.3642,27.3873,27.3642,27.3873,46100.0
2012-12-06 13:15:00,35.64,35.68,35.63,35.68,52500.0,27.3873,27.418,27.3796,27.418,52500.0
2012-12-06 13:20:00,35.67,35.7,35.67,35.69,88800.0,27.4103,27.4334,27.4103,27.4257,88800.0
2012-12-06 13:25:00,35.68,35.68,35.66,35.66,9600.0,27.418,27.418,27.4026,27.4026,9600.0
2012-12-06 13:30:00,35.66,35.68,35.66,35.68,13200.0,27.4026,27.418,27.4026,27.418,13200.0
2012-12-06 13:35:00,35.67,35.7,35.66,35.69,48800.0,27.4103,27.4334,27.4026,27.4257,48800.0
2012-12-06 13:40:00,35.69,35.71,35.69,35.7,24200.0,27.4257,27.4411,27.4257,27.4334,24200.0
2012-12-06 13:45:00,35.7,35.72,35.69,35.72,56300.0,27.4334,27.4488,27.4257,27.4488,56300.0
2012-12-06 13:50:00,35.72,35.72,35.7,35.7,72200.0,27.4488,27.4488,27.4334,27.4334,72200.0
2012-12-06 13:55:00,35.7,35.71,35.69,35.71,26400.0,27.4334,27.4411,27.4257,27.4411,26400.0
2012-12-06 14:00:00,35.71,35.71,35.67,35.68,24200.0,27.4411,27.4411,27.4103,27.418,24200.0
2012-12-06 14:05:00,35.68,35.69,35.67,35.68,20100.0,27.418,27.4257,27.4103,27.418,20100.0
2012-12-06 14:10:00,35.67,35.69,35.67,35.68,24200.0,27.4103,27.4257,27.4103,27.418,24200.0
2012-12-06 14:15:00,35.68,35.68,35.67,35.67,20900.0,27.418,27.418,27.4103,27.4103,20900.0
2012-12-06 14:20:00,35.67,35.69,35.66,35.69,37000.0,27.4103,27.4257,27.4026,27.4257,37000.0
2012-12-06 14:25:00,35.69,35.71,35.68,35.7,59900.0,27.4257,27.4411,27.418,27.4334,59900.0
2012-12-06 14:30:00,35.7,35.73,35.7,35.72,103700.0,27.4334,27.4564,27.4334,27.4488,103700.0
2012-12-06 14:35:00,35.72,35.74,35.71,35.74,27200.0,27.4488,27.4641,27.4411,27.4641,27200.0
2012-12-06 14:40:00,35.74,35.74,35.71,35.71,6700.0,27.4641,27.4641,27.4411,27.4411,6700.0
2012-12-06 14:45:00,35.71,35.72,35.7,35.7,123900.0,27.4411,27.4488,27.4334,27.4334,123900.0
2012-12-06 14:50:00,35.7,35.7,35.69,35.69,50700.0,27.4334,27.4334,27.4257,27.4257,50700.0
2012-12-06 14:55:00,35.69,35.69,35.67,35.68,11700.0,27.4257,27.4257,27.4103,27.418,11700.0
2012-12-06 15:00:00,35.68,35.7,35.68,35.69,25100.0,27.418,27.4334,27.418,27.4257,25100.0
2012-12-06 15:05:00,35.68,35.71,35.66,35.68,35900.0,27.418,27.4411,27.4026,27.418,35900.0
2012-12-06 15:10:00,35.68,35.69,35.66,35.68,30300.0,27.418,27.4257,27.4026,27.418,30300.0
2012-12-06 15:15:00,35.68,35.69,35.66,35.66,36800.0,27.418,27.4257,27.4026,27.4026,36800.0
2012-12-06 15:20:00,35.66,35.68,35.64,35.66,45000.0,27.4026,27.418,27.3873,27.4026,45000.0
2012-12-06 15:25:00,35.66,35.69,35.66,35.68,33600.0,27.4026,27.4257,27.4026,27.418,33600.0
2012-12-06 15:30:00,35.67,35.7,35.67,35.7,51400.0,27.4103,27.4334,27.4103,27.4334,51400.0
2012-12-06 15:35:00,35.7,35.73,35.69,35.72,85900.0,27.4334,27.4564,27.4257,27.4488,85900.0
2012-12-06 15:40:00,35.72,35.74,35.71,35.73,76100.0,27.4488,27.4641,27.4411,27.4564,76100.0
2012-12-06 15:45:00,35.73,35.74,35.71,35.73,108400.0,27.4564,27.4641,27.4411,27.4564,108400.0
2012-12-06 15:50:00,35.73,35.76,35.72,35.76,135800.0,27.4564,27.4795,27.4488,27.4795,135800.0
2012-12-06 15:55:00,35.75,35.78,35.74,35.76,371300.0,27.4718,27.4949,27.4641,27.4795,371300.0
2012-12-07 09:30:00,35.95,36.02,35.88,35.97,114600.0,27.6255,27.6793,27.5717,27.6409,114600.0
2012-12-07 09:35:00,35.96,35.97,35.93,35.95,201600.0,27.6332,27.6409,27.6101,27.6255,201600.0
2012-12-07 09:40:00,35.94,35.98,35.9,35.97,168200.0,27.6178,27.6485,27.5871,27.6409,168200.0
2012-12-07 09:45:00,35.97,35.98,35.9,35.96,188200.0,27.6409,27.6485,27.5871,27.6332,188200.0
2012-12-07 09:50:00,35.95,35.96,35.9,35.9,216200.0,27.6255,27.6332,27.5871,27.5871,216200.0
2012-12-07 09:55:00,35.89,35.93,35.85,35.9,127800.0,27.5794,27.6101,27.5486,27.5871,127800.0
2012-12-07 10:00:00,35.89,35.97,35.89,35.94,189900.0,27.5794,27.6409,27.5794,27.6178,189900.0
2012-12-07 10:05:00,35.94,36.02,35.93,35.99,100800.0,27.6178,27.6793,27.6101,27.6562,100800.0
2012-12-07 10:10:00,35.99,35.99,35.93,35.93,70800.0,27.6562,27.6562,27.6101,27.6101,70800.0
2012-12-07 10:15:00,35.93,35.97,35.93,35.93,56900.0,27.6101,27.6409,27.6101,27.6101,56900.0
2012-12-07 10:20:00,35.92,35.94,35.9,35.9,121200.0,27.6024,27.6178,27.5871,27.5871,121200.0
2012-12-07 10:25:00,35.9,35.95,35.89,35.94,53800.0,27.5871,27.6255,27.5794,27.6178,53800.0
2012-12-07 10:30:00,35.94,35.94,35.87,35.88,68900.0,27.6178,27.6178,27.564,27.5717,68900.0
2012-12-07 10:35:00,35.87,35.92,35.87,35.91,41800.0,27.564,27.6024,27.564,27.5948,41800.0
2012-12-07 10:40:00,35.91,35.96,35.88,35.95,45300.0,27.5948,27.6332,27.5717,27.6255,45300.0
2012-12-07 10:45:00,35.95,35.96,35.92,35.92,62700.0,27.6255,27.6332,27.6024,27.6024,62700.0
2012-12-07 10:50:00,35.93,35.94,35.89,35.89,95900.0,27.6101,27.6178,27.5794,27.5794,95900.0
2012-12-07 10:55:00,35.9,35.92,35.88,35.89,63700.0,27.5871,27.6024,27.5717,27.5794,63700.0
2012-12-07 11:00:00,35.89,35.92,35.82,35.88,119400.0,27.5794,27.6024,27.5256,27.5717,119400.0
2012-12-07 11:05:00,35.88,35.91,35.87,35.89,60700.0,27.5717,27.5948,27.564,27.5794,60700.0
2012-12-07 11:10:00,35.9,35.92,35.86,35.88,56200.0,27.5871,27.6024,27.5563,27.5717,56200.0
2012-12-07 11:15:00,35.88,35.93,35.88,35.88,70700.0,27.5717,27.6101,27.5717,27.5717,70700.0
2012-12-07 11:20:00,35.88,35.92,35.88,35.89,47400.0,27.5717,27.6024,27.5717,27.5794,47400.0
2012-12-07 11:25:00,35.89,35.92,35.88,35.9,34700.0,27.5794,27.6024,27.5717,27.5871,34700.0
2012-12-07 11:30:00,35.9,35.95,35.87,35.92,90200.0,27.5871,27.6255,27.564,27.6024,90200.0
2012-12-07 11:35:00,35.93,35.93,35.9,35.92,34400.0,27.6101,27.6101,27.5871,27.6024,34400.0
2012-12-07 11:40:00,35.93,35.93,35.9,35.92,61100.0,27.6101,27.6101,27.5871,27.6024,61100.0
2012-12-07 11:45:00,35.91,35.92,35.87,35.88,46900.0,27.5948,27.6024,27.564,27.5717,46900.0
2012-12-07 11:50:00,35.88,35.88,35.83,35.86,53700.0,27.5717,27.5717,27.5333,27.5563,53700.0
2012-12-07 11:55:00,35.85,35.86,35.83,35.83,45000.0,27.5486,27.5563,27.5333,27.5333,45000.0
2012-12-07 12:00:00,35.84,35.86,35.84,35.86,6400.0,27.541,27.5563,27.541,27.5563,6400.0
2012-12-07 12:05:00,35.86,35.89,35.86,35.88,22400.0,27.5563,27.5794,27.5563,27.5717,22400.0
2012-12-07 12:10:00,35.87,35.88,35.86,35.87,22600.0,27.564,27.5717,27.5563,27.564,22600.0
2012-12-07 12:15:00,35.86,35.91,35.86,35.9,22500.0,27.5563,27.5948,27.5563,27.5871,22500.0
2012-12-07 12:20:00,35.9,35.91,35.88,35.89,27900.0,27.5871,27.5948,27.5717,27.5794,27900.0
2012-12-07 12:25:00,35.9,35.91,35.89,35.9,53700.0,27.5871,27.5948,27.5794,27.5871,53700.0
2012-12-07 12:30:00,35.89,35.9,35.88,35.89,33700.0,27.5794,27.5871,27.5717,27.5794,33700.0
2012-12-07 12:35:00,35.9,35.9,35.88,35.88,8100.0,27.5871,27.5871,27.5717,27.5717,8100.0
2012-12-07 12:40:00,35.88,35.92,35.88,35.92,13900.0,27.5717,27.6024,27.5717,27.6024,13900.0
2012-12-07 12:45:00,35.91,35.93,35.91,35.92,12200.0,27.5948,27.6101,27.5948,27.6024,12200.0
2012-12-07 12:50:00,35.92,35.93,35.91,35.92,19000.0,27.6024,27.6101,27.5948,27.6024,19000.0
2012-12-07 12:55:00,35.92,35.94,35.91,35.94,22100.0,27.6024,27.6178,27.5948,27.6178,22100.0
2012-12-07 13:00:00,35.94,35.97,35.93,35.95,29800.0,27.6178,27.6409,27.6101,27.6255,29800.0
2012-12-07 13:05:00,35.94,35.95,35.92,35.95,11800.0,27.6178,27.6255,27.6024,27.6255,11800.0
2012-12-07 13:10:00,35.94,35.96,35.94,35.96,11300.0,27.6178,27.6332,27.6178,27.6332,11300.0
2012-12-07 13:15:00,35.96,35.99,35.95,35.95,22800.0,27.6332,27.6562,27.6255,27.6255,22800.0
2012-12-07 13:20:00,35.95,35.97,35.94,35.96,15300.0,27.6255,27.6409,27.6178,27.6332,15300.0
2012-12-07 13:25:00,35.96,36.01,35.96,35.99,54100.0,27.6332,27.6716,27.6332,27.6562,54100.0
2012-12-07 13:30:00,35.98,35.99,35.98,35.98,28000.0,27.6485,27.6562,27.6485,27.6485,28000.0
2012-12-07 13:35:00,35.98,36.0,35.98,36.0,19900.0,27.6485,27.6639,27.6485,27.6639,19900.0
2012-12-07 13:40:00,36.0,36.01,35.98,35.98,12400.0,27.6639,27.6716,27.6485,27.6485,12400.0
2012-12-07 13:45:00,35.98,35.99,35.98,35.99,14400.0,27.6485,27.6562,27.6485,27.6562,14400.0
2012-12-07 13:50:00,35.99,36.0,35.98,35.99,30300.0,27.6562,27.6639,27.6485,27.6562,30300.0
2012-12-07 13:55:00,35.99,36.02,35.99,36.0,27400.0,27.6562,27.6793,27.6562,27.6639,27400.0
2012-12-07 14:00:00,36.0,36.01,35.99,36.0,61700.0,27.6639,27.6716,27.6562,27.6639,61700.0
2012-12-07 14:05:00,36.0,36.02,35.99,36.01,90700.0,27.6639,27.6793,27.6562,27.6716,90700.0
2012-12-07 14:10:00,36.01,36.02,35.99,36.02,82900.0,27.6716,27.6793,27.6562,27.6793,82900.0
2012-12-07 14:15:00,36.01,36.02,36.0,36.01,132500.0,27.6716,27.6793,27.6639,27.6716,132500.0
2012-12-07 14:20:00,36.01,36.03,36.0,36.02,135800.0,27.6716,27.687,27.6639,27.6793,135800.0
2012-12-07 14:25:00,36.02,36.03,36.0,36.01,141700.0,27.6793,27.687,27.6639,27.6716,141700.0
2012-12-07 14:30:00,36.01,36.03,36.0,36.01,45600.0,27.6716,27.687,27.6639,27.6716,45600.0
2012-12-07 14:35:00,36.02,36.02,36.0,36.0,30200.0,27.6793,27.6793,27.6639,27.6639,30200.0
2012-12-07 14:40:00,36.0,36.0,35.96,35.97,50100.0,27.6639,27.6639,27.6332,27.6409,50100.0
2012-12-07 14:45:00,35.97,35.98,35.97,35.97,7100.0,27.6409,27.6485,27.6409,27.6409,7100.0
2012-12-07 14:50:00,35.96,35.98,35.96,35.97,17600.0,27.6332,27.6485,27.6332,27.6409,17600.0
2012-12-07 14:55:00,35.98,35.99,35.98,35.98,20500.0,27.6485,27.6562,27.6485,27.6485,20500.0
2012-12-07 15:00:00,35.98,36.0,35.98,36.0,45000.0,27.6485,27.6639,27.6485,27.6639,45000.0
2012-12-07 15:05:00,35.99,36.01,35.97,36.0,35300.0,27.6562,27.6716,27.6409,27.6639,35300.0
2012-12-07 15:10:00,36.0,36.01,35.99,36.0,28100.0,27.6639,27.6716,27.6562,27.6639,28100.0
2012-12-07 15:15:00,36.0,36.01,35.99,36.0,30100.0,27.6639,27.6716,27.6562,27.6639,30100.0
2012-12-07 15:20:00,36.0,36.0,35.98,36.0,37900.0,27.6639,27.6639,27.6485,27.6639,37900.0
2012-12-07 15:25:00,36.0,36.02,35.99,36.02,27800.0,27.6639,27.6793,27.6562,27.6793,27800.0
2012-12-07 15:30:00,36.02,36.03,36.0,36.02,105700.0,27.6793,27.687,27.6639,27.6793,105700.0
2012-12-07 15:35:00,36.02,36.04,36.0,36.02,50000.0,27.6793,27.6947,27.6639,27.6793,50000.0
2012-12-07 15:40:00,36.02,36.04,36.01,36.02,52800.0,27.6793,27.6947,27.6716,27.6793,52800.0
2012-12-07 15:45:00,36.02,36.05,36.02,36.04,252700.0,27.6793,27.7023,27.6793,27.6947,252700.0
2012-12-07 15:50:00,36.04,36.05,36.03,36.04,197100.0,27.6947,27.7023,27.687,27.6947,197100.0
2012-12-07 15:55:00,36.05,36.06,36.02,36.05,631700.0,27.7023,27.71,27.6793,27.7023,631700.0
2012-12-10 09:30:00,36.05,36.16,36.0,36.14,87500.0,27.7023,27.7869,27.6639,27.7715,87500.0
2012-12-10 09:35:00,36.14,36.14,36.1,36.11,63000.0,27.7715,27.7715,27.7408,27.7484,63000.0
2012-12-10 09:40:00,36.11,36.13,36.09,36.11,115900.0,27.7484,27.7638,27.7331,27.7484,115900.0
2012-12-10 09:45:00,36.12,36.17,36.11,36.17,111700.0,27.7561,27.7946,27.7484,27.7946,111700.0
2012-12-10 09:50:00,36.16,36.17,36.11,36.12,107900.0,27.7869,27.7946,27.7484,27.7561,107900.0
2012-12-10 09:55:00,36.13,36.13,36.09,36.13,162800.0,27.7638,27.7638,27.7331,27.7638,162800.0
2012-12-10 10:00:00,36.13,36.14,36.09,36.1,131800.0,27.7638,27.7715,27.7331,27.7408,131800.0
2012-12-10 10:05:00,36.09,36.11,36.05,36.07,110700.0,27.7331,27.7484,27.7023,27.7177,110700.0
2012-12-10 10:10:00,36.07,36.1,36.07,36.09,136300.0,27.7177,27.7408,27.7177,27.7331,136300.0
2012-12-10 10:15:00,36.08,36.08,36.05,36.07,48500.0,27.7254,27.7254,27.7023,27.7177,48500.0
2012-12-10 10:20:00,36.06,36.15,36.06,36.14,150900.0,27.71,27.7792,27.71,27.7715,150900.0
2012-12-10 10:25:00,36.15,36.17,36.13,36.15,62300.0,27.7792,27.7946,27.7638,27.7792,62300.0
2012-12-10 10:30:00,36.15,36.16,36.14,36.15,14700.0,27.7792,27.7869,27.7715,27.7792,14700.0
2012-12-10 10:35:00,36.15,36.16,36.14,36.15,47000.0,27.7792,27.7869,27.7715,27.7792,47000.0
2012-12-10 10:40:00,36.15,36.17,36.15,36.15,40200.0,27.7792,27.7946,27.7792,27.7792,40200.0
2012-12-10 10:45:00,36.16,36.16,36.15,36.16,25600.0,27.7869,27.7869,27.7792,27.7869,25600.0
2012-12-10 10:50:00,36.16,36.19,36.14,36.18,38800.0,27.7869,27.8099,27.7715,27.8022,38800.0
2012-12-10 10:55:00,36.18,36.2,36.16,36.19,47800.0,27.8022,27.8176,27.7869,27.8099,47800.0
2012-12-10 11:00:00,36.19,36.19,36.15,36.15,11800.0,27.8099,27.8099,27.7792,27.7792,11800.0
2012-12-10 11:05:00,36.15,36.17,36.14,36.17,62000.0,27.7792,27.7946,27.7715,27.7946,62000.0
2012-12-10 11:10:00,36.16,36.17,36.16,36.16,22300.0,27.7869,27.7946,27.7869,27.7869,22300.0
2012-12-10 11:15:00,36.16,36.17,36.15,36.15,35000.0,27.7869,27.7946,27.7792,27.7792,35000.0
2012-12-10 11:20:00,36.16,36.18,36.16,36.17,60500.0,27.7869,27.8022,27.7869,27.7946,60500.0
2012-12-10 11:25:00,36.17,36.17,36.14,36.16,48200.0,27.7946,27.7946,27.7715,27.7869,48200.0
2012-12-10 11:30:00,36.17,36.18,36.16,36.16,37500.0,27.7946,27.8022,27.7869,27.7869,37500.0
2012-12-10 11:35:00,36.16,36.17,36.16,36.17,16400.0,27.7869,27.7946,27.7869,27.7946,16400.0
2012-12-10 11:40:00,36.17,36.18,36.16,36.17,12800.0,27.7946,27.8022,27.7869,27.7946,12800.0
2012-12-10 11:45:00,36.17,36.2,36.17,36.19,79100.0,27.7946,27.8176,27.7946,27.8099,79100.0
2012-12-10 11:50:00,36.2,36.2,36.19,36.19,24700.0,27.8176,27.8176,27.8099,27.8099,24700.0
2012-12-10 11:55:00,36.18,36.19,36.17,36.19,34900.0,27.8022,27.8099,27.7946,27.8099,34900.0
2012-12-10 12:00:00,36.2,36.28,36.2,36.25,2527000.0,27.8176,27.8791,27.8176,27.856,2527000.0
2012-12-10 12:05:00,36.25,36.27,36.24,36.27,17300.0,27.856,27.8714,27.8483,27.8714,17300.0
2012-12-10 12:10:00,36.27,36.28,36.26,36.27,42500.0,27.8714,27.8791,27.8637,27.8714,42500.0
2012-12-10 12:15:00,36.27,36.28,36.27,36.27,25500.0,27.8714,27.8791,27.8714,27.8714,25500.0
2012-12-10 12:20:00,36.28,36.29,36.26,36.26,17200.0,27.8791,27.8868,27.8637,27.8637,17200.0
2012-12-10 12:25:00,36.27,36.28,36.25,36.26,27800.0,27.8714,27.8791,27.856,27.8637,27800.0
2012-12-10 12:30:00,36.26,36.27,36.26,36.27,17000.0,27.8637,27.8714,27.8637,27.8714,17000.0
2012-12-10 12:35:00,36.27,36.27,36.26,36.27,4300.0,27.8714,27.8714,27.8637,27.8714,4300.0
2012-12-10 12:40:00,36.27,36.27,36.24,36.24,33700.0,27.8714,27.8714,27.8483,27.8483,33700.0
2012-12-10 12:45:00,36.24,36.26,36.23,36.24,15100.0,27.8483,27.8637,27.8407,27.8483,15100.0
2012-12-10 12:50:00,36.23,36.26,36.23,36.25,20200.0,27.8407,27.8637,27.8407,27.856,20200.0
2012-12-10 12:55:00,36.25,36.26,36.24,36.26,7600.0,27.856,27.8637,27.8483,27.8637,7600.0
2012-12-10 13:00:00,36.25,36.27,36.24,36.26,17100.0,27.856,27.8714,27.8483,27.8637,17100.0
2012-12-10 13:05:00,36.26,36.27,36.24,36.24,14300.0,27.8637,27.8714,27.8483,27.8483,14300.0
2012-12-10 13:10:00,36.24,36.25,36.23,36.25,48700.0,27.8483,27.856,27.8407,27.856,48700.0
2012-12-10 13:15:00,36.25,36.26,36.25,36.26,22900.0,27.856,27.8637,27.856,27.8637,22900.0
2012-12-10 13:20:00,36.26,36.27,36.25,36.25,17100.0,27.8637,27.8714,27.856,27.856,17100.0
2012-12-10 13:25:00,36.25,36.26,36.24,36.25,13100.0,27.856,27.8637,27.8483,27.856,13100.0
2012-12-10 13:30:00,36.25,36.27,36.24,36.27,11800.0,27.856,27.8714,27.8483,27.8714,11800.0
2012-12-10 13:35:00,36.27,36.28,36.26,36.26,9300.0,27.8714,27.8791,27.8637,27.8637,9300.0
2012-12-10 13:40:00,36.26,36.27,36.26,36.27,10200.0,27.8637,27.8714,27.8637,27.8714,10200.0
2012-12-10 13:45:00,36.27,36.28,36.27,36.27,14700.0,27.8714,27.8791,27.8714,27.8714,14700.0
2012-12-10 13:50:00,36.27,36.28,36.26,36.26,7700.0,27.8714,27.8791,27.8637,27.8637,7700.0
2012-12-10 13:55:00,36.27,36.27,36.26,36.26,1500.0,27.8714,27.8714,27.8637,27.8637,1500.0
2012-12-10 14:00:00,36.27,36.28,36.26,36.28,16400.0,27.8714,27.8791,27.8637,27.8791,16400.0
2012-12-10 14:05:00,36.27,36.29,36.27,36.29,29300.0,27.8714,27.8868,27.8714,27.8868,29300.0
2012-12-10 14:10:00,36.28,36.29,36.28,36.28,17600.0,27.8791,27.8868,27.8791,27.8791,17600.0
2012-12-10 14:15:00,36.28,36.31,36.28,36.31,33300.0,27.8791,27.9021,27.8791,27.9021,33300.0
2012-12-10 14:20:00,36.3,36.31,36.29,36.3,93900.0,27.8944,27.9021,27.8868,27.8944,93900.0
2012-12-10 14:25:00,36.3,36.32,36.3,36.3,49400.0,27.8944,27.9098,27.8944,27.8944,49400.0
2012-12-10 14:30:00,36.3,36.31,36.26,36.29,20600.0,27.8944,27.9021,27.8637,27.8868,20600.0
2012-12-10 14:35:00,36.29,36.29,36.25,36.25,20900.0,27.8868,27.8868,27.856,27.856,20900.0
2012-12-10 14:40:00,36.26,36.26,36.24,36.26,24500.0,27.8637,27.8637,27.8483,27.8637,24500.0
2012-12-10 14:45:00,36.25,36.25,36.24,36.24,42200.0,27.856,27.856,27.8483,27.8483,42200.0
2012-12-10 14:50:00,36.23,36.27,36.23,36.26,58200.0,27.8407,27.8714,27.8407,27.8637,58200.0
2012-12-10 14:55:00,36.26,36.29,36.25,36.29,30900.0,27.8637,27.8868,27.856,27.8868,30900.0
2012-12-10 15:00:00,36.29,36.3,36.28,36.28,37900.0,27.8868,27.8944,27.8791,27.8791,37900.0
2012-12-10 15:05:00,36.29,36.29,36.28,36.29,20900.0,27.8868,27.8868,27.8791,27.8868,20900.0
2012-12-10 15:10:00,36.28,36.33,36.28,36.31,18300.0,27.8791,27.9175,27.8791,27.9021,18300.0
2012-12-10 15:15:00,36.3,36.31,36.29,36.3,40400.0,27.8944,27.9021,27.8868,27.8944,40400.0
2012-12-10 15:20:00,36.3,36.32,36.3,36.3,23400.0,27.8944,27.9098,27.8944,27.8944,23400.0
2012-12-10 15:25:00,36.3,36.33,36.3,36.33,25600.0,27.8944,27.9175,27.8944,27.9175,25600.0
2012-12-10 15:30:00,36.32,36.34,36.32,36.33,40400.0,27.9098,27.9252,27.9098,27.9175,40400.0
2012-12-10 15:35:00,36.33,36.36,36.33,36.33,93300.0,27.9175,27.9406,27.9175,27.9175,93300.0
2012-12-10 15:40:00,36.34,36.34,36.31,36.33,103600.0,27.9252,27.9252,27.9021,27.9175,103600.0
2012-12-10 15:45:00,36.34,36.35,36.32,36.33,99600.0,27.9252,27.9329,27.9098,27.9175,99600.0
2012-12-10 15:50:00,36.32,36.33,36.29,36.29,202700.0,27.9098,27.9175,27.8868,27.8868,202700.0
2012-12-10 15:55:00,36.3,36.3,36.28,36.3,453900.0,27.8944,27.8944,27.8791,27.8944,453900.0
2012-12-11 09:30:00,36.4,36.44,36.37,36.41,66300.0,27.9713,28.002,27.9482,27.979,66300.0
2012-12-11 09:35:00,36.43,36.51,36.41,36.47,89900.0,27.9943,28.0558,27.979,28.0251,89900.0
2012-12-11 09:40:00,36.48,36.48,36.41,36.43,44200.0,28.0328,28.0328,27.979,27.9943,44200.0
2012-12-11 09:45:00,36.43,36.48,36.43,36.48,101700.0,27.9943,28.0328,27.9943,28.0328,101700.0
2012-12-11 09:50:00,36.48,36.54,36.48,36.52,132100.0,28.0328,28.0789,28.0328,28.0635,132100.0
2012-12-11 09:55:00,36.53,36.54,36.51,36.52,47600.0,28.0712,28.0789,28.0558,28.0635,47600.0
2012-12-11 10:00:00,36.52,36.53,36.49,36.5,86600.0,28.0635,28.0712,28.0405,28.0481,86600.0
2012-12-11 10:05:00,36.5,36.56,36.5,36.54,148300.0,28.0481,28.0942,28.0481,28.0789,148300.0
2012-12-11 10:10:00,36.55,36.58,36.52,36.53,131500.0,28.0866,28.1096,28.0635,28.0712,131500.0
2012-12-11 10:15:00,36.53,36.56,36.49,36.5,47600.0,28.0712,28.0942,28.0405,28.0481,47600.0
2012-12-11 10:20:00,36.49,36.5,36.48,36.5,54200.0,28.0405,28.0481,28.0328,28.0481,54200.0
2012-12-11 10:25:00,36.5,36.5,36.48,36.5,30000.0,28.0481,28.0481,28.0328,28.0481,30000.0
2012-12-11 10:30:00,36.5,36.51,36.48,36.49,23500.0,28.0481,28.0558,28.0328,28.0405,23500.0
2012-12-11 10:35:00,36.49,36.53,36.49,36.53,16300.0,28.0405,28.0712,28.0405,28.0712,16300.0
2012-12-11 10:40:00,36.54,36.57,36.52,36.52,65900.0,28.0789,28.1019,28.0635,28.0635,65900.0
2012-12-11 10:45:00,36.52,36.54,36.52,36.53,32700.0,28.0635,28.0789,28.0635,28.0712,32700.0
2012-12-11 10:50:00,36.53,36.54,36.5,36.51,15500.0,28.0712,28.0789,28.0481,28.0558,15500.0
2012-12-11 10:55:00,36.51,36.51,36.5,36.51,26800.0,28.0558,28.0558,28.0481,28.0558,26800.0
2012-12-11 11:00:00,36.51,36.52,36.49,36.51,50000.0,28.0558,28.0635,28.0405,28.0558,50000.0
2012-12-11 11:05:00,36.52,36.52,36.48,36.5,31700.0,28.0635,28.0635,28.0328,28.0481,31700.0
2012-12-11 11:10:00,36.49,36.53,36.49,36.52,54800.0,28.0405,28.0712,28.0405,28.0635,54800.0
2012-12-11 11:15:00,36.52,36.53,36.51,36.51,23600.0,28.0635,28.0712,28.0558,28.0558,23600.0
2012-12-11 11:20:00,36.51,36.6,36.5,36.55,180800.0,28.0558,28.125,28.0481,28.0866,180800.0
2012-12-11 11:25:00,36.55,36.56,36.53,36.55,38300.0,28.0866,28.0942,28.0712,28.0866,38300.0
2012-12-11 11:30:00,36.55,36.56,36.53,36.55,31100.0,28.0866,28.0942,28.0712,28.0866,31100.0
2012-12-11 11:35:00,36.55,36.56,36.53,36.55,25300.0,28.0866,28.0942,28.0712,28.0866,25300.0
2012-12-11 11:40:00,36.55,36.57,36.54,36.56,25200.0,28.0866,28.1019,28.0789,28.0942,25200.0
2012-12-11 11:45:00,36.57,36.58,36.55,36.57,41300.0,28.1019,28.1096,28.0866,28.1019,41300.0
2012-12-11 11:50:00,36.57,36.58,36.55,36.56,20300.0,28.1019,28.1096,28.0866,28.0942,20300.0
2012-12-11 11:55:00,36.56,36.56,36.54,36.55,13000.0,28.0942,28.0942,28.0789,28.0866,13000.0
2012-12-11 12:00:00,36.55,36.55,36.49,36.52,88100.0,28.0866,28.0866,28.0405,28.0635,88100.0
2012-12-11 12:05:00,36.53,36.54,36.51,36.51,50000.0,28.0712,28.0789,28.0558,28.0558,50000.0
2012-12-11 12:10:00,36.52,36.56,36.52,36.54,539000.0,28.0635,28.0942,28.0635,28.0789,539000.0
2012-12-11 12:15:00,36.53,36.55,36.52,36.55,86500.0,28.0712,28.0866,28.0635,28.0866,86500.0
2012-12-11 12:20:00,36.54,36.6,36.54,36.6,71800.0,28.0789,28.125,28.0789,28.125,71800.0
2012-12-11 12:25:00,36.59,36.6,36.58,36.58,35200.0,28.1173,28.125,28.1096,28.1096,35200.0
2012-12-11 12:30:00,36.58,36.58,36.57,36.57,11200.0,28.1096,28.1096,28.1019,28.1019,11200.0
2012-12-11 12:35:00,36.58,36.6,36.58,36.59,26400.0,28.1096,28.125,28.1096,28.1173,26400.0
2012-12-11 12:40:00,36.59,36.61,36.57,36.61,26500.0,28.1173,28.1327,28.1019,28.1327,26500.0
2012-12-11 12:45:00,36.61,36.61,36.59,36.59,23600.0,28.1327,28.1327,28.1173,28.1173,23600.0
2012-12-11 12:50:00,36.59,36.62,36.59,36.6,26700.0,28.1173,28.1403,28.1173,28.125,26700.0
2012-12-11 12:55:00,36.6,36.62,36.59,36.61,51100.0,28.125,28.1403,28.1173,28.1327,51100.0
2012-12-11 13:00:00,36.62,36.63,36.59,36.61,52700.0,28.1403,28.148,28.1173,28.1327,52700.0
2012-12-11 13:05:00,36.62,36.63,36.6,36.6,25500.0,28.1403,28.148,28.125,28.125,25500.0
2012-12-11 13:10:00,36.6,36.62,36.6,36.6,25100.0,28.125,28.1403,28.125,28.125,25100.0
2012-12-11 13:15:00,36.6,36.62,36.59,36.61,16200.0,28.125,28.1403,28.1173,28.1327,16200.0
2012-12-11 13:20:00,36.62,36.63,36.6,36.62,33600.0,28.1403,28.148,28.125,28.1403,33600.0
2012-12-11 13:25:00,36.62,36.62,36.6,36.62,38400.0,28.1403,28.1403,28.125,28.1403,38400.0
2012-12-11 13:30:00,36.62,36.62,36.61,36.61,11900.0,28.1403,28.1403,28.1327,28.1327,11900.0
2012-12-11 13:35:00,36.61,36.64,36.6,36.62,38500.0,28.1327,28.1557,28.125,28.1403,38500.0
2012-12-11 13:40:00,36.61,36.63,36.61,36.62,14600.0,28.1327,28.148,28.1327,28.1403,14600.0
2012-12-11 13:45:00,36.63,36.64,36.63,36.64,5500.0,28.148,28.1557,28.148,28.1557,5500.0
2012-12-11 13:50:00,36.63,36.66,36.63,36.64,29600.0,28.148,28.1711,28.148,28.1557,29600.0
2012-12-11 13:55:00,36.65,36.65,36.64,36.64,7500.0,28.1634,28.1634,28.1557,28.1557,7500.0
2012-12-11 14:00:00,36.65,36.66,36.65,36.66,112300.0,28.1634,28.1711,28.1634,28.1711,112300.0
2012-12-11 14:05:00,36.66,36.66,36.64,36.64,34600.0,28.1711,28.1711,28.1557,28.1557,34600.0
2012-12-11 14:10:00,36.64,36.64,36.62,36.63,11700.0,28.1557,28.1557,28.1403,28.148,11700.0
2012-12-11 14:15:00,36.63,36.63,36.62,36.63,18500.0,28.148,28.148,28.1403,28.148,18500.0
2012-12-11 14:20:00,36.62,36.65,36.62,36.64,30900.0,28.1403,28.1634,28.1403,28.1557,30900.0
2012-12-11 14:25:00,36.64,36.65,36.63,36.64,39800.0,28.1557,28.1634,28.148,28.1557,39800.0
2012-12-11 14:30:00,36.63,36.63,36.6,36.62,14600.0,28.148,28.148,28.125,28.1403,14600.0
2012-12-11 14:35:00,36.61,36.61,36.59,36.59,46800.0,28.1327,28.1327,28.1173,28.1173,46800.0
2012-12-11 14:40:00,36.6,36.61,36.58,36.58,31500.0,28.125,28.1327,28.1096,28.1096,31500.0
2012-12-11 14:45:00,36.59,36.59,36.53,36.55,92100.0,28.1173,28.1173,28.0712,28.0866,92100.0
2012-12-11 14:50:00,36.54,36.57,36.53,36.55,77600.0,28.0789,28.1019,28.0712,28.0866,77600.0
2012-12-11 14:55:00,36.55,36.56,36.54,36.55,46900.0,28.0866,28.0942,28.0789,28.0866,46900.0
2012-12-11 15:00:00,36.54,36.55,36.49,36.51,31800.0,28.0789,28.0866,28.0405,28.0558,31800.0
2012-12-11 15:05:00,36.51,36.51,36.47,36.48,34200.0,28.0558,28.0558,28.0251,28.0328,34200.0
2012-12-11 15:10:00,36.48,36.5,36.48,36.5,49200.0,28.0328,28.0481,28.0328,28.0481,49200.0
2012-12-11 15:15:00,36.49,36.5,36.45,36.47,71200.0,28.0405,28.0481,28.0097,28.0251,71200.0
2012-12-11 15:20:00,36.47,36.51,36.47,36.5,33900.0,28.0251,28.0558,28.0251,28.0481,33900.0
2012-12-11 15:25:00,36.5,36.53,36.49,36.52,44100.0,28.0481,28.0712,28.0405,28.0635,44100.0
2012-12-11 15:30:00,36.52,36.53,36.51,36.52,73100.0,28.0635,28.0712,28.0558,28.0635,73100.0
2012-12-11 15:35:00,36.52,36.57,36.52,36.56,77100.0,28.0635,28.1019,28.0635,28.0942,77100.0
2012-12-11 15:40:00,36.55,36.58,36.54,36.57,96200.0,28.0866,28.1096,28.0789,28.1019,96200.0
2012-12-11 15:45:00,36.56,36.57,36.53,36.55,87100.0,28.0942,28.1019,28.0712,28.0866,87100.0
2012-12-11 15:50:00,36.55,36.57,36.54,36.55,416400.0,28.0866,28.1019,28.0789,28.0866,416400.0
2012-12-11 15:55:00,36.55,36.57,36.52,36.56,590700.0,28.0866,28.1019,28.0635,28.0942,590700.0
2012-12-12 09:30:00,36.75,36.81,36.69,36.69,261300.0,28.2402,28.2864,28.1941,28.1941,261300.0
2012-12-12 09:35:00,36.7,36.74,36.68,36.68,91800.0,28.2018,28.2326,28.1865,28.1865,91800.0
2012-12-12 09:40:00,36.68,36.71,36.67,36.67,76900.0,28.1865,28.2095,28.1788,28.1788,76900.0
2012-12-12 09:45:00,36.68,36.73,36.68,36.7,133400.0,28.1865,28.2249,28.1865,28.2018,133400.0
2012-12-12 09:50:00,36.71,36.71,36.67,36.68,71000.0,28.2095,28.2095,28.1788,28.1865,71000.0
2012-12-12 09:55:00,36.68,36.7,36.65,36.67,44100.0,28.1865,28.2018,28.1634,28.1788,44100.0
2012-12-12 10:00:00,36.66,36.66,36.6,36.63,73500.0,28.1711,28.1711,28.125,28.148,73500.0
2012-12-12 10:05:00,36.64,36.64,36.6,36.62,98400.0,28.1557,28.1557,28.125,28.1403,98400.0
2012-12-12 10:10:00,36.62,36.63,36.59,36.59,96900.0,28.1403,28.148,28.1173,28.1173,96900.0
2012-12-12 10:15:00,36.6,36.62,36.58,36.6,76700.0,28.125,28.1403,28.1096,28.125,76700.0
2012-12-12 10:20:00,36.61,36.65,36.6,36.63,241700.0,28.1327,28.1634,28.125,28.148,241700.0
2012-12-12 10:25:00,36.64,36.68,36.64,36.66,71900.0,28.1557,28.1865,28.1557,28.1711,71900.0
2012-12-12 10:30:00,36.66,36.67,36.63,36.64,60100.0,28.1711,28.1788,28.148,28.1557,60100.0
2012-12-12 10:35:00,36.63,36.64,36.61,36.62,70800.0,28.148,28.1557,28.1327,28.1403,70800.0
2012-12-12 10:40:00,36.62,36.63,36.6,36.61,39200.0,28.1403,28.148,28.125,28.1327,39200.0
2012-12-12 10:45:00,36.62,36.62,36.6,36.61,53900.0,28.1403,28.1403,28.125,28.1327,53900.0
2012-12-12 10:50:00,36.61,36.63,36.59,36.6,92600.0,28.1327,28.148,28.1173,28.125,92600.0
2012-12-12 10:55:00,36.6,36.62,36.59,36.62,182900.0,28.125,28.1403,28.1173,28.1403,182900.0
2012-12-12 11:00:00,36.61,36.63,36.61,36.62,134000.0,28.1327,28.148,28.1327,28.1403,134000.0
2012-12-12 11:05:00,36.63,36.64,36.59,36.61,334000.0,28.148,28.1557,28.1173,28.1327,334000.0
2012-12-12 11:10:00,36.61,36.63,36.61,36.61,308200.0,28.1327,28.148,28.1327,28.1327,308200.0
2012-12-12 11:15:00,36.6,36.62,36.6,36.61,37700.0,28.125,28.1403,28.125,28.1327,37700.0
2012-12-12 11:20:00,36.61,36.63,36.58,36.58,53400.0,28.1327,28.148,28.1096,28.1096,53400.0
2012-12-12 11:25:00,36.58,36.59,36.58,36.58,78800.0,28.1096,28.1173,28.1096,28.1096,78800.0
2012-12-12 11:30:00,36.59,36.59,36.57,36.59,63600.0,28.1173,28.1173,28.1019,28.1173,63600.0
2012-12-12 11:35:00,36.59,36.61,36.58,36.6,56300.0,28.1173,28.1327,28.1096,28.125,56300.0
2012-12-12 11:40:00,36.6,36.61,36.57,36.57,56300.0,28.125,28.1327,28.1019,28.1019,56300.0
2012-12-12 11:45:00,36.57,36.59,36.57,36.58,93500.0,28.1019,28.1173,28.1019,28.1096,93500.0
2012-12-12 11:50:00,36.58,36.59,36.56,36.58,76700.0,28.1096,28.1173,28.0942,28.1096,76700.0
2012-12-12 11:55:00,36.58,36.59,36.55,36.56,55400.0,28.1096,28.1173,28.0866,28.0942,55400.0
2012-12-12 12:00:00,36.56,36.57,36.55,36.55,25000.0,28.0942,28.1019,28.0866,28.0866,25000.0
2012-12-12 12:05:00,36.55,36.58,36.55,36.57,32000.0,28.0866,28.1096,28.0866,28.1019,32000.0
2012-12-12 12:10:00,36.57,36.58,36.56,36.58,59800.0,28.1019,28.1096,28.0942,28.1096,59800.0
2012-12-12 12:15:00,36.58,36.58,36.55,36.56,26500.0,28.1096,28.1096,28.0866,28.0942,26500.0
2012-12-12 12:20:00,36.57,36.57,36.56,36.57,17800.0,28.1019,28.1019,28.0942,28.1019,17800.0
2012-12-12 12:25:00,36.57,36.57,36.55,36.57,119300.0,28.1019,28.1019,28.0866,28.1019,119300.0
2012-12-12 12:30:00,36.57,36.64,36.51,36.58,450000.0,28.1019,28.1557,28.0558,28.1096,450000.0
2012-12-12 12:35:00,36.59,36.67,36.57,36.66,307300.0,28.1173,28.1788,28.1019,28.1711,307300.0
2012-12-12 12:40:00,36.65,36.66,36.62,36.65,152400.0,28.1634,28.1711,28.1403,28.1634,152400.0
2012-12-12 12:45:00,36.65,36.71,36.65,36.69,275100.0,28.1634,28.2095,28.1634,28.1941,275100.0
2012-12-12 12:50:00,36.69,36.76,36.69,36.74,254600.0,28.1941,28.2479,28.1941,28.2326,254600.0
2012-12-12 12:55:00,36.75,36.75,36.72,36.72,90100.0,28.2402,28.2402,28.2172,28.2172,90100.0
2012-12-12 13:00:00,36.73,36.76,36.72,36.74,147700.0,28.2249,28.2479,28.2172,28.2326,147700.0
2012-12-12 13:05:00,36.74,36.76,36.73,36.74,49300.0,28.2326,28.2479,28.2249,28.2326,49300.0
2012-12-12 13:10:00,36.74,36.75,36.68,36.7,101800.0,28.2326,28.2402,28.1865,28.2018,101800.0
2012-12-12 13:15:00,36.7,36.72,36.69,36.72,74100.0,28.2018,28.2172,28.1941,28.2172,74100.0
2012-12-12 13:20:00,36.72,36.77,36.72,36.76,124900.0,28.2172,28.2556,28.2172,28.2479,124900.0
2012-12-12 13:25:00,36.75,36.77,36.74,36.75,83200.0,28.2402,28.2556,28.2326,28.2402,83200.0
2012-12-12 13:30:00,36.75,36.78,36.75,36.77,79800.0,28.2402,28.2633,28.2402,28.2556,79800.0
2012-12-12 13:35:00,36.77,36.78,36.76,36.78,61000.0,28.2556,28.2633,28.2479,28.2633,61000.0
2012-12-12 13:40:00,36.78,36.79,36.76,36.77,55200.0,28.2633,28.271,28.2479,28.2556,55200.0
2012-12-12 13:45:00,36.76,36.77,36.75,36.76,36000.0,28.2479,28.2556,28.2402,28.2479,36000.0
2012-12-12 13:50:00,36.76,36.77,36.75,36.76,135000.0,28.2479,28.2556,28.2402,28.2479,135000.0
2012-12-12 13:55:00,36.76,36.77,36.75,36.75,26900.0,28.2479,28.2556,28.2402,28.2402,26900.0
2012-12-12 14:00:00,36.75,36.77,36.74,36.75,83900.0,28.2402,28.2556,28.2326,28.2402,83900.0
2012-12-12 14:05:00,36.75,36.76,36.74,36.74,150400.0,28.2402,28.2479,28.2326,28.2326,150400.0
2012-12-12 14:10:00,36.74,36.76,36.74,36.75,144800.0,28.2326,28.2479,28.2326,28.2402,144800.0
2012-12-12 14:15:00,36.75,36.76,36.71,36.71,302600.0,28.2402,28.2479,28.2095,28.2095,302600.0
2012-12-12 14:20:00,36.71,36.72,36.68,36.71,351400.0,28.2095,28.2172,28.1865,28.2095,351400.0
2012-12-12 14:25:00,36.7,36.71,36.63,36.64,314800.0,28.2018,28.2095,28.148,28.1557,314800.0
2012-12-12 14:30:00,36.65,36.65,36.62,36.64,168000.0,28.1634,28.1634,28.1403,28.1557,168000.0
2012-12-12 14:35:00,36.65,36.66,36.62,36.63,159000.0,28.1634,28.1711,28.1403,28.148,159000.0
2012-12-12 14:40:00,36.63,36.66,36.63,36.64,124000.0,28.148,28.1711,28.148,28.1557,124000.0
2012-12-12 14:45:00,36.64,36.68,36.64,36.66,159800.0,28.1557,28.1865,28.1557,28.1711,159800.0
2012-12-12 14:50:00,36.66,36.66,36.65,36.65,88300.0,28.1711,28.1711,28.1634,28.1634,88300.0
2012-12-12 14:55:00,36.65,36.66,36.63,36.64,124300.0,28.1634,28.1711,28.148,28.1557,124300.0
2012-12-12 15:00:00,36.65,36.65,36.58,36.58,79600.0,28.1634,28.1634,28.1096,28.1096,79600.0
2012-12-12 15:05:00,36.58,36.61,36.57,36.57,97600.0,28.1096,28.1327,28.1019,28.1019,97600.0
2012-12-12 15:10:00,36.58,36.58,36.53,36.53,89400.0,28.1096,28.1096,28.0712,28.0712,89400.0
2012-12-12 15:15:00,36.53,36.56,36.52,36.55,180200.0,28.0712,28.0942,28.0635,28.0866,180200.0
2012-12-12 15:20:00,36.55,36.56,36.5,36.51,294800.0,28.0866,28.0942,28.0481,28.0558,294800.0
2012-12-12 15:25:00,36.51,36.52,36.45,36.48,284900.0,28.0558,28.0635,28.0097,28.0328,284900.0
2012-12-12 15:30:00,36.47,36.49,36.46,36.46,234900.0,28.0251,28.0405,28.0174,28.0174,234900.0
2012-12-12 15:35:00,36.47,36.47,36.39,36.4,210600.0,28.0251,28.0251,27.9636,27.9713,210600.0
2012-12-12 15:40:00,36.4,36.42,36.4,36.4,109700.0,27.9713,27.9867,27.9713,27.9713,109700.0
2012-12-12 15:45:00,36.4,36.45,36.38,36.45,394100.0,27.9713,28.0097,27.9559,28.0097,394100.0
2012-12-12 15:50:00,36.45,36.46,36.42,36.45,239300.0,28.0097,28.0174,27.9867,28.0097,239300.0
2012-12-12 15:55:00,36.45,36.49,36.44,36.48,627800.0,28.0097,28.0405,28.002,28.0328,627800.0
2012-12-13 09:30:00,36.44,36.58,36.42,36.5,191700.0,28.002,28.1096,27.9867,28.0481,191700.0
2012-12-13 09:35:00,36.51,36.59,36.51,36.56,184500.0,28.0558,28.1173,28.0558,28.0942,184500.0
2012-12-13 09:40:00,36.55,36.56,36.51,36.54,46100.0,28.0866,28.0942,28.0558,28.0789,46100.0
2012-12-13 09:45:00,36.54,36.6,36.54,36.6,149100.0,28.0789,28.125,28.0789,28.125,149100.0
2012-12-13 09:50:00,36.6,36.63,36.6,36.61,56000.0,28.125,28.148,28.125,28.1327,56000.0
2012-12-13 09:55:00,36.6,36.63,36.58,36.59,40600.0,28.125,28.148,28.1096,28.1173,40600.0
2012-12-13 10:00:00,36.59,36.62,36.58,36.6,67100.0,28.1173,28.1403,28.1096,28.125,67100.0
2012-12-13 10:05:00,36.61,36.61,36.58,36.6,39600.0,28.1327,28.1327,28.1096,28.125,39600.0
2012-12-13 10:10:00,36.6,36.65,36.6,36.63,59300.0,28.125,28.1634,28.125,28.148,59300.0
2012-12-13 10:15:00,36.64,36.69,36.64,36.69,30300.0,28.1557,28.1941,28.1557,28.1941,30300.0
2012-12-13 10:20:00,36.68,36.68,36.65,36.65,21800.0,28.1865,28.1865,28.1634,28.1634,21800.0
2012-12-13 10:25:00,36.66,36.67,36.64,36.65,46400.0,28.1711,28.1788,28.1557,28.1634,46400.0
2012-12-13 10:30:00,36.65,36.65,36.61,36.62,91700.0,28.1634,28.1634,28.1327,28.1403,91700.0
2012-12-13 10:35:00,36.62,36.62,36.59,36.59,42900.0,28.1403,28.1403,28.1173,28.1173,42900.0
2012-12-13 10:40:00,36.59,36.59,36.52,36.54,136700.0,28.1173,28.1173,28.0635,28.0789,136700.0
2012-12-13 10:45:00,36.54,36.55,36.52,36.53,16000.0,28.0789,28.0866,28.0635,28.0712,16000.0
2012-12-13 10:50:00,36.54,36.55,36.51,36.52,29200.0,28.0789,28.0866,28.0558,28.0635,29200.0
2012-12-13 10:55:00,36.53,36.55,36.52,36.54,19100.0,28.0712,28.0866,28.0635,28.0789,19100.0
2012-12-13 11:00:00,36.54,36.55,36.54,36.55,24500.0,28.0789,28.0866,28.0789,28.0866,24500.0
2012-12-13 11:05:00,36.55,36.55,36.51,36.52,21100.0,28.0866,28.0866,28.0558,28.0635,21100.0
2012-12-13 11:10:00,36.5,36.51,36.44,36.45,91800.0,28.0481,28.0558,28.002,28.0097,91800.0
2012-12-13 11:15:00,36.44,36.49,36.42,36.49,46300.0,28.002,28.0405,27.9867,28.0405,46300.0
2012-12-13 11:20:00,36.49,36.49,36.46,36.46,34900.0,28.0405,28.0405,28.0174,28.0174,34900.0
2012-12-13 11:25:00,36.47,36.49,36.43,36.48,42000.0,28.0251,28.0405,27.9943,28.0328,42000.0
2012-12-13 11:30:00,36.47,36.49,36.45,36.48,27500.0,28.0251,28.0405,28.0097,28.0328,27500.0
2012-12-13 11:35:00,36.48,36.52,36.48,36.49,74100.0,28.0328,28.0635,28.0328,28.0405,74100.0
2012-12-13 11:40:00,36.48,36.48,36.45,36.47,135700.0,28.0328,28.0328,28.0097,28.0251,135700.0
2012-12-13 11:45:00,36.47,36.49,36.46,36.47,26600.0,28.0251,28.0405,28.0174,28.0251,26600.0
2012-12-13 11:50:00,36.47,36.51,36.45,36.5,52300.0,28.0251,28.0558,28.0097,28.0481,52300.0
2012-12-13 11:55:00,36.49,36.5,36.48,36.5,9000.0,28.0405,28.0481,28.0328,28.0481,9000.0
2012-12-13 12:00:00,36.49,36.5,36.47,36.48,20600.0,28.0405,28.0481,28.0251,28.0328,20600.0
2012-12-13 12:05:00,36.49,36.49,36.47,36.47,35300.0,28.0405,28.0405,28.0251,28.0251,35300.0
2012-12-13 12:10:00,36.48,36.49,36.44,36.45,57800.0,28.0328,28.0405,28.002,28.0097,57800.0
2012-12-13 12:15:00,36.44,36.45,36.4,36.4,25200.0,28.002,28.0097,27.9713,27.9713,25200.0
2012-12-13 12:20:00,36.4,36.43,36.39,36.42,53000.0,27.9713,27.9943,27.9636,27.9867,53000.0
2012-12-13 12:25:00,36.42,36.44,36.39,36.39,24800.0,27.9867,28.002,27.9636,27.9636,24800.0
2012-12-13 12:30:00,36.39,36.42,36.38,36.4,54200.0,27.9636,27.9867,27.9559,27.9713,54200.0
2012-12-13 12:35:00,36.4,36.4,36.38,36.38,26000.0,27.9713,27.9713,27.9559,27.9559,26000.0
2012-12-13 12:40:00,36.37,36.37,36.31,36.34,47900.0,27.9482,27.9482,27.9021,27.9252,47900.0
2012-12-13 12:45:00,36.34,36.35,36.32,36.34,17800.0,27.9252,27.9329,27.9098,27.9252,17800.0
2012-12-13 12:50:00,36.34,36.36,36.34,36.36,102300.0,27.9252,27.9406,27.9252,27.9406,102300.0
2012-12-13 12:55:00,36.36,36.36,36.34,36.34,19900.0,27.9406,27.9406,27.9252,27.9252,19900.0
2012-12-13 13:00:00,36.34,36.35,36.32,36.33,80500.0,27.9252,27.9329,27.9098,27.9175,80500.0
2012-12-13 13:05:00,36.33,36.33,36.29,36.3,66300.0,27.9175,27.9175,27.8868,27.8944,66300.0
2012-12-13 13:10:00,36.3,36.32,36.27,36.29,44900.0,27.8944,27.9098,27.8714,27.8868,44900.0
2012-12-13 13:15:00,36.29,36.33,36.29,36.31,97500.0,27.8868,27.9175,27.8868,27.9021,97500.0
2012-12-13 13:20:00,36.31,36.35,36.31,36.35,22900.0,27.9021,27.9329,27.9021,27.9329,22900.0
2012-12-13 13:25:00,36.34,36.36,36.34,36.35,59300.0,27.9252,27.9406,27.9252,27.9329,59300.0
2012-12-13 13:30:00,36.36,36.36,36.33,36.33,29100.0,27.9406,27.9406,27.9175,27.9175,29100.0
2012-12-13 13:35:00,36.34,36.35,36.33,36.34,11600.0,27.9252,27.9329,27.9175,27.9252,11600.0
2012-12-13 13:40:00,36.34,36.34,36.32,36.32,32500.0,27.9252,27.9252,27.9098,27.9098,32500.0
2012-12-13 13:45:00,36.31,36.32,36.28,36.29,21300.0,27.9021,27.9098,27.8791,27.8868,21300.0
2012-12-13 13:50:00,36.28,36.3,36.28,36.3,28400.0,27.8791,27.8944,27.8791,27.8944,28400.0
2012-12-13 13:55:00,36.29,36.32,36.29,36.31,10100.0,27.8868,27.9098,27.8868,27.9021,10100.0
2012-12-13 14:00:00,36.31,36.32,36.28,36.28,26900.0,27.9021,27.9098,27.8791,27.8791,26900.0
2012-12-13 14:05:00,36.28,36.28,36.24,36.26,44900.0,27.8791,27.8791,27.8483,27.8637,44900.0
2012-12-13 14:10:00,36.25,36.26,36.23,36.24,91500.0,27.856,27.8637,27.8407,27.8483,91500.0
2012-12-13 14:15:00,36.23,36.23,36.2,36.23,75500.0,27.8407,27.8407,27.8176,27.8407,75500.0
2012-12-13 14:20:00,36.23,36.24,36.22,36.23,31800.0,27.8407,27.8483,27.833,27.8407,31800.0
2012-12-13 14:25:00,36.23,36.27,36.22,36.27,26700.0,27.8407,27.8714,27.833,27.8714,26700.0
2012-12-13 14:30:00,36.26,36.29,36.25,36.29,36800.0,27.8637,27.8868,27.856,27.8868,36800.0
2012-12-13 14:35:00,36.29,36.3,36.26,36.26,34100.0,27.8868,27.8944,27.8637,27.8637,34100.0
2012-12-13 14:40:00,36.27,36.27,36.26,36.27,15000.0,27.8714,27.8714,27.8637,27.8714,15000.0
2012-12-13 14:45:00,36.27,36.29,36.26,36.28,48500.0,27.8714,27.8868,27.8637,27.8791,48500.0
2012-12-13 14:50:00,36.28,36.3,36.27,36.27,100400.0,27.8791,27.8944,27.8714,27.8714,100400.0
2012-12-13 14:55:00,36.27,36.28,36.26,36.26,51700.0,27.8714,27.8791,27.8637,27.8637,51700.0
2012-12-13 15:00:00,36.26,36.29,36.26,36.28,23500.0,27.8637,27.8868,27.8637,27.8791,23500.0
2012-12-13 15:05:00,36.29,36.29,36.25,36.26,24600.0,27.8868,27.8868,27.856,27.8637,24600.0
2012-12-13 15:10:00,36.26,36.27,36.22,36.24,40800.0,27.8637,27.8714,27.833,27.8483,40800.0
2012-12-13 15:15:00,36.24,36.24,36.2,36.21,31700.0,27.8483,27.8483,27.8176,27.8253,31700.0
2012-12-13 15:20:00,36.22,36.24,36.21,36.23,49000.0,27.833,27.8483,27.8253,27.8407,49000.0
2012-12-13 15:25:00,36.22,36.26,36.22,36.26,35800.0,27.833,27.8637,27.833,27.8637,35800.0
2012-12-13 15:30:00,36.26,36.3,36.26,36.28,37000.0,27.8637,27.8944,27.8637,27.8791,37000.0
2012-12-13 15:35:00,36.28,36.39,36.27,36.38,134900.0,27.8791,27.9636,27.8714,27.9559,134900.0
2012-12-13 15:40:00,36.38,36.44,36.37,36.4,113600.0,27.9559,28.002,27.9482,27.9713,113600.0
2012-12-13 15:45:00,36.4,36.41,36.36,36.38,151900.0,27.9713,27.979,27.9406,27.9559,151900.0
2012-12-13 15:50:00,36.38,36.4,36.37,36.38,257900.0,27.9559,27.9713,27.9482,27.9559,257900.0
2012-12-13 15:55:00,36.39,36.39,36.33,36.34,926700.0,27.9636,27.9636,27.9175,27.9252,926700.0
2012-12-14 09:30:00,36.38,36.52,36.35,36.52,170600.0,27.9559,28.0635,27.9329,28.0635,170600.0
2012-12-14 09:35:00,36.52,36.65,36.51,36.63,83100.0,28.0635,28.1634,28.0558,28.148,83100.0
2012-12-14 09:40:00,36.63,36.65,36.6,36.63,46200.0,28.148,28.1634,28.125,28.148,46200.0
2012-12-14 09:45:00,36.62,36.66,36.61,36.65,39000.0,28.1403,28.1711,28.1327,28.1634,39000.0
2012-12-14 09:50:00,36.64,36.66,36.6,36.6,84000.0,28.1557,28.1711,28.125,28.125,84000.0
2012-12-14 09:55:00,36.6,36.61,36.55,36.56,182800.0,28.125,28.1327,28.0866,28.0942,182800.0
2012-12-14 10:00:00,36.56,36.64,36.55,36.63,116900.0,28.0942,28.1557,28.0866,28.148,116900.0
2012-12-14 10:05:00,36.63,36.65,36.61,36.62,56700.0,28.148,28.1634,28.1327,28.1403,56700.0
2012-12-14 10:10:00,36.61,36.69,36.57,36.67,85700.0,28.1327,28.1941,28.1019,28.1788,85700.0
2012-12-14 10:15:00,36.67,36.67,36.61,36.61,55200.0,28.1788,28.1788,28.1327,28.1327,55200.0
2012-12-14 10:20:00,36.62,36.7,36.61,36.69,45000.0,28.1403,28.2018,28.1327,28.1941,45000.0
2012-12-14 10:25:00,36.7,36.73,36.69,36.7,80600.0,28.2018,28.2249,28.1941,28.2018,80600.0
2012-12-14 10:30:00,36.71,36.73,36.69,36.72,45600.0,28.2095,28.2249,28.1941,28.2172,45600.0
2012-12-14 10:35:00,36.71,36.72,36.68,36.71,54000.0,28.2095,28.2172,28.1865,28.2095,54000.0
2012-12-14 10:40:00,36.72,36.73,36.69,36.72,68400.0,28.2172,28.2249,28.1941,28.2172,68400.0
2012-12-14 10:45:00,36.72,36.78,36.72,36.77,101100.0,28.2172,28.2633,28.2172,28.2556,101100.0
2012-12-14 10:50:00,36.77,36.78,36.73,36.75,57400.0,28.2556,28.2633,28.2249,28.2402,57400.0
2012-12-14 10:55:00,36.76,36.81,36.75,36.76,126600.0,28.2479,28.2864,28.2402,28.2479,126600.0
2012-12-14 11:00:00,36.76,36.76,36.73,36.75,65100.0,28.2479,28.2479,28.2249,28.2402,65100.0
2012-12-14 11:05:00,36.75,36.8,36.75,36.8,58900.0,28.2402,28.2787,28.2402,28.2787,58900.0
2012-12-14 11:10:00,36.78,36.79,36.76,36.79,37000.0,28.2633,28.271,28.2479,28.271,37000.0
2012-12-14 11:15:00,36.77,36.79,36.75,36.77,44000.0,28.2556,28.271,28.2402,28.2556,44000.0
2012-12-14 11:20:00,36.76,36.79,36.76,36.78,27300.0,28.2479,28.271,28.2479,28.2633,27300.0
2012-12-14 11:25:00,36.77,36.78,36.72,36.73,276300.0,28.2556,28.2633,28.2172,28.2249,276300.0
2012-12-14 11:30:00,36.74,36.75,36.69,36.69,57100.0,28.2326,28.2402,28.1941,28.1941,57100.0
2012-12-14 11:35:00,36.68,36.69,36.61,36.66,34900.0,28.1865,28.1941,28.1327,28.1711,34900.0
2012-12-14 11:40:00,36.66,36.7,36.66,36.69,29100.0,28.1711,28.2018,28.1711,28.1941,29100.0
2012-12-14 11:45:00,36.69,36.7,36.66,36.66,26600.0,28.1941,28.2018,28.1711,28.1711,26600.0
2012-12-14 11:50:00,36.66,36.67,36.66,36.66,17100.0,28.1711,28.1788,28.1711,28.1711,17100.0
2012-12-14 11:55:00,36.66,36.69,36.65,36.69,22400.0,28.1711,28.1941,28.1634,28.1941,22400.0
2012-12-14 12:00:00,36.68,36.72,36.68,36.71,47400.0,28.1865,28.2172,28.1865,28.2095,47400.0
2012-12-14 12:05:00,36.72,36.74,36.71,36.73,12600.0,28.2172,28.2326,28.2095,28.2249,12600.0
2012-12-14 12:10:00,36.73,36.74,36.72,36.74,12100.0,28.2249,28.2326,28.2172,28.2326,12100.0
2012-12-14 12:15:00,36.74,36.76,36.7,36.7,56600.0,28.2326,28.2479,28.2018,28.2018,56600.0
2012-12-14 12:20:00,36.71,36.71,36.69,36.69,50300.0,28.2095,28.2095,28.1941,28.1941,50300.0
2012-12-14 12:25:00,36.7,36.74,36.69,36.73,37200.0,28.2018,28.2326,28.1941,28.2249,37200.0
2012-12-14 12:30:00,36.74,36.74,36.7,36.71,29100.0,28.2326,28.2326,28.2018,28.2095,29100.0
2012-12-14 12:35:00,36.7,36.71,36.69,36.7,5300.0,28.2018,28.2095,28.1941,28.2018,5300.0
2012-12-14 12:40:00,36.69,36.74,36.69,36.73,32500.0,28.1941,28.2326,28.1941,28.2249,32500.0
2012-12-14 12:45:00,36.72,36.75,36.71,36.73,86400.0,28.2172,28.2402,28.2095,28.2249,86400.0
2012-12-14 12:50:00,36.73,36.74,36.7,36.71,6400.0,28.2249,28.2326,28.2018,28.2095,6400.0
2012-12-14 12:55:00,36.7,36.71,36.7,36.7,25600.0,28.2018,28.2095,28.2018,28.2018,25600.0
2012-12-14 13:00:00,36.7,36.72,36.69,36.7,14300.0,28.2018,28.2172,28.1941,28.2018,14300.0
2012-12-14 13:05:00,36.7,36.7,36.68,36.69,20600.0,28.2018,28.2018,28.1865,28.1941,20600.0
2012-12-14 13:10:00,36.68,36.68,36.64,36.65,28900.0,28.1865,28.1865,28.1557,28.1634,28900.0
2012-12-14 13:15:00,36.65,36.65,36.63,36.64,31000.0,28.1634,28.1634,28.148,28.1557,31000.0
2012-12-14 13:20:00,36.64,36.67,36.64,36.65,36400.0,28.1557,28.1788,28.1557,28.1634,36400.0
2012-12-14 13:25:00,36.65,36.69,36.65,36.69,17600.0,28.1634,28.1941,28.1634,28.1941,17600.0
2012-12-14 13:30:00,36.68,36.69,36.68,36.69,27200.0,28.1865,28.1941,28.1865,28.1941,27200.0
2012-12-14 13:35:00,36.68,36.7,36.68,36.7,11300.0,28.1865,28.2018,28.1865,28.2018,11300.0
2012-12-14 13:40:00,36.7,36.7,36.69,36.7,143000.0,28.2018,28.2018,28.1941,28.2018,143000.0
2012-12-14 13:45:00,36.7,36.75,36.7,36.73,54900.0,28.2018,28.2402,28.2018,28.2249,54900.0
2012-12-14 13:50:00,36.73,36.74,36.72,36.73,112400.0,28.2249,28.2326,28.2172,28.2249,112400.0
2012-12-14 13:55:00,36.73,36.75,36.72,36.74,54300.0,28.2249,28.2402,28.2172,28.2326,54300.0
2012-12-14 14:00:00,36.74,36.76,36.73,36.75,39500.0,28.2326,28.2479,28.2249,28.2402,39500.0
2012-12-14 14:05:00,36.75,36.77,36.75,36.77,41200.0,28.2402,28.2556,28.2402,28.2556,41200.0
2012-12-14 14:10:00,36.77,36.77,36.75,36.77,31800.0,28.2556,28.2556,28.2402,28.2556,31800.0
2012-12-14 14:15:00,36.77,36.79,36.76,36.78,30800.0,28.2556,28.271,28.2479,28.2633,30800.0
2012-12-14 14:20:00,36.77,36.77,36.76,36.76,33700.0,28.2556,28.2556,28.2479,28.2479,33700.0
2012-12-14 14:25:00,36.77,36.77,36.75,36.76,51900.0,28.2556,28.2556,28.2402,28.2479,51900.0
2012-12-14 14:30:00,36.76,36.76,36.74,36.75,22600.0,28.2479,28.2479,28.2326,28.2402,22600.0
2012-12-14 14:35:00,36.74,36.75,36.73,36.74,49900.0,28.2326,28.2402,28.2249,28.2326,49900.0
2012-12-14 14:40:00,36.74,36.75,36.73,36.75,35100.0,28.2326,28.2402,28.2249,28.2402,35100.0
2012-12-14 14:45:00,36.75,36.75,36.74,36.75,40500.0,28.2402,28.2402,28.2326,28.2402,40500.0
2012-12-14 14:50:00,36.75,36.76,36.74,36.74,79300.0,28.2402,28.2479,28.2326,28.2326,79300.0
2012-12-14 14:55:00,36.73,36.74,36.66,36.67,70900.0,28.2249,28.2326,28.1711,28.1788,70900.0
2012-12-14 15:00:00,36.66,36.68,36.66,36.67,64100.0,28.1711,28.1865,28.1711,28.1788,64100.0
2012-12-14 15:05:00,36.66,36.67,36.6,36.61,77200.0,28.1711,28.1788,28.125,28.1327,77200.0
2012-12-14 15:10:00,36.61,36.64,36.59,36.63,190300.0,28.1327,28.1557,28.1173,28.148,190300.0
2012-12-14 15:15:00,36.64,36.64,36.62,36.63,47100.0,28.1557,28.1557,28.1403,28.148,47100.0
2012-12-14 15:20:00,36.62,36.66,36.62,36.65,70700.0,28.1403,28.1711,28.1403,28.1634,70700.0
2012-12-14 15:25:00,36.64,36.65,36.61,36.65,44100.0,28.1557,28.1634,28.1327,28.1634,44100.0
2012-12-14 15:30:00,36.65,36.69,36.64,36.68,86100.0,28.1634,28.1941,28.1557,28.1865,86100.0
2012-12-14 15:35:00,36.68,36.72,36.68,36.7,99800.0,28.1865,28.2172,28.1865,28.2018,99800.0
2012-12-14 15:40:00,36.7,36.71,36.69,36.69,120300.0,28.2018,28.2095,28.1941,28.1941,120300.0
2012-12-14 15:45:00,36.69,36.7,36.66,36.66,143400.0,28.1941,28.2018,28.1711,28.1711,143400.0
2012-12-14 15:50:00,36.66,36.67,36.63,36.66,364800.0,28.1711,28.1788,28.148,28.1711,364800.0
2012-12-14 15:55:00,36.66,36.67,36.63,36.67,495500.0,28.1711,28.1788,28.148,28.1788,495500.0
2012-12-17 09:30:00,36.78,36.86,36.72,36.86,92800.0,28.2633,28.3248,28.2172,28.3248,92800.0
2012-12-17 09:35:00,36.86,36.88,36.78,36.79,147200.0,28.3248,28.3401,28.2633,28.271,147200.0
2012-12-17 09:40:00,36.8,36.84,36.76,36.84,95900.0,28.2787,28.3094,28.2479,28.3094,95900.0
2012-12-17 09:45:00,36.84,36.87,36.79,36.81,63000.0,28.3094,28.3325,28.271,28.2864,63000.0
2012-12-17 09:50:00,36.82,36.86,36.79,36.86,180200.0,28.294,28.3248,28.271,28.3248,180200.0
2012-12-17 09:55:00,36.86,36.86,36.82,36.85,209600.0,28.3248,28.3248,28.294,28.3171,209600.0
2012-12-17 10:00:00,36.85,36.87,36.83,36.84,213800.0,28.3171,28.3325,28.3017,28.3094,213800.0
2012-12-17 10:05:00,36.85,36.87,36.83,36.85,30700.0,28.3171,28.3325,28.3017,28.3171,30700.0
2012-12-17 10:10:00,36.85,36.88,36.82,36.83,29300.0,28.3171,28.3401,28.294,28.3017,29300.0
2012-12-17 10:15:00,36.83,36.84,36.76,36.76,153900.0,28.3017,28.3094,28.2479,28.2479,153900.0
2012-12-17 10:20:00,36.77,36.77,36.72,36.74,28800.0,28.2556,28.2556,28.2172,28.2326,28800.0
2012-12-17 10:25:00,36.74,36.75,36.7,36.73,40900.0,28.2326,28.2402,28.2018,28.2249,40900.0
2012-12-17 10:30:00,36.73,36.8,36.73,36.79,45900.0,28.2249,28.2787,28.2249,28.271,45900.0
2012-12-17 10:35:00,36.79,36.81,36.79,36.79,28700.0,28.271,28.2864,28.271,28.271,28700.0
2012-12-17 10:40:00,36.79,36.79,36.75,36.75,74200.0,28.271,28.271,28.2402,28.2402,74200.0
2012-12-17 10:45:00,36.75,36.77,36.74,36.76,76900.0,28.2402,28.2556,28.2326,28.2479,76900.0
2012-12-17 10:50:00,36.76,36.8,36.76,36.79,20300.0,28.2479,28.2787,28.2479,28.271,20300.0
2012-12-17 10:55:00,36.78,36.79,36.77,36.77,34200.0,28.2633,28.271,28.2556,28.2556,34200.0
2012-12-17 11:00:00,36.77,36.79,36.76,36.79,20400.0,28.2556,28.271,28.2479,28.271,20400.0
2012-12-17 11:05:00,36.78,36.8,36.77,36.79,14900.0,28.2633,28.2787,28.2556,28.271,14900.0
2012-12-17 11:10:00,36.8,36.86,36.8,36.85,18800.0,28.2787,28.3248,28.2787,28.3171,18800.0
2012-12-17 11:15:00,36.84,36.9,36.84,36.9,33100.0,28.3094,28.3555,28.3094,28.3555,33100.0
2012-12-17 11:20:00,36.89,36.9,36.85,36.87,43000.0,28.3478,28.3555,28.3171,28.3325,43000.0
2012-12-17 11:25:00,36.86,36.87,36.83,36.84,46800.0,28.3248,28.3325,28.3017,28.3094,46800.0
2012-12-17 11:30:00,36.84,36.9,36.84,36.89,232400.0,28.3094,28.3555,28.3094,28.3478,232400.0
2012-12-17 11:35:00,36.89,36.9,36.87,36.88,38900.0,28.3478,28.3555,28.3325,28.3401,38900.0
2012-12-17 11:40:00,36.88,36.95,36.88,36.92,168000.0,28.3401,28.3939,28.3401,28.3709,168000.0
2012-12-17 11:45:00,36.92,36.94,36.89,36.89,45500.0,28.3709,28.3863,28.3478,28.3478,45500.0
2012-12-17 11:50:00,36.89,36.91,36.89,36.9,38200.0,28.3478,28.3632,28.3478,28.3555,38200.0
2012-12-17 11:55:00,36.9,36.9,36.86,36.86,26300.0,28.3555,28.3555,28.3248,28.3248,26300.0
2012-12-17 12:00:00,36.87,36.89,36.86,36.87,26900.0,28.3325,28.3478,28.3248,28.3325,26900.0
2012-12-17 12:05:00,36.88,36.92,36.88,36.9,91800.0,28.3401,28.3709,28.3401,28.3555,91800.0
2012-12-17 12:10:00,36.91,36.93,36.9,36.91,18500.0,28.3632,28.3786,28.3555,28.3632,18500.0
2012-12-17 12:15:00,36.91,36.92,36.9,36.91,17300.0,28.3632,28.3709,28.3555,28.3632,17300.0
2012-12-17 12:20:00,36.92,36.96,36.91,36.96,31200.0,28.3709,28.4016,28.3632,28.4016,31200.0
2012-12-17 12:25:00,36.96,36.97,36.93,36.94,68900.0,28.4016,28.4093,28.3786,28.3863,68900.0
2012-12-17 12:30:00,36.93,36.94,36.92,36.94,12600.0,28.3786,28.3863,28.3709,28.3863,12600.0
2012-12-17 12:35:00,36.94,36.94,36.9,36.92,63400.0,28.3863,28.3863,28.3555,28.3709,63400.0
2012-12-17 12:40:00,36.91,36.93,36.91,36.92,70100.0,28.3632,28.3786,28.3632,28.3709,70100.0
2012-12-17 12:45:00,36.92,36.93,36.91,36.91,33000.0,28.3709,28.3786,28.3632,28.3632,33000.0
2012-12-17 12:50:00,36.91,36.93,36.9,36.91,52300.0,28.3632,28.3786,28.3555,28.3632,52300.0
2012-12-17 12:55:00,36.92,36.92,36.9,36.91,39900.0,28.3709,28.3709,28.3555,28.3632,39900.0
2012-12-17 13:00:00,36.92,36.92,36.89,36.89,12700.0,28.3709,28.3709,28.3478,28.3478,12700.0
2012-12-17 13:05:00,36.89,36.89,36.87,36.87,65300.0,28.3478,28.3478,28.3325,28.3325,65300.0
2012-12-17 13:10:00,36.88,36.89,36.87,36.87,41100.0,28.3401,28.3478,28.3325,28.3325,41100.0
2012-12-17 13:15:00,36.88,36.89,36.84,36.84,48700.0,28.3401,28.3478,28.3094,28.3094,48700.0
2012-12-17 13:20:00,36.84,36.86,36.84,36.85,60000.0,28.3094,28.3248,28.3094,28.3171,60000.0
2012-12-17 13:25:00,36.85,36.87,36.84,36.86,89700.0,28.3171,28.3325,28.3094,28.3248,89700.0
2012-12-17 13:30:00,36.86,36.86,36.84,36.85,28300.0,28.3248,28.3248,28.3094,28.3171,28300.0
2012-12-17 13:35:00,36.85,36.86,36.84,36.84,32300.0,28.3171,28.3248,28.3094,28.3094,32300.0
2012-12-17 13:40:00,36.84,36.85,36.81,36.82,77400.0,28.3094,28.3171,28.2864,28.294,77400.0
2012-12-17 13:45:00,36.82,36.85,36.81,36.85,38000.0,28.294,28.3171,28.2864,28.3171,38000.0
2012-12-17 13:50:00,36.85,36.86,36.83,36.83,11500.0,28.3171,28.3248,28.3017,28.3017,11500.0
2012-12-17 13:55:00,36.84,36.85,36.83,36.84,9100.0,28.3094,28.3171,28.3017,28.3094,9100.0
2012-12-17 14:00:00,36.85,36.92,36.84,36.88,72400.0,28.3171,28.3709,28.3094,28.3401,72400.0
2012-12-17 14:05:00,36.87,36.88,36.85,36.87,52900.0,28.3325,28.3401,28.3171,28.3325,52900.0
2012-12-17 14:10:00,36.87,36.88,36.85,36.85,17900.0,28.3325,28.3401,28.3171,28.3171,17900.0
2012-12-17 14:15:00,36.85,36.86,36.83,36.84,16900.0,28.3171,28.3248,28.3017,28.3094,16900.0
2012-12-17 14:20:00,36.84,36.84,36.81,36.84,52100.0,28.3094,28.3094,28.2864,28.3094,52100.0
2012-12-17 14:25:00,36.84,36.85,36.83,36.84,20900.0,28.3094,28.3171,28.3017,28.3094,20900.0
2012-12-17 14:30:00,36.83,36.86,36.83,36.85,28400.0,28.3017,28.3248,28.3017,28.3171,28400.0
2012-12-17 14:35:00,36.85,36.86,36.83,36.85,21200.0,28.3171,28.3248,28.3017,28.3171,21200.0
2012-12-17 14:40:00,36.84,36.87,36.83,36.86,29600.0,28.3094,28.3325,28.3017,28.3248,29600.0
2012-12-17 14:45:00,36.85,36.87,36.85,36.86,15600.0,28.3171,28.3325,28.3171,28.3248,15600.0
2012-12-17 14:50:00,36.86,36.88,36.86,36.88,22600.0,28.3248,28.3401,28.3248,28.3401,22600.0
2012-12-17 14:55:00,36.87,36.89,36.87,36.88,24300.0,28.3325,28.3478,28.3325,28.3401,24300.0
2012-12-17 15:00:00,36.88,36.9,36.87,36.89,19500.0,28.3401,28.3555,28.3325,28.3478,19500.0
2012-12-17 15:05:00,36.89,36.93,36.87,36.93,24700.0,28.3478,28.3786,28.3325,28.3786,24700.0
2012-12-17 15:10:00,36.91,36.92,36.87,36.89,75500.0,28.3632,28.3709,28.3325,28.3478,75500.0
2012-12-17 15:15:00,36.89,36.9,36.87,36.89,48700.0,28.3478,28.3555,28.3325,28.3478,48700.0
2012-12-17 15:20:00,36.88,36.9,36.87,36.87,27200.0,28.3401,28.3555,28.3325,28.3325,27200.0
2012-12-17 15:25:00,36.88,36.89,36.86,36.86,92300.0,28.3401,28.3478,28.3248,28.3248,92300.0
2012-12-17 15:30:00,36.86,36.9,36.86,36.89,62100.0,28.3248,28.3555,28.3248,28.3478,62100.0
2012-12-17 15:35:00,36.9,36.93,36.9,36.93,126300.0,28.3555,28.3786,28.3555,28.3786,126300.0
2012-12-17 15:40:00,36.93,36.94,36.92,36.94,47600.0,28.3786,28.3863,28.3709,28.3863,47600.0
2012-12-17 15:45:00,36.93,36.94,36.92,36.93,97700.0,28.3786,28.3863,28.3709,28.3786,97700.0
2012-12-17 15:50:00,36.93,37.0,36.93,37.0,197100.0,28.3786,28.4324,28.3786,28.4324,197100.0
2012-12-17 15:55:00,37.0,37.03,36.99,37.03,625600.0,28.4324,28.4554,28.4247,28.4554,625600.0
2012-12-18 09:30:00,37.08,37.08,36.99,37.03,57200.0,28.4938,28.4938,28.4247,28.4554,57200.0
2012-12-18 09:35:00,37.03,37.09,37.03,37.08,47900.0,28.4554,28.5015,28.4554,28.4938,47900.0
2012-12-18 09:40:00,37.09,37.1,37.06,37.07,47500.0,28.5015,28.5092,28.4785,28.4861,47500.0
2012-12-18 09:45:00,37.07,37.13,37.05,37.13,120300.0,28.4861,28.5323,28.4708,28.5323,120300.0
2012-12-18 09:50:00,37.13,37.14,37.12,37.12,224200.0,28.5323,28.5399,28.5246,28.5246,224200.0
2012-12-18 09:55:00,37.13,37.14,37.11,37.11,230900.0,28.5323,28.5399,28.5169,28.5169,230900.0
2012-12-18 10:00:00,37.1,37.13,37.1,37.12,109200.0,28.5092,28.5323,28.5092,28.5246,109200.0
2012-12-18 10:05:00,37.12,37.13,37.09,37.09,85800.0,28.5246,28.5323,28.5015,28.5015,85800.0
2012-12-18 10:10:00,37.1,37.17,37.1,37.16,100400.0,28.5092,28.563,28.5092,28.5553,100400.0
2012-12-18 10:15:00,37.17,37.18,37.14,37.17,145700.0,28.563,28.5707,28.5399,28.563,145700.0
2012-12-18 10:20:00,37.18,37.21,37.17,37.21,93000.0,28.5707,28.5937,28.563,28.5937,93000.0
2012-12-18 10:25:00,37.21,37.22,37.19,37.22,117800.0,28.5937,28.6014,28.5784,28.6014,117800.0
2012-12-18 10:30:00,37.23,37.27,37.22,37.26,97100.0,28.6091,28.6398,28.6014,28.6322,97100.0
2012-12-18 10:35:00,37.26,37.27,37.24,37.27,27800.0,28.6322,28.6398,28.6168,28.6398,27800.0
2012-12-18 10:40:00,37.28,37.29,37.27,37.29,52200.0,28.6475,28.6552,28.6398,28.6552,52200.0
2012-12-18 10:45:00,37.3,37.33,37.29,37.32,27000.0,28.6629,28.6859,28.6552,28.6783,27000.0
2012-12-18 10:50:00,37.32,37.37,37.31,37.36,231300.0,28.6783,28.7167,28.6706,28.709,231300.0
2012-12-18 10:55:00,37.36,37.37,37.32,37.32,67000.0,28.709,28.7167,28.6783,28.6783,67000.0
2012-12-18 11:00:00,37.33,37.34,37.31,37.32,162700.0,28.6859,28.6936,28.6706,28.6783,162700.0
2012-12-18 11:05:00,37.32,37.35,37.31,37.34,47400.0,28.6783,28.7013,28.6706,28.6936,47400.0
2012-12-18 11:10:00,37.34,37.38,37.34,37.38,64500.0,28.6936,28.7244,28.6936,28.7244,64500.0
2012-12-18 11:15:00,37.39,37.42,37.39,37.42,102400.0,28.732,28.7551,28.732,28.7551,102400.0
2012-12-18 11:20:00,37.42,37.42,37.36,37.36,132400.0,28.7551,28.7551,28.709,28.709,132400.0
2012-12-18 11:25:00,37.36,37.37,37.35,37.37,60600.0,28.709,28.7167,28.7013,28.7167,60600.0
2012-12-18 11:30:00,37.37,37.38,37.35,37.36,61100.0,28.7167,28.7244,28.7013,28.709,61100.0
2012-12-18 11:35:00,37.35,37.37,37.35,37.36,64500.0,28.7013,28.7167,28.7013,28.709,64500.0
2012-12-18 11:40:00,37.36,37.37,37.35,37.35,96300.0,28.709,28.7167,28.7013,28.7013,96300.0
2012-12-18 11:45:00,37.35,37.35,37.32,37.32,88300.0,28.7013,28.7013,28.6783,28.6783,88300.0
2012-12-18 11:50:00,37.32,37.32,37.3,37.3,115200.0,28.6783,28.6783,28.6629,28.6629,115200.0
2012-12-18 11:55:00,37.3,37.3,37.26,37.26,97300.0,28.6629,28.6629,28.6322,28.6322,97300.0
2012-12-18 12:00:00,37.27,37.3,37.27,37.29,53600.0,28.6398,28.6629,28.6398,28.6552,53600.0
2012-12-18 12:05:00,37.28,37.31,37.28,37.3,7100.0,28.6475,28.6706,28.6475,28.6629,7100.0
2012-12-18 12:10:00,37.29,37.3,37.28,37.29,38600.0,28.6552,28.6629,28.6475,28.6552,38600.0
2012-12-18 12:15:00,37.28,37.31,37.28,37.31,27100.0,28.6475,28.6706,28.6475,28.6706,27100.0
2012-12-18 12:20:00,37.31,37.34,37.3,37.33,41800.0,28.6706,28.6936,28.6629,28.6859,41800.0
2012-12-18 12:25:00,37.32,37.34,37.31,37.32,74500.0,28.6783,28.6936,28.6706,28.6783,74500.0
2012-12-18 12:30:00,37.33,37.34,37.32,37.33,91200.0,28.6859,28.6936,28.6783,28.6859,91200.0
2012-12-18 12:35:00,37.34,37.42,37.34,37.42,109200.0,28.6936,28.7551,28.6936,28.7551,109200.0
2012-12-18 12:40:00,37.42,37.47,37.41,37.45,203400.0,28.7551,28.7935,28.7474,28.7782,203400.0
2012-12-18 12:45:00,37.45,37.48,37.42,37.48,451200.0,28.7782,28.8012,28.7551,28.8012,451200.0
2012-12-18 12:50:00,37.48,37.49,37.46,37.47,24800.0,28.8012,28.8089,28.7858,28.7935,24800.0
2012-12-18 12:55:00,37.47,37.47,37.45,37.45,208200.0,28.7935,28.7935,28.7782,28.7782,208200.0
2012-12-18 13:00:00,37.45,37.45,37.43,37.44,151200.0,28.7782,28.7782,28.7628,28.7705,151200.0
2012-12-18 13:05:00,37.44,37.45,37.44,37.45,19200.0,28.7705,28.7782,28.7705,28.7782,19200.0
2012-12-18 13:10:00,37.45,37.47,37.41,37.41,33600.0,28.7782,28.7935,28.7474,28.7474,33600.0
2012-12-18 13:15:00,37.41,37.43,37.41,37.42,58100.0,28.7474,28.7628,28.7474,28.7551,58100.0
2012-12-18 13:20:00,37.41,37.42,37.39,37.39,54900.0,28.7474,28.7551,28.732,28.732,54900.0
2012-12-18 13:25:00,37.4,37.41,37.38,37.38,53900.0,28.7397,28.7474,28.7244,28.7244,53900.0
2012-12-18 13:30:00,37.38,37.42,37.38,37.42,50300.0,28.7244,28.7551,28.7244,28.7551,50300.0
2012-12-18 13:35:00,37.42,37.42,37.4,37.4,34200.0,28.7551,28.7551,28.7397,28.7397,34200.0
2012-12-18 13:40:00,37.4,37.44,37.4,37.41,31700.0,28.7397,28.7705,28.7397,28.7474,31700.0
2012-12-18 13:45:00,37.42,37.43,37.41,37.41,12400.0,28.7551,28.7628,28.7474,28.7474,12400.0
2012-12-18 13:50:00,37.42,37.42,37.38,37.38,66200.0,28.7551,28.7551,28.7244,28.7244,66200.0
2012-12-18 13:55:00,37.39,37.4,37.38,37.4,32800.0,28.732,28.7397,28.7244,28.7397,32800.0
2012-12-18 14:00:00,37.39,37.39,37.37,37.37,11900.0,28.732,28.732,28.7167,28.7167,11900.0
2012-12-18 14:05:00,37.38,37.41,37.38,37.41,39700.0,28.7244,28.7474,28.7244,28.7474,39700.0
2012-12-18 14:10:00,37.4,37.43,37.4,37.42,124400.0,28.7397,28.7628,28.7397,28.7551,124400.0
2012-12-18 14:15:00,37.42,37.42,37.39,37.4,37400.0,28.7551,28.7551,28.732,28.7397,37400.0
2012-12-18 14:20:00,37.4,37.4,37.36,37.36,22700.0,28.7397,28.7397,28.709,28.709,22700.0
2012-12-18 14:25:00,37.35,37.36,37.33,37.34,37800.0,28.7013,28.709,28.6859,28.6936,37800.0
2012-12-18 14:30:00,37.34,37.35,37.33,37.35,19100.0,28.6936,28.7013,28.6859,28.7013,19100.0
2012-12-18 14:35:00,37.35,37.37,37.33,37.37,42300.0,28.7013,28.7167,28.6859,28.7167,42300.0
2012-12-18 14:40:00,37.37,37.37,37.34,37.36,58800.0,28.7167,28.7167,28.6936,28.709,58800.0
2012-12-18 14:45:00,37.37,37.39,37.37,37.38,21200.0,28.7167,28.732,28.7167,28.7244,21200.0
2012-12-18 14:50:00,37.38,37.39,37.37,37.37,14100.0,28.7244,28.732,28.7167,28.7167,14100.0
2012-12-18 14:55:00,37.38,37.39,37.37,37.39,13500.0,28.7244,28.732,28.7167,28.732,13500.0
2012-12-18 15:00:00,37.39,37.41,37.37,37.41,28200.0,28.732,28.7474,28.7167,28.7474,28200.0
2012-12-18 15:05:00,37.42,37.43,37.4,37.4,30000.0,28.7551,28.7628,28.7397,28.7397,30000.0
2012-12-18 15:10:00,37.41,37.42,37.38,37.4,19300.0,28.7474,28.7551,28.7244,28.7397,19300.0
2012-12-18 15:15:00,37.4,37.41,37.36,37.38,132200.0,28.7397,28.7474,28.709,28.7244,132200.0
2012-12-18 15:20:00,37.38,37.41,37.38,37.39,197300.0,28.7244,28.7474,28.7244,28.732,197300.0
2012-12-18 15:25:00,37.39,37.4,37.38,37.39,78500.0,28.732,28.7397,28.7244,28.732,78500.0
2012-12-18 15:30:00,37.38,37.4,37.36,37.37,81900.0,28.7244,28.7397,28.709,28.7167,81900.0
2012-12-18 15:35:00,37.37,37.39,37.37,37.38,47100.0,28.7167,28.732,28.7167,28.7244,47100.0
2012-12-18 15:40:00,37.39,37.39,37.36,37.36,184800.0,28.732,28.732,28.709,28.709,184800.0
2012-12-18 15:45:00,37.36,37.42,37.36,37.42,161700.0,28.709,28.7551,28.709,28.7551,161700.0
2012-12-18 15:50:00,37.42,37.48,37.41,37.48,462100.0,28.7551,28.8012,28.7474,28.8012,462100.0
2012-12-18 15:55:00,37.48,37.5,37.46,37.47,804300.0,28.8012,28.8166,28.7858,28.7935,804300.0
2012-12-19 09:30:00,37.52,37.56,37.45,37.46,223900.0,28.8319,28.8627,28.7782,28.7858,223900.0
2012-12-19 09:35:00,37.45,37.54,37.45,37.53,80300.0,28.7782,28.8473,28.7782,28.8396,80300.0
2012-12-19 09:40:00,37.52,37.52,37.48,37.51,75500.0,28.8319,28.8319,28.8012,28.8243,75500.0
2012-12-19 09:45:00,37.51,37.54,37.5,37.51,128000.0,28.8243,28.8473,28.8166,28.8243,128000.0
2012-12-19 09:50:00,37.51,37.52,37.44,37.44,101700.0,28.8243,28.8319,28.7705,28.7705,101700.0
2012-12-19 09:55:00,37.43,37.44,37.39,37.41,138800.0,28.7628,28.7705,28.732,28.7474,138800.0
2012-12-19 10:00:00,37.41,37.45,37.39,37.45,55600.0,28.7474,28.7782,28.732,28.7782,55600.0
2012-12-19 10:05:00,37.45,37.5,37.45,37.5,104900.0,28.7782,28.8166,28.7782,28.8166,104900.0
2012-12-19 10:10:00,37.5,37.52,37.48,37.52,99600.0,28.8166,28.8319,28.8012,28.8319,99600.0
2012-12-19 10:15:00,37.51,37.52,37.43,37.45,149100.0,28.8243,28.8319,28.7628,28.7782,149100.0
2012-12-19 10:20:00,37.46,37.49,37.44,37.44,102700.0,28.7858,28.8089,28.7705,28.7705,102700.0
2012-12-19 10:25:00,37.44,37.47,37.43,37.46,75700.0,28.7705,28.7935,28.7628,28.7858,75700.0
2012-12-19 10:30:00,37.45,37.47,37.44,37.45,56400.0,28.7782,28.7935,28.7705,28.7782,56400.0
2012-12-19 10:35:00,37.44,37.48,37.44,37.48,27800.0,28.7705,28.8012,28.7705,28.8012,27800.0
2012-12-19 10:40:00,37.48,37.48,37.42,37.44,31800.0,28.8012,28.8012,28.7551,28.7705,31800.0
2012-12-19 10:45:00,37.43,37.48,37.43,37.48,92600.0,28.7628,28.8012,28.7628,28.8012,92600.0
2012-12-19 10:50:00,37.48,37.49,37.46,37.48,92400.0,28.8012,28.8089,28.7858,28.8012,92400.0
2012-12-19 10:55:00,37.48,37.5,37.45,37.45,100600.0,28.8012,28.8166,28.7782,28.7782,100600.0
2012-12-19 11:00:00,37.45,37.49,37.45,37.48,19100.0,28.7782,28.8089,28.7782,28.8012,19100.0
2012-12-19 11:05:00,37.48,37.51,37.48,37.5,40400.0,28.8012,28.8243,28.8012,28.8166,40400.0
2012-12-19 11:10:00,37.5,37.5,37.47,37.48,19800.0,28.8166,28.8166,28.7935,28.8012,19800.0
2012-12-19 11:15:00,37.48,37.49,37.47,37.49,32900.0,28.8012,28.8089,28.7935,28.8089,32900.0
2012-12-19 11:20:00,37.49,37.49,37.44,37.44,27400.0,28.8089,28.8089,28.7705,28.7705,27400.0
2012-12-19 11:25:00,37.44,37.46,37.43,37.45,151300.0,28.7705,28.7858,28.7628,28.7782,151300.0
2012-12-19 11:30:00,37.45,37.46,37.44,37.44,24500.0,28.7782,28.7858,28.7705,28.7705,24500.0
2012-12-19 11:35:00,37.44,37.44,37.41,37.42,76700.0,28.7705,28.7705,28.7474,28.7551,76700.0
2012-12-19 11:40:00,37.42,37.45,37.41,37.41,20800.0,28.7551,28.7782,28.7474,28.7474,20800.0
2012-12-19 11:45:00,37.41,37.41,37.38,37.4,87700.0,28.7474,28.7474,28.7244,28.7397,87700.0
2012-12-19 11:50:00,37.41,37.41,37.39,37.41,60100.0,28.7474,28.7474,28.732,28.7474,60100.0
2012-12-19 11:55:00,37.42,37.42,37.4,37.41,30200.0,28.7551,28.7551,28.7397,28.7474,30200.0
2012-12-19 12:00:00,37.41,37.42,37.38,37.38,27600.0,28.7474,28.7551,28.7244,28.7244,27600.0
2012-12-19 12:05:00,37.38,37.38,37.36,37.37,19300.0,28.7244,28.7244,28.709,28.7167,19300.0
2012-12-19 12:10:00,37.37,37.4,37.36,37.39,575400.0,28.7167,28.7397,28.709,28.732,575400.0
2012-12-19 12:15:00,37.39,37.39,37.36,37.36,129700.0,28.732,28.732,28.709,28.709,129700.0
2012-12-19 12:20:00,37.4,37.4,37.34,37.36,146100.0,28.7397,28.7397,28.6936,28.709,146100.0
2012-12-19 12:25:00,37.35,37.38,37.34,37.37,46000.0,28.7013,28.7244,28.6936,28.7167,46000.0
2012-12-19 12:30:00,37.37,37.38,37.34,37.35,19300.0,28.7167,28.7244,28.6936,28.7013,19300.0
2012-12-19 12:35:00,37.36,37.39,37.36,37.39,7500.0,28.709,28.732,28.709,28.732,7500.0
2012-12-19 12:40:00,37.39,37.44,37.39,37.44,68400.0,28.732,28.7705,28.732,28.7705,68400.0
2012-12-19 12:45:00,37.44,37.45,37.42,37.44,37500.0,28.7705,28.7782,28.7551,28.7705,37500.0
2012-12-19 12:50:00,37.44,37.45,37.42,37.42,28000.0,28.7705,28.7782,28.7551,28.7551,28000.0
2012-12-19 12:55:00,37.42,37.43,37.4,37.4,34600.0,28.7551,28.7628,28.7397,28.7397,34600.0
2012-12-19 13:00:00,37.4,37.41,37.4,37.4,27400.0,28.7397,28.7474,28.7397,28.7397,27400.0
2012-12-19 13:05:00,37.41,37.41,37.39,37.41,41000.0,28.7474,28.7474,28.732,28.7474,41000.0
2012-12-19 13:10:00,37.41,37.42,37.41,37.41,19200.0,28.7474,28.7551,28.7474,28.7474,19200.0
2012-12-19 13:15:00,37.41,37.42,37.39,37.4,21300.0,28.7474,28.7551,28.732,28.7397,21300.0
2012-12-19 13:20:00,37.41,37.42,37.4,37.41,32700.0,28.7474,28.7551,28.7397,28.7474,32700.0
2012-12-19 13:25:00,37.41,37.45,37.41,37.43,44600.0,28.7474,28.7782,28.7474,28.7628,44600.0
2012-12-19 13:30:00,37.42,37.43,37.41,37.42,13300.0,28.7551,28.7628,28.7474,28.7551,13300.0
2012-12-19 13:35:00,37.43,37.43,37.38,37.39,80400.0,28.7628,28.7628,28.7244,28.732,80400.0
2012-12-19 13:40:00,37.39,37.4,37.37,37.37,9600.0,28.732,28.7397,28.7167,28.7167,9600.0
2012-12-19 13:45:00,37.36,37.39,37.35,37.39,11700.0,28.709,28.732,28.7013,28.732,11700.0
2012-12-19 13:50:00,37.38,37.41,37.38,37.4,65900.0,28.7244,28.7474,28.7244,28.7397,65900.0
2012-12-19 13:55:00,37.41,37.43,37.41,37.41,15400.0,28.7474,28.7628,28.7474,28.7474,15400.0
2012-12-19 14:00:00,37.41,37.41,37.36,37.38,34800.0,28.7474,28.7474,28.709,28.7244,34800.0
2012-12-19 14:05:00,37.39,37.41,37.39,37.39,47500.0,28.732,28.7474,28.732,28.732,47500.0
2012-12-19 14:10:00,37.39,37.41,37.39,37.4,21900.0,28.732,28.7474,28.732,28.7397,21900.0
2012-12-19 14:15:00,37.4,37.41,37.34,37.37,99600.0,28.7397,28.7474,28.6936,28.7167,99600.0
2012-12-19 14:20:00,37.38,37.4,37.37,37.4,31200.0,28.7244,28.7397,28.7167,28.7397,31200.0
2012-12-19 14:25:00,37.4,37.41,37.39,37.4,40200.0,28.7397,28.7474,28.732,28.7397,40200.0
2012-12-19 14:30:00,37.4,37.41,37.39,37.39,19000.0,28.7397,28.7474,28.732,28.732,19000.0
2012-12-19 14:35:00,37.38,37.41,37.37,37.41,266500.0,28.7244,28.7474,28.7167,28.7474,266500.0
2012-12-19 14:40:00,37.41,37.42,37.35,37.38,145400.0,28.7474,28.7551,28.7013,28.7244,145400.0
2012-12-19 14:45:00,37.37,37.38,37.34,37.34,53600.0,28.7167,28.7244,28.6936,28.6936,53600.0
2012-12-19 14:50:00,37.35,37.36,37.33,37.35,83100.0,28.7013,28.709,28.6859,28.7013,83100.0
2012-12-19 14:55:00,37.35,37.38,37.34,37.38,62900.0,28.7013,28.7244,28.6936,28.7244,62900.0
2012-12-19 15:00:00,37.38,37.4,37.37,37.38,55600.0,28.7244,28.7397,28.7167,28.7244,55600.0
2012-12-19 15:05:00,37.38,37.4,37.37,37.39,39700.0,28.7244,28.7397,28.7167,28.732,39700.0
2012-12-19 15:10:00,37.39,37.4,37.35,37.37,95100.0,28.732,28.7397,28.7013,28.7167,95100.0
2012-12-19 15:15:00,37.37,37.4,37.36,37.37,97500.0,28.7167,28.7397,28.709,28.7167,97500.0
2012-12-19 15:20:00,37.37,37.41,37.36,37.4,66500.0,28.7167,28.7474,28.709,28.7397,66500.0
2012-12-19 15:25:00,37.4,37.42,37.4,37.41,51200.0,28.7397,28.7551,28.7397,28.7474,51200.0
2012-12-19 15:30:00,37.4,37.42,37.39,37.41,54000.0,28.7397,28.7551,28.732,28.7474,54000.0
2012-12-19 15:35:00,37.41,37.46,37.41,37.46,350200.0,28.7474,28.7858,28.7474,28.7858,350200.0
2012-12-19 15:40:00,37.45,37.46,37.42,37.43,106200.0,28.7782,28.7858,28.7551,28.7628,106200.0
2012-12-19 15:45:00,37.42,37.42,37.36,37.36,184200.0,28.7551,28.7551,28.709,28.709,184200.0
2012-12-19 15:50:00,37.36,37.37,37.3,37.31,222100.0,28.709,28.7167,28.6629,28.6706,222100.0
2012-12-19 15:55:00,37.31,37.33,37.29,37.29,620700.0,28.6706,28.6859,28.6552,28.6552,620700.0
2012-12-20 09:30:00,37.27,37.35,37.23,37.33,37900.0,28.6398,28.7013,28.6091,28.6859,37900.0
2012-12-20 09:35:00,37.33,37.37,37.24,37.25,66900.0,28.6859,28.7167,28.6168,28.6245,66900.0
2012-12-20 09:40:00,37.26,37.26,37.17,37.19,56100.0,28.6322,28.6322,28.563,28.5784,56100.0
2012-12-20 09:45:00,37.19,37.21,37.19,37.21,18200.0,28.5784,28.5937,28.5784,28.5937,18200.0
2012-12-20 09:50:00,37.22,37.24,37.2,37.21,66000.0,28.6014,28.6168,28.586,28.5937,66000.0
2012-12-20 09:55:00,37.21,37.21,37.16,37.17,52800.0,28.5937,28.5937,28.5553,28.563,52800.0
2012-12-20 10:00:00,37.18,37.26,37.18,37.26,159700.0,28.5707,28.6322,28.5707,28.6322,159700.0
2012-12-20 10:05:00,37.26,37.34,37.26,37.33,37400.0,28.6322,28.6936,28.6322,28.6859,37400.0
2012-12-20 10:10:00,37.32,37.37,37.31,37.35,87800.0,28.6783,28.7167,28.6706,28.7013,87800.0
2012-12-20 10:15:00,37.35,37.37,37.32,37.33,58600.0,28.7013,28.7167,28.6783,28.6859,58600.0
2012-12-20 10:20:00,37.33,37.34,37.24,37.25,363000.0,28.6859,28.6936,28.6168,28.6245,363000.0
2012-12-20 10:25:00,37.25,37.25,37.22,37.22,56600.0,28.6245,28.6245,28.6014,28.6014,56600.0
2012-12-20 10:30:00,37.22,37.23,37.21,37.23,31400.0,28.6014,28.6091,28.5937,28.6091,31400.0
2012-12-20 10:35:00,37.23,37.3,37.23,37.28,29600.0,28.6091,28.6629,28.6091,28.6475,29600.0
2012-12-20 10:40:00,37.27,37.29,37.25,37.25,31700.0,28.6398,28.6552,28.6245,28.6245,31700.0
2012-12-20 10:45:00,37.25,37.25,37.21,37.24,31800.0,28.6245,28.6245,28.5937,28.6168,31800.0
2012-12-20 10:50:00,37.24,37.26,37.23,37.24,52300.0,28.6168,28.6322,28.6091,28.6168,52300.0
2012-12-20 10:55:00,37.25,37.28,37.25,37.26,89700.0,28.6245,28.6475,28.6245,28.6322,89700.0
2012-12-20 11:00:00,37.25,37.27,37.23,37.27,43800.0,28.6245,28.6398,28.6091,28.6398,43800.0
2012-12-20 11:05:00,37.27,37.3,37.26,37.29,36500.0,28.6398,28.6629,28.6322,28.6552,36500.0
2012-12-20 11:10:00,37.3,37.3,37.27,37.27,58200.0,28.6629,28.6629,28.6398,28.6398,58200.0
2012-12-20 11:15:00,37.27,37.29,37.27,37.29,46200.0,28.6398,28.6552,28.6398,28.6552,46200.0
2012-12-20 11:20:00,37.29,37.3,37.27,37.28,41000.0,28.6552,28.6629,28.6398,28.6475,41000.0
2012-12-20 11:25:00,37.27,37.27,37.23,37.23,34200.0,28.6398,28.6398,28.6091,28.6091,34200.0
2012-12-20 11:30:00,37.23,37.26,37.23,37.26,17100.0,28.6091,28.6322,28.6091,28.6322,17100.0
2012-12-20 11:35:00,37.25,37.3,37.25,37.3,33000.0,28.6245,28.6629,28.6245,28.6629,33000.0
2012-12-20 11:40:00,37.3,37.32,37.29,37.31,30000.0,28.6629,28.6783,28.6552,28.6706,30000.0
2012-12-20 11:45:00,37.31,37.33,37.3,37.33,58900.0,28.6706,28.6859,28.6629,28.6859,58900.0
2012-12-20 11:50:00,37.34,37.35,37.3,37.34,73000.0,28.6936,28.7013,28.6629,28.6936,73000.0
2012-12-20 11:55:00,37.34,37.35,37.32,37.35,19900.0,28.6936,28.7013,28.6783,28.7013,19900.0
2012-12-20 12:00:00,37.34,37.35,37.32,37.33,149700.0,28.6936,28.7013,28.6783,28.6859,149700.0
2012-12-20 12:05:00,37.33,37.36,37.33,37.35,39500.0,28.6859,28.709,28.6859,28.7013,39500.0
2012-12-20 12:10:00,37.35,37.37,37.35,37.37,36000.0,28.7013,28.7167,28.7013,28.7167,36000.0
2012-12-20 12:15:00,37.37,37.37,37.33,37.35,67800.0,28.7167,28.7167,28.6859,28.7013,67800.0
2012-12-20 12:20:00,37.34,37.36,37.34,37.35,20500.0,28.6936,28.709,28.6936,28.7013,20500.0
2012-12-20 12:25:00,37.36,37.39,37.34,37.36,34000.0,28.709,28.732,28.6936,28.709,34000.0
2012-12-20 12:30:00,37.35,37.36,37.34,37.36,41400.0,28.7013,28.709,28.6936,28.709,41400.0
2012-12-20 12:35:00,37.36,37.39,37.36,37.37,32000.0,28.709,28.732,28.709,28.7167,32000.0
2012-12-20 12:40:00,37.37,37.37,37.36,37.37,7300.0,28.7167,28.7167,28.709,28.7167,7300.0
2012-12-20 12:45:00,37.37,37.38,37.36,37.38,21500.0,28.7167,28.7244,28.709,28.7244,21500.0
2012-12-20 12:50:00,37.38,37.41,37.37,37.38,31300.0,28.7244,28.7474,28.7167,28.7244,31300.0
2012-12-20 12:55:00,37.38,37.39,37.38,37.39,25700.0,28.7244,28.732,28.7244,28.732,25700.0
2012-12-20 13:00:00,37.39,37.39,37.34,37.35,70000.0,28.732,28.732,28.6936,28.7013,70000.0
2012-12-20 13:05:00,37.36,37.39,37.35,37.39,35100.0,28.709,28.732,28.7013,28.732,35100.0
2012-12-20 13:10:00,37.39,37.39,37.36,37.39,42800.0,28.732,28.732,28.709,28.732,42800.0
2012-12-20 13:15:00,37.39,37.4,37.36,37.37,44900.0,28.732,28.7397,28.709,28.7167,44900.0
2012-12-20 13:20:00,37.38,37.38,37.34,37.37,45200.0,28.7244,28.7244,28.6936,28.7167,45200.0
2012-12-20 13:25:00,37.38,37.43,37.38,37.42,47400.0,28.7244,28.7628,28.7244,28.7551,47400.0
2012-12-20 13:30:00,37.42,37.43,37.41,37.41,72300.0,28.7551,28.7628,28.7474,28.7474,72300.0
2012-12-20 13:35:00,37.42,37.47,37.41,37.46,25500.0,28.7551,28.7935,28.7474,28.7858,25500.0
2012-12-20 13:40:00,37.45,37.47,37.44,37.46,23600.0,28.7782,28.7935,28.7705,28.7858,23600.0
2012-12-20 13:45:00,37.48,37.52,37.48,37.51,56700.0,28.8012,28.8319,28.8012,28.8243,56700.0
2012-12-20 13:50:00,37.51,37.52,37.5,37.51,20000.0,28.8243,28.8319,28.8166,28.8243,20000.0
2012-12-20 13:55:00,37.51,37.54,37.51,37.53,24100.0,28.8243,28.8473,28.8243,28.8396,24100.0
2012-12-20 14:00:00,37.52,37.52,37.49,37.5,40000.0,28.8319,28.8319,28.8089,28.8166,40000.0
2012-12-20 14:05:00,37.5,37.51,37.47,37.48,100600.0,28.8166,28.8243,28.7935,28.8012,100600.0
2012-12-20 14:10:00,37.48,37.5,37.47,37.5,37700.0,28.8012,28.8166,28.7935,28.8166,37700.0
2012-12-20 14:15:00,37.5,37.54,37.5,37.51,80700.0,28.8166,28.8473,28.8166,28.8243,80700.0
2012-12-20 14:20:00,37.51,37.53,37.51,37.51,89500.0,28.8243,28.8396,28.8243,28.8243,89500.0
2012-12-20 14:25:00,37.5,37.55,37.5,37.54,46300.0,28.8166,28.855,28.8166,28.8473,46300.0
2012-12-20 14:30:00,37.55,37.56,37.54,37.55,39000.0,28.855,28.8627,28.8473,28.855,39000.0
2012-12-20 14:35:00,37.56,37.57,37.55,37.57,73900.0,28.8627,28.8704,28.855,28.8704,73900.0
2012-12-20 14:40:00,37.56,37.57,37.55,37.56,56600.0,28.8627,28.8704,28.855,28.8627,56600.0
2012-12-20 14:45:00,37.57,37.59,37.55,37.58,31400.0,28.8704,28.8857,28.855,28.8781,31400.0
2012-12-20 14:50:00,37.58,37.6,37.57,37.59,72400.0,28.8781,28.8934,28.8704,28.8857,72400.0
2012-12-20 14:55:00,37.59,37.61,37.58,37.59,39800.0,28.8857,28.9011,28.8781,28.8857,39800.0
2012-12-20 15:00:00,37.59,37.59,37.55,37.56,62000.0,28.8857,28.8857,28.855,28.8627,62000.0
2012-12-20 15:05:00,37.56,37.57,37.54,37.55,44800.0,28.8627,28.8704,28.8473,28.855,44800.0
2012-12-20 15:10:00,37.55,37.57,37.54,37.56,28800.0,28.855,28.8704,28.8473,28.8627,28800.0
2012-12-20 15:15:00,37.55,37.56,37.53,37.53,64000.0,28.855,28.8627,28.8396,28.8396,64000.0
2012-12-20 15:20:00,37.53,37.55,37.52,37.53,69200.0,28.8396,28.855,28.8319,28.8396,69200.0
2012-12-20 15:25:00,37.54,37.55,37.52,37.55,76600.0,28.8473,28.855,28.8319,28.855,76600.0
2012-12-20 15:30:00,37.55,37.57,37.54,37.54,86700.0,28.855,28.8704,28.8473,28.8473,86700.0
2012-12-20 15:35:00,37.54,37.61,37.54,37.59,105600.0,28.8473,28.9011,28.8473,28.8857,105600.0
2012-12-20 15:40:00,37.59,37.62,37.58,37.59,94600.0,28.8857,28.9088,28.8781,28.8857,94600.0
2012-12-20 15:45:00,37.58,37.6,37.58,37.59,139100.0,28.8781,28.8934,28.8781,28.8857,139100.0
2012-12-20 15:50:00,37.59,37.6,37.58,37.58,232100.0,28.8857,28.8934,28.8781,28.8781,232100.0
2012-12-20 15:55:00,37.58,37.68,37.58,37.67,479200.0,28.8781,28.9549,28.8781,28.9472,479200.0
2012-12-21 09:30:00,36.74,36.98,36.7,36.98,271700.0,28.484,28.6701,28.453,28.6701,271700.0
2012-12-21 09:35:00,36.97,36.98,36.86,36.93,363700.0,28.6623,28.6701,28.577,28.6313,363700.0
2012-12-21 09:40:00,36.93,36.97,36.91,36.95,660100.0,28.6313,28.6623,28.6158,28.6468,660100.0
2012-12-21 09:45:00,36.94,36.99,36.94,36.95,130100.0,28.6391,28.6778,28.6391,28.6468,130100.0
2012-12-21 09:50:00,36.95,37.06,36.95,36.98,211900.0,28.6468,28.7321,28.6468,28.6701,211900.0
2012-12-21 09:55:00,36.98,37.0,36.96,37.0,99900.0,28.6701,28.6856,28.6546,28.6856,99900.0
2012-12-21 10:00:00,37.0,37.02,36.97,37.0,104100.0,28.6856,28.7011,28.6623,28.6856,104100.0
2012-12-21 10:05:00,36.99,37.01,36.97,37.0,174700.0,28.6778,28.6933,28.6623,28.6856,174700.0
2012-12-21 10:10:00,36.99,37.09,36.97,37.09,157800.0,28.6778,28.7553,28.6623,28.7553,157800.0
2012-12-21 10:15:00,37.09,37.12,37.04,37.11,190600.0,28.7553,28.7786,28.7166,28.7709,190600.0
2012-12-21 10:20:00,37.11,37.14,37.09,37.1,82600.0,28.7709,28.7941,28.7553,28.7631,82600.0
2012-12-21 10:25:00,37.1,37.12,37.1,37.11,47500.0,28.7631,28.7786,28.7631,28.7709,47500.0
2012-12-21 10:30:00,37.12,37.12,37.04,37.06,56200.0,28.7786,28.7786,28.7166,28.7321,56200.0
2012-12-21 10:35:00,37.06,37.09,37.05,37.06,45700.0,28.7321,28.7553,28.7243,28.7321,45700.0
2012-12-21 10:40:00,37.07,37.07,37.04,37.05,68100.0,28.7398,28.7398,28.7166,28.7243,68100.0
2012-12-21 10:45:00,37.05,37.09,37.05,37.08,65700.0,28.7243,28.7553,28.7243,28.7476,65700.0
2012-12-21 10:50:00,37.07,37.08,37.02,37.03,52100.0,28.7398,28.7476,28.7011,28.7088,52100.0
2012-12-21 10:55:00,37.03,37.03,37.01,37.02,48100.0,28.7088,28.7088,28.6933,28.7011,48100.0
2012-12-21 11:00:00,37.03,37.06,37.02,37.02,70100.0,28.7088,28.7321,28.7011,28.7011,70100.0
2012-12-21 11:05:00,37.02,37.02,36.94,36.95,86500.0,28.7011,28.7011,28.6391,28.6468,86500.0
2012-12-21 11:10:00,36.95,36.97,36.95,36.95,48300.0,28.6468,28.6623,28.6468,28.6468,48300.0
2012-12-21 11:15:00,36.96,36.97,36.92,36.93,41100.0,28.6546,28.6623,28.6236,28.6313,41100.0
2012-12-21 11:20:00,36.91,36.95,36.91,36.93,42500.0,28.6158,28.6468,28.6158,28.6313,42500.0
2012-12-21 11:25:00,36.94,36.96,36.93,36.94,42200.0,28.6391,28.6546,28.6313,28.6391,42200.0
2012-12-21 11:30:00,36.93,36.95,36.9,36.9,83700.0,28.6313,28.6468,28.608,28.608,83700.0
2012-12-21 11:35:00,36.9,36.91,36.84,36.88,220900.0,28.608,28.6158,28.5615,28.5925,220900.0
2012-12-21 11:40:00,36.87,36.88,36.87,36.87,41700.0,28.5848,28.5925,28.5848,28.5848,41700.0
2012-12-21 11:45:00,36.86,36.89,36.86,36.89,71400.0,28.577,28.6003,28.577,28.6003,71400.0
2012-12-21 11:50:00,36.88,36.91,36.88,36.89,30900.0,28.5925,28.6158,28.5925,28.6003,30900.0
2012-12-21 11:55:00,36.88,36.93,36.88,36.93,21800.0,28.5925,28.6313,28.5925,28.6313,21800.0
2012-12-21 12:00:00,36.92,36.95,36.88,36.88,47000.0,28.6236,28.6468,28.5925,28.5925,47000.0
2012-12-21 12:05:00,36.88,36.9,36.87,36.9,17400.0,28.5925,28.608,28.5848,28.608,17400.0
2012-12-21 12:10:00,36.89,36.91,36.87,36.87,43800.0,28.6003,28.6158,28.5848,28.5848,43800.0
2012-12-21 12:15:00,36.87,36.9,36.86,36.89,25600.0,28.5848,28.608,28.577,28.6003,25600.0
2012-12-21 12:20:00,36.89,36.9,36.87,36.87,83300.0,28.6003,28.608,28.5848,28.5848,83300.0
2012-12-21 12:25:00,36.87,36.87,36.83,36.84,175500.0,28.5848,28.5848,28.5538,28.5615,175500.0
2012-12-21 12:30:00,36.83,36.86,36.83,36.86,41500.0,28.5538,28.577,28.5538,28.577,41500.0
2012-12-21 12:35:00,36.87,36.9,36.81,36.82,68200.0,28.5848,28.608,28.5383,28.546,68200.0
2012-12-21 12:40:00,36.82,36.84,36.82,36.83,48800.0,28.546,28.5615,28.546,28.5538,48800.0
2012-12-21 12:45:00,36.82,36.87,36.82,36.86,23100.0,28.546,28.5848,28.546,28.577,23100.0
2012-12-21 12:50:00,36.86,36.89,36.86,36.86,26300.0,28.577,28.6003,28.577,28.577,26300.0
2012-12-21 12:55:00,36.86,36.91,36.86,36.9,47200.0,28.577,28.6158,28.577,28.608,47200.0
2012-12-21 13:00:00,36.91,36.95,36.91,36.92,26600.0,28.6158,28.6468,28.6158,28.6236,26600.0
2012-12-21 13:05:00,36.93,36.94,36.9,36.9,29300.0,28.6313,28.6391,28.608,28.608,29300.0
2012-12-21 13:10:00,36.9,36.92,36.88,36.89,60900.0,28.608,28.6236,28.5925,28.6003,60900.0
2012-12-21 13:15:00,36.88,36.9,36.85,36.89,31700.0,28.5925,28.608,28.5693,28.6003,31700.0
2012-12-21 13:20:00,36.89,36.93,36.89,36.89,83100.0,28.6003,28.6313,28.6003,28.6003,83100.0
2012-12-21 13:25:00,36.89,36.91,36.87,36.9,31600.0,28.6003,28.6158,28.5848,28.608,31600.0
2012-12-21 13:30:00,36.9,36.91,36.88,36.88,27700.0,28.608,28.6158,28.5925,28.5925,27700.0
2012-12-21 13:35:00,36.89,36.94,36.89,36.94,39600.0,28.6003,28.6391,28.6003,28.6391,39600.0
2012-12-21 13:40:00,36.94,37.0,36.94,36.98,99000.0,28.6391,28.6856,28.6391,28.6701,99000.0
2012-12-21 13:45:00,36.98,36.99,36.98,36.99,13100.0,28.6701,28.6778,28.6701,28.6778,13100.0
2012-12-21 13:50:00,36.99,37.01,36.98,37.01,30800.0,28.6778,28.6933,28.6701,28.6933,30800.0
2012-12-21 13:55:00,37.01,37.01,36.98,37.0,27300.0,28.6933,28.6933,28.6701,28.6856,27300.0
2012-12-21 14:00:00,37.01,37.05,37.01,37.05,24600.0,28.6933,28.7243,28.6933,28.7243,24600.0
2012-12-21 14:05:00,37.04,37.04,37.0,37.01,51000.0,28.7166,28.7166,28.6856,28.6933,51000.0
2012-12-21 14:10:00,37.01,37.02,36.99,37.02,34100.0,28.6933,28.7011,28.6778,28.7011,34100.0
2012-12-21 14:15:00,37.02,37.02,37.0,37.0,27700.0,28.7011,28.7011,28.6856,28.6856,27700.0
2012-12-21 14:20:00,37.01,37.01,36.98,36.98,27600.0,28.6933,28.6933,28.6701,28.6701,27600.0
2012-12-21 14:25:00,36.98,37.01,36.97,36.99,29100.0,28.6701,28.6933,28.6623,28.6778,29100.0
2012-12-21 14:30:00,36.99,37.0,36.97,37.0,34300.0,28.6778,28.6856,28.6623,28.6856,34300.0
2012-12-21 14:35:00,37.0,37.0,36.98,37.0,29400.0,28.6856,28.6856,28.6701,28.6856,29400.0
2012-12-21 14:40:00,37.0,37.0,36.97,37.0,56400.0,28.6856,28.6856,28.6623,28.6856,56400.0
2012-12-21 14:45:00,36.99,37.02,36.99,37.02,50500.0,28.6778,28.7011,28.6778,28.7011,50500.0
2012-12-21 14:50:00,37.02,37.03,37.01,37.01,72200.0,28.7011,28.7088,28.6933,28.6933,72200.0
2012-12-21 14:55:00,37.0,37.02,36.99,37.0,45700.0,28.6856,28.7011,28.6778,28.6856,45700.0
2012-12-21 15:00:00,37.0,37.03,37.0,37.02,77600.0,28.6856,28.7088,28.6856,28.7011,77600.0
2012-12-21 15:05:00,37.02,37.02,36.97,36.97,36400.0,28.7011,28.7011,28.6623,28.6623,36400.0
2012-12-21 15:10:00,36.97,36.98,36.93,36.96,79800.0,28.6623,28.6701,28.6313,28.6546,79800.0
2012-12-21 15:15:00,36.96,36.99,36.95,36.99,39300.0,28.6546,28.6778,28.6468,28.6778,39300.0
2012-12-21 15:20:00,37.0,37.0,36.97,36.97,33200.0,28.6856,28.6856,28.6623,28.6623,33200.0
2012-12-21 15:25:00,36.98,37.01,36.97,37.0,69400.0,28.6701,28.6933,28.6623,28.6856,69400.0
2012-12-21 15:30:00,37.01,37.07,37.0,37.05,115800.0,28.6933,28.7398,28.6856,28.7243,115800.0
2012-12-21 15:35:00,37.05,37.1,37.05,37.06,87800.0,28.7243,28.7631,28.7243,28.7321,87800.0
2012-12-21 15:40:00,37.06,37.07,37.03,37.04,108100.0,28.7321,28.7398,28.7088,28.7166,108100.0
2012-12-21 15:45:00,37.05,37.05,36.97,36.99,208100.0,28.7243,28.7243,28.6623,28.6778,208100.0
2012-12-21 15:50:00,37.0,37.0,36.98,36.98,282800.0,28.6856,28.6856,28.6701,28.6701,282800.0
2012-12-21 15:55:00,36.98,37.04,36.97,37.02,1320700.0,28.6701,28.7166,28.6623,28.7011,1320700.0
2012-12-24 09:30:00,37.08,37.2,36.98,37.01,631200.0,28.7476,28.8406,28.6701,28.6933,631200.0
2012-12-24 09:35:00,37.01,37.01,36.89,36.9,89700.0,28.6933,28.6933,28.6003,28.608,89700.0
2012-12-24 09:40:00,36.9,37.01,36.9,37.01,312600.0,28.608,28.6933,28.608,28.6933,312600.0
2012-12-24 09:45:00,37.01,37.01,36.89,36.91,125100.0,28.6933,28.6933,28.6003,28.6158,125100.0
2012-12-24 09:50:00,36.92,36.92,36.88,36.89,56100.0,28.6236,28.6236,28.5925,28.6003,56100.0
2012-12-24 09:55:00,36.88,36.92,36.84,36.88,226400.0,28.5925,28.6236,28.5615,28.5925,226400.0
2012-12-24 10:00:00,36.88,36.93,36.88,36.91,579200.0,28.5925,28.6313,28.5925,28.6158,579200.0
2012-12-24 10:05:00,36.92,36.97,36.91,36.93,208700.0,28.6236,28.6623,28.6158,28.6313,208700.0
2012-12-24 10:10:00,36.92,36.98,36.91,36.95,232700.0,28.6236,28.6701,28.6158,28.6468,232700.0
2012-12-24 10:15:00,36.95,37.0,36.94,37.0,329400.0,28.6468,28.6856,28.6391,28.6856,329400.0
2012-12-24 10:20:00,37.0,37.01,36.98,36.99,98600.0,28.6856,28.6933,28.6701,28.6778,98600.0
2012-12-24 10:25:00,36.98,37.0,36.96,36.99,67400.0,28.6701,28.6856,28.6546,28.6778,67400.0
2012-12-24 10:30:00,37.0,37.07,37.0,37.07,336200.0,28.6856,28.7398,28.6856,28.7398,336200.0
2012-12-24 10:35:00,37.07,37.08,37.05,37.08,72500.0,28.7398,28.7476,28.7243,28.7476,72500.0
2012-12-24 10:40:00,37.08,37.08,37.06,37.06,26400.0,28.7476,28.7476,28.7321,28.7321,26400.0
2012-12-24 10:45:00,37.06,37.08,37.06,37.06,50500.0,28.7321,28.7476,28.7321,28.7321,50500.0
2012-12-24 10:50:00,37.05,37.12,37.04,37.11,318900.0,28.7243,28.7786,28.7166,28.7709,318900.0
2012-12-24 10:55:00,37.1,37.1,37.07,37.08,93200.0,28.7631,28.7631,28.7398,28.7476,93200.0
2012-12-24 11:00:00,37.08,37.09,37.05,37.06,107400.0,28.7476,28.7553,28.7243,28.7321,107400.0
2012-12-24 11:05:00,37.06,37.08,37.05,37.06,56800.0,28.7321,28.7476,28.7243,28.7321,56800.0
2012-12-24 11:10:00,37.07,37.08,37.05,37.05,53400.0,28.7398,28.7476,28.7243,28.7243,53400.0
2012-12-24 11:15:00,37.05,37.05,37.04,37.05,34800.0,28.7243,28.7243,28.7166,28.7243,34800.0
2012-12-24 11:20:00,37.05,37.07,37.04,37.07,317300.0,28.7243,28.7398,28.7166,28.7398,317300.0
2012-12-24 11:25:00,37.07,37.09,37.06,37.08,171400.0,28.7398,28.7553,28.7321,28.7476,171400.0
2012-12-24 11:30:00,37.09,37.12,37.08,37.12,295600.0,28.7553,28.7786,28.7476,28.7786,295600.0
2012-12-24 11:35:00,37.12,37.14,37.09,37.14,188400.0,28.7786,28.7941,28.7553,28.7941,188400.0
2012-12-24 11:40:00,37.14,37.14,37.11,37.12,144700.0,28.7941,28.7941,28.7709,28.7786,144700.0
2012-12-24 11:45:00,37.12,37.13,37.1,37.12,109200.0,28.7786,28.7864,28.7631,28.7786,109200.0
2012-12-24 11:50:00,37.11,37.11,37.1,37.11,45800.0,28.7709,28.7709,28.7631,28.7709,45800.0
2012-12-24 11:55:00,37.11,37.12,37.09,37.12,203900.0,28.7709,28.7786,28.7553,28.7786,203900.0
2012-12-24 12:00:00,37.12,37.12,37.09,37.1,134300.0,28.7786,28.7786,28.7553,28.7631,134300.0
2012-12-24 12:05:00,37.1,37.12,37.09,37.11,172700.0,28.7631,28.7786,28.7553,28.7709,172700.0
2012-12-24 12:10:00,37.11,37.12,37.11,37.11,97300.0,28.7709,28.7786,28.7709,28.7709,97300.0
2012-12-24 12:15:00,37.11,37.11,37.09,37.1,161900.0,28.7709,28.7709,28.7553,28.7631,161900.0
2012-12-24 12:20:00,37.09,37.17,37.09,37.16,1008200.0,28.7553,28.8174,28.7553,28.8096,1008200.0
2012-12-24 12:25:00,37.17,37.18,37.16,37.18,111800.0,28.8174,28.8251,28.8096,28.8251,111800.0
2012-12-24 12:30:00,37.18,37.22,37.17,37.2,554900.0,28.8251,28.8561,28.8174,28.8406,554900.0
2012-12-24 12:35:00,37.21,37.29,37.21,37.29,261400.0,28.8484,28.9104,28.8484,28.9104,261400.0
2012-12-24 12:40:00,37.29,37.3,37.26,37.26,187300.0,28.9104,28.9182,28.8871,28.8871,187300.0
2012-12-24 12:45:00,37.26,37.27,37.21,37.21,147600.0,28.8871,28.8949,28.8484,28.8484,147600.0
2012-12-24 12:50:00,37.21,37.23,37.21,37.22,207600.0,28.8484,28.8639,28.8484,28.8561,207600.0
2012-12-24 12:55:00,37.22,37.24,37.18,37.2,382000.0,28.8561,28.8716,28.8251,28.8406,382000.0
2012-12-26 09:30:00,37.35,37.49,37.32,37.45,134100.0,28.9569,29.0655,28.9337,29.0345,134100.0
2012-12-26 09:35:00,37.45,37.56,37.44,37.48,66400.0,29.0345,29.1197,29.0267,29.0577,66400.0
2012-12-26 09:40:00,37.48,37.48,37.36,37.36,102900.0,29.0577,29.0577,28.9647,28.9647,102900.0
2012-12-26 09:45:00,37.37,37.38,37.32,37.37,372200.0,28.9724,28.9802,28.9337,28.9724,372200.0
2012-12-26 09:50:00,37.37,37.38,37.35,37.35,55800.0,28.9724,28.9802,28.9569,28.9569,55800.0
2012-12-26 09:55:00,37.36,37.43,37.35,37.39,92900.0,28.9647,29.0189,28.9569,28.9879,92900.0
2012-12-26 10:00:00,37.4,37.43,37.39,37.4,48100.0,28.9957,29.0189,28.9879,28.9957,48100.0
2012-12-26 10:05:00,37.41,37.41,37.38,37.39,75400.0,29.0034,29.0034,28.9802,28.9879,75400.0
2012-12-26 10:10:00,37.39,37.41,37.39,37.41,15300.0,28.9879,29.0034,28.9879,29.0034,15300.0
2012-12-26 10:15:00,37.41,37.43,37.41,37.42,87500.0,29.0034,29.0189,29.0034,29.0112,87500.0
2012-12-26 10:20:00,37.43,37.47,37.43,37.46,105000.0,29.0189,29.05,29.0189,29.0422,105000.0
2012-12-26 10:25:00,37.45,37.48,37.45,37.48,82400.0,29.0345,29.0577,29.0345,29.0577,82400.0
2012-12-26 10:30:00,37.48,37.49,37.45,37.46,85600.0,29.0577,29.0655,29.0345,29.0422,85600.0
2012-12-26 10:35:00,37.46,37.47,37.45,37.46,75400.0,29.0422,29.05,29.0345,29.0422,75400.0
2012-12-26 10:40:00,37.45,37.48,37.45,37.47,86800.0,29.0345,29.0577,29.0345,29.05,86800.0
2012-12-26 10:45:00,37.47,37.47,37.42,37.42,105500.0,29.05,29.05,29.0112,29.0112,105500.0
2012-12-26 10:50:00,37.43,37.44,37.41,37.43,91200.0,29.0189,29.0267,29.0034,29.0189,91200.0
2012-12-26 10:55:00,37.43,37.45,37.4,37.41,128600.0,29.0189,29.0345,28.9957,29.0034,128600.0
2012-12-26 11:00:00,37.41,37.42,37.37,37.38,244300.0,29.0034,29.0112,28.9724,28.9802,244300.0
2012-12-26 11:05:00,37.37,37.37,37.31,37.34,730500.0,28.9724,28.9724,28.9259,28.9492,730500.0
2012-12-26 11:10:00,37.34,37.4,37.31,37.4,193500.0,28.9492,28.9957,28.9259,28.9957,193500.0
2012-12-26 11:15:00,37.4,37.41,37.36,37.38,173800.0,28.9957,29.0034,28.9647,28.9802,173800.0
2012-12-26 11:20:00,37.38,37.41,37.37,37.41,88500.0,28.9802,29.0034,28.9724,29.0034,88500.0
2012-12-26 11:25:00,37.41,37.42,37.37,37.38,173800.0,29.0034,29.0112,28.9724,28.9802,173800.0
2012-12-26 11:30:00,37.36,37.39,37.33,37.38,122400.0,28.9647,28.9879,28.9414,28.9802,122400.0
2012-12-26 11:35:00,37.39,37.4,37.37,37.37,120400.0,28.9879,28.9957,28.9724,28.9724,120400.0
2012-12-26 11:40:00,37.37,37.39,37.37,37.38,12700.0,28.9724,28.9879,28.9724,28.9802,12700.0
2012-12-26 11:45:00,37.38,37.39,37.37,37.38,21200.0,28.9802,28.9879,28.9724,28.9802,21200.0
2012-12-26 11:50:00,37.38,37.4,37.37,37.39,26700.0,28.9802,28.9957,28.9724,28.9879,26700.0
2012-12-26 11:55:00,37.4,37.43,37.4,37.42,396000.0,28.9957,29.0189,28.9957,29.0112,396000.0
2012-12-26 12:00:00,37.43,37.44,37.37,37.38,48200.0,29.0189,29.0267,28.9724,28.9802,48200.0
2012-12-26 12:05:00,37.37,37.39,37.37,37.38,46300.0,28.9724,28.9879,28.9724,28.9802,46300.0
2012-12-26 12:10:00,37.39,37.41,37.38,37.4,65600.0,28.9879,29.0034,28.9802,28.9957,65600.0
2012-12-26 12:15:00,37.39,37.39,37.37,37.39,64000.0,28.9879,28.9879,28.9724,28.9879,64000.0
2012-12-26 12:20:00,37.39,37.42,37.38,37.4,363900.0,28.9879,29.0112,28.9802,28.9957,363900.0
2012-12-26 12:25:00,37.4,37.41,37.4,37.4,45100.0,28.9957,29.0034,28.9957,28.9957,45100.0
2012-12-26 12:30:00,37.4,37.42,37.39,37.42,328700.0,28.9957,29.0112,28.9879,29.0112,328700.0
2012-12-26 12:35:00,37.42,37.42,37.39,37.41,215700.0,29.0112,29.0112,28.9879,29.0034,215700.0
2012-12-26 12:40:00,37.4,37.42,37.4,37.42,42700.0,28.9957,29.0112,28.9957,29.0112,42700.0
2012-12-26 12:45:00,37.42,37.44,37.41,37.44,149200.0,29.0112,29.0267,29.0034,29.0267,149200.0
2012-12-26 12:50:00,37.44,37.47,37.44,37.47,52500.0,29.0267,29.05,29.0267,29.05,52500.0
2012-12-26 12:55:00,37.47,37.51,37.47,37.5,51400.0,29.05,29.081,29.05,29.0732,51400.0
2012-12-26 13:00:00,37.49,37.5,37.47,37.49,90300.0,29.0655,29.0732,29.05,29.0655,90300.0
2012-12-26 13:05:00,37.49,37.49,37.47,37.48,61600.0,29.0655,29.0655,29.05,29.0577,61600.0
2012-12-26 13:10:00,37.49,37.51,37.48,37.5,70300.0,29.0655,29.081,29.0577,29.0732,70300.0
2012-12-26 13:15:00,37.51,37.52,37.5,37.52,44600.0,29.081,29.0887,29.0732,29.0887,44600.0
2012-12-26 13:20:00,37.52,37.53,37.51,37.51,40900.0,29.0887,29.0965,29.081,29.081,40900.0
2012-12-26 13:25:00,37.52,37.54,37.51,37.52,40800.0,29.0887,29.1042,29.081,29.0887,40800.0
2012-12-26 13:30:00,37.51,37.52,37.47,37.47,29500.0,29.081,29.0887,29.05,29.05,29500.0
2012-12-26 13:35:00,37.46,37.47,37.42,37.42,34300.0,29.0422,29.05,29.0112,29.0112,34300.0
2012-12-26 13:40:00,37.42,37.43,37.4,37.42,21300.0,29.0112,29.0189,28.9957,29.0112,21300.0
2012-12-26 13:45:00,37.42,37.42,37.41,37.41,92900.0,29.0112,29.0112,29.0034,29.0034,92900.0
2012-12-26 13:50:00,37.41,37.44,37.4,37.43,83300.0,29.0034,29.0267,28.9957,29.0189,83300.0
2012-12-26 13:55:00,37.44,37.44,37.43,37.43,83100.0,29.0267,29.0267,29.0189,29.0189,83100.0
2012-12-26 14:00:00,37.43,37.49,37.43,37.48,122100.0,29.0189,29.0655,29.0189,29.0577,122100.0
2012-12-26 14:05:00,37.48,37.5,37.47,37.48,53200.0,29.0577,29.0732,29.05,29.0577,53200.0
2012-12-26 14:10:00,37.48,37.49,37.47,37.48,25800.0,29.0577,29.0655,29.05,29.0577,25800.0
2012-12-26 14:15:00,37.49,37.53,37.49,37.52,78500.0,29.0655,29.0965,29.0655,29.0887,78500.0
2012-12-26 14:20:00,37.53,37.53,37.51,37.52,60400.0,29.0965,29.0965,29.081,29.0887,60400.0
2012-12-26 14:25:00,37.52,37.55,37.52,37.54,35400.0,29.0887,29.112,29.0887,29.1042,35400.0
2012-12-26 14:30:00,37.54,37.55,37.53,37.54,34200.0,29.1042,29.112,29.0965,29.1042,34200.0
2012-12-26 14:35:00,37.54,37.55,37.54,37.55,32100.0,29.1042,29.112,29.1042,29.112,32100.0
2012-12-26 14:40:00,37.55,37.55,37.52,37.52,45600.0,29.112,29.112,29.0887,29.0887,45600.0
2012-12-26 14:45:00,37.51,37.53,37.5,37.52,46100.0,29.081,29.0965,29.0732,29.0887,46100.0
2012-12-26 14:50:00,37.51,37.58,37.51,37.56,98300.0,29.081,29.1352,29.081,29.1197,98300.0
2012-12-26 14:55:00,37.56,37.58,37.55,37.55,49800.0,29.1197,29.1352,29.112,29.112,49800.0
2012-12-26 15:00:00,37.55,37.56,37.51,37.51,87300.0,29.112,29.1197,29.081,29.081,87300.0
2012-12-26 15:05:00,37.51,37.51,37.49,37.5,319700.0,29.081,29.081,29.0655,29.0732,319700.0
2012-12-26 15:10:00,37.5,37.5,37.47,37.47,71200.0,29.0732,29.0732,29.05,29.05,71200.0
2012-12-26 15:15:00,37.47,37.48,37.45,37.45,86300.0,29.05,29.0577,29.0345,29.0345,86300.0
2012-12-26 15:20:00,37.44,37.45,37.41,37.41,180800.0,29.0267,29.0345,29.0034,29.0034,180800.0
2012-12-26 15:25:00,37.42,37.45,37.42,37.44,157000.0,29.0112,29.0345,29.0112,29.0267,157000.0
2012-12-26 15:30:00,37.44,37.46,37.43,37.46,39900.0,29.0267,29.0422,29.0189,29.0422,39900.0
2012-12-26 15:35:00,37.46,37.47,37.46,37.46,23600.0,29.0422,29.05,29.0422,29.0422,23600.0
2012-12-26 15:40:00,37.46,37.46,37.44,37.44,113900.0,29.0422,29.0422,29.0267,29.0267,113900.0
2012-12-26 15:45:00,37.44,37.45,37.41,37.43,258600.0,29.0267,29.0345,29.0034,29.0189,258600.0
2012-12-26 15:50:00,37.43,37.46,37.42,37.46,315800.0,29.0189,29.0422,29.0112,29.0422,315800.0
2012-12-26 15:55:00,37.45,37.47,37.43,37.44,466000.0,29.0345,29.05,29.0189,29.0267,466000.0
2012-12-27 09:30:00,37.51,37.54,37.4,37.47,94700.0,29.081,29.1042,28.9957,29.05,94700.0
2012-12-27 09:35:00,37.46,37.51,37.45,37.48,164000.0,29.0422,29.081,29.0345,29.0577,164000.0
2012-12-27 09:40:00,37.48,37.51,37.44,37.5,112200.0,29.0577,29.081,29.0267,29.0732,112200.0
2012-12-27 09:45:00,37.5,37.5,37.43,37.46,84100.0,29.0732,29.0732,29.0189,29.0422,84100.0
2012-12-27 09:50:00,37.47,37.48,37.41,37.43,197900.0,29.05,29.0577,29.0034,29.0189,197900.0
2012-12-27 09:55:00,37.43,37.47,37.43,37.45,36000.0,29.0189,29.05,29.0189,29.0345,36000.0
2012-12-27 10:00:00,37.45,37.47,37.43,37.46,115500.0,29.0345,29.05,29.0189,29.0422,115500.0
2012-12-27 10:05:00,37.45,37.45,37.39,37.41,185600.0,29.0345,29.0345,28.9879,29.0034,185600.0
2012-12-27 10:10:00,37.41,37.44,37.41,37.42,36300.0,29.0034,29.0267,29.0034,29.0112,36300.0
2012-12-27 10:15:00,37.42,37.43,37.26,37.26,295300.0,29.0112,29.0189,28.8871,28.8871,295300.0
2012-12-27 10:20:00,37.26,37.3,37.16,37.25,241600.0,28.8871,28.9182,28.8096,28.8794,241600.0
2012-12-27 10:25:00,37.25,37.26,37.2,37.22,62000.0,28.8794,28.8871,28.8406,28.8561,62000.0
2012-12-27 10:30:00,37.22,37.27,37.2,37.27,55800.0,28.8561,28.8949,28.8406,28.8949,55800.0
2012-12-27 10:35:00,37.26,37.27,37.23,37.25,26200.0,28.8871,28.8949,28.8639,28.8794,26200.0
2012-12-27 10:40:00,37.26,37.31,37.26,37.31,45100.0,28.8871,28.9259,28.8871,28.9259,45100.0
2012-12-27 10:45:00,37.31,37.34,37.3,37.34,67700.0,28.9259,28.9492,28.9182,28.9492,67700.0
2012-12-27 10:50:00,37.34,37.35,37.25,37.27,412700.0,28.9492,28.9569,28.8794,28.8949,412700.0
2012-12-27 10:55:00,37.27,37.29,37.21,37.23,69700.0,28.8949,28.9104,28.8484,28.8639,69700.0
2012-12-27 11:00:00,37.24,37.26,37.23,37.24,16800.0,28.8716,28.8871,28.8639,28.8716,16800.0
2012-12-27 11:05:00,37.23,37.23,37.12,37.15,99500.0,28.8639,28.8639,28.7786,28.8019,99500.0
2012-12-27 11:10:00,37.14,37.15,37.05,37.08,336400.0,28.7941,28.8019,28.7243,28.7476,336400.0
2012-12-27 11:15:00,37.08,37.1,37.08,37.09,45500.0,28.7476,28.7631,28.7476,28.7553,45500.0
2012-12-27 11:20:00,37.09,37.12,37.08,37.12,116800.0,28.7553,28.7786,28.7476,28.7786,116800.0
2012-12-27 11:25:00,37.1,37.16,37.1,37.11,100300.0,28.7631,28.8096,28.7631,28.7709,100300.0
2012-12-27 11:30:00,37.11,37.15,37.1,37.13,39600.0,28.7709,28.8019,28.7631,28.7864,39600.0
2012-12-27 11:35:00,37.13,37.15,37.12,37.13,60000.0,28.7864,28.8019,28.7786,28.7864,60000.0
2012-12-27 11:40:00,37.13,37.19,37.13,37.16,42300.0,28.7864,28.8329,28.7864,28.8096,42300.0
2012-12-27 11:45:00,37.15,37.17,37.11,37.15,45100.0,28.8019,28.8174,28.7709,28.8019,45100.0
2012-12-27 11:50:00,37.14,37.14,37.11,37.12,28300.0,28.7941,28.7941,28.7709,28.7786,28300.0
2012-12-27 11:55:00,37.11,37.12,37.08,37.12,29900.0,28.7709,28.7786,28.7476,28.7786,29900.0
2012-12-27 12:00:00,37.12,37.12,37.04,37.05,55200.0,28.7786,28.7786,28.7166,28.7243,55200.0
2012-12-27 12:05:00,37.05,37.05,36.98,37.0,55700.0,28.7243,28.7243,28.6701,28.6856,55700.0
2012-12-27 12:10:00,37.0,37.01,36.99,37.01,59800.0,28.6856,28.6933,28.6778,28.6933,59800.0
2012-12-27 12:15:00,37.02,37.02,36.97,36.98,28700.0,28.7011,28.7011,28.6623,28.6701,28700.0
2012-12-27 12:20:00,36.98,36.99,36.93,36.94,34500.0,28.6701,28.6778,28.6313,28.6391,34500.0
2012-12-27 12:25:00,36.93,36.97,36.93,36.94,47900.0,28.6313,28.6623,28.6313,28.6391,47900.0
2012-12-27 12:30:00,36.94,36.94,36.86,36.86,84000.0,28.6391,28.6391,28.577,28.577,84000.0
2012-12-27 12:35:00,36.86,36.88,36.83,36.87,114100.0,28.577,28.5925,28.5538,28.5848,114100.0
2012-12-27 12:40:00,36.87,36.89,36.86,36.88,23700.0,28.5848,28.6003,28.577,28.5925,23700.0
2012-12-27 12:45:00,36.88,36.89,36.84,36.87,51100.0,28.5925,28.6003,28.5615,28.5848,51100.0
2012-12-27 12:50:00,36.86,36.89,36.84,36.89,40500.0,28.577,28.6003,28.5615,28.6003,40500.0
2012-12-27 12:55:00,36.88,36.93,36.86,36.93,81500.0,28.5925,28.6313,28.577,28.6313,81500.0
2012-12-27 13:00:00,36.94,37.0,36.93,37.0,24700.0,28.6391,28.6856,28.6313,28.6856,24700.0
2012-12-27 13:05:00,36.99,37.0,36.96,37.0,29300.0,28.6778,28.6856,28.6546,28.6856,29300.0
2012-12-27 13:10:00,36.99,37.02,36.98,37.0,87200.0,28.6778,28.7011,28.6701,28.6856,87200.0
2012-12-27 13:15:00,37.01,37.05,37.0,37.03,95300.0,28.6933,28.7243,28.6856,28.7088,95300.0
2012-12-27 13:20:00,37.03,37.03,36.93,36.94,83200.0,28.7088,28.7088,28.6313,28.6391,83200.0
2012-12-27 13:25:00,36.94,36.95,36.92,36.94,46900.0,28.6391,28.6468,28.6236,28.6391,46900.0
2012-12-27 13:30:00,36.94,36.95,36.94,36.94,24700.0,28.6391,28.6468,28.6391,28.6391,24700.0
2012-12-27 13:35:00,36.94,36.94,36.91,36.92,21700.0,28.6391,28.6391,28.6158,28.6236,21700.0
2012-12-27 13:40:00,36.92,36.95,36.9,36.92,59900.0,28.6236,28.6468,28.608,28.6236,59900.0
2012-12-27 13:45:00,36.91,36.93,36.89,36.91,27800.0,28.6158,28.6313,28.6003,28.6158,27800.0
2012-12-27 13:50:00,36.9,36.93,36.9,36.91,21300.0,28.608,28.6313,28.608,28.6158,21300.0
2012-12-27 13:55:00,36.92,36.94,36.9,36.91,67700.0,28.6236,28.6391,28.608,28.6158,67700.0
2012-12-27 14:00:00,36.91,36.93,36.88,36.88,56200.0,28.6158,28.6313,28.5925,28.5925,56200.0
2012-12-27 14:05:00,36.87,36.88,36.85,36.87,32000.0,28.5848,28.5925,28.5693,28.5848,32000.0
2012-12-27 14:10:00,36.86,36.88,36.86,36.88,29500.0,28.577,28.5925,28.577,28.5925,29500.0
2012-12-27 14:15:00,36.87,36.92,36.86,36.92,122400.0,28.5848,28.6236,28.577,28.6236,122400.0
2012-12-27 14:20:00,36.92,36.93,36.89,36.91,87800.0,28.6236,28.6313,28.6003,28.6158,87800.0
2012-12-27 14:25:00,36.9,36.9,36.85,36.86,139200.0,28.608,28.608,28.5693,28.577,139200.0
2012-12-27 14:30:00,36.84,36.86,36.82,36.82,47700.0,28.5615,28.577,28.546,28.546,47700.0
2012-12-27 14:35:00,36.83,36.88,36.82,36.88,47300.0,28.5538,28.5925,28.546,28.5925,47300.0
2012-12-27 14:40:00,36.87,36.96,36.87,36.96,31000.0,28.5848,28.6546,28.5848,28.6546,31000.0
2012-12-27 14:45:00,36.97,37.09,36.94,37.02,322500.0,28.6623,28.7553,28.6391,28.7011,322500.0
2012-12-27 14:50:00,37.02,37.09,37.02,37.05,104400.0,28.7011,28.7553,28.7011,28.7243,104400.0
2012-12-27 14:55:00,37.05,37.12,37.03,37.11,89500.0,28.7243,28.7786,28.7088,28.7709,89500.0
2012-12-27 15:00:00,37.12,37.14,37.06,37.1,95900.0,28.7786,28.7941,28.7321,28.7631,95900.0
2012-12-27 15:05:00,37.1,37.18,37.1,37.16,99600.0,28.7631,28.8251,28.7631,28.8096,99600.0
2012-12-27 15:10:00,37.16,37.16,37.11,37.12,32900.0,28.8096,28.8096,28.7709,28.7786,32900.0
2012-12-27 15:15:00,37.12,37.14,37.1,37.13,168000.0,28.7786,28.7941,28.7631,28.7864,168000.0
2012-12-27 15:20:00,37.14,37.24,37.14,37.2,229600.0,28.7941,28.8716,28.7941,28.8406,229600.0
2012-12-27 15:25:00,37.21,37.23,37.2,37.22,32000.0,28.8484,28.8639,28.8406,28.8561,32000.0
2012-12-27 15:30:00,37.23,37.28,37.23,37.28,111300.0,28.8639,28.9027,28.8639,28.9027,111300.0
2012-12-27 15:35:00,37.28,37.31,37.27,37.28,70400.0,28.9027,28.9259,28.8949,28.9027,70400.0
2012-12-27 15:40:00,37.28,37.35,37.27,37.33,107400.0,28.9027,28.9569,28.8949,28.9414,107400.0
2012-12-27 15:45:00,37.34,37.34,37.25,37.27,128400.0,28.9492,28.9492,28.8794,28.8949,128400.0
2012-12-27 15:50:00,37.26,37.3,37.23,37.26,275500.0,28.8871,28.9182,28.8639,28.8871,275500.0
2012-12-27 15:55:00,37.27,37.36,37.27,37.28,658300.0,28.8949,28.9647,28.8949,28.9027,658300.0
2012-12-28 09:30:00,37.04,37.08,37.04,37.07,37600.0,28.7166,28.7476,28.7166,28.7398,37600.0
2012-12-28 09:35:00,37.06,37.08,37.02,37.02,84100.0,28.7321,28.7476,28.7011,28.7011,84100.0
2012-12-28 09:40:00,37.02,37.09,36.98,36.99,309900.0,28.7011,28.7553,28.6701,28.6778,309900.0
2012-12-28 09:45:00,37.0,37.0,36.92,36.96,119100.0,28.6856,28.6856,28.6236,28.6546,119100.0
2012-12-28 09:50:00,36.95,37.01,36.95,36.97,99200.0,28.6468,28.6933,28.6468,28.6623,99200.0
2012-12-28 09:55:00,36.96,37.01,36.94,37.0,234300.0,28.6546,28.6933,28.6391,28.6856,234300.0
2012-12-28 10:00:00,37.0,37.03,36.97,37.03,79100.0,28.6856,28.7088,28.6623,28.7088,79100.0
2012-12-28 10:05:00,37.04,37.07,36.93,36.94,122200.0,28.7166,28.7398,28.6313,28.6391,122200.0
2012-12-28 10:10:00,36.94,36.97,36.89,36.93,87500.0,28.6391,28.6623,28.6003,28.6313,87500.0
2012-12-28 10:15:00,36.93,37.0,36.93,37.0,34300.0,28.6313,28.6856,28.6313,28.6856,34300.0
2012-12-28 10:20:00,37.0,37.02,36.96,36.98,52800.0,28.6856,28.7011,28.6546,28.6701,52800.0
2012-12-28 10:25:00,36.98,37.02,36.95,36.98,49300.0,28.6701,28.7011,28.6468,28.6701,49300.0
2012-12-28 10:30:00,36.98,37.01,36.96,36.98,119900.0,28.6701,28.6933,28.6546,28.6701,119900.0
2012-12-28 10:35:00,36.98,37.02,36.97,36.99,118900.0,28.6701,28.7011,28.6623,28.6778,118900.0
2012-12-28 10:40:00,37.0,37.14,37.0,37.09,160200.0,28.6856,28.7941,28.6856,28.7553,160200.0
2012-12-28 10:45:00,37.09,37.19,37.08,37.13,183600.0,28.7553,28.8329,28.7476,28.7864,183600.0
2012-12-28 10:50:00,37.13,37.14,37.08,37.09,34200.0,28.7864,28.7941,28.7476,28.7553,34200.0
2012-12-28 10:55:00,37.09,37.11,37.06,37.06,110800.0,28.7553,28.7709,28.7321,28.7321,110800.0
2012-12-28 11:00:00,37.07,37.09,37.06,37.07,32300.0,28.7398,28.7553,28.7321,28.7398,32300.0
2012-12-28 11:05:00,37.07,37.09,37.0,37.02,282500.0,28.7398,28.7553,28.6856,28.7011,282500.0
2012-12-28 11:10:00,37.01,37.03,36.99,37.02,75200.0,28.6933,28.7088,28.6778,28.7011,75200.0
2012-12-28 11:15:00,37.01,37.02,37.0,37.02,35800.0,28.6933,28.7011,28.6856,28.7011,35800.0
2012-12-28 11:20:00,37.02,37.02,36.98,36.98,22300.0,28.7011,28.7011,28.6701,28.6701,22300.0
2012-12-28 11:25:00,36.99,37.0,36.96,36.98,30900.0,28.6778,28.6856,28.6546,28.6701,30900.0
2012-12-28 11:30:00,36.96,36.98,36.96,36.98,5100.0,28.6546,28.6701,28.6546,28.6701,5100.0
2012-12-28 11:35:00,36.98,36.98,36.95,36.96,31700.0,28.6701,28.6701,28.6468,28.6546,31700.0
2012-12-28 11:40:00,36.95,37.0,36.95,36.98,28700.0,28.6468,28.6856,28.6468,28.6701,28700.0
2012-12-28 11:45:00,36.99,37.01,36.99,37.0,13800.0,28.6778,28.6933,28.6778,28.6856,13800.0
2012-12-28 11:50:00,37.0,37.02,36.99,37.02,43100.0,28.6856,28.7011,28.6778,28.7011,43100.0
2012-12-28 11:55:00,37.02,37.02,37.0,37.02,17300.0,28.7011,28.7011,28.6856,28.7011,17300.0
2012-12-28 12:00:00,37.02,37.07,37.02,37.07,66100.0,28.7011,28.7398,28.7011,28.7398,66100.0
2012-12-28 12:05:00,37.07,37.07,37.03,37.03,21600.0,28.7398,28.7398,28.7088,28.7088,21600.0
2012-12-28 12:10:00,37.04,37.08,37.03,37.07,33500.0,28.7166,28.7476,28.7088,28.7398,33500.0
2012-12-28 12:15:00,37.08,37.1,37.07,37.09,69400.0,28.7476,28.7631,28.7398,28.7553,69400.0
2012-12-28 12:20:00,37.09,37.11,37.06,37.07,79000.0,28.7553,28.7709,28.7321,28.7398,79000.0
2012-12-28 12:25:00,37.07,37.09,37.07,37.09,9300.0,28.7398,28.7553,28.7398,28.7553,9300.0
2012-12-28 12:30:00,37.08,37.1,37.07,37.1,35200.0,28.7476,28.7631,28.7398,28.7631,35200.0
2012-12-28 12:35:00,37.1,37.1,37.07,37.09,24000.0,28.7631,28.7631,28.7398,28.7553,24000.0
2012-12-28 12:40:00,37.09,37.09,37.06,37.07,23000.0,28.7553,28.7553,28.7321,28.7398,23000.0
2012-12-28 12:45:00,37.07,37.1,37.06,37.1,22100.0,28.7398,28.7631,28.7321,28.7631,22100.0
2012-12-28 12:50:00,37.09,37.1,37.08,37.08,22300.0,28.7553,28.7631,28.7476,28.7476,22300.0
2012-12-28 12:55:00,37.08,37.08,37.06,37.08,23300.0,28.7476,28.7476,28.7321,28.7476,23300.0
2012-12-28 13:00:00,37.07,37.1,37.06,37.08,73500.0,28.7398,28.7631,28.7321,28.7476,73500.0
2012-12-28 13:05:00,37.1,37.1,37.08,37.09,8900.0,28.7631,28.7631,28.7476,28.7553,8900.0
2012-12-28 13:10:00,37.08,37.1,37.07,37.09,20900.0,28.7476,28.7631,28.7398,28.7553,20900.0
2012-12-28 13:15:00,37.09,37.09,37.06,37.08,32200.0,28.7553,28.7553,28.7321,28.7476,32200.0
2012-12-28 13:20:00,37.07,37.08,37.05,37.07,13000.0,28.7398,28.7476,28.7243,28.7398,13000.0
2012-12-28 13:25:00,37.07,37.08,37.06,37.06,14400.0,28.7398,28.7476,28.7321,28.7321,14400.0
2012-12-28 13:30:00,37.06,37.07,37.05,37.06,11600.0,28.7321,28.7398,28.7243,28.7321,11600.0
2012-12-28 13:35:00,37.07,37.07,37.04,37.05,14700.0,28.7398,28.7398,28.7166,28.7243,14700.0
2012-12-28 13:40:00,37.04,37.08,37.04,37.08,14800.0,28.7166,28.7476,28.7166,28.7476,14800.0
2012-12-28 13:45:00,37.07,37.07,37.04,37.04,20000.0,28.7398,28.7398,28.7166,28.7166,20000.0
2012-12-28 13:50:00,37.05,37.05,37.02,37.03,29500.0,28.7243,28.7243,28.7011,28.7088,29500.0
2012-12-28 13:55:00,37.03,37.03,36.99,37.01,72500.0,28.7088,28.7088,28.6778,28.6933,72500.0
2012-12-28 14:00:00,37.01,37.02,37.0,37.01,15200.0,28.6933,28.7011,28.6856,28.6933,15200.0
2012-12-28 14:05:00,37.0,37.01,36.98,37.01,25000.0,28.6856,28.6933,28.6701,28.6933,25000.0
2012-12-28 14:10:00,37.0,37.01,36.99,37.0,22100.0,28.6856,28.6933,28.6778,28.6856,22100.0
2012-12-28 14:15:00,37.0,37.0,36.98,36.99,6700.0,28.6856,28.6856,28.6701,28.6778,6700.0
2012-12-28 14:20:00,36.99,37.0,36.98,37.0,22300.0,28.6778,28.6856,28.6701,28.6856,22300.0
2012-12-28 14:25:00,36.99,37.0,36.96,36.98,46800.0,28.6778,28.6856,28.6546,28.6701,46800.0
2012-12-28 14:30:00,36.97,36.99,36.96,36.96,33600.0,28.6623,28.6778,28.6546,28.6546,33600.0
2012-12-28 14:35:00,36.96,36.97,36.95,36.95,15900.0,28.6546,28.6623,28.6468,28.6468,15900.0
2012-12-28 14:40:00,36.95,36.98,36.94,36.98,28900.0,28.6468,28.6701,28.6391,28.6701,28900.0
2012-12-28 14:45:00,36.97,36.99,36.96,36.98,34700.0,28.6623,28.6778,28.6546,28.6701,34700.0
2012-12-28 14:50:00,36.98,36.98,36.96,36.96,6100.0,28.6701,28.6701,28.6546,28.6546,6100.0
2012-12-28 14:55:00,36.97,36.97,36.95,36.96,34300.0,28.6623,28.6623,28.6468,28.6546,34300.0
2012-12-28 15:00:00,36.96,36.98,36.96,36.96,53600.0,28.6546,28.6701,28.6546,28.6546,53600.0
2012-12-28 15:05:00,36.96,36.98,36.95,36.96,29300.0,28.6546,28.6701,28.6468,28.6546,29300.0
2012-12-28 15:10:00,36.95,36.96,36.93,36.94,40100.0,28.6468,28.6546,28.6313,28.6391,40100.0
2012-12-28 15:15:00,36.95,37.01,36.95,37.01,56500.0,28.6468,28.6933,28.6468,28.6933,56500.0
2012-12-28 15:20:00,37.01,37.02,36.98,37.0,63600.0,28.6933,28.7011,28.6701,28.6856,63600.0
2012-12-28 15:25:00,37.0,37.01,36.96,36.96,53600.0,28.6856,28.6933,28.6546,28.6546,53600.0
2012-12-28 15:30:00,36.96,37.0,36.96,37.0,51400.0,28.6546,28.6856,28.6546,28.6856,51400.0
2012-12-28 15:35:00,37.0,37.02,36.84,36.88,212800.0,28.6856,28.7011,28.5615,28.5925,212800.0
2012-12-28 15:40:00,36.88,36.93,36.88,36.88,182400.0,28.5925,28.6313,28.5925,28.5925,182400.0
2012-12-28 15:45:00,36.88,36.88,36.79,36.82,391100.0,28.5925,28.5925,28.5228,28.546,391100.0
2012-12-28 15:50:00,36.82,36.83,36.75,36.83,293900.0,28.546,28.5538,28.4918,28.5538,293900.0
2012-12-28 15:55:00,36.82,36.86,36.79,36.8,473900.0,28.546,28.577,28.5228,28.5305,473900.0
2012-12-31 09:30:00,36.81,36.9,36.71,36.8,627800.0,28.5383,28.608,28.4607,28.5305,627800.0
2012-12-31 09:35:00,36.82,36.98,36.81,36.98,254300.0,28.546,28.6701,28.5383,28.6701,254300.0
2012-12-31 09:40:00,36.97,37.02,36.95,36.95,134400.0,28.6623,28.7011,28.6468,28.6468,134400.0
2012-12-31 09:45:00,36.95,36.96,36.9,36.94,136900.0,28.6468,28.6546,28.608,28.6391,136900.0
2012-12-31 09:50:00,36.93,37.0,36.92,36.98,96100.0,28.6313,28.6856,28.6236,28.6701,96100.0
2012-12-31 09:55:00,37.0,37.1,36.97,37.05,306000.0,28.6856,28.7631,28.6623,28.7243,306000.0
2012-12-31 10:00:00,37.06,37.08,37.04,37.07,250200.0,28.7321,28.7476,28.7166,28.7398,250200.0
2012-12-31 10:05:00,37.07,37.11,37.04,37.05,121900.0,28.7398,28.7709,28.7166,28.7243,121900.0
2012-12-31 10:10:00,37.05,37.05,37.0,37.03,115200.0,28.7243,28.7243,28.6856,28.7088,115200.0
2012-12-31 10:15:00,37.03,37.05,36.99,37.0,84100.0,28.7088,28.7243,28.6778,28.6856,84100.0
2012-12-31 10:20:00,36.99,37.04,36.99,37.03,88700.0,28.6778,28.7166,28.6778,28.7088,88700.0
2012-12-31 10:25:00,37.03,37.14,37.01,37.08,237300.0,28.7088,28.7941,28.6933,28.7476,237300.0
2012-12-31 10:30:00,37.08,37.11,37.08,37.11,113100.0,28.7476,28.7709,28.7476,28.7709,113100.0
2012-12-31 10:35:00,37.11,37.14,37.1,37.1,132800.0,28.7709,28.7941,28.7631,28.7631,132800.0
2012-12-31 10:40:00,37.11,37.13,37.07,37.09,78700.0,28.7709,28.7864,28.7398,28.7553,78700.0
2012-12-31 10:45:00,37.08,37.09,37.04,37.04,156700.0,28.7476,28.7553,28.7166,28.7166,156700.0
2012-12-31 10:50:00,37.05,37.12,37.02,37.11,279500.0,28.7243,28.7786,28.7011,28.7709,279500.0
2012-12-31 10:55:00,37.11,37.12,37.07,37.07,76200.0,28.7709,28.7786,28.7398,28.7398,76200.0
2012-12-31 11:00:00,37.07,37.18,37.07,37.17,165300.0,28.7398,28.8251,28.7398,28.8174,165300.0
2012-12-31 11:05:00,37.16,37.17,37.08,37.11,246900.0,28.8096,28.8174,28.7476,28.7709,246900.0
2012-12-31 11:10:00,37.11,37.16,37.11,37.15,82400.0,28.7709,28.8096,28.7709,28.8019,82400.0
2012-12-31 11:15:00,37.14,37.17,37.14,37.15,247200.0,28.7941,28.8174,28.7941,28.8019,247200.0
2012-12-31 11:20:00,37.15,37.16,37.11,37.11,120900.0,28.8019,28.8096,28.7709,28.7709,120900.0
2012-12-31 11:25:00,37.11,37.13,37.1,37.11,68800.0,28.7709,28.7864,28.7631,28.7709,68800.0
2012-12-31 11:30:00,37.12,37.15,37.11,37.14,61100.0,28.7786,28.8019,28.7709,28.7941,61100.0
2012-12-31 11:35:00,37.13,37.16,37.11,37.13,146900.0,28.7864,28.8096,28.7709,28.7864,146900.0
2012-12-31 11:40:00,37.12,37.15,37.12,37.13,97600.0,28.7786,28.8019,28.7786,28.7864,97600.0
2012-12-31 11:45:00,37.13,37.16,37.13,37.13,81000.0,28.7864,28.8096,28.7864,28.7864,81000.0
2012-12-31 11:50:00,37.13,37.14,37.11,37.11,89100.0,28.7864,28.7941,28.7709,28.7709,89100.0
2012-12-31 11:55:00,37.12,37.14,37.11,37.12,88100.0,28.7786,28.7941,28.7709,28.7786,88100.0
2012-12-31 12:00:00,37.13,37.18,37.13,37.16,88300.0,28.7864,28.8251,28.7864,28.8096,88300.0
2012-12-31 12:05:00,37.16,37.17,37.15,37.16,98600.0,28.8096,28.8174,28.8019,28.8096,98600.0
2012-12-31 12:10:00,37.16,37.17,37.15,37.16,58100.0,28.8096,28.8174,28.8019,28.8096,58100.0
2012-12-31 12:15:00,37.16,37.17,37.15,37.16,25100.0,28.8096,28.8174,28.8019,28.8096,25100.0
2012-12-31 12:20:00,37.16,37.17,37.14,37.16,74800.0,28.8096,28.8174,28.7941,28.8096,74800.0
2012-12-31 12:25:00,37.17,37.18,37.16,37.17,18500.0,28.8174,28.8251,28.8096,28.8174,18500.0
2012-12-31 12:30:00,37.17,37.19,37.17,37.17,77900.0,28.8174,28.8329,28.8174,28.8174,77900.0
2012-12-31 12:35:00,37.17,37.21,37.17,37.21,62700.0,28.8174,28.8484,28.8174,28.8484,62700.0
2012-12-31 12:40:00,37.2,37.32,37.2,37.28,230800.0,28.8406,28.9337,28.8406,28.9027,230800.0
2012-12-31 12:45:00,37.28,37.39,37.28,37.37,292200.0,28.9027,28.9879,28.9027,28.9724,292200.0
2012-12-31 12:50:00,37.38,37.39,37.33,37.34,312200.0,28.9802,28.9879,28.9414,28.9492,312200.0
2012-12-31 12:55:00,37.34,37.35,37.26,37.31,198800.0,28.9492,28.9569,28.8871,28.9259,198800.0
2012-12-31 13:00:00,37.31,37.33,37.28,37.3,138100.0,28.9259,28.9414,28.9027,28.9182,138100.0
2012-12-31 13:05:00,37.3,37.3,37.24,37.28,79600.0,28.9182,28.9182,28.8716,28.9027,79600.0
2012-12-31 13:10:00,37.28,37.36,37.27,37.35,136700.0,28.9027,28.9647,28.8949,28.9569,136700.0
2012-12-31 13:15:00,37.36,37.38,37.32,37.32,99000.0,28.9647,28.9802,28.9337,28.9337,99000.0
2012-12-31 13:20:00,37.32,37.38,37.3,37.37,60900.0,28.9337,28.9802,28.9182,28.9724,60900.0
2012-12-31 13:25:00,37.37,37.37,37.32,37.33,107500.0,28.9724,28.9724,28.9337,28.9414,107500.0
2012-12-31 13:30:00,37.33,37.35,37.31,37.33,49000.0,28.9414,28.9569,28.9259,28.9414,49000.0
2012-12-31 13:35:00,37.34,37.37,37.34,37.36,65300.0,28.9492,28.9724,28.9492,28.9647,65300.0
2012-12-31 13:40:00,37.36,37.42,37.35,37.37,106000.0,28.9647,29.0112,28.9569,28.9724,106000.0
2012-12-31 13:45:00,37.36,37.47,37.23,37.24,734400.0,28.9647,29.05,28.8639,28.8716,734400.0
2012-12-31 13:50:00,37.24,37.29,37.19,37.28,184800.0,28.8716,28.9104,28.8329,28.9027,184800.0
2012-12-31 13:55:00,37.27,37.31,37.25,37.25,136600.0,28.8949,28.9259,28.8794,28.8794,136600.0
2012-12-31 14:00:00,37.26,37.28,37.23,37.28,91200.0,28.8871,28.9027,28.8639,28.9027,91200.0
2012-12-31 14:05:00,37.27,37.31,37.27,37.29,205100.0,28.8949,28.9259,28.8949,28.9104,205100.0
2012-12-31 14:10:00,37.3,37.3,37.27,37.27,97500.0,28.9182,28.9182,28.8949,28.8949,97500.0
2012-12-31 14:15:00,37.28,37.33,37.27,37.31,82500.0,28.9027,28.9414,28.8949,28.9259,82500.0
2012-12-31 14:20:00,37.31,37.36,37.31,37.36,46700.0,28.9259,28.9647,28.9259,28.9647,46700.0
2012-12-31 14:25:00,37.35,37.36,37.33,37.35,59100.0,28.9569,28.9647,28.9414,28.9569,59100.0
2012-12-31 14:30:00,37.35,37.39,37.33,37.34,188500.0,28.9569,28.9879,28.9414,28.9492,188500.0
2012-12-31 14:35:00,37.34,37.35,37.33,37.35,55400.0,28.9492,28.9569,28.9414,28.9569,55400.0
2012-12-31 14:40:00,37.36,37.4,37.33,37.39,110000.0,28.9647,28.9957,28.9414,28.9879,110000.0
2012-12-31 14:45:00,37.38,37.46,37.37,37.43,242000.0,28.9802,29.0422,28.9724,29.0189,242000.0
2012-12-31 14:50:00,37.43,37.46,37.4,37.43,133100.0,29.0189,29.0422,28.9957,29.0189,133100.0
2012-12-31 14:55:00,37.43,37.54,37.43,37.5,136500.0,29.0189,29.1042,29.0189,29.0732,136500.0
2012-12-31 15:00:00,37.52,37.59,37.52,37.56,192500.0,29.0887,29.143,29.0887,29.1197,192500.0
2012-12-31 15:05:00,37.55,37.56,37.51,37.53,73600.0,29.112,29.1197,29.081,29.0965,73600.0
2012-12-31 15:10:00,37.52,37.53,37.41,37.43,65400.0,29.0887,29.0965,29.0034,29.0189,65400.0
2012-12-31 15:15:00,37.43,37.46,37.41,37.43,115500.0,29.0189,29.0422,29.0034,29.0189,115500.0
2012-12-31 15:20:00,37.42,37.44,37.41,37.41,167900.0,29.0112,29.0267,29.0034,29.0034,167900.0
2012-12-31 15:25:00,37.41,37.45,37.32,37.37,276300.0,29.0034,29.0345,28.9337,28.9724,276300.0
2012-12-31 15:30:00,37.38,37.43,37.37,37.42,118600.0,28.9802,29.0189,28.9724,29.0112,118600.0
2012-12-31 15:35:00,37.42,37.47,37.42,37.45,86600.0,29.0112,29.05,29.0112,29.0345,86600.0
2012-12-31 15:40:00,37.47,37.48,37.42,37.43,108600.0,29.05,29.0577,29.0112,29.0189,108600.0
2012-12-31 15:45:00,37.43,37.52,37.42,37.52,233400.0,29.0189,29.0887,29.0112,29.0887,233400.0
2012-12-31 15:50:00,37.52,37.59,37.5,37.53,354700.0,29.0887,29.143,29.0732,29.0965,354700.0
2012-12-31 15:55:00,37.53,37.57,37.47,37.56,680200.0,29.0965,29.1275,29.05,29.1197,680200.0
2013-01-02 09:30:00,38.41,38.52,38.27,38.5,1136900.0,29.7787,29.864,29.6702,29.8485,1136900.0
2013-01-02 09:35:00,38.49,38.49,38.39,38.4,534000.0,29.8408,29.8408,29.7632,29.771,534000.0
2013-01-02 09:40:00,38.41,38.46,38.35,38.36,360700.0,29.7787,29.8175,29.7322,29.74,360700.0
2013-01-02 09:45:00,38.35,38.47,38.33,38.47,495600.0,29.7322,29.8252,29.7167,29.8252,495600.0
2013-01-02 09:50:00,38.47,38.59,38.46,38.59,684900.0,29.8252,29.9183,29.8175,29.9183,684900.0
2013-01-02 09:55:00,38.58,38.59,38.55,38.57,248200.0,29.9105,29.9183,29.8873,29.9028,248200.0
2013-01-02 10:00:00,38.58,38.6,38.56,38.57,200300.0,29.9105,29.926,29.895,29.9028,200300.0
2013-01-02 10:05:00,38.56,38.56,38.52,38.55,252000.0,29.895,29.895,29.864,29.8873,252000.0
2013-01-02 10:10:00,38.54,38.57,38.51,38.54,160100.0,29.8795,29.9028,29.8563,29.8795,160100.0
2013-01-02 10:15:00,38.53,38.55,38.46,38.46,103800.0,29.8718,29.8873,29.8175,29.8175,103800.0
2013-01-02 10:20:00,38.45,38.52,38.45,38.47,215300.0,29.8097,29.864,29.8097,29.8252,215300.0
2013-01-02 10:25:00,38.48,38.52,38.48,38.5,116900.0,29.833,29.864,29.833,29.8485,116900.0
2013-01-02 10:30:00,38.49,38.49,38.42,38.43,594700.0,29.8408,29.8408,29.7865,29.7942,594700.0
2013-01-02 10:35:00,38.43,38.43,38.37,38.37,35700.0,29.7942,29.7942,29.7477,29.7477,35700.0
2013-01-02 10:40:00,38.38,38.4,38.36,38.37,78900.0,29.7555,29.771,29.74,29.7477,78900.0
2013-01-02 10:45:00,38.37,38.37,38.3,38.3,33100.0,29.7477,29.7477,29.6934,29.6934,33100.0
2013-01-02 10:50:00,38.3,38.37,38.3,38.33,61900.0,29.6934,29.7477,29.6934,29.7167,61900.0
2013-01-02 10:55:00,38.32,38.34,38.3,38.33,122300.0,29.709,29.7245,29.6934,29.7167,122300.0
2013-01-02 11:00:00,38.33,38.37,38.33,38.35,252800.0,29.7167,29.7477,29.7167,29.7322,252800.0
2013-01-02 11:05:00,38.35,38.37,38.31,38.31,123200.0,29.7322,29.7477,29.7012,29.7012,123200.0
2013-01-02 11:10:00,38.32,38.34,38.31,38.31,85800.0,29.709,29.7245,29.7012,29.7012,85800.0
2013-01-02 11:15:00,38.31,38.31,38.28,38.3,60800.0,29.7012,29.7012,29.6779,29.6934,60800.0
2013-01-02 11:20:00,38.3,38.31,38.29,38.3,24100.0,29.6934,29.7012,29.6857,29.6934,24100.0
2013-01-02 11:25:00,38.3,38.31,38.28,38.31,19400.0,29.6934,29.7012,29.6779,29.7012,19400.0
2013-01-02 11:30:00,38.3,38.33,38.28,38.33,61100.0,29.6934,29.7167,29.6779,29.7167,61100.0
2013-01-02 11:35:00,38.32,38.34,38.26,38.26,84900.0,29.709,29.7245,29.6624,29.6624,84900.0
2013-01-02 11:40:00,38.26,38.26,38.25,38.26,32900.0,29.6624,29.6624,29.6547,29.6624,32900.0
2013-01-02 11:45:00,38.26,38.3,38.26,38.26,91600.0,29.6624,29.6934,29.6624,29.6624,91600.0
2013-01-02 11:50:00,38.27,38.3,38.27,38.29,72500.0,29.6702,29.6934,29.6702,29.6857,72500.0
2013-01-02 11:55:00,38.28,38.29,38.22,38.22,50400.0,29.6779,29.6857,29.6314,29.6314,50400.0
2013-01-02 12:00:00,38.23,38.24,38.19,38.23,49900.0,29.6392,29.6469,29.6082,29.6392,49900.0
2013-01-02 12:05:00,38.23,38.25,38.22,38.25,27600.0,29.6392,29.6547,29.6314,29.6547,27600.0
2013-01-02 12:10:00,38.25,38.28,38.25,38.27,71900.0,29.6547,29.6779,29.6547,29.6702,71900.0
2013-01-02 12:15:00,38.27,38.32,38.27,38.3,199200.0,29.6702,29.709,29.6702,29.6934,199200.0
2013-01-02 12:20:00,38.3,38.31,38.28,38.3,420400.0,29.6934,29.7012,29.6779,29.6934,420400.0
2013-01-02 12:25:00,38.3,38.3,38.27,38.27,142200.0,29.6934,29.6934,29.6702,29.6702,142200.0
2013-01-02 12:30:00,38.29,38.3,38.26,38.26,15300.0,29.6857,29.6934,29.6624,29.6624,15300.0
2013-01-02 12:35:00,38.26,38.3,38.26,38.29,49200.0,29.6624,29.6934,29.6624,29.6857,49200.0
2013-01-02 12:40:00,38.29,38.31,38.25,38.26,19400.0,29.6857,29.7012,29.6547,29.6624,19400.0
2013-01-02 12:45:00,38.26,38.26,38.24,38.24,86600.0,29.6624,29.6624,29.6469,29.6469,86600.0
2013-01-02 12:50:00,38.25,38.26,38.24,38.24,101900.0,29.6547,29.6624,29.6469,29.6469,101900.0
2013-01-02 12:55:00,38.24,38.25,38.22,38.23,42500.0,29.6469,29.6547,29.6314,29.6392,42500.0
2013-01-02 13:00:00,38.23,38.25,38.21,38.22,8300.0,29.6392,29.6547,29.6237,29.6314,8300.0
2013-01-02 13:05:00,38.22,38.25,38.21,38.25,24500.0,29.6314,29.6547,29.6237,29.6547,24500.0
2013-01-02 13:10:00,38.24,38.25,38.24,38.25,6300.0,29.6469,29.6547,29.6469,29.6547,6300.0
2013-01-02 13:15:00,38.24,38.25,38.23,38.25,15200.0,29.6469,29.6547,29.6392,29.6547,15200.0
2013-01-02 13:20:00,38.24,38.24,38.19,38.2,15500.0,29.6469,29.6469,29.6082,29.6159,15500.0
2013-01-02 13:25:00,38.2,38.24,38.2,38.23,135700.0,29.6159,29.6469,29.6159,29.6392,135700.0
2013-01-02 13:30:00,38.22,38.26,38.22,38.26,58900.0,29.6314,29.6624,29.6314,29.6624,58900.0
2013-01-02 13:35:00,38.26,38.29,38.26,38.28,292600.0,29.6624,29.6857,29.6624,29.6779,292600.0
2013-01-02 13:40:00,38.28,38.3,38.27,38.27,113700.0,29.6779,29.6934,29.6702,29.6702,113700.0
2013-01-02 13:45:00,38.27,38.27,38.26,38.27,7000.0,29.6702,29.6702,29.6624,29.6702,7000.0
2013-01-02 13:50:00,38.27,38.28,38.26,38.28,31300.0,29.6702,29.6779,29.6624,29.6779,31300.0
2013-01-02 13:55:00,38.27,38.3,38.27,38.28,73200.0,29.6702,29.6934,29.6702,29.6779,73200.0
2013-01-02 14:00:00,38.28,38.31,38.27,38.29,67900.0,29.6779,29.7012,29.6702,29.6857,67900.0
2013-01-02 14:05:00,38.29,38.3,38.26,38.3,32600.0,29.6857,29.6934,29.6624,29.6934,32600.0
2013-01-02 14:10:00,38.3,38.33,38.28,38.29,95400.0,29.6934,29.7167,29.6779,29.6857,95400.0
2013-01-02 14:15:00,38.29,38.32,38.28,38.31,66900.0,29.6857,29.709,29.6779,29.7012,66900.0
2013-01-02 14:20:00,38.32,38.33,38.3,38.32,50700.0,29.709,29.7167,29.6934,29.709,50700.0
2013-01-02 14:25:00,38.31,38.32,38.3,38.31,19600.0,29.7012,29.709,29.6934,29.7012,19600.0
2013-01-02 14:30:00,38.32,38.32,38.27,38.28,59000.0,29.709,29.709,29.6702,29.6779,59000.0
2013-01-02 14:35:00,38.28,38.28,38.27,38.27,21900.0,29.6779,29.6779,29.6702,29.6702,21900.0
2013-01-02 14:40:00,38.26,38.26,38.24,38.26,25800.0,29.6624,29.6624,29.6469,29.6624,25800.0
2013-01-02 14:45:00,38.26,38.26,38.23,38.24,54200.0,29.6624,29.6624,29.6392,29.6469,54200.0
2013-01-02 14:50:00,38.24,38.27,38.24,38.25,128900.0,29.6469,29.6702,29.6469,29.6547,128900.0
2013-01-02 14:55:00,38.26,38.27,38.25,38.27,44200.0,29.6624,29.6702,29.6547,29.6702,44200.0
2013-01-02 15:00:00,38.27,38.3,38.27,38.29,75800.0,29.6702,29.6934,29.6702,29.6857,75800.0
2013-01-02 15:05:00,38.29,38.31,38.29,38.29,74300.0,29.6857,29.7012,29.6857,29.6857,74300.0
2013-01-02 15:10:00,38.3,38.3,38.28,38.3,33800.0,29.6934,29.6934,29.6779,29.6934,33800.0
2013-01-02 15:15:00,38.3,38.31,38.29,38.3,82300.0,29.6934,29.7012,29.6857,29.6934,82300.0
2013-01-02 15:20:00,38.3,38.32,38.27,38.29,170500.0,29.6934,29.709,29.6702,29.6857,170500.0
2013-01-02 15:25:00,38.29,38.32,38.27,38.3,135300.0,29.6857,29.709,29.6702,29.6934,135300.0
2013-01-02 15:30:00,38.29,38.31,38.29,38.31,139800.0,29.6857,29.7012,29.6857,29.7012,139800.0
2013-01-02 15:35:00,38.3,38.33,38.3,38.32,96400.0,29.6934,29.7167,29.6934,29.709,96400.0
2013-01-02 15:40:00,38.32,38.34,38.29,38.32,646700.0,29.709,29.7245,29.6857,29.709,646700.0
2013-01-02 15:45:00,38.32,38.33,38.29,38.29,165400.0,29.709,29.7167,29.6857,29.6857,165400.0
2013-01-02 15:50:00,38.29,38.41,38.29,38.4,412100.0,29.6857,29.7787,29.6857,29.771,412100.0
2013-01-02 15:55:00,38.41,38.48,38.4,38.48,554000.0,29.7787,29.833,29.771,29.833,554000.0
2013-01-03 09:30:00,38.44,38.53,38.44,38.48,189200.0,29.802,29.8718,29.802,29.833,189200.0
2013-01-03 09:35:00,38.48,38.52,38.44,38.51,298700.0,29.833,29.864,29.802,29.8563,298700.0
2013-01-03 09:40:00,38.52,38.52,38.48,38.51,230400.0,29.864,29.864,29.833,29.8563,230400.0
2013-01-03 09:45:00,38.51,38.53,38.5,38.51,273500.0,29.8563,29.8718,29.8485,29.8563,273500.0
2013-01-03 09:50:00,38.51,38.55,38.51,38.53,553900.0,29.8563,29.8873,29.8563,29.8718,553900.0
2013-01-03 09:55:00,38.53,38.55,38.5,38.53,157000.0,29.8718,29.8873,29.8485,29.8718,157000.0
2013-01-03 10:00:00,38.53,38.55,38.51,38.54,110800.0,29.8718,29.8873,29.8563,29.8795,110800.0
2013-01-03 10:05:00,38.53,38.59,38.52,38.57,129700.0,29.8718,29.9183,29.864,29.9028,129700.0
2013-01-03 10:10:00,38.56,38.58,38.55,38.57,118300.0,29.895,29.9105,29.8873,29.9028,118300.0
2013-01-03 10:15:00,38.57,38.57,38.53,38.54,42200.0,29.9028,29.9028,29.8718,29.8795,42200.0
2013-01-03 10:20:00,38.54,38.55,38.53,38.53,94400.0,29.8795,29.8873,29.8718,29.8718,94400.0
2013-01-03 10:25:00,38.53,38.53,38.5,38.52,60900.0,29.8718,29.8718,29.8485,29.864,60900.0
2013-01-03 10:30:00,38.52,38.56,38.52,38.52,81900.0,29.864,29.895,29.864,29.864,81900.0
2013-01-03 10:35:00,38.52,38.54,38.51,38.51,77500.0,29.864,29.8795,29.8563,29.8563,77500.0
2013-01-03 10:40:00,38.52,38.54,38.51,38.52,75000.0,29.864,29.8795,29.8563,29.864,75000.0
2013-01-03 10:45:00,38.53,38.55,38.52,38.55,33200.0,29.8718,29.8873,29.864,29.8873,33200.0
2013-01-03 10:50:00,38.54,38.56,38.54,38.55,43200.0,29.8795,29.895,29.8795,29.8873,43200.0
2013-01-03 10:55:00,38.54,38.54,38.51,38.53,47800.0,29.8795,29.8795,29.8563,29.8718,47800.0
2013-01-03 11:00:00,38.53,38.56,38.52,38.53,82700.0,29.8718,29.895,29.864,29.8718,82700.0
2013-01-03 11:05:00,38.53,38.54,38.51,38.53,94700.0,29.8718,29.8795,29.8563,29.8718,94700.0
2013-01-03 11:10:00,38.53,38.56,38.52,38.55,42400.0,29.8718,29.895,29.864,29.8873,42400.0
2013-01-03 11:15:00,38.55,38.56,38.52,38.54,101200.0,29.8873,29.895,29.864,29.8795,101200.0
2013-01-03 11:20:00,38.55,38.57,38.54,38.56,49200.0,29.8873,29.9028,29.8795,29.895,49200.0
2013-01-03 11:25:00,38.56,38.56,38.53,38.55,88500.0,29.895,29.895,29.8718,29.8873,88500.0
2013-01-03 11:30:00,38.56,38.58,38.55,38.56,56900.0,29.895,29.9105,29.8873,29.895,56900.0
2013-01-03 11:35:00,38.56,38.57,38.54,38.54,41500.0,29.895,29.9028,29.8795,29.8795,41500.0
2013-01-03 11:40:00,38.54,38.54,38.51,38.51,59300.0,29.8795,29.8795,29.8563,29.8563,59300.0
2013-01-03 11:45:00,38.52,38.56,38.52,38.56,73800.0,29.864,29.895,29.864,29.895,73800.0
2013-01-03 11:50:00,38.56,38.56,38.55,38.56,53700.0,29.895,29.895,29.8873,29.895,53700.0
2013-01-03 11:55:00,38.56,38.56,38.55,38.55,80000.0,29.895,29.895,29.8873,29.8873,80000.0
2013-01-03 12:00:00,38.55,38.56,38.55,38.56,32900.0,29.8873,29.895,29.8873,29.895,32900.0
2013-01-03 12:05:00,38.56,38.58,38.55,38.58,91200.0,29.895,29.9105,29.8873,29.9105,91200.0
2013-01-03 12:10:00,38.58,38.58,38.56,38.58,40600.0,29.9105,29.9105,29.895,29.9105,40600.0
2013-01-03 12:15:00,38.57,38.58,38.56,38.56,41700.0,29.9028,29.9105,29.895,29.895,41700.0
2013-01-03 12:20:00,38.57,38.58,38.56,38.57,6200.0,29.9028,29.9105,29.895,29.9028,6200.0
2013-01-03 12:25:00,38.57,38.59,38.57,38.59,53400.0,29.9028,29.9183,29.9028,29.9183,53400.0
2013-01-03 12:30:00,38.59,38.59,38.51,38.51,112700.0,29.9183,29.9183,29.8563,29.8563,112700.0
2013-01-03 12:35:00,38.51,38.53,38.51,38.52,27600.0,29.8563,29.8718,29.8563,29.864,27600.0
2013-01-03 12:40:00,38.53,38.53,38.5,38.51,87200.0,29.8718,29.8718,29.8485,29.8563,87200.0
2013-01-03 12:45:00,38.51,38.52,38.5,38.5,98800.0,29.8563,29.864,29.8485,29.8485,98800.0
2013-01-03 12:50:00,38.5,38.52,38.49,38.49,42400.0,29.8485,29.864,29.8408,29.8408,42400.0
2013-01-03 12:55:00,38.49,38.51,38.49,38.51,30600.0,29.8408,29.8563,29.8408,29.8563,30600.0
2013-01-03 13:00:00,38.51,38.52,38.5,38.52,50800.0,29.8563,29.864,29.8485,29.864,50800.0
2013-01-03 13:05:00,38.52,38.53,38.51,38.52,31500.0,29.864,29.8718,29.8563,29.864,31500.0
2013-01-03 13:10:00,38.52,38.52,38.49,38.5,25000.0,29.864,29.864,29.8408,29.8485,25000.0
2013-01-03 13:15:00,38.5,38.5,38.48,38.49,22900.0,29.8485,29.8485,29.833,29.8408,22900.0
2013-01-03 13:20:00,38.49,38.51,38.49,38.51,20000.0,29.8408,29.8563,29.8408,29.8563,20000.0
2013-01-03 13:25:00,38.5,38.52,38.5,38.5,19800.0,29.8485,29.864,29.8485,29.8485,19800.0
2013-01-03 13:30:00,38.51,38.52,38.49,38.51,26800.0,29.8563,29.864,29.8408,29.8563,26800.0
2013-01-03 13:35:00,38.5,38.52,38.5,38.51,43100.0,29.8485,29.864,29.8485,29.8563,43100.0
2013-01-03 13:40:00,38.52,38.52,38.47,38.48,21100.0,29.864,29.864,29.8252,29.833,21100.0
2013-01-03 13:45:00,38.48,38.49,38.47,38.48,15100.0,29.833,29.8408,29.8252,29.833,15100.0
2013-01-03 13:50:00,38.47,38.5,38.47,38.49,16400.0,29.8252,29.8485,29.8252,29.8408,16400.0
2013-01-03 13:55:00,38.48,38.49,38.48,38.48,25400.0,29.833,29.8408,29.833,29.833,25400.0
2013-01-03 14:00:00,38.48,38.48,38.37,38.4,111800.0,29.833,29.833,29.7477,29.771,111800.0
2013-01-03 14:05:00,38.39,38.4,38.31,38.31,172300.0,29.7632,29.771,29.7012,29.7012,172300.0
2013-01-03 14:10:00,38.31,38.33,38.28,38.33,70700.0,29.7012,29.7167,29.6779,29.7167,70700.0
2013-01-03 14:15:00,38.33,38.33,38.28,38.28,57000.0,29.7167,29.7167,29.6779,29.6779,57000.0
2013-01-03 14:20:00,38.29,38.29,38.23,38.23,70300.0,29.6857,29.6857,29.6392,29.6392,70300.0
2013-01-03 14:25:00,38.23,38.24,38.2,38.24,60200.0,29.6392,29.6469,29.6159,29.6469,60200.0
2013-01-03 14:30:00,38.24,38.25,38.22,38.23,33200.0,29.6469,29.6547,29.6314,29.6392,33200.0
2013-01-03 14:35:00,38.23,38.24,38.19,38.2,209800.0,29.6392,29.6469,29.6082,29.6159,209800.0
2013-01-03 14:40:00,38.2,38.25,38.19,38.24,113000.0,29.6159,29.6547,29.6082,29.6469,113000.0
2013-01-03 14:45:00,38.24,38.27,38.24,38.26,44600.0,29.6469,29.6702,29.6469,29.6624,44600.0
2013-01-03 14:50:00,38.26,38.29,38.25,38.27,55500.0,29.6624,29.6857,29.6547,29.6702,55500.0
2013-01-03 14:55:00,38.27,38.32,38.26,38.29,44800.0,29.6702,29.709,29.6624,29.6857,44800.0
2013-01-03 15:00:00,38.28,38.3,38.25,38.28,42200.0,29.6779,29.6934,29.6547,29.6779,42200.0
2013-01-03 15:05:00,38.28,38.29,38.24,38.24,78000.0,29.6779,29.6857,29.6469,29.6469,78000.0
2013-01-03 15:10:00,38.24,38.25,38.22,38.23,46200.0,29.6469,29.6547,29.6314,29.6392,46200.0
2013-01-03 15:15:00,38.23,38.24,38.18,38.18,28100.0,29.6392,29.6469,29.6004,29.6004,28100.0
2013-01-03 15:20:00,38.19,38.2,38.13,38.14,104500.0,29.6082,29.6159,29.5616,29.5694,104500.0
2013-01-03 15:25:00,38.15,38.18,38.14,38.15,49300.0,29.5772,29.6004,29.5694,29.5772,49300.0
2013-01-03 15:30:00,38.15,38.16,38.1,38.11,60100.0,29.5772,29.5849,29.5384,29.5461,60100.0
2013-01-03 15:35:00,38.11,38.12,38.08,38.11,190900.0,29.5461,29.5539,29.5229,29.5461,190900.0
2013-01-03 15:40:00,38.12,38.16,38.11,38.15,125400.0,29.5539,29.5849,29.5461,29.5772,125400.0
2013-01-03 15:45:00,38.15,38.2,38.15,38.18,178400.0,29.5772,29.6159,29.5772,29.6004,178400.0
2013-01-03 15:50:00,38.19,38.2,38.09,38.09,224500.0,29.6082,29.6159,29.5306,29.5306,224500.0
2013-01-03 15:55:00,38.09,38.21,38.09,38.21,732200.0,29.5306,29.6237,29.5306,29.6237,732200.0
2013-01-04 09:30:00,38.31,38.38,38.28,38.36,77500.0,29.7012,29.7555,29.6779,29.74,77500.0
2013-01-04 09:35:00,38.36,38.4,38.34,38.37,100900.0,29.74,29.771,29.7245,29.7477,100900.0
2013-01-04 09:40:00,38.38,38.41,38.37,38.41,123500.0,29.7555,29.7787,29.7477,29.7787,123500.0
2013-01-04 09:45:00,38.41,38.41,38.38,38.4,77900.0,29.7787,29.7787,29.7555,29.771,77900.0
2013-01-04 09:50:00,38.4,38.4,38.36,38.39,65700.0,29.771,29.771,29.74,29.7632,65700.0
2013-01-04 09:55:00,38.37,38.39,38.35,38.38,95500.0,29.7477,29.7632,29.7322,29.7555,95500.0
2013-01-04 10:00:00,38.39,38.41,38.3,38.34,260900.0,29.7632,29.7787,29.6934,29.7245,260900.0
2013-01-04 10:05:00,38.34,38.38,38.34,38.37,78500.0,29.7245,29.7555,29.7245,29.7477,78500.0
2013-01-04 10:10:00,38.37,38.43,38.37,38.41,80500.0,29.7477,29.7942,29.7477,29.7787,80500.0
2013-01-04 10:15:00,38.41,38.43,38.37,38.41,82200.0,29.7787,29.7942,29.7477,29.7787,82200.0
2013-01-04 10:20:00,38.41,38.46,38.4,38.45,86600.0,29.7787,29.8175,29.771,29.8097,86600.0
2013-01-04 10:25:00,38.45,38.47,38.44,38.46,94800.0,29.8097,29.8252,29.802,29.8175,94800.0
2013-01-04 10:30:00,38.46,38.48,38.4,38.45,82900.0,29.8175,29.833,29.771,29.8097,82900.0
2013-01-04 10:35:00,38.44,38.47,38.44,38.47,72200.0,29.802,29.8252,29.802,29.8252,72200.0
2013-01-04 10:40:00,38.46,38.47,38.42,38.43,89000.0,29.8175,29.8252,29.7865,29.7942,89000.0
2013-01-04 10:45:00,38.42,38.48,38.42,38.47,45700.0,29.7865,29.833,29.7865,29.8252,45700.0
2013-01-04 10:50:00,38.48,38.49,38.46,38.48,27700.0,29.833,29.8408,29.8175,29.833,27700.0
2013-01-04 10:55:00,38.47,38.48,38.41,38.41,46900.0,29.8252,29.833,29.7787,29.7787,46900.0
2013-01-04 11:00:00,38.42,38.48,38.42,38.45,83700.0,29.7865,29.833,29.7865,29.8097,83700.0
2013-01-04 11:05:00,38.46,38.46,38.42,38.44,38700.0,29.8175,29.8175,29.7865,29.802,38700.0
2013-01-04 11:10:00,38.44,38.47,38.44,38.47,93300.0,29.802,29.8252,29.802,29.8252,93300.0
2013-01-04 11:15:00,38.47,38.49,38.45,38.48,84400.0,29.8252,29.8408,29.8097,29.833,84400.0
2013-01-04 11:20:00,38.48,38.48,38.46,38.47,104200.0,29.833,29.833,29.8175,29.8252,104200.0
2013-01-04 11:25:00,38.46,38.48,38.44,38.45,21900.0,29.8175,29.833,29.802,29.8097,21900.0
2013-01-04 11:30:00,38.45,38.49,38.44,38.48,86800.0,29.8097,29.8408,29.802,29.833,86800.0
2013-01-04 11:35:00,38.49,38.5,38.48,38.5,184000.0,29.8408,29.8485,29.833,29.8485,184000.0
2013-01-04 11:40:00,38.49,38.52,38.48,38.5,63700.0,29.8408,29.864,29.833,29.8485,63700.0
2013-01-04 11:45:00,38.51,38.53,38.49,38.49,34500.0,29.8563,29.8718,29.8408,29.8408,34500.0
2013-01-04 11:50:00,38.49,38.53,38.48,38.52,11300.0,29.8408,29.8718,29.833,29.864,11300.0
2013-01-04 11:55:00,38.52,38.52,38.48,38.49,24300.0,29.864,29.864,29.833,29.8408,24300.0
2013-01-04 12:00:00,38.49,38.51,38.48,38.49,35100.0,29.8408,29.8563,29.833,29.8408,35100.0
2013-01-04 12:05:00,38.49,38.51,38.49,38.49,18400.0,29.8408,29.8563,29.8408,29.8408,18400.0
2013-01-04 12:10:00,38.5,38.5,38.48,38.49,7800.0,29.8485,29.8485,29.833,29.8408,7800.0
2013-01-04 12:15:00,38.49,38.49,38.47,38.47,14500.0,29.8408,29.8408,29.8252,29.8252,14500.0
2013-01-04 12:20:00,38.48,38.48,38.45,38.46,20400.0,29.833,29.833,29.8097,29.8175,20400.0
2013-01-04 12:25:00,38.46,38.48,38.45,38.48,25800.0,29.8175,29.833,29.8097,29.833,25800.0
2013-01-04 12:30:00,38.48,38.49,38.47,38.49,19700.0,29.833,29.8408,29.8252,29.8408,19700.0
2013-01-04 12:35:00,38.49,38.49,38.46,38.47,10400.0,29.8408,29.8408,29.8175,29.8252,10400.0
2013-01-04 12:40:00,38.46,38.48,38.46,38.47,19700.0,29.8175,29.833,29.8175,29.8252,19700.0
2013-01-04 12:45:00,38.47,38.48,38.47,38.47,5600.0,29.8252,29.833,29.8252,29.8252,5600.0
2013-01-04 12:50:00,38.47,38.48,38.46,38.46,12400.0,29.8252,29.833,29.8175,29.8175,12400.0
2013-01-04 12:55:00,38.47,38.47,38.46,38.47,22100.0,29.8252,29.8252,29.8175,29.8252,22100.0
2013-01-04 13:00:00,38.47,38.48,38.46,38.47,21300.0,29.8252,29.833,29.8175,29.8252,21300.0
2013-01-04 13:05:00,38.47,38.48,38.46,38.47,10000.0,29.8252,29.833,29.8175,29.8252,10000.0
2013-01-04 13:10:00,38.47,38.49,38.47,38.48,9300.0,29.8252,29.8408,29.8252,29.833,9300.0
2013-01-04 13:15:00,38.49,38.5,38.48,38.48,14500.0,29.8408,29.8485,29.833,29.833,14500.0
2013-01-04 13:20:00,38.49,38.5,38.48,38.48,31700.0,29.8408,29.8485,29.833,29.833,31700.0
2013-01-04 13:25:00,38.47,38.52,38.47,38.52,31300.0,29.8252,29.864,29.8252,29.864,31300.0
2013-01-04 13:30:00,38.52,38.54,38.51,38.53,17600.0,29.864,29.8795,29.8563,29.8718,17600.0
2013-01-04 13:35:00,38.52,38.54,38.52,38.53,45200.0,29.864,29.8795,29.864,29.8718,45200.0
2013-01-04 13:40:00,38.54,38.54,38.52,38.53,15000.0,29.8795,29.8795,29.864,29.8718,15000.0
2013-01-04 13:45:00,38.54,38.55,38.53,38.54,17500.0,29.8795,29.8873,29.8718,29.8795,17500.0
2013-01-04 13:50:00,38.54,38.54,38.49,38.5,17800.0,29.8795,29.8795,29.8408,29.8485,17800.0
2013-01-04 13:55:00,38.5,38.52,38.5,38.52,11400.0,29.8485,29.864,29.8485,29.864,11400.0
2013-01-04 14:00:00,38.51,38.53,38.51,38.51,36500.0,29.8563,29.8718,29.8563,29.8563,36500.0
2013-01-04 14:05:00,38.51,38.53,38.51,38.51,13800.0,29.8563,29.8718,29.8563,29.8563,13800.0
2013-01-04 14:10:00,38.51,38.52,38.51,38.52,40500.0,29.8563,29.864,29.8563,29.864,40500.0
2013-01-04 14:15:00,38.52,38.53,38.5,38.5,30200.0,29.864,29.8718,29.8485,29.8485,30200.0
2013-01-04 14:20:00,38.51,38.53,38.51,38.52,23900.0,29.8563,29.8718,29.8563,29.864,23900.0
2013-01-04 14:25:00,38.52,38.55,38.52,38.54,30300.0,29.864,29.8873,29.864,29.8795,30300.0
2013-01-04 14:30:00,38.54,38.55,38.53,38.54,26700.0,29.8795,29.8873,29.8718,29.8795,26700.0
2013-01-04 14:35:00,38.54,38.55,38.53,38.54,56500.0,29.8795,29.8873,29.8718,29.8795,56500.0
2013-01-04 14:40:00,38.54,38.55,38.53,38.54,145100.0,29.8795,29.8873,29.8718,29.8795,145100.0
2013-01-04 14:45:00,38.54,38.55,38.53,38.54,50300.0,29.8795,29.8873,29.8718,29.8795,50300.0
2013-01-04 14:50:00,38.54,38.56,38.54,38.55,21800.0,29.8795,29.895,29.8795,29.8873,21800.0
2013-01-04 14:55:00,38.55,38.58,38.55,38.58,46300.0,29.8873,29.9105,29.8873,29.9105,46300.0
2013-01-04 15:00:00,38.59,38.6,38.56,38.59,62500.0,29.9183,29.926,29.895,29.9183,62500.0
2013-01-04 15:05:00,38.59,38.62,38.58,38.6,69100.0,29.9183,29.9415,29.9105,29.926,69100.0
2013-01-04 15:10:00,38.61,38.65,38.61,38.65,199900.0,29.9338,29.9648,29.9338,29.9648,199900.0
2013-01-04 15:15:00,38.65,38.67,38.64,38.65,50100.0,29.9648,29.9803,29.957,29.9648,50100.0
2013-01-04 15:20:00,38.65,38.7,38.65,38.69,96600.0,29.9648,30.0036,29.9648,29.9958,96600.0
2013-01-04 15:25:00,38.69,38.72,38.68,38.71,66800.0,29.9958,30.0191,29.9881,30.0113,66800.0
2013-01-04 15:30:00,38.71,38.71,38.67,38.69,176500.0,30.0113,30.0113,29.9803,29.9958,176500.0
2013-01-04 15:35:00,38.69,38.7,38.67,38.68,82800.0,29.9958,30.0036,29.9803,29.9881,82800.0
2013-01-04 15:40:00,38.67,38.71,38.67,38.7,163600.0,29.9803,30.0113,29.9803,30.0036,163600.0
2013-01-04 15:45:00,38.7,38.71,38.63,38.64,301700.0,30.0036,30.0113,29.9493,29.957,301700.0
2013-01-04 15:50:00,38.64,38.68,38.63,38.67,267200.0,29.957,29.9881,29.9493,29.9803,267200.0
2013-01-04 15:55:00,38.67,38.69,38.65,38.66,452800.0,29.9803,29.9958,29.9648,29.9725,452800.0
2013-01-07 09:30:00,38.49,38.49,38.36,38.37,126400.0,29.8408,29.8408,29.74,29.7477,126400.0
2013-01-07 09:35:00,38.36,38.45,38.36,38.45,78600.0,29.74,29.8097,29.74,29.8097,78600.0
2013-01-07 09:40:00,38.45,38.5,38.45,38.49,39400.0,29.8097,29.8485,29.8097,29.8408,39400.0
2013-01-07 09:45:00,38.48,38.51,38.45,38.45,207900.0,29.833,29.8563,29.8097,29.8097,207900.0
2013-01-07 09:50:00,38.45,38.48,38.41,38.47,184400.0,29.8097,29.833,29.7787,29.8252,184400.0
2013-01-07 09:55:00,38.48,38.49,38.44,38.46,186500.0,29.833,29.8408,29.802,29.8175,186500.0
2013-01-07 10:00:00,38.47,38.5,38.46,38.5,50500.0,29.8252,29.8485,29.8175,29.8485,50500.0
2013-01-07 10:05:00,38.5,38.55,38.49,38.55,59100.0,29.8485,29.8873,29.8408,29.8873,59100.0
2013-01-07 10:10:00,38.55,38.55,38.48,38.48,197300.0,29.8873,29.8873,29.833,29.833,197300.0
2013-01-07 10:15:00,38.49,38.5,38.47,38.5,72400.0,29.8408,29.8485,29.8252,29.8485,72400.0
2013-01-07 10:20:00,38.5,38.52,38.49,38.5,24100.0,29.8485,29.864,29.8408,29.8485,24100.0
2013-01-07 10:25:00,38.5,38.52,38.48,38.49,61500.0,29.8485,29.864,29.833,29.8408,61500.0
2013-01-07 10:30:00,38.49,38.52,38.48,38.51,45100.0,29.8408,29.864,29.833,29.8563,45100.0
2013-01-07 10:35:00,38.51,38.53,38.5,38.51,27000.0,29.8563,29.8718,29.8485,29.8563,27000.0
2013-01-07 10:40:00,38.5,38.53,38.5,38.51,103400.0,29.8485,29.8718,29.8485,29.8563,103400.0
2013-01-07 10:45:00,38.51,38.52,38.49,38.5,28100.0,29.8563,29.864,29.8408,29.8485,28100.0
2013-01-07 10:50:00,38.5,38.5,38.47,38.47,17900.0,29.8485,29.8485,29.8252,29.8252,17900.0
2013-01-07 10:55:00,38.47,38.48,38.45,38.45,49400.0,29.8252,29.833,29.8097,29.8097,49400.0
2013-01-07 11:00:00,38.46,38.49,38.46,38.49,18500.0,29.8175,29.8408,29.8175,29.8408,18500.0
2013-01-07 11:05:00,38.49,38.51,38.48,38.51,24900.0,29.8408,29.8563,29.833,29.8563,24900.0
2013-01-07 11:10:00,38.5,38.51,38.49,38.51,16500.0,29.8485,29.8563,29.8408,29.8563,16500.0
2013-01-07 11:15:00,38.51,38.51,38.46,38.48,39400.0,29.8563,29.8563,29.8175,29.833,39400.0
2013-01-07 11:20:00,38.48,38.5,38.48,38.49,23200.0,29.833,29.8485,29.833,29.8408,23200.0
2013-01-07 11:25:00,38.48,38.5,38.47,38.47,22800.0,29.833,29.8485,29.8252,29.8252,22800.0
2013-01-07 11:30:00,38.48,38.48,38.47,38.47,13800.0,29.833,29.833,29.8252,29.8252,13800.0
2013-01-07 11:35:00,38.48,38.48,38.46,38.46,36200.0,29.833,29.833,29.8175,29.8175,36200.0
2013-01-07 11:40:00,38.47,38.49,38.47,38.49,8700.0,29.8252,29.8408,29.8252,29.8408,8700.0
2013-01-07 11:45:00,38.48,38.49,38.43,38.44,111500.0,29.833,29.8408,29.7942,29.802,111500.0
2013-01-07 11:50:00,38.44,38.45,38.41,38.43,272900.0,29.802,29.8097,29.7787,29.7942,272900.0
2013-01-07 11:55:00,38.42,38.43,38.4,38.41,134100.0,29.7865,29.7942,29.771,29.7787,134100.0
2013-01-07 12:00:00,38.41,38.42,38.39,38.42,72200.0,29.7787,29.7865,29.7632,29.7865,72200.0
2013-01-07 12:05:00,38.41,38.42,38.4,38.4,16800.0,29.7787,29.7865,29.771,29.771,16800.0
2013-01-07 12:10:00,38.39,38.4,38.39,38.39,16100.0,29.7632,29.771,29.7632,29.7632,16100.0
2013-01-07 12:15:00,38.39,38.41,38.39,38.4,19900.0,29.7632,29.7787,29.7632,29.771,19900.0
2013-01-07 12:20:00,38.4,38.41,38.4,38.41,15600.0,29.771,29.7787,29.771,29.7787,15600.0
2013-01-07 12:25:00,38.4,38.41,38.37,38.41,31300.0,29.771,29.7787,29.7477,29.7787,31300.0
2013-01-07 12:30:00,38.4,38.42,38.39,38.39,54000.0,29.771,29.7865,29.7632,29.7632,54000.0
2013-01-07 12:35:00,38.39,38.41,38.39,38.41,16100.0,29.7632,29.7787,29.7632,29.7787,16100.0
2013-01-07 12:40:00,38.41,38.42,38.41,38.42,14000.0,29.7787,29.7865,29.7787,29.7865,14000.0
2013-01-07 12:45:00,38.42,38.43,38.42,38.42,19200.0,29.7865,29.7942,29.7865,29.7865,19200.0
2013-01-07 12:50:00,38.43,38.44,38.42,38.44,99300.0,29.7942,29.802,29.7865,29.802,99300.0
2013-01-07 12:55:00,38.43,38.45,38.42,38.43,43100.0,29.7942,29.8097,29.7865,29.7942,43100.0
2013-01-07 13:00:00,38.43,38.47,38.43,38.45,28700.0,29.7942,29.8252,29.7942,29.8097,28700.0
2013-01-07 13:05:00,38.46,38.48,38.46,38.47,35700.0,29.8175,29.833,29.8175,29.8252,35700.0
2013-01-07 13:10:00,38.47,38.48,38.46,38.47,16900.0,29.8252,29.833,29.8175,29.8252,16900.0
2013-01-07 13:15:00,38.47,38.48,38.46,38.47,11900.0,29.8252,29.833,29.8175,29.8252,11900.0
2013-01-07 13:20:00,38.47,38.49,38.47,38.49,8900.0,29.8252,29.8408,29.8252,29.8408,8900.0
2013-01-07 13:25:00,38.48,38.51,38.48,38.51,11200.0,29.833,29.8563,29.833,29.8563,11200.0
2013-01-07 13:30:00,38.5,38.51,38.49,38.5,4100.0,29.8485,29.8563,29.8408,29.8485,4100.0
2013-01-07 13:35:00,38.51,38.51,38.49,38.49,19600.0,29.8563,29.8563,29.8408,29.8408,19600.0
2013-01-07 13:40:00,38.5,38.5,38.46,38.46,58500.0,29.8485,29.8485,29.8175,29.8175,58500.0
2013-01-07 13:45:00,38.47,38.5,38.47,38.49,145600.0,29.8252,29.8485,29.8252,29.8408,145600.0
2013-01-07 13:50:00,38.5,38.52,38.49,38.5,12600.0,29.8485,29.864,29.8408,29.8485,12600.0
2013-01-07 13:55:00,38.51,38.52,38.49,38.5,29200.0,29.8563,29.864,29.8408,29.8485,29200.0
2013-01-07 14:00:00,38.5,38.52,38.5,38.5,35200.0,29.8485,29.864,29.8485,29.8485,35200.0
2013-01-07 14:05:00,38.51,38.51,38.49,38.49,26000.0,29.8563,29.8563,29.8408,29.8408,26000.0
2013-01-07 14:10:00,38.49,38.52,38.48,38.51,307200.0,29.8408,29.864,29.833,29.8563,307200.0
2013-01-07 14:15:00,38.49,38.51,38.48,38.51,41900.0,29.8408,29.8563,29.833,29.8563,41900.0
2013-01-07 14:20:00,38.5,38.52,38.49,38.5,24900.0,29.8485,29.864,29.8408,29.8485,24900.0
2013-01-07 14:25:00,38.51,38.54,38.51,38.54,46200.0,29.8563,29.8795,29.8563,29.8795,46200.0
2013-01-07 14:30:00,38.53,38.55,38.51,38.51,44300.0,29.8718,29.8873,29.8563,29.8563,44300.0
2013-01-07 14:35:00,38.52,38.54,38.51,38.53,21600.0,29.864,29.8795,29.8563,29.8718,21600.0
2013-01-07 14:40:00,38.54,38.55,38.52,38.54,115800.0,29.8795,29.8873,29.864,29.8795,115800.0
2013-01-07 14:45:00,38.53,38.55,38.53,38.55,24500.0,29.8718,29.8873,29.8718,29.8873,24500.0
2013-01-07 14:50:00,38.55,38.56,38.54,38.55,62900.0,29.8873,29.895,29.8795,29.8873,62900.0
2013-01-07 14:55:00,38.55,38.57,38.54,38.57,111100.0,29.8873,29.9028,29.8795,29.9028,111100.0
2013-01-07 15:00:00,38.57,38.58,38.55,38.56,26700.0,29.9028,29.9105,29.8873,29.895,26700.0
2013-01-07 15:05:00,38.57,38.58,38.55,38.58,26000.0,29.9028,29.9105,29.8873,29.9105,26000.0
2013-01-07 15:10:00,38.57,38.58,38.56,38.57,32900.0,29.9028,29.9105,29.895,29.9028,32900.0
2013-01-07 15:15:00,38.58,38.59,38.57,38.58,11400.0,29.9105,29.9183,29.9028,29.9105,11400.0
2013-01-07 15:20:00,38.57,38.59,38.57,38.59,20900.0,29.9028,29.9183,29.9028,29.9183,20900.0
2013-01-07 15:25:00,38.59,38.62,38.59,38.6,47600.0,29.9183,29.9415,29.9183,29.926,47600.0
2013-01-07 15:30:00,38.6,38.63,38.59,38.61,41200.0,29.926,29.9493,29.9183,29.9338,41200.0
2013-01-07 15:35:00,38.61,38.61,38.57,38.57,48400.0,29.9338,29.9338,29.9028,29.9028,48400.0
2013-01-07 15:40:00,38.57,38.59,38.57,38.58,22000.0,29.9028,29.9183,29.9028,29.9105,22000.0
2013-01-07 15:45:00,38.57,38.58,38.55,38.58,109200.0,29.9028,29.9105,29.8873,29.9105,109200.0
2013-01-07 15:50:00,38.58,38.59,38.55,38.55,104700.0,29.9105,29.9183,29.8873,29.8873,104700.0
2013-01-07 15:55:00,38.56,38.59,38.55,38.59,359300.0,29.895,29.9183,29.8873,29.9183,359300.0
2013-01-08 09:30:00,38.7,38.73,38.63,38.64,325300.0,30.0036,30.0268,29.9493,29.957,325300.0
2013-01-08 09:35:00,38.64,38.74,38.63,38.7,346800.0,29.957,30.0346,29.9493,30.0036,346800.0
2013-01-08 09:40:00,38.71,38.72,38.66,38.66,99700.0,30.0113,30.0191,29.9725,29.9725,99700.0
2013-01-08 09:45:00,38.66,38.7,38.64,38.64,69200.0,29.9725,30.0036,29.957,29.957,69200.0
2013-01-08 09:50:00,38.64,38.66,38.59,38.63,53800.0,29.957,29.9725,29.9183,29.9493,53800.0
2013-01-08 09:55:00,38.65,38.66,38.59,38.6,19400.0,29.9648,29.9725,29.9183,29.926,19400.0
2013-01-08 10:00:00,38.6,38.62,38.56,38.56,79900.0,29.926,29.9415,29.895,29.895,79900.0
2013-01-08 10:05:00,38.57,38.58,38.51,38.57,156300.0,29.9028,29.9105,29.8563,29.9028,156300.0
2013-01-08 10:10:00,38.58,38.58,38.48,38.48,127000.0,29.9105,29.9105,29.833,29.833,127000.0
2013-01-08 10:15:00,38.49,38.51,38.46,38.49,166700.0,29.8408,29.8563,29.8175,29.8408,166700.0
2013-01-08 10:20:00,38.48,38.52,38.48,38.5,34000.0,29.833,29.864,29.833,29.8485,34000.0
2013-01-08 10:25:00,38.51,38.52,38.47,38.49,19000.0,29.8563,29.864,29.8252,29.8408,19000.0
2013-01-08 10:30:00,38.49,38.51,38.48,38.48,36400.0,29.8408,29.8563,29.833,29.833,36400.0
2013-01-08 10:35:00,38.49,38.5,38.44,38.45,88900.0,29.8408,29.8485,29.802,29.8097,88900.0
2013-01-08 10:40:00,38.45,38.47,38.42,38.47,147400.0,29.8097,29.8252,29.7865,29.8252,147400.0
2013-01-08 10:45:00,38.47,38.48,38.45,38.46,86800.0,29.8252,29.833,29.8097,29.8175,86800.0
2013-01-08 10:50:00,38.46,38.48,38.44,38.44,149400.0,29.8175,29.833,29.802,29.802,149400.0
2013-01-08 10:55:00,38.44,38.45,38.42,38.44,49200.0,29.802,29.8097,29.7865,29.802,49200.0
2013-01-08 11:00:00,38.43,38.45,38.41,38.43,169400.0,29.7942,29.8097,29.7787,29.7942,169400.0
2013-01-08 11:05:00,38.43,38.44,38.37,38.37,103200.0,29.7942,29.802,29.7477,29.7477,103200.0
2013-01-08 11:10:00,38.37,38.39,38.36,38.37,41500.0,29.7477,29.7632,29.74,29.7477,41500.0
2013-01-08 11:15:00,38.37,38.4,38.37,38.38,38000.0,29.7477,29.771,29.7477,29.7555,38000.0
2013-01-08 11:20:00,38.38,38.41,38.37,38.4,16500.0,29.7555,29.7787,29.7477,29.771,16500.0
2013-01-08 11:25:00,38.4,38.41,38.39,38.41,72000.0,29.771,29.7787,29.7632,29.7787,72000.0
2013-01-08 11:30:00,38.41,38.47,38.41,38.47,23000.0,29.7787,29.8252,29.7787,29.8252,23000.0
2013-01-08 11:35:00,38.47,38.49,38.45,38.48,42800.0,29.8252,29.8408,29.8097,29.833,42800.0
2013-01-08 11:40:00,38.49,38.52,38.49,38.52,213400.0,29.8408,29.864,29.8408,29.864,213400.0
2013-01-08 11:45:00,38.52,38.57,38.52,38.56,269800.0,29.864,29.9028,29.864,29.895,269800.0
2013-01-08 11:50:00,38.55,38.55,38.51,38.51,30900.0,29.8873,29.8873,29.8563,29.8563,30900.0
2013-01-08 11:55:00,38.51,38.53,38.51,38.53,12700.0,29.8563,29.8718,29.8563,29.8718,12700.0
2013-01-08 12:00:00,38.52,38.55,38.52,38.54,42800.0,29.864,29.8873,29.864,29.8795,42800.0
2013-01-08 12:05:00,38.54,38.56,38.54,38.55,9100.0,29.8795,29.895,29.8795,29.8873,9100.0
2013-01-08 12:10:00,38.55,38.58,38.55,38.56,31000.0,29.8873,29.9105,29.8873,29.895,31000.0
2013-01-08 12:15:00,38.57,38.58,38.54,38.55,10300.0,29.9028,29.9105,29.8795,29.8873,10300.0
2013-01-08 12:20:00,38.55,38.57,38.55,38.55,12600.0,29.8873,29.9028,29.8873,29.8873,12600.0
2013-01-08 12:25:00,38.55,38.56,38.54,38.55,16100.0,29.8873,29.895,29.8795,29.8873,16100.0
2013-01-08 12:30:00,38.56,38.57,38.55,38.57,44300.0,29.895,29.9028,29.8873,29.9028,44300.0
2013-01-08 12:35:00,38.57,38.58,38.53,38.54,44900.0,29.9028,29.9105,29.8718,29.8795,44900.0
2013-01-08 12:40:00,38.54,38.54,38.52,38.53,35700.0,29.8795,29.8795,29.864,29.8718,35700.0
2013-01-08 12:45:00,38.54,38.54,38.51,38.52,24400.0,29.8795,29.8795,29.8563,29.864,24400.0
2013-01-08 12:50:00,38.52,38.52,38.51,38.51,11700.0,29.864,29.864,29.8563,29.8563,11700.0
2013-01-08 12:55:00,38.51,38.52,38.49,38.52,18200.0,29.8563,29.864,29.8408,29.864,18200.0
2013-01-08 13:00:00,38.51,38.55,38.51,38.53,35400.0,29.8563,29.8873,29.8563,29.8718,35400.0
2013-01-08 13:05:00,38.54,38.57,38.54,38.56,17400.0,29.8795,29.9028,29.8795,29.895,17400.0
2013-01-08 13:10:00,38.56,38.58,38.56,38.58,13600.0,29.895,29.9105,29.895,29.9105,13600.0
2013-01-08 13:15:00,38.58,38.6,38.58,38.59,21900.0,29.9105,29.926,29.9105,29.9183,21900.0
2013-01-08 13:20:00,38.6,38.61,38.58,38.59,29500.0,29.926,29.9338,29.9105,29.9183,29500.0
2013-01-08 13:25:00,38.59,38.62,38.59,38.59,21800.0,29.9183,29.9415,29.9183,29.9183,21800.0
2013-01-08 13:30:00,38.6,38.61,38.59,38.59,22800.0,29.926,29.9338,29.9183,29.9183,22800.0
2013-01-08 13:35:00,38.6,38.6,38.58,38.59,19500.0,29.926,29.926,29.9105,29.9183,19500.0
2013-01-08 13:40:00,38.59,38.59,38.56,38.59,59000.0,29.9183,29.9183,29.895,29.9183,59000.0
2013-01-08 13:45:00,38.59,38.59,38.56,38.57,87000.0,29.9183,29.9183,29.895,29.9028,87000.0
2013-01-08 13:50:00,38.57,38.59,38.56,38.58,14000.0,29.9028,29.9183,29.895,29.9105,14000.0
2013-01-08 13:55:00,38.58,38.63,38.58,38.62,36000.0,29.9105,29.9493,29.9105,29.9415,36000.0
2013-01-08 14:00:00,38.63,38.65,38.63,38.65,46000.0,29.9493,29.9648,29.9493,29.9648,46000.0
2013-01-08 14:05:00,38.65,38.66,38.62,38.63,16400.0,29.9648,29.9725,29.9415,29.9493,16400.0
2013-01-08 14:10:00,38.63,38.64,38.61,38.62,15400.0,29.9493,29.957,29.9338,29.9415,15400.0
2013-01-08 14:15:00,38.62,38.62,38.6,38.61,44500.0,29.9415,29.9415,29.926,29.9338,44500.0
2013-01-08 14:20:00,38.61,38.63,38.59,38.62,25400.0,29.9338,29.9493,29.9183,29.9415,25400.0
2013-01-08 14:25:00,38.62,38.63,38.6,38.6,27300.0,29.9415,29.9493,29.926,29.926,27300.0
2013-01-08 14:30:00,38.6,38.61,38.59,38.59,7300.0,29.926,29.9338,29.9183,29.9183,7300.0
2013-01-08 14:35:00,38.59,38.59,38.57,38.58,31200.0,29.9183,29.9183,29.9028,29.9105,31200.0
2013-01-08 14:40:00,38.57,38.59,38.55,38.55,25900.0,29.9028,29.9183,29.8873,29.8873,25900.0
2013-01-08 14:45:00,38.55,38.57,38.55,38.57,6200.0,29.8873,29.9028,29.8873,29.9028,6200.0
2013-01-08 14:50:00,38.56,38.57,38.56,38.57,5000.0,29.895,29.9028,29.895,29.9028,5000.0
2013-01-08 14:55:00,38.57,38.57,38.55,38.55,14200.0,29.9028,29.9028,29.8873,29.8873,14200.0
2013-01-08 15:00:00,38.55,38.6,38.55,38.6,30500.0,29.8873,29.926,29.8873,29.926,30500.0
2013-01-08 15:05:00,38.6,38.6,38.57,38.59,37700.0,29.926,29.926,29.9028,29.9183,37700.0
2013-01-08 15:10:00,38.61,38.62,38.59,38.62,59100.0,29.9338,29.9415,29.9183,29.9415,59100.0
2013-01-08 15:15:00,38.62,38.62,38.58,38.6,56300.0,29.9415,29.9415,29.9105,29.926,56300.0
2013-01-08 15:20:00,38.61,38.64,38.6,38.62,104800.0,29.9338,29.957,29.926,29.9415,104800.0
2013-01-08 15:25:00,38.61,38.64,38.61,38.64,39400.0,29.9338,29.957,29.9338,29.957,39400.0
2013-01-08 15:30:00,38.64,38.65,38.61,38.62,54700.0,29.957,29.9648,29.9338,29.9415,54700.0
2013-01-08 15:35:00,38.62,38.63,38.59,38.6,85800.0,29.9415,29.9493,29.9183,29.926,85800.0
2013-01-08 15:40:00,38.6,38.6,38.56,38.58,125200.0,29.926,29.926,29.895,29.9105,125200.0
2013-01-08 15:45:00,38.57,38.58,38.55,38.58,323700.0,29.9028,29.9105,29.8873,29.9105,323700.0
2013-01-08 15:50:00,38.58,38.65,38.58,38.62,294200.0,29.9105,29.9648,29.9105,29.9415,294200.0
2013-01-08 15:55:00,38.63,38.65,38.61,38.64,425400.0,29.9493,29.9648,29.9338,29.957,425400.0
2013-01-09 09:30:00,38.76,38.81,38.7,38.78,141500.0,30.0501,30.0888,30.0036,30.0656,141500.0
2013-01-09 09:35:00,38.79,38.83,38.78,38.8,66900.0,30.0733,30.1043,30.0656,30.0811,66900.0
2013-01-09 09:40:00,38.8,38.82,38.76,38.76,48400.0,30.0811,30.0966,30.0501,30.0501,48400.0
2013-01-09 09:45:00,38.76,38.83,38.76,38.79,51000.0,30.0501,30.1043,30.0501,30.0733,51000.0
2013-01-09 09:50:00,38.79,38.84,38.78,38.84,30200.0,30.0733,30.1121,30.0656,30.1121,30200.0
2013-01-09 09:55:00,38.84,38.88,38.83,38.87,50400.0,30.1121,30.1431,30.1043,30.1354,50400.0
2013-01-09 10:00:00,38.88,38.9,38.86,38.88,119700.0,30.1431,30.1586,30.1276,30.1431,119700.0
2013-01-09 10:05:00,38.89,38.9,38.84,38.86,22800.0,30.1509,30.1586,30.1121,30.1276,22800.0
2013-01-09 10:10:00,38.86,38.87,38.84,38.85,29600.0,30.1276,30.1354,30.1121,30.1199,29600.0
2013-01-09 10:15:00,38.85,38.9,38.85,38.89,21600.0,30.1199,30.1586,30.1199,30.1509,21600.0
2013-01-09 10:20:00,38.89,38.91,38.86,38.87,20900.0,30.1509,30.1664,30.1276,30.1354,20900.0
2013-01-09 10:25:00,38.87,38.87,38.83,38.85,65900.0,30.1354,30.1354,30.1043,30.1199,65900.0
2013-01-09 10:30:00,38.86,38.87,38.84,38.84,32300.0,30.1276,30.1354,30.1121,30.1121,32300.0
2013-01-09 10:35:00,38.84,38.85,38.82,38.83,224500.0,30.1121,30.1199,30.0966,30.1043,224500.0
2013-01-09 10:40:00,38.83,38.84,38.81,38.83,79500.0,30.1043,30.1121,30.0888,30.1043,79500.0
2013-01-09 10:45:00,38.83,38.83,38.79,38.81,54300.0,30.1043,30.1043,30.0733,30.0888,54300.0
2013-01-09 10:50:00,38.82,38.86,38.81,38.86,19800.0,30.0966,30.1276,30.0888,30.1276,19800.0
2013-01-09 10:55:00,38.86,38.88,38.84,38.86,47200.0,30.1276,30.1431,30.1121,30.1276,47200.0
2013-01-09 11:00:00,38.86,38.87,38.85,38.87,21200.0,30.1276,30.1354,30.1199,30.1354,21200.0
2013-01-09 11:05:00,38.88,38.9,38.88,38.9,26200.0,30.1431,30.1586,30.1431,30.1586,26200.0
2013-01-09 11:10:00,38.9,38.9,38.87,38.88,22400.0,30.1586,30.1586,30.1354,30.1431,22400.0
2013-01-09 11:15:00,38.89,38.89,38.86,38.86,10800.0,30.1509,30.1509,30.1276,30.1276,10800.0
2013-01-09 11:20:00,38.85,38.85,38.83,38.85,38200.0,30.1199,30.1199,30.1043,30.1199,38200.0
2013-01-09 11:25:00,38.85,38.87,38.84,38.87,105900.0,30.1199,30.1354,30.1121,30.1354,105900.0
2013-01-09 11:30:00,38.87,38.9,38.87,38.88,42000.0,30.1354,30.1586,30.1354,30.1431,42000.0
2013-01-09 11:35:00,38.87,38.88,38.85,38.86,21700.0,30.1354,30.1431,30.1199,30.1276,21700.0
2013-01-09 11:40:00,38.86,38.87,38.84,38.84,18000.0,30.1276,30.1354,30.1121,30.1121,18000.0
2013-01-09 11:45:00,38.85,38.88,38.84,38.88,64200.0,30.1199,30.1431,30.1121,30.1431,64200.0
2013-01-09 11:50:00,38.88,38.9,38.83,38.83,199700.0,30.1431,30.1586,30.1043,30.1043,199700.0
2013-01-09 11:55:00,38.83,38.87,38.83,38.86,62300.0,30.1043,30.1354,30.1043,30.1276,62300.0
2013-01-09 12:00:00,38.86,38.88,38.85,38.88,72100.0,30.1276,30.1431,30.1199,30.1431,72100.0
2013-01-09 12:05:00,38.88,38.9,38.88,38.9,35900.0,30.1431,30.1586,30.1431,30.1586,35900.0
2013-01-09 12:10:00,38.89,38.93,38.89,38.91,103300.0,30.1509,30.1819,30.1509,30.1664,103300.0
2013-01-09 12:15:00,38.91,38.92,38.9,38.91,61700.0,30.1664,30.1741,30.1586,30.1664,61700.0
2013-01-09 12:20:00,38.91,38.93,38.91,38.92,30800.0,30.1664,30.1819,30.1664,30.1741,30800.0
2013-01-09 12:25:00,38.92,38.94,38.92,38.93,17700.0,30.1741,30.1896,30.1741,30.1819,17700.0
2013-01-09 12:30:00,38.93,38.94,38.91,38.93,63300.0,30.1819,30.1896,30.1664,30.1819,63300.0
2013-01-09 12:35:00,38.93,38.94,38.9,38.92,18000.0,30.1819,30.1896,30.1586,30.1741,18000.0
2013-01-09 12:40:00,38.91,38.91,38.86,38.86,56500.0,30.1664,30.1664,30.1276,30.1276,56500.0
2013-01-09 12:45:00,38.85,38.88,38.84,38.87,163800.0,30.1199,30.1431,30.1121,30.1354,163800.0
2013-01-09 12:50:00,38.87,38.87,38.85,38.86,44100.0,30.1354,30.1354,30.1199,30.1276,44100.0
2013-01-09 12:55:00,38.86,38.89,38.86,38.89,30700.0,30.1276,30.1509,30.1276,30.1509,30700.0
2013-01-09 13:00:00,38.88,38.89,38.87,38.88,45100.0,30.1431,30.1509,30.1354,30.1431,45100.0
2013-01-09 13:05:00,38.89,38.9,38.88,38.89,36900.0,30.1509,30.1586,30.1431,30.1509,36900.0
2013-01-09 13:10:00,38.89,38.9,38.87,38.87,26300.0,30.1509,30.1586,30.1354,30.1354,26300.0
2013-01-09 13:15:00,38.87,38.91,38.87,38.91,33200.0,30.1354,30.1664,30.1354,30.1664,33200.0
2013-01-09 13:20:00,38.91,38.92,38.91,38.91,15500.0,30.1664,30.1741,30.1664,30.1664,15500.0
2013-01-09 13:25:00,38.91,38.92,38.9,38.91,20800.0,30.1664,30.1741,30.1586,30.1664,20800.0
2013-01-09 13:30:00,38.91,38.93,38.91,38.92,74800.0,30.1664,30.1819,30.1664,30.1741,74800.0
2013-01-09 13:35:00,38.92,38.93,38.91,38.93,76000.0,30.1741,30.1819,30.1664,30.1819,76000.0
2013-01-09 13:40:00,38.93,38.93,38.9,38.9,36600.0,30.1819,30.1819,30.1586,30.1586,36600.0
2013-01-09 13:45:00,38.91,38.91,38.9,38.91,7800.0,30.1664,30.1664,30.1586,30.1664,7800.0
2013-01-09 13:50:00,38.91,38.91,38.89,38.89,8200.0,30.1664,30.1664,30.1509,30.1509,8200.0
2013-01-09 13:55:00,38.88,38.89,38.86,38.88,51300.0,30.1431,30.1509,30.1276,30.1431,51300.0
2013-01-09 14:00:00,38.87,38.88,38.85,38.88,29100.0,30.1354,30.1431,30.1199,30.1431,29100.0
2013-01-09 14:05:00,38.89,38.89,38.87,38.88,16100.0,30.1509,30.1509,30.1354,30.1431,16100.0
2013-01-09 14:10:00,38.88,38.92,38.88,38.91,481600.0,30.1431,30.1741,30.1431,30.1664,481600.0
2013-01-09 14:15:00,38.9,38.91,38.9,38.91,30100.0,30.1586,30.1664,30.1586,30.1664,30100.0
2013-01-09 14:20:00,38.9,38.91,38.87,38.87,74300.0,30.1586,30.1664,30.1354,30.1354,74300.0
2013-01-09 14:25:00,38.88,38.89,38.87,38.88,31900.0,30.1431,30.1509,30.1354,30.1431,31900.0
2013-01-09 14:30:00,38.89,38.9,38.89,38.89,31300.0,30.1509,30.1586,30.1509,30.1509,31300.0
2013-01-09 14:35:00,38.89,38.9,38.85,38.86,43200.0,30.1509,30.1586,30.1199,30.1276,43200.0
2013-01-09 14:40:00,38.87,38.88,38.84,38.87,351900.0,30.1354,30.1431,30.1121,30.1354,351900.0
2013-01-09 14:45:00,38.86,38.88,38.86,38.86,119200.0,30.1276,30.1431,30.1276,30.1276,119200.0
2013-01-09 14:50:00,38.87,38.88,38.84,38.84,69900.0,30.1354,30.1431,30.1121,30.1121,69900.0
2013-01-09 14:55:00,38.84,38.85,38.83,38.85,42200.0,30.1121,30.1199,30.1043,30.1199,42200.0
2013-01-09 15:00:00,38.84,38.85,38.83,38.84,79500.0,30.1121,30.1199,30.1043,30.1121,79500.0
2013-01-09 15:05:00,38.85,38.85,38.81,38.84,458200.0,30.1199,30.1199,30.0888,30.1121,458200.0
2013-01-09 15:10:00,38.84,38.87,38.83,38.85,79300.0,30.1121,30.1354,30.1043,30.1199,79300.0
2013-01-09 15:15:00,38.85,38.86,38.84,38.84,22100.0,30.1199,30.1276,30.1121,30.1121,22100.0
2013-01-09 15:20:00,38.85,38.89,38.84,38.88,79900.0,30.1199,30.1509,30.1121,30.1431,79900.0
2013-01-09 15:25:00,38.88,38.9,38.87,38.9,52700.0,30.1431,30.1586,30.1354,30.1586,52700.0
2013-01-09 15:30:00,38.89,38.9,38.87,38.88,93500.0,30.1509,30.1586,30.1354,30.1431,93500.0
2013-01-09 15:35:00,38.88,38.89,38.86,38.88,512000.0,30.1431,30.1509,30.1276,30.1431,512000.0
2013-01-09 15:40:00,38.88,38.89,38.87,38.88,249700.0,30.1431,30.1509,30.1354,30.1431,249700.0
2013-01-09 15:45:00,38.88,38.9,38.87,38.87,150000.0,30.1431,30.1586,30.1354,30.1354,150000.0
2013-01-09 15:50:00,38.88,38.9,38.87,38.87,205000.0,30.1431,30.1586,30.1354,30.1354,205000.0
2013-01-09 15:55:00,38.88,38.91,38.87,38.9,391400.0,30.1431,30.1664,30.1354,30.1586,391400.0
2013-01-10 09:30:00,39.12,39.18,38.99,39.01,327200.0,30.3292,30.3757,30.2284,30.2439,327200.0
2013-01-10 09:35:00,39.02,39.04,38.98,38.98,134000.0,30.2517,30.2672,30.2206,30.2206,134000.0
2013-01-10 09:40:00,38.98,38.98,38.92,38.94,94600.0,30.2206,30.2206,30.1741,30.1896,94600.0
2013-01-10 09:45:00,38.94,38.95,38.89,38.9,163900.0,30.1896,30.1974,30.1509,30.1586,163900.0
2013-01-10 09:50:00,38.9,38.91,38.88,38.9,171900.0,30.1586,30.1664,30.1431,30.1586,171900.0
2013-01-10 09:55:00,38.9,38.93,38.88,38.92,88200.0,30.1586,30.1819,30.1431,30.1741,88200.0
2013-01-10 10:00:00,38.93,38.93,38.88,38.9,163300.0,30.1819,30.1819,30.1431,30.1586,163300.0
2013-01-10 10:05:00,38.9,38.92,38.89,38.9,370100.0,30.1586,30.1741,30.1509,30.1586,370100.0
2013-01-10 10:10:00,38.9,38.92,38.9,38.91,112800.0,30.1586,30.1741,30.1586,30.1664,112800.0
2013-01-10 10:15:00,38.9,38.91,38.88,38.91,363700.0,30.1586,30.1664,30.1431,30.1664,363700.0
2013-01-10 10:20:00,38.92,38.94,38.89,38.91,79900.0,30.1741,30.1896,30.1509,30.1664,79900.0
2013-01-10 10:25:00,38.91,38.92,38.87,38.88,31200.0,30.1664,30.1741,30.1354,30.1431,31200.0
2013-01-10 10:30:00,38.88,38.88,38.8,38.82,166000.0,30.1431,30.1431,30.0811,30.0966,166000.0
2013-01-10 10:35:00,38.82,38.82,38.78,38.8,99900.0,30.0966,30.0966,30.0656,30.0811,99900.0
2013-01-10 10:40:00,38.82,38.82,38.78,38.79,129000.0,30.0966,30.0966,30.0656,30.0733,129000.0
2013-01-10 10:45:00,38.79,38.81,38.75,38.76,50200.0,30.0733,30.0888,30.0423,30.0501,50200.0
2013-01-10 10:50:00,38.76,38.81,38.75,38.8,30400.0,30.0501,30.0888,30.0423,30.0811,30400.0
2013-01-10 10:55:00,38.8,38.8,38.74,38.74,130000.0,30.0811,30.0811,30.0346,30.0346,130000.0
2013-01-10 11:00:00,38.74,38.81,38.72,38.8,98500.0,30.0346,30.0888,30.0191,30.0811,98500.0
2013-01-10 11:05:00,38.79,38.8,38.77,38.78,45500.0,30.0733,30.0811,30.0578,30.0656,45500.0
2013-01-10 11:10:00,38.77,38.78,38.73,38.73,50600.0,30.0578,30.0656,30.0268,30.0268,50600.0
2013-01-10 11:15:00,38.73,38.73,38.71,38.72,49700.0,30.0268,30.0268,30.0113,30.0191,49700.0
2013-01-10 11:20:00,38.72,38.74,38.72,38.74,73100.0,30.0191,30.0346,30.0191,30.0346,73100.0
2013-01-10 11:25:00,38.74,38.8,38.74,38.8,234600.0,30.0346,30.0811,30.0346,30.0811,234600.0
2013-01-10 11:30:00,38.8,38.81,38.79,38.79,26600.0,30.0811,30.0888,30.0733,30.0733,26600.0
2013-01-10 11:35:00,38.8,38.8,38.77,38.78,44800.0,30.0811,30.0811,30.0578,30.0656,44800.0
2013-01-10 11:40:00,38.78,38.8,38.76,38.8,50100.0,30.0656,30.0811,30.0501,30.0811,50100.0
2013-01-10 11:45:00,38.81,38.82,38.8,38.81,47200.0,30.0888,30.0966,30.0811,30.0888,47200.0
2013-01-10 11:50:00,38.81,38.84,38.81,38.83,26200.0,30.0888,30.1121,30.0888,30.1043,26200.0
2013-01-10 11:55:00,38.83,38.87,38.83,38.86,56700.0,30.1043,30.1354,30.1043,30.1276,56700.0
2013-01-10 12:00:00,38.87,38.88,38.85,38.85,13100.0,30.1354,30.1431,30.1199,30.1199,13100.0
2013-01-10 12:05:00,38.85,38.86,38.84,38.85,7200.0,30.1199,30.1276,30.1121,30.1199,7200.0
2013-01-10 12:10:00,38.84,38.9,38.84,38.9,36100.0,30.1121,30.1586,30.1121,30.1586,36100.0
2013-01-10 12:15:00,38.89,38.92,38.89,38.92,35800.0,30.1509,30.1741,30.1509,30.1741,35800.0
2013-01-10 12:20:00,38.92,38.93,38.9,38.9,75000.0,30.1741,30.1819,30.1586,30.1586,75000.0
2013-01-10 12:25:00,38.91,38.91,38.89,38.91,12800.0,30.1664,30.1664,30.1509,30.1664,12800.0
2013-01-10 12:30:00,38.91,38.92,38.9,38.9,20800.0,30.1664,30.1741,30.1586,30.1586,20800.0
2013-01-10 12:35:00,38.91,38.91,38.9,38.9,19600.0,30.1664,30.1664,30.1586,30.1586,19600.0
2013-01-10 12:40:00,38.91,38.92,38.9,38.9,25900.0,30.1664,30.1741,30.1586,30.1586,25900.0
2013-01-10 12:45:00,38.91,38.92,38.9,38.91,23400.0,30.1664,30.1741,30.1586,30.1664,23400.0
2013-01-10 12:50:00,38.91,38.92,38.9,38.9,11500.0,30.1664,30.1741,30.1586,30.1586,11500.0
2013-01-10 12:55:00,38.91,38.98,38.91,38.97,187600.0,30.1664,30.2206,30.1664,30.2129,187600.0
2013-01-10 13:00:00,38.99,38.99,38.96,38.98,52000.0,30.2284,30.2284,30.2051,30.2206,52000.0
2013-01-10 13:05:00,38.98,39.0,38.98,38.98,86600.0,30.2206,30.2361,30.2206,30.2206,86600.0
2013-01-10 13:10:00,38.97,38.98,38.96,38.98,20300.0,30.2129,30.2206,30.2051,30.2206,20300.0
2013-01-10 13:15:00,38.97,38.97,38.95,38.96,16600.0,30.2129,30.2129,30.1974,30.2051,16600.0
2013-01-10 13:20:00,38.97,39.0,38.97,38.97,49400.0,30.2129,30.2361,30.2129,30.2129,49400.0
2013-01-10 13:25:00,38.97,38.97,38.94,38.94,21600.0,30.2129,30.2129,30.1896,30.1896,21600.0
2013-01-10 13:30:00,38.95,38.95,38.93,38.95,24500.0,30.1974,30.1974,30.1819,30.1974,24500.0
2013-01-10 13:35:00,38.94,38.95,38.92,38.92,94700.0,30.1896,30.1974,30.1741,30.1741,94700.0
2013-01-10 13:40:00,38.92,38.94,38.92,38.92,64900.0,30.1741,30.1896,30.1741,30.1741,64900.0
2013-01-10 13:45:00,38.93,38.94,38.93,38.94,50800.0,30.1819,30.1896,30.1819,30.1896,50800.0
2013-01-10 13:50:00,38.94,38.95,38.93,38.94,60000.0,30.1896,30.1974,30.1819,30.1896,60000.0
2013-01-10 13:55:00,38.95,38.98,38.95,38.96,26700.0,30.1974,30.2206,30.1974,30.2051,26700.0
2013-01-10 14:00:00,38.96,38.98,38.96,38.97,104100.0,30.2051,30.2206,30.2051,30.2129,104100.0
2013-01-10 14:05:00,38.97,38.97,38.96,38.97,48900.0,30.2129,30.2129,30.2051,30.2129,48900.0
2013-01-10 14:10:00,38.96,38.96,38.93,38.93,38700.0,30.2051,30.2051,30.1819,30.1819,38700.0
2013-01-10 14:15:00,38.93,38.96,38.93,38.95,29000.0,30.1819,30.2051,30.1819,30.1974,29000.0
2013-01-10 14:20:00,38.95,38.95,38.92,38.92,35300.0,30.1974,30.1974,30.1741,30.1741,35300.0
2013-01-10 14:25:00,38.92,38.93,38.92,38.93,14500.0,30.1741,30.1819,30.1741,30.1819,14500.0
2013-01-10 14:30:00,38.93,38.94,38.93,38.94,36800.0,30.1819,30.1896,30.1819,30.1896,36800.0
2013-01-10 14:35:00,38.94,38.97,38.94,38.97,122000.0,30.1896,30.2129,30.1896,30.2129,122000.0
2013-01-10 14:40:00,38.97,38.99,38.96,38.99,30000.0,30.2129,30.2284,30.2051,30.2284,30000.0
2013-01-10 14:45:00,38.99,39.01,38.98,39.0,79100.0,30.2284,30.2439,30.2206,30.2361,79100.0
2013-01-10 14:50:00,39.0,39.05,38.99,39.03,204400.0,30.2361,30.2749,30.2284,30.2594,204400.0
2013-01-10 14:55:00,39.03,39.05,39.02,39.03,160900.0,30.2594,30.2749,30.2517,30.2594,160900.0
2013-01-10 15:00:00,39.03,39.04,39.01,39.04,145400.0,30.2594,30.2672,30.2439,30.2672,145400.0
2013-01-10 15:05:00,39.04,39.04,38.99,39.0,133300.0,30.2672,30.2672,30.2284,30.2361,133300.0
2013-01-10 15:10:00,39.0,39.01,38.98,39.01,54700.0,30.2361,30.2439,30.2206,30.2439,54700.0
2013-01-10 15:15:00,39.01,39.01,38.97,38.99,56700.0,30.2439,30.2439,30.2129,30.2284,56700.0
2013-01-10 15:20:00,39.0,39.02,38.99,39.02,92200.0,30.2361,30.2517,30.2284,30.2517,92200.0
2013-01-10 15:25:00,39.02,39.03,39.01,39.02,54300.0,30.2517,30.2594,30.2439,30.2517,54300.0
2013-01-10 15:30:00,39.02,39.03,39.0,39.01,118200.0,30.2517,30.2594,30.2361,30.2439,118200.0
2013-01-10 15:35:00,39.01,39.02,39.0,39.02,50200.0,30.2439,30.2517,30.2361,30.2517,50200.0
2013-01-10 15:40:00,39.02,39.02,38.99,39.01,71500.0,30.2517,30.2517,30.2284,30.2439,71500.0
2013-01-10 15:45:00,39.0,39.04,39.0,39.04,57800.0,30.2361,30.2672,30.2361,30.2672,57800.0
2013-01-10 15:50:00,39.04,39.04,39.01,39.02,187500.0,30.2672,30.2672,30.2439,30.2517,187500.0
2013-01-10 15:55:00,39.02,39.05,39.0,39.04,535800.0,30.2517,30.2749,30.2361,30.2672,535800.0
2013-01-11 09:30:00,39.06,39.06,38.97,38.97,110700.0,30.2827,30.2827,30.2129,30.2129,110700.0
2013-01-11 09:35:00,38.99,39.01,38.89,38.89,110200.0,30.2284,30.2439,30.1509,30.1509,110200.0
2013-01-11 09:40:00,38.9,38.94,38.89,38.91,372900.0,30.1586,30.1896,30.1509,30.1664,372900.0
2013-01-11 09:45:00,38.91,38.92,38.84,38.86,104200.0,30.1664,30.1741,30.1121,30.1276,104200.0
2013-01-11 09:50:00,38.86,38.88,38.85,38.88,194400.0,30.1276,30.1431,30.1199,30.1431,194400.0
2013-01-11 09:55:00,38.87,38.87,38.82,38.83,114700.0,30.1354,30.1354,30.0966,30.1043,114700.0
2013-01-11 10:00:00,38.83,38.85,38.82,38.83,48800.0,30.1043,30.1199,30.0966,30.1043,48800.0
2013-01-11 10:05:00,38.83,38.84,38.78,38.78,64500.0,30.1043,30.1121,30.0656,30.0656,64500.0
2013-01-11 10:10:00,38.79,38.82,38.78,38.81,114500.0,30.0733,30.0966,30.0656,30.0888,114500.0
2013-01-11 10:15:00,38.8,38.81,38.79,38.79,24200.0,30.0811,30.0888,30.0733,30.0733,24200.0
2013-01-11 10:20:00,38.79,38.79,38.76,38.77,33100.0,30.0733,30.0733,30.0501,30.0578,33100.0
2013-01-11 10:25:00,38.77,38.79,38.75,38.78,61000.0,30.0578,30.0733,30.0423,30.0656,61000.0
2013-01-11 10:30:00,38.78,38.8,38.76,38.78,22700.0,30.0656,30.0811,30.0501,30.0656,22700.0
2013-01-11 10:35:00,38.78,38.83,38.77,38.83,16900.0,30.0656,30.1043,30.0578,30.1043,16900.0
2013-01-11 10:40:00,38.83,38.86,38.82,38.86,173900.0,30.1043,30.1276,30.0966,30.1276,173900.0
2013-01-11 10:45:00,38.87,38.88,38.83,38.85,43700.0,30.1354,30.1431,30.1043,30.1199,43700.0
2013-01-11 10:50:00,38.85,38.86,38.83,38.84,174500.0,30.1199,30.1276,30.1043,30.1121,174500.0
2013-01-11 10:55:00,38.83,38.86,38.83,38.85,134300.0,30.1043,30.1276,30.1043,30.1199,134300.0
2013-01-11 11:00:00,38.85,38.87,38.84,38.86,16300.0,30.1199,30.1354,30.1121,30.1276,16300.0
2013-01-11 11:05:00,38.87,38.89,38.83,38.84,116600.0,30.1354,30.1509,30.1043,30.1121,116600.0
2013-01-11 11:10:00,38.85,38.86,38.84,38.86,62800.0,30.1199,30.1276,30.1121,30.1276,62800.0
2013-01-11 11:15:00,38.86,38.87,38.84,38.84,69700.0,30.1276,30.1354,30.1121,30.1121,69700.0
2013-01-11 11:20:00,38.84,38.86,38.84,38.84,61900.0,30.1121,30.1276,30.1121,30.1121,61900.0
2013-01-11 11:25:00,38.84,38.84,38.78,38.79,132500.0,30.1121,30.1121,30.0656,30.0733,132500.0
2013-01-11 11:30:00,38.78,38.81,38.77,38.8,47900.0,30.0656,30.0888,30.0578,30.0811,47900.0
2013-01-11 11:35:00,38.8,38.81,38.78,38.79,32600.0,30.0811,30.0888,30.0656,30.0733,32600.0
2013-01-11 11:40:00,38.79,38.79,38.77,38.78,22800.0,30.0733,30.0733,30.0578,30.0656,22800.0
2013-01-11 11:45:00,38.8,38.8,38.77,38.79,22800.0,30.0811,30.0811,30.0578,30.0733,22800.0
2013-01-11 11:50:00,38.79,38.84,38.78,38.84,76200.0,30.0733,30.1121,30.0656,30.1121,76200.0
2013-01-11 11:55:00,38.85,38.85,38.82,38.82,23000.0,30.1199,30.1199,30.0966,30.0966,23000.0
2013-01-11 12:00:00,38.84,38.85,38.83,38.84,94800.0,30.1121,30.1199,30.1043,30.1121,94800.0
2013-01-11 12:05:00,38.84,38.87,38.83,38.86,48600.0,30.1121,30.1354,30.1043,30.1276,48600.0
2013-01-11 12:10:00,38.88,38.89,38.85,38.86,54800.0,30.1431,30.1509,30.1199,30.1276,54800.0
2013-01-11 12:15:00,38.86,38.87,38.85,38.87,33500.0,30.1276,30.1354,30.1199,30.1354,33500.0
2013-01-11 12:20:00,38.87,38.87,38.85,38.86,25400.0,30.1354,30.1354,30.1199,30.1276,25400.0
2013-01-11 12:25:00,38.86,38.86,38.83,38.83,58600.0,30.1276,30.1276,30.1043,30.1043,58600.0
2013-01-11 12:30:00,38.83,38.83,38.79,38.8,97300.0,30.1043,30.1043,30.0733,30.0811,97300.0
2013-01-11 12:35:00,38.81,38.83,38.81,38.83,79600.0,30.0888,30.1043,30.0888,30.1043,79600.0
2013-01-11 12:40:00,38.83,38.87,38.83,38.86,25100.0,30.1043,30.1354,30.1043,30.1276,25100.0
2013-01-11 12:45:00,38.86,38.87,38.85,38.87,15900.0,30.1276,30.1354,30.1199,30.1354,15900.0
2013-01-11 12:50:00,38.87,38.89,38.86,38.88,10200.0,30.1354,30.1509,30.1276,30.1431,10200.0
2013-01-11 12:55:00,38.88,38.9,38.87,38.9,18400.0,30.1431,30.1586,30.1354,30.1586,18400.0
2013-01-11 13:00:00,38.9,38.91,38.89,38.9,26500.0,30.1586,30.1664,30.1509,30.1586,26500.0
2013-01-11 13:05:00,38.9,38.91,38.9,38.9,3800.0,30.1586,30.1664,30.1586,30.1586,3800.0
2013-01-11 13:10:00,38.91,38.91,38.88,38.89,17400.0,30.1664,30.1664,30.1431,30.1509,17400.0
2013-01-11 13:15:00,38.89,38.89,38.87,38.88,34200.0,30.1509,30.1509,30.1354,30.1431,34200.0
2013-01-11 13:20:00,38.88,38.89,38.87,38.89,20200.0,30.1431,30.1509,30.1354,30.1509,20200.0
2013-01-11 13:25:00,38.88,38.88,38.86,38.88,23500.0,30.1431,30.1431,30.1276,30.1431,23500.0
2013-01-11 13:30:00,38.88,38.91,38.88,38.9,27200.0,30.1431,30.1664,30.1431,30.1586,27200.0
2013-01-11 13:35:00,38.91,38.92,38.91,38.92,8400.0,30.1664,30.1741,30.1664,30.1741,8400.0
2013-01-11 13:40:00,38.91,38.91,38.87,38.87,42500.0,30.1664,30.1664,30.1354,30.1354,42500.0
2013-01-11 13:45:00,38.87,38.88,38.84,38.87,33300.0,30.1354,30.1431,30.1121,30.1354,33300.0
2013-01-11 13:50:00,38.87,38.88,38.86,38.88,31400.0,30.1354,30.1431,30.1276,30.1431,31400.0
2013-01-11 13:55:00,38.88,38.89,38.87,38.89,42500.0,30.1431,30.1509,30.1354,30.1509,42500.0
2013-01-11 14:00:00,38.89,38.91,38.88,38.89,28800.0,30.1509,30.1664,30.1431,30.1509,28800.0
2013-01-11 14:05:00,38.89,38.91,38.88,38.91,20600.0,30.1509,30.1664,30.1431,30.1664,20600.0
2013-01-11 14:10:00,38.91,38.95,38.9,38.93,39400.0,30.1664,30.1974,30.1586,30.1819,39400.0
2013-01-11 14:15:00,38.94,38.94,38.93,38.94,15900.0,30.1896,30.1896,30.1819,30.1896,15900.0
2013-01-11 14:20:00,38.94,38.94,38.91,38.93,9900.0,30.1896,30.1896,30.1664,30.1819,9900.0
2013-01-11 14:25:00,38.93,38.94,38.92,38.94,16700.0,30.1819,30.1896,30.1741,30.1896,16700.0
2013-01-11 14:30:00,38.94,38.96,38.93,38.95,74100.0,30.1896,30.2051,30.1819,30.1974,74100.0
2013-01-11 14:35:00,38.95,38.95,38.94,38.95,11000.0,30.1974,30.1974,30.1896,30.1974,11000.0
2013-01-11 14:40:00,38.94,38.96,38.93,38.93,47400.0,30.1896,30.2051,30.1819,30.1819,47400.0
2013-01-11 14:45:00,38.93,38.94,38.92,38.94,17800.0,30.1819,30.1896,30.1741,30.1896,17800.0
2013-01-11 14:50:00,38.95,38.97,38.94,38.97,30100.0,30.1974,30.2129,30.1896,30.2129,30100.0
2013-01-11 14:55:00,38.96,38.97,38.95,38.97,68400.0,30.2051,30.2129,30.1974,30.2129,68400.0
2013-01-11 15:00:00,38.96,38.97,38.93,38.95,37800.0,30.2051,30.2129,30.1819,30.1974,37800.0
2013-01-11 15:05:00,38.95,38.98,38.94,38.97,48300.0,30.1974,30.2206,30.1896,30.2129,48300.0
2013-01-11 15:10:00,38.97,38.98,38.96,38.96,27200.0,30.2129,30.2206,30.2051,30.2051,27200.0
2013-01-11 15:15:00,38.97,38.98,38.96,38.97,17000.0,30.2129,30.2206,30.2051,30.2129,17000.0
2013-01-11 15:20:00,38.97,39.02,38.96,39.01,55400.0,30.2129,30.2517,30.2051,30.2439,55400.0
2013-01-11 15:25:00,39.01,39.03,39.0,39.02,29300.0,30.2439,30.2594,30.2361,30.2517,29300.0
2013-01-11 15:30:00,39.02,39.03,38.98,38.98,78300.0,30.2517,30.2594,30.2206,30.2206,78300.0
2013-01-11 15:35:00,38.99,39.02,38.98,38.98,42900.0,30.2284,30.2517,30.2206,30.2206,42900.0
2013-01-11 15:40:00,38.98,39.0,38.97,39.0,53800.0,30.2206,30.2361,30.2129,30.2361,53800.0
2013-01-11 15:45:00,39.0,39.02,38.99,39.02,141300.0,30.2361,30.2517,30.2284,30.2517,141300.0
2013-01-11 15:50:00,39.01,39.02,38.98,38.98,146800.0,30.2439,30.2517,30.2206,30.2206,146800.0
2013-01-11 15:55:00,38.98,39.0,38.97,39.0,229800.0,30.2206,30.2361,30.2129,30.2361,229800.0
2013-01-14 09:30:00,39.08,39.1,39.01,39.1,94900.0,30.2982,30.3137,30.2439,30.3137,94900.0
2013-01-14 09:35:00,39.11,39.14,39.08,39.1,139500.0,30.3214,30.3447,30.2982,30.3137,139500.0
2013-01-14 09:40:00,39.1,39.14,39.1,39.12,79100.0,30.3137,30.3447,30.3137,30.3292,79100.0
2013-01-14 09:45:00,39.12,39.15,39.1,39.11,134600.0,30.3292,30.3524,30.3137,30.3214,134600.0
2013-01-14 09:50:00,39.11,39.12,39.06,39.07,123700.0,30.3214,30.3292,30.2827,30.2904,123700.0
2013-01-14 09:55:00,39.06,39.11,39.05,39.1,156300.0,30.2827,30.3214,30.2749,30.3137,156300.0
2013-01-14 10:00:00,39.09,39.09,39.05,39.09,151200.0,30.3059,30.3059,30.2749,30.3059,151200.0
2013-01-14 10:05:00,39.09,39.11,39.07,39.07,108300.0,30.3059,30.3214,30.2904,30.2904,108300.0
2013-01-14 10:10:00,39.09,39.1,39.07,39.09,74200.0,30.3059,30.3137,30.2904,30.3059,74200.0
2013-01-14 10:15:00,39.09,39.11,39.03,39.04,49700.0,30.3059,30.3214,30.2594,30.2672,49700.0
2013-01-14 10:20:00,39.03,39.04,38.99,39.0,122700.0,30.2594,30.2672,30.2284,30.2361,122700.0
2013-01-14 10:25:00,38.99,39.01,38.97,38.98,73300.0,30.2284,30.2439,30.2129,30.2206,73300.0
2013-01-14 10:30:00,38.98,39.01,38.98,38.98,51400.0,30.2206,30.2439,30.2206,30.2206,51400.0
2013-01-14 10:35:00,38.98,39.02,38.98,39.02,60200.0,30.2206,30.2517,30.2206,30.2517,60200.0
2013-01-14 10:40:00,39.02,39.06,39.01,39.06,73400.0,30.2517,30.2827,30.2439,30.2827,73400.0
2013-01-14 10:45:00,39.05,39.07,39.04,39.07,293100.0,30.2749,30.2904,30.2672,30.2904,293100.0
2013-01-14 10:50:00,39.06,39.07,39.02,39.04,147700.0,30.2827,30.2904,30.2517,30.2672,147700.0
2013-01-14 10:55:00,39.03,39.04,39.02,39.02,15200.0,30.2594,30.2672,30.2517,30.2517,15200.0
2013-01-14 11:00:00,39.03,39.05,39.01,39.04,44100.0,30.2594,30.2749,30.2439,30.2672,44100.0
2013-01-14 11:05:00,39.05,39.06,39.03,39.06,23200.0,30.2749,30.2827,30.2594,30.2827,23200.0
2013-01-14 11:10:00,39.05,39.07,39.05,39.07,27400.0,30.2749,30.2904,30.2749,30.2904,27400.0
2013-01-14 11:15:00,39.06,39.07,39.04,39.04,13300.0,30.2827,30.2904,30.2672,30.2672,13300.0
2013-01-14 11:20:00,39.05,39.05,39.02,39.03,36000.0,30.2749,30.2749,30.2517,30.2594,36000.0
2013-01-14 11:25:00,39.04,39.05,39.03,39.04,29400.0,30.2672,30.2749,30.2594,30.2672,29400.0
2013-01-14 11:30:00,39.05,39.05,39.01,39.01,35200.0,30.2749,30.2749,30.2439,30.2439,35200.0
2013-01-14 11:35:00,39.01,39.02,38.98,38.98,85300.0,30.2439,30.2517,30.2206,30.2206,85300.0
2013-01-14 11:40:00,38.98,38.98,38.95,38.97,30600.0,30.2206,30.2206,30.1974,30.2129,30600.0
2013-01-14 11:45:00,38.97,39.01,38.96,39.01,62400.0,30.2129,30.2439,30.2051,30.2439,62400.0
2013-01-14 11:50:00,39.0,39.02,39.0,39.0,27200.0,30.2361,30.2517,30.2361,30.2361,27200.0
2013-01-14 11:55:00,39.01,39.02,38.99,39.0,34200.0,30.2439,30.2517,30.2284,30.2361,34200.0
2013-01-14 12:00:00,39.01,39.04,39.0,39.01,61800.0,30.2439,30.2672,30.2361,30.2439,61800.0
2013-01-14 12:05:00,39.02,39.03,38.99,38.99,81900.0,30.2517,30.2594,30.2284,30.2284,81900.0
2013-01-14 12:10:00,38.99,39.01,38.98,39.0,24400.0,30.2284,30.2439,30.2206,30.2361,24400.0
2013-01-14 12:15:00,39.0,39.01,38.97,38.98,35500.0,30.2361,30.2439,30.2129,30.2206,35500.0
2013-01-14 12:20:00,38.98,38.99,38.96,38.97,44300.0,30.2206,30.2284,30.2051,30.2129,44300.0
2013-01-14 12:25:00,38.98,38.98,38.95,38.95,30700.0,30.2206,30.2206,30.1974,30.1974,30700.0
2013-01-14 12:30:00,38.96,38.97,38.95,38.97,7500.0,30.2051,30.2129,30.1974,30.2129,7500.0
2013-01-14 12:35:00,38.98,38.99,38.97,38.99,23400.0,30.2206,30.2284,30.2129,30.2284,23400.0
2013-01-14 12:40:00,39.0,39.0,38.98,38.98,6300.0,30.2361,30.2361,30.2206,30.2206,6300.0
2013-01-14 12:45:00,38.99,39.01,38.98,38.99,13600.0,30.2284,30.2439,30.2206,30.2284,13600.0
2013-01-14 12:50:00,39.0,39.01,38.99,39.01,32500.0,30.2361,30.2439,30.2284,30.2439,32500.0
2013-01-14 12:55:00,39.01,39.02,39.0,39.01,10000.0,30.2439,30.2517,30.2361,30.2439,10000.0
2013-01-14 13:00:00,39.01,39.01,38.96,38.97,17500.0,30.2439,30.2439,30.2051,30.2129,17500.0
2013-01-14 13:05:00,38.97,38.98,38.96,38.96,26000.0,30.2129,30.2206,30.2051,30.2051,26000.0
2013-01-14 13:10:00,38.96,38.98,38.95,38.98,12500.0,30.2051,30.2206,30.1974,30.2206,12500.0
2013-01-14 13:15:00,38.98,39.01,38.97,39.01,15400.0,30.2206,30.2439,30.2129,30.2439,15400.0
2013-01-14 13:20:00,39.02,39.03,39.01,39.03,24000.0,30.2517,30.2594,30.2439,30.2594,24000.0
2013-01-14 13:25:00,39.03,39.03,39.0,39.01,9900.0,30.2594,30.2594,30.2361,30.2439,9900.0
2013-01-14 13:30:00,39.01,39.01,38.99,39.0,15500.0,30.2439,30.2439,30.2284,30.2361,15500.0
2013-01-14 13:35:00,39.0,39.01,38.99,39.0,28100.0,30.2361,30.2439,30.2284,30.2361,28100.0
2013-01-14 13:40:00,39.0,39.02,39.0,39.0,16600.0,30.2361,30.2517,30.2361,30.2361,16600.0
2013-01-14 13:45:00,39.0,39.01,38.96,38.97,54500.0,30.2361,30.2439,30.2051,30.2129,54500.0
2013-01-14 13:50:00,38.96,38.99,38.96,38.98,6900.0,30.2051,30.2284,30.2051,30.2206,6900.0
2013-01-14 13:55:00,38.98,39.0,38.97,38.99,20100.0,30.2206,30.2361,30.2129,30.2284,20100.0
2013-01-14 14:00:00,38.99,39.05,38.98,39.05,47200.0,30.2284,30.2749,30.2206,30.2749,47200.0
2013-01-14 14:05:00,39.04,39.04,39.0,39.02,79500.0,30.2672,30.2672,30.2361,30.2517,79500.0
2013-01-14 14:10:00,39.02,39.03,38.98,38.99,28300.0,30.2517,30.2594,30.2206,30.2284,28300.0
2013-01-14 14:15:00,38.99,39.01,38.99,39.0,11700.0,30.2284,30.2439,30.2284,30.2361,11700.0
2013-01-14 14:20:00,39.0,39.02,39.0,39.01,50400.0,30.2361,30.2517,30.2361,30.2439,50400.0
2013-01-14 14:25:00,39.01,39.05,39.01,39.04,26000.0,30.2439,30.2749,30.2439,30.2672,26000.0
2013-01-14 14:30:00,39.05,39.07,39.03,39.03,46400.0,30.2749,30.2904,30.2594,30.2594,46400.0
2013-01-14 14:35:00,39.03,39.05,39.02,39.03,26800.0,30.2594,30.2749,30.2517,30.2594,26800.0
2013-01-14 14:40:00,39.03,39.04,39.02,39.03,33500.0,30.2594,30.2672,30.2517,30.2594,33500.0
2013-01-14 14:45:00,39.02,39.03,39.0,39.02,22400.0,30.2517,30.2594,30.2361,30.2517,22400.0
2013-01-14 14:50:00,39.02,39.03,39.01,39.03,27600.0,30.2517,30.2594,30.2439,30.2594,27600.0
2013-01-14 14:55:00,39.02,39.03,39.02,39.02,14500.0,30.2517,30.2594,30.2517,30.2517,14500.0
2013-01-14 15:00:00,39.03,39.05,39.02,39.05,43900.0,30.2594,30.2749,30.2517,30.2749,43900.0
2013-01-14 15:05:00,39.04,39.08,39.04,39.07,81500.0,30.2672,30.2982,30.2672,30.2904,81500.0
2013-01-14 15:10:00,39.06,39.07,39.05,39.06,25300.0,30.2827,30.2904,30.2749,30.2827,25300.0
2013-01-14 15:15:00,39.06,39.07,39.06,39.07,44100.0,30.2827,30.2904,30.2827,30.2904,44100.0
2013-01-14 15:20:00,39.06,39.07,39.04,39.05,49700.0,30.2827,30.2904,30.2672,30.2749,49700.0
2013-01-14 15:25:00,39.04,39.05,39.0,39.03,32300.0,30.2672,30.2749,30.2361,30.2594,32300.0
2013-01-14 15:30:00,39.03,39.03,39.0,39.01,58000.0,30.2594,30.2594,30.2361,30.2439,58000.0
2013-01-14 15:35:00,39.0,39.0,38.97,38.99,73800.0,30.2361,30.2361,30.2129,30.2284,73800.0
2013-01-14 15:40:00,38.99,39.02,38.98,39.0,138200.0,30.2284,30.2517,30.2206,30.2361,138200.0
2013-01-14 15:45:00,39.0,39.02,39.0,39.01,83200.0,30.2361,30.2517,30.2361,30.2439,83200.0
2013-01-14 15:50:00,39.0,39.01,38.97,39.0,122700.0,30.2361,30.2439,30.2129,30.2361,122700.0
2013-01-14 15:55:00,39.0,39.04,38.98,39.04,309800.0,30.2361,30.2672,30.2206,30.2672,309800.0
2013-01-15 09:30:00,38.84,38.89,38.83,38.89,67100.0,30.1121,30.1509,30.1043,30.1509,67100.0
2013-01-15 09:35:00,38.89,38.96,38.88,38.94,129600.0,30.1509,30.2051,30.1431,30.1896,129600.0
2013-01-15 09:40:00,38.95,38.97,38.92,38.93,112800.0,30.1974,30.2129,30.1741,30.1819,112800.0
2013-01-15 09:45:00,38.92,38.94,38.89,38.94,100300.0,30.1741,30.1896,30.1509,30.1896,100300.0
2013-01-15 09:50:00,38.94,39.0,38.93,38.98,252000.0,30.1896,30.2361,30.1819,30.2206,252000.0
2013-01-15 09:55:00,38.98,39.02,38.98,39.01,41300.0,30.2206,30.2517,30.2206,30.2439,41300.0
2013-01-15 10:00:00,39.01,39.02,38.99,38.99,54600.0,30.2439,30.2517,30.2284,30.2284,54600.0
2013-01-15 10:05:00,38.99,39.0,38.95,38.98,129000.0,30.2284,30.2361,30.1974,30.2206,129000.0
2013-01-15 10:10:00,38.98,39.02,38.97,39.01,119700.0,30.2206,30.2517,30.2129,30.2439,119700.0
2013-01-15 10:15:00,39.02,39.02,38.97,38.97,83500.0,30.2517,30.2517,30.2129,30.2129,83500.0
2013-01-15 10:20:00,38.98,38.98,38.95,38.95,94200.0,30.2206,30.2206,30.1974,30.1974,94200.0
2013-01-15 10:25:00,38.96,38.98,38.94,38.96,76000.0,30.2051,30.2206,30.1896,30.2051,76000.0
2013-01-15 10:30:00,38.96,38.99,38.96,38.99,55200.0,30.2051,30.2284,30.2051,30.2284,55200.0
2013-01-15 10:35:00,38.99,39.02,38.99,39.0,32500.0,30.2284,30.2517,30.2284,30.2361,32500.0
2013-01-15 10:40:00,39.0,39.03,38.99,39.01,119100.0,30.2361,30.2594,30.2284,30.2439,119100.0
2013-01-15 10:45:00,39.01,39.02,38.99,39.01,25700.0,30.2439,30.2517,30.2284,30.2439,25700.0
2013-01-15 10:50:00,39.02,39.03,39.01,39.01,123500.0,30.2517,30.2594,30.2439,30.2439,123500.0
2013-01-15 10:55:00,39.02,39.04,38.99,39.02,62700.0,30.2517,30.2672,30.2284,30.2517,62700.0
2013-01-15 11:00:00,39.02,39.02,39.0,39.01,14400.0,30.2517,30.2517,30.2361,30.2439,14400.0
2013-01-15 11:05:00,39.01,39.02,38.98,38.98,42900.0,30.2439,30.2517,30.2206,30.2206,42900.0
2013-01-15 11:10:00,38.99,39.0,38.96,38.97,146900.0,30.2284,30.2361,30.2051,30.2129,146900.0
2013-01-15 11:15:00,38.97,38.98,38.96,38.98,101000.0,30.2129,30.2206,30.2051,30.2206,101000.0
2013-01-15 11:20:00,38.97,38.98,38.95,38.98,30500.0,30.2129,30.2206,30.1974,30.2206,30500.0
2013-01-15 11:25:00,38.98,39.02,38.97,39.02,65500.0,30.2206,30.2517,30.2129,30.2517,65500.0
2013-01-15 11:30:00,39.02,39.03,39.01,39.02,136000.0,30.2517,30.2594,30.2439,30.2517,136000.0
2013-01-15 11:35:00,39.02,39.03,38.99,39.0,49100.0,30.2517,30.2594,30.2284,30.2361,49100.0
2013-01-15 11:40:00,39.01,39.02,39.0,39.0,28200.0,30.2439,30.2517,30.2361,30.2361,28200.0
2013-01-15 11:45:00,39.0,39.03,38.99,39.03,52500.0,30.2361,30.2594,30.2284,30.2594,52500.0
2013-01-15 11:50:00,39.03,39.03,39.02,39.03,94700.0,30.2594,30.2594,30.2517,30.2594,94700.0
2013-01-15 11:55:00,39.04,39.04,39.01,39.01,30600.0,30.2672,30.2672,30.2439,30.2439,30600.0
2013-01-15 12:00:00,39.02,39.04,39.01,39.02,38500.0,30.2517,30.2672,30.2439,30.2517,38500.0
2013-01-15 12:05:00,39.02,39.03,39.01,39.02,13200.0,30.2517,30.2594,30.2439,30.2517,13200.0
2013-01-15 12:10:00,39.01,39.02,39.0,39.02,59500.0,30.2439,30.2517,30.2361,30.2517,59500.0
2013-01-15 12:15:00,39.02,39.06,39.02,39.05,114200.0,30.2517,30.2827,30.2517,30.2749,114200.0
2013-01-15 12:20:00,39.06,39.07,39.05,39.06,29900.0,30.2827,30.2904,30.2749,30.2827,29900.0
2013-01-15 12:25:00,39.06,39.06,39.05,39.05,23400.0,30.2827,30.2827,30.2749,30.2749,23400.0
2013-01-15 12:30:00,39.05,39.1,39.05,39.09,39100.0,30.2749,30.3137,30.2749,30.3059,39100.0
2013-01-15 12:35:00,39.09,39.11,39.08,39.08,41200.0,30.3059,30.3214,30.2982,30.2982,41200.0
2013-01-15 12:40:00,39.09,39.1,39.07,39.07,43900.0,30.3059,30.3137,30.2904,30.2904,43900.0
2013-01-15 12:45:00,39.07,39.07,39.05,39.05,22000.0,30.2904,30.2904,30.2749,30.2749,22000.0
2013-01-15 12:50:00,39.05,39.06,39.04,39.05,66900.0,30.2749,30.2827,30.2672,30.2749,66900.0
2013-01-15 12:55:00,39.05,39.05,39.03,39.03,21500.0,30.2749,30.2749,30.2594,30.2594,21500.0
2013-01-15 13:00:00,39.03,39.03,39.02,39.02,13600.0,30.2594,30.2594,30.2517,30.2517,13600.0
2013-01-15 13:05:00,39.02,39.04,39.02,39.03,25700.0,30.2517,30.2672,30.2517,30.2594,25700.0
2013-01-15 13:10:00,39.03,39.04,39.02,39.02,9600.0,30.2594,30.2672,30.2517,30.2517,9600.0
2013-01-15 13:15:00,39.03,39.05,39.02,39.02,54700.0,30.2594,30.2749,30.2517,30.2517,54700.0
2013-01-15 13:20:00,39.03,39.03,38.98,39.0,31300.0,30.2594,30.2594,30.2206,30.2361,31300.0
2013-01-15 13:25:00,38.99,39.01,38.99,39.0,60600.0,30.2284,30.2439,30.2284,30.2361,60600.0
2013-01-15 13:30:00,39.0,39.01,38.97,38.99,55400.0,30.2361,30.2439,30.2129,30.2284,55400.0
2013-01-15 13:35:00,38.99,39.02,38.99,39.01,9400.0,30.2284,30.2517,30.2284,30.2439,9400.0
2013-01-15 13:40:00,39.02,39.02,38.99,39.01,72900.0,30.2517,30.2517,30.2284,30.2439,72900.0
2013-01-15 13:45:00,39.02,39.02,39.01,39.02,14700.0,30.2517,30.2517,30.2439,30.2517,14700.0
2013-01-15 13:50:00,39.02,39.03,38.96,38.98,54500.0,30.2517,30.2594,30.2051,30.2206,54500.0
2013-01-15 13:55:00,38.97,38.98,38.94,38.95,78200.0,30.2129,30.2206,30.1896,30.1974,78200.0
2013-01-15 14:00:00,38.95,38.96,38.93,38.95,86000.0,30.1974,30.2051,30.1819,30.1974,86000.0
2013-01-15 14:05:00,38.95,38.97,38.93,38.97,14900.0,30.1974,30.2129,30.1819,30.2129,14900.0
2013-01-15 14:10:00,38.97,38.97,38.93,38.94,52200.0,30.2129,30.2129,30.1819,30.1896,52200.0
2013-01-15 14:15:00,38.94,38.96,38.93,38.95,69200.0,30.1896,30.2051,30.1819,30.1974,69200.0
2013-01-15 14:20:00,38.95,38.95,38.94,38.94,17100.0,30.1974,30.1974,30.1896,30.1896,17100.0
2013-01-15 14:25:00,38.94,38.94,38.94,38.94,33400.0,30.1896,30.1896,30.1896,30.1896,33400.0
2013-01-15 14:30:00,38.94,38.96,38.93,38.96,11700.0,30.1896,30.2051,30.1819,30.2051,11700.0
2013-01-15 14:35:00,38.96,38.96,38.95,38.96,6800.0,30.2051,30.2051,30.1974,30.2051,6800.0
2013-01-15 14:40:00,38.96,38.99,38.95,38.99,133100.0,30.2051,30.2284,30.1974,30.2284,133100.0
2013-01-15 14:45:00,38.99,38.99,38.98,38.99,10300.0,30.2284,30.2284,30.2206,30.2284,10300.0
2013-01-15 14:50:00,38.99,39.01,38.99,39.0,98100.0,30.2284,30.2439,30.2284,30.2361,98100.0
2013-01-15 14:55:00,39.0,39.01,39.0,39.01,38800.0,30.2361,30.2439,30.2361,30.2439,38800.0
2013-01-15 15:00:00,39.01,39.05,39.01,39.03,97200.0,30.2439,30.2749,30.2439,30.2594,97200.0
2013-01-15 15:05:00,39.02,39.04,39.02,39.04,16800.0,30.2517,30.2672,30.2517,30.2672,16800.0
2013-01-15 15:10:00,39.03,39.05,39.02,39.05,15000.0,30.2594,30.2749,30.2517,30.2749,15000.0
2013-01-15 15:15:00,39.04,39.06,39.03,39.06,59100.0,30.2672,30.2827,30.2594,30.2827,59100.0
2013-01-15 15:20:00,39.05,39.07,39.04,39.06,94900.0,30.2749,30.2904,30.2672,30.2827,94900.0
2013-01-15 15:25:00,39.06,39.07,39.03,39.04,59300.0,30.2827,30.2904,30.2594,30.2672,59300.0
2013-01-15 15:30:00,39.04,39.06,39.04,39.06,91900.0,30.2672,30.2827,30.2672,30.2827,91900.0
2013-01-15 15:35:00,39.06,39.08,39.05,39.06,41100.0,30.2827,30.2982,30.2749,30.2827,41100.0
2013-01-15 15:40:00,39.05,39.08,39.05,39.07,61800.0,30.2749,30.2982,30.2749,30.2904,61800.0
2013-01-15 15:45:00,39.08,39.08,39.02,39.04,70200.0,30.2982,30.2982,30.2517,30.2672,70200.0
2013-01-15 15:50:00,39.03,39.05,39.03,39.04,105300.0,30.2594,30.2749,30.2594,30.2672,105300.0
2013-01-15 15:55:00,39.05,39.06,39.04,39.05,289200.0,30.2749,30.2827,30.2672,30.2749,289200.0
2013-01-16 09:30:00,38.82,39.06,38.8,38.83,226200.0,30.0966,30.2827,30.0811,30.1043,226200.0
2013-01-16 09:35:00,38.82,38.83,38.77,38.8,122000.0,30.0966,30.1043,30.0578,30.0811,122000.0
2013-01-16 09:40:00,38.8,38.81,38.78,38.79,71900.0,30.0811,30.0888,30.0656,30.0733,71900.0
2013-01-16 09:45:00,38.79,38.82,38.78,38.82,91400.0,30.0733,30.0966,30.0656,30.0966,91400.0
2013-01-16 09:50:00,38.82,38.84,38.8,38.8,95100.0,30.0966,30.1121,30.0811,30.0811,95100.0
2013-01-16 09:55:00,38.8,38.83,38.78,38.82,60900.0,30.0811,30.1043,30.0656,30.0966,60900.0
2013-01-16 10:00:00,38.82,38.83,38.81,38.81,45500.0,30.0966,30.1043,30.0888,30.0888,45500.0
2013-01-16 10:05:00,38.81,38.83,38.79,38.8,41600.0,30.0888,30.1043,30.0733,30.0811,41600.0
2013-01-16 10:10:00,38.8,38.8,38.75,38.77,186100.0,30.0811,30.0811,30.0423,30.0578,186100.0
2013-01-16 10:15:00,38.77,38.78,38.75,38.77,236000.0,30.0578,30.0656,30.0423,30.0578,236000.0
2013-01-16 10:20:00,38.77,38.78,38.75,38.78,134700.0,30.0578,30.0656,30.0423,30.0656,134700.0
2013-01-16 10:25:00,38.77,38.78,38.77,38.78,114500.0,30.0578,30.0656,30.0578,30.0656,114500.0
2013-01-16 10:30:00,38.78,38.78,38.76,38.77,165400.0,30.0656,30.0656,30.0501,30.0578,165400.0
2013-01-16 10:35:00,38.77,38.77,38.73,38.73,206600.0,30.0578,30.0578,30.0268,30.0268,206600.0
2013-01-16 10:40:00,38.74,38.75,38.73,38.74,127200.0,30.0346,30.0423,30.0268,30.0346,127200.0
2013-01-16 10:45:00,38.74,38.77,38.74,38.74,211100.0,30.0346,30.0578,30.0346,30.0346,211100.0
2013-01-16 10:50:00,38.75,38.76,38.74,38.76,253100.0,30.0423,30.0501,30.0346,30.0501,253100.0
2013-01-16 10:55:00,38.76,38.76,38.72,38.72,166700.0,30.0501,30.0501,30.0191,30.0191,166700.0
2013-01-16 11:00:00,38.73,38.77,38.73,38.76,154400.0,30.0268,30.0578,30.0268,30.0501,154400.0
2013-01-16 11:05:00,38.75,38.77,38.74,38.77,142700.0,30.0423,30.0578,30.0346,30.0578,142700.0
2013-01-16 11:10:00,38.78,38.8,38.77,38.79,52200.0,30.0656,30.0811,30.0578,30.0733,52200.0
2013-01-16 11:15:00,38.79,38.8,38.76,38.76,64800.0,30.0733,30.0811,30.0501,30.0501,64800.0
2013-01-16 11:20:00,38.77,38.8,38.76,38.8,115300.0,30.0578,30.0811,30.0501,30.0811,115300.0
2013-01-16 11:25:00,38.8,38.81,38.79,38.79,7700.0,30.0811,30.0888,30.0733,30.0733,7700.0
2013-01-16 11:30:00,38.78,38.8,38.78,38.78,38600.0,30.0656,30.0811,30.0656,30.0656,38600.0
2013-01-16 11:35:00,38.77,38.78,38.75,38.76,100000.0,30.0578,30.0656,30.0423,30.0501,100000.0
2013-01-16 11:40:00,38.76,38.77,38.75,38.77,23600.0,30.0501,30.0578,30.0423,30.0578,23600.0
2013-01-16 11:45:00,38.76,38.78,38.76,38.76,74000.0,30.0501,30.0656,30.0501,30.0501,74000.0
2013-01-16 11:50:00,38.77,38.79,38.77,38.78,48600.0,30.0578,30.0733,30.0578,30.0656,48600.0
2013-01-16 11:55:00,38.78,38.78,38.76,38.76,66200.0,30.0656,30.0656,30.0501,30.0501,66200.0
2013-01-16 12:00:00,38.76,38.77,38.75,38.76,91000.0,30.0501,30.0578,30.0423,30.0501,91000.0
2013-01-16 12:05:00,38.77,38.77,38.75,38.77,73700.0,30.0578,30.0578,30.0423,30.0578,73700.0
2013-01-16 12:10:00,38.77,38.78,38.77,38.77,18600.0,30.0578,30.0656,30.0578,30.0578,18600.0
2013-01-16 12:15:00,38.77,38.79,38.77,38.78,19400.0,30.0578,30.0733,30.0578,30.0656,19400.0
2013-01-16 12:20:00,38.78,38.79,38.77,38.77,28900.0,30.0656,30.0733,30.0578,30.0578,28900.0
2013-01-16 12:25:00,38.77,38.78,38.76,38.76,55800.0,30.0578,30.0656,30.0501,30.0501,55800.0
2013-01-16 12:30:00,38.77,38.77,38.75,38.75,89800.0,30.0578,30.0578,30.0423,30.0423,89800.0
2013-01-16 12:35:00,38.75,38.79,38.75,38.79,41700.0,30.0423,30.0733,30.0423,30.0733,41700.0
2013-01-16 12:40:00,38.79,38.79,38.76,38.77,61000.0,30.0733,30.0733,30.0501,30.0578,61000.0
2013-01-16 12:45:00,38.77,38.79,38.77,38.77,19400.0,30.0578,30.0733,30.0578,30.0578,19400.0
2013-01-16 12:50:00,38.77,38.79,38.77,38.78,28100.0,30.0578,30.0733,30.0578,30.0656,28100.0
2013-01-16 12:55:00,38.78,38.8,38.78,38.79,75200.0,30.0656,30.0811,30.0656,30.0733,75200.0
2013-01-16 13:00:00,38.8,38.8,38.76,38.77,37900.0,30.0811,30.0811,30.0501,30.0578,37900.0
2013-01-16 13:05:00,38.78,38.8,38.78,38.8,50400.0,30.0656,30.0811,30.0656,30.0811,50400.0
2013-01-16 13:10:00,38.8,38.81,38.8,38.8,5900.0,30.0811,30.0888,30.0811,30.0811,5900.0
2013-01-16 13:15:00,38.81,38.82,38.8,38.82,38900.0,30.0888,30.0966,30.0811,30.0966,38900.0
2013-01-16 13:20:00,38.82,38.84,38.82,38.83,42100.0,30.0966,30.1121,30.0966,30.1043,42100.0
2013-01-16 13:25:00,38.83,38.83,38.81,38.82,22800.0,30.1043,30.1043,30.0888,30.0966,22800.0
2013-01-16 13:30:00,38.83,38.86,38.82,38.85,32600.0,30.1043,30.1276,30.0966,30.1199,32600.0
2013-01-16 13:35:00,38.85,38.86,38.85,38.86,15000.0,30.1199,30.1276,30.1199,30.1276,15000.0
2013-01-16 13:40:00,38.86,38.89,38.86,38.87,25400.0,30.1276,30.1509,30.1276,30.1354,25400.0
2013-01-16 13:45:00,38.87,38.87,38.85,38.85,18500.0,30.1354,30.1354,30.1199,30.1199,18500.0
2013-01-16 13:50:00,38.86,38.86,38.84,38.84,5900.0,30.1276,30.1276,30.1121,30.1121,5900.0
2013-01-16 13:55:00,38.85,38.85,38.83,38.84,58000.0,30.1199,30.1199,30.1043,30.1121,58000.0
2013-01-16 14:00:00,38.83,38.86,38.83,38.86,32500.0,30.1043,30.1276,30.1043,30.1276,32500.0
2013-01-16 14:05:00,38.85,38.85,38.82,38.83,28000.0,30.1199,30.1199,30.0966,30.1043,28000.0
2013-01-16 14:10:00,38.82,38.85,38.82,38.84,46800.0,30.0966,30.1199,30.0966,30.1121,46800.0
2013-01-16 14:15:00,38.84,38.85,38.83,38.84,42900.0,30.1121,30.1199,30.1043,30.1121,42900.0
2013-01-16 14:20:00,38.85,38.85,38.84,38.84,10700.0,30.1199,30.1199,30.1121,30.1121,10700.0
2013-01-16 14:25:00,38.84,38.85,38.83,38.85,60800.0,30.1121,30.1199,30.1043,30.1199,60800.0
2013-01-16 14:30:00,38.85,38.87,38.85,38.87,32400.0,30.1199,30.1354,30.1199,30.1354,32400.0
2013-01-16 14:35:00,38.86,38.89,38.86,38.88,191500.0,30.1276,30.1509,30.1276,30.1431,191500.0
2013-01-16 14:40:00,38.88,38.88,38.86,38.87,14200.0,30.1431,30.1431,30.1276,30.1354,14200.0
2013-01-16 14:45:00,38.87,38.87,38.85,38.87,58400.0,30.1354,30.1354,30.1199,30.1354,58400.0
2013-01-16 14:50:00,38.86,38.88,38.86,38.88,11300.0,30.1276,30.1431,30.1276,30.1431,11300.0
2013-01-16 14:55:00,38.88,38.89,38.87,38.88,64700.0,30.1431,30.1509,30.1354,30.1431,64700.0
2013-01-16 15:00:00,38.88,38.88,38.84,38.85,55000.0,30.1431,30.1431,30.1121,30.1199,55000.0
2013-01-16 15:05:00,38.85,38.85,38.84,38.85,33400.0,30.1199,30.1199,30.1121,30.1199,33400.0
2013-01-16 15:10:00,38.84,38.86,38.84,38.86,96100.0,30.1121,30.1276,30.1121,30.1276,96100.0
2013-01-16 15:15:00,38.85,38.87,38.85,38.86,33700.0,30.1199,30.1354,30.1199,30.1276,33700.0
2013-01-16 15:20:00,38.85,38.86,38.83,38.84,93400.0,30.1199,30.1276,30.1043,30.1121,93400.0
2013-01-16 15:25:00,38.84,38.85,38.83,38.83,105300.0,30.1121,30.1199,30.1043,30.1043,105300.0
2013-01-16 15:30:00,38.84,38.85,38.83,38.84,56100.0,30.1121,30.1199,30.1043,30.1121,56100.0
2013-01-16 15:35:00,38.85,38.87,38.84,38.86,32800.0,30.1199,30.1354,30.1121,30.1276,32800.0
2013-01-16 15:40:00,38.85,38.87,38.84,38.86,122300.0,30.1199,30.1354,30.1121,30.1276,122300.0
2013-01-16 15:45:00,38.86,38.86,38.83,38.85,164400.0,30.1276,30.1276,30.1043,30.1199,164400.0
2013-01-16 15:50:00,38.84,38.86,38.81,38.84,142000.0,30.1121,30.1276,30.0888,30.1121,142000.0
2013-01-16 15:55:00,38.84,38.85,38.81,38.81,432000.0,30.1121,30.1199,30.0888,30.0888,432000.0
2013-01-17 09:30:00,39.1,39.1,39.0,39.07,241700.0,30.3137,30.3137,30.2361,30.2904,241700.0
2013-01-17 09:35:00,39.07,39.07,39.0,39.02,101400.0,30.2904,30.2904,30.2361,30.2517,101400.0
2013-01-17 09:40:00,39.03,39.03,38.99,39.02,208800.0,30.2594,30.2594,30.2284,30.2517,208800.0
2013-01-17 09:45:00,39.02,39.03,39.01,39.02,136700.0,30.2517,30.2594,30.2439,30.2517,136700.0
2013-01-17 09:50:00,39.01,39.03,39.01,39.02,15100.0,30.2439,30.2594,30.2439,30.2517,15100.0
2013-01-17 09:55:00,39.01,39.04,39.01,39.04,33500.0,30.2439,30.2672,30.2439,30.2672,33500.0
2013-01-17 10:00:00,39.03,39.03,38.98,38.99,364500.0,30.2594,30.2594,30.2206,30.2284,364500.0
2013-01-17 10:05:00,39.0,39.05,39.0,39.04,87700.0,30.2361,30.2749,30.2361,30.2672,87700.0
2013-01-17 10:10:00,39.04,39.07,39.02,39.07,129700.0,30.2672,30.2904,30.2517,30.2904,129700.0
2013-01-17 10:15:00,39.07,39.1,39.05,39.06,149300.0,30.2904,30.3137,30.2749,30.2827,149300.0
2013-01-17 10:20:00,39.05,39.07,39.04,39.04,67600.0,30.2749,30.2904,30.2672,30.2672,67600.0
2013-01-17 10:25:00,39.04,39.05,39.02,39.03,22800.0,30.2672,30.2749,30.2517,30.2594,22800.0
2013-01-17 10:30:00,39.03,39.05,39.02,39.05,18900.0,30.2594,30.2749,30.2517,30.2749,18900.0
2013-01-17 10:35:00,39.05,39.06,39.04,39.06,15600.0,30.2749,30.2827,30.2672,30.2827,15600.0
2013-01-17 10:40:00,39.05,39.05,39.02,39.02,43800.0,30.2749,30.2749,30.2517,30.2517,43800.0
2013-01-17 10:45:00,39.02,39.03,39.0,39.0,31200.0,30.2517,30.2594,30.2361,30.2361,31200.0
2013-01-17 10:50:00,39.0,39.04,39.0,39.04,25000.0,30.2361,30.2672,30.2361,30.2672,25000.0
2013-01-17 10:55:00,39.04,39.04,39.01,39.03,45500.0,30.2672,30.2672,30.2439,30.2594,45500.0
2013-01-17 11:00:00,39.02,39.04,39.02,39.04,19200.0,30.2517,30.2672,30.2517,30.2672,19200.0
2013-01-17 11:05:00,39.04,39.04,39.01,39.03,29300.0,30.2672,30.2672,30.2439,30.2594,29300.0
2013-01-17 11:10:00,39.03,39.05,39.02,39.02,63400.0,30.2594,30.2749,30.2517,30.2517,63400.0
2013-01-17 11:15:00,39.02,39.04,39.02,39.02,18000.0,30.2517,30.2672,30.2517,30.2517,18000.0
2013-01-17 11:20:00,39.02,39.05,39.02,39.03,40300.0,30.2517,30.2749,30.2517,30.2594,40300.0
2013-01-17 11:25:00,39.03,39.05,39.03,39.04,13900.0,30.2594,30.2749,30.2594,30.2672,13900.0
2013-01-17 11:30:00,39.05,39.09,39.05,39.08,33900.0,30.2749,30.3059,30.2749,30.2982,33900.0
2013-01-17 11:35:00,39.09,39.11,39.09,39.1,88500.0,30.3059,30.3214,30.3059,30.3137,88500.0
2013-01-17 11:40:00,39.1,39.11,39.09,39.09,54500.0,30.3137,30.3214,30.3059,30.3059,54500.0
2013-01-17 11:45:00,39.09,39.12,39.09,39.12,27500.0,30.3059,30.3292,30.3059,30.3292,27500.0
2013-01-17 11:50:00,39.11,39.13,39.09,39.1,52400.0,30.3214,30.3369,30.3059,30.3137,52400.0
2013-01-17 11:55:00,39.11,39.11,39.09,39.09,42900.0,30.3214,30.3214,30.3059,30.3059,42900.0
2013-01-17 12:00:00,39.08,39.1,39.08,39.09,18100.0,30.2982,30.3137,30.2982,30.3059,18100.0
2013-01-17 12:05:00,39.1,39.11,39.09,39.1,14900.0,30.3137,30.3214,30.3059,30.3137,14900.0
2013-01-17 12:10:00,39.1,39.14,39.1,39.13,110600.0,30.3137,30.3447,30.3137,30.3369,110600.0
2013-01-17 12:15:00,39.13,39.16,39.13,39.16,131000.0,30.3369,30.3602,30.3369,30.3602,131000.0
2013-01-17 12:20:00,39.15,39.18,39.15,39.17,36900.0,30.3524,30.3757,30.3524,30.3679,36900.0
2013-01-17 12:25:00,39.17,39.19,39.17,39.19,59100.0,30.3679,30.3835,30.3679,30.3835,59100.0
2013-01-17 12:30:00,39.18,39.19,39.17,39.19,21800.0,30.3757,30.3835,30.3679,30.3835,21800.0
2013-01-17 12:35:00,39.18,39.21,39.18,39.2,37000.0,30.3757,30.399,30.3757,30.3912,37000.0
2013-01-17 12:40:00,39.2,39.2,39.18,39.18,130800.0,30.3912,30.3912,30.3757,30.3757,130800.0
2013-01-17 12:45:00,39.18,39.18,39.16,39.16,37200.0,30.3757,30.3757,30.3602,30.3602,37200.0
2013-01-17 12:50:00,39.16,39.16,39.14,39.16,44800.0,30.3602,30.3602,30.3447,30.3602,44800.0
2013-01-17 12:55:00,39.16,39.17,39.14,39.15,26600.0,30.3602,30.3679,30.3447,30.3524,26600.0
2013-01-17 13:00:00,39.15,39.18,39.15,39.18,11200.0,30.3524,30.3757,30.3524,30.3757,11200.0
2013-01-17 13:05:00,39.17,39.18,39.15,39.15,10400.0,30.3679,30.3757,30.3524,30.3524,10400.0
2013-01-17 13:10:00,39.15,39.17,39.15,39.17,10600.0,30.3524,30.3679,30.3524,30.3679,10600.0
2013-01-17 13:15:00,39.17,39.18,39.16,39.17,33500.0,30.3679,30.3757,30.3602,30.3679,33500.0
2013-01-17 13:20:00,39.17,39.18,39.15,39.16,9900.0,30.3679,30.3757,30.3524,30.3602,9900.0
2013-01-17 13:25:00,39.16,39.16,39.13,39.15,49700.0,30.3602,30.3602,30.3369,30.3524,49700.0
2013-01-17 13:30:00,39.14,39.15,39.12,39.14,61300.0,30.3447,30.3524,30.3292,30.3447,61300.0
2013-01-17 13:35:00,39.14,39.14,39.11,39.13,89100.0,30.3447,30.3447,30.3214,30.3369,89100.0
2013-01-17 13:40:00,39.12,39.16,39.12,39.15,40500.0,30.3292,30.3602,30.3292,30.3524,40500.0
2013-01-17 13:45:00,39.15,39.16,39.14,39.15,18900.0,30.3524,30.3602,30.3447,30.3524,18900.0
2013-01-17 13:50:00,39.15,39.16,39.14,39.16,27800.0,30.3524,30.3602,30.3447,30.3602,27800.0
2013-01-17 13:55:00,39.16,39.18,39.15,39.17,34400.0,30.3602,30.3757,30.3524,30.3679,34400.0
2013-01-17 14:00:00,39.18,39.2,39.16,39.19,97700.0,30.3757,30.3912,30.3602,30.3835,97700.0
2013-01-17 14:05:00,39.19,39.21,39.18,39.2,154500.0,30.3835,30.399,30.3757,30.3912,154500.0
2013-01-17 14:10:00,39.2,39.22,39.19,39.19,57700.0,30.3912,30.4067,30.3835,30.3835,57700.0
2013-01-17 14:15:00,39.19,39.2,39.18,39.2,20100.0,30.3835,30.3912,30.3757,30.3912,20100.0
2013-01-17 14:20:00,39.2,39.23,39.19,39.21,47900.0,30.3912,30.4145,30.3835,30.399,47900.0
2013-01-17 14:25:00,39.21,39.21,39.18,39.19,18700.0,30.399,30.399,30.3757,30.3835,18700.0
2013-01-17 14:30:00,39.19,39.2,39.18,39.2,18400.0,30.3835,30.3912,30.3757,30.3912,18400.0
2013-01-17 14:35:00,39.2,39.21,39.2,39.2,12800.0,30.3912,30.399,30.3912,30.3912,12800.0
2013-01-17 14:40:00,39.2,39.22,39.2,39.21,34300.0,30.3912,30.4067,30.3912,30.399,34300.0
2013-01-17 14:45:00,39.21,39.22,39.19,39.19,33600.0,30.399,30.4067,30.3835,30.3835,33600.0
2013-01-17 14:50:00,39.2,39.21,39.18,39.19,48600.0,30.3912,30.399,30.3757,30.3835,48600.0
2013-01-17 14:55:00,39.18,39.19,39.17,39.17,69800.0,30.3757,30.3835,30.3679,30.3679,69800.0
2013-01-17 15:00:00,39.17,39.18,39.16,39.16,74400.0,30.3679,30.3757,30.3602,30.3602,74400.0
2013-01-17 15:05:00,39.16,39.17,39.15,39.17,47100.0,30.3602,30.3679,30.3524,30.3679,47100.0
2013-01-17 15:10:00,39.17,39.18,39.17,39.17,22400.0,30.3679,30.3757,30.3679,30.3679,22400.0
2013-01-17 15:15:00,39.18,39.2,39.17,39.19,22000.0,30.3757,30.3912,30.3679,30.3835,22000.0
2013-01-17 15:20:00,39.19,39.2,39.17,39.17,138900.0,30.3835,30.3912,30.3679,30.3679,138900.0
2013-01-17 15:25:00,39.18,39.18,39.16,39.18,33700.0,30.3757,30.3757,30.3602,30.3757,33700.0
2013-01-17 15:30:00,39.18,39.2,39.16,39.18,49100.0,30.3757,30.3912,30.3602,30.3757,49100.0
2013-01-17 15:35:00,39.19,39.2,39.17,39.19,175500.0,30.3835,30.3912,30.3679,30.3835,175500.0
2013-01-17 15:40:00,39.19,39.2,39.18,39.19,105000.0,30.3835,30.3912,30.3757,30.3835,105000.0
2013-01-17 15:45:00,39.19,39.19,39.17,39.18,130800.0,30.3835,30.3835,30.3679,30.3757,130800.0
2013-01-17 15:50:00,39.18,39.18,39.13,39.13,114700.0,30.3757,30.3757,30.3369,30.3369,114700.0
2013-01-17 15:55:00,39.14,39.15,39.11,39.11,366100.0,30.3447,30.3524,30.3214,30.3214,366100.0
2013-01-18 09:30:00,39.01,39.25,39.01,39.22,77000.0,30.2439,30.43,30.2439,30.4067,77000.0
2013-01-18 09:35:00,39.21,39.22,39.1,39.11,146100.0,30.399,30.4067,30.3137,30.3214,146100.0
2013-01-18 09:40:00,39.11,39.17,39.1,39.16,57700.0,30.3214,30.3679,30.3137,30.3602,57700.0
2013-01-18 09:45:00,39.15,39.17,39.14,39.14,66100.0,30.3524,30.3679,30.3447,30.3447,66100.0
2013-01-18 09:50:00,39.13,39.16,39.12,39.12,119000.0,30.3369,30.3602,30.3292,30.3292,119000.0
2013-01-18 09:55:00,39.14,39.16,39.11,39.16,84700.0,30.3447,30.3602,30.3214,30.3602,84700.0
2013-01-18 10:00:00,39.17,39.17,39.13,39.14,103800.0,30.3679,30.3679,30.3369,30.3447,103800.0
2013-01-18 10:05:00,39.14,39.15,39.13,39.15,77700.0,30.3447,30.3524,30.3369,30.3524,77700.0
2013-01-18 10:10:00,39.15,39.15,39.13,39.14,19700.0,30.3524,30.3524,30.3369,30.3447,19700.0
2013-01-18 10:15:00,39.15,39.15,39.11,39.12,19500.0,30.3524,30.3524,30.3214,30.3292,19500.0
2013-01-18 10:20:00,39.11,39.12,39.09,39.1,82400.0,30.3214,30.3292,30.3059,30.3137,82400.0
2013-01-18 10:25:00,39.09,39.1,39.08,39.09,14400.0,30.3059,30.3137,30.2982,30.3059,14400.0
2013-01-18 10:30:00,39.09,39.1,39.07,39.09,82300.0,30.3059,30.3137,30.2904,30.3059,82300.0
2013-01-18 10:35:00,39.08,39.1,39.07,39.09,52000.0,30.2982,30.3137,30.2904,30.3059,52000.0
2013-01-18 10:40:00,39.09,39.1,39.07,39.08,58600.0,30.3059,30.3137,30.2904,30.2982,58600.0
2013-01-18 10:45:00,39.08,39.08,39.07,39.07,18700.0,30.2982,30.2982,30.2904,30.2904,18700.0
2013-01-18 10:50:00,39.07,39.07,39.04,39.05,314700.0,30.2904,30.2904,30.2672,30.2749,314700.0
2013-01-18 10:55:00,39.05,39.07,39.05,39.06,55700.0,30.2749,30.2904,30.2749,30.2827,55700.0
2013-01-18 11:00:00,39.06,39.07,39.03,39.06,104100.0,30.2827,30.2904,30.2594,30.2827,104100.0
2013-01-18 11:05:00,39.06,39.07,39.04,39.04,80300.0,30.2827,30.2904,30.2672,30.2672,80300.0
2013-01-18 11:10:00,39.03,39.05,39.02,39.03,57100.0,30.2594,30.2749,30.2517,30.2594,57100.0
2013-01-18 11:15:00,39.03,39.1,39.02,39.09,58800.0,30.2594,30.3137,30.2517,30.3059,58800.0
2013-01-18 11:20:00,39.09,39.13,39.09,39.12,38900.0,30.3059,30.3369,30.3059,30.3292,38900.0
2013-01-18 11:25:00,39.12,39.13,39.12,39.12,99500.0,30.3292,30.3369,30.3292,30.3292,99500.0
2013-01-18 11:30:00,39.13,39.13,39.09,39.1,42000.0,30.3369,30.3369,30.3059,30.3137,42000.0
2013-01-18 11:35:00,39.1,39.11,39.1,39.11,10200.0,30.3137,30.3214,30.3137,30.3214,10200.0
2013-01-18 11:40:00,39.11,39.11,39.09,39.09,7300.0,30.3214,30.3214,30.3059,30.3059,7300.0
2013-01-18 11:45:00,39.09,39.09,39.04,39.05,30900.0,30.3059,30.3059,30.2672,30.2749,30900.0
2013-01-18 11:50:00,39.05,39.06,39.04,39.05,82800.0,30.2749,30.2827,30.2672,30.2749,82800.0
2013-01-18 11:55:00,39.06,39.07,39.05,39.05,53000.0,30.2827,30.2904,30.2749,30.2749,53000.0
2013-01-18 12:00:00,39.05,39.06,39.04,39.05,159000.0,30.2749,30.2827,30.2672,30.2749,159000.0
2013-01-18 12:05:00,39.05,39.05,39.03,39.05,46100.0,30.2749,30.2749,30.2594,30.2749,46100.0
2013-01-18 12:10:00,39.05,39.05,39.04,39.05,61100.0,30.2749,30.2749,30.2672,30.2749,61100.0
2013-01-18 12:15:00,39.05,39.05,39.01,39.02,119800.0,30.2749,30.2749,30.2439,30.2517,119800.0
2013-01-18 12:20:00,39.02,39.04,39.02,39.04,189400.0,30.2517,30.2672,30.2517,30.2672,189400.0
2013-01-18 12:25:00,39.04,39.05,39.04,39.05,31600.0,30.2672,30.2749,30.2672,30.2749,31600.0
2013-01-18 12:30:00,39.04,39.06,39.04,39.06,30500.0,30.2672,30.2827,30.2672,30.2827,30500.0
2013-01-18 12:35:00,39.06,39.08,39.06,39.06,19100.0,30.2827,30.2982,30.2827,30.2827,19100.0
2013-01-18 12:40:00,39.06,39.07,39.05,39.07,11800.0,30.2827,30.2904,30.2749,30.2904,11800.0
2013-01-18 12:45:00,39.07,39.09,39.07,39.08,17500.0,30.2904,30.3059,30.2904,30.2982,17500.0
2013-01-18 12:50:00,39.08,39.13,39.08,39.11,83400.0,30.2982,30.3369,30.2982,30.3214,83400.0
2013-01-18 12:55:00,39.11,39.12,39.1,39.11,16600.0,30.3214,30.3292,30.3137,30.3214,16600.0
2013-01-18 13:00:00,39.11,39.14,39.11,39.14,127400.0,30.3214,30.3447,30.3214,30.3447,127400.0
2013-01-18 13:05:00,39.14,39.16,39.14,39.16,105300.0,30.3447,30.3602,30.3447,30.3602,105300.0
2013-01-18 13:10:00,39.17,39.17,39.15,39.17,215400.0,30.3679,30.3679,30.3524,30.3679,215400.0
2013-01-18 13:15:00,39.16,39.19,39.16,39.18,123900.0,30.3602,30.3835,30.3602,30.3757,123900.0
2013-01-18 13:20:00,39.19,39.19,39.17,39.18,52400.0,30.3835,30.3835,30.3679,30.3757,52400.0
2013-01-18 13:25:00,39.18,39.21,39.18,39.21,12300.0,30.3757,30.399,30.3757,30.399,12300.0
2013-01-18 13:30:00,39.21,39.22,39.2,39.21,21900.0,30.399,30.4067,30.3912,30.399,21900.0
2013-01-18 13:35:00,39.21,39.22,39.2,39.2,6100.0,30.399,30.4067,30.3912,30.3912,6100.0
2013-01-18 13:40:00,39.21,39.22,39.2,39.22,12900.0,30.399,30.4067,30.3912,30.4067,12900.0
2013-01-18 13:45:00,39.22,39.22,39.21,39.21,23800.0,30.4067,30.4067,30.399,30.399,23800.0
2013-01-18 13:50:00,39.22,39.23,39.22,39.22,11800.0,30.4067,30.4145,30.4067,30.4067,11800.0
2013-01-18 13:55:00,39.21,39.21,39.2,39.2,13400.0,30.399,30.399,30.3912,30.3912,13400.0
2013-01-18 14:00:00,39.2,39.21,39.2,39.2,17400.0,30.3912,30.399,30.3912,30.3912,17400.0
2013-01-18 14:05:00,39.19,39.21,39.18,39.2,9300.0,30.3835,30.399,30.3757,30.3912,9300.0
2013-01-18 14:10:00,39.2,39.21,39.19,39.19,29300.0,30.3912,30.399,30.3835,30.3835,29300.0
2013-01-18 14:15:00,39.2,39.2,39.19,39.19,10500.0,30.3912,30.3912,30.3835,30.3835,10500.0
2013-01-18 14:20:00,39.19,39.2,39.18,39.19,42400.0,30.3835,30.3912,30.3757,30.3835,42400.0
2013-01-18 14:25:00,39.19,39.21,39.19,39.21,28800.0,30.3835,30.399,30.3835,30.399,28800.0
2013-01-18 14:30:00,39.2,39.2,39.18,39.19,31800.0,30.3912,30.3912,30.3757,30.3835,31800.0
2013-01-18 14:35:00,39.2,39.21,39.19,39.21,41300.0,30.3912,30.399,30.3835,30.399,41300.0
2013-01-18 14:40:00,39.22,39.24,39.22,39.22,16100.0,30.4067,30.4222,30.4067,30.4067,16100.0
2013-01-18 14:45:00,39.23,39.23,39.2,39.2,29600.0,30.4145,30.4145,30.3912,30.3912,29600.0
2013-01-18 14:50:00,39.2,39.2,39.19,39.19,7700.0,30.3912,30.3912,30.3835,30.3835,7700.0
2013-01-18 14:55:00,39.19,39.19,39.17,39.18,31800.0,30.3835,30.3835,30.3679,30.3757,31800.0
2013-01-18 15:00:00,39.18,39.18,39.07,39.15,361300.0,30.3757,30.3757,30.2904,30.3524,361300.0
2013-01-18 15:05:00,39.16,39.18,39.16,39.18,21600.0,30.3602,30.3757,30.3602,30.3757,21600.0
2013-01-18 15:10:00,39.18,39.19,39.17,39.17,14300.0,30.3757,30.3835,30.3679,30.3679,14300.0
2013-01-18 15:15:00,39.18,39.2,39.17,39.19,45900.0,30.3757,30.3912,30.3679,30.3835,45900.0
2013-01-18 15:20:00,39.2,39.2,39.18,39.19,18800.0,30.3912,30.3912,30.3757,30.3835,18800.0
2013-01-18 15:25:00,39.2,39.21,39.19,39.21,38500.0,30.3912,30.399,30.3835,30.399,38500.0
2013-01-18 15:30:00,39.21,39.25,39.2,39.24,133500.0,30.399,30.43,30.3912,30.4222,133500.0
2013-01-18 15:35:00,39.24,39.29,39.24,39.28,58600.0,30.4222,30.461,30.4222,30.4532,58600.0
2013-01-18 15:40:00,39.28,39.3,39.26,39.3,128000.0,30.4532,30.4687,30.4377,30.4687,128000.0
2013-01-18 15:45:00,39.3,39.33,39.3,39.33,105000.0,30.4687,30.492,30.4687,30.492,105000.0
2013-01-18 15:50:00,39.33,39.34,39.31,39.33,381900.0,30.492,30.4997,30.4765,30.492,381900.0
2013-01-18 15:55:00,39.33,39.35,39.32,39.32,1160800.0,30.492,30.5075,30.4842,30.4842,1160800.0
2013-01-22 09:30:00,39.34,39.46,39.34,39.43,233300.0,30.4997,30.5928,30.4997,30.5695,233300.0
2013-01-22 09:35:00,39.44,39.47,39.42,39.42,114800.0,30.5773,30.6005,30.5618,30.5618,114800.0
2013-01-22 09:40:00,39.41,39.41,39.34,39.36,81100.0,30.554,30.554,30.4997,30.5152,81100.0
2013-01-22 09:45:00,39.36,39.44,39.36,39.43,187300.0,30.5152,30.5773,30.5152,30.5695,187300.0
2013-01-22 09:50:00,39.44,39.46,39.43,39.46,59900.0,30.5773,30.5928,30.5695,30.5928,59900.0
2013-01-22 09:55:00,39.46,39.52,39.46,39.49,95800.0,30.5928,30.6393,30.5928,30.616,95800.0
2013-01-22 10:00:00,39.48,39.48,39.41,39.46,94800.0,30.6083,30.6083,30.554,30.5928,94800.0
2013-01-22 10:05:00,39.46,39.51,39.45,39.51,47100.0,30.5928,30.6315,30.585,30.6315,47100.0
2013-01-22 10:10:00,39.51,39.52,39.44,39.46,96200.0,30.6315,30.6393,30.5773,30.5928,96200.0
2013-01-22 10:15:00,39.44,39.45,39.42,39.44,49100.0,30.5773,30.585,30.5618,30.5773,49100.0
2013-01-22 10:20:00,39.44,39.44,39.41,39.42,32900.0,30.5773,30.5773,30.554,30.5618,32900.0
2013-01-22 10:25:00,39.41,39.43,39.39,39.4,59800.0,30.554,30.5695,30.5385,30.5463,59800.0
2013-01-22 10:30:00,39.39,39.4,39.36,39.36,51300.0,30.5385,30.5463,30.5152,30.5152,51300.0
2013-01-22 10:35:00,39.36,39.38,39.35,39.38,24200.0,30.5152,30.5308,30.5075,30.5308,24200.0
2013-01-22 10:40:00,39.38,39.43,39.38,39.41,117000.0,30.5308,30.5695,30.5308,30.554,117000.0
2013-01-22 10:45:00,39.41,39.45,39.41,39.45,110000.0,30.554,30.585,30.554,30.585,110000.0
2013-01-22 10:50:00,39.45,39.47,39.44,39.46,44000.0,30.585,30.6005,30.5773,30.5928,44000.0
2013-01-22 10:55:00,39.46,39.49,39.46,39.48,73100.0,30.5928,30.616,30.5928,30.6083,73100.0
2013-01-22 11:00:00,39.48,39.48,39.45,39.47,37500.0,30.6083,30.6083,30.585,30.6005,37500.0
2013-01-22 11:05:00,39.47,39.5,39.47,39.5,47500.0,30.6005,30.6238,30.6005,30.6238,47500.0
2013-01-22 11:10:00,39.5,39.51,39.49,39.5,54200.0,30.6238,30.6315,30.616,30.6238,54200.0
2013-01-22 11:15:00,39.5,39.55,39.5,39.55,52100.0,30.6238,30.6626,30.6238,30.6626,52100.0
2013-01-22 11:20:00,39.55,39.59,39.55,39.58,158900.0,30.6626,30.6936,30.6626,30.6858,158900.0
2013-01-22 11:25:00,39.58,39.59,39.57,39.58,32700.0,30.6858,30.6936,30.6781,30.6858,32700.0
2013-01-22 11:30:00,39.58,39.6,39.58,39.6,58900.0,30.6858,30.7013,30.6858,30.7013,58900.0
2013-01-22 11:35:00,39.59,39.61,39.59,39.61,102100.0,30.6936,30.7091,30.6936,30.7091,102100.0
2013-01-22 11:40:00,39.61,39.64,39.61,39.64,85000.0,30.7091,30.7323,30.7091,30.7323,85000.0
2013-01-22 11:45:00,39.64,39.64,39.61,39.61,38400.0,30.7323,30.7323,30.7091,30.7091,38400.0
2013-01-22 11:50:00,39.62,39.65,39.61,39.64,86200.0,30.7168,30.7401,30.7091,30.7323,86200.0
2013-01-22 11:55:00,39.64,39.65,39.62,39.65,47500.0,30.7323,30.7401,30.7168,30.7401,47500.0
2013-01-22 12:00:00,39.65,39.68,39.64,39.66,187800.0,30.7401,30.7633,30.7323,30.7478,187800.0
2013-01-22 12:05:00,39.66,39.68,39.66,39.66,36900.0,30.7478,30.7633,30.7478,30.7478,36900.0
2013-01-22 12:10:00,39.66,39.69,39.65,39.69,32600.0,30.7478,30.7711,30.7401,30.7711,32600.0
2013-01-22 12:15:00,39.69,39.72,39.69,39.69,46900.0,30.7711,30.7944,30.7711,30.7711,46900.0
2013-01-22 12:20:00,39.7,39.7,39.68,39.68,28600.0,30.7788,30.7788,30.7633,30.7633,28600.0
2013-01-22 12:25:00,39.69,39.72,39.69,39.72,30600.0,30.7711,30.7944,30.7711,30.7944,30600.0
2013-01-22 12:30:00,39.72,39.74,39.71,39.73,32000.0,30.7944,30.8099,30.7866,30.8021,32000.0
2013-01-22 12:35:00,39.73,39.75,39.71,39.72,68900.0,30.8021,30.8176,30.7866,30.7944,68900.0
2013-01-22 12:40:00,39.71,39.74,39.71,39.74,24000.0,30.7866,30.8099,30.7866,30.8099,24000.0
2013-01-22 12:45:00,39.74,39.74,39.7,39.7,145400.0,30.8099,30.8099,30.7788,30.7788,145400.0
2013-01-22 12:50:00,39.7,39.71,39.68,39.69,138500.0,30.7788,30.7866,30.7633,30.7711,138500.0
2013-01-22 12:55:00,39.69,39.69,39.68,39.68,11700.0,30.7711,30.7711,30.7633,30.7633,11700.0
2013-01-22 13:00:00,39.68,39.69,39.67,39.69,97900.0,30.7633,30.7711,30.7556,30.7711,97900.0
2013-01-22 13:05:00,39.68,39.69,39.64,39.65,122400.0,30.7633,30.7711,30.7323,30.7401,122400.0
2013-01-22 13:10:00,39.65,39.67,39.64,39.67,21000.0,30.7401,30.7556,30.7323,30.7556,21000.0
2013-01-22 13:15:00,39.67,39.7,39.67,39.7,71800.0,30.7556,30.7788,30.7556,30.7788,71800.0
2013-01-22 13:20:00,39.69,39.71,39.67,39.67,270000.0,30.7711,30.7866,30.7556,30.7556,270000.0
2013-01-22 13:25:00,39.67,39.68,39.66,39.68,60200.0,30.7556,30.7633,30.7478,30.7633,60200.0
2013-01-22 13:30:00,39.68,39.68,39.65,39.66,10600.0,30.7633,30.7633,30.7401,30.7478,10600.0
2013-01-22 13:35:00,39.65,39.69,39.65,39.68,57100.0,30.7401,30.7711,30.7401,30.7633,57100.0
2013-01-22 13:40:00,39.67,39.71,39.67,39.71,23700.0,30.7556,30.7866,30.7556,30.7866,23700.0
2013-01-22 13:45:00,39.7,39.7,39.69,39.69,102800.0,30.7788,30.7788,30.7711,30.7711,102800.0
2013-01-22 13:50:00,39.69,39.7,39.69,39.7,17900.0,30.7711,30.7788,30.7711,30.7788,17900.0
2013-01-22 13:55:00,39.7,39.7,39.65,39.66,40100.0,30.7788,30.7788,30.7401,30.7478,40100.0
2013-01-22 14:00:00,39.66,39.67,39.64,39.66,63800.0,30.7478,30.7556,30.7323,30.7478,63800.0
2013-01-22 14:05:00,39.66,39.69,39.66,39.69,18700.0,30.7478,30.7711,30.7478,30.7711,18700.0
2013-01-22 14:10:00,39.69,39.7,39.68,39.7,55200.0,30.7711,30.7788,30.7633,30.7788,55200.0
2013-01-22 14:15:00,39.71,39.72,39.69,39.69,56100.0,30.7866,30.7944,30.7711,30.7711,56100.0
2013-01-22 14:20:00,39.69,39.7,39.68,39.68,19100.0,30.7711,30.7788,30.7633,30.7633,19100.0
2013-01-22 14:25:00,39.68,39.69,39.66,39.67,21800.0,30.7633,30.7711,30.7478,30.7556,21800.0
2013-01-22 14:30:00,39.68,39.7,39.68,39.7,25200.0,30.7633,30.7788,30.7633,30.7788,25200.0
2013-01-22 14:35:00,39.71,39.73,39.7,39.7,137900.0,30.7866,30.8021,30.7788,30.7788,137900.0
2013-01-22 14:40:00,39.69,39.71,39.68,39.71,22500.0,30.7711,30.7866,30.7633,30.7866,22500.0
2013-01-22 14:45:00,39.71,39.73,39.71,39.73,17200.0,30.7866,30.8021,30.7866,30.8021,17200.0
2013-01-22 14:50:00,39.72,39.75,39.71,39.74,131700.0,30.7944,30.8176,30.7866,30.8099,131700.0
2013-01-22 14:55:00,39.73,39.74,39.71,39.72,67900.0,30.8021,30.8099,30.7866,30.7944,67900.0
2013-01-22 15:00:00,39.72,39.72,39.7,39.71,119600.0,30.7944,30.7944,30.7788,30.7866,119600.0
2013-01-22 15:05:00,39.71,39.73,39.71,39.72,50400.0,30.7866,30.8021,30.7866,30.7944,50400.0
2013-01-22 15:10:00,39.72,39.73,39.67,39.69,329500.0,30.7944,30.8021,30.7556,30.7711,329500.0
2013-01-22 15:15:00,39.69,39.69,39.67,39.68,170700.0,30.7711,30.7711,30.7556,30.7633,170700.0
2013-01-22 15:20:00,39.68,39.69,39.67,39.69,91500.0,30.7633,30.7711,30.7556,30.7711,91500.0
2013-01-22 15:25:00,39.69,39.71,39.69,39.69,80300.0,30.7711,30.7866,30.7711,30.7711,80300.0
2013-01-22 15:30:00,39.68,39.7,39.67,39.67,152100.0,30.7633,30.7788,30.7556,30.7556,152100.0
2013-01-22 15:35:00,39.68,39.69,39.67,39.69,116600.0,30.7633,30.7711,30.7556,30.7711,116600.0
2013-01-22 15:40:00,39.68,39.69,39.66,39.66,154500.0,30.7633,30.7711,30.7478,30.7478,154500.0
2013-01-22 15:45:00,39.67,39.67,39.64,39.64,192900.0,30.7556,30.7556,30.7323,30.7323,192900.0
2013-01-22 15:50:00,39.65,39.66,39.63,39.66,294800.0,30.7401,30.7478,30.7246,30.7478,294800.0
2013-01-22 15:55:00,39.66,39.69,39.65,39.69,572000.0,30.7478,30.7711,30.7401,30.7711,572000.0
2013-01-23 09:30:00,39.62,39.65,39.52,39.6,133500.0,30.7168,30.7401,30.6393,30.7013,133500.0
2013-01-23 09:35:00,39.59,39.6,39.51,39.58,89200.0,30.6936,30.7013,30.6315,30.6858,89200.0
2013-01-23 09:40:00,39.59,39.6,39.51,39.51,105200.0,30.6936,30.7013,30.6315,30.6315,105200.0
2013-01-23 09:45:00,39.51,39.54,39.5,39.51,65900.0,30.6315,30.6548,30.6238,30.6315,65900.0
2013-01-23 09:50:00,39.52,39.53,39.49,39.51,264600.0,30.6393,30.647,30.616,30.6315,264600.0
2013-01-23 09:55:00,39.49,39.51,39.47,39.5,150900.0,30.616,30.6315,30.6005,30.6238,150900.0
2013-01-23 10:00:00,39.5,39.54,39.48,39.54,137600.0,30.6238,30.6548,30.6083,30.6548,137600.0
2013-01-23 10:05:00,39.55,39.56,39.54,39.55,73800.0,30.6626,30.6703,30.6548,30.6626,73800.0
2013-01-23 10:10:00,39.56,39.59,39.55,39.57,28200.0,30.6703,30.6936,30.6626,30.6781,28200.0
2013-01-23 10:15:00,39.58,39.58,39.52,39.52,43200.0,30.6858,30.6858,30.6393,30.6393,43200.0
2013-01-23 10:20:00,39.52,39.52,39.47,39.48,73900.0,30.6393,30.6393,30.6005,30.6083,73900.0
2013-01-23 10:25:00,39.47,39.48,39.44,39.45,43100.0,30.6005,30.6083,30.5773,30.585,43100.0
2013-01-23 10:30:00,39.46,39.46,39.4,39.4,236300.0,30.5928,30.5928,30.5463,30.5463,236300.0
2013-01-23 10:35:00,39.4,39.41,39.39,39.39,154300.0,30.5463,30.554,30.5385,30.5385,154300.0
2013-01-23 10:40:00,39.4,39.4,39.39,39.39,77700.0,30.5463,30.5463,30.5385,30.5385,77700.0
2013-01-23 10:45:00,39.39,39.39,39.37,39.38,36500.0,30.5385,30.5385,30.523,30.5308,36500.0
2013-01-23 10:50:00,39.38,39.41,39.38,39.4,38400.0,30.5308,30.554,30.5308,30.5463,38400.0
2013-01-23 10:55:00,39.41,39.43,39.4,39.43,21600.0,30.554,30.5695,30.5463,30.5695,21600.0
2013-01-23 11:00:00,39.43,39.45,39.41,39.44,74800.0,30.5695,30.585,30.554,30.5773,74800.0
2013-01-23 11:05:00,39.43,39.46,39.43,39.46,20800.0,30.5695,30.5928,30.5695,30.5928,20800.0
2013-01-23 11:10:00,39.47,39.5,39.46,39.48,23100.0,30.6005,30.6238,30.5928,30.6083,23100.0
2013-01-23 11:15:00,39.48,39.5,39.48,39.49,24900.0,30.6083,30.6238,30.6083,30.616,24900.0
2013-01-23 11:20:00,39.49,39.51,39.47,39.47,119900.0,30.616,30.6315,30.6005,30.6005,119900.0
2013-01-23 11:25:00,39.47,39.47,39.45,39.45,32600.0,30.6005,30.6005,30.585,30.585,32600.0
2013-01-23 11:30:00,39.45,39.46,39.44,39.44,16700.0,30.585,30.5928,30.5773,30.5773,16700.0
2013-01-23 11:35:00,39.45,39.46,39.44,39.46,35000.0,30.585,30.5928,30.5773,30.5928,35000.0
2013-01-23 11:40:00,39.46,39.47,39.45,39.45,53200.0,30.5928,30.6005,30.585,30.585,53200.0
2013-01-23 11:45:00,39.44,39.46,39.44,39.44,20300.0,30.5773,30.5928,30.5773,30.5773,20300.0
2013-01-23 11:50:00,39.44,39.48,39.44,39.46,147500.0,30.5773,30.6083,30.5773,30.5928,147500.0
2013-01-23 11:55:00,39.46,39.49,39.46,39.47,120100.0,30.5928,30.616,30.5928,30.6005,120100.0
2013-01-23 12:00:00,39.47,39.49,39.46,39.48,128000.0,30.6005,30.616,30.5928,30.6083,128000.0
2013-01-23 12:05:00,39.49,39.51,39.48,39.49,78400.0,30.616,30.6315,30.6083,30.616,78400.0
2013-01-23 12:10:00,39.48,39.49,39.47,39.47,16000.0,30.6083,30.616,30.6005,30.6005,16000.0
2013-01-23 12:15:00,39.48,39.48,39.47,39.48,16300.0,30.6083,30.6083,30.6005,30.6083,16300.0
2013-01-23 12:20:00,39.47,39.48,39.46,39.46,11300.0,30.6005,30.6083,30.5928,30.5928,11300.0
2013-01-23 12:25:00,39.46,39.47,39.45,39.47,13300.0,30.5928,30.6005,30.585,30.6005,13300.0
2013-01-23 12:30:00,39.47,39.47,39.46,39.47,14100.0,30.6005,30.6005,30.5928,30.6005,14100.0
2013-01-23 12:35:00,39.47,39.48,39.46,39.47,27400.0,30.6005,30.6083,30.5928,30.6005,27400.0
2013-01-23 12:40:00,39.47,39.48,39.47,39.48,9400.0,30.6005,30.6083,30.6005,30.6083,9400.0
2013-01-23 12:45:00,39.48,39.48,39.47,39.48,23800.0,30.6083,30.6083,30.6005,30.6083,23800.0
2013-01-23 12:50:00,39.48,39.48,39.47,39.48,9700.0,30.6083,30.6083,30.6005,30.6083,9700.0
2013-01-23 12:55:00,39.48,39.5,39.47,39.49,26400.0,30.6083,30.6238,30.6005,30.616,26400.0
2013-01-23 13:00:00,39.49,39.5,39.48,39.48,17900.0,30.616,30.6238,30.6083,30.6083,17900.0
2013-01-23 13:05:00,39.49,39.51,39.49,39.51,10900.0,30.616,30.6315,30.616,30.6315,10900.0
2013-01-23 13:10:00,39.51,39.52,39.51,39.51,37300.0,30.6315,30.6393,30.6315,30.6315,37300.0
2013-01-23 13:15:00,39.51,39.54,39.5,39.53,13300.0,30.6315,30.6548,30.6238,30.647,13300.0
2013-01-23 13:20:00,39.53,39.54,39.53,39.54,22300.0,30.647,30.6548,30.647,30.6548,22300.0
2013-01-23 13:25:00,39.54,39.54,39.52,39.52,29000.0,30.6548,30.6548,30.6393,30.6393,29000.0
2013-01-23 13:30:00,39.52,39.54,39.51,39.54,29900.0,30.6393,30.6548,30.6315,30.6548,29900.0
2013-01-23 13:35:00,39.53,39.54,39.52,39.53,33800.0,30.647,30.6548,30.6393,30.647,33800.0
2013-01-23 13:40:00,39.53,39.55,39.52,39.54,46600.0,30.647,30.6626,30.6393,30.6548,46600.0
2013-01-23 13:45:00,39.55,39.55,39.53,39.54,20300.0,30.6626,30.6626,30.647,30.6548,20300.0
2013-01-23 13:50:00,39.54,39.57,39.53,39.57,463300.0,30.6548,30.6781,30.647,30.6781,463300.0
2013-01-23 13:55:00,39.57,39.57,39.56,39.56,16400.0,30.6781,30.6781,30.6703,30.6703,16400.0
2013-01-23 14:00:00,39.57,39.59,39.56,39.58,66900.0,30.6781,30.6936,30.6703,30.6858,66900.0
2013-01-23 14:05:00,39.57,39.58,39.57,39.57,193500.0,30.6781,30.6858,30.6781,30.6781,193500.0
2013-01-23 14:10:00,39.58,39.59,39.57,39.58,140100.0,30.6858,30.6936,30.6781,30.6858,140100.0
2013-01-23 14:15:00,39.58,39.61,39.58,39.61,194600.0,30.6858,30.7091,30.6858,30.7091,194600.0
2013-01-23 14:20:00,39.61,39.61,39.59,39.6,151600.0,30.7091,30.7091,30.6936,30.7013,151600.0
2013-01-23 14:25:00,39.6,39.61,39.58,39.59,101700.0,30.7013,30.7091,30.6858,30.6936,101700.0
2013-01-23 14:30:00,39.59,39.59,39.57,39.57,36500.0,30.6936,30.6936,30.6781,30.6781,36500.0
2013-01-23 14:35:00,39.58,39.58,39.57,39.58,38000.0,30.6858,30.6858,30.6781,30.6858,38000.0
2013-01-23 14:40:00,39.58,39.58,39.57,39.57,142900.0,30.6858,30.6858,30.6781,30.6781,142900.0
2013-01-23 14:45:00,39.57,39.58,39.55,39.58,74200.0,30.6781,30.6858,30.6626,30.6858,74200.0
2013-01-23 14:50:00,39.58,39.58,39.55,39.55,51200.0,30.6858,30.6858,30.6626,30.6626,51200.0
2013-01-23 14:55:00,39.56,39.56,39.55,39.55,29400.0,30.6703,30.6703,30.6626,30.6626,29400.0
2013-01-23 15:00:00,39.55,39.56,39.54,39.56,71100.0,30.6626,30.6703,30.6548,30.6703,71100.0
2013-01-23 15:05:00,39.55,39.56,39.55,39.55,35900.0,30.6626,30.6703,30.6626,30.6626,35900.0
2013-01-23 15:10:00,39.55,39.56,39.54,39.54,38500.0,30.6626,30.6703,30.6548,30.6548,38500.0
2013-01-23 15:15:00,39.54,39.55,39.53,39.53,37000.0,30.6548,30.6626,30.647,30.647,37000.0
2013-01-23 15:20:00,39.53,39.54,39.51,39.51,66500.0,30.647,30.6548,30.6315,30.6315,66500.0
2013-01-23 15:25:00,39.51,39.52,39.5,39.51,61300.0,30.6315,30.6393,30.6238,30.6315,61300.0
2013-01-23 15:30:00,39.5,39.52,39.5,39.52,49500.0,30.6238,30.6393,30.6238,30.6393,49500.0
2013-01-23 15:35:00,39.52,39.52,39.51,39.51,54800.0,30.6393,30.6393,30.6315,30.6315,54800.0
2013-01-23 15:40:00,39.52,39.52,39.48,39.5,145300.0,30.6393,30.6393,30.6083,30.6238,145300.0
2013-01-23 15:45:00,39.5,39.51,39.5,39.5,92700.0,30.6238,30.6315,30.6238,30.6238,92700.0
2013-01-23 15:50:00,39.51,39.51,39.49,39.5,180600.0,30.6315,30.6315,30.616,30.6238,180600.0
2013-01-23 15:55:00,39.5,39.53,39.49,39.51,397600.0,30.6238,30.647,30.616,30.6315,397600.0
2013-01-24 09:30:00,39.5,39.67,39.5,39.66,81100.0,30.6238,30.7556,30.6238,30.7478,81100.0
2013-01-24 09:35:00,39.67,39.71,39.67,39.7,54400.0,30.7556,30.7866,30.7556,30.7788,54400.0
2013-01-24 09:40:00,39.71,39.78,39.69,39.76,118900.0,30.7866,30.8409,30.7711,30.8254,118900.0
2013-01-24 09:45:00,39.75,39.75,39.71,39.72,24100.0,30.8176,30.8176,30.7866,30.7944,24100.0
2013-01-24 09:50:00,39.72,39.73,39.7,39.7,46100.0,30.7944,30.8021,30.7788,30.7788,46100.0
2013-01-24 09:55:00,39.71,39.73,39.69,39.73,23000.0,30.7866,30.8021,30.7711,30.8021,23000.0
2013-01-24 10:00:00,39.73,39.77,39.72,39.77,65500.0,30.8021,30.8331,30.7944,30.8331,65500.0
2013-01-24 10:05:00,39.76,39.79,39.75,39.77,42900.0,30.8254,30.8486,30.8176,30.8331,42900.0
2013-01-24 10:10:00,39.78,39.78,39.71,39.73,49500.0,30.8409,30.8409,30.7866,30.8021,49500.0
2013-01-24 10:15:00,39.72,39.72,39.68,39.7,50000.0,30.7944,30.7944,30.7633,30.7788,50000.0
2013-01-24 10:20:00,39.71,39.71,39.68,39.69,247300.0,30.7866,30.7866,30.7633,30.7711,247300.0
2013-01-24 10:25:00,39.69,39.73,39.69,39.73,98500.0,30.7711,30.8021,30.7711,30.8021,98500.0
2013-01-24 10:30:00,39.72,39.74,39.71,39.73,90700.0,30.7944,30.8099,30.7866,30.8021,90700.0
2013-01-24 10:35:00,39.73,39.76,39.73,39.76,75200.0,30.8021,30.8254,30.8021,30.8254,75200.0
2013-01-24 10:40:00,39.76,39.78,39.76,39.77,89100.0,30.8254,30.8409,30.8254,30.8331,89100.0
2013-01-24 10:45:00,39.77,39.79,39.75,39.79,24300.0,30.8331,30.8486,30.8176,30.8486,24300.0
2013-01-24 10:50:00,39.79,39.81,39.78,39.81,41500.0,30.8486,30.8641,30.8409,30.8641,41500.0
2013-01-24 10:55:00,39.8,39.81,39.79,39.79,39400.0,30.8564,30.8641,30.8486,30.8486,39400.0
2013-01-24 11:00:00,39.78,39.82,39.78,39.82,72700.0,30.8409,30.8719,30.8409,30.8719,72700.0
2013-01-24 11:05:00,39.82,39.83,39.8,39.82,113300.0,30.8719,30.8796,30.8564,30.8719,113300.0
2013-01-24 11:10:00,39.81,39.83,39.8,39.83,67300.0,30.8641,30.8796,30.8564,30.8796,67300.0
2013-01-24 11:15:00,39.82,39.82,39.8,39.8,58800.0,30.8719,30.8719,30.8564,30.8564,58800.0
2013-01-24 11:20:00,39.8,39.84,39.8,39.83,48100.0,30.8564,30.8874,30.8564,30.8796,48100.0
2013-01-24 11:25:00,39.82,39.84,39.8,39.83,137900.0,30.8719,30.8874,30.8564,30.8796,137900.0
2013-01-24 11:30:00,39.83,39.84,39.8,39.82,65700.0,30.8796,30.8874,30.8564,30.8719,65700.0
2013-01-24 11:35:00,39.82,39.83,39.81,39.83,85700.0,30.8719,30.8796,30.8641,30.8796,85700.0
2013-01-24 11:40:00,39.83,39.83,39.8,39.81,35700.0,30.8796,30.8796,30.8564,30.8641,35700.0
2013-01-24 11:45:00,39.8,39.82,39.78,39.78,53500.0,30.8564,30.8719,30.8409,30.8409,53500.0
2013-01-24 11:50:00,39.79,39.8,39.77,39.78,144000.0,30.8486,30.8564,30.8331,30.8409,144000.0
2013-01-24 11:55:00,39.78,39.8,39.77,39.79,36800.0,30.8409,30.8564,30.8331,30.8486,36800.0
2013-01-24 12:00:00,39.8,39.8,39.73,39.75,68500.0,30.8564,30.8564,30.8021,30.8176,68500.0
2013-01-24 12:05:00,39.75,39.77,39.73,39.76,70600.0,30.8176,30.8331,30.8021,30.8254,70600.0
2013-01-24 12:10:00,39.75,39.77,39.75,39.77,44900.0,30.8176,30.8331,30.8176,30.8331,44900.0
2013-01-24 12:15:00,39.77,39.77,39.74,39.76,51400.0,30.8331,30.8331,30.8099,30.8254,51400.0
2013-01-24 12:20:00,39.76,39.77,39.76,39.77,12900.0,30.8254,30.8331,30.8254,30.8331,12900.0
2013-01-24 12:25:00,39.76,39.79,39.76,39.78,15200.0,30.8254,30.8486,30.8254,30.8409,15200.0
2013-01-24 12:30:00,39.77,39.77,39.74,39.76,52500.0,30.8331,30.8331,30.8099,30.8254,52500.0
2013-01-24 12:35:00,39.76,39.76,39.7,39.7,36400.0,30.8254,30.8254,30.7788,30.7788,36400.0
2013-01-24 12:40:00,39.7,39.72,39.7,39.7,158700.0,30.7788,30.7944,30.7788,30.7788,158700.0
2013-01-24 12:45:00,39.7,39.72,39.7,39.7,14900.0,30.7788,30.7944,30.7788,30.7788,14900.0
2013-01-24 12:50:00,39.71,39.71,39.69,39.7,29700.0,30.7866,30.7866,30.7711,30.7788,29700.0
2013-01-24 12:55:00,39.7,39.7,39.66,39.66,38800.0,30.7788,30.7788,30.7478,30.7478,38800.0
2013-01-24 13:00:00,39.66,39.69,39.65,39.67,43200.0,30.7478,30.7711,30.7401,30.7556,43200.0
2013-01-24 13:05:00,39.67,39.68,39.66,39.68,46200.0,30.7556,30.7633,30.7478,30.7633,46200.0
2013-01-24 13:10:00,39.68,39.69,39.66,39.66,20000.0,30.7633,30.7711,30.7478,30.7478,20000.0
2013-01-24 13:15:00,39.66,39.66,39.63,39.65,81800.0,30.7478,30.7478,30.7246,30.7401,81800.0
2013-01-24 13:20:00,39.66,39.69,39.66,39.69,62900.0,30.7478,30.7711,30.7478,30.7711,62900.0
2013-01-24 13:25:00,39.69,39.7,39.67,39.7,70200.0,30.7711,30.7788,30.7556,30.7788,70200.0
2013-01-24 13:30:00,39.7,39.7,39.65,39.65,40300.0,30.7788,30.7788,30.7401,30.7401,40300.0
2013-01-24 13:35:00,39.65,39.65,39.61,39.61,9500.0,30.7401,30.7401,30.7091,30.7091,9500.0
2013-01-24 13:40:00,39.6,39.6,39.54,39.54,159700.0,30.7013,30.7013,30.6548,30.6548,159700.0
2013-01-24 13:45:00,39.54,39.54,39.47,39.48,164300.0,30.6548,30.6548,30.6005,30.6083,164300.0
2013-01-24 13:50:00,39.49,39.55,39.48,39.55,39700.0,30.616,30.6626,30.6083,30.6626,39700.0
2013-01-24 13:55:00,39.55,39.56,39.53,39.54,45700.0,30.6626,30.6703,30.647,30.6548,45700.0
2013-01-24 14:00:00,39.54,39.55,39.49,39.49,39000.0,30.6548,30.6626,30.616,30.616,39000.0
2013-01-24 14:05:00,39.5,39.56,39.49,39.56,44900.0,30.6238,30.6703,30.616,30.6703,44900.0
2013-01-24 14:10:00,39.57,39.57,39.55,39.55,28600.0,30.6781,30.6781,30.6626,30.6626,28600.0
2013-01-24 14:15:00,39.55,39.57,39.55,39.55,17000.0,30.6626,30.6781,30.6626,30.6626,17000.0
2013-01-24 14:20:00,39.54,39.55,39.53,39.54,23700.0,30.6548,30.6626,30.647,30.6548,23700.0
2013-01-24 14:25:00,39.54,39.54,39.51,39.53,83700.0,30.6548,30.6548,30.6315,30.647,83700.0
2013-01-24 14:30:00,39.53,39.57,39.53,39.56,83300.0,30.647,30.6781,30.647,30.6703,83300.0
2013-01-24 14:35:00,39.56,39.58,39.56,39.56,31900.0,30.6703,30.6858,30.6703,30.6703,31900.0
2013-01-24 14:40:00,39.56,39.58,39.54,39.57,74600.0,30.6703,30.6858,30.6548,30.6781,74600.0
2013-01-24 14:45:00,39.58,39.59,39.57,39.59,182300.0,30.6858,30.6936,30.6781,30.6936,182300.0
2013-01-24 14:50:00,39.59,39.61,39.59,39.61,26200.0,30.6936,30.7091,30.6936,30.7091,26200.0
2013-01-24 14:55:00,39.62,39.62,39.59,39.6,32600.0,30.7168,30.7168,30.6936,30.7013,32600.0
2013-01-24 15:00:00,39.59,39.6,39.58,39.6,22600.0,30.6936,30.7013,30.6858,30.7013,22600.0
2013-01-24 15:05:00,39.59,39.61,39.58,39.6,53300.0,30.6936,30.7091,30.6858,30.7013,53300.0
2013-01-24 15:10:00,39.61,39.63,39.6,39.62,25700.0,30.7091,30.7246,30.7013,30.7168,25700.0
2013-01-24 15:15:00,39.63,39.66,39.63,39.64,94300.0,30.7246,30.7478,30.7246,30.7323,94300.0
2013-01-24 15:20:00,39.64,39.65,39.63,39.63,41200.0,30.7323,30.7401,30.7246,30.7246,41200.0
2013-01-24 15:25:00,39.63,39.67,39.63,39.67,32700.0,30.7246,30.7556,30.7246,30.7556,32700.0
2013-01-24 15:30:00,39.68,39.71,39.67,39.69,65500.0,30.7633,30.7866,30.7556,30.7711,65500.0
2013-01-24 15:35:00,39.69,39.72,39.66,39.67,97000.0,30.7711,30.7944,30.7478,30.7556,97000.0
2013-01-24 15:40:00,39.67,39.67,39.65,39.67,24800.0,30.7556,30.7556,30.7401,30.7556,24800.0
2013-01-24 15:45:00,39.67,39.67,39.62,39.64,171900.0,30.7556,30.7556,30.7168,30.7323,171900.0
2013-01-24 15:50:00,39.64,39.65,39.59,39.59,279800.0,30.7323,30.7401,30.6936,30.6936,279800.0
2013-01-24 15:55:00,39.59,39.64,39.59,39.61,1876700.0,30.6936,30.7323,30.6936,30.7091,1876700.0
2013-01-25 09:30:00,39.84,39.87,39.68,39.68,107200.0,30.8874,30.9106,30.7633,30.7633,107200.0
2013-01-25 09:35:00,39.69,39.72,39.67,39.69,65700.0,30.7711,30.7944,30.7556,30.7711,65700.0
2013-01-25 09:40:00,39.68,39.73,39.68,39.71,50900.0,30.7633,30.8021,30.7633,30.7866,50900.0
2013-01-25 09:45:00,39.72,39.73,39.62,39.64,171000.0,30.7944,30.8021,30.7168,30.7323,171000.0
2013-01-25 09:50:00,39.63,39.72,39.63,39.71,48300.0,30.7246,30.7944,30.7246,30.7866,48300.0
2013-01-25 09:55:00,39.71,39.71,39.68,39.71,49900.0,30.7866,30.7866,30.7633,30.7866,49900.0
2013-01-25 10:00:00,39.7,39.7,39.58,39.62,93900.0,30.7788,30.7788,30.6858,30.7168,93900.0
2013-01-25 10:05:00,39.62,39.63,39.6,39.61,39600.0,30.7168,30.7246,30.7013,30.7091,39600.0
2013-01-25 10:10:00,39.61,39.66,39.61,39.62,33700.0,30.7091,30.7478,30.7091,30.7168,33700.0
2013-01-25 10:15:00,39.62,39.67,39.62,39.66,153100.0,30.7168,30.7556,30.7168,30.7478,153100.0
2013-01-25 10:20:00,39.66,39.67,39.62,39.62,41800.0,30.7478,30.7556,30.7168,30.7168,41800.0
2013-01-25 10:25:00,39.62,39.62,39.55,39.56,95900.0,30.7168,30.7168,30.6626,30.6703,95900.0
2013-01-25 10:30:00,39.56,39.56,39.53,39.54,354000.0,30.6703,30.6703,30.647,30.6548,354000.0
2013-01-25 10:35:00,39.55,39.56,39.53,39.54,101300.0,30.6626,30.6703,30.647,30.6548,101300.0
2013-01-25 10:40:00,39.55,39.59,39.55,39.55,65400.0,30.6626,30.6936,30.6626,30.6626,65400.0
2013-01-25 10:45:00,39.55,39.55,39.52,39.53,178400.0,30.6626,30.6626,30.6393,30.647,178400.0
2013-01-25 10:50:00,39.53,39.55,39.52,39.54,47200.0,30.647,30.6626,30.6393,30.6548,47200.0
2013-01-25 10:55:00,39.54,39.56,39.53,39.55,209900.0,30.6548,30.6703,30.647,30.6626,209900.0
2013-01-25 11:00:00,39.54,39.61,39.5,39.59,701400.0,30.6548,30.7091,30.6238,30.6936,701400.0
2013-01-25 11:05:00,39.59,39.6,39.56,39.59,351100.0,30.6936,30.7013,30.6703,30.6936,351100.0
2013-01-25 11:10:00,39.59,39.6,39.58,39.59,43100.0,30.6936,30.7013,30.6858,30.6936,43100.0
2013-01-25 11:15:00,39.6,39.62,39.57,39.57,26400.0,30.7013,30.7168,30.6781,30.6781,26400.0
2013-01-25 11:20:00,39.57,39.59,39.57,39.58,19500.0,30.6781,30.6936,30.6781,30.6858,19500.0
2013-01-25 11:25:00,39.58,39.6,39.58,39.6,7800.0,30.6858,30.7013,30.6858,30.7013,7800.0
2013-01-25 11:30:00,39.6,39.63,39.6,39.63,20700.0,30.7013,30.7246,30.7013,30.7246,20700.0
2013-01-25 11:35:00,39.63,39.65,39.63,39.64,15400.0,30.7246,30.7401,30.7246,30.7323,15400.0
2013-01-25 11:40:00,39.64,39.65,39.61,39.62,72600.0,30.7323,30.7401,30.7091,30.7168,72600.0
2013-01-25 11:45:00,39.62,39.65,39.62,39.65,14200.0,30.7168,30.7401,30.7168,30.7401,14200.0
2013-01-25 11:50:00,39.65,39.65,39.61,39.61,37600.0,30.7401,30.7401,30.7091,30.7091,37600.0
2013-01-25 11:55:00,39.6,39.61,39.59,39.59,22600.0,30.7013,30.7091,30.6936,30.6936,22600.0
2013-01-25 12:00:00,39.6,39.65,39.59,39.65,25000.0,30.7013,30.7401,30.6936,30.7401,25000.0
2013-01-25 12:05:00,39.65,39.72,39.64,39.7,250500.0,30.7401,30.7944,30.7323,30.7788,250500.0
2013-01-25 12:10:00,39.71,39.71,39.68,39.69,30600.0,30.7866,30.7866,30.7633,30.7711,30600.0
2013-01-25 12:15:00,39.68,39.73,39.68,39.72,47400.0,30.7633,30.8021,30.7633,30.7944,47400.0
2013-01-25 12:20:00,39.71,39.72,39.69,39.7,15100.0,30.7866,30.7944,30.7711,30.7788,15100.0
2013-01-25 12:25:00,39.69,39.69,39.66,39.66,23400.0,30.7711,30.7711,30.7478,30.7478,23400.0
2013-01-25 12:30:00,39.66,39.68,39.66,39.67,9800.0,30.7478,30.7633,30.7478,30.7556,9800.0
2013-01-25 12:35:00,39.67,39.68,39.66,39.68,12600.0,30.7556,30.7633,30.7478,30.7633,12600.0
2013-01-25 12:40:00,39.68,39.71,39.68,39.7,14900.0,30.7633,30.7866,30.7633,30.7788,14900.0
2013-01-25 12:45:00,39.69,39.7,39.69,39.7,15600.0,30.7711,30.7788,30.7711,30.7788,15600.0
2013-01-25 12:50:00,39.7,39.72,39.69,39.72,136300.0,30.7788,30.7944,30.7711,30.7944,136300.0
2013-01-25 12:55:00,39.71,39.71,39.66,39.67,74300.0,30.7866,30.7866,30.7478,30.7556,74300.0
2013-01-25 13:00:00,39.67,39.68,39.66,39.68,23000.0,30.7556,30.7633,30.7478,30.7633,23000.0
2013-01-25 13:05:00,39.68,39.7,39.68,39.7,79500.0,30.7633,30.7788,30.7633,30.7788,79500.0
2013-01-25 13:10:00,39.69,39.72,39.69,39.7,51800.0,30.7711,30.7944,30.7711,30.7788,51800.0
2013-01-25 13:15:00,39.7,39.72,39.69,39.69,50500.0,30.7788,30.7944,30.7711,30.7711,50500.0
2013-01-25 13:20:00,39.68,39.68,39.66,39.68,37500.0,30.7633,30.7633,30.7478,30.7633,37500.0
2013-01-25 13:25:00,39.68,39.7,39.68,39.69,37300.0,30.7633,30.7788,30.7633,30.7711,37300.0
2013-01-25 13:30:00,39.69,39.7,39.66,39.67,260300.0,30.7711,30.7788,30.7478,30.7556,260300.0
2013-01-25 13:35:00,39.66,39.66,39.65,39.66,325100.0,30.7478,30.7478,30.7401,30.7478,325100.0
2013-01-25 13:40:00,39.66,39.72,39.66,39.71,64400.0,30.7478,30.7944,30.7478,30.7866,64400.0
2013-01-25 13:45:00,39.72,39.72,39.69,39.69,25900.0,30.7944,30.7944,30.7711,30.7711,25900.0
2013-01-25 13:50:00,39.7,39.71,39.69,39.7,20100.0,30.7788,30.7866,30.7711,30.7788,20100.0
2013-01-25 13:55:00,39.69,39.7,39.69,39.7,26800.0,30.7711,30.7788,30.7711,30.7788,26800.0
2013-01-25 14:00:00,39.69,39.73,39.69,39.73,51800.0,30.7711,30.8021,30.7711,30.8021,51800.0
2013-01-25 14:05:00,39.74,39.75,39.73,39.75,21300.0,30.8099,30.8176,30.8021,30.8176,21300.0
2013-01-25 14:10:00,39.76,39.77,39.74,39.74,59600.0,30.8254,30.8331,30.8099,30.8099,59600.0
2013-01-25 14:15:00,39.74,39.75,39.72,39.73,12800.0,30.8099,30.8176,30.7944,30.8021,12800.0
2013-01-25 14:20:00,39.73,39.75,39.72,39.74,29600.0,30.8021,30.8176,30.7944,30.8099,29600.0
2013-01-25 14:25:00,39.73,39.74,39.72,39.73,47000.0,30.8021,30.8099,30.7944,30.8021,47000.0
2013-01-25 14:30:00,39.72,39.73,39.72,39.73,73400.0,30.7944,30.8021,30.7944,30.8021,73400.0
2013-01-25 14:35:00,39.73,39.74,39.72,39.72,42600.0,30.8021,30.8099,30.7944,30.7944,42600.0
2013-01-25 14:40:00,39.72,39.72,39.71,39.72,24000.0,30.7944,30.7944,30.7866,30.7944,24000.0
2013-01-25 14:45:00,39.71,39.73,39.71,39.72,41700.0,30.7866,30.8021,30.7866,30.7944,41700.0
2013-01-25 14:50:00,39.72,39.73,39.7,39.7,63700.0,30.7944,30.8021,30.7788,30.7788,63700.0
2013-01-25 14:55:00,39.7,39.7,39.68,39.68,66100.0,30.7788,30.7788,30.7633,30.7633,66100.0
2013-01-25 15:00:00,39.68,39.71,39.68,39.7,45500.0,30.7633,30.7866,30.7633,30.7788,45500.0
2013-01-25 15:05:00,39.7,39.7,39.67,39.68,102900.0,30.7788,30.7788,30.7556,30.7633,102900.0
2013-01-25 15:10:00,39.69,39.7,39.67,39.68,41000.0,30.7711,30.7788,30.7556,30.7633,41000.0
2013-01-25 15:15:00,39.69,39.7,39.66,39.69,69500.0,30.7711,30.7788,30.7478,30.7711,69500.0
2013-01-25 15:20:00,39.69,39.7,39.69,39.7,25000.0,30.7711,30.7788,30.7711,30.7788,25000.0
2013-01-25 15:25:00,39.7,39.75,39.7,39.75,54400.0,30.7788,30.8176,30.7788,30.8176,54400.0
2013-01-25 15:30:00,39.75,39.76,39.75,39.76,26700.0,30.8176,30.8254,30.8176,30.8254,26700.0
2013-01-25 15:35:00,39.75,39.76,39.74,39.76,154900.0,30.8176,30.8254,30.8099,30.8254,154900.0
2013-01-25 15:40:00,39.75,39.76,39.7,39.72,157500.0,30.8176,30.8254,30.7788,30.7944,157500.0
2013-01-25 15:45:00,39.71,39.72,39.67,39.7,300700.0,30.7866,30.7944,30.7556,30.7788,300700.0
2013-01-25 15:50:00,39.69,39.74,39.69,39.73,174100.0,30.7711,30.8099,30.7711,30.8021,174100.0
2013-01-25 15:55:00,39.74,39.77,39.7,39.77,417900.0,30.8099,30.8331,30.7788,30.8331,417900.0
2013-01-28 09:30:00,39.76,39.79,39.58,39.62,543200.0,30.8254,30.8486,30.6858,30.7168,543200.0
2013-01-28 09:35:00,39.63,39.67,39.61,39.64,369000.0,30.7246,30.7556,30.7091,30.7323,369000.0
2013-01-28 09:40:00,39.63,39.65,39.56,39.57,336600.0,30.7246,30.7401,30.6703,30.6781,336600.0
2013-01-28 09:45:00,39.57,39.58,39.52,39.52,126700.0,30.6781,30.6858,30.6393,30.6393,126700.0
2013-01-28 09:50:00,39.52,39.52,39.47,39.49,115400.0,30.6393,30.6393,30.6005,30.616,115400.0
2013-01-28 09:55:00,39.48,39.51,39.43,39.43,287400.0,30.6083,30.6315,30.5695,30.5695,287400.0
2013-01-28 10:00:00,39.43,39.43,39.34,39.37,347700.0,30.5695,30.5695,30.4997,30.523,347700.0
2013-01-28 10:05:00,39.37,39.37,39.28,39.28,89200.0,30.523,30.523,30.4532,30.4532,89200.0
2013-01-28 10:10:00,39.27,39.3,39.26,39.29,99900.0,30.4455,30.4687,30.4377,30.461,99900.0
2013-01-28 10:15:00,39.29,39.3,39.25,39.3,397600.0,30.461,30.4687,30.43,30.4687,397600.0
2013-01-28 10:20:00,39.31,39.35,39.3,39.35,724800.0,30.4765,30.5075,30.4687,30.5075,724800.0
2013-01-28 10:25:00,39.35,39.37,39.34,39.37,98800.0,30.5075,30.523,30.4997,30.523,98800.0
2013-01-28 10:30:00,39.38,39.39,39.36,39.38,73300.0,30.5308,30.5385,30.5152,30.5308,73300.0
2013-01-28 10:35:00,39.38,39.4,39.35,39.35,64900.0,30.5308,30.5463,30.5075,30.5075,64900.0
2013-01-28 10:40:00,39.35,39.35,39.32,39.34,118500.0,30.5075,30.5075,30.4842,30.4997,118500.0
2013-01-28 10:45:00,39.34,39.37,39.33,39.36,151300.0,30.4997,30.523,30.492,30.5152,151300.0
2013-01-28 10:50:00,39.36,39.36,39.34,39.34,25400.0,30.5152,30.5152,30.4997,30.4997,25400.0
2013-01-28 10:55:00,39.34,39.35,39.31,39.35,108000.0,30.4997,30.5075,30.4765,30.5075,108000.0
2013-01-28 11:00:00,39.35,39.37,39.34,39.35,88800.0,30.5075,30.523,30.4997,30.5075,88800.0
2013-01-28 11:05:00,39.34,39.34,39.32,39.32,42500.0,30.4997,30.4997,30.4842,30.4842,42500.0
2013-01-28 11:10:00,39.31,39.33,39.31,39.31,48200.0,30.4765,30.492,30.4765,30.4765,48200.0
2013-01-28 11:15:00,39.32,39.32,39.29,39.31,220900.0,30.4842,30.4842,30.461,30.4765,220900.0
2013-01-28 11:20:00,39.32,39.33,39.3,39.3,143600.0,30.4842,30.492,30.4687,30.4687,143600.0
2013-01-28 11:25:00,39.29,39.36,39.29,39.36,152600.0,30.461,30.5152,30.461,30.5152,152600.0
2013-01-28 11:30:00,39.36,39.38,39.33,39.33,70200.0,30.5152,30.5308,30.492,30.492,70200.0
2013-01-28 11:35:00,39.34,39.35,39.33,39.34,129900.0,30.4997,30.5075,30.492,30.4997,129900.0
2013-01-28 11:40:00,39.34,39.37,39.34,39.37,94700.0,30.4997,30.523,30.4997,30.523,94700.0
2013-01-28 11:45:00,39.38,39.4,39.36,39.36,56900.0,30.5308,30.5463,30.5152,30.5152,56900.0
2013-01-28 11:50:00,39.36,39.4,39.35,39.38,60800.0,30.5152,30.5463,30.5075,30.5308,60800.0
2013-01-28 11:55:00,39.39,39.39,39.37,39.37,95900.0,30.5385,30.5385,30.523,30.523,95900.0
2013-01-28 12:00:00,39.37,39.4,39.36,39.37,84300.0,30.523,30.5463,30.5152,30.523,84300.0
2013-01-28 12:05:00,39.37,39.4,39.37,39.39,49200.0,30.523,30.5463,30.523,30.5385,49200.0
2013-01-28 12:10:00,39.39,39.4,39.38,39.38,52600.0,30.5385,30.5463,30.5308,30.5308,52600.0
2013-01-28 12:15:00,39.39,39.39,39.36,39.38,59800.0,30.5385,30.5385,30.5152,30.5308,59800.0
2013-01-28 12:20:00,39.39,39.39,39.36,39.36,56600.0,30.5385,30.5385,30.5152,30.5152,56600.0
2013-01-28 12:25:00,39.36,39.36,39.34,39.36,26500.0,30.5152,30.5152,30.4997,30.5152,26500.0
2013-01-28 12:30:00,39.37,39.37,39.35,39.37,47600.0,30.523,30.523,30.5075,30.523,47600.0
2013-01-28 12:35:00,39.38,39.39,39.37,39.39,29200.0,30.5308,30.5385,30.523,30.5385,29200.0
2013-01-28 12:40:00,39.39,39.39,39.36,39.36,78700.0,30.5385,30.5385,30.5152,30.5152,78700.0
2013-01-28 12:45:00,39.36,39.39,39.36,39.38,36300.0,30.5152,30.5385,30.5152,30.5308,36300.0
2013-01-28 12:50:00,39.39,39.39,39.37,39.39,49300.0,30.5385,30.5385,30.523,30.5385,49300.0
2013-01-28 12:55:00,39.39,39.4,39.38,39.39,41400.0,30.5385,30.5463,30.5308,30.5385,41400.0
2013-01-28 13:00:00,39.39,39.4,39.38,39.4,50000.0,30.5385,30.5463,30.5308,30.5463,50000.0
2013-01-28 13:05:00,39.4,39.4,39.37,39.39,47400.0,30.5463,30.5463,30.523,30.5385,47400.0
2013-01-28 13:10:00,39.4,39.4,39.37,39.37,13700.0,30.5463,30.5463,30.523,30.523,13700.0
2013-01-28 13:15:00,39.37,39.37,39.35,39.36,14300.0,30.523,30.523,30.5075,30.5152,14300.0
2013-01-28 13:20:00,39.35,39.36,39.34,39.35,104600.0,30.5075,30.5152,30.4997,30.5075,104600.0
2013-01-28 13:25:00,39.35,39.35,39.29,39.29,394800.0,30.5075,30.5075,30.461,30.461,394800.0
2013-01-28 13:30:00,39.29,39.32,39.29,39.31,23000.0,30.461,30.4842,30.461,30.4765,23000.0
2013-01-28 13:35:00,39.31,39.35,39.31,39.34,62400.0,30.4765,30.5075,30.4765,30.4997,62400.0
2013-01-28 13:40:00,39.34,39.35,39.33,39.34,43900.0,30.4997,30.5075,30.492,30.4997,43900.0
2013-01-28 13:45:00,39.34,39.35,39.32,39.33,58100.0,30.4997,30.5075,30.4842,30.492,58100.0
2013-01-28 13:50:00,39.32,39.34,39.32,39.34,33500.0,30.4842,30.4997,30.4842,30.4997,33500.0
2013-01-28 13:55:00,39.35,39.37,39.35,39.35,32300.0,30.5075,30.523,30.5075,30.5075,32300.0
2013-01-28 14:00:00,39.35,39.36,39.34,39.36,28300.0,30.5075,30.5152,30.4997,30.5152,28300.0
2013-01-28 14:05:00,39.36,39.38,39.35,39.38,70600.0,30.5152,30.5308,30.5075,30.5308,70600.0
2013-01-28 14:10:00,39.39,39.4,39.39,39.39,23500.0,30.5385,30.5463,30.5385,30.5385,23500.0
2013-01-28 14:15:00,39.39,39.41,39.38,39.38,167200.0,30.5385,30.554,30.5308,30.5308,167200.0
2013-01-28 14:20:00,39.38,39.39,39.35,39.37,37000.0,30.5308,30.5385,30.5075,30.523,37000.0
2013-01-28 14:25:00,39.36,39.38,39.35,39.38,42100.0,30.5152,30.5308,30.5075,30.5308,42100.0
2013-01-28 14:30:00,39.38,39.39,39.38,39.38,12000.0,30.5308,30.5385,30.5308,30.5308,12000.0
2013-01-28 14:35:00,39.38,39.38,39.37,39.37,16800.0,30.5308,30.5308,30.523,30.523,16800.0
2013-01-28 14:40:00,39.37,39.39,39.37,39.39,19600.0,30.523,30.5385,30.523,30.5385,19600.0
2013-01-28 14:45:00,39.38,39.4,39.37,39.39,51600.0,30.5308,30.5463,30.523,30.5385,51600.0
2013-01-28 14:50:00,39.39,39.41,39.38,39.4,26500.0,30.5385,30.554,30.5308,30.5463,26500.0
2013-01-28 14:55:00,39.41,39.41,39.4,39.41,88100.0,30.554,30.554,30.5463,30.554,88100.0
2013-01-28 15:00:00,39.41,39.43,39.41,39.42,36800.0,30.554,30.5695,30.554,30.5618,36800.0
2013-01-28 15:05:00,39.43,39.44,39.38,39.4,96400.0,30.5695,30.5773,30.5308,30.5463,96400.0
2013-01-28 15:10:00,39.39,39.41,39.39,39.4,26500.0,30.5385,30.554,30.5385,30.5463,26500.0
2013-01-28 15:15:00,39.41,39.42,39.4,39.4,36200.0,30.554,30.5618,30.5463,30.5463,36200.0
2013-01-28 15:20:00,39.4,39.4,39.35,39.36,200900.0,30.5463,30.5463,30.5075,30.5152,200900.0
2013-01-28 15:25:00,39.36,39.4,39.36,39.37,39300.0,30.5152,30.5463,30.5152,30.523,39300.0
2013-01-28 15:30:00,39.37,39.4,39.37,39.39,75600.0,30.523,30.5463,30.523,30.5385,75600.0
2013-01-28 15:35:00,39.39,39.4,39.38,39.39,59000.0,30.5385,30.5463,30.5308,30.5385,59000.0
2013-01-28 15:40:00,39.38,39.4,39.37,39.4,111400.0,30.5308,30.5463,30.523,30.5463,111400.0
2013-01-28 15:45:00,39.4,39.41,39.38,39.4,102500.0,30.5463,30.554,30.5308,30.5463,102500.0
2013-01-28 15:50:00,39.41,39.41,39.38,39.4,481400.0,30.554,30.554,30.5308,30.5463,481400.0
2013-01-28 15:55:00,39.4,39.4,39.37,39.38,349500.0,30.5463,30.5463,30.523,30.5308,349500.0
2013-01-29 09:30:00,39.37,39.45,39.35,39.41,195600.0,30.523,30.585,30.5075,30.554,195600.0
2013-01-29 09:35:00,39.42,39.43,39.37,39.42,120300.0,30.5618,30.5695,30.523,30.5618,120300.0
2013-01-29 09:40:00,39.42,39.45,39.4,39.42,183800.0,30.5618,30.585,30.5463,30.5618,183800.0
2013-01-29 09:45:00,39.42,39.47,39.42,39.46,57800.0,30.5618,30.6005,30.5618,30.5928,57800.0
2013-01-29 09:50:00,39.46,39.5,39.46,39.5,134900.0,30.5928,30.6238,30.5928,30.6238,134900.0
2013-01-29 09:55:00,39.5,39.5,39.45,39.45,166100.0,30.6238,30.6238,30.585,30.585,166100.0
2013-01-29 10:00:00,39.45,39.47,39.37,39.37,119300.0,30.585,30.6005,30.523,30.523,119300.0
2013-01-29 10:05:00,39.38,39.39,39.35,39.35,39100.0,30.5308,30.5385,30.5075,30.5075,39100.0
2013-01-29 10:10:00,39.36,39.41,39.36,39.38,74800.0,30.5152,30.554,30.5152,30.5308,74800.0
2013-01-29 10:15:00,39.39,39.4,39.39,39.4,32800.0,30.5385,30.5463,30.5385,30.5463,32800.0
2013-01-29 10:20:00,39.41,39.44,39.4,39.41,32700.0,30.554,30.5773,30.5463,30.554,32700.0
2013-01-29 10:25:00,39.41,39.42,39.38,39.38,27700.0,30.554,30.5618,30.5308,30.5308,27700.0
2013-01-29 10:30:00,39.39,39.41,39.36,39.38,33200.0,30.5385,30.554,30.5152,30.5308,33200.0
2013-01-29 10:35:00,39.37,39.37,39.34,39.37,26300.0,30.523,30.523,30.4997,30.523,26300.0
2013-01-29 10:40:00,39.37,39.41,39.37,39.41,32900.0,30.523,30.554,30.523,30.554,32900.0
2013-01-29 10:45:00,39.4,39.4,39.38,39.4,233500.0,30.5463,30.5463,30.5308,30.5463,233500.0
2013-01-29 10:50:00,39.4,39.43,39.4,39.43,69500.0,30.5463,30.5695,30.5463,30.5695,69500.0
2013-01-29 10:55:00,39.42,39.45,39.41,39.43,202300.0,30.5618,30.585,30.554,30.5695,202300.0
2013-01-29 11:00:00,39.43,39.44,39.41,39.43,158600.0,30.5695,30.5773,30.554,30.5695,158600.0
2013-01-29 11:05:00,39.44,39.45,39.43,39.44,68800.0,30.5773,30.585,30.5695,30.5773,68800.0
2013-01-29 11:10:00,39.44,39.45,39.42,39.43,45300.0,30.5773,30.585,30.5618,30.5695,45300.0
2013-01-29 11:15:00,39.44,39.45,39.43,39.44,54700.0,30.5773,30.585,30.5695,30.5773,54700.0
2013-01-29 11:20:00,39.44,39.5,39.44,39.5,154000.0,30.5773,30.6238,30.5773,30.6238,154000.0
2013-01-29 11:25:00,39.5,39.52,39.48,39.51,41200.0,30.6238,30.6393,30.6083,30.6315,41200.0
2013-01-29 11:30:00,39.51,39.52,39.49,39.5,93000.0,30.6315,30.6393,30.616,30.6238,93000.0
2013-01-29 11:35:00,39.5,39.52,39.5,39.5,55100.0,30.6238,30.6393,30.6238,30.6238,55100.0
2013-01-29 11:40:00,39.51,39.52,39.5,39.52,8900.0,30.6315,30.6393,30.6238,30.6393,8900.0
2013-01-29 11:45:00,39.52,39.52,39.5,39.51,46500.0,30.6393,30.6393,30.6238,30.6315,46500.0
2013-01-29 11:50:00,39.51,39.52,39.49,39.5,35600.0,30.6315,30.6393,30.616,30.6238,35600.0
2013-01-29 11:55:00,39.49,39.49,39.45,39.45,92400.0,30.616,30.616,30.585,30.585,92400.0
2013-01-29 12:00:00,39.45,39.46,39.44,39.45,25300.0,30.585,30.5928,30.5773,30.585,25300.0
2013-01-29 12:05:00,39.45,39.46,39.44,39.46,6800.0,30.585,30.5928,30.5773,30.5928,6800.0
2013-01-29 12:10:00,39.46,39.46,39.44,39.44,7800.0,30.5928,30.5928,30.5773,30.5773,7800.0
2013-01-29 12:15:00,39.45,39.49,39.45,39.49,23200.0,30.585,30.616,30.585,30.616,23200.0
2013-01-29 12:20:00,39.49,39.49,39.46,39.46,21300.0,30.616,30.616,30.5928,30.5928,21300.0
2013-01-29 12:25:00,39.46,39.47,39.46,39.46,7500.0,30.5928,30.6005,30.5928,30.5928,7500.0
2013-01-29 12:30:00,39.47,39.48,39.47,39.48,19700.0,30.6005,30.6083,30.6005,30.6083,19700.0
2013-01-29 12:35:00,39.49,39.51,39.49,39.51,36300.0,30.616,30.6315,30.616,30.6315,36300.0
2013-01-29 12:40:00,39.51,39.53,39.51,39.51,16100.0,30.6315,30.647,30.6315,30.6315,16100.0
2013-01-29 12:45:00,39.52,39.52,39.51,39.52,34000.0,30.6393,30.6393,30.6315,30.6393,34000.0
2013-01-29 12:50:00,39.52,39.55,39.52,39.55,30800.0,30.6393,30.6626,30.6393,30.6626,30800.0
2013-01-29 12:55:00,39.55,39.55,39.52,39.54,40700.0,30.6626,30.6626,30.6393,30.6548,40700.0
2013-01-29 13:00:00,39.54,39.54,39.52,39.54,19400.0,30.6548,30.6548,30.6393,30.6548,19400.0
2013-01-29 13:05:00,39.54,39.57,39.52,39.53,34700.0,30.6548,30.6781,30.6393,30.647,34700.0
2013-01-29 13:10:00,39.53,39.54,39.53,39.53,18000.0,30.647,30.6548,30.647,30.647,18000.0
2013-01-29 13:15:00,39.53,39.54,39.52,39.54,22700.0,30.647,30.6548,30.6393,30.6548,22700.0
2013-01-29 13:20:00,39.55,39.55,39.54,39.55,15600.0,30.6626,30.6626,30.6548,30.6626,15600.0
2013-01-29 13:25:00,39.54,39.55,39.54,39.55,16400.0,30.6548,30.6626,30.6548,30.6626,16400.0
2013-01-29 13:30:00,39.55,39.58,39.55,39.58,34400.0,30.6626,30.6858,30.6626,30.6858,34400.0
2013-01-29 13:35:00,39.58,39.58,39.56,39.58,32100.0,30.6858,30.6858,30.6703,30.6858,32100.0
2013-01-29 13:40:00,39.58,39.58,39.54,39.55,37100.0,30.6858,30.6858,30.6548,30.6626,37100.0
2013-01-29 13:45:00,39.55,39.56,39.54,39.54,34200.0,30.6626,30.6703,30.6548,30.6548,34200.0
2013-01-29 13:50:00,39.54,39.55,39.53,39.55,98500.0,30.6548,30.6626,30.647,30.6626,98500.0
2013-01-29 13:55:00,39.55,39.56,39.54,39.56,86400.0,30.6626,30.6703,30.6548,30.6703,86400.0
2013-01-29 14:00:00,39.56,39.57,39.55,39.57,27400.0,30.6703,30.6781,30.6626,30.6781,27400.0
2013-01-29 14:05:00,39.57,39.58,39.56,39.58,69300.0,30.6781,30.6858,30.6703,30.6858,69300.0
2013-01-29 14:10:00,39.58,39.58,39.56,39.56,25900.0,30.6858,30.6858,30.6703,30.6703,25900.0
2013-01-29 14:15:00,39.55,39.57,39.55,39.56,33000.0,30.6626,30.6781,30.6626,30.6703,33000.0
2013-01-29 14:20:00,39.56,39.59,39.55,39.59,24600.0,30.6703,30.6936,30.6626,30.6936,24600.0
2013-01-29 14:25:00,39.59,39.59,39.58,39.59,17800.0,30.6936,30.6936,30.6858,30.6936,17800.0
2013-01-29 14:30:00,39.59,39.59,39.58,39.59,20900.0,30.6936,30.6936,30.6858,30.6936,20900.0
2013-01-29 14:35:00,39.59,39.62,39.58,39.62,18200.0,30.6936,30.7168,30.6858,30.7168,18200.0
2013-01-29 14:40:00,39.62,39.62,39.61,39.62,54200.0,30.7168,30.7168,30.7091,30.7168,54200.0
2013-01-29 14:45:00,39.62,39.62,39.59,39.6,24100.0,30.7168,30.7168,30.6936,30.7013,24100.0
2013-01-29 14:50:00,39.6,39.6,39.58,39.59,27900.0,30.7013,30.7013,30.6858,30.6936,27900.0
2013-01-29 14:55:00,39.59,39.61,39.58,39.6,27500.0,30.6936,30.7091,30.6858,30.7013,27500.0
2013-01-29 15:00:00,39.61,39.62,39.59,39.6,113700.0,30.7091,30.7168,30.6936,30.7013,113700.0
2013-01-29 15:05:00,39.6,39.62,39.58,39.61,65200.0,30.7013,30.7168,30.6858,30.7091,65200.0
2013-01-29 15:10:00,39.61,39.63,39.6,39.6,135200.0,30.7091,30.7246,30.7013,30.7013,135200.0
2013-01-29 15:15:00,39.6,39.62,39.6,39.62,33400.0,30.7013,30.7168,30.7013,30.7168,33400.0
2013-01-29 15:20:00,39.62,39.63,39.6,39.62,127900.0,30.7168,30.7246,30.7013,30.7168,127900.0
2013-01-29 15:25:00,39.62,39.65,39.61,39.65,85400.0,30.7168,30.7401,30.7091,30.7401,85400.0
2013-01-29 15:30:00,39.65,39.66,39.63,39.65,134600.0,30.7401,30.7478,30.7246,30.7401,134600.0
2013-01-29 15:35:00,39.65,39.65,39.62,39.65,95400.0,30.7401,30.7401,30.7168,30.7401,95400.0
2013-01-29 15:40:00,39.64,39.64,39.61,39.62,82600.0,30.7323,30.7323,30.7091,30.7168,82600.0
2013-01-29 15:45:00,39.63,39.63,39.6,39.61,102400.0,30.7246,30.7246,30.7013,30.7091,102400.0
2013-01-29 15:50:00,39.6,39.63,39.59,39.6,285500.0,30.7013,30.7246,30.6936,30.7013,285500.0
2013-01-29 15:55:00,39.61,39.63,39.6,39.6,735700.0,30.7091,30.7246,30.7013,30.7013,735700.0
2013-01-30 09:30:00,39.58,39.64,39.54,39.57,130900.0,30.6858,30.7323,30.6548,30.6781,130900.0
2013-01-30 09:35:00,39.58,39.72,39.58,39.72,208800.0,30.6858,30.7944,30.6858,30.7944,208800.0
2013-01-30 09:40:00,39.72,39.76,39.7,39.75,126700.0,30.7944,30.8254,30.7788,30.8176,126700.0
2013-01-30 09:45:00,39.76,39.77,39.71,39.75,151100.0,30.8254,30.8331,30.7866,30.8176,151100.0
2013-01-30 09:50:00,39.75,39.75,39.66,39.66,107400.0,30.8176,30.8176,30.7478,30.7478,107400.0
2013-01-30 09:55:00,39.65,39.67,39.56,39.56,159000.0,30.7401,30.7556,30.6703,30.6703,159000.0
2013-01-30 10:00:00,39.56,39.58,39.55,39.56,183100.0,30.6703,30.6858,30.6626,30.6703,183100.0
2013-01-30 10:05:00,39.56,39.58,39.54,39.56,62600.0,30.6703,30.6858,30.6548,30.6703,62600.0
2013-01-30 10:10:00,39.56,39.57,39.54,39.55,39600.0,30.6703,30.6781,30.6548,30.6626,39600.0
2013-01-30 10:15:00,39.55,39.58,39.54,39.56,50300.0,30.6626,30.6858,30.6548,30.6703,50300.0
2013-01-30 10:20:00,39.55,39.57,39.52,39.52,40700.0,30.6626,30.6781,30.6393,30.6393,40700.0
2013-01-30 10:25:00,39.51,39.56,39.51,39.55,84000.0,30.6315,30.6703,30.6315,30.6626,84000.0
2013-01-30 10:30:00,39.55,39.6,39.55,39.59,69900.0,30.6626,30.7013,30.6626,30.6936,69900.0
2013-01-30 10:35:00,39.59,39.61,39.57,39.6,110900.0,30.6936,30.7091,30.6781,30.7013,110900.0
2013-01-30 10:40:00,39.6,39.6,39.55,39.57,72400.0,30.7013,30.7013,30.6626,30.6781,72400.0
2013-01-30 10:45:00,39.56,39.58,39.55,39.57,80800.0,30.6703,30.6858,30.6626,30.6781,80800.0
2013-01-30 10:50:00,39.56,39.57,39.55,39.56,19700.0,30.6703,30.6781,30.6626,30.6703,19700.0
2013-01-30 10:55:00,39.56,39.58,39.56,39.57,8500.0,30.6703,30.6858,30.6703,30.6781,8500.0
2013-01-30 11:00:00,39.58,39.58,39.56,39.57,9100.0,30.6858,30.6858,30.6703,30.6781,9100.0
2013-01-30 11:05:00,39.57,39.62,39.57,39.6,34000.0,30.6781,30.7168,30.6781,30.7013,34000.0
2013-01-30 11:10:00,39.6,39.6,39.58,39.59,9900.0,30.7013,30.7013,30.6858,30.6936,9900.0
2013-01-30 11:15:00,39.59,39.59,39.57,39.59,55500.0,30.6936,30.6936,30.6781,30.6936,55500.0
2013-01-30 11:20:00,39.59,39.6,39.58,39.58,24700.0,30.6936,30.7013,30.6858,30.6858,24700.0
2013-01-30 11:25:00,39.58,39.59,39.57,39.57,41600.0,30.6858,30.6936,30.6781,30.6781,41600.0
2013-01-30 11:30:00,39.57,39.58,39.55,39.57,23900.0,30.6781,30.6858,30.6626,30.6781,23900.0
2013-01-30 11:35:00,39.58,39.61,39.58,39.61,18000.0,30.6858,30.7091,30.6858,30.7091,18000.0
2013-01-30 11:40:00,39.61,39.61,39.58,39.59,57800.0,30.7091,30.7091,30.6858,30.6936,57800.0
2013-01-30 11:45:00,39.59,39.6,39.57,39.58,28400.0,30.6936,30.7013,30.6781,30.6858,28400.0
2013-01-30 11:50:00,39.59,39.59,39.58,39.59,13900.0,30.6936,30.6936,30.6858,30.6936,13900.0
2013-01-30 11:55:00,39.59,39.59,39.56,39.56,10600.0,30.6936,30.6936,30.6703,30.6703,10600.0
2013-01-30 12:00:00,39.57,39.57,39.55,39.57,6600.0,30.6781,30.6781,30.6626,30.6781,6600.0
2013-01-30 12:05:00,39.56,39.57,39.53,39.54,49300.0,30.6703,30.6781,30.647,30.6548,49300.0
2013-01-30 12:10:00,39.54,39.56,39.54,39.55,47400.0,30.6548,30.6703,30.6548,30.6626,47400.0
2013-01-30 12:15:00,39.55,39.55,39.52,39.53,37600.0,30.6626,30.6626,30.6393,30.647,37600.0
2013-01-30 12:20:00,39.54,39.54,39.51,39.53,42400.0,30.6548,30.6548,30.6315,30.647,42400.0
2013-01-30 12:25:00,39.52,39.53,39.52,39.52,5300.0,30.6393,30.647,30.6393,30.6393,5300.0
2013-01-30 12:30:00,39.52,39.53,39.51,39.52,7000.0,30.6393,30.647,30.6315,30.6393,7000.0
2013-01-30 12:35:00,39.52,39.52,39.51,39.51,7900.0,30.6393,30.6393,30.6315,30.6315,7900.0
2013-01-30 12:40:00,39.52,39.53,39.51,39.53,5200.0,30.6393,30.647,30.6315,30.647,5200.0
2013-01-30 12:45:00,39.53,39.57,39.53,39.57,184100.0,30.647,30.6781,30.647,30.6781,184100.0
2013-01-30 12:50:00,39.57,39.57,39.54,39.54,22900.0,30.6781,30.6781,30.6548,30.6548,22900.0
2013-01-30 12:55:00,39.55,39.57,39.54,39.56,32700.0,30.6626,30.6781,30.6548,30.6703,32700.0
2013-01-30 13:00:00,39.56,39.57,39.55,39.55,18100.0,30.6703,30.6781,30.6626,30.6626,18100.0
2013-01-30 13:05:00,39.55,39.57,39.54,39.57,4000.0,30.6626,30.6781,30.6548,30.6781,4000.0
2013-01-30 13:10:00,39.57,39.57,39.55,39.55,7700.0,30.6781,30.6781,30.6626,30.6626,7700.0
2013-01-30 13:15:00,39.56,39.56,39.52,39.52,18300.0,30.6703,30.6703,30.6393,30.6393,18300.0
2013-01-30 13:20:00,39.53,39.57,39.52,39.56,18400.0,30.647,30.6781,30.6393,30.6703,18400.0
2013-01-30 13:25:00,39.56,39.56,39.55,39.56,3400.0,30.6703,30.6703,30.6626,30.6703,3400.0
2013-01-30 13:30:00,39.56,39.57,39.56,39.56,7000.0,30.6703,30.6781,30.6703,30.6703,7000.0
2013-01-30 13:35:00,39.56,39.57,39.55,39.56,4400.0,30.6703,30.6781,30.6626,30.6703,4400.0
2013-01-30 13:40:00,39.56,39.57,39.55,39.56,12300.0,30.6703,30.6781,30.6626,30.6703,12300.0
2013-01-30 13:45:00,39.55,39.55,39.54,39.54,6700.0,30.6626,30.6626,30.6548,30.6548,6700.0
2013-01-30 13:50:00,39.54,39.55,39.54,39.54,7000.0,30.6548,30.6626,30.6548,30.6548,7000.0
2013-01-30 13:55:00,39.54,39.55,39.52,39.55,20900.0,30.6548,30.6626,30.6393,30.6626,20900.0
2013-01-30 14:00:00,39.54,39.55,39.54,39.54,12900.0,30.6548,30.6626,30.6548,30.6548,12900.0
2013-01-30 14:05:00,39.53,39.54,39.52,39.52,32200.0,30.647,30.6548,30.6393,30.6393,32200.0
2013-01-30 14:10:00,39.53,39.55,39.52,39.52,52900.0,30.647,30.6626,30.6393,30.6393,52900.0
2013-01-30 14:15:00,39.52,39.57,39.49,39.52,171400.0,30.6393,30.6781,30.616,30.6393,171400.0
2013-01-30 14:20:00,39.52,39.54,39.48,39.5,115300.0,30.6393,30.6548,30.6083,30.6238,115300.0
2013-01-30 14:25:00,39.5,39.53,39.49,39.52,53100.0,30.6238,30.647,30.616,30.6393,53100.0
2013-01-30 14:30:00,39.52,39.52,39.48,39.5,60500.0,30.6393,30.6393,30.6083,30.6238,60500.0
2013-01-30 14:35:00,39.5,39.5,39.47,39.48,52000.0,30.6238,30.6238,30.6005,30.6083,52000.0
2013-01-30 14:40:00,39.48,39.49,39.47,39.47,64200.0,30.6083,30.616,30.6005,30.6005,64200.0
2013-01-30 14:45:00,39.47,39.48,39.42,39.43,143600.0,30.6005,30.6083,30.5618,30.5695,143600.0
2013-01-30 14:50:00,39.43,39.44,39.42,39.42,69100.0,30.5695,30.5773,30.5618,30.5618,69100.0
2013-01-30 14:55:00,39.42,39.46,39.42,39.45,32000.0,30.5618,30.5928,30.5618,30.585,32000.0
2013-01-30 15:00:00,39.45,39.47,39.43,39.43,79300.0,30.585,30.6005,30.5695,30.5695,79300.0
2013-01-30 15:05:00,39.43,39.48,39.43,39.46,62300.0,30.5695,30.6083,30.5695,30.5928,62300.0
2013-01-30 15:10:00,39.47,39.48,39.4,39.41,93400.0,30.6005,30.6083,30.5463,30.554,93400.0
2013-01-30 15:15:00,39.4,39.43,39.38,39.41,142300.0,30.5463,30.5695,30.5308,30.554,142300.0
2013-01-30 15:20:00,39.42,39.42,39.4,39.4,45600.0,30.5618,30.5618,30.5463,30.5463,45600.0
2013-01-30 15:25:00,39.4,39.41,39.39,39.4,57200.0,30.5463,30.554,30.5385,30.5463,57200.0
2013-01-30 15:30:00,39.4,39.4,39.36,39.37,183800.0,30.5463,30.5463,30.5152,30.523,183800.0
2013-01-30 15:35:00,39.36,39.37,39.33,39.33,407300.0,30.5152,30.523,30.492,30.492,407300.0
2013-01-30 15:40:00,39.33,39.35,39.32,39.33,121600.0,30.492,30.5075,30.4842,30.492,121600.0
2013-01-30 15:45:00,39.32,39.36,39.32,39.34,146000.0,30.4842,30.5152,30.4842,30.4997,146000.0
2013-01-30 15:50:00,39.33,39.34,39.31,39.34,197800.0,30.492,30.4997,30.4765,30.4997,197800.0
2013-01-30 15:55:00,39.34,39.39,39.34,39.38,463300.0,30.4997,30.5385,30.4997,30.5308,463300.0
2013-01-31 09:30:00,39.03,39.13,38.96,39.05,269100.0,30.2594,30.3369,30.2051,30.2749,269100.0
2013-01-31 09:35:00,39.04,39.06,38.95,39.05,131300.0,30.2672,30.2827,30.1974,30.2749,131300.0
2013-01-31 09:40:00,39.05,39.16,39.05,39.15,176000.0,30.2749,30.3602,30.2749,30.3524,176000.0
2013-01-31 09:45:00,39.15,39.26,39.15,39.23,71900.0,30.3524,30.4377,30.3524,30.4145,71900.0
2013-01-31 09:50:00,39.24,39.29,39.23,39.29,63700.0,30.4222,30.461,30.4145,30.461,63700.0
2013-01-31 09:55:00,39.3,39.31,39.25,39.26,94500.0,30.4687,30.4765,30.43,30.4377,94500.0
2013-01-31 10:00:00,39.26,39.27,39.21,39.21,109200.0,30.4377,30.4455,30.399,30.399,109200.0
2013-01-31 10:05:00,39.21,39.27,39.21,39.26,96700.0,30.399,30.4455,30.399,30.4377,96700.0
2013-01-31 10:10:00,39.26,39.32,39.24,39.24,82000.0,30.4377,30.4842,30.4222,30.4222,82000.0
2013-01-31 10:15:00,39.25,39.26,39.22,39.22,44800.0,30.43,30.4377,30.4067,30.4067,44800.0
2013-01-31 10:20:00,39.22,39.22,39.19,39.21,511400.0,30.4067,30.4067,30.3835,30.399,511400.0
2013-01-31 10:25:00,39.22,39.22,39.17,39.17,25700.0,30.4067,30.4067,30.3679,30.3679,25700.0
2013-01-31 10:30:00,39.18,39.23,39.17,39.22,53500.0,30.3757,30.4145,30.3679,30.4067,53500.0
2013-01-31 10:35:00,39.21,39.21,39.15,39.16,72300.0,30.399,30.399,30.3524,30.3602,72300.0
2013-01-31 10:40:00,39.16,39.18,39.14,39.17,40300.0,30.3602,30.3757,30.3447,30.3679,40300.0
2013-01-31 10:45:00,39.18,39.21,39.17,39.17,68300.0,30.3757,30.399,30.3679,30.3679,68300.0
2013-01-31 10:50:00,39.17,39.2,39.16,39.2,56100.0,30.3679,30.3912,30.3602,30.3912,56100.0
2013-01-31 10:55:00,39.19,39.23,39.19,39.2,71300.0,30.3835,30.4145,30.3835,30.3912,71300.0
2013-01-31 11:00:00,39.2,39.2,39.18,39.19,32500.0,30.3912,30.3912,30.3757,30.3835,32500.0
2013-01-31 11:05:00,39.19,39.22,39.19,39.21,55900.0,30.3835,30.4067,30.3835,30.399,55900.0
2013-01-31 11:10:00,39.18,39.18,39.17,39.18,20800.0,30.3757,30.3757,30.3679,30.3757,20800.0
2013-01-31 11:15:00,39.18,39.18,39.15,39.17,40200.0,30.3757,30.3757,30.3524,30.3679,40200.0
2013-01-31 11:20:00,39.17,39.18,39.15,39.16,57300.0,30.3679,30.3757,30.3524,30.3602,57300.0
2013-01-31 11:25:00,39.16,39.18,39.14,39.14,109700.0,30.3602,30.3757,30.3447,30.3447,109700.0
2013-01-31 11:30:00,39.13,39.14,39.1,39.11,36100.0,30.3369,30.3447,30.3137,30.3214,36100.0
2013-01-31 11:35:00,39.1,39.15,39.1,39.14,25500.0,30.3137,30.3524,30.3137,30.3447,25500.0
2013-01-31 11:40:00,39.14,39.14,39.11,39.13,35100.0,30.3447,30.3447,30.3214,30.3369,35100.0
2013-01-31 11:45:00,39.13,39.21,39.13,39.18,39800.0,30.3369,30.399,30.3369,30.3757,39800.0
2013-01-31 11:50:00,39.18,39.19,39.15,39.17,23300.0,30.3757,30.3835,30.3524,30.3679,23300.0
2013-01-31 11:55:00,39.16,39.17,39.15,39.16,33100.0,30.3602,30.3679,30.3524,30.3602,33100.0
2013-01-31 12:00:00,39.16,39.19,39.16,39.18,32700.0,30.3602,30.3835,30.3602,30.3757,32700.0
2013-01-31 12:05:00,39.18,39.2,39.17,39.2,36800.0,30.3757,30.3912,30.3679,30.3912,36800.0
2013-01-31 12:10:00,39.21,39.23,39.2,39.23,13400.0,30.399,30.4145,30.3912,30.4145,13400.0
2013-01-31 12:15:00,39.23,39.28,39.23,39.28,27300.0,30.4145,30.4532,30.4145,30.4532,27300.0
2013-01-31 12:20:00,39.28,39.28,39.25,39.26,29000.0,30.4532,30.4532,30.43,30.4377,29000.0
2013-01-31 12:25:00,39.26,39.28,39.26,39.27,19700.0,30.4377,30.4532,30.4377,30.4455,19700.0
2013-01-31 12:30:00,39.27,39.27,39.25,39.26,82000.0,30.4455,30.4455,30.43,30.4377,82000.0
2013-01-31 12:35:00,39.27,39.29,39.27,39.29,20300.0,30.4455,30.461,30.4455,30.461,20300.0
2013-01-31 12:40:00,39.3,39.3,39.27,39.27,12100.0,30.4687,30.4687,30.4455,30.4455,12100.0
2013-01-31 12:45:00,39.27,39.31,39.27,39.3,38100.0,30.4455,30.4765,30.4455,30.4687,38100.0
2013-01-31 12:50:00,39.3,39.31,39.29,39.29,9700.0,30.4687,30.4765,30.461,30.461,9700.0
2013-01-31 12:55:00,39.3,39.3,39.29,39.29,12500.0,30.4687,30.4687,30.461,30.461,12500.0
2013-01-31 13:00:00,39.3,39.3,39.25,39.25,12200.0,30.4687,30.4687,30.43,30.43,12200.0
2013-01-31 13:05:00,39.25,39.27,39.24,39.27,18900.0,30.43,30.4455,30.4222,30.4455,18900.0
2013-01-31 13:10:00,39.26,39.28,39.26,39.26,17000.0,30.4377,30.4532,30.4377,30.4377,17000.0
2013-01-31 13:15:00,39.25,39.26,39.24,39.26,10600.0,30.43,30.4377,30.4222,30.4377,10600.0
2013-01-31 13:20:00,39.25,39.27,39.25,39.25,14700.0,30.43,30.4455,30.43,30.43,14700.0
2013-01-31 13:25:00,39.24,39.25,39.22,39.22,18300.0,30.4222,30.43,30.4067,30.4067,18300.0
2013-01-31 13:30:00,39.23,39.25,39.22,39.23,31700.0,30.4145,30.43,30.4067,30.4145,31700.0
2013-01-31 13:35:00,39.23,39.25,39.22,39.24,23500.0,30.4145,30.43,30.4067,30.4222,23500.0
2013-01-31 13:40:00,39.25,39.25,39.24,39.25,16900.0,30.43,30.43,30.4222,30.43,16900.0
2013-01-31 13:45:00,39.26,39.26,39.23,39.23,18700.0,30.4377,30.4377,30.4145,30.4145,18700.0
2013-01-31 13:50:00,39.24,39.24,39.22,39.22,124900.0,30.4222,30.4222,30.4067,30.4067,124900.0
2013-01-31 13:55:00,39.21,39.23,39.21,39.23,33700.0,30.399,30.4145,30.399,30.4145,33700.0
2013-01-31 14:00:00,39.22,39.23,39.19,39.19,24800.0,30.4067,30.4145,30.3835,30.3835,24800.0
2013-01-31 14:05:00,39.19,39.2,39.17,39.2,29600.0,30.3835,30.3912,30.3679,30.3912,29600.0
2013-01-31 14:10:00,39.2,39.2,39.18,39.19,34800.0,30.3912,30.3912,30.3757,30.3835,34800.0
2013-01-31 14:15:00,39.19,39.21,39.19,39.21,4000.0,30.3835,30.399,30.3835,30.399,4000.0
2013-01-31 14:20:00,39.2,39.21,39.18,39.19,30900.0,30.3912,30.399,30.3757,30.3835,30900.0
2013-01-31 14:25:00,39.19,39.2,39.19,39.19,13800.0,30.3835,30.3912,30.3835,30.3835,13800.0
2013-01-31 14:30:00,39.2,39.24,39.19,39.24,54700.0,30.3912,30.4222,30.3835,30.4222,54700.0
2013-01-31 14:35:00,39.25,39.25,39.22,39.22,13900.0,30.43,30.43,30.4067,30.4067,13900.0
2013-01-31 14:40:00,39.22,39.25,39.22,39.24,28000.0,30.4067,30.43,30.4067,30.4222,28000.0
2013-01-31 14:45:00,39.24,39.25,39.23,39.24,28000.0,30.4222,30.43,30.4145,30.4222,28000.0
2013-01-31 14:50:00,39.24,39.25,39.24,39.25,30600.0,30.4222,30.43,30.4222,30.43,30600.0
2013-01-31 14:55:00,39.25,39.26,39.23,39.23,59000.0,30.43,30.4377,30.4145,30.4145,59000.0
2013-01-31 15:00:00,39.22,39.22,39.15,39.15,29600.0,30.4067,30.4067,30.3524,30.3524,29600.0
2013-01-31 15:05:00,39.16,39.17,39.15,39.16,56400.0,30.3602,30.3679,30.3524,30.3602,56400.0
2013-01-31 15:10:00,39.16,39.17,39.12,39.13,24800.0,30.3602,30.3679,30.3292,30.3369,24800.0
2013-01-31 15:15:00,39.13,39.18,39.13,39.18,39300.0,30.3369,30.3757,30.3369,30.3757,39300.0
2013-01-31 15:20:00,39.17,39.17,39.14,39.14,55300.0,30.3679,30.3679,30.3447,30.3447,55300.0
2013-01-31 15:25:00,39.13,39.14,39.11,39.12,56600.0,30.3369,30.3447,30.3214,30.3292,56600.0
2013-01-31 15:30:00,39.13,39.16,39.1,39.15,262100.0,30.3369,30.3602,30.3137,30.3524,262100.0
2013-01-31 15:35:00,39.15,39.15,39.1,39.1,202800.0,30.3524,30.3524,30.3137,30.3137,202800.0
2013-01-31 15:40:00,39.09,39.1,39.06,39.06,169900.0,30.3059,30.3137,30.2827,30.2827,169900.0
2013-01-31 15:45:00,39.07,39.09,39.06,39.07,312100.0,30.2904,30.3059,30.2827,30.2904,312100.0
2013-01-31 15:50:00,39.06,39.11,39.05,39.11,328900.0,30.2827,30.3214,30.2749,30.3214,328900.0
2013-01-31 15:55:00,39.1,39.12,39.04,39.05,557900.0,30.3137,30.3292,30.2672,30.2749,557900.0
2013-02-01 09:30:00,39.23,39.32,39.21,39.22,145200.0,30.4145,30.4842,30.399,30.4067,145200.0
2013-02-01 09:35:00,39.21,39.21,39.14,39.14,383100.0,30.399,30.399,30.3447,30.3447,383100.0
2013-02-01 09:40:00,39.14,39.25,39.14,39.24,197700.0,30.3447,30.43,30.3447,30.4222,197700.0
2013-02-01 09:45:00,39.23,39.24,39.17,39.17,207700.0,30.4145,30.4222,30.3679,30.3679,207700.0
2013-02-01 09:50:00,39.17,39.2,39.16,39.19,87100.0,30.3679,30.3912,30.3602,30.3835,87100.0
2013-02-01 09:55:00,39.18,39.24,39.14,39.16,111600.0,30.3757,30.4222,30.3447,30.3602,111600.0
2013-02-01 10:00:00,39.15,39.29,39.15,39.29,270700.0,30.3524,30.461,30.3524,30.461,270700.0
2013-02-01 10:05:00,39.29,39.35,39.26,39.32,366700.0,30.461,30.5075,30.4377,30.4842,366700.0
2013-02-01 10:10:00,39.32,39.36,39.32,39.34,79900.0,30.4842,30.5152,30.4842,30.4997,79900.0
2013-02-01 10:15:00,39.35,39.37,39.34,39.35,51400.0,30.5075,30.523,30.4997,30.5075,51400.0
2013-02-01 10:20:00,39.35,39.41,39.34,39.34,60900.0,30.5075,30.554,30.4997,30.4997,60900.0
2013-02-01 10:25:00,39.33,39.37,39.31,39.33,80900.0,30.492,30.523,30.4765,30.492,80900.0
2013-02-01 10:30:00,39.33,39.36,39.33,39.35,32400.0,30.492,30.5152,30.492,30.5075,32400.0
2013-02-01 10:35:00,39.35,39.37,39.33,39.35,34800.0,30.5075,30.523,30.492,30.5075,34800.0
2013-02-01 10:40:00,39.34,39.36,39.33,39.36,32700.0,30.4997,30.5152,30.492,30.5152,32700.0
2013-02-01 10:45:00,39.36,39.38,39.35,39.37,62100.0,30.5152,30.5308,30.5075,30.523,62100.0
2013-02-01 10:50:00,39.36,39.38,39.33,39.34,28300.0,30.5152,30.5308,30.492,30.4997,28300.0
2013-02-01 10:55:00,39.33,39.4,39.33,39.4,48100.0,30.492,30.5463,30.492,30.5463,48100.0
2013-02-01 11:00:00,39.4,39.41,39.38,39.39,27200.0,30.5463,30.554,30.5308,30.5385,27200.0
2013-02-01 11:05:00,39.39,39.4,39.38,39.4,9000.0,30.5385,30.5463,30.5308,30.5463,9000.0
2013-02-01 11:10:00,39.4,39.42,39.39,39.4,18800.0,30.5463,30.5618,30.5385,30.5463,18800.0
2013-02-01 11:15:00,39.4,39.41,39.39,39.4,41800.0,30.5463,30.554,30.5385,30.5463,41800.0
2013-02-01 11:20:00,39.4,39.41,39.39,39.4,32200.0,30.5463,30.554,30.5385,30.5463,32200.0
2013-02-01 11:25:00,39.39,39.41,39.39,39.4,10000.0,30.5385,30.554,30.5385,30.5463,10000.0
2013-02-01 11:30:00,39.4,39.42,39.39,39.41,42700.0,30.5463,30.5618,30.5385,30.554,42700.0
2013-02-01 11:35:00,39.42,39.43,39.41,39.43,43200.0,30.5618,30.5695,30.554,30.5695,43200.0
2013-02-01 11:40:00,39.42,39.46,39.42,39.45,101000.0,30.5618,30.5928,30.5618,30.585,101000.0
2013-02-01 11:45:00,39.45,39.46,39.44,39.45,19000.0,30.585,30.5928,30.5773,30.585,19000.0
2013-02-01 11:50:00,39.45,39.45,39.43,39.44,68700.0,30.585,30.585,30.5695,30.5773,68700.0
2013-02-01 11:55:00,39.43,39.48,39.43,39.48,34300.0,30.5695,30.6083,30.5695,30.6083,34300.0
2013-02-01 12:00:00,39.48,39.5,39.47,39.48,28500.0,30.6083,30.6238,30.6005,30.6083,28500.0
2013-02-01 12:05:00,39.48,39.49,39.47,39.49,64200.0,30.6083,30.616,30.6005,30.616,64200.0
2013-02-01 12:10:00,39.48,39.51,39.48,39.5,28400.0,30.6083,30.6315,30.6083,30.6238,28400.0
2013-02-01 12:15:00,39.5,39.51,39.47,39.47,158600.0,30.6238,30.6315,30.6005,30.6005,158600.0
2013-02-01 12:20:00,39.47,39.5,39.47,39.49,25300.0,30.6005,30.6238,30.6005,30.616,25300.0
2013-02-01 12:25:00,39.49,39.51,39.48,39.5,30100.0,30.616,30.6315,30.6083,30.6238,30100.0
2013-02-01 12:30:00,39.5,39.54,39.49,39.52,62000.0,30.6238,30.6548,30.616,30.6393,62000.0
2013-02-01 12:35:00,39.53,39.55,39.52,39.53,49000.0,30.647,30.6626,30.6393,30.647,49000.0
2013-02-01 12:40:00,39.53,39.53,39.5,39.52,16600.0,30.647,30.647,30.6238,30.6393,16600.0
2013-02-01 12:45:00,39.51,39.52,39.49,39.5,26700.0,30.6315,30.6393,30.616,30.6238,26700.0
2013-02-01 12:50:00,39.49,39.51,39.49,39.5,43700.0,30.616,30.6315,30.616,30.6238,43700.0
2013-02-01 12:55:00,39.5,39.52,39.49,39.52,36300.0,30.6238,30.6393,30.616,30.6393,36300.0
2013-02-01 13:00:00,39.52,39.52,39.48,39.49,69900.0,30.6393,30.6393,30.6083,30.616,69900.0
2013-02-01 13:05:00,39.49,39.5,39.47,39.49,34100.0,30.616,30.6238,30.6005,30.616,34100.0
2013-02-01 13:10:00,39.49,39.52,39.49,39.5,22800.0,30.616,30.6393,30.616,30.6238,22800.0
2013-02-01 13:15:00,39.49,39.5,39.47,39.49,48000.0,30.616,30.6238,30.6005,30.616,48000.0
2013-02-01 13:20:00,39.49,39.51,39.47,39.51,26100.0,30.616,30.6315,30.6005,30.6315,26100.0
2013-02-01 13:25:00,39.5,39.5,39.49,39.5,23500.0,30.6238,30.6238,30.616,30.6238,23500.0
2013-02-01 13:30:00,39.51,39.53,39.5,39.53,35600.0,30.6315,30.647,30.6238,30.647,35600.0
2013-02-01 13:35:00,39.53,39.54,39.52,39.53,18200.0,30.647,30.6548,30.6393,30.647,18200.0
2013-02-01 13:40:00,39.53,39.54,39.52,39.52,136200.0,30.647,30.6548,30.6393,30.6393,136200.0
2013-02-01 13:45:00,39.52,39.53,39.51,39.51,13800.0,30.6393,30.647,30.6315,30.6315,13800.0
2013-02-01 13:50:00,39.51,39.54,39.51,39.53,15800.0,30.6315,30.6548,30.6315,30.647,15800.0
2013-02-01 13:55:00,39.53,39.53,39.52,39.52,93800.0,30.647,30.647,30.6393,30.6393,93800.0
2013-02-01 14:00:00,39.52,39.53,39.51,39.52,24300.0,30.6393,30.647,30.6315,30.6393,24300.0
2013-02-01 14:05:00,39.51,39.53,39.5,39.53,57400.0,30.6315,30.647,30.6238,30.647,57400.0
2013-02-01 14:10:00,39.52,39.53,39.5,39.5,114500.0,30.6393,30.647,30.6238,30.6238,114500.0
2013-02-01 14:15:00,39.5,39.5,39.49,39.5,44400.0,30.6238,30.6238,30.616,30.6238,44400.0
2013-02-01 14:20:00,39.5,39.53,39.48,39.53,60200.0,30.6238,30.647,30.6083,30.647,60200.0
2013-02-01 14:25:00,39.52,39.53,39.5,39.51,15400.0,30.6393,30.647,30.6238,30.6315,15400.0
2013-02-01 14:30:00,39.51,39.52,39.47,39.48,63900.0,30.6315,30.6393,30.6005,30.6083,63900.0
2013-02-01 14:35:00,39.47,39.49,39.47,39.48,35300.0,30.6005,30.616,30.6005,30.6083,35300.0
2013-02-01 14:40:00,39.47,39.52,39.47,39.51,176000.0,30.6005,30.6393,30.6005,30.6315,176000.0
2013-02-01 14:45:00,39.51,39.52,39.49,39.5,51900.0,30.6315,30.6393,30.616,30.6238,51900.0
2013-02-01 14:50:00,39.49,39.51,39.49,39.51,36900.0,30.616,30.6315,30.616,30.6315,36900.0
2013-02-01 14:55:00,39.5,39.51,39.48,39.49,23000.0,30.6238,30.6315,30.6083,30.616,23000.0
2013-02-01 15:00:00,39.48,39.49,39.46,39.47,85400.0,30.6083,30.616,30.5928,30.6005,85400.0
2013-02-01 15:05:00,39.47,39.47,39.45,39.46,23600.0,30.6005,30.6005,30.585,30.5928,23600.0
2013-02-01 15:10:00,39.46,39.5,39.45,39.5,40600.0,30.5928,30.6238,30.585,30.6238,40600.0
2013-02-01 15:15:00,39.5,39.5,39.49,39.49,30100.0,30.6238,30.6238,30.616,30.616,30100.0
2013-02-01 15:20:00,39.48,39.48,39.44,39.44,37400.0,30.6083,30.6083,30.5773,30.5773,37400.0
2013-02-01 15:25:00,39.43,39.46,39.43,39.44,312500.0,30.5695,30.5928,30.5695,30.5773,312500.0
2013-02-01 15:30:00,39.43,39.47,39.42,39.47,118200.0,30.5695,30.6005,30.5618,30.6005,118200.0
2013-02-01 15:35:00,39.47,39.5,39.45,39.46,215700.0,30.6005,30.6238,30.585,30.5928,215700.0
2013-02-01 15:40:00,39.46,39.53,39.45,39.52,100800.0,30.5928,30.647,30.585,30.6393,100800.0
2013-02-01 15:45:00,39.51,39.55,39.51,39.54,129500.0,30.6315,30.6626,30.6315,30.6548,129500.0
2013-02-01 15:50:00,39.55,39.55,39.51,39.51,225700.0,30.6626,30.6626,30.6315,30.6315,225700.0
2013-02-01 15:55:00,39.51,39.52,39.5,39.51,353800.0,30.6315,30.6393,30.6238,30.6315,353800.0
2013-02-04 09:30:00,39.23,39.31,39.22,39.25,189800.0,30.4145,30.4765,30.4067,30.43,189800.0
2013-02-04 09:35:00,39.25,39.29,39.19,39.29,176000.0,30.43,30.461,30.3835,30.461,176000.0
2013-02-04 09:40:00,39.29,39.29,39.25,39.28,119500.0,30.461,30.461,30.43,30.4532,119500.0
2013-02-04 09:45:00,39.28,39.29,39.22,39.28,70400.0,30.4532,30.461,30.4067,30.4532,70400.0
2013-02-04 09:50:00,39.28,39.34,39.26,39.32,51400.0,30.4532,30.4997,30.4377,30.4842,51400.0
2013-02-04 09:55:00,39.33,39.35,39.31,39.33,54100.0,30.492,30.5075,30.4765,30.492,54100.0
2013-02-04 10:00:00,39.34,39.35,39.28,39.28,87600.0,30.4997,30.5075,30.4532,30.4532,87600.0
2013-02-04 10:05:00,39.3,39.32,39.29,39.31,35000.0,30.4687,30.4842,30.461,30.4765,35000.0
2013-02-04 10:10:00,39.31,39.32,39.26,39.27,38000.0,30.4765,30.4842,30.4377,30.4455,38000.0
2013-02-04 10:15:00,39.28,39.29,39.24,39.25,64300.0,30.4532,30.461,30.4222,30.43,64300.0
2013-02-04 10:20:00,39.26,39.3,39.26,39.29,35000.0,30.4377,30.4687,30.4377,30.461,35000.0
2013-02-04 10:25:00,39.3,39.3,39.27,39.3,14600.0,30.4687,30.4687,30.4455,30.4687,14600.0
2013-02-04 10:30:00,39.29,39.29,39.24,39.24,45300.0,30.461,30.461,30.4222,30.4222,45300.0
2013-02-04 10:35:00,39.26,39.28,39.24,39.25,38300.0,30.4377,30.4532,30.4222,30.43,38300.0
2013-02-04 10:40:00,39.25,39.27,39.23,39.24,52000.0,30.43,30.4455,30.4145,30.4222,52000.0
2013-02-04 10:45:00,39.24,39.28,39.24,39.27,83800.0,30.4222,30.4532,30.4222,30.4455,83800.0
2013-02-04 10:50:00,39.27,39.28,39.26,39.26,33900.0,30.4455,30.4532,30.4377,30.4377,33900.0
2013-02-04 10:55:00,39.26,39.27,39.25,39.25,127000.0,30.4377,30.4455,30.43,30.43,127000.0
2013-02-04 11:00:00,39.25,39.28,39.22,39.27,71000.0,30.43,30.4532,30.4067,30.4455,71000.0
2013-02-04 11:05:00,39.27,39.27,39.25,39.27,81200.0,30.4455,30.4455,30.43,30.4455,81200.0
2013-02-04 11:10:00,39.27,39.29,39.25,39.28,65100.0,30.4455,30.461,30.43,30.4532,65100.0
2013-02-04 11:15:00,39.29,39.29,39.26,39.26,18000.0,30.461,30.461,30.4377,30.4377,18000.0
2013-02-04 11:20:00,39.26,39.28,39.25,39.26,48800.0,30.4377,30.4532,30.43,30.4377,48800.0
2013-02-04 11:25:00,39.26,39.26,39.22,39.22,91100.0,30.4377,30.4377,30.4067,30.4067,91100.0
2013-02-04 11:30:00,39.22,39.28,39.2,39.26,130000.0,30.4067,30.4532,30.3912,30.4377,130000.0
2013-02-04 11:35:00,39.27,39.28,39.23,39.23,111400.0,30.4455,30.4532,30.4145,30.4145,111400.0
2013-02-04 11:40:00,39.24,39.25,39.21,39.23,130900.0,30.4222,30.43,30.399,30.4145,130900.0
2013-02-04 11:45:00,39.24,39.27,39.23,39.26,131900.0,30.4222,30.4455,30.4145,30.4377,131900.0
2013-02-04 11:50:00,39.27,39.27,39.23,39.23,36200.0,30.4455,30.4455,30.4145,30.4145,36200.0
2013-02-04 11:55:00,39.23,39.23,39.18,39.19,119200.0,30.4145,30.4145,30.3757,30.3835,119200.0
2013-02-04 12:00:00,39.19,39.19,39.16,39.17,78000.0,30.3835,30.3835,30.3602,30.3679,78000.0
2013-02-04 12:05:00,39.17,39.18,39.13,39.15,131400.0,30.3679,30.3757,30.3369,30.3524,131400.0
2013-02-04 12:10:00,39.15,39.16,39.13,39.15,35500.0,30.3524,30.3602,30.3369,30.3524,35500.0
2013-02-04 12:15:00,39.14,39.15,39.13,39.14,40700.0,30.3447,30.3524,30.3369,30.3447,40700.0
2013-02-04 12:20:00,39.15,39.17,39.14,39.17,83600.0,30.3524,30.3679,30.3447,30.3679,83600.0
2013-02-04 12:25:00,39.17,39.19,39.17,39.18,21300.0,30.3679,30.3835,30.3679,30.3757,21300.0
2013-02-04 12:30:00,39.17,39.2,39.16,39.17,101600.0,30.3679,30.3912,30.3602,30.3679,101600.0
2013-02-04 12:35:00,39.17,39.21,39.16,39.2,23500.0,30.3679,30.399,30.3602,30.3912,23500.0
2013-02-04 12:40:00,39.2,39.2,39.19,39.2,20800.0,30.3912,30.3912,30.3835,30.3912,20800.0
2013-02-04 12:45:00,39.2,39.2,39.19,39.2,25100.0,30.3912,30.3912,30.3835,30.3912,25100.0
2013-02-04 12:50:00,39.19,39.2,39.17,39.17,16400.0,30.3835,30.3912,30.3679,30.3679,16400.0
2013-02-04 12:55:00,39.18,39.18,39.17,39.18,24000.0,30.3757,30.3757,30.3679,30.3757,24000.0
2013-02-04 13:00:00,39.17,39.18,39.16,39.18,44000.0,30.3679,30.3757,30.3602,30.3757,44000.0
2013-02-04 13:05:00,39.17,39.19,39.17,39.19,16400.0,30.3679,30.3835,30.3679,30.3835,16400.0
2013-02-04 13:10:00,39.2,39.21,39.19,39.21,11200.0,30.3912,30.399,30.3835,30.399,11200.0
2013-02-04 13:15:00,39.2,39.21,39.18,39.21,31300.0,30.3912,30.399,30.3757,30.399,31300.0
2013-02-04 13:20:00,39.21,39.23,39.2,39.22,26400.0,30.399,30.4145,30.3912,30.4067,26400.0
2013-02-04 13:25:00,39.22,39.22,39.18,39.19,31000.0,30.4067,30.4067,30.3757,30.3835,31000.0
2013-02-04 13:30:00,39.19,39.2,39.18,39.19,34100.0,30.3835,30.3912,30.3757,30.3835,34100.0
2013-02-04 13:35:00,39.19,39.2,39.19,39.19,5300.0,30.3835,30.3912,30.3835,30.3835,5300.0
2013-02-04 13:40:00,39.2,39.21,39.18,39.18,11800.0,30.3912,30.399,30.3757,30.3757,11800.0
2013-02-04 13:45:00,39.17,39.17,39.14,39.16,112500.0,30.3679,30.3679,30.3447,30.3602,112500.0
2013-02-04 13:50:00,39.15,39.16,39.14,39.15,12500.0,30.3524,30.3602,30.3447,30.3524,12500.0
2013-02-04 13:55:00,39.15,39.16,39.15,39.16,12600.0,30.3524,30.3602,30.3524,30.3602,12600.0
2013-02-04 14:00:00,39.15,39.17,39.14,39.16,28500.0,30.3524,30.3679,30.3447,30.3602,28500.0
2013-02-04 14:05:00,39.16,39.18,39.16,39.16,67300.0,30.3602,30.3757,30.3602,30.3602,67300.0
2013-02-04 14:10:00,39.16,39.18,39.16,39.17,53600.0,30.3602,30.3757,30.3602,30.3679,53600.0
2013-02-04 14:15:00,39.17,39.17,39.16,39.16,26800.0,30.3679,30.3679,30.3602,30.3602,26800.0
2013-02-04 14:20:00,39.15,39.17,39.14,39.17,54600.0,30.3524,30.3679,30.3447,30.3679,54600.0
2013-02-04 14:25:00,39.16,39.2,39.14,39.2,25000.0,30.3602,30.3912,30.3447,30.3912,25000.0
2013-02-04 14:30:00,39.19,39.2,39.18,39.2,44200.0,30.3835,30.3912,30.3757,30.3912,44200.0
2013-02-04 14:35:00,39.2,39.22,39.18,39.22,25900.0,30.3912,30.4067,30.3757,30.4067,25900.0
2013-02-04 14:40:00,39.21,39.25,39.21,39.25,32800.0,30.399,30.43,30.399,30.43,32800.0
2013-02-04 14:45:00,39.25,39.25,39.23,39.24,16200.0,30.43,30.43,30.4145,30.4222,16200.0
2013-02-04 14:50:00,39.24,39.24,39.2,39.23,41900.0,30.4222,30.4222,30.3912,30.4145,41900.0
2013-02-04 14:55:00,39.23,39.27,39.22,39.25,48400.0,30.4145,30.4455,30.4067,30.43,48400.0
2013-02-04 15:00:00,39.25,39.25,39.22,39.22,46700.0,30.43,30.43,30.4067,30.4067,46700.0
2013-02-04 15:05:00,39.22,39.24,39.21,39.22,13600.0,30.4067,30.4222,30.399,30.4067,13600.0
2013-02-04 15:10:00,39.22,39.23,39.2,39.23,26400.0,30.4067,30.4145,30.3912,30.4145,26400.0
2013-02-04 15:15:00,39.23,39.24,39.22,39.24,24900.0,30.4145,30.4222,30.4067,30.4222,24900.0
2013-02-04 15:20:00,39.24,39.24,39.22,39.22,48200.0,30.4222,30.4222,30.4067,30.4067,48200.0
2013-02-04 15:25:00,39.22,39.26,39.22,39.24,28400.0,30.4067,30.4377,30.4067,30.4222,28400.0
2013-02-04 15:30:00,39.23,39.23,39.2,39.2,94800.0,30.4145,30.4145,30.3912,30.3912,94800.0
2013-02-04 15:35:00,39.2,39.2,39.15,39.16,65600.0,30.3912,30.3912,30.3524,30.3602,65600.0
2013-02-04 15:40:00,39.16,39.19,39.14,39.16,175300.0,30.3602,30.3835,30.3447,30.3602,175300.0
2013-02-04 15:45:00,39.16,39.16,39.14,39.14,135100.0,30.3602,30.3602,30.3447,30.3447,135100.0
2013-02-04 15:50:00,39.14,39.15,39.1,39.14,318300.0,30.3447,30.3524,30.3137,30.3447,318300.0
2013-02-04 15:55:00,39.14,39.14,39.09,39.11,342800.0,30.3447,30.3447,30.3059,30.3214,342800.0
2013-02-05 09:30:00,39.28,39.35,39.26,39.33,117100.0,30.4532,30.5075,30.4377,30.492,117100.0
2013-02-05 09:35:00,39.34,39.43,39.34,39.38,210900.0,30.4997,30.5695,30.4997,30.5308,210900.0
2013-02-05 09:40:00,39.38,39.43,39.37,39.4,110400.0,30.5308,30.5695,30.523,30.5463,110400.0
2013-02-05 09:45:00,39.4,39.45,39.36,39.45,64700.0,30.5463,30.585,30.5152,30.585,64700.0
2013-02-05 09:50:00,39.45,39.5,39.45,39.49,208200.0,30.585,30.6238,30.585,30.616,208200.0
2013-02-05 09:55:00,39.49,39.51,39.45,39.45,116400.0,30.616,30.6315,30.585,30.585,116400.0
2013-02-05 10:00:00,39.46,39.47,39.39,39.43,154100.0,30.5928,30.6005,30.5385,30.5695,154100.0
2013-02-05 10:05:00,39.43,39.46,39.42,39.42,32400.0,30.5695,30.5928,30.5618,30.5618,32400.0
2013-02-05 10:10:00,39.43,39.44,39.41,39.43,32700.0,30.5695,30.5773,30.554,30.5695,32700.0
2013-02-05 10:15:00,39.44,39.44,39.38,39.38,30700.0,30.5773,30.5773,30.5308,30.5308,30700.0
2013-02-05 10:20:00,39.39,39.43,39.39,39.42,55500.0,30.5385,30.5695,30.5385,30.5618,55500.0
2013-02-05 10:25:00,39.42,39.46,39.39,39.39,132100.0,30.5618,30.5928,30.5385,30.5385,132100.0
2013-02-05 10:30:00,39.39,39.39,39.36,39.39,37200.0,30.5385,30.5385,30.5152,30.5385,37200.0
2013-02-05 10:35:00,39.39,39.41,39.38,39.41,91400.0,30.5385,30.554,30.5308,30.554,91400.0
2013-02-05 10:40:00,39.41,39.43,39.39,39.4,70100.0,30.554,30.5695,30.5385,30.5463,70100.0
2013-02-05 10:45:00,39.4,39.41,39.38,39.38,70900.0,30.5463,30.554,30.5308,30.5308,70900.0
2013-02-05 10:50:00,39.39,39.39,39.35,39.36,70100.0,30.5385,30.5385,30.5075,30.5152,70100.0
2013-02-05 10:55:00,39.37,39.39,39.35,39.35,51000.0,30.523,30.5385,30.5075,30.5075,51000.0
2013-02-05 11:00:00,39.35,39.4,39.35,39.39,59100.0,30.5075,30.5463,30.5075,30.5385,59100.0
2013-02-05 11:05:00,39.39,39.4,39.34,39.36,43300.0,30.5385,30.5463,30.4997,30.5152,43300.0
2013-02-05 11:10:00,39.35,39.37,39.35,39.36,60700.0,30.5075,30.523,30.5075,30.5152,60700.0
2013-02-05 11:15:00,39.37,39.37,39.33,39.34,144400.0,30.523,30.523,30.492,30.4997,144400.0
2013-02-05 11:20:00,39.33,39.35,39.33,39.35,22000.0,30.492,30.5075,30.492,30.5075,22000.0
2013-02-05 11:25:00,39.35,39.36,39.34,39.35,48500.0,30.5075,30.5152,30.4997,30.5075,48500.0
2013-02-05 11:30:00,39.35,39.36,39.33,39.36,51800.0,30.5075,30.5152,30.492,30.5152,51800.0
2013-02-05 11:35:00,39.37,39.39,39.35,39.35,50800.0,30.523,30.5385,30.5075,30.5075,50800.0
2013-02-05 11:40:00,39.35,39.35,39.31,39.31,53900.0,30.5075,30.5075,30.4765,30.4765,53900.0
2013-02-05 11:45:00,39.31,39.31,39.29,39.31,71100.0,30.4765,30.4765,30.461,30.4765,71100.0
2013-02-05 11:50:00,39.31,39.33,39.29,39.33,32500.0,30.4765,30.492,30.461,30.492,32500.0
2013-02-05 11:55:00,39.34,39.34,39.33,39.34,22500.0,30.4997,30.4997,30.492,30.4997,22500.0
2013-02-05 12:00:00,39.33,39.37,39.33,39.37,13300.0,30.492,30.523,30.492,30.523,13300.0
2013-02-05 12:05:00,39.36,39.36,39.34,39.34,39600.0,30.5152,30.5152,30.4997,30.4997,39600.0
2013-02-05 12:10:00,39.35,39.36,39.33,39.34,86800.0,30.5075,30.5152,30.492,30.4997,86800.0
2013-02-05 12:15:00,39.34,39.35,39.32,39.33,14200.0,30.4997,30.5075,30.4842,30.492,14200.0
2013-02-05 12:20:00,39.34,39.34,39.32,39.32,8200.0,30.4997,30.4997,30.4842,30.4842,8200.0
2013-02-05 12:25:00,39.32,39.33,39.28,39.28,9600.0,30.4842,30.492,30.4532,30.4532,9600.0
2013-02-05 12:30:00,39.28,39.31,39.28,39.3,20000.0,30.4532,30.4765,30.4532,30.4687,20000.0
2013-02-05 12:35:00,39.31,39.32,39.31,39.32,6500.0,30.4765,30.4842,30.4765,30.4842,6500.0
2013-02-05 12:40:00,39.31,39.31,39.29,39.31,5900.0,30.4765,30.4765,30.461,30.4765,5900.0
2013-02-05 12:45:00,39.31,39.33,39.31,39.33,8000.0,30.4765,30.492,30.4765,30.492,8000.0
2013-02-05 12:50:00,39.33,39.35,39.32,39.34,8900.0,30.492,30.5075,30.4842,30.4997,8900.0
2013-02-05 12:55:00,39.34,39.36,39.34,39.35,27600.0,30.4997,30.5152,30.4997,30.5075,27600.0
2013-02-05 13:00:00,39.36,39.37,39.36,39.36,17800.0,30.5152,30.523,30.5152,30.5152,17800.0
2013-02-05 13:05:00,39.35,39.36,39.35,39.36,27500.0,30.5075,30.5152,30.5075,30.5152,27500.0
2013-02-05 13:10:00,39.36,39.36,39.34,39.34,26100.0,30.5152,30.5152,30.4997,30.4997,26100.0
2013-02-05 13:15:00,39.35,39.36,39.34,39.34,17100.0,30.5075,30.5152,30.4997,30.4997,17100.0
2013-02-05 13:20:00,39.34,39.36,39.33,39.36,36100.0,30.4997,30.5152,30.492,30.5152,36100.0
2013-02-05 13:25:00,39.35,39.39,39.35,39.38,36500.0,30.5075,30.5385,30.5075,30.5308,36500.0
2013-02-05 13:30:00,39.37,39.38,39.36,39.37,36000.0,30.523,30.5308,30.5152,30.523,36000.0
2013-02-05 13:35:00,39.36,39.39,39.36,39.38,43300.0,30.5152,30.5385,30.5152,30.5308,43300.0
2013-02-05 13:40:00,39.38,39.39,39.37,39.37,12500.0,30.5308,30.5385,30.523,30.523,12500.0
2013-02-05 13:45:00,39.37,39.39,39.37,39.37,18600.0,30.523,30.5385,30.523,30.523,18600.0
2013-02-05 13:50:00,39.37,39.39,39.37,39.37,14100.0,30.523,30.5385,30.523,30.523,14100.0
2013-02-05 13:55:00,39.37,39.39,39.36,39.38,31400.0,30.523,30.5385,30.5152,30.5308,31400.0
2013-02-05 14:00:00,39.39,39.4,39.39,39.4,22300.0,30.5385,30.5463,30.5385,30.5463,22300.0
2013-02-05 14:05:00,39.4,39.42,39.39,39.41,37300.0,30.5463,30.5618,30.5385,30.554,37300.0
2013-02-05 14:10:00,39.4,39.41,39.4,39.41,5900.0,30.5463,30.554,30.5463,30.554,5900.0
2013-02-05 14:15:00,39.42,39.42,39.41,39.41,39100.0,30.5618,30.5618,30.554,30.554,39100.0
2013-02-05 14:20:00,39.41,39.42,39.39,39.39,42000.0,30.554,30.5618,30.5385,30.5385,42000.0
2013-02-05 14:25:00,39.38,39.4,39.38,39.4,7900.0,30.5308,30.5463,30.5308,30.5463,7900.0
2013-02-05 14:30:00,39.4,39.41,39.4,39.41,8900.0,30.5463,30.554,30.5463,30.554,8900.0
2013-02-05 14:35:00,39.41,39.42,39.4,39.41,30000.0,30.554,30.5618,30.5463,30.554,30000.0
2013-02-05 14:40:00,39.41,39.43,39.41,39.43,19400.0,30.554,30.5695,30.554,30.5695,19400.0
2013-02-05 14:45:00,39.43,39.45,39.42,39.43,70100.0,30.5695,30.585,30.5618,30.5695,70100.0
2013-02-05 14:50:00,39.43,39.45,39.42,39.42,48200.0,30.5695,30.585,30.5618,30.5618,48200.0
2013-02-05 14:55:00,39.42,39.42,39.4,39.42,7300.0,30.5618,30.5618,30.5463,30.5618,7300.0
2013-02-05 15:00:00,39.41,39.43,39.41,39.41,24400.0,30.554,30.5695,30.554,30.554,24400.0
2013-02-05 15:05:00,39.41,39.41,39.4,39.41,53300.0,30.554,30.554,30.5463,30.554,53300.0
2013-02-05 15:10:00,39.41,39.43,39.41,39.43,16100.0,30.554,30.5695,30.554,30.5695,16100.0
2013-02-05 15:15:00,39.44,39.44,39.41,39.41,188900.0,30.5773,30.5773,30.554,30.554,188900.0
2013-02-05 15:20:00,39.4,39.42,39.4,39.4,20800.0,30.5463,30.5618,30.5463,30.5463,20800.0
2013-02-05 15:25:00,39.4,39.41,39.38,39.39,24900.0,30.5463,30.554,30.5308,30.5385,24900.0
2013-02-05 15:30:00,39.39,39.42,39.39,39.4,27200.0,30.5385,30.5618,30.5385,30.5463,27200.0
2013-02-05 15:35:00,39.4,39.4,39.38,39.38,84300.0,30.5463,30.5463,30.5308,30.5308,84300.0
2013-02-05 15:40:00,39.38,39.39,39.37,39.37,26700.0,30.5308,30.5385,30.523,30.523,26700.0
2013-02-05 15:45:00,39.36,39.37,39.34,39.36,153900.0,30.5152,30.523,30.4997,30.5152,153900.0
2013-02-05 15:50:00,39.36,39.36,39.3,39.31,139700.0,30.5152,30.5152,30.4687,30.4765,139700.0
2013-02-05 15:55:00,39.31,39.34,39.3,39.33,557300.0,30.4765,30.4997,30.4687,30.492,557300.0
2013-02-06 09:30:00,39.24,39.29,39.18,39.19,182000.0,30.4222,30.461,30.3757,30.3835,182000.0
2013-02-06 09:35:00,39.2,39.3,39.2,39.29,159200.0,30.3912,30.4687,30.3912,30.461,159200.0
2013-02-06 09:40:00,39.28,39.32,39.28,39.28,88900.0,30.4532,30.4842,30.4532,30.4532,88900.0
2013-02-06 09:45:00,39.29,39.29,39.2,39.23,138400.0,30.461,30.461,30.3912,30.4145,138400.0
2013-02-06 09:50:00,39.23,39.28,39.23,39.24,221200.0,30.4145,30.4532,30.4145,30.4222,221200.0
2013-02-06 09:55:00,39.24,39.31,39.24,39.29,57500.0,30.4222,30.4765,30.4222,30.461,57500.0
2013-02-06 10:00:00,39.28,39.31,39.24,39.28,93300.0,30.4532,30.4765,30.4222,30.4532,93300.0
2013-02-06 10:05:00,39.28,39.31,39.26,39.3,64700.0,30.4532,30.4765,30.4377,30.4687,64700.0
2013-02-06 10:10:00,39.31,39.35,39.31,39.34,75500.0,30.4765,30.5075,30.4765,30.4997,75500.0
2013-02-06 10:15:00,39.34,39.34,39.3,39.31,147700.0,30.4997,30.4997,30.4687,30.4765,147700.0
2013-02-06 10:20:00,39.31,39.34,39.29,39.31,76300.0,30.4765,30.4997,30.461,30.4765,76300.0
2013-02-06 10:25:00,39.31,39.35,39.31,39.32,51600.0,30.4765,30.5075,30.4765,30.4842,51600.0
2013-02-06 10:30:00,39.33,39.33,39.26,39.26,110300.0,30.492,30.492,30.4377,30.4377,110300.0
2013-02-06 10:35:00,39.26,39.3,39.25,39.29,156200.0,30.4377,30.4687,30.43,30.461,156200.0
2013-02-06 10:40:00,39.29,39.31,39.28,39.29,55100.0,30.461,30.4765,30.4532,30.461,55100.0
2013-02-06 10:45:00,39.3,39.3,39.29,39.3,39900.0,30.4687,30.4687,30.461,30.4687,39900.0
2013-02-06 10:50:00,39.3,39.33,39.29,39.3,72100.0,30.4687,30.492,30.461,30.4687,72100.0
2013-02-06 10:55:00,39.3,39.3,39.27,39.28,53000.0,30.4687,30.4687,30.4455,30.4532,53000.0
2013-02-06 11:00:00,39.29,39.33,39.28,39.33,132700.0,30.461,30.492,30.4532,30.492,132700.0
2013-02-06 11:05:00,39.32,39.32,39.3,39.31,83300.0,30.4842,30.4842,30.4687,30.4765,83300.0
2013-02-06 11:10:00,39.3,39.34,39.3,39.34,33400.0,30.4687,30.4997,30.4687,30.4997,33400.0
2013-02-06 11:15:00,39.34,39.36,39.34,39.35,72700.0,30.4997,30.5152,30.4997,30.5075,72700.0
2013-02-06 11:20:00,39.36,39.38,39.35,39.37,112700.0,30.5152,30.5308,30.5075,30.523,112700.0
2013-02-06 11:25:00,39.37,39.38,39.35,39.36,44400.0,30.523,30.5308,30.5075,30.5152,44400.0
2013-02-06 11:30:00,39.36,39.37,39.34,39.35,116000.0,30.5152,30.523,30.4997,30.5075,116000.0
2013-02-06 11:35:00,39.35,39.35,39.31,39.33,108000.0,30.5075,30.5075,30.4765,30.492,108000.0
2013-02-06 11:40:00,39.33,39.36,39.33,39.33,33900.0,30.492,30.5152,30.492,30.492,33900.0
2013-02-06 11:45:00,39.33,39.35,39.33,39.33,25300.0,30.492,30.5075,30.492,30.492,25300.0
2013-02-06 11:50:00,39.34,39.34,39.32,39.32,30100.0,30.4997,30.4997,30.4842,30.4842,30100.0
2013-02-06 11:55:00,39.32,39.36,39.32,39.36,14900.0,30.4842,30.5152,30.4842,30.5152,14900.0
2013-02-06 12:00:00,39.36,39.38,39.34,39.34,80300.0,30.5152,30.5308,30.4997,30.4997,80300.0
2013-02-06 12:05:00,39.35,39.38,39.34,39.37,29700.0,30.5075,30.5308,30.4997,30.523,29700.0
2013-02-06 12:10:00,39.38,39.4,39.37,39.39,15600.0,30.5308,30.5463,30.523,30.5385,15600.0
2013-02-06 12:15:00,39.39,39.4,39.38,39.39,8400.0,30.5385,30.5463,30.5308,30.5385,8400.0
2013-02-06 12:20:00,39.39,39.4,39.38,39.4,125300.0,30.5385,30.5463,30.5308,30.5463,125300.0
2013-02-06 12:25:00,39.4,39.4,39.36,39.37,174000.0,30.5463,30.5463,30.5152,30.523,174000.0
2013-02-06 12:30:00,39.38,39.38,39.36,39.38,176000.0,30.5308,30.5308,30.5152,30.5308,176000.0
2013-02-06 12:35:00,39.38,39.4,39.37,39.38,46200.0,30.5308,30.5463,30.523,30.5308,46200.0
2013-02-06 12:40:00,39.37,39.4,39.36,39.39,42000.0,30.523,30.5463,30.5152,30.5385,42000.0
2013-02-06 12:45:00,39.4,39.4,39.36,39.37,50900.0,30.5463,30.5463,30.5152,30.523,50900.0
2013-02-06 12:50:00,39.37,39.39,39.36,39.36,19700.0,30.523,30.5385,30.5152,30.5152,19700.0
2013-02-06 12:55:00,39.36,39.37,39.33,39.34,117800.0,30.5152,30.523,30.492,30.4997,117800.0
2013-02-06 13:00:00,39.34,39.35,39.31,39.35,62400.0,30.4997,30.5075,30.4765,30.5075,62400.0
2013-02-06 13:05:00,39.34,39.34,39.3,39.3,262800.0,30.4997,30.4997,30.4687,30.4687,262800.0
2013-02-06 13:10:00,39.3,39.31,39.29,39.3,24200.0,30.4687,30.4765,30.461,30.4687,24200.0
2013-02-06 13:15:00,39.3,39.32,39.3,39.31,17600.0,30.4687,30.4842,30.4687,30.4765,17600.0
2013-02-06 13:20:00,39.32,39.32,39.26,39.26,160600.0,30.4842,30.4842,30.4377,30.4377,160600.0
2013-02-06 13:25:00,39.26,39.28,39.25,39.27,35600.0,30.4377,30.4532,30.43,30.4455,35600.0
2013-02-06 13:30:00,39.26,39.27,39.23,39.27,46700.0,30.4377,30.4455,30.4145,30.4455,46700.0
2013-02-06 13:35:00,39.27,39.27,39.24,39.24,181700.0,30.4455,30.4455,30.4222,30.4222,181700.0
2013-02-06 13:40:00,39.24,39.25,39.24,39.25,25900.0,30.4222,30.43,30.4222,30.43,25900.0
2013-02-06 13:45:00,39.24,39.25,39.23,39.24,111100.0,30.4222,30.43,30.4145,30.4222,111100.0
2013-02-06 13:50:00,39.23,39.25,39.22,39.25,78800.0,30.4145,30.43,30.4067,30.43,78800.0
2013-02-06 13:55:00,39.24,39.26,39.23,39.24,27400.0,30.4222,30.4377,30.4145,30.4222,27400.0
2013-02-06 14:00:00,39.25,39.26,39.24,39.26,42900.0,30.43,30.4377,30.4222,30.4377,42900.0
2013-02-06 14:05:00,39.25,39.26,39.25,39.26,20700.0,30.43,30.4377,30.43,30.4377,20700.0
2013-02-06 14:10:00,39.27,39.28,39.26,39.27,40100.0,30.4455,30.4532,30.4377,30.4455,40100.0
2013-02-06 14:15:00,39.27,39.29,39.27,39.28,8600.0,30.4455,30.461,30.4455,30.4532,8600.0
2013-02-06 14:20:00,39.28,39.3,39.27,39.3,256000.0,30.4532,30.4687,30.4455,30.4687,256000.0
2013-02-06 14:25:00,39.3,39.31,39.29,39.3,21700.0,30.4687,30.4765,30.461,30.4687,21700.0
2013-02-06 14:30:00,39.3,39.31,39.29,39.29,29800.0,30.4687,30.4765,30.461,30.461,29800.0
2013-02-06 14:35:00,39.29,39.3,39.27,39.28,120500.0,30.461,30.4687,30.4455,30.4532,120500.0
2013-02-06 14:40:00,39.29,39.31,39.29,39.3,45600.0,30.461,30.4765,30.461,30.4687,45600.0
2013-02-06 14:45:00,39.3,39.3,39.3,39.3,28300.0,30.4687,30.4687,30.4687,30.4687,28300.0
2013-02-06 14:50:00,39.3,39.3,39.28,39.28,22800.0,30.4687,30.4687,30.4532,30.4532,22800.0
2013-02-06 14:55:00,39.28,39.31,39.28,39.31,37000.0,30.4532,30.4765,30.4532,30.4765,37000.0
2013-02-06 15:00:00,39.31,39.34,39.31,39.32,26000.0,30.4765,30.4997,30.4765,30.4842,26000.0
2013-02-06 15:05:00,39.31,39.33,39.31,39.31,15200.0,30.4765,30.492,30.4765,30.4765,15200.0
2013-02-06 15:10:00,39.32,39.33,39.29,39.31,68300.0,30.4842,30.492,30.461,30.4765,68300.0
2013-02-06 15:15:00,39.31,39.33,39.3,39.31,57400.0,30.4765,30.492,30.4687,30.4765,57400.0
2013-02-06 15:20:00,39.32,39.33,39.31,39.33,31500.0,30.4842,30.492,30.4765,30.492,31500.0
2013-02-06 15:25:00,39.33,39.35,39.32,39.35,42800.0,30.492,30.5075,30.4842,30.5075,42800.0
2013-02-06 15:30:00,39.35,39.35,39.33,39.34,19300.0,30.5075,30.5075,30.492,30.4997,19300.0
2013-02-06 15:35:00,39.34,39.36,39.34,39.34,93500.0,30.4997,30.5152,30.4997,30.4997,93500.0
2013-02-06 15:40:00,39.34,39.37,39.34,39.36,71900.0,30.4997,30.523,30.4997,30.5152,71900.0
2013-02-06 15:45:00,39.36,39.36,39.33,39.35,114300.0,30.5152,30.5152,30.492,30.5075,114300.0
2013-02-06 15:50:00,39.34,39.39,39.33,39.38,188700.0,30.4997,30.5385,30.492,30.5308,188700.0
2013-02-06 15:55:00,39.38,39.39,39.37,39.38,331900.0,30.5308,30.5385,30.523,30.5308,331900.0
2013-02-07 09:30:00,39.32,39.35,39.27,39.3,219100.0,30.4842,30.5075,30.4455,30.4687,219100.0
2013-02-07 09:35:00,39.3,39.38,39.26,39.27,462200.0,30.4687,30.5308,30.4377,30.4455,462200.0
2013-02-07 09:40:00,39.26,39.27,39.2,39.25,279200.0,30.4377,30.4455,30.3912,30.43,279200.0
2013-02-07 09:45:00,39.26,39.36,39.25,39.35,410200.0,30.4377,30.5152,30.43,30.5075,410200.0
2013-02-07 09:50:00,39.34,39.34,39.25,39.25,111500.0,30.4997,30.4997,30.43,30.43,111500.0
2013-02-07 09:55:00,39.25,39.28,39.23,39.27,104400.0,30.43,30.4532,30.4145,30.4455,104400.0
2013-02-07 10:00:00,39.26,39.28,39.24,39.26,68100.0,30.4377,30.4532,30.4222,30.4377,68100.0
2013-02-07 10:05:00,39.25,39.25,39.2,39.21,112700.0,30.43,30.43,30.3912,30.399,112700.0
2013-02-07 10:10:00,39.21,39.22,39.11,39.11,141000.0,30.399,30.4067,30.3214,30.3214,141000.0
2013-02-07 10:15:00,39.11,39.17,39.1,39.17,66900.0,30.3214,30.3679,30.3137,30.3679,66900.0
2013-02-07 10:20:00,39.17,39.18,39.11,39.11,144800.0,30.3679,30.3757,30.3214,30.3214,144800.0
2013-02-07 10:25:00,39.11,39.12,39.08,39.09,126100.0,30.3214,30.3292,30.2982,30.3059,126100.0
2013-02-07 10:30:00,39.08,39.09,39.04,39.04,145800.0,30.2982,30.3059,30.2672,30.2672,145800.0
2013-02-07 10:35:00,39.04,39.07,38.99,39.02,280900.0,30.2672,30.2904,30.2284,30.2517,280900.0
2013-02-07 10:40:00,39.02,39.04,38.99,38.99,101400.0,30.2517,30.2672,30.2284,30.2284,101400.0
2013-02-07 10:45:00,38.99,38.99,38.92,38.96,300600.0,30.2284,30.2284,30.1741,30.2051,300600.0
2013-02-07 10:50:00,38.96,38.97,38.94,38.96,81900.0,30.2051,30.2129,30.1896,30.2051,81900.0
2013-02-07 10:55:00,38.96,39.03,38.96,39.02,78800.0,30.2051,30.2594,30.2051,30.2517,78800.0
2013-02-07 11:00:00,39.03,39.03,38.99,38.99,38500.0,30.2594,30.2594,30.2284,30.2284,38500.0
2013-02-07 11:05:00,38.99,39.03,38.98,39.03,117400.0,30.2284,30.2594,30.2206,30.2594,117400.0
2013-02-07 11:10:00,39.03,39.04,39.01,39.01,41900.0,30.2594,30.2672,30.2439,30.2439,41900.0
2013-02-07 11:15:00,39.01,39.02,39.0,39.0,390900.0,30.2439,30.2517,30.2361,30.2361,390900.0
2013-02-07 11:20:00,39.0,39.02,38.99,39.02,53900.0,30.2361,30.2517,30.2284,30.2517,53900.0
2013-02-07 11:25:00,39.02,39.02,38.98,38.98,156700.0,30.2517,30.2517,30.2206,30.2206,156700.0
2013-02-07 11:30:00,39.0,39.0,38.98,38.98,19100.0,30.2361,30.2361,30.2206,30.2206,19100.0
2013-02-07 11:35:00,38.98,38.98,38.89,38.9,73200.0,30.2206,30.2206,30.1509,30.1586,73200.0
2013-02-07 11:40:00,38.89,38.91,38.86,38.87,139800.0,30.1509,30.1664,30.1276,30.1354,139800.0
2013-02-07 11:45:00,38.87,38.92,38.86,38.9,85600.0,30.1354,30.1741,30.1276,30.1586,85600.0
2013-02-07 11:50:00,38.91,38.92,38.9,38.92,51400.0,30.1664,30.1741,30.1586,30.1741,51400.0
2013-02-07 11:55:00,38.92,38.92,38.89,38.91,33700.0,30.1741,30.1741,30.1509,30.1664,33700.0
2013-02-07 12:00:00,38.9,38.95,38.9,38.95,42000.0,30.1586,30.1974,30.1586,30.1974,42000.0
2013-02-07 12:05:00,38.95,38.98,38.94,38.98,53400.0,30.1974,30.2206,30.1896,30.2206,53400.0
2013-02-07 12:10:00,38.98,39.0,38.96,39.0,15400.0,30.2206,30.2361,30.2051,30.2361,15400.0
2013-02-07 12:15:00,39.0,39.0,38.97,38.98,32300.0,30.2361,30.2361,30.2129,30.2206,32300.0
2013-02-07 12:20:00,38.97,38.99,38.97,38.99,13400.0,30.2129,30.2284,30.2129,30.2284,13400.0
2013-02-07 12:25:00,39.0,39.0,38.98,39.0,23600.0,30.2361,30.2361,30.2206,30.2361,23600.0
2013-02-07 12:30:00,39.0,39.02,38.99,39.02,78500.0,30.2361,30.2517,30.2284,30.2517,78500.0
2013-02-07 12:35:00,39.03,39.05,39.03,39.05,38600.0,30.2594,30.2749,30.2594,30.2749,38600.0
2013-02-07 12:40:00,39.05,39.05,39.02,39.02,8100.0,30.2749,30.2749,30.2517,30.2517,8100.0
2013-02-07 12:45:00,39.03,39.03,39.0,39.01,172400.0,30.2594,30.2594,30.2361,30.2439,172400.0
2013-02-07 12:50:00,39.01,39.01,38.97,38.97,67400.0,30.2439,30.2439,30.2129,30.2129,67400.0
2013-02-07 12:55:00,38.98,38.98,38.98,38.98,11400.0,30.2206,30.2206,30.2206,30.2206,11400.0
2013-02-07 13:00:00,38.98,38.98,38.96,38.96,20300.0,30.2206,30.2206,30.2051,30.2051,20300.0
2013-02-07 13:05:00,38.97,38.97,38.95,38.96,28200.0,30.2129,30.2129,30.1974,30.2051,28200.0
2013-02-07 13:10:00,38.96,38.98,38.96,38.97,34000.0,30.2051,30.2206,30.2051,30.2129,34000.0
2013-02-07 13:15:00,38.97,38.98,38.97,38.97,38200.0,30.2129,30.2206,30.2129,30.2129,38200.0
2013-02-07 13:20:00,38.98,38.98,38.97,38.97,11100.0,30.2206,30.2206,30.2129,30.2129,11100.0
2013-02-07 13:25:00,38.98,39.03,38.97,39.02,75700.0,30.2206,30.2594,30.2129,30.2517,75700.0
2013-02-07 13:30:00,39.02,39.03,39.0,39.01,16600.0,30.2517,30.2594,30.2361,30.2439,16600.0
2013-02-07 13:35:00,39.01,39.01,39.0,39.0,43900.0,30.2439,30.2439,30.2361,30.2361,43900.0
2013-02-07 13:40:00,39.0,39.06,38.99,39.06,55300.0,30.2361,30.2827,30.2284,30.2827,55300.0
2013-02-07 13:45:00,39.07,39.09,39.07,39.07,91700.0,30.2904,30.3059,30.2904,30.2904,91700.0
2013-02-07 13:50:00,39.07,39.08,39.06,39.08,12400.0,30.2904,30.2982,30.2827,30.2982,12400.0
2013-02-07 13:55:00,39.08,39.12,39.08,39.1,55200.0,30.2982,30.3292,30.2982,30.3137,55200.0
2013-02-07 14:00:00,39.11,39.14,39.11,39.12,27000.0,30.3214,30.3447,30.3214,30.3292,27000.0
2013-02-07 14:05:00,39.12,39.13,39.11,39.12,66800.0,30.3292,30.3369,30.3214,30.3292,66800.0
2013-02-07 14:10:00,39.12,39.12,39.1,39.11,192300.0,30.3292,30.3292,30.3137,30.3214,192300.0
2013-02-07 14:15:00,39.11,39.13,39.11,39.12,45600.0,30.3214,30.3369,30.3214,30.3292,45600.0
2013-02-07 14:20:00,39.12,39.12,39.08,39.08,66200.0,30.3292,30.3292,30.2982,30.2982,66200.0
2013-02-07 14:25:00,39.08,39.09,39.07,39.09,28400.0,30.2982,30.3059,30.2904,30.3059,28400.0
2013-02-07 14:30:00,39.09,39.09,39.07,39.08,21400.0,30.3059,30.3059,30.2904,30.2982,21400.0
2013-02-07 14:35:00,39.07,39.07,39.03,39.05,29400.0,30.2904,30.2904,30.2594,30.2749,29400.0
2013-02-07 14:40:00,39.03,39.06,39.03,39.04,33500.0,30.2594,30.2827,30.2594,30.2672,33500.0
2013-02-07 14:45:00,39.03,39.06,39.02,39.06,18800.0,30.2594,30.2827,30.2517,30.2827,18800.0
2013-02-07 14:50:00,39.06,39.09,39.05,39.07,59000.0,30.2827,30.3059,30.2749,30.2904,59000.0
2013-02-07 14:55:00,39.07,39.12,39.06,39.11,44600.0,30.2904,30.3292,30.2827,30.3214,44600.0
2013-02-07 15:00:00,39.1,39.12,39.06,39.09,53700.0,30.3137,30.3292,30.2827,30.3059,53700.0
2013-02-07 15:05:00,39.09,39.14,39.09,39.11,41000.0,30.3059,30.3447,30.3059,30.3214,41000.0
2013-02-07 15:10:00,39.11,39.12,39.09,39.09,37700.0,30.3214,30.3292,30.3059,30.3059,37700.0
2013-02-07 15:15:00,39.1,39.14,39.1,39.14,44100.0,30.3137,30.3447,30.3137,30.3447,44100.0
2013-02-07 15:20:00,39.14,39.14,39.1,39.12,68500.0,30.3447,30.3447,30.3137,30.3292,68500.0
2013-02-07 15:25:00,39.11,39.12,39.09,39.12,18500.0,30.3214,30.3292,30.3059,30.3292,18500.0
2013-02-07 15:30:00,39.12,39.15,39.12,39.13,82500.0,30.3292,30.3524,30.3292,30.3369,82500.0
2013-02-07 15:35:00,39.13,39.13,39.09,39.12,366700.0,30.3369,30.3369,30.3059,30.3292,366700.0
2013-02-07 15:40:00,39.12,39.14,39.1,39.11,84700.0,30.3292,30.3447,30.3137,30.3214,84700.0
2013-02-07 15:45:00,39.12,39.13,39.11,39.13,185400.0,30.3292,30.3369,30.3214,30.3369,185400.0
2013-02-07 15:50:00,39.13,39.15,39.1,39.13,250600.0,30.3369,30.3524,30.3137,30.3369,250600.0
2013-02-07 15:55:00,39.13,39.15,39.11,39.15,355300.0,30.3369,30.3524,30.3214,30.3524,355300.0
2013-02-08 09:30:00,39.25,39.25,39.16,39.18,25400.0,30.43,30.43,30.3602,30.3757,25400.0
2013-02-08 09:35:00,39.18,39.26,39.18,39.25,107300.0,30.3757,30.4377,30.3757,30.43,107300.0
2013-02-08 09:40:00,39.25,39.34,39.25,39.3,210400.0,30.43,30.4997,30.43,30.4687,210400.0
2013-02-08 09:45:00,39.3,39.32,39.26,39.27,112800.0,30.4687,30.4842,30.4377,30.4455,112800.0
2013-02-08 09:50:00,39.27,39.31,39.27,39.3,76500.0,30.4455,30.4765,30.4455,30.4687,76500.0
2013-02-08 09:55:00,39.3,39.32,39.3,39.31,96700.0,30.4687,30.4842,30.4687,30.4765,96700.0
2013-02-08 10:00:00,39.31,39.33,39.31,39.32,104400.0,30.4765,30.492,30.4765,30.4842,104400.0
2013-02-08 10:05:00,39.32,39.32,39.3,39.32,43100.0,30.4842,30.4842,30.4687,30.4842,43100.0
2013-02-08 10:10:00,39.31,39.32,39.28,39.3,60300.0,30.4765,30.4842,30.4532,30.4687,60300.0
2013-02-08 10:15:00,39.3,39.3,39.26,39.26,67900.0,30.4687,30.4687,30.4377,30.4377,67900.0
2013-02-08 10:20:00,39.26,39.28,39.25,39.27,55400.0,30.4377,30.4532,30.43,30.4455,55400.0
2013-02-08 10:25:00,39.27,39.28,39.25,39.25,54300.0,30.4455,30.4532,30.43,30.43,54300.0
2013-02-08 10:30:00,39.25,39.27,39.24,39.26,99900.0,30.43,30.4455,30.4222,30.4377,99900.0
2013-02-08 10:35:00,39.27,39.33,39.26,39.31,69300.0,30.4455,30.492,30.4377,30.4765,69300.0
2013-02-08 10:40:00,39.31,39.31,39.29,39.3,19100.0,30.4765,30.4765,30.461,30.4687,19100.0
2013-02-08 10:45:00,39.31,39.36,39.31,39.35,26000.0,30.4765,30.5152,30.4765,30.5075,26000.0
2013-02-08 10:50:00,39.34,39.36,39.32,39.32,22700.0,30.4997,30.5152,30.4842,30.4842,22700.0
2013-02-08 10:55:00,39.33,39.33,39.29,39.29,27300.0,30.492,30.492,30.461,30.461,27300.0
2013-02-08 11:00:00,39.29,39.3,39.27,39.27,25500.0,30.461,30.4687,30.4455,30.4455,25500.0
2013-02-08 11:05:00,39.26,39.29,39.24,39.29,174800.0,30.4377,30.461,30.4222,30.461,174800.0
2013-02-08 11:10:00,39.29,39.31,39.29,39.31,1085700.0,30.461,30.4765,30.461,30.4765,1085700.0
2013-02-08 11:15:00,39.31,39.37,39.31,39.37,198200.0,30.4765,30.523,30.4765,30.523,198200.0
2013-02-08 11:20:00,39.37,39.4,39.37,39.4,105800.0,30.523,30.5463,30.523,30.5463,105800.0
2013-02-08 11:25:00,39.4,39.41,39.35,39.36,450900.0,30.5463,30.554,30.5075,30.5152,450900.0
2013-02-08 11:30:00,39.35,39.35,39.31,39.31,39400.0,30.5075,30.5075,30.4765,30.4765,39400.0
2013-02-08 11:35:00,39.31,39.34,39.3,39.33,57900.0,30.4765,30.4997,30.4687,30.492,57900.0
2013-02-08 11:40:00,39.33,39.35,39.33,39.34,13500.0,30.492,30.5075,30.492,30.4997,13500.0
2013-02-08 11:45:00,39.35,39.36,39.34,39.36,15800.0,30.5075,30.5152,30.4997,30.5152,15800.0
2013-02-08 11:50:00,39.35,39.38,39.35,39.38,19400.0,30.5075,30.5308,30.5075,30.5308,19400.0
2013-02-08 11:55:00,39.37,39.38,39.35,39.35,26900.0,30.523,30.5308,30.5075,30.5075,26900.0
2013-02-08 12:00:00,39.36,39.36,39.34,39.34,6500.0,30.5152,30.5152,30.4997,30.4997,6500.0
2013-02-08 12:05:00,39.34,39.35,39.33,39.34,15700.0,30.4997,30.5075,30.492,30.4997,15700.0
2013-02-08 12:10:00,39.34,39.35,39.33,39.33,13100.0,30.4997,30.5075,30.492,30.492,13100.0
2013-02-08 12:15:00,39.34,39.36,39.33,39.34,29700.0,30.4997,30.5152,30.492,30.4997,29700.0
2013-02-08 12:20:00,39.35,39.36,39.32,39.33,23100.0,30.5075,30.5152,30.4842,30.492,23100.0
2013-02-08 12:25:00,39.32,39.33,39.31,39.31,13100.0,30.4842,30.492,30.4765,30.4765,13100.0
2013-02-08 12:30:00,39.32,39.32,39.3,39.3,8100.0,30.4842,30.4842,30.4687,30.4687,8100.0
2013-02-08 12:35:00,39.31,39.31,39.3,39.3,9500.0,30.4765,30.4765,30.4687,30.4687,9500.0
2013-02-08 12:40:00,39.3,39.33,39.3,39.32,11500.0,30.4687,30.492,30.4687,30.4842,11500.0
2013-02-08 12:45:00,39.31,39.33,39.3,39.33,14600.0,30.4765,30.492,30.4687,30.492,14600.0
2013-02-08 12:50:00,39.33,39.33,39.32,39.33,18800.0,30.492,30.492,30.4842,30.492,18800.0
2013-02-08 12:55:00,39.33,39.33,39.32,39.32,13800.0,30.492,30.492,30.4842,30.4842,13800.0
2013-02-08 13:00:00,39.32,39.33,39.32,39.33,7000.0,30.4842,30.492,30.4842,30.492,7000.0
2013-02-08 13:05:00,39.32,39.34,39.32,39.33,11600.0,30.4842,30.4997,30.4842,30.492,11600.0
2013-02-08 13:10:00,39.34,39.34,39.33,39.33,19300.0,30.4997,30.4997,30.492,30.492,19300.0
2013-02-08 13:15:00,39.33,39.34,39.31,39.31,20800.0,30.492,30.4997,30.4765,30.4765,20800.0
2013-02-08 13:20:00,39.32,39.33,39.32,39.32,2500.0,30.4842,30.492,30.4842,30.4842,2500.0
2013-02-08 13:25:00,39.32,39.33,39.28,39.28,128400.0,30.4842,30.492,30.4532,30.4532,128400.0
2013-02-08 13:30:00,39.29,39.31,39.28,39.31,31400.0,30.461,30.4765,30.4532,30.4765,31400.0
2013-02-08 13:35:00,39.32,39.32,39.3,39.32,20500.0,30.4842,30.4842,30.4687,30.4842,20500.0
2013-02-08 13:40:00,39.31,39.34,39.31,39.33,8300.0,30.4765,30.4997,30.4765,30.492,8300.0
2013-02-08 13:45:00,39.33,39.33,39.3,39.33,13200.0,30.492,30.492,30.4687,30.492,13200.0
2013-02-08 13:50:00,39.33,39.34,39.33,39.33,2800.0,30.492,30.4997,30.492,30.492,2800.0
2013-02-08 13:55:00,39.34,39.36,39.33,39.35,12100.0,30.4997,30.5152,30.492,30.5075,12100.0
2013-02-08 14:00:00,39.35,39.36,39.35,39.36,13000.0,30.5075,30.5152,30.5075,30.5152,13000.0
2013-02-08 14:05:00,39.36,39.37,39.35,39.35,16300.0,30.5152,30.523,30.5075,30.5075,16300.0
2013-02-08 14:10:00,39.36,39.38,39.36,39.38,60000.0,30.5152,30.5308,30.5152,30.5308,60000.0
2013-02-08 14:15:00,39.38,39.38,39.36,39.36,133500.0,30.5308,30.5308,30.5152,30.5152,133500.0
2013-02-08 14:20:00,39.35,39.36,39.33,39.33,8400.0,30.5075,30.5152,30.492,30.492,8400.0
2013-02-08 14:25:00,39.33,39.35,39.32,39.35,53900.0,30.492,30.5075,30.4842,30.5075,53900.0
2013-02-08 14:30:00,39.34,39.35,39.33,39.35,28100.0,30.4997,30.5075,30.492,30.5075,28100.0
2013-02-08 14:35:00,39.35,39.36,39.34,39.35,36600.0,30.5075,30.5152,30.4997,30.5075,36600.0
2013-02-08 14:40:00,39.35,39.37,39.35,39.37,12200.0,30.5075,30.523,30.5075,30.523,12200.0
2013-02-08 14:45:00,39.37,39.37,39.35,39.35,17000.0,30.523,30.523,30.5075,30.5075,17000.0
2013-02-08 14:50:00,39.35,39.35,39.33,39.34,42600.0,30.5075,30.5075,30.492,30.4997,42600.0
2013-02-08 14:55:00,39.33,39.36,39.33,39.35,14300.0,30.492,30.5152,30.492,30.5075,14300.0
2013-02-08 15:00:00,39.35,39.37,39.34,39.36,35600.0,30.5075,30.523,30.4997,30.5152,35600.0
2013-02-08 15:05:00,39.36,39.39,39.36,39.38,15900.0,30.5152,30.5385,30.5152,30.5308,15900.0
2013-02-08 15:10:00,39.39,39.4,39.38,39.39,19900.0,30.5385,30.5463,30.5308,30.5385,19900.0
2013-02-08 15:15:00,39.39,39.4,39.36,39.36,55100.0,30.5385,30.5463,30.5152,30.5152,55100.0
2013-02-08 15:20:00,39.36,39.37,39.35,39.36,28600.0,30.5152,30.523,30.5075,30.5152,28600.0
2013-02-08 15:25:00,39.37,39.38,39.36,39.37,22600.0,30.523,30.5308,30.5152,30.523,22600.0
2013-02-08 15:30:00,39.36,39.37,39.33,39.34,211000.0,30.5152,30.523,30.492,30.4997,211000.0
2013-02-08 15:35:00,39.34,39.34,39.31,39.33,193300.0,30.4997,30.4997,30.4765,30.492,193300.0
2013-02-08 15:40:00,39.33,39.36,39.32,39.35,45000.0,30.492,30.5152,30.4842,30.5075,45000.0
2013-02-08 15:45:00,39.35,39.38,39.34,39.38,169900.0,30.5075,30.5308,30.4997,30.5308,169900.0
2013-02-08 15:50:00,39.38,39.39,39.37,39.38,103500.0,30.5308,30.5385,30.523,30.5308,103500.0
2013-02-08 15:55:00,39.39,39.4,39.36,39.4,311200.0,30.5385,30.5463,30.5152,30.5463,311200.0
2013-02-11 09:30:00,39.42,39.42,39.25,39.31,49100.0,30.5618,30.5618,30.43,30.4765,49100.0
2013-02-11 09:35:00,39.32,39.33,39.24,39.27,171900.0,30.4842,30.492,30.4222,30.4455,171900.0
2013-02-11 09:40:00,39.27,39.27,39.23,39.24,81200.0,30.4455,30.4455,30.4145,30.4222,81200.0
2013-02-11 09:45:00,39.24,39.26,39.23,39.25,58300.0,30.4222,30.4377,30.4145,30.43,58300.0
2013-02-11 09:50:00,39.26,39.29,39.25,39.29,70200.0,30.4377,30.461,30.43,30.461,70200.0
2013-02-11 09:55:00,39.29,39.29,39.25,39.25,130700.0,30.461,30.461,30.43,30.43,130700.0
2013-02-11 10:00:00,39.26,39.32,39.26,39.3,50300.0,30.4377,30.4842,30.4377,30.4687,50300.0
2013-02-11 10:05:00,39.3,39.31,39.26,39.27,64400.0,30.4687,30.4765,30.4377,30.4455,64400.0
2013-02-11 10:10:00,39.27,39.28,39.24,39.24,42800.0,30.4455,30.4532,30.4222,30.4222,42800.0
2013-02-11 10:15:00,39.24,39.26,39.19,39.22,134500.0,30.4222,30.4377,30.3835,30.4067,134500.0
2013-02-11 10:20:00,39.21,39.24,39.21,39.22,18200.0,30.399,30.4222,30.399,30.4067,18200.0
2013-02-11 10:25:00,39.21,39.25,39.21,39.24,56300.0,30.399,30.43,30.399,30.4222,56300.0
2013-02-11 10:30:00,39.24,39.25,39.21,39.24,31800.0,30.4222,30.43,30.399,30.4222,31800.0
2013-02-11 10:35:00,39.24,39.26,39.23,39.25,47500.0,30.4222,30.4377,30.4145,30.43,47500.0
2013-02-11 10:40:00,39.25,39.3,39.25,39.3,22200.0,30.43,30.4687,30.43,30.4687,22200.0
2013-02-11 10:45:00,39.3,39.34,39.3,39.32,101100.0,30.4687,30.4997,30.4687,30.4842,101100.0
2013-02-11 10:50:00,39.32,39.33,39.32,39.33,51100.0,30.4842,30.492,30.4842,30.492,51100.0
2013-02-11 10:55:00,39.33,39.33,39.32,39.33,52600.0,30.492,30.492,30.4842,30.492,52600.0
2013-02-11 11:00:00,39.33,39.35,39.32,39.35,36900.0,30.492,30.5075,30.4842,30.5075,36900.0
2013-02-11 11:05:00,39.35,39.35,39.32,39.32,48400.0,30.5075,30.5075,30.4842,30.4842,48400.0
2013-02-11 11:10:00,39.32,39.33,39.31,39.31,7200.0,30.4842,30.492,30.4765,30.4765,7200.0
2013-02-11 11:15:00,39.31,39.33,39.31,39.32,64100.0,30.4765,30.492,30.4765,30.4842,64100.0
2013-02-11 11:20:00,39.32,39.33,39.3,39.3,26700.0,30.4842,30.492,30.4687,30.4687,26700.0
2013-02-11 11:25:00,39.31,39.32,39.29,39.3,43800.0,30.4765,30.4842,30.461,30.4687,43800.0
2013-02-11 11:30:00,39.31,39.32,39.3,39.31,10900.0,30.4765,30.4842,30.4687,30.4765,10900.0
2013-02-11 11:35:00,39.31,39.32,39.3,39.3,15600.0,30.4765,30.4842,30.4687,30.4687,15600.0
2013-02-11 11:40:00,39.3,39.31,39.28,39.28,49800.0,30.4687,30.4765,30.4532,30.4532,49800.0
2013-02-11 11:45:00,39.27,39.3,39.27,39.28,21100.0,30.4455,30.4687,30.4455,30.4532,21100.0
2013-02-11 11:50:00,39.28,39.29,39.27,39.29,9500.0,30.4532,30.461,30.4455,30.461,9500.0
2013-02-11 11:55:00,39.29,39.29,39.27,39.29,60400.0,30.461,30.461,30.4455,30.461,60400.0
2013-02-11 12:00:00,39.28,39.29,39.26,39.26,13700.0,30.4532,30.461,30.4377,30.4377,13700.0
2013-02-11 12:05:00,39.27,39.27,39.26,39.26,28300.0,30.4455,30.4455,30.4377,30.4377,28300.0
2013-02-11 12:10:00,39.25,39.27,39.25,39.25,44700.0,30.43,30.4455,30.43,30.43,44700.0
2013-02-11 12:15:00,39.25,39.28,39.24,39.27,6400.0,30.43,30.4532,30.4222,30.4455,6400.0
2013-02-11 12:20:00,39.28,39.3,39.27,39.3,10500.0,30.4532,30.4687,30.4455,30.4687,10500.0
2013-02-11 12:25:00,39.29,39.31,39.29,39.3,29900.0,30.461,30.4765,30.461,30.4687,29900.0
2013-02-11 12:30:00,39.3,39.3,39.3,39.3,7200.0,30.4687,30.4687,30.4687,30.4687,7200.0
2013-02-11 12:35:00,39.3,39.3,39.27,39.28,26800.0,30.4687,30.4687,30.4455,30.4532,26800.0
2013-02-11 12:40:00,39.29,39.29,39.25,39.25,39500.0,30.461,30.461,30.43,30.43,39500.0
2013-02-11 12:45:00,39.25,39.26,39.24,39.24,13100.0,30.43,30.4377,30.4222,30.4222,13100.0
2013-02-11 12:50:00,39.25,39.27,39.25,39.27,46300.0,30.43,30.4455,30.43,30.4455,46300.0
2013-02-11 12:55:00,39.27,39.29,39.27,39.27,82600.0,30.4455,30.461,30.4455,30.4455,82600.0
2013-02-11 13:00:00,39.28,39.3,39.28,39.28,19100.0,30.4532,30.4687,30.4532,30.4532,19100.0
2013-02-11 13:05:00,39.28,39.29,39.27,39.29,40900.0,30.4532,30.461,30.4455,30.461,40900.0
2013-02-11 13:10:00,39.29,39.3,39.28,39.28,12500.0,30.461,30.4687,30.4532,30.4532,12500.0
2013-02-11 13:15:00,39.28,39.28,39.26,39.26,52600.0,30.4532,30.4532,30.4377,30.4377,52600.0
2013-02-11 13:20:00,39.26,39.28,39.26,39.27,6300.0,30.4377,30.4532,30.4377,30.4455,6300.0
2013-02-11 13:25:00,39.27,39.27,39.25,39.27,11600.0,30.4455,30.4455,30.43,30.4455,11600.0
2013-02-11 13:30:00,39.27,39.27,39.25,39.26,8800.0,30.4455,30.4455,30.43,30.4377,8800.0
2013-02-11 13:35:00,39.25,39.26,39.24,39.25,12900.0,30.43,30.4377,30.4222,30.43,12900.0
2013-02-11 13:40:00,39.25,39.26,39.24,39.26,38700.0,30.43,30.4377,30.4222,30.4377,38700.0
2013-02-11 13:45:00,39.26,39.26,39.25,39.26,20500.0,30.4377,30.4377,30.43,30.4377,20500.0
2013-02-11 13:50:00,39.26,39.27,39.25,39.26,7700.0,30.4377,30.4455,30.43,30.4377,7700.0
2013-02-11 13:55:00,39.26,39.29,39.26,39.27,16200.0,30.4377,30.461,30.4377,30.4455,16200.0
2013-02-11 14:00:00,39.28,39.28,39.27,39.28,47200.0,30.4532,30.4532,30.4455,30.4532,47200.0
2013-02-11 14:05:00,39.28,39.29,39.27,39.29,19700.0,30.4532,30.461,30.4455,30.461,19700.0
2013-02-11 14:10:00,39.29,39.3,39.28,39.3,13400.0,30.461,30.4687,30.4532,30.4687,13400.0
2013-02-11 14:15:00,39.3,39.3,39.28,39.28,27200.0,30.4687,30.4687,30.4532,30.4532,27200.0
2013-02-11 14:20:00,39.29,39.3,39.28,39.29,22100.0,30.461,30.4687,30.4532,30.461,22100.0
2013-02-11 14:25:00,39.29,39.29,39.28,39.28,17800.0,30.461,30.461,30.4532,30.4532,17800.0
2013-02-11 14:30:00,39.28,39.29,39.27,39.28,21400.0,30.4532,30.461,30.4455,30.4532,21400.0
2013-02-11 14:35:00,39.28,39.29,39.28,39.28,49100.0,30.4532,30.461,30.4532,30.4532,49100.0
2013-02-11 14:40:00,39.28,39.29,39.27,39.28,38300.0,30.4532,30.461,30.4455,30.4532,38300.0
2013-02-11 14:45:00,39.29,39.29,39.29,39.29,2200.0,30.461,30.461,30.461,30.461,2200.0
2013-02-11 14:50:00,39.29,39.29,39.26,39.27,32300.0,30.461,30.461,30.4377,30.4455,32300.0
2013-02-11 14:55:00,39.27,39.29,39.27,39.28,34600.0,30.4455,30.461,30.4455,30.4532,34600.0
2013-02-11 15:00:00,39.28,39.3,39.28,39.3,73800.0,30.4532,30.4687,30.4532,30.4687,73800.0
2013-02-11 15:05:00,39.3,39.3,39.28,39.3,8500.0,30.4687,30.4687,30.4532,30.4687,8500.0
2013-02-11 15:10:00,39.3,39.31,39.28,39.31,75000.0,30.4687,30.4765,30.4532,30.4765,75000.0
2013-02-11 15:15:00,39.31,39.33,39.3,39.31,69800.0,30.4765,30.492,30.4687,30.4765,69800.0
2013-02-11 15:20:00,39.31,39.33,39.31,39.32,18700.0,30.4765,30.492,30.4765,30.4842,18700.0
2013-02-11 15:25:00,39.32,39.32,39.3,39.31,76200.0,30.4842,30.4842,30.4687,30.4765,76200.0
2013-02-11 15:30:00,39.31,39.33,39.3,39.33,50900.0,30.4765,30.492,30.4687,30.492,50900.0
2013-02-11 15:35:00,39.32,39.34,39.32,39.34,89100.0,30.4842,30.4997,30.4842,30.4997,89100.0
2013-02-11 15:40:00,39.34,39.35,39.32,39.34,37400.0,30.4997,30.5075,30.4842,30.4997,37400.0
2013-02-11 15:45:00,39.34,39.37,39.34,39.36,47800.0,30.4997,30.523,30.4997,30.5152,47800.0
2013-02-11 15:50:00,39.36,39.36,39.33,39.34,41600.0,30.5152,30.5152,30.492,30.4997,41600.0
2013-02-11 15:55:00,39.33,39.34,39.31,39.32,131800.0,30.492,30.4997,30.4765,30.4842,131800.0
2013-02-12 09:30:00,39.23,39.32,39.23,39.23,62700.0,30.4145,30.4842,30.4145,30.4145,62700.0
2013-02-12 09:35:00,39.24,39.26,39.17,39.18,106600.0,30.4222,30.4377,30.3679,30.3757,106600.0
2013-02-12 09:40:00,39.17,39.2,39.16,39.18,371500.0,30.3679,30.3912,30.3602,30.3757,371500.0
2013-02-12 09:45:00,39.19,39.19,39.16,39.16,133000.0,30.3835,30.3835,30.3602,30.3602,133000.0
2013-02-12 09:50:00,39.15,39.21,39.15,39.21,171900.0,30.3524,30.399,30.3524,30.399,171900.0
2013-02-12 09:55:00,39.21,39.24,39.19,39.2,46900.0,30.399,30.4222,30.3835,30.3912,46900.0
2013-02-12 10:00:00,39.2,39.23,39.19,39.22,78100.0,30.3912,30.4145,30.3835,30.4067,78100.0
2013-02-12 10:05:00,39.21,39.23,39.21,39.21,23100.0,30.399,30.4145,30.399,30.399,23100.0
2013-02-12 10:10:00,39.21,39.22,39.17,39.17,20900.0,30.399,30.4067,30.3679,30.3679,20900.0
2013-02-12 10:15:00,39.18,39.2,39.18,39.2,29900.0,30.3757,30.3912,30.3757,30.3912,29900.0
2013-02-12 10:20:00,39.2,39.21,39.18,39.21,24700.0,30.3912,30.399,30.3757,30.399,24700.0
2013-02-12 10:25:00,39.23,39.23,39.21,39.22,21500.0,30.4145,30.4145,30.399,30.4067,21500.0
2013-02-12 10:30:00,39.21,39.22,39.2,39.21,21400.0,30.399,30.4067,30.3912,30.399,21400.0
2013-02-12 10:35:00,39.21,39.23,39.18,39.23,410600.0,30.399,30.4145,30.3757,30.4145,410600.0
2013-02-12 10:40:00,39.22,39.25,39.22,39.25,311300.0,30.4067,30.43,30.4067,30.43,311300.0
2013-02-12 10:45:00,39.24,39.26,39.24,39.25,224000.0,30.4222,30.4377,30.4222,30.43,224000.0
2013-02-12 10:50:00,39.25,39.28,39.25,39.27,201700.0,30.43,30.4532,30.43,30.4455,201700.0
2013-02-12 10:55:00,39.27,39.29,39.26,39.28,157100.0,30.4455,30.461,30.4377,30.4532,157100.0
2013-02-12 11:00:00,39.29,39.29,39.27,39.28,177600.0,30.461,30.461,30.4455,30.4532,177600.0
2013-02-12 11:05:00,39.28,39.33,39.28,39.32,356100.0,30.4532,30.492,30.4532,30.4842,356100.0
2013-02-12 11:10:00,39.32,39.33,39.29,39.29,168400.0,30.4842,30.492,30.461,30.461,168400.0
2013-02-12 11:15:00,39.29,39.3,39.28,39.3,116300.0,30.461,30.4687,30.4532,30.4687,116300.0
2013-02-12 11:20:00,39.29,39.3,39.26,39.27,51800.0,30.461,30.4687,30.4377,30.4455,51800.0
2013-02-12 11:25:00,39.27,39.29,39.27,39.27,26900.0,30.4455,30.461,30.4455,30.4455,26900.0
2013-02-12 11:30:00,39.28,39.31,39.27,39.31,21000.0,30.4532,30.4765,30.4455,30.4765,21000.0
2013-02-12 11:35:00,39.31,39.32,39.29,39.3,26100.0,30.4765,30.4842,30.461,30.4687,26100.0
2013-02-12 11:40:00,39.3,39.3,39.29,39.3,25100.0,30.4687,30.4687,30.461,30.4687,25100.0
2013-02-12 11:45:00,39.29,39.29,39.26,39.26,23700.0,30.461,30.461,30.4377,30.4377,23700.0
2013-02-12 11:50:00,39.26,39.27,39.25,39.26,20200.0,30.4377,30.4455,30.43,30.4377,20200.0
2013-02-12 11:55:00,39.26,39.28,39.25,39.27,24900.0,30.4377,30.4532,30.43,30.4455,24900.0
2013-02-12 12:00:00,39.28,39.29,39.28,39.28,5500.0,30.4532,30.461,30.4532,30.4532,5500.0
2013-02-12 12:05:00,39.28,39.29,39.27,39.28,14600.0,30.4532,30.461,30.4455,30.4532,14600.0
2013-02-12 12:10:00,39.27,39.3,39.27,39.3,16300.0,30.4455,30.4687,30.4455,30.4687,16300.0
2013-02-12 12:15:00,39.31,39.32,39.31,39.31,27100.0,30.4765,30.4842,30.4765,30.4765,27100.0
2013-02-12 12:20:00,39.32,39.35,39.32,39.33,34600.0,30.4842,30.5075,30.4842,30.492,34600.0
2013-02-12 12:25:00,39.33,39.33,39.3,39.3,21200.0,30.492,30.492,30.4687,30.4687,21200.0
2013-02-12 12:30:00,39.3,39.32,39.3,39.31,20200.0,30.4687,30.4842,30.4687,30.4765,20200.0
2013-02-12 12:35:00,39.32,39.32,39.31,39.31,13100.0,30.4842,30.4842,30.4765,30.4765,13100.0
2013-02-12 12:40:00,39.32,39.34,39.32,39.32,44100.0,30.4842,30.4997,30.4842,30.4842,44100.0
2013-02-12 12:45:00,39.32,39.33,39.31,39.32,19000.0,30.4842,30.492,30.4765,30.4842,19000.0
2013-02-12 12:50:00,39.33,39.36,39.33,39.35,43400.0,30.492,30.5152,30.492,30.5075,43400.0
2013-02-12 12:55:00,39.35,39.37,39.34,39.37,53800.0,30.5075,30.523,30.4997,30.523,53800.0
2013-02-12 13:00:00,39.37,39.38,39.36,39.36,13900.0,30.523,30.5308,30.5152,30.5152,13900.0
2013-02-12 13:05:00,39.37,39.37,39.36,39.36,6900.0,30.523,30.523,30.5152,30.5152,6900.0
2013-02-12 13:10:00,39.36,39.39,39.36,39.37,25900.0,30.5152,30.5385,30.5152,30.523,25900.0
2013-02-12 13:15:00,39.38,39.38,39.36,39.37,43200.0,30.5308,30.5308,30.5152,30.523,43200.0
2013-02-12 13:20:00,39.38,39.39,39.38,39.39,28300.0,30.5308,30.5385,30.5308,30.5385,28300.0
2013-02-12 13:25:00,39.4,39.41,39.39,39.39,21800.0,30.5463,30.554,30.5385,30.5385,21800.0
2013-02-12 13:30:00,39.4,39.4,39.38,39.38,20400.0,30.5463,30.5463,30.5308,30.5308,20400.0
2013-02-12 13:35:00,39.38,39.4,39.38,39.4,14100.0,30.5308,30.5463,30.5308,30.5463,14100.0
2013-02-12 13:40:00,39.39,39.41,39.39,39.41,11500.0,30.5385,30.554,30.5385,30.554,11500.0
2013-02-12 13:45:00,39.4,39.41,39.39,39.39,21500.0,30.5463,30.554,30.5385,30.5385,21500.0
2013-02-12 13:50:00,39.39,39.4,39.38,39.39,24600.0,30.5385,30.5463,30.5308,30.5385,24600.0
2013-02-12 13:55:00,39.38,39.39,39.37,39.38,21700.0,30.5308,30.5385,30.523,30.5308,21700.0
2013-02-12 14:00:00,39.37,39.39,39.37,39.38,14600.0,30.523,30.5385,30.523,30.5308,14600.0
2013-02-12 14:05:00,39.38,39.39,39.37,39.37,40300.0,30.5308,30.5385,30.523,30.523,40300.0
2013-02-12 14:10:00,39.37,39.38,39.36,39.36,44600.0,30.523,30.5308,30.5152,30.5152,44600.0
2013-02-12 14:15:00,39.37,39.37,39.36,39.37,156800.0,30.523,30.523,30.5152,30.523,156800.0
2013-02-12 14:20:00,39.37,39.37,39.32,39.32,208000.0,30.523,30.523,30.4842,30.4842,208000.0
2013-02-12 14:25:00,39.32,39.34,39.31,39.32,41600.0,30.4842,30.4997,30.4765,30.4842,41600.0
2013-02-12 14:30:00,39.32,39.33,39.32,39.32,40900.0,30.4842,30.492,30.4842,30.4842,40900.0
2013-02-12 14:35:00,39.32,39.34,39.32,39.34,18700.0,30.4842,30.4997,30.4842,30.4997,18700.0
2013-02-12 14:40:00,39.34,39.34,39.33,39.34,25000.0,30.4997,30.4997,30.492,30.4997,25000.0
2013-02-12 14:45:00,39.35,39.35,39.34,39.34,18000.0,30.5075,30.5075,30.4997,30.4997,18000.0
2013-02-12 14:50:00,39.34,39.34,39.33,39.34,43200.0,30.4997,30.4997,30.492,30.4997,43200.0
2013-02-12 14:55:00,39.34,39.34,39.32,39.32,32100.0,30.4997,30.4997,30.4842,30.4842,32100.0
2013-02-12 15:00:00,39.33,39.34,39.32,39.32,49500.0,30.492,30.4997,30.4842,30.4842,49500.0
2013-02-12 15:05:00,39.32,39.35,39.32,39.34,195800.0,30.4842,30.5075,30.4842,30.4997,195800.0
2013-02-12 15:10:00,39.34,39.34,39.31,39.32,11100.0,30.4997,30.4997,30.4765,30.4842,11100.0
2013-02-12 15:15:00,39.31,39.33,39.31,39.33,21800.0,30.4765,30.492,30.4765,30.492,21800.0
2013-02-12 15:20:00,39.33,39.33,39.32,39.33,61300.0,30.492,30.492,30.4842,30.492,61300.0
2013-02-12 15:25:00,39.32,39.33,39.31,39.33,78000.0,30.4842,30.492,30.4765,30.492,78000.0
2013-02-12 15:30:00,39.33,39.34,39.33,39.34,28200.0,30.492,30.4997,30.492,30.4997,28200.0
2013-02-12 15:35:00,39.34,39.34,39.32,39.34,68300.0,30.4997,30.4997,30.4842,30.4997,68300.0
2013-02-12 15:40:00,39.34,39.35,39.32,39.33,121100.0,30.4997,30.5075,30.4842,30.492,121100.0
2013-02-12 15:45:00,39.33,39.35,39.3,39.33,85200.0,30.492,30.5075,30.4687,30.492,85200.0
2013-02-12 15:50:00,39.33,39.37,39.32,39.36,174300.0,30.492,30.523,30.4842,30.5152,174300.0
2013-02-12 15:55:00,39.37,39.38,39.33,39.37,341300.0,30.523,30.5308,30.492,30.523,341300.0
2013-02-13 09:30:00,39.48,39.55,39.36,39.55,154300.0,30.6083,30.6626,30.5152,30.6626,154300.0
2013-02-13 09:35:00,39.55,39.57,39.53,39.56,64500.0,30.6626,30.6781,30.647,30.6703,64500.0
2013-02-13 09:40:00,39.56,39.59,39.56,39.59,237700.0,30.6703,30.6936,30.6703,30.6936,237700.0
2013-02-13 09:45:00,39.59,39.59,39.56,39.57,49900.0,30.6936,30.6936,30.6703,30.6781,49900.0
2013-02-13 09:50:00,39.55,39.56,39.52,39.56,16200.0,30.6626,30.6703,30.6393,30.6703,16200.0
2013-02-13 09:55:00,39.55,39.55,39.51,39.53,31400.0,30.6626,30.6626,30.6315,30.647,31400.0
2013-02-13 10:00:00,39.53,39.55,39.51,39.51,30900.0,30.647,30.6626,30.6315,30.6315,30900.0
2013-02-13 10:05:00,39.51,39.55,39.51,39.53,43100.0,30.6315,30.6626,30.6315,30.647,43100.0
2013-02-13 10:10:00,39.54,39.56,39.54,39.55,34400.0,30.6548,30.6703,30.6548,30.6626,34400.0
2013-02-13 10:15:00,39.54,39.56,39.54,39.55,85600.0,30.6548,30.6703,30.6548,30.6626,85600.0
2013-02-13 10:20:00,39.56,39.6,39.56,39.59,52800.0,30.6703,30.7013,30.6703,30.6936,52800.0
2013-02-13 10:25:00,39.59,39.59,39.55,39.55,13800.0,30.6936,30.6936,30.6626,30.6626,13800.0
2013-02-13 10:30:00,39.55,39.56,39.54,39.55,67800.0,30.6626,30.6703,30.6548,30.6626,67800.0
2013-02-13 10:35:00,39.55,39.55,39.5,39.52,175100.0,30.6626,30.6626,30.6238,30.6393,175100.0
2013-02-13 10:40:00,39.52,39.52,39.5,39.51,32800.0,30.6393,30.6393,30.6238,30.6315,32800.0
2013-02-13 10:45:00,39.51,39.51,39.5,39.5,75600.0,30.6315,30.6315,30.6238,30.6238,75600.0
2013-02-13 10:50:00,39.5,39.5,39.46,39.46,119900.0,30.6238,30.6238,30.5928,30.5928,119900.0
2013-02-13 10:55:00,39.46,39.48,39.46,39.46,52200.0,30.5928,30.6083,30.5928,30.5928,52200.0
2013-02-13 11:00:00,39.47,39.47,39.46,39.47,9300.0,30.6005,30.6005,30.5928,30.6005,9300.0
2013-02-13 11:05:00,39.47,39.51,39.46,39.51,51200.0,30.6005,30.6315,30.5928,30.6315,51200.0
2013-02-13 11:10:00,39.52,39.54,39.51,39.53,97400.0,30.6393,30.6548,30.6315,30.647,97400.0
2013-02-13 11:15:00,39.53,39.53,39.46,39.46,117300.0,30.647,30.647,30.5928,30.5928,117300.0
2013-02-13 11:20:00,39.46,39.47,39.43,39.44,32000.0,30.5928,30.6005,30.5695,30.5773,32000.0
2013-02-13 11:25:00,39.43,39.46,39.42,39.45,140600.0,30.5695,30.5928,30.5618,30.585,140600.0
2013-02-13 11:30:00,39.44,39.45,39.42,39.43,14900.0,30.5773,30.585,30.5618,30.5695,14900.0
2013-02-13 11:35:00,39.44,39.45,39.41,39.42,48900.0,30.5773,30.585,30.554,30.5618,48900.0
2013-02-13 11:40:00,39.41,39.44,39.4,39.43,31200.0,30.554,30.5773,30.5463,30.5695,31200.0
2013-02-13 11:45:00,39.43,39.44,39.43,39.43,14900.0,30.5695,30.5773,30.5695,30.5695,14900.0
2013-02-13 11:50:00,39.43,39.46,39.43,39.44,103300.0,30.5695,30.5928,30.5695,30.5773,103300.0
2013-02-13 11:55:00,39.45,39.47,39.44,39.47,28400.0,30.585,30.6005,30.5773,30.6005,28400.0
2013-02-13 12:00:00,39.46,39.48,39.46,39.48,19200.0,30.5928,30.6083,30.5928,30.6083,19200.0
2013-02-13 12:05:00,39.48,39.51,39.48,39.51,382000.0,30.6083,30.6315,30.6083,30.6315,382000.0
2013-02-13 12:10:00,39.51,39.51,39.5,39.51,22300.0,30.6315,30.6315,30.6238,30.6315,22300.0
2013-02-13 12:15:00,39.5,39.52,39.49,39.5,37100.0,30.6238,30.6393,30.616,30.6238,37100.0
2013-02-13 12:20:00,39.5,39.5,39.49,39.49,10900.0,30.6238,30.6238,30.616,30.616,10900.0
2013-02-13 12:25:00,39.49,39.49,39.47,39.48,23900.0,30.616,30.616,30.6005,30.6083,23900.0
2013-02-13 12:30:00,39.48,39.48,39.47,39.48,32000.0,30.6083,30.6083,30.6005,30.6083,32000.0
2013-02-13 12:35:00,39.48,39.53,39.48,39.52,75300.0,30.6083,30.647,30.6083,30.6393,75300.0
2013-02-13 12:40:00,39.52,39.52,39.51,39.52,5600.0,30.6393,30.6393,30.6315,30.6393,5600.0
2013-02-13 12:45:00,39.53,39.55,39.53,39.53,21600.0,30.647,30.6626,30.647,30.647,21600.0
2013-02-13 12:50:00,39.54,39.54,39.52,39.53,10900.0,30.6548,30.6548,30.6393,30.647,10900.0
2013-02-13 12:55:00,39.52,39.52,39.51,39.51,11400.0,30.6393,30.6393,30.6315,30.6315,11400.0
2013-02-13 13:00:00,39.5,39.51,39.49,39.5,19400.0,30.6238,30.6315,30.616,30.6238,19400.0
2013-02-13 13:05:00,39.5,39.5,39.48,39.5,10500.0,30.6238,30.6238,30.6083,30.6238,10500.0
2013-02-13 13:10:00,39.5,39.51,39.49,39.49,18200.0,30.6238,30.6315,30.616,30.616,18200.0
2013-02-13 13:15:00,39.5,39.52,39.49,39.52,6100.0,30.6238,30.6393,30.616,30.6393,6100.0
2013-02-13 13:20:00,39.51,39.52,39.51,39.52,21800.0,30.6315,30.6393,30.6315,30.6393,21800.0
2013-02-13 13:25:00,39.52,39.53,39.52,39.53,11500.0,30.6393,30.647,30.6393,30.647,11500.0
2013-02-13 13:30:00,39.53,39.53,39.51,39.51,36800.0,30.647,30.647,30.6315,30.6315,36800.0
2013-02-13 13:35:00,39.5,39.51,39.5,39.5,27000.0,30.6238,30.6315,30.6238,30.6238,27000.0
2013-02-13 13:40:00,39.51,39.52,39.51,39.52,35700.0,30.6315,30.6393,30.6315,30.6393,35700.0
2013-02-13 13:45:00,39.51,39.53,39.51,39.53,7100.0,30.6315,30.647,30.6315,30.647,7100.0
2013-02-13 13:50:00,39.53,39.53,39.52,39.53,15400.0,30.647,30.647,30.6393,30.647,15400.0
2013-02-13 13:55:00,39.52,39.52,39.51,39.51,17900.0,30.6393,30.6393,30.6315,30.6315,17900.0
2013-02-13 14:00:00,39.52,39.53,39.51,39.51,21700.0,30.6393,30.647,30.6315,30.6315,21700.0
2013-02-13 14:05:00,39.52,39.52,39.5,39.5,38600.0,30.6393,30.6393,30.6238,30.6238,38600.0
2013-02-13 14:10:00,39.5,39.5,39.49,39.49,18200.0,30.6238,30.6238,30.616,30.616,18200.0
2013-02-13 14:15:00,39.48,39.49,39.45,39.45,38700.0,30.6083,30.616,30.585,30.585,38700.0
2013-02-13 14:20:00,39.45,39.48,39.45,39.47,23100.0,30.585,30.6083,30.585,30.6005,23100.0
2013-02-13 14:25:00,39.47,39.49,39.46,39.48,108600.0,30.6005,30.616,30.5928,30.6083,108600.0
2013-02-13 14:30:00,39.48,39.48,39.43,39.43,46400.0,30.6083,30.6083,30.5695,30.5695,46400.0
2013-02-13 14:35:00,39.44,39.46,39.43,39.46,24300.0,30.5773,30.5928,30.5695,30.5928,24300.0
2013-02-13 14:40:00,39.47,39.47,39.45,39.46,29800.0,30.6005,30.6005,30.585,30.5928,29800.0
2013-02-13 14:45:00,39.46,39.47,39.45,39.45,20800.0,30.5928,30.6005,30.585,30.585,20800.0
2013-02-13 14:50:00,39.46,39.46,39.43,39.43,58900.0,30.5928,30.5928,30.5695,30.5695,58900.0
2013-02-13 14:55:00,39.43,39.44,39.42,39.44,24900.0,30.5695,30.5773,30.5618,30.5773,24900.0
2013-02-13 15:00:00,39.44,39.45,39.42,39.43,95600.0,30.5773,30.585,30.5618,30.5695,95600.0
2013-02-13 15:05:00,39.43,39.44,39.43,39.44,38400.0,30.5695,30.5773,30.5695,30.5773,38400.0
2013-02-13 15:10:00,39.44,39.45,39.43,39.43,153200.0,30.5773,30.585,30.5695,30.5695,153200.0
2013-02-13 15:15:00,39.43,39.45,39.43,39.44,43500.0,30.5695,30.585,30.5695,30.5773,43500.0
2013-02-13 15:20:00,39.44,39.48,39.44,39.47,50600.0,30.5773,30.6083,30.5773,30.6005,50600.0
2013-02-13 15:25:00,39.47,39.48,39.46,39.46,40400.0,30.6005,30.6083,30.5928,30.5928,40400.0
2013-02-13 15:30:00,39.47,39.48,39.45,39.47,326000.0,30.6005,30.6083,30.585,30.6005,326000.0
2013-02-13 15:35:00,39.46,39.48,39.45,39.47,90700.0,30.5928,30.6083,30.585,30.6005,90700.0
2013-02-13 15:40:00,39.46,39.48,39.46,39.46,117400.0,30.5928,30.6083,30.5928,30.5928,117400.0
2013-02-13 15:45:00,39.46,39.48,39.45,39.45,199600.0,30.5928,30.6083,30.585,30.585,199600.0
2013-02-13 15:50:00,39.46,39.49,39.45,39.49,217300.0,30.5928,30.616,30.585,30.616,217300.0
2013-02-13 15:55:00,39.48,39.53,39.48,39.52,610500.0,30.6083,30.647,30.6083,30.6393,610500.0
2013-02-14 09:30:00,39.38,39.4,39.23,39.24,280500.0,30.5308,30.5463,30.4145,30.4222,280500.0
2013-02-14 09:35:00,39.24,39.35,39.24,39.33,368600.0,30.4222,30.5075,30.4222,30.492,368600.0
2013-02-14 09:40:00,39.34,39.35,39.32,39.32,149200.0,30.4997,30.5075,30.4842,30.4842,149200.0
2013-02-14 09:45:00,39.32,39.36,39.3,39.34,97100.0,30.4842,30.5152,30.4687,30.4997,97100.0
2013-02-14 09:50:00,39.34,39.38,39.34,39.37,26100.0,30.4997,30.5308,30.4997,30.523,26100.0
2013-02-14 09:55:00,39.37,39.37,39.34,39.34,60700.0,30.523,30.523,30.4997,30.4997,60700.0
2013-02-14 10:00:00,39.35,39.38,39.34,39.37,182000.0,30.5075,30.5308,30.4997,30.523,182000.0
2013-02-14 10:05:00,39.37,39.38,39.34,39.38,166400.0,30.523,30.5308,30.4997,30.5308,166400.0
2013-02-14 10:10:00,39.38,39.38,39.36,39.37,68200.0,30.5308,30.5308,30.5152,30.523,68200.0
2013-02-14 10:15:00,39.37,39.38,39.34,39.34,73200.0,30.523,30.5308,30.4997,30.4997,73200.0
2013-02-14 10:20:00,39.34,39.35,39.32,39.33,44600.0,30.4997,30.5075,30.4842,30.492,44600.0
2013-02-14 10:25:00,39.34,39.35,39.33,39.35,90800.0,30.4997,30.5075,30.492,30.5075,90800.0
2013-02-14 10:30:00,39.35,39.36,39.35,39.35,32800.0,30.5075,30.5152,30.5075,30.5075,32800.0
2013-02-14 10:35:00,39.35,39.38,39.34,39.38,21500.0,30.5075,30.5308,30.4997,30.5308,21500.0
2013-02-14 10:40:00,39.38,39.42,39.38,39.41,67100.0,30.5308,30.5618,30.5308,30.554,67100.0
2013-02-14 10:45:00,39.41,39.43,39.41,39.42,53600.0,30.554,30.5695,30.554,30.5618,53600.0
2013-02-14 10:50:00,39.41,39.42,39.4,39.41,49000.0,30.554,30.5618,30.5463,30.554,49000.0
2013-02-14 10:55:00,39.41,39.41,39.38,39.39,96800.0,30.554,30.554,30.5308,30.5385,96800.0
2013-02-14 11:00:00,39.39,39.42,39.39,39.42,44700.0,30.5385,30.5618,30.5385,30.5618,44700.0
2013-02-14 11:05:00,39.41,39.41,39.37,39.37,166100.0,30.554,30.554,30.523,30.523,166100.0
2013-02-14 11:10:00,39.36,39.37,39.34,39.34,32900.0,30.5152,30.523,30.4997,30.4997,32900.0
2013-02-14 11:15:00,39.34,39.35,39.32,39.34,96200.0,30.4997,30.5075,30.4842,30.4997,96200.0
2013-02-14 11:20:00,39.34,39.36,39.33,39.36,18000.0,30.4997,30.5152,30.492,30.5152,18000.0
2013-02-14 11:25:00,39.36,39.38,39.34,39.34,83800.0,30.5152,30.5308,30.4997,30.4997,83800.0
2013-02-14 11:30:00,39.34,39.35,39.33,39.33,103800.0,30.4997,30.5075,30.492,30.492,103800.0
2013-02-14 11:35:00,39.32,39.33,39.31,39.31,14500.0,30.4842,30.492,30.4765,30.4765,14500.0
2013-02-14 11:40:00,39.32,39.32,39.3,39.31,48800.0,30.4842,30.4842,30.4687,30.4765,48800.0
2013-02-14 11:45:00,39.31,39.33,39.31,39.33,37300.0,30.4765,30.492,30.4765,30.492,37300.0
2013-02-14 11:50:00,39.33,39.35,39.32,39.34,72900.0,30.492,30.5075,30.4842,30.4997,72900.0
2013-02-14 11:55:00,39.35,39.35,39.34,39.35,29900.0,30.5075,30.5075,30.4997,30.5075,29900.0
2013-02-14 12:00:00,39.35,39.36,39.35,39.36,30000.0,30.5075,30.5152,30.5075,30.5152,30000.0
2013-02-14 12:05:00,39.36,39.38,39.35,39.37,96800.0,30.5152,30.5308,30.5075,30.523,96800.0
2013-02-14 12:10:00,39.37,39.39,39.37,39.39,22200.0,30.523,30.5385,30.523,30.5385,22200.0
2013-02-14 12:15:00,39.39,39.39,39.37,39.37,33000.0,30.5385,30.5385,30.523,30.523,33000.0
2013-02-14 12:20:00,39.38,39.38,39.36,39.36,48000.0,30.5308,30.5308,30.5152,30.5152,48000.0
2013-02-14 12:25:00,39.36,39.37,39.35,39.37,28800.0,30.5152,30.523,30.5075,30.523,28800.0
2013-02-14 12:30:00,39.37,39.37,39.34,39.35,30600.0,30.523,30.523,30.4997,30.5075,30600.0
2013-02-14 12:35:00,39.35,39.35,39.34,39.35,31000.0,30.5075,30.5075,30.4997,30.5075,31000.0
2013-02-14 12:40:00,39.35,39.39,39.34,39.38,125600.0,30.5075,30.5385,30.4997,30.5308,125600.0
2013-02-14 12:45:00,39.38,39.39,39.36,39.37,44600.0,30.5308,30.5385,30.5152,30.523,44600.0
2013-02-14 12:50:00,39.37,39.37,39.36,39.37,52600.0,30.523,30.523,30.5152,30.523,52600.0
2013-02-14 12:55:00,39.37,39.4,39.37,39.39,66300.0,30.523,30.5463,30.523,30.5385,66300.0
2013-02-14 13:00:00,39.39,39.4,39.38,39.39,11400.0,30.5385,30.5463,30.5308,30.5385,11400.0
2013-02-14 13:05:00,39.39,39.4,39.38,39.39,29000.0,30.5385,30.5463,30.5308,30.5385,29000.0
2013-02-14 13:10:00,39.39,39.41,39.37,39.37,39700.0,30.5385,30.554,30.523,30.523,39700.0
2013-02-14 13:15:00,39.37,39.38,39.37,39.38,22800.0,30.523,30.5308,30.523,30.5308,22800.0
2013-02-14 13:20:00,39.38,39.38,39.35,39.35,24500.0,30.5308,30.5308,30.5075,30.5075,24500.0
2013-02-14 13:25:00,39.36,39.36,39.34,39.35,15700.0,30.5152,30.5152,30.4997,30.5075,15700.0
2013-02-14 13:30:00,39.35,39.37,39.35,39.36,51700.0,30.5075,30.523,30.5075,30.5152,51700.0
2013-02-14 13:35:00,39.36,39.37,39.36,39.37,10300.0,30.5152,30.523,30.5152,30.523,10300.0
2013-02-14 13:40:00,39.37,39.39,39.36,39.39,10900.0,30.523,30.5385,30.5152,30.5385,10900.0
2013-02-14 13:45:00,39.39,39.39,39.37,39.38,31700.0,30.5385,30.5385,30.523,30.5308,31700.0
2013-02-14 13:50:00,39.38,39.38,39.37,39.38,35400.0,30.5308,30.5308,30.523,30.5308,35400.0
2013-02-14 13:55:00,39.38,39.39,39.37,39.37,33000.0,30.5308,30.5385,30.523,30.523,33000.0
2013-02-14 14:00:00,39.37,39.39,39.36,39.39,23700.0,30.523,30.5385,30.5152,30.5385,23700.0
2013-02-14 14:05:00,39.39,39.41,39.39,39.41,36100.0,30.5385,30.554,30.5385,30.554,36100.0
2013-02-14 14:10:00,39.41,39.41,39.39,39.4,17100.0,30.554,30.554,30.5385,30.5463,17100.0
2013-02-14 14:15:00,39.4,39.4,39.39,39.4,19400.0,30.5463,30.5463,30.5385,30.5463,19400.0
2013-02-14 14:20:00,39.4,39.41,39.4,39.41,15100.0,30.5463,30.554,30.5463,30.554,15100.0
2013-02-14 14:25:00,39.41,39.42,39.4,39.4,126000.0,30.554,30.5618,30.5463,30.5463,126000.0
2013-02-14 14:30:00,39.4,39.41,39.38,39.4,56100.0,30.5463,30.554,30.5308,30.5463,56100.0
2013-02-14 14:35:00,39.4,39.41,39.39,39.41,71100.0,30.5463,30.554,30.5385,30.554,71100.0
2013-02-14 14:40:00,39.41,39.41,39.39,39.41,63400.0,30.554,30.554,30.5385,30.554,63400.0
2013-02-14 14:45:00,39.4,39.42,39.4,39.42,13300.0,30.5463,30.5618,30.5463,30.5618,13300.0
2013-02-14 14:50:00,39.42,39.42,39.41,39.41,6300.0,30.5618,30.5618,30.554,30.554,6300.0
2013-02-14 14:55:00,39.42,39.42,39.4,39.41,50000.0,30.5618,30.5618,30.5463,30.554,50000.0
2013-02-14 15:00:00,39.4,39.42,39.4,39.4,73000.0,30.5463,30.5618,30.5463,30.5463,73000.0
2013-02-14 15:05:00,39.41,39.41,39.39,39.39,72800.0,30.554,30.554,30.5385,30.5385,72800.0
2013-02-14 15:10:00,39.4,39.43,39.4,39.42,42600.0,30.5463,30.5695,30.5463,30.5618,42600.0
2013-02-14 15:15:00,39.42,39.42,39.4,39.4,26600.0,30.5618,30.5618,30.5463,30.5463,26600.0
2013-02-14 15:20:00,39.41,39.43,39.4,39.41,91400.0,30.554,30.5695,30.5463,30.554,91400.0
2013-02-14 15:25:00,39.41,39.42,39.4,39.41,31100.0,30.554,30.5618,30.5463,30.554,31100.0
2013-02-14 15:30:00,39.41,39.42,39.39,39.39,106300.0,30.554,30.5618,30.5385,30.5385,106300.0
2013-02-14 15:35:00,39.4,39.41,39.39,39.41,36500.0,30.5463,30.554,30.5385,30.554,36500.0
2013-02-14 15:40:00,39.41,39.42,39.38,39.38,98400.0,30.554,30.5618,30.5308,30.5308,98400.0
2013-02-14 15:45:00,39.38,39.39,39.37,39.37,76200.0,30.5308,30.5385,30.523,30.523,76200.0
2013-02-14 15:50:00,39.37,39.38,39.36,39.36,98600.0,30.523,30.5308,30.5152,30.5152,98600.0
2013-02-14 15:55:00,39.36,39.37,39.35,39.36,373900.0,30.5152,30.523,30.5075,30.5152,373900.0
2013-02-15 09:30:00,39.45,39.47,39.35,39.4,189700.0,30.585,30.6005,30.5075,30.5463,189700.0
2013-02-15 09:35:00,39.4,39.46,39.38,39.45,112700.0,30.5463,30.5928,30.5308,30.585,112700.0
2013-02-15 09:40:00,39.45,39.46,39.43,39.44,88500.0,30.585,30.5928,30.5695,30.5773,88500.0
2013-02-15 09:45:00,39.44,39.44,39.41,39.43,110100.0,30.5773,30.5773,30.554,30.5695,110100.0
2013-02-15 09:50:00,39.42,39.49,39.42,39.49,34400.0,30.5618,30.616,30.5618,30.616,34400.0
2013-02-15 09:55:00,39.49,39.5,39.45,39.46,71700.0,30.616,30.6238,30.585,30.5928,71700.0
2013-02-15 10:00:00,39.47,39.48,39.46,39.48,32400.0,30.6005,30.6083,30.5928,30.6083,32400.0
2013-02-15 10:05:00,39.49,39.49,39.43,39.43,37500.0,30.616,30.616,30.5695,30.5695,37500.0
2013-02-15 10:10:00,39.44,39.46,39.43,39.43,25800.0,30.5773,30.5928,30.5695,30.5695,25800.0
2013-02-15 10:15:00,39.43,39.43,39.39,39.4,34300.0,30.5695,30.5695,30.5385,30.5463,34300.0
2013-02-15 10:20:00,39.39,39.4,39.36,39.39,450400.0,30.5385,30.5463,30.5152,30.5385,450400.0
2013-02-15 10:25:00,39.39,39.39,39.36,39.38,132300.0,30.5385,30.5385,30.5152,30.5308,132300.0
2013-02-15 10:30:00,39.38,39.38,39.35,39.37,177300.0,30.5308,30.5308,30.5075,30.523,177300.0
2013-02-15 10:35:00,39.37,39.37,39.35,39.36,156400.0,30.523,30.523,30.5075,30.5152,156400.0
2013-02-15 10:40:00,39.35,39.36,39.33,39.34,131200.0,30.5075,30.5152,30.492,30.4997,131200.0
2013-02-15 10:45:00,39.35,39.38,39.35,39.38,163000.0,30.5075,30.5308,30.5075,30.5308,163000.0
2013-02-15 10:50:00,39.39,39.39,39.36,39.38,84200.0,30.5385,30.5385,30.5152,30.5308,84200.0
2013-02-15 10:55:00,39.39,39.4,39.37,39.4,23100.0,30.5385,30.5463,30.523,30.5463,23100.0
2013-02-15 11:00:00,39.4,39.41,39.38,39.39,22400.0,30.5463,30.554,30.5308,30.5385,22400.0
2013-02-15 11:05:00,39.38,39.4,39.38,39.4,17000.0,30.5308,30.5463,30.5308,30.5463,17000.0
2013-02-15 11:10:00,39.41,39.41,39.38,39.39,90500.0,30.554,30.554,30.5308,30.5385,90500.0
2013-02-15 11:15:00,39.38,39.39,39.38,39.39,21500.0,30.5308,30.5385,30.5308,30.5385,21500.0
2013-02-15 11:20:00,39.39,39.39,39.38,39.39,12800.0,30.5385,30.5385,30.5308,30.5385,12800.0
2013-02-15 11:25:00,39.39,39.41,39.36,39.36,29300.0,30.5385,30.554,30.5152,30.5152,29300.0
2013-02-15 11:30:00,39.36,39.36,39.33,39.36,119400.0,30.5152,30.5152,30.492,30.5152,119400.0
2013-02-15 11:35:00,39.35,39.36,39.34,39.34,62200.0,30.5075,30.5152,30.4997,30.4997,62200.0
2013-02-15 11:40:00,39.35,39.35,39.31,39.31,145600.0,30.5075,30.5075,30.4765,30.4765,145600.0
2013-02-15 11:45:00,39.32,39.36,39.32,39.36,53400.0,30.4842,30.5152,30.4842,30.5152,53400.0
2013-02-15 11:50:00,39.36,39.36,39.33,39.35,18700.0,30.5152,30.5152,30.492,30.5075,18700.0
2013-02-15 11:55:00,39.35,39.36,39.35,39.35,15700.0,30.5075,30.5152,30.5075,30.5075,15700.0
2013-02-15 12:00:00,39.36,39.37,39.35,39.36,17200.0,30.5152,30.523,30.5075,30.5152,17200.0
2013-02-15 12:05:00,39.36,39.37,39.33,39.33,112200.0,30.5152,30.523,30.492,30.492,112200.0
2013-02-15 12:10:00,39.33,39.33,39.3,39.3,47000.0,30.492,30.492,30.4687,30.4687,47000.0
2013-02-15 12:15:00,39.31,39.32,39.28,39.29,219400.0,30.4765,30.4842,30.4532,30.461,219400.0
2013-02-15 12:20:00,39.28,39.29,39.27,39.27,105500.0,30.4532,30.461,30.4455,30.4455,105500.0
2013-02-15 12:25:00,39.26,39.29,39.26,39.27,237300.0,30.4377,30.461,30.4377,30.4455,237300.0
2013-02-15 12:30:00,39.27,39.27,39.24,39.25,121900.0,30.4455,30.4455,30.4222,30.43,121900.0
2013-02-15 12:35:00,39.25,39.26,39.24,39.26,173800.0,30.43,30.4377,30.4222,30.4377,173800.0
2013-02-15 12:40:00,39.27,39.28,39.26,39.28,68200.0,30.4455,30.4532,30.4377,30.4532,68200.0
2013-02-15 12:45:00,39.27,39.28,39.27,39.27,79200.0,30.4455,30.4532,30.4455,30.4455,79200.0
2013-02-15 12:50:00,39.28,39.28,39.27,39.27,13100.0,30.4532,30.4532,30.4455,30.4455,13100.0
2013-02-15 12:55:00,39.27,39.28,39.26,39.26,153000.0,30.4455,30.4532,30.4377,30.4377,153000.0
2013-02-15 13:00:00,39.27,39.29,39.27,39.28,81100.0,30.4455,30.461,30.4455,30.4532,81100.0
2013-02-15 13:05:00,39.29,39.29,39.28,39.29,18700.0,30.461,30.461,30.4532,30.461,18700.0
2013-02-15 13:10:00,39.29,39.31,39.28,39.3,42700.0,30.461,30.4765,30.4532,30.4687,42700.0
2013-02-15 13:15:00,39.31,39.33,39.3,39.32,45500.0,30.4765,30.492,30.4687,30.4842,45500.0
2013-02-15 13:20:00,39.31,39.31,39.29,39.29,44700.0,30.4765,30.4765,30.461,30.461,44700.0
2013-02-15 13:25:00,39.29,39.33,39.29,39.33,32900.0,30.461,30.492,30.461,30.492,32900.0
2013-02-15 13:30:00,39.33,39.34,39.32,39.33,87100.0,30.492,30.4997,30.4842,30.492,87100.0
2013-02-15 13:35:00,39.34,39.35,39.32,39.33,60000.0,30.4997,30.5075,30.4842,30.492,60000.0
2013-02-15 13:40:00,39.33,39.33,39.32,39.32,17800.0,30.492,30.492,30.4842,30.4842,17800.0
2013-02-15 13:45:00,39.31,39.33,39.31,39.31,125200.0,30.4765,30.492,30.4765,30.4765,125200.0
2013-02-15 13:50:00,39.32,39.35,39.31,39.33,212700.0,30.4842,30.5075,30.4765,30.492,212700.0
2013-02-15 13:55:00,39.33,39.34,39.33,39.33,9400.0,30.492,30.4997,30.492,30.492,9400.0
2013-02-15 14:00:00,39.34,39.34,39.32,39.32,51400.0,30.4997,30.4997,30.4842,30.4842,51400.0
2013-02-15 14:05:00,39.32,39.32,39.3,39.31,91100.0,30.4842,30.4842,30.4687,30.4765,91100.0
2013-02-15 14:10:00,39.31,39.31,39.29,39.29,39100.0,30.4765,30.4765,30.461,30.461,39100.0
2013-02-15 14:15:00,39.28,39.29,39.24,39.24,107200.0,30.4532,30.461,30.4222,30.4222,107200.0
2013-02-15 14:20:00,39.24,39.26,39.23,39.25,252300.0,30.4222,30.4377,30.4145,30.43,252300.0
2013-02-15 14:25:00,39.24,39.24,39.19,39.2,125000.0,30.4222,30.4222,30.3835,30.3912,125000.0
2013-02-15 14:30:00,39.2,39.25,39.2,39.24,103300.0,30.3912,30.43,30.3912,30.4222,103300.0
2013-02-15 14:35:00,39.23,39.25,39.21,39.25,291600.0,30.4145,30.43,30.399,30.43,291600.0
2013-02-15 14:40:00,39.24,39.24,39.19,39.19,86200.0,30.4222,30.4222,30.3835,30.3835,86200.0
2013-02-15 14:45:00,39.2,39.21,39.19,39.21,69200.0,30.3912,30.399,30.3835,30.399,69200.0
2013-02-15 14:50:00,39.22,39.23,39.22,39.23,196800.0,30.4067,30.4145,30.4067,30.4145,196800.0
2013-02-15 14:55:00,39.22,39.23,39.19,39.19,50400.0,30.4067,30.4145,30.3835,30.3835,50400.0
2013-02-15 15:00:00,39.19,39.24,39.19,39.23,116100.0,30.3835,30.4222,30.3835,30.4145,116100.0
2013-02-15 15:05:00,39.23,39.24,39.21,39.23,129800.0,30.4145,30.4222,30.399,30.4145,129800.0
2013-02-15 15:10:00,39.24,39.24,39.21,39.22,161200.0,30.4222,30.4222,30.399,30.4067,161200.0
2013-02-15 15:15:00,39.21,39.27,39.21,39.25,72600.0,30.399,30.4455,30.399,30.43,72600.0
2013-02-15 15:20:00,39.25,39.28,39.25,39.27,197400.0,30.43,30.4532,30.43,30.4455,197400.0
2013-02-15 15:25:00,39.27,39.28,39.25,39.27,101100.0,30.4455,30.4532,30.43,30.4455,101100.0
2013-02-15 15:30:00,39.27,39.29,39.27,39.29,102600.0,30.4455,30.461,30.4455,30.461,102600.0
2013-02-15 15:35:00,39.29,39.32,39.29,39.3,183700.0,30.461,30.4842,30.461,30.4687,183700.0
2013-02-15 15:40:00,39.3,39.34,39.3,39.34,254700.0,30.4687,30.4997,30.4687,30.4997,254700.0
2013-02-15 15:45:00,39.34,39.35,39.32,39.33,211200.0,30.4997,30.5075,30.4842,30.492,211200.0
2013-02-15 15:50:00,39.33,39.33,39.29,39.3,306400.0,30.492,30.492,30.461,30.4687,306400.0
2013-02-15 15:55:00,39.3,39.35,39.29,39.35,832900.0,30.4687,30.5075,30.461,30.5075,832900.0
2013-02-19 09:30:00,39.35,39.44,39.3,39.41,68900.0,30.5075,30.5773,30.4687,30.554,68900.0
2013-02-19 09:35:00,39.41,39.44,39.39,39.41,64200.0,30.554,30.5773,30.5385,30.554,64200.0
2013-02-19 09:40:00,39.41,39.42,39.39,39.39,47200.0,30.554,30.5618,30.5385,30.5385,47200.0
2013-02-19 09:45:00,39.39,39.47,39.38,39.44,44400.0,30.5385,30.6005,30.5308,30.5773,44400.0
2013-02-19 09:50:00,39.45,39.48,39.44,39.44,63300.0,30.585,30.6083,30.5773,30.5773,63300.0
2013-02-19 09:55:00,39.44,39.45,39.42,39.44,33700.0,30.5773,30.585,30.5618,30.5773,33700.0
2013-02-19 10:00:00,39.44,39.47,39.42,39.46,65000.0,30.5773,30.6005,30.5618,30.5928,65000.0
2013-02-19 10:05:00,39.45,39.45,39.4,39.4,37700.0,30.585,30.585,30.5463,30.5463,37700.0
2013-02-19 10:10:00,39.4,39.41,39.37,39.37,82100.0,30.5463,30.554,30.523,30.523,82100.0
2013-02-19 10:15:00,39.38,39.38,39.34,39.34,21500.0,30.5308,30.5308,30.4997,30.4997,21500.0
2013-02-19 10:20:00,39.35,39.36,39.33,39.35,46400.0,30.5075,30.5152,30.492,30.5075,46400.0
2013-02-19 10:25:00,39.35,39.36,39.35,39.36,12700.0,30.5075,30.5152,30.5075,30.5152,12700.0
2013-02-19 10:30:00,39.36,39.36,39.32,39.33,56700.0,30.5152,30.5152,30.4842,30.492,56700.0
2013-02-19 10:35:00,39.33,39.34,39.32,39.33,429500.0,30.492,30.4997,30.4842,30.492,429500.0
2013-02-19 10:40:00,39.34,39.34,39.32,39.33,29800.0,30.4997,30.4997,30.4842,30.492,29800.0
2013-02-19 10:45:00,39.34,39.37,39.34,39.35,13000.0,30.4997,30.523,30.4997,30.5075,13000.0
2013-02-19 10:50:00,39.35,39.35,39.31,39.31,40800.0,30.5075,30.5075,30.4765,30.4765,40800.0
2013-02-19 10:55:00,39.31,39.32,39.3,39.3,36000.0,30.4765,30.4842,30.4687,30.4687,36000.0
2013-02-19 11:00:00,39.3,39.3,39.26,39.27,21500.0,30.4687,30.4687,30.4377,30.4455,21500.0
2013-02-19 11:05:00,39.27,39.28,39.26,39.27,46500.0,30.4455,30.4532,30.4377,30.4455,46500.0
2013-02-19 11:10:00,39.27,39.28,39.25,39.26,15500.0,30.4455,30.4532,30.43,30.4377,15500.0
2013-02-19 11:15:00,39.26,39.26,39.24,39.24,101800.0,30.4377,30.4377,30.4222,30.4222,101800.0
2013-02-19 11:20:00,39.24,39.27,39.23,39.26,42800.0,30.4222,30.4455,30.4145,30.4377,42800.0
2013-02-19 11:25:00,39.26,39.28,39.24,39.28,56500.0,30.4377,30.4532,30.4222,30.4532,56500.0
2013-02-19 11:30:00,39.28,39.28,39.25,39.25,46200.0,30.4532,30.4532,30.43,30.43,46200.0
2013-02-19 11:35:00,39.25,39.26,39.24,39.24,61300.0,30.43,30.4377,30.4222,30.4222,61300.0
2013-02-19 11:40:00,39.24,39.25,39.22,39.23,43200.0,30.4222,30.43,30.4067,30.4145,43200.0
2013-02-19 11:45:00,39.23,39.23,39.22,39.22,30300.0,30.4145,30.4145,30.4067,30.4067,30300.0
2013-02-19 11:50:00,39.23,39.25,39.23,39.25,21600.0,30.4145,30.43,30.4145,30.43,21600.0
2013-02-19 11:55:00,39.25,39.26,39.24,39.25,16000.0,30.43,30.4377,30.4222,30.43,16000.0
2013-02-19 12:00:00,39.25,39.25,39.24,39.24,9200.0,30.43,30.43,30.4222,30.4222,9200.0
2013-02-19 12:05:00,39.24,39.24,39.23,39.23,21400.0,30.4222,30.4222,30.4145,30.4145,21400.0
2013-02-19 12:10:00,39.23,39.23,39.19,39.2,236200.0,30.4145,30.4145,30.3835,30.3912,236200.0
2013-02-19 12:15:00,39.2,39.22,39.2,39.21,83800.0,30.3912,30.4067,30.3912,30.399,83800.0
2013-02-19 12:20:00,39.21,39.22,39.2,39.22,10000.0,30.399,30.4067,30.3912,30.4067,10000.0
2013-02-19 12:25:00,39.22,39.22,39.21,39.21,17500.0,30.4067,30.4067,30.399,30.399,17500.0
2013-02-19 12:30:00,39.21,39.22,39.2,39.2,26400.0,30.399,30.4067,30.3912,30.3912,26400.0
2013-02-19 12:35:00,39.2,39.22,39.2,39.21,16300.0,30.3912,30.4067,30.3912,30.399,16300.0
2013-02-19 12:40:00,39.21,39.22,39.21,39.22,15800.0,30.399,30.4067,30.399,30.4067,15800.0
2013-02-19 12:45:00,39.21,39.23,39.2,39.2,21400.0,30.399,30.4145,30.3912,30.3912,21400.0
2013-02-19 12:50:00,39.2,39.22,39.2,39.21,18200.0,30.3912,30.4067,30.3912,30.399,18200.0
2013-02-19 12:55:00,39.21,39.24,39.21,39.24,13200.0,30.399,30.4222,30.399,30.4222,13200.0
2013-02-19 13:00:00,39.25,39.27,39.25,39.27,47000.0,30.43,30.4455,30.43,30.4455,47000.0
2013-02-19 13:05:00,39.27,39.27,39.26,39.27,12200.0,30.4455,30.4455,30.4377,30.4455,12200.0
2013-02-19 13:10:00,39.27,39.27,39.25,39.26,26100.0,30.4455,30.4455,30.43,30.4377,26100.0
2013-02-19 13:15:00,39.26,39.27,39.25,39.27,7500.0,30.4377,30.4455,30.43,30.4455,7500.0
2013-02-19 13:20:00,39.27,39.27,39.23,39.23,14900.0,30.4455,30.4455,30.4145,30.4145,14900.0
2013-02-19 13:25:00,39.23,39.24,39.23,39.23,9000.0,30.4145,30.4222,30.4145,30.4145,9000.0
2013-02-19 13:30:00,39.23,39.25,39.23,39.25,10100.0,30.4145,30.43,30.4145,30.43,10100.0
2013-02-19 13:35:00,39.25,39.25,39.23,39.23,25600.0,30.43,30.43,30.4145,30.4145,25600.0
2013-02-19 13:40:00,39.23,39.24,39.22,39.22,19100.0,30.4145,30.4222,30.4067,30.4067,19100.0
2013-02-19 13:45:00,39.22,39.22,39.21,39.21,20200.0,30.4067,30.4067,30.399,30.399,20200.0
2013-02-19 13:50:00,39.21,39.21,39.2,39.2,66700.0,30.399,30.399,30.3912,30.3912,66700.0
2013-02-19 13:55:00,39.21,39.21,39.19,39.21,166000.0,30.399,30.399,30.3835,30.399,166000.0
2013-02-19 14:00:00,39.21,39.25,39.21,39.24,89900.0,30.399,30.43,30.399,30.4222,89900.0
2013-02-19 14:05:00,39.24,39.27,39.23,39.26,30400.0,30.4222,30.4455,30.4145,30.4377,30400.0
2013-02-19 14:10:00,39.26,39.26,39.25,39.25,5500.0,30.4377,30.4377,30.43,30.43,5500.0
2013-02-19 14:15:00,39.25,39.26,39.23,39.23,223800.0,30.43,30.4377,30.4145,30.4145,223800.0
2013-02-19 14:20:00,39.23,39.26,39.23,39.25,23100.0,30.4145,30.4377,30.4145,30.43,23100.0
2013-02-19 14:25:00,39.26,39.26,39.22,39.23,17800.0,30.4377,30.4377,30.4067,30.4145,17800.0
2013-02-19 14:30:00,39.23,39.24,39.23,39.24,11000.0,30.4145,30.4222,30.4145,30.4222,11000.0
2013-02-19 14:35:00,39.24,39.25,39.23,39.24,39500.0,30.4222,30.43,30.4145,30.4222,39500.0
2013-02-19 14:40:00,39.24,39.25,39.21,39.22,90600.0,30.4222,30.43,30.399,30.4067,90600.0
2013-02-19 14:45:00,39.21,39.22,39.19,39.19,82400.0,30.399,30.4067,30.3835,30.3835,82400.0
2013-02-19 14:50:00,39.19,39.2,39.19,39.19,27600.0,30.3835,30.3912,30.3835,30.3835,27600.0
2013-02-19 14:55:00,39.2,39.2,39.18,39.19,84900.0,30.3912,30.3912,30.3757,30.3835,84900.0
2013-02-19 15:00:00,39.19,39.2,39.17,39.2,23400.0,30.3835,30.3912,30.3679,30.3912,23400.0
2013-02-19 15:05:00,39.19,39.2,39.19,39.19,12900.0,30.3835,30.3912,30.3835,30.3835,12900.0
2013-02-19 15:10:00,39.2,39.22,39.19,39.21,16900.0,30.3912,30.4067,30.3835,30.399,16900.0
2013-02-19 15:15:00,39.21,39.22,39.19,39.2,33700.0,30.399,30.4067,30.3835,30.3912,33700.0
2013-02-19 15:20:00,39.19,39.21,39.19,39.19,83000.0,30.3835,30.399,30.3835,30.3835,83000.0
2013-02-19 15:25:00,39.19,39.2,39.18,39.18,26000.0,30.3835,30.3912,30.3757,30.3757,26000.0
2013-02-19 15:30:00,39.18,39.19,39.17,39.18,36400.0,30.3757,30.3835,30.3679,30.3757,36400.0
2013-02-19 15:35:00,39.18,39.18,39.17,39.18,35600.0,30.3757,30.3757,30.3679,30.3757,35600.0
2013-02-19 15:40:00,39.18,39.2,39.17,39.19,169600.0,30.3757,30.3912,30.3679,30.3835,169600.0
2013-02-19 15:45:00,39.19,39.21,39.19,39.2,91700.0,30.3835,30.399,30.3835,30.3912,91700.0
2013-02-19 15:50:00,39.2,39.21,39.16,39.16,113800.0,30.3912,30.399,30.3602,30.3602,113800.0
2013-02-19 15:55:00,39.16,39.19,39.16,39.19,167800.0,30.3602,30.3835,30.3602,30.3835,167800.0
2013-02-20 09:30:00,39.1,39.12,39.05,39.07,73900.0,30.3137,30.3292,30.2749,30.2904,73900.0
2013-02-20 09:35:00,39.07,39.07,38.97,38.98,192800.0,30.2904,30.2904,30.2129,30.2206,192800.0
2013-02-20 09:40:00,38.97,38.97,38.86,38.86,242200.0,30.2129,30.2129,30.1276,30.1276,242200.0
2013-02-20 09:45:00,38.87,38.91,38.86,38.86,139400.0,30.1354,30.1664,30.1276,30.1276,139400.0
2013-02-20 09:50:00,38.86,38.9,38.82,38.82,32400.0,30.1276,30.1586,30.0966,30.0966,32400.0
2013-02-20 09:55:00,38.83,38.84,38.77,38.78,95500.0,30.1043,30.1121,30.0578,30.0656,95500.0
2013-02-20 10:00:00,38.77,38.78,38.64,38.67,244500.0,30.0578,30.0656,29.957,29.9803,244500.0
2013-02-20 10:05:00,38.68,38.72,38.67,38.71,161400.0,29.9881,30.0191,29.9803,30.0113,161400.0
2013-02-20 10:10:00,38.72,38.77,38.71,38.76,153000.0,30.0191,30.0578,30.0113,30.0501,153000.0
2013-02-20 10:15:00,38.76,38.8,38.75,38.77,98200.0,30.0501,30.0811,30.0423,30.0578,98200.0
2013-02-20 10:20:00,38.77,38.81,38.75,38.75,54300.0,30.0578,30.0888,30.0423,30.0423,54300.0
2013-02-20 10:25:00,38.75,38.75,38.73,38.74,28400.0,30.0423,30.0423,30.0268,30.0346,28400.0
2013-02-20 10:30:00,38.73,38.75,38.66,38.68,165100.0,30.0268,30.0423,29.9725,29.9881,165100.0
2013-02-20 10:35:00,38.68,38.69,38.65,38.65,64400.0,29.9881,29.9958,29.9648,29.9648,64400.0
2013-02-20 10:40:00,38.65,38.66,38.63,38.63,65000.0,29.9648,29.9725,29.9493,29.9493,65000.0
2013-02-20 10:45:00,38.64,38.64,38.6,38.61,36700.0,29.957,29.957,29.926,29.9338,36700.0
2013-02-20 10:50:00,38.61,38.61,38.56,38.59,127800.0,29.9338,29.9338,29.895,29.9183,127800.0
2013-02-20 10:55:00,38.59,38.59,38.55,38.56,70700.0,29.9183,29.9183,29.8873,29.895,70700.0
2013-02-20 11:00:00,38.56,38.57,38.53,38.55,408800.0,29.895,29.9028,29.8718,29.8873,408800.0
2013-02-20 11:05:00,38.54,38.55,38.51,38.53,42000.0,29.8795,29.8873,29.8563,29.8718,42000.0
2013-02-20 11:10:00,38.53,38.54,38.48,38.5,92900.0,29.8718,29.8795,29.833,29.8485,92900.0
2013-02-20 11:15:00,38.5,38.55,38.5,38.55,95100.0,29.8485,29.8873,29.8485,29.8873,95100.0
2013-02-20 11:20:00,38.55,38.57,38.54,38.56,89800.0,29.8873,29.9028,29.8795,29.895,89800.0
2013-02-20 11:25:00,38.56,38.56,38.53,38.54,52200.0,29.895,29.895,29.8718,29.8795,52200.0
2013-02-20 11:30:00,38.55,38.55,38.51,38.51,67700.0,29.8873,29.8873,29.8563,29.8563,67700.0
2013-02-20 11:35:00,38.5,38.51,38.45,38.46,175300.0,29.8485,29.8563,29.8097,29.8175,175300.0
2013-02-20 11:40:00,38.46,38.5,38.45,38.49,62100.0,29.8175,29.8485,29.8097,29.8408,62100.0
2013-02-20 11:45:00,38.49,38.51,38.48,38.48,154300.0,29.8408,29.8563,29.833,29.833,154300.0
2013-02-20 11:50:00,38.48,38.5,38.47,38.48,130800.0,29.833,29.8485,29.8252,29.833,130800.0
2013-02-20 11:55:00,38.48,38.51,38.47,38.5,99100.0,29.833,29.8563,29.8252,29.8485,99100.0
2013-02-20 12:00:00,38.5,38.5,38.48,38.48,65500.0,29.8485,29.8485,29.833,29.833,65500.0
2013-02-20 12:05:00,38.48,38.52,38.48,38.52,127900.0,29.833,29.864,29.833,29.864,127900.0
2013-02-20 12:10:00,38.51,38.54,38.51,38.54,197400.0,29.8563,29.8795,29.8563,29.8795,197400.0
2013-02-20 12:15:00,38.54,38.54,38.51,38.53,79800.0,29.8795,29.8795,29.8563,29.8718,79800.0
2013-02-20 12:20:00,38.54,38.54,38.52,38.52,45400.0,29.8795,29.8795,29.864,29.864,45400.0
2013-02-20 12:25:00,38.52,38.53,38.5,38.5,52800.0,29.864,29.8718,29.8485,29.8485,52800.0
2013-02-20 12:30:00,38.51,38.52,38.5,38.51,29500.0,29.8563,29.864,29.8485,29.8563,29500.0
2013-02-20 12:35:00,38.51,38.56,38.51,38.56,110100.0,29.8563,29.895,29.8563,29.895,110100.0
2013-02-20 12:40:00,38.55,38.56,38.52,38.54,48500.0,29.8873,29.895,29.864,29.8795,48500.0
2013-02-20 12:45:00,38.54,38.54,38.52,38.52,34600.0,29.8795,29.8795,29.864,29.864,34600.0
2013-02-20 12:50:00,38.51,38.52,38.5,38.51,39000.0,29.8563,29.864,29.8485,29.8563,39000.0
2013-02-20 12:55:00,38.51,38.52,38.51,38.52,13000.0,29.8563,29.864,29.8563,29.864,13000.0
2013-02-20 13:00:00,38.52,38.52,38.49,38.5,34700.0,29.864,29.864,29.8408,29.8485,34700.0
2013-02-20 13:05:00,38.5,38.51,38.5,38.5,13800.0,29.8485,29.8563,29.8485,29.8485,13800.0
2013-02-20 13:10:00,38.5,38.5,38.47,38.49,78700.0,29.8485,29.8485,29.8252,29.8408,78700.0
2013-02-20 13:15:00,38.49,38.51,38.48,38.5,61500.0,29.8408,29.8563,29.833,29.8485,61500.0
2013-02-20 13:20:00,38.51,38.51,38.49,38.5,28300.0,29.8563,29.8563,29.8408,29.8485,28300.0
2013-02-20 13:25:00,38.5,38.5,38.47,38.49,42000.0,29.8485,29.8485,29.8252,29.8408,42000.0
2013-02-20 13:30:00,38.48,38.48,38.46,38.47,28400.0,29.833,29.833,29.8175,29.8252,28400.0
2013-02-20 13:35:00,38.47,38.47,38.45,38.45,14300.0,29.8252,29.8252,29.8097,29.8097,14300.0
2013-02-20 13:40:00,38.45,38.46,38.43,38.44,166400.0,29.8097,29.8175,29.7942,29.802,166400.0
2013-02-20 13:45:00,38.44,38.45,38.43,38.43,157500.0,29.802,29.8097,29.7942,29.7942,157500.0
2013-02-20 13:50:00,38.44,38.45,38.42,38.44,61500.0,29.802,29.8097,29.7865,29.802,61500.0
2013-02-20 13:55:00,38.45,38.48,38.45,38.47,64100.0,29.8097,29.833,29.8097,29.8252,64100.0
2013-02-20 14:00:00,38.47,38.48,38.38,38.45,169900.0,29.8252,29.833,29.7555,29.8097,169900.0
2013-02-20 14:05:00,38.45,38.52,38.45,38.52,179000.0,29.8097,29.864,29.8097,29.864,179000.0
2013-02-20 14:10:00,38.52,38.53,38.44,38.45,220800.0,29.864,29.8718,29.802,29.8097,220800.0
2013-02-20 14:15:00,38.45,38.48,38.43,38.47,100000.0,29.8097,29.833,29.7942,29.8252,100000.0
2013-02-20 14:20:00,38.46,38.47,38.42,38.43,63800.0,29.8175,29.8252,29.7865,29.7942,63800.0
2013-02-20 14:25:00,38.42,38.46,38.42,38.45,72800.0,29.7865,29.8175,29.7865,29.8097,72800.0
2013-02-20 14:30:00,38.44,38.46,38.42,38.43,140400.0,29.802,29.8175,29.7865,29.7942,140400.0
2013-02-20 14:35:00,38.42,38.45,38.4,38.44,53700.0,29.7865,29.8097,29.771,29.802,53700.0
2013-02-20 14:40:00,38.43,38.43,38.38,38.39,78800.0,29.7942,29.7942,29.7555,29.7632,78800.0
2013-02-20 14:45:00,38.38,38.39,38.31,38.31,139300.0,29.7555,29.7632,29.7012,29.7012,139300.0
2013-02-20 14:50:00,38.32,38.33,38.26,38.27,171500.0,29.709,29.7167,29.6624,29.6702,171500.0
2013-02-20 14:55:00,38.27,38.3,38.26,38.27,173200.0,29.6702,29.6934,29.6624,29.6702,173200.0
2013-02-20 15:00:00,38.27,38.28,38.19,38.2,93000.0,29.6702,29.6779,29.6082,29.6159,93000.0
2013-02-20 15:05:00,38.2,38.2,38.15,38.2,310500.0,29.6159,29.6159,29.5772,29.6159,310500.0
2013-02-20 15:10:00,38.2,38.25,38.19,38.19,121000.0,29.6159,29.6547,29.6082,29.6082,121000.0
2013-02-20 15:15:00,38.19,38.2,38.15,38.19,144200.0,29.6082,29.6159,29.5772,29.6082,144200.0
2013-02-20 15:20:00,38.19,38.21,38.16,38.19,185400.0,29.6082,29.6237,29.5849,29.6082,185400.0
2013-02-20 15:25:00,38.19,38.19,38.14,38.16,164000.0,29.6082,29.6082,29.5694,29.5849,164000.0
2013-02-20 15:30:00,38.16,38.16,38.08,38.12,461600.0,29.5849,29.5849,29.5229,29.5539,461600.0
2013-02-20 15:35:00,38.13,38.18,38.12,38.15,332700.0,29.5616,29.6004,29.5539,29.5772,332700.0
2013-02-20 15:40:00,38.15,38.15,38.09,38.12,269600.0,29.5772,29.5772,29.5306,29.5539,269600.0
2013-02-20 15:45:00,38.12,38.15,38.07,38.09,375200.0,29.5539,29.5772,29.5151,29.5306,375200.0
2013-02-20 15:50:00,38.09,38.1,38.07,38.08,390100.0,29.5306,29.5384,29.5151,29.5229,390100.0
2013-02-20 15:55:00,38.09,38.1,38.07,38.09,1247300.0,29.5306,29.5384,29.5151,29.5306,1247300.0
2013-02-21 09:30:00,37.98,37.98,37.76,37.8,193400.0,29.4454,29.4454,29.2748,29.3058,193400.0
2013-02-21 09:35:00,37.8,37.85,37.78,37.85,489700.0,29.3058,29.3446,29.2903,29.3446,489700.0
2013-02-21 09:40:00,37.85,37.88,37.81,37.84,369500.0,29.3446,29.3678,29.3136,29.3368,369500.0
2013-02-21 09:45:00,37.84,37.87,37.77,37.8,221600.0,29.3368,29.3601,29.2825,29.3058,221600.0
2013-02-21 09:50:00,37.8,37.8,37.76,37.79,168500.0,29.3058,29.3058,29.2748,29.2981,168500.0
2013-02-21 09:55:00,37.8,37.83,37.79,37.81,171400.0,29.3058,29.3291,29.2981,29.3136,171400.0
2013-02-21 10:00:00,37.8,37.82,37.74,37.76,296500.0,29.3058,29.3213,29.2593,29.2748,296500.0
2013-02-21 10:05:00,37.75,37.81,37.75,37.79,223900.0,29.267,29.3136,29.267,29.2981,223900.0
2013-02-21 10:10:00,37.79,37.83,37.77,37.81,137900.0,29.2981,29.3291,29.2825,29.3136,137900.0
2013-02-21 10:15:00,37.81,37.82,37.78,37.8,102000.0,29.3136,29.3213,29.2903,29.3058,102000.0
2013-02-21 10:20:00,37.8,37.92,37.8,37.92,152500.0,29.3058,29.3988,29.3058,29.3988,152500.0
2013-02-21 10:25:00,37.93,38.0,37.92,37.98,115600.0,29.4066,29.4609,29.3988,29.4454,115600.0
2013-02-21 10:30:00,37.99,38.01,37.97,37.98,133000.0,29.4531,29.4686,29.4376,29.4454,133000.0
2013-02-21 10:35:00,37.97,37.98,37.9,37.9,74800.0,29.4376,29.4454,29.3833,29.3833,74800.0
2013-02-21 10:40:00,37.91,37.97,37.91,37.91,156100.0,29.3911,29.4376,29.3911,29.3911,156100.0
2013-02-21 10:45:00,37.91,37.95,37.91,37.94,114300.0,29.3911,29.4221,29.3911,29.4143,114300.0
2013-02-21 10:50:00,37.94,37.94,37.86,37.88,208700.0,29.4143,29.4143,29.3523,29.3678,208700.0
2013-02-21 10:55:00,37.88,37.89,37.85,37.87,115300.0,29.3678,29.3756,29.3446,29.3601,115300.0
2013-02-21 11:00:00,37.86,37.9,37.85,37.87,431100.0,29.3523,29.3833,29.3446,29.3601,431100.0
2013-02-21 11:05:00,37.87,37.89,37.85,37.86,221800.0,29.3601,29.3756,29.3446,29.3523,221800.0
2013-02-21 11:10:00,37.86,37.87,37.79,37.79,86300.0,29.3523,29.3601,29.2981,29.2981,86300.0
2013-02-21 11:15:00,37.79,37.83,37.79,37.81,59800.0,29.2981,29.3291,29.2981,29.3136,59800.0
2013-02-21 11:20:00,37.81,37.84,37.8,37.82,34700.0,29.3136,29.3368,29.3058,29.3213,34700.0
2013-02-21 11:25:00,37.83,37.86,37.81,37.81,171500.0,29.3291,29.3523,29.3136,29.3136,171500.0
2013-02-21 11:30:00,37.82,37.82,37.77,37.77,49700.0,29.3213,29.3213,29.2825,29.2825,49700.0
2013-02-21 11:35:00,37.77,37.8,37.77,37.8,36400.0,29.2825,29.3058,29.2825,29.3058,36400.0
2013-02-21 11:40:00,37.79,37.83,37.79,37.8,52200.0,29.2981,29.3291,29.2981,29.3058,52200.0
2013-02-21 11:45:00,37.8,37.82,37.78,37.8,94900.0,29.3058,29.3213,29.2903,29.3058,94900.0
2013-02-21 11:50:00,37.79,37.8,37.78,37.79,59500.0,29.2981,29.3058,29.2903,29.2981,59500.0
2013-02-21 11:55:00,37.78,37.79,37.75,37.77,154500.0,29.2903,29.2981,29.267,29.2825,154500.0
2013-02-21 12:00:00,37.76,37.78,37.75,37.76,40400.0,29.2748,29.2903,29.267,29.2748,40400.0
2013-02-21 12:05:00,37.76,37.76,37.72,37.73,88800.0,29.2748,29.2748,29.2438,29.2515,88800.0
2013-02-21 12:10:00,37.73,37.75,37.72,37.72,169600.0,29.2515,29.267,29.2438,29.2438,169600.0
2013-02-21 12:15:00,37.73,37.73,37.7,37.7,76200.0,29.2515,29.2515,29.2283,29.2283,76200.0
2013-02-21 12:20:00,37.71,37.73,37.7,37.71,134500.0,29.236,29.2515,29.2283,29.236,134500.0
2013-02-21 12:25:00,37.72,37.73,37.71,37.72,82700.0,29.2438,29.2515,29.236,29.2438,82700.0
2013-02-21 12:30:00,37.72,37.72,37.67,37.68,42700.0,29.2438,29.2438,29.205,29.2128,42700.0
2013-02-21 12:35:00,37.68,37.68,37.62,37.63,46400.0,29.2128,29.2128,29.1663,29.174,46400.0
2013-02-21 12:40:00,37.64,37.65,37.63,37.63,42400.0,29.1818,29.1895,29.174,29.174,42400.0
2013-02-21 12:45:00,37.63,37.65,37.61,37.63,65700.0,29.174,29.1895,29.1585,29.174,65700.0
2013-02-21 12:50:00,37.62,37.66,37.61,37.63,374000.0,29.1663,29.1973,29.1585,29.174,374000.0
2013-02-21 12:55:00,37.63,37.65,37.62,37.63,321400.0,29.174,29.1895,29.1663,29.174,321400.0
2013-02-21 13:00:00,37.63,37.67,37.62,37.64,529700.0,29.174,29.205,29.1663,29.1818,529700.0
2013-02-21 13:05:00,37.64,37.65,37.63,37.64,43000.0,29.1818,29.1895,29.174,29.1818,43000.0
2013-02-21 13:10:00,37.62,37.62,37.58,37.58,140300.0,29.1663,29.1663,29.1352,29.1352,140300.0
2013-02-21 13:15:00,37.58,37.59,37.55,37.57,159100.0,29.1352,29.143,29.112,29.1275,159100.0
2013-02-21 13:20:00,37.58,37.59,37.55,37.57,128800.0,29.1352,29.143,29.112,29.1275,128800.0
2013-02-21 13:25:00,37.56,37.59,37.55,37.59,145900.0,29.1197,29.143,29.112,29.143,145900.0
2013-02-21 13:30:00,37.59,37.6,37.59,37.6,77800.0,29.143,29.1507,29.143,29.1507,77800.0
2013-02-21 13:35:00,37.6,37.6,37.59,37.6,116600.0,29.1507,29.1507,29.143,29.1507,116600.0
2013-02-21 13:40:00,37.6,37.61,37.58,37.58,33100.0,29.1507,29.1585,29.1352,29.1352,33100.0
2013-02-21 13:45:00,37.59,37.59,37.55,37.55,80600.0,29.143,29.143,29.112,29.112,80600.0
2013-02-21 13:50:00,37.55,37.57,37.54,37.55,136300.0,29.112,29.1275,29.1042,29.112,136300.0
2013-02-21 13:55:00,37.55,37.59,37.55,37.58,156000.0,29.112,29.143,29.112,29.1352,156000.0
2013-02-21 14:00:00,37.58,37.59,37.55,37.55,65800.0,29.1352,29.143,29.112,29.112,65800.0
2013-02-21 14:05:00,37.55,37.55,37.52,37.53,84000.0,29.112,29.112,29.0887,29.0965,84000.0
2013-02-21 14:10:00,37.52,37.54,37.51,37.53,54800.0,29.0887,29.1042,29.081,29.0965,54800.0
2013-02-21 14:15:00,37.53,37.55,37.53,37.53,73400.0,29.0965,29.112,29.0965,29.0965,73400.0
2013-02-21 14:20:00,37.53,37.53,37.51,37.52,51900.0,29.0965,29.0965,29.081,29.0887,51900.0
2013-02-21 14:25:00,37.52,37.53,37.5,37.53,218700.0,29.0887,29.0965,29.0732,29.0965,218700.0
2013-02-21 14:30:00,37.53,37.59,37.53,37.59,295100.0,29.0965,29.143,29.0965,29.143,295100.0
2013-02-21 14:35:00,37.58,37.62,37.57,37.61,144600.0,29.1352,29.1663,29.1275,29.1585,144600.0
2013-02-21 14:40:00,37.61,37.61,37.58,37.61,113000.0,29.1585,29.1585,29.1352,29.1585,113000.0
2013-02-21 14:45:00,37.61,37.62,37.6,37.61,198900.0,29.1585,29.1663,29.1507,29.1585,198900.0
2013-02-21 14:50:00,37.6,37.61,37.58,37.59,42800.0,29.1507,29.1585,29.1352,29.143,42800.0
2013-02-21 14:55:00,37.59,37.66,37.59,37.66,183000.0,29.143,29.1973,29.143,29.1973,183000.0
2013-02-21 15:00:00,37.66,37.69,37.63,37.68,221800.0,29.1973,29.2205,29.174,29.2128,221800.0
2013-02-21 15:05:00,37.67,37.74,37.67,37.73,77200.0,29.205,29.2593,29.205,29.2515,77200.0
2013-02-21 15:10:00,37.72,37.77,37.72,37.77,120300.0,29.2438,29.2825,29.2438,29.2825,120300.0
2013-02-21 15:15:00,37.78,37.78,37.74,37.77,307900.0,29.2903,29.2903,29.2593,29.2825,307900.0
2013-02-21 15:20:00,37.76,37.81,37.76,37.8,68800.0,29.2748,29.3136,29.2748,29.3058,68800.0
2013-02-21 15:25:00,37.8,37.88,37.8,37.86,429400.0,29.3058,29.3678,29.3058,29.3523,429400.0
2013-02-21 15:30:00,37.86,37.87,37.83,37.85,95900.0,29.3523,29.3601,29.3291,29.3446,95900.0
2013-02-21 15:35:00,37.84,37.86,37.82,37.83,95000.0,29.3368,29.3523,29.3213,29.3291,95000.0
2013-02-21 15:40:00,37.82,37.83,37.77,37.79,179000.0,29.3213,29.3291,29.2825,29.2981,179000.0
2013-02-21 15:45:00,37.79,37.82,37.77,37.78,151600.0,29.2981,29.3213,29.2825,29.2903,151600.0
2013-02-21 15:50:00,37.77,37.79,37.73,37.74,503500.0,29.2825,29.2981,29.2515,29.2593,503500.0
2013-02-21 15:55:00,37.74,37.77,37.71,37.74,1090600.0,29.2593,29.2825,29.236,29.2593,1090600.0
2013-02-22 09:30:00,37.92,38.0,37.9,37.98,127100.0,29.3988,29.4609,29.3833,29.4454,127100.0
2013-02-22 09:35:00,37.98,37.98,37.93,37.97,171900.0,29.4454,29.4454,29.4066,29.4376,171900.0
2013-02-22 09:40:00,37.97,37.97,37.89,37.92,183500.0,29.4376,29.4376,29.3756,29.3988,183500.0
2013-02-22 09:45:00,37.92,37.94,37.87,37.93,151800.0,29.3988,29.4143,29.3601,29.4066,151800.0
2013-02-22 09:50:00,37.93,37.93,37.86,37.88,180900.0,29.4066,29.4066,29.3523,29.3678,180900.0
2013-02-22 09:55:00,37.88,37.95,37.88,37.95,77700.0,29.3678,29.4221,29.3678,29.4221,77700.0
2013-02-22 10:00:00,37.96,37.98,37.89,37.89,94500.0,29.4298,29.4454,29.3756,29.3756,94500.0
2013-02-22 10:05:00,37.89,37.98,37.88,37.98,63700.0,29.3756,29.4454,29.3678,29.4454,63700.0
2013-02-22 10:10:00,37.98,37.98,37.95,37.95,32800.0,29.4454,29.4454,29.4221,29.4221,32800.0
2013-02-22 10:15:00,37.95,37.99,37.93,37.98,76900.0,29.4221,29.4531,29.4066,29.4454,76900.0
2013-02-22 10:20:00,37.99,38.01,37.99,37.99,66200.0,29.4531,29.4686,29.4531,29.4531,66200.0
2013-02-22 10:25:00,37.98,37.98,37.93,37.94,22700.0,29.4454,29.4454,29.4066,29.4143,22700.0
2013-02-22 10:30:00,37.93,37.93,37.9,37.92,41700.0,29.4066,29.4066,29.3833,29.3988,41700.0
2013-02-22 10:35:00,37.92,37.95,37.91,37.91,27500.0,29.3988,29.4221,29.3911,29.3911,27500.0
2013-02-22 10:40:00,37.92,37.96,37.91,37.96,23000.0,29.3988,29.4298,29.3911,29.4298,23000.0
2013-02-22 10:45:00,37.97,37.99,37.93,37.93,39300.0,29.4376,29.4531,29.4066,29.4066,39300.0
2013-02-22 10:50:00,37.92,37.95,37.92,37.94,18400.0,29.3988,29.4221,29.3988,29.4143,18400.0
2013-02-22 10:55:00,37.94,37.96,37.9,37.9,19600.0,29.4143,29.4298,29.3833,29.3833,19600.0
2013-02-22 11:00:00,37.89,37.92,37.88,37.92,44600.0,29.3756,29.3988,29.3678,29.3988,44600.0
2013-02-22 11:05:00,37.92,37.93,37.9,37.92,24400.0,29.3988,29.4066,29.3833,29.3988,24400.0
2013-02-22 11:10:00,37.92,37.92,37.86,37.88,33300.0,29.3988,29.3988,29.3523,29.3678,33300.0
2013-02-22 11:15:00,37.88,37.91,37.88,37.91,12800.0,29.3678,29.3911,29.3678,29.3911,12800.0
2013-02-22 11:20:00,37.91,37.93,37.9,37.93,12500.0,29.3911,29.4066,29.3833,29.4066,12500.0
2013-02-22 11:25:00,37.93,37.96,37.93,37.96,71500.0,29.4066,29.4298,29.4066,29.4298,71500.0
2013-02-22 11:30:00,37.96,37.99,37.96,37.99,49000.0,29.4298,29.4531,29.4298,29.4531,49000.0
2013-02-22 11:35:00,37.99,38.02,37.99,38.02,72100.0,29.4531,29.4764,29.4531,29.4764,72100.0
2013-02-22 11:40:00,38.02,38.03,38.01,38.03,102700.0,29.4764,29.4841,29.4686,29.4841,102700.0
2013-02-22 11:45:00,38.03,38.05,38.02,38.02,62100.0,29.4841,29.4996,29.4764,29.4764,62100.0
2013-02-22 11:50:00,38.01,38.07,38.01,38.06,66700.0,29.4686,29.5151,29.4686,29.5074,66700.0
2013-02-22 11:55:00,38.04,38.05,38.02,38.05,47800.0,29.4919,29.4996,29.4764,29.4996,47800.0
2013-02-22 12:00:00,38.05,38.07,38.05,38.07,109600.0,29.4996,29.5151,29.4996,29.5151,109600.0
2013-02-22 12:05:00,38.06,38.09,38.05,38.09,42400.0,29.5074,29.5306,29.4996,29.5306,42400.0
2013-02-22 12:10:00,38.09,38.09,38.06,38.07,28700.0,29.5306,29.5306,29.5074,29.5151,28700.0
2013-02-22 12:15:00,38.08,38.08,38.05,38.06,38500.0,29.5229,29.5229,29.4996,29.5074,38500.0
2013-02-22 12:20:00,38.06,38.07,38.06,38.07,4900.0,29.5074,29.5151,29.5074,29.5151,4900.0
2013-02-22 12:25:00,38.08,38.09,38.07,38.07,73300.0,29.5229,29.5306,29.5151,29.5151,73300.0
2013-02-22 12:30:00,38.07,38.09,38.06,38.08,57600.0,29.5151,29.5306,29.5074,29.5229,57600.0
2013-02-22 12:35:00,38.08,38.12,38.08,38.12,18300.0,29.5229,29.5539,29.5229,29.5539,18300.0
2013-02-22 12:40:00,38.12,38.15,38.12,38.15,29200.0,29.5539,29.5772,29.5539,29.5772,29200.0
2013-02-22 12:45:00,38.15,38.18,38.15,38.18,152700.0,29.5772,29.6004,29.5772,29.6004,152700.0
2013-02-22 12:50:00,38.18,38.18,38.17,38.17,25100.0,29.6004,29.6004,29.5927,29.5927,25100.0
2013-02-22 12:55:00,38.17,38.18,38.17,38.17,19200.0,29.5927,29.6004,29.5927,29.5927,19200.0
2013-02-22 13:00:00,38.17,38.17,38.16,38.17,314800.0,29.5927,29.5927,29.5849,29.5927,314800.0
2013-02-22 13:05:00,38.18,38.19,38.17,38.17,267900.0,29.6004,29.6082,29.5927,29.5927,267900.0
2013-02-22 13:10:00,38.17,38.17,38.15,38.15,5100.0,29.5927,29.5927,29.5772,29.5772,5100.0
2013-02-22 13:15:00,38.15,38.16,38.13,38.15,15300.0,29.5772,29.5849,29.5616,29.5772,15300.0
2013-02-22 13:20:00,38.16,38.16,38.14,38.14,6300.0,29.5849,29.5849,29.5694,29.5694,6300.0
2013-02-22 13:25:00,38.14,38.15,38.12,38.14,30800.0,29.5694,29.5772,29.5539,29.5694,30800.0
2013-02-22 13:30:00,38.14,38.15,38.13,38.13,13300.0,29.5694,29.5772,29.5616,29.5616,13300.0
2013-02-22 13:35:00,38.14,38.17,38.13,38.17,65400.0,29.5694,29.5927,29.5616,29.5927,65400.0
2013-02-22 13:40:00,38.18,38.19,38.17,38.17,36800.0,29.6004,29.6082,29.5927,29.5927,36800.0
2013-02-22 13:45:00,38.17,38.2,38.17,38.19,47300.0,29.5927,29.6159,29.5927,29.6082,47300.0
2013-02-22 13:50:00,38.19,38.2,38.18,38.18,60900.0,29.6082,29.6159,29.6004,29.6004,60900.0
2013-02-22 13:55:00,38.19,38.19,38.16,38.19,41400.0,29.6082,29.6082,29.5849,29.6082,41400.0
2013-02-22 14:00:00,38.18,38.18,38.15,38.18,47300.0,29.6004,29.6004,29.5772,29.6004,47300.0
2013-02-22 14:05:00,38.18,38.18,38.14,38.14,66700.0,29.6004,29.6004,29.5694,29.5694,66700.0
2013-02-22 14:10:00,38.14,38.16,38.13,38.15,88500.0,29.5694,29.5849,29.5616,29.5772,88500.0
2013-02-22 14:15:00,38.15,38.15,38.13,38.13,55200.0,29.5772,29.5772,29.5616,29.5616,55200.0
2013-02-22 14:20:00,38.13,38.15,38.12,38.12,66000.0,29.5616,29.5772,29.5539,29.5539,66000.0
2013-02-22 14:25:00,38.13,38.15,38.12,38.14,68700.0,29.5616,29.5772,29.5539,29.5694,68700.0
2013-02-22 14:30:00,38.14,38.16,38.14,38.15,81000.0,29.5694,29.5849,29.5694,29.5772,81000.0
2013-02-22 14:35:00,38.15,38.18,38.15,38.16,83800.0,29.5772,29.6004,29.5772,29.5849,83800.0
2013-02-22 14:40:00,38.16,38.17,38.15,38.15,26700.0,29.5849,29.5927,29.5772,29.5772,26700.0
2013-02-22 14:45:00,38.15,38.16,38.12,38.12,72900.0,29.5772,29.5849,29.5539,29.5539,72900.0
2013-02-22 14:50:00,38.13,38.17,38.13,38.16,103600.0,29.5616,29.5927,29.5616,29.5849,103600.0
2013-02-22 14:55:00,38.15,38.16,38.15,38.16,61600.0,29.5772,29.5849,29.5772,29.5849,61600.0
2013-02-22 15:00:00,38.16,38.17,38.15,38.16,49200.0,29.5849,29.5927,29.5772,29.5849,49200.0
2013-02-22 15:05:00,38.16,38.19,38.15,38.15,124200.0,29.5849,29.6082,29.5772,29.5772,124200.0
2013-02-22 15:10:00,38.16,38.17,38.14,38.15,70500.0,29.5849,29.5927,29.5694,29.5772,70500.0
2013-02-22 15:15:00,38.15,38.16,38.13,38.14,52600.0,29.5772,29.5849,29.5616,29.5694,52600.0
2013-02-22 15:20:00,38.13,38.13,38.09,38.09,82000.0,29.5616,29.5616,29.5306,29.5306,82000.0
2013-02-22 15:25:00,38.1,38.13,38.09,38.12,103900.0,29.5384,29.5616,29.5306,29.5539,103900.0
2013-02-22 15:30:00,38.13,38.16,38.12,38.15,193400.0,29.5616,29.5849,29.5539,29.5772,193400.0
2013-02-22 15:35:00,38.16,38.17,38.15,38.17,200600.0,29.5849,29.5927,29.5772,29.5927,200600.0
2013-02-22 15:40:00,38.17,38.18,38.16,38.17,69100.0,29.5927,29.6004,29.5849,29.5927,69100.0
2013-02-22 15:45:00,38.17,38.18,38.16,38.17,229800.0,29.5927,29.6004,29.5849,29.5927,229800.0
2013-02-22 15:50:00,38.17,38.19,38.15,38.15,188000.0,29.5927,29.6082,29.5772,29.5772,188000.0
2013-02-22 15:55:00,38.16,38.23,38.15,38.23,468500.0,29.5849,29.6392,29.5772,29.6392,468500.0
2013-02-25 09:30:00,38.42,38.44,38.36,38.38,103300.0,29.7865,29.802,29.74,29.7555,103300.0
2013-02-25 09:35:00,38.4,38.42,38.33,38.34,120200.0,29.771,29.7865,29.7167,29.7245,120200.0
2013-02-25 09:40:00,38.34,38.4,38.33,38.38,62000.0,29.7245,29.771,29.7167,29.7555,62000.0
2013-02-25 09:45:00,38.38,38.39,38.33,38.33,35700.0,29.7555,29.7632,29.7167,29.7167,35700.0
2013-02-25 09:50:00,38.33,38.38,38.32,38.37,113700.0,29.7167,29.7555,29.709,29.7477,113700.0
2013-02-25 09:55:00,38.37,38.41,38.36,38.4,59700.0,29.7477,29.7787,29.74,29.771,59700.0
2013-02-25 10:00:00,38.4,38.43,38.38,38.38,52400.0,29.771,29.7942,29.7555,29.7555,52400.0
2013-02-25 10:05:00,38.39,38.41,38.34,38.35,120800.0,29.7632,29.7787,29.7245,29.7322,120800.0
2013-02-25 10:10:00,38.35,38.35,38.31,38.31,85500.0,29.7322,29.7322,29.7012,29.7012,85500.0
2013-02-25 10:15:00,38.31,38.32,38.27,38.28,108100.0,29.7012,29.709,29.6702,29.6779,108100.0
2013-02-25 10:20:00,38.28,38.29,38.22,38.23,40500.0,29.6779,29.6857,29.6314,29.6392,40500.0
2013-02-25 10:25:00,38.23,38.26,38.14,38.15,375100.0,29.6392,29.6624,29.5694,29.5772,375100.0
2013-02-25 10:30:00,38.15,38.24,38.14,38.23,187800.0,29.5772,29.6469,29.5694,29.6392,187800.0
2013-02-25 10:35:00,38.23,38.23,38.2,38.21,75900.0,29.6392,29.6392,29.6159,29.6237,75900.0
2013-02-25 10:40:00,38.2,38.25,38.17,38.25,55000.0,29.6159,29.6547,29.5927,29.6547,55000.0
2013-02-25 10:45:00,38.25,38.25,38.15,38.17,77100.0,29.6547,29.6547,29.5772,29.5927,77100.0
2013-02-25 10:50:00,38.17,38.18,38.1,38.14,50400.0,29.5927,29.6004,29.5384,29.5694,50400.0
2013-02-25 10:55:00,38.12,38.17,38.11,38.16,69000.0,29.5539,29.5927,29.5461,29.5849,69000.0
2013-02-25 11:00:00,38.16,38.16,38.11,38.14,116300.0,29.5849,29.5849,29.5461,29.5694,116300.0
2013-02-25 11:05:00,38.14,38.2,38.11,38.19,137200.0,29.5694,29.6159,29.5461,29.6082,137200.0
2013-02-25 11:10:00,38.19,38.19,38.15,38.15,41600.0,29.6082,29.6082,29.5772,29.5772,41600.0
2013-02-25 11:15:00,38.15,38.23,38.14,38.15,204700.0,29.5772,29.6392,29.5694,29.5772,204700.0
2013-02-25 11:20:00,38.15,38.17,38.14,38.16,155800.0,29.5772,29.5927,29.5694,29.5849,155800.0
2013-02-25 11:25:00,38.16,38.17,38.14,38.17,103000.0,29.5849,29.5927,29.5694,29.5927,103000.0
2013-02-25 11:30:00,38.17,38.2,38.16,38.16,95100.0,29.5927,29.6159,29.5849,29.5849,95100.0
2013-02-25 11:35:00,38.15,38.15,38.09,38.11,166200.0,29.5772,29.5772,29.5306,29.5461,166200.0
2013-02-25 11:40:00,38.1,38.11,38.07,38.07,152700.0,29.5384,29.5461,29.5151,29.5151,152700.0
2013-02-25 11:45:00,38.08,38.09,38.02,38.03,95300.0,29.5229,29.5306,29.4764,29.4841,95300.0
2013-02-25 11:50:00,38.03,38.03,37.96,38.0,116100.0,29.4841,29.4841,29.4298,29.4609,116100.0
2013-02-25 11:55:00,38.0,38.0,37.93,37.95,64600.0,29.4609,29.4609,29.4066,29.4221,64600.0
2013-02-25 12:00:00,37.95,37.97,37.92,37.97,21800.0,29.4221,29.4376,29.3988,29.4376,21800.0
2013-02-25 12:05:00,37.97,38.01,37.97,37.98,45800.0,29.4376,29.4686,29.4376,29.4454,45800.0
2013-02-25 12:10:00,37.99,38.01,37.98,37.99,31100.0,29.4531,29.4686,29.4454,29.4531,31100.0
2013-02-25 12:15:00,37.99,38.01,37.96,38.0,46700.0,29.4531,29.4686,29.4298,29.4609,46700.0
2013-02-25 12:20:00,37.99,38.02,37.98,38.02,57700.0,29.4531,29.4764,29.4454,29.4764,57700.0
2013-02-25 12:25:00,38.01,38.01,37.98,38.0,53800.0,29.4686,29.4686,29.4454,29.4609,53800.0
2013-02-25 12:30:00,38.0,38.0,37.97,38.0,51000.0,29.4609,29.4609,29.4376,29.4609,51000.0
2013-02-25 12:35:00,38.0,38.01,37.97,37.98,37400.0,29.4609,29.4686,29.4376,29.4454,37400.0
2013-02-25 12:40:00,37.99,37.99,37.94,37.95,26700.0,29.4531,29.4531,29.4143,29.4221,26700.0
2013-02-25 12:45:00,37.95,38.02,37.95,38.02,96500.0,29.4221,29.4764,29.4221,29.4764,96500.0
2013-02-25 12:50:00,38.02,38.03,37.98,37.99,57500.0,29.4764,29.4841,29.4454,29.4531,57500.0
2013-02-25 12:55:00,37.99,38.02,37.99,38.01,33600.0,29.4531,29.4764,29.4531,29.4686,33600.0
2013-02-25 13:00:00,38.02,38.03,38.0,38.01,35200.0,29.4764,29.4841,29.4609,29.4686,35200.0
2013-02-25 13:05:00,38.0,38.01,37.98,38.0,31600.0,29.4609,29.4686,29.4454,29.4609,31600.0
2013-02-25 13:10:00,38.01,38.04,38.01,38.04,25400.0,29.4686,29.4919,29.4686,29.4919,25400.0
2013-02-25 13:15:00,38.04,38.04,37.98,38.0,37800.0,29.4919,29.4919,29.4454,29.4609,37800.0
2013-02-25 13:20:00,37.99,37.99,37.95,37.98,59600.0,29.4531,29.4531,29.4221,29.4454,59600.0
2013-02-25 13:25:00,37.99,37.99,37.95,37.95,25000.0,29.4531,29.4531,29.4221,29.4221,25000.0
2013-02-25 13:30:00,37.96,37.96,37.91,37.92,116800.0,29.4298,29.4298,29.3911,29.3988,116800.0
2013-02-25 13:35:00,37.91,37.93,37.89,37.92,72700.0,29.3911,29.4066,29.3756,29.3988,72700.0
2013-02-25 13:40:00,37.92,37.92,37.86,37.89,81600.0,29.3988,29.3988,29.3523,29.3756,81600.0
2013-02-25 13:45:00,37.89,37.9,37.86,37.9,234800.0,29.3756,29.3833,29.3523,29.3833,234800.0
2013-02-25 13:50:00,37.91,37.93,37.85,37.87,58200.0,29.3911,29.4066,29.3446,29.3601,58200.0
2013-02-25 13:55:00,37.87,37.89,37.79,37.81,109900.0,29.3601,29.3756,29.2981,29.3136,109900.0
2013-02-25 14:00:00,37.8,37.81,37.76,37.77,139100.0,29.3058,29.3136,29.2748,29.2825,139100.0
2013-02-25 14:05:00,37.78,37.78,37.7,37.77,72200.0,29.2903,29.2903,29.2283,29.2825,72200.0
2013-02-25 14:10:00,37.78,37.82,37.75,37.82,96200.0,29.2903,29.3213,29.267,29.3213,96200.0
2013-02-25 14:15:00,37.81,37.84,37.78,37.83,94500.0,29.3136,29.3368,29.2903,29.3291,94500.0
2013-02-25 14:20:00,37.84,37.84,37.77,37.77,60300.0,29.3368,29.3368,29.2825,29.2825,60300.0
2013-02-25 14:25:00,37.77,37.79,37.75,37.77,290800.0,29.2825,29.2981,29.267,29.2825,290800.0
2013-02-25 14:30:00,37.78,37.81,37.77,37.81,76800.0,29.2903,29.3136,29.2825,29.3136,76800.0
2013-02-25 14:35:00,37.8,37.82,37.77,37.77,74300.0,29.3058,29.3213,29.2825,29.2825,74300.0
2013-02-25 14:40:00,37.77,37.8,37.76,37.8,53400.0,29.2825,29.3058,29.2748,29.3058,53400.0
2013-02-25 14:45:00,37.8,37.8,37.73,37.75,89800.0,29.3058,29.3058,29.2515,29.267,89800.0
2013-02-25 14:50:00,37.75,37.78,37.74,37.78,64900.0,29.267,29.2903,29.2593,29.2903,64900.0
2013-02-25 14:55:00,37.78,37.83,37.78,37.8,70300.0,29.2903,29.3291,29.2903,29.3058,70300.0
2013-02-25 15:00:00,37.8,37.83,37.76,37.79,51800.0,29.3058,29.3291,29.2748,29.2981,51800.0
2013-02-25 15:05:00,37.8,37.82,37.78,37.81,111600.0,29.3058,29.3213,29.2903,29.3136,111600.0
2013-02-25 15:10:00,37.8,37.82,37.75,37.75,122300.0,29.3058,29.3213,29.267,29.267,122300.0
2013-02-25 15:15:00,37.74,37.76,37.7,37.72,118700.0,29.2593,29.2748,29.2283,29.2438,118700.0
2013-02-25 15:20:00,37.71,37.72,37.69,37.69,109300.0,29.236,29.2438,29.2205,29.2205,109300.0
2013-02-25 15:25:00,37.7,37.7,37.63,37.64,183500.0,29.2283,29.2283,29.174,29.1818,183500.0
2013-02-25 15:30:00,37.64,37.67,37.58,37.63,169600.0,29.1818,29.205,29.1352,29.174,169600.0
2013-02-25 15:35:00,37.64,37.67,37.61,37.62,269200.0,29.1818,29.205,29.1585,29.1663,269200.0
2013-02-25 15:40:00,37.62,37.63,37.58,37.59,229200.0,29.1663,29.174,29.1352,29.143,229200.0
2013-02-25 15:45:00,37.59,37.61,37.53,37.53,287000.0,29.143,29.1585,29.0965,29.0965,287000.0
2013-02-25 15:50:00,37.53,37.53,37.4,37.44,451900.0,29.0965,29.0965,28.9957,29.0267,451900.0
2013-02-25 15:55:00,37.43,37.43,37.35,37.36,883200.0,29.0189,29.0189,28.9569,28.9647,883200.0
2013-02-26 09:30:00,37.66,37.66,37.52,37.57,124400.0,29.1973,29.1973,29.0887,29.1275,124400.0
2013-02-26 09:35:00,37.57,37.66,37.55,37.6,214800.0,29.1275,29.1973,29.112,29.1507,214800.0
2013-02-26 09:40:00,37.6,37.66,37.56,37.56,200600.0,29.1507,29.1973,29.1197,29.1197,200600.0
2013-02-26 09:45:00,37.55,37.55,37.49,37.53,122600.0,29.112,29.112,29.0655,29.0965,122600.0
2013-02-26 09:50:00,37.53,37.54,37.5,37.51,123000.0,29.0965,29.1042,29.0732,29.081,123000.0
2013-02-26 09:55:00,37.51,37.56,37.49,37.56,179200.0,29.081,29.1197,29.0655,29.1197,179200.0
2013-02-26 10:00:00,37.57,37.71,37.57,37.71,573300.0,29.1275,29.236,29.1275,29.236,573300.0
2013-02-26 10:05:00,37.71,37.73,37.58,37.58,175900.0,29.236,29.2515,29.1352,29.1352,175900.0
2013-02-26 10:10:00,37.58,37.6,37.49,37.49,284900.0,29.1352,29.1507,29.0655,29.0655,284900.0
2013-02-26 10:15:00,37.5,37.56,37.5,37.56,77700.0,29.0732,29.1197,29.0732,29.1197,77700.0
2013-02-26 10:20:00,37.55,37.55,37.44,37.5,161300.0,29.112,29.112,29.0267,29.0732,161300.0
2013-02-26 10:25:00,37.49,37.51,37.43,37.43,216200.0,29.0655,29.081,29.0189,29.0189,216200.0
2013-02-26 10:30:00,37.43,37.45,37.39,37.41,111000.0,29.0189,29.0345,28.9879,29.0034,111000.0
2013-02-26 10:35:00,37.41,37.46,37.39,37.46,61800.0,29.0034,29.0422,28.9879,29.0422,61800.0
2013-02-26 10:40:00,37.47,37.49,37.44,37.45,278000.0,29.05,29.0655,29.0267,29.0345,278000.0
2013-02-26 10:45:00,37.44,37.52,37.43,37.52,67300.0,29.0267,29.0887,29.0189,29.0887,67300.0
2013-02-26 10:50:00,37.52,37.63,37.51,37.61,232900.0,29.0887,29.174,29.081,29.1585,232900.0
2013-02-26 10:55:00,37.61,37.61,37.5,37.51,113900.0,29.1585,29.1585,29.0732,29.081,113900.0
2013-02-26 11:00:00,37.51,37.52,37.44,37.46,83100.0,29.081,29.0887,29.0267,29.0422,83100.0
2013-02-26 11:05:00,37.46,37.46,37.41,37.44,199200.0,29.0422,29.0422,29.0034,29.0267,199200.0
2013-02-26 11:10:00,37.43,37.51,37.43,37.43,226300.0,29.0189,29.081,29.0189,29.0189,226300.0
2013-02-26 11:15:00,37.44,37.53,37.44,37.52,129900.0,29.0267,29.0965,29.0267,29.0887,129900.0
2013-02-26 11:20:00,37.53,37.55,37.46,37.48,131600.0,29.0965,29.112,29.0422,29.0577,131600.0
2013-02-26 11:25:00,37.49,37.54,37.46,37.47,173300.0,29.0655,29.1042,29.0422,29.05,173300.0
2013-02-26 11:30:00,37.48,37.53,37.47,37.5,112500.0,29.0577,29.0965,29.05,29.0732,112500.0
2013-02-26 11:35:00,37.51,37.51,37.44,37.47,167300.0,29.081,29.081,29.0267,29.05,167300.0
2013-02-26 11:40:00,37.47,37.47,37.4,37.43,82300.0,29.05,29.05,28.9957,29.0189,82300.0
2013-02-26 11:45:00,37.43,37.45,37.4,37.44,199900.0,29.0189,29.0345,28.9957,29.0267,199900.0
2013-02-26 11:50:00,37.45,37.52,37.45,37.52,69700.0,29.0345,29.0887,29.0345,29.0887,69700.0
2013-02-26 11:55:00,37.51,37.54,37.49,37.51,145500.0,29.081,29.1042,29.0655,29.081,145500.0
2013-02-26 12:00:00,37.52,37.57,37.5,37.54,176300.0,29.0887,29.1275,29.0732,29.1042,176300.0
2013-02-26 12:05:00,37.54,37.55,37.51,37.55,111900.0,29.1042,29.112,29.081,29.112,111900.0
2013-02-26 12:10:00,37.55,37.55,37.5,37.52,104100.0,29.112,29.112,29.0732,29.0887,104100.0
2013-02-26 12:15:00,37.52,37.54,37.49,37.49,51300.0,29.0887,29.1042,29.0655,29.0655,51300.0
2013-02-26 12:20:00,37.48,37.5,37.47,37.49,46800.0,29.0577,29.0732,29.05,29.0655,46800.0
2013-02-26 12:25:00,37.5,37.52,37.49,37.5,38400.0,29.0732,29.0887,29.0655,29.0732,38400.0
2013-02-26 12:30:00,37.49,37.57,37.48,37.56,81300.0,29.0655,29.1275,29.0577,29.1197,81300.0
2013-02-26 12:35:00,37.57,37.65,37.56,37.65,29300.0,29.1275,29.1895,29.1197,29.1895,29300.0
2013-02-26 12:40:00,37.65,37.66,37.62,37.65,218900.0,29.1895,29.1973,29.1663,29.1895,218900.0
2013-02-26 12:45:00,37.65,37.65,37.62,37.65,48600.0,29.1895,29.1895,29.1663,29.1895,48600.0
2013-02-26 12:50:00,37.65,37.66,37.62,37.63,35100.0,29.1895,29.1973,29.1663,29.174,35100.0
2013-02-26 12:55:00,37.64,37.7,37.63,37.68,408200.0,29.1818,29.2283,29.174,29.2128,408200.0
2013-02-26 13:00:00,37.68,37.71,37.66,37.7,70700.0,29.2128,29.236,29.1973,29.2283,70700.0
2013-02-26 13:05:00,37.69,37.69,37.65,37.66,144300.0,29.2205,29.2205,29.1895,29.1973,144300.0
2013-02-26 13:10:00,37.65,37.65,37.59,37.62,116900.0,29.1895,29.1895,29.143,29.1663,116900.0
2013-02-26 13:15:00,37.62,37.63,37.58,37.58,50200.0,29.1663,29.174,29.1352,29.1352,50200.0
2013-02-26 13:20:00,37.59,37.62,37.56,37.62,45400.0,29.143,29.1663,29.1197,29.1663,45400.0
2013-02-26 13:25:00,37.62,37.63,37.6,37.61,28400.0,29.1663,29.174,29.1507,29.1585,28400.0
2013-02-26 13:30:00,37.6,37.66,37.6,37.64,75400.0,29.1507,29.1973,29.1507,29.1818,75400.0
2013-02-26 13:35:00,37.63,37.68,37.62,37.68,277100.0,29.174,29.2128,29.1663,29.2128,277100.0
2013-02-26 13:40:00,37.68,37.71,37.67,37.68,32800.0,29.2128,29.236,29.205,29.2128,32800.0
2013-02-26 13:45:00,37.68,37.73,37.68,37.73,211500.0,29.2128,29.2515,29.2128,29.2515,211500.0
2013-02-26 13:50:00,37.73,37.76,37.72,37.74,153200.0,29.2515,29.2748,29.2438,29.2593,153200.0
2013-02-26 13:55:00,37.74,37.74,37.7,37.71,141900.0,29.2593,29.2593,29.2283,29.236,141900.0
2013-02-26 14:00:00,37.7,37.73,37.68,37.72,40900.0,29.2283,29.2515,29.2128,29.2438,40900.0
2013-02-26 14:05:00,37.72,37.74,37.7,37.7,252600.0,29.2438,29.2593,29.2283,29.2283,252600.0
2013-02-26 14:10:00,37.7,37.71,37.69,37.7,33100.0,29.2283,29.236,29.2205,29.2283,33100.0
2013-02-26 14:15:00,37.7,37.71,37.67,37.69,68700.0,29.2283,29.236,29.205,29.2205,68700.0
2013-02-26 14:20:00,37.69,37.74,37.69,37.73,153400.0,29.2205,29.2593,29.2205,29.2515,153400.0
2013-02-26 14:25:00,37.74,37.77,37.7,37.76,249800.0,29.2593,29.2825,29.2283,29.2748,249800.0
2013-02-26 14:30:00,37.76,37.78,37.74,37.77,90400.0,29.2748,29.2903,29.2593,29.2825,90400.0
2013-02-26 14:35:00,37.78,37.8,37.75,37.76,56700.0,29.2903,29.3058,29.267,29.2748,56700.0
2013-02-26 14:40:00,37.76,37.76,37.71,37.74,133100.0,29.2748,29.2748,29.236,29.2593,133100.0
2013-02-26 14:45:00,37.73,37.75,37.7,37.7,206600.0,29.2515,29.267,29.2283,29.2283,206600.0
2013-02-26 14:50:00,37.7,37.74,37.7,37.72,61300.0,29.2283,29.2593,29.2283,29.2438,61300.0
2013-02-26 14:55:00,37.72,37.76,37.72,37.73,168900.0,29.2438,29.2748,29.2438,29.2515,168900.0
2013-02-26 15:00:00,37.74,37.77,37.73,37.73,99000.0,29.2593,29.2825,29.2515,29.2515,99000.0
2013-02-26 15:05:00,37.73,37.75,37.71,37.74,81000.0,29.2515,29.267,29.236,29.2593,81000.0
2013-02-26 15:10:00,37.75,37.75,37.7,37.72,72400.0,29.267,29.267,29.2283,29.2438,72400.0
2013-02-26 15:15:00,37.72,37.74,37.69,37.73,74200.0,29.2438,29.2593,29.2205,29.2515,74200.0
2013-02-26 15:20:00,37.73,37.74,37.71,37.73,54400.0,29.2515,29.2593,29.236,29.2515,54400.0
2013-02-26 15:25:00,37.72,37.77,37.72,37.77,134500.0,29.2438,29.2825,29.2438,29.2825,134500.0
2013-02-26 15:30:00,37.77,37.77,37.71,37.73,38200.0,29.2825,29.2825,29.236,29.2515,38200.0
2013-02-26 15:35:00,37.74,37.76,37.71,37.76,132000.0,29.2593,29.2748,29.236,29.2748,132000.0
2013-02-26 15:40:00,37.76,37.82,37.75,37.8,176200.0,29.2748,29.3213,29.267,29.3058,176200.0
2013-02-26 15:45:00,37.79,37.82,37.77,37.79,368300.0,29.2981,29.3213,29.2825,29.2981,368300.0
2013-02-26 15:50:00,37.79,37.82,37.77,37.79,462000.0,29.2981,29.3213,29.2825,29.2981,462000.0
2013-02-26 15:55:00,37.79,37.8,37.73,37.76,666500.0,29.2981,29.3058,29.2515,29.2748,666500.0
2013-02-27 09:30:00,37.73,37.82,37.64,37.81,133800.0,29.2515,29.3213,29.1818,29.3136,133800.0
2013-02-27 09:35:00,37.81,37.9,37.8,37.87,73800.0,29.3136,29.3833,29.3058,29.3601,73800.0
2013-02-27 09:40:00,37.87,37.97,37.87,37.94,142300.0,29.3601,29.4376,29.3601,29.4143,142300.0
2013-02-27 09:45:00,37.94,37.95,37.89,37.91,224800.0,29.4143,29.4221,29.3756,29.3911,224800.0
2013-02-27 09:50:00,37.91,37.99,37.91,37.99,886200.0,29.3911,29.4531,29.3911,29.4531,886200.0
2013-02-27 09:55:00,37.99,38.01,37.94,37.98,77400.0,29.4531,29.4686,29.4143,29.4454,77400.0
2013-02-27 10:00:00,37.98,38.0,37.96,37.98,320200.0,29.4454,29.4609,29.4298,29.4454,320200.0
2013-02-27 10:05:00,37.98,38.03,37.97,38.01,127900.0,29.4454,29.4841,29.4376,29.4686,127900.0
2013-02-27 10:10:00,38.0,38.08,38.0,38.07,96600.0,29.4609,29.5229,29.4609,29.5151,96600.0
2013-02-27 10:15:00,38.07,38.09,38.05,38.09,46100.0,29.5151,29.5306,29.4996,29.5306,46100.0
2013-02-27 10:20:00,38.09,38.18,38.08,38.18,72000.0,29.5306,29.6004,29.5229,29.6004,72000.0
2013-02-27 10:25:00,38.18,38.2,38.13,38.13,166000.0,29.6004,29.6159,29.5616,29.5616,166000.0
2013-02-27 10:30:00,38.13,38.17,38.13,38.16,57300.0,29.5616,29.5927,29.5616,29.5849,57300.0
2013-02-27 10:35:00,38.17,38.23,38.15,38.22,117800.0,29.5927,29.6392,29.5772,29.6314,117800.0
2013-02-27 10:40:00,38.23,38.25,38.18,38.18,100300.0,29.6392,29.6547,29.6004,29.6004,100300.0
2013-02-27 10:45:00,38.19,38.19,38.1,38.1,45500.0,29.6082,29.6082,29.5384,29.5384,45500.0
2013-02-27 10:50:00,38.1,38.15,38.09,38.13,34500.0,29.5384,29.5772,29.5306,29.5616,34500.0
2013-02-27 10:55:00,38.13,38.17,38.13,38.17,14300.0,29.5616,29.5927,29.5616,29.5927,14300.0
2013-02-27 11:00:00,38.17,38.27,38.17,38.26,66200.0,29.5927,29.6702,29.5927,29.6624,66200.0
2013-02-27 11:05:00,38.26,38.28,38.25,38.28,33200.0,29.6624,29.6779,29.6547,29.6779,33200.0
2013-02-27 11:10:00,38.28,38.29,38.25,38.29,105000.0,29.6779,29.6857,29.6547,29.6857,105000.0
2013-02-27 11:15:00,38.29,38.29,38.26,38.29,85100.0,29.6857,29.6857,29.6624,29.6857,85100.0
2013-02-27 11:20:00,38.29,38.3,38.25,38.26,171100.0,29.6857,29.6934,29.6547,29.6624,171100.0
2013-02-27 11:25:00,38.26,38.26,38.23,38.25,80900.0,29.6624,29.6624,29.6392,29.6547,80900.0
2013-02-27 11:30:00,38.25,38.26,38.21,38.22,78700.0,29.6547,29.6624,29.6237,29.6314,78700.0
2013-02-27 11:35:00,38.22,38.27,38.22,38.27,25800.0,29.6314,29.6702,29.6314,29.6702,25800.0
2013-02-27 11:40:00,38.27,38.29,38.27,38.28,9900.0,29.6702,29.6857,29.6702,29.6779,9900.0
2013-02-27 11:45:00,38.29,38.3,38.28,38.3,94000.0,29.6857,29.6934,29.6779,29.6934,94000.0
2013-02-27 11:50:00,38.31,38.34,38.31,38.33,82800.0,29.7012,29.7245,29.7012,29.7167,82800.0
2013-02-27 11:55:00,38.32,38.33,38.28,38.28,62200.0,29.709,29.7167,29.6779,29.6779,62200.0
2013-02-27 12:00:00,38.29,38.29,38.27,38.29,7700.0,29.6857,29.6857,29.6702,29.6857,7700.0
2013-02-27 12:05:00,38.29,38.34,38.29,38.34,103400.0,29.6857,29.7245,29.6857,29.7245,103400.0
2013-02-27 12:10:00,38.33,38.33,38.29,38.32,65700.0,29.7167,29.7167,29.6857,29.709,65700.0
2013-02-27 12:15:00,38.31,38.33,38.31,38.31,15400.0,29.7012,29.7167,29.7012,29.7012,15400.0
2013-02-27 12:20:00,38.32,38.37,38.31,38.35,61700.0,29.709,29.7477,29.7012,29.7322,61700.0
2013-02-27 12:25:00,38.34,38.36,38.34,38.36,38900.0,29.7245,29.74,29.7245,29.74,38900.0
2013-02-27 12:30:00,38.36,38.4,38.35,38.37,71200.0,29.74,29.771,29.7322,29.7477,71200.0
2013-02-27 12:35:00,38.37,38.39,38.36,38.36,57200.0,29.7477,29.7632,29.74,29.74,57200.0
2013-02-27 12:40:00,38.36,38.36,38.34,38.35,9800.0,29.74,29.74,29.7245,29.7322,9800.0
2013-02-27 12:45:00,38.35,38.36,38.34,38.34,21600.0,29.7322,29.74,29.7245,29.7245,21600.0
2013-02-27 12:50:00,38.34,38.34,38.3,38.31,20000.0,29.7245,29.7245,29.6934,29.7012,20000.0
2013-02-27 12:55:00,38.31,38.37,38.3,38.33,108800.0,29.7012,29.7477,29.6934,29.7167,108800.0
2013-02-27 13:00:00,38.34,38.34,38.3,38.31,28500.0,29.7245,29.7245,29.6934,29.7012,28500.0
2013-02-27 13:05:00,38.32,38.33,38.31,38.32,39600.0,29.709,29.7167,29.7012,29.709,39600.0
2013-02-27 13:10:00,38.32,38.35,38.31,38.34,43400.0,29.709,29.7322,29.7012,29.7245,43400.0
2013-02-27 13:15:00,38.34,38.35,38.32,38.32,30300.0,29.7245,29.7322,29.709,29.709,30300.0
2013-02-27 13:20:00,38.31,38.33,38.3,38.31,82400.0,29.7012,29.7167,29.6934,29.7012,82400.0
2013-02-27 13:25:00,38.31,38.33,38.3,38.33,51000.0,29.7012,29.7167,29.6934,29.7167,51000.0
2013-02-27 13:30:00,38.33,38.37,38.33,38.36,141800.0,29.7167,29.7477,29.7167,29.74,141800.0
2013-02-27 13:35:00,38.36,38.38,38.36,38.38,105700.0,29.74,29.7555,29.74,29.7555,105700.0
2013-02-27 13:40:00,38.39,38.41,38.38,38.4,75200.0,29.7632,29.7787,29.7555,29.771,75200.0
2013-02-27 13:45:00,38.4,38.4,38.37,38.37,24900.0,29.771,29.771,29.7477,29.7477,24900.0
2013-02-27 13:50:00,38.37,38.4,38.36,38.4,20700.0,29.7477,29.771,29.74,29.771,20700.0
2013-02-27 13:55:00,38.4,38.41,38.38,38.4,115500.0,29.771,29.7787,29.7555,29.771,115500.0
2013-02-27 14:00:00,38.4,38.4,38.38,38.38,52500.0,29.771,29.771,29.7555,29.7555,52500.0
2013-02-27 14:05:00,38.39,38.4,38.38,38.4,53300.0,29.7632,29.771,29.7555,29.771,53300.0
2013-02-27 14:10:00,38.4,38.44,38.4,38.44,88600.0,29.771,29.802,29.771,29.802,88600.0
2013-02-27 14:15:00,38.44,38.45,38.42,38.43,29600.0,29.802,29.8097,29.7865,29.7942,29600.0
2013-02-27 14:20:00,38.43,38.47,38.43,38.46,138300.0,29.7942,29.8252,29.7942,29.8175,138300.0
2013-02-27 14:25:00,38.46,38.51,38.45,38.47,41400.0,29.8175,29.8563,29.8097,29.8252,41400.0
2013-02-27 14:30:00,38.47,38.49,38.46,38.47,133400.0,29.8252,29.8408,29.8175,29.8252,133400.0
2013-02-27 14:35:00,38.47,38.48,38.45,38.48,37000.0,29.8252,29.833,29.8097,29.833,37000.0
2013-02-27 14:40:00,38.48,38.48,38.44,38.47,42900.0,29.833,29.833,29.802,29.8252,42900.0
2013-02-27 14:45:00,38.47,38.51,38.47,38.5,88200.0,29.8252,29.8563,29.8252,29.8485,88200.0
2013-02-27 14:50:00,38.5,38.5,38.47,38.47,49400.0,29.8485,29.8485,29.8252,29.8252,49400.0
2013-02-27 14:55:00,38.47,38.49,38.45,38.49,123600.0,29.8252,29.8408,29.8097,29.8408,123600.0
2013-02-27 15:00:00,38.49,38.49,38.46,38.47,92000.0,29.8408,29.8408,29.8175,29.8252,92000.0
2013-02-27 15:05:00,38.46,38.49,38.46,38.49,67000.0,29.8175,29.8408,29.8175,29.8408,67000.0
2013-02-27 15:10:00,38.49,38.52,38.47,38.51,154000.0,29.8408,29.864,29.8252,29.8563,154000.0
2013-02-27 15:15:00,38.51,38.52,38.49,38.52,152800.0,29.8563,29.864,29.8408,29.864,152800.0
2013-02-27 15:20:00,38.53,38.54,38.52,38.53,72100.0,29.8718,29.8795,29.864,29.8718,72100.0
2013-02-27 15:25:00,38.54,38.56,38.48,38.5,148100.0,29.8795,29.895,29.833,29.8485,148100.0
2013-02-27 15:30:00,38.5,38.53,38.5,38.52,210300.0,29.8485,29.8718,29.8485,29.864,210300.0
2013-02-27 15:35:00,38.52,38.54,38.51,38.54,132700.0,29.864,29.8795,29.8563,29.8795,132700.0
2013-02-27 15:40:00,38.54,38.55,38.49,38.51,459800.0,29.8795,29.8873,29.8408,29.8563,459800.0
2013-02-27 15:45:00,38.51,38.51,38.45,38.46,312800.0,29.8563,29.8563,29.8097,29.8175,312800.0
2013-02-27 15:50:00,38.46,38.47,38.44,38.45,529600.0,29.8175,29.8252,29.802,29.8097,529600.0
2013-02-27 15:55:00,38.45,38.46,38.41,38.41,924000.0,29.8097,29.8175,29.7787,29.7787,924000.0
2013-02-28 09:30:00,38.4,38.48,38.35,38.35,131200.0,29.771,29.833,29.7322,29.7322,131200.0
2013-02-28 09:35:00,38.36,38.5,38.35,38.47,123300.0,29.74,29.8485,29.7322,29.8252,123300.0
2013-02-28 09:40:00,38.48,38.55,38.45,38.54,330200.0,29.833,29.8873,29.8097,29.8795,330200.0
2013-02-28 09:45:00,38.53,38.59,38.47,38.58,133100.0,29.8718,29.9183,29.8252,29.9105,133100.0
2013-02-28 09:50:00,38.57,38.58,38.51,38.51,93500.0,29.9028,29.9105,29.8563,29.8563,93500.0
2013-02-28 09:55:00,38.52,38.54,38.48,38.52,127400.0,29.864,29.8795,29.833,29.864,127400.0
2013-02-28 10:00:00,38.52,38.53,38.41,38.44,106900.0,29.864,29.8718,29.7787,29.802,106900.0
2013-02-28 10:05:00,38.44,38.45,38.41,38.44,217700.0,29.802,29.8097,29.7787,29.802,217700.0
2013-02-28 10:10:00,38.44,38.48,38.43,38.46,69000.0,29.802,29.833,29.7942,29.8175,69000.0
2013-02-28 10:15:00,38.46,38.48,38.44,38.47,95400.0,29.8175,29.833,29.802,29.8252,95400.0
2013-02-28 10:20:00,38.47,38.51,38.47,38.48,62500.0,29.8252,29.8563,29.8252,29.833,62500.0
2013-02-28 10:25:00,38.48,38.52,38.47,38.52,86400.0,29.833,29.864,29.8252,29.864,86400.0
2013-02-28 10:30:00,38.52,38.54,38.49,38.49,99900.0,29.864,29.8795,29.8408,29.8408,99900.0
2013-02-28 10:35:00,38.5,38.53,38.5,38.5,77200.0,29.8485,29.8718,29.8485,29.8485,77200.0
2013-02-28 10:40:00,38.5,38.5,38.47,38.49,62400.0,29.8485,29.8485,29.8252,29.8408,62400.0
2013-02-28 10:45:00,38.49,38.51,38.42,38.43,347100.0,29.8408,29.8563,29.7865,29.7942,347100.0
2013-02-28 10:50:00,38.43,38.45,38.42,38.44,43400.0,29.7942,29.8097,29.7865,29.802,43400.0
2013-02-28 10:55:00,38.44,38.47,38.42,38.47,99700.0,29.802,29.8252,29.7865,29.8252,99700.0
2013-02-28 11:00:00,38.47,38.51,38.45,38.5,59400.0,29.8252,29.8563,29.8097,29.8485,59400.0
2013-02-28 11:05:00,38.51,38.55,38.51,38.53,44300.0,29.8563,29.8873,29.8563,29.8718,44300.0
2013-02-28 11:10:00,38.54,38.56,38.53,38.54,27500.0,29.8795,29.895,29.8718,29.8795,27500.0
2013-02-28 11:15:00,38.54,38.6,38.54,38.6,53900.0,29.8795,29.926,29.8795,29.926,53900.0
2013-02-28 11:20:00,38.59,38.61,38.57,38.6,28300.0,29.9183,29.9338,29.9028,29.926,28300.0
2013-02-28 11:25:00,38.6,38.63,38.59,38.62,93500.0,29.926,29.9493,29.9183,29.9415,93500.0
2013-02-28 11:30:00,38.63,38.63,38.59,38.59,51500.0,29.9493,29.9493,29.9183,29.9183,51500.0
2013-02-28 11:35:00,38.6,38.61,38.56,38.56,69700.0,29.926,29.9338,29.895,29.895,69700.0
2013-02-28 11:40:00,38.56,38.57,38.53,38.56,39800.0,29.895,29.9028,29.8718,29.895,39800.0
2013-02-28 11:45:00,38.56,38.57,38.55,38.56,23000.0,29.895,29.9028,29.8873,29.895,23000.0
2013-02-28 11:50:00,38.56,38.57,38.53,38.53,19700.0,29.895,29.9028,29.8718,29.8718,19700.0
2013-02-28 11:55:00,38.53,38.57,38.53,38.56,19200.0,29.8718,29.9028,29.8718,29.895,19200.0
2013-02-28 12:00:00,38.56,38.57,38.55,38.56,34500.0,29.895,29.9028,29.8873,29.895,34500.0
2013-02-28 12:05:00,38.56,38.57,38.54,38.56,104800.0,29.895,29.9028,29.8795,29.895,104800.0
2013-02-28 12:10:00,38.55,38.55,38.53,38.53,23000.0,29.8873,29.8873,29.8718,29.8718,23000.0
2013-02-28 12:15:00,38.54,38.55,38.53,38.54,19900.0,29.8795,29.8873,29.8718,29.8795,19900.0
2013-02-28 12:20:00,38.55,38.57,38.55,38.56,18600.0,29.8873,29.9028,29.8873,29.895,18600.0
2013-02-28 12:25:00,38.56,38.57,38.55,38.57,17100.0,29.895,29.9028,29.8873,29.9028,17100.0
2013-02-28 12:30:00,38.57,38.58,38.55,38.58,23000.0,29.9028,29.9105,29.8873,29.9105,23000.0
2013-02-28 12:35:00,38.58,38.6,38.58,38.59,12000.0,29.9105,29.926,29.9105,29.9183,12000.0
2013-02-28 12:40:00,38.59,38.62,38.58,38.62,11200.0,29.9183,29.9415,29.9105,29.9415,11200.0
2013-02-28 12:45:00,38.62,38.63,38.62,38.63,25500.0,29.9415,29.9493,29.9415,29.9493,25500.0
2013-02-28 12:50:00,38.63,38.65,38.61,38.61,80100.0,29.9493,29.9648,29.9338,29.9338,80100.0
2013-02-28 12:55:00,38.6,38.61,38.59,38.6,6100.0,29.926,29.9338,29.9183,29.926,6100.0
2013-02-28 13:00:00,38.59,38.62,38.59,38.61,8500.0,29.9183,29.9415,29.9183,29.9338,8500.0
2013-02-28 13:05:00,38.6,38.61,38.59,38.61,11300.0,29.926,29.9338,29.9183,29.9338,11300.0
2013-02-28 13:10:00,38.61,38.62,38.6,38.61,14800.0,29.9338,29.9415,29.926,29.9338,14800.0
2013-02-28 13:15:00,38.61,38.63,38.58,38.63,89600.0,29.9338,29.9493,29.9105,29.9493,89600.0
2013-02-28 13:20:00,38.6,38.66,38.59,38.66,33900.0,29.926,29.9725,29.9183,29.9725,33900.0
2013-02-28 13:25:00,38.66,38.69,38.65,38.66,103900.0,29.9725,29.9958,29.9648,29.9725,103900.0
2013-02-28 13:30:00,38.67,38.68,38.64,38.66,142500.0,29.9803,29.9881,29.957,29.9725,142500.0
2013-02-28 13:35:00,38.67,38.69,38.65,38.65,166700.0,29.9803,29.9958,29.9648,29.9648,166700.0
2013-02-28 13:40:00,38.65,38.65,38.64,38.64,47200.0,29.9648,29.9648,29.957,29.957,47200.0
2013-02-28 13:45:00,38.63,38.66,38.63,38.66,15300.0,29.9493,29.9725,29.9493,29.9725,15300.0
2013-02-28 13:50:00,38.66,38.67,38.63,38.67,31600.0,29.9725,29.9803,29.9493,29.9803,31600.0
2013-02-28 13:55:00,38.68,38.69,38.65,38.67,46400.0,29.9881,29.9958,29.9648,29.9803,46400.0
2013-02-28 14:00:00,38.66,38.67,38.66,38.66,22200.0,29.9725,29.9803,29.9725,29.9725,22200.0
2013-02-28 14:05:00,38.65,38.7,38.65,38.69,42300.0,29.9648,30.0036,29.9648,29.9958,42300.0
2013-02-28 14:10:00,38.7,38.71,38.68,38.69,48500.0,30.0036,30.0113,29.9881,29.9958,48500.0
2013-02-28 14:15:00,38.69,38.69,38.66,38.69,26400.0,29.9958,29.9958,29.9725,29.9958,26400.0
2013-02-28 14:20:00,38.68,38.7,38.68,38.7,42200.0,29.9881,30.0036,29.9881,30.0036,42200.0
2013-02-28 14:25:00,38.7,38.71,38.68,38.7,16300.0,30.0036,30.0113,29.9881,30.0036,16300.0
2013-02-28 14:30:00,38.69,38.71,38.66,38.66,74800.0,29.9958,30.0113,29.9725,29.9725,74800.0
2013-02-28 14:35:00,38.66,38.66,38.62,38.64,50100.0,29.9725,29.9725,29.9415,29.957,50100.0
2013-02-28 14:40:00,38.64,38.65,38.6,38.6,179000.0,29.957,29.9648,29.926,29.926,179000.0
2013-02-28 14:45:00,38.61,38.61,38.58,38.61,72700.0,29.9338,29.9338,29.9105,29.9338,72700.0
2013-02-28 14:50:00,38.6,38.63,38.59,38.63,39000.0,29.926,29.9493,29.9183,29.9493,39000.0
2013-02-28 14:55:00,38.63,38.64,38.61,38.63,41100.0,29.9493,29.957,29.9338,29.9493,41100.0
2013-02-28 15:00:00,38.62,38.65,38.6,38.64,21400.0,29.9415,29.9648,29.926,29.957,21400.0
2013-02-28 15:05:00,38.64,38.64,38.59,38.6,143400.0,29.957,29.957,29.9183,29.926,143400.0
2013-02-28 15:10:00,38.59,38.6,38.55,38.56,117600.0,29.9183,29.926,29.8873,29.895,117600.0
2013-02-28 15:15:00,38.56,38.58,38.53,38.58,73300.0,29.895,29.9105,29.8718,29.9105,73300.0
2013-02-28 15:20:00,38.58,38.61,38.56,38.61,65800.0,29.9105,29.9338,29.895,29.9338,65800.0
2013-02-28 15:25:00,38.61,38.63,38.58,38.6,81000.0,29.9338,29.9493,29.9105,29.926,81000.0
2013-02-28 15:30:00,38.59,38.61,38.58,38.6,225600.0,29.9183,29.9338,29.9105,29.926,225600.0
2013-02-28 15:35:00,38.6,38.61,38.58,38.61,71200.0,29.926,29.9338,29.9105,29.9338,71200.0
2013-02-28 15:40:00,38.61,38.62,38.56,38.59,40700.0,29.9338,29.9415,29.895,29.9183,40700.0
2013-02-28 15:45:00,38.59,38.61,38.55,38.59,165100.0,29.9183,29.9338,29.8873,29.9183,165100.0
2013-02-28 15:50:00,38.58,38.59,38.55,38.55,184900.0,29.9105,29.9183,29.8873,29.8873,184900.0
2013-02-28 15:55:00,38.55,38.57,38.47,38.48,1004900.0,29.8873,29.9028,29.8252,29.833,1004900.0
2013-03-01 09:30:00,38.24,38.37,38.05,38.05,495200.0,29.6469,29.7477,29.4996,29.4996,495200.0
2013-03-01 09:35:00,38.06,38.07,38.01,38.03,326900.0,29.5074,29.5151,29.4686,29.4841,326900.0
2013-03-01 09:40:00,38.02,38.13,38.01,38.12,301500.0,29.4764,29.5616,29.4686,29.5539,301500.0
2013-03-01 09:45:00,38.11,38.2,38.09,38.18,149300.0,29.5461,29.6159,29.5306,29.6004,149300.0
2013-03-01 09:50:00,38.19,38.28,38.18,38.28,157800.0,29.6082,29.6779,29.6004,29.6779,157800.0
2013-03-01 09:55:00,38.27,38.29,38.21,38.22,133800.0,29.6702,29.6857,29.6237,29.6314,133800.0
2013-03-01 10:00:00,38.24,38.36,38.24,38.33,135000.0,29.6469,29.74,29.6469,29.7167,135000.0
2013-03-01 10:05:00,38.33,38.47,38.33,38.45,252100.0,29.7167,29.8252,29.7167,29.8097,252100.0
2013-03-01 10:10:00,38.46,38.47,38.37,38.38,161200.0,29.8175,29.8252,29.7477,29.7555,161200.0
2013-03-01 10:15:00,38.37,38.37,38.27,38.27,218800.0,29.7477,29.7477,29.6702,29.6702,218800.0
2013-03-01 10:20:00,38.28,38.28,38.19,38.21,41900.0,29.6779,29.6779,29.6082,29.6237,41900.0
2013-03-01 10:25:00,38.22,38.3,38.22,38.3,57800.0,29.6314,29.6934,29.6314,29.6934,57800.0
2013-03-01 10:30:00,38.3,38.4,38.28,38.36,164600.0,29.6934,29.771,29.6779,29.74,164600.0
2013-03-01 10:35:00,38.37,38.4,38.36,38.37,44700.0,29.7477,29.771,29.74,29.7477,44700.0
2013-03-01 10:40:00,38.37,38.45,38.37,38.44,113300.0,29.7477,29.8097,29.7477,29.802,113300.0
2013-03-01 10:45:00,38.43,38.44,38.35,38.37,96700.0,29.7942,29.802,29.7322,29.7477,96700.0
2013-03-01 10:50:00,38.36,38.45,38.34,38.44,146000.0,29.74,29.8097,29.7245,29.802,146000.0
2013-03-01 10:55:00,38.45,38.49,38.44,38.49,38100.0,29.8097,29.8408,29.802,29.8408,38100.0
2013-03-01 11:00:00,38.5,38.55,38.45,38.45,77300.0,29.8485,29.8873,29.8097,29.8097,77300.0
2013-03-01 11:05:00,38.46,38.49,38.42,38.44,45200.0,29.8175,29.8408,29.7865,29.802,45200.0
2013-03-01 11:10:00,38.44,38.44,38.38,38.38,76300.0,29.802,29.802,29.7555,29.7555,76300.0
2013-03-01 11:15:00,38.38,38.39,38.35,38.38,85700.0,29.7555,29.7632,29.7322,29.7555,85700.0
2013-03-01 11:20:00,38.37,38.4,38.36,38.4,51800.0,29.7477,29.771,29.74,29.771,51800.0
2013-03-01 11:25:00,38.41,38.43,38.36,38.37,37800.0,29.7787,29.7942,29.74,29.7477,37800.0
2013-03-01 11:30:00,38.37,38.38,38.34,38.36,47200.0,29.7477,29.7555,29.7245,29.74,47200.0
2013-03-01 11:35:00,38.35,38.37,38.33,38.35,70200.0,29.7322,29.7477,29.7167,29.7322,70200.0
2013-03-01 11:40:00,38.34,38.34,38.26,38.31,299400.0,29.7245,29.7245,29.6624,29.7012,299400.0
2013-03-01 11:45:00,38.32,38.33,38.29,38.32,176500.0,29.709,29.7167,29.6857,29.709,176500.0
2013-03-01 11:50:00,38.33,38.34,38.28,38.3,38800.0,29.7167,29.7245,29.6779,29.6934,38800.0
2013-03-01 11:55:00,38.3,38.38,38.29,38.37,64300.0,29.6934,29.7555,29.6857,29.7477,64300.0
2013-03-01 12:00:00,38.37,38.46,38.37,38.46,64200.0,29.7477,29.8175,29.7477,29.8175,64200.0
2013-03-01 12:05:00,38.45,38.57,38.45,38.56,450700.0,29.8097,29.9028,29.8097,29.895,450700.0
2013-03-01 12:10:00,38.55,38.57,38.51,38.52,305200.0,29.8873,29.9028,29.8563,29.864,305200.0
2013-03-01 12:15:00,38.52,38.59,38.51,38.58,134000.0,29.864,29.9183,29.8563,29.9105,134000.0
2013-03-01 12:20:00,38.58,38.61,38.55,38.61,175200.0,29.9105,29.9338,29.8873,29.9338,175200.0
2013-03-01 12:25:00,38.61,38.65,38.58,38.59,343600.0,29.9338,29.9648,29.9105,29.9183,343600.0
2013-03-01 12:30:00,38.59,38.63,38.56,38.56,185600.0,29.9183,29.9493,29.895,29.895,185600.0
2013-03-01 12:35:00,38.55,38.61,38.55,38.6,272300.0,29.8873,29.9338,29.8873,29.926,272300.0
2013-03-01 12:40:00,38.6,38.61,38.58,38.58,32300.0,29.926,29.9338,29.9105,29.9105,32300.0
2013-03-01 12:45:00,38.57,38.57,38.54,38.54,93600.0,29.9028,29.9028,29.8795,29.8795,93600.0
2013-03-01 12:50:00,38.55,38.57,38.55,38.55,71400.0,29.8873,29.9028,29.8873,29.8873,71400.0
2013-03-01 12:55:00,38.56,38.59,38.55,38.58,40800.0,29.895,29.9183,29.8873,29.9105,40800.0
2013-03-01 13:00:00,38.58,38.59,38.57,38.58,34800.0,29.9105,29.9183,29.9028,29.9105,34800.0
2013-03-01 13:05:00,38.59,38.59,38.52,38.53,159400.0,29.9183,29.9183,29.864,29.8718,159400.0
2013-03-01 13:10:00,38.53,38.58,38.52,38.55,40100.0,29.8718,29.9105,29.864,29.8873,40100.0
2013-03-01 13:15:00,38.55,38.58,38.54,38.55,87100.0,29.8873,29.9105,29.8795,29.8873,87100.0
2013-03-01 13:20:00,38.54,38.58,38.52,38.57,239000.0,29.8795,29.9105,29.864,29.9028,239000.0
2013-03-01 13:25:00,38.57,38.57,38.54,38.55,47900.0,29.9028,29.9028,29.8795,29.8873,47900.0
2013-03-01 13:30:00,38.56,38.57,38.49,38.52,110600.0,29.895,29.9028,29.8408,29.864,110600.0
2013-03-01 13:35:00,38.51,38.52,38.5,38.52,105600.0,29.8563,29.864,29.8485,29.864,105600.0
2013-03-01 13:40:00,38.53,38.55,38.52,38.53,67300.0,29.8718,29.8873,29.864,29.8718,67300.0
2013-03-01 13:45:00,38.52,38.52,38.46,38.47,91700.0,29.864,29.864,29.8175,29.8252,91700.0
2013-03-01 13:50:00,38.46,38.49,38.45,38.49,42400.0,29.8175,29.8408,29.8097,29.8408,42400.0
2013-03-01 13:55:00,38.47,38.51,38.46,38.51,35100.0,29.8252,29.8563,29.8175,29.8563,35100.0
2013-03-01 14:00:00,38.51,38.55,38.51,38.54,35000.0,29.8563,29.8873,29.8563,29.8795,35000.0
2013-03-01 14:05:00,38.54,38.57,38.54,38.56,23300.0,29.8795,29.9028,29.8795,29.895,23300.0
2013-03-01 14:10:00,38.55,38.56,38.53,38.55,60500.0,29.8873,29.895,29.8718,29.8873,60500.0
2013-03-01 14:15:00,38.55,38.56,38.54,38.55,29400.0,29.8873,29.895,29.8795,29.8873,29400.0
2013-03-01 14:20:00,38.56,38.59,38.51,38.51,16800.0,29.895,29.9183,29.8563,29.8563,16800.0
2013-03-01 14:25:00,38.5,38.5,38.47,38.48,59000.0,29.8485,29.8485,29.8252,29.833,59000.0
2013-03-01 14:30:00,38.49,38.51,38.49,38.49,9700.0,29.8408,29.8563,29.8408,29.8408,9700.0
2013-03-01 14:35:00,38.49,38.52,38.47,38.47,43800.0,29.8408,29.864,29.8252,29.8252,43800.0
2013-03-01 14:40:00,38.47,38.49,38.46,38.48,43800.0,29.8252,29.8408,29.8175,29.833,43800.0
2013-03-01 14:45:00,38.49,38.49,38.43,38.43,106900.0,29.8408,29.8408,29.7942,29.7942,106900.0
2013-03-01 14:50:00,38.42,38.46,38.4,38.46,57300.0,29.7865,29.8175,29.771,29.8175,57300.0
2013-03-01 14:55:00,38.46,38.5,38.44,38.49,31200.0,29.8175,29.8485,29.802,29.8408,31200.0
2013-03-01 15:00:00,38.5,38.52,38.46,38.46,45500.0,29.8485,29.864,29.8175,29.8175,45500.0
2013-03-01 15:05:00,38.46,38.52,38.46,38.5,104200.0,29.8175,29.864,29.8175,29.8485,104200.0
2013-03-01 15:10:00,38.51,38.51,38.47,38.47,41500.0,29.8563,29.8563,29.8252,29.8252,41500.0
2013-03-01 15:15:00,38.48,38.49,38.46,38.47,57700.0,29.833,29.8408,29.8175,29.8252,57700.0
2013-03-01 15:20:00,38.46,38.46,38.43,38.43,30400.0,29.8175,29.8175,29.7942,29.7942,30400.0
2013-03-01 15:25:00,38.43,38.47,38.42,38.44,213400.0,29.7942,29.8252,29.7865,29.802,213400.0
2013-03-01 15:30:00,38.44,38.47,38.44,38.44,47000.0,29.802,29.8252,29.802,29.802,47000.0
2013-03-01 15:35:00,38.45,38.49,38.43,38.48,54800.0,29.8097,29.8408,29.7942,29.833,54800.0
2013-03-01 15:40:00,38.48,38.48,38.42,38.43,105100.0,29.833,29.833,29.7865,29.7942,105100.0
2013-03-01 15:45:00,38.43,38.52,38.43,38.52,72400.0,29.7942,29.864,29.7942,29.864,72400.0
2013-03-01 15:50:00,38.52,38.54,38.48,38.49,181700.0,29.864,29.8795,29.833,29.8408,181700.0
2013-03-01 15:55:00,38.5,38.53,38.47,38.52,516600.0,29.8485,29.8718,29.8252,29.864,516600.0
2013-03-04 09:30:00,38.35,38.41,38.26,38.26,201700.0,29.7322,29.7787,29.6624,29.6624,201700.0
2013-03-04 09:35:00,38.27,38.27,38.21,38.25,494900.0,29.6702,29.6702,29.6237,29.6547,494900.0
2013-03-04 09:40:00,38.26,38.32,38.25,38.3,375300.0,29.6624,29.709,29.6547,29.6934,375300.0
2013-03-04 09:45:00,38.3,38.4,38.29,38.39,112000.0,29.6934,29.771,29.6857,29.7632,112000.0
2013-03-04 09:50:00,38.38,38.48,38.37,38.48,186400.0,29.7555,29.833,29.7477,29.833,186400.0
2013-03-04 09:55:00,38.47,38.47,38.4,38.42,87800.0,29.8252,29.8252,29.771,29.7865,87800.0
2013-03-04 10:00:00,38.42,38.45,38.37,38.38,93000.0,29.7865,29.8097,29.7477,29.7555,93000.0
2013-03-04 10:05:00,38.39,38.43,38.39,38.41,104900.0,29.7632,29.7942,29.7632,29.7787,104900.0
2013-03-04 10:10:00,38.41,38.41,38.34,38.35,638400.0,29.7787,29.7787,29.7245,29.7322,638400.0
2013-03-04 10:15:00,38.35,38.37,38.32,38.33,109500.0,29.7322,29.7477,29.709,29.7167,109500.0
2013-03-04 10:20:00,38.32,38.34,38.27,38.3,72000.0,29.709,29.7245,29.6702,29.6934,72000.0
2013-03-04 10:25:00,38.29,38.3,38.27,38.29,59900.0,29.6857,29.6934,29.6702,29.6857,59900.0
2013-03-04 10:30:00,38.28,38.3,38.27,38.29,63600.0,29.6779,29.6934,29.6702,29.6857,63600.0
2013-03-04 10:35:00,38.28,38.31,38.27,38.31,105300.0,29.6779,29.7012,29.6702,29.7012,105300.0
2013-03-04 10:40:00,38.34,38.38,38.33,38.34,339200.0,29.7245,29.7555,29.7167,29.7245,339200.0
2013-03-04 10:45:00,38.34,38.37,38.34,38.35,70100.0,29.7245,29.7477,29.7245,29.7322,70100.0
2013-03-04 10:50:00,38.35,38.37,38.32,38.34,86000.0,29.7322,29.7477,29.709,29.7245,86000.0
2013-03-04 10:55:00,38.33,38.34,38.31,38.34,58400.0,29.7167,29.7245,29.7012,29.7245,58400.0
2013-03-04 11:00:00,38.34,38.34,38.29,38.33,53900.0,29.7245,29.7245,29.6857,29.7167,53900.0
2013-03-04 11:05:00,38.34,38.34,38.3,38.33,36900.0,29.7245,29.7245,29.6934,29.7167,36900.0
2013-03-04 11:10:00,38.33,38.36,38.32,38.33,36200.0,29.7167,29.74,29.709,29.7167,36200.0
2013-03-04 11:15:00,38.33,38.4,38.32,38.4,224700.0,29.7167,29.771,29.709,29.771,224700.0
2013-03-04 11:20:00,38.39,38.4,38.36,38.39,79600.0,29.7632,29.771,29.74,29.7632,79600.0
2013-03-04 11:25:00,38.39,38.41,38.38,38.39,553300.0,29.7632,29.7787,29.7555,29.7632,553300.0
2013-03-04 11:30:00,38.39,38.42,38.36,38.37,74800.0,29.7632,29.7865,29.74,29.7477,74800.0
2013-03-04 11:35:00,38.37,38.4,38.36,38.39,41000.0,29.7477,29.771,29.74,29.7632,41000.0
2013-03-04 11:40:00,38.39,38.39,38.37,38.39,12100.0,29.7632,29.7632,29.7477,29.7632,12100.0
2013-03-04 11:45:00,38.39,38.42,38.38,38.4,82500.0,29.7632,29.7865,29.7555,29.771,82500.0
2013-03-04 11:50:00,38.4,38.42,38.39,38.39,27800.0,29.771,29.7865,29.7632,29.7632,27800.0
2013-03-04 11:55:00,38.39,38.42,38.39,38.4,50600.0,29.7632,29.7865,29.7632,29.771,50600.0
2013-03-04 12:00:00,38.4,38.41,38.39,38.39,20800.0,29.771,29.7787,29.7632,29.7632,20800.0
2013-03-04 12:05:00,38.39,38.39,38.34,38.34,91600.0,29.7632,29.7632,29.7245,29.7245,91600.0
2013-03-04 12:10:00,38.35,38.36,38.32,38.34,24200.0,29.7322,29.74,29.709,29.7245,24200.0
2013-03-04 12:15:00,38.34,38.34,38.3,38.32,25900.0,29.7245,29.7245,29.6934,29.709,25900.0
2013-03-04 12:20:00,38.32,38.32,38.27,38.27,104800.0,29.709,29.709,29.6702,29.6702,104800.0
2013-03-04 12:25:00,38.27,38.28,38.24,38.24,195800.0,29.6702,29.6779,29.6469,29.6469,195800.0
2013-03-04 12:30:00,38.23,38.24,38.2,38.22,62700.0,29.6392,29.6469,29.6159,29.6314,62700.0
2013-03-04 12:35:00,38.22,38.28,38.21,38.28,117900.0,29.6314,29.6779,29.6237,29.6779,117900.0
2013-03-04 12:40:00,38.27,38.32,38.27,38.31,84300.0,29.6702,29.709,29.6702,29.7012,84300.0
2013-03-04 12:45:00,38.31,38.32,38.28,38.28,22700.0,29.7012,29.709,29.6779,29.6779,22700.0
2013-03-04 12:50:00,38.27,38.31,38.27,38.3,104100.0,29.6702,29.7012,29.6702,29.6934,104100.0
2013-03-04 12:55:00,38.29,38.32,38.29,38.3,15700.0,29.6857,29.709,29.6857,29.6934,15700.0
2013-03-04 13:00:00,38.3,38.3,38.27,38.27,68700.0,29.6934,29.6934,29.6702,29.6702,68700.0
2013-03-04 13:05:00,38.27,38.27,38.22,38.24,23200.0,29.6702,29.6702,29.6314,29.6469,23200.0
2013-03-04 13:10:00,38.23,38.25,38.22,38.25,8600.0,29.6392,29.6547,29.6314,29.6547,8600.0
2013-03-04 13:15:00,38.25,38.29,38.25,38.29,12800.0,29.6547,29.6857,29.6547,29.6857,12800.0
2013-03-04 13:20:00,38.29,38.35,38.29,38.34,36400.0,29.6857,29.7322,29.6857,29.7245,36400.0
2013-03-04 13:25:00,38.34,38.35,38.33,38.35,99800.0,29.7245,29.7322,29.7167,29.7322,99800.0
2013-03-04 13:30:00,38.36,38.37,38.32,38.35,37800.0,29.74,29.7477,29.709,29.7322,37800.0
2013-03-04 13:35:00,38.35,38.36,38.32,38.34,16400.0,29.7322,29.74,29.709,29.7245,16400.0
2013-03-04 13:40:00,38.34,38.37,38.33,38.35,31400.0,29.7245,29.7477,29.7167,29.7322,31400.0
2013-03-04 13:45:00,38.36,38.38,38.36,38.38,79500.0,29.74,29.7555,29.74,29.7555,79500.0
2013-03-04 13:50:00,38.37,38.4,38.36,38.39,112000.0,29.7477,29.771,29.74,29.7632,112000.0
2013-03-04 13:55:00,38.39,38.39,38.34,38.38,74700.0,29.7632,29.7632,29.7245,29.7555,74700.0
2013-03-04 14:00:00,38.38,38.4,38.38,38.39,118400.0,29.7555,29.771,29.7555,29.7632,118400.0
2013-03-04 14:05:00,38.38,38.41,38.38,38.4,167800.0,29.7555,29.7787,29.7555,29.771,167800.0
2013-03-04 14:10:00,38.4,38.4,38.35,38.38,68400.0,29.771,29.771,29.7322,29.7555,68400.0
2013-03-04 14:15:00,38.39,38.39,38.35,38.36,26100.0,29.7632,29.7632,29.7322,29.74,26100.0
2013-03-04 14:20:00,38.36,38.39,38.36,38.36,71800.0,29.74,29.7632,29.74,29.74,71800.0
2013-03-04 14:25:00,38.37,38.46,38.37,38.46,317800.0,29.7477,29.8175,29.7477,29.8175,317800.0
2013-03-04 14:30:00,38.45,38.47,38.45,38.47,210400.0,29.8097,29.8252,29.8097,29.8252,210400.0
2013-03-04 14:35:00,38.46,38.48,38.46,38.48,45700.0,29.8175,29.833,29.8175,29.833,45700.0
2013-03-04 14:40:00,38.48,38.5,38.46,38.49,49500.0,29.833,29.8485,29.8175,29.8408,49500.0
2013-03-04 14:45:00,38.48,38.5,38.47,38.5,56100.0,29.833,29.8485,29.8252,29.8485,56100.0
2013-03-04 14:50:00,38.49,38.52,38.48,38.52,26900.0,29.8408,29.864,29.833,29.864,26900.0
2013-03-04 14:55:00,38.51,38.54,38.51,38.51,56300.0,29.8563,29.8795,29.8563,29.8563,56300.0
2013-03-04 15:00:00,38.52,38.54,38.51,38.52,138500.0,29.864,29.8795,29.8563,29.864,138500.0
2013-03-04 15:05:00,38.52,38.52,38.49,38.49,61800.0,29.864,29.864,29.8408,29.8408,61800.0
2013-03-04 15:10:00,38.48,38.48,38.46,38.48,49800.0,29.833,29.833,29.8175,29.833,49800.0
2013-03-04 15:15:00,38.47,38.48,38.45,38.45,22900.0,29.8252,29.833,29.8097,29.8097,22900.0
2013-03-04 15:20:00,38.45,38.48,38.44,38.48,52500.0,29.8097,29.833,29.802,29.833,52500.0
2013-03-04 15:25:00,38.48,38.53,38.48,38.5,173000.0,29.833,29.8718,29.833,29.8485,173000.0
2013-03-04 15:30:00,38.5,38.53,38.48,38.53,60100.0,29.8485,29.8718,29.833,29.8718,60100.0
2013-03-04 15:35:00,38.52,38.53,38.48,38.51,97700.0,29.864,29.8718,29.833,29.8563,97700.0
2013-03-04 15:40:00,38.51,38.52,38.49,38.51,32300.0,29.8563,29.864,29.8408,29.8563,32300.0
2013-03-04 15:45:00,38.51,38.55,38.51,38.55,326700.0,29.8563,29.8873,29.8563,29.8873,326700.0
2013-03-04 15:50:00,38.55,38.55,38.52,38.55,176500.0,29.8873,29.8873,29.864,29.8873,176500.0
2013-03-04 15:55:00,38.54,38.57,38.52,38.57,384000.0,29.8795,29.9028,29.864,29.9028,384000.0
2013-03-05 09:30:00,38.86,38.95,38.73,38.94,348000.0,30.1276,30.1974,30.0268,30.1896,348000.0
2013-03-05 09:35:00,38.95,39.04,38.94,39.02,295100.0,30.1974,30.2672,30.1896,30.2517,295100.0
2013-03-05 09:40:00,39.03,39.04,38.9,38.91,238500.0,30.2594,30.2672,30.1586,30.1664,238500.0
2013-03-05 09:45:00,38.9,38.93,38.86,38.93,279300.0,30.1586,30.1819,30.1276,30.1819,279300.0
2013-03-05 09:50:00,38.93,38.99,38.92,38.98,151900.0,30.1819,30.2284,30.1741,30.2206,151900.0
2013-03-05 09:55:00,38.98,39.03,38.95,38.95,99200.0,30.2206,30.2594,30.1974,30.1974,99200.0
2013-03-05 10:00:00,38.96,39.03,38.95,38.98,186000.0,30.2051,30.2594,30.1974,30.2206,186000.0
2013-03-05 10:05:00,38.99,38.99,38.92,38.94,74800.0,30.2284,30.2284,30.1741,30.1896,74800.0
2013-03-05 10:10:00,38.94,38.97,38.92,38.97,348200.0,30.1896,30.2129,30.1741,30.2129,348200.0
2013-03-05 10:15:00,38.97,39.0,38.97,38.98,114000.0,30.2129,30.2361,30.2129,30.2206,114000.0
2013-03-05 10:20:00,38.98,39.01,38.98,39.0,101200.0,30.2206,30.2439,30.2206,30.2361,101200.0
2013-03-05 10:25:00,39.0,39.05,39.0,39.04,58600.0,30.2361,30.2749,30.2361,30.2672,58600.0
2013-03-05 10:30:00,39.04,39.05,39.03,39.03,39100.0,30.2672,30.2749,30.2594,30.2594,39100.0
2013-03-05 10:35:00,39.03,39.06,39.01,39.02,41500.0,30.2594,30.2827,30.2439,30.2517,41500.0
2013-03-05 10:40:00,39.01,39.1,39.01,39.1,207700.0,30.2439,30.3137,30.2439,30.3137,207700.0
2013-03-05 10:45:00,39.09,39.11,39.08,39.11,47300.0,30.3059,30.3214,30.2982,30.3214,47300.0
2013-03-05 10:50:00,39.11,39.11,39.07,39.07,78400.0,30.3214,30.3214,30.2904,30.2904,78400.0
2013-03-05 10:55:00,39.07,39.11,39.07,39.09,224300.0,30.2904,30.3214,30.2904,30.3059,224300.0
2013-03-05 11:00:00,39.08,39.08,39.01,39.02,205200.0,30.2982,30.2982,30.2439,30.2517,205200.0
2013-03-05 11:05:00,39.02,39.04,38.99,39.03,351100.0,30.2517,30.2672,30.2284,30.2594,351100.0
2013-03-05 11:10:00,39.04,39.1,39.04,39.09,136900.0,30.2672,30.3137,30.2672,30.3059,136900.0
2013-03-05 11:15:00,39.09,39.1,39.06,39.08,99800.0,30.3059,30.3137,30.2827,30.2982,99800.0
2013-03-05 11:20:00,39.07,39.08,39.05,39.05,61500.0,30.2904,30.2982,30.2749,30.2749,61500.0
2013-03-05 11:25:00,39.05,39.05,39.01,39.02,63500.0,30.2749,30.2749,30.2439,30.2517,63500.0
2013-03-05 11:30:00,39.02,39.03,39.0,39.0,39500.0,30.2517,30.2594,30.2361,30.2361,39500.0
2013-03-05 11:35:00,39.0,39.0,38.95,38.96,74700.0,30.2361,30.2361,30.1974,30.2051,74700.0
2013-03-05 11:40:00,38.96,38.99,38.95,38.98,25300.0,30.2051,30.2284,30.1974,30.2206,25300.0
2013-03-05 11:45:00,38.98,39.01,38.97,39.0,18700.0,30.2206,30.2439,30.2129,30.2361,18700.0
2013-03-05 11:50:00,39.0,39.0,38.97,38.98,15500.0,30.2361,30.2361,30.2129,30.2206,15500.0
2013-03-05 11:55:00,38.98,39.0,38.97,38.97,72600.0,30.2206,30.2361,30.2129,30.2129,72600.0
2013-03-05 12:00:00,38.98,38.99,38.97,38.98,21800.0,30.2206,30.2284,30.2129,30.2206,21800.0
2013-03-05 12:05:00,38.98,39.0,38.97,39.0,23300.0,30.2206,30.2361,30.2129,30.2361,23300.0
2013-03-05 12:10:00,38.99,39.01,38.96,38.98,62300.0,30.2284,30.2439,30.2051,30.2206,62300.0
2013-03-05 12:15:00,38.97,38.97,38.94,38.97,63400.0,30.2129,30.2129,30.1896,30.2129,63400.0
2013-03-05 12:20:00,38.97,38.98,38.96,38.97,10700.0,30.2129,30.2206,30.2051,30.2129,10700.0
2013-03-05 12:25:00,38.97,38.98,38.95,38.96,64100.0,30.2129,30.2206,30.1974,30.2051,64100.0
2013-03-05 12:30:00,38.95,38.95,38.94,38.94,9800.0,30.1974,30.1974,30.1896,30.1896,9800.0
2013-03-05 12:35:00,38.94,38.96,38.93,38.95,96300.0,30.1896,30.2051,30.1819,30.1974,96300.0
2013-03-05 12:40:00,38.95,38.96,38.91,38.92,109900.0,30.1974,30.2051,30.1664,30.1741,109900.0
2013-03-05 12:45:00,38.93,38.96,38.93,38.95,14000.0,30.1819,30.2051,30.1819,30.1974,14000.0
2013-03-05 12:50:00,38.96,38.98,38.95,38.97,66700.0,30.2051,30.2206,30.1974,30.2129,66700.0
2013-03-05 12:55:00,38.96,38.96,38.93,38.95,16200.0,30.2051,30.2051,30.1819,30.1974,16200.0
2013-03-05 13:00:00,38.95,38.95,38.93,38.93,19800.0,30.1974,30.1974,30.1819,30.1819,19800.0
2013-03-05 13:05:00,38.94,38.96,38.93,38.93,12200.0,30.1896,30.2051,30.1819,30.1819,12200.0
2013-03-05 13:10:00,38.94,38.98,38.94,38.98,52700.0,30.1896,30.2206,30.1896,30.2206,52700.0
2013-03-05 13:15:00,38.98,39.0,38.96,38.99,80300.0,30.2206,30.2361,30.2051,30.2284,80300.0
2013-03-05 13:20:00,38.99,39.01,38.98,39.0,29000.0,30.2284,30.2439,30.2206,30.2361,29000.0
2013-03-05 13:25:00,39.0,39.01,38.99,39.0,47400.0,30.2361,30.2439,30.2284,30.2361,47400.0
2013-03-05 13:30:00,38.99,39.03,38.99,39.01,73200.0,30.2284,30.2594,30.2284,30.2439,73200.0
2013-03-05 13:35:00,39.01,39.01,38.98,39.0,34600.0,30.2439,30.2439,30.2206,30.2361,34600.0
2013-03-05 13:40:00,39.01,39.01,38.98,38.98,14900.0,30.2439,30.2439,30.2206,30.2206,14900.0
2013-03-05 13:45:00,38.99,38.99,38.96,38.96,400200.0,30.2284,30.2284,30.2051,30.2051,400200.0
2013-03-05 13:50:00,38.96,38.96,38.91,38.91,129000.0,30.2051,30.2051,30.1664,30.1664,129000.0
2013-03-05 13:55:00,38.93,38.93,38.91,38.91,79400.0,30.1819,30.1819,30.1664,30.1664,79400.0
2013-03-05 14:00:00,38.91,38.99,38.91,38.96,276900.0,30.1664,30.2284,30.1664,30.2051,276900.0
2013-03-05 14:05:00,38.96,38.97,38.94,38.94,179000.0,30.2051,30.2129,30.1896,30.1896,179000.0
2013-03-05 14:10:00,38.94,38.95,38.93,38.95,31100.0,30.1896,30.1974,30.1819,30.1974,31100.0
2013-03-05 14:15:00,38.94,38.97,38.94,38.95,37700.0,30.1896,30.2129,30.1896,30.1974,37700.0
2013-03-05 14:20:00,38.96,38.97,38.94,38.94,12200.0,30.2051,30.2129,30.1896,30.1896,12200.0
2013-03-05 14:25:00,38.94,38.94,38.88,38.88,37500.0,30.1896,30.1896,30.1431,30.1431,37500.0
2013-03-05 14:30:00,38.88,38.88,38.84,38.86,119100.0,30.1431,30.1431,30.1121,30.1276,119100.0
2013-03-05 14:35:00,38.86,38.91,38.86,38.91,89900.0,30.1276,30.1664,30.1276,30.1664,89900.0
2013-03-05 14:40:00,38.91,38.94,38.9,38.92,179000.0,30.1664,30.1896,30.1586,30.1741,179000.0
2013-03-05 14:45:00,38.92,38.96,38.92,38.93,49000.0,30.1741,30.2051,30.1741,30.1819,49000.0
2013-03-05 14:50:00,38.94,38.94,38.88,38.88,165800.0,30.1896,30.1896,30.1431,30.1431,165800.0
2013-03-05 14:55:00,38.87,38.91,38.87,38.91,83200.0,30.1354,30.1664,30.1354,30.1664,83200.0
2013-03-05 15:00:00,38.91,38.94,38.86,38.9,63800.0,30.1664,30.1896,30.1276,30.1586,63800.0
2013-03-05 15:05:00,38.91,38.92,38.86,38.91,44100.0,30.1664,30.1741,30.1276,30.1664,44100.0
2013-03-05 15:10:00,38.91,38.93,38.88,38.91,121100.0,30.1664,30.1819,30.1431,30.1664,121100.0
2013-03-05 15:15:00,38.91,38.91,38.88,38.89,35600.0,30.1664,30.1664,30.1431,30.1509,35600.0
2013-03-05 15:20:00,38.89,38.89,38.84,38.86,33900.0,30.1509,30.1509,30.1121,30.1276,33900.0
2013-03-05 15:25:00,38.86,38.87,38.84,38.86,47700.0,30.1276,30.1354,30.1121,30.1276,47700.0
2013-03-05 15:30:00,38.86,38.89,38.83,38.83,90400.0,30.1276,30.1509,30.1043,30.1043,90400.0
2013-03-05 15:35:00,38.83,38.87,38.82,38.84,137700.0,30.1043,30.1354,30.0966,30.1121,137700.0
2013-03-05 15:40:00,38.84,38.9,38.84,38.9,126400.0,30.1121,30.1586,30.1121,30.1586,126400.0
2013-03-05 15:45:00,38.89,38.9,38.79,38.79,137000.0,30.1509,30.1586,30.0733,30.0733,137000.0
2013-03-05 15:50:00,38.79,38.82,38.76,38.78,230800.0,30.0733,30.0966,30.0501,30.0656,230800.0
2013-03-05 15:55:00,38.78,38.83,38.77,38.83,327300.0,30.0656,30.1043,30.0578,30.1043,327300.0
2013-03-06 09:30:00,39.07,39.14,39.05,39.09,67800.0,30.2904,30.3447,30.2749,30.3059,67800.0
2013-03-06 09:35:00,39.09,39.15,39.07,39.07,226600.0,30.3059,30.3524,30.2904,30.2904,226600.0
2013-03-06 09:40:00,39.07,39.09,39.04,39.08,181300.0,30.2904,30.3059,30.2672,30.2982,181300.0
2013-03-06 09:45:00,39.06,39.09,39.03,39.06,94300.0,30.2827,30.3059,30.2594,30.2827,94300.0
2013-03-06 09:50:00,39.06,39.12,39.06,39.12,231800.0,30.2827,30.3292,30.2827,30.3292,231800.0
2013-03-06 09:55:00,39.11,39.19,39.11,39.17,161200.0,30.3214,30.3835,30.3214,30.3679,161200.0
2013-03-06 10:00:00,39.17,39.19,39.13,39.16,107000.0,30.3679,30.3835,30.3369,30.3602,107000.0
2013-03-06 10:05:00,39.16,39.17,39.13,39.14,142100.0,30.3602,30.3679,30.3369,30.3447,142100.0
2013-03-06 10:10:00,39.14,39.18,39.13,39.16,107700.0,30.3447,30.3757,30.3369,30.3602,107700.0
2013-03-06 10:15:00,39.16,39.2,39.13,39.13,121300.0,30.3602,30.3912,30.3369,30.3369,121300.0
2013-03-06 10:20:00,39.12,39.16,39.12,39.15,135800.0,30.3292,30.3602,30.3292,30.3524,135800.0
2013-03-06 10:25:00,39.16,39.2,39.14,39.17,261400.0,30.3602,30.3912,30.3447,30.3679,261400.0
2013-03-06 10:30:00,39.18,39.2,39.08,39.1,264700.0,30.3757,30.3912,30.2982,30.3137,264700.0
2013-03-06 10:35:00,39.1,39.15,39.08,39.14,100100.0,30.3137,30.3524,30.2982,30.3447,100100.0
2013-03-06 10:40:00,39.15,39.19,39.11,39.18,137300.0,30.3524,30.3835,30.3214,30.3757,137300.0
2013-03-06 10:45:00,39.19,39.21,39.16,39.17,95000.0,30.3835,30.399,30.3602,30.3679,95000.0
2013-03-06 10:50:00,39.17,39.2,39.16,39.19,71400.0,30.3679,30.3912,30.3602,30.3835,71400.0
2013-03-06 10:55:00,39.19,39.21,39.14,39.14,112000.0,30.3835,30.399,30.3447,30.3447,112000.0
2013-03-06 11:00:00,39.13,39.18,39.13,39.14,188700.0,30.3369,30.3757,30.3369,30.3447,188700.0
2013-03-06 11:05:00,39.14,39.14,39.11,39.11,102700.0,30.3447,30.3447,30.3214,30.3214,102700.0
2013-03-06 11:10:00,39.11,39.15,39.11,39.14,25200.0,30.3214,30.3524,30.3214,30.3447,25200.0
2013-03-06 11:15:00,39.14,39.15,39.12,39.12,31900.0,30.3447,30.3524,30.3292,30.3292,31900.0
2013-03-06 11:20:00,39.12,39.14,39.12,39.14,105500.0,30.3292,30.3447,30.3292,30.3447,105500.0
2013-03-06 11:25:00,39.15,39.15,39.08,39.09,64400.0,30.3524,30.3524,30.2982,30.3059,64400.0
2013-03-06 11:30:00,39.09,39.13,39.09,39.11,33300.0,30.3059,30.3369,30.3059,30.3214,33300.0
2013-03-06 11:35:00,39.11,39.15,39.11,39.14,23000.0,30.3214,30.3524,30.3214,30.3447,23000.0
2013-03-06 11:40:00,39.14,39.16,39.13,39.13,58700.0,30.3447,30.3602,30.3369,30.3369,58700.0
2013-03-06 11:45:00,39.13,39.17,39.13,39.15,35000.0,30.3369,30.3679,30.3369,30.3524,35000.0
2013-03-06 11:50:00,39.14,39.16,39.12,39.12,80600.0,30.3447,30.3602,30.3292,30.3292,80600.0
2013-03-06 11:55:00,39.12,39.13,39.1,39.11,65600.0,30.3292,30.3369,30.3137,30.3214,65600.0
2013-03-06 12:00:00,39.11,39.11,39.05,39.05,165600.0,30.3214,30.3214,30.2749,30.2749,165600.0
2013-03-06 12:05:00,39.05,39.05,39.0,39.01,334400.0,30.2749,30.2749,30.2361,30.2439,334400.0
2013-03-06 12:10:00,39.0,39.06,39.0,39.04,112400.0,30.2361,30.2827,30.2361,30.2672,112400.0
2013-03-06 12:15:00,39.04,39.07,39.04,39.05,25400.0,30.2672,30.2904,30.2672,30.2749,25400.0
2013-03-06 12:20:00,39.07,39.08,39.05,39.07,20500.0,30.2904,30.2982,30.2749,30.2904,20500.0
2013-03-06 12:25:00,39.06,39.07,39.03,39.03,12700.0,30.2827,30.2904,30.2594,30.2594,12700.0
2013-03-06 12:30:00,39.04,39.05,39.02,39.05,15900.0,30.2672,30.2749,30.2517,30.2749,15900.0
2013-03-06 12:35:00,39.05,39.09,39.05,39.09,17300.0,30.2749,30.3059,30.2749,30.3059,17300.0
2013-03-06 12:40:00,39.09,39.13,39.07,39.12,31800.0,30.3059,30.3369,30.2904,30.3292,31800.0
2013-03-06 12:45:00,39.13,39.13,39.07,39.09,30800.0,30.3369,30.3369,30.2904,30.3059,30800.0
2013-03-06 12:50:00,39.09,39.1,39.06,39.06,12100.0,30.3059,30.3137,30.2827,30.2827,12100.0
2013-03-06 12:55:00,39.07,39.07,39.02,39.03,109700.0,30.2904,30.2904,30.2517,30.2594,109700.0
2013-03-06 13:00:00,39.04,39.07,39.02,39.06,27100.0,30.2672,30.2904,30.2517,30.2827,27100.0
2013-03-06 13:05:00,39.05,39.09,39.05,39.09,11800.0,30.2749,30.3059,30.2749,30.3059,11800.0
2013-03-06 13:10:00,39.08,39.09,39.06,39.09,18300.0,30.2982,30.3059,30.2827,30.3059,18300.0
2013-03-06 13:15:00,39.08,39.14,39.08,39.14,86000.0,30.2982,30.3447,30.2982,30.3447,86000.0
2013-03-06 13:20:00,39.15,39.15,39.12,39.13,76900.0,30.3524,30.3524,30.3292,30.3369,76900.0
2013-03-06 13:25:00,39.13,39.16,39.12,39.16,20000.0,30.3369,30.3602,30.3292,30.3602,20000.0
2013-03-06 13:30:00,39.16,39.18,39.15,39.17,223300.0,30.3602,30.3757,30.3524,30.3679,223300.0
2013-03-06 13:35:00,39.16,39.19,39.16,39.18,35300.0,30.3602,30.3835,30.3602,30.3757,35300.0
2013-03-06 13:40:00,39.18,39.22,39.18,39.19,139700.0,30.3757,30.4067,30.3757,30.3835,139700.0
2013-03-06 13:45:00,39.19,39.2,39.16,39.16,102000.0,30.3835,30.3912,30.3602,30.3602,102000.0
2013-03-06 13:50:00,39.16,39.17,39.14,39.15,34600.0,30.3602,30.3679,30.3447,30.3524,34600.0
2013-03-06 13:55:00,39.16,39.17,39.15,39.17,15600.0,30.3602,30.3679,30.3524,30.3679,15600.0
2013-03-06 14:00:00,39.17,39.19,39.17,39.18,111000.0,30.3679,30.3835,30.3679,30.3757,111000.0
2013-03-06 14:05:00,39.19,39.19,39.14,39.15,56700.0,30.3835,30.3835,30.3447,30.3524,56700.0
2013-03-06 14:10:00,39.16,39.16,39.12,39.13,53400.0,30.3602,30.3602,30.3292,30.3369,53400.0
2013-03-06 14:15:00,39.14,39.17,39.13,39.13,58800.0,30.3447,30.3679,30.3369,30.3369,58800.0
2013-03-06 14:20:00,39.14,39.19,39.13,39.17,133400.0,30.3447,30.3835,30.3369,30.3679,133400.0
2013-03-06 14:25:00,39.17,39.21,39.16,39.2,29400.0,30.3679,30.399,30.3602,30.3912,29400.0
2013-03-06 14:30:00,39.2,39.23,39.2,39.23,23800.0,30.3912,30.4145,30.3912,30.4145,23800.0
2013-03-06 14:35:00,39.23,39.25,39.23,39.23,57800.0,30.4145,30.43,30.4145,30.4145,57800.0
2013-03-06 14:40:00,39.23,39.23,39.2,39.21,31400.0,30.4145,30.4145,30.3912,30.399,31400.0
2013-03-06 14:45:00,39.22,39.27,39.22,39.26,82000.0,30.4067,30.4455,30.4067,30.4377,82000.0
2013-03-06 14:50:00,39.27,39.28,39.24,39.27,23100.0,30.4455,30.4532,30.4222,30.4455,23100.0
2013-03-06 14:55:00,39.28,39.28,39.24,39.26,63800.0,30.4532,30.4532,30.4222,30.4377,63800.0
2013-03-06 15:00:00,39.25,39.26,39.22,39.25,142700.0,30.43,30.4377,30.4067,30.43,142700.0
2013-03-06 15:05:00,39.25,39.27,39.23,39.24,23400.0,30.43,30.4455,30.4145,30.4222,23400.0
2013-03-06 15:10:00,39.24,39.27,39.21,39.22,82000.0,30.4222,30.4455,30.399,30.4067,82000.0
2013-03-06 15:15:00,39.22,39.23,39.18,39.19,172900.0,30.4067,30.4145,30.3757,30.3835,172900.0
2013-03-06 15:20:00,39.18,39.2,39.16,39.2,166000.0,30.3757,30.3912,30.3602,30.3912,166000.0
2013-03-06 15:25:00,39.19,39.2,39.15,39.18,98400.0,30.3835,30.3912,30.3524,30.3757,98400.0
2013-03-06 15:30:00,39.19,39.19,39.14,39.17,211400.0,30.3835,30.3835,30.3447,30.3679,211400.0
2013-03-06 15:35:00,39.17,39.17,39.15,39.15,126100.0,30.3679,30.3679,30.3524,30.3524,126100.0
2013-03-06 15:40:00,39.15,39.16,39.09,39.1,203900.0,30.3524,30.3602,30.3059,30.3137,203900.0
2013-03-06 15:45:00,39.11,39.13,39.1,39.11,139100.0,30.3214,30.3369,30.3137,30.3214,139100.0
2013-03-06 15:50:00,39.11,39.13,39.1,39.12,230900.0,30.3214,30.3369,30.3137,30.3292,230900.0
2013-03-06 15:55:00,39.12,39.17,39.11,39.15,389100.0,30.3292,30.3679,30.3214,30.3524,389100.0
2013-03-07 09:30:00,39.25,39.3,39.23,39.3,194100.0,30.43,30.4687,30.4145,30.4687,194100.0
2013-03-07 09:35:00,39.3,39.31,39.26,39.26,265600.0,30.4687,30.4765,30.4377,30.4377,265600.0
2013-03-07 09:40:00,39.26,39.3,39.22,39.28,214100.0,30.4377,30.4687,30.4067,30.4532,214100.0
2013-03-07 09:45:00,39.28,39.31,39.26,39.28,113900.0,30.4532,30.4765,30.4377,30.4532,113900.0
2013-03-07 09:50:00,39.28,39.34,39.22,39.31,197400.0,30.4532,30.4997,30.4067,30.4765,197400.0
2013-03-07 09:55:00,39.31,39.31,39.28,39.29,46300.0,30.4765,30.4765,30.4532,30.461,46300.0
2013-03-07 10:00:00,39.29,39.32,39.24,39.25,67000.0,30.461,30.4842,30.4222,30.43,67000.0
2013-03-07 10:05:00,39.25,39.25,39.21,39.23,30600.0,30.43,30.43,30.399,30.4145,30600.0
2013-03-07 10:10:00,39.23,39.27,39.23,39.26,26400.0,30.4145,30.4455,30.4145,30.4377,26400.0
2013-03-07 10:15:00,39.26,39.28,39.23,39.24,45300.0,30.4377,30.4532,30.4145,30.4222,45300.0
2013-03-07 10:20:00,39.25,39.25,39.24,39.24,81200.0,30.43,30.43,30.4222,30.4222,81200.0
2013-03-07 10:25:00,39.24,39.27,39.24,39.27,23100.0,30.4222,30.4455,30.4222,30.4455,23100.0
2013-03-07 10:30:00,39.27,39.31,39.26,39.31,27300.0,30.4455,30.4765,30.4377,30.4765,27300.0
2013-03-07 10:35:00,39.3,39.31,39.25,39.26,88800.0,30.4687,30.4765,30.43,30.4377,88800.0
2013-03-07 10:40:00,39.26,39.3,39.25,39.3,26100.0,30.4377,30.4687,30.43,30.4687,26100.0
2013-03-07 10:45:00,39.3,39.3,39.27,39.29,17600.0,30.4687,30.4687,30.4455,30.461,17600.0
2013-03-07 10:50:00,39.28,39.28,39.24,39.25,35500.0,30.4532,30.4532,30.4222,30.43,35500.0
2013-03-07 10:55:00,39.25,39.28,39.24,39.28,97700.0,30.43,30.4532,30.4222,30.4532,97700.0
2013-03-07 11:00:00,39.27,39.3,39.27,39.29,31900.0,30.4455,30.4687,30.4455,30.461,31900.0
2013-03-07 11:05:00,39.29,39.29,39.27,39.29,6800.0,30.461,30.461,30.4455,30.461,6800.0
2013-03-07 11:10:00,39.29,39.29,39.23,39.26,60800.0,30.461,30.461,30.4145,30.4377,60800.0
2013-03-07 11:15:00,39.26,39.29,39.26,39.26,48300.0,30.4377,30.461,30.4377,30.4377,48300.0
2013-03-07 11:20:00,39.27,39.29,39.26,39.29,24200.0,30.4455,30.461,30.4377,30.461,24200.0
2013-03-07 11:25:00,39.29,39.3,39.27,39.27,11900.0,30.461,30.4687,30.4455,30.4455,11900.0
2013-03-07 11:30:00,39.27,39.28,39.25,39.25,16300.0,30.4455,30.4532,30.43,30.43,16300.0
2013-03-07 11:35:00,39.25,39.28,39.24,39.27,16500.0,30.43,30.4532,30.4222,30.4455,16500.0
2013-03-07 11:40:00,39.27,39.29,39.26,39.27,12400.0,30.4455,30.461,30.4377,30.4455,12400.0
2013-03-07 11:45:00,39.27,39.28,39.24,39.25,12000.0,30.4455,30.4532,30.4222,30.43,12000.0
2013-03-07 11:50:00,39.25,39.3,39.25,39.3,6900.0,30.43,30.4687,30.43,30.4687,6900.0
2013-03-07 11:55:00,39.29,39.32,39.27,39.29,28900.0,30.461,30.4842,30.4455,30.461,28900.0
2013-03-07 12:00:00,39.3,39.3,39.27,39.29,17400.0,30.4687,30.4687,30.4455,30.461,17400.0
2013-03-07 12:05:00,39.3,39.3,39.27,39.29,12600.0,30.4687,30.4687,30.4455,30.461,12600.0
2013-03-07 12:10:00,39.3,39.3,39.28,39.3,36500.0,30.4687,30.4687,30.4532,30.4687,36500.0
2013-03-07 12:15:00,39.3,39.3,39.29,39.3,18000.0,30.4687,30.4687,30.461,30.4687,18000.0
2013-03-07 12:20:00,39.3,39.3,39.28,39.3,20500.0,30.4687,30.4687,30.4532,30.4687,20500.0
2013-03-07 12:25:00,39.29,39.34,39.29,39.32,15700.0,30.461,30.4997,30.461,30.4842,15700.0
2013-03-07 12:30:00,39.31,39.33,39.31,39.32,19600.0,30.4765,30.492,30.4765,30.4842,19600.0
2013-03-07 12:35:00,39.31,39.31,39.27,39.27,26900.0,30.4765,30.4765,30.4455,30.4455,26900.0
2013-03-07 12:40:00,39.28,39.3,39.27,39.3,34700.0,30.4532,30.4687,30.4455,30.4687,34700.0
2013-03-07 12:45:00,39.29,39.32,39.29,39.31,82500.0,30.461,30.4842,30.461,30.4765,82500.0
2013-03-07 12:50:00,39.31,39.32,39.3,39.32,22700.0,30.4765,30.4842,30.4687,30.4842,22700.0
2013-03-07 12:55:00,39.31,39.35,39.31,39.33,52500.0,30.4765,30.5075,30.4765,30.492,52500.0
2013-03-07 13:00:00,39.33,39.34,39.31,39.33,13700.0,30.492,30.4997,30.4765,30.492,13700.0
2013-03-07 13:05:00,39.34,39.35,39.32,39.33,19200.0,30.4997,30.5075,30.4842,30.492,19200.0
2013-03-07 13:10:00,39.33,39.35,39.32,39.34,17700.0,30.492,30.5075,30.4842,30.4997,17700.0
2013-03-07 13:15:00,39.33,39.36,39.33,39.36,44300.0,30.492,30.5152,30.492,30.5152,44300.0
2013-03-07 13:20:00,39.36,39.37,39.35,39.36,23900.0,30.5152,30.523,30.5075,30.5152,23900.0
2013-03-07 13:25:00,39.36,39.37,39.35,39.35,23500.0,30.5152,30.523,30.5075,30.5075,23500.0
2013-03-07 13:30:00,39.35,39.35,39.32,39.32,30800.0,30.5075,30.5075,30.4842,30.4842,30800.0
2013-03-07 13:35:00,39.32,39.33,39.31,39.32,20500.0,30.4842,30.492,30.4765,30.4842,20500.0
2013-03-07 13:40:00,39.32,39.34,39.3,39.3,30400.0,30.4842,30.4997,30.4687,30.4687,30400.0
2013-03-07 13:45:00,39.3,39.32,39.3,39.32,9600.0,30.4687,30.4842,30.4687,30.4842,9600.0
2013-03-07 13:50:00,39.32,39.34,39.32,39.33,14600.0,30.4842,30.4997,30.4842,30.492,14600.0
2013-03-07 13:55:00,39.33,39.34,39.32,39.34,19400.0,30.492,30.4997,30.4842,30.4997,19400.0
2013-03-07 14:00:00,39.35,39.35,39.31,39.32,30900.0,30.5075,30.5075,30.4765,30.4842,30900.0
2013-03-07 14:05:00,39.31,39.31,39.26,39.26,20200.0,30.4765,30.4765,30.4377,30.4377,20200.0
2013-03-07 14:10:00,39.27,39.27,39.24,39.24,29000.0,30.4455,30.4455,30.4222,30.4222,29000.0
2013-03-07 14:15:00,39.24,39.27,39.24,39.26,39100.0,30.4222,30.4455,30.4222,30.4377,39100.0
2013-03-07 14:20:00,39.27,39.27,39.25,39.25,26200.0,30.4455,30.4455,30.43,30.43,26200.0
2013-03-07 14:25:00,39.26,39.3,39.25,39.28,25100.0,30.4377,30.4687,30.43,30.4532,25100.0
2013-03-07 14:30:00,39.28,39.31,39.28,39.3,15900.0,30.4532,30.4765,30.4532,30.4687,15900.0
2013-03-07 14:35:00,39.31,39.31,39.27,39.3,35400.0,30.4765,30.4765,30.4455,30.4687,35400.0
2013-03-07 14:40:00,39.3,39.3,39.26,39.26,35800.0,30.4687,30.4687,30.4377,30.4377,35800.0
2013-03-07 14:45:00,39.27,39.29,39.26,39.29,33300.0,30.4455,30.461,30.4377,30.461,33300.0
2013-03-07 14:50:00,39.29,39.3,39.25,39.26,38400.0,30.461,30.4687,30.43,30.4377,38400.0
2013-03-07 14:55:00,39.27,39.31,39.26,39.29,28500.0,30.4455,30.4765,30.4377,30.461,28500.0
2013-03-07 15:00:00,39.3,39.3,39.27,39.28,40700.0,30.4687,30.4687,30.4455,30.4532,40700.0
2013-03-07 15:05:00,39.28,39.31,39.28,39.29,127300.0,30.4532,30.4765,30.4532,30.461,127300.0
2013-03-07 15:10:00,39.29,39.31,39.29,39.31,33400.0,30.461,30.4765,30.461,30.4765,33400.0
2013-03-07 15:15:00,39.31,39.32,39.28,39.31,30000.0,30.4765,30.4842,30.4532,30.4765,30000.0
2013-03-07 15:20:00,39.31,39.31,39.28,39.29,45200.0,30.4765,30.4765,30.4532,30.461,45200.0
2013-03-07 15:25:00,39.29,39.32,39.28,39.3,33900.0,30.461,30.4842,30.4532,30.4687,33900.0
2013-03-07 15:30:00,39.3,39.33,39.3,39.31,44700.0,30.4687,30.492,30.4687,30.4765,44700.0
2013-03-07 15:35:00,39.3,39.32,39.29,39.31,51300.0,30.4687,30.4842,30.461,30.4765,51300.0
2013-03-07 15:40:00,39.32,39.33,39.27,39.27,88000.0,30.4842,30.492,30.4455,30.4455,88000.0
2013-03-07 15:45:00,39.27,39.29,39.27,39.28,74000.0,30.4455,30.461,30.4455,30.4532,74000.0
2013-03-07 15:50:00,39.28,39.28,39.24,39.25,150400.0,30.4532,30.4532,30.4222,30.43,150400.0
2013-03-07 15:55:00,39.25,39.29,39.23,39.26,413300.0,30.43,30.461,30.4145,30.4377,413300.0
2013-03-08 09:30:00,39.43,39.53,39.42,39.52,71100.0,30.5695,30.647,30.5618,30.6393,71100.0
2013-03-08 09:35:00,39.5,39.5,39.45,39.47,88000.0,30.6238,30.6238,30.585,30.6005,88000.0
2013-03-08 09:40:00,39.46,39.46,39.41,39.42,75400.0,30.5928,30.5928,30.554,30.5618,75400.0
2013-03-08 09:45:00,39.42,39.42,39.39,39.42,50500.0,30.5618,30.5618,30.5385,30.5618,50500.0
2013-03-08 09:50:00,39.41,39.5,39.4,39.48,102700.0,30.554,30.6238,30.5463,30.6083,102700.0
2013-03-08 09:55:00,39.47,39.52,39.46,39.52,129400.0,30.6005,30.6393,30.5928,30.6393,129400.0
2013-03-08 10:00:00,39.52,39.52,39.44,39.5,109900.0,30.6393,30.6393,30.5773,30.6238,109900.0
2013-03-08 10:05:00,39.51,39.51,39.44,39.46,94800.0,30.6315,30.6315,30.5773,30.5928,94800.0
2013-03-08 10:10:00,39.46,39.46,39.39,39.4,124300.0,30.5928,30.5928,30.5385,30.5463,124300.0
2013-03-08 10:15:00,39.4,39.41,39.36,39.39,192000.0,30.5463,30.554,30.5152,30.5385,192000.0
2013-03-08 10:20:00,39.4,39.42,39.39,39.41,91700.0,30.5463,30.5618,30.5385,30.554,91700.0
2013-03-08 10:25:00,39.41,39.45,39.4,39.44,137500.0,30.554,30.585,30.5463,30.5773,137500.0
2013-03-08 10:30:00,39.44,39.45,39.41,39.44,34600.0,30.5773,30.585,30.554,30.5773,34600.0
2013-03-08 10:35:00,39.45,39.47,39.43,39.47,20200.0,30.585,30.6005,30.5695,30.6005,20200.0
2013-03-08 10:40:00,39.47,39.49,39.47,39.47,59300.0,30.6005,30.616,30.6005,30.6005,59300.0
2013-03-08 10:45:00,39.48,39.5,39.47,39.48,23800.0,30.6083,30.6238,30.6005,30.6083,23800.0
2013-03-08 10:50:00,39.48,39.49,39.43,39.44,45900.0,30.6083,30.616,30.5695,30.5773,45900.0
2013-03-08 10:55:00,39.45,39.47,39.44,39.47,30000.0,30.585,30.6005,30.5773,30.6005,30000.0
2013-03-08 11:00:00,39.47,39.48,39.44,39.48,94300.0,30.6005,30.6083,30.5773,30.6083,94300.0
2013-03-08 11:05:00,39.47,39.51,39.47,39.5,41600.0,30.6005,30.6315,30.6005,30.6238,41600.0
2013-03-08 11:10:00,39.5,39.51,39.48,39.48,27600.0,30.6238,30.6315,30.6083,30.6083,27600.0
2013-03-08 11:15:00,39.47,39.48,39.43,39.45,35400.0,30.6005,30.6083,30.5695,30.585,35400.0
2013-03-08 11:20:00,39.45,39.46,39.44,39.44,49100.0,30.585,30.5928,30.5773,30.5773,49100.0
2013-03-08 11:25:00,39.45,39.48,39.45,39.48,19900.0,30.585,30.6083,30.585,30.6083,19900.0
2013-03-08 11:30:00,39.49,39.51,39.47,39.51,49300.0,30.616,30.6315,30.6005,30.6315,49300.0
2013-03-08 11:35:00,39.5,39.52,39.5,39.51,88900.0,30.6238,30.6393,30.6238,30.6315,88900.0
2013-03-08 11:40:00,39.51,39.53,39.51,39.52,46400.0,30.6315,30.647,30.6315,30.6393,46400.0
2013-03-08 11:45:00,39.51,39.52,39.49,39.51,32000.0,30.6315,30.6393,30.616,30.6315,32000.0
2013-03-08 11:50:00,39.52,39.54,39.5,39.51,164300.0,30.6393,30.6548,30.6238,30.6315,164300.0
2013-03-08 11:55:00,39.51,39.55,39.51,39.55,135200.0,30.6315,30.6626,30.6315,30.6626,135200.0
2013-03-08 12:00:00,39.55,39.55,39.52,39.53,44000.0,30.6626,30.6626,30.6393,30.647,44000.0
2013-03-08 12:05:00,39.54,39.58,39.52,39.57,70100.0,30.6548,30.6858,30.6393,30.6781,70100.0
2013-03-08 12:10:00,39.57,39.57,39.48,39.53,689400.0,30.6781,30.6781,30.6083,30.647,689400.0
2013-03-08 12:15:00,39.53,39.56,39.52,39.52,11700.0,30.647,30.6703,30.6393,30.6393,11700.0
2013-03-08 12:20:00,39.53,39.55,39.53,39.54,12700.0,30.647,30.6626,30.647,30.6548,12700.0
2013-03-08 12:25:00,39.53,39.53,39.51,39.51,53200.0,30.647,30.647,30.6315,30.6315,53200.0
2013-03-08 12:30:00,39.51,39.52,39.49,39.49,56000.0,30.6315,30.6393,30.616,30.616,56000.0
2013-03-08 12:35:00,39.48,39.5,39.48,39.49,66900.0,30.6083,30.6238,30.6083,30.616,66900.0
2013-03-08 12:40:00,39.5,39.51,39.49,39.51,24000.0,30.6238,30.6315,30.616,30.6315,24000.0
2013-03-08 12:45:00,39.52,39.53,39.51,39.51,10800.0,30.6393,30.647,30.6315,30.6315,10800.0
2013-03-08 12:50:00,39.51,39.53,39.51,39.53,9400.0,30.6315,30.647,30.6315,30.647,9400.0
2013-03-08 12:55:00,39.54,39.54,39.53,39.54,11200.0,30.6548,30.6548,30.647,30.6548,11200.0
2013-03-08 13:00:00,39.54,39.54,39.53,39.54,11900.0,30.6548,30.6548,30.647,30.6548,11900.0
2013-03-08 13:05:00,39.53,39.53,39.51,39.52,43700.0,30.647,30.647,30.6315,30.6393,43700.0
2013-03-08 13:10:00,39.53,39.54,39.52,39.52,10000.0,30.647,30.6548,30.6393,30.6393,10000.0
2013-03-08 13:15:00,39.52,39.56,39.52,39.54,11200.0,30.6393,30.6703,30.6393,30.6548,11200.0
2013-03-08 13:20:00,39.53,39.55,39.53,39.55,17500.0,30.647,30.6626,30.647,30.6626,17500.0
2013-03-08 13:25:00,39.55,39.55,39.52,39.53,70300.0,30.6626,30.6626,30.6393,30.647,70300.0
2013-03-08 13:30:00,39.54,39.54,39.52,39.54,23800.0,30.6548,30.6548,30.6393,30.6548,23800.0
2013-03-08 13:35:00,39.55,39.6,39.55,39.6,41100.0,30.6626,30.7013,30.6626,30.7013,41100.0
2013-03-08 13:40:00,39.59,39.59,39.56,39.56,32800.0,30.6936,30.6936,30.6703,30.6703,32800.0
2013-03-08 13:45:00,39.56,39.58,39.55,39.58,29100.0,30.6703,30.6858,30.6626,30.6858,29100.0
2013-03-08 13:50:00,39.58,39.59,39.57,39.59,9800.0,30.6858,30.6936,30.6781,30.6936,9800.0
2013-03-08 13:55:00,39.58,39.6,39.58,39.59,10400.0,30.6858,30.7013,30.6858,30.6936,10400.0
2013-03-08 14:00:00,39.59,39.59,39.57,39.59,15300.0,30.6936,30.6936,30.6781,30.6936,15300.0
2013-03-08 14:05:00,39.58,39.58,39.55,39.56,16900.0,30.6858,30.6858,30.6626,30.6703,16900.0
2013-03-08 14:10:00,39.57,39.57,39.55,39.56,24800.0,30.6781,30.6781,30.6626,30.6703,24800.0
2013-03-08 14:15:00,39.55,39.57,39.55,39.55,16700.0,30.6626,30.6781,30.6626,30.6626,16700.0
2013-03-08 14:20:00,39.54,39.59,39.54,39.58,21600.0,30.6548,30.6936,30.6548,30.6858,21600.0
2013-03-08 14:25:00,39.59,39.6,39.58,39.6,10600.0,30.6936,30.7013,30.6858,30.7013,10600.0
2013-03-08 14:30:00,39.59,39.61,39.59,39.6,22100.0,30.6936,30.7091,30.6936,30.7013,22100.0
2013-03-08 14:35:00,39.6,39.61,39.58,39.6,23800.0,30.7013,30.7091,30.6858,30.7013,23800.0
2013-03-08 14:40:00,39.6,39.61,39.58,39.58,15000.0,30.7013,30.7091,30.6858,30.6858,15000.0
2013-03-08 14:45:00,39.59,39.6,39.57,39.57,14300.0,30.6936,30.7013,30.6781,30.6781,14300.0
2013-03-08 14:50:00,39.57,39.59,39.57,39.59,10400.0,30.6781,30.6936,30.6781,30.6936,10400.0
2013-03-08 14:55:00,39.58,39.6,39.57,39.6,19300.0,30.6858,30.7013,30.6781,30.7013,19300.0
2013-03-08 15:00:00,39.59,39.62,39.59,39.61,57600.0,30.6936,30.7168,30.6936,30.7091,57600.0
2013-03-08 15:05:00,39.62,39.62,39.59,39.62,39900.0,30.7168,30.7168,30.6936,30.7168,39900.0
2013-03-08 15:10:00,39.61,39.62,39.6,39.62,14200.0,30.7091,30.7168,30.7013,30.7168,14200.0
2013-03-08 15:15:00,39.62,39.64,39.62,39.63,74300.0,30.7168,30.7323,30.7168,30.7246,74300.0
2013-03-08 15:20:00,39.63,39.65,39.62,39.64,44500.0,30.7246,30.7401,30.7168,30.7323,44500.0
2013-03-08 15:25:00,39.64,39.64,39.59,39.59,49800.0,30.7323,30.7323,30.6936,30.6936,49800.0
2013-03-08 15:30:00,39.59,39.6,39.58,39.59,65700.0,30.6936,30.7013,30.6858,30.6936,65700.0
2013-03-08 15:35:00,39.59,39.6,39.57,39.6,82600.0,30.6936,30.7013,30.6781,30.7013,82600.0
2013-03-08 15:40:00,39.59,39.62,39.58,39.6,109500.0,30.6936,30.7168,30.6858,30.7013,109500.0
2013-03-08 15:45:00,39.61,39.63,39.61,39.62,111800.0,30.7091,30.7246,30.7091,30.7168,111800.0
2013-03-08 15:50:00,39.62,39.63,39.6,39.6,238700.0,30.7168,30.7246,30.7013,30.7013,238700.0
2013-03-08 15:55:00,39.6,39.62,39.56,39.59,591000.0,30.7013,30.7168,30.6703,30.6936,591000.0
2013-03-11 09:30:00,39.52,39.61,39.5,39.52,32700.0,30.6393,30.7091,30.6238,30.6393,32700.0
2013-03-11 09:35:00,39.51,39.56,39.46,39.56,83800.0,30.6315,30.6703,30.5928,30.6703,83800.0
2013-03-11 09:40:00,39.56,39.56,39.49,39.52,41000.0,30.6703,30.6703,30.616,30.6393,41000.0
2013-03-11 09:45:00,39.52,39.54,39.49,39.49,42700.0,30.6393,30.6548,30.616,30.616,42700.0
2013-03-11 09:50:00,39.48,39.52,39.48,39.5,56000.0,30.6083,30.6393,30.6083,30.6238,56000.0
2013-03-11 09:55:00,39.5,39.54,39.5,39.54,64000.0,30.6238,30.6548,30.6238,30.6548,64000.0
2013-03-11 10:00:00,39.54,39.55,39.52,39.53,23500.0,30.6548,30.6626,30.6393,30.647,23500.0
2013-03-11 10:05:00,39.53,39.54,39.52,39.54,14200.0,30.647,30.6548,30.6393,30.6548,14200.0
2013-03-11 10:10:00,39.54,39.54,39.52,39.53,43700.0,30.6548,30.6548,30.6393,30.647,43700.0
2013-03-11 10:15:00,39.53,39.55,39.52,39.55,27300.0,30.647,30.6626,30.6393,30.6626,27300.0
2013-03-11 10:20:00,39.55,39.55,39.53,39.53,23600.0,30.6626,30.6626,30.647,30.647,23600.0
2013-03-11 10:25:00,39.54,39.54,39.52,39.52,65300.0,30.6548,30.6548,30.6393,30.6393,65300.0
2013-03-11 10:30:00,39.52,39.6,39.52,39.6,55800.0,30.6393,30.7013,30.6393,30.7013,55800.0
2013-03-11 10:35:00,39.6,39.61,39.58,39.6,73800.0,30.7013,30.7091,30.6858,30.7013,73800.0
2013-03-11 10:40:00,39.59,39.6,39.57,39.58,151200.0,30.6936,30.7013,30.6781,30.6858,151200.0
2013-03-11 10:45:00,39.58,39.61,39.57,39.61,69000.0,30.6858,30.7091,30.6781,30.7091,69000.0
2013-03-11 10:50:00,39.61,39.61,39.5,39.51,635100.0,30.7091,30.7091,30.6238,30.6315,635100.0
2013-03-11 10:55:00,39.51,39.51,39.42,39.45,611900.0,30.6315,30.6315,30.5618,30.585,611900.0
2013-03-11 11:00:00,39.45,39.5,39.44,39.5,671400.0,30.585,30.6238,30.5773,30.6238,671400.0
2013-03-11 11:05:00,39.5,39.54,39.49,39.52,69600.0,30.6238,30.6548,30.616,30.6393,69600.0
2013-03-11 11:10:00,39.52,39.56,39.52,39.54,56700.0,30.6393,30.6703,30.6393,30.6548,56700.0
2013-03-11 11:15:00,39.54,39.57,39.54,39.57,29500.0,30.6548,30.6781,30.6548,30.6781,29500.0
2013-03-11 11:20:00,39.56,39.56,39.53,39.55,54800.0,30.6703,30.6703,30.647,30.6626,54800.0
2013-03-11 11:25:00,39.54,39.57,39.53,39.56,38600.0,30.6548,30.6781,30.647,30.6703,38600.0
2013-03-11 11:30:00,39.55,39.56,39.53,39.53,51000.0,30.6626,30.6703,30.647,30.647,51000.0
2013-03-11 11:35:00,39.53,39.55,39.53,39.54,20600.0,30.647,30.6626,30.647,30.6548,20600.0
2013-03-11 11:40:00,39.54,39.57,39.54,39.55,48500.0,30.6548,30.6781,30.6548,30.6626,48500.0
2013-03-11 11:45:00,39.56,39.58,39.56,39.58,20500.0,30.6703,30.6858,30.6703,30.6858,20500.0
2013-03-11 11:50:00,39.58,39.6,39.58,39.59,54300.0,30.6858,30.7013,30.6858,30.6936,54300.0
2013-03-11 11:55:00,39.6,39.61,39.58,39.61,57000.0,30.7013,30.7091,30.6858,30.7091,57000.0
2013-03-11 12:00:00,39.61,39.65,39.61,39.64,92100.0,30.7091,30.7401,30.7091,30.7323,92100.0
2013-03-11 12:05:00,39.63,39.66,39.63,39.64,36400.0,30.7246,30.7478,30.7246,30.7323,36400.0
2013-03-11 12:10:00,39.64,39.66,39.64,39.66,32800.0,30.7323,30.7478,30.7323,30.7478,32800.0
2013-03-11 12:15:00,39.65,39.65,39.63,39.65,13100.0,30.7401,30.7401,30.7246,30.7401,13100.0
2013-03-11 12:20:00,39.65,39.66,39.64,39.64,43100.0,30.7401,30.7478,30.7323,30.7323,43100.0
2013-03-11 12:25:00,39.64,39.65,39.64,39.64,17300.0,30.7323,30.7401,30.7323,30.7323,17300.0
2013-03-11 12:30:00,39.63,39.63,39.6,39.61,80700.0,30.7246,30.7246,30.7013,30.7091,80700.0
2013-03-11 12:35:00,39.6,39.62,39.6,39.61,30500.0,30.7013,30.7168,30.7013,30.7091,30500.0
2013-03-11 12:40:00,39.61,39.63,39.61,39.61,29000.0,30.7091,30.7246,30.7091,30.7091,29000.0
2013-03-11 12:45:00,39.61,39.64,39.61,39.64,13500.0,30.7091,30.7323,30.7091,30.7323,13500.0
2013-03-11 12:50:00,39.64,39.64,39.63,39.64,19600.0,30.7323,30.7323,30.7246,30.7323,19600.0
2013-03-11 12:55:00,39.64,39.68,39.63,39.68,170900.0,30.7323,30.7633,30.7246,30.7633,170900.0
2013-03-11 13:00:00,39.68,39.69,39.68,39.69,57300.0,30.7633,30.7711,30.7633,30.7711,57300.0
2013-03-11 13:05:00,39.69,39.7,39.67,39.69,24700.0,30.7711,30.7788,30.7556,30.7711,24700.0
2013-03-11 13:10:00,39.69,39.72,39.68,39.7,266600.0,30.7711,30.7944,30.7633,30.7788,266600.0
2013-03-11 13:15:00,39.71,39.72,39.69,39.7,156000.0,30.7866,30.7944,30.7711,30.7788,156000.0
2013-03-11 13:20:00,39.7,39.72,39.69,39.72,40900.0,30.7788,30.7944,30.7711,30.7944,40900.0
2013-03-11 13:25:00,39.72,39.74,39.72,39.72,43800.0,30.7944,30.8099,30.7944,30.7944,43800.0
2013-03-11 13:30:00,39.73,39.74,39.72,39.72,27500.0,30.8021,30.8099,30.7944,30.7944,27500.0
2013-03-11 13:35:00,39.72,39.73,39.71,39.71,36800.0,30.7944,30.8021,30.7866,30.7866,36800.0
2013-03-11 13:40:00,39.72,39.72,39.7,39.71,17200.0,30.7944,30.7944,30.7788,30.7866,17200.0
2013-03-11 13:45:00,39.71,39.72,39.71,39.71,4500.0,30.7866,30.7944,30.7866,30.7866,4500.0
2013-03-11 13:50:00,39.72,39.72,39.71,39.72,14300.0,30.7944,30.7944,30.7866,30.7944,14300.0
2013-03-11 13:55:00,39.72,39.74,39.72,39.73,19600.0,30.7944,30.8099,30.7944,30.8021,19600.0
2013-03-11 14:00:00,39.74,39.75,39.71,39.75,38600.0,30.8099,30.8176,30.7866,30.8176,38600.0
2013-03-11 14:05:00,39.75,39.77,39.74,39.77,43700.0,30.8176,30.8331,30.8099,30.8331,43700.0
2013-03-11 14:10:00,39.77,39.78,39.76,39.77,13800.0,30.8331,30.8409,30.8254,30.8331,13800.0
2013-03-11 14:15:00,39.77,39.78,39.77,39.78,18500.0,30.8331,30.8409,30.8331,30.8409,18500.0
2013-03-11 14:20:00,39.78,39.81,39.76,39.8,246500.0,30.8409,30.8641,30.8254,30.8564,246500.0
2013-03-11 14:25:00,39.81,39.82,39.8,39.81,27700.0,30.8641,30.8719,30.8564,30.8641,27700.0
2013-03-11 14:30:00,39.8,39.8,39.74,39.75,46700.0,30.8564,30.8564,30.8099,30.8176,46700.0
2013-03-11 14:35:00,39.76,39.78,39.75,39.77,40200.0,30.8254,30.8409,30.8176,30.8331,40200.0
2013-03-11 14:40:00,39.77,39.8,39.77,39.78,37700.0,30.8331,30.8564,30.8331,30.8409,37700.0
2013-03-11 14:45:00,39.77,39.85,39.77,39.83,583100.0,30.8331,30.8951,30.8331,30.8796,583100.0
2013-03-11 14:50:00,39.82,39.83,39.81,39.81,33100.0,30.8719,30.8796,30.8641,30.8641,33100.0
2013-03-11 14:55:00,39.81,39.81,39.79,39.79,24400.0,30.8641,30.8641,30.8486,30.8486,24400.0
2013-03-11 15:00:00,39.79,39.8,39.77,39.77,53900.0,30.8486,30.8564,30.8331,30.8331,53900.0
2013-03-11 15:05:00,39.78,39.78,39.76,39.76,36800.0,30.8409,30.8409,30.8254,30.8254,36800.0
2013-03-11 15:10:00,39.76,39.77,39.74,39.75,42500.0,30.8254,30.8331,30.8099,30.8176,42500.0
2013-03-11 15:15:00,39.75,39.77,39.75,39.77,23800.0,30.8176,30.8331,30.8176,30.8331,23800.0
2013-03-11 15:20:00,39.77,39.78,39.76,39.76,119600.0,30.8331,30.8409,30.8254,30.8254,119600.0
2013-03-11 15:25:00,39.77,39.77,39.74,39.75,133900.0,30.8331,30.8331,30.8099,30.8176,133900.0
2013-03-11 15:30:00,39.74,39.77,39.74,39.75,67300.0,30.8099,30.8331,30.8099,30.8176,67300.0
2013-03-11 15:35:00,39.75,39.75,39.71,39.71,115000.0,30.8176,30.8176,30.7866,30.7866,115000.0
2013-03-11 15:40:00,39.71,39.75,39.71,39.75,390600.0,30.7866,30.8176,30.7866,30.8176,390600.0
2013-03-11 15:45:00,39.75,39.76,39.74,39.75,183000.0,30.8176,30.8254,30.8099,30.8176,183000.0
2013-03-11 15:50:00,39.76,39.78,39.75,39.78,181300.0,30.8254,30.8409,30.8176,30.8409,181300.0
2013-03-11 15:55:00,39.77,39.79,39.75,39.78,351400.0,30.8331,30.8486,30.8176,30.8409,351400.0
2013-03-12 09:30:00,39.82,39.82,39.78,39.78,42300.0,30.8719,30.8719,30.8409,30.8409,42300.0
2013-03-12 09:35:00,39.78,39.79,39.72,39.76,95600.0,30.8409,30.8486,30.7944,30.8254,95600.0
2013-03-12 09:40:00,39.77,39.83,39.76,39.83,81400.0,30.8331,30.8796,30.8254,30.8796,81400.0
2013-03-12 09:45:00,39.83,39.83,39.77,39.79,116100.0,30.8796,30.8796,30.8331,30.8486,116100.0
2013-03-12 09:50:00,39.8,39.82,39.79,39.82,66200.0,30.8564,30.8719,30.8486,30.8719,66200.0
2013-03-12 09:55:00,39.82,39.89,39.81,39.89,115400.0,30.8719,30.9262,30.8641,30.9262,115400.0
2013-03-12 10:00:00,39.9,39.98,39.9,39.96,190300.0,30.9339,30.9959,30.9339,30.9804,190300.0
2013-03-12 10:05:00,39.96,39.97,39.95,39.96,67400.0,30.9804,30.9882,30.9727,30.9804,67400.0
2013-03-12 10:10:00,39.96,39.97,39.94,39.95,66800.0,30.9804,30.9882,30.9649,30.9727,66800.0
2013-03-12 10:15:00,39.95,39.96,39.93,39.94,397800.0,30.9727,30.9804,30.9572,30.9649,397800.0
2013-03-12 10:20:00,39.93,39.98,39.92,39.98,46000.0,30.9572,30.9959,30.9494,30.9959,46000.0
2013-03-12 10:25:00,39.98,40.03,39.98,40.02,226800.0,30.9959,31.0347,30.9959,31.0269,226800.0
2013-03-12 10:30:00,40.03,40.04,39.96,39.96,52700.0,31.0347,31.0424,30.9804,30.9804,52700.0
2013-03-12 10:35:00,39.96,39.97,39.91,39.93,73800.0,30.9804,30.9882,30.9417,30.9572,73800.0
2013-03-12 10:40:00,39.92,39.93,39.9,39.91,50200.0,30.9494,30.9572,30.9339,30.9417,50200.0
2013-03-12 10:45:00,39.92,39.93,39.89,39.89,63000.0,30.9494,30.9572,30.9262,30.9262,63000.0
2013-03-12 10:50:00,39.9,39.93,39.9,39.91,35000.0,30.9339,30.9572,30.9339,30.9417,35000.0
2013-03-12 10:55:00,39.9,39.91,39.88,39.89,29300.0,30.9339,30.9417,30.9184,30.9262,29300.0
2013-03-12 11:00:00,39.9,39.9,39.86,39.86,51200.0,30.9339,30.9339,30.9029,30.9029,51200.0
2013-03-12 11:05:00,39.86,39.88,39.82,39.82,74900.0,30.9029,30.9184,30.8719,30.8719,74900.0
2013-03-12 11:10:00,39.82,39.85,39.82,39.83,49900.0,30.8719,30.8951,30.8719,30.8796,49900.0
2013-03-12 11:15:00,39.84,39.85,39.82,39.83,33900.0,30.8874,30.8951,30.8719,30.8796,33900.0
2013-03-12 11:20:00,39.81,39.82,39.79,39.79,59400.0,30.8641,30.8719,30.8486,30.8486,59400.0
2013-03-12 11:25:00,39.8,39.82,39.77,39.77,75600.0,30.8564,30.8719,30.8331,30.8331,75600.0
2013-03-12 11:30:00,39.76,39.79,39.74,39.78,33200.0,30.8254,30.8486,30.8099,30.8409,33200.0
2013-03-12 11:35:00,39.78,39.78,39.76,39.76,28300.0,30.8409,30.8409,30.8254,30.8254,28300.0
2013-03-12 11:40:00,39.76,39.79,39.76,39.77,217700.0,30.8254,30.8486,30.8254,30.8331,217700.0
2013-03-12 11:45:00,39.78,39.8,39.74,39.8,52000.0,30.8409,30.8564,30.8099,30.8564,52000.0
2013-03-12 11:50:00,39.81,39.86,39.81,39.84,40700.0,30.8641,30.9029,30.8641,30.8874,40700.0
2013-03-12 11:55:00,39.83,39.88,39.83,39.86,67800.0,30.8796,30.9184,30.8796,30.9029,67800.0
2013-03-12 12:00:00,39.86,39.86,39.84,39.85,28100.0,30.9029,30.9029,30.8874,30.8951,28100.0
2013-03-12 12:05:00,39.85,39.88,39.81,39.86,65400.0,30.8951,30.9184,30.8641,30.9029,65400.0
2013-03-12 12:10:00,39.86,39.87,39.84,39.85,26000.0,30.9029,30.9106,30.8874,30.8951,26000.0
2013-03-12 12:15:00,39.86,39.88,39.86,39.86,41400.0,30.9029,30.9184,30.9029,30.9029,41400.0
2013-03-12 12:20:00,39.86,39.87,39.85,39.85,248000.0,30.9029,30.9106,30.8951,30.8951,248000.0
2013-03-12 12:25:00,39.86,39.86,39.8,39.83,26000.0,30.9029,30.9029,30.8564,30.8796,26000.0
2013-03-12 12:30:00,39.83,39.85,39.83,39.85,22200.0,30.8796,30.8951,30.8796,30.8951,22200.0
2013-03-12 12:35:00,39.84,39.84,39.83,39.83,50800.0,30.8874,30.8874,30.8796,30.8796,50800.0
2013-03-12 12:40:00,39.83,39.84,39.81,39.84,23100.0,30.8796,30.8874,30.8641,30.8874,23100.0
2013-03-12 12:45:00,39.85,39.86,39.82,39.86,62400.0,30.8951,30.9029,30.8719,30.9029,62400.0
2013-03-12 12:50:00,39.83,39.87,39.83,39.87,39000.0,30.8796,30.9106,30.8796,30.9106,39000.0
2013-03-12 12:55:00,39.87,39.88,39.86,39.86,10900.0,30.9106,30.9184,30.9029,30.9029,10900.0
2013-03-12 13:00:00,39.86,39.86,39.84,39.84,7800.0,30.9029,30.9029,30.8874,30.8874,7800.0
2013-03-12 13:05:00,39.84,39.85,39.83,39.85,18900.0,30.8874,30.8951,30.8796,30.8951,18900.0
2013-03-12 13:10:00,39.84,39.88,39.83,39.86,23200.0,30.8874,30.9184,30.8796,30.9029,23200.0
2013-03-12 13:15:00,39.86,39.86,39.85,39.86,15100.0,30.9029,30.9029,30.8951,30.9029,15100.0
2013-03-12 13:20:00,39.86,39.86,39.84,39.86,153800.0,30.9029,30.9029,30.8874,30.9029,153800.0
2013-03-12 13:25:00,39.85,39.86,39.84,39.85,28500.0,30.8951,30.9029,30.8874,30.8951,28500.0
2013-03-12 13:30:00,39.84,39.87,39.83,39.86,29700.0,30.8874,30.9106,30.8796,30.9029,29700.0
2013-03-12 13:35:00,39.86,39.87,39.85,39.86,24000.0,30.9029,30.9106,30.8951,30.9029,24000.0
2013-03-12 13:40:00,39.86,39.88,39.85,39.87,42800.0,30.9029,30.9184,30.8951,30.9106,42800.0
2013-03-12 13:45:00,39.88,39.88,39.83,39.83,23000.0,30.9184,30.9184,30.8796,30.8796,23000.0
2013-03-12 13:50:00,39.84,39.84,39.79,39.8,27400.0,30.8874,30.8874,30.8486,30.8564,27400.0
2013-03-12 13:55:00,39.8,39.82,39.8,39.8,11600.0,30.8564,30.8719,30.8564,30.8564,11600.0
2013-03-12 14:00:00,39.81,39.83,39.81,39.82,37600.0,30.8641,30.8796,30.8641,30.8719,37600.0
2013-03-12 14:05:00,39.82,39.82,39.77,39.78,44500.0,30.8719,30.8719,30.8331,30.8409,44500.0
2013-03-12 14:10:00,39.77,39.78,39.73,39.78,68900.0,30.8331,30.8409,30.8021,30.8409,68900.0
2013-03-12 14:15:00,39.77,39.79,39.75,39.78,26100.0,30.8331,30.8486,30.8176,30.8409,26100.0
2013-03-12 14:20:00,39.78,39.79,39.76,39.77,25800.0,30.8409,30.8486,30.8254,30.8331,25800.0
2013-03-12 14:25:00,39.77,39.78,39.76,39.77,73400.0,30.8331,30.8409,30.8254,30.8331,73400.0
2013-03-12 14:30:00,39.78,39.8,39.77,39.78,37500.0,30.8409,30.8564,30.8331,30.8409,37500.0
2013-03-12 14:35:00,39.78,39.8,39.78,39.8,35400.0,30.8409,30.8564,30.8409,30.8564,35400.0
2013-03-12 14:40:00,39.79,39.82,39.79,39.82,15600.0,30.8486,30.8719,30.8486,30.8719,15600.0
2013-03-12 14:45:00,39.82,39.83,39.8,39.81,27000.0,30.8719,30.8796,30.8564,30.8641,27000.0
2013-03-12 14:50:00,39.81,39.82,39.8,39.81,15300.0,30.8641,30.8719,30.8564,30.8641,15300.0
2013-03-12 14:55:00,39.81,39.83,39.79,39.79,70700.0,30.8641,30.8796,30.8486,30.8486,70700.0
2013-03-12 15:00:00,39.79,39.82,39.79,39.82,32100.0,30.8486,30.8719,30.8486,30.8719,32100.0
2013-03-12 15:05:00,39.82,39.82,39.8,39.81,48500.0,30.8719,30.8719,30.8564,30.8641,48500.0
2013-03-12 15:10:00,39.81,39.86,39.81,39.85,75200.0,30.8641,30.9029,30.8641,30.8951,75200.0
2013-03-12 15:15:00,39.85,39.86,39.83,39.84,60900.0,30.8951,30.9029,30.8796,30.8874,60900.0
2013-03-12 15:20:00,39.84,39.87,39.84,39.86,76500.0,30.8874,30.9106,30.8874,30.9029,76500.0
2013-03-12 15:25:00,39.87,39.88,39.84,39.86,147200.0,30.9106,30.9184,30.8874,30.9029,147200.0
2013-03-12 15:30:00,39.85,39.86,39.84,39.85,43100.0,30.8951,30.9029,30.8874,30.8951,43100.0
2013-03-12 15:35:00,39.84,39.87,39.84,39.87,176000.0,30.8874,30.9106,30.8874,30.9106,176000.0
2013-03-12 15:40:00,39.86,39.87,39.83,39.84,88600.0,30.9029,30.9106,30.8796,30.8874,88600.0
2013-03-12 15:45:00,39.83,39.84,39.81,39.82,197000.0,30.8796,30.8874,30.8641,30.8719,197000.0
2013-03-12 15:50:00,39.82,39.83,39.8,39.83,102100.0,30.8719,30.8796,30.8564,30.8796,102100.0
2013-03-12 15:55:00,39.83,39.84,39.81,39.83,435100.0,30.8796,30.8874,30.8641,30.8796,435100.0
2013-03-13 09:30:00,39.8,39.86,39.79,39.85,33500.0,30.8564,30.9029,30.8486,30.8951,33500.0
2013-03-13 09:35:00,39.84,39.87,39.81,39.83,88100.0,30.8874,30.9106,30.8641,30.8796,88100.0
2013-03-13 09:40:00,39.82,39.82,39.69,39.71,322600.0,30.8719,30.8719,30.7711,30.7866,322600.0
2013-03-13 09:45:00,39.71,39.72,39.67,39.7,318200.0,30.7866,30.7944,30.7556,30.7788,318200.0
2013-03-13 09:50:00,39.7,39.7,39.65,39.66,96200.0,30.7788,30.7788,30.7401,30.7478,96200.0
2013-03-13 09:55:00,39.67,39.74,39.64,39.74,143200.0,30.7556,30.8099,30.7323,30.8099,143200.0
2013-03-13 10:00:00,39.74,39.74,39.66,39.69,98600.0,30.8099,30.8099,30.7478,30.7711,98600.0
2013-03-13 10:05:00,39.69,39.71,39.67,39.68,134300.0,30.7711,30.7866,30.7556,30.7633,134300.0
2013-03-13 10:10:00,39.68,39.73,39.66,39.7,193800.0,30.7633,30.8021,30.7478,30.7788,193800.0
2013-03-13 10:15:00,39.71,39.71,39.67,39.69,94000.0,30.7866,30.7866,30.7556,30.7711,94000.0
2013-03-13 10:20:00,39.7,39.7,39.67,39.69,38400.0,30.7788,30.7788,30.7556,30.7711,38400.0
2013-03-13 10:25:00,39.68,39.7,39.67,39.7,127400.0,30.7633,30.7788,30.7556,30.7788,127400.0
2013-03-13 10:30:00,39.69,39.7,39.66,39.66,28900.0,30.7711,30.7788,30.7478,30.7478,28900.0
2013-03-13 10:35:00,39.66,39.69,39.65,39.69,51600.0,30.7478,30.7711,30.7401,30.7711,51600.0
2013-03-13 10:40:00,39.69,39.74,39.69,39.73,39800.0,30.7711,30.8099,30.7711,30.8021,39800.0
2013-03-13 10:45:00,39.73,39.73,39.71,39.73,31100.0,30.8021,30.8021,30.7866,30.8021,31100.0
2013-03-13 10:50:00,39.73,39.74,39.73,39.74,38700.0,30.8021,30.8099,30.8021,30.8099,38700.0
2013-03-13 10:55:00,39.75,39.77,39.74,39.76,26400.0,30.8176,30.8331,30.8099,30.8254,26400.0
2013-03-13 11:00:00,39.77,39.79,39.76,39.79,44800.0,30.8331,30.8486,30.8254,30.8486,44800.0
2013-03-13 11:05:00,39.79,39.79,39.76,39.77,27100.0,30.8486,30.8486,30.8254,30.8331,27100.0
2013-03-13 11:10:00,39.77,39.79,39.76,39.79,32200.0,30.8331,30.8486,30.8254,30.8486,32200.0
2013-03-13 11:15:00,39.79,39.81,39.79,39.8,49800.0,30.8486,30.8641,30.8486,30.8564,49800.0
2013-03-13 11:20:00,39.8,39.81,39.78,39.8,23200.0,30.8564,30.8641,30.8409,30.8564,23200.0
2013-03-13 11:25:00,39.8,39.81,39.78,39.78,20300.0,30.8564,30.8641,30.8409,30.8409,20300.0
2013-03-13 11:30:00,39.78,39.78,39.76,39.76,41600.0,30.8409,30.8409,30.8254,30.8254,41600.0
2013-03-13 11:35:00,39.76,39.77,39.75,39.75,14900.0,30.8254,30.8331,30.8176,30.8176,14900.0
2013-03-13 11:40:00,39.74,39.75,39.72,39.72,23500.0,30.8099,30.8176,30.7944,30.7944,23500.0
2013-03-13 11:45:00,39.73,39.73,39.72,39.73,63100.0,30.8021,30.8021,30.7944,30.8021,63100.0
2013-03-13 11:50:00,39.72,39.74,39.72,39.73,47100.0,30.7944,30.8099,30.7944,30.8021,47100.0
2013-03-13 11:55:00,39.73,39.73,39.71,39.72,23000.0,30.8021,30.8021,30.7866,30.7944,23000.0
2013-03-13 12:00:00,39.72,39.74,39.72,39.73,56200.0,30.7944,30.8099,30.7944,30.8021,56200.0
2013-03-13 12:05:00,39.73,39.76,39.72,39.75,108800.0,30.8021,30.8254,30.7944,30.8176,108800.0
2013-03-13 12:10:00,39.75,39.76,39.74,39.75,162100.0,30.8176,30.8254,30.8099,30.8176,162100.0
2013-03-13 12:15:00,39.74,39.76,39.74,39.75,165900.0,30.8099,30.8254,30.8099,30.8176,165900.0
2013-03-13 12:20:00,39.76,39.79,39.76,39.79,18300.0,30.8254,30.8486,30.8254,30.8486,18300.0
2013-03-13 12:25:00,39.79,39.8,39.79,39.79,41100.0,30.8486,30.8564,30.8486,30.8486,41100.0
2013-03-13 12:30:00,39.79,39.8,39.78,39.79,24500.0,30.8486,30.8564,30.8409,30.8486,24500.0
2013-03-13 12:35:00,39.8,39.84,39.8,39.83,73200.0,30.8564,30.8874,30.8564,30.8796,73200.0
2013-03-13 12:40:00,39.83,39.84,39.82,39.83,35500.0,30.8796,30.8874,30.8719,30.8796,35500.0
2013-03-13 12:45:00,39.82,39.83,39.79,39.81,23000.0,30.8719,30.8796,30.8486,30.8641,23000.0
2013-03-13 12:50:00,39.81,39.83,39.81,39.83,25500.0,30.8641,30.8796,30.8641,30.8796,25500.0
2013-03-13 12:55:00,39.82,39.83,39.81,39.82,14300.0,30.8719,30.8796,30.8641,30.8719,14300.0
2013-03-13 13:00:00,39.82,39.83,39.8,39.8,27400.0,30.8719,30.8796,30.8564,30.8564,27400.0
2013-03-13 13:05:00,39.8,39.82,39.8,39.81,19700.0,30.8564,30.8719,30.8564,30.8641,19700.0
2013-03-13 13:10:00,39.8,39.82,39.8,39.82,24300.0,30.8564,30.8719,30.8564,30.8719,24300.0
2013-03-13 13:15:00,39.81,39.83,39.8,39.8,21000.0,30.8641,30.8796,30.8564,30.8564,21000.0
2013-03-13 13:20:00,39.8,39.8,39.78,39.78,96600.0,30.8564,30.8564,30.8409,30.8409,96600.0
2013-03-13 13:25:00,39.78,39.82,39.78,39.8,212000.0,30.8409,30.8719,30.8409,30.8564,212000.0
2013-03-13 13:30:00,39.8,39.8,39.79,39.8,13900.0,30.8564,30.8564,30.8486,30.8564,13900.0
2013-03-13 13:35:00,39.8,39.81,39.8,39.8,26800.0,30.8564,30.8641,30.8564,30.8564,26800.0
2013-03-13 13:40:00,39.8,39.86,39.8,39.84,31300.0,30.8564,30.9029,30.8564,30.8874,31300.0
2013-03-13 13:45:00,39.85,39.87,39.85,39.87,40400.0,30.8951,30.9106,30.8951,30.9106,40400.0
2013-03-13 13:50:00,39.87,39.87,39.84,39.85,29500.0,30.9106,30.9106,30.8874,30.8951,29500.0
2013-03-13 13:55:00,39.84,39.85,39.82,39.83,38200.0,30.8874,30.8951,30.8719,30.8796,38200.0
2013-03-13 14:00:00,39.84,39.84,39.82,39.82,9800.0,30.8874,30.8874,30.8719,30.8719,9800.0
2013-03-13 14:05:00,39.82,39.85,39.82,39.84,20600.0,30.8719,30.8951,30.8719,30.8874,20600.0
2013-03-13 14:10:00,39.84,39.84,39.82,39.83,10800.0,30.8874,30.8874,30.8719,30.8796,10800.0
2013-03-13 14:15:00,39.83,39.84,39.81,39.81,14900.0,30.8796,30.8874,30.8641,30.8641,14900.0
2013-03-13 14:20:00,39.82,39.82,39.77,39.79,25100.0,30.8719,30.8719,30.8331,30.8486,25100.0
2013-03-13 14:25:00,39.8,39.83,39.79,39.8,93400.0,30.8564,30.8796,30.8486,30.8564,93400.0
2013-03-13 14:30:00,39.81,39.82,39.79,39.79,13000.0,30.8641,30.8719,30.8486,30.8486,13000.0
2013-03-13 14:35:00,39.79,39.8,39.77,39.77,35900.0,30.8486,30.8564,30.8331,30.8331,35900.0
2013-03-13 14:40:00,39.77,39.77,39.75,39.75,14900.0,30.8331,30.8331,30.8176,30.8176,14900.0
2013-03-13 14:45:00,39.75,39.76,39.74,39.74,12200.0,30.8176,30.8254,30.8099,30.8099,12200.0
2013-03-13 14:50:00,39.75,39.76,39.74,39.75,34800.0,30.8176,30.8254,30.8099,30.8176,34800.0
2013-03-13 14:55:00,39.75,39.75,39.73,39.74,42900.0,30.8176,30.8176,30.8021,30.8099,42900.0
2013-03-13 15:00:00,39.74,39.76,39.74,39.75,57000.0,30.8099,30.8254,30.8099,30.8176,57000.0
2013-03-13 15:05:00,39.75,39.75,39.69,39.69,44600.0,30.8176,30.8176,30.7711,30.7711,44600.0
2013-03-13 15:10:00,39.69,39.72,39.68,39.68,61100.0,30.7711,30.7944,30.7633,30.7633,61100.0
2013-03-13 15:15:00,39.69,39.7,39.68,39.69,40700.0,30.7711,30.7788,30.7633,30.7711,40700.0
2013-03-13 15:20:00,39.69,39.7,39.69,39.7,39200.0,30.7711,30.7788,30.7711,30.7788,39200.0
2013-03-13 15:25:00,39.7,39.72,39.69,39.72,33700.0,30.7788,30.7944,30.7711,30.7944,33700.0
2013-03-13 15:30:00,39.72,39.75,39.72,39.73,94300.0,30.7944,30.8176,30.7944,30.8021,94300.0
2013-03-13 15:35:00,39.73,39.75,39.73,39.74,23300.0,30.8021,30.8176,30.8021,30.8099,23300.0
2013-03-13 15:40:00,39.74,39.75,39.71,39.74,71500.0,30.8099,30.8176,30.7866,30.8099,71500.0
2013-03-13 15:45:00,39.73,39.75,39.73,39.75,75700.0,30.8021,30.8176,30.8021,30.8176,75700.0
2013-03-13 15:50:00,39.75,39.77,39.74,39.75,418900.0,30.8176,30.8331,30.8099,30.8176,418900.0
2013-03-13 15:55:00,39.75,39.76,39.71,39.74,459800.0,30.8176,30.8254,30.7866,30.8099,459800.0
2013-03-14 09:30:00,39.86,39.87,39.8,39.83,55900.0,30.9029,30.9106,30.8564,30.8796,55900.0
2013-03-14 09:35:00,39.84,39.87,39.82,39.83,117800.0,30.8874,30.9106,30.8719,30.8796,117800.0
2013-03-14 09:40:00,39.84,39.88,39.77,39.82,104600.0,30.8874,30.9184,30.8331,30.8719,104600.0
2013-03-14 09:45:00,39.83,39.87,39.83,39.86,104800.0,30.8796,30.9106,30.8796,30.9029,104800.0
2013-03-14 09:50:00,39.86,39.94,39.86,39.89,703900.0,30.9029,30.9649,30.9029,30.9262,703900.0
2013-03-14 09:55:00,39.89,39.91,39.86,39.87,73200.0,30.9262,30.9417,30.9029,30.9106,73200.0
2013-03-14 10:00:00,39.88,39.9,39.86,39.86,140600.0,30.9184,30.9339,30.9029,30.9029,140600.0
2013-03-14 10:05:00,39.86,39.87,39.85,39.85,58300.0,30.9029,30.9106,30.8951,30.8951,58300.0
2013-03-14 10:10:00,39.84,39.85,39.83,39.83,23300.0,30.8874,30.8951,30.8796,30.8796,23300.0
2013-03-14 10:15:00,39.83,39.84,39.8,39.82,49700.0,30.8796,30.8874,30.8564,30.8719,49700.0
2013-03-14 10:20:00,39.81,39.81,39.79,39.81,53800.0,30.8641,30.8641,30.8486,30.8641,53800.0
2013-03-14 10:25:00,39.82,39.84,39.82,39.83,16900.0,30.8719,30.8874,30.8719,30.8796,16900.0
2013-03-14 10:30:00,39.83,39.84,39.8,39.82,33700.0,30.8796,30.8874,30.8564,30.8719,33700.0
2013-03-14 10:35:00,39.83,39.84,39.8,39.81,15700.0,30.8796,30.8874,30.8564,30.8641,15700.0
2013-03-14 10:40:00,39.82,39.84,39.81,39.84,41200.0,30.8719,30.8874,30.8641,30.8874,41200.0
2013-03-14 10:45:00,39.84,39.86,39.84,39.85,3800.0,30.8874,30.9029,30.8874,30.8951,3800.0
2013-03-14 10:50:00,39.86,39.86,39.84,39.86,24000.0,30.9029,30.9029,30.8874,30.9029,24000.0
2013-03-14 10:55:00,39.87,39.87,39.84,39.85,29100.0,30.9106,30.9106,30.8874,30.8951,29100.0
2013-03-14 11:00:00,39.85,39.87,39.85,39.85,21700.0,30.8951,30.9106,30.8951,30.8951,21700.0
2013-03-14 11:05:00,39.84,39.85,39.82,39.82,20600.0,30.8874,30.8951,30.8719,30.8719,20600.0
2013-03-14 11:10:00,39.83,39.84,39.82,39.82,27500.0,30.8796,30.8874,30.8719,30.8719,27500.0
2013-03-14 11:15:00,39.83,39.85,39.83,39.84,11400.0,30.8796,30.8951,30.8796,30.8874,11400.0
2013-03-14 11:20:00,39.84,39.84,39.82,39.83,58700.0,30.8874,30.8874,30.8719,30.8796,58700.0
2013-03-14 11:25:00,39.82,39.82,39.8,39.8,34800.0,30.8719,30.8719,30.8564,30.8564,34800.0
2013-03-14 11:30:00,39.8,39.83,39.8,39.82,21500.0,30.8564,30.8796,30.8564,30.8719,21500.0
2013-03-14 11:35:00,39.82,39.85,39.82,39.85,57300.0,30.8719,30.8951,30.8719,30.8951,57300.0
2013-03-14 11:40:00,39.85,39.87,39.84,39.86,43800.0,30.8951,30.9106,30.8874,30.9029,43800.0
2013-03-14 11:45:00,39.86,39.88,39.86,39.88,19600.0,30.9029,30.9184,30.9029,30.9184,19600.0
2013-03-14 11:50:00,39.88,39.88,39.85,39.87,9800.0,30.9184,30.9184,30.8951,30.9106,9800.0
2013-03-14 11:55:00,39.87,39.9,39.87,39.89,23400.0,30.9106,30.9339,30.9106,30.9262,23400.0
2013-03-14 12:00:00,39.9,39.91,39.9,39.9,13800.0,30.9339,30.9417,30.9339,30.9339,13800.0
2013-03-14 12:05:00,39.91,39.92,39.9,39.91,48500.0,30.9417,30.9494,30.9339,30.9417,48500.0
2013-03-14 12:10:00,39.91,39.92,39.9,39.91,22100.0,30.9417,30.9494,30.9339,30.9417,22100.0
2013-03-14 12:15:00,39.91,39.93,39.9,39.93,16100.0,30.9417,30.9572,30.9339,30.9572,16100.0
2013-03-14 12:20:00,39.92,39.93,39.89,39.89,35200.0,30.9494,30.9572,30.9262,30.9262,35200.0
2013-03-14 12:25:00,39.89,39.91,39.88,39.91,19200.0,30.9262,30.9417,30.9184,30.9417,19200.0
2013-03-14 12:30:00,39.91,39.92,39.91,39.91,9000.0,30.9417,30.9494,30.9417,30.9417,9000.0
2013-03-14 12:35:00,39.91,39.96,39.91,39.95,64000.0,30.9417,30.9804,30.9417,30.9727,64000.0
2013-03-14 12:40:00,39.95,39.95,39.92,39.93,12200.0,30.9727,30.9727,30.9494,30.9572,12200.0
2013-03-14 12:45:00,39.94,39.95,39.93,39.93,14000.0,30.9649,30.9727,30.9572,30.9572,14000.0
2013-03-14 12:50:00,39.94,39.96,39.94,39.96,10300.0,30.9649,30.9804,30.9649,30.9804,10300.0
2013-03-14 12:55:00,39.95,39.95,39.93,39.94,69100.0,30.9727,30.9727,30.9572,30.9649,69100.0
2013-03-14 13:00:00,39.94,39.96,39.92,39.94,41400.0,30.9649,30.9804,30.9494,30.9649,41400.0
2013-03-14 13:05:00,39.94,39.94,39.91,39.92,30100.0,30.9649,30.9649,30.9417,30.9494,30100.0
2013-03-14 13:10:00,39.93,39.93,39.91,39.92,12200.0,30.9572,30.9572,30.9417,30.9494,12200.0
2013-03-14 13:15:00,39.91,39.92,39.91,39.92,10900.0,30.9417,30.9494,30.9417,30.9494,10900.0
2013-03-14 13:20:00,39.92,39.93,39.9,39.92,21500.0,30.9494,30.9572,30.9339,30.9494,21500.0
2013-03-14 13:25:00,39.92,39.94,39.92,39.92,13300.0,30.9494,30.9649,30.9494,30.9494,13300.0
2013-03-14 13:30:00,39.92,39.93,39.9,39.93,15700.0,30.9494,30.9572,30.9339,30.9572,15700.0
2013-03-14 13:35:00,39.92,39.93,39.91,39.93,17600.0,30.9494,30.9572,30.9417,30.9572,17600.0
2013-03-14 13:40:00,39.93,39.93,39.91,39.92,17400.0,30.9572,30.9572,30.9417,30.9494,17400.0
2013-03-14 13:45:00,39.92,39.96,39.92,39.95,15900.0,30.9494,30.9804,30.9494,30.9727,15900.0
2013-03-14 13:50:00,39.96,39.96,39.93,39.93,47400.0,30.9804,30.9804,30.9572,30.9572,47400.0
2013-03-14 13:55:00,39.93,39.93,39.91,39.91,17900.0,30.9572,30.9572,30.9417,30.9417,17900.0
2013-03-14 14:00:00,39.91,39.93,39.9,39.91,32800.0,30.9417,30.9572,30.9339,30.9417,32800.0
2013-03-14 14:05:00,39.91,39.93,39.91,39.93,16900.0,30.9417,30.9572,30.9417,30.9572,16900.0
2013-03-14 14:10:00,39.93,39.95,39.92,39.94,35100.0,30.9572,30.9727,30.9494,30.9649,35100.0
2013-03-14 14:15:00,39.94,39.94,39.92,39.93,18000.0,30.9649,30.9649,30.9494,30.9572,18000.0
2013-03-14 14:20:00,39.93,39.95,39.92,39.94,30400.0,30.9572,30.9727,30.9494,30.9649,30400.0
2013-03-14 14:25:00,39.94,39.94,39.93,39.94,11600.0,30.9649,30.9649,30.9572,30.9649,11600.0
2013-03-14 14:30:00,39.94,39.95,39.91,39.92,27300.0,30.9649,30.9727,30.9417,30.9494,27300.0
2013-03-14 14:35:00,39.93,39.95,39.93,39.94,38300.0,30.9572,30.9727,30.9572,30.9649,38300.0
2013-03-14 14:40:00,39.95,39.95,39.93,39.94,17500.0,30.9727,30.9727,30.9572,30.9649,17500.0
2013-03-14 14:45:00,39.94,39.96,39.94,39.95,43200.0,30.9649,30.9804,30.9649,30.9727,43200.0
2013-03-14 14:50:00,39.94,39.96,39.94,39.96,14600.0,30.9649,30.9804,30.9649,30.9804,14600.0
2013-03-14 14:55:00,39.96,39.98,39.96,39.98,12500.0,30.9804,30.9959,30.9804,30.9959,12500.0
2013-03-14 15:00:00,39.98,39.98,39.96,39.97,27500.0,30.9959,30.9959,30.9804,30.9882,27500.0
2013-03-14 15:05:00,39.97,39.97,39.96,39.97,32600.0,30.9882,30.9882,30.9804,30.9882,32600.0
2013-03-14 15:10:00,39.97,39.97,39.95,39.96,28800.0,30.9882,30.9882,30.9727,30.9804,28800.0
2013-03-14 15:15:00,39.96,39.97,39.95,39.97,30400.0,30.9804,30.9882,30.9727,30.9882,30400.0
2013-03-14 15:20:00,39.97,39.98,39.95,39.98,59200.0,30.9882,30.9959,30.9727,30.9959,59200.0
2013-03-14 15:25:00,39.97,39.99,39.96,39.96,116800.0,30.9882,31.0037,30.9804,30.9804,116800.0
2013-03-14 15:30:00,39.96,39.98,39.95,39.97,84000.0,30.9804,30.9959,30.9727,30.9882,84000.0
2013-03-14 15:35:00,39.97,39.99,39.96,39.99,142900.0,30.9882,31.0037,30.9804,31.0037,142900.0
2013-03-14 15:40:00,39.99,40.01,39.98,39.99,162700.0,31.0037,31.0192,30.9959,31.0037,162700.0
2013-03-14 15:45:00,40.0,40.02,39.99,40.0,217900.0,31.0114,31.0269,31.0037,31.0114,217900.0
2013-03-14 15:50:00,40.0,40.0,39.98,39.99,308300.0,31.0114,31.0114,30.9959,31.0037,308300.0
2013-03-14 15:55:00,39.98,39.99,39.96,39.98,742400.0,30.9959,31.0037,30.9804,30.9959,742400.0
2013-03-15 09:30:00,39.71,39.86,39.71,39.84,98800.0,30.9134,31.0302,30.9134,31.0146,98800.0
2013-03-15 09:35:00,39.84,39.93,39.84,39.9,131100.0,31.0146,31.0847,31.0146,31.0613,131100.0
2013-03-15 09:40:00,39.9,39.96,39.89,39.95,218800.0,31.0613,31.108,31.0535,31.1002,218800.0
2013-03-15 09:45:00,39.95,39.95,39.89,39.93,211000.0,31.1002,31.1002,31.0535,31.0847,211000.0
2013-03-15 09:50:00,39.94,39.95,39.87,39.88,189700.0,31.0924,31.1002,31.0379,31.0457,189700.0
2013-03-15 09:55:00,39.9,39.9,39.77,39.79,162800.0,31.0613,31.0613,30.9601,30.9757,162800.0
2013-03-15 10:00:00,39.78,39.8,39.75,39.79,204400.0,30.9679,30.9835,30.9445,30.9757,204400.0
2013-03-15 10:05:00,39.79,39.81,39.78,39.81,257400.0,30.9757,30.9912,30.9679,30.9912,257400.0
2013-03-15 10:10:00,39.81,39.82,39.78,39.78,30600.0,30.9912,30.999,30.9679,30.9679,30600.0
2013-03-15 10:15:00,39.78,39.79,39.75,39.79,80400.0,30.9679,30.9757,30.9445,30.9757,80400.0
2013-03-15 10:20:00,39.8,39.82,39.8,39.82,50700.0,30.9835,30.999,30.9835,30.999,50700.0
2013-03-15 10:25:00,39.82,39.84,39.81,39.82,34400.0,30.999,31.0146,30.9912,30.999,34400.0
2013-03-15 10:30:00,39.81,39.85,39.81,39.84,43100.0,30.9912,31.0224,30.9912,31.0146,43100.0
2013-03-15 10:35:00,39.83,39.84,39.82,39.84,12500.0,31.0068,31.0146,30.999,31.0146,12500.0
2013-03-15 10:40:00,39.84,39.86,39.84,39.85,33000.0,31.0146,31.0302,31.0146,31.0224,33000.0
2013-03-15 10:45:00,39.86,39.87,39.79,39.8,54400.0,31.0302,31.0379,30.9757,30.9835,54400.0
2013-03-15 10:50:00,39.81,39.83,39.8,39.83,10000.0,30.9912,31.0068,30.9835,31.0068,10000.0
2013-03-15 10:55:00,39.83,39.84,39.82,39.83,5800.0,31.0068,31.0146,30.999,31.0068,5800.0
2013-03-15 11:00:00,39.84,39.85,39.83,39.85,29000.0,31.0146,31.0224,31.0068,31.0224,29000.0
2013-03-15 11:05:00,39.85,39.86,39.84,39.84,21800.0,31.0224,31.0302,31.0146,31.0146,21800.0
2013-03-15 11:10:00,39.85,39.87,39.84,39.86,114600.0,31.0224,31.0379,31.0146,31.0302,114600.0
2013-03-15 11:15:00,39.86,39.89,39.85,39.88,130300.0,31.0302,31.0535,31.0224,31.0457,130300.0
2013-03-15 11:20:00,39.87,39.89,39.85,39.89,72500.0,31.0379,31.0535,31.0224,31.0535,72500.0
2013-03-15 11:25:00,39.89,39.93,39.89,39.9,113200.0,31.0535,31.0847,31.0535,31.0613,113200.0
2013-03-15 11:30:00,39.9,39.93,39.9,39.93,205600.0,31.0613,31.0847,31.0613,31.0847,205600.0
2013-03-15 11:35:00,39.93,39.95,39.93,39.94,66600.0,31.0847,31.1002,31.0847,31.0924,66600.0
2013-03-15 11:40:00,39.94,39.94,39.9,39.91,228300.0,31.0924,31.0924,31.0613,31.0691,228300.0
2013-03-15 11:45:00,39.91,39.92,39.89,39.89,32400.0,31.0691,31.0769,31.0535,31.0535,32400.0
2013-03-15 11:50:00,39.88,39.9,39.88,39.89,4600.0,31.0457,31.0613,31.0457,31.0535,4600.0
2013-03-15 11:55:00,39.88,39.88,39.86,39.87,17700.0,31.0457,31.0457,31.0302,31.0379,17700.0
2013-03-15 12:00:00,39.88,39.88,39.84,39.84,7600.0,31.0457,31.0457,31.0146,31.0146,7600.0
2013-03-15 12:05:00,39.84,39.86,39.84,39.85,16100.0,31.0146,31.0302,31.0146,31.0224,16100.0
2013-03-15 12:10:00,39.86,39.86,39.84,39.86,14600.0,31.0302,31.0302,31.0146,31.0302,14600.0
2013-03-15 12:15:00,39.86,39.9,39.86,39.89,15600.0,31.0302,31.0613,31.0302,31.0535,15600.0
2013-03-15 12:20:00,39.89,39.89,39.87,39.88,16000.0,31.0535,31.0535,31.0379,31.0457,16000.0
2013-03-15 12:25:00,39.88,39.91,39.88,39.89,15100.0,31.0457,31.0691,31.0457,31.0535,15100.0
2013-03-15 12:30:00,39.89,39.89,39.87,39.88,7500.0,31.0535,31.0535,31.0379,31.0457,7500.0
2013-03-15 12:35:00,39.89,39.9,39.88,39.88,18000.0,31.0535,31.0613,31.0457,31.0457,18000.0
2013-03-15 12:40:00,39.88,39.91,39.88,39.91,11500.0,31.0457,31.0691,31.0457,31.0691,11500.0
2013-03-15 12:45:00,39.91,39.92,39.9,39.9,11500.0,31.0691,31.0769,31.0613,31.0613,11500.0
2013-03-15 12:50:00,39.89,39.89,39.87,39.87,2400.0,31.0535,31.0535,31.0379,31.0379,2400.0
2013-03-15 12:55:00,39.87,39.88,39.87,39.87,9700.0,31.0379,31.0457,31.0379,31.0379,9700.0
2013-03-15 13:00:00,39.87,39.87,39.86,39.86,10400.0,31.0379,31.0379,31.0302,31.0302,10400.0
2013-03-15 13:05:00,39.87,39.88,39.87,39.87,4300.0,31.0379,31.0457,31.0379,31.0379,4300.0
2013-03-15 13:10:00,39.87,39.88,39.87,39.88,25500.0,31.0379,31.0457,31.0379,31.0457,25500.0
2013-03-15 13:15:00,39.88,39.89,39.88,39.88,14300.0,31.0457,31.0535,31.0457,31.0457,14300.0
2013-03-15 13:20:00,39.88,39.89,39.87,39.88,78700.0,31.0457,31.0535,31.0379,31.0457,78700.0
2013-03-15 13:25:00,39.88,39.89,39.88,39.88,22000.0,31.0457,31.0535,31.0457,31.0457,22000.0
2013-03-15 13:30:00,39.89,39.89,39.88,39.89,46000.0,31.0535,31.0535,31.0457,31.0535,46000.0
2013-03-15 13:35:00,39.9,39.9,39.88,39.89,12000.0,31.0613,31.0613,31.0457,31.0535,12000.0
2013-03-15 13:40:00,39.89,39.9,39.88,39.88,40900.0,31.0535,31.0613,31.0457,31.0457,40900.0
2013-03-15 13:45:00,39.89,39.89,39.87,39.88,52000.0,31.0535,31.0535,31.0379,31.0457,52000.0
2013-03-15 13:50:00,39.88,39.89,39.87,39.89,8500.0,31.0457,31.0535,31.0379,31.0535,8500.0
2013-03-15 13:55:00,39.89,39.89,39.86,39.87,40600.0,31.0535,31.0535,31.0302,31.0379,40600.0
2013-03-15 14:00:00,39.87,39.88,39.86,39.87,6400.0,31.0379,31.0457,31.0302,31.0379,6400.0
2013-03-15 14:05:00,39.87,39.87,39.82,39.83,20800.0,31.0379,31.0379,30.999,31.0068,20800.0
2013-03-15 14:10:00,39.83,39.85,39.83,39.84,6300.0,31.0068,31.0224,31.0068,31.0146,6300.0
2013-03-15 14:15:00,39.84,39.85,39.82,39.82,126100.0,31.0146,31.0224,30.999,30.999,126100.0
2013-03-15 14:20:00,39.82,39.83,39.81,39.81,67000.0,30.999,31.0068,30.9912,30.9912,67000.0
2013-03-15 14:25:00,39.82,39.82,39.8,39.81,12300.0,30.999,30.999,30.9835,30.9912,12300.0
2013-03-15 14:30:00,39.81,39.82,39.8,39.8,8300.0,30.9912,30.999,30.9835,30.9835,8300.0
2013-03-15 14:35:00,39.81,39.81,39.77,39.8,37700.0,30.9912,30.9912,30.9601,30.9835,37700.0
2013-03-15 14:40:00,39.79,39.81,39.79,39.8,13300.0,30.9757,30.9912,30.9757,30.9835,13300.0
2013-03-15 14:45:00,39.8,39.81,39.79,39.8,15000.0,30.9835,30.9912,30.9757,30.9835,15000.0
2013-03-15 14:50:00,39.79,39.8,39.77,39.79,12500.0,30.9757,30.9835,30.9601,30.9757,12500.0
2013-03-15 14:55:00,39.78,39.82,39.78,39.82,54800.0,30.9679,30.999,30.9679,30.999,54800.0
2013-03-15 15:00:00,39.82,39.84,39.82,39.83,43200.0,30.999,31.0146,30.999,31.0068,43200.0
2013-03-15 15:05:00,39.84,39.84,39.82,39.84,63100.0,31.0146,31.0146,30.999,31.0146,63100.0
2013-03-15 15:10:00,39.84,39.84,39.79,39.8,42000.0,31.0146,31.0146,30.9757,30.9835,42000.0
2013-03-15 15:15:00,39.8,39.8,39.78,39.8,35500.0,30.9835,30.9835,30.9679,30.9835,35500.0
2013-03-15 15:20:00,39.8,39.8,39.75,39.75,101700.0,30.9835,30.9835,30.9445,30.9445,101700.0
2013-03-15 15:25:00,39.75,39.79,39.75,39.79,24000.0,30.9445,30.9757,30.9445,30.9757,24000.0
2013-03-15 15:30:00,39.79,39.83,39.77,39.83,116900.0,30.9757,31.0068,30.9601,31.0068,116900.0
2013-03-15 15:35:00,39.83,39.85,39.82,39.82,463600.0,31.0068,31.0224,30.999,30.999,463600.0
2013-03-15 15:40:00,39.82,39.87,39.82,39.86,331000.0,30.999,31.0379,30.999,31.0302,331000.0
2013-03-15 15:45:00,39.86,39.86,39.84,39.86,450200.0,31.0302,31.0302,31.0146,31.0302,450200.0
2013-03-15 15:50:00,39.85,39.87,39.83,39.84,89600.0,31.0224,31.0379,31.0068,31.0146,89600.0
2013-03-15 15:55:00,39.84,39.87,39.83,39.85,529700.0,31.0146,31.0379,31.0068,31.0224,529700.0
2013-03-18 09:30:00,39.46,39.47,39.37,39.38,150400.0,30.7188,30.7266,30.6487,30.6565,150400.0
2013-03-18 09:35:00,39.38,39.5,39.38,39.48,94900.0,30.6565,30.7499,30.6565,30.7343,94900.0
2013-03-18 09:40:00,39.51,39.54,39.5,39.52,46800.0,30.7577,30.7811,30.7499,30.7655,46800.0
2013-03-18 09:45:00,39.52,39.56,39.5,39.55,103400.0,30.7655,30.7966,30.7499,30.7888,103400.0
2013-03-18 09:50:00,39.55,39.55,39.49,39.53,137300.0,30.7888,30.7888,30.7421,30.7733,137300.0
2013-03-18 09:55:00,39.53,39.58,39.52,39.54,53800.0,30.7733,30.8122,30.7655,30.7811,53800.0
2013-03-18 10:00:00,39.53,39.59,39.51,39.54,98900.0,30.7733,30.82,30.7577,30.7811,98900.0
2013-03-18 10:05:00,39.54,39.55,39.47,39.47,64400.0,30.7811,30.7888,30.7266,30.7266,64400.0
2013-03-18 10:10:00,39.48,39.54,39.48,39.54,80500.0,30.7343,30.7811,30.7343,30.7811,80500.0
2013-03-18 10:15:00,39.55,39.59,39.52,39.54,96800.0,30.7888,30.82,30.7655,30.7811,96800.0
2013-03-18 10:20:00,39.54,39.55,39.52,39.53,93700.0,30.7811,30.7888,30.7655,30.7733,93700.0
2013-03-18 10:25:00,39.52,39.61,39.52,39.59,101500.0,30.7655,30.8355,30.7655,30.82,101500.0
2013-03-18 10:30:00,39.6,39.62,39.53,39.58,102000.0,30.8278,30.8433,30.7733,30.8122,102000.0
2013-03-18 10:35:00,39.58,39.61,39.57,39.59,130800.0,30.8122,30.8355,30.8044,30.82,130800.0
2013-03-18 10:40:00,39.58,39.6,39.57,39.58,67800.0,30.8122,30.8278,30.8044,30.8122,67800.0
2013-03-18 10:45:00,39.58,39.63,39.55,39.62,50900.0,30.8122,30.8511,30.7888,30.8433,50900.0
2013-03-18 10:50:00,39.62,39.62,39.59,39.59,45000.0,30.8433,30.8433,30.82,30.82,45000.0
2013-03-18 10:55:00,39.59,39.6,39.55,39.55,51100.0,30.82,30.8278,30.7888,30.7888,51100.0
2013-03-18 11:00:00,39.55,39.57,39.54,39.57,24400.0,30.7888,30.8044,30.7811,30.8044,24400.0
2013-03-18 11:05:00,39.58,39.6,39.55,39.6,31600.0,30.8122,30.8278,30.7888,30.8278,31600.0
2013-03-18 11:10:00,39.59,39.63,39.59,39.61,56900.0,30.82,30.8511,30.82,30.8355,56900.0
2013-03-18 11:15:00,39.6,39.62,39.59,39.62,54300.0,30.8278,30.8433,30.82,30.8433,54300.0
2013-03-18 11:20:00,39.62,39.63,39.61,39.63,31500.0,30.8433,30.8511,30.8355,30.8511,31500.0
2013-03-18 11:25:00,39.63,39.65,39.61,39.61,74900.0,30.8511,30.8667,30.8355,30.8355,74900.0
2013-03-18 11:30:00,39.62,39.63,39.6,39.6,41900.0,30.8433,30.8511,30.8278,30.8278,41900.0
2013-03-18 11:35:00,39.61,39.62,39.59,39.61,33200.0,30.8355,30.8433,30.82,30.8355,33200.0
2013-03-18 11:40:00,39.61,39.63,39.59,39.6,77400.0,30.8355,30.8511,30.82,30.8278,77400.0
2013-03-18 11:45:00,39.59,39.62,39.59,39.61,28300.0,30.82,30.8433,30.82,30.8355,28300.0
2013-03-18 11:50:00,39.62,39.63,39.61,39.63,20200.0,30.8433,30.8511,30.8355,30.8511,20200.0
2013-03-18 11:55:00,39.62,39.62,39.6,39.61,30700.0,30.8433,30.8433,30.8278,30.8355,30700.0
2013-03-18 12:00:00,39.62,39.67,39.62,39.65,25800.0,30.8433,30.8823,30.8433,30.8667,25800.0
2013-03-18 12:05:00,39.65,39.69,39.65,39.66,30800.0,30.8667,30.8978,30.8667,30.8745,30800.0
2013-03-18 12:10:00,39.66,39.69,39.66,39.67,23100.0,30.8745,30.8978,30.8745,30.8823,23100.0
2013-03-18 12:15:00,39.66,39.68,39.65,39.65,58800.0,30.8745,30.89,30.8667,30.8667,58800.0
2013-03-18 12:20:00,39.65,39.66,39.62,39.65,40200.0,30.8667,30.8745,30.8433,30.8667,40200.0
2013-03-18 12:25:00,39.65,39.67,39.64,39.64,28700.0,30.8667,30.8823,30.8589,30.8589,28700.0
2013-03-18 12:30:00,39.64,39.65,39.63,39.63,13900.0,30.8589,30.8667,30.8511,30.8511,13900.0
2013-03-18 12:35:00,39.63,39.64,39.62,39.63,29800.0,30.8511,30.8589,30.8433,30.8511,29800.0
2013-03-18 12:40:00,39.64,39.65,39.63,39.64,11900.0,30.8589,30.8667,30.8511,30.8589,11900.0
2013-03-18 12:45:00,39.63,39.65,39.61,39.62,18300.0,30.8511,30.8667,30.8355,30.8433,18300.0
2013-03-18 12:50:00,39.62,39.62,39.61,39.61,22100.0,30.8433,30.8433,30.8355,30.8355,22100.0
2013-03-18 12:55:00,39.62,39.66,39.62,39.65,15300.0,30.8433,30.8745,30.8433,30.8667,15300.0
2013-03-18 13:00:00,39.66,39.66,39.62,39.62,24700.0,30.8745,30.8745,30.8433,30.8433,24700.0
2013-03-18 13:05:00,39.63,39.64,39.63,39.63,10500.0,30.8511,30.8589,30.8511,30.8511,10500.0
2013-03-18 13:10:00,39.63,39.65,39.63,39.63,22100.0,30.8511,30.8667,30.8511,30.8511,22100.0
2013-03-18 13:15:00,39.63,39.64,39.62,39.63,21100.0,30.8511,30.8589,30.8433,30.8511,21100.0
2013-03-18 13:20:00,39.63,39.64,39.59,39.6,23100.0,30.8511,30.8589,30.82,30.8278,23100.0
2013-03-18 13:25:00,39.6,39.62,39.55,39.55,51700.0,30.8278,30.8433,30.7888,30.7888,51700.0
2013-03-18 13:30:00,39.55,39.57,39.55,39.55,52000.0,30.7888,30.8044,30.7888,30.7888,52000.0
2013-03-18 13:35:00,39.54,39.57,39.54,39.57,53400.0,30.7811,30.8044,30.7811,30.8044,53400.0
2013-03-18 13:40:00,39.57,39.6,39.57,39.6,25500.0,30.8044,30.8278,30.8044,30.8278,25500.0
2013-03-18 13:45:00,39.6,39.62,39.59,39.61,17500.0,30.8278,30.8433,30.82,30.8355,17500.0
2013-03-18 13:50:00,39.6,39.61,39.56,39.57,15500.0,30.8278,30.8355,30.7966,30.8044,15500.0
2013-03-18 13:55:00,39.58,39.59,39.56,39.57,21100.0,30.8122,30.82,30.7966,30.8044,21100.0
2013-03-18 14:00:00,39.56,39.61,39.56,39.61,30900.0,30.7966,30.8355,30.7966,30.8355,30900.0
2013-03-18 14:05:00,39.62,39.62,39.61,39.62,14000.0,30.8433,30.8433,30.8355,30.8433,14000.0
2013-03-18 14:10:00,39.62,39.65,39.61,39.64,28300.0,30.8433,30.8667,30.8355,30.8589,28300.0
2013-03-18 14:15:00,39.65,39.66,39.63,39.64,58500.0,30.8667,30.8745,30.8511,30.8589,58500.0
2013-03-18 14:20:00,39.65,39.67,39.65,39.66,26600.0,30.8667,30.8823,30.8667,30.8745,26600.0
2013-03-18 14:25:00,39.68,39.7,39.66,39.7,73700.0,30.89,30.9056,30.8745,30.9056,73700.0
2013-03-18 14:30:00,39.7,39.7,39.66,39.66,31400.0,30.9056,30.9056,30.8745,30.8745,31400.0
2013-03-18 14:35:00,39.66,39.68,39.66,39.66,39500.0,30.8745,30.89,30.8745,30.8745,39500.0
2013-03-18 14:40:00,39.66,39.68,39.66,39.68,35300.0,30.8745,30.89,30.8745,30.89,35300.0
2013-03-18 14:45:00,39.68,39.69,39.63,39.66,34000.0,30.89,30.8978,30.8511,30.8745,34000.0
2013-03-18 14:50:00,39.66,39.66,39.64,39.65,68900.0,30.8745,30.8745,30.8589,30.8667,68900.0
2013-03-18 14:55:00,39.65,39.65,39.59,39.6,126700.0,30.8667,30.8667,30.82,30.8278,126700.0
2013-03-18 15:00:00,39.6,39.62,39.59,39.59,55600.0,30.8278,30.8433,30.82,30.82,55600.0
2013-03-18 15:05:00,39.59,39.63,39.59,39.61,33100.0,30.82,30.8511,30.82,30.8355,33100.0
2013-03-18 15:10:00,39.62,39.66,39.62,39.65,30200.0,30.8433,30.8745,30.8433,30.8667,30200.0
2013-03-18 15:15:00,39.64,39.64,39.55,39.59,73600.0,30.8589,30.8589,30.7888,30.82,73600.0
2013-03-18 15:20:00,39.59,39.61,39.57,39.61,88000.0,30.82,30.8355,30.8044,30.8355,88000.0
2013-03-18 15:25:00,39.61,39.61,39.55,39.56,90300.0,30.8355,30.8355,30.7888,30.7966,90300.0
2013-03-18 15:30:00,39.56,39.56,39.55,39.55,41300.0,30.7966,30.7966,30.7888,30.7888,41300.0
2013-03-18 15:35:00,39.55,39.56,39.52,39.54,68800.0,30.7888,30.7966,30.7655,30.7811,68800.0
2013-03-18 15:40:00,39.54,39.55,39.51,39.52,91800.0,30.7811,30.7888,30.7577,30.7655,91800.0
2013-03-18 15:45:00,39.53,39.57,39.52,39.53,417900.0,30.7733,30.8044,30.7655,30.7733,417900.0
2013-03-18 15:50:00,39.54,39.55,39.51,39.53,171500.0,30.7811,30.7888,30.7577,30.7733,171500.0
2013-03-18 15:55:00,39.52,39.58,39.52,39.57,471900.0,30.7655,30.8122,30.7655,30.8044,471900.0
2013-03-19 09:30:00,39.64,39.64,39.55,39.55,112900.0,30.8589,30.8589,30.7888,30.7888,112900.0
2013-03-19 09:35:00,39.55,39.55,39.46,39.46,122900.0,30.7888,30.7888,30.7188,30.7188,122900.0
2013-03-19 09:40:00,39.46,39.5,39.46,39.48,70800.0,30.7188,30.7499,30.7188,30.7343,70800.0
2013-03-19 09:45:00,39.49,39.53,39.49,39.51,49100.0,30.7421,30.7733,30.7421,30.7577,49100.0
2013-03-19 09:50:00,39.52,39.59,39.51,39.58,49400.0,30.7655,30.82,30.7577,30.8122,49400.0
2013-03-19 09:55:00,39.57,39.61,39.55,39.59,119300.0,30.8044,30.8355,30.7888,30.82,119300.0
2013-03-19 10:00:00,39.6,39.62,39.57,39.57,55400.0,30.8278,30.8433,30.8044,30.8044,55400.0
2013-03-19 10:05:00,39.56,39.58,39.55,39.57,113600.0,30.7966,30.8122,30.7888,30.8044,113600.0
2013-03-19 10:10:00,39.58,39.58,39.55,39.56,54400.0,30.8122,30.8122,30.7888,30.7966,54400.0
2013-03-19 10:15:00,39.56,39.59,39.55,39.56,22600.0,30.7966,30.82,30.7888,30.7966,22600.0
2013-03-19 10:20:00,39.57,39.59,39.51,39.52,86200.0,30.8044,30.82,30.7577,30.7655,86200.0
2013-03-19 10:25:00,39.52,39.52,39.44,39.46,307300.0,30.7655,30.7655,30.7032,30.7188,307300.0
2013-03-19 10:30:00,39.46,39.47,39.44,39.46,52100.0,30.7188,30.7266,30.7032,30.7188,52100.0
2013-03-19 10:35:00,39.46,39.47,39.44,39.46,89900.0,30.7188,30.7266,30.7032,30.7188,89900.0
2013-03-19 10:40:00,39.46,39.49,39.45,39.48,19000.0,30.7188,30.7421,30.711,30.7343,19000.0
2013-03-19 10:45:00,39.48,39.48,39.42,39.43,30900.0,30.7343,30.7343,30.6876,30.6954,30900.0
2013-03-19 10:50:00,39.43,39.46,39.43,39.44,231300.0,30.6954,30.7188,30.6954,30.7032,231300.0
2013-03-19 10:55:00,39.44,39.45,39.41,39.45,131900.0,30.7032,30.711,30.6798,30.711,131900.0
2013-03-19 11:00:00,39.45,39.45,39.4,39.44,250900.0,30.711,30.711,30.6721,30.7032,250900.0
2013-03-19 11:05:00,39.43,39.45,39.43,39.44,41100.0,30.6954,30.711,30.6954,30.7032,41100.0
2013-03-19 11:10:00,39.45,39.47,39.45,39.47,51000.0,30.711,30.7266,30.711,30.7266,51000.0
2013-03-19 11:15:00,39.46,39.5,39.46,39.5,35100.0,30.7188,30.7499,30.7188,30.7499,35100.0
2013-03-19 11:20:00,39.51,39.52,39.49,39.5,27700.0,30.7577,30.7655,30.7421,30.7499,27700.0
2013-03-19 11:25:00,39.5,39.51,39.48,39.48,74600.0,30.7499,30.7577,30.7343,30.7343,74600.0
2013-03-19 11:30:00,39.48,39.51,39.45,39.45,88800.0,30.7343,30.7577,30.711,30.711,88800.0
2013-03-19 11:35:00,39.44,39.45,39.42,39.42,143400.0,30.7032,30.711,30.6876,30.6876,143400.0
2013-03-19 11:40:00,39.42,39.44,39.41,39.42,30100.0,30.6876,30.7032,30.6798,30.6876,30100.0
2013-03-19 11:45:00,39.42,39.43,39.31,39.31,75700.0,30.6876,30.6954,30.602,30.602,75700.0
2013-03-19 11:50:00,39.31,39.31,39.24,39.27,86900.0,30.602,30.602,30.5475,30.5709,86900.0
2013-03-19 11:55:00,39.27,39.27,39.16,39.2,128300.0,30.5709,30.5709,30.4852,30.5164,128300.0
2013-03-19 12:00:00,39.19,39.25,39.19,39.25,170100.0,30.5086,30.5553,30.5086,30.5553,170100.0
2013-03-19 12:05:00,39.25,39.26,39.22,39.22,33000.0,30.5553,30.5631,30.5319,30.5319,33000.0
2013-03-19 12:10:00,39.21,39.21,39.15,39.19,41800.0,30.5242,30.5242,30.4774,30.5086,41800.0
2013-03-19 12:15:00,39.2,39.21,39.15,39.2,45100.0,30.5164,30.5242,30.4774,30.5164,45100.0
2013-03-19 12:20:00,39.21,39.25,39.21,39.24,34000.0,30.5242,30.5553,30.5242,30.5475,34000.0
2013-03-19 12:25:00,39.23,39.26,39.22,39.26,34500.0,30.5397,30.5631,30.5319,30.5631,34500.0
2013-03-19 12:30:00,39.26,39.26,39.22,39.24,79800.0,30.5631,30.5631,30.5319,30.5475,79800.0
2013-03-19 12:35:00,39.24,39.26,39.24,39.26,15900.0,30.5475,30.5631,30.5475,30.5631,15900.0
2013-03-19 12:40:00,39.26,39.28,39.26,39.27,18700.0,30.5631,30.5786,30.5631,30.5709,18700.0
2013-03-19 12:45:00,39.26,39.26,39.22,39.23,32800.0,30.5631,30.5631,30.5319,30.5397,32800.0
2013-03-19 12:50:00,39.24,39.24,39.21,39.21,13700.0,30.5475,30.5475,30.5242,30.5242,13700.0
2013-03-19 12:55:00,39.21,39.23,39.2,39.2,17900.0,30.5242,30.5397,30.5164,30.5164,17900.0
2013-03-19 13:00:00,39.2,39.2,39.16,39.16,23000.0,30.5164,30.5164,30.4852,30.4852,23000.0
2013-03-19 13:05:00,39.16,39.22,39.16,39.18,40100.0,30.4852,30.5319,30.4852,30.5008,40100.0
2013-03-19 13:10:00,39.18,39.18,39.15,39.16,28600.0,30.5008,30.5008,30.4774,30.4852,28600.0
2013-03-19 13:15:00,39.15,39.15,39.08,39.09,394400.0,30.4774,30.4774,30.4229,30.4307,394400.0
2013-03-19 13:20:00,39.09,39.13,39.08,39.1,93500.0,30.4307,30.4619,30.4229,30.4385,93500.0
2013-03-19 13:25:00,39.09,39.14,39.07,39.1,45500.0,30.4307,30.4697,30.4152,30.4385,45500.0
2013-03-19 13:30:00,39.1,39.17,39.07,39.14,183400.0,30.4385,30.493,30.4152,30.4697,183400.0
2013-03-19 13:35:00,39.15,39.15,39.05,39.08,93400.0,30.4774,30.4774,30.3996,30.4229,93400.0
2013-03-19 13:40:00,39.08,39.11,39.05,39.11,55900.0,30.4229,30.4463,30.3996,30.4463,55900.0
2013-03-19 13:45:00,39.11,39.15,39.11,39.15,72600.0,30.4463,30.4774,30.4463,30.4774,72600.0
2013-03-19 13:50:00,39.14,39.15,39.13,39.13,16600.0,30.4697,30.4774,30.4619,30.4619,16600.0
2013-03-19 13:55:00,39.13,39.19,39.13,39.17,55600.0,30.4619,30.5086,30.4619,30.493,55600.0
2013-03-19 14:00:00,39.17,39.19,39.17,39.18,21900.0,30.493,30.5086,30.493,30.5008,21900.0
2013-03-19 14:05:00,39.18,39.26,39.18,39.25,34300.0,30.5008,30.5631,30.5008,30.5553,34300.0
2013-03-19 14:10:00,39.25,39.26,39.22,39.22,24300.0,30.5553,30.5631,30.5319,30.5319,24300.0
2013-03-19 14:15:00,39.22,39.23,39.16,39.18,70700.0,30.5319,30.5397,30.4852,30.5008,70700.0
2013-03-19 14:20:00,39.18,39.26,39.17,39.26,68600.0,30.5008,30.5631,30.493,30.5631,68600.0
2013-03-19 14:25:00,39.27,39.29,39.23,39.26,100800.0,30.5709,30.5864,30.5397,30.5631,100800.0
2013-03-19 14:30:00,39.26,39.35,39.25,39.31,93800.0,30.5631,30.6331,30.5553,30.602,93800.0
2013-03-19 14:35:00,39.31,39.32,39.28,39.28,93800.0,30.602,30.6098,30.5786,30.5786,93800.0
2013-03-19 14:40:00,39.29,39.29,39.24,39.26,94400.0,30.5864,30.5864,30.5475,30.5631,94400.0
2013-03-19 14:45:00,39.26,39.28,39.25,39.26,41200.0,30.5631,30.5786,30.5553,30.5631,41200.0
2013-03-19 14:50:00,39.26,39.26,39.23,39.24,74600.0,30.5631,30.5631,30.5397,30.5475,74600.0
2013-03-19 14:55:00,39.24,39.24,39.21,39.24,29200.0,30.5475,30.5475,30.5242,30.5475,29200.0
2013-03-19 15:00:00,39.25,39.29,39.25,39.25,54000.0,30.5553,30.5864,30.5553,30.5553,54000.0
2013-03-19 15:05:00,39.25,39.25,39.21,39.23,325400.0,30.5553,30.5553,30.5242,30.5397,325400.0
2013-03-19 15:10:00,39.23,39.41,39.22,39.4,302600.0,30.5397,30.6798,30.5319,30.6721,302600.0
2013-03-19 15:15:00,39.4,39.45,39.33,39.33,142100.0,30.6721,30.711,30.6176,30.6176,142100.0
2013-03-19 15:20:00,39.33,39.33,39.27,39.29,100900.0,30.6176,30.6176,30.5709,30.5864,100900.0
2013-03-19 15:25:00,39.3,39.33,39.27,39.3,95500.0,30.5942,30.6176,30.5709,30.5942,95500.0
2013-03-19 15:30:00,39.31,39.31,39.25,39.28,121300.0,30.602,30.602,30.5553,30.5786,121300.0
2013-03-19 15:35:00,39.29,39.34,39.27,39.31,62300.0,30.5864,30.6254,30.5709,30.602,62300.0
2013-03-19 15:40:00,39.32,39.32,39.27,39.3,318400.0,30.6098,30.6098,30.5709,30.5942,318400.0
2013-03-19 15:45:00,39.3,39.34,39.29,39.33,139700.0,30.5942,30.6254,30.5864,30.6176,139700.0
2013-03-19 15:50:00,39.33,39.41,39.33,39.4,233700.0,30.6176,30.6798,30.6176,30.6721,233700.0
2013-03-19 15:55:00,39.39,39.42,39.38,39.41,322400.0,30.6643,30.6876,30.6565,30.6798,322400.0
2013-03-20 09:30:00,39.61,39.68,39.59,39.61,55000.0,30.8355,30.89,30.82,30.8355,55000.0
2013-03-20 09:35:00,39.61,39.7,39.6,39.68,115000.0,30.8355,30.9056,30.8278,30.89,115000.0
2013-03-20 09:40:00,39.69,39.69,39.62,39.65,114600.0,30.8978,30.8978,30.8433,30.8667,114600.0
2013-03-20 09:45:00,39.65,39.66,39.58,39.59,93100.0,30.8667,30.8745,30.8122,30.82,93100.0
2013-03-20 09:50:00,39.6,39.63,39.6,39.62,54200.0,30.8278,30.8511,30.8278,30.8433,54200.0
2013-03-20 09:55:00,39.62,39.62,39.56,39.57,35800.0,30.8433,30.8433,30.7966,30.8044,35800.0
2013-03-20 10:00:00,39.57,39.62,39.56,39.6,41800.0,30.8044,30.8433,30.7966,30.8278,41800.0
2013-03-20 10:05:00,39.59,39.59,39.55,39.56,54000.0,30.82,30.82,30.7888,30.7966,54000.0
2013-03-20 10:10:00,39.57,39.62,39.56,39.6,96700.0,30.8044,30.8433,30.7966,30.8278,96700.0
2013-03-20 10:15:00,39.59,39.62,39.59,39.62,24000.0,30.82,30.8433,30.82,30.8433,24000.0
2013-03-20 10:20:00,39.62,39.62,39.58,39.58,16400.0,30.8433,30.8433,30.8122,30.8122,16400.0
2013-03-20 10:25:00,39.58,39.6,39.56,39.6,45000.0,30.8122,30.8278,30.7966,30.8278,45000.0
2013-03-20 10:30:00,39.6,39.62,39.59,39.6,58400.0,30.8278,30.8433,30.82,30.8278,58400.0
2013-03-20 10:35:00,39.6,39.6,39.54,39.56,97400.0,30.8278,30.8278,30.7811,30.7966,97400.0
2013-03-20 10:40:00,39.55,39.59,39.54,39.58,24400.0,30.7888,30.82,30.7811,30.8122,24400.0
2013-03-20 10:45:00,39.58,39.61,39.58,39.6,31500.0,30.8122,30.8355,30.8122,30.8278,31500.0
2013-03-20 10:50:00,39.6,39.6,39.56,39.59,18400.0,30.8278,30.8278,30.7966,30.82,18400.0
2013-03-20 10:55:00,39.6,39.63,39.6,39.63,35500.0,30.8278,30.8511,30.8278,30.8511,35500.0
2013-03-20 11:00:00,39.63,39.63,39.6,39.61,59200.0,30.8511,30.8511,30.8278,30.8355,59200.0
2013-03-20 11:05:00,39.62,39.63,39.6,39.61,20300.0,30.8433,30.8511,30.8278,30.8355,20300.0
2013-03-20 11:10:00,39.61,39.63,39.6,39.61,22900.0,30.8355,30.8511,30.8278,30.8355,22900.0
2013-03-20 11:15:00,39.61,39.61,39.54,39.54,42400.0,30.8355,30.8355,30.7811,30.7811,42400.0
2013-03-20 11:20:00,39.54,39.58,39.54,39.57,182300.0,30.7811,30.8122,30.7811,30.8044,182300.0
2013-03-20 11:25:00,39.58,39.59,39.57,39.59,14400.0,30.8122,30.82,30.8044,30.82,14400.0
2013-03-20 11:30:00,39.59,39.6,39.58,39.59,6800.0,30.82,30.8278,30.8122,30.82,6800.0
2013-03-20 11:35:00,39.58,39.6,39.58,39.6,11100.0,30.8122,30.8278,30.8122,30.8278,11100.0
2013-03-20 11:40:00,39.59,39.59,39.56,39.57,34700.0,30.82,30.82,30.7966,30.8044,34700.0
2013-03-20 11:45:00,39.58,39.59,39.57,39.59,26500.0,30.8122,30.82,30.8044,30.82,26500.0
2013-03-20 11:50:00,39.59,39.62,39.59,39.62,43800.0,30.82,30.8433,30.82,30.8433,43800.0
2013-03-20 11:55:00,39.62,39.62,39.59,39.59,34400.0,30.8433,30.8433,30.82,30.82,34400.0
2013-03-20 12:00:00,39.59,39.62,39.59,39.62,16700.0,30.82,30.8433,30.82,30.8433,16700.0
2013-03-20 12:05:00,39.62,39.63,39.59,39.61,42500.0,30.8433,30.8511,30.82,30.8355,42500.0
2013-03-20 12:10:00,39.61,39.63,39.61,39.63,91600.0,30.8355,30.8511,30.8355,30.8511,91600.0
2013-03-20 12:15:00,39.62,39.63,39.59,39.59,25100.0,30.8433,30.8511,30.82,30.82,25100.0
2013-03-20 12:20:00,39.6,39.62,39.59,39.6,13000.0,30.8278,30.8433,30.82,30.8278,13000.0
2013-03-20 12:25:00,39.6,39.63,39.6,39.63,33000.0,30.8278,30.8511,30.8278,30.8511,33000.0
2013-03-20 12:30:00,39.63,39.64,39.62,39.62,32800.0,30.8511,30.8589,30.8433,30.8433,32800.0
2013-03-20 12:35:00,39.62,39.62,39.6,39.62,25400.0,30.8433,30.8433,30.8278,30.8433,25400.0
2013-03-20 12:40:00,39.62,39.65,39.62,39.64,32500.0,30.8433,30.8667,30.8433,30.8589,32500.0
2013-03-20 12:45:00,39.64,39.68,39.63,39.64,72800.0,30.8589,30.89,30.8511,30.8589,72800.0
2013-03-20 12:50:00,39.64,39.65,39.62,39.62,48800.0,30.8589,30.8667,30.8433,30.8433,48800.0
2013-03-20 12:55:00,39.61,39.65,39.6,39.65,16500.0,30.8355,30.8667,30.8278,30.8667,16500.0
2013-03-20 13:00:00,39.64,39.64,39.62,39.63,31600.0,30.8589,30.8589,30.8433,30.8511,31600.0
2013-03-20 13:05:00,39.62,39.64,39.62,39.63,21600.0,30.8433,30.8589,30.8433,30.8511,21600.0
2013-03-20 13:10:00,39.64,39.66,39.63,39.65,23400.0,30.8589,30.8745,30.8511,30.8667,23400.0
2013-03-20 13:15:00,39.65,39.65,39.64,39.64,6700.0,30.8667,30.8667,30.8589,30.8589,6700.0
2013-03-20 13:20:00,39.65,39.68,39.65,39.67,21000.0,30.8667,30.89,30.8667,30.8823,21000.0
2013-03-20 13:25:00,39.66,39.67,39.63,39.63,20100.0,30.8745,30.8823,30.8511,30.8511,20100.0
2013-03-20 13:30:00,39.62,39.63,39.6,39.61,65700.0,30.8433,30.8511,30.8278,30.8355,65700.0
2013-03-20 13:35:00,39.61,39.63,39.61,39.63,10400.0,30.8355,30.8511,30.8355,30.8511,10400.0
2013-03-20 13:40:00,39.63,39.64,39.63,39.64,23000.0,30.8511,30.8589,30.8511,30.8589,23000.0
2013-03-20 13:45:00,39.64,39.64,39.62,39.63,11900.0,30.8589,30.8589,30.8433,30.8511,11900.0
2013-03-20 13:50:00,39.63,39.64,39.61,39.63,27100.0,30.8511,30.8589,30.8355,30.8511,27100.0
2013-03-20 13:55:00,39.63,39.63,39.61,39.61,12400.0,30.8511,30.8511,30.8355,30.8355,12400.0
2013-03-20 14:00:00,39.61,39.66,39.59,39.64,83500.0,30.8355,30.8745,30.82,30.8589,83500.0
2013-03-20 14:05:00,39.64,39.68,39.6,39.6,99300.0,30.8589,30.89,30.8278,30.8278,99300.0
2013-03-20 14:10:00,39.6,39.63,39.59,39.63,57500.0,30.8278,30.8511,30.82,30.8511,57500.0
2013-03-20 14:15:00,39.63,39.69,39.63,39.65,41100.0,30.8511,30.8978,30.8511,30.8667,41100.0
2013-03-20 14:20:00,39.66,39.76,39.64,39.76,271200.0,30.8745,30.9523,30.8589,30.9523,271200.0
2013-03-20 14:25:00,39.75,39.76,39.71,39.75,100800.0,30.9445,30.9523,30.9134,30.9445,100800.0
2013-03-20 14:30:00,39.74,39.75,39.69,39.69,33200.0,30.9367,30.9445,30.8978,30.8978,33200.0
2013-03-20 14:35:00,39.69,39.75,39.69,39.74,40200.0,30.8978,30.9445,30.8978,30.9367,40200.0
2013-03-20 14:40:00,39.74,39.76,39.71,39.74,37200.0,30.9367,30.9523,30.9134,30.9367,37200.0
2013-03-20 14:45:00,39.73,39.77,39.71,39.73,42700.0,30.929,30.9601,30.9134,30.929,42700.0
2013-03-20 14:50:00,39.72,39.73,39.69,39.71,26300.0,30.9212,30.929,30.8978,30.9134,26300.0
2013-03-20 14:55:00,39.7,39.71,39.66,39.68,66900.0,30.9056,30.9134,30.8745,30.89,66900.0
2013-03-20 15:00:00,39.66,39.67,39.64,39.65,74600.0,30.8745,30.8823,30.8589,30.8667,74600.0
2013-03-20 15:05:00,39.66,39.69,39.66,39.68,24300.0,30.8745,30.8978,30.8745,30.89,24300.0
2013-03-20 15:10:00,39.68,39.71,39.67,39.7,28400.0,30.89,30.9134,30.8823,30.9056,28400.0
2013-03-20 15:15:00,39.7,39.7,39.67,39.69,40000.0,30.9056,30.9056,30.8823,30.8978,40000.0
2013-03-20 15:20:00,39.68,39.69,39.67,39.67,14400.0,30.89,30.8978,30.8823,30.8823,14400.0
2013-03-20 15:25:00,39.68,39.69,39.65,39.67,27800.0,30.89,30.8978,30.8667,30.8823,27800.0
2013-03-20 15:30:00,39.66,39.68,39.64,39.67,53300.0,30.8745,30.89,30.8589,30.8823,53300.0
2013-03-20 15:35:00,39.67,39.7,39.66,39.7,50300.0,30.8823,30.9056,30.8745,30.9056,50300.0
2013-03-20 15:40:00,39.7,39.75,39.7,39.75,43800.0,30.9056,30.9445,30.9056,30.9445,43800.0
2013-03-20 15:45:00,39.75,39.76,39.73,39.76,86000.0,30.9445,30.9523,30.929,30.9523,86000.0
2013-03-20 15:50:00,39.76,39.76,39.66,39.69,180200.0,30.9523,30.9523,30.8745,30.8978,180200.0
2013-03-20 15:55:00,39.68,39.7,39.64,39.7,379900.0,30.89,30.9056,30.8589,30.9056,379900.0
2013-03-21 09:30:00,39.34,39.43,39.3,39.37,216500.0,30.6254,30.6954,30.5942,30.6487,216500.0
2013-03-21 09:35:00,39.37,39.37,39.3,39.34,306800.0,30.6487,30.6487,30.5942,30.6254,306800.0
2013-03-21 09:40:00,39.34,39.34,39.26,39.33,183900.0,30.6254,30.6254,30.5631,30.6176,183900.0
2013-03-21 09:45:00,39.33,39.35,39.28,39.35,85400.0,30.6176,30.6331,30.5786,30.6331,85400.0
2013-03-21 09:50:00,39.34,39.41,39.33,39.41,122600.0,30.6254,30.6798,30.6176,30.6798,122600.0
2013-03-21 09:55:00,39.41,39.44,39.4,39.43,128800.0,30.6798,30.7032,30.6721,30.6954,128800.0
2013-03-21 10:00:00,39.43,39.45,39.36,39.37,76100.0,30.6954,30.711,30.6409,30.6487,76100.0
2013-03-21 10:05:00,39.37,39.37,39.3,39.34,133200.0,30.6487,30.6487,30.5942,30.6254,133200.0
2013-03-21 10:10:00,39.34,39.36,39.33,39.35,41400.0,30.6254,30.6409,30.6176,30.6331,41400.0
2013-03-21 10:15:00,39.35,39.35,39.3,39.3,46700.0,30.6331,30.6331,30.5942,30.5942,46700.0
2013-03-21 10:20:00,39.3,39.32,39.27,39.3,54700.0,30.5942,30.6098,30.5709,30.5942,54700.0
2013-03-21 10:25:00,39.29,39.32,39.26,39.32,93500.0,30.5864,30.6098,30.5631,30.6098,93500.0
2013-03-21 10:30:00,39.32,39.33,39.29,39.29,239400.0,30.6098,30.6176,30.5864,30.5864,239400.0
2013-03-21 10:35:00,39.29,39.29,39.23,39.23,184500.0,30.5864,30.5864,30.5397,30.5397,184500.0
2013-03-21 10:40:00,39.23,39.29,39.23,39.25,371800.0,30.5397,30.5864,30.5397,30.5553,371800.0
2013-03-21 10:45:00,39.25,39.28,39.24,39.25,113000.0,30.5553,30.5786,30.5475,30.5553,113000.0
2013-03-21 10:50:00,39.25,39.29,39.25,39.29,28300.0,30.5553,30.5864,30.5553,30.5864,28300.0
2013-03-21 10:55:00,39.29,39.3,39.26,39.28,11800.0,30.5864,30.5942,30.5631,30.5786,11800.0
2013-03-21 11:00:00,39.28,39.28,39.22,39.23,134300.0,30.5786,30.5786,30.5319,30.5397,134300.0
2013-03-21 11:05:00,39.24,39.27,39.24,39.26,35200.0,30.5475,30.5709,30.5475,30.5631,35200.0
2013-03-21 11:10:00,39.25,39.27,39.23,39.24,27200.0,30.5553,30.5709,30.5397,30.5475,27200.0
2013-03-21 11:15:00,39.24,39.33,39.24,39.33,22000.0,30.5475,30.6176,30.5475,30.6176,22000.0
2013-03-21 11:20:00,39.32,39.36,39.32,39.36,24000.0,30.6098,30.6409,30.6098,30.6409,24000.0
2013-03-21 11:25:00,39.37,39.37,39.32,39.33,133600.0,30.6487,30.6487,30.6098,30.6176,133600.0
2013-03-21 11:30:00,39.33,39.36,39.32,39.35,41700.0,30.6176,30.6409,30.6098,30.6331,41700.0
2013-03-21 11:35:00,39.35,39.39,39.35,39.38,23100.0,30.6331,30.6643,30.6331,30.6565,23100.0
2013-03-21 11:40:00,39.38,39.41,39.38,39.41,30200.0,30.6565,30.6798,30.6565,30.6798,30200.0
2013-03-21 11:45:00,39.41,39.41,39.36,39.38,49400.0,30.6798,30.6798,30.6409,30.6565,49400.0
2013-03-21 11:50:00,39.38,39.4,39.35,39.35,49900.0,30.6565,30.6721,30.6331,30.6331,49900.0
2013-03-21 11:55:00,39.35,39.36,39.35,39.36,18100.0,30.6331,30.6409,30.6331,30.6409,18100.0
2013-03-21 12:00:00,39.36,39.37,39.34,39.37,22600.0,30.6409,30.6487,30.6254,30.6487,22600.0
2013-03-21 12:05:00,39.37,39.37,39.34,39.34,21600.0,30.6487,30.6487,30.6254,30.6254,21600.0
2013-03-21 12:10:00,39.34,39.35,39.34,39.35,14600.0,30.6254,30.6331,30.6254,30.6331,14600.0
2013-03-21 12:15:00,39.35,39.35,39.32,39.32,66500.0,30.6331,30.6331,30.6098,30.6098,66500.0
2013-03-21 12:20:00,39.33,39.35,39.32,39.35,16800.0,30.6176,30.6331,30.6098,30.6331,16800.0
2013-03-21 12:25:00,39.36,39.36,39.31,39.34,29500.0,30.6409,30.6409,30.602,30.6254,29500.0
2013-03-21 12:30:00,39.34,39.34,39.31,39.34,193800.0,30.6254,30.6254,30.602,30.6254,193800.0
2013-03-21 12:35:00,39.34,39.36,39.34,39.35,10800.0,30.6254,30.6409,30.6254,30.6331,10800.0
2013-03-21 12:40:00,39.36,39.38,39.34,39.35,10900.0,30.6409,30.6565,30.6254,30.6331,10900.0
2013-03-21 12:45:00,39.35,39.35,39.33,39.34,19900.0,30.6331,30.6331,30.6176,30.6254,19900.0
2013-03-21 12:50:00,39.34,39.34,39.31,39.31,3900.0,30.6254,30.6254,30.602,30.602,3900.0
2013-03-21 12:55:00,39.32,39.33,39.29,39.3,26100.0,30.6098,30.6176,30.5864,30.5942,26100.0
2013-03-21 13:00:00,39.29,39.31,39.27,39.31,40400.0,30.5864,30.602,30.5709,30.602,40400.0
2013-03-21 13:05:00,39.31,39.34,39.31,39.31,58600.0,30.602,30.6254,30.602,30.602,58600.0
2013-03-21 13:10:00,39.3,39.32,39.28,39.29,14700.0,30.5942,30.6098,30.5786,30.5864,14700.0
2013-03-21 13:15:00,39.28,39.28,39.22,39.23,29900.0,30.5786,30.5786,30.5319,30.5397,29900.0
2013-03-21 13:20:00,39.23,39.24,39.18,39.18,56300.0,30.5397,30.5475,30.5008,30.5008,56300.0
2013-03-21 13:25:00,39.18,39.23,39.17,39.22,37700.0,30.5008,30.5397,30.493,30.5319,37700.0
2013-03-21 13:30:00,39.22,39.22,39.15,39.15,105500.0,30.5319,30.5319,30.4774,30.4774,105500.0
2013-03-21 13:35:00,39.16,39.19,39.15,39.19,31600.0,30.4852,30.5086,30.4774,30.5086,31600.0
2013-03-21 13:40:00,39.19,39.19,39.15,39.16,48300.0,30.5086,30.5086,30.4774,30.4852,48300.0
2013-03-21 13:45:00,39.16,39.2,39.15,39.18,49000.0,30.4852,30.5164,30.4774,30.5008,49000.0
2013-03-21 13:50:00,39.17,39.18,39.15,39.16,14800.0,30.493,30.5008,30.4774,30.4852,14800.0
2013-03-21 13:55:00,39.16,39.16,39.14,39.15,37300.0,30.4852,30.4852,30.4697,30.4774,37300.0
2013-03-21 14:00:00,39.15,39.15,39.06,39.07,74600.0,30.4774,30.4774,30.4074,30.4152,74600.0
2013-03-21 14:05:00,39.06,39.09,39.04,39.09,47100.0,30.4074,30.4307,30.3918,30.4307,47100.0
2013-03-21 14:10:00,39.08,39.18,39.08,39.14,246700.0,30.4229,30.5008,30.4229,30.4697,246700.0
2013-03-21 14:15:00,39.15,39.18,39.14,39.15,58100.0,30.4774,30.5008,30.4697,30.4774,58100.0
2013-03-21 14:20:00,39.15,39.15,39.12,39.15,59200.0,30.4774,30.4774,30.4541,30.4774,59200.0
2013-03-21 14:25:00,39.15,39.18,39.13,39.13,29700.0,30.4774,30.5008,30.4619,30.4619,29700.0
2013-03-21 14:30:00,39.13,39.14,39.12,39.14,38900.0,30.4619,30.4697,30.4541,30.4697,38900.0
2013-03-21 14:35:00,39.13,39.15,39.09,39.12,38200.0,30.4619,30.4774,30.4307,30.4541,38200.0
2013-03-21 14:40:00,39.12,39.16,39.12,39.16,78300.0,30.4541,30.4852,30.4541,30.4852,78300.0
2013-03-21 14:45:00,39.16,39.17,39.13,39.15,73100.0,30.4852,30.493,30.4619,30.4774,73100.0
2013-03-21 14:50:00,39.15,39.15,39.13,39.14,82200.0,30.4774,30.4774,30.4619,30.4697,82200.0
2013-03-21 14:55:00,39.15,39.16,39.13,39.14,35200.0,30.4774,30.4852,30.4619,30.4697,35200.0
2013-03-21 15:00:00,39.14,39.2,39.13,39.18,49300.0,30.4697,30.5164,30.4619,30.5008,49300.0
2013-03-21 15:05:00,39.18,39.18,39.15,39.16,57900.0,30.5008,30.5008,30.4774,30.4852,57900.0
2013-03-21 15:10:00,39.16,39.16,39.15,39.16,20000.0,30.4852,30.4852,30.4774,30.4852,20000.0
2013-03-21 15:15:00,39.15,39.15,39.1,39.1,49300.0,30.4774,30.4774,30.4385,30.4385,49300.0
2013-03-21 15:20:00,39.1,39.13,39.1,39.13,37200.0,30.4385,30.4619,30.4385,30.4619,37200.0
2013-03-21 15:25:00,39.13,39.16,39.13,39.15,39900.0,30.4619,30.4852,30.4619,30.4774,39900.0
2013-03-21 15:30:00,39.15,39.15,39.13,39.14,35700.0,30.4774,30.4774,30.4619,30.4697,35700.0
2013-03-21 15:35:00,39.14,39.16,39.12,39.14,200500.0,30.4697,30.4852,30.4541,30.4697,200500.0
2013-03-21 15:40:00,39.13,39.13,39.09,39.09,75100.0,30.4619,30.4619,30.4307,30.4307,75100.0
2013-03-21 15:45:00,39.08,39.09,39.05,39.08,136500.0,30.4229,30.4307,30.3996,30.4229,136500.0
2013-03-21 15:50:00,39.09,39.11,39.05,39.05,134500.0,30.4307,30.4463,30.3996,30.3996,134500.0
2013-03-21 15:55:00,39.05,39.06,39.02,39.03,385600.0,30.3996,30.4074,30.3762,30.384,385600.0
2013-03-22 09:30:00,39.11,39.2,39.1,39.19,48200.0,30.4463,30.5164,30.4385,30.5086,48200.0
2013-03-22 09:35:00,39.2,39.23,39.18,39.22,108100.0,30.5164,30.5397,30.5008,30.5319,108100.0
2013-03-22 09:40:00,39.21,39.23,39.15,39.16,101600.0,30.5242,30.5397,30.4774,30.4852,101600.0
2013-03-22 09:45:00,39.17,39.17,39.08,39.09,68400.0,30.493,30.493,30.4229,30.4307,68400.0
2013-03-22 09:50:00,39.1,39.15,39.1,39.14,47600.0,30.4385,30.4774,30.4385,30.4697,47600.0
2013-03-22 09:55:00,39.13,39.14,39.07,39.12,160200.0,30.4619,30.4697,30.4152,30.4541,160200.0
2013-03-22 10:00:00,39.12,39.17,39.11,39.12,75400.0,30.4541,30.493,30.4463,30.4541,75400.0
2013-03-22 10:05:00,39.11,39.19,39.11,39.19,80800.0,30.4463,30.5086,30.4463,30.5086,80800.0
2013-03-22 10:10:00,39.19,39.19,39.14,39.17,95200.0,30.5086,30.5086,30.4697,30.493,95200.0
2013-03-22 10:15:00,39.18,39.19,39.16,39.17,110200.0,30.5008,30.5086,30.4852,30.493,110200.0
2013-03-22 10:20:00,39.18,39.18,39.16,39.16,38100.0,30.5008,30.5008,30.4852,30.4852,38100.0
2013-03-22 10:25:00,39.16,39.19,39.14,39.19,22300.0,30.4852,30.5086,30.4697,30.5086,22300.0
2013-03-22 10:30:00,39.18,39.18,39.16,39.16,35600.0,30.5008,30.5008,30.4852,30.4852,35600.0
2013-03-22 10:35:00,39.16,39.19,39.16,39.17,40400.0,30.4852,30.5086,30.4852,30.493,40400.0
2013-03-22 10:40:00,39.16,39.17,39.12,39.13,39100.0,30.4852,30.493,30.4541,30.4619,39100.0
2013-03-22 10:45:00,39.13,39.17,39.08,39.1,74100.0,30.4619,30.493,30.4229,30.4385,74100.0
2013-03-22 10:50:00,39.11,39.13,39.08,39.12,27300.0,30.4463,30.4619,30.4229,30.4541,27300.0
2013-03-22 10:55:00,39.12,39.14,39.12,39.13,131600.0,30.4541,30.4697,30.4541,30.4619,131600.0
2013-03-22 11:00:00,39.13,39.18,39.13,39.14,92800.0,30.4619,30.5008,30.4619,30.4697,92800.0
2013-03-22 11:05:00,39.14,39.14,39.09,39.11,34000.0,30.4697,30.4697,30.4307,30.4463,34000.0
2013-03-22 11:10:00,39.11,39.12,39.06,39.07,156400.0,30.4463,30.4541,30.4074,30.4152,156400.0
2013-03-22 11:15:00,39.08,39.12,39.07,39.09,164000.0,30.4229,30.4541,30.4152,30.4307,164000.0
2013-03-22 11:20:00,39.09,39.09,39.05,39.06,65900.0,30.4307,30.4307,30.3996,30.4074,65900.0
2013-03-22 11:25:00,39.07,39.12,39.05,39.09,40100.0,30.4152,30.4541,30.3996,30.4307,40100.0
2013-03-22 11:30:00,39.1,39.13,39.08,39.09,31800.0,30.4385,30.4619,30.4229,30.4307,31800.0
2013-03-22 11:35:00,39.09,39.1,39.07,39.08,16200.0,30.4307,30.4385,30.4152,30.4229,16200.0
2013-03-22 11:40:00,39.09,39.09,39.05,39.07,22500.0,30.4307,30.4307,30.3996,30.4152,22500.0
2013-03-22 11:45:00,39.07,39.08,39.06,39.06,15800.0,30.4152,30.4229,30.4074,30.4074,15800.0
2013-03-22 11:50:00,39.07,39.09,39.06,39.08,57200.0,30.4152,30.4307,30.4074,30.4229,57200.0
2013-03-22 11:55:00,39.08,39.1,39.08,39.08,22500.0,30.4229,30.4385,30.4229,30.4229,22500.0
2013-03-22 12:00:00,39.08,39.09,39.07,39.07,30300.0,30.4229,30.4307,30.4152,30.4152,30300.0
2013-03-22 12:05:00,39.07,39.08,39.05,39.06,18600.0,30.4152,30.4229,30.3996,30.4074,18600.0
2013-03-22 12:10:00,39.05,39.08,39.0,39.01,122600.0,30.3996,30.4229,30.3607,30.3685,122600.0
2013-03-22 12:15:00,39.01,39.06,39.01,39.05,55000.0,30.3685,30.4074,30.3685,30.3996,55000.0
2013-03-22 12:20:00,39.06,39.06,39.02,39.02,33900.0,30.4074,30.4074,30.3762,30.3762,33900.0
2013-03-22 12:25:00,39.04,39.05,39.02,39.04,62500.0,30.3918,30.3996,30.3762,30.3918,62500.0
2013-03-22 12:30:00,39.03,39.04,39.01,39.03,24700.0,30.384,30.3918,30.3685,30.384,24700.0
2013-03-22 12:35:00,39.02,39.03,39.02,39.03,6600.0,30.3762,30.384,30.3762,30.384,6600.0
2013-03-22 12:40:00,39.04,39.04,39.01,39.02,36600.0,30.3918,30.3918,30.3685,30.3762,36600.0
2013-03-22 12:45:00,39.02,39.02,39.01,39.02,62400.0,30.3762,30.3762,30.3685,30.3762,62400.0
2013-03-22 12:50:00,39.02,39.02,39.01,39.02,11700.0,30.3762,30.3762,30.3685,30.3762,11700.0
2013-03-22 12:55:00,39.03,39.03,39.01,39.02,11700.0,30.384,30.384,30.3685,30.3762,11700.0
2013-03-22 13:00:00,39.02,39.06,38.99,39.02,73500.0,30.3762,30.4074,30.3529,30.3762,73500.0
2013-03-22 13:05:00,39.02,39.06,39.02,39.06,61100.0,30.3762,30.4074,30.3762,30.4074,61100.0
2013-03-22 13:10:00,39.06,39.08,39.06,39.07,53000.0,30.4074,30.4229,30.4074,30.4152,53000.0
2013-03-22 13:15:00,39.07,39.08,39.06,39.07,2600.0,30.4152,30.4229,30.4074,30.4152,2600.0
2013-03-22 13:20:00,39.07,39.09,39.06,39.08,26100.0,30.4152,30.4307,30.4074,30.4229,26100.0
2013-03-22 13:25:00,39.08,39.11,39.08,39.09,21300.0,30.4229,30.4463,30.4229,30.4307,21300.0
2013-03-22 13:30:00,39.08,39.1,39.04,39.06,36900.0,30.4229,30.4385,30.3918,30.4074,36900.0
2013-03-22 13:35:00,39.06,39.07,39.04,39.04,7800.0,30.4074,30.4152,30.3918,30.3918,7800.0
2013-03-22 13:40:00,39.04,39.05,39.04,39.04,34800.0,30.3918,30.3996,30.3918,30.3918,34800.0
2013-03-22 13:45:00,39.03,39.05,39.02,39.04,51300.0,30.384,30.3996,30.3762,30.3918,51300.0
2013-03-22 13:50:00,39.04,39.06,39.04,39.06,4900.0,30.3918,30.4074,30.3918,30.4074,4900.0
2013-03-22 13:55:00,39.05,39.05,39.02,39.02,30900.0,30.3996,30.3996,30.3762,30.3762,30900.0
2013-03-22 14:00:00,39.03,39.04,39.01,39.02,16500.0,30.384,30.3918,30.3685,30.3762,16500.0
2013-03-22 14:05:00,39.02,39.03,38.99,38.99,33500.0,30.3762,30.384,30.3529,30.3529,33500.0
2013-03-22 14:10:00,39.0,39.02,38.99,39.01,161800.0,30.3607,30.3762,30.3529,30.3685,161800.0
2013-03-22 14:15:00,39.0,39.01,38.98,39.0,27600.0,30.3607,30.3685,30.3451,30.3607,27600.0
2013-03-22 14:20:00,39.0,39.03,39.0,39.01,102900.0,30.3607,30.384,30.3607,30.3685,102900.0
2013-03-22 14:25:00,39.01,39.01,38.99,39.0,59800.0,30.3685,30.3685,30.3529,30.3607,59800.0
2013-03-22 14:30:00,39.0,39.01,38.98,38.99,43000.0,30.3607,30.3685,30.3451,30.3529,43000.0
2013-03-22 14:35:00,39.0,39.05,38.99,39.04,48100.0,30.3607,30.3996,30.3529,30.3918,48100.0
2013-03-22 14:40:00,39.05,39.05,39.04,39.05,18900.0,30.3996,30.3996,30.3918,30.3996,18900.0
2013-03-22 14:45:00,39.04,39.06,39.04,39.05,59700.0,30.3918,30.4074,30.3918,30.3996,59700.0
2013-03-22 14:50:00,39.06,39.06,39.02,39.04,50800.0,30.4074,30.4074,30.3762,30.3918,50800.0
2013-03-22 14:55:00,39.03,39.04,39.01,39.03,39400.0,30.384,30.3918,30.3685,30.384,39400.0
2013-03-22 15:00:00,39.03,39.04,39.01,39.02,46000.0,30.384,30.3918,30.3685,30.3762,46000.0
2013-03-22 15:05:00,39.02,39.03,39.01,39.02,68000.0,30.3762,30.384,30.3685,30.3762,68000.0
2013-03-22 15:10:00,39.02,39.04,39.02,39.03,45000.0,30.3762,30.3918,30.3762,30.384,45000.0
2013-03-22 15:15:00,39.02,39.03,38.98,38.99,56900.0,30.3762,30.384,30.3451,30.3529,56900.0
2013-03-22 15:20:00,38.98,38.99,38.95,38.98,63500.0,30.3451,30.3529,30.3217,30.3451,63500.0
2013-03-22 15:25:00,38.99,38.99,38.96,38.97,42600.0,30.3529,30.3529,30.3295,30.3373,42600.0
2013-03-22 15:30:00,38.96,39.0,38.96,39.0,14800.0,30.3295,30.3607,30.3295,30.3607,14800.0
2013-03-22 15:35:00,39.0,39.02,38.99,39.01,143300.0,30.3607,30.3762,30.3529,30.3685,143300.0
2013-03-22 15:40:00,39.01,39.02,38.99,39.01,47600.0,30.3685,30.3762,30.3529,30.3685,47600.0
2013-03-22 15:45:00,39.01,39.03,38.98,38.98,101600.0,30.3685,30.384,30.3451,30.3451,101600.0
2013-03-22 15:50:00,38.99,39.0,38.98,38.98,116800.0,30.3529,30.3607,30.3451,30.3451,116800.0
2013-03-22 15:55:00,38.98,39.06,38.98,39.05,393400.0,30.3451,30.4074,30.3451,30.3996,393400.0
2013-03-25 09:30:00,39.16,39.21,38.98,38.98,139600.0,30.4852,30.5242,30.3451,30.3451,139600.0
2013-03-25 09:35:00,38.98,39.08,38.97,39.06,162400.0,30.3451,30.4229,30.3373,30.4074,162400.0
2013-03-25 09:40:00,39.06,39.13,39.05,39.11,62200.0,30.4074,30.4619,30.3996,30.4463,62200.0
2013-03-25 09:45:00,39.11,39.18,39.11,39.17,52100.0,30.4463,30.5008,30.4463,30.493,52100.0
2013-03-25 09:50:00,39.18,39.18,39.15,39.15,36500.0,30.5008,30.5008,30.4774,30.4774,36500.0
2013-03-25 09:55:00,39.15,39.17,39.13,39.17,55100.0,30.4774,30.493,30.4619,30.493,55100.0
2013-03-25 10:00:00,39.17,39.17,39.14,39.15,40200.0,30.493,30.493,30.4697,30.4774,40200.0
2013-03-25 10:05:00,39.15,39.17,39.15,39.16,157600.0,30.4774,30.493,30.4774,30.4852,157600.0
2013-03-25 10:10:00,39.16,39.17,39.11,39.13,101300.0,30.4852,30.493,30.4463,30.4619,101300.0
2013-03-25 10:15:00,39.13,39.14,39.11,39.13,82800.0,30.4619,30.4697,30.4463,30.4619,82800.0
2013-03-25 10:20:00,39.13,39.13,39.08,39.09,48300.0,30.4619,30.4619,30.4229,30.4307,48300.0
2013-03-25 10:25:00,39.09,39.09,39.03,39.06,49900.0,30.4307,30.4307,30.384,30.4074,49900.0
2013-03-25 10:30:00,39.05,39.1,39.04,39.09,54900.0,30.3996,30.4385,30.3918,30.4307,54900.0
2013-03-25 10:35:00,39.09,39.09,39.03,39.03,19400.0,30.4307,30.4307,30.384,30.384,19400.0
2013-03-25 10:40:00,39.03,39.03,38.98,38.98,76900.0,30.384,30.384,30.3451,30.3451,76900.0
2013-03-25 10:45:00,38.97,38.98,38.92,38.96,75500.0,30.3373,30.3451,30.2984,30.3295,75500.0
2013-03-25 10:50:00,38.96,38.97,38.94,38.94,41900.0,30.3295,30.3373,30.314,30.314,41900.0
2013-03-25 10:55:00,38.94,38.94,38.9,38.93,107100.0,30.314,30.314,30.2828,30.3062,107100.0
2013-03-25 11:00:00,38.92,38.93,38.88,38.91,59800.0,30.2984,30.3062,30.2673,30.2906,59800.0
2013-03-25 11:05:00,38.92,38.93,38.89,38.92,40800.0,30.2984,30.3062,30.275,30.2984,40800.0
2013-03-25 11:10:00,38.91,38.93,38.89,38.9,80900.0,30.2906,30.3062,30.275,30.2828,80900.0
2013-03-25 11:15:00,38.9,38.9,38.81,38.82,86800.0,30.2828,30.2828,30.2128,30.2205,86800.0
2013-03-25 11:20:00,38.81,38.85,38.8,38.85,72300.0,30.2128,30.2439,30.205,30.2439,72300.0
2013-03-25 11:25:00,38.84,38.85,38.83,38.83,33800.0,30.2361,30.2439,30.2283,30.2283,33800.0
2013-03-25 11:30:00,38.83,38.89,38.82,38.87,100500.0,30.2283,30.275,30.2205,30.2595,100500.0
2013-03-25 11:35:00,38.87,38.89,38.87,38.87,90700.0,30.2595,30.275,30.2595,30.2595,90700.0
2013-03-25 11:40:00,38.87,38.9,38.85,38.88,32900.0,30.2595,30.2828,30.2439,30.2673,32900.0
2013-03-25 11:45:00,38.88,38.93,38.86,38.92,89400.0,30.2673,30.3062,30.2517,30.2984,89400.0
2013-03-25 11:50:00,38.91,38.92,38.88,38.89,87200.0,30.2906,30.2984,30.2673,30.275,87200.0
2013-03-25 11:55:00,38.89,38.91,38.89,38.89,14400.0,30.275,30.2906,30.275,30.275,14400.0
2013-03-25 12:00:00,38.89,38.92,38.87,38.89,33400.0,30.275,30.2984,30.2595,30.275,33400.0
2013-03-25 12:05:00,38.89,38.91,38.85,38.86,33100.0,30.275,30.2906,30.2439,30.2517,33100.0
2013-03-25 12:10:00,38.86,38.88,38.84,38.88,59000.0,30.2517,30.2673,30.2361,30.2673,59000.0
2013-03-25 12:15:00,38.87,38.9,38.86,38.86,30300.0,30.2595,30.2828,30.2517,30.2517,30300.0
2013-03-25 12:20:00,38.86,38.86,38.82,38.82,40400.0,30.2517,30.2517,30.2205,30.2205,40400.0
2013-03-25 12:25:00,38.82,38.83,38.79,38.79,102600.0,30.2205,30.2283,30.1972,30.1972,102600.0
2013-03-25 12:30:00,38.79,38.83,38.78,38.79,129700.0,30.1972,30.2283,30.1894,30.1972,129700.0
2013-03-25 12:35:00,38.79,38.8,38.77,38.79,16500.0,30.1972,30.205,30.1816,30.1972,16500.0
2013-03-25 12:40:00,38.78,38.79,38.78,38.79,19500.0,30.1894,30.1972,30.1894,30.1972,19500.0
2013-03-25 12:45:00,38.79,38.79,38.76,38.79,47100.0,30.1972,30.1972,30.1738,30.1972,47100.0
2013-03-25 12:50:00,38.79,38.79,38.7,38.71,78300.0,30.1972,30.1972,30.1271,30.1349,78300.0
2013-03-25 12:55:00,38.72,38.74,38.7,38.7,50900.0,30.1427,30.1583,30.1271,30.1271,50900.0
2013-03-25 13:00:00,38.69,38.7,38.66,38.68,109700.0,30.1193,30.1271,30.096,30.1116,109700.0
2013-03-25 13:05:00,38.67,38.67,38.61,38.61,162100.0,30.1038,30.1038,30.0571,30.0571,162100.0
2013-03-25 13:10:00,38.61,38.64,38.58,38.59,53500.0,30.0571,30.0804,30.0337,30.0415,53500.0
2013-03-25 13:15:00,38.59,38.63,38.59,38.62,35300.0,30.0415,30.0726,30.0415,30.0648,35300.0
2013-03-25 13:20:00,38.62,38.68,38.62,38.66,29300.0,30.0648,30.1116,30.0648,30.096,29300.0
2013-03-25 13:25:00,38.67,38.7,38.66,38.69,46600.0,30.1038,30.1271,30.096,30.1193,46600.0
2013-03-25 13:30:00,38.69,38.69,38.66,38.67,22100.0,30.1193,30.1193,30.096,30.1038,22100.0
2013-03-25 13:35:00,38.67,38.69,38.66,38.67,41600.0,30.1038,30.1193,30.096,30.1038,41600.0
2013-03-25 13:40:00,38.67,38.7,38.65,38.69,29000.0,30.1038,30.1271,30.0882,30.1193,29000.0
2013-03-25 13:45:00,38.69,38.77,38.69,38.75,143300.0,30.1193,30.1816,30.1193,30.1661,143300.0
2013-03-25 13:50:00,38.76,38.8,38.75,38.77,163200.0,30.1738,30.205,30.1661,30.1816,163200.0
2013-03-25 13:55:00,38.78,38.84,38.77,38.78,117800.0,30.1894,30.2361,30.1816,30.1894,117800.0
2013-03-25 14:00:00,38.79,38.79,38.75,38.77,59500.0,30.1972,30.1972,30.1661,30.1816,59500.0
2013-03-25 14:05:00,38.77,38.78,38.75,38.77,45400.0,30.1816,30.1894,30.1661,30.1816,45400.0
2013-03-25 14:10:00,38.77,38.78,38.71,38.71,58100.0,30.1816,30.1894,30.1349,30.1349,58100.0
2013-03-25 14:15:00,38.71,38.77,38.71,38.75,34800.0,30.1349,30.1816,30.1349,30.1661,34800.0
2013-03-25 14:20:00,38.75,38.81,38.75,38.77,48500.0,30.1661,30.2128,30.1661,30.1816,48500.0
2013-03-25 14:25:00,38.77,38.77,38.74,38.75,85600.0,30.1816,30.1816,30.1583,30.1661,85600.0
2013-03-25 14:30:00,38.75,38.75,38.72,38.73,42200.0,30.1661,30.1661,30.1427,30.1505,42200.0
2013-03-25 14:35:00,38.73,38.75,38.71,38.74,52100.0,30.1505,30.1661,30.1349,30.1583,52100.0
2013-03-25 14:40:00,38.74,38.79,38.73,38.79,59500.0,30.1583,30.1972,30.1505,30.1972,59500.0
2013-03-25 14:45:00,38.79,38.79,38.75,38.75,47400.0,30.1972,30.1972,30.1661,30.1661,47400.0
2013-03-25 14:50:00,38.75,38.77,38.75,38.76,21400.0,30.1661,30.1816,30.1661,30.1738,21400.0
2013-03-25 14:55:00,38.77,38.78,38.76,38.77,24400.0,30.1816,30.1894,30.1738,30.1816,24400.0
2013-03-25 15:00:00,38.77,38.77,38.72,38.75,28200.0,30.1816,30.1816,30.1427,30.1661,28200.0
2013-03-25 15:05:00,38.75,38.75,38.72,38.73,23200.0,30.1661,30.1661,30.1427,30.1505,23200.0
2013-03-25 15:10:00,38.72,38.77,38.72,38.76,62600.0,30.1427,30.1816,30.1427,30.1738,62600.0
2013-03-25 15:15:00,38.77,38.78,38.74,38.74,37800.0,30.1816,30.1894,30.1583,30.1583,37800.0
2013-03-25 15:20:00,38.73,38.77,38.71,38.73,63800.0,30.1505,30.1816,30.1349,30.1505,63800.0
2013-03-25 15:25:00,38.73,38.73,38.7,38.72,64900.0,30.1505,30.1505,30.1271,30.1427,64900.0
2013-03-25 15:30:00,38.71,38.76,38.71,38.73,150200.0,30.1349,30.1738,30.1349,30.1505,150200.0
2013-03-25 15:35:00,38.74,38.77,38.72,38.77,92500.0,30.1583,30.1816,30.1427,30.1816,92500.0
2013-03-25 15:40:00,38.76,38.77,38.73,38.75,92500.0,30.1738,30.1816,30.1505,30.1661,92500.0
2013-03-25 15:45:00,38.74,38.74,38.69,38.7,148300.0,30.1583,30.1583,30.1193,30.1271,148300.0
2013-03-25 15:50:00,38.7,38.79,38.7,38.79,336400.0,30.1271,30.1972,30.1271,30.1972,336400.0
2013-03-25 15:55:00,38.78,38.82,38.77,38.78,392700.0,30.1894,30.2205,30.1816,30.1894,392700.0
2013-03-26 09:30:00,38.98,39.03,38.88,39.0,141100.0,30.3451,30.384,30.2673,30.3607,141100.0
2013-03-26 09:35:00,38.99,39.02,38.96,38.99,68300.0,30.3529,30.3762,30.3295,30.3529,68300.0
2013-03-26 09:40:00,38.99,39.06,38.99,39.05,49500.0,30.3529,30.4074,30.3529,30.3996,49500.0
2013-03-26 09:45:00,39.05,39.06,39.02,39.04,57500.0,30.3996,30.4074,30.3762,30.3918,57500.0
2013-03-26 09:50:00,39.05,39.05,38.98,39.0,64200.0,30.3996,30.3996,30.3451,30.3607,64200.0
2013-03-26 09:55:00,38.99,39.05,38.99,39.02,51000.0,30.3529,30.3996,30.3529,30.3762,51000.0
2013-03-26 10:00:00,39.02,39.02,38.95,39.0,372200.0,30.3762,30.3762,30.3217,30.3607,372200.0
2013-03-26 10:05:00,39.0,39.03,38.97,39.03,180800.0,30.3607,30.384,30.3373,30.384,180800.0
2013-03-26 10:10:00,39.03,39.07,39.03,39.04,78300.0,30.384,30.4152,30.384,30.3918,78300.0
2013-03-26 10:15:00,39.03,39.03,38.98,39.0,69800.0,30.384,30.384,30.3451,30.3607,69800.0
2013-03-26 10:20:00,39.0,39.0,38.97,38.97,41600.0,30.3607,30.3607,30.3373,30.3373,41600.0
2013-03-26 10:25:00,38.98,39.0,38.98,39.0,28000.0,30.3451,30.3607,30.3451,30.3607,28000.0
2013-03-26 10:30:00,39.0,39.06,39.0,39.0,92100.0,30.3607,30.4074,30.3607,30.3607,92100.0
2013-03-26 10:35:00,38.99,38.99,38.94,38.94,69500.0,30.3529,30.3529,30.314,30.314,69500.0
2013-03-26 10:40:00,38.94,38.94,38.89,38.89,102700.0,30.314,30.314,30.275,30.275,102700.0
2013-03-26 10:45:00,38.89,38.93,38.86,38.91,39800.0,30.275,30.3062,30.2517,30.2906,39800.0
2013-03-26 10:50:00,38.91,38.95,38.91,38.92,99000.0,30.2906,30.3217,30.2906,30.2984,99000.0
2013-03-26 10:55:00,38.93,38.95,38.91,38.92,46300.0,30.3062,30.3217,30.2906,30.2984,46300.0
2013-03-26 11:00:00,38.92,38.94,38.9,38.92,30500.0,30.2984,30.314,30.2828,30.2984,30500.0
2013-03-26 11:05:00,38.92,38.94,38.91,38.92,22100.0,30.2984,30.314,30.2906,30.2984,22100.0
2013-03-26 11:10:00,38.91,38.93,38.89,38.89,21200.0,30.2906,30.3062,30.275,30.275,21200.0
2013-03-26 11:15:00,38.89,38.89,38.87,38.87,16700.0,30.275,30.275,30.2595,30.2595,16700.0
2013-03-26 11:20:00,38.88,38.88,38.84,38.87,30900.0,30.2673,30.2673,30.2361,30.2595,30900.0
2013-03-26 11:25:00,38.88,38.89,38.85,38.85,45400.0,30.2673,30.275,30.2439,30.2439,45400.0
2013-03-26 11:30:00,38.84,38.86,38.83,38.83,377100.0,30.2361,30.2517,30.2283,30.2283,377100.0
2013-03-26 11:35:00,38.83,38.85,38.83,38.84,102100.0,30.2283,30.2439,30.2283,30.2361,102100.0
2013-03-26 11:40:00,38.84,38.88,38.83,38.87,59300.0,30.2361,30.2673,30.2283,30.2595,59300.0
2013-03-26 11:45:00,38.87,38.87,38.85,38.87,36600.0,30.2595,30.2595,30.2439,30.2595,36600.0
2013-03-26 11:50:00,38.87,38.87,38.83,38.84,77900.0,30.2595,30.2595,30.2283,30.2361,77900.0
2013-03-26 11:55:00,38.84,38.84,38.83,38.83,32900.0,30.2361,30.2361,30.2283,30.2283,32900.0
2013-03-26 12:00:00,38.83,38.89,38.83,38.88,18800.0,30.2283,30.275,30.2283,30.2673,18800.0
2013-03-26 12:05:00,38.87,38.89,38.87,38.89,33700.0,30.2595,30.275,30.2595,30.275,33700.0
2013-03-26 12:10:00,38.89,38.89,38.86,38.88,220600.0,30.275,30.275,30.2517,30.2673,220600.0
2013-03-26 12:15:00,38.88,38.88,38.85,38.87,290800.0,30.2673,30.2673,30.2439,30.2595,290800.0
2013-03-26 12:20:00,38.87,38.87,38.85,38.87,35700.0,30.2595,30.2595,30.2439,30.2595,35700.0
2013-03-26 12:25:00,38.87,38.88,38.85,38.88,221900.0,30.2595,30.2673,30.2439,30.2673,221900.0
2013-03-26 12:30:00,38.88,38.89,38.86,38.86,37400.0,30.2673,30.275,30.2517,30.2517,37400.0
2013-03-26 12:35:00,38.86,38.88,38.85,38.88,19400.0,30.2517,30.2673,30.2439,30.2673,19400.0
2013-03-26 12:40:00,38.88,38.92,38.88,38.91,53200.0,30.2673,30.2984,30.2673,30.2906,53200.0
2013-03-26 12:45:00,38.91,38.94,38.91,38.93,21500.0,30.2906,30.314,30.2906,30.3062,21500.0
2013-03-26 12:50:00,38.92,38.93,38.9,38.93,26500.0,30.2984,30.3062,30.2828,30.3062,26500.0
2013-03-26 12:55:00,38.92,38.92,38.92,38.92,3000.0,30.2984,30.2984,30.2984,30.2984,3000.0
2013-03-26 13:00:00,38.91,38.91,38.9,38.91,22800.0,30.2906,30.2906,30.2828,30.2906,22800.0
2013-03-26 13:05:00,38.91,38.92,38.9,38.91,26400.0,30.2906,30.2984,30.2828,30.2906,26400.0
2013-03-26 13:10:00,38.92,38.93,38.92,38.92,28000.0,30.2984,30.3062,30.2984,30.2984,28000.0
2013-03-26 13:15:00,38.92,38.93,38.9,38.91,26000.0,30.2984,30.3062,30.2828,30.2906,26000.0
2013-03-26 13:20:00,38.91,38.94,38.91,38.94,74100.0,30.2906,30.314,30.2906,30.314,74100.0
2013-03-26 13:25:00,38.94,38.95,38.93,38.95,19600.0,30.314,30.3217,30.3062,30.3217,19600.0
2013-03-26 13:30:00,38.94,38.94,38.92,38.94,11200.0,30.314,30.314,30.2984,30.314,11200.0
2013-03-26 13:35:00,38.94,38.95,38.93,38.94,13000.0,30.314,30.3217,30.3062,30.314,13000.0
2013-03-26 13:40:00,38.94,38.94,38.92,38.94,20200.0,30.314,30.314,30.2984,30.314,20200.0
2013-03-26 13:45:00,38.95,38.95,38.93,38.95,24600.0,30.3217,30.3217,30.3062,30.3217,24600.0
2013-03-26 13:50:00,38.95,38.97,38.94,38.96,30500.0,30.3217,30.3373,30.314,30.3295,30500.0
2013-03-26 13:55:00,38.96,38.96,38.94,38.94,10700.0,30.3295,30.3295,30.314,30.314,10700.0
2013-03-26 14:00:00,38.94,38.96,38.94,38.96,14700.0,30.314,30.3295,30.314,30.3295,14700.0
2013-03-26 14:05:00,38.95,38.95,38.94,38.94,3500.0,30.3217,30.3217,30.314,30.314,3500.0
2013-03-26 14:10:00,38.94,38.95,38.94,38.95,9700.0,30.314,30.3217,30.314,30.3217,9700.0
2013-03-26 14:15:00,38.95,38.99,38.94,38.98,26600.0,30.3217,30.3529,30.314,30.3451,26600.0
2013-03-26 14:20:00,38.99,39.0,38.98,38.99,26600.0,30.3529,30.3607,30.3451,30.3529,26600.0
2013-03-26 14:25:00,38.99,38.99,38.95,38.95,58700.0,30.3529,30.3529,30.3217,30.3217,58700.0
2013-03-26 14:30:00,38.95,38.95,38.94,38.95,100700.0,30.3217,30.3217,30.314,30.3217,100700.0
2013-03-26 14:35:00,38.95,38.95,38.93,38.94,59900.0,30.3217,30.3217,30.3062,30.314,59900.0
2013-03-26 14:40:00,38.94,38.96,38.93,38.96,23800.0,30.314,30.3295,30.3062,30.3295,23800.0
2013-03-26 14:45:00,38.96,38.97,38.94,38.95,16500.0,30.3295,30.3373,30.314,30.3217,16500.0
2013-03-26 14:50:00,38.96,38.97,38.96,38.97,26300.0,30.3295,30.3373,30.3295,30.3373,26300.0
2013-03-26 14:55:00,38.97,38.98,38.96,38.97,37000.0,30.3373,30.3451,30.3295,30.3373,37000.0
2013-03-26 15:00:00,38.98,39.0,38.98,39.0,53100.0,30.3451,30.3607,30.3451,30.3607,53100.0
2013-03-26 15:05:00,39.0,39.0,38.99,38.99,23200.0,30.3607,30.3607,30.3529,30.3529,23200.0
2013-03-26 15:10:00,38.99,39.02,38.98,39.01,87400.0,30.3529,30.3762,30.3451,30.3685,87400.0
2013-03-26 15:15:00,39.01,39.02,38.98,39.0,31300.0,30.3685,30.3762,30.3451,30.3607,31300.0
2013-03-26 15:20:00,38.99,39.01,38.99,39.01,9400.0,30.3529,30.3685,30.3529,30.3685,9400.0
2013-03-26 15:25:00,39.0,39.04,39.0,39.01,77100.0,30.3607,30.3918,30.3607,30.3685,77100.0
2013-03-26 15:30:00,39.01,39.04,39.01,39.04,55900.0,30.3685,30.3918,30.3685,30.3918,55900.0
2013-03-26 15:35:00,39.04,39.05,39.03,39.05,47900.0,30.3918,30.3996,30.384,30.3996,47900.0
2013-03-26 15:40:00,39.05,39.05,39.02,39.03,42300.0,30.3996,30.3996,30.3762,30.384,42300.0
2013-03-26 15:45:00,39.02,39.04,39.02,39.02,68600.0,30.3762,30.3918,30.3762,30.3762,68600.0
2013-03-26 15:50:00,39.02,39.02,38.99,39.01,53100.0,30.3762,30.3762,30.3529,30.3685,53100.0
2013-03-26 15:55:00,39.01,39.03,38.99,39.03,566400.0,30.3685,30.384,30.3529,30.384,566400.0
2013-03-27 09:30:00,38.81,38.81,38.63,38.65,95100.0,30.2128,30.2128,30.0726,30.0882,95100.0
2013-03-27 09:35:00,38.65,38.68,38.63,38.68,126600.0,30.0882,30.1116,30.0726,30.1116,126600.0
2013-03-27 09:40:00,38.68,38.75,38.66,38.73,59800.0,30.1116,30.1661,30.096,30.1505,59800.0
2013-03-27 09:45:00,38.72,38.76,38.72,38.75,73300.0,30.1427,30.1738,30.1427,30.1661,73300.0
2013-03-27 09:50:00,38.75,38.78,38.72,38.77,101900.0,30.1661,30.1894,30.1427,30.1816,101900.0
2013-03-27 09:55:00,38.78,38.79,38.73,38.77,102800.0,30.1894,30.1972,30.1505,30.1816,102800.0
2013-03-27 10:00:00,38.76,38.79,38.74,38.78,126900.0,30.1738,30.1972,30.1583,30.1894,126900.0
2013-03-27 10:05:00,38.79,38.79,38.72,38.75,97200.0,30.1972,30.1972,30.1427,30.1661,97200.0
2013-03-27 10:10:00,38.75,38.75,38.7,38.71,50600.0,30.1661,30.1661,30.1271,30.1349,50600.0
2013-03-27 10:15:00,38.71,38.73,38.7,38.71,36300.0,30.1349,30.1505,30.1271,30.1349,36300.0
2013-03-27 10:20:00,38.7,38.76,38.7,38.74,66000.0,30.1271,30.1738,30.1271,30.1583,66000.0
2013-03-27 10:25:00,38.75,38.79,38.75,38.76,72900.0,30.1661,30.1972,30.1661,30.1738,72900.0
2013-03-27 10:30:00,38.77,38.79,38.76,38.76,82300.0,30.1816,30.1972,30.1738,30.1738,82300.0
2013-03-27 10:35:00,38.77,38.79,38.75,38.79,62400.0,30.1816,30.1972,30.1661,30.1972,62400.0
2013-03-27 10:40:00,38.79,38.83,38.79,38.82,49400.0,30.1972,30.2283,30.1972,30.2205,49400.0
2013-03-27 10:45:00,38.83,38.84,38.79,38.79,42600.0,30.2283,30.2361,30.1972,30.1972,42600.0
2013-03-27 10:50:00,38.79,38.81,38.79,38.79,34400.0,30.1972,30.2128,30.1972,30.1972,34400.0
2013-03-27 10:55:00,38.8,38.81,38.78,38.78,52400.0,30.205,30.2128,30.1894,30.1894,52400.0
2013-03-27 11:00:00,38.79,38.82,38.79,38.8,30700.0,30.1972,30.2205,30.1972,30.205,30700.0
2013-03-27 11:05:00,38.79,38.8,38.77,38.8,12600.0,30.1972,30.205,30.1816,30.205,12600.0
2013-03-27 11:10:00,38.79,38.87,38.79,38.85,36200.0,30.1972,30.2595,30.1972,30.2439,36200.0
2013-03-27 11:15:00,38.85,38.89,38.84,38.87,58300.0,30.2439,30.275,30.2361,30.2595,58300.0
2013-03-27 11:20:00,38.88,38.88,38.86,38.86,109700.0,30.2673,30.2673,30.2517,30.2517,109700.0
2013-03-27 11:25:00,38.87,38.87,38.84,38.86,121300.0,30.2595,30.2595,30.2361,30.2517,121300.0
2013-03-27 11:30:00,38.85,38.88,38.84,38.88,88200.0,30.2439,30.2673,30.2361,30.2673,88200.0
2013-03-27 11:35:00,38.87,38.88,38.84,38.86,13500.0,30.2595,30.2673,30.2361,30.2517,13500.0
2013-03-27 11:40:00,38.87,38.89,38.86,38.89,14500.0,30.2595,30.275,30.2517,30.275,14500.0
2013-03-27 11:45:00,38.89,38.9,38.89,38.89,23900.0,30.275,30.2828,30.275,30.275,23900.0
2013-03-27 11:50:00,38.89,38.93,38.89,38.9,51100.0,30.275,30.3062,30.275,30.2828,51100.0
2013-03-27 11:55:00,38.91,38.93,38.9,38.9,42800.0,30.2906,30.3062,30.2828,30.2828,42800.0
2013-03-27 12:00:00,38.91,38.94,38.9,38.93,20400.0,30.2906,30.314,30.2828,30.3062,20400.0
2013-03-27 12:05:00,38.94,38.94,38.92,38.94,19400.0,30.314,30.314,30.2984,30.314,19400.0
2013-03-27 12:10:00,38.94,38.96,38.93,38.94,22600.0,30.314,30.3295,30.3062,30.314,22600.0
2013-03-27 12:15:00,38.94,38.96,38.93,38.93,34100.0,30.314,30.3295,30.3062,30.3062,34100.0
2013-03-27 12:20:00,38.92,38.96,38.91,38.96,19100.0,30.2984,30.3295,30.2906,30.3295,19100.0
2013-03-27 12:25:00,38.97,38.97,38.91,38.91,33900.0,30.3373,30.3373,30.2906,30.2906,33900.0
2013-03-27 12:30:00,38.9,38.92,38.89,38.92,15800.0,30.2828,30.2984,30.275,30.2984,15800.0
2013-03-27 12:35:00,38.92,38.94,38.91,38.94,9900.0,30.2984,30.314,30.2906,30.314,9900.0
2013-03-27 12:40:00,38.93,38.94,38.91,38.92,48700.0,30.3062,30.314,30.2906,30.2984,48700.0
2013-03-27 12:45:00,38.92,38.93,38.9,38.9,10400.0,30.2984,30.3062,30.2828,30.2828,10400.0
2013-03-27 12:50:00,38.9,38.94,38.9,38.92,18100.0,30.2828,30.314,30.2828,30.2984,18100.0
2013-03-27 12:55:00,38.92,38.93,38.92,38.93,76400.0,30.2984,30.3062,30.2984,30.3062,76400.0
2013-03-27 13:00:00,38.93,38.93,38.91,38.91,10200.0,30.3062,30.3062,30.2906,30.2906,10200.0
2013-03-27 13:05:00,38.91,38.91,38.89,38.9,4000.0,30.2906,30.2906,30.275,30.2828,4000.0
2013-03-27 13:10:00,38.89,38.92,38.88,38.91,37700.0,30.275,30.2984,30.2673,30.2906,37700.0
2013-03-27 13:15:00,38.9,38.91,38.89,38.89,20200.0,30.2828,30.2906,30.275,30.275,20200.0
2013-03-27 13:20:00,38.89,38.89,38.87,38.89,7300.0,30.275,30.275,30.2595,30.275,7300.0
2013-03-27 13:25:00,38.89,38.9,38.88,38.9,54900.0,30.275,30.2828,30.2673,30.2828,54900.0
2013-03-27 13:30:00,38.89,38.92,38.88,38.91,43800.0,30.275,30.2984,30.2673,30.2906,43800.0
2013-03-27 13:35:00,38.91,38.91,38.89,38.9,8100.0,30.2906,30.2906,30.275,30.2828,8100.0
2013-03-27 13:40:00,38.9,38.92,38.9,38.91,26600.0,30.2828,30.2984,30.2828,30.2906,26600.0
2013-03-27 13:45:00,38.92,38.93,38.91,38.92,6900.0,30.2984,30.3062,30.2906,30.2984,6900.0
2013-03-27 13:50:00,38.92,38.94,38.91,38.92,20500.0,30.2984,30.314,30.2906,30.2984,20500.0
2013-03-27 13:55:00,38.92,38.94,38.91,38.92,16300.0,30.2984,30.314,30.2906,30.2984,16300.0
2013-03-27 14:00:00,38.93,38.98,38.92,38.98,28600.0,30.3062,30.3451,30.2984,30.3451,28600.0
2013-03-27 14:05:00,38.97,38.99,38.97,38.98,10300.0,30.3373,30.3529,30.3373,30.3451,10300.0
2013-03-27 14:10:00,38.98,38.99,38.97,38.97,12800.0,30.3451,30.3529,30.3373,30.3373,12800.0
2013-03-27 14:15:00,38.97,38.97,38.97,38.97,20900.0,30.3373,30.3373,30.3373,30.3373,20900.0
2013-03-27 14:20:00,38.97,38.99,38.97,38.99,19500.0,30.3373,30.3529,30.3373,30.3529,19500.0
2013-03-27 14:25:00,38.99,39.02,38.98,39.01,80000.0,30.3529,30.3762,30.3451,30.3685,80000.0
2013-03-27 14:30:00,39.01,39.01,38.97,38.98,21500.0,30.3685,30.3685,30.3373,30.3451,21500.0
2013-03-27 14:35:00,38.98,39.02,38.98,39.01,19900.0,30.3451,30.3762,30.3451,30.3685,19900.0
2013-03-27 14:40:00,39.01,39.04,39.01,39.02,53300.0,30.3685,30.3918,30.3685,30.3762,53300.0
2013-03-27 14:45:00,39.03,39.04,39.02,39.03,64800.0,30.384,30.3918,30.3762,30.384,64800.0
2013-03-27 14:50:00,39.01,39.03,39.0,39.0,28400.0,30.3685,30.384,30.3607,30.3607,28400.0
2013-03-27 14:55:00,39.0,39.02,39.0,39.02,73300.0,30.3607,30.3762,30.3607,30.3762,73300.0
2013-03-27 15:00:00,39.01,39.02,39.0,39.0,27500.0,30.3685,30.3762,30.3607,30.3607,27500.0
2013-03-27 15:05:00,39.0,39.03,39.0,39.02,36100.0,30.3607,30.384,30.3607,30.3762,36100.0
2013-03-27 15:10:00,39.02,39.04,39.01,39.03,97000.0,30.3762,30.3918,30.3685,30.384,97000.0
2013-03-27 15:15:00,39.02,39.03,39.01,39.02,31100.0,30.3762,30.384,30.3685,30.3762,31100.0
2013-03-27 15:20:00,39.02,39.03,39.01,39.01,32000.0,30.3762,30.384,30.3685,30.3685,32000.0
2013-03-27 15:25:00,39.0,39.05,38.99,39.02,33200.0,30.3607,30.3996,30.3529,30.3762,33200.0
2013-03-27 15:30:00,39.02,39.06,39.02,39.04,44400.0,30.3762,30.4074,30.3762,30.3918,44400.0
2013-03-27 15:35:00,39.04,39.04,39.01,39.02,86600.0,30.3918,30.3918,30.3685,30.3762,86600.0
2013-03-27 15:40:00,39.02,39.04,39.02,39.04,44800.0,30.3762,30.3918,30.3762,30.3918,44800.0
2013-03-27 15:45:00,39.03,39.04,39.01,39.02,96200.0,30.384,30.3918,30.3685,30.3762,96200.0
2013-03-27 15:50:00,39.01,39.04,39.0,39.02,115800.0,30.3685,30.3918,30.3607,30.3762,115800.0
2013-03-27 15:55:00,39.01,39.05,39.01,39.04,440800.0,30.3685,30.3996,30.3685,30.3918,440800.0
2013-03-28 09:30:00,39.08,39.13,38.96,39.13,73400.0,30.4229,30.4619,30.3295,30.4619,73400.0
2013-03-28 09:35:00,39.13,39.19,39.11,39.12,159800.0,30.4619,30.5086,30.4463,30.4541,159800.0
2013-03-28 09:40:00,39.12,39.12,38.99,39.03,350800.0,30.4541,30.4541,30.3529,30.384,350800.0
2013-03-28 09:45:00,39.03,39.06,39.0,39.06,53000.0,30.384,30.4074,30.3607,30.4074,53000.0
2013-03-28 09:50:00,39.06,39.12,39.05,39.11,121300.0,30.4074,30.4541,30.3996,30.4463,121300.0
2013-03-28 09:55:00,39.09,39.1,39.01,39.02,50100.0,30.4307,30.4385,30.3685,30.3762,50100.0
2013-03-28 10:00:00,39.02,39.05,39.0,39.04,79000.0,30.3762,30.3996,30.3607,30.3918,79000.0
2013-03-28 10:05:00,39.04,39.04,38.99,39.01,107100.0,30.3918,30.3918,30.3529,30.3685,107100.0
2013-03-28 10:10:00,39.02,39.06,39.01,39.05,49900.0,30.3762,30.4074,30.3685,30.3996,49900.0
2013-03-28 10:15:00,39.05,39.05,38.99,39.02,121600.0,30.3996,30.3996,30.3529,30.3762,121600.0
2013-03-28 10:20:00,39.02,39.04,39.01,39.03,73300.0,30.3762,30.3918,30.3685,30.384,73300.0
2013-03-28 10:25:00,39.03,39.04,39.01,39.03,41600.0,30.384,30.3918,30.3685,30.384,41600.0
2013-03-28 10:30:00,39.04,39.09,39.04,39.09,43400.0,30.3918,30.4307,30.3918,30.4307,43400.0
2013-03-28 10:35:00,39.08,39.09,39.06,39.09,159000.0,30.4229,30.4307,30.4074,30.4307,159000.0
2013-03-28 10:40:00,39.1,39.11,39.08,39.11,34200.0,30.4385,30.4463,30.4229,30.4463,34200.0
2013-03-28 10:45:00,39.11,39.12,39.1,39.12,77500.0,30.4463,30.4541,30.4385,30.4541,77500.0
2013-03-28 10:50:00,39.12,39.14,39.12,39.14,161300.0,30.4541,30.4697,30.4541,30.4697,161300.0
2013-03-28 10:55:00,39.14,39.23,39.14,39.2,121200.0,30.4697,30.5397,30.4697,30.5164,121200.0
2013-03-28 11:00:00,39.2,39.2,39.17,39.18,46600.0,30.5164,30.5164,30.493,30.5008,46600.0
2013-03-28 11:05:00,39.18,39.2,39.16,39.16,15700.0,30.5008,30.5164,30.4852,30.4852,15700.0
2013-03-28 11:10:00,39.16,39.2,39.16,39.19,23800.0,30.4852,30.5164,30.4852,30.5086,23800.0
2013-03-28 11:15:00,39.19,39.2,39.17,39.2,40800.0,30.5086,30.5164,30.493,30.5164,40800.0
2013-03-28 11:20:00,39.19,39.22,39.19,39.21,26600.0,30.5086,30.5319,30.5086,30.5242,26600.0
2013-03-28 11:25:00,39.21,39.25,39.21,39.25,57000.0,30.5242,30.5553,30.5242,30.5553,57000.0
2013-03-28 11:30:00,39.25,39.25,39.2,39.2,44800.0,30.5553,30.5553,30.5164,30.5164,44800.0
2013-03-28 11:35:00,39.2,39.21,39.17,39.18,36400.0,30.5164,30.5242,30.493,30.5008,36400.0
2013-03-28 11:40:00,39.17,39.19,39.17,39.19,26700.0,30.493,30.5086,30.493,30.5086,26700.0
2013-03-28 11:45:00,39.19,39.2,39.18,39.19,31700.0,30.5086,30.5164,30.5008,30.5086,31700.0
2013-03-28 11:50:00,39.2,39.22,39.18,39.21,13900.0,30.5164,30.5319,30.5008,30.5242,13900.0
2013-03-28 11:55:00,39.21,39.22,39.19,39.21,21500.0,30.5242,30.5319,30.5086,30.5242,21500.0
2013-03-28 12:00:00,39.2,39.2,39.14,39.15,25500.0,30.5164,30.5164,30.4697,30.4774,25500.0
2013-03-28 12:05:00,39.16,39.19,39.16,39.17,27200.0,30.4852,30.5086,30.4852,30.493,27200.0
2013-03-28 12:10:00,39.17,39.17,39.12,39.12,142700.0,30.493,30.493,30.4541,30.4541,142700.0
2013-03-28 12:15:00,39.12,39.12,39.08,39.1,170900.0,30.4541,30.4541,30.4229,30.4385,170900.0
2013-03-28 12:20:00,39.1,39.11,39.08,39.09,60800.0,30.4385,30.4463,30.4229,30.4307,60800.0
2013-03-28 12:25:00,39.08,39.11,39.07,39.09,64000.0,30.4229,30.4463,30.4152,30.4307,64000.0
2013-03-28 12:30:00,39.09,39.12,39.09,39.12,20900.0,30.4307,30.4541,30.4307,30.4541,20900.0
2013-03-28 12:35:00,39.13,39.14,39.12,39.14,39600.0,30.4619,30.4697,30.4541,30.4697,39600.0
2013-03-28 12:40:00,39.13,39.16,39.11,39.15,67500.0,30.4619,30.4852,30.4463,30.4774,67500.0
2013-03-28 12:45:00,39.15,39.18,39.15,39.17,32300.0,30.4774,30.5008,30.4774,30.493,32300.0
2013-03-28 12:50:00,39.16,39.16,39.15,39.16,33900.0,30.4852,30.4852,30.4774,30.4852,33900.0
2013-03-28 12:55:00,39.15,39.16,39.15,39.15,26900.0,30.4774,30.4852,30.4774,30.4774,26900.0
2013-03-28 13:00:00,39.15,39.15,39.11,39.12,33700.0,30.4774,30.4774,30.4463,30.4541,33700.0
2013-03-28 13:05:00,39.13,39.13,39.11,39.11,31900.0,30.4619,30.4619,30.4463,30.4463,31900.0
2013-03-28 13:10:00,39.12,39.13,39.11,39.11,90900.0,30.4541,30.4619,30.4463,30.4463,90900.0
2013-03-28 13:15:00,39.12,39.13,39.12,39.13,20200.0,30.4541,30.4619,30.4541,30.4619,20200.0
2013-03-28 13:20:00,39.13,39.14,39.13,39.14,9500.0,30.4619,30.4697,30.4619,30.4697,9500.0
2013-03-28 13:25:00,39.14,39.14,39.11,39.11,15400.0,30.4697,30.4697,30.4463,30.4463,15400.0
2013-03-28 13:30:00,39.12,39.12,39.1,39.11,13500.0,30.4541,30.4541,30.4385,30.4463,13500.0
2013-03-28 13:35:00,39.11,39.11,39.09,39.09,25800.0,30.4463,30.4463,30.4307,30.4307,25800.0
2013-03-28 13:40:00,39.09,39.12,39.09,39.12,29400.0,30.4307,30.4541,30.4307,30.4541,29400.0
2013-03-28 13:45:00,39.12,39.13,39.11,39.11,10600.0,30.4541,30.4619,30.4463,30.4463,10600.0
2013-03-28 13:50:00,39.11,39.13,39.11,39.13,57400.0,30.4463,30.4619,30.4463,30.4619,57400.0
2013-03-28 13:55:00,39.13,39.15,39.12,39.15,24200.0,30.4619,30.4774,30.4541,30.4774,24200.0
2013-03-28 14:00:00,39.15,39.17,39.15,39.17,27700.0,30.4774,30.493,30.4774,30.493,27700.0
2013-03-28 14:05:00,39.16,39.17,39.16,39.17,28600.0,30.4852,30.493,30.4852,30.493,28600.0
2013-03-28 14:10:00,39.17,39.18,39.16,39.17,15000.0,30.493,30.5008,30.4852,30.493,15000.0
2013-03-28 14:15:00,39.17,39.18,39.16,39.16,12700.0,30.493,30.5008,30.4852,30.4852,12700.0
2013-03-28 14:20:00,39.16,39.2,39.16,39.2,12100.0,30.4852,30.5164,30.4852,30.5164,12100.0
2013-03-28 14:25:00,39.19,39.2,39.18,39.19,11500.0,30.5086,30.5164,30.5008,30.5086,11500.0
2013-03-28 14:30:00,39.2,39.2,39.18,39.19,4900.0,30.5164,30.5164,30.5008,30.5086,4900.0
2013-03-28 14:35:00,39.19,39.21,39.18,39.19,24500.0,30.5086,30.5242,30.5008,30.5086,24500.0
2013-03-28 14:40:00,39.19,39.21,39.18,39.21,51600.0,30.5086,30.5242,30.5008,30.5242,51600.0
2013-03-28 14:45:00,39.22,39.22,39.2,39.22,24400.0,30.5319,30.5319,30.5164,30.5319,24400.0
2013-03-28 14:50:00,39.22,39.22,39.21,39.21,50400.0,30.5319,30.5319,30.5242,30.5242,50400.0
2013-03-28 14:55:00,39.21,39.22,39.2,39.22,12800.0,30.5242,30.5319,30.5164,30.5319,12800.0
2013-03-28 15:00:00,39.22,39.22,39.19,39.19,22000.0,30.5319,30.5319,30.5086,30.5086,22000.0
2013-03-28 15:05:00,39.2,39.21,39.17,39.2,96800.0,30.5164,30.5242,30.493,30.5164,96800.0
2013-03-28 15:10:00,39.21,39.22,39.2,39.22,33500.0,30.5242,30.5319,30.5164,30.5319,33500.0
2013-03-28 15:15:00,39.21,39.22,39.21,39.21,11000.0,30.5242,30.5319,30.5242,30.5242,11000.0
2013-03-28 15:20:00,39.22,39.23,39.21,39.22,28300.0,30.5319,30.5397,30.5242,30.5319,28300.0
2013-03-28 15:25:00,39.22,39.23,39.19,39.22,48100.0,30.5319,30.5397,30.5086,30.5319,48100.0
2013-03-28 15:30:00,39.22,39.23,39.21,39.23,35000.0,30.5319,30.5397,30.5242,30.5397,35000.0
2013-03-28 15:35:00,39.23,39.25,39.22,39.23,113600.0,30.5397,30.5553,30.5319,30.5397,113600.0
2013-03-28 15:40:00,39.22,39.23,39.2,39.22,36500.0,30.5319,30.5397,30.5164,30.5319,36500.0
2013-03-28 15:45:00,39.22,39.24,39.22,39.23,66900.0,30.5319,30.5475,30.5319,30.5397,66900.0
2013-03-28 15:50:00,39.23,39.27,39.22,39.25,311800.0,30.5397,30.5709,30.5319,30.5553,311800.0
2013-03-28 15:55:00,39.25,39.28,39.21,39.21,814900.0,30.5553,30.5786,30.5242,30.5242,814900.0
2013-04-01 09:30:00,39.15,39.21,39.15,39.18,81600.0,30.4774,30.5242,30.4774,30.5008,81600.0
2013-04-01 09:35:00,39.18,39.22,39.16,39.21,80500.0,30.5008,30.5319,30.4852,30.5242,80500.0
2013-04-01 09:40:00,39.2,39.2,39.16,39.17,39000.0,30.5164,30.5164,30.4852,30.493,39000.0
2013-04-01 09:45:00,39.16,39.17,39.13,39.14,38900.0,30.4852,30.493,30.4619,30.4697,38900.0
2013-04-01 09:50:00,39.15,39.16,39.14,39.15,89500.0,30.4774,30.4852,30.4697,30.4774,89500.0
2013-04-01 09:55:00,39.15,39.15,39.1,39.11,118100.0,30.4774,30.4774,30.4385,30.4463,118100.0
2013-04-01 10:00:00,39.11,39.14,39.01,39.02,602600.0,30.4463,30.4697,30.3685,30.3762,602600.0
2013-04-01 10:05:00,39.02,39.05,39.01,39.02,93500.0,30.3762,30.3996,30.3685,30.3762,93500.0
2013-04-01 10:10:00,39.02,39.08,39.02,39.05,46400.0,30.3762,30.4229,30.3762,30.3996,46400.0
2013-04-01 10:15:00,39.05,39.07,39.03,39.06,37800.0,30.3996,30.4152,30.384,30.4074,37800.0
2013-04-01 10:20:00,39.06,39.07,39.04,39.05,267800.0,30.4074,30.4152,30.3918,30.3996,267800.0
2013-04-01 10:25:00,39.05,39.07,39.04,39.06,154900.0,30.3996,30.4152,30.3918,30.4074,154900.0
2013-04-01 10:30:00,39.06,39.07,39.02,39.02,46100.0,30.4074,30.4152,30.3762,30.3762,46100.0
2013-04-01 10:35:00,39.03,39.05,38.98,38.98,54200.0,30.384,30.3996,30.3451,30.3451,54200.0
2013-04-01 10:40:00,38.97,38.98,38.93,38.95,139400.0,30.3373,30.3451,30.3062,30.3217,139400.0
2013-04-01 10:45:00,38.95,38.95,38.9,38.9,239000.0,30.3217,30.3217,30.2828,30.2828,239000.0
2013-04-01 10:50:00,38.9,38.91,38.85,38.89,466600.0,30.2828,30.2906,30.2439,30.275,466600.0
2013-04-01 10:55:00,38.88,38.89,38.87,38.89,33100.0,30.2673,30.275,30.2595,30.275,33100.0
2013-04-01 11:00:00,38.88,38.88,38.87,38.87,20300.0,30.2673,30.2673,30.2595,30.2595,20300.0
2013-04-01 11:05:00,38.88,38.9,38.87,38.89,43000.0,30.2673,30.2828,30.2595,30.275,43000.0
2013-04-01 11:10:00,38.89,38.9,38.88,38.88,31700.0,30.275,30.2828,30.2673,30.2673,31700.0
2013-04-01 11:15:00,38.88,38.88,38.86,38.87,36100.0,30.2673,30.2673,30.2517,30.2595,36100.0
2013-04-01 11:20:00,38.86,38.87,38.84,38.84,107200.0,30.2517,30.2595,30.2361,30.2361,107200.0
2013-04-01 11:25:00,38.84,38.88,38.84,38.87,42900.0,30.2361,30.2673,30.2361,30.2595,42900.0
2013-04-01 11:30:00,38.87,38.89,38.86,38.88,55300.0,30.2595,30.275,30.2517,30.2673,55300.0
2013-04-01 11:35:00,38.87,38.89,38.84,38.84,61500.0,30.2595,30.275,30.2361,30.2361,61500.0
2013-04-01 11:40:00,38.84,38.85,38.83,38.83,34400.0,30.2361,30.2439,30.2283,30.2283,34400.0
2013-04-01 11:45:00,38.83,38.86,38.83,38.86,28800.0,30.2283,30.2517,30.2283,30.2517,28800.0
2013-04-01 11:50:00,38.86,38.88,38.86,38.86,13100.0,30.2517,30.2673,30.2517,30.2517,13100.0
2013-04-01 11:55:00,38.85,38.86,38.85,38.85,13600.0,30.2439,30.2517,30.2439,30.2439,13600.0
2013-04-01 12:00:00,38.84,38.84,38.82,38.83,18800.0,30.2361,30.2361,30.2205,30.2283,18800.0
2013-04-01 12:05:00,38.83,38.86,38.83,38.86,28300.0,30.2283,30.2517,30.2283,30.2517,28300.0
2013-04-01 12:10:00,38.86,38.87,38.85,38.86,32300.0,30.2517,30.2595,30.2439,30.2517,32300.0
2013-04-01 12:15:00,38.86,38.87,38.85,38.86,13700.0,30.2517,30.2595,30.2439,30.2517,13700.0
2013-04-01 12:20:00,38.87,38.87,38.82,38.82,66500.0,30.2595,30.2595,30.2205,30.2205,66500.0
2013-04-01 12:25:00,38.82,38.86,38.82,38.84,15800.0,30.2205,30.2517,30.2205,30.2361,15800.0
2013-04-01 12:30:00,38.84,38.84,38.81,38.82,15500.0,30.2361,30.2361,30.2128,30.2205,15500.0
2013-04-01 12:35:00,38.82,38.86,38.82,38.85,77100.0,30.2205,30.2517,30.2205,30.2439,77100.0
2013-04-01 12:40:00,38.86,38.87,38.84,38.85,12300.0,30.2517,30.2595,30.2361,30.2439,12300.0
2013-04-01 12:45:00,38.85,38.86,38.84,38.85,15700.0,30.2439,30.2517,30.2361,30.2439,15700.0
2013-04-01 12:50:00,38.86,38.88,38.86,38.88,9700.0,30.2517,30.2673,30.2517,30.2673,9700.0
2013-04-01 12:55:00,38.88,38.9,38.87,38.9,14700.0,30.2673,30.2828,30.2595,30.2828,14700.0
2013-04-01 13:00:00,38.9,38.9,38.88,38.9,31000.0,30.2828,30.2828,30.2673,30.2828,31000.0
2013-04-01 13:05:00,38.9,38.9,38.89,38.89,113200.0,30.2828,30.2828,30.275,30.275,113200.0
2013-04-01 13:10:00,38.89,38.9,38.88,38.88,11300.0,30.275,30.2828,30.2673,30.2673,11300.0
2013-04-01 13:15:00,38.89,38.9,38.88,38.88,6800.0,30.275,30.2828,30.2673,30.2673,6800.0
2013-04-01 13:20:00,38.88,38.9,38.88,38.9,76300.0,30.2673,30.2828,30.2673,30.2828,76300.0
2013-04-01 13:25:00,38.9,38.94,38.9,38.93,107400.0,30.2828,30.314,30.2828,30.3062,107400.0
2013-04-01 13:30:00,38.94,38.94,38.93,38.94,11800.0,30.314,30.314,30.3062,30.314,11800.0
2013-04-01 13:35:00,38.95,38.98,38.95,38.97,16700.0,30.3217,30.3451,30.3217,30.3373,16700.0
2013-04-01 13:40:00,38.97,38.98,38.92,38.93,26400.0,30.3373,30.3451,30.2984,30.3062,26400.0
2013-04-01 13:45:00,38.92,38.94,38.91,38.93,9400.0,30.2984,30.314,30.2906,30.3062,9400.0
2013-04-01 13:50:00,38.93,38.93,38.91,38.92,110400.0,30.3062,30.3062,30.2906,30.2984,110400.0
2013-04-01 13:55:00,38.91,38.91,38.84,38.87,47200.0,30.2906,30.2906,30.2361,30.2595,47200.0
2013-04-01 14:00:00,38.87,38.89,38.86,38.86,43100.0,30.2595,30.275,30.2517,30.2517,43100.0
2013-04-01 14:05:00,38.86,38.89,38.86,38.89,13700.0,30.2517,30.275,30.2517,30.275,13700.0
2013-04-01 14:10:00,38.89,38.89,38.86,38.89,44600.0,30.275,30.275,30.2517,30.275,44600.0
2013-04-01 14:15:00,38.89,38.89,38.84,38.84,10900.0,30.275,30.275,30.2361,30.2361,10900.0
2013-04-01 14:20:00,38.84,38.87,38.84,38.84,31000.0,30.2361,30.2595,30.2361,30.2361,31000.0
2013-04-01 14:25:00,38.84,38.86,38.84,38.86,10200.0,30.2361,30.2517,30.2361,30.2517,10200.0
2013-04-01 14:30:00,38.85,38.87,38.82,38.82,22100.0,30.2439,30.2595,30.2205,30.2205,22100.0
2013-04-01 14:35:00,38.82,38.85,38.82,38.82,42500.0,30.2205,30.2439,30.2205,30.2205,42500.0
2013-04-01 14:40:00,38.82,38.84,38.81,38.84,195100.0,30.2205,30.2361,30.2128,30.2361,195100.0
2013-04-01 14:45:00,38.83,38.86,38.83,38.84,20500.0,30.2283,30.2517,30.2283,30.2361,20500.0
2013-04-01 14:50:00,38.84,38.86,38.83,38.85,29500.0,30.2361,30.2517,30.2283,30.2439,29500.0
2013-04-01 14:55:00,38.85,38.86,38.83,38.83,8100.0,30.2439,30.2517,30.2283,30.2283,8100.0
2013-04-01 15:00:00,38.82,38.85,38.8,38.85,40200.0,30.2205,30.2439,30.205,30.2439,40200.0
2013-04-01 15:05:00,38.85,38.85,38.8,38.82,26300.0,30.2439,30.2439,30.205,30.2205,26300.0
2013-04-01 15:10:00,38.82,38.82,38.8,38.8,16000.0,30.2205,30.2205,30.205,30.205,16000.0
2013-04-01 15:15:00,38.8,38.81,38.78,38.78,60000.0,30.205,30.2128,30.1894,30.1894,60000.0
2013-04-01 15:20:00,38.78,38.81,38.76,38.79,71200.0,30.1894,30.2128,30.1738,30.1972,71200.0
2013-04-01 15:25:00,38.78,38.81,38.77,38.79,31000.0,30.1894,30.2128,30.1816,30.1972,31000.0
2013-04-01 15:30:00,38.79,38.8,38.75,38.78,58200.0,30.1972,30.205,30.1661,30.1894,58200.0
2013-04-01 15:35:00,38.78,38.8,38.76,38.79,35800.0,30.1894,30.205,30.1738,30.1972,35800.0
2013-04-01 15:40:00,38.79,38.81,38.75,38.81,96400.0,30.1972,30.2128,30.1661,30.2128,96400.0
2013-04-01 15:45:00,38.81,38.82,38.8,38.8,130200.0,30.2128,30.2205,30.205,30.205,130200.0
2013-04-01 15:50:00,38.8,38.83,38.79,38.82,229100.0,30.205,30.2283,30.1972,30.2205,229100.0
2013-04-01 15:55:00,38.82,38.85,38.82,38.84,391800.0,30.2205,30.2439,30.2205,30.2361,391800.0
2013-04-02 09:30:00,38.91,38.99,38.87,38.91,89000.0,30.2906,30.3529,30.2595,30.2906,89000.0
2013-04-02 09:35:00,38.91,38.91,38.85,38.85,312800.0,30.2906,30.2906,30.2439,30.2439,312800.0
2013-04-02 09:40:00,38.85,38.86,38.82,38.83,161400.0,30.2439,30.2517,30.2205,30.2283,161400.0
2013-04-02 09:45:00,38.83,38.83,38.79,38.82,74300.0,30.2283,30.2283,30.1972,30.2205,74300.0
2013-04-02 09:50:00,38.81,38.84,38.79,38.81,99800.0,30.2128,30.2361,30.1972,30.2128,99800.0
2013-04-02 09:55:00,38.81,38.82,38.77,38.8,62900.0,30.2128,30.2205,30.1816,30.205,62900.0
2013-04-02 10:00:00,38.81,38.84,38.77,38.77,214800.0,30.2128,30.2361,30.1816,30.1816,214800.0
2013-04-02 10:05:00,38.77,38.8,38.76,38.79,148500.0,30.1816,30.205,30.1738,30.1972,148500.0
2013-04-02 10:10:00,38.8,38.8,38.71,38.71,167600.0,30.205,30.205,30.1349,30.1349,167600.0
2013-04-02 10:15:00,38.72,38.73,38.7,38.73,47200.0,30.1427,30.1505,30.1271,30.1505,47200.0
2013-04-02 10:20:00,38.73,38.73,38.67,38.69,87100.0,30.1505,30.1505,30.1038,30.1193,87100.0
2013-04-02 10:25:00,38.68,38.71,38.67,38.69,263700.0,30.1116,30.1349,30.1038,30.1193,263700.0
2013-04-02 10:30:00,38.68,38.69,38.66,38.67,84600.0,30.1116,30.1193,30.096,30.1038,84600.0
2013-04-02 10:35:00,38.67,38.69,38.64,38.69,212600.0,30.1038,30.1193,30.0804,30.1193,212600.0
2013-04-02 10:40:00,38.68,38.69,38.65,38.68,145600.0,30.1116,30.1193,30.0882,30.1116,145600.0
2013-04-02 10:45:00,38.69,38.71,38.67,38.71,67400.0,30.1193,30.1349,30.1038,30.1349,67400.0
2013-04-02 10:50:00,38.71,38.73,38.69,38.73,46700.0,30.1349,30.1505,30.1193,30.1505,46700.0
2013-04-02 10:55:00,38.72,38.75,38.72,38.74,36600.0,30.1427,30.1661,30.1427,30.1583,36600.0
2013-04-02 11:00:00,38.74,38.76,38.73,38.76,34100.0,30.1583,30.1738,30.1505,30.1738,34100.0
2013-04-02 11:05:00,38.75,38.76,38.71,38.71,33700.0,30.1661,30.1738,30.1349,30.1349,33700.0
2013-04-02 11:10:00,38.7,38.72,38.69,38.7,22500.0,30.1271,30.1427,30.1193,30.1271,22500.0
2013-04-02 11:15:00,38.69,38.72,38.69,38.7,23000.0,30.1193,30.1427,30.1193,30.1271,23000.0
2013-04-02 11:20:00,38.71,38.72,38.7,38.7,12700.0,30.1349,30.1427,30.1271,30.1271,12700.0
2013-04-02 11:25:00,38.71,38.72,38.68,38.68,61100.0,30.1349,30.1427,30.1116,30.1116,61100.0
2013-04-02 11:30:00,38.68,38.72,38.68,38.72,35100.0,30.1116,30.1427,30.1116,30.1427,35100.0
2013-04-02 11:35:00,38.72,38.74,38.71,38.72,53000.0,30.1427,30.1583,30.1349,30.1427,53000.0
2013-04-02 11:40:00,38.72,38.72,38.7,38.7,28000.0,30.1427,30.1427,30.1271,30.1271,28000.0
2013-04-02 11:45:00,38.71,38.71,38.69,38.71,41800.0,30.1349,30.1349,30.1193,30.1349,41800.0
2013-04-02 11:50:00,38.7,38.72,38.7,38.71,22100.0,30.1271,30.1427,30.1271,30.1349,22100.0
2013-04-02 11:55:00,38.71,38.72,38.67,38.69,36600.0,30.1349,30.1427,30.1038,30.1193,36600.0
2013-04-02 12:00:00,38.68,38.7,38.66,38.66,46200.0,30.1116,30.1271,30.096,30.096,46200.0
2013-04-02 12:05:00,38.66,38.67,38.65,38.67,50400.0,30.096,30.1038,30.0882,30.1038,50400.0
2013-04-02 12:10:00,38.66,38.68,38.65,38.66,28500.0,30.096,30.1116,30.0882,30.096,28500.0
2013-04-02 12:15:00,38.65,38.67,38.65,38.65,38100.0,30.0882,30.1038,30.0882,30.0882,38100.0
2013-04-02 12:20:00,38.64,38.65,38.63,38.65,34600.0,30.0804,30.0882,30.0726,30.0882,34600.0
2013-04-02 12:25:00,38.65,38.66,38.64,38.65,28800.0,30.0882,30.096,30.0804,30.0882,28800.0
2013-04-02 12:30:00,38.65,38.65,38.62,38.62,23300.0,30.0882,30.0882,30.0648,30.0648,23300.0
2013-04-02 12:35:00,38.62,38.63,38.62,38.62,21500.0,30.0648,30.0726,30.0648,30.0648,21500.0
2013-04-02 12:40:00,38.63,38.63,38.59,38.61,137300.0,30.0726,30.0726,30.0415,30.0571,137300.0
2013-04-02 12:45:00,38.61,38.63,38.61,38.63,12400.0,30.0571,30.0726,30.0571,30.0726,12400.0
2013-04-02 12:50:00,38.62,38.63,38.61,38.63,32600.0,30.0648,30.0726,30.0571,30.0726,32600.0
2013-04-02 12:55:00,38.63,38.64,38.61,38.62,25700.0,30.0726,30.0804,30.0571,30.0648,25700.0
2013-04-02 13:00:00,38.62,38.65,38.62,38.64,34500.0,30.0648,30.0882,30.0648,30.0804,34500.0
2013-04-02 13:05:00,38.64,38.65,38.62,38.63,32000.0,30.0804,30.0882,30.0648,30.0726,32000.0
2013-04-02 13:10:00,38.63,38.63,38.61,38.61,100700.0,30.0726,30.0726,30.0571,30.0571,100700.0
2013-04-02 13:15:00,38.61,38.62,38.58,38.58,78400.0,30.0571,30.0648,30.0337,30.0337,78400.0
2013-04-02 13:20:00,38.58,38.59,38.56,38.59,102000.0,30.0337,30.0415,30.0181,30.0415,102000.0
2013-04-02 13:25:00,38.59,38.59,38.56,38.56,70700.0,30.0415,30.0415,30.0181,30.0181,70700.0
2013-04-02 13:30:00,38.57,38.61,38.57,38.6,51700.0,30.0259,30.0571,30.0259,30.0493,51700.0
2013-04-02 13:35:00,38.6,38.63,38.6,38.63,85400.0,30.0493,30.0726,30.0493,30.0726,85400.0
2013-04-02 13:40:00,38.63,38.63,38.61,38.62,22300.0,30.0726,30.0726,30.0571,30.0648,22300.0
2013-04-02 13:45:00,38.62,38.65,38.61,38.61,40400.0,30.0648,30.0882,30.0571,30.0571,40400.0
2013-04-02 13:50:00,38.62,38.65,38.61,38.65,14400.0,30.0648,30.0882,30.0571,30.0882,14400.0
2013-04-02 13:55:00,38.64,38.65,38.63,38.64,15300.0,30.0804,30.0882,30.0726,30.0804,15300.0
2013-04-02 14:00:00,38.64,38.65,38.64,38.64,17600.0,30.0804,30.0882,30.0804,30.0804,17600.0
2013-04-02 14:05:00,38.64,38.65,38.59,38.6,587600.0,30.0804,30.0882,30.0415,30.0493,587600.0
2013-04-02 14:10:00,38.6,38.62,38.6,38.62,47500.0,30.0493,30.0648,30.0493,30.0648,47500.0
2013-04-02 14:15:00,38.63,38.64,38.6,38.62,72500.0,30.0726,30.0804,30.0493,30.0648,72500.0
2013-04-02 14:20:00,38.62,38.63,38.6,38.61,26900.0,30.0648,30.0726,30.0493,30.0571,26900.0
2013-04-02 14:25:00,38.61,38.61,38.52,38.55,611400.0,30.0571,30.0571,29.987,30.0104,611400.0
2013-04-02 14:30:00,38.55,38.55,38.53,38.54,40100.0,30.0104,30.0104,29.9948,30.0026,40100.0
2013-04-02 14:35:00,38.54,38.57,38.53,38.55,84900.0,30.0026,30.0259,29.9948,30.0104,84900.0
2013-04-02 14:40:00,38.55,38.56,38.52,38.53,116600.0,30.0104,30.0181,29.987,29.9948,116600.0
2013-04-02 14:45:00,38.54,38.55,38.51,38.51,96400.0,30.0026,30.0104,29.9792,29.9792,96400.0
2013-04-02 14:50:00,38.51,38.52,38.47,38.47,673000.0,29.9792,29.987,29.9481,29.9481,673000.0
2013-04-02 14:55:00,38.48,38.52,38.48,38.51,58900.0,29.9559,29.987,29.9559,29.9792,58900.0
2013-04-02 15:00:00,38.51,38.54,38.5,38.53,85500.0,29.9792,30.0026,29.9714,29.9948,85500.0
2013-04-02 15:05:00,38.53,38.53,38.51,38.51,63600.0,29.9948,29.9948,29.9792,29.9792,63600.0
2013-04-02 15:10:00,38.52,38.52,38.48,38.5,50600.0,29.987,29.987,29.9559,29.9714,50600.0
2013-04-02 15:15:00,38.49,38.5,38.45,38.47,84100.0,29.9636,29.9714,29.9325,29.9481,84100.0
2013-04-02 15:20:00,38.46,38.47,38.45,38.46,46400.0,29.9403,29.9481,29.9325,29.9403,46400.0
2013-04-02 15:25:00,38.47,38.49,38.47,38.47,97200.0,29.9481,29.9636,29.9481,29.9481,97200.0
2013-04-02 15:30:00,38.47,38.51,38.46,38.5,49200.0,29.9481,29.9792,29.9403,29.9714,49200.0
2013-04-02 15:35:00,38.5,38.51,38.47,38.48,67400.0,29.9714,29.9792,29.9481,29.9559,67400.0
2013-04-02 15:40:00,38.48,38.48,38.39,38.39,670500.0,29.9559,29.9559,29.8858,29.8858,670500.0
2013-04-02 15:45:00,38.4,38.44,38.38,38.41,235300.0,29.8936,29.9247,29.878,29.9014,235300.0
2013-04-02 15:50:00,38.41,38.47,38.41,38.44,289400.0,29.9014,29.9481,29.9014,29.9247,289400.0
2013-04-02 15:55:00,38.45,38.5,38.45,38.49,720500.0,29.9325,29.9714,29.9325,29.9636,720500.0
2013-04-03 09:30:00,38.54,38.64,38.46,38.58,100600.0,30.0026,30.0804,29.9403,30.0337,100600.0
2013-04-03 09:35:00,38.58,38.59,38.53,38.58,277400.0,30.0337,30.0415,29.9948,30.0337,277400.0
2013-04-03 09:40:00,38.57,38.58,38.48,38.48,485600.0,30.0259,30.0337,29.9559,29.9559,485600.0
2013-04-03 09:45:00,38.49,38.52,38.43,38.45,917200.0,29.9636,29.987,29.9169,29.9325,917200.0
2013-04-03 09:50:00,38.44,38.44,38.35,38.36,362500.0,29.9247,29.9247,29.8547,29.8624,362500.0
2013-04-03 09:55:00,38.36,38.4,38.35,38.4,188800.0,29.8624,29.8936,29.8547,29.8936,188800.0
2013-04-03 10:00:00,38.39,38.4,38.32,38.33,252900.0,29.8858,29.8936,29.8313,29.8391,252900.0
2013-04-03 10:05:00,38.33,38.36,38.32,38.36,82000.0,29.8391,29.8624,29.8313,29.8624,82000.0
2013-04-03 10:10:00,38.36,38.37,38.28,38.31,250200.0,29.8624,29.8702,29.8002,29.8235,250200.0
2013-04-03 10:15:00,38.31,38.4,38.3,38.4,168500.0,29.8235,29.8936,29.8157,29.8936,168500.0
2013-04-03 10:20:00,38.4,38.4,38.33,38.36,269300.0,29.8936,29.8936,29.8391,29.8624,269300.0
2013-04-03 10:25:00,38.35,38.35,38.32,38.33,71000.0,29.8547,29.8547,29.8313,29.8391,71000.0
2013-04-03 10:30:00,38.34,38.34,38.27,38.27,46500.0,29.8469,29.8469,29.7924,29.7924,46500.0
2013-04-03 10:35:00,38.28,38.29,38.22,38.27,163600.0,29.8002,29.808,29.7535,29.7924,163600.0
2013-04-03 10:40:00,38.27,38.28,38.25,38.25,77000.0,29.7924,29.8002,29.7768,29.7768,77000.0
2013-04-03 10:45:00,38.25,38.32,38.25,38.3,196800.0,29.7768,29.8313,29.7768,29.8157,196800.0
2013-04-03 10:50:00,38.3,38.33,38.29,38.32,352400.0,29.8157,29.8391,29.808,29.8313,352400.0
2013-04-03 10:55:00,38.32,38.32,38.25,38.25,133000.0,29.8313,29.8313,29.7768,29.7768,133000.0
2013-04-03 11:00:00,38.26,38.29,38.25,38.28,92700.0,29.7846,29.808,29.7768,29.8002,92700.0
2013-04-03 11:05:00,38.28,38.29,38.26,38.27,111000.0,29.8002,29.808,29.7846,29.7924,111000.0
2013-04-03 11:10:00,38.28,38.28,38.21,38.23,104600.0,29.8002,29.8002,29.7457,29.7612,104600.0
2013-04-03 11:15:00,38.23,38.23,38.2,38.22,66500.0,29.7612,29.7612,29.7379,29.7535,66500.0
2013-04-03 11:20:00,38.23,38.29,38.22,38.27,188200.0,29.7612,29.808,29.7535,29.7924,188200.0
2013-04-03 11:25:00,38.26,38.28,38.24,38.25,83900.0,29.7846,29.8002,29.769,29.7768,83900.0
2013-04-03 11:30:00,38.26,38.28,38.23,38.23,27500.0,29.7846,29.8002,29.7612,29.7612,27500.0
2013-04-03 11:35:00,38.23,38.25,38.22,38.24,71600.0,29.7612,29.7768,29.7535,29.769,71600.0
2013-04-03 11:40:00,38.23,38.24,38.18,38.19,873500.0,29.7612,29.769,29.7223,29.7301,873500.0
2013-04-03 11:45:00,38.19,38.23,38.18,38.22,114500.0,29.7301,29.7612,29.7223,29.7535,114500.0
2013-04-03 11:50:00,38.23,38.25,38.21,38.23,69300.0,29.7612,29.7768,29.7457,29.7612,69300.0
2013-04-03 11:55:00,38.24,38.28,38.23,38.26,114700.0,29.769,29.8002,29.7612,29.7846,114700.0
2013-04-03 12:00:00,38.25,38.27,38.25,38.27,17300.0,29.7768,29.7924,29.7768,29.7924,17300.0
2013-04-03 12:05:00,38.27,38.27,38.23,38.24,63500.0,29.7924,29.7924,29.7612,29.769,63500.0
2013-04-03 12:10:00,38.24,38.27,38.24,38.26,138300.0,29.769,29.7924,29.769,29.7846,138300.0
2013-04-03 12:15:00,38.25,38.25,38.22,38.22,80300.0,29.7768,29.7768,29.7535,29.7535,80300.0
2013-04-03 12:20:00,38.22,38.23,38.21,38.21,55900.0,29.7535,29.7612,29.7457,29.7457,55900.0
2013-04-03 12:25:00,38.22,38.22,38.17,38.18,134000.0,29.7535,29.7535,29.7145,29.7223,134000.0
2013-04-03 12:30:00,38.17,38.2,38.17,38.19,99800.0,29.7145,29.7379,29.7145,29.7301,99800.0
2013-04-03 12:35:00,38.19,38.19,38.14,38.14,381200.0,29.7301,29.7301,29.6912,29.6912,381200.0
2013-04-03 12:40:00,38.15,38.15,38.12,38.13,71900.0,29.699,29.699,29.6756,29.6834,71900.0
2013-04-03 12:45:00,38.13,38.14,38.08,38.1,432700.0,29.6834,29.6912,29.6445,29.66,432700.0
2013-04-03 12:50:00,38.1,38.15,38.09,38.15,67000.0,29.66,29.699,29.6523,29.699,67000.0
2013-04-03 12:55:00,38.14,38.16,38.13,38.15,197600.0,29.6912,29.7067,29.6834,29.699,197600.0
2013-04-03 13:00:00,38.15,38.16,38.13,38.14,52700.0,29.699,29.7067,29.6834,29.6912,52700.0
2013-04-03 13:05:00,38.14,38.17,38.12,38.16,102900.0,29.6912,29.7145,29.6756,29.7067,102900.0
2013-04-03 13:10:00,38.16,38.2,38.14,38.15,410300.0,29.7067,29.7379,29.6912,29.699,410300.0
2013-04-03 13:15:00,38.15,38.16,38.09,38.16,747900.0,29.699,29.7067,29.6523,29.7067,747900.0
2013-04-03 13:20:00,38.15,38.16,38.11,38.13,388200.0,29.699,29.7067,29.6678,29.6834,388200.0
2013-04-03 13:25:00,38.13,38.15,38.11,38.12,145900.0,29.6834,29.699,29.6678,29.6756,145900.0
2013-04-03 13:30:00,38.12,38.14,38.09,38.09,166000.0,29.6756,29.6912,29.6523,29.6523,166000.0
2013-04-03 13:35:00,38.09,38.1,38.04,38.05,81600.0,29.6523,29.66,29.6133,29.6211,81600.0
2013-04-03 13:40:00,38.06,38.07,38.02,38.05,92400.0,29.6289,29.6367,29.5978,29.6211,92400.0
2013-04-03 13:45:00,38.05,38.05,38.01,38.02,18800.0,29.6211,29.6211,29.59,29.5978,18800.0
2013-04-03 13:50:00,38.02,38.04,37.99,38.03,61400.0,29.5978,29.6133,29.5744,29.6055,61400.0
2013-04-03 13:55:00,38.03,38.04,38.0,38.0,42800.0,29.6055,29.6133,29.5822,29.5822,42800.0
2013-04-03 14:00:00,38.0,38.05,37.97,37.98,144600.0,29.5822,29.6211,29.5588,29.5666,144600.0
2013-04-03 14:05:00,37.98,38.01,37.96,38.01,81900.0,29.5666,29.59,29.5511,29.59,81900.0
2013-04-03 14:10:00,38.01,38.04,38.01,38.03,32100.0,29.59,29.6133,29.59,29.6055,32100.0
2013-04-03 14:15:00,38.03,38.03,38.0,38.01,173300.0,29.6055,29.6055,29.5822,29.59,173300.0
2013-04-03 14:20:00,38.01,38.04,38.01,38.03,84000.0,29.59,29.6133,29.59,29.6055,84000.0
2013-04-03 14:25:00,38.03,38.05,38.0,38.02,108800.0,29.6055,29.6211,29.5822,29.5978,108800.0
2013-04-03 14:30:00,38.02,38.06,38.02,38.06,23200.0,29.5978,29.6289,29.5978,29.6289,23200.0
2013-04-03 14:35:00,38.06,38.09,38.05,38.08,54900.0,29.6289,29.6523,29.6211,29.6445,54900.0
2013-04-03 14:40:00,38.08,38.15,38.08,38.14,64700.0,29.6445,29.699,29.6445,29.6912,64700.0
2013-04-03 14:45:00,38.14,38.16,38.11,38.16,57700.0,29.6912,29.7067,29.6678,29.7067,57700.0
2013-04-03 14:50:00,38.16,38.2,38.15,38.16,71900.0,29.7067,29.7379,29.699,29.7067,71900.0
2013-04-03 14:55:00,38.16,38.2,38.16,38.2,185700.0,29.7067,29.7379,29.7067,29.7379,185700.0
2013-04-03 15:00:00,38.21,38.21,38.18,38.18,85000.0,29.7457,29.7457,29.7223,29.7223,85000.0
2013-04-03 15:05:00,38.18,38.19,38.16,38.16,54500.0,29.7223,29.7301,29.7067,29.7067,54500.0
2013-04-03 15:10:00,38.16,38.18,38.14,38.18,69300.0,29.7067,29.7223,29.6912,29.7223,69300.0
2013-04-03 15:15:00,38.18,38.19,38.14,38.15,71200.0,29.7223,29.7301,29.6912,29.699,71200.0
2013-04-03 15:20:00,38.15,38.16,38.12,38.14,133500.0,29.699,29.7067,29.6756,29.6912,133500.0
2013-04-03 15:25:00,38.14,38.16,38.13,38.14,176400.0,29.6912,29.7067,29.6834,29.6912,176400.0
2013-04-03 15:30:00,38.14,38.15,38.1,38.1,264800.0,29.6912,29.699,29.66,29.66,264800.0
2013-04-03 15:35:00,38.1,38.11,38.05,38.05,160400.0,29.66,29.6678,29.6211,29.6211,160400.0
2013-04-03 15:40:00,38.05,38.16,38.03,38.16,189700.0,29.6211,29.7067,29.6055,29.7067,189700.0
2013-04-03 15:45:00,38.16,38.22,38.14,38.2,466300.0,29.7067,29.7535,29.6912,29.7379,466300.0
2013-04-03 15:50:00,38.2,38.23,38.17,38.17,193800.0,29.7379,29.7612,29.7145,29.7145,193800.0
2013-04-03 15:55:00,38.18,38.22,38.16,38.16,558200.0,29.7223,29.7535,29.7067,29.7067,558200.0
2013-04-04 09:30:00,38.2,38.3,38.19,38.27,151400.0,29.7379,29.8157,29.7301,29.7924,151400.0
2013-04-04 09:35:00,38.26,38.33,38.23,38.32,283700.0,29.7846,29.8391,29.7612,29.8313,283700.0
2013-04-04 09:40:00,38.32,38.44,38.32,38.44,290600.0,29.8313,29.9247,29.8313,29.9247,290600.0
2013-04-04 09:45:00,38.43,38.51,38.41,38.49,308100.0,29.9169,29.9792,29.9014,29.9636,308100.0
2013-04-04 09:50:00,38.49,38.53,38.46,38.5,51200.0,29.9636,29.9948,29.9403,29.9714,51200.0
2013-04-04 09:55:00,38.51,38.55,38.49,38.51,144600.0,29.9792,30.0104,29.9636,29.9792,144600.0
2013-04-04 10:00:00,38.51,38.58,38.51,38.56,116600.0,29.9792,30.0337,29.9792,30.0181,116600.0
2013-04-04 10:05:00,38.56,38.58,38.53,38.56,105200.0,30.0181,30.0337,29.9948,30.0181,105200.0
2013-04-04 10:10:00,38.55,38.59,38.54,38.58,152400.0,30.0104,30.0415,30.0026,30.0337,152400.0
2013-04-04 10:15:00,38.58,38.62,38.56,38.61,332200.0,30.0337,30.0648,30.0181,30.0571,332200.0
2013-04-04 10:20:00,38.61,38.64,38.57,38.57,375100.0,30.0571,30.0804,30.0259,30.0259,375100.0
2013-04-04 10:25:00,38.56,38.56,38.42,38.48,544700.0,30.0181,30.0181,29.9092,29.9559,544700.0
2013-04-04 10:30:00,38.47,38.53,38.46,38.5,393600.0,29.9481,29.9948,29.9403,29.9714,393600.0
2013-04-04 10:35:00,38.5,38.52,38.48,38.49,80700.0,29.9714,29.987,29.9559,29.9636,80700.0
2013-04-04 10:40:00,38.48,38.56,38.47,38.54,171000.0,29.9559,30.0181,29.9481,30.0026,171000.0
2013-04-04 10:45:00,38.53,38.55,38.5,38.5,54100.0,29.9948,30.0104,29.9714,29.9714,54100.0
2013-04-04 10:50:00,38.51,38.59,38.51,38.58,145000.0,29.9792,30.0415,29.9792,30.0337,145000.0
2013-04-04 10:55:00,38.58,38.61,38.5,38.51,72900.0,30.0337,30.0571,29.9714,29.9792,72900.0
2013-04-04 11:00:00,38.52,38.55,38.51,38.53,206000.0,29.987,30.0104,29.9792,29.9948,206000.0
2013-04-04 11:05:00,38.53,38.55,38.48,38.48,62300.0,29.9948,30.0104,29.9559,29.9559,62300.0
2013-04-04 11:10:00,38.49,38.55,38.49,38.51,83900.0,29.9636,30.0104,29.9636,29.9792,83900.0
2013-04-04 11:15:00,38.51,38.54,38.5,38.54,42200.0,29.9792,30.0026,29.9714,30.0026,42200.0
2013-04-04 11:20:00,38.53,38.57,38.52,38.55,109200.0,29.9948,30.0259,29.987,30.0104,109200.0
2013-04-04 11:25:00,38.55,38.56,38.49,38.49,53100.0,30.0104,30.0181,29.9636,29.9636,53100.0
2013-04-04 11:30:00,38.49,38.49,38.45,38.47,108400.0,29.9636,29.9636,29.9325,29.9481,108400.0
2013-04-04 11:35:00,38.47,38.47,38.42,38.42,27800.0,29.9481,29.9481,29.9092,29.9092,27800.0
2013-04-04 11:40:00,38.42,38.47,38.42,38.45,56400.0,29.9092,29.9481,29.9092,29.9325,56400.0
2013-04-04 11:45:00,38.45,38.46,38.44,38.46,19500.0,29.9325,29.9403,29.9247,29.9403,19500.0
2013-04-04 11:50:00,38.45,38.46,38.42,38.42,44700.0,29.9325,29.9403,29.9092,29.9092,44700.0
2013-04-04 11:55:00,38.43,38.46,38.42,38.45,47900.0,29.9169,29.9403,29.9092,29.9325,47900.0
2013-04-04 12:00:00,38.44,38.44,38.37,38.37,73000.0,29.9247,29.9247,29.8702,29.8702,73000.0
2013-04-04 12:05:00,38.37,38.39,38.33,38.36,160800.0,29.8702,29.8858,29.8391,29.8624,160800.0
2013-04-04 12:10:00,38.35,38.38,38.33,38.36,41300.0,29.8547,29.878,29.8391,29.8624,41300.0
2013-04-04 12:15:00,38.37,38.38,38.36,38.37,132400.0,29.8702,29.878,29.8624,29.8702,132400.0
2013-04-04 12:20:00,38.38,38.39,38.34,38.35,31400.0,29.878,29.8858,29.8469,29.8547,31400.0
2013-04-04 12:25:00,38.36,38.4,38.36,38.38,49100.0,29.8624,29.8936,29.8624,29.878,49100.0
2013-04-04 12:30:00,38.37,38.37,38.34,38.37,75100.0,29.8702,29.8702,29.8469,29.8702,75100.0
2013-04-04 12:35:00,38.36,38.39,38.36,38.37,51500.0,29.8624,29.8858,29.8624,29.8702,51500.0
2013-04-04 12:40:00,38.37,38.37,38.33,38.35,18400.0,29.8702,29.8702,29.8391,29.8547,18400.0
2013-04-04 12:45:00,38.35,38.39,38.35,38.39,58300.0,29.8547,29.8858,29.8547,29.8858,58300.0
2013-04-04 12:50:00,38.39,38.39,38.34,38.36,51200.0,29.8858,29.8858,29.8469,29.8624,51200.0
2013-04-04 12:55:00,38.35,38.38,38.34,38.37,28500.0,29.8547,29.878,29.8469,29.8702,28500.0
2013-04-04 13:00:00,38.37,38.37,38.33,38.34,42100.0,29.8702,29.8702,29.8391,29.8469,42100.0
2013-04-04 13:05:00,38.33,38.33,38.28,38.28,194400.0,29.8391,29.8391,29.8002,29.8002,194400.0
2013-04-04 13:10:00,38.28,38.28,38.25,38.25,128800.0,29.8002,29.8002,29.7768,29.7768,128800.0
2013-04-04 13:15:00,38.25,38.29,38.23,38.28,63700.0,29.7768,29.808,29.7612,29.8002,63700.0
2013-04-04 13:20:00,38.28,38.31,38.27,38.3,47800.0,29.8002,29.8235,29.7924,29.8157,47800.0
2013-04-04 13:25:00,38.3,38.34,38.3,38.33,92800.0,29.8157,29.8469,29.8157,29.8391,92800.0
2013-04-04 13:30:00,38.33,38.34,38.32,38.32,34300.0,29.8391,29.8469,29.8313,29.8313,34300.0
2013-04-04 13:35:00,38.33,38.37,38.33,38.34,91900.0,29.8391,29.8702,29.8391,29.8469,91900.0
2013-04-04 13:40:00,38.35,38.47,38.35,38.47,382200.0,29.8547,29.9481,29.8547,29.9481,382200.0
2013-04-04 13:45:00,38.47,38.48,38.43,38.44,127200.0,29.9481,29.9559,29.9169,29.9247,127200.0
2013-04-04 13:50:00,38.44,38.45,38.42,38.44,31700.0,29.9247,29.9325,29.9092,29.9247,31700.0
2013-04-04 13:55:00,38.43,38.45,38.42,38.43,54900.0,29.9169,29.9325,29.9092,29.9169,54900.0
2013-04-04 14:00:00,38.43,38.43,38.41,38.41,52800.0,29.9169,29.9169,29.9014,29.9014,52800.0
2013-04-04 14:05:00,38.4,38.43,38.4,38.42,49200.0,29.8936,29.9169,29.8936,29.9092,49200.0
2013-04-04 14:10:00,38.42,38.42,38.39,38.41,17200.0,29.9092,29.9092,29.8858,29.9014,17200.0
2013-04-04 14:15:00,38.41,38.47,38.41,38.46,24600.0,29.9014,29.9481,29.9014,29.9403,24600.0
2013-04-04 14:20:00,38.46,38.51,38.44,38.5,33400.0,29.9403,29.9792,29.9247,29.9714,33400.0
2013-04-04 14:25:00,38.49,38.52,38.48,38.51,47700.0,29.9636,29.987,29.9559,29.9792,47700.0
2013-04-04 14:30:00,38.51,38.52,38.48,38.48,13700.0,29.9792,29.987,29.9559,29.9559,13700.0
2013-04-04 14:35:00,38.49,38.49,38.47,38.48,16200.0,29.9636,29.9636,29.9481,29.9559,16200.0
2013-04-04 14:40:00,38.48,38.5,38.48,38.5,29300.0,29.9559,29.9714,29.9559,29.9714,29300.0
2013-04-04 14:45:00,38.51,38.52,38.49,38.51,143700.0,29.9792,29.987,29.9636,29.9792,143700.0
2013-04-04 14:50:00,38.51,38.52,38.47,38.47,56400.0,29.9792,29.987,29.9481,29.9481,56400.0
2013-04-04 14:55:00,38.47,38.48,38.45,38.45,41300.0,29.9481,29.9559,29.9325,29.9325,41300.0
2013-04-04 15:00:00,38.45,38.48,38.44,38.48,19700.0,29.9325,29.9559,29.9247,29.9559,19700.0
2013-04-04 15:05:00,38.49,38.51,38.47,38.48,27800.0,29.9636,29.9792,29.9481,29.9559,27800.0
2013-04-04 15:10:00,38.47,38.48,38.46,38.47,35400.0,29.9481,29.9559,29.9403,29.9481,35400.0
2013-04-04 15:15:00,38.46,38.47,38.41,38.43,161300.0,29.9403,29.9481,29.9014,29.9169,161300.0
2013-04-04 15:20:00,38.43,38.46,38.43,38.45,392500.0,29.9169,29.9403,29.9169,29.9325,392500.0
2013-04-04 15:25:00,38.45,38.46,38.42,38.43,69400.0,29.9325,29.9403,29.9092,29.9169,69400.0
2013-04-04 15:30:00,38.44,38.45,38.43,38.43,67700.0,29.9247,29.9325,29.9169,29.9169,67700.0
2013-04-04 15:35:00,38.43,38.46,38.42,38.44,155000.0,29.9169,29.9403,29.9092,29.9247,155000.0
2013-04-04 15:40:00,38.44,38.46,38.43,38.43,129700.0,29.9247,29.9403,29.9169,29.9169,129700.0
2013-04-04 15:45:00,38.43,38.45,38.42,38.44,95600.0,29.9169,29.9325,29.9092,29.9247,95600.0
2013-04-04 15:50:00,38.43,38.47,38.43,38.46,133500.0,29.9169,29.9481,29.9169,29.9403,133500.0
2013-04-04 15:55:00,38.45,38.49,38.44,38.47,356000.0,29.9325,29.9636,29.9247,29.9481,356000.0
2013-04-05 09:30:00,37.95,38.02,37.95,37.98,102500.0,29.5433,29.5978,29.5433,29.5666,102500.0
2013-04-05 09:35:00,37.98,38.05,37.95,38.05,330600.0,29.5666,29.6211,29.5433,29.6211,330600.0
2013-04-05 09:40:00,38.04,38.06,38.01,38.02,403300.0,29.6133,29.6289,29.59,29.5978,403300.0
2013-04-05 09:45:00,38.03,38.18,38.02,38.16,231600.0,29.6055,29.7223,29.5978,29.7067,231600.0
2013-04-05 09:50:00,38.16,38.16,38.11,38.13,164000.0,29.7067,29.7067,29.6678,29.6834,164000.0
2013-04-05 09:55:00,38.12,38.21,38.12,38.16,84000.0,29.6756,29.7457,29.6756,29.7067,84000.0
2013-04-05 10:00:00,38.16,38.16,38.06,38.14,138800.0,29.7067,29.7067,29.6289,29.6912,138800.0
2013-04-05 10:05:00,38.13,38.14,38.04,38.09,153500.0,29.6834,29.6912,29.6133,29.6523,153500.0
2013-04-05 10:10:00,38.09,38.09,38.01,38.04,34600.0,29.6523,29.6523,29.59,29.6133,34600.0
2013-04-05 10:15:00,38.04,38.04,38.01,38.04,90500.0,29.6133,29.6133,29.59,29.6133,90500.0
2013-04-05 10:20:00,38.04,38.07,38.04,38.06,34400.0,29.6133,29.6367,29.6133,29.6289,34400.0
2013-04-05 10:25:00,38.07,38.12,38.04,38.05,128500.0,29.6367,29.6756,29.6133,29.6211,128500.0
2013-04-05 10:30:00,38.05,38.1,38.04,38.04,69600.0,29.6211,29.66,29.6133,29.6133,69600.0
2013-04-05 10:35:00,38.04,38.09,38.04,38.08,100400.0,29.6133,29.6523,29.6133,29.6445,100400.0
2013-04-05 10:40:00,38.08,38.08,38.05,38.07,51600.0,29.6445,29.6445,29.6211,29.6367,51600.0
2013-04-05 10:45:00,38.07,38.08,38.05,38.06,17300.0,29.6367,29.6445,29.6211,29.6289,17300.0
2013-04-05 10:50:00,38.06,38.11,38.05,38.08,196600.0,29.6289,29.6678,29.6211,29.6445,196600.0
2013-04-05 10:55:00,38.08,38.11,38.05,38.06,121800.0,29.6445,29.6678,29.6211,29.6289,121800.0
2013-04-05 11:00:00,38.05,38.12,38.05,38.12,72700.0,29.6211,29.6756,29.6211,29.6756,72700.0
2013-04-05 11:05:00,38.11,38.11,38.09,38.09,153200.0,29.6678,29.6678,29.6523,29.6523,153200.0
2013-04-05 11:10:00,38.08,38.14,38.07,38.12,65300.0,29.6445,29.6912,29.6367,29.6756,65300.0
2013-04-05 11:15:00,38.13,38.2,38.13,38.19,307900.0,29.6834,29.7379,29.6834,29.7301,307900.0
2013-04-05 11:20:00,38.19,38.21,38.18,38.2,35200.0,29.7301,29.7457,29.7223,29.7379,35200.0
2013-04-05 11:25:00,38.19,38.2,38.17,38.17,38800.0,29.7301,29.7379,29.7145,29.7145,38800.0
2013-04-05 11:30:00,38.17,38.19,38.15,38.16,73500.0,29.7145,29.7301,29.699,29.7067,73500.0
2013-04-05 11:35:00,38.16,38.16,38.09,38.09,40700.0,29.7067,29.7067,29.6523,29.6523,40700.0
2013-04-05 11:40:00,38.09,38.12,38.09,38.12,17400.0,29.6523,29.6756,29.6523,29.6756,17400.0
2013-04-05 11:45:00,38.12,38.16,38.11,38.16,31500.0,29.6756,29.7067,29.6678,29.7067,31500.0
2013-04-05 11:50:00,38.17,38.17,38.13,38.14,107600.0,29.7145,29.7145,29.6834,29.6912,107600.0
2013-04-05 11:55:00,38.14,38.14,38.09,38.1,36700.0,29.6912,29.6912,29.6523,29.66,36700.0
2013-04-05 12:00:00,38.09,38.13,38.09,38.1,41800.0,29.6523,29.6834,29.6523,29.66,41800.0
2013-04-05 12:05:00,38.11,38.14,38.1,38.13,26200.0,29.6678,29.6912,29.66,29.6834,26200.0
2013-04-05 12:10:00,38.13,38.15,38.13,38.14,35700.0,29.6834,29.699,29.6834,29.6912,35700.0
2013-04-05 12:15:00,38.15,38.16,38.13,38.13,47700.0,29.699,29.7067,29.6834,29.6834,47700.0
2013-04-05 12:20:00,38.13,38.15,38.12,38.13,28300.0,29.6834,29.699,29.6756,29.6834,28300.0
2013-04-05 12:25:00,38.14,38.15,38.13,38.15,44600.0,29.6912,29.699,29.6834,29.699,44600.0
2013-04-05 12:30:00,38.15,38.19,38.15,38.19,23400.0,29.699,29.7301,29.699,29.7301,23400.0
2013-04-05 12:35:00,38.19,38.24,38.18,38.22,109200.0,29.7301,29.769,29.7223,29.7535,109200.0
2013-04-05 12:40:00,38.22,38.23,38.2,38.2,28700.0,29.7535,29.7612,29.7379,29.7379,28700.0
2013-04-05 12:45:00,38.21,38.23,38.2,38.23,15900.0,29.7457,29.7612,29.7379,29.7612,15900.0
2013-04-05 12:50:00,38.23,38.23,38.19,38.19,15700.0,29.7612,29.7612,29.7301,29.7301,15700.0
2013-04-05 12:55:00,38.19,38.19,38.15,38.16,93700.0,29.7301,29.7301,29.699,29.7067,93700.0
2013-04-05 13:00:00,38.17,38.18,38.16,38.18,88900.0,29.7145,29.7223,29.7067,29.7223,88900.0
2013-04-05 13:05:00,38.19,38.22,38.18,38.22,30600.0,29.7301,29.7535,29.7223,29.7535,30600.0
2013-04-05 13:10:00,38.21,38.24,38.21,38.23,25500.0,29.7457,29.769,29.7457,29.7612,25500.0
2013-04-05 13:15:00,38.23,38.26,38.22,38.24,34400.0,29.7612,29.7846,29.7535,29.769,34400.0
2013-04-05 13:20:00,38.24,38.26,38.23,38.24,60100.0,29.769,29.7846,29.7612,29.769,60100.0
2013-04-05 13:25:00,38.23,38.25,38.23,38.25,85400.0,29.7612,29.7768,29.7612,29.7768,85400.0
2013-04-05 13:30:00,38.24,38.27,38.23,38.23,24100.0,29.769,29.7924,29.7612,29.7612,24100.0
2013-04-05 13:35:00,38.23,38.24,38.22,38.23,43200.0,29.7612,29.769,29.7535,29.7612,43200.0
2013-04-05 13:40:00,38.24,38.25,38.22,38.24,116400.0,29.769,29.7768,29.7535,29.769,116400.0
2013-04-05 13:45:00,38.25,38.25,38.22,38.23,43500.0,29.7768,29.7768,29.7535,29.7612,43500.0
2013-04-05 13:50:00,38.23,38.24,38.22,38.22,17200.0,29.7612,29.769,29.7535,29.7535,17200.0
2013-04-05 13:55:00,38.22,38.22,38.18,38.19,39200.0,29.7535,29.7535,29.7223,29.7301,39200.0
2013-04-05 14:00:00,38.19,38.21,38.18,38.19,28300.0,29.7301,29.7457,29.7223,29.7301,28300.0
2013-04-05 14:05:00,38.19,38.24,38.18,38.23,58100.0,29.7301,29.769,29.7223,29.7612,58100.0
2013-04-05 14:10:00,38.22,38.22,38.18,38.19,17200.0,29.7535,29.7535,29.7223,29.7301,17200.0
2013-04-05 14:15:00,38.18,38.19,38.18,38.19,45500.0,29.7223,29.7301,29.7223,29.7301,45500.0
2013-04-05 14:20:00,38.19,38.21,38.19,38.2,100400.0,29.7301,29.7457,29.7301,29.7379,100400.0
2013-04-05 14:25:00,38.21,38.23,38.2,38.22,62400.0,29.7457,29.7612,29.7379,29.7535,62400.0
2013-04-05 14:30:00,38.22,38.25,38.21,38.25,41600.0,29.7535,29.7768,29.7457,29.7768,41600.0
2013-04-05 14:35:00,38.24,38.25,38.22,38.24,58300.0,29.769,29.7768,29.7535,29.769,58300.0
2013-04-05 14:40:00,38.24,38.27,38.24,38.26,27700.0,29.769,29.7924,29.769,29.7846,27700.0
2013-04-05 14:45:00,38.27,38.28,38.24,38.26,48000.0,29.7924,29.8002,29.769,29.7846,48000.0
2013-04-05 14:50:00,38.26,38.27,38.25,38.27,66300.0,29.7846,29.7924,29.7768,29.7924,66300.0
2013-04-05 14:55:00,38.28,38.28,38.25,38.26,34700.0,29.8002,29.8002,29.7768,29.7846,34700.0
2013-04-05 15:00:00,38.25,38.25,38.22,38.24,69300.0,29.7768,29.7768,29.7535,29.769,69300.0
2013-04-05 15:05:00,38.23,38.24,38.21,38.23,41600.0,29.7612,29.769,29.7457,29.7612,41600.0
2013-04-05 15:10:00,38.23,38.27,38.23,38.25,226900.0,29.7612,29.7924,29.7612,29.7768,226900.0
2013-04-05 15:15:00,38.25,38.26,38.21,38.22,120500.0,29.7768,29.7846,29.7457,29.7535,120500.0
2013-04-05 15:20:00,38.22,38.23,38.2,38.23,133400.0,29.7535,29.7612,29.7379,29.7612,133400.0
2013-04-05 15:25:00,38.23,38.23,38.19,38.19,76400.0,29.7612,29.7612,29.7301,29.7301,76400.0
2013-04-05 15:30:00,38.2,38.2,38.18,38.19,51100.0,29.7379,29.7379,29.7223,29.7301,51100.0
2013-04-05 15:35:00,38.2,38.28,38.18,38.27,106600.0,29.7379,29.8002,29.7223,29.7924,106600.0
2013-04-05 15:40:00,38.27,38.3,38.26,38.28,88600.0,29.7924,29.8157,29.7846,29.8002,88600.0
2013-04-05 15:45:00,38.28,38.33,38.27,38.33,124400.0,29.8002,29.8391,29.7924,29.8391,124400.0
2013-04-05 15:50:00,38.33,38.33,38.29,38.3,173300.0,29.8391,29.8391,29.808,29.8157,173300.0
2013-04-05 15:55:00,38.32,38.34,38.29,38.3,415500.0,29.8313,29.8469,29.808,29.8157,415500.0
2013-04-08 09:30:00,38.4,38.4,38.29,38.29,104100.0,29.8936,29.8936,29.808,29.808,104100.0
2013-04-08 09:35:00,38.3,38.34,38.28,38.33,38200.0,29.8157,29.8469,29.8002,29.8391,38200.0
2013-04-08 09:40:00,38.33,38.36,38.3,38.3,49600.0,29.8391,29.8624,29.8157,29.8157,49600.0
2013-04-08 09:45:00,38.31,38.32,38.24,38.24,52500.0,29.8235,29.8313,29.769,29.769,52500.0
2013-04-08 09:50:00,38.24,38.25,38.2,38.23,97200.0,29.769,29.7768,29.7379,29.7612,97200.0
2013-04-08 09:55:00,38.23,38.27,38.23,38.25,107100.0,29.7612,29.7924,29.7612,29.7768,107100.0
2013-04-08 10:00:00,38.25,38.25,38.17,38.21,80500.0,29.7768,29.7768,29.7145,29.7457,80500.0
2013-04-08 10:05:00,38.21,38.25,38.2,38.25,48400.0,29.7457,29.7768,29.7379,29.7768,48400.0
2013-04-08 10:10:00,38.26,38.26,38.21,38.23,66800.0,29.7846,29.7846,29.7457,29.7612,66800.0
2013-04-08 10:15:00,38.23,38.24,38.16,38.18,76600.0,29.7612,29.769,29.7067,29.7223,76600.0
2013-04-08 10:20:00,38.18,38.2,38.18,38.2,38700.0,29.7223,29.7379,29.7223,29.7379,38700.0
2013-04-08 10:25:00,38.21,38.21,38.17,38.19,31400.0,29.7457,29.7457,29.7145,29.7301,31400.0
2013-04-08 10:30:00,38.19,38.21,38.17,38.18,56200.0,29.7301,29.7457,29.7145,29.7223,56200.0
2013-04-08 10:35:00,38.18,38.18,38.15,38.16,20200.0,29.7223,29.7223,29.699,29.7067,20200.0
2013-04-08 10:40:00,38.16,38.17,38.15,38.16,32900.0,29.7067,29.7145,29.699,29.7067,32900.0
2013-04-08 10:45:00,38.15,38.23,38.14,38.2,70400.0,29.699,29.7612,29.6912,29.7379,70400.0
2013-04-08 10:50:00,38.2,38.23,38.18,38.19,96600.0,29.7379,29.7612,29.7223,29.7301,96600.0
2013-04-08 10:55:00,38.19,38.2,38.18,38.19,50300.0,29.7301,29.7379,29.7223,29.7301,50300.0
2013-04-08 11:00:00,38.19,38.19,38.13,38.15,70800.0,29.7301,29.7301,29.6834,29.699,70800.0
2013-04-08 11:05:00,38.15,38.16,38.14,38.16,36400.0,29.699,29.7067,29.6912,29.7067,36400.0
2013-04-08 11:10:00,38.17,38.19,38.16,38.19,29700.0,29.7145,29.7301,29.7067,29.7301,29700.0
2013-04-08 11:15:00,38.2,38.2,38.17,38.18,19800.0,29.7379,29.7379,29.7145,29.7223,19800.0
2013-04-08 11:20:00,38.18,38.2,38.18,38.2,26900.0,29.7223,29.7379,29.7223,29.7379,26900.0
2013-04-08 11:25:00,38.2,38.21,38.18,38.18,33800.0,29.7379,29.7457,29.7223,29.7223,33800.0
2013-04-08 11:30:00,38.18,38.2,38.16,38.18,25400.0,29.7223,29.7379,29.7067,29.7223,25400.0
2013-04-08 11:35:00,38.17,38.19,38.16,38.19,16200.0,29.7145,29.7301,29.7067,29.7301,16200.0
2013-04-08 11:40:00,38.18,38.2,38.18,38.19,29700.0,29.7223,29.7379,29.7223,29.7301,29700.0
2013-04-08 11:45:00,38.19,38.21,38.19,38.19,18700.0,29.7301,29.7457,29.7301,29.7301,18700.0
2013-04-08 11:50:00,38.18,38.19,38.14,38.14,19800.0,29.7223,29.7301,29.6912,29.6912,19800.0
2013-04-08 11:55:00,38.15,38.18,38.15,38.15,28100.0,29.699,29.7223,29.699,29.699,28100.0
2013-04-08 12:00:00,38.16,38.17,38.16,38.17,13000.0,29.7067,29.7145,29.7067,29.7145,13000.0
2013-04-08 12:05:00,38.18,38.19,38.17,38.18,21100.0,29.7223,29.7301,29.7145,29.7223,21100.0
2013-04-08 12:10:00,38.18,38.22,38.17,38.21,35800.0,29.7223,29.7535,29.7145,29.7457,35800.0
2013-04-08 12:15:00,38.21,38.22,38.19,38.19,14800.0,29.7457,29.7535,29.7301,29.7301,14800.0
2013-04-08 12:20:00,38.18,38.19,38.14,38.15,30500.0,29.7223,29.7301,29.6912,29.699,30500.0
2013-04-08 12:25:00,38.16,38.17,38.15,38.16,57100.0,29.7067,29.7145,29.699,29.7067,57100.0
2013-04-08 12:30:00,38.16,38.19,38.16,38.19,30900.0,29.7067,29.7301,29.7067,29.7301,30900.0
2013-04-08 12:35:00,38.19,38.22,38.19,38.22,29500.0,29.7301,29.7535,29.7301,29.7535,29500.0
2013-04-08 12:40:00,38.22,38.22,38.19,38.21,19300.0,29.7535,29.7535,29.7301,29.7457,19300.0
2013-04-08 12:45:00,38.21,38.22,38.2,38.21,123200.0,29.7457,29.7535,29.7379,29.7457,123200.0
2013-04-08 12:50:00,38.21,38.21,38.18,38.19,7500.0,29.7457,29.7457,29.7223,29.7301,7500.0
2013-04-08 12:55:00,38.19,38.19,38.17,38.18,7300.0,29.7301,29.7301,29.7145,29.7223,7300.0
2013-04-08 13:00:00,38.18,38.21,38.18,38.21,30600.0,29.7223,29.7457,29.7223,29.7457,30600.0
2013-04-08 13:05:00,38.21,38.22,38.21,38.21,13400.0,29.7457,29.7535,29.7457,29.7457,13400.0
2013-04-08 13:10:00,38.2,38.26,38.2,38.26,23800.0,29.7379,29.7846,29.7379,29.7846,23800.0
2013-04-08 13:15:00,38.25,38.25,38.23,38.24,28500.0,29.7768,29.7768,29.7612,29.769,28500.0
2013-04-08 13:20:00,38.24,38.24,38.21,38.23,18900.0,29.769,29.769,29.7457,29.7612,18900.0
2013-04-08 13:25:00,38.24,38.25,38.24,38.25,30000.0,29.769,29.7768,29.769,29.7768,30000.0
2013-04-08 13:30:00,38.25,38.26,38.24,38.25,32800.0,29.7768,29.7846,29.769,29.7768,32800.0
2013-04-08 13:35:00,38.25,38.26,38.24,38.25,39000.0,29.7768,29.7846,29.769,29.7768,39000.0
2013-04-08 13:40:00,38.25,38.3,38.25,38.3,35600.0,29.7768,29.8157,29.7768,29.8157,35600.0
2013-04-08 13:45:00,38.3,38.32,38.3,38.32,27000.0,29.8157,29.8313,29.8157,29.8313,27000.0
2013-04-08 13:50:00,38.31,38.33,38.3,38.33,29600.0,29.8235,29.8391,29.8157,29.8391,29600.0
2013-04-08 13:55:00,38.33,38.35,38.33,38.35,43700.0,29.8391,29.8547,29.8391,29.8547,43700.0
2013-04-08 14:00:00,38.34,38.34,38.33,38.33,4100.0,29.8469,29.8469,29.8391,29.8391,4100.0
2013-04-08 14:05:00,38.33,38.35,38.33,38.34,28800.0,29.8391,29.8547,29.8391,29.8469,28800.0
2013-04-08 14:10:00,38.35,38.39,38.35,38.36,50000.0,29.8547,29.8858,29.8547,29.8624,50000.0
2013-04-08 14:15:00,38.37,38.37,38.36,38.36,25400.0,29.8702,29.8702,29.8624,29.8624,25400.0
2013-04-08 14:20:00,38.35,38.36,38.34,38.34,15800.0,29.8547,29.8624,29.8469,29.8469,15800.0
2013-04-08 14:25:00,38.35,38.36,38.34,38.35,26000.0,29.8547,29.8624,29.8469,29.8547,26000.0
2013-04-08 14:30:00,38.35,38.35,38.32,38.32,13300.0,29.8547,29.8547,29.8313,29.8313,13300.0
2013-04-08 14:35:00,38.32,38.34,38.32,38.33,26400.0,29.8313,29.8469,29.8313,29.8391,26400.0
2013-04-08 14:40:00,38.34,38.35,38.32,38.32,7400.0,29.8469,29.8547,29.8313,29.8313,7400.0
2013-04-08 14:45:00,38.33,38.35,38.33,38.35,25700.0,29.8391,29.8547,29.8391,29.8547,25700.0
2013-04-08 14:50:00,38.34,38.36,38.32,38.34,22900.0,29.8469,29.8624,29.8313,29.8469,22900.0
2013-04-08 14:55:00,38.34,38.36,38.34,38.34,7000.0,29.8469,29.8624,29.8469,29.8469,7000.0
2013-04-08 15:00:00,38.35,38.35,38.33,38.33,10200.0,29.8547,29.8547,29.8391,29.8391,10200.0
2013-04-08 15:05:00,38.33,38.34,38.33,38.33,2400.0,29.8391,29.8469,29.8391,29.8391,2400.0
2013-04-08 15:10:00,38.34,38.36,38.32,38.35,33200.0,29.8469,29.8624,29.8313,29.8547,33200.0
2013-04-08 15:15:00,38.36,38.36,38.32,38.32,69100.0,29.8624,29.8624,29.8313,29.8313,69100.0
2013-04-08 15:20:00,38.32,38.35,38.31,38.35,24700.0,29.8313,29.8547,29.8235,29.8547,24700.0
2013-04-08 15:25:00,38.34,38.35,38.34,38.35,8200.0,29.8469,29.8547,29.8469,29.8547,8200.0
2013-04-08 15:30:00,38.34,38.39,38.33,38.39,54100.0,29.8469,29.8858,29.8391,29.8858,54100.0
2013-04-08 15:35:00,38.38,38.39,38.36,38.37,35600.0,29.878,29.8858,29.8624,29.8702,35600.0
2013-04-08 15:40:00,38.38,38.41,38.37,38.4,269100.0,29.878,29.9014,29.8702,29.8936,269100.0
2013-04-08 15:45:00,38.4,38.41,38.39,38.41,116600.0,29.8936,29.9014,29.8858,29.9014,116600.0
2013-04-08 15:50:00,38.41,38.45,38.4,38.45,416000.0,29.9014,29.9325,29.8936,29.9325,416000.0
2013-04-08 15:55:00,38.44,38.45,38.43,38.44,395900.0,29.9247,29.9325,29.9169,29.9247,395900.0
2013-04-09 09:30:00,38.49,38.71,38.49,38.69,198300.0,29.9636,30.1349,29.9636,30.1193,198300.0
2013-04-09 09:35:00,38.7,38.71,38.6,38.63,120400.0,30.1271,30.1349,30.0493,30.0726,120400.0
2013-04-09 09:40:00,38.62,38.66,38.57,38.57,225800.0,30.0648,30.096,30.0259,30.0259,225800.0
2013-04-09 09:45:00,38.57,38.61,38.57,38.6,67600.0,30.0259,30.0571,30.0259,30.0493,67600.0
2013-04-09 09:50:00,38.61,38.62,38.55,38.55,54700.0,30.0571,30.0648,30.0104,30.0104,54700.0
2013-04-09 09:55:00,38.54,38.57,38.52,38.54,57300.0,30.0026,30.0259,29.987,30.0026,57300.0
2013-04-09 10:00:00,38.54,38.57,38.54,38.55,37800.0,30.0026,30.0259,30.0026,30.0104,37800.0
2013-04-09 10:05:00,38.56,38.6,38.56,38.59,54000.0,30.0181,30.0493,30.0181,30.0415,54000.0
2013-04-09 10:10:00,38.59,38.63,38.59,38.62,47900.0,30.0415,30.0726,30.0415,30.0648,47900.0
2013-04-09 10:15:00,38.62,38.66,38.61,38.61,31600.0,30.0648,30.096,30.0571,30.0571,31600.0
2013-04-09 10:20:00,38.62,38.67,38.62,38.65,27300.0,30.0648,30.1038,30.0648,30.0882,27300.0
2013-04-09 10:25:00,38.65,38.74,38.65,38.74,616300.0,30.0882,30.1583,30.0882,30.1583,616300.0
2013-04-09 10:30:00,38.75,38.8,38.73,38.79,785200.0,30.1661,30.205,30.1505,30.1972,785200.0
2013-04-09 10:35:00,38.79,38.82,38.75,38.75,290000.0,30.1972,30.2205,30.1661,30.1661,290000.0
2013-04-09 10:40:00,38.75,38.77,38.74,38.74,37200.0,30.1661,30.1816,30.1583,30.1583,37200.0
2013-04-09 10:45:00,38.74,38.76,38.72,38.74,82800.0,30.1583,30.1738,30.1427,30.1583,82800.0
2013-04-09 10:50:00,38.73,38.73,38.66,38.66,77400.0,30.1505,30.1505,30.096,30.096,77400.0
2013-04-09 10:55:00,38.67,38.69,38.65,38.67,22000.0,30.1038,30.1193,30.0882,30.1038,22000.0
2013-04-09 11:00:00,38.68,38.69,38.63,38.67,45300.0,30.1116,30.1193,30.0726,30.1038,45300.0
2013-04-09 11:05:00,38.67,38.73,38.67,38.73,421100.0,30.1038,30.1505,30.1038,30.1505,421100.0
2013-04-09 11:10:00,38.73,38.77,38.72,38.75,161200.0,30.1505,30.1816,30.1427,30.1661,161200.0
2013-04-09 11:15:00,38.75,38.76,38.7,38.7,48700.0,30.1661,30.1738,30.1271,30.1271,48700.0
2013-04-09 11:20:00,38.71,38.72,38.7,38.71,34200.0,30.1349,30.1427,30.1271,30.1349,34200.0
2013-04-09 11:25:00,38.71,38.72,38.69,38.7,48500.0,30.1349,30.1427,30.1193,30.1271,48500.0
2013-04-09 11:30:00,38.7,38.73,38.69,38.73,33700.0,30.1271,30.1505,30.1193,30.1505,33700.0
2013-04-09 11:35:00,38.74,38.75,38.72,38.73,14000.0,30.1583,30.1661,30.1427,30.1505,14000.0
2013-04-09 11:40:00,38.73,38.75,38.72,38.74,16100.0,30.1505,30.1661,30.1427,30.1583,16100.0
2013-04-09 11:45:00,38.74,38.76,38.72,38.73,34500.0,30.1583,30.1738,30.1427,30.1505,34500.0
2013-04-09 11:50:00,38.72,38.76,38.72,38.76,16800.0,30.1427,30.1738,30.1427,30.1738,16800.0
2013-04-09 11:55:00,38.77,38.84,38.76,38.84,386900.0,30.1816,30.2361,30.1738,30.2361,386900.0
2013-04-09 12:00:00,38.83,38.85,38.83,38.85,241200.0,30.2283,30.2439,30.2283,30.2439,241200.0
2013-04-09 12:05:00,38.85,38.87,38.82,38.82,124200.0,30.2439,30.2595,30.2205,30.2205,124200.0
2013-04-09 12:10:00,38.83,38.85,38.8,38.85,32600.0,30.2283,30.2439,30.205,30.2439,32600.0
2013-04-09 12:15:00,38.84,38.86,38.84,38.86,29000.0,30.2361,30.2517,30.2361,30.2517,29000.0
2013-04-09 12:20:00,38.86,38.86,38.84,38.85,5900.0,30.2517,30.2517,30.2361,30.2439,5900.0
2013-04-09 12:25:00,38.84,38.87,38.84,38.87,32600.0,30.2361,30.2595,30.2361,30.2595,32600.0
2013-04-09 12:30:00,38.87,38.92,38.86,38.87,151600.0,30.2595,30.2984,30.2517,30.2595,151600.0
2013-04-09 12:35:00,38.87,38.89,38.86,38.86,9500.0,30.2595,30.275,30.2517,30.2517,9500.0
2013-04-09 12:40:00,38.85,38.87,38.84,38.84,7700.0,30.2439,30.2595,30.2361,30.2361,7700.0
2013-04-09 12:45:00,38.84,38.86,38.83,38.83,8800.0,30.2361,30.2517,30.2283,30.2283,8800.0
2013-04-09 12:50:00,38.83,38.85,38.82,38.82,26100.0,30.2283,30.2439,30.2205,30.2205,26100.0
2013-04-09 12:55:00,38.82,38.83,38.81,38.83,21500.0,30.2205,30.2283,30.2128,30.2283,21500.0
2013-04-09 13:00:00,38.83,38.87,38.83,38.85,54300.0,30.2283,30.2595,30.2283,30.2439,54300.0
2013-04-09 13:05:00,38.86,38.86,38.83,38.84,14800.0,30.2517,30.2517,30.2283,30.2361,14800.0
2013-04-09 13:10:00,38.83,38.84,38.82,38.82,80200.0,30.2283,30.2361,30.2205,30.2205,80200.0
2013-04-09 13:15:00,38.82,38.91,38.82,38.88,135400.0,30.2205,30.2906,30.2205,30.2673,135400.0
2013-04-09 13:20:00,38.88,38.89,38.86,38.88,62700.0,30.2673,30.275,30.2517,30.2673,62700.0
2013-04-09 13:25:00,38.88,38.93,38.88,38.9,103900.0,30.2673,30.3062,30.2673,30.2828,103900.0
2013-04-09 13:30:00,38.91,38.92,38.89,38.9,58800.0,30.2906,30.2984,30.275,30.2828,58800.0
2013-04-09 13:35:00,38.91,38.92,38.9,38.92,42500.0,30.2906,30.2984,30.2828,30.2984,42500.0
2013-04-09 13:40:00,38.92,38.96,38.92,38.94,66700.0,30.2984,30.3295,30.2984,30.314,66700.0
2013-04-09 13:45:00,38.94,38.97,38.94,38.94,38900.0,30.314,30.3373,30.314,30.314,38900.0
2013-04-09 13:50:00,38.94,38.95,38.92,38.93,72700.0,30.314,30.3217,30.2984,30.3062,72700.0
2013-04-09 13:55:00,38.93,38.93,38.88,38.9,29400.0,30.3062,30.3062,30.2673,30.2828,29400.0
2013-04-09 14:00:00,38.89,38.91,38.89,38.9,83300.0,30.275,30.2906,30.275,30.2828,83300.0
2013-04-09 14:05:00,38.9,38.91,38.89,38.91,40400.0,30.2828,30.2906,30.275,30.2906,40400.0
2013-04-09 14:10:00,38.91,38.92,38.89,38.91,26900.0,30.2906,30.2984,30.275,30.2906,26900.0
2013-04-09 14:15:00,38.91,38.91,38.89,38.9,40800.0,30.2906,30.2906,30.275,30.2828,40800.0
2013-04-09 14:20:00,38.9,38.92,38.89,38.92,48100.0,30.2828,30.2984,30.275,30.2984,48100.0
2013-04-09 14:25:00,38.93,38.95,38.93,38.94,39800.0,30.3062,30.3217,30.3062,30.314,39800.0
2013-04-09 14:30:00,38.94,38.96,38.92,38.92,26100.0,30.314,30.3295,30.2984,30.2984,26100.0
2013-04-09 14:35:00,38.93,38.93,38.91,38.91,24800.0,30.3062,30.3062,30.2906,30.2906,24800.0
2013-04-09 14:40:00,38.91,38.96,38.91,38.93,79900.0,30.2906,30.3295,30.2906,30.3062,79900.0
2013-04-09 14:45:00,38.94,38.96,38.93,38.96,49900.0,30.314,30.3295,30.3062,30.3295,49900.0
2013-04-09 14:50:00,38.97,38.97,38.93,38.94,26600.0,30.3373,30.3373,30.3062,30.314,26600.0
2013-04-09 14:55:00,38.95,38.97,38.94,38.97,52100.0,30.3217,30.3373,30.314,30.3373,52100.0
2013-04-09 15:00:00,38.96,38.98,38.96,38.97,43600.0,30.3295,30.3451,30.3295,30.3373,43600.0
2013-04-09 15:05:00,38.98,39.02,38.96,38.96,82800.0,30.3451,30.3762,30.3295,30.3295,82800.0
2013-04-09 15:10:00,38.97,38.98,38.96,38.97,160800.0,30.3373,30.3451,30.3295,30.3373,160800.0
2013-04-09 15:15:00,38.97,38.99,38.96,38.96,52900.0,30.3373,30.3529,30.3295,30.3295,52900.0
2013-04-09 15:20:00,38.96,38.97,38.94,38.97,34700.0,30.3295,30.3373,30.314,30.3373,34700.0
2013-04-09 15:25:00,38.97,38.97,38.93,38.94,116300.0,30.3373,30.3373,30.3062,30.314,116300.0
2013-04-09 15:30:00,38.94,38.95,38.93,38.94,73500.0,30.314,30.3217,30.3062,30.314,73500.0
2013-04-09 15:35:00,38.93,38.95,38.88,38.9,224400.0,30.3062,30.3217,30.2673,30.2828,224400.0
2013-04-09 15:40:00,38.9,38.93,38.89,38.9,54900.0,30.2828,30.3062,30.275,30.2828,54900.0
2013-04-09 15:45:00,38.89,38.9,38.88,38.89,141300.0,30.275,30.2828,30.2673,30.275,141300.0
2013-04-09 15:50:00,38.89,38.9,38.85,38.88,158100.0,30.275,30.2828,30.2439,30.2673,158100.0
2013-04-09 15:55:00,38.88,38.9,38.86,38.86,557400.0,30.2673,30.2828,30.2517,30.2517,557400.0
2013-04-10 09:30:00,38.99,39.0,38.89,39.0,53600.0,30.3529,30.3607,30.275,30.3607,53600.0
2013-04-10 09:35:00,38.98,39.0,38.96,38.99,79400.0,30.3451,30.3607,30.3295,30.3529,79400.0
2013-04-10 09:40:00,38.98,38.99,38.92,38.92,81000.0,30.3451,30.3529,30.2984,30.2984,81000.0
2013-04-10 09:45:00,38.92,38.94,38.88,38.91,94600.0,30.2984,30.314,30.2673,30.2906,94600.0
2013-04-10 09:50:00,38.92,38.93,38.85,38.87,55400.0,30.2984,30.3062,30.2439,30.2595,55400.0
2013-04-10 09:55:00,38.88,38.9,38.87,38.9,34700.0,30.2673,30.2828,30.2595,30.2828,34700.0
2013-04-10 10:00:00,38.9,38.92,38.84,38.85,111900.0,30.2828,30.2984,30.2361,30.2439,111900.0
2013-04-10 10:05:00,38.85,38.92,38.84,38.9,229100.0,30.2439,30.2984,30.2361,30.2828,229100.0
2013-04-10 10:10:00,38.9,38.9,38.88,38.88,164500.0,30.2828,30.2828,30.2673,30.2673,164500.0
2013-04-10 10:15:00,38.88,38.9,38.84,38.86,151500.0,30.2673,30.2828,30.2361,30.2517,151500.0
2013-04-10 10:20:00,38.86,38.87,38.85,38.86,58800.0,30.2517,30.2595,30.2439,30.2517,58800.0
2013-04-10 10:25:00,38.86,38.91,38.85,38.91,141800.0,30.2517,30.2906,30.2439,30.2906,141800.0
2013-04-10 10:30:00,38.9,38.93,38.89,38.93,191000.0,30.2828,30.3062,30.275,30.3062,191000.0
2013-04-10 10:35:00,38.92,38.93,38.9,38.91,119400.0,30.2984,30.3062,30.2828,30.2906,119400.0
2013-04-10 10:40:00,38.91,38.95,38.89,38.94,54600.0,30.2906,30.3217,30.275,30.314,54600.0
2013-04-10 10:45:00,38.94,38.98,38.94,38.94,148200.0,30.314,30.3451,30.314,30.314,148200.0
2013-04-10 10:50:00,38.94,38.95,38.93,38.93,38900.0,30.314,30.3217,30.3062,30.3062,38900.0
2013-04-10 10:55:00,38.93,38.98,38.91,38.98,65400.0,30.3062,30.3451,30.2906,30.3451,65400.0
2013-04-10 11:00:00,38.98,38.99,38.96,38.98,79000.0,30.3451,30.3529,30.3295,30.3451,79000.0
2013-04-10 11:05:00,38.98,39.02,38.98,39.01,90100.0,30.3451,30.3762,30.3451,30.3685,90100.0
2013-04-10 11:10:00,39.01,39.04,39.0,39.01,133400.0,30.3685,30.3918,30.3607,30.3685,133400.0
2013-04-10 11:15:00,39.0,39.01,38.97,38.97,22200.0,30.3607,30.3685,30.3373,30.3373,22200.0
2013-04-10 11:20:00,38.97,38.99,38.95,38.96,127300.0,30.3373,30.3529,30.3217,30.3295,127300.0
2013-04-10 11:25:00,38.95,38.97,38.94,38.96,145600.0,30.3217,30.3373,30.314,30.3295,145600.0
2013-04-10 11:30:00,38.97,38.97,38.94,38.97,31900.0,30.3373,30.3373,30.314,30.3373,31900.0
2013-04-10 11:35:00,38.96,38.98,38.96,38.96,20400.0,30.3295,30.3451,30.3295,30.3295,20400.0
2013-04-10 11:40:00,38.97,39.01,38.97,38.99,104700.0,30.3373,30.3685,30.3373,30.3529,104700.0
2013-04-10 11:45:00,38.98,38.98,38.96,38.96,12500.0,30.3451,30.3451,30.3295,30.3295,12500.0
2013-04-10 11:50:00,38.97,39.0,38.96,38.99,22400.0,30.3373,30.3607,30.3295,30.3529,22400.0
2013-04-10 11:55:00,39.0,39.02,38.99,38.99,146500.0,30.3607,30.3762,30.3529,30.3529,146500.0
2013-04-10 12:00:00,38.99,39.02,38.99,39.0,110200.0,30.3529,30.3762,30.3529,30.3607,110200.0
2013-04-10 12:05:00,39.01,39.03,39.0,39.02,81300.0,30.3685,30.384,30.3607,30.3762,81300.0
2013-04-10 12:10:00,39.03,39.04,39.01,39.01,43800.0,30.384,30.3918,30.3685,30.3685,43800.0
2013-04-10 12:15:00,39.01,39.05,39.01,39.02,50900.0,30.3685,30.3996,30.3685,30.3762,50900.0
2013-04-10 12:20:00,39.02,39.02,39.0,39.01,10000.0,30.3762,30.3762,30.3607,30.3685,10000.0
2013-04-10 12:25:00,39.01,39.02,39.0,39.01,32700.0,30.3685,30.3762,30.3607,30.3685,32700.0
2013-04-10 12:30:00,39.01,39.04,39.01,39.02,35200.0,30.3685,30.3918,30.3685,30.3762,35200.0
2013-04-10 12:35:00,39.01,39.08,39.01,39.08,101500.0,30.3685,30.4229,30.3685,30.4229,101500.0
2013-04-10 12:40:00,39.07,39.09,39.06,39.08,54900.0,30.4152,30.4307,30.4074,30.4229,54900.0
2013-04-10 12:45:00,39.08,39.1,39.07,39.09,29000.0,30.4229,30.4385,30.4152,30.4307,29000.0
2013-04-10 12:50:00,39.09,39.09,39.05,39.05,76000.0,30.4307,30.4307,30.3996,30.3996,76000.0
2013-04-10 12:55:00,39.05,39.07,39.04,39.06,22300.0,30.3996,30.4152,30.3918,30.4074,22300.0
2013-04-10 13:00:00,39.06,39.07,39.04,39.05,48300.0,30.4074,30.4152,30.3918,30.3996,48300.0
2013-04-10 13:05:00,39.05,39.06,39.04,39.05,49900.0,30.3996,30.4074,30.3918,30.3996,49900.0
2013-04-10 13:10:00,39.06,39.06,39.04,39.04,30200.0,30.4074,30.4074,30.3918,30.3918,30200.0
2013-04-10 13:15:00,39.04,39.07,39.03,39.06,78500.0,30.3918,30.4152,30.384,30.4074,78500.0
2013-04-10 13:20:00,39.05,39.08,39.05,39.08,25500.0,30.3996,30.4229,30.3996,30.4229,25500.0
2013-04-10 13:25:00,39.08,39.09,39.05,39.06,84500.0,30.4229,30.4307,30.3996,30.4074,84500.0
2013-04-10 13:30:00,39.07,39.08,39.02,39.04,71200.0,30.4152,30.4229,30.3762,30.3918,71200.0
2013-04-10 13:35:00,39.04,39.04,39.02,39.04,21000.0,30.3918,30.3918,30.3762,30.3918,21000.0
2013-04-10 13:40:00,39.04,39.08,39.04,39.07,32100.0,30.3918,30.4229,30.3918,30.4152,32100.0
2013-04-10 13:45:00,39.07,39.09,39.06,39.09,37000.0,30.4152,30.4307,30.4074,30.4307,37000.0
2013-04-10 13:50:00,39.09,39.12,39.08,39.12,24500.0,30.4307,30.4541,30.4229,30.4541,24500.0
2013-04-10 13:55:00,39.11,39.13,39.09,39.13,40100.0,30.4463,30.4619,30.4307,30.4619,40100.0
2013-04-10 14:00:00,39.13,39.15,39.13,39.13,36100.0,30.4619,30.4774,30.4619,30.4619,36100.0
2013-04-10 14:05:00,39.14,39.14,39.13,39.14,19300.0,30.4697,30.4697,30.4619,30.4697,19300.0
2013-04-10 14:10:00,39.14,39.14,39.12,39.12,22000.0,30.4697,30.4697,30.4541,30.4541,22000.0
2013-04-10 14:15:00,39.13,39.16,39.13,39.16,37900.0,30.4619,30.4852,30.4619,30.4852,37900.0
2013-04-10 14:20:00,39.16,39.17,39.12,39.12,52500.0,30.4852,30.493,30.4541,30.4541,52500.0
2013-04-10 14:25:00,39.12,39.15,39.12,39.14,50000.0,30.4541,30.4774,30.4541,30.4697,50000.0
2013-04-10 14:30:00,39.14,39.14,39.11,39.12,20800.0,30.4697,30.4697,30.4463,30.4541,20800.0
2013-04-10 14:35:00,39.12,39.15,39.12,39.13,43400.0,30.4541,30.4774,30.4541,30.4619,43400.0
2013-04-10 14:40:00,39.14,39.14,39.12,39.14,41600.0,30.4697,30.4697,30.4541,30.4697,41600.0
2013-04-10 14:45:00,39.12,39.14,39.12,39.14,34700.0,30.4541,30.4697,30.4541,30.4697,34700.0
2013-04-10 14:50:00,39.14,39.14,39.12,39.12,42900.0,30.4697,30.4697,30.4541,30.4541,42900.0
2013-04-10 14:55:00,39.12,39.13,39.11,39.12,81300.0,30.4541,30.4619,30.4463,30.4541,81300.0
2013-04-10 15:00:00,39.11,39.12,39.09,39.09,122300.0,30.4463,30.4541,30.4307,30.4307,122300.0
2013-04-10 15:05:00,39.1,39.11,39.08,39.1,60000.0,30.4385,30.4463,30.4229,30.4385,60000.0
2013-04-10 15:10:00,39.11,39.11,39.08,39.09,57900.0,30.4463,30.4463,30.4229,30.4307,57900.0
2013-04-10 15:15:00,39.09,39.1,39.08,39.08,29900.0,30.4307,30.4385,30.4229,30.4229,29900.0
2013-04-10 15:20:00,39.09,39.12,39.08,39.11,116500.0,30.4307,30.4541,30.4229,30.4463,116500.0
2013-04-10 15:25:00,39.12,39.13,39.09,39.11,79600.0,30.4541,30.4619,30.4307,30.4463,79600.0
2013-04-10 15:30:00,39.11,39.12,39.07,39.12,51600.0,30.4463,30.4541,30.4152,30.4541,51600.0
2013-04-10 15:35:00,39.12,39.14,39.11,39.12,74100.0,30.4541,30.4697,30.4463,30.4541,74100.0
2013-04-10 15:40:00,39.13,39.15,39.12,39.15,53500.0,30.4619,30.4774,30.4541,30.4774,53500.0
2013-04-10 15:45:00,39.14,39.16,39.14,39.15,305200.0,30.4697,30.4852,30.4697,30.4774,305200.0
2013-04-10 15:50:00,39.16,39.17,39.15,39.15,158100.0,30.4852,30.493,30.4774,30.4774,158100.0
2013-04-10 15:55:00,39.16,39.17,39.13,39.14,360600.0,30.4852,30.493,30.4619,30.4697,360600.0
2013-04-11 09:30:00,39.22,39.22,39.11,39.19,78100.0,30.5319,30.5319,30.4463,30.5086,78100.0
2013-04-11 09:35:00,39.19,39.2,39.14,39.14,106600.0,30.5086,30.5164,30.4697,30.4697,106600.0
2013-04-11 09:40:00,39.15,39.15,39.1,39.1,117100.0,30.4774,30.4774,30.4385,30.4385,117100.0
2013-04-11 09:45:00,39.1,39.15,39.09,39.15,172500.0,30.4385,30.4774,30.4307,30.4774,172500.0
2013-04-11 09:50:00,39.15,39.23,39.15,39.23,174400.0,30.4774,30.5397,30.4774,30.5397,174400.0
2013-04-11 09:55:00,39.23,39.26,39.2,39.2,57200.0,30.5397,30.5631,30.5164,30.5164,57200.0
2013-04-11 10:00:00,39.21,39.25,39.2,39.24,100100.0,30.5242,30.5553,30.5164,30.5475,100100.0
2013-04-11 10:05:00,39.23,39.27,39.22,39.25,68100.0,30.5397,30.5709,30.5319,30.5553,68100.0
2013-04-11 10:10:00,39.25,39.29,39.24,39.28,144400.0,30.5553,30.5864,30.5475,30.5786,144400.0
2013-04-11 10:15:00,39.28,39.28,39.22,39.24,130400.0,30.5786,30.5786,30.5319,30.5475,130400.0
2013-04-11 10:20:00,39.25,39.25,39.22,39.24,29400.0,30.5553,30.5553,30.5319,30.5475,29400.0
2013-04-11 10:25:00,39.24,39.28,39.23,39.27,149300.0,30.5475,30.5786,30.5397,30.5709,149300.0
2013-04-11 10:30:00,39.27,39.36,39.27,39.33,420100.0,30.5709,30.6409,30.5709,30.6176,420100.0
2013-04-11 10:35:00,39.33,39.35,39.3,39.35,583400.0,30.6176,30.6331,30.5942,30.6331,583400.0
2013-04-11 10:40:00,39.34,39.42,39.34,39.42,660800.0,30.6254,30.6876,30.6254,30.6876,660800.0
2013-04-11 10:45:00,39.43,39.45,39.4,39.44,249700.0,30.6954,30.711,30.6721,30.7032,249700.0
2013-04-11 10:50:00,39.44,39.49,39.43,39.49,103100.0,30.7032,30.7421,30.6954,30.7421,103100.0
2013-04-11 10:55:00,39.49,39.5,39.47,39.48,271800.0,30.7421,30.7499,30.7266,30.7343,271800.0
2013-04-11 11:00:00,39.48,39.49,39.45,39.45,35800.0,30.7343,30.7421,30.711,30.711,35800.0
2013-04-11 11:05:00,39.45,39.47,39.44,39.46,18200.0,30.711,30.7266,30.7032,30.7188,18200.0
2013-04-11 11:10:00,39.45,39.47,39.42,39.44,36400.0,30.711,30.7266,30.6876,30.7032,36400.0
2013-04-11 11:15:00,39.45,39.48,39.45,39.48,17800.0,30.711,30.7343,30.711,30.7343,17800.0
2013-04-11 11:20:00,39.49,39.49,39.48,39.49,53400.0,30.7421,30.7421,30.7343,30.7421,53400.0
2013-04-11 11:25:00,39.48,39.5,39.47,39.48,57900.0,30.7343,30.7499,30.7266,30.7343,57900.0
2013-04-11 11:30:00,39.49,39.5,39.46,39.46,28600.0,30.7421,30.7499,30.7188,30.7188,28600.0
2013-04-11 11:35:00,39.45,39.46,39.41,39.41,19100.0,30.711,30.7188,30.6798,30.6798,19100.0
2013-04-11 11:40:00,39.4,39.42,39.39,39.4,30200.0,30.6721,30.6876,30.6643,30.6721,30200.0
2013-04-11 11:45:00,39.4,39.4,39.35,39.35,73800.0,30.6721,30.6721,30.6331,30.6331,73800.0
2013-04-11 11:50:00,39.35,39.37,39.35,39.35,27800.0,30.6331,30.6487,30.6331,30.6331,27800.0
2013-04-11 11:55:00,39.35,39.38,39.35,39.36,21800.0,30.6331,30.6565,30.6331,30.6409,21800.0
2013-04-11 12:00:00,39.37,39.37,39.35,39.35,18500.0,30.6487,30.6487,30.6331,30.6331,18500.0
2013-04-11 12:05:00,39.35,39.4,39.35,39.39,23800.0,30.6331,30.6721,30.6331,30.6643,23800.0
2013-04-11 12:10:00,39.39,39.4,39.35,39.39,21300.0,30.6643,30.6721,30.6331,30.6643,21300.0
2013-04-11 12:15:00,39.39,39.39,39.35,39.35,21200.0,30.6643,30.6643,30.6331,30.6331,21200.0
2013-04-11 12:20:00,39.36,39.38,39.36,39.37,17800.0,30.6409,30.6565,30.6409,30.6487,17800.0
2013-04-11 12:25:00,39.36,39.36,39.34,39.36,138100.0,30.6409,30.6409,30.6254,30.6409,138100.0
2013-04-11 12:30:00,39.36,39.38,39.35,39.38,42200.0,30.6409,30.6565,30.6331,30.6565,42200.0
2013-04-11 12:35:00,39.39,39.41,39.37,39.41,36200.0,30.6643,30.6798,30.6487,30.6798,36200.0
2013-04-11 12:40:00,39.4,39.42,39.4,39.4,14900.0,30.6721,30.6876,30.6721,30.6721,14900.0
2013-04-11 12:45:00,39.4,39.42,39.39,39.41,12100.0,30.6721,30.6876,30.6643,30.6798,12100.0
2013-04-11 12:50:00,39.41,39.43,39.41,39.43,12000.0,30.6798,30.6954,30.6798,30.6954,12000.0
2013-04-11 12:55:00,39.43,39.47,39.43,39.47,12000.0,30.6954,30.7266,30.6954,30.7266,12000.0
2013-04-11 13:00:00,39.47,39.49,39.46,39.47,27400.0,30.7266,30.7421,30.7188,30.7266,27400.0
2013-04-11 13:05:00,39.47,39.47,39.44,39.46,27100.0,30.7266,30.7266,30.7032,30.7188,27100.0
2013-04-11 13:10:00,39.46,39.46,39.45,39.46,17900.0,30.7188,30.7188,30.711,30.7188,17900.0
2013-04-11 13:15:00,39.45,39.45,39.42,39.44,37100.0,30.711,30.711,30.6876,30.7032,37100.0
2013-04-11 13:20:00,39.44,39.46,39.43,39.44,15200.0,30.7032,30.7188,30.6954,30.7032,15200.0
2013-04-11 13:25:00,39.44,39.44,39.43,39.43,113000.0,30.7032,30.7032,30.6954,30.6954,113000.0
2013-04-11 13:30:00,39.42,39.44,39.42,39.44,29700.0,30.6876,30.7032,30.6876,30.7032,29700.0
2013-04-11 13:35:00,39.44,39.47,39.44,39.45,17700.0,30.7032,30.7266,30.7032,30.711,17700.0
2013-04-11 13:40:00,39.45,39.46,39.41,39.41,37500.0,30.711,30.7188,30.6798,30.6798,37500.0
2013-04-11 13:45:00,39.41,39.42,39.4,39.4,13100.0,30.6798,30.6876,30.6721,30.6721,13100.0
2013-04-11 13:50:00,39.41,39.41,39.38,39.38,133400.0,30.6798,30.6798,30.6565,30.6565,133400.0
2013-04-11 13:55:00,39.38,39.38,39.34,39.35,22100.0,30.6565,30.6565,30.6254,30.6331,22100.0
2013-04-11 14:00:00,39.35,39.37,39.33,39.34,13400.0,30.6331,30.6487,30.6176,30.6254,13400.0
2013-04-11 14:05:00,39.33,39.37,39.32,39.37,39300.0,30.6176,30.6487,30.6098,30.6487,39300.0
2013-04-11 14:10:00,39.36,39.37,39.32,39.33,29200.0,30.6409,30.6487,30.6098,30.6176,29200.0
2013-04-11 14:15:00,39.33,39.33,39.3,39.3,35500.0,30.6176,30.6176,30.5942,30.5942,35500.0
2013-04-11 14:20:00,39.3,39.31,39.29,39.29,35100.0,30.5942,30.602,30.5864,30.5864,35100.0
2013-04-11 14:25:00,39.29,39.3,39.27,39.29,25500.0,30.5864,30.5942,30.5709,30.5864,25500.0
2013-04-11 14:30:00,39.29,39.3,39.28,39.3,5300.0,30.5864,30.5942,30.5786,30.5942,5300.0
2013-04-11 14:35:00,39.31,39.33,39.3,39.3,32300.0,30.602,30.6176,30.5942,30.5942,32300.0
2013-04-11 14:40:00,39.31,39.34,39.3,39.34,11500.0,30.602,30.6254,30.5942,30.6254,11500.0
2013-04-11 14:45:00,39.34,39.34,39.32,39.34,20600.0,30.6254,30.6254,30.6098,30.6254,20600.0
2013-04-11 14:50:00,39.34,39.34,39.31,39.31,11900.0,30.6254,30.6254,30.602,30.602,11900.0
2013-04-11 14:55:00,39.31,39.34,39.31,39.34,23900.0,30.602,30.6254,30.602,30.6254,23900.0
2013-04-11 15:00:00,39.34,39.34,39.31,39.31,21100.0,30.6254,30.6254,30.602,30.602,21100.0
2013-04-11 15:05:00,39.32,39.34,39.3,39.31,50100.0,30.6098,30.6254,30.5942,30.602,50100.0
2013-04-11 15:10:00,39.3,39.33,39.3,39.31,130500.0,30.5942,30.6176,30.5942,30.602,130500.0
2013-04-11 15:15:00,39.31,39.32,39.28,39.3,53400.0,30.602,30.6098,30.5786,30.5942,53400.0
2013-04-11 15:20:00,39.3,39.3,39.25,39.28,315900.0,30.5942,30.5942,30.5553,30.5786,315900.0
2013-04-11 15:25:00,39.28,39.29,39.27,39.29,36800.0,30.5786,30.5864,30.5709,30.5864,36800.0
2013-04-11 15:30:00,39.29,39.33,39.29,39.3,87200.0,30.5864,30.6176,30.5864,30.5942,87200.0
2013-04-11 15:35:00,39.29,39.32,39.26,39.28,39100.0,30.5864,30.6098,30.5631,30.5786,39100.0
2013-04-11 15:40:00,39.28,39.28,39.24,39.26,69600.0,30.5786,30.5786,30.5475,30.5631,69600.0
2013-04-11 15:45:00,39.26,39.31,39.26,39.28,209600.0,30.5631,30.602,30.5631,30.5786,209600.0
2013-04-11 15:50:00,39.28,39.31,39.27,39.28,242600.0,30.5786,30.602,30.5709,30.5786,242600.0
2013-04-11 15:55:00,39.28,39.34,39.28,39.31,559200.0,30.5786,30.6254,30.5786,30.602,559200.0
2013-04-12 09:30:00,39.09,39.23,39.09,39.17,110500.0,30.4307,30.5397,30.4307,30.493,110500.0
2013-04-12 09:35:00,39.18,39.23,39.12,39.13,586600.0,30.5008,30.5397,30.4541,30.4619,586600.0
2013-04-12 09:40:00,39.13,39.16,38.97,38.99,700500.0,30.4619,30.4852,30.3373,30.3529,700500.0
2013-04-12 09:45:00,38.99,39.12,38.99,39.12,252700.0,30.3529,30.4541,30.3529,30.4541,252700.0
2013-04-12 09:50:00,39.12,39.12,39.01,39.02,80600.0,30.4541,30.4541,30.3685,30.3762,80600.0
2013-04-12 09:55:00,39.03,39.05,38.97,38.98,164800.0,30.384,30.3996,30.3373,30.3451,164800.0
2013-04-12 10:00:00,38.95,38.96,38.93,38.95,93400.0,30.3217,30.3295,30.3062,30.3217,93400.0
2013-04-12 10:05:00,38.94,38.95,38.91,38.93,61400.0,30.314,30.3217,30.2906,30.3062,61400.0
2013-04-12 10:10:00,38.93,38.93,38.89,38.89,150300.0,30.3062,30.3062,30.275,30.275,150300.0
2013-04-12 10:15:00,38.89,38.91,38.85,38.85,67300.0,30.275,30.2906,30.2439,30.2439,67300.0
2013-04-12 10:20:00,38.85,38.87,38.83,38.85,75000.0,30.2439,30.2595,30.2283,30.2439,75000.0
2013-04-12 10:25:00,38.85,38.86,38.83,38.85,214400.0,30.2439,30.2517,30.2283,30.2439,214400.0
2013-04-12 10:30:00,38.85,38.86,38.82,38.83,99500.0,30.2439,30.2517,30.2205,30.2283,99500.0
2013-04-12 10:35:00,38.84,38.86,38.8,38.83,169900.0,30.2361,30.2517,30.205,30.2283,169900.0
2013-04-12 10:40:00,38.83,38.83,38.79,38.81,79900.0,30.2283,30.2283,30.1972,30.2128,79900.0
2013-04-12 10:45:00,38.8,38.8,38.7,38.71,116100.0,30.205,30.205,30.1271,30.1349,116100.0
2013-04-12 10:50:00,38.71,38.75,38.69,38.69,36300.0,30.1349,30.1661,30.1193,30.1193,36300.0
2013-04-12 10:55:00,38.69,38.7,38.66,38.7,50400.0,30.1193,30.1271,30.096,30.1271,50400.0
2013-04-12 11:00:00,38.69,38.69,38.64,38.64,149100.0,30.1193,30.1193,30.0804,30.0804,149100.0
2013-04-12 11:05:00,38.64,38.65,38.6,38.63,51100.0,30.0804,30.0882,30.0493,30.0726,51100.0
2013-04-12 11:10:00,38.63,38.7,38.63,38.7,41000.0,30.0726,30.1271,30.0726,30.1271,41000.0
2013-04-12 11:15:00,38.7,38.74,38.67,38.72,43800.0,30.1271,30.1583,30.1038,30.1427,43800.0
2013-04-12 11:20:00,38.72,38.72,38.69,38.7,32500.0,30.1427,30.1427,30.1193,30.1271,32500.0
2013-04-12 11:25:00,38.69,38.72,38.65,38.65,500900.0,30.1193,30.1427,30.0882,30.0882,500900.0
2013-04-12 11:30:00,38.65,38.65,38.61,38.62,151300.0,30.0882,30.0882,30.0571,30.0648,151300.0
2013-04-12 11:35:00,38.62,38.63,38.6,38.6,162300.0,30.0648,30.0726,30.0493,30.0493,162300.0
2013-04-12 11:40:00,38.6,38.6,38.58,38.58,36300.0,30.0493,30.0493,30.0337,30.0337,36300.0
2013-04-12 11:45:00,38.58,38.65,38.58,38.64,64900.0,30.0337,30.0882,30.0337,30.0804,64900.0
2013-04-12 11:50:00,38.63,38.7,38.63,38.68,594600.0,30.0726,30.1271,30.0726,30.1116,594600.0
2013-04-12 11:55:00,38.68,38.69,38.64,38.65,434300.0,30.1116,30.1193,30.0804,30.0882,434300.0
2013-04-12 12:00:00,38.65,38.65,38.6,38.6,207300.0,30.0882,30.0882,30.0493,30.0493,207300.0
2013-04-12 12:05:00,38.6,38.62,38.59,38.61,109700.0,30.0493,30.0648,30.0415,30.0571,109700.0
2013-04-12 12:10:00,38.61,38.62,38.58,38.58,48300.0,30.0571,30.0648,30.0337,30.0337,48300.0
2013-04-12 12:15:00,38.59,38.59,38.56,38.59,144000.0,30.0415,30.0415,30.0181,30.0415,144000.0
2013-04-12 12:20:00,38.59,38.59,38.57,38.58,96800.0,30.0415,30.0415,30.0259,30.0337,96800.0
2013-04-12 12:25:00,38.58,38.59,38.56,38.57,88200.0,30.0337,30.0415,30.0181,30.0259,88200.0
2013-04-12 12:30:00,38.57,38.65,38.57,38.65,188600.0,30.0259,30.0882,30.0259,30.0882,188600.0
2013-04-12 12:35:00,38.65,38.65,38.62,38.64,66100.0,30.0882,30.0882,30.0648,30.0804,66100.0
2013-04-12 12:40:00,38.63,38.65,38.62,38.62,162000.0,30.0726,30.0882,30.0648,30.0648,162000.0
2013-04-12 12:45:00,38.62,38.63,38.59,38.59,83600.0,30.0648,30.0726,30.0415,30.0415,83600.0
2013-04-12 12:50:00,38.59,38.62,38.59,38.61,80100.0,30.0415,30.0648,30.0415,30.0571,80100.0
2013-04-12 12:55:00,38.62,38.66,38.62,38.65,91900.0,30.0648,30.096,30.0648,30.0882,91900.0
2013-04-12 13:00:00,38.65,38.66,38.64,38.65,146400.0,30.0882,30.096,30.0804,30.0882,146400.0
2013-04-12 13:05:00,38.65,38.7,38.63,38.68,84700.0,30.0882,30.1271,30.0726,30.1116,84700.0
2013-04-12 13:10:00,38.68,38.69,38.66,38.66,51000.0,30.1116,30.1193,30.096,30.096,51000.0
2013-04-12 13:15:00,38.66,38.66,38.62,38.62,49400.0,30.096,30.096,30.0648,30.0648,49400.0
2013-04-12 13:20:00,38.62,38.65,38.62,38.64,28500.0,30.0648,30.0882,30.0648,30.0804,28500.0
2013-04-12 13:25:00,38.64,38.64,38.62,38.64,49100.0,30.0804,30.0804,30.0648,30.0804,49100.0
2013-04-12 13:30:00,38.63,38.65,38.63,38.64,19200.0,30.0726,30.0882,30.0726,30.0804,19200.0
2013-04-12 13:35:00,38.64,38.66,38.64,38.64,45200.0,30.0804,30.096,30.0804,30.0804,45200.0
2013-04-12 13:40:00,38.64,38.66,38.63,38.66,35900.0,30.0804,30.096,30.0726,30.096,35900.0
2013-04-12 13:45:00,38.66,38.69,38.66,38.67,79500.0,30.096,30.1193,30.096,30.1038,79500.0
2013-04-12 13:50:00,38.68,38.68,38.63,38.63,52100.0,30.1116,30.1116,30.0726,30.0726,52100.0
2013-04-12 13:55:00,38.64,38.64,38.61,38.62,227500.0,30.0804,30.0804,30.0571,30.0648,227500.0
2013-04-12 14:00:00,38.63,38.65,38.63,38.63,131700.0,30.0726,30.0882,30.0726,30.0726,131700.0
2013-04-12 14:05:00,38.63,38.66,38.63,38.65,77700.0,30.0726,30.096,30.0726,30.0882,77700.0
2013-04-12 14:10:00,38.66,38.67,38.65,38.67,22400.0,30.096,30.1038,30.0882,30.1038,22400.0
2013-04-12 14:15:00,38.66,38.67,38.64,38.65,31900.0,30.096,30.1038,30.0804,30.0882,31900.0
2013-04-12 14:20:00,38.65,38.67,38.65,38.67,30600.0,30.0882,30.1038,30.0882,30.1038,30600.0
2013-04-12 14:25:00,38.67,38.68,38.66,38.66,12000.0,30.1038,30.1116,30.096,30.096,12000.0
2013-04-12 14:30:00,38.65,38.66,38.64,38.65,59700.0,30.0882,30.096,30.0804,30.0882,59700.0
2013-04-12 14:35:00,38.66,38.66,38.64,38.66,22200.0,30.096,30.096,30.0804,30.096,22200.0
2013-04-12 14:40:00,38.66,38.67,38.65,38.66,49200.0,30.096,30.1038,30.0882,30.096,49200.0
2013-04-12 14:45:00,38.67,38.68,38.66,38.67,43100.0,30.1038,30.1116,30.096,30.1038,43100.0
2013-04-12 14:50:00,38.67,38.68,38.66,38.68,43500.0,30.1038,30.1116,30.096,30.1116,43500.0
2013-04-12 14:55:00,38.68,38.69,38.66,38.69,60700.0,30.1116,30.1193,30.096,30.1193,60700.0
2013-04-12 15:00:00,38.68,38.69,38.67,38.69,139200.0,30.1116,30.1193,30.1038,30.1193,139200.0
2013-04-12 15:05:00,38.69,38.71,38.69,38.7,51600.0,30.1193,30.1349,30.1193,30.1271,51600.0
2013-04-12 15:10:00,38.7,38.71,38.69,38.7,257100.0,30.1271,30.1349,30.1193,30.1271,257100.0
2013-04-12 15:15:00,38.7,38.78,38.7,38.76,179600.0,30.1271,30.1894,30.1271,30.1738,179600.0
2013-04-12 15:20:00,38.76,38.76,38.72,38.73,85700.0,30.1738,30.1738,30.1427,30.1505,85700.0
2013-04-12 15:25:00,38.74,38.74,38.71,38.71,43100.0,30.1583,30.1583,30.1349,30.1349,43100.0
2013-04-12 15:30:00,38.72,38.75,38.71,38.73,54000.0,30.1427,30.1661,30.1349,30.1505,54000.0
2013-04-12 15:35:00,38.73,38.73,38.71,38.71,75400.0,30.1505,30.1505,30.1349,30.1349,75400.0
2013-04-12 15:40:00,38.72,38.76,38.71,38.75,48200.0,30.1427,30.1738,30.1349,30.1661,48200.0
2013-04-12 15:45:00,38.75,38.76,38.73,38.75,103100.0,30.1661,30.1738,30.1505,30.1661,103100.0
2013-04-12 15:50:00,38.74,38.75,38.72,38.73,204500.0,30.1583,30.1661,30.1427,30.1505,204500.0
2013-04-12 15:55:00,38.72,38.76,38.71,38.76,549900.0,30.1427,30.1738,30.1349,30.1738,549900.0
2013-04-15 09:30:00,38.35,38.44,38.13,38.15,704300.0,29.8547,29.9247,29.6834,29.699,704300.0
2013-04-15 09:35:00,38.14,38.21,38.14,38.2,127700.0,29.6912,29.7457,29.6912,29.7379,127700.0
2013-04-15 09:40:00,38.19,38.19,38.03,38.03,198800.0,29.7301,29.7301,29.6055,29.6055,198800.0
2013-04-15 09:45:00,38.03,38.05,37.93,37.93,246000.0,29.6055,29.6211,29.5277,29.5277,246000.0
2013-04-15 09:50:00,37.94,37.99,37.9,37.95,201400.0,29.5355,29.5744,29.5043,29.5433,201400.0
2013-04-15 09:55:00,37.95,37.99,37.92,37.98,89500.0,29.5433,29.5744,29.5199,29.5666,89500.0
2013-04-15 10:00:00,37.98,37.98,37.79,37.79,236000.0,29.5666,29.5666,29.4187,29.4187,236000.0
2013-04-15 10:05:00,37.79,37.8,37.69,37.74,404500.0,29.4187,29.4265,29.3409,29.3798,404500.0
2013-04-15 10:10:00,37.73,37.84,37.73,37.84,239400.0,29.372,29.4576,29.372,29.4576,239400.0
2013-04-15 10:15:00,37.84,37.86,37.8,37.85,265000.0,29.4576,29.4732,29.4265,29.4654,265000.0
2013-04-15 10:20:00,37.84,37.88,37.8,37.83,328800.0,29.4576,29.4888,29.4265,29.4499,328800.0
2013-04-15 10:25:00,37.83,37.85,37.81,37.83,107100.0,29.4499,29.4654,29.4343,29.4499,107100.0
2013-04-15 10:30:00,37.83,37.88,37.77,37.88,151100.0,29.4499,29.4888,29.4031,29.4888,151100.0
2013-04-15 10:35:00,37.87,37.87,37.81,37.84,180900.0,29.481,29.481,29.4343,29.4576,180900.0
2013-04-15 10:40:00,37.83,37.85,37.79,37.85,72000.0,29.4499,29.4654,29.4187,29.4654,72000.0
2013-04-15 10:45:00,37.84,37.85,37.82,37.84,64000.0,29.4576,29.4654,29.4421,29.4576,64000.0
2013-04-15 10:50:00,37.84,37.85,37.82,37.83,91000.0,29.4576,29.4654,29.4421,29.4499,91000.0
2013-04-15 10:55:00,37.83,37.87,37.79,37.86,170700.0,29.4499,29.481,29.4187,29.4732,170700.0
2013-04-15 11:00:00,37.86,37.86,37.8,37.81,81500.0,29.4732,29.4732,29.4265,29.4343,81500.0
2013-04-15 11:05:00,37.82,37.83,37.79,37.8,147200.0,29.4421,29.4499,29.4187,29.4265,147200.0
2013-04-15 11:10:00,37.8,37.8,37.76,37.76,154200.0,29.4265,29.4265,29.3954,29.3954,154200.0
2013-04-15 11:15:00,37.75,37.75,37.72,37.73,88100.0,29.3876,29.3876,29.3642,29.372,88100.0
2013-04-15 11:20:00,37.73,37.77,37.73,37.75,47900.0,29.372,29.4031,29.372,29.3876,47900.0
2013-04-15 11:25:00,37.74,37.78,37.74,37.78,53300.0,29.3798,29.4109,29.3798,29.4109,53300.0
2013-04-15 11:30:00,37.77,37.79,37.75,37.79,68700.0,29.4031,29.4187,29.3876,29.4187,68700.0
2013-04-15 11:35:00,37.78,37.81,37.78,37.81,55500.0,29.4109,29.4343,29.4109,29.4343,55500.0
2013-04-15 11:40:00,37.82,37.84,37.8,37.84,105900.0,29.4421,29.4576,29.4265,29.4576,105900.0
2013-04-15 11:45:00,37.83,37.84,37.78,37.8,48700.0,29.4499,29.4576,29.4109,29.4265,48700.0
2013-04-15 11:50:00,37.81,37.82,37.74,37.74,176000.0,29.4343,29.4421,29.3798,29.3798,176000.0
2013-04-15 11:55:00,37.74,37.76,37.7,37.72,50100.0,29.3798,29.3954,29.3486,29.3642,50100.0
2013-04-15 12:00:00,37.72,37.73,37.7,37.71,60600.0,29.3642,29.372,29.3486,29.3564,60600.0
2013-04-15 12:05:00,37.72,37.73,37.71,37.72,36700.0,29.3642,29.372,29.3564,29.3642,36700.0
2013-04-15 12:10:00,37.72,37.73,37.71,37.72,38100.0,29.3642,29.372,29.3564,29.3642,38100.0
2013-04-15 12:15:00,37.72,37.74,37.71,37.74,29000.0,29.3642,29.3798,29.3564,29.3798,29000.0
2013-04-15 12:20:00,37.74,37.76,37.73,37.74,19900.0,29.3798,29.3954,29.372,29.3798,19900.0
2013-04-15 12:25:00,37.74,37.75,37.73,37.75,334000.0,29.3798,29.3876,29.372,29.3876,334000.0
2013-04-15 12:30:00,37.74,37.75,37.68,37.68,94700.0,29.3798,29.3876,29.3331,29.3331,94700.0
2013-04-15 12:35:00,37.69,37.7,37.66,37.67,101700.0,29.3409,29.3486,29.3175,29.3253,101700.0
2013-04-15 12:40:00,37.67,37.69,37.64,37.66,132200.0,29.3253,29.3409,29.3019,29.3175,132200.0
2013-04-15 12:45:00,37.66,37.66,37.62,37.66,45400.0,29.3175,29.3175,29.2864,29.3175,45400.0
2013-04-15 12:50:00,37.66,37.66,37.56,37.58,67300.0,29.3175,29.3175,29.2397,29.2552,67300.0
2013-04-15 12:55:00,37.58,37.62,37.58,37.62,97500.0,29.2552,29.2864,29.2552,29.2864,97500.0
2013-04-15 13:00:00,37.62,37.63,37.59,37.62,47400.0,29.2864,29.2942,29.263,29.2864,47400.0
2013-04-15 13:05:00,37.62,37.62,37.54,37.55,723200.0,29.2864,29.2864,29.2241,29.2319,723200.0
2013-04-15 13:10:00,37.55,37.58,37.55,37.58,67800.0,29.2319,29.2552,29.2319,29.2552,67800.0
2013-04-15 13:15:00,37.57,37.58,37.54,37.56,50400.0,29.2474,29.2552,29.2241,29.2397,50400.0
2013-04-15 13:20:00,37.57,37.57,37.53,37.53,25600.0,29.2474,29.2474,29.2163,29.2163,25600.0
2013-04-15 13:25:00,37.53,37.55,37.51,37.54,103000.0,29.2163,29.2319,29.2007,29.2241,103000.0
2013-04-15 13:30:00,37.54,37.56,37.53,37.54,44900.0,29.2241,29.2397,29.2163,29.2241,44900.0
2013-04-15 13:35:00,37.55,37.56,37.55,37.56,42600.0,29.2319,29.2397,29.2319,29.2397,42600.0
2013-04-15 13:40:00,37.56,37.57,37.52,37.52,40600.0,29.2397,29.2474,29.2085,29.2085,40600.0
2013-04-15 13:45:00,37.53,37.58,37.52,37.58,33100.0,29.2163,29.2552,29.2085,29.2552,33100.0
2013-04-15 13:50:00,37.58,37.58,37.54,37.55,26500.0,29.2552,29.2552,29.2241,29.2319,26500.0
2013-04-15 13:55:00,37.55,37.56,37.52,37.54,70700.0,29.2319,29.2397,29.2085,29.2241,70700.0
2013-04-15 14:00:00,37.53,37.54,37.5,37.51,61400.0,29.2163,29.2241,29.193,29.2007,61400.0
2013-04-15 14:05:00,37.5,37.51,37.47,37.47,103800.0,29.193,29.2007,29.1696,29.1696,103800.0
2013-04-15 14:10:00,37.48,37.49,37.45,37.47,156400.0,29.1774,29.1852,29.154,29.1696,156400.0
2013-04-15 14:15:00,37.47,37.48,37.43,37.44,93300.0,29.1696,29.1774,29.1385,29.1462,93300.0
2013-04-15 14:20:00,37.45,37.47,37.44,37.45,185200.0,29.154,29.1696,29.1462,29.154,185200.0
2013-04-15 14:25:00,37.45,37.48,37.43,37.45,232900.0,29.154,29.1774,29.1385,29.154,232900.0
2013-04-15 14:30:00,37.46,37.48,37.45,37.47,315000.0,29.1618,29.1774,29.154,29.1696,315000.0
2013-04-15 14:35:00,37.46,37.51,37.45,37.49,261100.0,29.1618,29.2007,29.154,29.1852,261100.0
2013-04-15 14:40:00,37.49,37.54,37.47,37.54,251200.0,29.1852,29.2241,29.1696,29.2241,251200.0
2013-04-15 14:45:00,37.53,37.64,37.53,37.61,363400.0,29.2163,29.3019,29.2163,29.2786,363400.0
2013-04-15 14:50:00,37.6,37.62,37.56,37.56,226200.0,29.2708,29.2864,29.2397,29.2397,226200.0
2013-04-15 14:55:00,37.56,37.56,37.43,37.45,234700.0,29.2397,29.2397,29.1385,29.154,234700.0
2013-04-15 15:00:00,37.44,37.49,37.4,37.47,264800.0,29.1462,29.1852,29.1151,29.1696,264800.0
2013-04-15 15:05:00,37.46,37.46,37.36,37.39,117400.0,29.1618,29.1618,29.084,29.1073,117400.0
2013-04-15 15:10:00,37.39,37.41,37.34,37.41,225600.0,29.1073,29.1229,29.0684,29.1229,225600.0
2013-04-15 15:15:00,37.41,37.5,37.41,37.49,213000.0,29.1229,29.193,29.1229,29.1852,213000.0
2013-04-15 15:20:00,37.48,37.51,37.44,37.46,297300.0,29.1774,29.2007,29.1462,29.1618,297300.0
2013-04-15 15:25:00,37.46,37.46,37.39,37.39,92200.0,29.1618,29.1618,29.1073,29.1073,92200.0
2013-04-15 15:30:00,37.39,37.41,37.36,37.36,160100.0,29.1073,29.1229,29.084,29.084,160100.0
2013-04-15 15:35:00,37.36,37.37,37.26,37.3,326800.0,29.084,29.0918,29.0061,29.0373,326800.0
2013-04-15 15:40:00,37.3,37.34,37.3,37.34,273700.0,29.0373,29.0684,29.0373,29.0684,273700.0
2013-04-15 15:45:00,37.33,37.42,37.32,37.35,546600.0,29.0606,29.1307,29.0528,29.0762,546600.0
2013-04-15 15:50:00,37.35,37.41,37.34,37.39,407700.0,29.0762,29.1229,29.0684,29.1073,407700.0
2013-04-15 15:55:00,37.4,37.4,37.27,37.28,1191000.0,29.1151,29.1151,29.0139,29.0217,1191000.0
2013-04-16 09:30:00,37.63,37.8,37.63,37.8,116700.0,29.2942,29.4265,29.2942,29.4265,116700.0
2013-04-16 09:35:00,37.81,38.0,37.8,37.98,663300.0,29.4343,29.5822,29.4265,29.5666,663300.0
2013-04-16 09:40:00,37.98,37.99,37.89,37.89,266500.0,29.5666,29.5744,29.4966,29.4966,266500.0
2013-04-16 09:45:00,37.89,37.89,37.8,37.8,228700.0,29.4966,29.4966,29.4265,29.4265,228700.0
2013-04-16 09:50:00,37.81,37.82,37.77,37.81,115300.0,29.4343,29.4421,29.4031,29.4343,115300.0
2013-04-16 09:55:00,37.82,37.85,37.79,37.81,106900.0,29.4421,29.4654,29.4187,29.4343,106900.0
2013-04-16 10:00:00,37.81,37.86,37.79,37.83,93200.0,29.4343,29.4732,29.4187,29.4499,93200.0
2013-04-16 10:05:00,37.84,37.88,37.83,37.85,156900.0,29.4576,29.4888,29.4499,29.4654,156900.0
2013-04-16 10:10:00,37.85,37.88,37.82,37.82,206900.0,29.4654,29.4888,29.4421,29.4421,206900.0
2013-04-16 10:15:00,37.82,37.84,37.77,37.77,123800.0,29.4421,29.4576,29.4031,29.4031,123800.0
2013-04-16 10:20:00,37.76,37.84,37.76,37.84,138300.0,29.3954,29.4576,29.3954,29.4576,138300.0
2013-04-16 10:25:00,37.85,37.89,37.82,37.82,84600.0,29.4654,29.4966,29.4421,29.4421,84600.0
2013-04-16 10:30:00,37.83,37.87,37.82,37.85,155700.0,29.4499,29.481,29.4421,29.4654,155700.0
2013-04-16 10:35:00,37.84,37.84,37.78,37.78,54300.0,29.4576,29.4576,29.4109,29.4109,54300.0
2013-04-16 10:40:00,37.78,37.79,37.74,37.75,248800.0,29.4109,29.4187,29.3798,29.3876,248800.0
2013-04-16 10:45:00,37.74,37.75,37.7,37.71,106200.0,29.3798,29.3876,29.3486,29.3564,106200.0
2013-04-16 10:50:00,37.72,37.73,37.69,37.71,125100.0,29.3642,29.372,29.3409,29.3564,125100.0
2013-04-16 10:55:00,37.71,37.74,37.7,37.73,161700.0,29.3564,29.3798,29.3486,29.372,161700.0
2013-04-16 11:00:00,37.74,37.76,37.73,37.73,72400.0,29.3798,29.3954,29.372,29.372,72400.0
2013-04-16 11:05:00,37.73,37.77,37.72,37.77,44300.0,29.372,29.4031,29.3642,29.4031,44300.0
2013-04-16 11:10:00,37.77,37.83,37.77,37.82,244300.0,29.4031,29.4499,29.4031,29.4421,244300.0
2013-04-16 11:15:00,37.82,37.84,37.79,37.79,346800.0,29.4421,29.4576,29.4187,29.4187,346800.0
2013-04-16 11:20:00,37.8,37.8,37.74,37.77,240600.0,29.4265,29.4265,29.3798,29.4031,240600.0
2013-04-16 11:25:00,37.77,37.77,37.72,37.75,213700.0,29.4031,29.4031,29.3642,29.3876,213700.0
2013-04-16 11:30:00,37.76,37.79,37.76,37.79,32700.0,29.3954,29.4187,29.3954,29.4187,32700.0
2013-04-16 11:35:00,37.8,37.86,37.8,37.86,48100.0,29.4265,29.4732,29.4265,29.4732,48100.0
2013-04-16 11:40:00,37.85,37.87,37.83,37.87,90400.0,29.4654,29.481,29.4499,29.481,90400.0
2013-04-16 11:45:00,37.87,37.9,37.87,37.88,38800.0,29.481,29.5043,29.481,29.4888,38800.0
2013-04-16 11:50:00,37.88,37.92,37.87,37.92,36200.0,29.4888,29.5199,29.481,29.5199,36200.0
2013-04-16 11:55:00,37.91,37.91,37.87,37.88,18000.0,29.5121,29.5121,29.481,29.4888,18000.0
2013-04-16 12:00:00,37.89,37.91,37.89,37.9,44200.0,29.4966,29.5121,29.4966,29.5043,44200.0
2013-04-16 12:05:00,37.9,37.9,37.87,37.9,41000.0,29.5043,29.5043,29.481,29.5043,41000.0
2013-04-16 12:10:00,37.9,37.91,37.87,37.88,39900.0,29.5043,29.5121,29.481,29.4888,39900.0
2013-04-16 12:15:00,37.88,37.9,37.88,37.89,31800.0,29.4888,29.5043,29.4888,29.4966,31800.0
2013-04-16 12:20:00,37.88,37.89,37.85,37.85,56600.0,29.4888,29.4966,29.4654,29.4654,56600.0
2013-04-16 12:25:00,37.85,37.88,37.84,37.87,59600.0,29.4654,29.4888,29.4576,29.481,59600.0
2013-04-16 12:30:00,37.87,37.87,37.84,37.87,36100.0,29.481,29.481,29.4576,29.481,36100.0
2013-04-16 12:35:00,37.88,37.88,37.85,37.85,16200.0,29.4888,29.4888,29.4654,29.4654,16200.0
2013-04-16 12:40:00,37.86,37.88,37.86,37.86,14900.0,29.4732,29.4888,29.4732,29.4732,14900.0
2013-04-16 12:45:00,37.87,37.89,37.87,37.88,20700.0,29.481,29.4966,29.481,29.4888,20700.0
2013-04-16 12:50:00,37.88,37.94,37.88,37.94,34700.0,29.4888,29.5355,29.4888,29.5355,34700.0
2013-04-16 12:55:00,37.94,37.97,37.94,37.97,90100.0,29.5355,29.5588,29.5355,29.5588,90100.0
2013-04-16 13:00:00,37.97,37.98,37.95,37.95,40700.0,29.5588,29.5666,29.5433,29.5433,40700.0
2013-04-16 13:05:00,37.95,37.98,37.95,37.97,60900.0,29.5433,29.5666,29.5433,29.5588,60900.0
2013-04-16 13:10:00,37.97,37.97,37.95,37.96,6600.0,29.5588,29.5588,29.5433,29.5511,6600.0
2013-04-16 13:15:00,37.96,38.0,37.96,37.98,61900.0,29.5511,29.5822,29.5511,29.5666,61900.0
2013-04-16 13:20:00,37.97,37.98,37.97,37.98,54200.0,29.5588,29.5666,29.5588,29.5666,54200.0
2013-04-16 13:25:00,37.97,37.97,37.94,37.96,55900.0,29.5588,29.5588,29.5355,29.5511,55900.0
2013-04-16 13:30:00,37.96,37.97,37.94,37.95,103100.0,29.5511,29.5588,29.5355,29.5433,103100.0
2013-04-16 13:35:00,37.95,37.98,37.95,37.96,225900.0,29.5433,29.5666,29.5433,29.5511,225900.0
2013-04-16 13:40:00,37.96,37.96,37.92,37.93,69300.0,29.5511,29.5511,29.5199,29.5277,69300.0
2013-04-16 13:45:00,37.93,37.95,37.92,37.93,22100.0,29.5277,29.5433,29.5199,29.5277,22100.0
2013-04-16 13:50:00,37.94,37.95,37.93,37.95,24100.0,29.5355,29.5433,29.5277,29.5433,24100.0
2013-04-16 13:55:00,37.95,37.96,37.94,37.96,17300.0,29.5433,29.5511,29.5355,29.5511,17300.0
2013-04-16 14:00:00,37.96,37.97,37.95,37.96,37500.0,29.5511,29.5588,29.5433,29.5511,37500.0
2013-04-16 14:05:00,37.97,37.98,37.97,37.98,141200.0,29.5588,29.5666,29.5588,29.5666,141200.0
2013-04-16 14:10:00,37.98,37.98,37.93,37.94,100400.0,29.5666,29.5666,29.5277,29.5355,100400.0
2013-04-16 14:15:00,37.95,37.95,37.91,37.92,42500.0,29.5433,29.5433,29.5121,29.5199,42500.0
2013-04-16 14:20:00,37.92,37.95,37.92,37.95,26300.0,29.5199,29.5433,29.5199,29.5433,26300.0
2013-04-16 14:25:00,37.95,37.95,37.91,37.94,134900.0,29.5433,29.5433,29.5121,29.5355,134900.0
2013-04-16 14:30:00,37.94,37.94,37.91,37.91,23000.0,29.5355,29.5355,29.5121,29.5121,23000.0
2013-04-16 14:35:00,37.91,37.91,37.88,37.9,212200.0,29.5121,29.5121,29.4888,29.5043,212200.0
2013-04-16 14:40:00,37.9,37.92,37.89,37.91,174900.0,29.5043,29.5199,29.4966,29.5121,174900.0
2013-04-16 14:45:00,37.91,37.93,37.9,37.91,107600.0,29.5121,29.5277,29.5043,29.5121,107600.0
2013-04-16 14:50:00,37.92,37.93,37.91,37.92,96400.0,29.5199,29.5277,29.5121,29.5199,96400.0
2013-04-16 14:55:00,37.92,37.92,37.82,37.83,429100.0,29.5199,29.5199,29.4421,29.4499,429100.0
2013-04-16 15:00:00,37.83,37.87,37.82,37.84,183500.0,29.4499,29.481,29.4421,29.4576,183500.0
2013-04-16 15:05:00,37.85,37.88,37.85,37.87,91000.0,29.4654,29.4888,29.4654,29.481,91000.0
2013-04-16 15:10:00,37.86,37.87,37.85,37.85,33900.0,29.4732,29.481,29.4654,29.4654,33900.0
2013-04-16 15:15:00,37.86,37.92,37.85,37.89,80700.0,29.4732,29.5199,29.4654,29.4966,80700.0
2013-04-16 15:20:00,37.89,37.9,37.87,37.89,81200.0,29.4966,29.5043,29.481,29.4966,81200.0
2013-04-16 15:25:00,37.89,37.91,37.89,37.91,76200.0,29.4966,29.5121,29.4966,29.5121,76200.0
2013-04-16 15:30:00,37.9,37.93,37.9,37.92,44000.0,29.5043,29.5277,29.5043,29.5199,44000.0
2013-04-16 15:35:00,37.92,37.95,37.9,37.95,68100.0,29.5199,29.5433,29.5043,29.5433,68100.0
2013-04-16 15:40:00,37.96,38.01,37.95,37.99,75400.0,29.5511,29.59,29.5433,29.5744,75400.0
2013-04-16 15:45:00,37.99,38.0,37.95,37.96,368500.0,29.5744,29.5822,29.5433,29.5511,368500.0
2013-04-16 15:50:00,37.95,37.99,37.95,37.98,267300.0,29.5433,29.5744,29.5433,29.5666,267300.0
2013-04-16 15:55:00,37.97,38.01,37.96,37.98,477000.0,29.5588,29.59,29.5511,29.5666,477000.0
2013-04-17 09:30:00,37.65,37.73,37.55,37.56,135700.0,29.3097,29.372,29.2319,29.2397,135700.0
2013-04-17 09:35:00,37.57,37.57,37.45,37.45,488100.0,29.2474,29.2474,29.154,29.154,488100.0
2013-04-17 09:40:00,37.44,37.45,37.37,37.41,848700.0,29.1462,29.154,29.0918,29.1229,848700.0
2013-04-17 09:45:00,37.42,37.57,37.41,37.53,400800.0,29.1307,29.2474,29.1229,29.2163,400800.0
2013-04-17 09:50:00,37.54,37.58,37.54,37.54,128100.0,29.2241,29.2552,29.2241,29.2241,128100.0
2013-04-17 09:55:00,37.54,37.57,37.52,37.54,105300.0,29.2241,29.2474,29.2085,29.2241,105300.0
2013-04-17 10:00:00,37.54,37.58,37.51,37.51,72100.0,29.2241,29.2552,29.2007,29.2007,72100.0
2013-04-17 10:05:00,37.51,37.58,37.51,37.54,126100.0,29.2007,29.2552,29.2007,29.2241,126100.0
2013-04-17 10:10:00,37.55,37.58,37.49,37.49,215200.0,29.2319,29.2552,29.1852,29.1852,215200.0
2013-04-17 10:15:00,37.49,37.51,37.46,37.46,158700.0,29.1852,29.2007,29.1618,29.1618,158700.0
2013-04-17 10:20:00,37.47,37.51,37.41,37.51,285400.0,29.1696,29.2007,29.1229,29.2007,285400.0
2013-04-17 10:25:00,37.51,37.53,37.48,37.52,61700.0,29.2007,29.2163,29.1774,29.2085,61700.0
2013-04-17 10:30:00,37.52,37.52,37.46,37.48,91600.0,29.2085,29.2085,29.1618,29.1774,91600.0
2013-04-17 10:35:00,37.48,37.52,37.44,37.44,81800.0,29.1774,29.2085,29.1462,29.1462,81800.0
2013-04-17 10:40:00,37.45,37.47,37.37,37.38,188200.0,29.154,29.1696,29.0918,29.0995,188200.0
2013-04-17 10:45:00,37.39,37.4,37.35,37.35,129100.0,29.1073,29.1151,29.0762,29.0762,129100.0
2013-04-17 10:50:00,37.36,37.38,37.32,37.34,148400.0,29.084,29.0995,29.0528,29.0684,148400.0
2013-04-17 10:55:00,37.34,37.34,37.27,37.29,80200.0,29.0684,29.0684,29.0139,29.0295,80200.0
2013-04-17 11:00:00,37.29,37.33,37.28,37.33,52300.0,29.0295,29.0606,29.0217,29.0606,52300.0
2013-04-17 11:05:00,37.33,37.33,37.24,37.27,117000.0,29.0606,29.0606,28.9905,29.0139,117000.0
2013-04-17 11:10:00,37.27,37.29,37.26,37.29,29200.0,29.0139,29.0295,29.0061,29.0295,29200.0
2013-04-17 11:15:00,37.28,37.32,37.25,37.32,46400.0,29.0217,29.0528,28.9983,29.0528,46400.0
2013-04-17 11:20:00,37.32,37.4,37.32,37.38,134100.0,29.0528,29.1151,29.0528,29.0995,134100.0
2013-04-17 11:25:00,37.38,37.42,37.35,37.39,55500.0,29.0995,29.1307,29.0762,29.1073,55500.0
2013-04-17 11:30:00,37.39,37.4,37.34,37.34,29700.0,29.1073,29.1151,29.0684,29.0684,29700.0
2013-04-17 11:35:00,37.35,37.43,37.34,37.43,99300.0,29.0762,29.1385,29.0684,29.1385,99300.0
2013-04-17 11:40:00,37.42,37.42,37.39,37.39,73600.0,29.1307,29.1307,29.1073,29.1073,73600.0
2013-04-17 11:45:00,37.38,37.39,37.34,37.35,34800.0,29.0995,29.1073,29.0684,29.0762,34800.0
2013-04-17 11:50:00,37.35,37.41,37.35,37.4,75700.0,29.0762,29.1229,29.0762,29.1151,75700.0
2013-04-17 11:55:00,37.4,37.42,37.38,37.4,31800.0,29.1151,29.1307,29.0995,29.1151,31800.0
2013-04-17 12:00:00,37.4,37.42,37.36,37.37,49700.0,29.1151,29.1307,29.084,29.0918,49700.0
2013-04-17 12:05:00,37.37,37.38,37.35,37.35,47300.0,29.0918,29.0995,29.0762,29.0762,47300.0
2013-04-17 12:10:00,37.35,37.37,37.33,37.33,46600.0,29.0762,29.0918,29.0606,29.0606,46600.0
2013-04-17 12:15:00,37.33,37.34,37.28,37.32,92500.0,29.0606,29.0684,29.0217,29.0528,92500.0
2013-04-17 12:20:00,37.32,37.34,37.27,37.34,83000.0,29.0528,29.0684,29.0139,29.0684,83000.0
2013-04-17 12:25:00,37.33,37.33,37.25,37.26,46500.0,29.0606,29.0606,28.9983,29.0061,46500.0
2013-04-17 12:30:00,37.27,37.3,37.27,37.28,39900.0,29.0139,29.0373,29.0139,29.0217,39900.0
2013-04-17 12:35:00,37.29,37.3,37.26,37.29,22200.0,29.0295,29.0373,29.0061,29.0295,22200.0
2013-04-17 12:40:00,37.28,37.29,37.24,37.25,53500.0,29.0217,29.0295,28.9905,28.9983,53500.0
2013-04-17 12:45:00,37.26,37.3,37.24,37.25,41100.0,29.0061,29.0373,28.9905,28.9983,41100.0
2013-04-17 12:50:00,37.25,37.3,37.23,37.29,104700.0,28.9983,29.0373,28.9828,29.0295,104700.0
2013-04-17 12:55:00,37.29,37.31,37.27,37.3,45400.0,29.0295,29.045,29.0139,29.0373,45400.0
2013-04-17 13:00:00,37.29,37.32,37.28,37.31,62100.0,29.0295,29.0528,29.0217,29.045,62100.0
2013-04-17 13:05:00,37.31,37.31,37.26,37.27,284100.0,29.045,29.045,29.0061,29.0139,284100.0
2013-04-17 13:10:00,37.27,37.28,37.24,37.24,33000.0,29.0139,29.0217,28.9905,28.9905,33000.0
2013-04-17 13:15:00,37.25,37.3,37.25,37.28,72600.0,28.9983,29.0373,28.9983,29.0217,72600.0
2013-04-17 13:20:00,37.27,37.33,37.27,37.33,32500.0,29.0139,29.0606,29.0139,29.0606,32500.0
2013-04-17 13:25:00,37.34,37.36,37.3,37.3,29300.0,29.0684,29.084,29.0373,29.0373,29300.0
2013-04-17 13:30:00,37.3,37.34,37.3,37.31,42000.0,29.0373,29.0684,29.0373,29.045,42000.0
2013-04-17 13:35:00,37.31,37.38,37.31,37.38,23900.0,29.045,29.0995,29.045,29.0995,23900.0
2013-04-17 13:40:00,37.38,37.48,37.38,37.48,85600.0,29.0995,29.1774,29.0995,29.1774,85600.0
2013-04-17 13:45:00,37.48,37.5,37.43,37.43,75400.0,29.1774,29.193,29.1385,29.1385,75400.0
2013-04-17 13:50:00,37.44,37.44,37.39,37.4,90100.0,29.1462,29.1462,29.1073,29.1151,90100.0
2013-04-17 13:55:00,37.4,37.4,37.35,37.38,58900.0,29.1151,29.1151,29.0762,29.0995,58900.0
2013-04-17 14:00:00,37.39,37.41,37.35,37.36,35500.0,29.1073,29.1229,29.0762,29.084,35500.0
2013-04-17 14:05:00,37.36,37.41,37.36,37.4,91300.0,29.084,29.1229,29.084,29.1151,91300.0
2013-04-17 14:10:00,37.39,37.44,37.39,37.44,136600.0,29.1073,29.1462,29.1073,29.1462,136600.0
2013-04-17 14:15:00,37.43,37.44,37.38,37.38,71500.0,29.1385,29.1462,29.0995,29.0995,71500.0
2013-04-17 14:20:00,37.37,37.43,37.37,37.42,28600.0,29.0918,29.1385,29.0918,29.1307,28600.0
2013-04-17 14:25:00,37.42,37.48,37.38,37.45,89300.0,29.1307,29.1774,29.0995,29.154,89300.0
2013-04-17 14:30:00,37.46,37.47,37.41,37.44,163200.0,29.1618,29.1696,29.1229,29.1462,163200.0
2013-04-17 14:35:00,37.44,37.44,37.41,37.43,55900.0,29.1462,29.1462,29.1229,29.1385,55900.0
2013-04-17 14:40:00,37.42,37.42,37.32,37.33,51800.0,29.1307,29.1307,29.0528,29.0606,51800.0
2013-04-17 14:45:00,37.33,37.39,37.33,37.35,71300.0,29.0606,29.1073,29.0606,29.0762,71300.0
2013-04-17 14:50:00,37.35,37.38,37.33,37.37,52000.0,29.0762,29.0995,29.0606,29.0918,52000.0
2013-04-17 14:55:00,37.37,37.45,37.37,37.43,48700.0,29.0918,29.154,29.0918,29.1385,48700.0
2013-04-17 15:00:00,37.43,37.46,37.41,37.46,60300.0,29.1385,29.1618,29.1229,29.1618,60300.0
2013-04-17 15:05:00,37.46,37.49,37.44,37.46,57700.0,29.1618,29.1852,29.1462,29.1618,57700.0
2013-04-17 15:10:00,37.47,37.49,37.43,37.48,230700.0,29.1696,29.1852,29.1385,29.1774,230700.0
2013-04-17 15:15:00,37.49,37.55,37.49,37.52,123600.0,29.1852,29.2319,29.1852,29.2085,123600.0
2013-04-17 15:20:00,37.53,37.53,37.5,37.53,86200.0,29.2163,29.2163,29.193,29.2163,86200.0
2013-04-17 15:25:00,37.54,37.55,37.51,37.52,204600.0,29.2241,29.2319,29.2007,29.2085,204600.0
2013-04-17 15:30:00,37.52,37.52,37.44,37.45,125900.0,29.2085,29.2085,29.1462,29.154,125900.0
2013-04-17 15:35:00,37.44,37.47,37.4,37.41,153500.0,29.1462,29.1696,29.1151,29.1229,153500.0
2013-04-17 15:40:00,37.4,37.41,37.37,37.4,142500.0,29.1151,29.1229,29.0918,29.1151,142500.0
2013-04-17 15:45:00,37.4,37.45,37.37,37.45,230800.0,29.1151,29.154,29.0918,29.154,230800.0
2013-04-17 15:50:00,37.44,37.45,37.41,37.45,297000.0,29.1462,29.154,29.1229,29.154,297000.0
2013-04-17 15:55:00,37.45,37.48,37.42,37.43,480700.0,29.154,29.1774,29.1307,29.1385,480700.0
2013-04-18 09:30:00,37.57,37.65,37.5,37.63,143600.0,29.2474,29.3097,29.193,29.2942,143600.0
2013-04-18 09:35:00,37.62,37.67,37.44,37.46,211900.0,29.2864,29.3253,29.1462,29.1618,211900.0
2013-04-18 09:40:00,37.46,37.53,37.42,37.44,402200.0,29.1618,29.2163,29.1307,29.1462,402200.0
2013-04-18 09:45:00,37.44,37.45,37.4,37.45,620100.0,29.1462,29.154,29.1151,29.154,620100.0
2013-04-18 09:50:00,37.44,37.48,37.4,37.41,638400.0,29.1462,29.1774,29.1151,29.1229,638400.0
2013-04-18 09:55:00,37.41,37.41,37.33,37.34,325600.0,29.1229,29.1229,29.0606,29.0684,325600.0
2013-04-18 10:00:00,37.33,37.34,37.2,37.23,293400.0,29.0606,29.0684,28.9594,28.9828,293400.0
2013-04-18 10:05:00,37.23,37.3,37.23,37.26,200300.0,28.9828,29.0373,28.9828,29.0061,200300.0
2013-04-18 10:10:00,37.26,37.26,37.18,37.22,607700.0,29.0061,29.0061,28.9438,28.975,607700.0
2013-04-18 10:15:00,37.22,37.23,37.17,37.18,617900.0,28.975,28.9828,28.9361,28.9438,617900.0
2013-04-18 10:20:00,37.18,37.21,37.17,37.18,170900.0,28.9438,28.9672,28.9361,28.9438,170900.0
2013-04-18 10:25:00,37.19,37.28,37.1,37.28,179300.0,28.9516,29.0217,28.8816,29.0217,179300.0
2013-04-18 10:30:00,37.29,37.42,37.29,37.42,107400.0,29.0295,29.1307,29.0295,29.1307,107400.0
2013-04-18 10:35:00,37.41,37.41,37.35,37.37,93300.0,29.1229,29.1229,29.0762,29.0918,93300.0
2013-04-18 10:40:00,37.37,37.4,37.35,37.38,262000.0,29.0918,29.1151,29.0762,29.0995,262000.0
2013-04-18 10:45:00,37.38,37.45,37.35,37.44,159000.0,29.0995,29.154,29.0762,29.1462,159000.0
2013-04-18 10:50:00,37.44,37.51,37.44,37.51,109200.0,29.1462,29.2007,29.1462,29.2007,109200.0
2013-04-18 10:55:00,37.51,37.52,37.44,37.47,161200.0,29.2007,29.2085,29.1462,29.1696,161200.0
2013-04-18 11:00:00,37.47,37.5,37.39,37.43,140100.0,29.1696,29.193,29.1073,29.1385,140100.0
2013-04-18 11:05:00,37.43,37.49,37.41,37.48,198500.0,29.1385,29.1852,29.1229,29.1774,198500.0
2013-04-18 11:10:00,37.48,37.53,37.46,37.52,424700.0,29.1774,29.2163,29.1618,29.2085,424700.0
2013-04-18 11:15:00,37.52,37.62,37.52,37.57,219700.0,29.2085,29.2864,29.2085,29.2474,219700.0
2013-04-18 11:20:00,37.57,37.61,37.55,37.55,62400.0,29.2474,29.2786,29.2319,29.2319,62400.0
2013-04-18 11:25:00,37.56,37.6,37.51,37.51,88600.0,29.2397,29.2708,29.2007,29.2007,88600.0
2013-04-18 11:30:00,37.5,37.57,37.5,37.54,83400.0,29.193,29.2474,29.193,29.2241,83400.0
2013-04-18 11:35:00,37.53,37.57,37.49,37.5,135100.0,29.2163,29.2474,29.1852,29.193,135100.0
2013-04-18 11:40:00,37.5,37.5,37.39,37.39,122700.0,29.193,29.193,29.1073,29.1073,122700.0
2013-04-18 11:45:00,37.38,37.4,37.35,37.37,160500.0,29.0995,29.1151,29.0762,29.0918,160500.0
2013-04-18 11:50:00,37.37,37.39,37.33,37.38,102100.0,29.0918,29.1073,29.0606,29.0995,102100.0
2013-04-18 11:55:00,37.39,37.41,37.35,37.39,220100.0,29.1073,29.1229,29.0762,29.1073,220100.0
2013-04-18 12:00:00,37.39,37.41,37.32,37.34,129100.0,29.1073,29.1229,29.0528,29.0684,129100.0
2013-04-18 12:05:00,37.34,37.4,37.34,37.38,140600.0,29.0684,29.1151,29.0684,29.0995,140600.0
2013-04-18 12:10:00,37.37,37.41,37.36,37.39,281400.0,29.0918,29.1229,29.084,29.1073,281400.0
2013-04-18 12:15:00,37.39,37.4,37.35,37.37,184600.0,29.1073,29.1151,29.0762,29.0918,184600.0
2013-04-18 12:20:00,37.36,37.4,37.32,37.38,264700.0,29.084,29.1151,29.0528,29.0995,264700.0
2013-04-18 12:25:00,37.38,37.4,37.35,37.35,158700.0,29.0995,29.1151,29.0762,29.0762,158700.0
2013-04-18 12:30:00,37.34,37.38,37.32,37.37,18100.0,29.0684,29.0995,29.0528,29.0918,18100.0
2013-04-18 12:35:00,37.37,37.39,37.35,37.36,90700.0,29.0918,29.1073,29.0762,29.084,90700.0
2013-04-18 12:40:00,37.36,37.42,37.36,37.41,197300.0,29.084,29.1307,29.084,29.1229,197300.0
2013-04-18 12:45:00,37.4,37.43,37.4,37.43,341600.0,29.1151,29.1385,29.1151,29.1385,341600.0
2013-04-18 12:50:00,37.43,37.45,37.4,37.43,250300.0,29.1385,29.154,29.1151,29.1385,250300.0
2013-04-18 12:55:00,37.44,37.47,37.43,37.45,89400.0,29.1462,29.1696,29.1385,29.154,89400.0
2013-04-18 13:00:00,37.45,37.48,37.43,37.48,19400.0,29.154,29.1774,29.1385,29.1774,19400.0
2013-04-18 13:05:00,37.48,37.48,37.42,37.46,74200.0,29.1774,29.1774,29.1307,29.1618,74200.0
2013-04-18 13:10:00,37.46,37.48,37.43,37.43,29500.0,29.1618,29.1774,29.1385,29.1385,29500.0
2013-04-18 13:15:00,37.43,37.44,37.41,37.41,19600.0,29.1385,29.1462,29.1229,29.1229,19600.0
2013-04-18 13:20:00,37.4,37.43,37.4,37.41,34600.0,29.1151,29.1385,29.1151,29.1229,34600.0
2013-04-18 13:25:00,37.41,37.45,37.4,37.44,26500.0,29.1229,29.154,29.1151,29.1462,26500.0
2013-04-18 13:30:00,37.44,37.44,37.39,37.4,55700.0,29.1462,29.1462,29.1073,29.1151,55700.0
2013-04-18 13:35:00,37.39,37.41,37.38,37.41,34600.0,29.1073,29.1229,29.0995,29.1229,34600.0
2013-04-18 13:40:00,37.41,37.42,37.37,37.38,31700.0,29.1229,29.1307,29.0918,29.0995,31700.0
2013-04-18 13:45:00,37.38,37.38,37.33,37.35,173500.0,29.0995,29.0995,29.0606,29.0762,173500.0
2013-04-18 13:50:00,37.35,37.35,37.32,37.35,16200.0,29.0762,29.0762,29.0528,29.0762,16200.0
2013-04-18 13:55:00,37.36,37.37,37.32,37.37,17800.0,29.084,29.0918,29.0528,29.0918,17800.0
2013-04-18 14:00:00,37.37,37.39,37.35,37.36,59900.0,29.0918,29.1073,29.0762,29.084,59900.0
2013-04-18 14:05:00,37.35,37.39,37.35,37.35,70800.0,29.0762,29.1073,29.0762,29.0762,70800.0
2013-04-18 14:10:00,37.34,37.34,37.29,37.3,96900.0,29.0684,29.0684,29.0295,29.0373,96900.0
2013-04-18 14:15:00,37.3,37.31,37.27,37.29,39600.0,29.0373,29.045,29.0139,29.0295,39600.0
2013-04-18 14:20:00,37.3,37.3,37.25,37.26,350500.0,29.0373,29.0373,28.9983,29.0061,350500.0
2013-04-18 14:25:00,37.26,37.32,37.24,37.29,461500.0,29.0061,29.0528,28.9905,29.0295,461500.0
2013-04-18 14:30:00,37.29,37.3,37.27,37.29,38300.0,29.0295,29.0373,29.0139,29.0295,38300.0
2013-04-18 14:35:00,37.29,37.31,37.29,37.3,19800.0,29.0295,29.045,29.0295,29.0373,19800.0
2013-04-18 14:40:00,37.29,37.3,37.27,37.28,33600.0,29.0295,29.0373,29.0139,29.0217,33600.0
2013-04-18 14:45:00,37.27,37.29,37.22,37.22,197300.0,29.0139,29.0295,28.975,28.975,197300.0
2013-04-18 14:50:00,37.23,37.23,37.2,37.22,104300.0,28.9828,28.9828,28.9594,28.975,104300.0
2013-04-18 14:55:00,37.22,37.23,37.15,37.2,159800.0,28.975,28.9828,28.9205,28.9594,159800.0
2013-04-18 15:00:00,37.2,37.22,37.19,37.19,135100.0,28.9594,28.975,28.9516,28.9516,135100.0
2013-04-18 15:05:00,37.19,37.25,37.19,37.24,205900.0,28.9516,28.9983,28.9516,28.9905,205900.0
2013-04-18 15:10:00,37.24,37.33,37.24,37.32,134000.0,28.9905,29.0606,28.9905,29.0528,134000.0
2013-04-18 15:15:00,37.32,37.34,37.29,37.32,109600.0,29.0528,29.0684,29.0295,29.0528,109600.0
2013-04-18 15:20:00,37.32,37.33,37.24,37.28,130900.0,29.0528,29.0606,28.9905,29.0217,130900.0
2013-04-18 15:25:00,37.29,37.32,37.27,37.3,104900.0,29.0295,29.0528,29.0139,29.0373,104900.0
2013-04-18 15:30:00,37.31,37.37,37.31,37.37,236200.0,29.045,29.0918,29.045,29.0918,236200.0
2013-04-18 15:35:00,37.37,37.37,37.33,37.37,202900.0,29.0918,29.0918,29.0606,29.0918,202900.0
2013-04-18 15:40:00,37.36,37.41,37.36,37.4,209300.0,29.084,29.1229,29.084,29.1151,209300.0
2013-04-18 15:45:00,37.39,37.41,37.33,37.37,297600.0,29.1073,29.1229,29.0606,29.0918,297600.0
2013-04-18 15:50:00,37.36,37.38,37.34,37.35,356900.0,29.084,29.0995,29.0684,29.0762,356900.0
2013-04-18 15:55:00,37.35,37.35,37.29,37.33,539600.0,29.0762,29.0762,29.0295,29.0606,539600.0
2013-04-19 09:30:00,37.54,37.71,37.54,37.69,74900.0,29.2241,29.3564,29.2241,29.3409,74900.0
2013-04-19 09:35:00,37.69,37.72,37.58,37.7,252600.0,29.3409,29.3642,29.2552,29.3486,252600.0
2013-04-19 09:40:00,37.69,37.71,37.61,37.68,229400.0,29.3409,29.3564,29.2786,29.3331,229400.0
2013-04-19 09:45:00,37.68,37.68,37.51,37.52,318900.0,29.3331,29.3331,29.2007,29.2085,318900.0
2013-04-19 09:50:00,37.51,37.56,37.5,37.52,100100.0,29.2007,29.2397,29.193,29.2085,100100.0
2013-04-19 09:55:00,37.51,37.57,37.45,37.56,350300.0,29.2007,29.2474,29.154,29.2397,350300.0
2013-04-19 10:00:00,37.56,37.64,37.55,37.62,334500.0,29.2397,29.3019,29.2319,29.2864,334500.0
2013-04-19 10:05:00,37.62,37.7,37.6,37.68,71200.0,29.2864,29.3486,29.2708,29.3331,71200.0
2013-04-19 10:10:00,37.69,37.69,37.63,37.64,184600.0,29.3409,29.3409,29.2942,29.3019,184600.0
2013-04-19 10:15:00,37.64,37.64,37.58,37.61,366500.0,29.3019,29.3019,29.2552,29.2786,366500.0
2013-04-19 10:20:00,37.61,37.63,37.56,37.57,568400.0,29.2786,29.2942,29.2397,29.2474,568400.0
2013-04-19 10:25:00,37.57,37.57,37.49,37.54,163500.0,29.2474,29.2474,29.1852,29.2241,163500.0
2013-04-19 10:30:00,37.54,37.57,37.53,37.56,102600.0,29.2241,29.2474,29.2163,29.2397,102600.0
2013-04-19 10:35:00,37.56,37.6,37.56,37.57,63200.0,29.2397,29.2708,29.2397,29.2474,63200.0
2013-04-19 10:40:00,37.57,37.59,37.54,37.57,118400.0,29.2474,29.263,29.2241,29.2474,118400.0
2013-04-19 10:45:00,37.57,37.58,37.51,37.53,69900.0,29.2474,29.2552,29.2007,29.2163,69900.0
2013-04-19 10:50:00,37.52,37.58,37.5,37.58,145300.0,29.2085,29.2552,29.193,29.2552,145300.0
2013-04-19 10:55:00,37.59,37.62,37.59,37.59,230200.0,29.263,29.2864,29.263,29.263,230200.0
2013-04-19 11:00:00,37.59,37.66,37.59,37.62,981900.0,29.263,29.3175,29.263,29.2864,981900.0
2013-04-19 11:05:00,37.62,37.7,37.62,37.68,69100.0,29.2864,29.3486,29.2864,29.3331,69100.0
2013-04-19 11:10:00,37.68,37.69,37.65,37.68,40300.0,29.3331,29.3409,29.3097,29.3331,40300.0
2013-04-19 11:15:00,37.68,37.7,37.66,37.66,72300.0,29.3331,29.3486,29.3175,29.3175,72300.0
2013-04-19 11:20:00,37.67,37.68,37.66,37.68,64300.0,29.3253,29.3331,29.3175,29.3331,64300.0
2013-04-19 11:25:00,37.68,37.69,37.64,37.65,44300.0,29.3331,29.3409,29.3019,29.3097,44300.0
2013-04-19 11:30:00,37.65,37.7,37.65,37.68,54000.0,29.3097,29.3486,29.3097,29.3331,54000.0
2013-04-19 11:35:00,37.69,37.73,37.69,37.71,159200.0,29.3409,29.372,29.3409,29.3564,159200.0
2013-04-19 11:40:00,37.71,37.71,37.68,37.7,22600.0,29.3564,29.3564,29.3331,29.3486,22600.0
2013-04-19 11:45:00,37.71,37.73,37.69,37.69,34200.0,29.3564,29.372,29.3409,29.3409,34200.0
2013-04-19 11:50:00,37.68,37.68,37.64,37.66,272600.0,29.3331,29.3331,29.3019,29.3175,272600.0
2013-04-19 11:55:00,37.66,37.69,37.66,37.68,26500.0,29.3175,29.3409,29.3175,29.3331,26500.0
2013-04-19 12:00:00,37.67,37.67,37.61,37.65,77600.0,29.3253,29.3253,29.2786,29.3097,77600.0
2013-04-19 12:05:00,37.65,37.66,37.63,37.64,30000.0,29.3097,29.3175,29.2942,29.3019,30000.0
2013-04-19 12:10:00,37.64,37.66,37.62,37.65,37300.0,29.3019,29.3175,29.2864,29.3097,37300.0
2013-04-19 12:15:00,37.65,37.66,37.63,37.63,35300.0,29.3097,29.3175,29.2942,29.2942,35300.0
2013-04-19 12:20:00,37.63,37.63,37.61,37.63,28500.0,29.2942,29.2942,29.2786,29.2942,28500.0
2013-04-19 12:25:00,37.63,37.64,37.62,37.63,33600.0,29.2942,29.3019,29.2864,29.2942,33600.0
2013-04-19 12:30:00,37.64,37.66,37.63,37.66,24800.0,29.3019,29.3175,29.2942,29.3175,24800.0
2013-04-19 12:35:00,37.66,37.68,37.65,37.66,20100.0,29.3175,29.3331,29.3097,29.3175,20100.0
2013-04-19 12:40:00,37.66,37.66,37.62,37.62,74700.0,29.3175,29.3175,29.2864,29.2864,74700.0
2013-04-19 12:45:00,37.62,37.63,37.57,37.57,55200.0,29.2864,29.2942,29.2474,29.2474,55200.0
2013-04-19 12:50:00,37.56,37.58,37.56,37.58,61900.0,29.2397,29.2552,29.2397,29.2552,61900.0
2013-04-19 12:55:00,37.58,37.58,37.52,37.55,59700.0,29.2552,29.2552,29.2085,29.2319,59700.0
2013-04-19 13:00:00,37.56,37.58,37.54,37.58,62100.0,29.2397,29.2552,29.2241,29.2552,62100.0
2013-04-19 13:05:00,37.57,37.58,37.54,37.55,39600.0,29.2474,29.2552,29.2241,29.2319,39600.0
2013-04-19 13:10:00,37.55,37.6,37.55,37.6,51200.0,29.2319,29.2708,29.2319,29.2708,51200.0
2013-04-19 13:15:00,37.6,37.6,37.57,37.58,44500.0,29.2708,29.2708,29.2474,29.2552,44500.0
2013-04-19 13:20:00,37.59,37.62,37.56,37.61,50200.0,29.263,29.2864,29.2397,29.2786,50200.0
2013-04-19 13:25:00,37.61,37.64,37.58,37.64,22600.0,29.2786,29.3019,29.2552,29.3019,22600.0
2013-04-19 13:30:00,37.64,37.65,37.59,37.61,31800.0,29.3019,29.3097,29.263,29.2786,31800.0
2013-04-19 13:35:00,37.62,37.65,37.62,37.63,20100.0,29.2864,29.3097,29.2864,29.2942,20100.0
2013-04-19 13:40:00,37.63,37.66,37.63,37.65,14800.0,29.2942,29.3175,29.2942,29.3097,14800.0
2013-04-19 13:45:00,37.65,37.66,37.64,37.64,38000.0,29.3097,29.3175,29.3019,29.3019,38000.0
2013-04-19 13:50:00,37.64,37.66,37.64,37.66,36400.0,29.3019,29.3175,29.3019,29.3175,36400.0
2013-04-19 13:55:00,37.66,37.66,37.64,37.65,23600.0,29.3175,29.3175,29.3019,29.3097,23600.0
2013-04-19 14:00:00,37.65,37.66,37.64,37.64,35400.0,29.3097,29.3175,29.3019,29.3019,35400.0
2013-04-19 14:05:00,37.64,37.69,37.64,37.69,29300.0,29.3019,29.3409,29.3019,29.3409,29300.0
2013-04-19 14:10:00,37.69,37.71,37.69,37.69,96300.0,29.3409,29.3564,29.3409,29.3409,96300.0
2013-04-19 14:15:00,37.69,37.72,37.68,37.68,239000.0,29.3409,29.3642,29.3331,29.3331,239000.0
2013-04-19 14:20:00,37.68,37.72,37.68,37.7,50500.0,29.3331,29.3642,29.3331,29.3486,50500.0
2013-04-19 14:25:00,37.7,37.73,37.7,37.71,84200.0,29.3486,29.372,29.3486,29.3564,84200.0
2013-04-19 14:30:00,37.71,37.71,37.7,37.7,31100.0,29.3564,29.3564,29.3486,29.3486,31100.0
2013-04-19 14:35:00,37.71,37.72,37.62,37.64,82400.0,29.3564,29.3642,29.2864,29.3019,82400.0
2013-04-19 14:40:00,37.64,37.67,37.6,37.63,68000.0,29.3019,29.3253,29.2708,29.2942,68000.0
2013-04-19 14:45:00,37.64,37.67,37.62,37.65,115500.0,29.3019,29.3253,29.2864,29.3097,115500.0
2013-04-19 14:50:00,37.65,37.69,37.65,37.69,41200.0,29.3097,29.3409,29.3097,29.3409,41200.0
2013-04-19 14:55:00,37.69,37.69,37.66,37.69,52400.0,29.3409,29.3409,29.3175,29.3409,52400.0
2013-04-19 15:00:00,37.68,37.69,37.65,37.65,105400.0,29.3331,29.3409,29.3097,29.3097,105400.0
2013-04-19 15:05:00,37.66,37.7,37.66,37.68,53800.0,29.3175,29.3486,29.3175,29.3331,53800.0
2013-04-19 15:10:00,37.68,37.7,37.67,37.68,45700.0,29.3331,29.3486,29.3253,29.3331,45700.0
2013-04-19 15:15:00,37.68,37.7,37.66,37.68,93100.0,29.3331,29.3486,29.3175,29.3331,93100.0
2013-04-19 15:20:00,37.68,37.72,37.68,37.68,78900.0,29.3331,29.3642,29.3331,29.3331,78900.0
2013-04-19 15:25:00,37.68,37.72,37.68,37.7,49000.0,29.3331,29.3642,29.3331,29.3486,49000.0
2013-04-19 15:30:00,37.7,37.73,37.7,37.71,90000.0,29.3486,29.372,29.3486,29.3564,90000.0
2013-04-19 15:35:00,37.72,37.75,37.71,37.72,118400.0,29.3642,29.3876,29.3564,29.3642,118400.0
2013-04-19 15:40:00,37.72,37.75,37.72,37.74,110100.0,29.3642,29.3876,29.3642,29.3798,110100.0
2013-04-19 15:45:00,37.74,37.75,37.71,37.74,233600.0,29.3798,29.3876,29.3564,29.3798,233600.0
2013-04-19 15:50:00,37.73,37.74,37.72,37.73,211700.0,29.372,29.3798,29.3642,29.372,211700.0
2013-04-19 15:55:00,37.73,37.77,37.72,37.75,634500.0,29.372,29.4031,29.3642,29.3876,634500.0
2013-04-22 09:30:00,37.95,37.98,37.85,37.96,330300.0,29.5433,29.5666,29.4654,29.5511,330300.0
2013-04-22 09:35:00,37.98,37.98,37.85,37.86,280900.0,29.5666,29.5666,29.4654,29.4732,280900.0
2013-04-22 09:40:00,37.86,37.86,37.77,37.85,145400.0,29.4732,29.4732,29.4031,29.4654,145400.0
2013-04-22 09:45:00,37.84,37.87,37.77,37.77,117200.0,29.4576,29.481,29.4031,29.4031,117200.0
2013-04-22 09:50:00,37.76,37.8,37.72,37.77,138600.0,29.3954,29.4265,29.3642,29.4031,138600.0
2013-04-22 09:55:00,37.76,37.8,37.76,37.77,95200.0,29.3954,29.4265,29.3954,29.4031,95200.0
2013-04-22 10:00:00,37.76,37.77,37.68,37.74,145200.0,29.3954,29.4031,29.3331,29.3798,145200.0
2013-04-22 10:05:00,37.73,37.73,37.61,37.62,157700.0,29.372,29.372,29.2786,29.2864,157700.0
2013-04-22 10:10:00,37.62,37.63,37.56,37.59,193500.0,29.2864,29.2942,29.2397,29.263,193500.0
2013-04-22 10:15:00,37.6,37.7,37.59,37.68,150000.0,29.2708,29.3486,29.263,29.3331,150000.0
2013-04-22 10:20:00,37.68,37.74,37.67,37.69,265800.0,29.3331,29.3798,29.3253,29.3409,265800.0
2013-04-22 10:25:00,37.69,37.74,37.67,37.73,146500.0,29.3409,29.3798,29.3253,29.372,146500.0
2013-04-22 10:30:00,37.72,37.72,37.64,37.67,222000.0,29.3642,29.3642,29.3019,29.3253,222000.0
2013-04-22 10:35:00,37.66,37.69,37.62,37.69,286200.0,29.3175,29.3409,29.2864,29.3409,286200.0
2013-04-22 10:40:00,37.69,37.75,37.69,37.75,153100.0,29.3409,29.3876,29.3409,29.3876,153100.0
2013-04-22 10:45:00,37.75,37.83,37.75,37.82,151800.0,29.3876,29.4499,29.3876,29.4421,151800.0
2013-04-22 10:50:00,37.83,37.86,37.8,37.83,48000.0,29.4499,29.4732,29.4265,29.4499,48000.0
2013-04-22 10:55:00,37.83,37.83,37.78,37.81,107500.0,29.4499,29.4499,29.4109,29.4343,107500.0
2013-04-22 11:00:00,37.82,37.83,37.78,37.8,30900.0,29.4421,29.4499,29.4109,29.4265,30900.0
2013-04-22 11:05:00,37.8,37.84,37.79,37.8,95200.0,29.4265,29.4576,29.4187,29.4265,95200.0
2013-04-22 11:10:00,37.81,37.84,37.8,37.82,43800.0,29.4343,29.4576,29.4265,29.4421,43800.0
2013-04-22 11:15:00,37.81,37.84,37.79,37.83,57200.0,29.4343,29.4576,29.4187,29.4499,57200.0
2013-04-22 11:20:00,37.83,37.84,37.8,37.81,28700.0,29.4499,29.4576,29.4265,29.4343,28700.0
2013-04-22 11:25:00,37.8,37.85,37.8,37.83,25700.0,29.4265,29.4654,29.4265,29.4499,25700.0
2013-04-22 11:30:00,37.83,37.85,37.82,37.85,16700.0,29.4499,29.4654,29.4421,29.4654,16700.0
2013-04-22 11:35:00,37.86,37.9,37.85,37.9,54700.0,29.4732,29.5043,29.4654,29.5043,54700.0
2013-04-22 11:40:00,37.9,37.93,37.9,37.92,25500.0,29.5043,29.5277,29.5043,29.5199,25500.0
2013-04-22 11:45:00,37.91,37.92,37.9,37.9,12500.0,29.5121,29.5199,29.5043,29.5043,12500.0
2013-04-22 11:50:00,37.9,37.92,37.89,37.91,27200.0,29.5043,29.5199,29.4966,29.5121,27200.0
2013-04-22 11:55:00,37.92,37.95,37.91,37.93,19500.0,29.5199,29.5433,29.5121,29.5277,19500.0
2013-04-22 12:00:00,37.94,37.96,37.94,37.94,17000.0,29.5355,29.5511,29.5355,29.5355,17000.0
2013-04-22 12:05:00,37.94,37.99,37.94,37.99,33600.0,29.5355,29.5744,29.5355,29.5744,33600.0
2013-04-22 12:10:00,37.99,37.99,37.94,37.94,10600.0,29.5744,29.5744,29.5355,29.5355,10600.0
2013-04-22 12:15:00,37.94,37.97,37.93,37.96,26300.0,29.5355,29.5588,29.5277,29.5511,26300.0
2013-04-22 12:20:00,37.96,37.97,37.95,37.95,33400.0,29.5511,29.5588,29.5433,29.5433,33400.0
2013-04-22 12:25:00,37.95,37.97,37.94,37.96,15800.0,29.5433,29.5588,29.5355,29.5511,15800.0
2013-04-22 12:30:00,37.97,37.98,37.94,37.94,138100.0,29.5588,29.5666,29.5355,29.5355,138100.0
2013-04-22 12:35:00,37.94,38.02,37.94,38.02,66700.0,29.5355,29.5978,29.5355,29.5978,66700.0
2013-04-22 12:40:00,38.03,38.05,38.02,38.02,87800.0,29.6055,29.6211,29.5978,29.5978,87800.0
2013-04-22 12:45:00,38.02,38.03,38.02,38.02,35800.0,29.5978,29.6055,29.5978,29.5978,35800.0
2013-04-22 12:50:00,38.01,38.01,37.98,38.0,70600.0,29.59,29.59,29.5666,29.5822,70600.0
2013-04-22 12:55:00,38.01,38.02,37.99,37.99,17400.0,29.59,29.5978,29.5744,29.5744,17400.0
2013-04-22 13:00:00,38.0,38.0,37.96,37.96,19400.0,29.5822,29.5822,29.5511,29.5511,19400.0
2013-04-22 13:05:00,37.97,37.99,37.96,37.96,14700.0,29.5588,29.5744,29.5511,29.5511,14700.0
2013-04-22 13:10:00,37.96,37.97,37.93,37.94,35800.0,29.5511,29.5588,29.5277,29.5355,35800.0
2013-04-22 13:15:00,37.95,37.95,37.94,37.94,6100.0,29.5433,29.5433,29.5355,29.5355,6100.0
2013-04-22 13:20:00,37.94,37.97,37.94,37.96,22600.0,29.5355,29.5588,29.5355,29.5511,22600.0
2013-04-22 13:25:00,37.96,37.98,37.94,37.98,25200.0,29.5511,29.5666,29.5355,29.5666,25200.0
2013-04-22 13:30:00,37.99,37.99,37.96,37.98,26400.0,29.5744,29.5744,29.5511,29.5666,26400.0
2013-04-22 13:35:00,37.99,38.0,37.98,38.0,16700.0,29.5744,29.5822,29.5666,29.5822,16700.0
2013-04-22 13:40:00,38.0,38.02,37.97,38.02,65800.0,29.5822,29.5978,29.5588,29.5978,65800.0
2013-04-22 13:45:00,38.02,38.02,38.0,38.0,22200.0,29.5978,29.5978,29.5822,29.5822,22200.0
2013-04-22 13:50:00,38.0,38.05,37.98,38.02,338700.0,29.5822,29.6211,29.5666,29.5978,338700.0
2013-04-22 13:55:00,38.04,38.07,38.02,38.02,49000.0,29.6133,29.6367,29.5978,29.5978,49000.0
2013-04-22 14:00:00,38.03,38.06,38.02,38.06,14000.0,29.6055,29.6289,29.5978,29.6289,14000.0
2013-04-22 14:05:00,38.06,38.07,38.05,38.05,118000.0,29.6289,29.6367,29.6211,29.6211,118000.0
2013-04-22 14:10:00,38.05,38.07,38.04,38.07,27700.0,29.6211,29.6367,29.6133,29.6367,27700.0
2013-04-22 14:15:00,38.07,38.13,38.07,38.13,44700.0,29.6367,29.6834,29.6367,29.6834,44700.0
2013-04-22 14:20:00,38.13,38.19,38.13,38.17,39900.0,29.6834,29.7301,29.6834,29.7145,39900.0
2013-04-22 14:25:00,38.18,38.21,38.18,38.19,19700.0,29.7223,29.7457,29.7223,29.7301,19700.0
2013-04-22 14:30:00,38.2,38.21,38.18,38.21,16800.0,29.7379,29.7457,29.7223,29.7457,16800.0
2013-04-22 14:35:00,38.21,38.23,38.21,38.23,19000.0,29.7457,29.7612,29.7457,29.7612,19000.0
2013-04-22 14:40:00,38.23,38.26,38.19,38.19,110800.0,29.7612,29.7846,29.7301,29.7301,110800.0
2013-04-22 14:45:00,38.18,38.2,38.15,38.15,38000.0,29.7223,29.7379,29.699,29.699,38000.0
2013-04-22 14:50:00,38.15,38.18,38.15,38.17,30700.0,29.699,29.7223,29.699,29.7145,30700.0
2013-04-22 14:55:00,38.18,38.18,38.16,38.16,13800.0,29.7223,29.7223,29.7067,29.7067,13800.0
2013-04-22 15:00:00,38.16,38.19,38.16,38.18,72500.0,29.7067,29.7301,29.7067,29.7223,72500.0
2013-04-22 15:05:00,38.18,38.2,38.15,38.18,246100.0,29.7223,29.7379,29.699,29.7223,246100.0
2013-04-22 15:10:00,38.18,38.2,38.18,38.19,39400.0,29.7223,29.7379,29.7223,29.7301,39400.0
2013-04-22 15:15:00,38.19,38.19,38.16,38.18,18800.0,29.7301,29.7301,29.7067,29.7223,18800.0
2013-04-22 15:20:00,38.18,38.21,38.17,38.2,15600.0,29.7223,29.7457,29.7145,29.7379,15600.0
2013-04-22 15:25:00,38.2,38.23,38.2,38.2,46300.0,29.7379,29.7612,29.7379,29.7379,46300.0
2013-04-22 15:30:00,38.2,38.22,38.19,38.21,227800.0,29.7379,29.7535,29.7301,29.7457,227800.0
2013-04-22 15:35:00,38.21,38.22,38.16,38.21,67100.0,29.7457,29.7535,29.7067,29.7457,67100.0
2013-04-22 15:40:00,38.2,38.2,38.17,38.17,42100.0,29.7379,29.7379,29.7145,29.7145,42100.0
2013-04-22 15:45:00,38.18,38.18,38.15,38.16,151700.0,29.7223,29.7223,29.699,29.7067,151700.0
2013-04-22 15:50:00,38.16,38.16,38.11,38.12,183300.0,29.7067,29.7067,29.6678,29.6756,183300.0
2013-04-22 15:55:00,38.13,38.14,38.1,38.13,444400.0,29.6834,29.6912,29.66,29.6834,444400.0
2013-04-23 09:30:00,38.22,38.22,38.06,38.11,41200.0,29.7535,29.7535,29.6289,29.6678,41200.0
2013-04-23 09:35:00,38.12,38.19,38.12,38.18,90400.0,29.6756,29.7301,29.6756,29.7223,90400.0
2013-04-23 09:40:00,38.19,38.24,38.15,38.22,219800.0,29.7301,29.769,29.699,29.7535,219800.0
2013-04-23 09:45:00,38.23,38.27,38.21,38.25,95400.0,29.7612,29.7924,29.7457,29.7768,95400.0
2013-04-23 09:50:00,38.25,38.32,38.25,38.26,148500.0,29.7768,29.8313,29.7768,29.7846,148500.0
2013-04-23 09:55:00,38.26,38.28,38.18,38.19,73500.0,29.7846,29.8002,29.7223,29.7301,73500.0
2013-04-23 10:00:00,38.19,38.24,38.16,38.18,133300.0,29.7301,29.769,29.7067,29.7223,133300.0
2013-04-23 10:05:00,38.17,38.18,38.09,38.1,84600.0,29.7145,29.7223,29.6523,29.66,84600.0
2013-04-23 10:10:00,38.1,38.15,38.1,38.13,65600.0,29.66,29.699,29.66,29.6834,65600.0
2013-04-23 10:15:00,38.13,38.19,38.13,38.18,67400.0,29.6834,29.7301,29.6834,29.7223,67400.0
2013-04-23 10:20:00,38.19,38.21,38.18,38.21,79200.0,29.7301,29.7457,29.7223,29.7457,79200.0
2013-04-23 10:25:00,38.21,38.27,38.21,38.26,88900.0,29.7457,29.7924,29.7457,29.7846,88900.0
2013-04-23 10:30:00,38.26,38.32,38.25,38.32,55500.0,29.7846,29.8313,29.7768,29.8313,55500.0
2013-04-23 10:35:00,38.32,38.33,38.29,38.3,122600.0,29.8313,29.8391,29.808,29.8157,122600.0
2013-04-23 10:40:00,38.3,38.35,38.3,38.3,64300.0,29.8157,29.8547,29.8157,29.8157,64300.0
2013-04-23 10:45:00,38.31,38.35,38.3,38.34,62400.0,29.8235,29.8547,29.8157,29.8469,62400.0
2013-04-23 10:50:00,38.34,38.38,38.34,38.36,46700.0,29.8469,29.878,29.8469,29.8624,46700.0
2013-04-23 10:55:00,38.37,38.4,38.36,38.36,40500.0,29.8702,29.8936,29.8624,29.8624,40500.0
2013-04-23 11:00:00,38.36,38.42,38.36,38.39,35000.0,29.8624,29.9092,29.8624,29.8858,35000.0
2013-04-23 11:05:00,38.4,38.41,38.36,38.36,15000.0,29.8936,29.9014,29.8624,29.8624,15000.0
2013-04-23 11:10:00,38.36,38.36,38.31,38.32,99100.0,29.8624,29.8624,29.8235,29.8313,99100.0
2013-04-23 11:15:00,38.32,38.4,38.32,38.4,134800.0,29.8313,29.8936,29.8313,29.8936,134800.0
2013-04-23 11:20:00,38.4,38.43,38.39,38.42,27100.0,29.8936,29.9169,29.8858,29.9092,27100.0
2013-04-23 11:25:00,38.42,38.44,38.41,38.42,29500.0,29.9092,29.9247,29.9014,29.9092,29500.0
2013-04-23 11:30:00,38.41,38.42,38.38,38.4,35900.0,29.9014,29.9092,29.878,29.8936,35900.0
2013-04-23 11:35:00,38.39,38.4,38.36,38.36,23000.0,29.8858,29.8936,29.8624,29.8624,23000.0
2013-04-23 11:40:00,38.36,38.38,38.36,38.37,5800.0,29.8624,29.878,29.8624,29.8702,5800.0
2013-04-23 11:45:00,38.38,38.44,38.38,38.44,18300.0,29.878,29.9247,29.878,29.9247,18300.0
2013-04-23 11:50:00,38.43,38.47,38.41,38.47,30100.0,29.9169,29.9481,29.9014,29.9481,30100.0
2013-04-23 11:55:00,38.47,38.5,38.46,38.49,29400.0,29.9481,29.9714,29.9403,29.9636,29400.0
2013-04-23 12:00:00,38.49,38.49,38.44,38.46,26000.0,29.9636,29.9636,29.9247,29.9403,26000.0
2013-04-23 12:05:00,38.46,38.46,38.44,38.44,38700.0,29.9403,29.9403,29.9247,29.9247,38700.0
2013-04-23 12:10:00,38.44,38.45,38.42,38.44,18200.0,29.9247,29.9325,29.9092,29.9247,18200.0
2013-04-23 12:15:00,38.44,38.47,38.44,38.47,19500.0,29.9247,29.9481,29.9247,29.9481,19500.0
2013-04-23 12:20:00,38.46,38.5,38.46,38.48,33100.0,29.9403,29.9714,29.9403,29.9559,33100.0
2013-04-23 12:25:00,38.47,38.48,38.45,38.46,30400.0,29.9481,29.9559,29.9325,29.9403,30400.0
2013-04-23 12:30:00,38.45,38.45,38.44,38.45,20500.0,29.9325,29.9325,29.9247,29.9325,20500.0
2013-04-23 12:35:00,38.45,38.45,38.43,38.44,24500.0,29.9325,29.9325,29.9169,29.9247,24500.0
2013-04-23 12:40:00,38.43,38.45,38.43,38.43,26700.0,29.9169,29.9325,29.9169,29.9169,26700.0
2013-04-23 12:45:00,38.43,38.44,38.42,38.42,45000.0,29.9169,29.9247,29.9092,29.9092,45000.0
2013-04-23 12:50:00,38.41,38.43,38.39,38.43,65800.0,29.9014,29.9169,29.8858,29.9169,65800.0
2013-04-23 12:55:00,38.43,38.44,38.42,38.44,50700.0,29.9169,29.9247,29.9092,29.9247,50700.0
2013-04-23 13:00:00,38.43,38.43,38.41,38.42,12400.0,29.9169,29.9169,29.9014,29.9092,12400.0
2013-04-23 13:05:00,38.41,38.42,38.16,38.16,812000.0,29.9014,29.9092,29.7067,29.7067,812000.0
2013-04-23 13:10:00,38.16,38.47,38.13,38.45,2748800.0,29.7067,29.9481,29.6834,29.9325,2748800.0
2013-04-23 13:15:00,38.45,38.49,38.43,38.46,106400.0,29.9325,29.9636,29.9169,29.9403,106400.0
2013-04-23 13:20:00,38.45,38.46,38.4,38.4,57600.0,29.9325,29.9403,29.8936,29.8936,57600.0
2013-04-23 13:25:00,38.41,38.41,38.36,38.38,84400.0,29.9014,29.9014,29.8624,29.878,84400.0
2013-04-23 13:30:00,38.38,38.39,38.33,38.37,126600.0,29.878,29.8858,29.8391,29.8702,126600.0
2013-04-23 13:35:00,38.36,38.36,38.33,38.35,54400.0,29.8624,29.8624,29.8391,29.8547,54400.0
2013-04-23 13:40:00,38.35,38.38,38.35,38.35,128600.0,29.8547,29.878,29.8547,29.8547,128600.0
2013-04-23 13:45:00,38.36,38.39,38.36,38.38,117200.0,29.8624,29.8858,29.8624,29.878,117200.0
2013-04-23 13:50:00,38.39,38.42,38.39,38.4,76300.0,29.8858,29.9092,29.8858,29.8936,76300.0
2013-04-23 13:55:00,38.4,38.43,38.39,38.4,61900.0,29.8936,29.9169,29.8858,29.8936,61900.0
2013-04-23 14:00:00,38.4,38.41,38.39,38.4,30300.0,29.8936,29.9014,29.8858,29.8936,30300.0
2013-04-23 14:05:00,38.4,38.42,38.4,38.41,22700.0,29.8936,29.9092,29.8936,29.9014,22700.0
2013-04-23 14:10:00,38.41,38.41,38.39,38.41,81100.0,29.9014,29.9014,29.8858,29.9014,81100.0
2013-04-23 14:15:00,38.42,38.42,38.38,38.38,172300.0,29.9092,29.9092,29.878,29.878,172300.0
2013-04-23 14:20:00,38.38,38.39,38.36,38.37,81900.0,29.878,29.8858,29.8624,29.8702,81900.0
2013-04-23 14:25:00,38.37,38.38,38.32,38.32,154600.0,29.8702,29.878,29.8313,29.8313,154600.0
2013-04-23 14:30:00,38.32,38.35,38.29,38.33,80100.0,29.8313,29.8547,29.808,29.8391,80100.0
2013-04-23 14:35:00,38.33,38.35,38.31,38.33,50100.0,29.8391,29.8547,29.8235,29.8391,50100.0
2013-04-23 14:40:00,38.34,38.34,38.31,38.31,58200.0,29.8469,29.8469,29.8235,29.8235,58200.0
2013-04-23 14:45:00,38.31,38.36,38.3,38.34,32800.0,29.8235,29.8624,29.8157,29.8469,32800.0
2013-04-23 14:50:00,38.35,38.36,38.34,38.36,23400.0,29.8547,29.8624,29.8469,29.8624,23400.0
2013-04-23 14:55:00,38.36,38.37,38.35,38.37,20600.0,29.8624,29.8702,29.8547,29.8702,20600.0
2013-04-23 15:00:00,38.37,38.4,38.37,38.38,45800.0,29.8702,29.8936,29.8702,29.878,45800.0
2013-04-23 15:05:00,38.38,38.4,38.38,38.39,39900.0,29.878,29.8936,29.878,29.8858,39900.0
2013-04-23 15:10:00,38.4,38.41,38.38,38.38,124200.0,29.8936,29.9014,29.878,29.878,124200.0
2013-04-23 15:15:00,38.38,38.41,38.37,38.39,31700.0,29.878,29.9014,29.8702,29.8858,31700.0
2013-04-23 15:20:00,38.4,38.41,38.39,38.4,50600.0,29.8936,29.9014,29.8858,29.8936,50600.0
2013-04-23 15:25:00,38.4,38.42,38.39,38.41,45200.0,29.8936,29.9092,29.8858,29.9014,45200.0
2013-04-23 15:30:00,38.41,38.42,38.4,38.41,38200.0,29.9014,29.9092,29.8936,29.9014,38200.0
2013-04-23 15:35:00,38.42,38.43,38.41,38.41,64500.0,29.9092,29.9169,29.9014,29.9014,64500.0
2013-04-23 15:40:00,38.42,38.42,38.39,38.41,74400.0,29.9092,29.9092,29.8858,29.9014,74400.0
2013-04-23 15:45:00,38.41,38.44,38.39,38.44,72800.0,29.9014,29.9247,29.8858,29.9247,72800.0
2013-04-23 15:50:00,38.43,38.45,38.41,38.43,305800.0,29.9169,29.9325,29.9014,29.9169,305800.0
2013-04-23 15:55:00,38.44,38.48,38.42,38.46,218000.0,29.9247,29.9559,29.9092,29.9403,218000.0
2013-04-24 09:30:00,38.6,38.87,38.55,38.85,68300.0,30.0493,30.2595,30.0104,30.2439,68300.0
2013-04-24 09:35:00,38.85,38.97,38.83,38.97,263000.0,30.2439,30.3373,30.2283,30.3373,263000.0
2013-04-24 09:40:00,38.97,38.97,38.9,38.93,276800.0,30.3373,30.3373,30.2828,30.3062,276800.0
2013-04-24 09:45:00,38.93,38.96,38.89,38.91,239100.0,30.3062,30.3295,30.275,30.2906,239100.0
2013-04-24 09:50:00,38.91,38.91,38.81,38.86,119100.0,30.2906,30.2906,30.2128,30.2517,119100.0
2013-04-24 09:55:00,38.86,38.86,38.82,38.85,124100.0,30.2517,30.2517,30.2205,30.2439,124100.0
2013-04-24 10:00:00,38.85,38.9,38.85,38.87,71000.0,30.2439,30.2828,30.2439,30.2595,71000.0
2013-04-24 10:05:00,38.88,38.91,38.86,38.86,32300.0,30.2673,30.2906,30.2517,30.2517,32300.0
2013-04-24 10:10:00,38.85,38.86,38.82,38.83,34400.0,30.2439,30.2517,30.2205,30.2283,34400.0
2013-04-24 10:15:00,38.83,38.85,38.82,38.83,51600.0,30.2283,30.2439,30.2205,30.2283,51600.0
2013-04-24 10:20:00,38.82,38.83,38.75,38.75,185300.0,30.2205,30.2283,30.1661,30.1661,185300.0
2013-04-24 10:25:00,38.75,38.79,38.75,38.76,164400.0,30.1661,30.1972,30.1661,30.1738,164400.0
2013-04-24 10:30:00,38.76,38.8,38.75,38.77,44400.0,30.1738,30.205,30.1661,30.1816,44400.0
2013-04-24 10:35:00,38.77,38.8,38.77,38.8,50600.0,30.1816,30.205,30.1816,30.205,50600.0
2013-04-24 10:40:00,38.8,38.9,38.8,38.89,190100.0,30.205,30.2828,30.205,30.275,190100.0
2013-04-24 10:45:00,38.9,38.92,38.89,38.91,79300.0,30.2828,30.2984,30.275,30.2906,79300.0
2013-04-24 10:50:00,38.92,38.94,38.9,38.91,127900.0,30.2984,30.314,30.2828,30.2906,127900.0
2013-04-24 10:55:00,38.9,38.9,38.86,38.89,25200.0,30.2828,30.2828,30.2517,30.275,25200.0
2013-04-24 11:00:00,38.89,38.91,38.85,38.86,26200.0,30.275,30.2906,30.2439,30.2517,26200.0
2013-04-24 11:05:00,38.86,38.87,38.84,38.85,55700.0,30.2517,30.2595,30.2361,30.2439,55700.0
2013-04-24 11:10:00,38.85,38.88,38.83,38.87,78700.0,30.2439,30.2673,30.2283,30.2595,78700.0
2013-04-24 11:15:00,38.86,38.88,38.85,38.88,119500.0,30.2517,30.2673,30.2439,30.2673,119500.0
2013-04-24 11:20:00,38.88,38.89,38.85,38.85,14800.0,30.2673,30.275,30.2439,30.2439,14800.0
2013-04-24 11:25:00,38.86,38.86,38.83,38.86,36700.0,30.2517,30.2517,30.2283,30.2517,36700.0
2013-04-24 11:30:00,38.88,38.89,38.87,38.88,34800.0,30.2673,30.275,30.2595,30.2673,34800.0
2013-04-24 11:35:00,38.89,38.9,38.86,38.87,17500.0,30.275,30.2828,30.2517,30.2595,17500.0
2013-04-24 11:40:00,38.86,38.87,38.86,38.87,10300.0,30.2517,30.2595,30.2517,30.2595,10300.0
2013-04-24 11:45:00,38.88,38.91,38.88,38.9,34700.0,30.2673,30.2906,30.2673,30.2828,34700.0
2013-04-24 11:50:00,38.9,38.91,38.89,38.91,43300.0,30.2828,30.2906,30.275,30.2906,43300.0
2013-04-24 11:55:00,38.9,38.91,38.9,38.91,12800.0,30.2828,30.2906,30.2828,30.2906,12800.0
2013-04-24 12:00:00,38.92,38.93,38.91,38.92,13100.0,30.2984,30.3062,30.2906,30.2984,13100.0
2013-04-24 12:05:00,38.93,38.94,38.92,38.94,7600.0,30.3062,30.314,30.2984,30.314,7600.0
2013-04-24 12:10:00,38.94,38.95,38.91,38.92,39200.0,30.314,30.3217,30.2906,30.2984,39200.0
2013-04-24 12:15:00,38.91,38.95,38.91,38.95,31000.0,30.2906,30.3217,30.2906,30.3217,31000.0
2013-04-24 12:20:00,38.95,38.96,38.93,38.96,28000.0,30.3217,30.3295,30.3062,30.3295,28000.0
2013-04-24 12:25:00,38.96,38.97,38.95,38.96,13800.0,30.3295,30.3373,30.3217,30.3295,13800.0
2013-04-24 12:30:00,38.97,38.98,38.95,38.96,42900.0,30.3373,30.3451,30.3217,30.3295,42900.0
2013-04-24 12:35:00,38.95,38.95,38.93,38.93,56600.0,30.3217,30.3217,30.3062,30.3062,56600.0
2013-04-24 12:40:00,38.92,38.93,38.9,38.91,22600.0,30.2984,30.3062,30.2828,30.2906,22600.0
2013-04-24 12:45:00,38.91,38.93,38.9,38.91,27600.0,30.2906,30.3062,30.2828,30.2906,27600.0
2013-04-24 12:50:00,38.91,38.93,38.9,38.9,19500.0,30.2906,30.3062,30.2828,30.2828,19500.0
2013-04-24 12:55:00,38.91,38.91,38.87,38.88,172000.0,30.2906,30.2906,30.2595,30.2673,172000.0
2013-04-24 13:00:00,38.88,38.88,38.87,38.87,43700.0,30.2673,30.2673,30.2595,30.2595,43700.0
2013-04-24 13:05:00,38.88,38.89,38.86,38.87,49700.0,30.2673,30.275,30.2517,30.2595,49700.0
2013-04-24 13:10:00,38.86,38.86,38.85,38.86,32400.0,30.2517,30.2517,30.2439,30.2517,32400.0
2013-04-24 13:15:00,38.87,38.89,38.86,38.89,57100.0,30.2595,30.275,30.2517,30.275,57100.0
2013-04-24 13:20:00,38.89,38.91,38.88,38.89,55800.0,30.275,30.2906,30.2673,30.275,55800.0
2013-04-24 13:25:00,38.89,38.89,38.87,38.89,25600.0,30.275,30.275,30.2595,30.275,25600.0
2013-04-24 13:30:00,38.88,38.93,38.88,38.93,54000.0,30.2673,30.3062,30.2673,30.3062,54000.0
2013-04-24 13:35:00,38.94,38.94,38.92,38.93,33600.0,30.314,30.314,30.2984,30.3062,33600.0
2013-04-24 13:40:00,38.94,38.94,38.92,38.92,22700.0,30.314,30.314,30.2984,30.2984,22700.0
2013-04-24 13:45:00,38.93,38.94,38.92,38.93,75200.0,30.3062,30.314,30.2984,30.3062,75200.0
2013-04-24 13:50:00,38.93,38.94,38.93,38.93,33900.0,30.3062,30.314,30.3062,30.3062,33900.0
2013-04-24 13:55:00,38.93,38.97,38.93,38.95,69200.0,30.3062,30.3373,30.3062,30.3217,69200.0
2013-04-24 14:00:00,38.96,39.0,38.95,38.99,28400.0,30.3295,30.3607,30.3217,30.3529,28400.0
2013-04-24 14:05:00,39.0,39.0,38.95,38.96,101200.0,30.3607,30.3607,30.3217,30.3295,101200.0
2013-04-24 14:10:00,38.97,38.99,38.97,38.99,30300.0,30.3373,30.3529,30.3373,30.3529,30300.0
2013-04-24 14:15:00,38.98,39.0,38.97,39.0,68000.0,30.3451,30.3607,30.3373,30.3607,68000.0
2013-04-24 14:20:00,39.0,39.01,38.98,39.01,46800.0,30.3607,30.3685,30.3451,30.3685,46800.0
2013-04-24 14:25:00,39.01,39.03,39.0,39.03,44800.0,30.3685,30.384,30.3607,30.384,44800.0
2013-04-24 14:30:00,39.02,39.02,39.01,39.01,24100.0,30.3762,30.3762,30.3685,30.3685,24100.0
2013-04-24 14:35:00,39.01,39.02,39.0,39.02,77900.0,30.3685,30.3762,30.3607,30.3762,77900.0
2013-04-24 14:40:00,39.02,39.02,39.01,39.02,37700.0,30.3762,30.3762,30.3685,30.3762,37700.0
2013-04-24 14:45:00,39.02,39.03,39.0,39.03,65300.0,30.3762,30.384,30.3607,30.384,65300.0
2013-04-24 14:50:00,39.03,39.03,39.02,39.03,66800.0,30.384,30.384,30.3762,30.384,66800.0
2013-04-24 14:55:00,39.03,39.08,39.02,39.08,74500.0,30.384,30.4229,30.3762,30.4229,74500.0
2013-04-24 15:00:00,39.09,39.09,39.08,39.09,28300.0,30.4307,30.4307,30.4229,30.4307,28300.0
2013-04-24 15:05:00,39.09,39.1,39.07,39.08,117100.0,30.4307,30.4385,30.4152,30.4229,117100.0
2013-04-24 15:10:00,39.08,39.09,39.05,39.06,47800.0,30.4229,30.4307,30.3996,30.4074,47800.0
2013-04-24 15:15:00,39.06,39.07,39.05,39.07,87900.0,30.4074,30.4152,30.3996,30.4152,87900.0
2013-04-24 15:20:00,39.07,39.07,39.05,39.07,76900.0,30.4152,30.4152,30.3996,30.4152,76900.0
2013-04-24 15:25:00,39.07,39.09,39.06,39.08,63800.0,30.4152,30.4307,30.4074,30.4229,63800.0
2013-04-24 15:30:00,39.08,39.11,39.07,39.07,88000.0,30.4229,30.4463,30.4152,30.4152,88000.0
2013-04-24 15:35:00,39.08,39.08,39.04,39.07,101800.0,30.4229,30.4229,30.3918,30.4152,101800.0
2013-04-24 15:40:00,39.07,39.09,39.04,39.05,148100.0,30.4152,30.4307,30.3918,30.3996,148100.0
2013-04-24 15:45:00,39.05,39.07,39.03,39.05,198600.0,30.3996,30.4152,30.384,30.3996,198600.0
2013-04-24 15:50:00,39.05,39.07,39.05,39.06,279000.0,30.3996,30.4152,30.3996,30.4074,279000.0
2013-04-24 15:55:00,39.06,39.06,39.01,39.04,672900.0,30.4074,30.4074,30.3685,30.3918,672900.0
2013-04-25 09:30:00,39.37,39.49,39.29,39.34,71000.0,30.6487,30.7421,30.5864,30.6254,71000.0
2013-04-25 09:35:00,39.34,39.38,39.3,39.33,169200.0,30.6254,30.6565,30.5942,30.6176,169200.0
2013-04-25 09:40:00,39.32,39.33,39.27,39.29,111600.0,30.6098,30.6176,30.5709,30.5864,111600.0
2013-04-25 09:45:00,39.3,39.33,39.25,39.29,66900.0,30.5942,30.6176,30.5553,30.5864,66900.0
2013-04-25 09:50:00,39.29,39.37,39.29,39.37,81600.0,30.5864,30.6487,30.5864,30.6487,81600.0
2013-04-25 09:55:00,39.37,39.42,39.37,39.4,92800.0,30.6487,30.6876,30.6487,30.6721,92800.0
2013-04-25 10:00:00,39.4,39.47,39.39,39.45,108000.0,30.6721,30.7266,30.6643,30.711,108000.0
2013-04-25 10:05:00,39.46,39.5,39.45,39.48,104600.0,30.7188,30.7499,30.711,30.7343,104600.0
2013-04-25 10:10:00,39.49,39.52,39.47,39.48,114100.0,30.7421,30.7655,30.7266,30.7343,114100.0
2013-04-25 10:15:00,39.49,39.51,39.47,39.5,79800.0,30.7421,30.7577,30.7266,30.7499,79800.0
2013-04-25 10:20:00,39.5,39.51,39.47,39.48,92200.0,30.7499,30.7577,30.7266,30.7343,92200.0
2013-04-25 10:25:00,39.49,39.54,39.48,39.51,121300.0,30.7421,30.7811,30.7343,30.7577,121300.0
2013-04-25 10:30:00,39.52,39.54,39.5,39.51,80800.0,30.7655,30.7811,30.7499,30.7577,80800.0
2013-04-25 10:35:00,39.52,39.54,39.49,39.5,87200.0,30.7655,30.7811,30.7421,30.7499,87200.0
2013-04-25 10:40:00,39.51,39.52,39.47,39.5,57700.0,30.7577,30.7655,30.7266,30.7499,57700.0
2013-04-25 10:45:00,39.51,39.55,39.48,39.55,60100.0,30.7577,30.7888,30.7343,30.7888,60100.0
2013-04-25 10:50:00,39.55,39.57,39.53,39.55,49000.0,30.7888,30.8044,30.7733,30.7888,49000.0
2013-04-25 10:55:00,39.55,39.59,39.54,39.59,58500.0,30.7888,30.82,30.7811,30.82,58500.0
2013-04-25 11:00:00,39.58,39.65,39.58,39.61,60700.0,30.8122,30.8667,30.8122,30.8355,60700.0
2013-04-25 11:05:00,39.61,39.61,39.58,39.59,148100.0,30.8355,30.8355,30.8122,30.82,148100.0
2013-04-25 11:10:00,39.6,39.6,39.58,39.58,32700.0,30.8278,30.8278,30.8122,30.8122,32700.0
2013-04-25 11:15:00,39.58,39.59,39.57,39.58,50900.0,30.8122,30.82,30.8044,30.8122,50900.0
2013-04-25 11:20:00,39.57,39.59,39.56,39.59,10300.0,30.8044,30.82,30.7966,30.82,10300.0
2013-04-25 11:25:00,39.59,39.6,39.58,39.58,25700.0,30.82,30.8278,30.8122,30.8122,25700.0
2013-04-25 11:30:00,39.59,39.63,39.59,39.63,33600.0,30.82,30.8511,30.82,30.8511,33600.0
2013-04-25 11:35:00,39.63,39.64,39.59,39.62,49500.0,30.8511,30.8589,30.82,30.8433,49500.0
2013-04-25 11:40:00,39.62,39.62,39.57,39.57,37900.0,30.8433,30.8433,30.8044,30.8044,37900.0
2013-04-25 11:45:00,39.57,39.58,39.54,39.54,19400.0,30.8044,30.8122,30.7811,30.7811,19400.0
2013-04-25 11:50:00,39.54,39.55,39.53,39.53,16800.0,30.7811,30.7888,30.7733,30.7733,16800.0
2013-04-25 11:55:00,39.53,39.54,39.51,39.53,47200.0,30.7733,30.7811,30.7577,30.7733,47200.0
2013-04-25 12:00:00,39.53,39.54,39.52,39.53,43000.0,30.7733,30.7811,30.7655,30.7733,43000.0
2013-04-25 12:05:00,39.54,39.54,39.52,39.54,20600.0,30.7811,30.7811,30.7655,30.7811,20600.0
2013-04-25 12:10:00,39.55,39.57,39.54,39.56,17500.0,30.7888,30.8044,30.7811,30.7966,17500.0
2013-04-25 12:15:00,39.56,39.58,39.55,39.55,78200.0,30.7966,30.8122,30.7888,30.7888,78200.0
2013-04-25 12:20:00,39.55,39.56,39.54,39.55,29400.0,30.7888,30.7966,30.7811,30.7888,29400.0
2013-04-25 12:25:00,39.54,39.54,39.51,39.51,13100.0,30.7811,30.7811,30.7577,30.7577,13100.0
2013-04-25 12:30:00,39.51,39.59,39.5,39.58,407200.0,30.7577,30.82,30.7499,30.8122,407200.0
2013-04-25 12:35:00,39.57,39.58,39.56,39.57,12000.0,30.8044,30.8122,30.7966,30.8044,12000.0
2013-04-25 12:40:00,39.57,39.58,39.55,39.55,9600.0,30.8044,30.8122,30.7888,30.7888,9600.0
2013-04-25 12:45:00,39.56,39.59,39.56,39.58,17500.0,30.7966,30.82,30.7966,30.8122,17500.0
2013-04-25 12:50:00,39.58,39.62,39.58,39.62,33300.0,30.8122,30.8433,30.8122,30.8433,33300.0
2013-04-25 12:55:00,39.61,39.62,39.61,39.62,5700.0,30.8355,30.8433,30.8355,30.8433,5700.0
2013-04-25 13:00:00,39.63,39.63,39.6,39.62,33000.0,30.8511,30.8511,30.8278,30.8433,33000.0
2013-04-25 13:05:00,39.63,39.63,39.61,39.62,21800.0,30.8511,30.8511,30.8355,30.8433,21800.0
2013-04-25 13:10:00,39.62,39.67,39.62,39.67,12200.0,30.8433,30.8823,30.8433,30.8823,12200.0
2013-04-25 13:15:00,39.67,39.7,39.67,39.7,62600.0,30.8823,30.9056,30.8823,30.9056,62600.0
2013-04-25 13:20:00,39.69,39.71,39.69,39.7,43600.0,30.8978,30.9134,30.8978,30.9056,43600.0
2013-04-25 13:25:00,39.7,39.72,39.69,39.71,56200.0,30.9056,30.9212,30.8978,30.9134,56200.0
2013-04-25 13:30:00,39.71,39.72,39.7,39.72,20700.0,30.9134,30.9212,30.9056,30.9212,20700.0
2013-04-25 13:35:00,39.72,39.72,39.68,39.68,63700.0,30.9212,30.9212,30.89,30.89,63700.0
2013-04-25 13:40:00,39.68,39.69,39.66,39.68,27800.0,30.89,30.8978,30.8745,30.89,27800.0
2013-04-25 13:45:00,39.69,39.69,39.67,39.68,29800.0,30.8978,30.8978,30.8823,30.89,29800.0
2013-04-25 13:50:00,39.67,39.71,39.67,39.71,28700.0,30.8823,30.9134,30.8823,30.9134,28700.0
2013-04-25 13:55:00,39.71,39.75,39.71,39.74,113700.0,30.9134,30.9445,30.9134,30.9367,113700.0
2013-04-25 14:00:00,39.73,39.77,39.72,39.76,313100.0,30.929,30.9601,30.9212,30.9523,313100.0
2013-04-25 14:05:00,39.76,39.77,39.74,39.74,59700.0,30.9523,30.9601,30.9367,30.9367,59700.0
2013-04-25 14:10:00,39.74,39.75,39.73,39.74,19800.0,30.9367,30.9445,30.929,30.9367,19800.0
2013-04-25 14:15:00,39.74,39.75,39.71,39.71,81500.0,30.9367,30.9445,30.9134,30.9134,81500.0
2013-04-25 14:20:00,39.71,39.73,39.71,39.73,35000.0,30.9134,30.929,30.9134,30.929,35000.0
2013-04-25 14:25:00,39.73,39.73,39.7,39.71,129500.0,30.929,30.929,30.9056,30.9134,129500.0
2013-04-25 14:30:00,39.71,39.71,39.68,39.68,22000.0,30.9134,30.9134,30.89,30.89,22000.0
2013-04-25 14:35:00,39.68,39.69,39.68,39.68,32700.0,30.89,30.8978,30.89,30.89,32700.0
2013-04-25 14:40:00,39.68,39.69,39.66,39.66,62000.0,30.89,30.8978,30.8745,30.8745,62000.0
2013-04-25 14:45:00,39.65,39.65,39.62,39.62,43400.0,30.8667,30.8667,30.8433,30.8433,43400.0
2013-04-25 14:50:00,39.62,39.63,39.59,39.6,70300.0,30.8433,30.8511,30.82,30.8278,70300.0
2013-04-25 14:55:00,39.59,39.6,39.54,39.57,183900.0,30.82,30.8278,30.7811,30.8044,183900.0
2013-04-25 15:00:00,39.57,39.57,39.52,39.52,179400.0,30.8044,30.8044,30.7655,30.7655,179400.0
2013-04-25 15:05:00,39.52,39.52,39.46,39.5,190700.0,30.7655,30.7655,30.7188,30.7499,190700.0
2013-04-25 15:10:00,39.49,39.5,39.43,39.49,69300.0,30.7421,30.7499,30.6954,30.7421,69300.0
2013-04-25 15:15:00,39.49,39.5,39.44,39.45,156800.0,30.7421,30.7499,30.7032,30.711,156800.0
2013-04-25 15:20:00,39.46,39.47,39.42,39.42,130800.0,30.7188,30.7266,30.6876,30.6876,130800.0
2013-04-25 15:25:00,39.43,39.47,39.43,39.47,43500.0,30.6954,30.7266,30.6954,30.7266,43500.0
2013-04-25 15:30:00,39.46,39.49,39.45,39.48,78100.0,30.7188,30.7421,30.711,30.7343,78100.0
2013-04-25 15:35:00,39.48,39.52,39.47,39.5,55400.0,30.7343,30.7655,30.7266,30.7499,55400.0
2013-04-25 15:40:00,39.5,39.51,39.48,39.48,67500.0,30.7499,30.7577,30.7343,30.7343,67500.0
2013-04-25 15:45:00,39.48,39.49,39.47,39.48,80700.0,30.7343,30.7421,30.7266,30.7343,80700.0
2013-04-25 15:50:00,39.49,39.49,39.4,39.4,187600.0,30.7421,30.7421,30.6721,30.6721,187600.0
2013-04-25 15:55:00,39.4,39.46,39.39,39.45,424000.0,30.6721,30.7188,30.6643,30.711,424000.0
2013-04-26 09:30:00,39.43,39.43,39.32,39.32,39700.0,30.6954,30.6954,30.6098,30.6098,39700.0
2013-04-26 09:35:00,39.33,39.33,39.18,39.19,71000.0,30.6176,30.6176,30.5008,30.5086,71000.0
2013-04-26 09:40:00,39.19,39.2,39.14,39.14,116100.0,30.5086,30.5164,30.4697,30.4697,116100.0
2013-04-26 09:45:00,39.15,39.2,39.12,39.19,75400.0,30.4774,30.5164,30.4541,30.5086,75400.0
2013-04-26 09:50:00,39.19,39.28,39.19,39.27,101400.0,30.5086,30.5786,30.5086,30.5709,101400.0
2013-04-26 09:55:00,39.27,39.29,39.24,39.25,116000.0,30.5709,30.5864,30.5475,30.5553,116000.0
2013-04-26 10:00:00,39.26,39.28,39.2,39.2,78600.0,30.5631,30.5786,30.5164,30.5164,78600.0
2013-04-26 10:05:00,39.2,39.21,39.13,39.14,91900.0,30.5164,30.5242,30.4619,30.4697,91900.0
2013-04-26 10:10:00,39.14,39.17,39.06,39.12,199200.0,30.4697,30.493,30.4074,30.4541,199200.0
2013-04-26 10:15:00,39.12,39.12,39.06,39.09,162300.0,30.4541,30.4541,30.4074,30.4307,162300.0
2013-04-26 10:20:00,39.09,39.12,39.06,39.1,48300.0,30.4307,30.4541,30.4074,30.4385,48300.0
2013-04-26 10:25:00,39.11,39.11,39.07,39.08,70400.0,30.4463,30.4463,30.4152,30.4229,70400.0
2013-04-26 10:30:00,39.09,39.09,39.03,39.04,77200.0,30.4307,30.4307,30.384,30.3918,77200.0
2013-04-26 10:35:00,39.03,39.04,39.01,39.02,95800.0,30.384,30.3918,30.3685,30.3762,95800.0
2013-04-26 10:40:00,39.02,39.08,39.02,39.06,240100.0,30.3762,30.4229,30.3762,30.4074,240100.0
2013-04-26 10:45:00,39.05,39.07,39.02,39.07,41000.0,30.3996,30.4152,30.3762,30.4152,41000.0
2013-04-26 10:50:00,39.07,39.07,38.99,38.99,64500.0,30.4152,30.4152,30.3529,30.3529,64500.0
2013-04-26 10:55:00,38.99,39.03,38.99,39.02,46900.0,30.3529,30.384,30.3529,30.3762,46900.0
2013-04-26 11:00:00,39.01,39.05,39.01,39.04,56400.0,30.3685,30.3996,30.3685,30.3918,56400.0
2013-04-26 11:05:00,39.05,39.07,38.98,38.98,55500.0,30.3996,30.4152,30.3451,30.3451,55500.0
2013-04-26 11:10:00,38.99,39.05,38.98,39.04,52900.0,30.3529,30.3996,30.3451,30.3918,52900.0
2013-04-26 11:15:00,39.04,39.08,39.03,39.03,59700.0,30.3918,30.4229,30.384,30.384,59700.0
2013-04-26 11:20:00,39.03,39.04,39.0,39.01,68900.0,30.384,30.3918,30.3607,30.3685,68900.0
2013-04-26 11:25:00,39.02,39.05,39.01,39.02,31500.0,30.3762,30.3996,30.3685,30.3762,31500.0
2013-04-26 11:30:00,39.03,39.06,39.02,39.06,105400.0,30.384,30.4074,30.3762,30.4074,105400.0
2013-04-26 11:35:00,39.07,39.07,38.98,39.0,84000.0,30.4152,30.4152,30.3451,30.3607,84000.0
2013-04-26 11:40:00,38.99,39.0,38.94,38.94,86900.0,30.3529,30.3607,30.314,30.314,86900.0
2013-04-26 11:45:00,38.94,38.95,38.86,38.87,250400.0,30.314,30.3217,30.2517,30.2595,250400.0
2013-04-26 11:50:00,38.87,38.9,38.84,38.9,43900.0,30.2595,30.2828,30.2361,30.2828,43900.0
2013-04-26 11:55:00,38.89,38.92,38.87,38.91,228000.0,30.275,30.2984,30.2595,30.2906,228000.0
2013-04-26 12:00:00,38.91,38.91,38.83,38.88,207800.0,30.2906,30.2906,30.2283,30.2673,207800.0
2013-04-26 12:05:00,38.88,38.9,38.86,38.88,227300.0,30.2673,30.2828,30.2517,30.2673,227300.0
2013-04-26 12:10:00,38.88,38.9,38.84,38.85,228400.0,30.2673,30.2828,30.2361,30.2439,228400.0
2013-04-26 12:15:00,38.85,38.88,38.85,38.88,74800.0,30.2439,30.2673,30.2439,30.2673,74800.0
2013-04-26 12:20:00,38.87,38.88,38.81,38.81,30600.0,30.2595,30.2673,30.2128,30.2128,30600.0
2013-04-26 12:25:00,38.82,38.85,38.8,38.84,114000.0,30.2205,30.2439,30.205,30.2361,114000.0
2013-04-26 12:30:00,38.84,38.87,38.82,38.83,154500.0,30.2361,30.2595,30.2205,30.2283,154500.0
2013-04-26 12:35:00,38.84,38.84,38.77,38.78,224800.0,30.2361,30.2361,30.1816,30.1894,224800.0
2013-04-26 12:40:00,38.79,38.8,38.76,38.77,53400.0,30.1972,30.205,30.1738,30.1816,53400.0
2013-04-26 12:45:00,38.77,38.82,38.76,38.81,78100.0,30.1816,30.2205,30.1738,30.2128,78100.0
2013-04-26 12:50:00,38.82,38.86,38.82,38.86,27800.0,30.2205,30.2517,30.2205,30.2517,27800.0
2013-04-26 12:55:00,38.86,38.86,38.84,38.86,101700.0,30.2517,30.2517,30.2361,30.2517,101700.0
2013-04-26 13:00:00,38.86,38.87,38.84,38.86,39700.0,30.2517,30.2595,30.2361,30.2517,39700.0
2013-04-26 13:05:00,38.85,38.87,38.84,38.87,41700.0,30.2439,30.2595,30.2361,30.2595,41700.0
2013-04-26 13:10:00,38.87,38.89,38.87,38.89,14100.0,30.2595,30.275,30.2595,30.275,14100.0
2013-04-26 13:15:00,38.89,38.91,38.89,38.91,33700.0,30.275,30.2906,30.275,30.2906,33700.0
2013-04-26 13:20:00,38.91,38.96,38.91,38.96,19200.0,30.2906,30.3295,30.2906,30.3295,19200.0
2013-04-26 13:25:00,38.96,38.97,38.95,38.96,58500.0,30.3295,30.3373,30.3217,30.3295,58500.0
2013-04-26 13:30:00,38.97,38.98,38.95,38.96,26200.0,30.3373,30.3451,30.3217,30.3295,26200.0
2013-04-26 13:35:00,38.97,38.97,38.96,38.97,15800.0,30.3373,30.3373,30.3295,30.3373,15800.0
2013-04-26 13:40:00,38.96,39.02,38.94,39.01,31900.0,30.3295,30.3762,30.314,30.3685,31900.0
2013-04-26 13:45:00,39.02,39.05,39.01,39.02,60400.0,30.3762,30.3996,30.3685,30.3762,60400.0
2013-04-26 13:50:00,39.01,39.03,39.01,39.01,35000.0,30.3685,30.384,30.3685,30.3685,35000.0
2013-04-26 13:55:00,39.01,39.04,39.01,39.02,17500.0,30.3685,30.3918,30.3685,30.3762,17500.0
2013-04-26 14:00:00,39.02,39.03,38.99,39.0,24100.0,30.3762,30.384,30.3529,30.3607,24100.0
2013-04-26 14:05:00,39.0,39.05,39.0,39.01,59400.0,30.3607,30.3996,30.3607,30.3685,59400.0
2013-04-26 14:10:00,39.0,39.02,38.98,38.98,36700.0,30.3607,30.3762,30.3451,30.3451,36700.0
2013-04-26 14:15:00,38.98,38.98,38.96,38.96,19500.0,30.3451,30.3451,30.3295,30.3295,19500.0
2013-04-26 14:20:00,38.96,39.01,38.95,39.01,31100.0,30.3295,30.3685,30.3217,30.3685,31100.0
2013-04-26 14:25:00,38.99,39.0,38.96,38.97,44900.0,30.3529,30.3607,30.3295,30.3373,44900.0
2013-04-26 14:30:00,38.96,38.98,38.92,38.92,31500.0,30.3295,30.3451,30.2984,30.2984,31500.0
2013-04-26 14:35:00,38.92,38.96,38.91,38.96,17900.0,30.2984,30.3295,30.2906,30.3295,17900.0
2013-04-26 14:40:00,38.97,38.98,38.95,38.96,22200.0,30.3373,30.3451,30.3217,30.3295,22200.0
2013-04-26 14:45:00,38.95,38.98,38.95,38.98,25800.0,30.3217,30.3451,30.3217,30.3451,25800.0
2013-04-26 14:50:00,38.97,38.98,38.92,38.92,39400.0,30.3373,30.3451,30.2984,30.2984,39400.0
2013-04-26 14:55:00,38.93,38.95,38.9,38.9,48000.0,30.3062,30.3217,30.2828,30.2828,48000.0
2013-04-26 15:00:00,38.89,38.97,38.89,38.96,58900.0,30.275,30.3373,30.275,30.3295,58900.0
2013-04-26 15:05:00,38.97,39.0,38.95,39.0,59500.0,30.3373,30.3607,30.3217,30.3607,59500.0
2013-04-26 15:10:00,39.0,39.01,38.97,38.98,114400.0,30.3607,30.3685,30.3373,30.3451,114400.0
2013-04-26 15:15:00,38.98,38.98,38.96,38.97,27300.0,30.3451,30.3451,30.3295,30.3373,27300.0
2013-04-26 15:20:00,38.98,38.99,38.97,38.98,43800.0,30.3451,30.3529,30.3373,30.3451,43800.0
2013-04-26 15:25:00,38.97,39.01,38.96,38.99,44400.0,30.3373,30.3685,30.3295,30.3529,44400.0
2013-04-26 15:30:00,38.99,38.99,38.97,38.98,32900.0,30.3529,30.3529,30.3373,30.3451,32900.0
2013-04-26 15:35:00,38.98,38.99,38.96,38.97,111600.0,30.3451,30.3529,30.3295,30.3373,111600.0
2013-04-26 15:40:00,38.97,38.98,38.96,38.98,123000.0,30.3373,30.3451,30.3295,30.3451,123000.0
2013-04-26 15:45:00,38.97,38.98,38.93,38.96,161900.0,30.3373,30.3451,30.3062,30.3295,161900.0
2013-04-26 15:50:00,38.96,38.96,38.92,38.92,265200.0,30.3295,30.3295,30.2984,30.2984,265200.0
2013-04-26 15:55:00,38.92,38.93,38.89,38.91,1077000.0,30.2984,30.3062,30.275,30.2906,1077000.0
2013-04-29 09:30:00,39.01,39.15,38.97,39.06,43500.0,30.3685,30.4774,30.3373,30.4074,43500.0
2013-04-29 09:35:00,39.05,39.05,38.92,38.95,69600.0,30.3996,30.3996,30.2984,30.3217,69600.0
2013-04-29 09:40:00,38.94,38.94,38.89,38.89,122300.0,30.314,30.314,30.275,30.275,122300.0
2013-04-29 09:45:00,38.89,38.93,38.88,38.92,64000.0,30.275,30.3062,30.2673,30.2984,64000.0
2013-04-29 09:50:00,38.91,38.96,38.91,38.94,113600.0,30.2906,30.3295,30.2906,30.314,113600.0
2013-04-29 09:55:00,38.94,38.99,38.93,38.99,84000.0,30.314,30.3529,30.3062,30.3529,84000.0
2013-04-29 10:00:00,38.99,39.08,38.97,39.08,90200.0,30.3529,30.4229,30.3373,30.4229,90200.0
2013-04-29 10:05:00,39.08,39.1,39.06,39.08,132100.0,30.4229,30.4385,30.4074,30.4229,132100.0
2013-04-29 10:10:00,39.08,39.08,39.04,39.07,87700.0,30.4229,30.4229,30.3918,30.4152,87700.0
2013-04-29 10:15:00,39.07,39.1,39.06,39.09,80500.0,30.4152,30.4385,30.4074,30.4307,80500.0
2013-04-29 10:20:00,39.09,39.1,39.05,39.08,106900.0,30.4307,30.4385,30.3996,30.4229,106900.0
2013-04-29 10:25:00,39.08,39.09,39.02,39.02,107200.0,30.4229,30.4307,30.3762,30.3762,107200.0
2013-04-29 10:30:00,39.02,39.06,39.01,39.04,85700.0,30.3762,30.4074,30.3685,30.3918,85700.0
2013-04-29 10:35:00,39.05,39.07,39.04,39.04,83000.0,30.3996,30.4152,30.3918,30.3918,83000.0
2013-04-29 10:40:00,39.05,39.07,39.05,39.05,16900.0,30.3996,30.4152,30.3996,30.3996,16900.0
2013-04-29 10:45:00,39.06,39.09,39.06,39.09,59400.0,30.4074,30.4307,30.4074,30.4307,59400.0
2013-04-29 10:50:00,39.09,39.12,39.09,39.11,62500.0,30.4307,30.4541,30.4307,30.4463,62500.0
2013-04-29 10:55:00,39.1,39.11,39.07,39.11,34000.0,30.4385,30.4463,30.4152,30.4463,34000.0
2013-04-29 11:00:00,39.11,39.11,39.07,39.07,45900.0,30.4463,30.4463,30.4152,30.4152,45900.0
2013-04-29 11:05:00,39.06,39.09,39.06,39.06,32000.0,30.4074,30.4307,30.4074,30.4074,32000.0
2013-04-29 11:10:00,39.07,39.07,39.05,39.07,36000.0,30.4152,30.4152,30.3996,30.4152,36000.0
2013-04-29 11:15:00,39.05,39.07,39.05,39.05,97500.0,30.3996,30.4152,30.3996,30.3996,97500.0
2013-04-29 11:20:00,39.06,39.13,39.06,39.11,114600.0,30.4074,30.4619,30.4074,30.4463,114600.0
2013-04-29 11:25:00,39.12,39.18,39.12,39.18,107700.0,30.4541,30.5008,30.4541,30.5008,107700.0
2013-04-29 11:30:00,39.17,39.19,39.16,39.19,122600.0,30.493,30.5086,30.4852,30.5086,122600.0
2013-04-29 11:35:00,39.19,39.2,39.18,39.2,61000.0,30.5086,30.5164,30.5008,30.5164,61000.0
2013-04-29 11:40:00,39.2,39.26,39.19,39.24,84500.0,30.5164,30.5631,30.5086,30.5475,84500.0
2013-04-29 11:45:00,39.24,39.26,39.22,39.23,190500.0,30.5475,30.5631,30.5319,30.5397,190500.0
2013-04-29 11:50:00,39.24,39.26,39.23,39.26,84800.0,30.5475,30.5631,30.5397,30.5631,84800.0
2013-04-29 11:55:00,39.26,39.27,39.24,39.25,45100.0,30.5631,30.5709,30.5475,30.5553,45100.0
2013-04-29 12:00:00,39.25,39.27,39.22,39.27,50900.0,30.5553,30.5709,30.5319,30.5709,50900.0
2013-04-29 12:05:00,39.28,39.3,39.27,39.27,322400.0,30.5786,30.5942,30.5709,30.5709,322400.0
2013-04-29 12:10:00,39.28,39.31,39.27,39.3,99800.0,30.5786,30.602,30.5709,30.5942,99800.0
2013-04-29 12:15:00,39.3,39.3,39.28,39.29,9400.0,30.5942,30.5942,30.5786,30.5864,9400.0
2013-04-29 12:20:00,39.28,39.32,39.28,39.31,42400.0,30.5786,30.6098,30.5786,30.602,42400.0
2013-04-29 12:25:00,39.32,39.32,39.29,39.29,22000.0,30.6098,30.6098,30.5864,30.5864,22000.0
2013-04-29 12:30:00,39.29,39.3,39.27,39.28,69100.0,30.5864,30.5942,30.5709,30.5786,69100.0
2013-04-29 12:35:00,39.27,39.33,39.27,39.33,26900.0,30.5709,30.6176,30.5709,30.6176,26900.0
2013-04-29 12:40:00,39.32,39.33,39.32,39.32,17400.0,30.6098,30.6176,30.6098,30.6098,17400.0
2013-04-29 12:45:00,39.32,39.33,39.31,39.32,42000.0,30.6098,30.6176,30.602,30.6098,42000.0
2013-04-29 12:50:00,39.33,39.34,39.32,39.33,34200.0,30.6176,30.6254,30.6098,30.6176,34200.0
2013-04-29 12:55:00,39.33,39.33,39.29,39.29,24000.0,30.6176,30.6176,30.5864,30.5864,24000.0
2013-04-29 13:00:00,39.29,39.3,39.28,39.29,58600.0,30.5864,30.5942,30.5786,30.5864,58600.0
2013-04-29 13:05:00,39.29,39.33,39.29,39.32,31500.0,30.5864,30.6176,30.5864,30.6098,31500.0
2013-04-29 13:10:00,39.33,39.33,39.31,39.32,44900.0,30.6176,30.6176,30.602,30.6098,44900.0
2013-04-29 13:15:00,39.32,39.35,39.32,39.35,11400.0,30.6098,30.6331,30.6098,30.6331,11400.0
2013-04-29 13:20:00,39.36,39.38,39.35,39.38,40000.0,30.6409,30.6565,30.6331,30.6565,40000.0
2013-04-29 13:25:00,39.37,39.4,39.37,39.4,69300.0,30.6487,30.6721,30.6487,30.6721,69300.0
2013-04-29 13:30:00,39.4,39.41,39.38,39.38,62000.0,30.6721,30.6798,30.6565,30.6565,62000.0
2013-04-29 13:35:00,39.39,39.4,39.38,39.39,22000.0,30.6643,30.6721,30.6565,30.6643,22000.0
2013-04-29 13:40:00,39.4,39.42,39.39,39.41,56800.0,30.6721,30.6876,30.6643,30.6798,56800.0
2013-04-29 13:45:00,39.4,39.43,39.4,39.43,21800.0,30.6721,30.6954,30.6721,30.6954,21800.0
2013-04-29 13:50:00,39.43,39.43,39.39,39.41,28000.0,30.6954,30.6954,30.6643,30.6798,28000.0
2013-04-29 13:55:00,39.41,39.43,39.4,39.41,38900.0,30.6798,30.6954,30.6721,30.6798,38900.0
2013-04-29 14:00:00,39.4,39.41,39.39,39.39,36700.0,30.6721,30.6798,30.6643,30.6643,36700.0
2013-04-29 14:05:00,39.39,39.4,39.38,39.4,20100.0,30.6643,30.6721,30.6565,30.6721,20100.0
2013-04-29 14:10:00,39.4,39.42,39.38,39.39,54800.0,30.6721,30.6876,30.6565,30.6643,54800.0
2013-04-29 14:15:00,39.39,39.4,39.38,39.39,25900.0,30.6643,30.6721,30.6565,30.6643,25900.0
2013-04-29 14:20:00,39.39,39.39,39.38,39.39,8900.0,30.6643,30.6643,30.6565,30.6643,8900.0
2013-04-29 14:25:00,39.39,39.44,39.39,39.43,31300.0,30.6643,30.7032,30.6643,30.6954,31300.0
2013-04-29 14:30:00,39.44,39.45,39.43,39.44,46100.0,30.7032,30.711,30.6954,30.7032,46100.0
2013-04-29 14:35:00,39.44,39.45,39.43,39.44,43200.0,30.7032,30.711,30.6954,30.7032,43200.0
2013-04-29 14:40:00,39.45,39.45,39.44,39.45,14600.0,30.711,30.711,30.7032,30.711,14600.0
2013-04-29 14:45:00,39.45,39.48,39.45,39.47,62700.0,30.711,30.7343,30.711,30.7266,62700.0
2013-04-29 14:50:00,39.47,39.49,39.47,39.48,25100.0,30.7266,30.7421,30.7266,30.7343,25100.0
2013-04-29 14:55:00,39.48,39.49,39.47,39.48,13600.0,30.7343,30.7421,30.7266,30.7343,13600.0
2013-04-29 15:00:00,39.49,39.5,39.46,39.46,65700.0,30.7421,30.7499,30.7188,30.7188,65700.0
2013-04-29 15:05:00,39.45,39.46,39.41,39.41,146900.0,30.711,30.7188,30.6798,30.6798,146900.0
2013-04-29 15:10:00,39.41,39.42,39.4,39.4,21800.0,30.6798,30.6876,30.6721,30.6721,21800.0
2013-04-29 15:15:00,39.4,39.43,39.4,39.43,38000.0,30.6721,30.6954,30.6721,30.6954,38000.0
2013-04-29 15:20:00,39.42,39.44,39.42,39.42,52200.0,30.6876,30.7032,30.6876,30.6876,52200.0
2013-04-29 15:25:00,39.42,39.44,39.4,39.43,153600.0,30.6876,30.7032,30.6721,30.6954,153600.0
2013-04-29 15:30:00,39.44,39.47,39.42,39.47,46800.0,30.7032,30.7266,30.6876,30.7266,46800.0
2013-04-29 15:35:00,39.47,39.51,39.46,39.5,313400.0,30.7266,30.7577,30.7188,30.7499,313400.0
2013-04-29 15:40:00,39.5,39.53,39.49,39.52,305900.0,30.7499,30.7733,30.7421,30.7655,305900.0
2013-04-29 15:45:00,39.52,39.53,39.48,39.5,429000.0,30.7655,30.7733,30.7343,30.7499,429000.0
2013-04-29 15:50:00,39.51,39.51,39.46,39.47,338200.0,30.7577,30.7577,30.7188,30.7266,338200.0
2013-04-29 15:55:00,39.47,39.49,39.46,39.49,588100.0,30.7266,30.7421,30.7188,30.7421,588100.0
2013-04-30 09:30:00,39.42,39.42,39.29,39.4,378800.0,30.6876,30.6876,30.5864,30.6721,378800.0
2013-04-30 09:35:00,39.4,39.4,39.33,39.36,136600.0,30.6721,30.6721,30.6176,30.6409,136600.0
2013-04-30 09:40:00,39.36,39.39,39.25,39.28,137800.0,30.6409,30.6643,30.5553,30.5786,137800.0
2013-04-30 09:45:00,39.27,39.27,39.13,39.26,314900.0,30.5709,30.5709,30.4619,30.5631,314900.0
2013-04-30 09:50:00,39.27,39.27,39.16,39.16,216300.0,30.5709,30.5709,30.4852,30.4852,216300.0
2013-04-30 09:55:00,39.16,39.2,39.13,39.16,133200.0,30.4852,30.5164,30.4619,30.4852,133200.0
2013-04-30 10:00:00,39.17,39.23,39.13,39.17,219800.0,30.493,30.5397,30.4619,30.493,219800.0
2013-04-30 10:05:00,39.17,39.22,39.16,39.22,388000.0,30.493,30.5319,30.4852,30.5319,388000.0
2013-04-30 10:10:00,39.22,39.25,39.21,39.25,114900.0,30.5319,30.5553,30.5242,30.5553,114900.0
2013-04-30 10:15:00,39.25,39.3,39.24,39.25,65500.0,30.5553,30.5942,30.5475,30.5553,65500.0
2013-04-30 10:20:00,39.26,39.28,39.24,39.26,23600.0,30.5631,30.5786,30.5475,30.5631,23600.0
2013-04-30 10:25:00,39.27,39.27,39.21,39.22,123100.0,30.5709,30.5709,30.5242,30.5319,123100.0
2013-04-30 10:30:00,39.23,39.25,39.2,39.25,146700.0,30.5397,30.5553,30.5164,30.5553,146700.0
2013-04-30 10:35:00,39.25,39.27,39.25,39.27,33500.0,30.5553,30.5709,30.5553,30.5709,33500.0
2013-04-30 10:40:00,39.28,39.33,39.27,39.32,282100.0,30.5786,30.6176,30.5709,30.6098,282100.0
2013-04-30 10:45:00,39.32,39.4,39.32,39.39,282100.0,30.6098,30.6721,30.6098,30.6643,282100.0
2013-04-30 10:50:00,39.38,39.41,39.36,39.36,356300.0,30.6565,30.6798,30.6409,30.6409,356300.0
2013-04-30 10:55:00,39.37,39.42,39.37,39.41,450200.0,30.6487,30.6876,30.6487,30.6798,450200.0
2013-04-30 11:00:00,39.41,39.41,39.38,39.38,913100.0,30.6798,30.6798,30.6565,30.6565,913100.0
2013-04-30 11:05:00,39.39,39.41,39.37,39.41,94300.0,30.6643,30.6798,30.6487,30.6798,94300.0
2013-04-30 11:10:00,39.41,39.42,39.38,39.4,218500.0,30.6798,30.6876,30.6565,30.6721,218500.0
2013-04-30 11:15:00,39.4,39.41,39.38,39.41,159100.0,30.6721,30.6798,30.6565,30.6798,159100.0
2013-04-30 11:20:00,39.4,39.41,39.36,39.36,93500.0,30.6721,30.6798,30.6409,30.6409,93500.0
2013-04-30 11:25:00,39.36,39.39,39.35,39.38,136700.0,30.6409,30.6643,30.6331,30.6565,136700.0
2013-04-30 11:30:00,39.37,39.41,39.36,39.4,223400.0,30.6487,30.6798,30.6409,30.6721,223400.0
2013-04-30 11:35:00,39.39,39.44,39.39,39.44,107400.0,30.6643,30.7032,30.6643,30.7032,107400.0
2013-04-30 11:40:00,39.43,39.45,39.41,39.42,106600.0,30.6954,30.711,30.6798,30.6876,106600.0
2013-04-30 11:45:00,39.41,39.42,39.41,39.41,64400.0,30.6798,30.6876,30.6798,30.6798,64400.0
2013-04-30 11:50:00,39.41,39.46,39.41,39.42,75300.0,30.6798,30.7188,30.6798,30.6876,75300.0
2013-04-30 11:55:00,39.41,39.43,39.41,39.43,20900.0,30.6798,30.6954,30.6798,30.6954,20900.0
2013-04-30 12:00:00,39.43,39.44,39.39,39.39,94000.0,30.6954,30.7032,30.6643,30.6643,94000.0
2013-04-30 12:05:00,39.4,39.43,39.4,39.42,35100.0,30.6721,30.6954,30.6721,30.6876,35100.0
2013-04-30 12:10:00,39.42,39.42,39.4,39.41,37900.0,30.6876,30.6876,30.6721,30.6798,37900.0
2013-04-30 12:15:00,39.4,39.4,39.36,39.39,60600.0,30.6721,30.6721,30.6409,30.6643,60600.0
2013-04-30 12:20:00,39.39,39.39,39.34,39.34,26900.0,30.6643,30.6643,30.6254,30.6254,26900.0
2013-04-30 12:25:00,39.34,39.34,39.32,39.32,233000.0,30.6254,30.6254,30.6098,30.6098,233000.0
2013-04-30 12:30:00,39.32,39.36,39.32,39.36,33200.0,30.6098,30.6409,30.6098,30.6409,33200.0
2013-04-30 12:35:00,39.36,39.36,39.32,39.34,120000.0,30.6409,30.6409,30.6098,30.6254,120000.0
2013-04-30 12:40:00,39.34,39.36,39.32,39.36,35800.0,30.6254,30.6409,30.6098,30.6409,35800.0
2013-04-30 12:45:00,39.36,39.41,39.36,39.41,46400.0,30.6409,30.6798,30.6409,30.6798,46400.0
2013-04-30 12:50:00,39.41,39.43,39.39,39.39,251600.0,30.6798,30.6954,30.6643,30.6643,251600.0
2013-04-30 12:55:00,39.4,39.43,39.4,39.41,82800.0,30.6721,30.6954,30.6721,30.6798,82800.0
2013-04-30 13:00:00,39.42,39.42,39.41,39.41,91600.0,30.6876,30.6876,30.6798,30.6798,91600.0
2013-04-30 13:05:00,39.41,39.44,39.41,39.43,47700.0,30.6798,30.7032,30.6798,30.6954,47700.0
2013-04-30 13:10:00,39.43,39.45,39.43,39.43,172800.0,30.6954,30.711,30.6954,30.6954,172800.0
2013-04-30 13:15:00,39.43,39.44,39.42,39.44,10900.0,30.6954,30.7032,30.6876,30.7032,10900.0
2013-04-30 13:20:00,39.44,39.44,39.41,39.42,58900.0,30.7032,30.7032,30.6798,30.6876,58900.0
2013-04-30 13:25:00,39.42,39.42,39.39,39.39,42500.0,30.6876,30.6876,30.6643,30.6643,42500.0
2013-04-30 13:30:00,39.39,39.4,39.38,39.38,33300.0,30.6643,30.6721,30.6565,30.6565,33300.0
2013-04-30 13:35:00,39.38,39.41,39.38,39.39,24400.0,30.6565,30.6798,30.6565,30.6643,24400.0
2013-04-30 13:40:00,39.39,39.41,39.39,39.41,42700.0,30.6643,30.6798,30.6643,30.6798,42700.0
2013-04-30 13:45:00,39.4,39.41,39.4,39.41,12800.0,30.6721,30.6798,30.6721,30.6798,12800.0
2013-04-30 13:50:00,39.41,39.41,39.4,39.41,54700.0,30.6798,30.6798,30.6721,30.6798,54700.0
2013-04-30 13:55:00,39.41,39.43,39.4,39.42,119300.0,30.6798,30.6954,30.6721,30.6876,119300.0
2013-04-30 14:00:00,39.42,39.42,39.37,39.37,37700.0,30.6876,30.6876,30.6487,30.6487,37700.0
2013-04-30 14:05:00,39.38,39.4,39.35,39.35,61800.0,30.6565,30.6721,30.6331,30.6331,61800.0
2013-04-30 14:10:00,39.35,39.38,39.35,39.38,16500.0,30.6331,30.6565,30.6331,30.6565,16500.0
2013-04-30 14:15:00,39.38,39.38,39.36,39.37,35200.0,30.6565,30.6565,30.6409,30.6487,35200.0
2013-04-30 14:20:00,39.37,39.38,39.36,39.38,19900.0,30.6487,30.6565,30.6409,30.6565,19900.0
2013-04-30 14:25:00,39.38,39.41,39.38,39.41,27600.0,30.6565,30.6798,30.6565,30.6798,27600.0
2013-04-30 14:30:00,39.4,39.41,39.38,39.38,158900.0,30.6721,30.6798,30.6565,30.6565,158900.0
2013-04-30 14:35:00,39.37,39.43,39.36,39.41,74100.0,30.6487,30.6954,30.6409,30.6798,74100.0
2013-04-30 14:40:00,39.42,39.46,39.41,39.46,38600.0,30.6876,30.7188,30.6798,30.7188,38600.0
2013-04-30 14:45:00,39.46,39.47,39.44,39.44,44500.0,30.7188,30.7266,30.7032,30.7032,44500.0
2013-04-30 14:50:00,39.44,39.45,39.42,39.43,28300.0,30.7032,30.711,30.6876,30.6954,28300.0
2013-04-30 14:55:00,39.44,39.48,39.44,39.48,242500.0,30.7032,30.7343,30.7032,30.7343,242500.0
2013-04-30 15:00:00,39.48,39.48,39.41,39.42,83800.0,30.7343,30.7343,30.6798,30.6876,83800.0
2013-04-30 15:05:00,39.42,39.42,39.4,39.42,33500.0,30.6876,30.6876,30.6721,30.6876,33500.0
2013-04-30 15:10:00,39.41,39.43,39.4,39.42,20500.0,30.6798,30.6954,30.6721,30.6876,20500.0
2013-04-30 15:15:00,39.42,39.45,39.42,39.44,39500.0,30.6876,30.711,30.6876,30.7032,39500.0
2013-04-30 15:20:00,39.44,39.47,39.43,39.46,37300.0,30.7032,30.7266,30.6954,30.7188,37300.0
2013-04-30 15:25:00,39.46,39.48,39.45,39.47,218500.0,30.7188,30.7343,30.711,30.7266,218500.0
2013-04-30 15:30:00,39.47,39.47,39.46,39.46,12700.0,30.7266,30.7266,30.7188,30.7188,12700.0
2013-04-30 15:35:00,39.47,39.5,39.47,39.5,83700.0,30.7266,30.7499,30.7266,30.7499,83700.0
2013-04-30 15:40:00,39.5,39.55,39.5,39.55,261000.0,30.7499,30.7888,30.7499,30.7888,261000.0
2013-04-30 15:45:00,39.55,39.55,39.53,39.54,151200.0,30.7888,30.7888,30.7733,30.7811,151200.0
2013-04-30 15:50:00,39.55,39.56,39.54,39.55,214000.0,30.7888,30.7966,30.7811,30.7888,214000.0
2013-04-30 15:55:00,39.55,39.57,39.52,39.56,576100.0,30.7888,30.8044,30.7655,30.7966,576100.0
2013-05-01 09:30:00,39.34,39.43,39.17,39.19,199100.0,30.6254,30.6954,30.493,30.5086,199100.0
2013-05-01 09:35:00,39.17,39.19,39.06,39.08,278100.0,30.493,30.5086,30.4074,30.4229,278100.0
2013-05-01 09:40:00,39.08,39.13,39.04,39.12,173200.0,30.4229,30.4619,30.3918,30.4541,173200.0
2013-05-01 09:45:00,39.14,39.15,39.08,39.09,169200.0,30.4697,30.4774,30.4229,30.4307,169200.0
2013-05-01 09:50:00,39.08,39.16,39.02,39.15,132800.0,30.4229,30.4852,30.3762,30.4774,132800.0
2013-05-01 09:55:00,39.16,39.19,39.14,39.16,54900.0,30.4852,30.5086,30.4697,30.4852,54900.0
2013-05-01 10:00:00,39.17,39.22,39.15,39.17,202800.0,30.493,30.5319,30.4774,30.493,202800.0
2013-05-01 10:05:00,39.17,39.17,39.12,39.16,108300.0,30.493,30.493,30.4541,30.4852,108300.0
2013-05-01 10:10:00,39.15,39.18,39.08,39.08,103100.0,30.4774,30.5008,30.4229,30.4229,103100.0
2013-05-01 10:15:00,39.08,39.11,39.06,39.1,116200.0,30.4229,30.4463,30.4074,30.4385,116200.0
2013-05-01 10:20:00,39.1,39.15,39.04,39.07,158400.0,30.4385,30.4774,30.3918,30.4152,158400.0
2013-05-01 10:25:00,39.06,39.11,39.06,39.09,24300.0,30.4074,30.4463,30.4074,30.4307,24300.0
2013-05-01 10:30:00,39.09,39.12,39.07,39.1,53000.0,30.4307,30.4541,30.4152,30.4385,53000.0
2013-05-01 10:35:00,39.1,39.11,39.07,39.1,70700.0,30.4385,30.4463,30.4152,30.4385,70700.0
2013-05-01 10:40:00,39.1,39.1,39.07,39.08,36600.0,30.4385,30.4385,30.4152,30.4229,36600.0
2013-05-01 10:45:00,39.08,39.08,39.05,39.07,90600.0,30.4229,30.4229,30.3996,30.4152,90600.0
2013-05-01 10:50:00,39.08,39.13,39.07,39.13,103900.0,30.4229,30.4619,30.4152,30.4619,103900.0
2013-05-01 10:55:00,39.13,39.13,39.11,39.13,46800.0,30.4619,30.4619,30.4463,30.4619,46800.0
2013-05-01 11:00:00,39.13,39.14,39.1,39.11,375000.0,30.4619,30.4697,30.4385,30.4463,375000.0
2013-05-01 11:05:00,39.12,39.17,39.12,39.17,255800.0,30.4541,30.493,30.4541,30.493,255800.0
2013-05-01 11:10:00,39.18,39.18,39.15,39.16,95400.0,30.5008,30.5008,30.4774,30.4852,95400.0
2013-05-01 11:15:00,39.17,39.2,39.16,39.16,155900.0,30.493,30.5164,30.4852,30.4852,155900.0
2013-05-01 11:20:00,39.16,39.19,39.16,39.19,61100.0,30.4852,30.5086,30.4852,30.5086,61100.0
2013-05-01 11:25:00,39.18,39.18,39.16,39.18,100200.0,30.5008,30.5008,30.4852,30.5008,100200.0
2013-05-01 11:30:00,39.17,39.22,39.17,39.21,70400.0,30.493,30.5319,30.493,30.5242,70400.0
2013-05-01 11:35:00,39.21,39.21,39.14,39.14,110900.0,30.5242,30.5242,30.4697,30.4697,110900.0
2013-05-01 11:40:00,39.13,39.14,39.1,39.1,117300.0,30.4619,30.4697,30.4385,30.4385,117300.0
2013-05-01 11:45:00,39.1,39.1,39.03,39.05,320800.0,30.4385,30.4385,30.384,30.3996,320800.0
2013-05-01 11:50:00,39.06,39.1,39.05,39.08,96600.0,30.4074,30.4385,30.3996,30.4229,96600.0
2013-05-01 11:55:00,39.08,39.12,39.06,39.11,48600.0,30.4229,30.4541,30.4074,30.4463,48600.0
2013-05-01 12:00:00,39.11,39.11,39.07,39.09,115100.0,30.4463,30.4463,30.4152,30.4307,115100.0
2013-05-01 12:05:00,39.09,39.11,39.09,39.09,118900.0,30.4307,30.4463,30.4307,30.4307,118900.0
2013-05-01 12:10:00,39.08,39.09,39.07,39.07,14100.0,30.4229,30.4307,30.4152,30.4152,14100.0
2013-05-01 12:15:00,39.07,39.1,39.07,39.1,11700.0,30.4152,30.4385,30.4152,30.4385,11700.0
2013-05-01 12:20:00,39.1,39.12,39.09,39.12,46600.0,30.4385,30.4541,30.4307,30.4541,46600.0
2013-05-01 12:25:00,39.12,39.13,39.11,39.12,24800.0,30.4541,30.4619,30.4463,30.4541,24800.0
2013-05-01 12:30:00,39.12,39.12,39.09,39.09,44500.0,30.4541,30.4541,30.4307,30.4307,44500.0
2013-05-01 12:35:00,39.08,39.11,39.08,39.09,30900.0,30.4229,30.4463,30.4229,30.4307,30900.0
2013-05-01 12:40:00,39.09,39.13,39.09,39.12,28000.0,30.4307,30.4619,30.4307,30.4541,28000.0
2013-05-01 12:45:00,39.12,39.14,39.12,39.13,8400.0,30.4541,30.4697,30.4541,30.4619,8400.0
2013-05-01 12:50:00,39.13,39.13,39.1,39.12,39400.0,30.4619,30.4619,30.4385,30.4541,39400.0
2013-05-01 12:55:00,39.13,39.13,39.07,39.09,116000.0,30.4619,30.4619,30.4152,30.4307,116000.0
2013-05-01 13:00:00,39.08,39.09,39.06,39.06,52700.0,30.4229,30.4307,30.4074,30.4074,52700.0
2013-05-01 13:05:00,39.05,39.08,39.04,39.04,37000.0,30.3996,30.4229,30.3918,30.3918,37000.0
2013-05-01 13:10:00,39.03,39.07,39.03,39.04,25500.0,30.384,30.4152,30.384,30.3918,25500.0
2013-05-01 13:15:00,39.04,39.04,39.01,39.03,54400.0,30.3918,30.3918,30.3685,30.384,54400.0
2013-05-01 13:20:00,39.03,39.07,39.02,39.06,69500.0,30.384,30.4152,30.3762,30.4074,69500.0
2013-05-01 13:25:00,39.07,39.1,39.07,39.08,77500.0,30.4152,30.4385,30.4152,30.4229,77500.0
2013-05-01 13:30:00,39.08,39.09,39.07,39.07,30000.0,30.4229,30.4307,30.4152,30.4152,30000.0
2013-05-01 13:35:00,39.08,39.09,39.05,39.06,65000.0,30.4229,30.4307,30.3996,30.4074,65000.0
2013-05-01 13:40:00,39.06,39.06,39.01,39.01,56100.0,30.4074,30.4074,30.3685,30.3685,56100.0
2013-05-01 13:45:00,39.01,39.01,38.98,38.98,178600.0,30.3685,30.3685,30.3451,30.3451,178600.0
2013-05-01 13:50:00,38.98,39.0,38.95,39.0,152100.0,30.3451,30.3607,30.3217,30.3607,152100.0
2013-05-01 13:55:00,39.01,39.01,38.97,38.98,45000.0,30.3685,30.3685,30.3373,30.3451,45000.0
2013-05-01 14:00:00,38.97,39.05,38.97,39.02,362200.0,30.3373,30.3996,30.3373,30.3762,362200.0
2013-05-01 14:05:00,39.02,39.06,39.0,39.02,243300.0,30.3762,30.4074,30.3607,30.3762,243300.0
2013-05-01 14:10:00,39.02,39.02,38.96,39.0,527800.0,30.3762,30.3762,30.3295,30.3607,527800.0
2013-05-01 14:15:00,38.99,38.99,38.95,38.98,75900.0,30.3529,30.3529,30.3217,30.3451,75900.0
2013-05-01 14:20:00,38.98,39.07,38.98,39.06,66600.0,30.3451,30.4152,30.3451,30.4074,66600.0
2013-05-01 14:25:00,39.07,39.11,39.05,39.07,38800.0,30.4152,30.4463,30.3996,30.4152,38800.0
2013-05-01 14:30:00,39.06,39.06,39.01,39.03,39400.0,30.4074,30.4074,30.3685,30.384,39400.0
2013-05-01 14:35:00,39.02,39.02,38.98,39.0,54400.0,30.3762,30.3762,30.3451,30.3607,54400.0
2013-05-01 14:40:00,39.0,39.05,39.0,39.03,37900.0,30.3607,30.3996,30.3607,30.384,37900.0
2013-05-01 14:45:00,39.03,39.04,38.99,39.04,91500.0,30.384,30.3918,30.3529,30.3918,91500.0
2013-05-01 14:50:00,39.03,39.08,39.01,39.08,86300.0,30.384,30.4229,30.3685,30.4229,86300.0
2013-05-01 14:55:00,39.08,39.08,39.05,39.07,200100.0,30.4229,30.4229,30.3996,30.4152,200100.0
2013-05-01 15:00:00,39.07,39.09,39.03,39.06,71600.0,30.4152,30.4307,30.384,30.4074,71600.0
2013-05-01 15:05:00,39.06,39.07,39.02,39.02,179000.0,30.4074,30.4152,30.3762,30.3762,179000.0
2013-05-01 15:10:00,39.01,39.02,38.98,38.99,54500.0,30.3685,30.3762,30.3451,30.3529,54500.0
2013-05-01 15:15:00,38.99,39.01,38.96,38.99,85400.0,30.3529,30.3685,30.3295,30.3529,85400.0
2013-05-01 15:20:00,38.98,38.98,38.89,38.89,85700.0,30.3451,30.3451,30.275,30.275,85700.0
2013-05-01 15:25:00,38.89,38.93,38.88,38.9,219600.0,30.275,30.3062,30.2673,30.2828,219600.0
2013-05-01 15:30:00,38.9,38.94,38.89,38.93,153400.0,30.2828,30.314,30.275,30.3062,153400.0
2013-05-01 15:35:00,38.93,38.95,38.87,38.87,128100.0,30.3062,30.3217,30.2595,30.2595,128100.0
2013-05-01 15:40:00,38.86,38.87,38.83,38.83,75800.0,30.2517,30.2595,30.2283,30.2283,75800.0
2013-05-01 15:45:00,38.84,38.88,38.84,38.84,183500.0,30.2361,30.2673,30.2361,30.2361,183500.0
2013-05-01 15:50:00,38.85,38.88,38.82,38.87,396900.0,30.2439,30.2673,30.2205,30.2595,396900.0
2013-05-01 15:55:00,38.87,38.9,38.85,38.87,568500.0,30.2595,30.2828,30.2439,30.2595,568500.0
2013-05-02 09:30:00,39.0,39.04,38.92,38.99,71400.0,30.3607,30.3918,30.2984,30.3529,71400.0
2013-05-02 09:35:00,38.98,38.98,38.79,38.81,138500.0,30.3451,30.3451,30.1972,30.2128,138500.0
2013-05-02 09:40:00,38.83,38.83,38.67,38.67,74700.0,30.2283,30.2283,30.1038,30.1038,74700.0
2013-05-02 09:45:00,38.68,38.8,38.68,38.75,141500.0,30.1116,30.205,30.1116,30.1661,141500.0
2013-05-02 09:50:00,38.74,38.77,38.68,38.71,104700.0,30.1583,30.1816,30.1116,30.1349,104700.0
2013-05-02 09:55:00,38.72,38.78,38.7,38.77,64900.0,30.1427,30.1894,30.1271,30.1816,64900.0
2013-05-02 10:00:00,38.78,38.82,38.76,38.78,64200.0,30.1894,30.2205,30.1738,30.1894,64200.0
2013-05-02 10:05:00,38.77,38.84,38.76,38.84,228900.0,30.1816,30.2361,30.1738,30.2361,228900.0
2013-05-02 10:10:00,38.83,38.94,38.83,38.94,285400.0,30.2283,30.314,30.2283,30.314,285400.0
2013-05-02 10:15:00,38.94,38.99,38.92,38.92,400900.0,30.314,30.3529,30.2984,30.2984,400900.0
2013-05-02 10:20:00,38.91,38.96,38.9,38.95,40100.0,30.2906,30.3295,30.2828,30.3217,40100.0
2013-05-02 10:25:00,38.95,39.0,38.95,38.99,35600.0,30.3217,30.3607,30.3217,30.3529,35600.0
2013-05-02 10:30:00,38.99,38.99,38.93,38.96,202500.0,30.3529,30.3529,30.3062,30.3295,202500.0
2013-05-02 10:35:00,38.96,38.96,38.92,38.94,43400.0,30.3295,30.3295,30.2984,30.314,43400.0
2013-05-02 10:40:00,38.94,38.99,38.94,38.99,63800.0,30.314,30.3529,30.314,30.3529,63800.0
2013-05-02 10:45:00,39.0,39.03,38.99,39.0,107400.0,30.3607,30.384,30.3529,30.3607,107400.0
2013-05-02 10:50:00,39.0,39.0,38.98,39.0,39000.0,30.3607,30.3607,30.3451,30.3607,39000.0
2013-05-02 10:55:00,39.01,39.02,38.98,39.01,81200.0,30.3685,30.3762,30.3451,30.3685,81200.0
2013-05-02 11:00:00,39.01,39.06,39.01,39.05,428300.0,30.3685,30.4074,30.3685,30.3996,428300.0
2013-05-02 11:05:00,39.05,39.09,39.05,39.07,22600.0,30.3996,30.4307,30.3996,30.4152,22600.0
2013-05-02 11:10:00,39.06,39.16,39.05,39.15,194100.0,30.4074,30.4852,30.3996,30.4774,194100.0
2013-05-02 11:15:00,39.14,39.16,39.11,39.11,87800.0,30.4697,30.4852,30.4463,30.4463,87800.0
2013-05-02 11:20:00,39.11,39.15,39.1,39.13,155800.0,30.4463,30.4774,30.4385,30.4619,155800.0
2013-05-02 11:25:00,39.13,39.14,39.11,39.12,35200.0,30.4619,30.4697,30.4463,30.4541,35200.0
2013-05-02 11:30:00,39.13,39.14,39.12,39.13,15900.0,30.4619,30.4697,30.4541,30.4619,15900.0
2013-05-02 11:35:00,39.13,39.13,39.1,39.12,6100.0,30.4619,30.4619,30.4385,30.4541,6100.0
2013-05-02 11:40:00,39.12,39.13,39.11,39.12,27900.0,30.4541,30.4619,30.4463,30.4541,27900.0
2013-05-02 11:45:00,39.12,39.14,39.1,39.11,349800.0,30.4541,30.4697,30.4385,30.4463,349800.0
2013-05-02 11:50:00,39.1,39.15,39.1,39.14,68200.0,30.4385,30.4774,30.4385,30.4697,68200.0
2013-05-02 11:55:00,39.14,39.16,39.13,39.16,25100.0,30.4697,30.4852,30.4619,30.4852,25100.0
2013-05-02 12:00:00,39.15,39.16,39.11,39.15,271300.0,30.4774,30.4852,30.4463,30.4774,271300.0
2013-05-02 12:05:00,39.14,39.14,39.12,39.14,38100.0,30.4697,30.4697,30.4541,30.4697,38100.0
2013-05-02 12:10:00,39.13,39.17,39.13,39.17,142400.0,30.4619,30.493,30.4619,30.493,142400.0
2013-05-02 12:15:00,39.16,39.19,39.16,39.18,92000.0,30.4852,30.5086,30.4852,30.5008,92000.0
2013-05-02 12:20:00,39.19,39.19,39.16,39.16,24600.0,30.5086,30.5086,30.4852,30.4852,24600.0
2013-05-02 12:25:00,39.17,39.18,39.14,39.18,59300.0,30.493,30.5008,30.4697,30.5008,59300.0
2013-05-02 12:30:00,39.17,39.19,39.16,39.16,93300.0,30.493,30.5086,30.4852,30.4852,93300.0
2013-05-02 12:35:00,39.16,39.16,39.15,39.16,34300.0,30.4852,30.4852,30.4774,30.4852,34300.0
2013-05-02 12:40:00,39.15,39.18,39.15,39.16,19200.0,30.4774,30.5008,30.4774,30.4852,19200.0
2013-05-02 12:45:00,39.16,39.18,39.16,39.17,6300.0,30.4852,30.5008,30.4852,30.493,6300.0
2013-05-02 12:50:00,39.18,39.21,39.17,39.21,28900.0,30.5008,30.5242,30.493,30.5242,28900.0
2013-05-02 12:55:00,39.21,39.22,39.2,39.21,28300.0,30.5242,30.5319,30.5164,30.5242,28300.0
2013-05-02 13:00:00,39.22,39.22,39.2,39.21,15800.0,30.5319,30.5319,30.5164,30.5242,15800.0
2013-05-02 13:05:00,39.2,39.21,39.18,39.2,14600.0,30.5164,30.5242,30.5008,30.5164,14600.0
2013-05-02 13:10:00,39.2,39.2,39.16,39.18,40200.0,30.5164,30.5164,30.4852,30.5008,40200.0
2013-05-02 13:15:00,39.17,39.19,39.17,39.19,26600.0,30.493,30.5086,30.493,30.5086,26600.0
2013-05-02 13:20:00,39.18,39.18,39.16,39.17,11500.0,30.5008,30.5008,30.4852,30.493,11500.0
2013-05-02 13:25:00,39.17,39.21,39.17,39.19,91300.0,30.493,30.5242,30.493,30.5086,91300.0
2013-05-02 13:30:00,39.19,39.2,39.18,39.2,14300.0,30.5086,30.5164,30.5008,30.5164,14300.0
2013-05-02 13:35:00,39.21,39.21,39.18,39.18,17900.0,30.5242,30.5242,30.5008,30.5008,17900.0
2013-05-02 13:40:00,39.18,39.2,39.17,39.18,13500.0,30.5008,30.5164,30.493,30.5008,13500.0
2013-05-02 13:45:00,39.19,39.21,39.19,39.2,7300.0,30.5086,30.5242,30.5086,30.5164,7300.0
2013-05-02 13:50:00,39.2,39.21,39.2,39.2,8700.0,30.5164,30.5242,30.5164,30.5164,8700.0
2013-05-02 13:55:00,39.21,39.21,39.19,39.21,13700.0,30.5242,30.5242,30.5086,30.5242,13700.0
2013-05-02 14:00:00,39.21,39.21,39.2,39.2,14300.0,30.5242,30.5242,30.5164,30.5164,14300.0
2013-05-02 14:05:00,39.2,39.2,39.19,39.19,7700.0,30.5164,30.5164,30.5086,30.5086,7700.0
2013-05-02 14:10:00,39.19,39.19,39.18,39.18,11300.0,30.5086,30.5086,30.5008,30.5008,11300.0
2013-05-02 14:15:00,39.19,39.21,39.17,39.2,14400.0,30.5086,30.5242,30.493,30.5164,14400.0
2013-05-02 14:20:00,39.2,39.21,39.15,39.15,31200.0,30.5164,30.5242,30.4774,30.4774,31200.0
2013-05-02 14:25:00,39.15,39.19,39.15,39.17,29400.0,30.4774,30.5086,30.4774,30.493,29400.0
2013-05-02 14:30:00,39.17,39.19,39.16,39.19,6700.0,30.493,30.5086,30.4852,30.5086,6700.0
2013-05-02 14:35:00,39.19,39.21,39.19,39.2,20800.0,30.5086,30.5242,30.5086,30.5164,20800.0
2013-05-02 14:40:00,39.2,39.2,39.18,39.19,33100.0,30.5164,30.5164,30.5008,30.5086,33100.0
2013-05-02 14:45:00,39.18,39.19,39.17,39.17,12200.0,30.5008,30.5086,30.493,30.493,12200.0
2013-05-02 14:50:00,39.17,39.17,39.15,39.15,20000.0,30.493,30.493,30.4774,30.4774,20000.0
2013-05-02 14:55:00,39.15,39.16,39.15,39.15,33600.0,30.4774,30.4852,30.4774,30.4774,33600.0
2013-05-02 15:00:00,39.15,39.16,39.14,39.14,14800.0,30.4774,30.4852,30.4697,30.4697,14800.0
2013-05-02 15:05:00,39.13,39.14,39.11,39.13,47100.0,30.4619,30.4697,30.4463,30.4619,47100.0
2013-05-02 15:10:00,39.12,39.12,39.11,39.12,15300.0,30.4541,30.4541,30.4463,30.4541,15300.0
2013-05-02 15:15:00,39.12,39.15,39.11,39.12,45800.0,30.4541,30.4774,30.4463,30.4541,45800.0
2013-05-02 15:20:00,39.12,39.15,39.12,39.12,19900.0,30.4541,30.4774,30.4541,30.4541,19900.0
2013-05-02 15:25:00,39.13,39.14,39.12,39.13,14500.0,30.4619,30.4697,30.4541,30.4619,14500.0
2013-05-02 15:30:00,39.14,39.16,39.14,39.16,23000.0,30.4697,30.4852,30.4697,30.4852,23000.0
2013-05-02 15:35:00,39.15,39.16,39.14,39.15,69800.0,30.4774,30.4852,30.4697,30.4774,69800.0
2013-05-02 15:40:00,39.15,39.16,39.14,39.14,168300.0,30.4774,30.4852,30.4697,30.4697,168300.0
2013-05-02 15:45:00,39.15,39.16,39.13,39.14,92300.0,30.4774,30.4852,30.4619,30.4697,92300.0
2013-05-02 15:50:00,39.15,39.15,39.11,39.12,150100.0,30.4774,30.4774,30.4463,30.4541,150100.0
2013-05-02 15:55:00,39.13,39.15,39.1,39.13,350400.0,30.4619,30.4774,30.4385,30.4619,350400.0
2013-05-03 09:30:00,39.69,39.75,39.53,39.69,143900.0,30.8978,30.9445,30.7733,30.8978,143900.0
2013-05-03 09:35:00,39.69,39.76,39.68,39.75,130400.0,30.8978,30.9523,30.89,30.9445,130400.0
2013-05-03 09:40:00,39.76,39.81,39.76,39.81,111100.0,30.9523,30.9912,30.9523,30.9912,111100.0
2013-05-03 09:45:00,39.81,39.86,39.81,39.86,72500.0,30.9912,31.0302,30.9912,31.0302,72500.0
2013-05-03 09:50:00,39.85,39.9,39.8,39.8,176900.0,31.0224,31.0613,30.9835,30.9835,176900.0
2013-05-03 09:55:00,39.81,39.83,39.77,39.78,55600.0,30.9912,31.0068,30.9601,30.9679,55600.0
2013-05-03 10:00:00,39.77,39.79,39.73,39.74,112500.0,30.9601,30.9757,30.929,30.9367,112500.0
2013-05-03 10:05:00,39.74,39.79,39.73,39.78,184600.0,30.9367,30.9757,30.929,30.9679,184600.0
2013-05-03 10:10:00,39.79,39.85,39.78,39.84,32700.0,30.9757,31.0224,30.9679,31.0146,32700.0
2013-05-03 10:15:00,39.84,39.89,39.84,39.88,323200.0,31.0146,31.0535,31.0146,31.0457,323200.0
2013-05-03 10:20:00,39.88,39.93,39.88,39.91,106500.0,31.0457,31.0847,31.0457,31.0691,106500.0
2013-05-03 10:25:00,39.91,39.97,39.89,39.96,257800.0,31.0691,31.1158,31.0535,31.108,257800.0
2013-05-03 10:30:00,39.96,40.01,39.96,39.98,49500.0,31.108,31.1469,31.108,31.1236,49500.0
2013-05-03 10:35:00,39.99,40.0,39.97,39.98,65100.0,31.1314,31.1392,31.1158,31.1236,65100.0
2013-05-03 10:40:00,39.98,40.0,39.97,39.99,176400.0,31.1236,31.1392,31.1158,31.1314,176400.0
2013-05-03 10:45:00,39.98,39.99,39.97,39.97,38800.0,31.1236,31.1314,31.1158,31.1158,38800.0
2013-05-03 10:50:00,39.97,39.98,39.95,39.95,73900.0,31.1158,31.1236,31.1002,31.1002,73900.0
2013-05-03 10:55:00,39.95,39.97,39.93,39.96,74900.0,31.1002,31.1158,31.0847,31.108,74900.0
2013-05-03 11:00:00,39.96,39.97,39.93,39.95,67900.0,31.108,31.1158,31.0847,31.1002,67900.0
2013-05-03 11:05:00,39.95,39.96,39.93,39.94,93300.0,31.1002,31.108,31.0847,31.0924,93300.0
2013-05-03 11:10:00,39.94,39.96,39.94,39.95,42900.0,31.0924,31.108,31.0924,31.1002,42900.0
2013-05-03 11:15:00,39.93,39.96,39.93,39.96,31900.0,31.0847,31.108,31.0847,31.108,31900.0
2013-05-03 11:20:00,39.96,39.96,39.93,39.94,46200.0,31.108,31.108,31.0847,31.0924,46200.0
2013-05-03 11:25:00,39.93,39.95,39.93,39.94,54400.0,31.0847,31.1002,31.0847,31.0924,54400.0
2013-05-03 11:30:00,39.95,39.95,39.92,39.92,48800.0,31.1002,31.1002,31.0769,31.0769,48800.0
2013-05-03 11:35:00,39.93,39.93,39.89,39.9,29300.0,31.0847,31.0847,31.0535,31.0613,29300.0
2013-05-03 11:40:00,39.9,39.91,39.88,39.88,61100.0,31.0613,31.0691,31.0457,31.0457,61100.0
2013-05-03 11:45:00,39.88,39.92,39.88,39.91,218400.0,31.0457,31.0769,31.0457,31.0691,218400.0
2013-05-03 11:50:00,39.91,39.93,39.89,39.89,38700.0,31.0691,31.0847,31.0535,31.0535,38700.0
2013-05-03 11:55:00,39.9,39.9,39.85,39.88,57400.0,31.0613,31.0613,31.0224,31.0457,57400.0
2013-05-03 12:00:00,39.87,39.91,39.87,39.91,10300.0,31.0379,31.0691,31.0379,31.0691,10300.0
2013-05-03 12:05:00,39.9,39.91,39.9,39.91,39400.0,31.0613,31.0691,31.0613,31.0691,39400.0
2013-05-03 12:10:00,39.91,39.92,39.9,39.91,19500.0,31.0691,31.0769,31.0613,31.0691,19500.0
2013-05-03 12:15:00,39.92,39.94,39.92,39.93,60200.0,31.0769,31.0924,31.0769,31.0847,60200.0
2013-05-03 12:20:00,39.94,39.94,39.93,39.93,42300.0,31.0924,31.0924,31.0847,31.0847,42300.0
2013-05-03 12:25:00,39.94,39.94,39.91,39.92,10900.0,31.0924,31.0924,31.0691,31.0769,10900.0
2013-05-03 12:30:00,39.92,39.93,39.9,39.9,14600.0,31.0769,31.0847,31.0613,31.0613,14600.0
2013-05-03 12:35:00,39.89,39.89,39.88,39.88,5800.0,31.0535,31.0535,31.0457,31.0457,5800.0
2013-05-03 12:40:00,39.88,39.91,39.88,39.9,25200.0,31.0457,31.0691,31.0457,31.0613,25200.0
2013-05-03 12:45:00,39.9,39.92,39.9,39.92,18600.0,31.0613,31.0769,31.0613,31.0769,18600.0
2013-05-03 12:50:00,39.92,39.93,39.91,39.91,11600.0,31.0769,31.0847,31.0691,31.0691,11600.0
2013-05-03 12:55:00,39.91,39.92,39.9,39.91,21800.0,31.0691,31.0769,31.0613,31.0691,21800.0
2013-05-03 13:00:00,39.91,39.93,39.9,39.92,18600.0,31.0691,31.0847,31.0613,31.0769,18600.0
2013-05-03 13:05:00,39.92,39.92,39.88,39.88,23900.0,31.0769,31.0769,31.0457,31.0457,23900.0
2013-05-03 13:10:00,39.88,39.93,39.88,39.92,40600.0,31.0457,31.0847,31.0457,31.0769,40600.0
2013-05-03 13:15:00,39.92,39.92,39.89,39.9,15800.0,31.0769,31.0769,31.0535,31.0613,15800.0
2013-05-03 13:20:00,39.9,39.93,39.89,39.93,17800.0,31.0613,31.0847,31.0535,31.0847,17800.0
2013-05-03 13:25:00,39.93,39.93,39.89,39.9,33500.0,31.0847,31.0847,31.0535,31.0613,33500.0
2013-05-03 13:30:00,39.89,39.9,39.87,39.87,13100.0,31.0535,31.0613,31.0379,31.0379,13100.0
2013-05-03 13:35:00,39.87,39.89,39.86,39.88,20500.0,31.0379,31.0535,31.0302,31.0457,20500.0
2013-05-03 13:40:00,39.89,39.89,39.87,39.88,22900.0,31.0535,31.0535,31.0379,31.0457,22900.0
2013-05-03 13:45:00,39.88,39.91,39.87,39.89,22900.0,31.0457,31.0691,31.0379,31.0535,22900.0
2013-05-03 13:50:00,39.89,39.89,39.87,39.88,20400.0,31.0535,31.0535,31.0379,31.0457,20400.0
2013-05-03 13:55:00,39.87,39.88,39.86,39.87,10500.0,31.0379,31.0457,31.0302,31.0379,10500.0
2013-05-03 14:00:00,39.86,39.86,39.85,39.86,13000.0,31.0302,31.0302,31.0224,31.0302,13000.0
2013-05-03 14:05:00,39.86,39.87,39.85,39.87,10500.0,31.0302,31.0379,31.0224,31.0379,10500.0
2013-05-03 14:10:00,39.86,39.9,39.86,39.89,11200.0,31.0302,31.0613,31.0302,31.0535,11200.0
2013-05-03 14:15:00,39.89,39.91,39.88,39.91,12400.0,31.0535,31.0691,31.0457,31.0691,12400.0
2013-05-03 14:20:00,39.91,39.92,39.91,39.91,25400.0,31.0691,31.0769,31.0691,31.0691,25400.0
2013-05-03 14:25:00,39.92,39.94,39.91,39.92,23200.0,31.0769,31.0924,31.0691,31.0769,23200.0
2013-05-03 14:30:00,39.92,39.92,39.89,39.9,17900.0,31.0769,31.0769,31.0535,31.0613,17900.0
2013-05-03 14:35:00,39.89,39.89,39.87,39.87,10100.0,31.0535,31.0535,31.0379,31.0379,10100.0
2013-05-03 14:40:00,39.87,39.87,39.83,39.84,6100.0,31.0379,31.0379,31.0068,31.0146,6100.0
2013-05-03 14:45:00,39.83,39.87,39.83,39.86,16200.0,31.0068,31.0379,31.0068,31.0302,16200.0
2013-05-03 14:50:00,39.86,39.88,39.84,39.84,24300.0,31.0302,31.0457,31.0146,31.0146,24300.0
2013-05-03 14:55:00,39.85,39.87,39.83,39.83,17800.0,31.0224,31.0379,31.0068,31.0068,17800.0
2013-05-03 15:00:00,39.83,39.83,39.81,39.83,14800.0,31.0068,31.0068,30.9912,31.0068,14800.0
2013-05-03 15:05:00,39.82,39.84,39.82,39.82,7900.0,30.999,31.0146,30.999,30.999,7900.0
2013-05-03 15:10:00,39.83,39.85,39.82,39.84,78600.0,31.0068,31.0224,30.999,31.0146,78600.0
2013-05-03 15:15:00,39.84,39.85,39.82,39.83,30400.0,31.0146,31.0224,30.999,31.0068,30400.0
2013-05-03 15:20:00,39.84,39.86,39.82,39.86,22100.0,31.0146,31.0302,30.999,31.0302,22100.0
2013-05-03 15:25:00,39.86,39.88,39.85,39.88,33800.0,31.0302,31.0457,31.0224,31.0457,33800.0
2013-05-03 15:30:00,39.87,39.89,39.86,39.88,61500.0,31.0379,31.0535,31.0302,31.0457,61500.0
2013-05-03 15:35:00,39.88,39.9,39.87,39.89,90300.0,31.0457,31.0613,31.0379,31.0535,90300.0
2013-05-03 15:40:00,39.88,39.9,39.88,39.89,132100.0,31.0457,31.0613,31.0457,31.0535,132100.0
2013-05-03 15:45:00,39.89,39.91,39.88,39.89,195900.0,31.0535,31.0691,31.0457,31.0535,195900.0
2013-05-03 15:50:00,39.89,39.9,39.86,39.88,434800.0,31.0535,31.0613,31.0302,31.0457,434800.0
2013-05-03 15:55:00,39.87,39.88,39.82,39.83,620400.0,31.0379,31.0457,30.999,31.0068,620400.0
2013-05-06 09:30:00,39.93,39.97,39.88,39.91,177400.0,31.0847,31.1158,31.0457,31.0691,177400.0
2013-05-06 09:35:00,39.91,39.93,39.87,39.89,71200.0,31.0691,31.0847,31.0379,31.0535,71200.0
2013-05-06 09:40:00,39.88,39.89,39.83,39.84,49900.0,31.0457,31.0535,31.0068,31.0146,49900.0
2013-05-06 09:45:00,39.84,39.84,39.77,39.77,53300.0,31.0146,31.0146,30.9601,30.9601,53300.0
2013-05-06 09:50:00,39.76,39.78,39.75,39.75,35900.0,30.9523,30.9679,30.9445,30.9445,35900.0
2013-05-06 09:55:00,39.75,39.78,39.73,39.74,40700.0,30.9445,30.9679,30.929,30.9367,40700.0
2013-05-06 10:00:00,39.74,39.81,39.74,39.79,120800.0,30.9367,30.9912,30.9367,30.9757,120800.0
2013-05-06 10:05:00,39.79,39.86,39.79,39.85,174300.0,30.9757,31.0302,30.9757,31.0224,174300.0
2013-05-06 10:10:00,39.85,39.88,39.83,39.83,29500.0,31.0224,31.0457,31.0068,31.0068,29500.0
2013-05-06 10:15:00,39.84,39.88,39.84,39.88,56800.0,31.0146,31.0457,31.0146,31.0457,56800.0
2013-05-06 10:20:00,39.88,39.94,39.88,39.91,25300.0,31.0457,31.0924,31.0457,31.0691,25300.0
2013-05-06 10:25:00,39.92,39.92,39.85,39.9,101800.0,31.0769,31.0769,31.0224,31.0613,101800.0
2013-05-06 10:30:00,39.9,39.92,39.88,39.9,84400.0,31.0613,31.0769,31.0457,31.0613,84400.0
2013-05-06 10:35:00,39.91,39.91,39.87,39.88,16400.0,31.0691,31.0691,31.0379,31.0457,16400.0
2013-05-06 10:40:00,39.87,39.87,39.81,39.84,108000.0,31.0379,31.0379,30.9912,31.0146,108000.0
2013-05-06 10:45:00,39.83,39.84,39.81,39.81,35700.0,31.0068,31.0146,30.9912,30.9912,35700.0
2013-05-06 10:50:00,39.81,39.82,39.79,39.82,24200.0,30.9912,30.999,30.9757,30.999,24200.0
2013-05-06 10:55:00,39.81,39.81,39.76,39.78,67700.0,30.9912,30.9912,30.9523,30.9679,67700.0
2013-05-06 11:00:00,39.77,39.78,39.74,39.74,61400.0,30.9601,30.9679,30.9367,30.9367,61400.0
2013-05-06 11:05:00,39.75,39.78,39.74,39.78,46700.0,30.9445,30.9679,30.9367,30.9679,46700.0
2013-05-06 11:10:00,39.77,39.83,39.77,39.82,43500.0,30.9601,31.0068,30.9601,30.999,43500.0
2013-05-06 11:15:00,39.82,39.83,39.8,39.82,57300.0,30.999,31.0068,30.9835,30.999,57300.0
2013-05-06 11:20:00,39.82,39.86,39.82,39.86,59700.0,30.999,31.0302,30.999,31.0302,59700.0
2013-05-06 11:25:00,39.85,39.87,39.84,39.84,41500.0,31.0224,31.0379,31.0146,31.0146,41500.0
2013-05-06 11:30:00,39.82,39.82,39.79,39.79,42000.0,30.999,30.999,30.9757,30.9757,42000.0
2013-05-06 11:35:00,39.8,39.8,39.79,39.79,11800.0,30.9835,30.9835,30.9757,30.9757,11800.0
2013-05-06 11:40:00,39.79,39.82,39.79,39.82,20200.0,30.9757,30.999,30.9757,30.999,20200.0
2013-05-06 11:45:00,39.81,39.84,39.81,39.84,14200.0,30.9912,31.0146,30.9912,31.0146,14200.0
2013-05-06 11:50:00,39.84,39.84,39.82,39.83,3300.0,31.0146,31.0146,30.999,31.0068,3300.0
2013-05-06 11:55:00,39.83,39.86,39.83,39.85,8100.0,31.0068,31.0302,31.0068,31.0224,8100.0
2013-05-06 12:00:00,39.85,39.86,39.85,39.86,11000.0,31.0224,31.0302,31.0224,31.0302,11000.0
2013-05-06 12:05:00,39.86,39.88,39.85,39.88,21000.0,31.0302,31.0457,31.0224,31.0457,21000.0
2013-05-06 12:10:00,39.89,39.89,39.87,39.87,18500.0,31.0535,31.0535,31.0379,31.0379,18500.0
2013-05-06 12:15:00,39.87,39.9,39.87,39.9,7000.0,31.0379,31.0613,31.0379,31.0613,7000.0
2013-05-06 12:20:00,39.89,39.89,39.86,39.87,12900.0,31.0535,31.0535,31.0302,31.0379,12900.0
2013-05-06 12:25:00,39.87,39.88,39.87,39.88,3100.0,31.0379,31.0457,31.0379,31.0457,3100.0
2013-05-06 12:30:00,39.87,39.87,39.85,39.86,294800.0,31.0379,31.0379,31.0224,31.0302,294800.0
2013-05-06 12:35:00,39.86,39.88,39.85,39.86,20400.0,31.0302,31.0457,31.0224,31.0302,20400.0
2013-05-06 12:40:00,39.86,39.86,39.84,39.85,83100.0,31.0302,31.0302,31.0146,31.0224,83100.0
2013-05-06 12:45:00,39.85,39.87,39.84,39.87,51100.0,31.0224,31.0379,31.0146,31.0379,51100.0
2013-05-06 12:50:00,39.86,39.88,39.86,39.87,62500.0,31.0302,31.0457,31.0302,31.0379,62500.0
2013-05-06 12:55:00,39.86,39.87,39.84,39.84,11600.0,31.0302,31.0379,31.0146,31.0146,11600.0
2013-05-06 13:00:00,39.84,39.86,39.83,39.83,26900.0,31.0146,31.0302,31.0068,31.0068,26900.0
2013-05-06 13:05:00,39.83,39.84,39.82,39.84,68800.0,31.0068,31.0146,30.999,31.0146,68800.0
2013-05-06 13:10:00,39.83,39.84,39.83,39.83,17800.0,31.0068,31.0146,31.0068,31.0068,17800.0
2013-05-06 13:15:00,39.84,39.84,39.83,39.84,175100.0,31.0146,31.0146,31.0068,31.0146,175100.0
2013-05-06 13:20:00,39.84,39.85,39.84,39.85,18000.0,31.0146,31.0224,31.0146,31.0224,18000.0
2013-05-06 13:25:00,39.86,39.86,39.84,39.86,20000.0,31.0302,31.0302,31.0146,31.0302,20000.0
2013-05-06 13:30:00,39.86,39.89,39.86,39.89,8200.0,31.0302,31.0535,31.0302,31.0535,8200.0
2013-05-06 13:35:00,39.89,39.9,39.87,39.88,27600.0,31.0535,31.0613,31.0379,31.0457,27600.0
2013-05-06 13:40:00,39.88,39.89,39.88,39.89,1600.0,31.0457,31.0535,31.0457,31.0535,1600.0
2013-05-06 13:45:00,39.88,39.89,39.87,39.89,50400.0,31.0457,31.0535,31.0379,31.0535,50400.0
2013-05-06 13:50:00,39.88,39.9,39.88,39.9,21500.0,31.0457,31.0613,31.0457,31.0613,21500.0
2013-05-06 13:55:00,39.9,39.91,39.89,39.91,31200.0,31.0613,31.0691,31.0535,31.0691,31200.0
2013-05-06 14:00:00,39.91,39.91,39.9,39.91,29900.0,31.0691,31.0691,31.0613,31.0691,29900.0
2013-05-06 14:05:00,39.91,39.93,39.91,39.92,8300.0,31.0691,31.0847,31.0691,31.0769,8300.0
2013-05-06 14:10:00,39.91,39.95,39.91,39.95,17100.0,31.0691,31.1002,31.0691,31.1002,17100.0
2013-05-06 14:15:00,39.95,39.95,39.93,39.94,146500.0,31.1002,31.1002,31.0847,31.0924,146500.0
2013-05-06 14:20:00,39.93,39.96,39.93,39.94,25700.0,31.0847,31.108,31.0847,31.0924,25700.0
2013-05-06 14:25:00,39.94,39.94,39.93,39.94,9800.0,31.0924,31.0924,31.0847,31.0924,9800.0
2013-05-06 14:30:00,39.94,39.95,39.94,39.95,6900.0,31.0924,31.1002,31.0924,31.1002,6900.0
2013-05-06 14:35:00,39.94,39.95,39.93,39.93,20500.0,31.0924,31.1002,31.0847,31.0847,20500.0
2013-05-06 14:40:00,39.93,39.94,39.93,39.93,12300.0,31.0847,31.0924,31.0847,31.0847,12300.0
2013-05-06 14:45:00,39.93,39.94,39.92,39.93,21400.0,31.0847,31.0924,31.0769,31.0847,21400.0
2013-05-06 14:50:00,39.94,39.96,39.93,39.94,241700.0,31.0924,31.108,31.0847,31.0924,241700.0
2013-05-06 14:55:00,39.94,39.96,39.93,39.95,40800.0,31.0924,31.108,31.0847,31.1002,40800.0
2013-05-06 15:00:00,39.96,39.98,39.95,39.97,28400.0,31.108,31.1236,31.1002,31.1158,28400.0
2013-05-06 15:05:00,39.97,39.97,39.95,39.96,65500.0,31.1158,31.1158,31.1002,31.108,65500.0
2013-05-06 15:10:00,39.95,39.95,39.93,39.94,33900.0,31.1002,31.1002,31.0847,31.0924,33900.0
2013-05-06 15:15:00,39.93,39.94,39.92,39.94,18600.0,31.0847,31.0924,31.0769,31.0924,18600.0
2013-05-06 15:20:00,39.94,39.94,39.91,39.91,22700.0,31.0924,31.0924,31.0691,31.0691,22700.0
2013-05-06 15:25:00,39.91,39.94,39.9,39.94,23400.0,31.0691,31.0924,31.0613,31.0924,23400.0
2013-05-06 15:30:00,39.93,39.96,39.93,39.95,10100.0,31.0847,31.108,31.0847,31.1002,10100.0
2013-05-06 15:35:00,39.95,39.97,39.94,39.96,26200.0,31.1002,31.1158,31.0924,31.108,26200.0
2013-05-06 15:40:00,39.96,39.98,39.96,39.98,42900.0,31.108,31.1236,31.108,31.1236,42900.0
2013-05-06 15:45:00,39.98,39.98,39.95,39.96,114300.0,31.1236,31.1236,31.1002,31.108,114300.0
2013-05-06 15:50:00,39.97,39.98,39.93,39.93,163500.0,31.1158,31.1236,31.0847,31.0847,163500.0
2013-05-06 15:55:00,39.94,39.94,39.91,39.93,400200.0,31.0924,31.0924,31.0691,31.0847,400200.0
2013-05-07 09:30:00,40.04,40.06,40.0,40.05,107900.0,31.1703,31.1859,31.1392,31.1781,107900.0
2013-05-07 09:35:00,40.05,40.18,40.04,40.17,157200.0,31.1781,31.2793,31.1703,31.2715,157200.0
2013-05-07 09:40:00,40.17,40.18,40.12,40.12,97400.0,31.2715,31.2793,31.2326,31.2326,97400.0
2013-05-07 09:45:00,40.13,40.14,40.09,40.09,80000.0,31.2404,31.2481,31.2092,31.2092,80000.0
2013-05-07 09:50:00,40.09,40.13,40.08,40.11,143900.0,31.2092,31.2404,31.2014,31.2248,143900.0
2013-05-07 09:55:00,40.11,40.17,40.11,40.17,88200.0,31.2248,31.2715,31.2248,31.2715,88200.0
2013-05-07 10:00:00,40.17,40.25,40.16,40.18,524400.0,31.2715,31.3338,31.2637,31.2793,524400.0
2013-05-07 10:05:00,40.18,40.18,40.06,40.06,85500.0,31.2793,31.2793,31.1859,31.1859,85500.0
2013-05-07 10:10:00,40.05,40.07,40.0,40.0,107800.0,31.1781,31.1936,31.1392,31.1392,107800.0
2013-05-07 10:15:00,40.0,40.01,39.9,39.92,44000.0,31.1392,31.1469,31.0613,31.0769,44000.0
2013-05-07 10:20:00,39.92,39.99,39.91,39.99,31300.0,31.0769,31.1314,31.0691,31.1314,31300.0
2013-05-07 10:25:00,40.0,40.05,40.0,40.05,183300.0,31.1392,31.1781,31.1392,31.1781,183300.0
2013-05-07 10:30:00,40.05,40.08,40.04,40.07,42500.0,31.1781,31.2014,31.1703,31.1936,42500.0
2013-05-07 10:35:00,40.07,40.11,40.05,40.09,70800.0,31.1936,31.2248,31.1781,31.2092,70800.0
2013-05-07 10:40:00,40.1,40.11,40.09,40.11,19000.0,31.217,31.2248,31.2092,31.2248,19000.0
2013-05-07 10:45:00,40.11,40.17,40.11,40.16,169600.0,31.2248,31.2715,31.2248,31.2637,169600.0
2013-05-07 10:50:00,40.16,40.16,40.1,40.11,34800.0,31.2637,31.2637,31.217,31.2248,34800.0
2013-05-07 10:55:00,40.11,40.12,40.08,40.09,50800.0,31.2248,31.2326,31.2014,31.2092,50800.0
2013-05-07 11:00:00,40.1,40.15,40.1,40.14,45900.0,31.217,31.2559,31.217,31.2481,45900.0
2013-05-07 11:05:00,40.14,40.2,40.14,40.19,49900.0,31.2481,31.2948,31.2481,31.2871,49900.0
2013-05-07 11:10:00,40.19,40.22,40.18,40.2,101500.0,31.2871,31.3104,31.2793,31.2948,101500.0
2013-05-07 11:15:00,40.2,40.2,40.12,40.12,28800.0,31.2948,31.2948,31.2326,31.2326,28800.0
2013-05-07 11:20:00,40.12,40.14,40.11,40.14,20100.0,31.2326,31.2481,31.2248,31.2481,20100.0
2013-05-07 11:25:00,40.13,40.16,40.13,40.14,27600.0,31.2404,31.2637,31.2404,31.2481,27600.0
2013-05-07 11:30:00,40.14,40.14,40.11,40.11,22400.0,31.2481,31.2481,31.2248,31.2248,22400.0
2013-05-07 11:35:00,40.12,40.14,40.12,40.12,24800.0,31.2326,31.2481,31.2326,31.2326,24800.0
2013-05-07 11:40:00,40.12,40.14,40.11,40.13,19500.0,31.2326,31.2481,31.2248,31.2404,19500.0
2013-05-07 11:45:00,40.12,40.13,40.11,40.13,20500.0,31.2326,31.2404,31.2248,31.2404,20500.0
2013-05-07 11:50:00,40.12,40.13,40.09,40.1,67100.0,31.2326,31.2404,31.2092,31.217,67100.0
2013-05-07 11:55:00,40.1,40.12,40.1,40.1,28700.0,31.217,31.2326,31.217,31.217,28700.0
2013-05-07 12:00:00,40.1,40.14,40.1,40.14,65300.0,31.217,31.2481,31.217,31.2481,65300.0
2013-05-07 12:05:00,40.14,40.17,40.14,40.16,30700.0,31.2481,31.2715,31.2481,31.2637,30700.0
2013-05-07 12:10:00,40.17,40.2,40.02,40.19,127300.0,31.2715,31.2948,31.1547,31.2871,127300.0
2013-05-07 12:15:00,40.19,40.2,40.16,40.16,18800.0,31.2871,31.2948,31.2637,31.2637,18800.0
2013-05-07 12:20:00,40.16,40.2,40.16,40.19,26900.0,31.2637,31.2948,31.2637,31.2871,26900.0
2013-05-07 12:25:00,40.2,40.2,40.18,40.18,6300.0,31.2948,31.2948,31.2793,31.2793,6300.0
2013-05-07 12:30:00,40.19,40.19,40.15,40.17,16600.0,31.2871,31.2871,31.2559,31.2715,16600.0
2013-05-07 12:35:00,40.16,40.17,40.12,40.13,21300.0,31.2637,31.2715,31.2326,31.2404,21300.0
2013-05-07 12:40:00,40.13,40.17,40.13,40.17,48200.0,31.2404,31.2715,31.2404,31.2715,48200.0
2013-05-07 12:45:00,40.17,40.17,40.16,40.17,11400.0,31.2715,31.2715,31.2637,31.2715,11400.0
2013-05-07 12:50:00,40.18,40.18,40.16,40.17,18000.0,31.2793,31.2793,31.2637,31.2715,18000.0
2013-05-07 12:55:00,40.17,40.2,40.17,40.19,16200.0,31.2715,31.2948,31.2715,31.2871,16200.0
2013-05-07 13:00:00,40.2,40.2,40.18,40.19,10900.0,31.2948,31.2948,31.2793,31.2871,10900.0
2013-05-07 13:05:00,40.19,40.23,40.18,40.23,33100.0,31.2871,31.3182,31.2793,31.3182,33100.0
2013-05-07 13:10:00,40.23,40.24,40.2,40.23,167200.0,31.3182,31.326,31.2948,31.3182,167200.0
2013-05-07 13:15:00,40.23,40.24,40.21,40.21,22200.0,31.3182,31.326,31.3026,31.3026,22200.0
2013-05-07 13:20:00,40.22,40.23,40.2,40.2,35900.0,31.3104,31.3182,31.2948,31.2948,35900.0
2013-05-07 13:25:00,40.19,40.22,40.19,40.22,21000.0,31.2871,31.3104,31.2871,31.3104,21000.0
2013-05-07 13:30:00,40.22,40.24,40.22,40.23,24300.0,31.3104,31.326,31.3104,31.3182,24300.0
2013-05-07 13:35:00,40.24,40.26,40.23,40.24,45900.0,31.326,31.3416,31.3182,31.326,45900.0
2013-05-07 13:40:00,40.24,40.26,40.24,40.25,32100.0,31.326,31.3416,31.326,31.3338,32100.0
2013-05-07 13:45:00,40.25,40.26,40.25,40.26,7400.0,31.3338,31.3416,31.3338,31.3416,7400.0
2013-05-07 13:50:00,40.26,40.28,40.25,40.26,53300.0,31.3416,31.3571,31.3338,31.3416,53300.0
2013-05-07 13:55:00,40.25,40.26,40.25,40.26,6800.0,31.3338,31.3416,31.3338,31.3416,6800.0
2013-05-07 14:00:00,40.26,40.26,40.23,40.25,193600.0,31.3416,31.3416,31.3182,31.3338,193600.0
2013-05-07 14:05:00,40.25,40.26,40.24,40.25,119800.0,31.3338,31.3416,31.326,31.3338,119800.0
2013-05-07 14:10:00,40.24,40.26,40.24,40.26,30900.0,31.326,31.3416,31.326,31.3416,30900.0
2013-05-07 14:15:00,40.26,40.27,40.25,40.26,93900.0,31.3416,31.3493,31.3338,31.3416,93900.0
2013-05-07 14:20:00,40.26,40.26,40.24,40.25,40000.0,31.3416,31.3416,31.326,31.3338,40000.0
2013-05-07 14:25:00,40.26,40.27,40.25,40.26,41800.0,31.3416,31.3493,31.3338,31.3416,41800.0
2013-05-07 14:30:00,40.26,40.27,40.25,40.26,29100.0,31.3416,31.3493,31.3338,31.3416,29100.0
2013-05-07 14:35:00,40.26,40.27,40.25,40.25,29800.0,31.3416,31.3493,31.3338,31.3338,29800.0
2013-05-07 14:40:00,40.26,40.3,40.26,40.29,20100.0,31.3416,31.3727,31.3416,31.3649,20100.0
2013-05-07 14:45:00,40.29,40.31,40.29,40.31,37600.0,31.3649,31.3805,31.3649,31.3805,37600.0
2013-05-07 14:50:00,40.31,40.32,40.3,40.3,18700.0,31.3805,31.3883,31.3727,31.3727,18700.0
2013-05-07 14:55:00,40.3,40.34,40.3,40.34,30100.0,31.3727,31.4038,31.3727,31.4038,30100.0
2013-05-07 15:00:00,40.33,40.34,40.32,40.32,19100.0,31.396,31.4038,31.3883,31.3883,19100.0
2013-05-07 15:05:00,40.33,40.34,40.32,40.32,23300.0,31.396,31.4038,31.3883,31.3883,23300.0
2013-05-07 15:10:00,40.31,40.33,40.31,40.32,55000.0,31.3805,31.396,31.3805,31.3883,55000.0
2013-05-07 15:15:00,40.32,40.35,40.32,40.34,42000.0,31.3883,31.4116,31.3883,31.4038,42000.0
2013-05-07 15:20:00,40.34,40.36,40.34,40.35,48100.0,31.4038,31.4194,31.4038,31.4116,48100.0
2013-05-07 15:25:00,40.36,40.37,40.35,40.37,160000.0,31.4194,31.4272,31.4116,31.4272,160000.0
2013-05-07 15:30:00,40.37,40.37,40.32,40.33,74600.0,31.4272,31.4272,31.3883,31.396,74600.0
2013-05-07 15:35:00,40.33,40.33,40.31,40.33,60200.0,31.396,31.396,31.3805,31.396,60200.0
2013-05-07 15:40:00,40.33,40.33,40.31,40.31,49200.0,31.396,31.396,31.3805,31.3805,49200.0
2013-05-07 15:45:00,40.3,40.33,40.3,40.31,128200.0,31.3727,31.396,31.3727,31.3805,128200.0
2013-05-07 15:50:00,40.31,40.32,40.29,40.29,451100.0,31.3805,31.3883,31.3649,31.3649,451100.0
2013-05-07 15:55:00,40.3,40.31,40.27,40.31,520300.0,31.3727,31.3805,31.3493,31.3805,520300.0
2013-05-08 09:30:00,40.27,40.36,40.23,40.24,48000.0,31.3493,31.4194,31.3182,31.326,48000.0
2013-05-08 09:35:00,40.24,40.27,40.21,40.27,54200.0,31.326,31.3493,31.3026,31.3493,54200.0
2013-05-08 09:40:00,40.26,40.3,40.25,40.28,136700.0,31.3416,31.3727,31.3338,31.3571,136700.0
2013-05-08 09:45:00,40.29,40.34,40.29,40.29,118000.0,31.3649,31.4038,31.3649,31.3649,118000.0
2013-05-08 09:50:00,40.29,40.36,40.27,40.36,50800.0,31.3649,31.4194,31.3493,31.4194,50800.0
2013-05-08 09:55:00,40.37,40.39,40.33,40.39,121400.0,31.4272,31.4428,31.396,31.4428,121400.0
2013-05-08 10:00:00,40.4,40.43,40.38,40.43,147200.0,31.4505,31.4739,31.435,31.4739,147200.0
2013-05-08 10:05:00,40.44,40.45,40.38,40.4,114000.0,31.4817,31.4895,31.435,31.4505,114000.0
2013-05-08 10:10:00,40.41,40.45,40.4,40.42,128500.0,31.4583,31.4895,31.4505,31.4661,128500.0
2013-05-08 10:15:00,40.42,40.45,40.41,40.42,57100.0,31.4661,31.4895,31.4583,31.4661,57100.0
2013-05-08 10:20:00,40.42,40.46,40.4,40.46,61800.0,31.4661,31.4973,31.4505,31.4973,61800.0
2013-05-08 10:25:00,40.46,40.51,40.45,40.51,26600.0,31.4973,31.5362,31.4895,31.5362,26600.0
2013-05-08 10:30:00,40.51,40.52,40.49,40.52,78200.0,31.5362,31.544,31.5206,31.544,78200.0
2013-05-08 10:35:00,40.53,40.55,40.5,40.5,38600.0,31.5517,31.5673,31.5284,31.5284,38600.0
2013-05-08 10:40:00,40.51,40.53,40.5,40.52,29800.0,31.5362,31.5517,31.5284,31.544,29800.0
2013-05-08 10:45:00,40.53,40.56,40.51,40.56,48200.0,31.5517,31.5751,31.5362,31.5751,48200.0
2013-05-08 10:50:00,40.55,40.6,40.54,40.56,36700.0,31.5673,31.6062,31.5595,31.5751,36700.0
2013-05-08 10:55:00,40.56,40.56,40.53,40.53,30800.0,31.5751,31.5751,31.5517,31.5517,30800.0
2013-05-08 11:00:00,40.53,40.6,40.53,40.59,43700.0,31.5517,31.6062,31.5517,31.5985,43700.0
2013-05-08 11:05:00,40.59,40.6,40.55,40.6,36200.0,31.5985,31.6062,31.5673,31.6062,36200.0
2013-05-08 11:10:00,40.6,40.64,40.6,40.63,103000.0,31.6062,31.6374,31.6062,31.6296,103000.0
2013-05-08 11:15:00,40.63,40.66,40.63,40.65,29300.0,31.6296,31.6529,31.6296,31.6452,29300.0
2013-05-08 11:20:00,40.65,40.65,40.63,40.63,43000.0,31.6452,31.6452,31.6296,31.6296,43000.0
2013-05-08 11:25:00,40.63,40.64,40.62,40.63,21300.0,31.6296,31.6374,31.6218,31.6296,21300.0
2013-05-08 11:30:00,40.63,40.63,40.61,40.63,55800.0,31.6296,31.6296,31.614,31.6296,55800.0
2013-05-08 11:35:00,40.63,40.64,40.63,40.64,25200.0,31.6296,31.6374,31.6296,31.6374,25200.0
2013-05-08 11:40:00,40.65,40.65,40.63,40.63,88800.0,31.6452,31.6452,31.6296,31.6296,88800.0
2013-05-08 11:45:00,40.63,40.64,40.63,40.63,18300.0,31.6296,31.6374,31.6296,31.6296,18300.0
2013-05-08 11:50:00,40.63,40.66,40.62,40.63,183100.0,31.6296,31.6529,31.6218,31.6296,183100.0
2013-05-08 11:55:00,40.63,40.67,40.62,40.67,51300.0,31.6296,31.6607,31.6218,31.6607,51300.0
2013-05-08 12:00:00,40.66,40.67,40.62,40.62,15400.0,31.6529,31.6607,31.6218,31.6218,15400.0
2013-05-08 12:05:00,40.62,40.63,40.62,40.63,2900.0,31.6218,31.6296,31.6218,31.6296,2900.0
2013-05-08 12:10:00,40.63,40.63,40.61,40.62,132600.0,31.6296,31.6296,31.614,31.6218,132600.0
2013-05-08 12:15:00,40.62,40.62,40.59,40.59,59700.0,31.6218,31.6218,31.5985,31.5985,59700.0
2013-05-08 12:20:00,40.58,40.62,40.58,40.62,45700.0,31.5907,31.6218,31.5907,31.6218,45700.0
2013-05-08 12:25:00,40.62,40.62,40.58,40.58,17500.0,31.6218,31.6218,31.5907,31.5907,17500.0
2013-05-08 12:30:00,40.57,40.57,40.52,40.52,16900.0,31.5829,31.5829,31.544,31.544,16900.0
2013-05-08 12:35:00,40.53,40.55,40.52,40.53,48300.0,31.5517,31.5673,31.544,31.5517,48300.0
2013-05-08 12:40:00,40.54,40.57,40.53,40.56,57000.0,31.5595,31.5829,31.5517,31.5751,57000.0
2013-05-08 12:45:00,40.57,40.57,40.54,40.55,28300.0,31.5829,31.5829,31.5595,31.5673,28300.0
2013-05-08 12:50:00,40.55,40.55,40.52,40.54,37500.0,31.5673,31.5673,31.544,31.5595,37500.0
2013-05-08 12:55:00,40.54,40.55,40.52,40.55,18600.0,31.5595,31.5673,31.544,31.5673,18600.0
2013-05-08 13:00:00,40.55,40.56,40.54,40.55,12500.0,31.5673,31.5751,31.5595,31.5673,12500.0
2013-05-08 13:05:00,40.55,40.59,40.55,40.57,25500.0,31.5673,31.5985,31.5673,31.5829,25500.0
2013-05-08 13:10:00,40.57,40.59,40.57,40.57,16900.0,31.5829,31.5985,31.5829,31.5829,16900.0
2013-05-08 13:15:00,40.57,40.59,40.56,40.59,22300.0,31.5829,31.5985,31.5751,31.5985,22300.0
2013-05-08 13:20:00,40.58,40.59,40.57,40.58,99200.0,31.5907,31.5985,31.5829,31.5907,99200.0
2013-05-08 13:25:00,40.58,40.58,40.56,40.57,42500.0,31.5907,31.5907,31.5751,31.5829,42500.0
2013-05-08 13:30:00,40.56,40.57,40.55,40.56,27300.0,31.5751,31.5829,31.5673,31.5751,27300.0
2013-05-08 13:35:00,40.55,40.55,40.52,40.52,25000.0,31.5673,31.5673,31.544,31.544,25000.0
2013-05-08 13:40:00,40.51,40.53,40.49,40.51,46900.0,31.5362,31.5517,31.5206,31.5362,46900.0
2013-05-08 13:45:00,40.51,40.52,40.5,40.51,55100.0,31.5362,31.544,31.5284,31.5362,55100.0
2013-05-08 13:50:00,40.5,40.54,40.5,40.54,28400.0,31.5284,31.5595,31.5284,31.5595,28400.0
2013-05-08 13:55:00,40.53,40.54,40.52,40.53,32000.0,31.5517,31.5595,31.544,31.5517,32000.0
2013-05-08 14:00:00,40.53,40.54,40.53,40.54,15700.0,31.5517,31.5595,31.5517,31.5595,15700.0
2013-05-08 14:05:00,40.54,40.55,40.53,40.53,22500.0,31.5595,31.5673,31.5517,31.5517,22500.0
2013-05-08 14:10:00,40.53,40.56,40.52,40.56,24300.0,31.5517,31.5751,31.544,31.5751,24300.0
2013-05-08 14:15:00,40.55,40.56,40.54,40.55,17100.0,31.5673,31.5751,31.5595,31.5673,17100.0
2013-05-08 14:20:00,40.56,40.59,40.55,40.58,62700.0,31.5751,31.5985,31.5673,31.5907,62700.0
2013-05-08 14:25:00,40.57,40.58,40.54,40.54,32600.0,31.5829,31.5907,31.5595,31.5595,32600.0
2013-05-08 14:30:00,40.55,40.55,40.48,40.49,47100.0,31.5673,31.5673,31.5128,31.5206,47100.0
2013-05-08 14:35:00,40.48,40.48,40.45,40.47,91100.0,31.5128,31.5128,31.4895,31.505,91100.0
2013-05-08 14:40:00,40.47,40.47,40.43,40.44,25100.0,31.505,31.505,31.4739,31.4817,25100.0
2013-05-08 14:45:00,40.43,40.45,40.38,40.44,36000.0,31.4739,31.4895,31.435,31.4817,36000.0
2013-05-08 14:50:00,40.44,40.45,40.41,40.45,144500.0,31.4817,31.4895,31.4583,31.4895,144500.0
2013-05-08 14:55:00,40.44,40.47,40.44,40.47,109500.0,31.4817,31.505,31.4817,31.505,109500.0
2013-05-08 15:00:00,40.48,40.48,40.46,40.48,19300.0,31.5128,31.5128,31.4973,31.5128,19300.0
2013-05-08 15:05:00,40.48,40.52,40.46,40.51,50300.0,31.5128,31.544,31.4973,31.5362,50300.0
2013-05-08 15:10:00,40.52,40.54,40.52,40.53,54600.0,31.544,31.5595,31.544,31.5517,54600.0
2013-05-08 15:15:00,40.53,40.57,40.52,40.56,47600.0,31.5517,31.5829,31.544,31.5751,47600.0
2013-05-08 15:20:00,40.57,40.59,40.55,40.59,93400.0,31.5829,31.5985,31.5673,31.5985,93400.0
2013-05-08 15:25:00,40.59,40.63,40.58,40.61,47000.0,31.5985,31.6296,31.5907,31.614,47000.0
2013-05-08 15:30:00,40.61,40.64,40.6,40.62,38200.0,31.614,31.6374,31.6062,31.6218,38200.0
2013-05-08 15:35:00,40.62,40.63,40.6,40.61,48500.0,31.6218,31.6296,31.6062,31.614,48500.0
2013-05-08 15:40:00,40.61,40.64,40.61,40.63,104300.0,31.614,31.6374,31.614,31.6296,104300.0
2013-05-08 15:45:00,40.63,40.65,40.62,40.65,171000.0,31.6296,31.6452,31.6218,31.6452,171000.0
2013-05-08 15:50:00,40.65,40.65,40.61,40.64,262400.0,31.6452,31.6452,31.614,31.6374,262400.0
2013-05-08 15:55:00,40.63,40.67,40.63,40.67,438600.0,31.6296,31.6607,31.6296,31.6607,438600.0
2013-05-09 09:30:00,40.69,40.7,40.6,40.69,26400.0,31.6763,31.6841,31.6062,31.6763,26400.0
2013-05-09 09:35:00,40.7,40.71,40.64,40.69,37300.0,31.6841,31.6919,31.6374,31.6763,37300.0
2013-05-09 09:40:00,40.68,40.7,40.63,40.65,33600.0,31.6685,31.6841,31.6296,31.6452,33600.0
2013-05-09 09:45:00,40.65,40.67,40.63,40.64,38700.0,31.6452,31.6607,31.6296,31.6374,38700.0
2013-05-09 09:50:00,40.64,40.72,40.63,40.72,177100.0,31.6374,31.6997,31.6296,31.6997,177100.0
2013-05-09 09:55:00,40.73,40.75,40.71,40.74,102000.0,31.7074,31.723,31.6919,31.7152,102000.0
2013-05-09 10:00:00,40.73,40.75,40.71,40.73,124300.0,31.7074,31.723,31.6919,31.7074,124300.0
2013-05-09 10:05:00,40.74,40.74,40.61,40.61,146100.0,31.7152,31.7152,31.614,31.614,146100.0
2013-05-09 10:10:00,40.61,40.65,40.6,40.64,60700.0,31.614,31.6452,31.6062,31.6374,60700.0
2013-05-09 10:15:00,40.63,40.64,40.59,40.59,18200.0,31.6296,31.6374,31.5985,31.5985,18200.0
2013-05-09 10:20:00,40.6,40.6,40.54,40.54,64400.0,31.6062,31.6062,31.5595,31.5595,64400.0
2013-05-09 10:25:00,40.55,40.56,40.53,40.55,220500.0,31.5673,31.5751,31.5517,31.5673,220500.0
2013-05-09 10:30:00,40.55,40.58,40.54,40.57,58500.0,31.5673,31.5907,31.5595,31.5829,58500.0
2013-05-09 10:35:00,40.57,40.6,40.57,40.59,49400.0,31.5829,31.6062,31.5829,31.5985,49400.0
2013-05-09 10:40:00,40.59,40.59,40.57,40.58,27100.0,31.5985,31.5985,31.5829,31.5907,27100.0
2013-05-09 10:45:00,40.58,40.58,40.56,40.56,28000.0,31.5907,31.5907,31.5751,31.5751,28000.0
2013-05-09 10:50:00,40.57,40.59,40.54,40.55,58000.0,31.5829,31.5985,31.5595,31.5673,58000.0
2013-05-09 10:55:00,40.55,40.58,40.55,40.57,47000.0,31.5673,31.5907,31.5673,31.5829,47000.0
2013-05-09 11:00:00,40.57,40.61,40.57,40.6,17800.0,31.5829,31.614,31.5829,31.6062,17800.0
2013-05-09 11:05:00,40.6,40.62,40.59,40.62,11300.0,31.6062,31.6218,31.5985,31.6218,11300.0
2013-05-09 11:10:00,40.62,40.64,40.62,40.64,13500.0,31.6218,31.6374,31.6218,31.6374,13500.0
2013-05-09 11:15:00,40.64,40.66,40.64,40.65,19000.0,31.6374,31.6529,31.6374,31.6452,19000.0
2013-05-09 11:20:00,40.66,40.72,40.66,40.72,64500.0,31.6529,31.6997,31.6529,31.6997,64500.0
2013-05-09 11:25:00,40.72,40.75,40.71,40.75,64600.0,31.6997,31.723,31.6919,31.723,64600.0
2013-05-09 11:30:00,40.75,40.76,40.71,40.71,101900.0,31.723,31.7308,31.6919,31.6919,101900.0
2013-05-09 11:35:00,40.72,40.73,40.72,40.73,40500.0,31.6997,31.7074,31.6997,31.7074,40500.0
2013-05-09 11:40:00,40.73,40.76,40.72,40.75,51200.0,31.7074,31.7308,31.6997,31.723,51200.0
2013-05-09 11:45:00,40.75,40.77,40.73,40.74,17300.0,31.723,31.7386,31.7074,31.7152,17300.0
2013-05-09 11:50:00,40.73,40.73,40.72,40.72,4400.0,31.7074,31.7074,31.6997,31.6997,4400.0
2013-05-09 11:55:00,40.72,40.73,40.72,40.73,10800.0,31.6997,31.7074,31.6997,31.7074,10800.0
2013-05-09 12:00:00,40.73,40.75,40.72,40.74,12900.0,31.7074,31.723,31.6997,31.7152,12900.0
2013-05-09 12:05:00,40.74,40.74,40.7,40.72,16100.0,31.7152,31.7152,31.6841,31.6997,16100.0
2013-05-09 12:10:00,40.72,40.73,40.71,40.73,37400.0,31.6997,31.7074,31.6919,31.7074,37400.0
2013-05-09 12:15:00,40.73,40.73,40.72,40.73,20600.0,31.7074,31.7074,31.6997,31.7074,20600.0
2013-05-09 12:20:00,40.73,40.73,40.68,40.7,30300.0,31.7074,31.7074,31.6685,31.6841,30300.0
2013-05-09 12:25:00,40.7,40.7,40.68,40.7,47800.0,31.6841,31.6841,31.6685,31.6841,47800.0
2013-05-09 12:30:00,40.7,40.72,40.7,40.72,7700.0,31.6841,31.6997,31.6841,31.6997,7700.0
2013-05-09 12:35:00,40.72,40.73,40.7,40.72,40000.0,31.6997,31.7074,31.6841,31.6997,40000.0
2013-05-09 12:40:00,40.73,40.73,40.69,40.7,36500.0,31.7074,31.7074,31.6763,31.6841,36500.0
2013-05-09 12:45:00,40.7,40.7,40.69,40.69,7900.0,31.6841,31.6841,31.6763,31.6763,7900.0
2013-05-09 12:50:00,40.69,40.7,40.68,40.69,26100.0,31.6763,31.6841,31.6685,31.6763,26100.0
2013-05-09 12:55:00,40.69,40.75,40.69,40.74,36600.0,31.6763,31.723,31.6763,31.7152,36600.0
2013-05-09 13:00:00,40.74,40.75,40.73,40.75,17400.0,31.7152,31.723,31.7074,31.723,17400.0
2013-05-09 13:05:00,40.76,40.78,40.74,40.77,180700.0,31.7308,31.7464,31.7152,31.7386,180700.0
2013-05-09 13:10:00,40.77,40.77,40.75,40.76,59600.0,31.7386,31.7386,31.723,31.7308,59600.0
2013-05-09 13:15:00,40.76,40.77,40.75,40.76,28800.0,31.7308,31.7386,31.723,31.7308,28800.0
2013-05-09 13:20:00,40.76,40.77,40.73,40.74,196400.0,31.7308,31.7386,31.7074,31.7152,196400.0
2013-05-09 13:25:00,40.74,40.76,40.74,40.76,87600.0,31.7152,31.7308,31.7152,31.7308,87600.0
2013-05-09 13:30:00,40.75,40.8,40.75,40.8,188000.0,31.723,31.7619,31.723,31.7619,188000.0
2013-05-09 13:35:00,40.8,40.8,40.79,40.79,25800.0,31.7619,31.7619,31.7541,31.7541,25800.0
2013-05-09 13:40:00,40.79,40.8,40.77,40.79,86300.0,31.7541,31.7619,31.7386,31.7541,86300.0
2013-05-09 13:45:00,40.8,40.81,40.79,40.81,94500.0,31.7619,31.7697,31.7541,31.7697,94500.0
2013-05-09 13:50:00,40.8,40.8,40.77,40.77,70300.0,31.7619,31.7619,31.7386,31.7386,70300.0
2013-05-09 13:55:00,40.77,40.79,40.76,40.77,102200.0,31.7386,31.7541,31.7308,31.7386,102200.0
2013-05-09 14:00:00,40.77,40.79,40.76,40.76,53500.0,31.7386,31.7541,31.7308,31.7308,53500.0
2013-05-09 14:05:00,40.77,40.78,40.75,40.75,25600.0,31.7386,31.7464,31.723,31.723,25600.0
2013-05-09 14:10:00,40.75,40.77,40.73,40.77,92900.0,31.723,31.7386,31.7074,31.7386,92900.0
2013-05-09 14:15:00,40.77,40.79,40.77,40.79,12100.0,31.7386,31.7541,31.7386,31.7541,12100.0
2013-05-09 14:20:00,40.79,40.79,40.77,40.77,46100.0,31.7541,31.7541,31.7386,31.7386,46100.0
2013-05-09 14:25:00,40.77,40.8,40.76,40.78,43000.0,31.7386,31.7619,31.7308,31.7464,43000.0
2013-05-09 14:30:00,40.78,40.79,40.77,40.79,38500.0,31.7464,31.7541,31.7386,31.7541,38500.0
2013-05-09 14:35:00,40.78,40.78,40.7,40.71,52500.0,31.7464,31.7464,31.6841,31.6919,52500.0
2013-05-09 14:40:00,40.71,40.73,40.69,40.72,35500.0,31.6919,31.7074,31.6763,31.6997,35500.0
2013-05-09 14:45:00,40.71,40.71,40.66,40.66,27900.0,31.6919,31.6919,31.6529,31.6529,27900.0
2013-05-09 14:50:00,40.66,40.68,40.63,40.64,188000.0,31.6529,31.6685,31.6296,31.6374,188000.0
2013-05-09 14:55:00,40.64,40.64,40.55,40.55,154200.0,31.6374,31.6374,31.5673,31.5673,154200.0
2013-05-09 15:00:00,40.54,40.59,40.49,40.55,327100.0,31.5595,31.5985,31.5206,31.5673,327100.0
2013-05-09 15:05:00,40.55,40.64,40.54,40.62,116100.0,31.5673,31.6374,31.5595,31.6218,116100.0
2013-05-09 15:10:00,40.62,40.64,40.6,40.6,74700.0,31.6218,31.6374,31.6062,31.6062,74700.0
2013-05-09 15:15:00,40.59,40.61,40.55,40.61,187600.0,31.5985,31.614,31.5673,31.614,187600.0
2013-05-09 15:20:00,40.61,40.66,40.6,40.66,39000.0,31.614,31.6529,31.6062,31.6529,39000.0
2013-05-09 15:25:00,40.66,40.67,40.64,40.66,53600.0,31.6529,31.6607,31.6374,31.6529,53600.0
2013-05-09 15:30:00,40.67,40.7,40.65,40.65,64300.0,31.6607,31.6841,31.6452,31.6452,64300.0
2013-05-09 15:35:00,40.66,40.68,40.65,40.65,64500.0,31.6529,31.6685,31.6452,31.6452,64500.0
2013-05-09 15:40:00,40.65,40.66,40.6,40.6,31900.0,31.6452,31.6529,31.6062,31.6062,31900.0
2013-05-09 15:45:00,40.6,40.62,40.56,40.62,342600.0,31.6062,31.6218,31.5751,31.6218,342600.0
2013-05-09 15:50:00,40.61,40.61,40.52,40.53,144900.0,31.614,31.614,31.544,31.5517,144900.0
2013-05-09 15:55:00,40.53,40.61,40.52,40.61,432600.0,31.5517,31.614,31.544,31.614,432600.0
2013-05-10 09:30:00,40.58,40.59,40.51,40.54,48700.0,31.5907,31.5985,31.5362,31.5595,48700.0
2013-05-10 09:35:00,40.55,40.59,40.54,40.59,62700.0,31.5673,31.5985,31.5595,31.5985,62700.0
2013-05-10 09:40:00,40.6,40.62,40.49,40.51,158200.0,31.6062,31.6218,31.5206,31.5362,158200.0
2013-05-10 09:45:00,40.51,40.56,40.48,40.54,81100.0,31.5362,31.5751,31.5128,31.5595,81100.0
2013-05-10 09:50:00,40.54,40.54,40.49,40.49,48600.0,31.5595,31.5595,31.5206,31.5206,48600.0
2013-05-10 09:55:00,40.49,40.63,40.49,40.61,128200.0,31.5206,31.6296,31.5206,31.614,128200.0
2013-05-10 10:00:00,40.61,40.66,40.6,40.6,118600.0,31.614,31.6529,31.6062,31.6062,118600.0
2013-05-10 10:05:00,40.6,40.62,40.54,40.56,91700.0,31.6062,31.6218,31.5595,31.5751,91700.0
2013-05-10 10:10:00,40.56,40.58,40.54,40.56,97200.0,31.5751,31.5907,31.5595,31.5751,97200.0
2013-05-10 10:15:00,40.56,40.59,40.54,40.58,67400.0,31.5751,31.5985,31.5595,31.5907,67400.0
2013-05-10 10:20:00,40.58,40.59,40.5,40.52,46500.0,31.5907,31.5985,31.5284,31.544,46500.0
2013-05-10 10:25:00,40.51,40.52,40.49,40.49,26200.0,31.5362,31.544,31.5206,31.5206,26200.0
2013-05-10 10:30:00,40.49,40.5,40.38,40.4,99200.0,31.5206,31.5284,31.435,31.4505,99200.0
2013-05-10 10:35:00,40.4,40.41,40.3,40.34,216800.0,31.4505,31.4583,31.3727,31.4038,216800.0
2013-05-10 10:40:00,40.34,40.37,40.31,40.36,74200.0,31.4038,31.4272,31.3805,31.4194,74200.0
2013-05-10 10:45:00,40.36,40.38,40.33,40.37,47900.0,31.4194,31.435,31.396,31.4272,47900.0
2013-05-10 10:50:00,40.37,40.39,40.33,40.37,62100.0,31.4272,31.4428,31.396,31.4272,62100.0
2013-05-10 10:55:00,40.36,40.4,40.34,40.39,72400.0,31.4194,31.4505,31.4038,31.4428,72400.0
2013-05-10 11:00:00,40.38,40.41,40.38,40.41,69500.0,31.435,31.4583,31.435,31.4583,69500.0
2013-05-10 11:05:00,40.41,40.47,40.4,40.45,53800.0,31.4583,31.505,31.4505,31.4895,53800.0
2013-05-10 11:10:00,40.45,40.45,40.42,40.43,123500.0,31.4895,31.4895,31.4661,31.4739,123500.0
2013-05-10 11:15:00,40.43,40.44,40.38,40.4,216400.0,31.4739,31.4817,31.435,31.4505,216400.0
2013-05-10 11:20:00,40.4,40.4,40.35,40.36,71700.0,31.4505,31.4505,31.4116,31.4194,71700.0
2013-05-10 11:25:00,40.36,40.43,40.36,40.42,47500.0,31.4194,31.4739,31.4194,31.4661,47500.0
2013-05-10 11:30:00,40.42,40.46,40.41,40.44,32800.0,31.4661,31.4973,31.4583,31.4817,32800.0
2013-05-10 11:35:00,40.44,40.45,40.42,40.43,25400.0,31.4817,31.4895,31.4661,31.4739,25400.0
2013-05-10 11:40:00,40.42,40.43,40.4,40.42,38700.0,31.4661,31.4739,31.4505,31.4661,38700.0
2013-05-10 11:45:00,40.43,40.43,40.37,40.37,18200.0,31.4739,31.4739,31.4272,31.4272,18200.0
2013-05-10 11:50:00,40.37,40.37,40.32,40.33,77700.0,31.4272,31.4272,31.3883,31.396,77700.0
2013-05-10 11:55:00,40.33,40.37,40.31,40.32,37000.0,31.396,31.4272,31.3805,31.3883,37000.0
2013-05-10 12:00:00,40.31,40.34,40.3,40.32,36900.0,31.3805,31.4038,31.3727,31.3883,36900.0
2013-05-10 12:05:00,40.31,40.31,40.27,40.27,33500.0,31.3805,31.3805,31.3493,31.3493,33500.0
2013-05-10 12:10:00,40.28,40.32,40.28,40.32,50000.0,31.3571,31.3883,31.3571,31.3883,50000.0
2013-05-10 12:15:00,40.32,40.33,40.29,40.3,53300.0,31.3883,31.396,31.3649,31.3727,53300.0
2013-05-10 12:20:00,40.3,40.33,40.3,40.32,32200.0,31.3727,31.396,31.3727,31.3883,32200.0
2013-05-10 12:25:00,40.32,40.34,40.32,40.32,23000.0,31.3883,31.4038,31.3883,31.3883,23000.0
2013-05-10 12:30:00,40.33,40.37,40.33,40.37,24900.0,31.396,31.4272,31.396,31.4272,24900.0
2013-05-10 12:35:00,40.37,40.39,40.36,40.36,18000.0,31.4272,31.4428,31.4194,31.4194,18000.0
2013-05-10 12:40:00,40.37,40.38,40.36,40.38,20300.0,31.4272,31.435,31.4194,31.435,20300.0
2013-05-10 12:45:00,40.38,40.41,40.35,40.36,30300.0,31.435,31.4583,31.4116,31.4194,30300.0
2013-05-10 12:50:00,40.36,40.38,40.34,40.36,23100.0,31.4194,31.435,31.4038,31.4194,23100.0
2013-05-10 12:55:00,40.36,40.38,40.34,40.36,13700.0,31.4194,31.435,31.4038,31.4194,13700.0
2013-05-10 13:00:00,40.36,40.38,40.36,40.37,17000.0,31.4194,31.435,31.4194,31.4272,17000.0
2013-05-10 13:05:00,40.37,40.43,40.37,40.41,115600.0,31.4272,31.4739,31.4272,31.4583,115600.0
2013-05-10 13:10:00,40.41,40.41,40.39,40.39,15000.0,31.4583,31.4583,31.4428,31.4428,15000.0
2013-05-10 13:15:00,40.39,40.42,40.39,40.41,27000.0,31.4428,31.4661,31.4428,31.4583,27000.0
2013-05-10 13:20:00,40.41,40.43,40.41,40.43,29500.0,31.4583,31.4739,31.4583,31.4739,29500.0
2013-05-10 13:25:00,40.44,40.47,40.43,40.45,116300.0,31.4817,31.505,31.4739,31.4895,116300.0
2013-05-10 13:30:00,40.45,40.46,40.43,40.45,31400.0,31.4895,31.4973,31.4739,31.4895,31400.0
2013-05-10 13:35:00,40.44,40.45,40.43,40.44,28800.0,31.4817,31.4895,31.4739,31.4817,28800.0
2013-05-10 13:40:00,40.44,40.45,40.43,40.43,24000.0,31.4817,31.4895,31.4739,31.4739,24000.0
2013-05-10 13:45:00,40.44,40.44,40.41,40.44,29800.0,31.4817,31.4817,31.4583,31.4817,29800.0
2013-05-10 13:50:00,40.43,40.45,40.42,40.43,31000.0,31.4739,31.4895,31.4661,31.4739,31000.0
2013-05-10 13:55:00,40.43,40.44,40.4,40.4,37000.0,31.4739,31.4817,31.4505,31.4505,37000.0
2013-05-10 14:00:00,40.4,40.42,40.4,40.42,10800.0,31.4505,31.4661,31.4505,31.4661,10800.0
2013-05-10 14:05:00,40.42,40.49,40.42,40.49,29700.0,31.4661,31.5206,31.4661,31.5206,29700.0
2013-05-10 14:10:00,40.48,40.5,40.47,40.47,32600.0,31.5128,31.5284,31.505,31.505,32600.0
2013-05-10 14:15:00,40.47,40.47,40.44,40.44,10900.0,31.505,31.505,31.4817,31.4817,10900.0
2013-05-10 14:20:00,40.45,40.45,40.42,40.42,10500.0,31.4895,31.4895,31.4661,31.4661,10500.0
2013-05-10 14:25:00,40.42,40.47,40.42,40.47,25000.0,31.4661,31.505,31.4661,31.505,25000.0
2013-05-10 14:30:00,40.47,40.47,40.45,40.46,13600.0,31.505,31.505,31.4895,31.4973,13600.0
2013-05-10 14:35:00,40.45,40.45,40.4,40.4,21300.0,31.4895,31.4895,31.4505,31.4505,21300.0
2013-05-10 14:40:00,40.4,40.41,40.38,40.41,22800.0,31.4505,31.4583,31.435,31.4583,22800.0
2013-05-10 14:45:00,40.42,40.45,40.41,40.45,35600.0,31.4661,31.4895,31.4583,31.4895,35600.0
2013-05-10 14:50:00,40.45,40.49,40.45,40.49,39300.0,31.4895,31.5206,31.4895,31.5206,39300.0
2013-05-10 14:55:00,40.49,40.49,40.44,40.45,31300.0,31.5206,31.5206,31.4817,31.4895,31300.0
2013-05-10 15:00:00,40.45,40.48,40.45,40.47,34000.0,31.4895,31.5128,31.4895,31.505,34000.0
2013-05-10 15:05:00,40.47,40.48,40.45,40.48,39400.0,31.505,31.5128,31.4895,31.5128,39400.0
2013-05-10 15:10:00,40.48,40.5,40.46,40.47,49600.0,31.5128,31.5284,31.4973,31.505,49600.0
2013-05-10 15:15:00,40.47,40.48,40.46,40.46,27000.0,31.505,31.5128,31.4973,31.4973,27000.0
2013-05-10 15:20:00,40.46,40.5,40.46,40.5,41700.0,31.4973,31.5284,31.4973,31.5284,41700.0
2013-05-10 15:25:00,40.5,40.5,40.46,40.48,45200.0,31.5284,31.5284,31.4973,31.5128,45200.0
2013-05-10 15:30:00,40.48,40.51,40.48,40.5,55900.0,31.5128,31.5362,31.5128,31.5284,55900.0
2013-05-10 15:35:00,40.51,40.51,40.49,40.49,77500.0,31.5362,31.5362,31.5206,31.5206,77500.0
2013-05-10 15:40:00,40.5,40.53,40.48,40.51,121400.0,31.5284,31.5517,31.5128,31.5362,121400.0
2013-05-10 15:45:00,40.51,40.58,40.51,40.57,128800.0,31.5362,31.5907,31.5362,31.5829,128800.0
2013-05-10 15:50:00,40.57,40.57,40.54,40.55,279100.0,31.5829,31.5829,31.5595,31.5673,279100.0
2013-05-10 15:55:00,40.55,40.59,40.55,40.58,364800.0,31.5673,31.5985,31.5673,31.5907,364800.0
2013-05-13 09:30:00,40.53,40.56,40.4,40.44,58400.0,31.5517,31.5751,31.4505,31.4817,58400.0
2013-05-13 09:35:00,40.43,40.43,40.38,40.38,55300.0,31.4739,31.4739,31.435,31.435,55300.0
2013-05-13 09:40:00,40.38,40.4,40.31,40.31,67000.0,31.435,31.4505,31.3805,31.3805,67000.0
2013-05-13 09:45:00,40.3,40.33,40.3,40.33,34100.0,31.3727,31.396,31.3727,31.396,34100.0
2013-05-13 09:50:00,40.32,40.32,40.2,40.2,133300.0,31.3883,31.3883,31.2948,31.2948,133300.0
2013-05-13 09:55:00,40.21,40.24,40.17,40.21,47400.0,31.3026,31.326,31.2715,31.3026,47400.0
2013-05-13 10:00:00,40.21,40.24,40.19,40.19,71400.0,31.3026,31.326,31.2871,31.2871,71400.0
2013-05-13 10:05:00,40.19,40.36,40.19,40.36,73700.0,31.2871,31.4194,31.2871,31.4194,73700.0
2013-05-13 10:10:00,40.35,40.45,40.35,40.44,95400.0,31.4116,31.4895,31.4116,31.4817,95400.0
2013-05-13 10:15:00,40.45,40.46,40.36,40.43,119000.0,31.4895,31.4973,31.4194,31.4739,119000.0
2013-05-13 10:20:00,40.42,40.42,40.33,40.33,41600.0,31.4661,31.4661,31.396,31.396,41600.0
2013-05-13 10:25:00,40.32,40.4,40.32,40.38,103300.0,31.3883,31.4505,31.3883,31.435,103300.0
2013-05-13 10:30:00,40.37,40.4,40.35,40.4,93100.0,31.4272,31.4505,31.4116,31.4505,93100.0
2013-05-13 10:35:00,40.4,40.42,40.38,40.39,47200.0,31.4505,31.4661,31.435,31.4428,47200.0
2013-05-13 10:40:00,40.4,40.4,40.35,40.37,53800.0,31.4505,31.4505,31.4116,31.4272,53800.0
2013-05-13 10:45:00,40.37,40.37,40.34,40.34,152800.0,31.4272,31.4272,31.4038,31.4038,152800.0
2013-05-13 10:50:00,40.35,40.37,40.32,40.34,51400.0,31.4116,31.4272,31.3883,31.4038,51400.0
2013-05-13 10:55:00,40.34,40.35,40.32,40.32,34100.0,31.4038,31.4116,31.3883,31.3883,34100.0
2013-05-13 11:00:00,40.32,40.33,40.27,40.27,33400.0,31.3883,31.396,31.3493,31.3493,33400.0
2013-05-13 11:05:00,40.28,40.34,40.28,40.32,43500.0,31.3571,31.4038,31.3571,31.3883,43500.0
2013-05-13 11:10:00,40.32,40.36,40.31,40.35,33800.0,31.3883,31.4194,31.3805,31.4116,33800.0
2013-05-13 11:15:00,40.35,40.35,40.31,40.31,45600.0,31.4116,31.4116,31.3805,31.3805,45600.0
2013-05-13 11:20:00,40.31,40.33,40.29,40.29,55300.0,31.3805,31.396,31.3649,31.3649,55300.0
2013-05-13 11:25:00,40.28,40.31,40.27,40.3,58400.0,31.3571,31.3805,31.3493,31.3727,58400.0
2013-05-13 11:30:00,40.3,40.33,40.28,40.28,38800.0,31.3727,31.396,31.3571,31.3571,38800.0
2013-05-13 11:35:00,40.28,40.32,40.28,40.32,27900.0,31.3571,31.3883,31.3571,31.3883,27900.0
2013-05-13 11:40:00,40.31,40.33,40.3,40.3,35300.0,31.3805,31.396,31.3727,31.3727,35300.0
2013-05-13 11:45:00,40.3,40.33,40.3,40.32,29700.0,31.3727,31.396,31.3727,31.3883,29700.0
2013-05-13 11:50:00,40.33,40.34,40.3,40.32,39500.0,31.396,31.4038,31.3727,31.3883,39500.0
2013-05-13 11:55:00,40.32,40.33,40.3,40.32,27500.0,31.3883,31.396,31.3727,31.3883,27500.0
2013-05-13 12:00:00,40.32,40.35,40.32,40.34,65400.0,31.3883,31.4116,31.3883,31.4038,65400.0
2013-05-13 12:05:00,40.34,40.36,40.34,40.35,42200.0,31.4038,31.4194,31.4038,31.4116,42200.0
2013-05-13 12:10:00,40.36,40.36,40.33,40.34,54000.0,31.4194,31.4194,31.396,31.4038,54000.0
2013-05-13 12:15:00,40.34,40.38,40.34,40.38,113400.0,31.4038,31.435,31.4038,31.435,113400.0
2013-05-13 12:20:00,40.38,40.38,40.34,40.36,99400.0,31.435,31.435,31.4038,31.4194,99400.0
2013-05-13 12:25:00,40.36,40.36,40.33,40.35,21100.0,31.4194,31.4194,31.396,31.4116,21100.0
2013-05-13 12:30:00,40.35,40.37,40.34,40.35,26600.0,31.4116,31.4272,31.4038,31.4116,26600.0
2013-05-13 12:35:00,40.34,40.35,40.33,40.33,12100.0,31.4038,31.4116,31.396,31.396,12100.0
2013-05-13 12:40:00,40.33,40.34,40.33,40.33,19600.0,31.396,31.4038,31.396,31.396,19600.0
2013-05-13 12:45:00,40.32,40.33,40.32,40.33,15900.0,31.3883,31.396,31.3883,31.396,15900.0
2013-05-13 12:50:00,40.33,40.34,40.32,40.33,20200.0,31.396,31.4038,31.3883,31.396,20200.0
2013-05-13 12:55:00,40.33,40.33,40.32,40.33,14400.0,31.396,31.396,31.3883,31.396,14400.0
2013-05-13 13:00:00,40.33,40.34,40.33,40.34,22800.0,31.396,31.4038,31.396,31.4038,22800.0
2013-05-13 13:05:00,40.34,40.34,40.32,40.34,16100.0,31.4038,31.4038,31.3883,31.4038,16100.0
2013-05-13 13:10:00,40.34,40.35,40.34,40.34,23400.0,31.4038,31.4116,31.4038,31.4038,23400.0
2013-05-13 13:15:00,40.34,40.37,40.34,40.37,7400.0,31.4038,31.4272,31.4038,31.4272,7400.0
2013-05-13 13:20:00,40.37,40.37,40.34,40.34,12900.0,31.4272,31.4272,31.4038,31.4038,12900.0
2013-05-13 13:25:00,40.34,40.35,40.33,40.33,12100.0,31.4038,31.4116,31.396,31.396,12100.0
2013-05-13 13:30:00,40.34,40.34,40.29,40.3,35100.0,31.4038,31.4038,31.3649,31.3727,35100.0
2013-05-13 13:35:00,40.3,40.3,40.29,40.29,12400.0,31.3727,31.3727,31.3649,31.3649,12400.0
2013-05-13 13:40:00,40.29,40.3,40.26,40.26,29500.0,31.3649,31.3727,31.3416,31.3416,29500.0
2013-05-13 13:45:00,40.26,40.27,40.25,40.26,26300.0,31.3416,31.3493,31.3338,31.3416,26300.0
2013-05-13 13:50:00,40.26,40.28,40.25,40.28,15800.0,31.3416,31.3571,31.3338,31.3571,15800.0
2013-05-13 13:55:00,40.29,40.3,40.27,40.27,26900.0,31.3649,31.3727,31.3493,31.3493,26900.0
2013-05-13 14:00:00,40.27,40.3,40.25,40.27,29100.0,31.3493,31.3727,31.3338,31.3493,29100.0
2013-05-13 14:05:00,40.27,40.29,40.26,40.26,25000.0,31.3493,31.3649,31.3416,31.3416,25000.0
2013-05-13 14:10:00,40.27,40.27,40.25,40.26,30300.0,31.3493,31.3493,31.3338,31.3416,30300.0
2013-05-13 14:15:00,40.26,40.27,40.25,40.25,23000.0,31.3416,31.3493,31.3338,31.3338,23000.0
2013-05-13 14:20:00,40.26,40.27,40.25,40.26,34400.0,31.3416,31.3493,31.3338,31.3416,34400.0
2013-05-13 14:25:00,40.26,40.27,40.24,40.24,18600.0,31.3416,31.3493,31.326,31.326,18600.0
2013-05-13 14:30:00,40.25,40.3,40.24,40.3,33200.0,31.3338,31.3727,31.326,31.3727,33200.0
2013-05-13 14:35:00,40.3,40.31,40.29,40.3,27400.0,31.3727,31.3805,31.3649,31.3727,27400.0
2013-05-13 14:40:00,40.3,40.31,40.3,40.3,17100.0,31.3727,31.3805,31.3727,31.3727,17100.0
2013-05-13 14:45:00,40.29,40.31,40.29,40.3,20300.0,31.3649,31.3805,31.3649,31.3727,20300.0
2013-05-13 14:50:00,40.3,40.31,40.3,40.3,12900.0,31.3727,31.3805,31.3727,31.3727,12900.0
2013-05-13 14:55:00,40.31,40.33,40.3,40.32,28800.0,31.3805,31.396,31.3727,31.3883,28800.0
2013-05-13 15:00:00,40.33,40.33,40.3,40.3,73000.0,31.396,31.396,31.3727,31.3727,73000.0
2013-05-13 15:05:00,40.3,40.31,40.29,40.3,153500.0,31.3727,31.3805,31.3649,31.3727,153500.0
2013-05-13 15:10:00,40.3,40.3,40.26,40.26,74600.0,31.3727,31.3727,31.3416,31.3416,74600.0
2013-05-13 15:15:00,40.26,40.3,40.24,40.29,119900.0,31.3416,31.3727,31.326,31.3649,119900.0
2013-05-13 15:20:00,40.29,40.29,40.25,40.27,46800.0,31.3649,31.3649,31.3338,31.3493,46800.0
2013-05-13 15:25:00,40.27,40.29,40.25,40.27,48300.0,31.3493,31.3649,31.3338,31.3493,48300.0
2013-05-13 15:30:00,40.27,40.29,40.26,40.27,53600.0,31.3493,31.3649,31.3416,31.3493,53600.0
2013-05-13 15:35:00,40.28,40.32,40.28,40.3,83800.0,31.3571,31.3883,31.3571,31.3727,83800.0
2013-05-13 15:40:00,40.3,40.32,40.3,40.31,97500.0,31.3727,31.3883,31.3727,31.3805,97500.0
2013-05-13 15:45:00,40.3,40.31,40.28,40.3,107600.0,31.3727,31.3805,31.3571,31.3727,107600.0
2013-05-13 15:50:00,40.31,40.31,40.29,40.31,177100.0,31.3805,31.3805,31.3649,31.3805,177100.0
2013-05-13 15:55:00,40.3,40.31,40.28,40.3,368100.0,31.3727,31.3805,31.3571,31.3727,368100.0
2013-05-14 09:30:00,40.2,40.38,40.2,40.32,54200.0,31.2948,31.435,31.2948,31.3883,54200.0
2013-05-14 09:35:00,40.33,40.36,40.29,40.35,94800.0,31.396,31.4194,31.3649,31.4116,94800.0
2013-05-14 09:40:00,40.36,40.39,40.31,40.32,88600.0,31.4194,31.4428,31.3805,31.3883,88600.0
2013-05-14 09:45:00,40.32,40.38,40.31,40.34,67800.0,31.3883,31.435,31.3805,31.4038,67800.0
2013-05-14 09:50:00,40.35,40.4,40.35,40.38,56000.0,31.4116,31.4505,31.4116,31.435,56000.0
2013-05-14 09:55:00,40.39,40.41,40.36,40.37,42100.0,31.4428,31.4583,31.4194,31.4272,42100.0
2013-05-14 10:00:00,40.37,40.41,40.37,40.4,34800.0,31.4272,31.4583,31.4272,31.4505,34800.0
2013-05-14 10:05:00,40.41,40.46,40.4,40.45,72100.0,31.4583,31.4973,31.4505,31.4895,72100.0
2013-05-14 10:10:00,40.46,40.48,40.44,40.48,34500.0,31.4973,31.5128,31.4817,31.5128,34500.0
2013-05-14 10:15:00,40.49,40.59,40.49,40.56,502100.0,31.5206,31.5985,31.5206,31.5751,502100.0
2013-05-14 10:20:00,40.56,40.56,40.5,40.52,55400.0,31.5751,31.5751,31.5284,31.544,55400.0
2013-05-14 10:25:00,40.52,40.56,40.5,40.56,104600.0,31.544,31.5751,31.5284,31.5751,104600.0
2013-05-14 10:30:00,40.57,40.57,40.54,40.56,123000.0,31.5829,31.5829,31.5595,31.5751,123000.0
2013-05-14 10:35:00,40.56,40.57,40.54,40.57,57300.0,31.5751,31.5829,31.5595,31.5829,57300.0
2013-05-14 10:40:00,40.57,40.57,40.52,40.53,33400.0,31.5829,31.5829,31.544,31.5517,33400.0
2013-05-14 10:45:00,40.53,40.55,40.53,40.54,23600.0,31.5517,31.5673,31.5517,31.5595,23600.0
2013-05-14 10:50:00,40.53,40.58,40.52,40.57,21800.0,31.5517,31.5907,31.544,31.5829,21800.0
2013-05-14 10:55:00,40.58,40.59,40.57,40.59,22600.0,31.5907,31.5985,31.5829,31.5985,22600.0
2013-05-14 11:00:00,40.59,40.61,40.58,40.58,61500.0,31.5985,31.614,31.5907,31.5907,61500.0
2013-05-14 11:05:00,40.58,40.62,40.58,40.61,20300.0,31.5907,31.6218,31.5907,31.614,20300.0
2013-05-14 11:10:00,40.6,40.61,40.59,40.6,14000.0,31.6062,31.614,31.5985,31.6062,14000.0
2013-05-14 11:15:00,40.61,40.61,40.57,40.61,25300.0,31.614,31.614,31.5829,31.614,25300.0
2013-05-14 11:20:00,40.61,40.61,40.59,40.6,33200.0,31.614,31.614,31.5985,31.6062,33200.0
2013-05-14 11:25:00,40.6,40.64,40.58,40.64,17200.0,31.6062,31.6374,31.5907,31.6374,17200.0
2013-05-14 11:30:00,40.64,40.65,40.62,40.62,40200.0,31.6374,31.6452,31.6218,31.6218,40200.0
2013-05-14 11:35:00,40.62,40.64,40.62,40.63,43300.0,31.6218,31.6374,31.6218,31.6296,43300.0
2013-05-14 11:40:00,40.62,40.63,40.6,40.61,10900.0,31.6218,31.6296,31.6062,31.614,10900.0
2013-05-14 11:45:00,40.62,40.66,40.61,40.65,22700.0,31.6218,31.6529,31.614,31.6452,22700.0
2013-05-14 11:50:00,40.65,40.66,40.64,40.66,50700.0,31.6452,31.6529,31.6374,31.6529,50700.0
2013-05-14 11:55:00,40.66,40.67,40.65,40.66,19200.0,31.6529,31.6607,31.6452,31.6529,19200.0
2013-05-14 12:00:00,40.66,40.66,40.65,40.65,11300.0,31.6529,31.6529,31.6452,31.6452,11300.0
2013-05-14 12:05:00,40.65,40.67,40.65,40.66,6400.0,31.6452,31.6607,31.6452,31.6529,6400.0
2013-05-14 12:10:00,40.66,40.72,40.66,40.72,168200.0,31.6529,31.6997,31.6529,31.6997,168200.0
2013-05-14 12:15:00,40.72,40.75,40.72,40.74,61100.0,31.6997,31.723,31.6997,31.7152,61100.0
2013-05-14 12:20:00,40.74,40.75,40.72,40.72,110500.0,31.7152,31.723,31.6997,31.6997,110500.0
2013-05-14 12:25:00,40.72,40.73,40.7,40.71,92000.0,31.6997,31.7074,31.6841,31.6919,92000.0
2013-05-14 12:30:00,40.71,40.73,40.71,40.71,19100.0,31.6919,31.7074,31.6919,31.6919,19100.0
2013-05-14 12:35:00,40.72,40.73,40.71,40.72,25800.0,31.6997,31.7074,31.6919,31.6997,25800.0
2013-05-14 12:40:00,40.72,40.74,40.72,40.72,25400.0,31.6997,31.7152,31.6997,31.6997,25400.0
2013-05-14 12:45:00,40.72,40.73,40.71,40.72,26700.0,31.6997,31.7074,31.6919,31.6997,26700.0
2013-05-14 12:50:00,40.71,40.73,40.71,40.73,6200.0,31.6919,31.7074,31.6919,31.7074,6200.0
2013-05-14 12:55:00,40.72,40.73,40.71,40.72,83000.0,31.6997,31.7074,31.6919,31.6997,83000.0
2013-05-14 13:00:00,40.72,40.74,40.72,40.73,11600.0,31.6997,31.7152,31.6997,31.7074,11600.0
2013-05-14 13:05:00,40.74,40.74,40.72,40.73,13000.0,31.7152,31.7152,31.6997,31.7074,13000.0
2013-05-14 13:10:00,40.73,40.73,40.71,40.71,14700.0,31.7074,31.7074,31.6919,31.6919,14700.0
2013-05-14 13:15:00,40.72,40.75,40.72,40.73,35400.0,31.6997,31.723,31.6997,31.7074,35400.0
2013-05-14 13:20:00,40.73,40.74,40.72,40.73,21700.0,31.7074,31.7152,31.6997,31.7074,21700.0
2013-05-14 13:25:00,40.73,40.75,40.72,40.75,14600.0,31.7074,31.723,31.6997,31.723,14600.0
2013-05-14 13:30:00,40.75,40.78,40.74,40.78,9700.0,31.723,31.7464,31.7152,31.7464,9700.0
2013-05-14 13:35:00,40.78,40.78,40.76,40.78,13200.0,31.7464,31.7464,31.7308,31.7464,13200.0
2013-05-14 13:40:00,40.77,40.78,40.74,40.74,17900.0,31.7386,31.7464,31.7152,31.7152,17900.0
2013-05-14 13:45:00,40.74,40.77,40.74,40.75,64600.0,31.7152,31.7386,31.7152,31.723,64600.0
2013-05-14 13:50:00,40.75,40.75,40.73,40.74,28200.0,31.723,31.723,31.7074,31.7152,28200.0
2013-05-14 13:55:00,40.74,40.74,40.71,40.71,226500.0,31.7152,31.7152,31.6919,31.6919,226500.0
2013-05-14 14:00:00,40.71,40.71,40.66,40.67,29800.0,31.6919,31.6919,31.6529,31.6607,29800.0
2013-05-14 14:05:00,40.66,40.68,40.66,40.67,48600.0,31.6529,31.6685,31.6529,31.6607,48600.0
2013-05-14 14:10:00,40.68,40.69,40.67,40.68,20100.0,31.6685,31.6763,31.6607,31.6685,20100.0
2013-05-14 14:15:00,40.68,40.71,40.68,40.7,17800.0,31.6685,31.6919,31.6685,31.6841,17800.0
2013-05-14 14:20:00,40.71,40.71,40.69,40.7,13800.0,31.6919,31.6919,31.6763,31.6841,13800.0
2013-05-14 14:25:00,40.71,40.71,40.67,40.71,46300.0,31.6919,31.6919,31.6607,31.6919,46300.0
2013-05-14 14:30:00,40.7,40.73,40.7,40.72,237600.0,31.6841,31.7074,31.6841,31.6997,237600.0
2013-05-14 14:35:00,40.71,40.74,40.71,40.73,27400.0,31.6919,31.7152,31.6919,31.7074,27400.0
2013-05-14 14:40:00,40.73,40.73,40.69,40.71,8900.0,31.7074,31.7074,31.6763,31.6919,8900.0
2013-05-14 14:45:00,40.71,40.73,40.7,40.72,33300.0,31.6919,31.7074,31.6841,31.6997,33300.0
2013-05-14 14:50:00,40.71,40.71,40.68,40.68,47800.0,31.6919,31.6919,31.6685,31.6685,47800.0
2013-05-14 14:55:00,40.68,40.68,40.66,40.66,11300.0,31.6685,31.6685,31.6529,31.6529,11300.0
2013-05-14 15:00:00,40.66,40.72,40.66,40.7,79600.0,31.6529,31.6997,31.6529,31.6841,79600.0
2013-05-14 15:05:00,40.7,40.7,40.68,40.7,73700.0,31.6841,31.6841,31.6685,31.6841,73700.0
2013-05-14 15:10:00,40.69,40.73,40.68,40.71,28900.0,31.6763,31.7074,31.6685,31.6919,28900.0
2013-05-14 15:15:00,40.71,40.71,40.69,40.71,45000.0,31.6919,31.6919,31.6763,31.6919,45000.0
2013-05-14 15:20:00,40.7,40.71,40.69,40.7,93200.0,31.6841,31.6919,31.6763,31.6841,93200.0
2013-05-14 15:25:00,40.69,40.72,40.68,40.69,57000.0,31.6763,31.6997,31.6685,31.6763,57000.0
2013-05-14 15:30:00,40.69,40.74,40.69,40.74,79000.0,31.6763,31.7152,31.6763,31.7152,79000.0
2013-05-14 15:35:00,40.73,40.76,40.72,40.75,72900.0,31.7074,31.7308,31.6997,31.723,72900.0
2013-05-14 15:40:00,40.75,40.77,40.74,40.76,190800.0,31.723,31.7386,31.7152,31.7308,190800.0
2013-05-14 15:45:00,40.76,40.78,40.75,40.77,151400.0,31.7308,31.7464,31.723,31.7386,151400.0
2013-05-14 15:50:00,40.78,40.79,40.75,40.76,166800.0,31.7464,31.7541,31.723,31.7308,166800.0
2013-05-14 15:55:00,40.77,40.78,40.74,40.78,285400.0,31.7386,31.7464,31.7152,31.7464,285400.0
2013-05-15 09:30:00,40.63,40.65,40.59,40.65,108800.0,31.6296,31.6452,31.5985,31.6452,108800.0
2013-05-15 09:35:00,40.65,40.72,40.65,40.7,145700.0,31.6452,31.6997,31.6452,31.6841,145700.0
2013-05-15 09:40:00,40.7,40.74,40.67,40.67,142100.0,31.6841,31.7152,31.6607,31.6607,142100.0
2013-05-15 09:45:00,40.67,40.7,40.63,40.67,103900.0,31.6607,31.6841,31.6296,31.6607,103900.0
2013-05-15 09:50:00,40.67,40.68,40.65,40.67,52000.0,31.6607,31.6685,31.6452,31.6607,52000.0
2013-05-15 09:55:00,40.67,40.72,40.66,40.72,27900.0,31.6607,31.6997,31.6529,31.6997,27900.0
2013-05-15 10:00:00,40.72,40.79,40.7,40.77,122300.0,31.6997,31.7541,31.6841,31.7386,122300.0
2013-05-15 10:05:00,40.78,40.78,40.7,40.71,81000.0,31.7464,31.7464,31.6841,31.6919,81000.0
2013-05-15 10:10:00,40.71,40.71,40.66,40.7,60700.0,31.6919,31.6919,31.6529,31.6841,60700.0
2013-05-15 10:15:00,40.69,40.75,40.68,40.73,56500.0,31.6763,31.723,31.6685,31.7074,56500.0
2013-05-15 10:20:00,40.74,40.79,40.7,40.71,112200.0,31.7152,31.7541,31.6841,31.6919,112200.0
2013-05-15 10:25:00,40.71,40.73,40.69,40.7,52800.0,31.6919,31.7074,31.6763,31.6841,52800.0
2013-05-15 10:30:00,40.7,40.74,40.68,40.72,44800.0,31.6841,31.7152,31.6685,31.6997,44800.0
2013-05-15 10:35:00,40.73,40.76,40.73,40.76,30000.0,31.7074,31.7308,31.7074,31.7308,30000.0
2013-05-15 10:40:00,40.76,40.76,40.69,40.69,42600.0,31.7308,31.7308,31.6763,31.6763,42600.0
2013-05-15 10:45:00,40.7,40.76,40.69,40.72,60100.0,31.6841,31.7308,31.6763,31.6997,60100.0
2013-05-15 10:50:00,40.72,40.78,40.72,40.77,40900.0,31.6997,31.7464,31.6997,31.7386,40900.0
2013-05-15 10:55:00,40.77,40.8,40.76,40.8,66100.0,31.7386,31.7619,31.7308,31.7619,66100.0
2013-05-15 11:00:00,40.8,40.9,40.8,40.89,94400.0,31.7619,31.8398,31.7619,31.832,94400.0
2013-05-15 11:05:00,40.89,40.9,40.88,40.9,54200.0,31.832,31.8398,31.8242,31.8398,54200.0
2013-05-15 11:10:00,40.89,40.91,40.87,40.9,33800.0,31.832,31.8476,31.8164,31.8398,33800.0
2013-05-15 11:15:00,40.9,40.91,40.89,40.9,100100.0,31.8398,31.8476,31.832,31.8398,100100.0
2013-05-15 11:20:00,40.9,40.91,40.88,40.9,58400.0,31.8398,31.8476,31.8242,31.8398,58400.0
2013-05-15 11:25:00,40.89,40.92,40.88,40.91,47200.0,31.832,31.8554,31.8242,31.8476,47200.0
2013-05-15 11:30:00,40.92,40.96,40.91,40.95,84200.0,31.8554,31.8865,31.8476,31.8787,84200.0
2013-05-15 11:35:00,40.95,41.0,40.94,41.0,54800.0,31.8787,31.9176,31.8709,31.9176,54800.0
2013-05-15 11:40:00,41.0,41.0,40.98,40.98,46800.0,31.9176,31.9176,31.9021,31.9021,46800.0
2013-05-15 11:45:00,40.99,40.99,40.97,40.98,12900.0,31.9098,31.9098,31.8943,31.9021,12900.0
2013-05-15 11:50:00,40.98,41.02,40.97,41.01,148300.0,31.9021,31.9332,31.8943,31.9254,148300.0
2013-05-15 11:55:00,41.01,41.04,41.0,41.04,66900.0,31.9254,31.9488,31.9176,31.9488,66900.0
2013-05-15 12:00:00,41.04,41.04,41.0,41.02,28400.0,31.9488,31.9488,31.9176,31.9332,28400.0
2013-05-15 12:05:00,41.02,41.11,41.02,41.1,28800.0,31.9332,32.0033,31.9332,31.9955,28800.0
2013-05-15 12:10:00,41.1,41.15,41.09,41.15,58800.0,31.9955,32.0344,31.9877,32.0344,58800.0
2013-05-15 12:15:00,41.14,41.15,41.08,41.13,36900.0,32.0266,32.0344,31.9799,32.0188,36900.0
2013-05-15 12:20:00,41.13,41.14,41.06,41.06,22800.0,32.0188,32.0266,31.9643,31.9643,22800.0
2013-05-15 12:25:00,41.05,41.1,41.05,41.09,24100.0,31.9566,31.9955,31.9566,31.9877,24100.0
2013-05-15 12:30:00,41.09,41.1,41.08,41.09,22200.0,31.9877,31.9955,31.9799,31.9877,22200.0
2013-05-15 12:35:00,41.09,41.12,41.08,41.09,63800.0,31.9877,32.011,31.9799,31.9877,63800.0
2013-05-15 12:40:00,41.1,41.11,41.07,41.08,42200.0,31.9955,32.0033,31.9721,31.9799,42200.0
2013-05-15 12:45:00,41.08,41.09,41.07,41.08,25200.0,31.9799,31.9877,31.9721,31.9799,25200.0
2013-05-15 12:50:00,41.07,41.07,41.06,41.07,7200.0,31.9721,31.9721,31.9643,31.9721,7200.0
2013-05-15 12:55:00,41.07,41.07,41.04,41.04,36300.0,31.9721,31.9721,31.9488,31.9488,36300.0
2013-05-15 13:00:00,41.04,41.04,41.02,41.02,65900.0,31.9488,31.9488,31.9332,31.9332,65900.0
2013-05-15 13:05:00,41.02,41.02,40.98,40.98,25900.0,31.9332,31.9332,31.9021,31.9021,25900.0
2013-05-15 13:10:00,40.99,41.01,40.98,41.0,39200.0,31.9098,31.9254,31.9021,31.9176,39200.0
2013-05-15 13:15:00,41.0,41.01,40.95,40.97,40600.0,31.9176,31.9254,31.8787,31.8943,40600.0
2013-05-15 13:20:00,40.98,40.98,40.92,40.93,56400.0,31.9021,31.9021,31.8554,31.8631,56400.0
2013-05-15 13:25:00,40.93,40.97,40.93,40.96,20800.0,31.8631,31.8943,31.8631,31.8865,20800.0
2013-05-15 13:30:00,40.97,41.0,40.97,40.98,36100.0,31.8943,31.9176,31.8943,31.9021,36100.0
2013-05-15 13:35:00,40.99,41.0,40.96,40.96,23000.0,31.9098,31.9176,31.8865,31.8865,23000.0
2013-05-15 13:40:00,40.96,40.97,40.92,40.93,21000.0,31.8865,31.8943,31.8554,31.8631,21000.0
2013-05-15 13:45:00,40.93,40.96,40.93,40.96,15700.0,31.8631,31.8865,31.8631,31.8865,15700.0
2013-05-15 13:50:00,40.96,40.98,40.96,40.98,7800.0,31.8865,31.9021,31.8865,31.9021,7800.0
2013-05-15 13:55:00,40.98,40.98,40.92,40.93,22800.0,31.9021,31.9021,31.8554,31.8631,22800.0
2013-05-15 14:00:00,40.93,40.94,40.92,40.92,20400.0,31.8631,31.8709,31.8554,31.8554,20400.0
2013-05-15 14:05:00,40.91,40.93,40.91,40.91,45000.0,31.8476,31.8631,31.8476,31.8476,45000.0
2013-05-15 14:10:00,40.92,40.93,40.9,40.91,20600.0,31.8554,31.8631,31.8398,31.8476,20600.0
2013-05-15 14:15:00,40.91,40.92,40.87,40.88,19800.0,31.8476,31.8554,31.8164,31.8242,19800.0
2013-05-15 14:20:00,40.88,40.89,40.85,40.89,37800.0,31.8242,31.832,31.8009,31.832,37800.0
2013-05-15 14:25:00,40.89,40.91,40.87,40.91,52800.0,31.832,31.8476,31.8164,31.8476,52800.0
2013-05-15 14:30:00,40.91,40.94,40.91,40.92,30200.0,31.8476,31.8709,31.8476,31.8554,30200.0
2013-05-15 14:35:00,40.92,40.93,40.9,40.9,44000.0,31.8554,31.8631,31.8398,31.8398,44000.0
2013-05-15 14:40:00,40.91,40.91,40.84,40.84,322100.0,31.8476,31.8476,31.7931,31.7931,322100.0
2013-05-15 14:45:00,40.83,40.86,40.81,40.86,193800.0,31.7853,31.8086,31.7697,31.8086,193800.0
2013-05-15 14:50:00,40.85,40.88,40.83,40.88,25600.0,31.8009,31.8242,31.7853,31.8242,25600.0
2013-05-15 14:55:00,40.88,40.9,40.85,40.87,119800.0,31.8242,31.8398,31.8009,31.8164,119800.0
2013-05-15 15:00:00,40.87,40.88,40.84,40.86,55200.0,31.8164,31.8242,31.7931,31.8086,55200.0
2013-05-15 15:05:00,40.87,40.91,40.87,40.9,29500.0,31.8164,31.8476,31.8164,31.8398,29500.0
2013-05-15 15:10:00,40.91,40.97,40.91,40.95,75800.0,31.8476,31.8943,31.8476,31.8787,75800.0
2013-05-15 15:15:00,40.95,40.96,40.89,40.9,75900.0,31.8787,31.8865,31.832,31.8398,75900.0
2013-05-15 15:20:00,40.9,40.92,40.88,40.91,49600.0,31.8398,31.8554,31.8242,31.8476,49600.0
2013-05-15 15:25:00,40.92,40.96,40.91,40.93,50100.0,31.8554,31.8865,31.8476,31.8631,50100.0
2013-05-15 15:30:00,40.94,40.96,40.93,40.96,100800.0,31.8709,31.8865,31.8631,31.8865,100800.0
2013-05-15 15:35:00,40.96,40.99,40.96,40.99,62300.0,31.8865,31.9098,31.8865,31.9098,62300.0
2013-05-15 15:40:00,40.98,41.0,40.96,40.98,60900.0,31.9021,31.9176,31.8865,31.9021,60900.0
2013-05-15 15:45:00,40.98,41.03,40.97,41.0,234000.0,31.9021,31.941,31.8943,31.9176,234000.0
2013-05-15 15:50:00,41.0,41.02,40.99,41.02,241400.0,31.9176,31.9332,31.9098,31.9332,241400.0
2013-05-15 15:55:00,41.02,41.04,41.0,41.01,252600.0,31.9332,31.9488,31.9176,31.9254,252600.0
2013-05-16 09:30:00,40.83,40.89,40.79,40.8,65800.0,31.7853,31.832,31.7541,31.7619,65800.0
2013-05-16 09:35:00,40.77,40.8,40.73,40.76,91800.0,31.7386,31.7619,31.7074,31.7308,91800.0
2013-05-16 09:40:00,40.76,40.77,40.73,40.76,50100.0,31.7308,31.7386,31.7074,31.7308,50100.0
2013-05-16 09:45:00,40.76,40.87,40.75,40.83,90500.0,31.7308,31.8164,31.723,31.7853,90500.0
2013-05-16 09:50:00,40.83,40.87,40.8,40.86,85800.0,31.7853,31.8164,31.7619,31.8086,85800.0
2013-05-16 09:55:00,40.85,40.9,40.84,40.85,76700.0,31.8009,31.8398,31.7931,31.8009,76700.0
2013-05-16 10:00:00,40.85,40.86,40.79,40.79,90100.0,31.8009,31.8086,31.7541,31.7541,90100.0
2013-05-16 10:05:00,40.79,40.84,40.77,40.81,123600.0,31.7541,31.7931,31.7386,31.7697,123600.0
2013-05-16 10:10:00,40.8,40.87,40.77,40.87,52700.0,31.7619,31.8164,31.7386,31.8164,52700.0
2013-05-16 10:15:00,40.87,40.9,40.82,40.9,67400.0,31.8164,31.8398,31.7775,31.8398,67400.0
2013-05-16 10:20:00,40.89,41.03,40.88,40.97,119400.0,31.832,31.941,31.8242,31.8943,119400.0
2013-05-16 10:25:00,40.98,41.03,40.98,40.98,47400.0,31.9021,31.941,31.9021,31.9021,47400.0
2013-05-16 10:30:00,40.98,41.02,40.93,40.99,112300.0,31.9021,31.9332,31.8631,31.9098,112300.0
2013-05-16 10:35:00,41.0,41.1,40.99,41.07,64700.0,31.9176,31.9955,31.9098,31.9721,64700.0
2013-05-16 10:40:00,41.06,41.09,41.04,41.06,53600.0,31.9643,31.9877,31.9488,31.9643,53600.0
2013-05-16 10:45:00,41.07,41.08,41.03,41.07,134500.0,31.9721,31.9799,31.941,31.9721,134500.0
2013-05-16 10:50:00,41.08,41.11,41.05,41.11,35400.0,31.9799,32.0033,31.9566,32.0033,35400.0
2013-05-16 10:55:00,41.1,41.11,41.06,41.06,86100.0,31.9955,32.0033,31.9643,31.9643,86100.0
2013-05-16 11:00:00,41.07,41.08,41.04,41.07,39600.0,31.9721,31.9799,31.9488,31.9721,39600.0
2013-05-16 11:05:00,41.07,41.1,41.06,41.08,39800.0,31.9721,31.9955,31.9643,31.9799,39800.0
2013-05-16 11:10:00,41.09,41.12,41.08,41.12,117000.0,31.9877,32.011,31.9799,32.011,117000.0
2013-05-16 11:15:00,41.11,41.16,41.09,41.09,55400.0,32.0033,32.0422,31.9877,31.9877,55400.0
2013-05-16 11:20:00,41.09,41.11,41.07,41.08,34700.0,31.9877,32.0033,31.9721,31.9799,34700.0
2013-05-16 11:25:00,41.08,41.09,41.06,41.08,73300.0,31.9799,31.9877,31.9643,31.9799,73300.0
2013-05-16 11:30:00,41.08,41.11,41.08,41.08,73900.0,31.9799,32.0033,31.9799,31.9799,73900.0
2013-05-16 11:35:00,41.08,41.1,41.07,41.09,32500.0,31.9799,31.9955,31.9721,31.9877,32500.0
2013-05-16 11:40:00,41.09,41.09,41.03,41.03,39200.0,31.9877,31.9877,31.941,31.941,39200.0
2013-05-16 11:45:00,41.03,41.05,41.02,41.05,33700.0,31.941,31.9566,31.9332,31.9566,33700.0
2013-05-16 11:50:00,41.05,41.09,41.05,41.07,21000.0,31.9566,31.9877,31.9566,31.9721,21000.0
2013-05-16 11:55:00,41.07,41.07,40.99,40.99,61500.0,31.9721,31.9721,31.9098,31.9098,61500.0
2013-05-16 12:00:00,41.0,41.02,41.0,41.01,16700.0,31.9176,31.9332,31.9176,31.9254,16700.0
2013-05-16 12:05:00,41.01,41.05,41.01,41.05,25600.0,31.9254,31.9566,31.9254,31.9566,25600.0
2013-05-16 12:10:00,41.05,41.05,41.02,41.03,35500.0,31.9566,31.9566,31.9332,31.941,35500.0
2013-05-16 12:15:00,41.02,41.03,41.01,41.01,5300.0,31.9332,31.941,31.9254,31.9254,5300.0
2013-05-16 12:20:00,41.01,41.01,40.98,40.98,76400.0,31.9254,31.9254,31.9021,31.9021,76400.0
2013-05-16 12:25:00,40.98,41.0,40.98,40.98,15800.0,31.9021,31.9176,31.9021,31.9021,15800.0
2013-05-16 12:30:00,40.97,40.98,40.97,40.97,10600.0,31.8943,31.9021,31.8943,31.8943,10600.0
2013-05-16 12:35:00,40.96,40.97,40.95,40.95,13600.0,31.8865,31.8943,31.8787,31.8787,13600.0
2013-05-16 12:40:00,40.95,40.96,40.93,40.96,168800.0,31.8787,31.8865,31.8631,31.8865,168800.0
2013-05-16 12:45:00,40.95,40.96,40.93,40.93,85000.0,31.8787,31.8865,31.8631,31.8631,85000.0
2013-05-16 12:50:00,40.93,40.94,40.9,40.91,34800.0,31.8631,31.8709,31.8398,31.8476,34800.0
2013-05-16 12:55:00,40.91,40.97,40.91,40.96,55800.0,31.8476,31.8943,31.8476,31.8865,55800.0
2013-05-16 13:00:00,40.95,40.95,40.93,40.94,20600.0,31.8787,31.8787,31.8631,31.8709,20600.0
2013-05-16 13:05:00,40.94,40.95,40.93,40.94,10900.0,31.8709,31.8787,31.8631,31.8709,10900.0
2013-05-16 13:10:00,40.94,40.96,40.94,40.96,23400.0,31.8709,31.8865,31.8709,31.8865,23400.0
2013-05-16 13:15:00,40.96,40.97,40.94,40.95,8900.0,31.8865,31.8943,31.8709,31.8787,8900.0
2013-05-16 13:20:00,40.94,40.95,40.94,40.94,8600.0,31.8709,31.8787,31.8709,31.8709,8600.0
2013-05-16 13:25:00,40.95,40.95,40.92,40.94,51100.0,31.8787,31.8787,31.8554,31.8709,51100.0
2013-05-16 13:30:00,40.94,40.95,40.92,40.93,17800.0,31.8709,31.8787,31.8554,31.8631,17800.0
2013-05-16 13:35:00,40.93,40.94,40.92,40.92,18500.0,31.8631,31.8709,31.8554,31.8554,18500.0
2013-05-16 13:40:00,40.91,40.95,40.91,40.94,18000.0,31.8476,31.8787,31.8476,31.8709,18000.0
2013-05-16 13:45:00,40.94,40.96,40.94,40.96,15300.0,31.8709,31.8865,31.8709,31.8865,15300.0
2013-05-16 13:50:00,40.95,40.96,40.94,40.95,15000.0,31.8787,31.8865,31.8709,31.8787,15000.0
2013-05-16 13:55:00,40.95,40.95,40.92,40.95,30900.0,31.8787,31.8787,31.8554,31.8787,30900.0
2013-05-16 14:00:00,40.94,40.99,40.94,40.99,33800.0,31.8709,31.9098,31.8709,31.9098,33800.0
2013-05-16 14:05:00,41.0,41.01,40.99,41.01,22300.0,31.9176,31.9254,31.9098,31.9254,22300.0
2013-05-16 14:10:00,41.0,41.02,40.99,41.02,35800.0,31.9176,31.9332,31.9098,31.9332,35800.0
2013-05-16 14:15:00,41.02,41.04,41.02,41.03,40000.0,31.9332,31.9488,31.9332,31.941,40000.0
2013-05-16 14:20:00,41.02,41.02,40.97,40.97,40000.0,31.9332,31.9332,31.8943,31.8943,40000.0
2013-05-16 14:25:00,40.98,41.0,40.96,41.0,72100.0,31.9021,31.9176,31.8865,31.9176,72100.0
2013-05-16 14:30:00,41.01,41.03,41.0,41.0,9600.0,31.9254,31.941,31.9176,31.9176,9600.0
2013-05-16 14:35:00,41.0,41.01,40.99,41.01,9300.0,31.9176,31.9254,31.9098,31.9254,9300.0
2013-05-16 14:40:00,41.0,41.0,40.96,40.96,21900.0,31.9176,31.9176,31.8865,31.8865,21900.0
2013-05-16 14:45:00,40.96,40.98,40.95,40.96,46000.0,31.8865,31.9021,31.8787,31.8865,46000.0
2013-05-16 14:50:00,40.97,40.97,40.91,40.91,118700.0,31.8943,31.8943,31.8476,31.8476,118700.0
2013-05-16 14:55:00,40.91,40.93,40.9,40.9,17400.0,31.8476,31.8631,31.8398,31.8398,17400.0
2013-05-16 15:00:00,40.89,40.92,40.89,40.9,24900.0,31.832,31.8554,31.832,31.8398,24900.0
2013-05-16 15:05:00,40.91,40.92,40.89,40.92,31600.0,31.8476,31.8554,31.832,31.8554,31600.0
2013-05-16 15:10:00,40.92,40.93,40.89,40.89,86300.0,31.8554,31.8631,31.832,31.832,86300.0
2013-05-16 15:15:00,40.9,40.92,40.85,40.85,16200.0,31.8398,31.8554,31.8009,31.8009,16200.0
2013-05-16 15:20:00,40.85,40.87,40.82,40.84,58500.0,31.8009,31.8164,31.7775,31.7931,58500.0
2013-05-16 15:25:00,40.84,40.84,40.81,40.84,59800.0,31.7931,31.7931,31.7697,31.7931,59800.0
2013-05-16 15:30:00,40.84,40.84,40.82,40.83,50300.0,31.7931,31.7931,31.7775,31.7853,50300.0
2013-05-16 15:35:00,40.83,40.83,40.77,40.78,79600.0,31.7853,31.7853,31.7386,31.7464,79600.0
2013-05-16 15:40:00,40.79,40.81,40.77,40.8,103300.0,31.7541,31.7697,31.7386,31.7619,103300.0
2013-05-16 15:45:00,40.8,40.82,40.76,40.79,85100.0,31.7619,31.7775,31.7308,31.7541,85100.0
2013-05-16 15:50:00,40.78,40.8,40.75,40.76,127200.0,31.7464,31.7619,31.723,31.7308,127200.0
2013-05-16 15:55:00,40.76,40.84,40.75,40.81,422800.0,31.7308,31.7931,31.723,31.7697,422800.0
2013-05-17 09:30:00,40.9,41.02,40.9,41.0,51400.0,31.8398,31.9332,31.8398,31.9176,51400.0
2013-05-17 09:35:00,41.01,41.07,41.0,41.0,62200.0,31.9254,31.9721,31.9176,31.9176,62200.0
2013-05-17 09:40:00,40.99,41.01,40.93,40.95,110800.0,31.9098,31.9254,31.8631,31.8787,110800.0
2013-05-17 09:45:00,40.95,41.0,40.95,40.98,42500.0,31.8787,31.9176,31.8787,31.9021,42500.0
2013-05-17 09:50:00,40.98,41.03,40.95,41.01,58000.0,31.9021,31.941,31.8787,31.9254,58000.0
2013-05-17 09:55:00,41.02,41.09,41.02,41.07,130900.0,31.9332,31.9877,31.9332,31.9721,130900.0
2013-05-17 10:00:00,41.08,41.11,41.07,41.08,119600.0,31.9799,32.0033,31.9721,31.9799,119600.0
2013-05-17 10:05:00,41.08,41.1,41.06,41.08,187200.0,31.9799,31.9955,31.9643,31.9799,187200.0
2013-05-17 10:10:00,41.08,41.1,41.07,41.08,261800.0,31.9799,31.9955,31.9721,31.9799,261800.0
2013-05-17 10:15:00,41.08,41.13,41.06,41.12,127700.0,31.9799,32.0188,31.9643,32.011,127700.0
2013-05-17 10:20:00,41.12,41.14,41.1,41.11,184300.0,32.011,32.0266,31.9955,32.0033,184300.0
2013-05-17 10:25:00,41.1,41.16,41.09,41.16,32200.0,31.9955,32.0422,31.9877,32.0422,32200.0
2013-05-17 10:30:00,41.16,41.2,41.16,41.19,45700.0,32.0422,32.0733,32.0422,32.0655,45700.0
2013-05-17 10:35:00,41.19,41.2,41.12,41.12,104200.0,32.0655,32.0733,32.011,32.011,104200.0
2013-05-17 10:40:00,41.13,41.15,41.11,41.14,151400.0,32.0188,32.0344,32.0033,32.0266,151400.0
2013-05-17 10:45:00,41.14,41.15,41.12,41.14,33300.0,32.0266,32.0344,32.011,32.0266,33300.0
2013-05-17 10:50:00,41.13,41.13,41.07,41.08,83900.0,32.0188,32.0188,31.9721,31.9799,83900.0
2013-05-17 10:55:00,41.08,41.13,41.08,41.11,9600.0,31.9799,32.0188,31.9799,32.0033,9600.0
2013-05-17 11:00:00,41.1,41.14,41.1,41.11,34300.0,31.9955,32.0266,31.9955,32.0033,34300.0
2013-05-17 11:05:00,41.11,41.12,41.09,41.12,38900.0,32.0033,32.011,31.9877,32.011,38900.0
2013-05-17 11:10:00,41.1,41.11,41.06,41.11,60500.0,31.9955,32.0033,31.9643,32.0033,60500.0
2013-05-17 11:15:00,41.11,41.11,41.08,41.1,50700.0,32.0033,32.0033,31.9799,31.9955,50700.0
2013-05-17 11:20:00,41.11,41.13,41.09,41.13,26400.0,32.0033,32.0188,31.9877,32.0188,26400.0
2013-05-17 11:25:00,41.12,41.13,41.08,41.09,29600.0,32.011,32.0188,31.9799,31.9877,29600.0
2013-05-17 11:30:00,41.1,41.1,41.08,41.1,14200.0,31.9955,31.9955,31.9799,31.9955,14200.0
2013-05-17 11:35:00,41.1,41.13,41.09,41.12,30900.0,31.9955,32.0188,31.9877,32.011,30900.0
2013-05-17 11:40:00,41.11,41.11,41.08,41.08,190100.0,32.0033,32.0033,31.9799,31.9799,190100.0
2013-05-17 11:45:00,41.08,41.1,41.07,41.09,32600.0,31.9799,31.9955,31.9721,31.9877,32600.0
2013-05-17 11:50:00,41.09,41.11,41.08,41.1,14400.0,31.9877,32.0033,31.9799,31.9955,14400.0
2013-05-17 11:55:00,41.1,41.1,41.07,41.09,16200.0,31.9955,31.9955,31.9721,31.9877,16200.0
2013-05-17 12:00:00,41.08,41.08,41.06,41.06,22700.0,31.9799,31.9799,31.9643,31.9643,22700.0
2013-05-17 12:05:00,41.07,41.08,41.06,41.08,10100.0,31.9721,31.9799,31.9643,31.9799,10100.0
2013-05-17 12:10:00,41.08,41.09,41.06,41.09,44700.0,31.9799,31.9877,31.9643,31.9877,44700.0
2013-05-17 12:15:00,41.09,41.09,41.08,41.08,24200.0,31.9877,31.9877,31.9799,31.9799,24200.0
2013-05-17 12:20:00,41.08,41.08,41.05,41.06,23100.0,31.9799,31.9799,31.9566,31.9643,23100.0
2013-05-17 12:25:00,41.07,41.08,41.05,41.06,22900.0,31.9721,31.9799,31.9566,31.9643,22900.0
2013-05-17 12:30:00,41.05,41.12,41.05,41.11,63600.0,31.9566,32.011,31.9566,32.0033,63600.0
2013-05-17 12:35:00,41.11,41.12,41.08,41.08,61000.0,32.0033,32.011,31.9799,31.9799,61000.0
2013-05-17 12:40:00,41.08,41.09,41.07,41.07,29300.0,31.9799,31.9877,31.9721,31.9721,29300.0
2013-05-17 12:45:00,41.06,41.08,41.05,41.05,16300.0,31.9643,31.9799,31.9566,31.9566,16300.0
2013-05-17 12:50:00,41.05,41.06,41.03,41.05,25800.0,31.9566,31.9643,31.941,31.9566,25800.0
2013-05-17 12:55:00,41.06,41.06,41.03,41.05,21800.0,31.9643,31.9643,31.941,31.9566,21800.0
2013-05-17 13:00:00,41.05,41.06,41.04,41.05,9600.0,31.9566,31.9643,31.9488,31.9566,9600.0
2013-05-17 13:05:00,41.05,41.06,41.04,41.05,19400.0,31.9566,31.9643,31.9488,31.9566,19400.0
2013-05-17 13:10:00,41.05,41.07,41.05,41.07,17700.0,31.9566,31.9721,31.9566,31.9721,17700.0
2013-05-17 13:15:00,41.07,41.07,41.05,41.05,12600.0,31.9721,31.9721,31.9566,31.9566,12600.0
2013-05-17 13:20:00,41.06,41.09,41.05,41.09,32600.0,31.9643,31.9877,31.9566,31.9877,32600.0
2013-05-17 13:25:00,41.09,41.09,41.05,41.07,20800.0,31.9877,31.9877,31.9566,31.9721,20800.0
2013-05-17 13:30:00,41.08,41.1,41.08,41.09,35800.0,31.9799,31.9955,31.9799,31.9877,35800.0
2013-05-17 13:35:00,41.09,41.1,41.07,41.09,26200.0,31.9877,31.9955,31.9721,31.9877,26200.0
2013-05-17 13:40:00,41.09,41.09,41.08,41.09,19500.0,31.9877,31.9877,31.9799,31.9877,19500.0
2013-05-17 13:45:00,41.09,41.1,41.08,41.09,39500.0,31.9877,31.9955,31.9799,31.9877,39500.0
2013-05-17 13:50:00,41.09,41.09,41.07,41.08,20000.0,31.9877,31.9877,31.9721,31.9799,20000.0
2013-05-17 13:55:00,41.08,41.1,41.08,41.08,110700.0,31.9799,31.9955,31.9799,31.9799,110700.0
2013-05-17 14:00:00,41.09,41.09,41.05,41.07,70600.0,31.9877,31.9877,31.9566,31.9721,70600.0
2013-05-17 14:05:00,41.06,41.08,41.05,41.06,32700.0,31.9643,31.9799,31.9566,31.9643,32700.0
2013-05-17 14:10:00,41.06,41.09,41.05,41.08,38400.0,31.9643,31.9877,31.9566,31.9799,38400.0
2013-05-17 14:15:00,41.09,41.1,41.08,41.09,19900.0,31.9877,31.9955,31.9799,31.9877,19900.0
2013-05-17 14:20:00,41.09,41.1,41.07,41.09,16300.0,31.9877,31.9955,31.9721,31.9877,16300.0
2013-05-17 14:25:00,41.1,41.14,41.1,41.13,30400.0,31.9955,32.0266,31.9955,32.0188,30400.0
2013-05-17 14:30:00,41.13,41.15,41.13,41.14,49700.0,32.0188,32.0344,32.0188,32.0266,49700.0
2013-05-17 14:35:00,41.14,41.16,41.13,41.16,268200.0,32.0266,32.0422,32.0188,32.0422,268200.0
2013-05-17 14:40:00,41.15,41.18,41.15,41.17,40700.0,32.0344,32.0578,32.0344,32.05,40700.0
2013-05-17 14:45:00,41.18,41.21,41.18,41.2,39700.0,32.0578,32.0811,32.0578,32.0733,39700.0
2013-05-17 14:50:00,41.2,41.22,41.2,41.21,47600.0,32.0733,32.0889,32.0733,32.0811,47600.0
2013-05-17 14:55:00,41.21,41.25,41.21,41.24,55300.0,32.0811,32.1122,32.0811,32.1045,55300.0
2013-05-17 15:00:00,41.25,41.27,41.24,41.26,50700.0,32.1122,32.1278,32.1045,32.12,50700.0
2013-05-17 15:05:00,41.26,41.27,41.24,41.25,37200.0,32.12,32.1278,32.1045,32.1122,37200.0
2013-05-17 15:10:00,41.25,41.27,41.22,41.26,74200.0,32.1122,32.1278,32.0889,32.12,74200.0
2013-05-17 15:15:00,41.27,41.29,41.26,41.28,100500.0,32.1278,32.1434,32.12,32.1356,100500.0
2013-05-17 15:20:00,41.28,41.29,41.26,41.29,80900.0,32.1356,32.1434,32.12,32.1434,80900.0
2013-05-17 15:25:00,41.29,41.3,41.27,41.3,87800.0,32.1434,32.1512,32.1278,32.1512,87800.0
2013-05-17 15:30:00,41.29,41.31,41.28,41.31,49500.0,32.1434,32.159,32.1356,32.159,49500.0
2013-05-17 15:35:00,41.31,41.32,41.29,41.29,53000.0,32.159,32.1667,32.1434,32.1434,53000.0
2013-05-17 15:40:00,41.29,41.31,41.27,41.28,164900.0,32.1434,32.159,32.1278,32.1356,164900.0
2013-05-17 15:45:00,41.28,41.32,41.28,41.3,162800.0,32.1356,32.1667,32.1356,32.1512,162800.0
2013-05-17 15:50:00,41.3,41.31,41.28,41.29,722600.0,32.1512,32.159,32.1356,32.1434,722600.0
2013-05-17 15:55:00,41.3,41.31,41.26,41.3,771400.0,32.1512,32.159,32.12,32.1512,771400.0
2013-05-20 09:30:00,41.19,41.31,41.19,41.26,126900.0,32.0655,32.159,32.0655,32.12,126900.0
2013-05-20 09:35:00,41.26,41.31,41.26,41.31,88800.0,32.12,32.159,32.12,32.159,88800.0
2013-05-20 09:40:00,41.31,41.32,41.2,41.2,77700.0,32.159,32.1667,32.0733,32.0733,77700.0
2013-05-20 09:45:00,41.2,41.25,41.12,41.12,160100.0,32.0733,32.1122,32.011,32.011,160100.0
2013-05-20 09:50:00,41.12,41.21,41.1,41.19,205100.0,32.011,32.0811,31.9955,32.0655,205100.0
2013-05-20 09:55:00,41.19,41.26,41.17,41.21,79900.0,32.0655,32.12,32.05,32.0811,79900.0
2013-05-20 10:00:00,41.21,41.25,41.21,41.23,44100.0,32.0811,32.1122,32.0811,32.0967,44100.0
2013-05-20 10:05:00,41.23,41.27,41.23,41.24,76600.0,32.0967,32.1278,32.0967,32.1045,76600.0
2013-05-20 10:10:00,41.24,41.26,41.23,41.25,53200.0,32.1045,32.12,32.0967,32.1122,53200.0
2013-05-20 10:15:00,41.25,41.27,41.23,41.24,71300.0,32.1122,32.1278,32.0967,32.1045,71300.0
2013-05-20 10:20:00,41.25,41.27,41.2,41.2,112100.0,32.1122,32.1278,32.0733,32.0733,112100.0
2013-05-20 10:25:00,41.2,41.21,41.15,41.15,90700.0,32.0733,32.0811,32.0344,32.0344,90700.0
2013-05-20 10:30:00,41.15,41.21,41.15,41.2,33500.0,32.0344,32.0811,32.0344,32.0733,33500.0
2013-05-20 10:35:00,41.2,41.2,41.16,41.19,25400.0,32.0733,32.0733,32.0422,32.0655,25400.0
2013-05-20 10:40:00,41.19,41.26,41.19,41.26,28500.0,32.0655,32.12,32.0655,32.12,28500.0
2013-05-20 10:45:00,41.25,41.27,41.24,41.26,36200.0,32.1122,32.1278,32.1045,32.12,36200.0
2013-05-20 10:50:00,41.27,41.29,41.22,41.22,18100.0,32.1278,32.1434,32.0889,32.0889,18100.0
2013-05-20 10:55:00,41.22,41.24,41.21,41.23,27500.0,32.0889,32.1045,32.0811,32.0967,27500.0
2013-05-20 11:00:00,41.23,41.26,41.22,41.26,79000.0,32.0967,32.12,32.0889,32.12,79000.0
2013-05-20 11:05:00,41.25,41.27,41.23,41.27,36400.0,32.1122,32.1278,32.0967,32.1278,36400.0
2013-05-20 11:10:00,41.26,41.28,41.26,41.28,25500.0,32.12,32.1356,32.12,32.1356,25500.0
2013-05-20 11:15:00,41.28,41.31,41.28,41.31,17500.0,32.1356,32.159,32.1356,32.159,17500.0
2013-05-20 11:20:00,41.3,41.32,41.29,41.29,25400.0,32.1512,32.1667,32.1434,32.1434,25400.0
2013-05-20 11:25:00,41.29,41.3,41.27,41.3,9700.0,32.1434,32.1512,32.1278,32.1512,9700.0
2013-05-20 11:30:00,41.31,41.32,41.3,41.31,18100.0,32.159,32.1667,32.1512,32.159,18100.0
2013-05-20 11:35:00,41.32,41.34,41.32,41.34,23800.0,32.1667,32.1823,32.1667,32.1823,23800.0
2013-05-20 11:40:00,41.34,41.37,41.33,41.37,40100.0,32.1823,32.2057,32.1745,32.2057,40100.0
2013-05-20 11:45:00,41.36,41.41,41.36,41.41,160600.0,32.1979,32.2368,32.1979,32.2368,160600.0
2013-05-20 11:50:00,41.4,41.41,41.38,41.41,42100.0,32.229,32.2368,32.2135,32.2368,42100.0
2013-05-20 11:55:00,41.42,41.43,41.41,41.41,27700.0,32.2446,32.2524,32.2368,32.2368,27700.0
2013-05-20 12:00:00,41.41,41.49,41.41,41.49,68100.0,32.2368,32.2991,32.2368,32.2991,68100.0
2013-05-20 12:05:00,41.48,41.49,41.47,41.47,84300.0,32.2913,32.2991,32.2835,32.2835,84300.0
2013-05-20 12:10:00,41.48,41.5,41.47,41.5,68700.0,32.2913,32.3069,32.2835,32.3069,68700.0
2013-05-20 12:15:00,41.49,41.49,41.46,41.46,19000.0,32.2991,32.2991,32.2757,32.2757,19000.0
2013-05-20 12:20:00,41.46,41.47,41.45,41.47,24400.0,32.2757,32.2835,32.2679,32.2835,24400.0
2013-05-20 12:25:00,41.47,41.48,41.47,41.47,16300.0,32.2835,32.2913,32.2835,32.2835,16300.0
2013-05-20 12:30:00,41.47,41.48,41.44,41.44,7000.0,32.2835,32.2913,32.2602,32.2602,7000.0
2013-05-20 12:35:00,41.44,41.45,41.42,41.44,38500.0,32.2602,32.2679,32.2446,32.2602,38500.0
2013-05-20 12:40:00,41.43,41.45,41.42,41.44,57800.0,32.2524,32.2679,32.2446,32.2602,57800.0
2013-05-20 12:45:00,41.45,41.46,41.43,41.45,12500.0,32.2679,32.2757,32.2524,32.2679,12500.0
2013-05-20 12:50:00,41.45,41.46,41.44,41.46,24400.0,32.2679,32.2757,32.2602,32.2757,24400.0
2013-05-20 12:55:00,41.45,41.45,41.41,41.43,45900.0,32.2679,32.2679,32.2368,32.2524,45900.0
2013-05-20 13:00:00,41.43,41.45,41.42,41.45,25100.0,32.2524,32.2679,32.2446,32.2679,25100.0
2013-05-20 13:05:00,41.45,41.46,41.45,41.45,5500.0,32.2679,32.2757,32.2679,32.2679,5500.0
2013-05-20 13:10:00,41.45,41.45,41.42,41.43,18500.0,32.2679,32.2679,32.2446,32.2524,18500.0
2013-05-20 13:15:00,41.43,41.43,41.37,41.37,82400.0,32.2524,32.2524,32.2057,32.2057,82400.0
2013-05-20 13:20:00,41.37,41.38,41.34,41.34,70500.0,32.2057,32.2135,32.1823,32.1823,70500.0
2013-05-20 13:25:00,41.34,41.34,41.32,41.33,77600.0,32.1823,32.1823,32.1667,32.1745,77600.0
2013-05-20 13:30:00,41.33,41.35,41.32,41.34,31200.0,32.1745,32.1901,32.1667,32.1823,31200.0
2013-05-20 13:35:00,41.34,41.34,41.32,41.33,18700.0,32.1823,32.1823,32.1667,32.1745,18700.0
2013-05-20 13:40:00,41.33,41.34,41.31,41.31,32200.0,32.1745,32.1823,32.159,32.159,32200.0
2013-05-20 13:45:00,41.31,41.32,41.28,41.32,34400.0,32.159,32.1667,32.1356,32.1667,34400.0
2013-05-20 13:50:00,41.33,41.35,41.31,41.35,34400.0,32.1745,32.1901,32.159,32.1901,34400.0
2013-05-20 13:55:00,41.34,41.34,41.33,41.33,21900.0,32.1823,32.1823,32.1745,32.1745,21900.0
2013-05-20 14:00:00,41.34,41.34,41.27,41.27,53700.0,32.1823,32.1823,32.1278,32.1278,53700.0
2013-05-20 14:05:00,41.28,41.31,41.28,41.3,20100.0,32.1356,32.159,32.1356,32.1512,20100.0
2013-05-20 14:10:00,41.29,41.3,41.29,41.3,16000.0,32.1434,32.1512,32.1434,32.1512,16000.0
2013-05-20 14:15:00,41.3,41.3,41.26,41.27,375400.0,32.1512,32.1512,32.12,32.1278,375400.0
2013-05-20 14:20:00,41.27,41.34,41.27,41.33,81300.0,32.1278,32.1823,32.1278,32.1745,81300.0
2013-05-20 14:25:00,41.33,41.34,41.28,41.29,319000.0,32.1745,32.1823,32.1356,32.1434,319000.0
2013-05-20 14:30:00,41.29,41.31,41.28,41.3,84000.0,32.1434,32.159,32.1356,32.1512,84000.0
2013-05-20 14:35:00,41.3,41.31,41.26,41.29,83700.0,32.1512,32.159,32.12,32.1434,83700.0
2013-05-20 14:40:00,41.28,41.29,41.26,41.27,54300.0,32.1356,32.1434,32.12,32.1278,54300.0
2013-05-20 14:45:00,41.26,41.31,41.26,41.31,30200.0,32.12,32.159,32.12,32.159,30200.0
2013-05-20 14:50:00,41.32,41.34,41.31,41.32,33500.0,32.1667,32.1823,32.159,32.1667,33500.0
2013-05-20 14:55:00,41.32,41.32,41.29,41.29,66200.0,32.1667,32.1667,32.1434,32.1434,66200.0
2013-05-20 15:00:00,41.29,41.32,41.29,41.32,35500.0,32.1434,32.1667,32.1434,32.1667,35500.0
2013-05-20 15:05:00,41.31,41.32,41.28,41.31,81900.0,32.159,32.1667,32.1356,32.159,81900.0
2013-05-20 15:10:00,41.31,41.33,41.3,41.31,45000.0,32.159,32.1745,32.1512,32.159,45000.0
2013-05-20 15:15:00,41.31,41.34,41.3,41.31,140500.0,32.159,32.1823,32.1512,32.159,140500.0
2013-05-20 15:20:00,41.31,41.31,41.29,41.29,40300.0,32.159,32.159,32.1434,32.1434,40300.0
2013-05-20 15:25:00,41.29,41.32,41.27,41.32,63000.0,32.1434,32.1667,32.1278,32.1667,63000.0
2013-05-20 15:30:00,41.32,41.33,41.29,41.3,129500.0,32.1667,32.1745,32.1434,32.1512,129500.0
2013-05-20 15:35:00,41.31,41.32,41.27,41.28,68100.0,32.159,32.1667,32.1278,32.1356,68100.0
2013-05-20 15:40:00,41.29,41.32,41.28,41.28,58000.0,32.1434,32.1667,32.1356,32.1356,58000.0
2013-05-20 15:45:00,41.28,41.31,41.25,41.3,104200.0,32.1356,32.159,32.1122,32.1512,104200.0
2013-05-20 15:50:00,41.29,41.3,41.27,41.29,139000.0,32.1434,32.1512,32.1278,32.1434,139000.0
2013-05-20 15:55:00,41.29,41.32,41.27,41.32,251900.0,32.1434,32.1667,32.1278,32.1667,251900.0
2013-05-21 09:30:00,41.41,41.41,41.28,41.39,106500.0,32.2368,32.2368,32.1356,32.2212,106500.0
2013-05-21 09:35:00,41.39,41.4,41.35,41.39,72200.0,32.2212,32.229,32.1901,32.2212,72200.0
2013-05-21 09:40:00,41.37,41.41,41.35,41.37,155700.0,32.2057,32.2368,32.1901,32.2057,155700.0
2013-05-21 09:45:00,41.37,41.38,41.32,41.35,88400.0,32.2057,32.2135,32.1667,32.1901,88400.0
2013-05-21 09:50:00,41.36,41.41,41.35,41.37,45900.0,32.1979,32.2368,32.1901,32.2057,45900.0
2013-05-21 09:55:00,41.38,41.43,41.38,41.41,43100.0,32.2135,32.2524,32.2135,32.2368,43100.0
2013-05-21 10:00:00,41.42,41.42,41.39,41.41,77100.0,32.2446,32.2446,32.2212,32.2368,77100.0
2013-05-21 10:05:00,41.41,41.44,41.38,41.38,97000.0,32.2368,32.2602,32.2135,32.2135,97000.0
2013-05-21 10:10:00,41.37,41.37,41.25,41.29,149500.0,32.2057,32.2057,32.1122,32.1434,149500.0
2013-05-21 10:15:00,41.29,41.32,41.28,41.32,64800.0,32.1434,32.1667,32.1356,32.1667,64800.0
2013-05-21 10:20:00,41.32,41.34,41.29,41.29,103600.0,32.1667,32.1823,32.1434,32.1434,103600.0
2013-05-21 10:25:00,41.29,41.32,41.28,41.3,277000.0,32.1434,32.1667,32.1356,32.1512,277000.0
2013-05-21 10:30:00,41.3,41.3,41.24,41.25,69900.0,32.1512,32.1512,32.1045,32.1122,69900.0
2013-05-21 10:35:00,41.25,41.25,41.2,41.25,68100.0,32.1122,32.1122,32.0733,32.1122,68100.0
2013-05-21 10:40:00,41.25,41.31,41.25,41.27,34600.0,32.1122,32.159,32.1122,32.1278,34600.0
2013-05-21 10:45:00,41.27,41.31,41.25,41.3,43300.0,32.1278,32.159,32.1122,32.1512,43300.0
2013-05-21 10:50:00,41.3,41.32,41.24,41.24,174400.0,32.1512,32.1667,32.1045,32.1045,174400.0
2013-05-21 10:55:00,41.24,41.29,41.24,41.29,137900.0,32.1045,32.1434,32.1045,32.1434,137900.0
2013-05-21 11:00:00,41.28,41.3,41.26,41.27,34000.0,32.1356,32.1512,32.12,32.1278,34000.0
2013-05-21 11:05:00,41.27,41.28,41.24,41.24,51000.0,32.1278,32.1356,32.1045,32.1045,51000.0
2013-05-21 11:10:00,41.24,41.24,41.18,41.2,88900.0,32.1045,32.1045,32.0578,32.0733,88900.0
2013-05-21 11:15:00,41.19,41.23,41.18,41.21,31500.0,32.0655,32.0967,32.0578,32.0811,31500.0
2013-05-21 11:20:00,41.21,41.22,41.19,41.19,29500.0,32.0811,32.0889,32.0655,32.0655,29500.0
2013-05-21 11:25:00,41.19,41.23,41.19,41.22,28300.0,32.0655,32.0967,32.0655,32.0889,28300.0
2013-05-21 11:30:00,41.22,41.34,41.22,41.33,36300.0,32.0889,32.1823,32.0889,32.1745,36300.0
2013-05-21 11:35:00,41.33,41.34,41.31,41.32,24100.0,32.1745,32.1823,32.159,32.1667,24100.0
2013-05-21 11:40:00,41.32,41.34,41.3,41.3,7900.0,32.1667,32.1823,32.1512,32.1512,7900.0
2013-05-21 11:45:00,41.3,41.32,41.3,41.32,12100.0,32.1512,32.1667,32.1512,32.1667,12100.0
2013-05-21 11:50:00,41.32,41.34,41.31,41.32,33300.0,32.1667,32.1823,32.159,32.1667,33300.0
2013-05-21 11:55:00,41.32,41.32,41.3,41.32,16500.0,32.1667,32.1667,32.1512,32.1667,16500.0
2013-05-21 12:00:00,41.32,41.36,41.32,41.35,19600.0,32.1667,32.1979,32.1667,32.1901,19600.0
2013-05-21 12:05:00,41.35,41.35,41.32,41.33,90100.0,32.1901,32.1901,32.1667,32.1745,90100.0
2013-05-21 12:10:00,41.34,41.35,41.32,41.34,19800.0,32.1823,32.1901,32.1667,32.1823,19800.0
2013-05-21 12:15:00,41.35,41.37,41.35,41.36,21900.0,32.1901,32.2057,32.1901,32.1979,21900.0
2013-05-21 12:20:00,41.36,41.39,41.36,41.39,24400.0,32.1979,32.2212,32.1979,32.2212,24400.0
2013-05-21 12:25:00,41.39,41.4,41.38,41.38,33000.0,32.2212,32.229,32.2135,32.2135,33000.0
2013-05-21 12:30:00,41.38,41.39,41.37,41.38,7900.0,32.2135,32.2212,32.2057,32.2135,7900.0
2013-05-21 12:35:00,41.38,41.38,41.35,41.35,23300.0,32.2135,32.2135,32.1901,32.1901,23300.0
2013-05-21 12:40:00,41.35,41.39,41.35,41.38,30900.0,32.1901,32.2212,32.1901,32.2135,30900.0
2013-05-21 12:45:00,41.38,41.38,41.36,41.37,27400.0,32.2135,32.2135,32.1979,32.2057,27400.0
2013-05-21 12:50:00,41.37,41.37,41.36,41.37,9500.0,32.2057,32.2057,32.1979,32.2057,9500.0
2013-05-21 12:55:00,41.37,41.41,41.37,41.4,36800.0,32.2057,32.2368,32.2057,32.229,36800.0
2013-05-21 13:00:00,41.39,41.41,41.38,41.41,16100.0,32.2212,32.2368,32.2135,32.2368,16100.0
2013-05-21 13:05:00,41.41,41.48,41.41,41.44,131200.0,32.2368,32.2913,32.2368,32.2602,131200.0
2013-05-21 13:10:00,41.44,41.45,41.41,41.43,19200.0,32.2602,32.2679,32.2368,32.2524,19200.0
2013-05-21 13:15:00,41.43,41.45,41.43,41.45,14600.0,32.2524,32.2679,32.2524,32.2679,14600.0
2013-05-21 13:20:00,41.44,41.44,41.41,41.42,9400.0,32.2602,32.2602,32.2368,32.2446,9400.0
2013-05-21 13:25:00,41.42,41.43,41.41,41.41,12300.0,32.2446,32.2524,32.2368,32.2368,12300.0
2013-05-21 13:30:00,41.41,41.41,41.4,41.4,6700.0,32.2368,32.2368,32.229,32.229,6700.0
2013-05-21 13:35:00,41.41,41.41,41.4,41.41,14700.0,32.2368,32.2368,32.229,32.2368,14700.0
2013-05-21 13:40:00,41.4,41.41,41.38,41.39,27300.0,32.229,32.2368,32.2135,32.2212,27300.0
2013-05-21 13:45:00,41.39,41.39,41.37,41.38,14900.0,32.2212,32.2212,32.2057,32.2135,14900.0
2013-05-21 13:50:00,41.37,41.4,41.37,41.37,55800.0,32.2057,32.229,32.2057,32.2057,55800.0
2013-05-21 13:55:00,41.37,41.39,41.37,41.37,35300.0,32.2057,32.2212,32.2057,32.2057,35300.0
2013-05-21 14:00:00,41.37,41.38,41.32,41.32,28500.0,32.2057,32.2135,32.1667,32.1667,28500.0
2013-05-21 14:05:00,41.32,41.33,41.31,41.33,20200.0,32.1667,32.1745,32.159,32.1745,20200.0
2013-05-21 14:10:00,41.34,41.36,41.34,41.36,21000.0,32.1823,32.1979,32.1823,32.1979,21000.0
2013-05-21 14:15:00,41.36,41.42,41.35,41.41,140900.0,32.1979,32.2446,32.1901,32.2368,140900.0
2013-05-21 14:20:00,41.4,41.41,41.38,41.38,17100.0,32.229,32.2368,32.2135,32.2135,17100.0
2013-05-21 14:25:00,41.39,41.41,41.36,41.36,18900.0,32.2212,32.2368,32.1979,32.1979,18900.0
2013-05-21 14:30:00,41.35,41.37,41.33,41.37,86400.0,32.1901,32.2057,32.1745,32.2057,86400.0
2013-05-21 14:35:00,41.38,41.39,41.38,41.38,6100.0,32.2135,32.2212,32.2135,32.2135,6100.0
2013-05-21 14:40:00,41.38,41.39,41.36,41.36,17300.0,32.2135,32.2212,32.1979,32.1979,17300.0
2013-05-21 14:45:00,41.36,41.36,41.31,41.34,86200.0,32.1979,32.1979,32.159,32.1823,86200.0
2013-05-21 14:50:00,41.34,41.36,41.34,41.35,27000.0,32.1823,32.1979,32.1823,32.1901,27000.0
2013-05-21 14:55:00,41.36,41.37,41.34,41.36,16100.0,32.1979,32.2057,32.1823,32.1979,16100.0
2013-05-21 15:00:00,41.36,41.37,41.35,41.36,21100.0,32.1979,32.2057,32.1901,32.1979,21100.0
2013-05-21 15:05:00,41.36,41.37,41.34,41.36,18600.0,32.1979,32.2057,32.1823,32.1979,18600.0
2013-05-21 15:10:00,41.37,41.39,41.35,41.38,88100.0,32.2057,32.2212,32.1901,32.2135,88100.0
2013-05-21 15:15:00,41.38,41.39,41.35,41.36,16700.0,32.2135,32.2212,32.1901,32.1979,16700.0
2013-05-21 15:20:00,41.37,41.38,41.35,41.37,11900.0,32.2057,32.2135,32.1901,32.2057,11900.0
2013-05-21 15:25:00,41.37,41.37,41.31,41.32,18100.0,32.2057,32.2057,32.159,32.1667,18100.0
2013-05-21 15:30:00,41.32,41.33,41.3,41.32,174500.0,32.1667,32.1745,32.1512,32.1667,174500.0
2013-05-21 15:35:00,41.32,41.32,41.29,41.3,37400.0,32.1667,32.1667,32.1434,32.1512,37400.0
2013-05-21 15:40:00,41.3,41.31,41.28,41.28,45600.0,32.1512,32.159,32.1356,32.1356,45600.0
2013-05-21 15:45:00,41.27,41.27,41.25,41.25,53300.0,32.1278,32.1278,32.1122,32.1122,53300.0
2013-05-21 15:50:00,41.25,41.29,41.22,41.22,84200.0,32.1122,32.1434,32.0889,32.0889,84200.0
2013-05-21 15:55:00,41.23,41.25,41.22,41.24,307000.0,32.0967,32.1122,32.0889,32.1045,307000.0
2013-05-22 09:30:00,41.26,41.26,41.14,41.15,70000.0,32.12,32.12,32.0266,32.0344,70000.0
2013-05-22 09:35:00,41.15,41.23,41.09,41.22,57600.0,32.0344,32.0967,31.9877,32.0889,57600.0
2013-05-22 09:40:00,41.22,41.24,41.16,41.21,47800.0,32.0889,32.1045,32.0422,32.0811,47800.0
2013-05-22 09:45:00,41.2,41.24,41.18,41.24,147200.0,32.0733,32.1045,32.0578,32.1045,147200.0
2013-05-22 09:50:00,41.25,41.27,41.23,41.25,42700.0,32.1122,32.1278,32.0967,32.1122,42700.0
2013-05-22 09:55:00,41.25,41.25,41.17,41.18,39400.0,32.1122,32.1122,32.05,32.0578,39400.0
2013-05-22 10:00:00,41.18,41.35,41.17,41.35,441700.0,32.0578,32.1901,32.05,32.1901,441700.0
2013-05-22 10:05:00,41.35,41.44,41.35,41.42,179700.0,32.1901,32.2602,32.1901,32.2446,179700.0
2013-05-22 10:10:00,41.43,41.52,41.42,41.52,161500.0,32.2524,32.3224,32.2446,32.3224,161500.0
2013-05-22 10:15:00,41.52,41.56,41.5,41.53,119400.0,32.3224,32.3536,32.3069,32.3302,119400.0
2013-05-22 10:20:00,41.52,41.55,41.51,41.54,121000.0,32.3224,32.3458,32.3147,32.338,121000.0
2013-05-22 10:25:00,41.54,41.61,41.52,41.56,178400.0,32.338,32.3925,32.3224,32.3536,178400.0
2013-05-22 10:30:00,41.55,41.57,41.37,41.37,210100.0,32.3458,32.3614,32.2057,32.2057,210100.0
2013-05-22 10:35:00,41.37,41.37,41.16,41.18,477500.0,32.2057,32.2057,32.0422,32.0578,477500.0
2013-05-22 10:40:00,41.18,41.35,41.17,41.33,122600.0,32.0578,32.1901,32.05,32.1745,122600.0
2013-05-22 10:45:00,41.34,41.34,41.25,41.28,126300.0,32.1823,32.1823,32.1122,32.1356,126300.0
2013-05-22 10:50:00,41.29,41.31,41.17,41.2,182000.0,32.1434,32.159,32.05,32.0733,182000.0
2013-05-22 10:55:00,41.19,41.26,41.14,41.2,197900.0,32.0655,32.12,32.0266,32.0733,197900.0
2013-05-22 11:00:00,41.19,41.27,41.18,41.25,130300.0,32.0655,32.1278,32.0578,32.1122,130300.0
2013-05-22 11:05:00,41.25,41.28,41.22,41.27,104800.0,32.1122,32.1356,32.0889,32.1278,104800.0
2013-05-22 11:10:00,41.27,41.35,41.25,41.32,234900.0,32.1278,32.1901,32.1122,32.1667,234900.0
2013-05-22 11:15:00,41.32,41.32,41.25,41.29,52200.0,32.1667,32.1667,32.1122,32.1434,52200.0
2013-05-22 11:20:00,41.29,41.34,41.29,41.33,71100.0,32.1434,32.1823,32.1434,32.1745,71100.0
2013-05-22 11:25:00,41.33,41.35,41.29,41.34,70100.0,32.1745,32.1901,32.1434,32.1823,70100.0
2013-05-22 11:30:00,41.35,41.38,41.31,41.34,93300.0,32.1901,32.2135,32.159,32.1823,93300.0
2013-05-22 11:35:00,41.34,41.37,41.31,41.32,72300.0,32.1823,32.2057,32.159,32.1667,72300.0
2013-05-22 11:40:00,41.32,41.4,41.31,41.4,230300.0,32.1667,32.229,32.159,32.229,230300.0
2013-05-22 11:45:00,41.41,41.47,41.41,41.42,291900.0,32.2368,32.2835,32.2368,32.2446,291900.0
2013-05-22 11:50:00,41.43,41.43,41.37,41.37,32900.0,32.2524,32.2524,32.2057,32.2057,32900.0
2013-05-22 11:55:00,41.37,41.39,41.34,41.34,75200.0,32.2057,32.2212,32.1823,32.1823,75200.0
2013-05-22 12:00:00,41.34,41.37,41.33,41.36,31100.0,32.1823,32.2057,32.1745,32.1979,31100.0
2013-05-22 12:05:00,41.35,41.37,41.33,41.36,40100.0,32.1901,32.2057,32.1745,32.1979,40100.0
2013-05-22 12:10:00,41.34,41.34,41.26,41.33,93500.0,32.1823,32.1823,32.12,32.1745,93500.0
2013-05-22 12:15:00,41.33,41.35,41.3,41.34,48600.0,32.1745,32.1901,32.1512,32.1823,48600.0
2013-05-22 12:20:00,41.34,41.38,41.33,41.35,47900.0,32.1823,32.2135,32.1745,32.1901,47900.0
2013-05-22 12:25:00,41.36,41.36,41.29,41.3,65500.0,32.1979,32.1979,32.1434,32.1512,65500.0
2013-05-22 12:30:00,41.3,41.31,41.26,41.26,32200.0,32.1512,32.159,32.12,32.12,32200.0
2013-05-22 12:35:00,41.27,41.31,41.23,41.31,171000.0,32.1278,32.159,32.0967,32.159,171000.0
2013-05-22 12:40:00,41.31,41.36,41.31,41.36,76200.0,32.159,32.1979,32.159,32.1979,76200.0
2013-05-22 12:45:00,41.37,41.37,41.33,41.34,31000.0,32.2057,32.2057,32.1745,32.1823,31000.0
2013-05-22 12:50:00,41.34,41.36,41.34,41.36,18100.0,32.1823,32.1979,32.1823,32.1979,18100.0
2013-05-22 12:55:00,41.36,41.39,41.34,41.39,64000.0,32.1979,32.2212,32.1823,32.2212,64000.0
2013-05-22 13:00:00,41.39,41.4,41.35,41.36,71700.0,32.2212,32.229,32.1901,32.1979,71700.0
2013-05-22 13:05:00,41.36,41.36,41.31,41.33,67700.0,32.1979,32.1979,32.159,32.1745,67700.0
2013-05-22 13:10:00,41.33,41.33,41.29,41.31,55200.0,32.1745,32.1745,32.1434,32.159,55200.0
2013-05-22 13:15:00,41.3,41.32,41.26,41.28,45800.0,32.1512,32.1667,32.12,32.1356,45800.0
2013-05-22 13:20:00,41.27,41.28,41.24,41.24,51400.0,32.1278,32.1356,32.1045,32.1045,51400.0
2013-05-22 13:25:00,41.24,41.24,41.17,41.19,91800.0,32.1045,32.1045,32.05,32.0655,91800.0
2013-05-22 13:30:00,41.18,41.18,41.08,41.11,202200.0,32.0578,32.0578,31.9799,32.0033,202200.0
2013-05-22 13:35:00,41.11,41.13,41.07,41.07,261400.0,32.0033,32.0188,31.9721,31.9721,261400.0
2013-05-22 13:40:00,41.08,41.11,41.02,41.02,227800.0,31.9799,32.0033,31.9332,31.9332,227800.0
2013-05-22 13:45:00,41.03,41.05,40.97,41.03,167500.0,31.941,31.9566,31.8943,31.941,167500.0
2013-05-22 13:50:00,41.04,41.06,41.01,41.03,65400.0,31.9488,31.9643,31.9254,31.941,65400.0
2013-05-22 13:55:00,41.03,41.06,41.03,41.04,56000.0,31.941,31.9643,31.941,31.9488,56000.0
2013-05-22 14:00:00,41.05,41.1,40.87,40.87,279100.0,31.9566,31.9955,31.8164,31.8164,279100.0
2013-05-22 14:05:00,40.88,40.93,40.78,40.83,368400.0,31.8242,31.8631,31.7464,31.7853,368400.0
2013-05-22 14:10:00,40.83,40.83,40.74,40.76,212100.0,31.7853,31.7853,31.7152,31.7308,212100.0
2013-05-22 14:15:00,40.76,40.81,40.74,40.79,148100.0,31.7308,31.7697,31.7152,31.7541,148100.0
2013-05-22 14:20:00,40.79,40.86,40.75,40.86,173700.0,31.7541,31.8086,31.723,31.8086,173700.0
2013-05-22 14:25:00,40.86,40.88,40.82,40.84,194200.0,31.8086,31.8242,31.7775,31.7931,194200.0
2013-05-22 14:30:00,40.84,40.86,40.81,40.84,132000.0,31.7931,31.8086,31.7697,31.7931,132000.0
2013-05-22 14:35:00,40.84,40.84,40.74,40.76,343800.0,31.7931,31.7931,31.7152,31.7308,343800.0
2013-05-22 14:40:00,40.76,40.76,40.71,40.75,141500.0,31.7308,31.7308,31.6919,31.723,141500.0
2013-05-22 14:45:00,40.76,40.87,40.76,40.86,118900.0,31.7308,31.8164,31.7308,31.8086,118900.0
2013-05-22 14:50:00,40.86,40.87,40.83,40.84,83400.0,31.8086,31.8164,31.7853,31.7931,83400.0
2013-05-22 14:55:00,40.85,40.9,40.84,40.9,62600.0,31.8009,31.8398,31.7931,31.8398,62600.0
2013-05-22 15:00:00,40.9,40.9,40.81,40.82,142100.0,31.8398,31.8398,31.7697,31.7775,142100.0
2013-05-22 15:05:00,40.81,40.82,40.77,40.81,89900.0,31.7697,31.7775,31.7386,31.7697,89900.0
2013-05-22 15:10:00,40.81,40.82,40.78,40.79,213400.0,31.7697,31.7775,31.7464,31.7541,213400.0
2013-05-22 15:15:00,40.78,40.8,40.72,40.72,102000.0,31.7464,31.7619,31.6997,31.6997,102000.0
2013-05-22 15:20:00,40.71,40.71,40.65,40.65,154200.0,31.6919,31.6919,31.6452,31.6452,154200.0
2013-05-22 15:25:00,40.66,40.66,40.57,40.58,166300.0,31.6529,31.6529,31.5829,31.5907,166300.0
2013-05-22 15:30:00,40.59,40.61,40.54,40.59,134100.0,31.5985,31.614,31.5595,31.5985,134100.0
2013-05-22 15:35:00,40.59,40.62,40.57,40.59,215400.0,31.5985,31.6218,31.5829,31.5985,215400.0
2013-05-22 15:40:00,40.58,40.7,40.55,40.66,272100.0,31.5907,31.6841,31.5673,31.6529,272100.0
2013-05-22 15:45:00,40.67,40.69,40.65,40.66,173400.0,31.6607,31.6763,31.6452,31.6529,173400.0
2013-05-22 15:50:00,40.66,40.76,40.65,40.71,720000.0,31.6529,31.7308,31.6452,31.6919,720000.0
2013-05-22 15:55:00,40.71,40.73,40.67,40.73,660200.0,31.6919,31.7074,31.6607,31.7074,660200.0
2013-05-23 09:30:00,40.25,40.36,40.14,40.16,251800.0,31.3338,31.4194,31.2481,31.2637,251800.0
2013-05-23 09:35:00,40.17,40.2,40.05,40.13,220000.0,31.2715,31.2948,31.1781,31.2404,220000.0
2013-05-23 09:40:00,40.13,40.26,40.11,40.23,238600.0,31.2404,31.3416,31.2248,31.3182,238600.0
2013-05-23 09:45:00,40.24,40.27,40.17,40.17,79700.0,31.326,31.3493,31.2715,31.2715,79700.0
2013-05-23 09:50:00,40.18,40.22,40.16,40.18,51200.0,31.2793,31.3104,31.2637,31.2793,51200.0
2013-05-23 09:55:00,40.18,40.23,40.16,40.22,83900.0,31.2793,31.3182,31.2637,31.3104,83900.0
2013-05-23 10:00:00,40.22,40.29,40.17,40.29,183700.0,31.3104,31.3649,31.2715,31.3649,183700.0
2013-05-23 10:05:00,40.29,40.33,40.26,40.32,197100.0,31.3649,31.396,31.3416,31.3883,197100.0
2013-05-23 10:10:00,40.33,40.4,40.32,40.38,245100.0,31.396,31.4505,31.3883,31.435,245100.0
2013-05-23 10:15:00,40.38,40.43,40.36,40.43,93900.0,31.435,31.4739,31.4194,31.4739,93900.0
2013-05-23 10:20:00,40.42,40.48,40.36,40.45,180700.0,31.4661,31.5128,31.4194,31.4895,180700.0
2013-05-23 10:25:00,40.45,40.47,40.36,40.36,125200.0,31.4895,31.505,31.4194,31.4194,125200.0
2013-05-23 10:30:00,40.37,40.43,40.36,40.4,152000.0,31.4272,31.4739,31.4194,31.4505,152000.0
2013-05-23 10:35:00,40.4,40.42,40.36,40.36,70700.0,31.4505,31.4661,31.4194,31.4194,70700.0
2013-05-23 10:40:00,40.37,40.37,40.32,40.33,89800.0,31.4272,31.4272,31.3883,31.396,89800.0
2013-05-23 10:45:00,40.32,40.33,40.28,40.3,68800.0,31.3883,31.396,31.3571,31.3727,68800.0
2013-05-23 10:50:00,40.3,40.41,40.3,40.4,95800.0,31.3727,31.4583,31.3727,31.4505,95800.0
2013-05-23 10:55:00,40.39,40.39,40.31,40.34,58600.0,31.4428,31.4428,31.3805,31.4038,58600.0
2013-05-23 11:00:00,40.34,40.38,40.33,40.36,38200.0,31.4038,31.435,31.396,31.4194,38200.0
2013-05-23 11:05:00,40.37,40.44,40.37,40.43,76700.0,31.4272,31.4817,31.4272,31.4739,76700.0
2013-05-23 11:10:00,40.44,40.51,40.44,40.5,117800.0,31.4817,31.5362,31.4817,31.5284,117800.0
2013-05-23 11:15:00,40.49,40.53,40.47,40.53,49700.0,31.5206,31.5517,31.505,31.5517,49700.0
2013-05-23 11:20:00,40.53,40.58,40.53,40.54,36600.0,31.5517,31.5907,31.5517,31.5595,36600.0
2013-05-23 11:25:00,40.54,40.54,40.48,40.5,59000.0,31.5595,31.5595,31.5128,31.5284,59000.0
2013-05-23 11:30:00,40.49,40.51,40.48,40.5,30900.0,31.5206,31.5362,31.5128,31.5284,30900.0
2013-05-23 11:35:00,40.51,40.54,40.51,40.54,28600.0,31.5362,31.5595,31.5362,31.5595,28600.0
2013-05-23 11:40:00,40.53,40.53,40.51,40.52,41800.0,31.5517,31.5517,31.5362,31.544,41800.0
2013-05-23 11:45:00,40.53,40.62,40.53,40.62,53900.0,31.5517,31.6218,31.5517,31.6218,53900.0
2013-05-23 11:50:00,40.62,40.65,40.61,40.63,54600.0,31.6218,31.6452,31.614,31.6296,54600.0
2013-05-23 11:55:00,40.64,40.68,40.6,40.64,34100.0,31.6374,31.6685,31.6062,31.6374,34100.0
2013-05-23 12:00:00,40.65,40.68,40.65,40.66,71100.0,31.6452,31.6685,31.6452,31.6529,71100.0
2013-05-23 12:05:00,40.67,40.73,40.67,40.7,39400.0,31.6607,31.7074,31.6607,31.6841,39400.0
2013-05-23 12:10:00,40.7,40.77,40.7,40.74,68600.0,31.6841,31.7386,31.6841,31.7152,68600.0
2013-05-23 12:15:00,40.73,40.75,40.71,40.73,61500.0,31.7074,31.723,31.6919,31.7074,61500.0
2013-05-23 12:20:00,40.74,40.75,40.73,40.73,35100.0,31.7152,31.723,31.7074,31.7074,35100.0
2013-05-23 12:25:00,40.74,40.76,40.71,40.71,19900.0,31.7152,31.7308,31.6919,31.6919,19900.0
2013-05-23 12:30:00,40.71,40.71,40.64,40.65,33600.0,31.6919,31.6919,31.6374,31.6452,33600.0
2013-05-23 12:35:00,40.65,40.65,40.59,40.61,53800.0,31.6452,31.6452,31.5985,31.614,53800.0
2013-05-23 12:40:00,40.6,40.61,40.57,40.59,26700.0,31.6062,31.614,31.5829,31.5985,26700.0
2013-05-23 12:45:00,40.59,40.61,40.59,40.61,20200.0,31.5985,31.614,31.5985,31.614,20200.0
2013-05-23 12:50:00,40.62,40.65,40.61,40.65,17700.0,31.6218,31.6452,31.614,31.6452,17700.0
2013-05-23 12:55:00,40.65,40.66,40.63,40.64,16300.0,31.6452,31.6529,31.6296,31.6374,16300.0
2013-05-23 13:00:00,40.64,40.65,40.63,40.65,11600.0,31.6374,31.6452,31.6296,31.6452,11600.0
2013-05-23 13:05:00,40.65,40.66,40.61,40.63,23300.0,31.6452,31.6529,31.614,31.6296,23300.0
2013-05-23 13:10:00,40.63,40.66,40.62,40.66,16400.0,31.6296,31.6529,31.6218,31.6529,16400.0
2013-05-23 13:15:00,40.66,40.68,40.65,40.68,31600.0,31.6529,31.6685,31.6452,31.6685,31600.0
2013-05-23 13:20:00,40.67,40.68,40.62,40.67,82800.0,31.6607,31.6685,31.6218,31.6607,82800.0
2013-05-23 13:25:00,40.66,40.66,40.6,40.61,23800.0,31.6529,31.6529,31.6062,31.614,23800.0
2013-05-23 13:30:00,40.61,40.63,40.59,40.61,33600.0,31.614,31.6296,31.5985,31.614,33600.0
2013-05-23 13:35:00,40.6,40.64,40.6,40.63,11900.0,31.6062,31.6374,31.6062,31.6296,11900.0
2013-05-23 13:40:00,40.62,40.62,40.57,40.59,16900.0,31.6218,31.6218,31.5829,31.5985,16900.0
2013-05-23 13:45:00,40.58,40.59,40.54,40.59,18000.0,31.5907,31.5985,31.5595,31.5985,18000.0
2013-05-23 13:50:00,40.58,40.62,40.58,40.58,24500.0,31.5907,31.6218,31.5907,31.5907,24500.0
2013-05-23 13:55:00,40.58,40.7,40.58,40.7,54800.0,31.5907,31.6841,31.5907,31.6841,54800.0
2013-05-23 14:00:00,40.69,40.71,40.67,40.7,60400.0,31.6763,31.6919,31.6607,31.6841,60400.0
2013-05-23 14:05:00,40.7,40.76,40.7,40.76,55000.0,31.6841,31.7308,31.6841,31.7308,55000.0
2013-05-23 14:10:00,40.76,40.76,40.74,40.75,26000.0,31.7308,31.7308,31.7152,31.723,26000.0
2013-05-23 14:15:00,40.75,40.8,40.75,40.78,95900.0,31.723,31.7619,31.723,31.7464,95900.0
2013-05-23 14:20:00,40.78,40.8,40.75,40.77,23400.0,31.7464,31.7619,31.723,31.7386,23400.0
2013-05-23 14:25:00,40.78,40.8,40.76,40.76,20500.0,31.7464,31.7619,31.7308,31.7308,20500.0
2013-05-23 14:30:00,40.76,40.76,40.69,40.7,32900.0,31.7308,31.7308,31.6763,31.6841,32900.0
2013-05-23 14:35:00,40.7,40.71,40.68,40.69,68400.0,31.6841,31.6919,31.6685,31.6763,68400.0
2013-05-23 14:40:00,40.7,40.79,40.69,40.77,50600.0,31.6841,31.7541,31.6763,31.7386,50600.0
2013-05-23 14:45:00,40.77,40.78,40.73,40.77,188000.0,31.7386,31.7464,31.7074,31.7386,188000.0
2013-05-23 14:50:00,40.78,40.79,40.75,40.75,48000.0,31.7464,31.7541,31.723,31.723,48000.0
2013-05-23 14:55:00,40.75,40.77,40.72,40.73,54700.0,31.723,31.7386,31.6997,31.7074,54700.0
2013-05-23 15:00:00,40.74,40.76,40.69,40.71,112700.0,31.7152,31.7308,31.6763,31.6919,112700.0
2013-05-23 15:05:00,40.7,40.75,40.67,40.74,364400.0,31.6841,31.723,31.6607,31.7152,364400.0
2013-05-23 15:10:00,40.74,40.77,40.74,40.75,95600.0,31.7152,31.7386,31.7152,31.723,95600.0
2013-05-23 15:15:00,40.74,40.75,40.66,40.67,78700.0,31.7152,31.723,31.6529,31.6607,78700.0
2013-05-23 15:20:00,40.66,40.71,40.66,40.66,34500.0,31.6529,31.6919,31.6529,31.6529,34500.0
2013-05-23 15:25:00,40.65,40.72,40.64,40.7,51300.0,31.6452,31.6997,31.6374,31.6841,51300.0
2013-05-23 15:30:00,40.7,40.73,40.68,40.7,86100.0,31.6841,31.7074,31.6685,31.6841,86100.0
2013-05-23 15:35:00,40.71,40.74,40.66,40.67,108700.0,31.6919,31.7152,31.6529,31.6607,108700.0
2013-05-23 15:40:00,40.67,40.68,40.64,40.67,266300.0,31.6607,31.6685,31.6374,31.6607,266300.0
2013-05-23 15:45:00,40.67,40.7,40.63,40.65,256000.0,31.6607,31.6841,31.6296,31.6452,256000.0
2013-05-23 15:50:00,40.65,40.7,40.64,40.68,261800.0,31.6452,31.6841,31.6374,31.6685,261800.0
2013-05-23 15:55:00,40.68,40.72,40.68,40.69,244600.0,31.6685,31.6997,31.6685,31.6763,244600.0
2013-05-24 09:30:00,40.53,40.53,40.38,40.49,126900.0,31.5517,31.5517,31.435,31.5206,126900.0
2013-05-24 09:35:00,40.5,40.54,40.5,40.52,152300.0,31.5284,31.5595,31.5284,31.544,152300.0
2013-05-24 09:40:00,40.5,40.51,40.39,40.44,209200.0,31.5284,31.5362,31.4428,31.4817,209200.0
2013-05-24 09:45:00,40.44,40.47,40.42,40.44,47900.0,31.4817,31.505,31.4661,31.4817,47900.0
2013-05-24 09:50:00,40.45,40.47,40.38,40.46,89700.0,31.4895,31.505,31.435,31.4973,89700.0
2013-05-24 09:55:00,40.46,40.47,40.41,40.42,82800.0,31.4973,31.505,31.4583,31.4661,82800.0
2013-05-24 10:00:00,40.41,40.41,40.33,40.35,162200.0,31.4583,31.4583,31.396,31.4116,162200.0
2013-05-24 10:05:00,40.36,40.38,40.34,40.38,91600.0,31.4194,31.435,31.4038,31.435,91600.0
2013-05-24 10:10:00,40.38,40.41,40.36,40.39,112600.0,31.435,31.4583,31.4194,31.4428,112600.0
2013-05-24 10:15:00,40.39,40.41,40.38,40.38,78000.0,31.4428,31.4583,31.435,31.435,78000.0
2013-05-24 10:20:00,40.38,40.38,40.29,40.29,102900.0,31.435,31.435,31.3649,31.3649,102900.0
2013-05-24 10:25:00,40.28,40.35,40.27,40.33,73300.0,31.3571,31.4116,31.3493,31.396,73300.0
2013-05-24 10:30:00,40.33,40.39,40.33,40.37,67400.0,31.396,31.4428,31.396,31.4272,67400.0
2013-05-24 10:35:00,40.36,40.41,40.35,40.4,82500.0,31.4194,31.4583,31.4116,31.4505,82500.0
2013-05-24 10:40:00,40.4,40.41,40.37,40.37,151400.0,31.4505,31.4583,31.4272,31.4272,151400.0
2013-05-24 10:45:00,40.37,40.38,40.28,40.3,340100.0,31.4272,31.435,31.3571,31.3727,340100.0
2013-05-24 10:50:00,40.3,40.41,40.3,40.41,84600.0,31.3727,31.4583,31.3727,31.4583,84600.0
2013-05-24 10:55:00,40.4,40.43,40.38,40.43,95000.0,31.4505,31.4739,31.435,31.4739,95000.0
2013-05-24 11:00:00,40.43,40.43,40.37,40.39,83200.0,31.4739,31.4739,31.4272,31.4428,83200.0
2013-05-24 11:05:00,40.39,40.49,40.38,40.48,364000.0,31.4428,31.5206,31.435,31.5128,364000.0
2013-05-24 11:10:00,40.49,40.5,40.47,40.48,48400.0,31.5206,31.5284,31.505,31.5128,48400.0
2013-05-24 11:15:00,40.48,40.5,40.45,40.45,113000.0,31.5128,31.5284,31.4895,31.4895,113000.0
2013-05-24 11:20:00,40.45,40.47,40.43,40.46,94300.0,31.4895,31.505,31.4739,31.4973,94300.0
2013-05-24 11:25:00,40.45,40.49,40.45,40.46,57700.0,31.4895,31.5206,31.4895,31.4973,57700.0
2013-05-24 11:30:00,40.46,40.48,40.44,40.48,58100.0,31.4973,31.5128,31.4817,31.5128,58100.0
2013-05-24 11:35:00,40.48,40.52,40.47,40.51,81000.0,31.5128,31.544,31.505,31.5362,81000.0
2013-05-24 11:40:00,40.52,40.55,40.52,40.53,38400.0,31.544,31.5673,31.544,31.5517,38400.0
2013-05-24 11:45:00,40.52,40.53,40.5,40.5,11400.0,31.544,31.5517,31.5284,31.5284,11400.0
2013-05-24 11:50:00,40.49,40.49,40.46,40.49,82100.0,31.5206,31.5206,31.4973,31.5206,82100.0
2013-05-24 11:55:00,40.5,40.54,40.5,40.53,37300.0,31.5284,31.5595,31.5284,31.5517,37300.0
2013-05-24 12:00:00,40.53,40.53,40.51,40.52,34100.0,31.5517,31.5517,31.5362,31.544,34100.0
2013-05-24 12:05:00,40.52,40.55,40.5,40.55,40100.0,31.544,31.5673,31.5284,31.5673,40100.0
2013-05-24 12:10:00,40.54,40.55,40.49,40.5,53200.0,31.5595,31.5673,31.5206,31.5284,53200.0
2013-05-24 12:15:00,40.5,40.53,40.5,40.5,20400.0,31.5284,31.5517,31.5284,31.5284,20400.0
2013-05-24 12:20:00,40.51,40.52,40.5,40.5,69600.0,31.5362,31.544,31.5284,31.5284,69600.0
2013-05-24 12:25:00,40.5,40.54,40.49,40.54,27200.0,31.5284,31.5595,31.5206,31.5595,27200.0
2013-05-24 12:30:00,40.53,40.54,40.49,40.5,23100.0,31.5517,31.5595,31.5206,31.5284,23100.0
2013-05-24 12:35:00,40.5,40.51,40.46,40.47,30200.0,31.5284,31.5362,31.4973,31.505,30200.0
2013-05-24 12:40:00,40.48,40.5,40.47,40.5,11000.0,31.5128,31.5284,31.505,31.5284,11000.0
2013-05-24 12:45:00,40.5,40.52,40.49,40.51,8100.0,31.5284,31.544,31.5206,31.5362,8100.0
2013-05-24 12:50:00,40.52,40.52,40.49,40.49,17000.0,31.544,31.544,31.5206,31.5206,17000.0
2013-05-24 12:55:00,40.49,40.51,40.47,40.48,11000.0,31.5206,31.5362,31.505,31.5128,11000.0
2013-05-24 13:00:00,40.47,40.53,40.47,40.51,19700.0,31.505,31.5517,31.505,31.5362,19700.0
2013-05-24 13:05:00,40.52,40.58,40.52,40.58,23100.0,31.544,31.5907,31.544,31.5907,23100.0
2013-05-24 13:10:00,40.57,40.57,40.53,40.54,40800.0,31.5829,31.5829,31.5517,31.5595,40800.0
2013-05-24 13:15:00,40.55,40.57,40.55,40.57,13800.0,31.5673,31.5829,31.5673,31.5829,13800.0
2013-05-24 13:20:00,40.57,40.59,40.56,40.59,29500.0,31.5829,31.5985,31.5751,31.5985,29500.0
2013-05-24 13:25:00,40.58,40.6,40.58,40.58,66700.0,31.5907,31.6062,31.5907,31.5907,66700.0
2013-05-24 13:30:00,40.59,40.62,40.59,40.62,100800.0,31.5985,31.6218,31.5985,31.6218,100800.0
2013-05-24 13:35:00,40.61,40.62,40.56,40.57,35500.0,31.614,31.6218,31.5751,31.5829,35500.0
2013-05-24 13:40:00,40.57,40.57,40.54,40.56,36600.0,31.5829,31.5829,31.5595,31.5751,36600.0
2013-05-24 13:45:00,40.55,40.56,40.53,40.55,20200.0,31.5673,31.5751,31.5517,31.5673,20200.0
2013-05-24 13:50:00,40.55,40.56,40.53,40.53,10600.0,31.5673,31.5751,31.5517,31.5517,10600.0
2013-05-24 13:55:00,40.54,40.57,40.53,40.56,17000.0,31.5595,31.5829,31.5517,31.5751,17000.0
2013-05-24 14:00:00,40.56,40.56,40.52,40.55,23100.0,31.5751,31.5751,31.544,31.5673,23100.0
2013-05-24 14:05:00,40.56,40.56,40.55,40.56,11600.0,31.5751,31.5751,31.5673,31.5751,11600.0
2013-05-24 14:10:00,40.56,40.58,40.55,40.57,86000.0,31.5751,31.5907,31.5673,31.5829,86000.0
2013-05-24 14:15:00,40.57,40.62,40.57,40.62,38800.0,31.5829,31.6218,31.5829,31.6218,38800.0
2013-05-24 14:20:00,40.62,40.62,40.59,40.6,35000.0,31.6218,31.6218,31.5985,31.6062,35000.0
2013-05-24 14:25:00,40.6,40.6,40.57,40.58,55500.0,31.6062,31.6062,31.5829,31.5907,55500.0
2013-05-24 14:30:00,40.58,40.6,40.56,40.56,14700.0,31.5907,31.6062,31.5751,31.5751,14700.0
2013-05-24 14:35:00,40.56,40.57,40.54,40.56,13800.0,31.5751,31.5829,31.5595,31.5751,13800.0
2013-05-24 14:40:00,40.56,40.59,40.55,40.59,111000.0,31.5751,31.5985,31.5673,31.5985,111000.0
2013-05-24 14:45:00,40.59,40.59,40.57,40.58,17300.0,31.5985,31.5985,31.5829,31.5907,17300.0
2013-05-24 14:50:00,40.58,40.61,40.56,40.61,40000.0,31.5907,31.614,31.5751,31.614,40000.0
2013-05-24 14:55:00,40.6,40.6,40.56,40.58,42600.0,31.6062,31.6062,31.5751,31.5907,42600.0
2013-05-24 15:00:00,40.58,40.58,40.55,40.56,32600.0,31.5907,31.5907,31.5673,31.5751,32600.0
2013-05-24 15:05:00,40.57,40.61,40.56,40.6,30000.0,31.5829,31.614,31.5751,31.6062,30000.0
2013-05-24 15:10:00,40.6,40.6,40.56,40.57,68200.0,31.6062,31.6062,31.5751,31.5829,68200.0
2013-05-24 15:15:00,40.57,40.57,40.52,40.52,53500.0,31.5829,31.5829,31.544,31.544,53500.0
2013-05-24 15:20:00,40.52,40.57,40.52,40.52,41700.0,31.544,31.5829,31.544,31.544,41700.0
2013-05-24 15:25:00,40.52,40.55,40.52,40.54,20700.0,31.544,31.5673,31.544,31.5595,20700.0
2013-05-24 15:30:00,40.54,40.54,40.5,40.51,37300.0,31.5595,31.5595,31.5284,31.5362,37300.0
2013-05-24 15:35:00,40.51,40.51,40.45,40.46,99200.0,31.5362,31.5362,31.4895,31.4973,99200.0
2013-05-24 15:40:00,40.47,40.5,40.44,40.46,116200.0,31.505,31.5284,31.4817,31.4973,116200.0
2013-05-24 15:45:00,40.46,40.51,40.45,40.49,178800.0,31.4973,31.5362,31.4895,31.5206,178800.0
2013-05-24 15:50:00,40.49,40.52,40.47,40.52,220600.0,31.5206,31.544,31.505,31.544,220600.0
2013-05-24 15:55:00,40.52,40.59,40.51,40.57,270800.0,31.544,31.5985,31.5362,31.5829,270800.0
2013-05-28 09:30:00,41.05,41.07,40.93,40.95,126900.0,31.9566,31.9721,31.8631,31.8787,126900.0
2013-05-28 09:35:00,40.94,40.95,40.85,40.87,71100.0,31.8709,31.8787,31.8009,31.8164,71100.0
2013-05-28 09:40:00,40.86,40.98,40.85,40.98,157500.0,31.8086,31.9021,31.8009,31.9021,157500.0
2013-05-28 09:45:00,40.98,41.04,40.97,40.98,252300.0,31.9021,31.9488,31.8943,31.9021,252300.0
2013-05-28 09:50:00,40.99,41.02,40.99,41.0,52400.0,31.9098,31.9332,31.9098,31.9176,52400.0
2013-05-28 09:55:00,41.01,41.04,40.99,41.02,87700.0,31.9254,31.9488,31.9098,31.9332,87700.0
2013-05-28 10:00:00,41.04,41.1,41.03,41.05,400700.0,31.9488,31.9955,31.941,31.9566,400700.0
2013-05-28 10:05:00,41.04,41.06,41.02,41.03,139500.0,31.9488,31.9643,31.9332,31.941,139500.0
2013-05-28 10:10:00,41.03,41.03,40.97,40.97,107200.0,31.941,31.941,31.8943,31.8943,107200.0
2013-05-28 10:15:00,40.97,41.02,40.97,41.0,23900.0,31.8943,31.9332,31.8943,31.9176,23900.0
2013-05-28 10:20:00,41.02,41.06,41.0,41.05,168500.0,31.9332,31.9643,31.9176,31.9566,168500.0
2013-05-28 10:25:00,41.05,41.06,41.02,41.05,69100.0,31.9566,31.9643,31.9332,31.9566,69100.0
2013-05-28 10:30:00,41.05,41.07,41.04,41.06,19700.0,31.9566,31.9721,31.9488,31.9643,19700.0
2013-05-28 10:35:00,41.06,41.07,41.0,41.0,18800.0,31.9643,31.9721,31.9176,31.9176,18800.0
2013-05-28 10:40:00,41.01,41.07,41.0,41.03,34300.0,31.9254,31.9721,31.9176,31.941,34300.0
2013-05-28 10:45:00,41.03,41.07,41.01,41.07,87700.0,31.941,31.9721,31.9254,31.9721,87700.0
2013-05-28 10:50:00,41.07,41.09,41.05,41.08,27300.0,31.9721,31.9877,31.9566,31.9799,27300.0
2013-05-28 10:55:00,41.08,41.08,41.01,41.03,87200.0,31.9799,31.9799,31.9254,31.941,87200.0
2013-05-28 11:00:00,41.03,41.04,40.99,41.01,32000.0,31.941,31.9488,31.9098,31.9254,32000.0
2013-05-28 11:05:00,41.01,41.02,40.98,41.0,67700.0,31.9254,31.9332,31.9021,31.9176,67700.0
2013-05-28 11:10:00,41.0,41.05,41.0,41.03,67700.0,31.9176,31.9566,31.9176,31.941,67700.0
2013-05-28 11:15:00,41.03,41.06,41.03,41.05,47600.0,31.941,31.9643,31.941,31.9566,47600.0
2013-05-28 11:20:00,41.04,41.05,41.01,41.05,55100.0,31.9488,31.9566,31.9254,31.9566,55100.0
2013-05-28 11:25:00,41.06,41.09,41.05,41.07,52500.0,31.9643,31.9877,31.9566,31.9721,52500.0
2013-05-28 11:30:00,41.07,41.08,41.03,41.04,65900.0,31.9721,31.9799,31.941,31.9488,65900.0
2013-05-28 11:35:00,41.04,41.07,41.02,41.07,67300.0,31.9488,31.9721,31.9332,31.9721,67300.0
2013-05-28 11:40:00,41.08,41.09,41.05,41.06,160400.0,31.9799,31.9877,31.9566,31.9643,160400.0
2013-05-28 11:45:00,41.04,41.05,41.02,41.04,46400.0,31.9488,31.9566,31.9332,31.9488,46400.0
2013-05-28 11:50:00,41.04,41.04,41.0,41.02,45000.0,31.9488,31.9488,31.9176,31.9332,45000.0
2013-05-28 11:55:00,41.01,41.02,40.95,40.95,57300.0,31.9254,31.9332,31.8787,31.8787,57300.0
2013-05-28 12:00:00,40.95,40.99,40.94,40.99,34300.0,31.8787,31.9098,31.8709,31.9098,34300.0
2013-05-28 12:05:00,41.0,41.03,40.98,41.03,54200.0,31.9176,31.941,31.9021,31.941,54200.0
2013-05-28 12:10:00,41.03,41.04,41.01,41.02,52700.0,31.941,31.9488,31.9254,31.9332,52700.0
2013-05-28 12:15:00,41.02,41.05,41.02,41.05,6100.0,31.9332,31.9566,31.9332,31.9566,6100.0
2013-05-28 12:20:00,41.05,41.06,41.04,41.05,50700.0,31.9566,31.9643,31.9488,31.9566,50700.0
2013-05-28 12:25:00,41.04,41.04,41.03,41.03,5800.0,31.9488,31.9488,31.941,31.941,5800.0
2013-05-28 12:30:00,41.01,41.02,40.98,40.99,35300.0,31.9254,31.9332,31.9021,31.9098,35300.0
2013-05-28 12:35:00,41.0,41.02,40.97,41.01,45900.0,31.9176,31.9332,31.8943,31.9254,45900.0
2013-05-28 12:40:00,41.01,41.05,41.01,41.04,49600.0,31.9254,31.9566,31.9254,31.9488,49600.0
2013-05-28 12:45:00,41.04,41.04,41.02,41.02,33800.0,31.9488,31.9488,31.9332,31.9332,33800.0
2013-05-28 12:50:00,41.03,41.03,41.0,41.01,52700.0,31.941,31.941,31.9176,31.9254,52700.0
2013-05-28 12:55:00,41.02,41.07,41.02,41.07,18300.0,31.9332,31.9721,31.9332,31.9721,18300.0
2013-05-28 13:00:00,41.07,41.08,41.06,41.07,72600.0,31.9721,31.9799,31.9643,31.9721,72600.0
2013-05-28 13:05:00,41.06,41.07,41.03,41.03,74800.0,31.9643,31.9721,31.941,31.941,74800.0
2013-05-28 13:10:00,41.04,41.04,41.02,41.03,14600.0,31.9488,31.9488,31.9332,31.941,14600.0
2013-05-28 13:15:00,41.02,41.02,41.01,41.02,43500.0,31.9332,31.9332,31.9254,31.9332,43500.0
2013-05-28 13:20:00,41.02,41.02,40.99,41.01,45400.0,31.9332,31.9332,31.9098,31.9254,45400.0
2013-05-28 13:25:00,41.01,41.02,40.97,40.98,87800.0,31.9254,31.9332,31.8943,31.9021,87800.0
2013-05-28 13:30:00,40.99,41.0,40.93,40.96,71200.0,31.9098,31.9176,31.8631,31.8865,71200.0
2013-05-28 13:35:00,40.96,40.97,40.93,40.95,28100.0,31.8865,31.8943,31.8631,31.8787,28100.0
2013-05-28 13:40:00,40.94,40.95,40.91,40.91,57400.0,31.8709,31.8787,31.8476,31.8476,57400.0
2013-05-28 13:45:00,40.91,40.94,40.89,40.9,49800.0,31.8476,31.8709,31.832,31.8398,49800.0
2013-05-28 13:50:00,40.91,40.91,40.87,40.88,20200.0,31.8476,31.8476,31.8164,31.8242,20200.0
2013-05-28 13:55:00,40.89,40.9,40.85,40.87,49900.0,31.832,31.8398,31.8009,31.8164,49900.0
2013-05-28 14:00:00,40.87,40.88,40.82,40.87,84500.0,31.8164,31.8242,31.7775,31.8164,84500.0
2013-05-28 14:05:00,40.88,40.89,40.87,40.89,83700.0,31.8242,31.832,31.8164,31.832,83700.0
2013-05-28 14:10:00,40.88,40.88,40.84,40.84,34800.0,31.8242,31.8242,31.7931,31.7931,34800.0
2013-05-28 14:15:00,40.84,40.92,40.84,40.91,62400.0,31.7931,31.8554,31.7931,31.8476,62400.0
2013-05-28 14:20:00,40.91,40.92,40.89,40.91,16100.0,31.8476,31.8554,31.832,31.8476,16100.0
2013-05-28 14:25:00,40.91,40.91,40.86,40.9,48600.0,31.8476,31.8476,31.8086,31.8398,48600.0
2013-05-28 14:30:00,40.89,40.89,40.83,40.83,55600.0,31.832,31.832,31.7853,31.7853,55600.0
2013-05-28 14:35:00,40.83,40.84,40.8,40.8,51500.0,31.7853,31.7931,31.7619,31.7619,51500.0
2013-05-28 14:40:00,40.81,40.87,40.81,40.85,12500.0,31.7697,31.8164,31.7697,31.8009,12500.0
2013-05-28 14:45:00,40.86,40.89,40.84,40.88,22300.0,31.8086,31.832,31.7931,31.8242,22300.0
2013-05-28 14:50:00,40.88,40.92,40.88,40.9,45100.0,31.8242,31.8554,31.8242,31.8398,45100.0
2013-05-28 14:55:00,40.89,40.91,40.88,40.88,35600.0,31.832,31.8476,31.8242,31.8242,35600.0
2013-05-28 15:00:00,40.88,40.89,40.84,40.89,28900.0,31.8242,31.832,31.7931,31.832,28900.0
2013-05-28 15:05:00,40.89,40.91,40.88,40.89,43000.0,31.832,31.8476,31.8242,31.832,43000.0
2013-05-28 15:10:00,40.89,40.92,40.86,40.89,160900.0,31.832,31.8554,31.8086,31.832,160900.0
2013-05-28 15:15:00,40.89,40.94,40.89,40.93,38500.0,31.832,31.8709,31.832,31.8631,38500.0
2013-05-28 15:20:00,40.92,40.94,40.91,40.91,32600.0,31.8554,31.8709,31.8476,31.8476,32600.0
2013-05-28 15:25:00,40.91,40.92,40.9,40.91,27500.0,31.8476,31.8554,31.8398,31.8476,27500.0
2013-05-28 15:30:00,40.91,40.96,40.91,40.95,46400.0,31.8476,31.8865,31.8476,31.8787,46400.0
2013-05-28 15:35:00,40.95,40.98,40.95,40.97,41100.0,31.8787,31.9021,31.8787,31.8943,41100.0
2013-05-28 15:40:00,40.96,40.99,40.96,40.97,65700.0,31.8865,31.9098,31.8865,31.8943,65700.0
2013-05-28 15:45:00,40.96,40.97,40.93,40.96,82000.0,31.8865,31.8943,31.8631,31.8865,82000.0
2013-05-28 15:50:00,40.95,40.97,40.94,40.95,165800.0,31.8787,31.8943,31.8709,31.8787,165800.0
2013-05-28 15:55:00,40.94,40.96,40.92,40.93,366900.0,31.8709,31.8865,31.8554,31.8631,366900.0
2013-05-29 09:30:00,40.75,40.76,40.6,40.62,612600.0,31.723,31.7308,31.6062,31.6218,612600.0
2013-05-29 09:35:00,40.63,40.7,40.63,40.65,105400.0,31.6296,31.6841,31.6296,31.6452,105400.0
2013-05-29 09:40:00,40.66,40.68,40.54,40.56,113100.0,31.6529,31.6685,31.5595,31.5751,113100.0
2013-05-29 09:45:00,40.56,40.59,40.52,40.59,116300.0,31.5751,31.5985,31.544,31.5985,116300.0
2013-05-29 09:50:00,40.59,40.66,40.59,40.65,77700.0,31.5985,31.6529,31.5985,31.6452,77700.0
2013-05-29 09:55:00,40.65,40.7,40.63,40.68,61000.0,31.6452,31.6841,31.6296,31.6685,61000.0
2013-05-29 10:00:00,40.68,40.81,40.66,40.79,155600.0,31.6685,31.7697,31.6529,31.7541,155600.0
2013-05-29 10:05:00,40.79,40.8,40.73,40.74,114000.0,31.7541,31.7619,31.7074,31.7152,114000.0
2013-05-29 10:10:00,40.73,40.73,40.69,40.72,54500.0,31.7074,31.7074,31.6763,31.6997,54500.0
2013-05-29 10:15:00,40.72,40.85,40.71,40.84,177900.0,31.6997,31.8009,31.6919,31.7931,177900.0
2013-05-29 10:20:00,40.83,40.83,40.69,40.69,61600.0,31.7853,31.7853,31.6763,31.6763,61600.0
2013-05-29 10:25:00,40.69,40.69,40.63,40.64,198100.0,31.6763,31.6763,31.6296,31.6374,198100.0
2013-05-29 10:30:00,40.63,40.63,40.58,40.6,69900.0,31.6296,31.6296,31.5907,31.6062,69900.0
2013-05-29 10:35:00,40.61,40.61,40.57,40.59,120900.0,31.614,31.614,31.5829,31.5985,120900.0
2013-05-29 10:40:00,40.59,40.6,40.49,40.52,279200.0,31.5985,31.6062,31.5206,31.544,279200.0
2013-05-29 10:45:00,40.51,40.54,40.46,40.46,51700.0,31.5362,31.5595,31.4973,31.4973,51700.0
2013-05-29 10:50:00,40.45,40.49,40.43,40.48,71000.0,31.4895,31.5206,31.4739,31.5128,71000.0
2013-05-29 10:55:00,40.47,40.48,40.44,40.45,40100.0,31.505,31.5128,31.4817,31.4895,40100.0
2013-05-29 11:00:00,40.45,40.47,40.42,40.46,44400.0,31.4895,31.505,31.4661,31.4973,44400.0
2013-05-29 11:05:00,40.46,40.46,40.44,40.46,30200.0,31.4973,31.4973,31.4817,31.4973,30200.0
2013-05-29 11:10:00,40.47,40.54,40.47,40.53,58700.0,31.505,31.5595,31.505,31.5517,58700.0
2013-05-29 11:15:00,40.53,40.56,40.52,40.56,87500.0,31.5517,31.5751,31.544,31.5751,87500.0
2013-05-29 11:20:00,40.57,40.62,40.55,40.61,62500.0,31.5829,31.6218,31.5673,31.614,62500.0
2013-05-29 11:25:00,40.6,40.64,40.6,40.6,28900.0,31.6062,31.6374,31.6062,31.6062,28900.0
2013-05-29 11:30:00,40.59,40.61,40.56,40.56,57700.0,31.5985,31.614,31.5751,31.5751,57700.0
2013-05-29 11:35:00,40.57,40.6,40.55,40.6,32900.0,31.5829,31.6062,31.5673,31.6062,32900.0
2013-05-29 11:40:00,40.59,40.6,40.57,40.6,31300.0,31.5985,31.6062,31.5829,31.6062,31300.0
2013-05-29 11:45:00,40.61,40.69,40.61,40.68,32700.0,31.614,31.6763,31.614,31.6685,32700.0
2013-05-29 11:50:00,40.68,40.68,40.62,40.64,38900.0,31.6685,31.6685,31.6218,31.6374,38900.0
2013-05-29 11:55:00,40.64,40.7,40.64,40.69,29500.0,31.6374,31.6841,31.6374,31.6763,29500.0
2013-05-29 12:00:00,40.69,40.72,40.66,40.66,80100.0,31.6763,31.6997,31.6529,31.6529,80100.0
2013-05-29 12:05:00,40.66,40.69,40.65,40.66,48600.0,31.6529,31.6763,31.6452,31.6529,48600.0
2013-05-29 12:10:00,40.65,40.68,40.64,40.68,40900.0,31.6452,31.6685,31.6374,31.6685,40900.0
2013-05-29 12:15:00,40.68,40.72,40.68,40.72,6600.0,31.6685,31.6997,31.6685,31.6997,6600.0
2013-05-29 12:20:00,40.71,40.72,40.69,40.69,10400.0,31.6919,31.6997,31.6763,31.6763,10400.0
2013-05-29 12:25:00,40.7,40.7,40.66,40.68,10700.0,31.6841,31.6841,31.6529,31.6685,10700.0
2013-05-29 12:30:00,40.69,40.72,40.68,40.69,27700.0,31.6763,31.6997,31.6685,31.6763,27700.0
2013-05-29 12:35:00,40.69,40.69,40.66,40.67,55200.0,31.6763,31.6763,31.6529,31.6607,55200.0
2013-05-29 12:40:00,40.67,40.67,40.66,40.67,4600.0,31.6607,31.6607,31.6529,31.6607,4600.0
2013-05-29 12:45:00,40.66,40.66,40.6,40.6,32400.0,31.6529,31.6529,31.6062,31.6062,32400.0
2013-05-29 12:50:00,40.61,40.63,40.59,40.59,23400.0,31.614,31.6296,31.5985,31.5985,23400.0
2013-05-29 12:55:00,40.59,40.62,40.59,40.61,13300.0,31.5985,31.6218,31.5985,31.614,13300.0
2013-05-29 13:00:00,40.62,40.65,40.62,40.65,51600.0,31.6218,31.6452,31.6218,31.6452,51600.0
2013-05-29 13:05:00,40.65,40.68,40.65,40.66,23000.0,31.6452,31.6685,31.6452,31.6529,23000.0
2013-05-29 13:10:00,40.66,40.66,40.62,40.63,29600.0,31.6529,31.6529,31.6218,31.6296,29600.0
2013-05-29 13:15:00,40.64,40.65,40.63,40.65,52100.0,31.6374,31.6452,31.6296,31.6452,52100.0
2013-05-29 13:20:00,40.65,40.67,40.64,40.67,19500.0,31.6452,31.6607,31.6374,31.6607,19500.0
2013-05-29 13:25:00,40.67,40.72,40.65,40.72,69700.0,31.6607,31.6997,31.6452,31.6997,69700.0
2013-05-29 13:30:00,40.71,40.72,40.67,40.69,20700.0,31.6919,31.6997,31.6607,31.6763,20700.0
2013-05-29 13:35:00,40.69,40.79,40.69,40.79,54800.0,31.6763,31.7541,31.6763,31.7541,54800.0
2013-05-29 13:40:00,40.8,40.84,40.8,40.83,92600.0,31.7619,31.7931,31.7619,31.7853,92600.0
2013-05-29 13:45:00,40.83,40.84,40.8,40.82,22900.0,31.7853,31.7931,31.7619,31.7775,22900.0
2013-05-29 13:50:00,40.82,40.83,40.79,40.79,34600.0,31.7775,31.7853,31.7541,31.7541,34600.0
2013-05-29 13:55:00,40.8,40.86,40.8,40.84,38000.0,31.7619,31.8086,31.7619,31.7931,38000.0
2013-05-29 14:00:00,40.85,40.85,40.83,40.84,99900.0,31.8009,31.8009,31.7853,31.7931,99900.0
2013-05-29 14:05:00,40.84,40.9,40.84,40.88,69300.0,31.7931,31.8398,31.7931,31.8242,69300.0
2013-05-29 14:10:00,40.88,40.9,40.87,40.87,16000.0,31.8242,31.8398,31.8164,31.8164,16000.0
2013-05-29 14:15:00,40.88,40.89,40.85,40.85,25800.0,31.8242,31.832,31.8009,31.8009,25800.0
2013-05-29 14:20:00,40.86,40.88,40.84,40.84,24600.0,31.8086,31.8242,31.7931,31.7931,24600.0
2013-05-29 14:25:00,40.84,40.85,40.83,40.84,43700.0,31.7931,31.8009,31.7853,31.7931,43700.0
2013-05-29 14:30:00,40.83,40.84,40.8,40.82,34700.0,31.7853,31.7931,31.7619,31.7775,34700.0
2013-05-29 14:35:00,40.81,40.82,40.79,40.82,32400.0,31.7697,31.7775,31.7541,31.7775,32400.0
2013-05-29 14:40:00,40.82,40.86,40.8,40.85,23100.0,31.7775,31.8086,31.7619,31.8009,23100.0
2013-05-29 14:45:00,40.86,40.88,40.83,40.83,44600.0,31.8086,31.8242,31.7853,31.7853,44600.0
2013-05-29 14:50:00,40.83,40.84,40.8,40.82,57200.0,31.7853,31.7931,31.7619,31.7775,57200.0
2013-05-29 14:55:00,40.83,40.85,40.8,40.8,67200.0,31.7853,31.8009,31.7619,31.7619,67200.0
2013-05-29 15:00:00,40.8,40.81,40.78,40.81,52800.0,31.7619,31.7697,31.7464,31.7697,52800.0
2013-05-29 15:05:00,40.81,40.82,40.79,40.81,46400.0,31.7697,31.7775,31.7541,31.7697,46400.0
2013-05-29 15:10:00,40.81,40.85,40.8,40.83,42100.0,31.7697,31.8009,31.7619,31.7853,42100.0
2013-05-29 15:15:00,40.83,40.84,40.8,40.81,55900.0,31.7853,31.7931,31.7619,31.7697,55900.0
2013-05-29 15:20:00,40.81,40.85,40.79,40.84,57900.0,31.7697,31.8009,31.7541,31.7931,57900.0
2013-05-29 15:25:00,40.84,40.86,40.82,40.86,18600.0,31.7931,31.8086,31.7775,31.8086,18600.0
2013-05-29 15:30:00,40.86,40.9,40.86,40.89,35800.0,31.8086,31.8398,31.8086,31.832,35800.0
2013-05-29 15:35:00,40.89,40.9,40.87,40.88,60700.0,31.832,31.8398,31.8164,31.8242,60700.0
2013-05-29 15:40:00,40.88,40.88,40.84,40.85,79700.0,31.8242,31.8242,31.7931,31.8009,79700.0
2013-05-29 15:45:00,40.84,40.86,40.81,40.84,185900.0,31.7931,31.8086,31.7697,31.7931,185900.0
2013-05-29 15:50:00,40.84,40.84,40.8,40.83,334100.0,31.7931,31.7931,31.7619,31.7853,334100.0
2013-05-29 15:55:00,40.82,40.86,40.81,40.82,331800.0,31.7775,31.8086,31.7697,31.7775,331800.0
2013-05-30 09:30:00,40.88,40.92,40.75,40.77,118000.0,31.8242,31.8554,31.723,31.7386,118000.0
2013-05-30 09:35:00,40.78,40.83,40.73,40.82,88500.0,31.7464,31.7853,31.7074,31.7775,88500.0
2013-05-30 09:40:00,40.82,40.88,40.82,40.87,61800.0,31.7775,31.8242,31.7775,31.8164,61800.0
2013-05-30 09:45:00,40.87,40.99,40.87,40.97,124000.0,31.8164,31.9098,31.8164,31.8943,124000.0
2013-05-30 09:50:00,40.97,40.99,40.92,40.99,60300.0,31.8943,31.9098,31.8554,31.9098,60300.0
2013-05-30 09:55:00,40.99,40.99,40.93,40.95,22600.0,31.9098,31.9098,31.8631,31.8787,22600.0
2013-05-30 10:00:00,40.95,40.98,40.87,40.88,135600.0,31.8787,31.9021,31.8164,31.8242,135600.0
2013-05-30 10:05:00,40.87,40.89,40.85,40.85,79700.0,31.8164,31.832,31.8009,31.8009,79700.0
2013-05-30 10:10:00,40.84,40.91,40.84,40.89,135100.0,31.7931,31.8476,31.7931,31.832,135100.0
2013-05-30 10:15:00,40.9,40.93,40.85,40.9,81400.0,31.8398,31.8631,31.8009,31.8398,81400.0
2013-05-30 10:20:00,40.91,40.94,40.82,40.82,211200.0,31.8476,31.8709,31.7775,31.7775,211200.0
2013-05-30 10:25:00,40.83,40.84,40.77,40.81,119600.0,31.7853,31.7931,31.7386,31.7697,119600.0
2013-05-30 10:30:00,40.81,40.86,40.81,40.84,74300.0,31.7697,31.8086,31.7697,31.7931,74300.0
2013-05-30 10:35:00,40.85,40.91,40.84,40.9,36800.0,31.8009,31.8476,31.7931,31.8398,36800.0
2013-05-30 10:40:00,40.91,40.97,40.91,40.97,27100.0,31.8476,31.8943,31.8476,31.8943,27100.0
2013-05-30 10:45:00,40.97,40.98,40.94,40.94,36200.0,31.8943,31.9021,31.8709,31.8709,36200.0
2013-05-30 10:50:00,40.94,40.95,40.9,40.93,18000.0,31.8709,31.8787,31.8398,31.8631,18000.0
2013-05-30 10:55:00,40.93,40.97,40.93,40.96,52600.0,31.8631,31.8943,31.8631,31.8865,52600.0
2013-05-30 11:00:00,40.95,40.96,40.92,40.94,61600.0,31.8787,31.8865,31.8554,31.8709,61600.0
2013-05-30 11:05:00,40.94,40.94,40.89,40.9,67200.0,31.8709,31.8709,31.832,31.8398,67200.0
2013-05-30 11:10:00,40.91,40.97,40.91,40.96,46400.0,31.8476,31.8943,31.8476,31.8865,46400.0
2013-05-30 11:15:00,40.97,40.97,40.93,40.94,44900.0,31.8943,31.8943,31.8631,31.8709,44900.0
2013-05-30 11:20:00,40.94,40.97,40.92,40.95,40000.0,31.8709,31.8943,31.8554,31.8787,40000.0
2013-05-30 11:25:00,40.95,40.96,40.94,40.96,26600.0,31.8787,31.8865,31.8709,31.8865,26600.0
2013-05-30 11:30:00,40.95,40.98,40.95,40.96,64900.0,31.8787,31.9021,31.8787,31.8865,64900.0
2013-05-30 11:35:00,40.96,40.97,40.94,40.94,57000.0,31.8865,31.8943,31.8709,31.8709,57000.0
2013-05-30 11:40:00,40.94,40.97,40.94,40.97,29100.0,31.8709,31.8943,31.8709,31.8943,29100.0
2013-05-30 11:45:00,40.97,40.98,40.94,40.94,39900.0,31.8943,31.9021,31.8709,31.8709,39900.0
2013-05-30 11:50:00,40.95,40.99,40.95,40.98,43600.0,31.8787,31.9098,31.8787,31.9021,43600.0
2013-05-30 11:55:00,40.99,41.0,40.97,40.98,35500.0,31.9098,31.9176,31.8943,31.9021,35500.0
2013-05-30 12:00:00,40.99,41.04,40.98,41.0,52600.0,31.9098,31.9488,31.9021,31.9176,52600.0
2013-05-30 12:05:00,40.99,41.0,40.96,40.96,25000.0,31.9098,31.9176,31.8865,31.8865,25000.0
2013-05-30 12:10:00,40.95,40.95,40.92,40.93,23900.0,31.8787,31.8787,31.8554,31.8631,23900.0
2013-05-30 12:15:00,40.93,40.93,40.87,40.91,91500.0,31.8631,31.8631,31.8164,31.8476,91500.0
2013-05-30 12:20:00,40.91,40.91,40.87,40.88,25200.0,31.8476,31.8476,31.8164,31.8242,25200.0
2013-05-30 12:25:00,40.88,40.9,40.86,40.87,346100.0,31.8242,31.8398,31.8086,31.8164,346100.0
2013-05-30 12:30:00,40.86,40.88,40.85,40.88,24200.0,31.8086,31.8242,31.8009,31.8242,24200.0
2013-05-30 12:35:00,40.89,40.89,40.86,40.86,33800.0,31.832,31.832,31.8086,31.8086,33800.0
2013-05-30 12:40:00,40.86,40.87,40.84,40.84,21600.0,31.8086,31.8164,31.7931,31.7931,21600.0
2013-05-30 12:45:00,40.84,40.86,40.83,40.86,13200.0,31.7931,31.8086,31.7853,31.8086,13200.0
2013-05-30 12:50:00,40.86,40.86,40.82,40.84,35600.0,31.8086,31.8086,31.7775,31.7931,35600.0
2013-05-30 12:55:00,40.85,40.89,40.85,40.89,16500.0,31.8009,31.832,31.8009,31.832,16500.0
2013-05-30 13:00:00,40.9,40.92,40.89,40.9,42300.0,31.8398,31.8554,31.832,31.8398,42300.0
2013-05-30 13:05:00,40.91,40.92,40.9,40.91,11600.0,31.8476,31.8554,31.8398,31.8476,11600.0
2013-05-30 13:10:00,40.91,40.91,40.9,40.91,21000.0,31.8476,31.8476,31.8398,31.8476,21000.0
2013-05-30 13:15:00,40.91,40.93,40.91,40.91,23300.0,31.8476,31.8631,31.8476,31.8476,23300.0
2013-05-30 13:20:00,40.91,40.94,40.91,40.93,23800.0,31.8476,31.8709,31.8476,31.8631,23800.0
2013-05-30 13:25:00,40.93,40.97,40.91,40.97,21500.0,31.8631,31.8943,31.8476,31.8943,21500.0
2013-05-30 13:30:00,40.97,41.0,40.96,41.0,39500.0,31.8943,31.9176,31.8865,31.9176,39500.0
2013-05-30 13:35:00,41.0,41.01,40.96,41.0,31800.0,31.9176,31.9254,31.8865,31.9176,31800.0
2013-05-30 13:40:00,40.99,41.01,40.98,41.0,26700.0,31.9098,31.9254,31.9021,31.9176,26700.0
2013-05-30 13:45:00,41.0,41.0,40.97,40.99,14400.0,31.9176,31.9176,31.8943,31.9098,14400.0
2013-05-30 13:50:00,40.99,41.0,40.97,41.0,32600.0,31.9098,31.9176,31.8943,31.9176,32600.0
2013-05-30 13:55:00,41.0,41.02,41.0,41.01,62700.0,31.9176,31.9332,31.9176,31.9254,62700.0
2013-05-30 14:00:00,41.01,41.04,41.01,41.02,35900.0,31.9254,31.9488,31.9254,31.9332,35900.0
2013-05-30 14:05:00,41.02,41.02,40.98,40.98,14500.0,31.9332,31.9332,31.9021,31.9021,14500.0
2013-05-30 14:10:00,40.98,41.02,40.98,41.0,21200.0,31.9021,31.9332,31.9021,31.9176,21200.0
2013-05-30 14:15:00,40.99,41.01,40.99,41.0,14300.0,31.9098,31.9254,31.9098,31.9176,14300.0
2013-05-30 14:20:00,41.01,41.02,41.0,41.0,19800.0,31.9254,31.9332,31.9176,31.9176,19800.0
2013-05-30 14:25:00,41.01,41.04,41.01,41.04,25500.0,31.9254,31.9488,31.9254,31.9488,25500.0
2013-05-30 14:30:00,41.04,41.05,41.02,41.04,81500.0,31.9488,31.9566,31.9332,31.9488,81500.0
2013-05-30 14:35:00,41.04,41.05,41.03,41.05,41000.0,31.9488,31.9566,31.941,31.9566,41000.0
2013-05-30 14:40:00,41.05,41.06,41.04,41.05,11600.0,31.9566,31.9643,31.9488,31.9566,11600.0
2013-05-30 14:45:00,41.05,41.07,41.04,41.07,26200.0,31.9566,31.9721,31.9488,31.9721,26200.0
2013-05-30 14:50:00,41.07,41.09,41.06,41.09,61000.0,31.9721,31.9877,31.9643,31.9877,61000.0
2013-05-30 14:55:00,41.08,41.09,41.04,41.05,47800.0,31.9799,31.9877,31.9488,31.9566,47800.0
2013-05-30 15:00:00,41.05,41.06,41.04,41.06,26500.0,31.9566,31.9643,31.9488,31.9643,26500.0
2013-05-30 15:05:00,41.05,41.07,41.05,41.07,15600.0,31.9566,31.9721,31.9566,31.9721,15600.0
2013-05-30 15:10:00,41.07,41.07,41.05,41.06,17900.0,31.9721,31.9721,31.9566,31.9643,17900.0
2013-05-30 15:15:00,41.05,41.06,41.04,41.04,35200.0,31.9566,31.9643,31.9488,31.9488,35200.0
2013-05-30 15:20:00,41.04,41.05,41.0,41.01,42100.0,31.9488,31.9566,31.9176,31.9254,42100.0
2013-05-30 15:25:00,41.0,41.02,40.98,40.98,61500.0,31.9176,31.9332,31.9021,31.9021,61500.0
2013-05-30 15:30:00,40.98,41.0,40.94,40.96,59400.0,31.9021,31.9176,31.8709,31.8865,59400.0
2013-05-30 15:35:00,40.95,40.97,40.95,40.97,87600.0,31.8787,31.8943,31.8787,31.8943,87600.0
2013-05-30 15:40:00,40.97,41.01,40.97,41.0,328000.0,31.8943,31.9254,31.8943,31.9176,328000.0
2013-05-30 15:45:00,40.99,40.99,40.93,40.93,88600.0,31.9098,31.9098,31.8631,31.8631,88600.0
2013-05-30 15:50:00,40.94,40.94,40.9,40.91,132800.0,31.8709,31.8709,31.8398,31.8476,132800.0
2013-05-30 15:55:00,40.9,40.93,40.89,40.93,381400.0,31.8398,31.8631,31.832,31.8631,381400.0
2013-05-31 09:30:00,40.67,40.74,40.59,40.64,118900.0,31.6607,31.7152,31.5985,31.6374,118900.0
2013-05-31 09:35:00,40.65,40.75,40.63,40.75,111200.0,31.6452,31.723,31.6296,31.723,111200.0
2013-05-31 09:40:00,40.74,40.82,40.73,40.8,274100.0,31.7152,31.7775,31.7074,31.7619,274100.0
2013-05-31 09:45:00,40.8,40.84,40.77,40.83,142300.0,31.7619,31.7931,31.7386,31.7853,142300.0
2013-05-31 09:50:00,40.83,40.87,40.78,40.8,92900.0,31.7853,31.8164,31.7464,31.7619,92900.0
2013-05-31 09:55:00,40.8,40.8,40.76,40.78,89500.0,31.7619,31.7619,31.7308,31.7464,89500.0
2013-05-31 10:00:00,40.79,40.84,40.79,40.82,87400.0,31.7541,31.7931,31.7541,31.7775,87400.0
2013-05-31 10:05:00,40.83,40.88,40.76,40.77,114900.0,31.7853,31.8242,31.7308,31.7386,114900.0
2013-05-31 10:10:00,40.77,40.8,40.77,40.8,190800.0,31.7386,31.7619,31.7386,31.7619,190800.0
2013-05-31 10:15:00,40.8,40.83,40.77,40.8,70100.0,31.7619,31.7853,31.7386,31.7619,70100.0
2013-05-31 10:20:00,40.8,40.8,40.76,40.78,95600.0,31.7619,31.7619,31.7308,31.7464,95600.0
2013-05-31 10:25:00,40.78,40.8,40.74,40.79,47700.0,31.7464,31.7619,31.7152,31.7541,47700.0
2013-05-31 10:30:00,40.79,40.87,40.79,40.85,62600.0,31.7541,31.8164,31.7541,31.8009,62600.0
2013-05-31 10:35:00,40.85,40.89,40.84,40.88,76800.0,31.8009,31.832,31.7931,31.8242,76800.0
2013-05-31 10:40:00,40.88,40.88,40.85,40.87,114300.0,31.8242,31.8242,31.8009,31.8164,114300.0
2013-05-31 10:45:00,40.88,40.88,40.83,40.85,46400.0,31.8242,31.8242,31.7853,31.8009,46400.0
2013-05-31 10:50:00,40.85,40.87,40.79,40.8,37900.0,31.8009,31.8164,31.7541,31.7619,37900.0
2013-05-31 10:55:00,40.8,40.82,40.75,40.79,46400.0,31.7619,31.7775,31.723,31.7541,46400.0
2013-05-31 11:00:00,40.8,40.82,40.78,40.82,106300.0,31.7619,31.7775,31.7464,31.7775,106300.0
2013-05-31 11:05:00,40.82,40.9,40.81,40.89,139300.0,31.7775,31.8398,31.7697,31.832,139300.0
2013-05-31 11:10:00,40.89,40.97,40.89,40.93,157200.0,31.832,31.8943,31.832,31.8631,157200.0
2013-05-31 11:15:00,40.93,40.98,40.93,40.96,29000.0,31.8631,31.9021,31.8631,31.8865,29000.0
2013-05-31 11:20:00,40.95,40.95,40.91,40.91,21500.0,31.8787,31.8787,31.8476,31.8476,21500.0
2013-05-31 11:25:00,40.92,40.92,40.86,40.86,27900.0,31.8554,31.8554,31.8086,31.8086,27900.0
2013-05-31 11:30:00,40.86,40.89,40.86,40.88,34300.0,31.8086,31.832,31.8086,31.8242,34300.0
2013-05-31 11:35:00,40.88,40.92,40.88,40.92,19800.0,31.8242,31.8554,31.8242,31.8554,19800.0
2013-05-31 11:40:00,40.92,40.92,40.89,40.91,14000.0,31.8554,31.8554,31.832,31.8476,14000.0
2013-05-31 11:45:00,40.91,40.94,40.91,40.92,46600.0,31.8476,31.8709,31.8476,31.8554,46600.0
2013-05-31 11:50:00,40.91,40.91,40.88,40.89,461000.0,31.8476,31.8476,31.8242,31.832,461000.0
2013-05-31 11:55:00,40.88,40.88,40.84,40.84,24600.0,31.8242,31.8242,31.7931,31.7931,24600.0
2013-05-31 12:00:00,40.84,40.84,40.77,40.79,61900.0,31.7931,31.7931,31.7386,31.7541,61900.0
2013-05-31 12:05:00,40.79,40.82,40.78,40.79,31500.0,31.7541,31.7775,31.7464,31.7541,31500.0
2013-05-31 12:10:00,40.8,40.8,40.77,40.77,18700.0,31.7619,31.7619,31.7386,31.7386,18700.0
2013-05-31 12:15:00,40.77,40.77,40.73,40.75,44400.0,31.7386,31.7386,31.7074,31.723,44400.0
2013-05-31 12:20:00,40.75,40.76,40.71,40.76,79400.0,31.723,31.7308,31.6919,31.7308,79400.0
2013-05-31 12:25:00,40.76,40.8,40.75,40.76,24900.0,31.7308,31.7619,31.723,31.7308,24900.0
2013-05-31 12:30:00,40.77,40.78,40.74,40.77,36400.0,31.7386,31.7464,31.7152,31.7386,36400.0
2013-05-31 12:35:00,40.77,40.78,40.76,40.77,14700.0,31.7386,31.7464,31.7308,31.7386,14700.0
2013-05-31 12:40:00,40.77,40.78,40.74,40.78,44000.0,31.7386,31.7464,31.7152,31.7464,44000.0
2013-05-31 12:45:00,40.78,40.8,40.76,40.77,24000.0,31.7464,31.7619,31.7308,31.7386,24000.0
2013-05-31 12:50:00,40.76,40.76,40.73,40.73,66400.0,31.7308,31.7308,31.7074,31.7074,66400.0
2013-05-31 12:55:00,40.73,40.74,40.72,40.72,71200.0,31.7074,31.7152,31.6997,31.6997,71200.0
2013-05-31 13:00:00,40.73,40.75,40.72,40.75,18800.0,31.7074,31.723,31.6997,31.723,18800.0
2013-05-31 13:05:00,40.75,40.78,40.75,40.77,28700.0,31.723,31.7464,31.723,31.7386,28700.0
2013-05-31 13:10:00,40.77,40.77,40.75,40.75,40100.0,31.7386,31.7386,31.723,31.723,40100.0
2013-05-31 13:15:00,40.75,40.75,40.73,40.74,8800.0,31.723,31.723,31.7074,31.7152,8800.0
2013-05-31 13:20:00,40.75,40.75,40.73,40.73,8100.0,31.723,31.723,31.7074,31.7074,8100.0
2013-05-31 13:25:00,40.74,40.76,40.74,40.76,5000.0,31.7152,31.7308,31.7152,31.7308,5000.0
2013-05-31 13:30:00,40.76,40.76,40.73,40.74,10200.0,31.7308,31.7308,31.7074,31.7152,10200.0
2013-05-31 13:35:00,40.73,40.74,40.72,40.73,11500.0,31.7074,31.7152,31.6997,31.7074,11500.0
2013-05-31 13:40:00,40.72,40.74,40.72,40.73,19100.0,31.6997,31.7152,31.6997,31.7074,19100.0
2013-05-31 13:45:00,40.72,40.74,40.72,40.74,10300.0,31.6997,31.7152,31.6997,31.7152,10300.0
2013-05-31 13:50:00,40.74,40.77,40.74,40.75,9600.0,31.7152,31.7386,31.7152,31.723,9600.0
2013-05-31 13:55:00,40.75,40.78,40.73,40.78,20500.0,31.723,31.7464,31.7074,31.7464,20500.0
2013-05-31 14:00:00,40.78,40.79,40.73,40.73,17100.0,31.7464,31.7541,31.7074,31.7074,17100.0
2013-05-31 14:05:00,40.74,40.75,40.73,40.74,11800.0,31.7152,31.723,31.7074,31.7152,11800.0
2013-05-31 14:10:00,40.73,40.73,40.66,40.68,35400.0,31.7074,31.7074,31.6529,31.6685,35400.0
2013-05-31 14:15:00,40.68,40.69,40.66,40.68,34100.0,31.6685,31.6763,31.6529,31.6685,34100.0
2013-05-31 14:20:00,40.67,40.7,40.67,40.7,18300.0,31.6607,31.6841,31.6607,31.6841,18300.0
2013-05-31 14:25:00,40.69,40.71,40.68,40.68,27900.0,31.6763,31.6919,31.6685,31.6685,27900.0
2013-05-31 14:30:00,40.68,40.68,40.63,40.65,275800.0,31.6685,31.6685,31.6296,31.6452,275800.0
2013-05-31 14:35:00,40.64,40.64,40.57,40.58,123500.0,31.6374,31.6374,31.5829,31.5907,123500.0
2013-05-31 14:40:00,40.59,40.6,40.55,40.58,482100.0,31.5985,31.6062,31.5673,31.5907,482100.0
2013-05-31 14:45:00,40.58,40.59,40.54,40.55,114500.0,31.5907,31.5985,31.5595,31.5673,114500.0
2013-05-31 14:50:00,40.55,40.56,40.49,40.5,97400.0,31.5673,31.5751,31.5206,31.5284,97400.0
2013-05-31 14:55:00,40.49,40.52,40.48,40.5,221600.0,31.5206,31.544,31.5128,31.5284,221600.0
2013-05-31 15:00:00,40.5,40.55,40.47,40.55,86600.0,31.5284,31.5673,31.505,31.5673,86600.0
2013-05-31 15:05:00,40.55,40.56,40.54,40.55,55600.0,31.5673,31.5751,31.5595,31.5673,55600.0
2013-05-31 15:10:00,40.55,40.55,40.52,40.55,46000.0,31.5673,31.5673,31.544,31.5673,46000.0
2013-05-31 15:15:00,40.54,40.56,40.52,40.54,70100.0,31.5595,31.5751,31.544,31.5595,70100.0
2013-05-31 15:20:00,40.54,40.59,40.54,40.58,93900.0,31.5595,31.5985,31.5595,31.5907,93900.0
2013-05-31 15:25:00,40.58,40.58,40.51,40.52,110700.0,31.5907,31.5907,31.5362,31.544,110700.0
2013-05-31 15:30:00,40.52,40.52,40.43,40.46,152400.0,31.544,31.544,31.4739,31.4973,152400.0
2013-05-31 15:35:00,40.46,40.48,40.42,40.44,259400.0,31.4973,31.5128,31.4661,31.4817,259400.0
2013-05-31 15:40:00,40.44,40.49,40.43,40.47,248300.0,31.4817,31.5206,31.4739,31.505,248300.0
2013-05-31 15:45:00,40.46,40.48,40.42,40.42,249600.0,31.4973,31.5128,31.4661,31.4661,249600.0
2013-05-31 15:50:00,40.42,40.44,40.39,40.4,402300.0,31.4661,31.4817,31.4428,31.4505,402300.0
2013-05-31 15:55:00,40.39,40.41,40.28,40.29,587000.0,31.4428,31.4583,31.3571,31.3649,587000.0
2013-06-03 09:30:00,40.41,40.41,40.26,40.34,127900.0,31.4583,31.4583,31.3416,31.4038,127900.0
2013-06-03 09:35:00,40.34,40.39,40.34,40.35,81100.0,31.4038,31.4428,31.4038,31.4116,81100.0
2013-06-03 09:40:00,40.36,40.37,40.23,40.24,100200.0,31.4194,31.4272,31.3182,31.326,100200.0
2013-06-03 09:45:00,40.23,40.28,40.21,40.28,146900.0,31.3182,31.3571,31.3026,31.3571,146900.0
2013-06-03 09:50:00,40.27,40.4,40.25,40.36,251400.0,31.3493,31.4505,31.3338,31.4194,251400.0
2013-06-03 09:55:00,40.35,40.37,40.26,40.26,60100.0,31.4116,31.4272,31.3416,31.3416,60100.0
2013-06-03 10:00:00,40.26,40.36,40.21,40.34,199400.0,31.3416,31.4194,31.3026,31.4038,199400.0
2013-06-03 10:05:00,40.34,40.46,40.33,40.44,382300.0,31.4038,31.4973,31.396,31.4817,382300.0
2013-06-03 10:10:00,40.44,40.49,40.38,40.38,382100.0,31.4817,31.5206,31.435,31.435,382100.0
2013-06-03 10:15:00,40.39,40.4,40.33,40.4,129500.0,31.4428,31.4505,31.396,31.4505,129500.0
2013-06-03 10:20:00,40.4,40.42,40.37,40.38,72500.0,31.4505,31.4661,31.4272,31.435,72500.0
2013-06-03 10:25:00,40.38,40.39,40.29,40.3,113600.0,31.435,31.4428,31.3649,31.3727,113600.0
2013-06-03 10:30:00,40.31,40.32,40.23,40.28,108200.0,31.3805,31.3883,31.3182,31.3571,108200.0
2013-06-03 10:35:00,40.29,40.29,40.19,40.21,87700.0,31.3649,31.3649,31.2871,31.3026,87700.0
2013-06-03 10:40:00,40.22,40.22,40.08,40.12,93400.0,31.3104,31.3104,31.2014,31.2326,93400.0
2013-06-03 10:45:00,40.12,40.15,40.07,40.15,55900.0,31.2326,31.2559,31.1936,31.2559,55900.0
2013-06-03 10:50:00,40.15,40.22,40.15,40.2,53000.0,31.2559,31.3104,31.2559,31.2948,53000.0
2013-06-03 10:55:00,40.2,40.2,40.15,40.15,39200.0,31.2948,31.2948,31.2559,31.2559,39200.0
2013-06-03 11:00:00,40.17,40.18,40.12,40.12,285400.0,31.2715,31.2793,31.2326,31.2326,285400.0
2013-06-03 11:05:00,40.12,40.14,40.09,40.1,91200.0,31.2326,31.2481,31.2092,31.217,91200.0
2013-06-03 11:10:00,40.1,40.15,40.03,40.07,74700.0,31.217,31.2559,31.1625,31.1936,74700.0
2013-06-03 11:15:00,40.08,40.14,40.07,40.13,96700.0,31.2014,31.2481,31.1936,31.2404,96700.0
2013-06-03 11:20:00,40.12,40.13,40.03,40.06,96500.0,31.2326,31.2404,31.1625,31.1859,96500.0
2013-06-03 11:25:00,40.06,40.09,40.04,40.05,61500.0,31.1859,31.2092,31.1703,31.1781,61500.0
2013-06-03 11:30:00,40.05,40.09,40.04,40.06,84200.0,31.1781,31.2092,31.1703,31.1859,84200.0
2013-06-03 11:35:00,40.06,40.09,40.05,40.06,47700.0,31.1859,31.2092,31.1781,31.1859,47700.0
2013-06-03 11:40:00,40.06,40.14,40.05,40.13,127700.0,31.1859,31.2481,31.1781,31.2404,127700.0
2013-06-03 11:45:00,40.13,40.2,40.13,40.19,89100.0,31.2404,31.2948,31.2404,31.2871,89100.0
2013-06-03 11:50:00,40.19,40.23,40.16,40.17,70200.0,31.2871,31.3182,31.2637,31.2715,70200.0
2013-06-03 11:55:00,40.17,40.21,40.16,40.2,49900.0,31.2715,31.3026,31.2637,31.2948,49900.0
2013-06-03 12:00:00,40.19,40.22,40.15,40.15,57100.0,31.2871,31.3104,31.2559,31.2559,57100.0
2013-06-03 12:05:00,40.15,40.17,40.13,40.17,57700.0,31.2559,31.2715,31.2404,31.2715,57700.0
2013-06-03 12:10:00,40.16,40.19,40.14,40.16,29800.0,31.2637,31.2871,31.2481,31.2637,29800.0
2013-06-03 12:15:00,40.16,40.16,40.11,40.13,50100.0,31.2637,31.2637,31.2248,31.2404,50100.0
2013-06-03 12:20:00,40.13,40.16,40.12,40.16,33300.0,31.2404,31.2637,31.2326,31.2637,33300.0
2013-06-03 12:25:00,40.16,40.16,40.13,40.16,34200.0,31.2637,31.2637,31.2404,31.2637,34200.0
2013-06-03 12:30:00,40.17,40.18,40.12,40.14,40100.0,31.2715,31.2793,31.2326,31.2481,40100.0
2013-06-03 12:35:00,40.14,40.17,40.13,40.13,38600.0,31.2481,31.2715,31.2404,31.2404,38600.0
2013-06-03 12:40:00,40.13,40.14,40.12,40.13,20400.0,31.2404,31.2481,31.2326,31.2404,20400.0
2013-06-03 12:45:00,40.13,40.2,40.12,40.19,50400.0,31.2404,31.2948,31.2326,31.2871,50400.0
2013-06-03 12:50:00,40.19,40.21,40.18,40.19,14400.0,31.2871,31.3026,31.2793,31.2871,14400.0
2013-06-03 12:55:00,40.18,40.19,40.16,40.19,13800.0,31.2793,31.2871,31.2637,31.2871,13800.0
2013-06-03 13:00:00,40.19,40.19,40.15,40.19,46900.0,31.2871,31.2871,31.2559,31.2871,46900.0
2013-06-03 13:05:00,40.19,40.24,40.19,40.23,36700.0,31.2871,31.326,31.2871,31.3182,36700.0
2013-06-03 13:10:00,40.22,40.23,40.16,40.16,42200.0,31.3104,31.3182,31.2637,31.2637,42200.0
2013-06-03 13:15:00,40.17,40.19,40.15,40.17,9800.0,31.2715,31.2871,31.2559,31.2715,9800.0
2013-06-03 13:20:00,40.17,40.17,40.14,40.14,16500.0,31.2715,31.2715,31.2481,31.2481,16500.0
2013-06-03 13:25:00,40.14,40.16,40.13,40.15,8800.0,31.2481,31.2637,31.2404,31.2559,8800.0
2013-06-03 13:30:00,40.15,40.16,40.14,40.15,60000.0,31.2559,31.2637,31.2481,31.2559,60000.0
2013-06-03 13:35:00,40.16,40.16,40.12,40.15,23900.0,31.2637,31.2637,31.2326,31.2559,23900.0
2013-06-03 13:40:00,40.16,40.16,40.13,40.13,18600.0,31.2637,31.2637,31.2404,31.2404,18600.0
2013-06-03 13:45:00,40.14,40.15,40.12,40.14,7800.0,31.2481,31.2559,31.2326,31.2481,7800.0
2013-06-03 13:50:00,40.15,40.22,40.15,40.19,71600.0,31.2559,31.3104,31.2559,31.2871,71600.0
2013-06-03 13:55:00,40.19,40.2,40.17,40.18,17100.0,31.2871,31.2948,31.2715,31.2793,17100.0
2013-06-03 14:00:00,40.18,40.23,40.16,40.22,32200.0,31.2793,31.3182,31.2637,31.3104,32200.0
2013-06-03 14:05:00,40.22,40.25,40.22,40.23,40500.0,31.3104,31.3338,31.3104,31.3182,40500.0
2013-06-03 14:10:00,40.22,40.23,40.2,40.2,15400.0,31.3104,31.3182,31.2948,31.2948,15400.0
2013-06-03 14:15:00,40.2,40.21,40.19,40.21,44000.0,31.2948,31.3026,31.2871,31.3026,44000.0
2013-06-03 14:20:00,40.21,40.23,40.21,40.22,40000.0,31.3026,31.3182,31.3026,31.3104,40000.0
2013-06-03 14:25:00,40.21,40.24,40.21,40.22,27900.0,31.3026,31.326,31.3026,31.3104,27900.0
2013-06-03 14:30:00,40.22,40.23,40.19,40.2,18900.0,31.3104,31.3182,31.2871,31.2948,18900.0
2013-06-03 14:35:00,40.21,40.27,40.2,40.26,44900.0,31.3026,31.3493,31.2948,31.3416,44900.0
2013-06-03 14:40:00,40.26,40.33,40.25,40.3,43500.0,31.3416,31.396,31.3338,31.3727,43500.0
2013-06-03 14:45:00,40.31,40.31,40.25,40.26,49500.0,31.3805,31.3805,31.3338,31.3416,49500.0
2013-06-03 14:50:00,40.25,40.31,40.25,40.27,49200.0,31.3338,31.3805,31.3338,31.3493,49200.0
2013-06-03 14:55:00,40.27,40.3,40.26,40.27,44900.0,31.3493,31.3727,31.3416,31.3493,44900.0
2013-06-03 15:00:00,40.28,40.3,40.27,40.3,33800.0,31.3571,31.3727,31.3493,31.3727,33800.0
2013-06-03 15:05:00,40.3,40.34,40.3,40.32,50700.0,31.3727,31.4038,31.3727,31.3883,50700.0
2013-06-03 15:10:00,40.32,40.34,40.3,40.33,55500.0,31.3883,31.4038,31.3727,31.396,55500.0
2013-06-03 15:15:00,40.33,40.33,40.28,40.28,46100.0,31.396,31.396,31.3571,31.3571,46100.0
2013-06-03 15:20:00,40.29,40.35,40.29,40.33,92300.0,31.3649,31.4116,31.3649,31.396,92300.0
2013-06-03 15:25:00,40.34,40.35,40.31,40.34,73900.0,31.4038,31.4116,31.3805,31.4038,73900.0
2013-06-03 15:30:00,40.33,40.38,40.32,40.38,81400.0,31.396,31.435,31.3883,31.435,81400.0
2013-06-03 15:35:00,40.37,40.39,40.35,40.37,66900.0,31.4272,31.4428,31.4116,31.4272,66900.0
2013-06-03 15:40:00,40.38,40.41,40.37,40.4,63700.0,31.435,31.4583,31.4272,31.4505,63700.0
2013-06-03 15:45:00,40.41,40.46,40.4,40.44,130100.0,31.4583,31.4973,31.4505,31.4817,130100.0
2013-06-03 15:50:00,40.44,40.48,40.42,40.48,121200.0,31.4817,31.5128,31.4661,31.5128,121200.0
2013-06-03 15:55:00,40.48,40.52,40.47,40.5,377100.0,31.5128,31.544,31.505,31.5284,377100.0
2013-06-04 09:30:00,40.5,40.66,40.46,40.63,72200.0,31.5284,31.6529,31.4973,31.6296,72200.0
2013-06-04 09:35:00,40.63,40.73,40.63,40.64,187200.0,31.6296,31.7074,31.6296,31.6374,187200.0
2013-06-04 09:40:00,40.65,40.66,40.59,40.6,128400.0,31.6452,31.6529,31.5985,31.6062,128400.0
2013-06-04 09:45:00,40.6,40.65,40.59,40.6,78200.0,31.6062,31.6452,31.5985,31.6062,78200.0
2013-06-04 09:50:00,40.59,40.59,40.52,40.54,104800.0,31.5985,31.5985,31.544,31.5595,104800.0
2013-06-04 09:55:00,40.54,40.58,40.53,40.58,83100.0,31.5595,31.5907,31.5517,31.5907,83100.0
2013-06-04 10:00:00,40.57,40.58,40.53,40.57,86400.0,31.5829,31.5907,31.5517,31.5829,86400.0
2013-06-04 10:05:00,40.57,40.57,40.5,40.51,195900.0,31.5829,31.5829,31.5284,31.5362,195900.0
2013-06-04 10:10:00,40.51,40.58,40.51,40.56,167600.0,31.5362,31.5907,31.5362,31.5751,167600.0
2013-06-04 10:15:00,40.56,40.56,40.49,40.53,34200.0,31.5751,31.5751,31.5206,31.5517,34200.0
2013-06-04 10:20:00,40.53,40.59,40.51,40.57,63000.0,31.5517,31.5985,31.5362,31.5829,63000.0
2013-06-04 10:25:00,40.57,40.6,40.56,40.6,69500.0,31.5829,31.6062,31.5751,31.6062,69500.0
2013-06-04 10:30:00,40.6,40.67,40.6,40.65,97000.0,31.6062,31.6607,31.6062,31.6452,97000.0
2013-06-04 10:35:00,40.66,40.66,40.63,40.64,18700.0,31.6529,31.6529,31.6296,31.6374,18700.0
2013-06-04 10:40:00,40.64,40.66,40.62,40.65,31300.0,31.6374,31.6529,31.6218,31.6452,31300.0
2013-06-04 10:45:00,40.65,40.65,40.53,40.55,115700.0,31.6452,31.6452,31.5517,31.5673,115700.0
2013-06-04 10:50:00,40.55,40.56,40.46,40.48,76100.0,31.5673,31.5751,31.4973,31.5128,76100.0
2013-06-04 10:55:00,40.48,40.52,40.47,40.48,34900.0,31.5128,31.544,31.505,31.5128,34900.0
2013-06-04 11:00:00,40.47,40.53,40.44,40.52,80200.0,31.505,31.5517,31.4817,31.544,80200.0
2013-06-04 11:05:00,40.51,40.51,40.45,40.47,121200.0,31.5362,31.5362,31.4895,31.505,121200.0
2013-06-04 11:10:00,40.47,40.48,40.44,40.48,129600.0,31.505,31.5128,31.4817,31.5128,129600.0
2013-06-04 11:15:00,40.48,40.52,40.48,40.5,45200.0,31.5128,31.544,31.5128,31.5284,45200.0
2013-06-04 11:20:00,40.5,40.55,40.5,40.54,49900.0,31.5284,31.5673,31.5284,31.5595,49900.0
2013-06-04 11:25:00,40.53,40.57,40.53,40.56,26400.0,31.5517,31.5829,31.5517,31.5751,26400.0
2013-06-04 11:30:00,40.56,40.56,40.48,40.5,26500.0,31.5751,31.5751,31.5128,31.5284,26500.0
2013-06-04 11:35:00,40.49,40.51,40.43,40.5,27300.0,31.5206,31.5362,31.4739,31.5284,27300.0
2013-06-04 11:40:00,40.51,40.58,40.49,40.58,34800.0,31.5362,31.5907,31.5206,31.5907,34800.0
2013-06-04 11:45:00,40.58,40.58,40.53,40.53,15900.0,31.5907,31.5907,31.5517,31.5517,15900.0
2013-06-04 11:50:00,40.53,40.59,40.53,40.59,25900.0,31.5517,31.5985,31.5517,31.5985,25900.0
2013-06-04 11:55:00,40.58,40.61,40.58,40.6,18500.0,31.5907,31.614,31.5907,31.6062,18500.0
2013-06-04 12:00:00,40.6,40.61,40.52,40.52,34300.0,31.6062,31.614,31.544,31.544,34300.0
2013-06-04 12:05:00,40.52,40.54,40.5,40.53,42500.0,31.544,31.5595,31.5284,31.5517,42500.0
2013-06-04 12:10:00,40.53,40.57,40.51,40.52,22000.0,31.5517,31.5829,31.5362,31.544,22000.0
2013-06-04 12:15:00,40.52,40.53,40.46,40.49,46100.0,31.544,31.5517,31.4973,31.5206,46100.0
2013-06-04 12:20:00,40.48,40.49,40.45,40.45,281700.0,31.5128,31.5206,31.4895,31.4895,281700.0
2013-06-04 12:25:00,40.45,40.45,40.4,40.41,223000.0,31.4895,31.4895,31.4505,31.4583,223000.0
2013-06-04 12:30:00,40.4,40.43,40.4,40.43,37400.0,31.4505,31.4739,31.4505,31.4739,37400.0
2013-06-04 12:35:00,40.43,40.49,40.43,40.49,11600.0,31.4739,31.5206,31.4739,31.5206,11600.0
2013-06-04 12:40:00,40.48,40.48,40.43,40.44,24200.0,31.5128,31.5128,31.4739,31.4817,24200.0
2013-06-04 12:45:00,40.44,40.44,40.41,40.43,38100.0,31.4817,31.4817,31.4583,31.4739,38100.0
2013-06-04 12:50:00,40.43,40.48,40.43,40.46,103900.0,31.4739,31.5128,31.4739,31.4973,103900.0
2013-06-04 12:55:00,40.47,40.48,40.44,40.47,34600.0,31.505,31.5128,31.4817,31.505,34600.0
2013-06-04 13:00:00,40.47,40.48,40.44,40.47,133500.0,31.505,31.5128,31.4817,31.505,133500.0
2013-06-04 13:05:00,40.47,40.51,40.47,40.5,16600.0,31.505,31.5362,31.505,31.5284,16600.0
2013-06-04 13:10:00,40.5,40.52,40.49,40.52,26900.0,31.5284,31.544,31.5206,31.544,26900.0
2013-06-04 13:15:00,40.52,40.55,40.51,40.54,25500.0,31.544,31.5673,31.5362,31.5595,25500.0
2013-06-04 13:20:00,40.53,40.53,40.5,40.5,25800.0,31.5517,31.5517,31.5284,31.5284,25800.0
2013-06-04 13:25:00,40.5,40.5,40.36,40.38,79500.0,31.5284,31.5284,31.4194,31.435,79500.0
2013-06-04 13:30:00,40.38,40.41,40.35,40.4,44800.0,31.435,31.4583,31.4116,31.4505,44800.0
2013-06-04 13:35:00,40.39,40.39,40.31,40.33,49400.0,31.4428,31.4428,31.3805,31.396,49400.0
2013-06-04 13:40:00,40.34,40.37,40.34,40.37,23500.0,31.4038,31.4272,31.4038,31.4272,23500.0
2013-06-04 13:45:00,40.36,40.36,40.29,40.3,112700.0,31.4194,31.4194,31.3649,31.3727,112700.0
2013-06-04 13:50:00,40.31,40.35,40.31,40.32,35800.0,31.3805,31.4116,31.3805,31.3883,35800.0
2013-06-04 13:55:00,40.31,40.37,40.29,40.37,26500.0,31.3805,31.4272,31.3649,31.4272,26500.0
2013-06-04 14:00:00,40.36,40.37,40.29,40.31,47700.0,31.4194,31.4272,31.3649,31.3805,47700.0
2013-06-04 14:05:00,40.3,40.32,40.26,40.26,40400.0,31.3727,31.3883,31.3416,31.3416,40400.0
2013-06-04 14:10:00,40.25,40.29,40.24,40.28,71100.0,31.3338,31.3649,31.326,31.3571,71100.0
2013-06-04 14:15:00,40.28,40.3,40.27,40.3,37900.0,31.3571,31.3727,31.3493,31.3727,37900.0
2013-06-04 14:20:00,40.3,40.3,40.23,40.23,109800.0,31.3727,31.3727,31.3182,31.3182,109800.0
2013-06-04 14:25:00,40.22,40.28,40.22,40.28,101000.0,31.3104,31.3571,31.3104,31.3571,101000.0
2013-06-04 14:30:00,40.29,40.33,40.29,40.33,32400.0,31.3649,31.396,31.3649,31.396,32400.0
2013-06-04 14:35:00,40.32,40.33,40.29,40.33,49400.0,31.3883,31.396,31.3649,31.396,49400.0
2013-06-04 14:40:00,40.34,40.36,40.33,40.33,44600.0,31.4038,31.4194,31.396,31.396,44600.0
2013-06-04 14:45:00,40.33,40.38,40.33,40.37,66700.0,31.396,31.435,31.396,31.4272,66700.0
2013-06-04 14:50:00,40.37,40.4,40.34,40.35,77600.0,31.4272,31.4505,31.4038,31.4116,77600.0
2013-06-04 14:55:00,40.35,40.35,40.28,40.31,92800.0,31.4116,31.4116,31.3571,31.3805,92800.0
2013-06-04 15:00:00,40.3,40.35,40.28,40.35,72900.0,31.3727,31.4116,31.3571,31.4116,72900.0
2013-06-04 15:05:00,40.34,40.41,40.33,40.36,198700.0,31.4038,31.4583,31.396,31.4194,198700.0
2013-06-04 15:10:00,40.37,40.38,40.31,40.33,63100.0,31.4272,31.435,31.3805,31.396,63100.0
2013-06-04 15:15:00,40.33,40.33,40.27,40.3,70800.0,31.396,31.396,31.3493,31.3727,70800.0
2013-06-04 15:20:00,40.31,40.32,40.27,40.27,107900.0,31.3805,31.3883,31.3493,31.3493,107900.0
2013-06-04 15:25:00,40.27,40.34,40.27,40.32,39100.0,31.3493,31.4038,31.3493,31.3883,39100.0
2013-06-04 15:30:00,40.33,40.43,40.32,40.43,191000.0,31.396,31.4739,31.3883,31.4739,191000.0
2013-06-04 15:35:00,40.42,40.46,40.41,40.45,59000.0,31.4661,31.4973,31.4583,31.4895,59000.0
2013-06-04 15:40:00,40.44,40.49,40.44,40.49,178500.0,31.4817,31.5206,31.4817,31.5206,178500.0
2013-06-04 15:45:00,40.49,40.5,40.45,40.45,117500.0,31.5206,31.5284,31.4895,31.4895,117500.0
2013-06-04 15:50:00,40.46,40.48,40.41,40.47,171600.0,31.4973,31.5128,31.4583,31.505,171600.0
2013-06-04 15:55:00,40.47,40.5,40.43,40.43,408900.0,31.505,31.5284,31.4739,31.4739,408900.0
2013-06-05 09:30:00,40.34,40.34,40.16,40.25,93600.0,31.4038,31.4038,31.2637,31.3338,93600.0
2013-06-05 09:35:00,40.25,40.29,40.19,40.27,132000.0,31.3338,31.3649,31.2871,31.3493,132000.0
2013-06-05 09:40:00,40.28,40.28,40.25,40.28,70500.0,31.3571,31.3571,31.3338,31.3571,70500.0
2013-06-05 09:45:00,40.29,40.31,40.26,40.29,51800.0,31.3649,31.3805,31.3416,31.3649,51800.0
2013-06-05 09:50:00,40.3,40.31,40.24,40.24,117600.0,31.3727,31.3805,31.326,31.326,117600.0
2013-06-05 09:55:00,40.24,40.25,40.14,40.15,73600.0,31.326,31.3338,31.2481,31.2559,73600.0
2013-06-05 10:00:00,40.16,40.22,40.13,40.18,102900.0,31.2637,31.3104,31.2404,31.2793,102900.0
2013-06-05 10:05:00,40.18,40.21,40.12,40.13,122900.0,31.2793,31.3026,31.2326,31.2404,122900.0
2013-06-05 10:10:00,40.13,40.13,40.09,40.1,125200.0,31.2404,31.2404,31.2092,31.217,125200.0
2013-06-05 10:15:00,40.09,40.09,39.97,39.97,171000.0,31.2092,31.2092,31.1158,31.1158,171000.0
2013-06-05 10:20:00,39.97,40.0,39.96,39.98,52600.0,31.1158,31.1392,31.108,31.1236,52600.0
2013-06-05 10:25:00,39.98,40.09,39.97,40.08,232400.0,31.1236,31.2092,31.1158,31.2014,232400.0
2013-06-05 10:30:00,40.08,40.08,39.98,39.99,107500.0,31.2014,31.2014,31.1236,31.1314,107500.0
2013-06-05 10:35:00,39.99,40.02,39.96,39.98,112500.0,31.1314,31.1547,31.108,31.1236,112500.0
2013-06-05 10:40:00,39.97,40.03,39.96,39.97,181900.0,31.1158,31.1625,31.108,31.1158,181900.0
2013-06-05 10:45:00,39.97,39.98,39.93,39.94,60600.0,31.1158,31.1236,31.0847,31.0924,60600.0
2013-06-05 10:50:00,39.94,39.94,39.89,39.93,27500.0,31.0924,31.0924,31.0535,31.0847,27500.0
2013-06-05 10:55:00,39.93,39.95,39.91,39.91,39700.0,31.0847,31.1002,31.0691,31.0691,39700.0
2013-06-05 11:00:00,39.9,39.91,39.83,39.84,66300.0,31.0613,31.0691,31.0068,31.0146,66300.0
2013-06-05 11:05:00,39.83,39.84,39.8,39.81,124200.0,31.0068,31.0146,30.9835,30.9912,124200.0
2013-06-05 11:10:00,39.81,39.83,39.79,39.82,42100.0,30.9912,31.0068,30.9757,30.999,42100.0
2013-06-05 11:15:00,39.82,39.92,39.82,39.91,80900.0,30.999,31.0769,30.999,31.0691,80900.0
2013-06-05 11:20:00,39.91,39.92,39.86,39.92,77500.0,31.0691,31.0769,31.0302,31.0769,77500.0
2013-06-05 11:25:00,39.92,39.93,39.88,39.88,129700.0,31.0769,31.0847,31.0457,31.0457,129700.0
2013-06-05 11:30:00,39.88,39.89,39.84,39.84,92300.0,31.0457,31.0535,31.0146,31.0146,92300.0
2013-06-05 11:35:00,39.83,39.92,39.83,39.92,28300.0,31.0068,31.0769,31.0068,31.0769,28300.0
2013-06-05 11:40:00,39.93,39.93,39.87,39.9,90400.0,31.0847,31.0847,31.0379,31.0613,90400.0
2013-06-05 11:45:00,39.88,39.91,39.87,39.87,32700.0,31.0457,31.0691,31.0379,31.0379,32700.0
2013-06-05 11:50:00,39.87,39.87,39.84,39.84,26400.0,31.0379,31.0379,31.0146,31.0146,26400.0
2013-06-05 11:55:00,39.84,39.85,39.78,39.8,63500.0,31.0146,31.0224,30.9679,30.9835,63500.0
2013-06-05 12:00:00,39.8,39.84,39.79,39.83,103200.0,30.9835,31.0146,30.9757,31.0068,103200.0
2013-06-05 12:05:00,39.83,39.83,39.77,39.8,42300.0,31.0068,31.0068,30.9601,30.9835,42300.0
2013-06-05 12:10:00,39.8,39.81,39.77,39.77,50100.0,30.9835,30.9912,30.9601,30.9601,50100.0
2013-06-05 12:15:00,39.76,39.79,39.72,39.77,78400.0,30.9523,30.9757,30.9212,30.9601,78400.0
2013-06-05 12:20:00,39.78,39.79,39.75,39.78,48000.0,30.9679,30.9757,30.9445,30.9679,48000.0
2013-06-05 12:25:00,39.79,39.82,39.78,39.79,32600.0,30.9757,30.999,30.9679,30.9757,32600.0
2013-06-05 12:30:00,39.78,39.79,39.75,39.76,32300.0,30.9679,30.9757,30.9445,30.9523,32300.0
2013-06-05 12:35:00,39.75,39.76,39.73,39.74,42300.0,30.9445,30.9523,30.929,30.9367,42300.0
2013-06-05 12:40:00,39.74,39.75,39.72,39.74,19400.0,30.9367,30.9445,30.9212,30.9367,19400.0
2013-06-05 12:45:00,39.74,39.75,39.71,39.72,47500.0,30.9367,30.9445,30.9134,30.9212,47500.0
2013-06-05 12:50:00,39.72,39.72,39.69,39.72,29400.0,30.9212,30.9212,30.8978,30.9212,29400.0
2013-06-05 12:55:00,39.72,39.74,39.71,39.72,27900.0,30.9212,30.9367,30.9134,30.9212,27900.0
2013-06-05 13:00:00,39.73,39.77,39.7,39.77,51400.0,30.929,30.9601,30.9056,30.9601,51400.0
2013-06-05 13:05:00,39.76,39.81,39.76,39.78,39100.0,30.9523,30.9912,30.9523,30.9679,39100.0
2013-06-05 13:10:00,39.78,39.78,39.75,39.76,185400.0,30.9679,30.9679,30.9445,30.9523,185400.0
2013-06-05 13:15:00,39.75,39.78,39.73,39.77,67600.0,30.9445,30.9679,30.929,30.9601,67600.0
2013-06-05 13:20:00,39.77,39.79,39.75,39.77,61500.0,30.9601,30.9757,30.9445,30.9601,61500.0
2013-06-05 13:25:00,39.77,39.81,39.76,39.81,52100.0,30.9601,30.9912,30.9523,30.9912,52100.0
2013-06-05 13:30:00,39.81,39.81,39.78,39.8,17200.0,30.9912,30.9912,30.9679,30.9835,17200.0
2013-06-05 13:35:00,39.8,39.83,39.79,39.83,217700.0,30.9835,31.0068,30.9757,31.0068,217700.0
2013-06-05 13:40:00,39.83,39.86,39.81,39.85,55600.0,31.0068,31.0302,30.9912,31.0224,55600.0
2013-06-05 13:45:00,39.86,39.86,39.81,39.81,26200.0,31.0302,31.0302,30.9912,30.9912,26200.0
2013-06-05 13:50:00,39.82,39.82,39.79,39.81,46800.0,30.999,30.999,30.9757,30.9912,46800.0
2013-06-05 13:55:00,39.81,39.81,39.76,39.76,47400.0,30.9912,30.9912,30.9523,30.9523,47400.0
2013-06-05 14:00:00,39.79,39.8,39.74,39.75,46000.0,30.9757,30.9835,30.9367,30.9445,46000.0
2013-06-05 14:05:00,39.76,39.77,39.72,39.76,102600.0,30.9523,30.9601,30.9212,30.9523,102600.0
2013-06-05 14:10:00,39.75,39.76,39.69,39.7,51200.0,30.9445,30.9523,30.8978,30.9056,51200.0
2013-06-05 14:15:00,39.7,39.73,39.7,39.72,27200.0,30.9056,30.929,30.9056,30.9212,27200.0
2013-06-05 14:20:00,39.72,39.72,39.66,39.66,154200.0,30.9212,30.9212,30.8745,30.8745,154200.0
2013-06-05 14:25:00,39.66,39.69,39.63,39.65,65300.0,30.8745,30.8978,30.8511,30.8667,65300.0
2013-06-05 14:30:00,39.65,39.67,39.62,39.66,64700.0,30.8667,30.8823,30.8433,30.8745,64700.0
2013-06-05 14:35:00,39.66,39.7,39.66,39.7,61900.0,30.8745,30.9056,30.8745,30.9056,61900.0
2013-06-05 14:40:00,39.69,39.72,39.67,39.72,26300.0,30.8978,30.9212,30.8823,30.9212,26300.0
2013-06-05 14:45:00,39.73,39.74,39.71,39.72,56700.0,30.929,30.9367,30.9134,30.9212,56700.0
2013-06-05 14:50:00,39.73,39.76,39.69,39.69,89600.0,30.929,30.9523,30.8978,30.8978,89600.0
2013-06-05 14:55:00,39.68,39.71,39.67,39.7,150600.0,30.89,30.9134,30.8823,30.9056,150600.0
2013-06-05 15:00:00,39.7,39.71,39.64,39.65,83100.0,30.9056,30.9134,30.8589,30.8667,83100.0
2013-06-05 15:05:00,39.65,39.67,39.63,39.63,78400.0,30.8667,30.8823,30.8511,30.8511,78400.0
2013-06-05 15:10:00,39.62,39.65,39.6,39.65,39200.0,30.8433,30.8667,30.8278,30.8667,39200.0
2013-06-05 15:15:00,39.66,39.69,39.64,39.65,122000.0,30.8745,30.8978,30.8589,30.8667,122000.0
2013-06-05 15:20:00,39.65,39.68,39.61,39.68,215500.0,30.8667,30.89,30.8355,30.89,215500.0
2013-06-05 15:25:00,39.68,39.72,39.67,39.7,117600.0,30.89,30.9212,30.8823,30.9056,117600.0
2013-06-05 15:30:00,39.7,39.72,39.63,39.67,347900.0,30.9056,30.9212,30.8511,30.8823,347900.0
2013-06-05 15:35:00,39.67,39.76,39.67,39.69,213900.0,30.8823,30.9523,30.8823,30.8978,213900.0
2013-06-05 15:40:00,39.69,39.7,39.63,39.64,259200.0,30.8978,30.9056,30.8511,30.8589,259200.0
2013-06-05 15:45:00,39.65,39.71,39.63,39.65,271300.0,30.8667,30.9134,30.8511,30.8667,271300.0
2013-06-05 15:50:00,39.65,39.66,39.59,39.6,555800.0,30.8667,30.8745,30.82,30.8278,555800.0
2013-06-05 15:55:00,39.6,39.66,39.58,39.6,871100.0,30.8278,30.8745,30.8122,30.8278,871100.0
2013-06-06 09:30:00,39.52,39.62,39.49,39.57,143600.0,30.7655,30.8433,30.7421,30.8044,143600.0
2013-06-06 09:35:00,39.58,39.7,39.57,39.68,287700.0,30.8122,30.9056,30.8044,30.89,287700.0
2013-06-06 09:40:00,39.67,39.69,39.64,39.67,215900.0,30.8823,30.8978,30.8589,30.8823,215900.0
2013-06-06 09:45:00,39.67,39.71,39.65,39.67,150400.0,30.8823,30.9134,30.8667,30.8823,150400.0
2013-06-06 09:50:00,39.66,39.66,39.56,39.59,167400.0,30.8745,30.8745,30.7966,30.82,167400.0
2013-06-06 09:55:00,39.59,39.7,39.55,39.7,67500.0,30.82,30.9056,30.7888,30.9056,67500.0
2013-06-06 10:00:00,39.71,39.79,39.7,39.7,117300.0,30.9134,30.9757,30.9056,30.9056,117300.0
2013-06-06 10:05:00,39.7,39.72,39.63,39.64,56600.0,30.9056,30.9212,30.8511,30.8589,56600.0
2013-06-06 10:10:00,39.64,39.64,39.58,39.58,55200.0,30.8589,30.8589,30.8122,30.8122,55200.0
2013-06-06 10:15:00,39.58,39.63,39.57,39.62,47900.0,30.8122,30.8511,30.8044,30.8433,47900.0
2013-06-06 10:20:00,39.63,39.68,39.61,39.63,40200.0,30.8511,30.89,30.8355,30.8511,40200.0
2013-06-06 10:25:00,39.63,39.66,39.58,39.64,57000.0,30.8511,30.8745,30.8122,30.8589,57000.0
2013-06-06 10:30:00,39.64,39.69,39.62,39.66,69500.0,30.8589,30.8978,30.8433,30.8745,69500.0
2013-06-06 10:35:00,39.66,39.66,39.59,39.59,40400.0,30.8745,30.8745,30.82,30.82,40400.0
2013-06-06 10:40:00,39.59,39.61,39.53,39.6,58700.0,30.82,30.8355,30.7733,30.8278,58700.0
2013-06-06 10:45:00,39.59,39.64,39.59,39.62,37900.0,30.82,30.8589,30.82,30.8433,37900.0
2013-06-06 10:50:00,39.63,39.63,39.56,39.58,59300.0,30.8511,30.8511,30.7966,30.8122,59300.0
2013-06-06 10:55:00,39.59,39.66,39.58,39.66,64500.0,30.82,30.8745,30.8122,30.8745,64500.0
2013-06-06 11:00:00,39.65,39.66,39.62,39.63,46300.0,30.8667,30.8745,30.8433,30.8511,46300.0
2013-06-06 11:05:00,39.63,39.65,39.61,39.62,28200.0,30.8511,30.8667,30.8355,30.8433,28200.0
2013-06-06 11:10:00,39.61,39.66,39.61,39.66,45900.0,30.8355,30.8745,30.8355,30.8745,45900.0
2013-06-06 11:15:00,39.66,39.68,39.64,39.67,22100.0,30.8745,30.89,30.8589,30.8823,22100.0
2013-06-06 11:20:00,39.67,39.69,39.62,39.63,28600.0,30.8823,30.8978,30.8433,30.8511,28600.0
2013-06-06 11:25:00,39.63,39.67,39.62,39.65,37300.0,30.8511,30.8823,30.8433,30.8667,37300.0
2013-06-06 11:30:00,39.65,39.65,39.63,39.64,19300.0,30.8667,30.8667,30.8511,30.8589,19300.0
2013-06-06 11:35:00,39.65,39.7,39.65,39.7,30600.0,30.8667,30.9056,30.8667,30.9056,30600.0
2013-06-06 11:40:00,39.71,39.72,39.69,39.7,21700.0,30.9134,30.9212,30.8978,30.9056,21700.0
2013-06-06 11:45:00,39.7,39.71,39.66,39.66,22500.0,30.9056,30.9134,30.8745,30.8745,22500.0
2013-06-06 11:50:00,39.67,39.68,39.63,39.64,28500.0,30.8823,30.89,30.8511,30.8589,28500.0
2013-06-06 11:55:00,39.63,39.64,39.52,39.53,461100.0,30.8511,30.8589,30.7655,30.7733,461100.0
2013-06-06 12:00:00,39.53,39.58,39.5,39.5,129200.0,30.7733,30.8122,30.7499,30.7499,129200.0
2013-06-06 12:05:00,39.51,39.53,39.5,39.52,217200.0,30.7577,30.7733,30.7499,30.7655,217200.0
2013-06-06 12:10:00,39.52,39.54,39.51,39.53,147100.0,30.7655,30.7811,30.7577,30.7733,147100.0
2013-06-06 12:15:00,39.53,39.54,39.48,39.48,32600.0,30.7733,30.7811,30.7343,30.7343,32600.0
2013-06-06 12:20:00,39.47,39.48,39.44,39.46,38900.0,30.7266,30.7343,30.7032,30.7188,38900.0
2013-06-06 12:25:00,39.45,39.45,39.36,39.43,69100.0,30.711,30.711,30.6409,30.6954,69100.0
2013-06-06 12:30:00,39.43,39.48,39.4,39.48,104400.0,30.6954,30.7343,30.6721,30.7343,104400.0
2013-06-06 12:35:00,39.48,39.52,39.48,39.5,44400.0,30.7343,30.7655,30.7343,30.7499,44400.0
2013-06-06 12:40:00,39.5,39.53,39.49,39.51,21300.0,30.7499,30.7733,30.7421,30.7577,21300.0
2013-06-06 12:45:00,39.52,39.52,39.47,39.51,64500.0,30.7655,30.7655,30.7266,30.7577,64500.0
2013-06-06 12:50:00,39.51,39.52,39.46,39.49,38100.0,30.7577,30.7655,30.7188,30.7421,38100.0
2013-06-06 12:55:00,39.49,39.51,39.46,39.5,33200.0,30.7421,30.7577,30.7188,30.7499,33200.0
2013-06-06 13:00:00,39.5,39.53,39.49,39.52,33600.0,30.7499,30.7733,30.7421,30.7655,33600.0
2013-06-06 13:05:00,39.51,39.64,39.51,39.63,254900.0,30.7577,30.8589,30.7577,30.8511,254900.0
2013-06-06 13:10:00,39.63,39.67,39.6,39.65,110600.0,30.8511,30.8823,30.8278,30.8667,110600.0
2013-06-06 13:15:00,39.65,39.71,39.65,39.68,413100.0,30.8667,30.9134,30.8667,30.89,413100.0
2013-06-06 13:20:00,39.68,39.7,39.62,39.65,33700.0,30.89,30.9056,30.8433,30.8667,33700.0
2013-06-06 13:25:00,39.64,39.64,39.59,39.62,54500.0,30.8589,30.8589,30.82,30.8433,54500.0
2013-06-06 13:30:00,39.62,39.64,39.61,39.64,22100.0,30.8433,30.8589,30.8355,30.8589,22100.0
2013-06-06 13:35:00,39.65,39.7,39.64,39.68,106100.0,30.8667,30.9056,30.8589,30.89,106100.0
2013-06-06 13:40:00,39.68,39.68,39.64,39.66,39700.0,30.89,30.89,30.8589,30.8745,39700.0
2013-06-06 13:45:00,39.67,39.72,39.66,39.71,40500.0,30.8823,30.9212,30.8745,30.9134,40500.0
2013-06-06 13:50:00,39.71,39.72,39.69,39.69,75900.0,30.9134,30.9212,30.8978,30.8978,75900.0
2013-06-06 13:55:00,39.69,39.7,39.67,39.69,27300.0,30.8978,30.9056,30.8823,30.8978,27300.0
2013-06-06 14:00:00,39.69,39.69,39.6,39.61,40900.0,30.8978,30.8978,30.8278,30.8355,40900.0
2013-06-06 14:05:00,39.61,39.69,39.6,39.66,28800.0,30.8355,30.8978,30.8278,30.8745,28800.0
2013-06-06 14:10:00,39.66,39.71,39.64,39.64,45000.0,30.8745,30.9134,30.8589,30.8589,45000.0
2013-06-06 14:15:00,39.64,39.66,39.61,39.63,66700.0,30.8589,30.8745,30.8355,30.8511,66700.0
2013-06-06 14:20:00,39.63,39.69,39.63,39.69,45200.0,30.8511,30.8978,30.8511,30.8978,45200.0
2013-06-06 14:25:00,39.69,39.75,39.69,39.74,70800.0,30.8978,30.9445,30.8978,30.9367,70800.0
2013-06-06 14:30:00,39.75,39.75,39.69,39.69,96900.0,30.9445,30.9445,30.8978,30.8978,96900.0
2013-06-06 14:35:00,39.7,39.72,39.68,39.68,19600.0,30.9056,30.9212,30.89,30.89,19600.0
2013-06-06 14:40:00,39.68,39.71,39.68,39.71,21700.0,30.89,30.9134,30.89,30.9134,21700.0
2013-06-06 14:45:00,39.7,39.73,39.67,39.73,64300.0,30.9056,30.929,30.8823,30.929,64300.0
2013-06-06 14:50:00,39.73,39.75,39.67,39.68,231400.0,30.929,30.9445,30.8823,30.89,231400.0
2013-06-06 14:55:00,39.67,39.68,39.66,39.67,104800.0,30.8823,30.89,30.8745,30.8823,104800.0
2013-06-06 15:00:00,39.67,39.7,39.66,39.68,66400.0,30.8823,30.9056,30.8745,30.89,66400.0
2013-06-06 15:05:00,39.68,39.7,39.64,39.65,52300.0,30.89,30.9056,30.8589,30.8667,52300.0
2013-06-06 15:10:00,39.64,39.66,39.61,39.62,48300.0,30.8589,30.8745,30.8355,30.8433,48300.0
2013-06-06 15:15:00,39.62,39.65,39.6,39.61,87100.0,30.8433,30.8667,30.8278,30.8355,87100.0
2013-06-06 15:20:00,39.62,39.68,39.6,39.67,245400.0,30.8433,30.89,30.8278,30.8823,245400.0
2013-06-06 15:25:00,39.68,39.71,39.66,39.7,86400.0,30.89,30.9134,30.8745,30.9056,86400.0
2013-06-06 15:30:00,39.69,39.75,39.69,39.72,107600.0,30.8978,30.9445,30.8978,30.9212,107600.0
2013-06-06 15:35:00,39.72,39.75,39.72,39.72,70500.0,30.9212,30.9445,30.9212,30.9212,70500.0
2013-06-06 15:40:00,39.72,39.73,39.69,39.72,73100.0,30.9212,30.929,30.8978,30.9212,73100.0
2013-06-06 15:45:00,39.73,39.73,39.71,39.73,77100.0,30.929,30.929,30.9134,30.929,77100.0
2013-06-06 15:50:00,39.72,39.79,39.72,39.78,138600.0,30.9212,30.9757,30.9212,30.9679,138600.0
2013-06-06 15:55:00,39.79,39.83,39.77,39.82,275200.0,30.9757,31.0068,30.9601,30.999,275200.0
2013-06-07 09:30:00,39.92,40.05,39.91,39.98,201500.0,31.0769,31.1781,31.0691,31.1236,201500.0
2013-06-07 09:35:00,39.98,40.03,39.93,39.97,274600.0,31.1236,31.1625,31.0847,31.1158,274600.0
2013-06-07 09:40:00,39.96,39.96,39.77,39.8,468400.0,31.108,31.108,30.9601,30.9835,468400.0
2013-06-07 09:45:00,39.8,39.92,39.8,39.9,182700.0,30.9835,31.0769,30.9835,31.0613,182700.0
2013-06-07 09:50:00,39.9,39.91,39.84,39.86,620400.0,31.0613,31.0691,31.0146,31.0302,620400.0
2013-06-07 09:55:00,39.85,39.87,39.83,39.86,733100.0,31.0224,31.0379,31.0068,31.0302,733100.0
2013-06-07 10:00:00,39.86,39.99,39.85,39.99,504900.0,31.0302,31.1314,31.0224,31.1314,504900.0
2013-06-07 10:05:00,39.99,40.08,39.97,40.06,401900.0,31.1314,31.2014,31.1158,31.1859,401900.0
2013-06-07 10:10:00,40.07,40.18,40.07,40.15,199300.0,31.1936,31.2793,31.1936,31.2559,199300.0
2013-06-07 10:15:00,40.15,40.16,40.08,40.11,98100.0,31.2559,31.2637,31.2014,31.2248,98100.0
2013-06-07 10:20:00,40.11,40.16,40.11,40.12,40400.0,31.2248,31.2637,31.2248,31.2326,40400.0
2013-06-07 10:25:00,40.12,40.19,40.12,40.14,47100.0,31.2326,31.2871,31.2326,31.2481,47100.0
2013-06-07 10:30:00,40.14,40.14,40.08,40.13,66500.0,31.2481,31.2481,31.2014,31.2404,66500.0
2013-06-07 10:35:00,40.12,40.14,40.1,40.13,31400.0,31.2326,31.2481,31.217,31.2404,31400.0
2013-06-07 10:40:00,40.13,40.13,40.07,40.09,66900.0,31.2404,31.2404,31.1936,31.2092,66900.0
2013-06-07 10:45:00,40.09,40.1,40.06,40.09,12900.0,31.2092,31.217,31.1859,31.2092,12900.0
2013-06-07 10:50:00,40.09,40.09,40.04,40.06,30900.0,31.2092,31.2092,31.1703,31.1859,30900.0
2013-06-07 10:55:00,40.06,40.1,40.05,40.09,54000.0,31.1859,31.217,31.1781,31.2092,54000.0
2013-06-07 11:00:00,40.09,40.13,40.09,40.12,149400.0,31.2092,31.2404,31.2092,31.2326,149400.0
2013-06-07 11:05:00,40.12,40.2,40.12,40.2,706200.0,31.2326,31.2948,31.2326,31.2948,706200.0
2013-06-07 11:10:00,40.19,40.2,40.16,40.16,356900.0,31.2871,31.2948,31.2637,31.2637,356900.0
2013-06-07 11:15:00,40.16,40.19,40.14,40.17,76000.0,31.2637,31.2871,31.2481,31.2715,76000.0
2013-06-07 11:20:00,40.17,40.22,40.16,40.18,126800.0,31.2715,31.3104,31.2637,31.2793,126800.0
2013-06-07 11:25:00,40.19,40.23,40.19,40.21,242600.0,31.2871,31.3182,31.2871,31.3026,242600.0
2013-06-07 11:30:00,40.2,40.23,40.19,40.2,209200.0,31.2948,31.3182,31.2871,31.2948,209200.0
2013-06-07 11:35:00,40.2,40.21,40.17,40.17,116100.0,31.2948,31.3026,31.2715,31.2715,116100.0
2013-06-07 11:40:00,40.17,40.21,40.16,40.2,68900.0,31.2715,31.3026,31.2637,31.2948,68900.0
2013-06-07 11:45:00,40.2,40.21,40.16,40.17,82800.0,31.2948,31.3026,31.2637,31.2715,82800.0
2013-06-07 11:50:00,40.17,40.19,40.16,40.16,30800.0,31.2715,31.2871,31.2637,31.2637,30800.0
2013-06-07 11:55:00,40.16,40.19,40.16,40.17,25600.0,31.2637,31.2871,31.2637,31.2715,25600.0
2013-06-07 12:00:00,40.17,40.18,40.14,40.16,102700.0,31.2715,31.2793,31.2481,31.2637,102700.0
2013-06-07 12:05:00,40.16,40.18,40.15,40.16,38300.0,31.2637,31.2793,31.2559,31.2637,38300.0
2013-06-07 12:10:00,40.16,40.17,40.14,40.15,26800.0,31.2637,31.2715,31.2481,31.2559,26800.0
2013-06-07 12:15:00,40.15,40.17,40.13,40.16,16900.0,31.2559,31.2715,31.2404,31.2637,16900.0
2013-06-07 12:20:00,40.16,40.16,40.14,40.15,17200.0,31.2637,31.2637,31.2481,31.2559,17200.0
2013-06-07 12:25:00,40.15,40.16,40.12,40.15,24300.0,31.2559,31.2637,31.2326,31.2559,24300.0
2013-06-07 12:30:00,40.15,40.16,40.14,40.15,22000.0,31.2559,31.2637,31.2481,31.2559,22000.0
2013-06-07 12:35:00,40.16,40.17,40.15,40.16,72200.0,31.2637,31.2715,31.2559,31.2637,72200.0
2013-06-07 12:40:00,40.16,40.16,40.1,40.11,24800.0,31.2637,31.2637,31.217,31.2248,24800.0
2013-06-07 12:45:00,40.11,40.11,40.08,40.09,16800.0,31.2248,31.2248,31.2014,31.2092,16800.0
2013-06-07 12:50:00,40.1,40.11,40.09,40.11,54700.0,31.217,31.2248,31.2092,31.2248,54700.0
2013-06-07 12:55:00,40.1,40.11,40.09,40.09,107200.0,31.217,31.2248,31.2092,31.2092,107200.0
2013-06-07 13:00:00,40.09,40.13,40.09,40.12,45300.0,31.2092,31.2404,31.2092,31.2326,45300.0
2013-06-07 13:05:00,40.12,40.12,40.09,40.1,103300.0,31.2326,31.2326,31.2092,31.217,103300.0
2013-06-07 13:10:00,40.1,40.13,40.09,40.12,99200.0,31.217,31.2404,31.2092,31.2326,99200.0
2013-06-07 13:15:00,40.13,40.13,40.09,40.11,19900.0,31.2404,31.2404,31.2092,31.2248,19900.0
2013-06-07 13:20:00,40.11,40.12,40.09,40.09,24800.0,31.2248,31.2326,31.2092,31.2092,24800.0
2013-06-07 13:25:00,40.09,40.11,40.07,40.09,42000.0,31.2092,31.2248,31.1936,31.2092,42000.0
2013-06-07 13:30:00,40.1,40.12,40.09,40.09,17900.0,31.217,31.2326,31.2092,31.2092,17900.0
2013-06-07 13:35:00,40.1,40.12,40.1,40.12,37200.0,31.217,31.2326,31.217,31.2326,37200.0
2013-06-07 13:40:00,40.11,40.11,40.07,40.07,23800.0,31.2248,31.2248,31.1936,31.1936,23800.0
2013-06-07 13:45:00,40.07,40.08,40.05,40.07,142700.0,31.1936,31.2014,31.1781,31.1936,142700.0
2013-06-07 13:50:00,40.07,40.08,40.07,40.07,18000.0,31.1936,31.2014,31.1936,31.1936,18000.0
2013-06-07 13:55:00,40.08,40.08,40.05,40.05,14000.0,31.2014,31.2014,31.1781,31.1781,14000.0
2013-06-07 14:00:00,40.05,40.08,40.03,40.05,63500.0,31.1781,31.2014,31.1625,31.1781,63500.0
2013-06-07 14:05:00,40.05,40.05,40.02,40.03,34400.0,31.1781,31.1781,31.1547,31.1625,34400.0
2013-06-07 14:10:00,40.02,40.03,40.0,40.03,31200.0,31.1547,31.1625,31.1392,31.1625,31200.0
2013-06-07 14:15:00,40.04,40.04,39.99,40.0,40100.0,31.1703,31.1703,31.1314,31.1392,40100.0
2013-06-07 14:20:00,40.01,40.01,39.95,39.95,24200.0,31.1469,31.1469,31.1002,31.1002,24200.0
2013-06-07 14:25:00,39.96,39.99,39.93,39.98,32300.0,31.108,31.1314,31.0847,31.1236,32300.0
2013-06-07 14:30:00,39.99,40.02,39.97,40.02,29800.0,31.1314,31.1547,31.1158,31.1547,29800.0
2013-06-07 14:35:00,40.03,40.05,40.02,40.03,28000.0,31.1625,31.1781,31.1547,31.1625,28000.0
2013-06-07 14:40:00,40.02,40.02,40.01,40.02,14500.0,31.1547,31.1547,31.1469,31.1547,14500.0
2013-06-07 14:45:00,40.02,40.07,40.0,40.06,32300.0,31.1547,31.1936,31.1392,31.1859,32300.0
2013-06-07 14:50:00,40.07,40.09,40.06,40.08,50900.0,31.1936,31.2092,31.1859,31.2014,50900.0
2013-06-07 14:55:00,40.07,40.08,40.06,40.06,26500.0,31.1936,31.2014,31.1859,31.1859,26500.0
2013-06-07 15:00:00,40.07,40.09,40.06,40.09,25200.0,31.1936,31.2092,31.1859,31.2092,25200.0
2013-06-07 15:05:00,40.1,40.11,40.07,40.08,35300.0,31.217,31.2248,31.1936,31.2014,35300.0
2013-06-07 15:10:00,40.09,40.11,40.07,40.08,33900.0,31.2092,31.2248,31.1936,31.2014,33900.0
2013-06-07 15:15:00,40.07,40.12,40.07,40.1,28600.0,31.1936,31.2326,31.1936,31.217,28600.0
2013-06-07 15:20:00,40.1,40.1,40.05,40.05,141700.0,31.217,31.217,31.1781,31.1781,141700.0
2013-06-07 15:25:00,40.06,40.07,40.04,40.07,24600.0,31.1859,31.1936,31.1703,31.1936,24600.0
2013-06-07 15:30:00,40.07,40.09,40.06,40.07,43600.0,31.1936,31.2092,31.1859,31.1936,43600.0
2013-06-07 15:35:00,40.08,40.08,40.05,40.06,36300.0,31.2014,31.2014,31.1781,31.1859,36300.0
2013-06-07 15:40:00,40.06,40.1,40.05,40.1,57900.0,31.1859,31.217,31.1781,31.217,57900.0
2013-06-07 15:45:00,40.1,40.14,40.09,40.14,307600.0,31.217,31.2481,31.2092,31.2481,307600.0
2013-06-07 15:50:00,40.14,40.16,40.12,40.16,329700.0,31.2481,31.2637,31.2326,31.2637,329700.0
2013-06-07 15:55:00,40.16,40.21,40.14,40.17,358000.0,31.2637,31.3026,31.2481,31.2715,358000.0
2013-06-10 09:30:00,40.32,40.48,40.32,40.38,77700.0,31.3883,31.5128,31.3883,31.435,77700.0
2013-06-10 09:35:00,40.37,40.38,40.32,40.33,144000.0,31.4272,31.435,31.3883,31.396,144000.0
2013-06-10 09:40:00,40.33,40.35,40.26,40.28,403300.0,31.396,31.4116,31.3416,31.3571,403300.0
2013-06-10 09:45:00,40.28,40.32,40.27,40.3,91700.0,31.3571,31.3883,31.3493,31.3727,91700.0
2013-06-10 09:50:00,40.3,40.38,40.29,40.36,107400.0,31.3727,31.435,31.3649,31.4194,107400.0
2013-06-10 09:55:00,40.37,40.37,40.3,40.33,114200.0,31.4272,31.4272,31.3727,31.396,114200.0
2013-06-10 10:00:00,40.33,40.34,40.27,40.3,123800.0,31.396,31.4038,31.3493,31.3727,123800.0
2013-06-10 10:05:00,40.3,40.31,40.26,40.3,74800.0,31.3727,31.3805,31.3416,31.3727,74800.0
2013-06-10 10:10:00,40.3,40.31,40.21,40.22,63500.0,31.3727,31.3805,31.3026,31.3104,63500.0
2013-06-10 10:15:00,40.22,40.28,40.22,40.26,100900.0,31.3104,31.3571,31.3104,31.3416,100900.0
2013-06-10 10:20:00,40.26,40.33,40.25,40.33,187800.0,31.3416,31.396,31.3338,31.396,187800.0
2013-06-10 10:25:00,40.33,40.37,40.3,40.31,40000.0,31.396,31.4272,31.3727,31.3805,40000.0
2013-06-10 10:30:00,40.32,40.37,40.31,40.35,22100.0,31.3883,31.4272,31.3805,31.4116,22100.0
2013-06-10 10:35:00,40.36,40.42,40.36,40.38,54000.0,31.4194,31.4661,31.4194,31.435,54000.0
2013-06-10 10:40:00,40.38,40.41,40.35,40.39,56900.0,31.435,31.4583,31.4116,31.4428,56900.0
2013-06-10 10:45:00,40.4,40.4,40.35,40.37,86200.0,31.4505,31.4505,31.4116,31.4272,86200.0
2013-06-10 10:50:00,40.37,40.39,40.36,40.38,33000.0,31.4272,31.4428,31.4194,31.435,33000.0
2013-06-10 10:55:00,40.38,40.38,40.33,40.36,358900.0,31.435,31.435,31.396,31.4194,358900.0
2013-06-10 11:00:00,40.37,40.41,40.37,40.39,23200.0,31.4272,31.4583,31.4272,31.4428,23200.0
2013-06-10 11:05:00,40.39,40.43,40.38,40.38,34100.0,31.4428,31.4739,31.435,31.435,34100.0
2013-06-10 11:10:00,40.37,40.39,40.37,40.37,15200.0,31.4272,31.4428,31.4272,31.4272,15200.0
2013-06-10 11:15:00,40.38,40.4,40.35,40.35,29200.0,31.435,31.4505,31.4116,31.4116,29200.0
2013-06-10 11:20:00,40.34,40.37,40.34,40.35,19900.0,31.4038,31.4272,31.4038,31.4116,19900.0
2013-06-10 11:25:00,40.35,40.37,40.31,40.32,23700.0,31.4116,31.4272,31.3805,31.3883,23700.0
2013-06-10 11:30:00,40.31,40.34,40.3,40.3,52700.0,31.3805,31.4038,31.3727,31.3727,52700.0
2013-06-10 11:35:00,40.3,40.36,40.3,40.33,45700.0,31.3727,31.4194,31.3727,31.396,45700.0
2013-06-10 11:40:00,40.33,40.38,40.33,40.38,27000.0,31.396,31.435,31.396,31.435,27000.0
2013-06-10 11:45:00,40.39,40.41,40.37,40.37,19300.0,31.4428,31.4583,31.4272,31.4272,19300.0
2013-06-10 11:50:00,40.37,40.38,40.36,40.36,21400.0,31.4272,31.435,31.4194,31.4194,21400.0
2013-06-10 11:55:00,40.36,40.36,40.32,40.32,37800.0,31.4194,31.4194,31.3883,31.3883,37800.0
2013-06-10 12:00:00,40.33,40.38,40.33,40.38,48300.0,31.396,31.435,31.396,31.435,48300.0
2013-06-10 12:05:00,40.38,40.4,40.34,40.34,33400.0,31.435,31.4505,31.4038,31.4038,33400.0
2013-06-10 12:10:00,40.33,40.36,40.32,40.35,28700.0,31.396,31.4194,31.3883,31.4116,28700.0
2013-06-10 12:15:00,40.35,40.37,40.34,40.34,21200.0,31.4116,31.4272,31.4038,31.4038,21200.0
2013-06-10 12:20:00,40.34,40.39,40.34,40.37,40100.0,31.4038,31.4428,31.4038,31.4272,40100.0
2013-06-10 12:25:00,40.36,40.37,40.34,40.35,21200.0,31.4194,31.4272,31.4038,31.4116,21200.0
2013-06-10 12:30:00,40.35,40.37,40.35,40.36,25800.0,31.4116,31.4272,31.4116,31.4194,25800.0
2013-06-10 12:35:00,40.36,40.38,40.35,40.37,22700.0,31.4194,31.435,31.4116,31.4272,22700.0
2013-06-10 12:40:00,40.36,40.37,40.34,40.34,29000.0,31.4194,31.4272,31.4038,31.4038,29000.0
2013-06-10 12:45:00,40.34,40.35,40.32,40.33,20600.0,31.4038,31.4116,31.3883,31.396,20600.0
2013-06-10 12:50:00,40.32,40.33,40.28,40.31,23900.0,31.3883,31.396,31.3571,31.3805,23900.0
2013-06-10 12:55:00,40.3,40.33,40.3,40.31,24500.0,31.3727,31.396,31.3727,31.3805,24500.0
2013-06-10 13:00:00,40.31,40.33,40.3,40.33,16500.0,31.3805,31.396,31.3727,31.396,16500.0
2013-06-10 13:05:00,40.32,40.34,40.31,40.33,22500.0,31.3883,31.4038,31.3805,31.396,22500.0
2013-06-10 13:10:00,40.33,40.33,40.29,40.3,31800.0,31.396,31.396,31.3649,31.3727,31800.0
2013-06-10 13:15:00,40.3,40.34,40.3,40.33,24300.0,31.3727,31.4038,31.3727,31.396,24300.0
2013-06-10 13:20:00,40.33,40.35,40.32,40.33,21000.0,31.396,31.4116,31.3883,31.396,21000.0
2013-06-10 13:25:00,40.32,40.34,40.32,40.33,15600.0,31.3883,31.4038,31.3883,31.396,15600.0
2013-06-10 13:30:00,40.33,40.33,40.31,40.32,25600.0,31.396,31.396,31.3805,31.3883,25600.0
2013-06-10 13:35:00,40.31,40.32,40.3,40.32,13000.0,31.3805,31.3883,31.3727,31.3883,13000.0
2013-06-10 13:40:00,40.32,40.33,40.3,40.32,49600.0,31.3883,31.396,31.3727,31.3883,49600.0
2013-06-10 13:45:00,40.32,40.34,40.31,40.31,32000.0,31.3883,31.4038,31.3805,31.3805,32000.0
2013-06-10 13:50:00,40.31,40.32,40.29,40.3,47200.0,31.3805,31.3883,31.3649,31.3727,47200.0
2013-06-10 13:55:00,40.31,40.34,40.31,40.34,45500.0,31.3805,31.4038,31.3805,31.4038,45500.0
2013-06-10 14:00:00,40.33,40.36,40.32,40.32,68700.0,31.396,31.4194,31.3883,31.3883,68700.0
2013-06-10 14:05:00,40.32,40.35,40.31,40.33,39700.0,31.3883,31.4116,31.3805,31.396,39700.0
2013-06-10 14:10:00,40.32,40.33,40.27,40.3,60500.0,31.3883,31.396,31.3493,31.3727,60500.0
2013-06-10 14:15:00,40.29,40.34,40.29,40.33,43600.0,31.3649,31.4038,31.3649,31.396,43600.0
2013-06-10 14:20:00,40.33,40.34,40.32,40.33,72400.0,31.396,31.4038,31.3883,31.396,72400.0
2013-06-10 14:25:00,40.33,40.38,40.33,40.36,46900.0,31.396,31.435,31.396,31.4194,46900.0
2013-06-10 14:30:00,40.36,40.38,40.36,40.36,22900.0,31.4194,31.435,31.4194,31.4194,22900.0
2013-06-10 14:35:00,40.36,40.38,40.35,40.37,71100.0,31.4194,31.435,31.4116,31.4272,71100.0
2013-06-10 14:40:00,40.36,40.37,40.34,40.36,51900.0,31.4194,31.4272,31.4038,31.4194,51900.0
2013-06-10 14:45:00,40.36,40.41,40.36,40.41,11000.0,31.4194,31.4583,31.4194,31.4583,11000.0
2013-06-10 14:50:00,40.41,40.43,40.4,40.43,18900.0,31.4583,31.4739,31.4505,31.4739,18900.0
2013-06-10 14:55:00,40.43,40.45,40.42,40.45,28700.0,31.4739,31.4895,31.4661,31.4895,28700.0
2013-06-10 15:00:00,40.45,40.45,40.41,40.42,23400.0,31.4895,31.4895,31.4583,31.4661,23400.0
2013-06-10 15:05:00,40.42,40.43,40.39,40.42,40100.0,31.4661,31.4739,31.4428,31.4661,40100.0
2013-06-10 15:10:00,40.42,40.42,40.39,40.39,18600.0,31.4661,31.4661,31.4428,31.4428,18600.0
2013-06-10 15:15:00,40.39,40.39,40.38,40.38,12200.0,31.4428,31.4428,31.435,31.435,12200.0
2013-06-10 15:20:00,40.38,40.39,40.37,40.38,56000.0,31.435,31.4428,31.4272,31.435,56000.0
2013-06-10 15:25:00,40.38,40.39,40.35,40.39,24100.0,31.435,31.4428,31.4116,31.4428,24100.0
2013-06-10 15:30:00,40.38,40.4,40.38,40.39,12300.0,31.435,31.4505,31.435,31.4428,12300.0
2013-06-10 15:35:00,40.39,40.4,40.37,40.37,26300.0,31.4428,31.4505,31.4272,31.4272,26300.0
2013-06-10 15:40:00,40.36,40.37,40.34,40.36,47500.0,31.4194,31.4272,31.4038,31.4194,47500.0
2013-06-10 15:45:00,40.37,40.38,40.33,40.33,76600.0,31.4272,31.435,31.396,31.396,76600.0
2013-06-10 15:50:00,40.34,40.35,40.31,40.32,115800.0,31.4038,31.4116,31.3805,31.3883,115800.0
2013-06-10 15:55:00,40.32,40.38,40.31,40.38,291800.0,31.3883,31.435,31.3805,31.435,291800.0
2013-06-11 09:30:00,39.95,39.95,39.77,39.8,89200.0,31.1002,31.1002,30.9601,30.9835,89200.0
2013-06-11 09:35:00,39.81,39.81,39.69,39.73,126500.0,30.9912,30.9912,30.8978,30.929,126500.0
2013-06-11 09:40:00,39.73,39.84,39.71,39.84,122700.0,30.929,31.0146,30.9134,31.0146,122700.0
2013-06-11 09:45:00,39.84,39.86,39.76,39.76,111700.0,31.0146,31.0302,30.9523,30.9523,111700.0
2013-06-11 09:50:00,39.77,39.83,39.76,39.81,215500.0,30.9601,31.0068,30.9523,30.9912,215500.0
2013-06-11 09:55:00,39.81,39.82,39.76,39.8,41300.0,30.9912,30.999,30.9523,30.9835,41300.0
2013-06-11 10:00:00,39.81,39.91,39.81,39.86,123800.0,30.9912,31.0691,30.9912,31.0302,123800.0
2013-06-11 10:05:00,39.86,39.89,39.81,39.84,103400.0,31.0302,31.0535,30.9912,31.0146,103400.0
2013-06-11 10:10:00,39.82,39.85,39.8,39.84,98500.0,30.999,31.0224,30.9835,31.0146,98500.0
2013-06-11 10:15:00,39.84,39.84,39.8,39.83,62000.0,31.0146,31.0146,30.9835,31.0068,62000.0
2013-06-11 10:20:00,39.83,39.94,39.81,39.93,38400.0,31.0068,31.0924,30.9912,31.0847,38400.0
2013-06-11 10:25:00,39.92,39.94,39.89,39.94,42000.0,31.0769,31.0924,31.0535,31.0924,42000.0
2013-06-11 10:30:00,39.93,39.99,39.93,39.97,79000.0,31.0847,31.1314,31.0847,31.1158,79000.0
2013-06-11 10:35:00,39.97,39.98,39.94,39.97,22200.0,31.1158,31.1236,31.0924,31.1158,22200.0
2013-06-11 10:40:00,39.96,40.02,39.94,40.01,29600.0,31.108,31.1547,31.0924,31.1469,29600.0
2013-06-11 10:45:00,40.02,40.04,40.01,40.01,184800.0,31.1547,31.1703,31.1469,31.1469,184800.0
2013-06-11 10:50:00,40.02,40.02,39.96,39.97,101300.0,31.1547,31.1547,31.108,31.1158,101300.0
2013-06-11 10:55:00,39.97,40.08,39.96,40.02,64900.0,31.1158,31.2014,31.108,31.1547,64900.0
2013-06-11 11:00:00,40.02,40.03,39.96,40.0,43600.0,31.1547,31.1625,31.108,31.1392,43600.0
2013-06-11 11:05:00,40.0,40.03,39.99,40.0,37100.0,31.1392,31.1625,31.1314,31.1392,37100.0
2013-06-11 11:10:00,40.0,40.05,40.0,40.03,49800.0,31.1392,31.1781,31.1392,31.1625,49800.0
2013-06-11 11:15:00,40.04,40.08,40.04,40.08,44900.0,31.1703,31.2014,31.1703,31.2014,44900.0
2013-06-11 11:20:00,40.09,40.1,40.05,40.07,53500.0,31.2092,31.217,31.1781,31.1936,53500.0
2013-06-11 11:25:00,40.08,40.16,40.08,40.16,26100.0,31.2014,31.2637,31.2014,31.2637,26100.0
2013-06-11 11:30:00,40.16,40.22,40.16,40.16,69500.0,31.2637,31.3104,31.2637,31.2637,69500.0
2013-06-11 11:35:00,40.16,40.16,40.11,40.11,79000.0,31.2637,31.2637,31.2248,31.2248,79000.0
2013-06-11 11:40:00,40.1,40.12,40.09,40.12,16200.0,31.217,31.2326,31.2092,31.2326,16200.0
2013-06-11 11:45:00,40.12,40.17,40.12,40.15,29300.0,31.2326,31.2715,31.2326,31.2559,29300.0
2013-06-11 11:50:00,40.16,40.17,40.11,40.12,69700.0,31.2637,31.2715,31.2248,31.2326,69700.0
2013-06-11 11:55:00,40.12,40.13,40.11,40.12,12500.0,31.2326,31.2404,31.2248,31.2326,12500.0
2013-06-11 12:00:00,40.12,40.14,40.12,40.14,6500.0,31.2326,31.2481,31.2326,31.2481,6500.0
2013-06-11 12:05:00,40.15,40.17,40.14,40.15,7700.0,31.2559,31.2715,31.2481,31.2559,7700.0
2013-06-11 12:10:00,40.14,40.17,40.14,40.14,31900.0,31.2481,31.2715,31.2481,31.2481,31900.0
2013-06-11 12:15:00,40.15,40.15,40.11,40.11,14300.0,31.2559,31.2559,31.2248,31.2248,14300.0
2013-06-11 12:20:00,40.11,40.13,40.11,40.11,3800.0,31.2248,31.2404,31.2248,31.2248,3800.0
2013-06-11 12:25:00,40.1,40.11,40.09,40.11,22300.0,31.217,31.2248,31.2092,31.2248,22300.0
2013-06-11 12:30:00,40.11,40.12,40.11,40.11,11800.0,31.2248,31.2326,31.2248,31.2248,11800.0
2013-06-11 12:35:00,40.11,40.11,40.08,40.09,41300.0,31.2248,31.2248,31.2014,31.2092,41300.0
2013-06-11 12:40:00,40.09,40.1,40.09,40.1,4100.0,31.2092,31.217,31.2092,31.217,4100.0
2013-06-11 12:45:00,40.11,40.13,40.09,40.09,19400.0,31.2248,31.2404,31.2092,31.2092,19400.0
2013-06-11 12:50:00,40.1,40.1,40.08,40.08,28000.0,31.217,31.217,31.2014,31.2014,28000.0
2013-06-11 12:55:00,40.08,40.11,40.08,40.09,42800.0,31.2014,31.2248,31.2014,31.2092,42800.0
2013-06-11 13:00:00,40.1,40.11,40.09,40.1,19600.0,31.217,31.2248,31.2092,31.217,19600.0
2013-06-11 13:05:00,40.11,40.12,40.09,40.09,8600.0,31.2248,31.2326,31.2092,31.2092,8600.0
2013-06-11 13:10:00,40.09,40.11,40.07,40.08,18400.0,31.2092,31.2248,31.1936,31.2014,18400.0
2013-06-11 13:15:00,40.08,40.08,40.01,40.01,28800.0,31.2014,31.2014,31.1469,31.1469,28800.0
2013-06-11 13:20:00,40.02,40.03,39.98,40.01,26000.0,31.1547,31.1625,31.1236,31.1469,26000.0
2013-06-11 13:25:00,40.0,40.04,40.0,40.03,22700.0,31.1392,31.1703,31.1392,31.1625,22700.0
2013-06-11 13:30:00,40.03,40.03,40.0,40.0,50000.0,31.1625,31.1625,31.1392,31.1392,50000.0
2013-06-11 13:35:00,39.99,40.01,39.98,39.99,104500.0,31.1314,31.1469,31.1236,31.1314,104500.0
2013-06-11 13:40:00,39.99,39.99,39.95,39.95,23600.0,31.1314,31.1314,31.1002,31.1002,23600.0
2013-06-11 13:45:00,39.94,39.97,39.94,39.97,15200.0,31.0924,31.1158,31.0924,31.1158,15200.0
2013-06-11 13:50:00,39.97,40.03,39.96,39.99,27800.0,31.1158,31.1625,31.108,31.1314,27800.0
2013-06-11 13:55:00,39.99,40.0,39.93,39.93,26200.0,31.1314,31.1392,31.0847,31.0847,26200.0
2013-06-11 14:00:00,39.93,39.95,39.91,39.94,172500.0,31.0847,31.1002,31.0691,31.0924,172500.0
2013-06-11 14:05:00,39.92,39.95,39.9,39.94,67700.0,31.0769,31.1002,31.0613,31.0924,67700.0
2013-06-11 14:10:00,39.95,39.98,39.94,39.97,68900.0,31.1002,31.1236,31.0924,31.1158,68900.0
2013-06-11 14:15:00,39.97,39.98,39.95,39.97,40800.0,31.1158,31.1236,31.1002,31.1158,40800.0
2013-06-11 14:20:00,39.97,39.99,39.97,39.99,21300.0,31.1158,31.1314,31.1158,31.1314,21300.0
2013-06-11 14:25:00,39.99,39.99,39.96,39.99,71700.0,31.1314,31.1314,31.108,31.1314,71700.0
2013-06-11 14:30:00,39.99,40.0,39.97,39.97,133700.0,31.1314,31.1392,31.1158,31.1158,133700.0
2013-06-11 14:35:00,39.97,40.0,39.96,39.97,55700.0,31.1158,31.1392,31.108,31.1158,55700.0
2013-06-11 14:40:00,39.97,39.99,39.96,39.96,19200.0,31.1158,31.1314,31.108,31.108,19200.0
2013-06-11 14:45:00,39.96,39.96,39.92,39.93,32500.0,31.108,31.108,31.0769,31.0847,32500.0
2013-06-11 14:50:00,39.94,39.96,39.91,39.92,54600.0,31.0924,31.108,31.0691,31.0769,54600.0
2013-06-11 14:55:00,39.93,40.02,39.93,40.02,233900.0,31.0847,31.1547,31.0847,31.1547,233900.0
2013-06-11 15:00:00,40.02,40.04,39.99,40.0,40100.0,31.1547,31.1703,31.1314,31.1392,40100.0
2013-06-11 15:05:00,40.0,40.03,39.99,39.99,25900.0,31.1392,31.1625,31.1314,31.1314,25900.0
2013-06-11 15:10:00,39.99,40.0,39.98,40.0,64000.0,31.1314,31.1392,31.1236,31.1392,64000.0
2013-06-11 15:15:00,40.01,40.03,39.98,39.99,36000.0,31.1469,31.1625,31.1236,31.1314,36000.0
2013-06-11 15:20:00,39.99,39.99,39.96,39.98,135500.0,31.1314,31.1314,31.108,31.1236,135500.0
2013-06-11 15:25:00,39.98,39.99,39.91,39.91,306700.0,31.1236,31.1314,31.0691,31.0691,306700.0
2013-06-11 15:30:00,39.92,39.93,39.88,39.89,115000.0,31.0769,31.0847,31.0457,31.0535,115000.0
2013-06-11 15:35:00,39.89,39.93,39.87,39.88,142500.0,31.0535,31.0847,31.0379,31.0457,142500.0
2013-06-11 15:40:00,39.89,39.89,39.84,39.84,92000.0,31.0535,31.0535,31.0146,31.0146,92000.0
2013-06-11 15:45:00,39.84,39.85,39.8,39.85,189900.0,31.0146,31.0224,30.9835,31.0224,189900.0
2013-06-11 15:50:00,39.85,39.86,39.81,39.83,236500.0,31.0224,31.0302,30.9912,31.0068,236500.0
2013-06-11 15:55:00,39.82,39.83,39.81,39.82,615100.0,30.999,31.0068,30.9912,30.999,615100.0
2013-06-12 09:30:00,40.11,40.23,40.11,40.18,129300.0,31.2248,31.3182,31.2248,31.2793,129300.0
2013-06-12 09:35:00,40.17,40.21,40.14,40.14,65500.0,31.2715,31.3026,31.2481,31.2481,65500.0
2013-06-12 09:40:00,40.14,40.17,40.11,40.12,120700.0,31.2481,31.2715,31.2248,31.2326,120700.0
2013-06-12 09:45:00,40.13,40.14,40.07,40.08,73900.0,31.2404,31.2481,31.1936,31.2014,73900.0
2013-06-12 09:50:00,40.07,40.14,40.07,40.13,281800.0,31.1936,31.2481,31.1936,31.2404,281800.0
2013-06-12 09:55:00,40.13,40.16,40.11,40.12,63400.0,31.2404,31.2637,31.2248,31.2326,63400.0
2013-06-12 10:00:00,40.12,40.12,40.04,40.04,92900.0,31.2326,31.2326,31.1703,31.1703,92900.0
2013-06-12 10:05:00,40.04,40.05,40.0,40.03,70900.0,31.1703,31.1781,31.1392,31.1625,70900.0
2013-06-12 10:10:00,40.03,40.04,39.97,40.03,52400.0,31.1625,31.1703,31.1158,31.1625,52400.0
2013-06-12 10:15:00,40.03,40.04,39.99,40.02,58900.0,31.1625,31.1703,31.1314,31.1547,58900.0
2013-06-12 10:20:00,40.03,40.06,40.02,40.03,54600.0,31.1625,31.1859,31.1547,31.1625,54600.0
2013-06-12 10:25:00,40.02,40.09,40.02,40.07,43000.0,31.1547,31.2092,31.1547,31.1936,43000.0
2013-06-12 10:30:00,40.07,40.07,40.03,40.04,55500.0,31.1936,31.1936,31.1625,31.1703,55500.0
2013-06-12 10:35:00,40.05,40.06,40.01,40.01,92100.0,31.1781,31.1859,31.1469,31.1469,92100.0
2013-06-12 10:40:00,40.02,40.05,39.97,40.03,165500.0,31.1547,31.1781,31.1158,31.1625,165500.0
2013-06-12 10:45:00,40.02,40.02,39.91,39.92,185400.0,31.1547,31.1547,31.0691,31.0769,185400.0
2013-06-12 10:50:00,39.92,39.97,39.88,39.89,108700.0,31.0769,31.1158,31.0457,31.0535,108700.0
2013-06-12 10:55:00,39.89,39.89,39.84,39.86,45100.0,31.0535,31.0535,31.0146,31.0302,45100.0
2013-06-12 11:00:00,39.87,39.89,39.85,39.89,50800.0,31.0379,31.0535,31.0224,31.0535,50800.0
2013-06-12 11:05:00,39.88,39.93,39.86,39.92,88500.0,31.0457,31.0847,31.0302,31.0769,88500.0
2013-06-12 11:10:00,39.93,39.95,39.91,39.93,45400.0,31.0847,31.1002,31.0691,31.0847,45400.0
2013-06-12 11:15:00,39.92,39.93,39.89,39.93,172400.0,31.0769,31.0847,31.0535,31.0847,172400.0
2013-06-12 11:20:00,39.94,39.97,39.94,39.95,34300.0,31.0924,31.1158,31.0924,31.1002,34300.0
2013-06-12 11:25:00,39.94,39.95,39.87,39.87,19000.0,31.0924,31.1002,31.0379,31.0379,19000.0
2013-06-12 11:30:00,39.87,39.92,39.85,39.91,91900.0,31.0379,31.0769,31.0224,31.0691,91900.0
2013-06-12 11:35:00,39.91,39.95,39.89,39.9,60700.0,31.0691,31.1002,31.0535,31.0613,60700.0
2013-06-12 11:40:00,39.9,39.94,39.89,39.9,55800.0,31.0613,31.0924,31.0535,31.0613,55800.0
2013-06-12 11:45:00,39.9,39.9,39.77,39.78,76700.0,31.0613,31.0613,30.9601,30.9679,76700.0
2013-06-12 11:50:00,39.79,39.8,39.76,39.76,55100.0,30.9757,30.9835,30.9523,30.9523,55100.0
2013-06-12 11:55:00,39.76,39.77,39.73,39.75,59000.0,30.9523,30.9601,30.929,30.9445,59000.0
2013-06-12 12:00:00,39.75,39.76,39.72,39.76,137500.0,30.9445,30.9523,30.9212,30.9523,137500.0
2013-06-12 12:05:00,39.75,39.78,39.75,39.75,74900.0,30.9445,30.9679,30.9445,30.9445,74900.0
2013-06-12 12:10:00,39.75,39.75,39.69,39.7,261400.0,30.9445,30.9445,30.8978,30.9056,261400.0
2013-06-12 12:15:00,39.7,39.72,39.68,39.72,99800.0,30.9056,30.9212,30.89,30.9212,99800.0
2013-06-12 12:20:00,39.73,39.74,39.71,39.74,131400.0,30.929,30.9367,30.9134,30.9367,131400.0
2013-06-12 12:25:00,39.75,39.75,39.71,39.72,85700.0,30.9445,30.9445,30.9134,30.9212,85700.0
2013-06-12 12:30:00,39.71,39.74,39.7,39.71,108500.0,30.9134,30.9367,30.9056,30.9134,108500.0
2013-06-12 12:35:00,39.71,39.73,39.7,39.71,48100.0,30.9134,30.929,30.9056,30.9134,48100.0
2013-06-12 12:40:00,39.71,39.75,39.69,39.75,59900.0,30.9134,30.9445,30.8978,30.9445,59900.0
2013-06-12 12:45:00,39.74,39.76,39.73,39.75,83800.0,30.9367,30.9523,30.929,30.9445,83800.0
2013-06-12 12:50:00,39.75,39.77,39.74,39.76,48000.0,30.9445,30.9601,30.9367,30.9523,48000.0
2013-06-12 12:55:00,39.75,39.78,39.75,39.77,25900.0,30.9445,30.9679,30.9445,30.9601,25900.0
2013-06-12 13:00:00,39.77,39.78,39.76,39.77,38100.0,30.9601,30.9679,30.9523,30.9601,38100.0
2013-06-12 13:05:00,39.78,39.83,39.77,39.81,93000.0,30.9679,31.0068,30.9601,30.9912,93000.0
2013-06-12 13:10:00,39.81,39.82,39.78,39.79,53700.0,30.9912,30.999,30.9679,30.9757,53700.0
2013-06-12 13:15:00,39.79,39.8,39.79,39.79,11700.0,30.9757,30.9835,30.9757,30.9757,11700.0
2013-06-12 13:20:00,39.79,39.79,39.75,39.75,24800.0,30.9757,30.9757,30.9445,30.9445,24800.0
2013-06-12 13:25:00,39.75,39.8,39.75,39.78,111400.0,30.9445,30.9835,30.9445,30.9679,111400.0
2013-06-12 13:30:00,39.78,39.8,39.76,39.76,8100.0,30.9679,30.9835,30.9523,30.9523,8100.0
2013-06-12 13:35:00,39.76,39.76,39.72,39.72,29800.0,30.9523,30.9523,30.9212,30.9212,29800.0
2013-06-12 13:40:00,39.72,39.77,39.71,39.77,31100.0,30.9212,30.9601,30.9134,30.9601,31100.0
2013-06-12 13:45:00,39.77,39.79,39.75,39.75,19800.0,30.9601,30.9757,30.9445,30.9445,19800.0
2013-06-12 13:50:00,39.75,39.82,39.75,39.82,39700.0,30.9445,30.999,30.9445,30.999,39700.0
2013-06-12 13:55:00,39.81,39.82,39.79,39.79,13000.0,30.9912,30.999,30.9757,30.9757,13000.0
2013-06-12 14:00:00,39.79,39.79,39.72,39.74,32100.0,30.9757,30.9757,30.9212,30.9367,32100.0
2013-06-12 14:05:00,39.74,39.77,39.73,39.77,35700.0,30.9367,30.9601,30.929,30.9601,35700.0
2013-06-12 14:10:00,39.77,39.78,39.69,39.7,69800.0,30.9601,30.9679,30.8978,30.9056,69800.0
2013-06-12 14:15:00,39.7,39.71,39.68,39.69,277900.0,30.9056,30.9134,30.89,30.8978,277900.0
2013-06-12 14:20:00,39.7,39.74,39.7,39.72,152100.0,30.9056,30.9367,30.9056,30.9212,152100.0
2013-06-12 14:25:00,39.72,39.72,39.67,39.68,100100.0,30.9212,30.9212,30.8823,30.89,100100.0
2013-06-12 14:30:00,39.68,39.7,39.62,39.63,64500.0,30.89,30.9056,30.8433,30.8511,64500.0
2013-06-12 14:35:00,39.63,39.67,39.63,39.66,19200.0,30.8511,30.8823,30.8511,30.8745,19200.0
2013-06-12 14:40:00,39.67,39.71,39.66,39.69,54300.0,30.8823,30.9134,30.8745,30.8978,54300.0
2013-06-12 14:45:00,39.69,39.7,39.66,39.66,32300.0,30.8978,30.9056,30.8745,30.8745,32300.0
2013-06-12 14:50:00,39.66,39.69,39.65,39.68,122600.0,30.8745,30.8978,30.8667,30.89,122600.0
2013-06-12 14:55:00,39.68,39.68,39.66,39.68,57900.0,30.89,30.89,30.8745,30.89,57900.0
2013-06-12 15:00:00,39.68,39.68,39.63,39.64,173200.0,30.89,30.89,30.8511,30.8589,173200.0
2013-06-12 15:05:00,39.64,39.69,39.64,39.68,125300.0,30.8589,30.8978,30.8589,30.89,125300.0
2013-06-12 15:10:00,39.68,39.68,39.65,39.66,93700.0,30.89,30.89,30.8667,30.8745,93700.0
2013-06-12 15:15:00,39.66,39.67,39.59,39.59,304700.0,30.8745,30.8823,30.82,30.82,304700.0
2013-06-12 15:20:00,39.59,39.65,39.58,39.64,81100.0,30.82,30.8667,30.8122,30.8589,81100.0
2013-06-12 15:25:00,39.63,39.67,39.63,39.65,41400.0,30.8511,30.8823,30.8511,30.8667,41400.0
2013-06-12 15:30:00,39.65,39.66,39.59,39.59,91400.0,30.8667,30.8745,30.82,30.82,91400.0
2013-06-12 15:35:00,39.59,39.64,39.59,39.62,94000.0,30.82,30.8589,30.82,30.8433,94000.0
2013-06-12 15:40:00,39.61,39.63,39.6,39.62,150300.0,30.8355,30.8511,30.8278,30.8433,150300.0
2013-06-12 15:45:00,39.61,39.7,39.61,39.68,116600.0,30.8355,30.9056,30.8355,30.89,116600.0
2013-06-12 15:50:00,39.68,39.7,39.66,39.66,311400.0,30.89,30.9056,30.8745,30.8745,311400.0
2013-06-12 15:55:00,39.66,39.68,39.62,39.62,734100.0,30.8745,30.89,30.8433,30.8433,734100.0
2013-06-13 09:30:00,39.51,39.68,39.46,39.49,99600.0,30.7577,30.89,30.7188,30.7421,99600.0
2013-06-13 09:35:00,39.49,39.54,39.49,39.52,95600.0,30.7421,30.7811,30.7421,30.7655,95600.0
2013-06-13 09:40:00,39.51,39.59,39.51,39.57,341300.0,30.7577,30.82,30.7577,30.8044,341300.0
2013-06-13 09:45:00,39.57,39.59,39.54,39.56,67900.0,30.8044,30.82,30.7811,30.7966,67900.0
2013-06-13 09:50:00,39.56,39.61,39.54,39.6,60500.0,30.7966,30.8355,30.7811,30.8278,60500.0
2013-06-13 09:55:00,39.6,39.65,39.6,39.63,37200.0,30.8278,30.8667,30.8278,30.8511,37200.0
2013-06-13 10:00:00,39.63,39.73,39.61,39.7,215400.0,30.8511,30.929,30.8355,30.9056,215400.0
2013-06-13 10:05:00,39.71,39.71,39.59,39.65,283100.0,30.9134,30.9134,30.82,30.8667,283100.0
2013-06-13 10:10:00,39.63,39.63,39.53,39.54,173200.0,30.8511,30.8511,30.7733,30.7811,173200.0
2013-06-13 10:15:00,39.53,39.61,39.53,39.6,106400.0,30.7733,30.8355,30.7733,30.8278,106400.0
2013-06-13 10:20:00,39.6,39.61,39.55,39.56,222200.0,30.8278,30.8355,30.7888,30.7966,222200.0
2013-06-13 10:25:00,39.57,39.58,39.54,39.57,93500.0,30.8044,30.8122,30.7811,30.8044,93500.0
2013-06-13 10:30:00,39.58,39.62,39.56,39.62,211500.0,30.8122,30.8433,30.7966,30.8433,211500.0
2013-06-13 10:35:00,39.63,39.69,39.6,39.68,44000.0,30.8511,30.8978,30.8278,30.89,44000.0
2013-06-13 10:40:00,39.68,39.71,39.68,39.7,30900.0,30.89,30.9134,30.89,30.9056,30900.0
2013-06-13 10:45:00,39.7,39.72,39.67,39.7,47400.0,30.9056,30.9212,30.8823,30.9056,47400.0
2013-06-13 10:50:00,39.7,39.74,39.7,39.73,39600.0,30.9056,30.9367,30.9056,30.929,39600.0
2013-06-13 10:55:00,39.73,39.76,39.72,39.76,43000.0,30.929,30.9523,30.9212,30.9523,43000.0
2013-06-13 11:00:00,39.76,39.81,39.74,39.75,137400.0,30.9523,30.9912,30.9367,30.9445,137400.0
2013-06-13 11:05:00,39.74,39.78,39.72,39.78,27000.0,30.9367,30.9679,30.9212,30.9679,27000.0
2013-06-13 11:10:00,39.78,39.81,39.76,39.79,29700.0,30.9679,30.9912,30.9523,30.9757,29700.0
2013-06-13 11:15:00,39.79,39.79,39.71,39.72,25400.0,30.9757,30.9757,30.9134,30.9212,25400.0
2013-06-13 11:20:00,39.73,39.75,39.71,39.71,16300.0,30.929,30.9445,30.9134,30.9134,16300.0
2013-06-13 11:25:00,39.72,39.74,39.69,39.73,54800.0,30.9212,30.9367,30.8978,30.929,54800.0
2013-06-13 11:30:00,39.73,39.73,39.66,39.66,67600.0,30.929,30.929,30.8745,30.8745,67600.0
2013-06-13 11:35:00,39.66,39.74,39.66,39.74,18000.0,30.8745,30.9367,30.8745,30.9367,18000.0
2013-06-13 11:40:00,39.73,39.79,39.73,39.77,142100.0,30.929,30.9757,30.929,30.9601,142100.0
2013-06-13 11:45:00,39.77,39.77,39.69,39.71,23100.0,30.9601,30.9601,30.8978,30.9134,23100.0
2013-06-13 11:50:00,39.71,39.73,39.7,39.71,157500.0,30.9134,30.929,30.9056,30.9134,157500.0
2013-06-13 11:55:00,39.71,39.74,39.7,39.74,28900.0,30.9134,30.9367,30.9056,30.9367,28900.0
2013-06-13 12:00:00,39.75,39.75,39.73,39.74,69200.0,30.9445,30.9445,30.929,30.9367,69200.0
2013-06-13 12:05:00,39.74,39.74,39.71,39.71,28000.0,30.9367,30.9367,30.9134,30.9134,28000.0
2013-06-13 12:10:00,39.72,39.72,39.7,39.71,14500.0,30.9212,30.9212,30.9056,30.9134,14500.0
2013-06-13 12:15:00,39.71,39.72,39.7,39.72,13600.0,30.9134,30.9212,30.9056,30.9212,13600.0
2013-06-13 12:20:00,39.73,39.73,39.71,39.71,30700.0,30.929,30.929,30.9134,30.9134,30700.0
2013-06-13 12:25:00,39.71,39.73,39.71,39.71,11700.0,30.9134,30.929,30.9134,30.9134,11700.0
2013-06-13 12:30:00,39.72,39.75,39.72,39.75,41200.0,30.9212,30.9445,30.9212,30.9445,41200.0
2013-06-13 12:35:00,39.75,39.8,39.75,39.79,60800.0,30.9445,30.9835,30.9445,30.9757,60800.0
2013-06-13 12:40:00,39.79,39.8,39.77,39.78,48400.0,30.9757,30.9835,30.9601,30.9679,48400.0
2013-06-13 12:45:00,39.78,39.82,39.78,39.82,59400.0,30.9679,30.999,30.9679,30.999,59400.0
2013-06-13 12:50:00,39.82,39.88,39.82,39.87,60400.0,30.999,31.0457,30.999,31.0379,60400.0
2013-06-13 12:55:00,39.86,39.9,39.85,39.9,74800.0,31.0302,31.0613,31.0224,31.0613,74800.0
2013-06-13 13:00:00,39.9,39.9,39.87,39.87,70300.0,31.0613,31.0613,31.0379,31.0379,70300.0
2013-06-13 13:05:00,39.86,39.87,39.83,39.84,37100.0,31.0302,31.0379,31.0068,31.0146,37100.0
2013-06-13 13:10:00,39.84,39.87,39.84,39.85,10900.0,31.0146,31.0379,31.0146,31.0224,10900.0
2013-06-13 13:15:00,39.86,39.9,39.85,39.89,45900.0,31.0302,31.0613,31.0224,31.0535,45900.0
2013-06-13 13:20:00,39.89,39.89,39.87,39.89,72100.0,31.0535,31.0535,31.0379,31.0535,72100.0
2013-06-13 13:25:00,39.89,39.91,39.88,39.91,67300.0,31.0535,31.0691,31.0457,31.0691,67300.0
2013-06-13 13:30:00,39.91,39.93,39.9,39.91,78100.0,31.0691,31.0847,31.0613,31.0691,78100.0
2013-06-13 13:35:00,39.9,39.91,39.87,39.9,61300.0,31.0613,31.0691,31.0379,31.0613,61300.0
2013-06-13 13:40:00,39.9,39.9,39.89,39.9,42400.0,31.0613,31.0613,31.0535,31.0613,42400.0
2013-06-13 13:45:00,39.9,39.92,39.89,39.92,42700.0,31.0613,31.0769,31.0535,31.0769,42700.0
2013-06-13 13:50:00,39.92,39.96,39.92,39.96,44200.0,31.0769,31.108,31.0769,31.108,44200.0
2013-06-13 13:55:00,39.96,39.96,39.93,39.95,39700.0,31.108,31.108,31.0847,31.1002,39700.0
2013-06-13 14:00:00,39.95,40.01,39.94,39.99,76700.0,31.1002,31.1469,31.0924,31.1314,76700.0
2013-06-13 14:05:00,39.99,40.01,39.99,40.01,20500.0,31.1314,31.1469,31.1314,31.1469,20500.0
2013-06-13 14:10:00,40.02,40.06,40.02,40.06,84600.0,31.1547,31.1859,31.1547,31.1859,84600.0
2013-06-13 14:15:00,40.06,40.12,40.06,40.12,167500.0,31.1859,31.2326,31.1859,31.2326,167500.0
2013-06-13 14:20:00,40.12,40.14,40.11,40.12,111700.0,31.2326,31.2481,31.2248,31.2326,111700.0
2013-06-13 14:25:00,40.12,40.14,40.11,40.13,208500.0,31.2326,31.2481,31.2248,31.2404,208500.0
2013-06-13 14:30:00,40.12,40.12,40.08,40.09,68100.0,31.2326,31.2326,31.2014,31.2092,68100.0
2013-06-13 14:35:00,40.09,40.13,40.08,40.13,78100.0,31.2092,31.2404,31.2014,31.2404,78100.0
2013-06-13 14:40:00,40.13,40.13,40.09,40.09,61600.0,31.2404,31.2404,31.2092,31.2092,61600.0
2013-06-13 14:45:00,40.09,40.1,40.07,40.09,117900.0,31.2092,31.217,31.1936,31.2092,117900.0
2013-06-13 14:50:00,40.09,40.12,40.09,40.11,90500.0,31.2092,31.2326,31.2092,31.2248,90500.0
2013-06-13 14:55:00,40.11,40.18,40.11,40.18,95500.0,31.2248,31.2793,31.2248,31.2793,95500.0
2013-06-13 15:00:00,40.18,40.19,40.18,40.19,91400.0,31.2793,31.2871,31.2793,31.2871,91400.0
2013-06-13 15:05:00,40.19,40.22,40.18,40.22,52200.0,31.2871,31.3104,31.2793,31.3104,52200.0
2013-06-13 15:10:00,40.22,40.24,40.21,40.23,106100.0,31.3104,31.326,31.3026,31.3182,106100.0
2013-06-13 15:15:00,40.23,40.25,40.21,40.22,103500.0,31.3182,31.3338,31.3026,31.3104,103500.0
2013-06-13 15:20:00,40.22,40.23,40.21,40.22,77700.0,31.3104,31.3182,31.3026,31.3104,77700.0
2013-06-13 15:25:00,40.22,40.27,40.22,40.26,148100.0,31.3104,31.3493,31.3104,31.3416,148100.0
2013-06-13 15:30:00,40.26,40.27,40.23,40.23,153400.0,31.3416,31.3493,31.3182,31.3182,153400.0
2013-06-13 15:35:00,40.24,40.27,40.21,40.27,238300.0,31.326,31.3493,31.3026,31.3493,238300.0
2013-06-13 15:40:00,40.27,40.36,40.27,40.35,250900.0,31.3493,31.4194,31.3493,31.4116,250900.0
2013-06-13 15:45:00,40.36,40.41,40.33,40.38,403000.0,31.4194,31.4583,31.396,31.435,403000.0
2013-06-13 15:50:00,40.38,40.38,40.32,40.32,523700.0,31.435,31.435,31.3883,31.3883,523700.0
2013-06-13 15:55:00,40.32,40.35,40.29,40.32,1072700.0,31.3883,31.4116,31.3649,31.3883,1072700.0
2013-06-14 09:30:00,40.21,40.35,40.19,40.24,42200.0,31.3026,31.4116,31.2871,31.326,42200.0
2013-06-14 09:35:00,40.24,40.32,40.24,40.27,38900.0,31.326,31.3883,31.326,31.3493,38900.0
2013-06-14 09:40:00,40.27,40.34,40.23,40.34,43000.0,31.3493,31.4038,31.3182,31.4038,43000.0
2013-06-14 09:45:00,40.34,40.42,40.33,40.42,87400.0,31.4038,31.4661,31.396,31.4661,87400.0
2013-06-14 09:50:00,40.42,40.42,40.36,40.36,39100.0,31.4661,31.4661,31.4194,31.4194,39100.0
2013-06-14 09:55:00,40.35,40.44,40.32,40.44,49000.0,31.4116,31.4817,31.3883,31.4817,49000.0
2013-06-14 10:00:00,40.44,40.52,40.41,40.51,338400.0,31.4817,31.544,31.4583,31.5362,338400.0
2013-06-14 10:05:00,40.51,40.53,40.41,40.41,123900.0,31.5362,31.5517,31.4583,31.4583,123900.0
2013-06-14 10:10:00,40.4,40.41,40.36,40.39,115800.0,31.4505,31.4583,31.4194,31.4428,115800.0
2013-06-14 10:15:00,40.4,40.4,40.36,40.36,41000.0,31.4505,31.4505,31.4194,31.4194,41000.0
2013-06-14 10:20:00,40.35,40.35,40.29,40.34,51300.0,31.4116,31.4116,31.3649,31.4038,51300.0
2013-06-14 10:25:00,40.35,40.35,40.3,40.3,41400.0,31.4116,31.4116,31.3727,31.3727,41400.0
2013-06-14 10:30:00,40.31,40.35,40.3,40.34,25000.0,31.3805,31.4116,31.3727,31.4038,25000.0
2013-06-14 10:35:00,40.34,40.34,40.26,40.29,29500.0,31.4038,31.4038,31.3416,31.3649,29500.0
2013-06-14 10:40:00,40.3,40.36,40.3,40.34,45000.0,31.3727,31.4194,31.3727,31.4038,45000.0
2013-06-14 10:45:00,40.34,40.34,40.23,40.26,77000.0,31.4038,31.4038,31.3182,31.3416,77000.0
2013-06-14 10:50:00,40.25,40.28,40.23,40.28,79200.0,31.3338,31.3571,31.3182,31.3571,79200.0
2013-06-14 10:55:00,40.27,40.27,40.19,40.2,125300.0,31.3493,31.3493,31.2871,31.2948,125300.0
2013-06-14 11:00:00,40.19,40.24,40.17,40.23,59700.0,31.2871,31.326,31.2715,31.3182,59700.0
2013-06-14 11:05:00,40.22,40.23,40.19,40.2,34500.0,31.3104,31.3182,31.2871,31.2948,34500.0
2013-06-14 11:10:00,40.2,40.23,40.2,40.21,30300.0,31.2948,31.3182,31.2948,31.3026,30300.0
2013-06-14 11:15:00,40.21,40.22,40.18,40.19,42800.0,31.3026,31.3104,31.2793,31.2871,42800.0
2013-06-14 11:20:00,40.19,40.2,40.16,40.2,108300.0,31.2871,31.2948,31.2637,31.2948,108300.0
2013-06-14 11:25:00,40.2,40.21,40.18,40.19,23800.0,31.2948,31.3026,31.2793,31.2871,23800.0
2013-06-14 11:30:00,40.2,40.21,40.12,40.15,53900.0,31.2948,31.3026,31.2326,31.2559,53900.0
2013-06-14 11:35:00,40.15,40.25,40.15,40.23,29400.0,31.2559,31.3338,31.2559,31.3182,29400.0
2013-06-14 11:40:00,40.23,40.24,40.16,40.16,56800.0,31.3182,31.326,31.2637,31.2637,56800.0
2013-06-14 11:45:00,40.16,40.16,40.11,40.12,100200.0,31.2637,31.2637,31.2248,31.2326,100200.0
2013-06-14 11:50:00,40.12,40.13,40.1,40.12,43700.0,31.2326,31.2404,31.217,31.2326,43700.0
2013-06-14 11:55:00,40.13,40.16,40.11,40.12,38200.0,31.2404,31.2637,31.2248,31.2326,38200.0
2013-06-14 12:00:00,40.12,40.12,40.08,40.1,48200.0,31.2326,31.2326,31.2014,31.217,48200.0
2013-06-14 12:05:00,40.11,40.15,40.09,40.12,44000.0,31.2248,31.2559,31.2092,31.2326,44000.0
2013-06-14 12:10:00,40.12,40.14,40.1,40.13,40100.0,31.2326,31.2481,31.217,31.2404,40100.0
2013-06-14 12:15:00,40.13,40.18,40.11,40.16,38900.0,31.2404,31.2793,31.2248,31.2637,38900.0
2013-06-14 12:20:00,40.17,40.19,40.15,40.18,41400.0,31.2715,31.2871,31.2559,31.2793,41400.0
2013-06-14 12:25:00,40.17,40.21,40.16,40.18,30500.0,31.2715,31.3026,31.2637,31.2793,30500.0
2013-06-14 12:30:00,40.18,40.19,40.14,40.14,26200.0,31.2793,31.2871,31.2481,31.2481,26200.0
2013-06-14 12:35:00,40.15,40.21,40.14,40.2,33600.0,31.2559,31.3026,31.2481,31.2948,33600.0
2013-06-14 12:40:00,40.2,40.2,40.15,40.17,27600.0,31.2948,31.2948,31.2559,31.2715,27600.0
2013-06-14 12:45:00,40.18,40.19,40.17,40.19,11600.0,31.2793,31.2871,31.2715,31.2871,11600.0
2013-06-14 12:50:00,40.18,40.19,40.09,40.1,38000.0,31.2793,31.2871,31.2092,31.217,38000.0
2013-06-14 12:55:00,40.09,40.11,40.07,40.08,53000.0,31.2092,31.2248,31.1936,31.2014,53000.0
2013-06-14 13:00:00,40.07,40.07,40.01,40.03,73300.0,31.1936,31.1936,31.1469,31.1625,73300.0
2013-06-14 13:05:00,40.03,40.06,40.02,40.05,62500.0,31.1625,31.1859,31.1547,31.1781,62500.0
2013-06-14 13:10:00,40.06,40.07,40.04,40.06,21800.0,31.1859,31.1936,31.1703,31.1859,21800.0
2013-06-14 13:15:00,40.06,40.07,40.02,40.03,50700.0,31.1859,31.1936,31.1547,31.1625,50700.0
2013-06-14 13:20:00,40.03,40.05,39.98,39.98,40400.0,31.1625,31.1781,31.1236,31.1236,40400.0
2013-06-14 13:25:00,39.98,39.99,39.96,39.99,26500.0,31.1236,31.1314,31.108,31.1314,26500.0
2013-06-14 13:30:00,39.99,40.02,39.98,39.98,84500.0,31.1314,31.1547,31.1236,31.1236,84500.0
2013-06-14 13:35:00,39.98,39.99,39.97,39.99,120000.0,31.1236,31.1314,31.1158,31.1314,120000.0
2013-06-14 13:40:00,39.99,40.0,39.98,39.98,37900.0,31.1314,31.1392,31.1236,31.1236,37900.0
2013-06-14 13:45:00,39.99,40.02,39.99,40.01,20200.0,31.1314,31.1547,31.1314,31.1469,20200.0
2013-06-14 13:50:00,40.01,40.01,39.97,39.98,23000.0,31.1469,31.1469,31.1158,31.1236,23000.0
2013-06-14 13:55:00,39.98,40.0,39.97,39.99,38900.0,31.1236,31.1392,31.1158,31.1314,38900.0
2013-06-14 14:00:00,39.99,39.99,39.95,39.96,60400.0,31.1314,31.1314,31.1002,31.108,60400.0
2013-06-14 14:05:00,39.96,40.01,39.95,40.01,37200.0,31.108,31.1469,31.1002,31.1469,37200.0
2013-06-14 14:10:00,40.01,40.01,39.99,39.99,33100.0,31.1469,31.1469,31.1314,31.1314,33100.0
2013-06-14 14:15:00,39.99,40.02,39.98,40.02,35200.0,31.1314,31.1547,31.1236,31.1547,35200.0
2013-06-14 14:20:00,40.02,40.13,40.02,40.12,71900.0,31.1547,31.2404,31.1547,31.2326,71900.0
2013-06-14 14:25:00,40.12,40.13,40.07,40.08,36900.0,31.2326,31.2404,31.1936,31.2014,36900.0
2013-06-14 14:30:00,40.07,40.08,40.06,40.07,59800.0,31.1936,31.2014,31.1859,31.1936,59800.0
2013-06-14 14:35:00,40.07,40.11,40.06,40.11,33900.0,31.1936,31.2248,31.1859,31.2248,33900.0
2013-06-14 14:40:00,40.12,40.12,40.08,40.09,27100.0,31.2326,31.2326,31.2014,31.2092,27100.0
2013-06-14 14:45:00,40.09,40.09,40.06,40.07,47400.0,31.2092,31.2092,31.1859,31.1936,47400.0
2013-06-14 14:50:00,40.07,40.1,40.06,40.06,54100.0,31.1936,31.217,31.1859,31.1859,54100.0
2013-06-14 14:55:00,40.06,40.06,39.98,39.99,51000.0,31.1859,31.1859,31.1236,31.1314,51000.0
2013-06-14 15:00:00,39.99,40.09,39.99,40.08,36400.0,31.1314,31.2092,31.1314,31.2014,36400.0
2013-06-14 15:05:00,40.08,40.09,40.04,40.05,26700.0,31.2014,31.2092,31.1703,31.1781,26700.0
2013-06-14 15:10:00,40.05,40.1,40.05,40.1,35800.0,31.1781,31.217,31.1781,31.217,35800.0
2013-06-14 15:15:00,40.1,40.15,40.1,40.15,72900.0,31.217,31.2559,31.217,31.2559,72900.0
2013-06-14 15:20:00,40.15,40.17,40.12,40.14,37600.0,31.2559,31.2715,31.2326,31.2481,37600.0
2013-06-14 15:25:00,40.13,40.14,40.07,40.08,69000.0,31.2404,31.2481,31.1936,31.2014,69000.0
2013-06-14 15:30:00,40.08,40.13,40.08,40.08,81900.0,31.2014,31.2404,31.2014,31.2014,81900.0
2013-06-14 15:35:00,40.09,40.11,40.08,40.08,58600.0,31.2092,31.2248,31.2014,31.2014,58600.0
2013-06-14 15:40:00,40.09,40.09,40.0,40.01,121100.0,31.2092,31.2092,31.1392,31.1469,121100.0
2013-06-14 15:45:00,40.02,40.08,39.99,40.07,179400.0,31.1547,31.2014,31.1314,31.1936,179400.0
2013-06-14 15:50:00,40.08,40.08,40.04,40.07,164900.0,31.2014,31.2014,31.1703,31.1936,164900.0
2013-06-14 15:55:00,40.07,40.09,40.05,40.06,265600.0,31.1936,31.2092,31.1781,31.1859,265600.0
2013-06-17 09:30:00,40.31,40.42,40.3,40.37,129800.0,31.3805,31.4661,31.3727,31.4272,129800.0
2013-06-17 09:35:00,40.38,40.41,40.33,40.38,55600.0,31.435,31.4583,31.396,31.435,55600.0
2013-06-17 09:40:00,40.38,40.43,40.34,40.35,95500.0,31.435,31.4739,31.4038,31.4116,95500.0
2013-06-17 09:45:00,40.36,40.47,40.36,40.42,88600.0,31.4194,31.505,31.4194,31.4661,88600.0
2013-06-17 09:50:00,40.42,40.44,40.39,40.4,28900.0,31.4661,31.4817,31.4428,31.4505,28900.0
2013-06-17 09:55:00,40.4,40.4,40.34,40.36,46700.0,31.4505,31.4505,31.4038,31.4194,46700.0
2013-06-17 10:00:00,40.36,40.41,40.36,40.37,64800.0,31.4194,31.4583,31.4194,31.4272,64800.0
2013-06-17 10:05:00,40.37,40.41,40.33,40.41,36600.0,31.4272,31.4583,31.396,31.4583,36600.0
2013-06-17 10:10:00,40.41,40.41,40.33,40.33,39500.0,31.4583,31.4583,31.396,31.396,39500.0
2013-06-17 10:15:00,40.33,40.33,40.27,40.3,58600.0,31.396,31.396,31.3493,31.3727,58600.0
2013-06-17 10:20:00,40.3,40.34,40.29,40.31,52000.0,31.3727,31.4038,31.3649,31.3805,52000.0
2013-06-17 10:25:00,40.31,40.38,40.29,40.37,83200.0,31.3805,31.435,31.3649,31.4272,83200.0
2013-06-17 10:30:00,40.37,40.41,40.37,40.4,237700.0,31.4272,31.4583,31.4272,31.4505,237700.0
2013-06-17 10:35:00,40.39,40.4,40.36,40.36,86600.0,31.4428,31.4505,31.4194,31.4194,86600.0
2013-06-17 10:40:00,40.36,40.38,40.36,40.37,50000.0,31.4194,31.435,31.4194,31.4272,50000.0
2013-06-17 10:45:00,40.37,40.42,40.37,40.4,36300.0,31.4272,31.4661,31.4272,31.4505,36300.0
2013-06-17 10:50:00,40.4,40.4,40.38,40.38,37400.0,31.4505,31.4505,31.435,31.435,37400.0
2013-06-17 10:55:00,40.37,40.42,40.37,40.41,115700.0,31.4272,31.4661,31.4272,31.4583,115700.0
2013-06-17 11:00:00,40.41,40.43,40.39,40.41,125800.0,31.4583,31.4739,31.4428,31.4583,125800.0
2013-06-17 11:05:00,40.41,40.41,40.34,40.37,87300.0,31.4583,31.4583,31.4038,31.4272,87300.0
2013-06-17 11:10:00,40.39,40.42,40.38,40.39,91000.0,31.4428,31.4661,31.435,31.4428,91000.0
2013-06-17 11:15:00,40.38,40.38,40.35,40.35,23700.0,31.435,31.435,31.4116,31.4116,23700.0
2013-06-17 11:20:00,40.35,40.38,40.34,40.34,24300.0,31.4116,31.435,31.4038,31.4038,24300.0
2013-06-17 11:25:00,40.34,40.34,40.31,40.33,34400.0,31.4038,31.4038,31.3805,31.396,34400.0
2013-06-17 11:30:00,40.32,40.34,40.31,40.33,24300.0,31.3883,31.4038,31.3805,31.396,24300.0
2013-06-17 11:35:00,40.33,40.34,40.29,40.33,31500.0,31.396,31.4038,31.3649,31.396,31500.0
2013-06-17 11:40:00,40.33,40.34,40.29,40.3,27900.0,31.396,31.4038,31.3649,31.3727,27900.0
2013-06-17 11:45:00,40.3,40.32,40.27,40.29,19600.0,31.3727,31.3883,31.3493,31.3649,19600.0
2013-06-17 11:50:00,40.29,40.34,40.29,40.32,32200.0,31.3649,31.4038,31.3649,31.3883,32200.0
2013-06-17 11:55:00,40.32,40.33,40.29,40.33,52600.0,31.3883,31.396,31.3649,31.396,52600.0
2013-06-17 12:00:00,40.32,40.33,40.3,40.33,9200.0,31.3883,31.396,31.3727,31.396,9200.0
2013-06-17 12:05:00,40.33,40.34,40.32,40.33,7400.0,31.396,31.4038,31.3883,31.396,7400.0
2013-06-17 12:10:00,40.33,40.33,40.32,40.33,12400.0,31.396,31.396,31.3883,31.396,12400.0
2013-06-17 12:15:00,40.34,40.35,40.33,40.34,32800.0,31.4038,31.4116,31.396,31.4038,32800.0
2013-06-17 12:20:00,40.34,40.36,40.34,40.36,4600.0,31.4038,31.4194,31.4038,31.4194,4600.0
2013-06-17 12:25:00,40.36,40.36,40.32,40.32,9400.0,31.4194,31.4194,31.3883,31.3883,9400.0
2013-06-17 12:30:00,40.33,40.37,40.33,40.36,13200.0,31.396,31.4272,31.396,31.4194,13200.0
2013-06-17 12:35:00,40.37,40.37,40.35,40.35,7900.0,31.4272,31.4272,31.4116,31.4116,7900.0
2013-06-17 12:40:00,40.35,40.38,40.34,40.38,11200.0,31.4116,31.435,31.4038,31.435,11200.0
2013-06-17 12:45:00,40.37,40.41,40.37,40.39,33200.0,31.4272,31.4583,31.4272,31.4428,33200.0
2013-06-17 12:50:00,40.39,40.39,40.38,40.39,4300.0,31.4428,31.4428,31.435,31.4428,4300.0
2013-06-17 12:55:00,40.38,40.38,40.35,40.35,32400.0,31.435,31.435,31.4116,31.4116,32400.0
2013-06-17 13:00:00,40.35,40.36,40.33,40.34,11800.0,31.4116,31.4194,31.396,31.4038,11800.0
2013-06-17 13:05:00,40.34,40.34,40.33,40.33,12500.0,31.4038,31.4038,31.396,31.396,12500.0
2013-06-17 13:10:00,40.32,40.32,40.29,40.29,11700.0,31.3883,31.3883,31.3649,31.3649,11700.0
2013-06-17 13:15:00,40.29,40.32,40.28,40.31,21400.0,31.3649,31.3883,31.3571,31.3805,21400.0
2013-06-17 13:20:00,40.32,40.39,40.31,40.38,53100.0,31.3883,31.4428,31.3805,31.435,53100.0
2013-06-17 13:25:00,40.37,40.4,40.37,40.4,14300.0,31.4272,31.4505,31.4272,31.4505,14300.0
2013-06-17 13:30:00,40.39,40.41,40.37,40.41,26100.0,31.4428,31.4583,31.4272,31.4583,26100.0
2013-06-17 13:35:00,40.41,40.41,40.37,40.37,22400.0,31.4583,31.4583,31.4272,31.4272,22400.0
2013-06-17 13:40:00,40.36,40.41,40.36,40.41,30000.0,31.4194,31.4583,31.4194,31.4583,30000.0
2013-06-17 13:45:00,40.42,40.43,40.39,40.39,15900.0,31.4661,31.4739,31.4428,31.4428,15900.0
2013-06-17 13:50:00,40.4,40.42,40.39,40.39,6900.0,31.4505,31.4661,31.4428,31.4428,6900.0
2013-06-17 13:55:00,40.39,40.41,40.37,40.39,23000.0,31.4428,31.4583,31.4272,31.4428,23000.0
2013-06-17 14:00:00,40.39,40.39,40.37,40.37,20200.0,31.4428,31.4428,31.4272,31.4272,20200.0
2013-06-17 14:05:00,40.37,40.37,40.28,40.3,43600.0,31.4272,31.4272,31.3571,31.3727,43600.0
2013-06-17 14:10:00,40.3,40.36,40.27,40.32,34800.0,31.3727,31.4194,31.3493,31.3883,34800.0
2013-06-17 14:15:00,40.32,40.32,40.27,40.29,29400.0,31.3883,31.3883,31.3493,31.3649,29400.0
2013-06-17 14:20:00,40.29,40.31,40.24,40.24,36600.0,31.3649,31.3805,31.326,31.326,36600.0
2013-06-17 14:25:00,40.24,40.24,40.18,40.21,86900.0,31.326,31.326,31.2793,31.3026,86900.0
2013-06-17 14:30:00,40.22,40.3,40.18,40.27,117000.0,31.3104,31.3727,31.2793,31.3493,117000.0
2013-06-17 14:35:00,40.28,40.3,40.26,40.28,49900.0,31.3571,31.3727,31.3416,31.3571,49900.0
2013-06-17 14:40:00,40.29,40.31,40.24,40.25,48400.0,31.3649,31.3805,31.326,31.3338,48400.0
2013-06-17 14:45:00,40.25,40.26,40.18,40.19,46700.0,31.3338,31.3416,31.2793,31.2871,46700.0
2013-06-17 14:50:00,40.18,40.21,40.15,40.18,97500.0,31.2793,31.3026,31.2559,31.2793,97500.0
2013-06-17 14:55:00,40.18,40.19,40.14,40.17,37900.0,31.2793,31.2871,31.2481,31.2715,37900.0
2013-06-17 15:00:00,40.18,40.22,40.15,40.22,64800.0,31.2793,31.3104,31.2559,31.3104,64800.0
2013-06-17 15:05:00,40.22,40.24,40.18,40.23,79000.0,31.3104,31.326,31.2793,31.3182,79000.0
2013-06-17 15:10:00,40.23,40.23,40.16,40.2,79500.0,31.3182,31.3182,31.2637,31.2948,79500.0
2013-06-17 15:15:00,40.2,40.24,40.18,40.24,54500.0,31.2948,31.326,31.2793,31.326,54500.0
2013-06-17 15:20:00,40.24,40.24,40.19,40.23,57500.0,31.326,31.326,31.2871,31.3182,57500.0
2013-06-17 15:25:00,40.23,40.26,40.22,40.24,41300.0,31.3182,31.3416,31.3104,31.326,41300.0
2013-06-17 15:30:00,40.25,40.35,40.25,40.34,158600.0,31.3338,31.4116,31.3338,31.4038,158600.0
2013-06-17 15:35:00,40.34,40.4,40.34,40.38,66500.0,31.4038,31.4505,31.4038,31.435,66500.0
2013-06-17 15:40:00,40.38,40.39,40.35,40.39,81400.0,31.435,31.4428,31.4116,31.4428,81400.0
2013-06-17 15:45:00,40.37,40.38,40.34,40.36,124100.0,31.4272,31.435,31.4038,31.4194,124100.0
2013-06-17 15:50:00,40.37,40.37,40.3,40.32,279000.0,31.4272,31.4272,31.3727,31.3883,279000.0
2013-06-17 15:55:00,40.33,40.38,40.3,40.37,196900.0,31.396,31.435,31.3727,31.4272,196900.0
2013-06-18 09:30:00,40.36,40.44,40.35,40.35,24500.0,31.4194,31.4817,31.4116,31.4116,24500.0
2013-06-18 09:35:00,40.35,40.44,40.3,40.39,152900.0,31.4116,31.4817,31.3727,31.4428,152900.0
2013-06-18 09:40:00,40.38,40.42,40.35,40.42,124800.0,31.435,31.4661,31.4116,31.4661,124800.0
2013-06-18 09:45:00,40.43,40.47,40.39,40.47,120000.0,31.4739,31.505,31.4428,31.505,120000.0
2013-06-18 09:50:00,40.49,40.51,40.44,40.5,178300.0,31.5206,31.5362,31.4817,31.5284,178300.0
2013-06-18 09:55:00,40.48,40.5,40.41,40.42,100500.0,31.5128,31.5284,31.4583,31.4661,100500.0
2013-06-18 10:00:00,40.42,40.46,40.38,40.42,52300.0,31.4661,31.4973,31.435,31.4661,52300.0
2013-06-18 10:05:00,40.42,40.45,40.39,40.42,103200.0,31.4661,31.4895,31.4428,31.4661,103200.0
2013-06-18 10:10:00,40.41,40.46,40.39,40.44,41500.0,31.4583,31.4973,31.4428,31.4817,41500.0
2013-06-18 10:15:00,40.45,40.5,40.44,40.47,37300.0,31.4895,31.5284,31.4817,31.505,37300.0
2013-06-18 10:20:00,40.47,40.5,40.44,40.5,20400.0,31.505,31.5284,31.4817,31.5284,20400.0
2013-06-18 10:25:00,40.49,40.51,40.46,40.46,20600.0,31.5206,31.5362,31.4973,31.4973,20600.0
2013-06-18 10:30:00,40.47,40.53,40.47,40.51,37100.0,31.505,31.5517,31.505,31.5362,37100.0
2013-06-18 10:35:00,40.51,40.52,40.48,40.48,52000.0,31.5362,31.544,31.5128,31.5128,52000.0
2013-06-18 10:40:00,40.48,40.51,40.46,40.47,26300.0,31.5128,31.5362,31.4973,31.505,26300.0
2013-06-18 10:45:00,40.47,40.47,40.41,40.41,43000.0,31.505,31.505,31.4583,31.4583,43000.0
2013-06-18 10:50:00,40.42,40.49,40.42,40.48,35900.0,31.4661,31.5206,31.4661,31.5128,35900.0
2013-06-18 10:55:00,40.47,40.48,40.43,40.45,25600.0,31.505,31.5128,31.4739,31.4895,25600.0
2013-06-18 11:00:00,40.45,40.45,40.41,40.43,33300.0,31.4895,31.4895,31.4583,31.4739,33300.0
2013-06-18 11:05:00,40.43,40.46,40.43,40.45,19800.0,31.4739,31.4973,31.4739,31.4895,19800.0
2013-06-18 11:10:00,40.45,40.45,40.41,40.43,32400.0,31.4895,31.4895,31.4583,31.4739,32400.0
2013-06-18 11:15:00,40.44,40.47,40.43,40.43,16400.0,31.4817,31.505,31.4739,31.4739,16400.0
2013-06-18 11:20:00,40.44,40.45,40.42,40.44,22100.0,31.4817,31.4895,31.4661,31.4817,22100.0
2013-06-18 11:25:00,40.44,40.51,40.44,40.51,66000.0,31.4817,31.5362,31.4817,31.5362,66000.0
2013-06-18 11:30:00,40.5,40.56,40.5,40.52,84200.0,31.5284,31.5751,31.5284,31.544,84200.0
2013-06-18 11:35:00,40.52,40.53,40.49,40.49,63800.0,31.544,31.5517,31.5206,31.5206,63800.0
2013-06-18 11:40:00,40.49,40.51,40.49,40.5,77100.0,31.5206,31.5362,31.5206,31.5284,77100.0
2013-06-18 11:45:00,40.49,40.5,40.45,40.46,26600.0,31.5206,31.5284,31.4895,31.4973,26600.0
2013-06-18 11:50:00,40.46,40.46,40.44,40.46,21900.0,31.4973,31.4973,31.4817,31.4973,21900.0
2013-06-18 11:55:00,40.46,40.47,40.42,40.42,27800.0,31.4973,31.505,31.4661,31.4661,27800.0
2013-06-18 12:00:00,40.43,40.45,40.43,40.45,12000.0,31.4739,31.4895,31.4739,31.4895,12000.0
2013-06-18 12:05:00,40.46,40.46,40.42,40.46,15000.0,31.4973,31.4973,31.4661,31.4973,15000.0
2013-06-18 12:10:00,40.45,40.46,40.44,40.45,6000.0,31.4895,31.4973,31.4817,31.4895,6000.0
2013-06-18 12:15:00,40.46,40.48,40.46,40.46,16100.0,31.4973,31.5128,31.4973,31.4973,16100.0
2013-06-18 12:20:00,40.46,40.46,40.43,40.44,15900.0,31.4973,31.4973,31.4739,31.4817,15900.0
2013-06-18 12:25:00,40.44,40.46,40.44,40.45,6500.0,31.4817,31.4973,31.4817,31.4895,6500.0
2013-06-18 12:30:00,40.45,40.49,40.45,40.48,14900.0,31.4895,31.5206,31.4895,31.5128,14900.0
2013-06-18 12:35:00,40.48,40.5,40.48,40.5,3500.0,31.5128,31.5284,31.5128,31.5284,3500.0
2013-06-18 12:40:00,40.51,40.52,40.5,40.52,6300.0,31.5362,31.544,31.5284,31.544,6300.0
2013-06-18 12:45:00,40.52,40.53,40.52,40.53,10700.0,31.544,31.5517,31.544,31.5517,10700.0
2013-06-18 12:50:00,40.54,40.57,40.54,40.56,25200.0,31.5595,31.5829,31.5595,31.5751,25200.0
2013-06-18 12:55:00,40.56,40.59,40.56,40.59,59300.0,31.5751,31.5985,31.5751,31.5985,59300.0
2013-06-18 13:00:00,40.59,40.6,40.56,40.56,28400.0,31.5985,31.6062,31.5751,31.5751,28400.0
2013-06-18 13:05:00,40.55,40.55,40.51,40.51,20600.0,31.5673,31.5673,31.5362,31.5362,20600.0
2013-06-18 13:10:00,40.51,40.55,40.51,40.55,16100.0,31.5362,31.5673,31.5362,31.5673,16100.0
2013-06-18 13:15:00,40.54,40.54,40.51,40.54,103400.0,31.5595,31.5595,31.5362,31.5595,103400.0
2013-06-18 13:20:00,40.53,40.53,40.52,40.53,14300.0,31.5517,31.5517,31.544,31.5517,14300.0
2013-06-18 13:25:00,40.53,40.55,40.52,40.52,18000.0,31.5517,31.5673,31.544,31.544,18000.0
2013-06-18 13:30:00,40.52,40.52,40.48,40.5,20700.0,31.544,31.544,31.5128,31.5284,20700.0
2013-06-18 13:35:00,40.5,40.52,40.49,40.5,8600.0,31.5284,31.544,31.5206,31.5284,8600.0
2013-06-18 13:40:00,40.5,40.53,40.5,40.52,31600.0,31.5284,31.5517,31.5284,31.544,31600.0
2013-06-18 13:45:00,40.52,40.54,40.52,40.52,7800.0,31.544,31.5595,31.544,31.544,7800.0
2013-06-18 13:50:00,40.53,40.55,40.52,40.54,13400.0,31.5517,31.5673,31.544,31.5595,13400.0
2013-06-18 13:55:00,40.54,40.54,40.52,40.54,12500.0,31.5595,31.5595,31.544,31.5595,12500.0
2013-06-18 14:00:00,40.54,40.56,40.52,40.56,37200.0,31.5595,31.5751,31.544,31.5751,37200.0
2013-06-18 14:05:00,40.56,40.59,40.56,40.59,26800.0,31.5751,31.5985,31.5751,31.5985,26800.0
2013-06-18 14:10:00,40.58,40.61,40.58,40.6,13500.0,31.5907,31.614,31.5907,31.6062,13500.0
2013-06-18 14:15:00,40.6,40.61,40.6,40.61,21100.0,31.6062,31.614,31.6062,31.614,21100.0
2013-06-18 14:20:00,40.61,40.63,40.61,40.63,28500.0,31.614,31.6296,31.614,31.6296,28500.0
2013-06-18 14:25:00,40.62,40.63,40.57,40.6,33700.0,31.6218,31.6296,31.5829,31.6062,33700.0
2013-06-18 14:30:00,40.59,40.62,40.59,40.61,8800.0,31.5985,31.6218,31.5985,31.614,8800.0
2013-06-18 14:35:00,40.62,40.62,40.58,40.58,16200.0,31.6218,31.6218,31.5907,31.5907,16200.0
2013-06-18 14:40:00,40.58,40.58,40.56,40.57,20000.0,31.5907,31.5907,31.5751,31.5829,20000.0
2013-06-18 14:45:00,40.57,40.63,40.57,40.61,67300.0,31.5829,31.6296,31.5829,31.614,67300.0
2013-06-18 14:50:00,40.61,40.62,40.59,40.59,20400.0,31.614,31.6218,31.5985,31.5985,20400.0
2013-06-18 14:55:00,40.59,40.59,40.57,40.59,20000.0,31.5985,31.5985,31.5829,31.5985,20000.0
2013-06-18 15:00:00,40.58,40.58,40.56,40.57,11200.0,31.5907,31.5907,31.5751,31.5829,11200.0
2013-06-18 15:05:00,40.56,40.57,40.54,40.56,90700.0,31.5751,31.5829,31.5595,31.5751,90700.0
2013-06-18 15:10:00,40.56,40.58,40.52,40.54,23600.0,31.5751,31.5907,31.544,31.5595,23600.0
2013-06-18 15:15:00,40.53,40.56,40.52,40.55,35600.0,31.5517,31.5751,31.544,31.5673,35600.0
2013-06-18 15:20:00,40.55,40.59,40.54,40.55,57900.0,31.5673,31.5985,31.5595,31.5673,57900.0
2013-06-18 15:25:00,40.55,40.56,40.54,40.56,44000.0,31.5673,31.5751,31.5595,31.5751,44000.0
2013-06-18 15:30:00,40.56,40.57,40.54,40.54,46100.0,31.5751,31.5829,31.5595,31.5595,46100.0
2013-06-18 15:35:00,40.55,40.55,40.51,40.53,68000.0,31.5673,31.5673,31.5362,31.5517,68000.0
2013-06-18 15:40:00,40.52,40.56,40.51,40.51,294200.0,31.544,31.5751,31.5362,31.5362,294200.0
2013-06-18 15:45:00,40.51,40.55,40.51,40.52,146200.0,31.5362,31.5673,31.5362,31.544,146200.0
2013-06-18 15:50:00,40.52,40.52,40.49,40.51,161000.0,31.544,31.544,31.5206,31.5362,161000.0
2013-06-18 15:55:00,40.51,40.57,40.5,40.56,302300.0,31.5362,31.5829,31.5284,31.5751,302300.0
2013-06-19 09:30:00,40.49,40.6,40.49,40.58,98800.0,31.5206,31.6062,31.5206,31.5907,98800.0
2013-06-19 09:35:00,40.58,40.66,40.58,40.62,86300.0,31.5907,31.6529,31.5907,31.6218,86300.0
2013-06-19 09:40:00,40.63,40.67,40.61,40.65,155300.0,31.6296,31.6607,31.614,31.6452,155300.0
2013-06-19 09:45:00,40.66,40.66,40.59,40.6,308700.0,31.6529,31.6529,31.5985,31.6062,308700.0
2013-06-19 09:50:00,40.59,40.59,40.55,40.58,69200.0,31.5985,31.5985,31.5673,31.5907,69200.0
2013-06-19 09:55:00,40.59,40.6,40.58,40.59,24300.0,31.5985,31.6062,31.5907,31.5985,24300.0
2013-06-19 10:00:00,40.59,40.62,40.56,40.59,101100.0,31.5985,31.6218,31.5751,31.5985,101100.0
2013-06-19 10:05:00,40.58,40.6,40.57,40.57,367100.0,31.5907,31.6062,31.5829,31.5829,367100.0
2013-06-19 10:10:00,40.58,40.6,40.57,40.59,145800.0,31.5907,31.6062,31.5829,31.5985,145800.0
2013-06-19 10:15:00,40.59,40.63,40.57,40.63,108700.0,31.5985,31.6296,31.5829,31.6296,108700.0
2013-06-19 10:20:00,40.64,40.66,40.63,40.63,40400.0,31.6374,31.6529,31.6296,31.6296,40400.0
2013-06-19 10:25:00,40.62,40.64,40.6,40.6,116700.0,31.6218,31.6374,31.6062,31.6062,116700.0
2013-06-19 10:30:00,40.6,40.66,40.59,40.66,55200.0,31.6062,31.6529,31.5985,31.6529,55200.0
2013-06-19 10:35:00,40.66,40.69,40.65,40.68,41300.0,31.6529,31.6763,31.6452,31.6685,41300.0
2013-06-19 10:40:00,40.68,40.68,40.66,40.67,49300.0,31.6685,31.6685,31.6529,31.6607,49300.0
2013-06-19 10:45:00,40.67,40.68,40.6,40.62,30200.0,31.6607,31.6685,31.6062,31.6218,30200.0
2013-06-19 10:50:00,40.61,40.66,40.61,40.63,96000.0,31.614,31.6529,31.614,31.6296,96000.0
2013-06-19 10:55:00,40.64,40.65,40.6,40.63,169100.0,31.6374,31.6452,31.6062,31.6296,169100.0
2013-06-19 11:00:00,40.64,40.65,40.62,40.62,27500.0,31.6374,31.6452,31.6218,31.6218,27500.0
2013-06-19 11:05:00,40.62,40.66,40.62,40.64,34600.0,31.6218,31.6529,31.6218,31.6374,34600.0
2013-06-19 11:10:00,40.65,40.71,40.64,40.7,34400.0,31.6452,31.6919,31.6374,31.6841,34400.0
2013-06-19 11:15:00,40.71,40.71,40.68,40.7,117500.0,31.6919,31.6919,31.6685,31.6841,117500.0
2013-06-19 11:20:00,40.71,40.71,40.66,40.67,31500.0,31.6919,31.6919,31.6529,31.6607,31500.0
2013-06-19 11:25:00,40.67,40.68,40.65,40.67,25000.0,31.6607,31.6685,31.6452,31.6607,25000.0
2013-06-19 11:30:00,40.67,40.67,40.63,40.67,82300.0,31.6607,31.6607,31.6296,31.6607,82300.0
2013-06-19 11:35:00,40.68,40.69,40.64,40.65,167600.0,31.6685,31.6763,31.6374,31.6452,167600.0
2013-06-19 11:40:00,40.65,40.67,40.63,40.66,20100.0,31.6452,31.6607,31.6296,31.6529,20100.0
2013-06-19 11:45:00,40.66,40.67,40.63,40.64,34400.0,31.6529,31.6607,31.6296,31.6374,34400.0
2013-06-19 11:50:00,40.64,40.64,40.61,40.62,71800.0,31.6374,31.6374,31.614,31.6218,71800.0
2013-06-19 11:55:00,40.62,40.63,40.59,40.59,37800.0,31.6218,31.6296,31.5985,31.5985,37800.0
2013-06-19 12:00:00,40.6,40.6,40.59,40.59,24700.0,31.6062,31.6062,31.5985,31.5985,24700.0
2013-06-19 12:05:00,40.59,40.59,40.57,40.58,8100.0,31.5985,31.5985,31.5829,31.5907,8100.0
2013-06-19 12:10:00,40.57,40.59,40.57,40.59,14500.0,31.5829,31.5985,31.5829,31.5985,14500.0
2013-06-19 12:15:00,40.59,40.59,40.57,40.57,12300.0,31.5985,31.5985,31.5829,31.5829,12300.0
2013-06-19 12:20:00,40.57,40.59,40.57,40.58,15200.0,31.5829,31.5985,31.5829,31.5907,15200.0
2013-06-19 12:25:00,40.59,40.62,40.58,40.6,18000.0,31.5985,31.6218,31.5907,31.6062,18000.0
2013-06-19 12:30:00,40.6,40.61,40.58,40.6,14400.0,31.6062,31.614,31.5907,31.6062,14400.0
2013-06-19 12:35:00,40.6,40.61,40.59,40.61,22900.0,31.6062,31.614,31.5985,31.614,22900.0
2013-06-19 12:40:00,40.61,40.63,40.61,40.62,25600.0,31.614,31.6296,31.614,31.6218,25600.0
2013-06-19 12:45:00,40.62,40.65,40.62,40.63,25700.0,31.6218,31.6452,31.6218,31.6296,25700.0
2013-06-19 12:50:00,40.62,40.63,40.6,40.62,27200.0,31.6218,31.6296,31.6062,31.6218,27200.0
2013-06-19 12:55:00,40.61,40.61,40.58,40.58,32700.0,31.614,31.614,31.5907,31.5907,32700.0
2013-06-19 13:00:00,40.59,40.59,40.57,40.58,24600.0,31.5985,31.5985,31.5829,31.5907,24600.0
2013-06-19 13:05:00,40.58,40.59,40.58,40.59,37600.0,31.5907,31.5985,31.5907,31.5985,37600.0
2013-06-19 13:10:00,40.59,40.61,40.59,40.59,34400.0,31.5985,31.614,31.5985,31.5985,34400.0
2013-06-19 13:15:00,40.59,40.62,40.58,40.62,23100.0,31.5985,31.6218,31.5907,31.6218,23100.0
2013-06-19 13:20:00,40.62,40.63,40.6,40.62,14600.0,31.6218,31.6296,31.6062,31.6218,14600.0
2013-06-19 13:25:00,40.62,40.63,40.62,40.63,14500.0,31.6218,31.6296,31.6218,31.6296,14500.0
2013-06-19 13:30:00,40.62,40.62,40.6,40.61,12800.0,31.6218,31.6218,31.6062,31.614,12800.0
2013-06-19 13:35:00,40.61,40.62,40.6,40.6,47200.0,31.614,31.6218,31.6062,31.6062,47200.0
2013-06-19 13:40:00,40.6,40.63,40.59,40.62,22600.0,31.6062,31.6296,31.5985,31.6218,22600.0
2013-06-19 13:45:00,40.62,40.64,40.61,40.61,44100.0,31.6218,31.6374,31.614,31.614,44100.0
2013-06-19 13:50:00,40.61,40.65,40.61,40.65,54600.0,31.614,31.6452,31.614,31.6452,54600.0
2013-06-19 13:55:00,40.64,40.7,40.64,40.7,73700.0,31.6374,31.6841,31.6374,31.6841,73700.0
2013-06-19 14:00:00,40.71,40.74,40.48,40.48,526500.0,31.6919,31.7152,31.5128,31.5128,526500.0
2013-06-19 14:05:00,40.48,40.58,40.46,40.58,193100.0,31.5128,31.5907,31.4973,31.5907,193100.0
2013-06-19 14:10:00,40.58,40.67,40.52,40.64,183600.0,31.5907,31.6607,31.544,31.6374,183600.0
2013-06-19 14:15:00,40.63,40.67,40.62,40.64,158800.0,31.6296,31.6607,31.6218,31.6374,158800.0
2013-06-19 14:20:00,40.62,40.64,40.51,40.55,145800.0,31.6218,31.6374,31.5362,31.5673,145800.0
2013-06-19 14:25:00,40.56,40.59,40.5,40.58,136100.0,31.5751,31.5985,31.5284,31.5907,136100.0
2013-06-19 14:30:00,40.58,40.6,40.5,40.5,173300.0,31.5907,31.6062,31.5284,31.5284,173300.0
2013-06-19 14:35:00,40.5,40.66,40.5,40.6,317300.0,31.5284,31.6529,31.5284,31.6062,317300.0
2013-06-19 14:40:00,40.6,40.66,40.56,40.61,139700.0,31.6062,31.6529,31.5751,31.614,139700.0
2013-06-19 14:45:00,40.6,40.6,40.46,40.52,153900.0,31.6062,31.6062,31.4973,31.544,153900.0
2013-06-19 14:50:00,40.51,40.51,40.42,40.44,310400.0,31.5362,31.5362,31.4661,31.4817,310400.0
2013-06-19 14:55:00,40.43,40.43,40.32,40.36,304600.0,31.4739,31.4739,31.3883,31.4194,304600.0
2013-06-19 15:00:00,40.35,40.42,40.31,40.4,151000.0,31.4116,31.4661,31.3805,31.4505,151000.0
2013-06-19 15:05:00,40.4,40.41,40.36,40.38,104900.0,31.4505,31.4583,31.4194,31.435,104900.0
2013-06-19 15:10:00,40.38,40.41,40.37,40.4,145800.0,31.435,31.4583,31.4272,31.4505,145800.0
2013-06-19 15:15:00,40.41,40.45,40.37,40.37,129400.0,31.4583,31.4895,31.4272,31.4272,129400.0
2013-06-19 15:20:00,40.37,40.42,40.37,40.41,141500.0,31.4272,31.4661,31.4272,31.4583,141500.0
2013-06-19 15:25:00,40.41,40.48,40.41,40.47,141300.0,31.4583,31.5128,31.4583,31.505,141300.0
2013-06-19 15:30:00,40.47,40.47,40.42,40.42,133400.0,31.505,31.505,31.4661,31.4661,133400.0
2013-06-19 15:35:00,40.43,40.51,40.43,40.46,119000.0,31.4739,31.5362,31.4739,31.4973,119000.0
2013-06-19 15:40:00,40.45,40.46,40.39,40.4,101700.0,31.4895,31.4973,31.4428,31.4505,101700.0
2013-06-19 15:45:00,40.4,40.41,40.29,40.33,195100.0,31.4505,31.4583,31.3649,31.396,195100.0
2013-06-19 15:50:00,40.32,40.36,40.27,40.36,328500.0,31.3883,31.4194,31.3493,31.4194,328500.0
2013-06-19 15:55:00,40.34,40.34,40.26,40.27,409300.0,31.4038,31.4038,31.3416,31.3493,409300.0
2013-06-20 09:30:00,39.65,39.7,39.55,39.57,283500.0,30.8667,30.9056,30.7888,30.8044,283500.0
2013-06-20 09:35:00,39.58,39.6,39.52,39.59,232300.0,30.8122,30.8278,30.7655,30.82,232300.0
2013-06-20 09:40:00,39.59,39.71,39.57,39.71,322500.0,30.82,30.9134,30.8044,30.9134,322500.0
2013-06-20 09:45:00,39.71,39.79,39.7,39.79,110300.0,30.9134,30.9757,30.9056,30.9757,110300.0
2013-06-20 09:50:00,39.79,39.83,39.76,39.8,133100.0,30.9757,31.0068,30.9523,30.9835,133100.0
2013-06-20 09:55:00,39.8,39.8,39.73,39.79,180200.0,30.9835,30.9835,30.929,30.9757,180200.0
2013-06-20 10:00:00,39.79,39.85,39.74,39.75,141700.0,30.9757,31.0224,30.9367,30.9445,141700.0
2013-06-20 10:05:00,39.75,39.81,39.72,39.78,121500.0,30.9445,30.9912,30.9212,30.9679,121500.0
2013-06-20 10:10:00,39.78,39.78,39.66,39.66,170000.0,30.9679,30.9679,30.8745,30.8745,170000.0
2013-06-20 10:15:00,39.67,39.69,39.55,39.6,202300.0,30.8823,30.8978,30.7888,30.8278,202300.0
2013-06-20 10:20:00,39.6,39.69,39.58,39.66,117800.0,30.8278,30.8978,30.8122,30.8745,117800.0
2013-06-20 10:25:00,39.66,39.67,39.62,39.62,195800.0,30.8745,30.8823,30.8433,30.8433,195800.0
2013-06-20 10:30:00,39.62,39.62,39.54,39.55,160700.0,30.8433,30.8433,30.7811,30.7888,160700.0
2013-06-20 10:35:00,39.55,39.59,39.54,39.57,133700.0,30.7888,30.82,30.7811,30.8044,133700.0
2013-06-20 10:40:00,39.57,39.65,39.56,39.62,215000.0,30.8044,30.8667,30.7966,30.8433,215000.0
2013-06-20 10:45:00,39.63,39.63,39.59,39.6,86600.0,30.8511,30.8511,30.82,30.8278,86600.0
2013-06-20 10:50:00,39.59,39.63,39.59,39.59,83400.0,30.82,30.8511,30.82,30.82,83400.0
2013-06-20 10:55:00,39.6,39.62,39.56,39.6,90600.0,30.8278,30.8433,30.7966,30.8278,90600.0
2013-06-20 11:00:00,39.61,39.63,39.57,39.58,138500.0,30.8355,30.8511,30.8044,30.8122,138500.0
2013-06-20 11:05:00,39.58,39.6,39.56,39.56,67000.0,30.8122,30.8278,30.7966,30.7966,67000.0
2013-06-20 11:10:00,39.55,39.6,39.55,39.57,90400.0,30.7888,30.8278,30.7888,30.8044,90400.0
2013-06-20 11:15:00,39.56,39.56,39.5,39.53,83800.0,30.7966,30.7966,30.7499,30.7733,83800.0
2013-06-20 11:20:00,39.53,39.57,39.53,39.55,54100.0,30.7733,30.8044,30.7733,30.7888,54100.0
2013-06-20 11:25:00,39.55,39.56,39.52,39.54,82500.0,30.7888,30.7966,30.7655,30.7811,82500.0
2013-06-20 11:30:00,39.54,39.57,39.52,39.53,165200.0,30.7811,30.8044,30.7655,30.7733,165200.0
2013-06-20 11:35:00,39.53,39.61,39.52,39.6,90700.0,30.7733,30.8355,30.7655,30.8278,90700.0
2013-06-20 11:40:00,39.61,39.65,39.59,39.62,49200.0,30.8355,30.8667,30.82,30.8433,49200.0
2013-06-20 11:45:00,39.61,39.65,39.59,39.62,47100.0,30.8355,30.8667,30.82,30.8433,47100.0
2013-06-20 11:50:00,39.62,39.66,39.62,39.66,85600.0,30.8433,30.8745,30.8433,30.8745,85600.0
2013-06-20 11:55:00,39.67,39.69,39.65,39.65,42100.0,30.8823,30.8978,30.8667,30.8667,42100.0
2013-06-20 12:00:00,39.66,39.71,39.66,39.69,110700.0,30.8745,30.9134,30.8745,30.8978,110700.0
2013-06-20 12:05:00,39.68,39.71,39.67,39.69,71600.0,30.89,30.9134,30.8823,30.8978,71600.0
2013-06-20 12:10:00,39.69,39.73,39.69,39.73,74700.0,30.8978,30.929,30.8978,30.929,74700.0
2013-06-20 12:15:00,39.73,39.73,39.67,39.69,73300.0,30.929,30.929,30.8823,30.8978,73300.0
2013-06-20 12:20:00,39.69,39.69,39.65,39.69,36800.0,30.8978,30.8978,30.8667,30.8978,36800.0
2013-06-20 12:25:00,39.68,39.7,39.64,39.66,48400.0,30.89,30.9056,30.8589,30.8745,48400.0
2013-06-20 12:30:00,39.66,39.72,39.66,39.66,78800.0,30.8745,30.9212,30.8745,30.8745,78800.0
2013-06-20 12:35:00,39.66,39.68,39.64,39.64,40900.0,30.8745,30.89,30.8589,30.8589,40900.0
2013-06-20 12:40:00,39.63,39.65,39.63,39.64,93500.0,30.8511,30.8667,30.8511,30.8589,93500.0
2013-06-20 12:45:00,39.64,39.65,39.61,39.61,1037800.0,30.8589,30.8667,30.8355,30.8355,1037800.0
2013-06-20 12:50:00,39.61,39.62,39.58,39.58,45200.0,30.8355,30.8433,30.8122,30.8122,45200.0
2013-06-20 12:55:00,39.59,39.6,39.57,39.57,29700.0,30.82,30.8278,30.8044,30.8044,29700.0
2013-06-20 13:00:00,39.56,39.59,39.55,39.56,77900.0,30.7966,30.82,30.7888,30.7966,77900.0
2013-06-20 13:05:00,39.56,39.59,39.55,39.59,25800.0,30.7966,30.82,30.7888,30.82,25800.0
2013-06-20 13:10:00,39.58,39.59,39.56,39.57,46400.0,30.8122,30.82,30.7966,30.8044,46400.0
2013-06-20 13:15:00,39.57,39.57,39.49,39.52,89600.0,30.8044,30.8044,30.7421,30.7655,89600.0
2013-06-20 13:20:00,39.5,39.53,39.49,39.53,39400.0,30.7499,30.7733,30.7421,30.7733,39400.0
2013-06-20 13:25:00,39.52,39.54,39.5,39.54,46400.0,30.7655,30.7811,30.7499,30.7811,46400.0
2013-06-20 13:30:00,39.54,39.57,39.52,39.56,46400.0,30.7811,30.8044,30.7655,30.7966,46400.0
2013-06-20 13:35:00,39.56,39.56,39.52,39.54,29300.0,30.7966,30.7966,30.7655,30.7811,29300.0
2013-06-20 13:40:00,39.54,39.6,39.53,39.58,103300.0,30.7811,30.8278,30.7733,30.8122,103300.0
2013-06-20 13:45:00,39.59,39.62,39.57,39.61,53000.0,30.82,30.8433,30.8044,30.8355,53000.0
2013-06-20 13:50:00,39.6,39.6,39.55,39.6,65100.0,30.8278,30.8278,30.7888,30.8278,65100.0
2013-06-20 13:55:00,39.59,39.61,39.55,39.6,46000.0,30.82,30.8355,30.7888,30.8278,46000.0
2013-06-20 14:00:00,39.61,39.65,39.55,39.62,66600.0,30.8355,30.8667,30.7888,30.8433,66600.0
2013-06-20 14:05:00,39.62,39.62,39.57,39.57,40300.0,30.8433,30.8433,30.8044,30.8044,40300.0
2013-06-20 14:10:00,39.57,39.58,39.51,39.53,84200.0,30.8044,30.8122,30.7577,30.7733,84200.0
2013-06-20 14:15:00,39.53,39.57,39.52,39.52,85200.0,30.7733,30.8044,30.7655,30.7655,85200.0
2013-06-20 14:20:00,39.52,39.52,39.43,39.44,276500.0,30.7655,30.7655,30.6954,30.7032,276500.0
2013-06-20 14:25:00,39.43,39.51,39.38,39.38,162800.0,30.6954,30.7577,30.6565,30.6565,162800.0
2013-06-20 14:30:00,39.39,39.4,39.35,39.37,167500.0,30.6643,30.6721,30.6331,30.6487,167500.0
2013-06-20 14:35:00,39.36,39.38,39.28,39.29,665400.0,30.6409,30.6565,30.5786,30.5864,665400.0
2013-06-20 14:40:00,39.3,39.35,39.3,39.34,38500.0,30.5942,30.6331,30.5942,30.6254,38500.0
2013-06-20 14:45:00,39.34,39.35,39.32,39.32,270500.0,30.6254,30.6331,30.6098,30.6098,270500.0
2013-06-20 14:50:00,39.32,39.32,39.25,39.26,117600.0,30.6098,30.6098,30.5553,30.5631,117600.0
2013-06-20 14:55:00,39.26,39.28,39.18,39.19,153600.0,30.5631,30.5786,30.5008,30.5086,153600.0
2013-06-20 15:00:00,39.2,39.22,39.17,39.19,141900.0,30.5164,30.5319,30.493,30.5086,141900.0
2013-06-20 15:05:00,39.19,39.29,39.19,39.29,160300.0,30.5086,30.5864,30.5086,30.5864,160300.0
2013-06-20 15:10:00,39.29,39.3,39.26,39.28,257000.0,30.5864,30.5942,30.5631,30.5786,257000.0
2013-06-20 15:15:00,39.28,39.31,39.26,39.27,96400.0,30.5786,30.602,30.5631,30.5709,96400.0
2013-06-20 15:20:00,39.26,39.28,39.14,39.17,706000.0,30.5631,30.5786,30.4697,30.493,706000.0
2013-06-20 15:25:00,39.17,39.19,39.16,39.18,118400.0,30.493,30.5086,30.4852,30.5008,118400.0
2013-06-20 15:30:00,39.17,39.18,39.1,39.11,128900.0,30.493,30.5008,30.4385,30.4463,128900.0
2013-06-20 15:35:00,39.11,39.13,39.09,39.1,254100.0,30.4463,30.4619,30.4307,30.4385,254100.0
2013-06-20 15:40:00,39.09,39.15,39.08,39.14,239600.0,30.4307,30.4774,30.4229,30.4697,239600.0
2013-06-20 15:45:00,39.14,39.16,39.09,39.15,458700.0,30.4697,30.4852,30.4307,30.4774,458700.0
2013-06-20 15:50:00,39.16,39.24,39.14,39.21,390400.0,30.4852,30.5475,30.4697,30.5242,390400.0
2013-06-20 15:55:00,39.22,39.31,39.2,39.22,850200.0,30.5319,30.602,30.5164,30.5319,850200.0
2013-06-21 09:30:00,39.27,39.29,39.13,39.15,329300.0,30.8055,30.8212,30.6957,30.7114,329300.0
2013-06-21 09:35:00,39.15,39.16,38.99,39.0,168900.0,30.7114,30.7192,30.5859,30.5937,168900.0
2013-06-21 09:40:00,39.0,39.09,39.0,39.08,185400.0,30.5937,30.6643,30.5937,30.6565,185400.0
2013-06-21 09:45:00,39.08,39.14,39.03,39.09,86900.0,30.6565,30.7035,30.6173,30.6643,86900.0
2013-06-21 09:50:00,39.08,39.08,38.95,38.97,120900.0,30.6565,30.6565,30.5545,30.5702,120900.0
2013-06-21 09:55:00,38.97,39.04,38.96,38.97,83900.0,30.5702,30.6251,30.5623,30.5702,83900.0
2013-06-21 10:00:00,38.97,39.03,38.97,38.97,185800.0,30.5702,30.6173,30.5702,30.5702,185800.0
2013-06-21 10:05:00,38.98,38.98,38.91,38.96,202800.0,30.578,30.578,30.5231,30.5623,202800.0
2013-06-21 10:10:00,38.96,38.96,38.87,38.89,294500.0,30.5623,30.5623,30.4917,30.5074,294500.0
2013-06-21 10:15:00,38.89,38.91,38.82,38.83,106900.0,30.5074,30.5231,30.4525,30.4604,106900.0
2013-06-21 10:20:00,38.83,38.86,38.81,38.85,69600.0,30.4604,30.4839,30.4447,30.4761,69600.0
2013-06-21 10:25:00,38.85,38.85,38.78,38.79,109100.0,30.4761,30.4761,30.4211,30.429,109100.0
2013-06-21 10:30:00,38.79,38.8,38.75,38.76,106700.0,30.429,30.4368,30.3976,30.4055,106700.0
2013-06-21 10:35:00,38.74,38.75,38.61,38.66,176600.0,30.3898,30.3976,30.2878,30.327,176600.0
2013-06-21 10:40:00,38.66,38.71,38.61,38.71,96500.0,30.327,30.3662,30.2878,30.3662,96500.0
2013-06-21 10:45:00,38.71,38.79,38.71,38.75,106200.0,30.3662,30.429,30.3662,30.3976,106200.0
2013-06-21 10:50:00,38.75,38.78,38.73,38.77,59100.0,30.3976,30.4211,30.3819,30.4133,59100.0
2013-06-21 10:55:00,38.77,38.77,38.68,38.69,111000.0,30.4133,30.4133,30.3427,30.3505,111000.0
2013-06-21 11:00:00,38.69,38.69,38.63,38.63,79400.0,30.3505,30.3505,30.3035,30.3035,79400.0
2013-06-21 11:05:00,38.64,38.68,38.59,38.65,100300.0,30.3113,30.3427,30.2721,30.3192,100300.0
2013-06-21 11:10:00,38.66,38.67,38.59,38.6,77700.0,30.327,30.3349,30.2721,30.2799,77700.0
2013-06-21 11:15:00,38.6,38.67,38.6,38.65,74400.0,30.2799,30.3349,30.2799,30.3192,74400.0
2013-06-21 11:20:00,38.65,38.65,38.54,38.56,109200.0,30.3192,30.3192,30.2329,30.2486,109200.0
2013-06-21 11:25:00,38.55,38.56,38.49,38.49,65500.0,30.2407,30.2486,30.1937,30.1937,65500.0
2013-06-21 11:30:00,38.49,38.49,38.41,38.42,108600.0,30.1937,30.1937,30.1309,30.1387,108600.0
2013-06-21 11:35:00,38.42,38.5,38.42,38.45,140000.0,30.1387,30.2015,30.1387,30.1623,140000.0
2013-06-21 11:40:00,38.44,38.45,38.39,38.43,209200.0,30.1544,30.1623,30.1152,30.1466,209200.0
2013-06-21 11:45:00,38.43,38.46,38.42,38.46,73300.0,30.1466,30.1701,30.1387,30.1701,73300.0
2013-06-21 11:50:00,38.45,38.47,38.38,38.38,57400.0,30.1623,30.178,30.1074,30.1074,57400.0
2013-06-21 11:55:00,38.38,38.45,38.38,38.42,77200.0,30.1074,30.1623,30.1074,30.1387,77200.0
2013-06-21 12:00:00,38.42,38.53,38.42,38.51,53900.0,30.1387,30.225,30.1387,30.2093,53900.0
2013-06-21 12:05:00,38.51,38.53,38.47,38.47,78000.0,30.2093,30.225,30.178,30.178,78000.0
2013-06-21 12:10:00,38.46,38.52,38.45,38.46,60500.0,30.1701,30.2172,30.1623,30.1701,60500.0
2013-06-21 12:15:00,38.46,38.51,38.46,38.49,85500.0,30.1701,30.2093,30.1701,30.1937,85500.0
2013-06-21 12:20:00,38.49,38.49,38.42,38.43,42600.0,30.1937,30.1937,30.1387,30.1466,42600.0
2013-06-21 12:25:00,38.44,38.45,38.43,38.45,33600.0,30.1544,30.1623,30.1466,30.1623,33600.0
2013-06-21 12:30:00,38.46,38.48,38.45,38.45,51000.0,30.1701,30.1858,30.1623,30.1623,51000.0
2013-06-21 12:35:00,38.45,38.52,38.45,38.5,45300.0,30.1623,30.2172,30.1623,30.2015,45300.0
2013-06-21 12:40:00,38.49,38.59,38.49,38.57,111000.0,30.1937,30.2721,30.1937,30.2564,111000.0
2013-06-21 12:45:00,38.57,38.72,38.56,38.72,169300.0,30.2564,30.3741,30.2486,30.3741,169300.0
2013-06-21 12:50:00,38.71,38.71,38.64,38.66,70900.0,30.3662,30.3662,30.3113,30.327,70900.0
2013-06-21 12:55:00,38.66,38.8,38.64,38.8,95200.0,30.327,30.4368,30.3113,30.4368,95200.0
2013-06-21 13:00:00,38.81,38.83,38.72,38.75,94900.0,30.4447,30.4604,30.3741,30.3976,94900.0
2013-06-21 13:05:00,38.75,38.84,38.75,38.84,90600.0,30.3976,30.4682,30.3976,30.4682,90600.0
2013-06-21 13:10:00,38.83,38.86,38.82,38.85,22900.0,30.4604,30.4839,30.4525,30.4761,22900.0
2013-06-21 13:15:00,38.86,38.89,38.82,38.82,92100.0,30.4839,30.5074,30.4525,30.4525,92100.0
2013-06-21 13:20:00,38.81,38.81,38.7,38.7,292800.0,30.4447,30.4447,30.3584,30.3584,292800.0
2013-06-21 13:25:00,38.7,38.73,38.69,38.72,88800.0,30.3584,30.3819,30.3505,30.3741,88800.0
2013-06-21 13:30:00,38.72,38.79,38.71,38.78,91000.0,30.3741,30.429,30.3662,30.4211,91000.0
2013-06-21 13:35:00,38.78,38.79,38.74,38.79,193800.0,30.4211,30.429,30.3898,30.429,193800.0
2013-06-21 13:40:00,38.8,38.81,38.76,38.8,72400.0,30.4368,30.4447,30.4055,30.4368,72400.0
2013-06-21 13:45:00,38.79,38.81,38.76,38.77,39300.0,30.429,30.4447,30.4055,30.4133,39300.0
2013-06-21 13:50:00,38.77,38.78,38.7,38.71,87900.0,30.4133,30.4211,30.3584,30.3662,87900.0
2013-06-21 13:55:00,38.72,38.73,38.65,38.69,56600.0,30.3741,30.3819,30.3192,30.3505,56600.0
2013-06-21 14:00:00,38.69,38.73,38.66,38.68,113500.0,30.3505,30.3819,30.327,30.3427,113500.0
2013-06-21 14:05:00,38.67,38.67,38.61,38.61,139100.0,30.3349,30.3349,30.2878,30.2878,139100.0
2013-06-21 14:10:00,38.62,38.73,38.62,38.73,63700.0,30.2956,30.3819,30.2956,30.3819,63700.0
2013-06-21 14:15:00,38.73,38.79,38.73,38.79,78500.0,30.3819,30.429,30.3819,30.429,78500.0
2013-06-21 14:20:00,38.78,38.78,38.73,38.76,47300.0,30.4211,30.4211,30.3819,30.4055,47300.0
2013-06-21 14:25:00,38.76,38.8,38.74,38.8,52800.0,30.4055,30.4368,30.3898,30.4368,52800.0
2013-06-21 14:30:00,38.79,38.81,38.74,38.79,82800.0,30.429,30.4447,30.3898,30.429,82800.0
2013-06-21 14:35:00,38.8,38.82,38.76,38.79,69700.0,30.4368,30.4525,30.4055,30.429,69700.0
2013-06-21 14:40:00,38.79,38.79,38.71,38.74,72500.0,30.429,30.429,30.3662,30.3898,72500.0
2013-06-21 14:45:00,38.75,38.8,38.75,38.77,66200.0,30.3976,30.4368,30.3976,30.4133,66200.0
2013-06-21 14:50:00,38.77,38.81,38.76,38.77,33100.0,30.4133,30.4447,30.4055,30.4133,33100.0
2013-06-21 14:55:00,38.76,38.81,38.72,38.8,76100.0,30.4055,30.4447,30.3741,30.4368,76100.0
2013-06-21 15:00:00,38.8,38.82,38.78,38.81,53100.0,30.4368,30.4525,30.4211,30.4447,53100.0
2013-06-21 15:05:00,38.81,38.88,38.8,38.85,55500.0,30.4447,30.4996,30.4368,30.4761,55500.0
2013-06-21 15:10:00,38.85,38.92,38.85,38.88,144000.0,30.4761,30.531,30.4761,30.4996,144000.0
2013-06-21 15:15:00,38.89,38.93,38.85,38.85,112100.0,30.5074,30.5388,30.4761,30.4761,112100.0
2013-06-21 15:20:00,38.86,38.91,38.85,38.91,133300.0,30.4839,30.5231,30.4761,30.5231,133300.0
2013-06-21 15:25:00,38.91,38.95,38.89,38.94,104500.0,30.5231,30.5545,30.5074,30.5467,104500.0
2013-06-21 15:30:00,38.94,38.96,38.88,38.88,272800.0,30.5467,30.5623,30.4996,30.4996,272800.0
2013-06-21 15:35:00,38.87,38.91,38.87,38.88,112500.0,30.4917,30.5231,30.4917,30.4996,112500.0
2013-06-21 15:40:00,38.89,38.9,38.8,38.81,295700.0,30.5074,30.5153,30.4368,30.4447,295700.0
2013-06-21 15:45:00,38.8,38.85,38.75,38.83,305400.0,30.4368,30.4761,30.3976,30.4604,305400.0
2013-06-21 15:50:00,38.82,38.84,38.78,38.81,349200.0,30.4525,30.4682,30.4211,30.4447,349200.0
2013-06-21 15:55:00,38.82,38.84,38.77,38.81,1271700.0,30.4525,30.4682,30.4133,30.4447,1271700.0
2013-06-24 09:30:00,38.22,38.29,38.11,38.13,215800.0,29.9819,30.0368,29.8956,29.9112,215800.0
2013-06-24 09:35:00,38.11,38.15,37.96,37.98,179200.0,29.8956,29.9269,29.7779,29.7936,179200.0
2013-06-24 09:40:00,37.99,38.07,37.93,38.06,186000.0,29.8014,29.8642,29.7544,29.8563,186000.0
2013-06-24 09:45:00,38.06,38.15,38.01,38.15,195800.0,29.8563,29.9269,29.8171,29.9269,195800.0
2013-06-24 09:50:00,38.14,38.18,38.0,38.02,264100.0,29.9191,29.9505,29.8093,29.825,264100.0
2013-06-24 09:55:00,38.02,38.07,37.99,38.01,223400.0,29.825,29.8642,29.8014,29.8171,223400.0
2013-06-24 10:00:00,38.01,38.01,37.93,37.98,232300.0,29.8171,29.8171,29.7544,29.7936,232300.0
2013-06-24 10:05:00,37.98,37.99,37.94,37.97,115200.0,29.7936,29.8014,29.7622,29.7857,115200.0
2013-06-24 10:10:00,37.97,37.99,37.94,37.95,130800.0,29.7857,29.8014,29.7622,29.77,130800.0
2013-06-24 10:15:00,37.95,37.97,37.9,37.92,142300.0,29.77,29.7857,29.7308,29.7465,142300.0
2013-06-24 10:20:00,37.92,37.92,37.83,37.88,144900.0,29.7465,29.7465,29.6759,29.7151,144900.0
2013-06-24 10:25:00,37.87,37.94,37.83,37.92,133600.0,29.7073,29.7622,29.6759,29.7465,133600.0
2013-06-24 10:30:00,37.91,37.96,37.86,37.87,125700.0,29.7387,29.7779,29.6994,29.7073,125700.0
2013-06-24 10:35:00,37.87,38.01,37.86,37.99,67800.0,29.7073,29.8171,29.6994,29.8014,67800.0
2013-06-24 10:40:00,37.99,38.02,37.97,38.01,130800.0,29.8014,29.825,29.7857,29.8171,130800.0
2013-06-24 10:45:00,38.01,38.07,37.98,38.06,88400.0,29.8171,29.8642,29.7936,29.8563,88400.0
2013-06-24 10:50:00,38.07,38.07,38.01,38.05,159200.0,29.8642,29.8642,29.8171,29.8485,159200.0
2013-06-24 10:55:00,38.05,38.12,38.03,38.07,217200.0,29.8485,29.9034,29.8328,29.8642,217200.0
2013-06-24 11:00:00,38.07,38.09,38.04,38.05,90200.0,29.8642,29.8799,29.8406,29.8485,90200.0
2013-06-24 11:05:00,38.04,38.07,38.01,38.06,56400.0,29.8406,29.8642,29.8171,29.8563,56400.0
2013-06-24 11:10:00,38.05,38.07,37.97,37.97,88900.0,29.8485,29.8642,29.7857,29.7857,88900.0
2013-06-24 11:15:00,37.98,37.99,37.92,37.94,56900.0,29.7936,29.8014,29.7465,29.7622,56900.0
2013-06-24 11:20:00,37.93,37.93,37.82,37.83,98600.0,29.7544,29.7544,29.6681,29.6759,98600.0
2013-06-24 11:25:00,37.83,37.88,37.81,37.82,47700.0,29.6759,29.7151,29.6602,29.6681,47700.0
2013-06-24 11:30:00,37.81,37.92,37.81,37.87,212300.0,29.6602,29.7465,29.6602,29.7073,212300.0
2013-06-24 11:35:00,37.87,37.91,37.84,37.9,25300.0,29.7073,29.7387,29.6838,29.7308,25300.0
2013-06-24 11:40:00,37.91,37.95,37.89,37.89,47300.0,29.7387,29.77,29.723,29.723,47300.0
2013-06-24 11:45:00,37.87,37.91,37.86,37.89,26900.0,29.7073,29.7387,29.6994,29.723,26900.0
2013-06-24 11:50:00,37.89,37.93,37.88,37.9,42600.0,29.723,29.7544,29.7151,29.7308,42600.0
2013-06-24 11:55:00,37.89,37.95,37.87,37.94,49100.0,29.723,29.77,29.7073,29.7622,49100.0
2013-06-24 12:00:00,37.94,38.0,37.9,37.9,112200.0,29.7622,29.8093,29.7308,29.7308,112200.0
2013-06-24 12:05:00,37.9,37.9,37.82,37.85,48400.0,29.7308,29.7308,29.6681,29.6916,48400.0
2013-06-24 12:10:00,37.84,37.87,37.81,37.85,35800.0,29.6838,29.7073,29.6602,29.6916,35800.0
2013-06-24 12:15:00,37.86,37.89,37.81,37.81,34200.0,29.6994,29.723,29.6602,29.6602,34200.0
2013-06-24 12:20:00,37.8,37.84,37.78,37.83,118800.0,29.6524,29.6838,29.6367,29.6759,118800.0
2013-06-24 12:25:00,37.83,37.92,37.8,37.9,76300.0,29.6759,29.7465,29.6524,29.7308,76300.0
2013-06-24 12:30:00,37.9,37.96,37.9,37.94,33200.0,29.7308,29.7779,29.7308,29.7622,33200.0
2013-06-24 12:35:00,37.93,37.97,37.89,37.91,37100.0,29.7544,29.7857,29.723,29.7387,37100.0
2013-06-24 12:40:00,37.92,37.96,37.91,37.94,63100.0,29.7465,29.7779,29.7387,29.7622,63100.0
2013-06-24 12:45:00,37.94,37.96,37.9,37.9,97900.0,29.7622,29.7779,29.7308,29.7308,97900.0
2013-06-24 12:50:00,37.9,37.94,37.87,37.94,102000.0,29.7308,29.7622,29.7073,29.7622,102000.0
2013-06-24 12:55:00,37.94,37.97,37.9,37.97,116000.0,29.7622,29.7857,29.7308,29.7857,116000.0
2013-06-24 13:00:00,37.97,37.97,37.94,37.96,35800.0,29.7857,29.7857,29.7622,29.7779,35800.0
2013-06-24 13:05:00,37.96,37.97,37.88,37.9,85000.0,29.7779,29.7857,29.7151,29.7308,85000.0
2013-06-24 13:10:00,37.89,38.03,37.89,38.02,128000.0,29.723,29.8328,29.723,29.825,128000.0
2013-06-24 13:15:00,38.02,38.04,37.98,38.03,38700.0,29.825,29.8406,29.7936,29.8328,38700.0
2013-06-24 13:20:00,38.04,38.05,37.98,38.02,173800.0,29.8406,29.8485,29.7936,29.825,173800.0
2013-06-24 13:25:00,38.01,38.01,37.94,38.01,100000.0,29.8171,29.8171,29.7622,29.8171,100000.0
2013-06-24 13:30:00,38.01,38.05,38.0,38.0,83900.0,29.8171,29.8485,29.8093,29.8093,83900.0
2013-06-24 13:35:00,38.0,38.05,37.98,38.04,29000.0,29.8093,29.8485,29.7936,29.8406,29000.0
2013-06-24 13:40:00,38.04,38.12,38.04,38.12,66800.0,29.8406,29.9034,29.8406,29.9034,66800.0
2013-06-24 13:45:00,38.13,38.13,38.04,38.05,45400.0,29.9112,29.9112,29.8406,29.8485,45400.0
2013-06-24 13:50:00,38.05,38.05,38.01,38.05,67500.0,29.8485,29.8485,29.8171,29.8485,67500.0
2013-06-24 13:55:00,38.05,38.16,38.04,38.16,405100.0,29.8485,29.9348,29.8406,29.9348,405100.0
2013-06-24 14:00:00,38.16,38.27,38.13,38.23,243100.0,29.9348,30.0211,29.9112,29.9897,243100.0
2013-06-24 14:05:00,38.23,38.32,38.23,38.3,219600.0,29.9897,30.0603,29.9897,30.0446,219600.0
2013-06-24 14:10:00,38.3,38.34,38.23,38.23,78800.0,30.0446,30.076,29.9897,29.9897,78800.0
2013-06-24 14:15:00,38.24,38.32,38.24,38.31,586700.0,29.9975,30.0603,29.9975,30.0525,586700.0
2013-06-24 14:20:00,38.31,38.34,38.25,38.26,133400.0,30.0525,30.076,30.0054,30.0132,133400.0
2013-06-24 14:25:00,38.25,38.33,38.25,38.32,70700.0,30.0054,30.0681,30.0054,30.0603,70700.0
2013-06-24 14:30:00,38.31,38.39,38.3,38.39,78900.0,30.0525,30.1152,30.0446,30.1152,78900.0
2013-06-24 14:35:00,38.38,38.44,38.35,38.44,83200.0,30.1074,30.1544,30.0838,30.1544,83200.0
2013-06-24 14:40:00,38.46,38.46,38.38,38.43,168500.0,30.1701,30.1701,30.1074,30.1466,168500.0
2013-06-24 14:45:00,38.43,38.44,38.36,38.42,147800.0,30.1466,30.1544,30.0917,30.1387,147800.0
2013-06-24 14:50:00,38.41,38.46,38.37,38.39,164100.0,30.1309,30.1701,30.0995,30.1152,164100.0
2013-06-24 14:55:00,38.39,38.4,38.32,38.38,172100.0,30.1152,30.1231,30.0603,30.1074,172100.0
2013-06-24 15:00:00,38.37,38.42,38.35,38.38,145200.0,30.0995,30.1387,30.0838,30.1074,145200.0
2013-06-24 15:05:00,38.39,38.44,38.38,38.39,178000.0,30.1152,30.1544,30.1074,30.1152,178000.0
2013-06-24 15:10:00,38.39,38.43,38.36,38.38,139200.0,30.1152,30.1466,30.0917,30.1074,139200.0
2013-06-24 15:15:00,38.36,38.38,38.29,38.31,179000.0,30.0917,30.1074,30.0368,30.0525,179000.0
2013-06-24 15:20:00,38.3,38.36,38.29,38.32,155700.0,30.0446,30.0917,30.0368,30.0603,155700.0
2013-06-24 15:25:00,38.31,38.33,38.25,38.26,162500.0,30.0525,30.0681,30.0054,30.0132,162500.0
2013-06-24 15:30:00,38.27,38.33,38.25,38.26,195100.0,30.0211,30.0681,30.0054,30.0132,195100.0
2013-06-24 15:35:00,38.25,38.37,38.25,38.36,243200.0,30.0054,30.0995,30.0054,30.0917,243200.0
2013-06-24 15:40:00,38.36,38.37,38.3,38.31,419100.0,30.0917,30.0995,30.0446,30.0525,419100.0
2013-06-24 15:45:00,38.3,38.31,38.17,38.22,571700.0,30.0446,30.0525,29.9426,29.9819,571700.0
2013-06-24 15:50:00,38.22,38.31,38.2,38.28,578000.0,29.9819,30.0525,29.9662,30.0289,578000.0
2013-06-24 15:55:00,38.28,38.29,38.15,38.16,1031300.0,30.0289,30.0368,29.9269,29.9348,1031300.0
2013-06-25 09:30:00,38.61,38.61,38.49,38.55,284200.0,30.2878,30.2878,30.1937,30.2407,284200.0
2013-06-25 09:35:00,38.55,38.55,38.38,38.43,271400.0,30.2407,30.2407,30.1074,30.1466,271400.0
2013-06-25 09:40:00,38.42,38.49,38.4,38.42,228800.0,30.1387,30.1937,30.1231,30.1387,228800.0
2013-06-25 09:45:00,38.43,38.44,38.36,38.37,69800.0,30.1466,30.1544,30.0917,30.0995,69800.0
2013-06-25 09:50:00,38.37,38.37,38.26,38.26,156200.0,30.0995,30.0995,30.0132,30.0132,156200.0
2013-06-25 09:55:00,38.26,38.36,38.22,38.34,127700.0,30.0132,30.0917,29.9819,30.076,127700.0
2013-06-25 10:00:00,38.32,38.37,38.25,38.36,96700.0,30.0603,30.0995,30.0054,30.0917,96700.0
2013-06-25 10:05:00,38.35,38.38,38.23,38.37,140400.0,30.0838,30.1074,29.9897,30.0995,140400.0
2013-06-25 10:10:00,38.35,38.35,38.28,38.32,122300.0,30.0838,30.0838,30.0289,30.0603,122300.0
2013-06-25 10:15:00,38.32,38.34,38.16,38.2,182400.0,30.0603,30.076,29.9348,29.9662,182400.0
2013-06-25 10:20:00,38.21,38.32,38.21,38.3,64400.0,29.974,30.0603,29.974,30.0446,64400.0
2013-06-25 10:25:00,38.3,38.34,38.26,38.3,232700.0,30.0446,30.076,30.0132,30.0446,232700.0
2013-06-25 10:30:00,38.3,38.32,38.26,38.28,228000.0,30.0446,30.0603,30.0132,30.0289,228000.0
2013-06-25 10:35:00,38.29,38.34,38.25,38.32,82200.0,30.0368,30.076,30.0054,30.0603,82200.0
2013-06-25 10:40:00,38.31,38.38,38.3,38.34,65200.0,30.0525,30.1074,30.0446,30.076,65200.0
2013-06-25 10:45:00,38.34,38.41,38.34,38.39,84100.0,30.076,30.1309,30.076,30.1152,84100.0
2013-06-25 10:50:00,38.4,38.44,38.36,38.44,57300.0,30.1231,30.1544,30.0917,30.1544,57300.0
2013-06-25 10:55:00,38.45,38.46,38.4,38.41,71100.0,30.1623,30.1701,30.1231,30.1309,71100.0
2013-06-25 11:00:00,38.41,38.42,38.37,38.41,79000.0,30.1309,30.1387,30.0995,30.1309,79000.0
2013-06-25 11:05:00,38.4,38.46,38.4,38.45,66200.0,30.1231,30.1701,30.1231,30.1623,66200.0
2013-06-25 11:10:00,38.46,38.47,38.43,38.43,63700.0,30.1701,30.178,30.1466,30.1466,63700.0
2013-06-25 11:15:00,38.43,38.43,38.38,38.39,34300.0,30.1466,30.1466,30.1074,30.1152,34300.0
2013-06-25 11:20:00,38.39,38.4,38.37,38.37,40000.0,30.1152,30.1231,30.0995,30.0995,40000.0
2013-06-25 11:25:00,38.36,38.39,38.35,38.37,37300.0,30.0917,30.1152,30.0838,30.0995,37300.0
2013-06-25 11:30:00,38.36,38.4,38.36,38.37,30100.0,30.0917,30.1231,30.0917,30.0995,30100.0
2013-06-25 11:35:00,38.37,38.41,38.37,38.38,23900.0,30.0995,30.1309,30.0995,30.1074,23900.0
2013-06-25 11:40:00,38.39,38.43,38.36,38.38,47000.0,30.1152,30.1466,30.0917,30.1074,47000.0
2013-06-25 11:45:00,38.38,38.39,38.34,38.39,22400.0,30.1074,30.1152,30.076,30.1152,22400.0
2013-06-25 11:50:00,38.41,38.44,38.4,38.41,37900.0,30.1309,30.1544,30.1231,30.1309,37900.0
2013-06-25 11:55:00,38.4,38.46,38.4,38.43,55400.0,30.1231,30.1701,30.1231,30.1466,55400.0
2013-06-25 12:00:00,38.43,38.43,38.39,38.41,142400.0,30.1466,30.1466,30.1152,30.1309,142400.0
2013-06-25 12:05:00,38.41,38.43,38.4,38.41,24300.0,30.1309,30.1466,30.1231,30.1309,24300.0
2013-06-25 12:10:00,38.41,38.43,38.41,38.43,15300.0,30.1309,30.1466,30.1309,30.1466,15300.0
2013-06-25 12:15:00,38.42,38.43,38.39,38.41,22600.0,30.1387,30.1466,30.1152,30.1309,22600.0
2013-06-25 12:20:00,38.4,38.4,38.37,38.39,10300.0,30.1231,30.1231,30.0995,30.1152,10300.0
2013-06-25 12:25:00,38.39,38.4,38.33,38.34,29700.0,30.1152,30.1231,30.0681,30.076,29700.0
2013-06-25 12:30:00,38.34,38.41,38.33,38.39,20800.0,30.076,30.1309,30.0681,30.1152,20800.0
2013-06-25 12:35:00,38.4,38.4,38.36,38.4,39400.0,30.1231,30.1231,30.0917,30.1231,39400.0
2013-06-25 12:40:00,38.41,38.42,38.36,38.38,25400.0,30.1309,30.1387,30.0917,30.1074,25400.0
2013-06-25 12:45:00,38.38,38.39,38.36,38.37,8900.0,30.1074,30.1152,30.0917,30.0995,8900.0
2013-06-25 12:50:00,38.37,38.39,38.36,38.37,19000.0,30.0995,30.1152,30.0917,30.0995,19000.0
2013-06-25 12:55:00,38.37,38.37,38.33,38.35,18300.0,30.0995,30.0995,30.0681,30.0838,18300.0
2013-06-25 13:00:00,38.35,38.37,38.35,38.36,20300.0,30.0838,30.0995,30.0838,30.0917,20300.0
2013-06-25 13:05:00,38.36,38.37,38.31,38.32,40400.0,30.0917,30.0995,30.0525,30.0603,40400.0
2013-06-25 13:10:00,38.33,38.35,38.31,38.35,23300.0,30.0681,30.0838,30.0525,30.0838,23300.0
2013-06-25 13:15:00,38.36,38.36,38.3,38.31,23000.0,30.0917,30.0917,30.0446,30.0525,23000.0
2013-06-25 13:20:00,38.3,38.31,38.26,38.31,61800.0,30.0446,30.0525,30.0132,30.0525,61800.0
2013-06-25 13:25:00,38.31,38.33,38.31,38.32,32100.0,30.0525,30.0681,30.0525,30.0603,32100.0
2013-06-25 13:30:00,38.31,38.31,38.28,38.29,19100.0,30.0525,30.0525,30.0289,30.0368,19100.0
2013-06-25 13:35:00,38.29,38.31,38.28,38.3,22700.0,30.0368,30.0525,30.0289,30.0446,22700.0
2013-06-25 13:40:00,38.3,38.37,38.28,38.35,29900.0,30.0446,30.0995,30.0289,30.0838,29900.0
2013-06-25 13:45:00,38.35,38.39,38.34,38.39,6900.0,30.0838,30.1152,30.076,30.1152,6900.0
2013-06-25 13:50:00,38.39,38.39,38.35,38.38,16000.0,30.1152,30.1152,30.0838,30.1074,16000.0
2013-06-25 13:55:00,38.38,38.38,38.34,38.35,37800.0,30.1074,30.1074,30.076,30.0838,37800.0
2013-06-25 14:00:00,38.35,38.38,38.31,38.34,52800.0,30.0838,30.1074,30.0525,30.076,52800.0
2013-06-25 14:05:00,38.34,38.38,38.33,38.35,18800.0,30.076,30.1074,30.0681,30.0838,18800.0
2013-06-25 14:10:00,38.36,38.4,38.36,38.4,26700.0,30.0917,30.1231,30.0917,30.1231,26700.0
2013-06-25 14:15:00,38.39,38.43,38.39,38.42,17500.0,30.1152,30.1466,30.1152,30.1387,17500.0
2013-06-25 14:20:00,38.43,38.43,38.38,38.41,20400.0,30.1466,30.1466,30.1074,30.1309,20400.0
2013-06-25 14:25:00,38.42,38.46,38.41,38.46,35200.0,30.1387,30.1701,30.1309,30.1701,35200.0
2013-06-25 14:30:00,38.45,38.5,38.43,38.49,77800.0,30.1623,30.2015,30.1466,30.1937,77800.0
2013-06-25 14:35:00,38.49,38.51,38.46,38.46,77000.0,30.1937,30.2093,30.1701,30.1701,77000.0
2013-06-25 14:40:00,38.47,38.48,38.43,38.45,22700.0,30.178,30.1858,30.1466,30.1623,22700.0
2013-06-25 14:45:00,38.45,38.46,38.43,38.44,18100.0,30.1623,30.1701,30.1466,30.1544,18100.0
2013-06-25 14:50:00,38.44,38.46,38.42,38.43,19300.0,30.1544,30.1701,30.1387,30.1466,19300.0
2013-06-25 14:55:00,38.45,38.48,38.42,38.45,36400.0,30.1623,30.1858,30.1387,30.1623,36400.0
2013-06-25 15:00:00,38.46,38.5,38.45,38.45,26400.0,30.1701,30.2015,30.1623,30.1623,26400.0
2013-06-25 15:05:00,38.46,38.48,38.43,38.47,44500.0,30.1701,30.1858,30.1466,30.178,44500.0
2013-06-25 15:10:00,38.48,38.49,38.45,38.46,38600.0,30.1858,30.1937,30.1623,30.1701,38600.0
2013-06-25 15:15:00,38.46,38.51,38.46,38.46,17700.0,30.1701,30.2093,30.1701,30.1701,17700.0
2013-06-25 15:20:00,38.45,38.52,38.45,38.51,33400.0,30.1623,30.2172,30.1623,30.2093,33400.0
2013-06-25 15:25:00,38.51,38.52,38.48,38.52,27900.0,30.2093,30.2172,30.1858,30.2172,27900.0
2013-06-25 15:30:00,38.52,38.55,38.49,38.54,74200.0,30.2172,30.2407,30.1937,30.2329,74200.0
2013-06-25 15:35:00,38.55,38.57,38.53,38.56,97400.0,30.2407,30.2564,30.225,30.2486,97400.0
2013-06-25 15:40:00,38.56,38.57,38.48,38.5,69000.0,30.2486,30.2564,30.1858,30.2015,69000.0
2013-06-25 15:45:00,38.49,38.51,38.43,38.45,140600.0,30.1937,30.2093,30.1466,30.1623,140600.0
2013-06-25 15:50:00,38.45,38.5,38.43,38.48,115400.0,30.1623,30.2015,30.1466,30.1858,115400.0
2013-06-25 15:55:00,38.47,38.49,38.42,38.43,258600.0,30.178,30.1937,30.1387,30.1466,258600.0
2013-06-26 09:30:00,38.56,38.64,38.53,38.58,150300.0,30.2486,30.3113,30.225,30.2643,150300.0
2013-06-26 09:35:00,38.58,38.61,38.56,38.59,113900.0,30.2643,30.2878,30.2486,30.2721,113900.0
2013-06-26 09:40:00,38.58,38.63,38.57,38.61,58600.0,30.2643,30.3035,30.2564,30.2878,58600.0
2013-06-26 09:45:00,38.62,38.65,38.5,38.53,79800.0,30.2956,30.3192,30.2015,30.225,79800.0
2013-06-26 09:50:00,38.54,38.57,38.52,38.52,39000.0,30.2329,30.2564,30.2172,30.2172,39000.0
2013-06-26 09:55:00,38.52,38.52,38.46,38.46,66500.0,30.2172,30.2172,30.1701,30.1701,66500.0
2013-06-26 10:00:00,38.47,38.5,38.43,38.43,72900.0,30.178,30.2015,30.1466,30.1466,72900.0
2013-06-26 10:05:00,38.43,38.43,38.36,38.4,155900.0,30.1466,30.1466,30.0917,30.1231,155900.0
2013-06-26 10:10:00,38.4,38.41,38.35,38.35,89400.0,30.1231,30.1309,30.0838,30.0838,89400.0
2013-06-26 10:15:00,38.35,38.35,38.27,38.27,131500.0,30.0838,30.0838,30.0211,30.0211,131500.0
2013-06-26 10:20:00,38.26,38.32,38.24,38.3,50900.0,30.0132,30.0603,29.9975,30.0446,50900.0
2013-06-26 10:25:00,38.3,38.37,38.28,38.34,101200.0,30.0446,30.0995,30.0289,30.076,101200.0
2013-06-26 10:30:00,38.33,38.35,38.31,38.31,62000.0,30.0681,30.0838,30.0525,30.0525,62000.0
2013-06-26 10:35:00,38.31,38.35,38.31,38.35,87600.0,30.0525,30.0838,30.0525,30.0838,87600.0
2013-06-26 10:40:00,38.35,38.37,38.31,38.37,66200.0,30.0838,30.0995,30.0525,30.0995,66200.0
2013-06-26 10:45:00,38.36,38.36,38.33,38.33,87100.0,30.0917,30.0917,30.0681,30.0681,87100.0
2013-06-26 10:50:00,38.33,38.35,38.31,38.34,42600.0,30.0681,30.0838,30.0525,30.076,42600.0
2013-06-26 10:55:00,38.34,38.34,38.29,38.29,80600.0,30.076,30.076,30.0368,30.0368,80600.0
2013-06-26 11:00:00,38.29,38.29,38.23,38.24,93100.0,30.0368,30.0368,29.9897,29.9975,93100.0
2013-06-26 11:05:00,38.23,38.31,38.21,38.29,46500.0,29.9897,30.0525,29.974,30.0368,46500.0
2013-06-26 11:10:00,38.29,38.33,38.28,38.31,77100.0,30.0368,30.0681,30.0289,30.0525,77100.0
2013-06-26 11:15:00,38.31,38.36,38.3,38.31,74300.0,30.0525,30.0917,30.0446,30.0525,74300.0
2013-06-26 11:20:00,38.32,38.33,38.29,38.3,37700.0,30.0603,30.0681,30.0368,30.0446,37700.0
2013-06-26 11:25:00,38.3,38.31,38.27,38.29,60400.0,30.0446,30.0525,30.0211,30.0368,60400.0
2013-06-26 11:30:00,38.29,38.33,38.29,38.33,44800.0,30.0368,30.0681,30.0368,30.0681,44800.0
2013-06-26 11:35:00,38.33,38.33,38.27,38.3,79800.0,30.0681,30.0681,30.0211,30.0446,79800.0
2013-06-26 11:40:00,38.3,38.34,38.29,38.3,44000.0,30.0446,30.076,30.0368,30.0446,44000.0
2013-06-26 11:45:00,38.29,38.33,38.28,38.31,51000.0,30.0368,30.0681,30.0289,30.0525,51000.0
2013-06-26 11:50:00,38.31,38.34,38.3,38.34,26000.0,30.0525,30.076,30.0446,30.076,26000.0
2013-06-26 11:55:00,38.33,38.35,38.32,38.32,48100.0,30.0681,30.0838,30.0603,30.0603,48100.0
2013-06-26 12:00:00,38.33,38.38,38.32,38.37,36500.0,30.0681,30.1074,30.0603,30.0995,36500.0
2013-06-26 12:05:00,38.37,38.4,38.35,38.35,78900.0,30.0995,30.1231,30.0838,30.0838,78900.0
2013-06-26 12:10:00,38.35,38.39,38.35,38.39,30000.0,30.0838,30.1152,30.0838,30.1152,30000.0
2013-06-26 12:15:00,38.39,38.42,38.39,38.42,44900.0,30.1152,30.1387,30.1152,30.1387,44900.0
2013-06-26 12:20:00,38.42,38.46,38.42,38.45,39600.0,30.1387,30.1701,30.1387,30.1623,39600.0
2013-06-26 12:25:00,38.47,38.5,38.47,38.5,109000.0,30.178,30.2015,30.178,30.2015,109000.0
2013-06-26 12:30:00,38.5,38.51,38.46,38.5,34400.0,30.2015,30.2093,30.1701,30.2015,34400.0
2013-06-26 12:35:00,38.49,38.51,38.48,38.51,25000.0,30.1937,30.2093,30.1858,30.2093,25000.0
2013-06-26 12:40:00,38.5,38.52,38.49,38.5,21300.0,30.2015,30.2172,30.1937,30.2015,21300.0
2013-06-26 12:45:00,38.5,38.51,38.47,38.51,16300.0,30.2015,30.2093,30.178,30.2093,16300.0
2013-06-26 12:50:00,38.51,38.53,38.51,38.52,25600.0,30.2093,30.225,30.2093,30.2172,25600.0
2013-06-26 12:55:00,38.52,38.53,38.49,38.51,44800.0,30.2172,30.225,30.1937,30.2093,44800.0
2013-06-26 13:00:00,38.51,38.52,38.45,38.45,39500.0,30.2093,30.2172,30.1623,30.1623,39500.0
2013-06-26 13:05:00,38.46,38.52,38.46,38.51,69300.0,30.1701,30.2172,30.1701,30.2093,69300.0
2013-06-26 13:10:00,38.51,38.57,38.51,38.55,55600.0,30.2093,30.2564,30.2093,30.2407,55600.0
2013-06-26 13:15:00,38.56,38.57,38.52,38.53,35700.0,30.2486,30.2564,30.2172,30.225,35700.0
2013-06-26 13:20:00,38.53,38.54,38.51,38.54,27100.0,30.225,30.2329,30.2093,30.2329,27100.0
2013-06-26 13:25:00,38.54,38.58,38.54,38.58,39400.0,30.2329,30.2643,30.2329,30.2643,39400.0
2013-06-26 13:30:00,38.58,38.59,38.55,38.57,63200.0,30.2643,30.2721,30.2407,30.2564,63200.0
2013-06-26 13:35:00,38.57,38.59,38.56,38.57,33500.0,30.2564,30.2721,30.2486,30.2564,33500.0
2013-06-26 13:40:00,38.57,38.57,38.55,38.56,41900.0,30.2564,30.2564,30.2407,30.2486,41900.0
2013-06-26 13:45:00,38.57,38.61,38.57,38.6,25400.0,30.2564,30.2878,30.2564,30.2799,25400.0
2013-06-26 13:50:00,38.59,38.61,38.58,38.61,45900.0,30.2721,30.2878,30.2643,30.2878,45900.0
2013-06-26 13:55:00,38.59,38.6,38.57,38.57,41700.0,30.2721,30.2799,30.2564,30.2564,41700.0
2013-06-26 14:00:00,38.57,38.6,38.55,38.55,56900.0,30.2564,30.2799,30.2407,30.2407,56900.0
2013-06-26 14:05:00,38.55,38.58,38.54,38.56,50500.0,30.2407,30.2643,30.2329,30.2486,50500.0
2013-06-26 14:10:00,38.57,38.57,38.53,38.53,48700.0,30.2564,30.2564,30.225,30.225,48700.0
2013-06-26 14:15:00,38.53,38.56,38.52,38.54,43500.0,30.225,30.2486,30.2172,30.2329,43500.0
2013-06-26 14:20:00,38.55,38.57,38.53,38.56,42800.0,30.2407,30.2564,30.225,30.2486,42800.0
2013-06-26 14:25:00,38.57,38.6,38.56,38.59,29700.0,30.2564,30.2799,30.2486,30.2721,29700.0
2013-06-26 14:30:00,38.58,38.58,38.55,38.55,34300.0,30.2643,30.2643,30.2407,30.2407,34300.0
2013-06-26 14:35:00,38.56,38.59,38.56,38.59,39000.0,30.2486,30.2721,30.2486,30.2721,39000.0
2013-06-26 14:40:00,38.6,38.62,38.58,38.6,66300.0,30.2799,30.2956,30.2643,30.2799,66300.0
2013-06-26 14:45:00,38.59,38.63,38.57,38.62,57200.0,30.2721,30.3035,30.2564,30.2956,57200.0
2013-06-26 14:50:00,38.62,38.62,38.6,38.61,28000.0,30.2956,30.2956,30.2799,30.2878,28000.0
2013-06-26 14:55:00,38.61,38.62,38.59,38.59,91000.0,30.2878,30.2956,30.2721,30.2721,91000.0
2013-06-26 15:00:00,38.59,38.68,38.59,38.65,99400.0,30.2721,30.3427,30.2721,30.3192,99400.0
2013-06-26 15:05:00,38.65,38.65,38.62,38.62,81800.0,30.3192,30.3192,30.2956,30.2956,81800.0
2013-06-26 15:10:00,38.62,38.66,38.62,38.66,37800.0,30.2956,30.327,30.2956,30.327,37800.0
2013-06-26 15:15:00,38.66,38.66,38.63,38.65,52700.0,30.327,30.327,30.3035,30.3192,52700.0
2013-06-26 15:20:00,38.65,38.66,38.63,38.64,44100.0,30.3192,30.327,30.3035,30.3113,44100.0
2013-06-26 15:25:00,38.64,38.65,38.61,38.65,141200.0,30.3113,30.3192,30.2878,30.3192,141200.0
2013-06-26 15:30:00,38.64,38.66,38.63,38.66,84800.0,30.3113,30.327,30.3035,30.327,84800.0
2013-06-26 15:35:00,38.65,38.66,38.64,38.66,54700.0,30.3192,30.327,30.3113,30.327,54700.0
2013-06-26 15:40:00,38.65,38.67,38.59,38.6,86600.0,30.3192,30.3349,30.2721,30.2799,86600.0
2013-06-26 15:45:00,38.6,38.62,38.57,38.62,82100.0,30.2799,30.2956,30.2564,30.2956,82100.0
2013-06-26 15:50:00,38.62,38.63,38.6,38.62,97300.0,30.2956,30.3035,30.2799,30.2956,97300.0
2013-06-26 15:55:00,38.62,38.62,38.58,38.58,253600.0,30.2956,30.2956,30.2643,30.2643,253600.0
2013-06-27 09:30:00,38.83,38.83,38.62,38.64,53000.0,30.4604,30.4604,30.2956,30.3113,53000.0
2013-06-27 09:35:00,38.65,38.69,38.63,38.68,66500.0,30.3192,30.3505,30.3035,30.3427,66500.0
2013-06-27 09:40:00,38.69,38.72,38.68,38.7,82700.0,30.3505,30.3741,30.3427,30.3584,82700.0
2013-06-27 09:45:00,38.69,38.75,38.66,38.67,47000.0,30.3505,30.3976,30.327,30.3349,47000.0
2013-06-27 09:50:00,38.69,38.71,38.66,38.66,35900.0,30.3505,30.3662,30.327,30.327,35900.0
2013-06-27 09:55:00,38.66,38.71,38.64,38.7,153000.0,30.327,30.3662,30.3113,30.3584,153000.0
2013-06-27 10:00:00,38.71,38.73,38.58,38.58,172400.0,30.3662,30.3819,30.2643,30.2643,172400.0
2013-06-27 10:05:00,38.58,38.63,38.55,38.63,106400.0,30.2643,30.3035,30.2407,30.3035,106400.0
2013-06-27 10:10:00,38.63,38.68,38.61,38.67,65000.0,30.3035,30.3427,30.2878,30.3349,65000.0
2013-06-27 10:15:00,38.67,38.7,38.65,38.66,185300.0,30.3349,30.3584,30.3192,30.327,185300.0
2013-06-27 10:20:00,38.66,38.66,38.63,38.65,53900.0,30.327,30.327,30.3035,30.3192,53900.0
2013-06-27 10:25:00,38.64,38.65,38.62,38.63,28000.0,30.3113,30.3192,30.2956,30.3035,28000.0
2013-06-27 10:30:00,38.64,38.71,38.64,38.7,80300.0,30.3113,30.3662,30.3113,30.3584,80300.0
2013-06-27 10:35:00,38.71,38.73,38.67,38.67,30500.0,30.3662,30.3819,30.3349,30.3349,30500.0
2013-06-27 10:40:00,38.68,38.7,38.62,38.64,80000.0,30.3427,30.3584,30.2956,30.3113,80000.0
2013-06-27 10:45:00,38.64,38.65,38.61,38.62,35300.0,30.3113,30.3192,30.2878,30.2956,35300.0
2013-06-27 10:50:00,38.63,38.7,38.63,38.68,34800.0,30.3035,30.3584,30.3035,30.3427,34800.0
2013-06-27 10:55:00,38.68,38.69,38.61,38.62,45400.0,30.3427,30.3505,30.2878,30.2956,45400.0
2013-06-27 11:00:00,38.61,38.67,38.61,38.67,28300.0,30.2878,30.3349,30.2878,30.3349,28300.0
2013-06-27 11:05:00,38.67,38.67,38.62,38.62,15100.0,30.3349,30.3349,30.2956,30.2956,15100.0
2013-06-27 11:10:00,38.62,38.64,38.6,38.6,19000.0,30.2956,30.3113,30.2799,30.2799,19000.0
2013-06-27 11:15:00,38.6,38.64,38.6,38.6,48900.0,30.2799,30.3113,30.2799,30.2799,48900.0
2013-06-27 11:20:00,38.6,38.63,38.6,38.61,114100.0,30.2799,30.3035,30.2799,30.2878,114100.0
2013-06-27 11:25:00,38.61,38.62,38.59,38.6,45800.0,30.2878,30.2956,30.2721,30.2799,45800.0
2013-06-27 11:30:00,38.59,38.63,38.59,38.61,21300.0,30.2721,30.3035,30.2721,30.2878,21300.0
2013-06-27 11:35:00,38.61,38.62,38.57,38.59,19700.0,30.2878,30.2956,30.2564,30.2721,19700.0
2013-06-27 11:40:00,38.59,38.62,38.58,38.61,38900.0,30.2721,30.2956,30.2643,30.2878,38900.0
2013-06-27 11:45:00,38.61,38.64,38.61,38.64,31100.0,30.2878,30.3113,30.2878,30.3113,31100.0
2013-06-27 11:50:00,38.64,38.67,38.63,38.67,23300.0,30.3113,30.3349,30.3035,30.3349,23300.0
2013-06-27 11:55:00,38.67,38.68,38.64,38.66,98800.0,30.3349,30.3427,30.3113,30.327,98800.0
2013-06-27 12:00:00,38.66,38.66,38.61,38.63,96200.0,30.327,30.327,30.2878,30.3035,96200.0
2013-06-27 12:05:00,38.64,38.65,38.58,38.6,38600.0,30.3113,30.3192,30.2643,30.2799,38600.0
2013-06-27 12:10:00,38.6,38.62,38.58,38.6,46400.0,30.2799,30.2956,30.2643,30.2799,46400.0
2013-06-27 12:15:00,38.6,38.62,38.59,38.6,44900.0,30.2799,30.2956,30.2721,30.2799,44900.0
2013-06-27 12:20:00,38.59,38.61,38.57,38.57,37400.0,30.2721,30.2878,30.2564,30.2564,37400.0
2013-06-27 12:25:00,38.57,38.59,38.55,38.59,28600.0,30.2564,30.2721,30.2407,30.2721,28600.0
2013-06-27 12:30:00,38.61,38.63,38.6,38.62,15000.0,30.2878,30.3035,30.2799,30.2956,15000.0
2013-06-27 12:35:00,38.63,38.63,38.59,38.6,40100.0,30.3035,30.3035,30.2721,30.2799,40100.0
2013-06-27 12:40:00,38.6,38.64,38.6,38.62,14000.0,30.2799,30.3113,30.2799,30.2956,14000.0
2013-06-27 12:45:00,38.62,38.63,38.61,38.62,17800.0,30.2956,30.3035,30.2878,30.2956,17800.0
2013-06-27 12:50:00,38.63,38.64,38.63,38.64,12500.0,30.3035,30.3113,30.3035,30.3113,12500.0
2013-06-27 12:55:00,38.64,38.68,38.64,38.65,40200.0,30.3113,30.3427,30.3113,30.3192,40200.0
2013-06-27 13:00:00,38.65,38.72,38.64,38.69,39200.0,30.3192,30.3741,30.3113,30.3505,39200.0
2013-06-27 13:05:00,38.69,38.69,38.65,38.66,12000.0,30.3505,30.3505,30.3192,30.327,12000.0
2013-06-27 13:10:00,38.66,38.7,38.65,38.65,26200.0,30.327,30.3584,30.3192,30.3192,26200.0
2013-06-27 13:15:00,38.65,38.66,38.64,38.65,40700.0,30.3192,30.327,30.3113,30.3192,40700.0
2013-06-27 13:20:00,38.65,38.67,38.63,38.65,26600.0,30.3192,30.3349,30.3035,30.3192,26600.0
2013-06-27 13:25:00,38.64,38.68,38.64,38.67,33000.0,30.3113,30.3427,30.3113,30.3349,33000.0
2013-06-27 13:30:00,38.67,38.7,38.67,38.7,18800.0,30.3349,30.3584,30.3349,30.3584,18800.0
2013-06-27 13:35:00,38.7,38.71,38.67,38.67,50500.0,30.3584,30.3662,30.3349,30.3349,50500.0
2013-06-27 13:40:00,38.67,38.68,38.64,38.64,127900.0,30.3349,30.3427,30.3113,30.3113,127900.0
2013-06-27 13:45:00,38.65,38.66,38.63,38.65,35600.0,30.3192,30.327,30.3035,30.3192,35600.0
2013-06-27 13:50:00,38.64,38.66,38.61,38.61,36600.0,30.3113,30.327,30.2878,30.2878,36600.0
2013-06-27 13:55:00,38.61,38.61,38.53,38.53,68600.0,30.2878,30.2878,30.225,30.225,68600.0
2013-06-27 14:00:00,38.54,38.55,38.53,38.55,49600.0,30.2329,30.2407,30.225,30.2407,49600.0
2013-06-27 14:05:00,38.56,38.59,38.53,38.57,66100.0,30.2486,30.2721,30.225,30.2564,66100.0
2013-06-27 14:10:00,38.57,38.6,38.55,38.59,32200.0,30.2564,30.2799,30.2407,30.2721,32200.0
2013-06-27 14:15:00,38.59,38.63,38.58,38.62,24400.0,30.2721,30.3035,30.2643,30.2956,24400.0
2013-06-27 14:20:00,38.62,38.63,38.6,38.61,52500.0,30.2956,30.3035,30.2799,30.2878,52500.0
2013-06-27 14:25:00,38.6,38.64,38.59,38.64,49000.0,30.2799,30.3113,30.2721,30.3113,49000.0
2013-06-27 14:30:00,38.64,38.68,38.63,38.66,35000.0,30.3113,30.3427,30.3035,30.327,35000.0
2013-06-27 14:35:00,38.65,38.68,38.65,38.65,42400.0,30.3192,30.3427,30.3192,30.3192,42400.0
2013-06-27 14:40:00,38.66,38.68,38.62,38.62,30500.0,30.327,30.3427,30.2956,30.2956,30500.0
2013-06-27 14:45:00,38.61,38.65,38.59,38.62,50300.0,30.2878,30.3192,30.2721,30.2956,50300.0
2013-06-27 14:50:00,38.62,38.66,38.62,38.63,33900.0,30.2956,30.327,30.2956,30.3035,33900.0
2013-06-27 14:55:00,38.64,38.65,38.62,38.64,28400.0,30.3113,30.3192,30.2956,30.3113,28400.0
2013-06-27 15:00:00,38.64,38.66,38.61,38.63,32500.0,30.3113,30.327,30.2878,30.3035,32500.0
2013-06-27 15:05:00,38.63,38.64,38.6,38.62,58700.0,30.3035,30.3113,30.2799,30.2956,58700.0
2013-06-27 15:10:00,38.61,38.66,38.61,38.66,27400.0,30.2878,30.327,30.2878,30.327,27400.0
2013-06-27 15:15:00,38.67,38.67,38.64,38.64,23200.0,30.3349,30.3349,30.3113,30.3113,23200.0
2013-06-27 15:20:00,38.64,38.65,38.63,38.65,17400.0,30.3113,30.3192,30.3035,30.3192,17400.0
2013-06-27 15:25:00,38.64,38.66,38.63,38.65,38300.0,30.3113,30.327,30.3035,30.3192,38300.0
2013-06-27 15:30:00,38.65,38.65,38.62,38.63,193200.0,30.3192,30.3192,30.2956,30.3035,193200.0
2013-06-27 15:35:00,38.61,38.62,38.6,38.61,36500.0,30.2878,30.2956,30.2799,30.2878,36500.0
2013-06-27 15:40:00,38.61,38.61,38.58,38.58,38600.0,30.2878,30.2878,30.2643,30.2643,38600.0
2013-06-27 15:45:00,38.58,38.6,38.58,38.59,33600.0,30.2643,30.2799,30.2643,30.2721,33600.0
2013-06-27 15:50:00,38.59,38.59,38.56,38.57,264800.0,30.2721,30.2721,30.2486,30.2564,264800.0
2013-06-27 15:55:00,38.57,38.58,38.53,38.55,262800.0,30.2564,30.2643,30.225,30.2407,262800.0
2013-06-28 09:30:00,38.41,38.46,38.35,38.41,78000.0,30.1309,30.1701,30.0838,30.1309,78000.0
2013-06-28 09:35:00,38.41,38.59,38.4,38.55,161500.0,30.1309,30.2721,30.1231,30.2407,161500.0
2013-06-28 09:40:00,38.56,38.62,38.53,38.54,210000.0,30.2486,30.2956,30.225,30.2329,210000.0
2013-06-28 09:45:00,38.53,38.54,38.35,38.36,85200.0,30.225,30.2329,30.0838,30.0917,85200.0
2013-06-28 09:50:00,38.36,38.37,38.33,38.33,216600.0,30.0917,30.0995,30.0681,30.0681,216600.0
2013-06-28 09:55:00,38.33,38.36,38.26,38.27,285100.0,30.0681,30.0917,30.0132,30.0211,285100.0
2013-06-28 10:00:00,38.27,38.41,38.27,38.36,132000.0,30.0211,30.1309,30.0211,30.0917,132000.0
2013-06-28 10:05:00,38.35,38.35,38.25,38.35,149800.0,30.0838,30.0838,30.0054,30.0838,149800.0
2013-06-28 10:10:00,38.35,38.36,38.32,38.35,82900.0,30.0838,30.0917,30.0603,30.0838,82900.0
2013-06-28 10:15:00,38.36,38.4,38.36,38.4,44200.0,30.0917,30.1231,30.0917,30.1231,44200.0
2013-06-28 10:20:00,38.4,38.43,38.39,38.42,101300.0,30.1231,30.1466,30.1152,30.1387,101300.0
2013-06-28 10:25:00,38.42,38.45,38.41,38.44,96300.0,30.1387,30.1623,30.1309,30.1544,96300.0
2013-06-28 10:30:00,38.45,38.49,38.43,38.46,70500.0,30.1623,30.1937,30.1466,30.1701,70500.0
2013-06-28 10:35:00,38.47,38.56,38.47,38.55,195500.0,30.178,30.2486,30.178,30.2407,195500.0
2013-06-28 10:40:00,38.55,38.58,38.51,38.53,26200.0,30.2407,30.2643,30.2093,30.225,26200.0
2013-06-28 10:45:00,38.54,38.54,38.48,38.48,40700.0,30.2329,30.2329,30.1858,30.1858,40700.0
2013-06-28 10:50:00,38.5,38.57,38.48,38.56,48900.0,30.2015,30.2564,30.1858,30.2486,48900.0
2013-06-28 10:55:00,38.57,38.61,38.56,38.56,150400.0,30.2564,30.2878,30.2486,30.2486,150400.0
2013-06-28 11:00:00,38.56,38.61,38.55,38.6,41300.0,30.2486,30.2878,30.2407,30.2799,41300.0
2013-06-28 11:05:00,38.6,38.65,38.59,38.61,93200.0,30.2799,30.3192,30.2721,30.2878,93200.0
2013-06-28 11:10:00,38.61,38.66,38.61,38.63,112500.0,30.2878,30.327,30.2878,30.3035,112500.0
2013-06-28 11:15:00,38.63,38.66,38.63,38.65,205800.0,30.3035,30.327,30.3035,30.3192,205800.0
2013-06-28 11:20:00,38.64,38.64,38.59,38.6,35100.0,30.3113,30.3113,30.2721,30.2799,35100.0
2013-06-28 11:25:00,38.58,38.58,38.52,38.53,75500.0,30.2643,30.2643,30.2172,30.225,75500.0
2013-06-28 11:30:00,38.54,38.59,38.53,38.53,37500.0,30.2329,30.2721,30.225,30.225,37500.0
2013-06-28 11:35:00,38.52,38.57,38.5,38.55,73200.0,30.2172,30.2564,30.2015,30.2407,73200.0
2013-06-28 11:40:00,38.55,38.55,38.5,38.54,50000.0,30.2407,30.2407,30.2015,30.2329,50000.0
2013-06-28 11:45:00,38.54,38.58,38.52,38.57,70000.0,30.2329,30.2643,30.2172,30.2564,70000.0
2013-06-28 11:50:00,38.57,38.57,38.53,38.57,53400.0,30.2564,30.2564,30.225,30.2564,53400.0
2013-06-28 11:55:00,38.56,38.58,38.55,38.57,100100.0,30.2486,30.2643,30.2407,30.2564,100100.0
2013-06-28 12:00:00,38.57,38.58,38.39,38.41,52700.0,30.2564,30.2643,30.1152,30.1309,52700.0
2013-06-28 12:05:00,38.42,38.44,38.39,38.4,38700.0,30.1387,30.1544,30.1152,30.1231,38700.0
2013-06-28 12:10:00,38.4,38.45,38.38,38.45,34800.0,30.1231,30.1623,30.1074,30.1623,34800.0
2013-06-28 12:15:00,38.44,38.44,38.37,38.37,101600.0,30.1544,30.1544,30.0995,30.0995,101600.0
2013-06-28 12:20:00,38.37,38.38,38.33,38.37,50200.0,30.0995,30.1074,30.0681,30.0995,50200.0
2013-06-28 12:25:00,38.37,38.41,38.35,38.41,29000.0,30.0995,30.1309,30.0838,30.1309,29000.0
2013-06-28 12:30:00,38.42,38.43,38.38,38.4,40100.0,30.1387,30.1466,30.1074,30.1231,40100.0
2013-06-28 12:35:00,38.4,38.43,38.39,38.43,47700.0,30.1231,30.1466,30.1152,30.1466,47700.0
2013-06-28 12:40:00,38.43,38.44,38.41,38.41,21500.0,30.1466,30.1544,30.1309,30.1309,21500.0
2013-06-28 12:45:00,38.42,38.46,38.4,38.43,29400.0,30.1387,30.1701,30.1231,30.1466,29400.0
2013-06-28 12:50:00,38.42,38.49,38.41,38.47,27100.0,30.1387,30.1937,30.1309,30.178,27100.0
2013-06-28 12:55:00,38.46,38.47,38.42,38.43,12400.0,30.1701,30.178,30.1387,30.1466,12400.0
2013-06-28 13:00:00,38.43,38.43,38.4,38.4,18100.0,30.1466,30.1466,30.1231,30.1231,18100.0
2013-06-28 13:05:00,38.4,38.42,38.37,38.41,91800.0,30.1231,30.1387,30.0995,30.1309,91800.0
2013-06-28 13:10:00,38.41,38.45,38.41,38.44,86000.0,30.1309,30.1623,30.1309,30.1544,86000.0
2013-06-28 13:15:00,38.44,38.47,38.43,38.45,31000.0,30.1544,30.178,30.1466,30.1623,31000.0
2013-06-28 13:20:00,38.45,38.48,38.42,38.47,32200.0,30.1623,30.1858,30.1387,30.178,32200.0
2013-06-28 13:25:00,38.46,38.48,38.44,38.47,41700.0,30.1701,30.1858,30.1544,30.178,41700.0
2013-06-28 13:30:00,38.46,38.49,38.46,38.49,32700.0,30.1701,30.1937,30.1701,30.1937,32700.0
2013-06-28 13:35:00,38.49,38.5,38.45,38.46,17700.0,30.1937,30.2015,30.1623,30.1701,17700.0
2013-06-28 13:40:00,38.45,38.47,38.43,38.47,56800.0,30.1623,30.178,30.1466,30.178,56800.0
2013-06-28 13:45:00,38.47,38.49,38.46,38.48,32400.0,30.178,30.1937,30.1701,30.1858,32400.0
2013-06-28 13:50:00,38.47,38.5,38.45,38.5,35100.0,30.178,30.2015,30.1623,30.2015,35100.0
2013-06-28 13:55:00,38.5,38.55,38.5,38.53,32600.0,30.2015,30.2407,30.2015,30.225,32600.0
2013-06-28 14:00:00,38.53,38.56,38.53,38.53,57700.0,30.225,30.2486,30.225,30.225,57700.0
2013-06-28 14:05:00,38.53,38.55,38.51,38.54,88100.0,30.225,30.2407,30.2093,30.2329,88100.0
2013-06-28 14:10:00,38.55,38.56,38.52,38.52,38000.0,30.2407,30.2486,30.2172,30.2172,38000.0
2013-06-28 14:15:00,38.52,38.54,38.51,38.51,42500.0,30.2172,30.2329,30.2093,30.2093,42500.0
2013-06-28 14:20:00,38.51,38.52,38.49,38.5,75200.0,30.2093,30.2172,30.1937,30.2015,75200.0
2013-06-28 14:25:00,38.51,38.53,38.5,38.51,27500.0,30.2093,30.225,30.2015,30.2093,27500.0
2013-06-28 14:30:00,38.52,38.53,38.5,38.5,27300.0,30.2172,30.225,30.2015,30.2015,27300.0
2013-06-28 14:35:00,38.5,38.51,38.49,38.5,37400.0,30.2015,30.2093,30.1937,30.2015,37400.0
2013-06-28 14:40:00,38.5,38.51,38.44,38.44,72700.0,30.2015,30.2093,30.1544,30.1544,72700.0
2013-06-28 14:45:00,38.45,38.46,38.44,38.45,46300.0,30.1623,30.1701,30.1544,30.1623,46300.0
2013-06-28 14:50:00,38.45,38.48,38.45,38.48,29400.0,30.1623,30.1858,30.1623,30.1858,29400.0
2013-06-28 14:55:00,38.48,38.48,38.44,38.48,23700.0,30.1858,30.1858,30.1544,30.1858,23700.0
2013-06-28 15:00:00,38.48,38.48,38.42,38.42,48900.0,30.1858,30.1858,30.1387,30.1387,48900.0
2013-06-28 15:05:00,38.43,38.45,38.41,38.43,52400.0,30.1466,30.1623,30.1309,30.1466,52400.0
2013-06-28 15:10:00,38.42,38.46,38.41,38.45,67800.0,30.1387,30.1701,30.1309,30.1623,67800.0
2013-06-28 15:15:00,38.45,38.49,38.45,38.49,44000.0,30.1623,30.1937,30.1623,30.1937,44000.0
2013-06-28 15:20:00,38.49,38.51,38.47,38.5,25600.0,30.1937,30.2093,30.178,30.2015,25600.0
2013-06-28 15:25:00,38.5,38.53,38.49,38.53,23700.0,30.2015,30.225,30.1937,30.225,23700.0
2013-06-28 15:30:00,38.53,38.58,38.51,38.58,46200.0,30.225,30.2643,30.2093,30.2643,46200.0
2013-06-28 15:35:00,38.58,38.59,38.55,38.59,32000.0,30.2643,30.2721,30.2407,30.2721,32000.0
2013-06-28 15:40:00,38.59,38.6,38.53,38.54,45800.0,30.2721,30.2799,30.225,30.2329,45800.0
2013-06-28 15:45:00,38.54,38.55,38.47,38.47,113800.0,30.2329,30.2407,30.178,30.178,113800.0
2013-06-28 15:50:00,38.48,38.48,38.43,38.43,187900.0,30.1858,30.1858,30.1466,30.1466,187900.0
2013-06-28 15:55:00,38.43,38.44,38.33,38.33,472400.0,30.1466,30.1544,30.0681,30.0681,472400.0
2013-07-01 09:30:00,38.77,38.78,38.52,38.55,165700.0,30.4133,30.4211,30.2172,30.2407,165700.0
2013-07-01 09:35:00,38.57,38.61,38.53,38.58,191300.0,30.2564,30.2878,30.225,30.2643,191300.0
2013-07-01 09:40:00,38.59,38.59,38.5,38.56,165600.0,30.2721,30.2721,30.2015,30.2486,165600.0
2013-07-01 09:45:00,38.57,38.64,38.52,38.64,283500.0,30.2564,30.3113,30.2172,30.3113,283500.0
2013-07-01 09:50:00,38.64,38.69,38.58,38.67,583500.0,30.3113,30.3505,30.2643,30.3349,583500.0
2013-07-01 09:55:00,38.67,38.73,38.67,38.72,368200.0,30.3349,30.3819,30.3349,30.3741,368200.0
2013-07-01 10:00:00,38.72,38.9,38.7,38.89,830800.0,30.3741,30.5153,30.3584,30.5074,830800.0
2013-07-01 10:05:00,38.89,38.9,38.84,38.87,316200.0,30.5074,30.5153,30.4682,30.4917,316200.0
2013-07-01 10:10:00,38.87,38.89,38.81,38.83,95200.0,30.4917,30.5074,30.4447,30.4604,95200.0
2013-07-01 10:15:00,38.84,38.89,38.84,38.89,150800.0,30.4682,30.5074,30.4682,30.5074,150800.0
2013-07-01 10:20:00,38.89,38.91,38.83,38.84,136400.0,30.5074,30.5231,30.4604,30.4682,136400.0
2013-07-01 10:25:00,38.85,38.88,38.84,38.84,163200.0,30.4761,30.4996,30.4682,30.4682,163200.0
2013-07-01 10:30:00,38.84,38.92,38.84,38.89,172500.0,30.4682,30.531,30.4682,30.5074,172500.0
2013-07-01 10:35:00,38.89,38.91,38.86,38.88,59100.0,30.5074,30.5231,30.4839,30.4996,59100.0
2013-07-01 10:40:00,38.87,38.87,38.83,38.84,89700.0,30.4917,30.4917,30.4604,30.4682,89700.0
2013-07-01 10:45:00,38.85,38.92,38.84,38.91,30900.0,30.4761,30.531,30.4682,30.5231,30900.0
2013-07-01 10:50:00,38.92,38.93,38.89,38.91,56300.0,30.531,30.5388,30.5074,30.5231,56300.0
2013-07-01 10:55:00,38.9,38.95,38.88,38.91,94900.0,30.5153,30.5545,30.4996,30.5231,94900.0
2013-07-01 11:00:00,38.9,38.92,38.86,38.86,92900.0,30.5153,30.531,30.4839,30.4839,92900.0
2013-07-01 11:05:00,38.87,38.97,38.86,38.96,240400.0,30.4917,30.5702,30.4839,30.5623,240400.0
2013-07-01 11:10:00,38.95,38.96,38.91,38.95,197100.0,30.5545,30.5623,30.5231,30.5545,197100.0
2013-07-01 11:15:00,38.95,38.97,38.93,38.93,126200.0,30.5545,30.5702,30.5388,30.5388,126200.0
2013-07-01 11:20:00,38.93,38.93,38.88,38.93,60200.0,30.5388,30.5388,30.4996,30.5388,60200.0
2013-07-01 11:25:00,38.93,38.93,38.84,38.85,49000.0,30.5388,30.5388,30.4682,30.4761,49000.0
2013-07-01 11:30:00,38.86,38.88,38.85,38.86,30300.0,30.4839,30.4996,30.4761,30.4839,30300.0
2013-07-01 11:35:00,38.86,38.88,38.8,38.83,66000.0,30.4839,30.4996,30.4368,30.4604,66000.0
2013-07-01 11:40:00,38.82,38.83,38.77,38.77,161800.0,30.4525,30.4604,30.4133,30.4133,161800.0
2013-07-01 11:45:00,38.77,38.83,38.77,38.83,101500.0,30.4133,30.4604,30.4133,30.4604,101500.0
2013-07-01 11:50:00,38.82,38.86,38.81,38.83,69300.0,30.4525,30.4839,30.4447,30.4604,69300.0
2013-07-01 11:55:00,38.83,38.86,38.83,38.85,17500.0,30.4604,30.4839,30.4604,30.4761,17500.0
2013-07-01 12:00:00,38.85,38.89,38.83,38.89,56700.0,30.4761,30.5074,30.4604,30.5074,56700.0
2013-07-01 12:05:00,38.88,38.89,38.84,38.88,63800.0,30.4996,30.5074,30.4682,30.4996,63800.0
2013-07-01 12:10:00,38.87,38.88,38.86,38.87,54900.0,30.4917,30.4996,30.4839,30.4917,54900.0
2013-07-01 12:15:00,38.87,38.9,38.84,38.84,48400.0,30.4917,30.5153,30.4682,30.4682,48400.0
2013-07-01 12:20:00,38.83,38.85,38.81,38.82,45900.0,30.4604,30.4761,30.4447,30.4525,45900.0
2013-07-01 12:25:00,38.81,38.85,38.81,38.84,88700.0,30.4447,30.4761,30.4447,30.4682,88700.0
2013-07-01 12:30:00,38.83,38.87,38.81,38.87,81900.0,30.4604,30.4917,30.4447,30.4917,81900.0
2013-07-01 12:35:00,38.87,38.9,38.86,38.87,64300.0,30.4917,30.5153,30.4839,30.4917,64300.0
2013-07-01 12:40:00,38.87,38.88,38.85,38.86,24900.0,30.4917,30.4996,30.4761,30.4839,24900.0
2013-07-01 12:45:00,38.86,38.89,38.85,38.88,17700.0,30.4839,30.5074,30.4761,30.4996,17700.0
2013-07-01 12:50:00,38.88,38.91,38.88,38.89,16900.0,30.4996,30.5231,30.4996,30.5074,16900.0
2013-07-01 12:55:00,38.89,38.91,38.88,38.91,14800.0,30.5074,30.5231,30.4996,30.5231,14800.0
2013-07-01 13:00:00,38.91,38.91,38.87,38.89,23600.0,30.5231,30.5231,30.4917,30.5074,23600.0
2013-07-01 13:05:00,38.88,38.89,38.87,38.88,61700.0,30.4996,30.5074,30.4917,30.4996,61700.0
2013-07-01 13:10:00,38.88,38.91,38.88,38.89,27700.0,30.4996,30.5231,30.4996,30.5074,27700.0
2013-07-01 13:15:00,38.88,38.89,38.86,38.86,19400.0,30.4996,30.5074,30.4839,30.4839,19400.0
2013-07-01 13:20:00,38.86,38.87,38.84,38.86,132900.0,30.4839,30.4917,30.4682,30.4839,132900.0
2013-07-01 13:25:00,38.86,38.89,38.85,38.85,28100.0,30.4839,30.5074,30.4761,30.4761,28100.0
2013-07-01 13:30:00,38.86,38.87,38.83,38.84,134000.0,30.4839,30.4917,30.4604,30.4682,134000.0
2013-07-01 13:35:00,38.85,38.86,38.82,38.85,79900.0,30.4761,30.4839,30.4525,30.4761,79900.0
2013-07-01 13:40:00,38.85,38.87,38.81,38.81,52300.0,30.4761,30.4917,30.4447,30.4447,52300.0
2013-07-01 13:45:00,38.81,38.83,38.8,38.82,77000.0,30.4447,30.4604,30.4368,30.4525,77000.0
2013-07-01 13:50:00,38.8,38.8,38.78,38.78,38400.0,30.4368,30.4368,30.4211,30.4211,38400.0
2013-07-01 13:55:00,38.78,38.78,38.69,38.69,246900.0,30.4211,30.4211,30.3505,30.3505,246900.0
2013-07-01 14:00:00,38.69,38.74,38.68,38.73,73700.0,30.3505,30.3898,30.3427,30.3819,73700.0
2013-07-01 14:05:00,38.73,38.78,38.72,38.78,48700.0,30.3819,30.4211,30.3741,30.4211,48700.0
2013-07-01 14:10:00,38.77,38.77,38.71,38.71,72200.0,30.4133,30.4133,30.3662,30.3662,72200.0
2013-07-01 14:15:00,38.71,38.72,38.7,38.7,37900.0,30.3662,30.3741,30.3584,30.3584,37900.0
2013-07-01 14:20:00,38.7,38.71,38.66,38.66,71900.0,30.3584,30.3662,30.327,30.327,71900.0
2013-07-01 14:25:00,38.66,38.71,38.64,38.7,80000.0,30.327,30.3662,30.3113,30.3584,80000.0
2013-07-01 14:30:00,38.7,38.72,38.67,38.7,93800.0,30.3584,30.3741,30.3349,30.3584,93800.0
2013-07-01 14:35:00,38.69,38.7,38.67,38.69,33900.0,30.3505,30.3584,30.3349,30.3505,33900.0
2013-07-01 14:40:00,38.68,38.73,38.66,38.73,175600.0,30.3427,30.3819,30.327,30.3819,175600.0
2013-07-01 14:45:00,38.73,38.74,38.71,38.72,232000.0,30.3819,30.3898,30.3662,30.3741,232000.0
2013-07-01 14:50:00,38.71,38.75,38.71,38.74,54700.0,30.3662,30.3976,30.3662,30.3898,54700.0
2013-07-01 14:55:00,38.74,38.77,38.73,38.75,91600.0,30.3898,30.4133,30.3819,30.3976,91600.0
2013-07-01 15:00:00,38.76,38.79,38.75,38.78,65400.0,30.4055,30.429,30.3976,30.4211,65400.0
2013-07-01 15:05:00,38.78,38.79,38.75,38.77,102300.0,30.4211,30.429,30.3976,30.4133,102300.0
2013-07-01 15:10:00,38.76,38.77,38.72,38.74,86000.0,30.4055,30.4133,30.3741,30.3898,86000.0
2013-07-01 15:15:00,38.75,38.75,38.7,38.71,51900.0,30.3976,30.3976,30.3584,30.3662,51900.0
2013-07-01 15:20:00,38.7,38.72,38.67,38.71,134000.0,30.3584,30.3741,30.3349,30.3662,134000.0
2013-07-01 15:25:00,38.7,38.71,38.67,38.67,67200.0,30.3584,30.3662,30.3349,30.3349,67200.0
2013-07-01 15:30:00,38.66,38.66,38.61,38.63,202700.0,30.327,30.327,30.2878,30.3035,202700.0
2013-07-01 15:35:00,38.63,38.63,38.58,38.6,105100.0,30.3035,30.3035,30.2643,30.2799,105100.0
2013-07-01 15:40:00,38.59,38.6,38.57,38.58,146100.0,30.2721,30.2799,30.2564,30.2643,146100.0
2013-07-01 15:45:00,38.57,38.59,38.54,38.54,139500.0,30.2564,30.2721,30.2329,30.2329,139500.0
2013-07-01 15:50:00,38.54,38.57,38.52,38.57,127500.0,30.2329,30.2564,30.2172,30.2564,127500.0
2013-07-01 15:55:00,38.57,38.63,38.57,38.61,417600.0,30.2564,30.3035,30.2564,30.2878,417600.0
2013-07-02 09:30:00,38.42,38.52,38.42,38.5,93900.0,30.1387,30.2172,30.1387,30.2015,93900.0
2013-07-02 09:35:00,38.5,38.69,38.49,38.68,301200.0,30.2015,30.3505,30.1937,30.3427,301200.0
2013-07-02 09:40:00,38.68,38.76,38.66,38.73,63900.0,30.3427,30.4055,30.327,30.3819,63900.0
2013-07-02 09:45:00,38.73,38.74,38.69,38.73,133000.0,30.3819,30.3898,30.3505,30.3819,133000.0
2013-07-02 09:50:00,38.73,38.76,38.67,38.67,68200.0,30.3819,30.4055,30.3349,30.3349,68200.0
2013-07-02 09:55:00,38.68,38.71,38.62,38.63,26700.0,30.3427,30.3662,30.2956,30.3035,26700.0
2013-07-02 10:00:00,38.64,38.66,38.55,38.59,85100.0,30.3113,30.327,30.2407,30.2721,85100.0
2013-07-02 10:05:00,38.59,38.64,38.56,38.6,121700.0,30.2721,30.3113,30.2486,30.2799,121700.0
2013-07-02 10:10:00,38.59,38.64,38.57,38.63,59300.0,30.2721,30.3113,30.2564,30.3035,59300.0
2013-07-02 10:15:00,38.62,38.66,38.59,38.65,51900.0,30.2956,30.327,30.2721,30.3192,51900.0
2013-07-02 10:20:00,38.65,38.68,38.65,38.67,66800.0,30.3192,30.3427,30.3192,30.3349,66800.0
2013-07-02 10:25:00,38.66,38.68,38.65,38.65,35100.0,30.327,30.3427,30.3192,30.3192,35100.0
2013-07-02 10:30:00,38.64,38.64,38.6,38.61,27200.0,30.3113,30.3113,30.2799,30.2878,27200.0
2013-07-02 10:35:00,38.61,38.66,38.61,38.64,28300.0,30.2878,30.327,30.2878,30.3113,28300.0
2013-07-02 10:40:00,38.65,38.69,38.65,38.68,100100.0,30.3192,30.3505,30.3192,30.3427,100100.0
2013-07-02 10:45:00,38.68,38.68,38.61,38.63,38800.0,30.3427,30.3427,30.2878,30.3035,38800.0
2013-07-02 10:50:00,38.62,38.68,38.6,38.68,37500.0,30.2956,30.3427,30.2799,30.3427,37500.0
2013-07-02 10:55:00,38.68,38.69,38.64,38.65,32200.0,30.3427,30.3505,30.3113,30.3192,32200.0
2013-07-02 11:00:00,38.65,38.66,38.62,38.62,42500.0,30.3192,30.327,30.2956,30.2956,42500.0
2013-07-02 11:05:00,38.61,38.66,38.61,38.64,21200.0,30.2878,30.327,30.2878,30.3113,21200.0
2013-07-02 11:10:00,38.65,38.65,38.62,38.64,44700.0,30.3192,30.3192,30.2956,30.3113,44700.0
2013-07-02 11:15:00,38.63,38.67,38.6,38.67,30900.0,30.3035,30.3349,30.2799,30.3349,30900.0
2013-07-02 11:20:00,38.67,38.67,38.62,38.65,41800.0,30.3349,30.3349,30.2956,30.3192,41800.0
2013-07-02 11:25:00,38.65,38.66,38.59,38.66,44000.0,30.3192,30.327,30.2721,30.327,44000.0
2013-07-02 11:30:00,38.66,38.67,38.64,38.64,26800.0,30.327,30.3349,30.3113,30.3113,26800.0
2013-07-02 11:35:00,38.65,38.68,38.64,38.65,38000.0,30.3192,30.3427,30.3113,30.3192,38000.0
2013-07-02 11:40:00,38.65,38.65,38.63,38.65,26600.0,30.3192,30.3192,30.3035,30.3192,26600.0
2013-07-02 11:45:00,38.66,38.72,38.64,38.67,33700.0,30.327,30.3741,30.3113,30.3349,33700.0
2013-07-02 11:50:00,38.67,38.71,38.66,38.7,61400.0,30.3349,30.3662,30.327,30.3584,61400.0
2013-07-02 11:55:00,38.7,38.71,38.68,38.69,18100.0,30.3584,30.3662,30.3427,30.3505,18100.0
2013-07-02 12:00:00,38.69,38.69,38.66,38.69,29400.0,30.3505,30.3505,30.327,30.3505,29400.0
2013-07-02 12:05:00,38.68,38.69,38.64,38.64,18600.0,30.3427,30.3505,30.3113,30.3113,18600.0
2013-07-02 12:10:00,38.63,38.64,38.61,38.62,23900.0,30.3035,30.3113,30.2878,30.2956,23900.0
2013-07-02 12:15:00,38.63,38.63,38.62,38.62,9500.0,30.3035,30.3035,30.2956,30.2956,9500.0
2013-07-02 12:20:00,38.62,38.62,38.58,38.61,19500.0,30.2956,30.2956,30.2643,30.2878,19500.0
2013-07-02 12:25:00,38.6,38.62,38.6,38.62,9900.0,30.2799,30.2956,30.2799,30.2956,9900.0
2013-07-02 12:30:00,38.62,38.67,38.62,38.64,30600.0,30.2956,30.3349,30.2956,30.3113,30600.0
2013-07-02 12:35:00,38.64,38.67,38.63,38.63,14200.0,30.3113,30.3349,30.3035,30.3035,14200.0
2013-07-02 12:40:00,38.63,38.63,38.56,38.57,60200.0,30.3035,30.3035,30.2486,30.2564,60200.0
2013-07-02 12:45:00,38.57,38.6,38.56,38.59,54500.0,30.2564,30.2799,30.2486,30.2721,54500.0
2013-07-02 12:50:00,38.59,38.59,38.57,38.58,10700.0,30.2721,30.2721,30.2564,30.2643,10700.0
2013-07-02 12:55:00,38.59,38.63,38.59,38.61,10900.0,30.2721,30.3035,30.2721,30.2878,10900.0
2013-07-02 13:00:00,38.61,38.61,38.57,38.59,28000.0,30.2878,30.2878,30.2564,30.2721,28000.0
2013-07-02 13:05:00,38.59,38.61,38.59,38.61,13900.0,30.2721,30.2878,30.2721,30.2878,13900.0
2013-07-02 13:10:00,38.6,38.6,38.57,38.59,41300.0,30.2799,30.2799,30.2564,30.2721,41300.0
2013-07-02 13:15:00,38.59,38.59,38.57,38.58,14300.0,30.2721,30.2721,30.2564,30.2643,14300.0
2013-07-02 13:20:00,38.58,38.59,38.57,38.58,14200.0,30.2643,30.2721,30.2564,30.2643,14200.0
2013-07-02 13:25:00,38.58,38.58,38.55,38.56,25100.0,30.2643,30.2643,30.2407,30.2486,25100.0
2013-07-02 13:30:00,38.56,38.58,38.55,38.56,15800.0,30.2486,30.2643,30.2407,30.2486,15800.0
2013-07-02 13:35:00,38.56,38.56,38.48,38.48,21500.0,30.2486,30.2486,30.1858,30.1858,21500.0
2013-07-02 13:40:00,38.48,38.49,38.45,38.47,17600.0,30.1858,30.1937,30.1623,30.178,17600.0
2013-07-02 13:45:00,38.46,38.47,38.44,38.46,29500.0,30.1701,30.178,30.1544,30.1701,29500.0
2013-07-02 13:50:00,38.46,38.5,38.46,38.5,16900.0,30.1701,30.2015,30.1701,30.2015,16900.0
2013-07-02 13:55:00,38.49,38.49,38.48,38.49,19800.0,30.1937,30.1937,30.1858,30.1937,19800.0
2013-07-02 14:00:00,38.49,38.49,38.42,38.45,54400.0,30.1937,30.1937,30.1387,30.1623,54400.0
2013-07-02 14:05:00,38.45,38.45,38.39,38.39,29200.0,30.1623,30.1623,30.1152,30.1152,29200.0
2013-07-02 14:10:00,38.39,38.4,38.33,38.35,194700.0,30.1152,30.1231,30.0681,30.0838,194700.0
2013-07-02 14:15:00,38.34,38.35,38.29,38.32,21900.0,30.076,30.0838,30.0368,30.0603,21900.0
2013-07-02 14:20:00,38.31,38.32,38.28,38.28,37300.0,30.0525,30.0603,30.0289,30.0289,37300.0
2013-07-02 14:25:00,38.27,38.29,38.24,38.26,37100.0,30.0211,30.0368,29.9975,30.0132,37100.0
2013-07-02 14:30:00,38.26,38.34,38.26,38.34,21800.0,30.0132,30.076,30.0132,30.076,21800.0
2013-07-02 14:35:00,38.33,38.33,38.25,38.25,20200.0,30.0681,30.0681,30.0054,30.0054,20200.0
2013-07-02 14:40:00,38.25,38.33,38.25,38.31,42200.0,30.0054,30.0681,30.0054,30.0525,42200.0
2013-07-02 14:45:00,38.31,38.33,38.27,38.33,32100.0,30.0525,30.0681,30.0211,30.0681,32100.0
2013-07-02 14:50:00,38.33,38.43,38.33,38.4,184900.0,30.0681,30.1466,30.0681,30.1231,184900.0
2013-07-02 14:55:00,38.39,38.39,38.37,38.38,16100.0,30.1152,30.1152,30.0995,30.1074,16100.0
2013-07-02 15:00:00,38.38,38.4,38.38,38.39,35600.0,30.1074,30.1231,30.1074,30.1152,35600.0
2013-07-02 15:05:00,38.38,38.42,38.37,38.37,24800.0,30.1074,30.1387,30.0995,30.0995,24800.0
2013-07-02 15:10:00,38.38,38.45,38.38,38.43,36500.0,30.1074,30.1623,30.1074,30.1466,36500.0
2013-07-02 15:15:00,38.43,38.44,38.41,38.44,20300.0,30.1466,30.1544,30.1309,30.1544,20300.0
2013-07-02 15:20:00,38.45,38.46,38.43,38.43,28500.0,30.1623,30.1701,30.1466,30.1466,28500.0
2013-07-02 15:25:00,38.43,38.43,38.39,38.39,104300.0,30.1466,30.1466,30.1152,30.1152,104300.0
2013-07-02 15:30:00,38.39,38.4,38.33,38.36,150100.0,30.1152,30.1231,30.0681,30.0917,150100.0
2013-07-02 15:35:00,38.36,38.41,38.35,38.4,139100.0,30.0917,30.1309,30.0838,30.1231,139100.0
2013-07-02 15:40:00,38.4,38.46,38.4,38.44,88500.0,30.1231,30.1701,30.1231,30.1544,88500.0
2013-07-02 15:45:00,38.44,38.46,38.41,38.44,88200.0,30.1544,30.1701,30.1309,30.1544,88200.0
2013-07-02 15:50:00,38.43,38.47,38.43,38.46,94000.0,30.1466,30.178,30.1466,30.1701,94000.0
2013-07-02 15:55:00,38.46,38.52,38.45,38.47,206400.0,30.1701,30.2172,30.1623,30.178,206400.0
2013-07-03 09:30:00,38.22,38.36,38.19,38.35,89000.0,29.9819,30.0917,29.9583,30.0838,89000.0
2013-07-03 09:35:00,38.35,38.43,38.33,38.39,132400.0,30.0838,30.1466,30.0681,30.1152,132400.0
2013-07-03 09:40:00,38.4,38.47,38.39,38.4,118600.0,30.1231,30.178,30.1152,30.1231,118600.0
2013-07-03 09:45:00,38.41,38.44,38.38,38.39,46100.0,30.1309,30.1544,30.1074,30.1152,46100.0
2013-07-03 09:50:00,38.39,38.42,38.38,38.38,25800.0,30.1152,30.1387,30.1074,30.1074,25800.0
2013-07-03 09:55:00,38.38,38.38,38.29,38.29,85900.0,30.1074,30.1074,30.0368,30.0368,85900.0
2013-07-03 10:00:00,38.29,38.39,38.27,38.29,190200.0,30.0368,30.1152,30.0211,30.0368,190200.0
2013-07-03 10:05:00,38.3,38.41,38.27,38.41,104000.0,30.0446,30.1309,30.0211,30.1309,104000.0
2013-07-03 10:10:00,38.4,38.41,38.3,38.37,86600.0,30.1231,30.1309,30.0446,30.0995,86600.0
2013-07-03 10:15:00,38.37,38.37,38.29,38.3,124900.0,30.0995,30.0995,30.0368,30.0446,124900.0
2013-07-03 10:20:00,38.3,38.39,38.3,38.38,61700.0,30.0446,30.1152,30.0446,30.1074,61700.0
2013-07-03 10:25:00,38.37,38.43,38.31,38.42,71300.0,30.0995,30.1466,30.0525,30.1387,71300.0
2013-07-03 10:30:00,38.43,38.44,38.34,38.4,100200.0,30.1466,30.1544,30.076,30.1231,100200.0
2013-07-03 10:35:00,38.4,38.41,38.34,38.35,76600.0,30.1231,30.1309,30.076,30.0838,76600.0
2013-07-03 10:40:00,38.36,38.43,38.35,38.42,75700.0,30.0917,30.1466,30.0838,30.1387,75700.0
2013-07-03 10:45:00,38.43,38.43,38.36,38.41,45300.0,30.1466,30.1466,30.0917,30.1309,45300.0
2013-07-03 10:50:00,38.4,38.42,38.34,38.36,51500.0,30.1231,30.1387,30.076,30.0917,51500.0
2013-07-03 10:55:00,38.36,38.38,38.32,38.34,77400.0,30.0917,30.1074,30.0603,30.076,77400.0
2013-07-03 11:00:00,38.34,38.41,38.34,38.39,68200.0,30.076,30.1309,30.076,30.1152,68200.0
2013-07-03 11:05:00,38.4,38.4,38.34,38.35,46500.0,30.1231,30.1231,30.076,30.0838,46500.0
2013-07-03 11:10:00,38.34,38.38,38.33,38.37,49500.0,30.076,30.1074,30.0681,30.0995,49500.0
2013-07-03 11:15:00,38.38,38.38,38.29,38.29,218600.0,30.1074,30.1074,30.0368,30.0368,218600.0
2013-07-03 11:20:00,38.29,38.31,38.26,38.29,193400.0,30.0368,30.0525,30.0132,30.0368,193400.0
2013-07-03 11:25:00,38.29,38.31,38.27,38.29,46500.0,30.0368,30.0525,30.0211,30.0368,46500.0
2013-07-03 11:30:00,38.3,38.35,38.29,38.34,30300.0,30.0446,30.0838,30.0368,30.076,30300.0
2013-07-03 11:35:00,38.33,38.34,38.31,38.34,23500.0,30.0681,30.076,30.0525,30.076,23500.0
2013-07-03 11:40:00,38.34,38.37,38.33,38.37,41900.0,30.076,30.0995,30.0681,30.0995,41900.0
2013-07-03 11:45:00,38.37,38.38,38.31,38.34,36500.0,30.0995,30.1074,30.0525,30.076,36500.0
2013-07-03 11:50:00,38.34,38.38,38.33,38.38,53200.0,30.076,30.1074,30.0681,30.1074,53200.0
2013-07-03 11:55:00,38.38,38.45,38.38,38.45,91200.0,30.1074,30.1623,30.1074,30.1623,91200.0
2013-07-03 12:00:00,38.46,38.48,38.45,38.48,19000.0,30.1701,30.1858,30.1623,30.1858,19000.0
2013-07-03 12:05:00,38.48,38.5,38.47,38.49,34400.0,30.1858,30.2015,30.178,30.1937,34400.0
2013-07-03 12:10:00,38.49,38.5,38.46,38.46,25600.0,30.1937,30.2015,30.1701,30.1701,25600.0
2013-07-03 12:15:00,38.46,38.51,38.45,38.5,41100.0,30.1701,30.2093,30.1623,30.2015,41100.0
2013-07-03 12:20:00,38.5,38.51,38.48,38.48,43600.0,30.2015,30.2093,30.1858,30.1858,43600.0
2013-07-03 12:25:00,38.48,38.52,38.48,38.51,23200.0,30.1858,30.2172,30.1858,30.2093,23200.0
2013-07-03 12:30:00,38.51,38.54,38.49,38.49,51800.0,30.2093,30.2329,30.1937,30.1937,51800.0
2013-07-03 12:35:00,38.5,38.5,38.48,38.48,21100.0,30.2015,30.2015,30.1858,30.1858,21100.0
2013-07-03 12:40:00,38.48,38.51,38.45,38.46,28200.0,30.1858,30.2093,30.1623,30.1701,28200.0
2013-07-03 12:45:00,38.46,38.48,38.45,38.45,64500.0,30.1701,30.1858,30.1623,30.1623,64500.0
2013-07-03 12:50:00,38.45,38.47,38.43,38.44,205400.0,30.1623,30.178,30.1466,30.1544,205400.0
2013-07-03 12:55:00,38.44,38.47,38.43,38.46,220800.0,30.1544,30.178,30.1466,30.1701,220800.0
2013-07-05 09:30:00,38.72,38.74,38.6,38.62,149300.0,30.3741,30.3898,30.2799,30.2956,149300.0
2013-07-05 09:35:00,38.61,38.71,38.61,38.62,83800.0,30.2878,30.3662,30.2878,30.2956,83800.0
2013-07-05 09:40:00,38.61,38.61,38.53,38.57,68900.0,30.2878,30.2878,30.225,30.2564,68900.0
2013-07-05 09:45:00,38.57,38.69,38.54,38.69,69900.0,30.2564,30.3505,30.2329,30.3505,69900.0
2013-07-05 09:50:00,38.68,38.68,38.62,38.62,41100.0,30.3427,30.3427,30.2956,30.2956,41100.0
2013-07-05 09:55:00,38.62,38.62,38.55,38.55,31700.0,30.2956,30.2956,30.2407,30.2407,31700.0
2013-07-05 10:00:00,38.56,38.56,38.48,38.51,193600.0,30.2486,30.2486,30.1858,30.2093,193600.0
2013-07-05 10:05:00,38.51,38.58,38.5,38.51,67700.0,30.2093,30.2643,30.2015,30.2093,67700.0
2013-07-05 10:10:00,38.51,38.54,38.49,38.52,50100.0,30.2093,30.2329,30.1937,30.2172,50100.0
2013-07-05 10:15:00,38.52,38.54,38.47,38.47,51500.0,30.2172,30.2329,30.178,30.178,51500.0
2013-07-05 10:20:00,38.47,38.48,38.43,38.43,75600.0,30.178,30.1858,30.1466,30.1466,75600.0
2013-07-05 10:25:00,38.44,38.5,38.41,38.5,91300.0,30.1544,30.2015,30.1309,30.2015,91300.0
2013-07-05 10:30:00,38.5,38.51,38.46,38.5,24700.0,30.2015,30.2093,30.1701,30.2015,24700.0
2013-07-05 10:35:00,38.5,38.5,38.43,38.44,36600.0,30.2015,30.2015,30.1466,30.1544,36600.0
2013-07-05 10:40:00,38.43,38.51,38.43,38.47,79500.0,30.1466,30.2093,30.1466,30.178,79500.0
2013-07-05 10:45:00,38.46,38.51,38.45,38.47,29400.0,30.1701,30.2093,30.1623,30.178,29400.0
2013-07-05 10:50:00,38.47,38.48,38.44,38.47,21200.0,30.178,30.1858,30.1544,30.178,21200.0
2013-07-05 10:55:00,38.47,38.5,38.47,38.48,102300.0,30.178,30.2015,30.178,30.1858,102300.0
2013-07-05 11:00:00,38.49,38.52,38.48,38.51,30100.0,30.1937,30.2172,30.1858,30.2093,30100.0
2013-07-05 11:05:00,38.51,38.52,38.47,38.49,31800.0,30.2093,30.2172,30.178,30.1937,31800.0
2013-07-05 11:10:00,38.5,38.53,38.48,38.49,30100.0,30.2015,30.225,30.1858,30.1937,30100.0
2013-07-05 11:15:00,38.48,38.5,38.47,38.5,28300.0,30.1858,30.2015,30.178,30.2015,28300.0
2013-07-05 11:20:00,38.5,38.52,38.48,38.49,8200.0,30.2015,30.2172,30.1858,30.1937,8200.0
2013-07-05 11:25:00,38.49,38.51,38.45,38.46,13100.0,30.1937,30.2093,30.1623,30.1701,13100.0
2013-07-05 11:30:00,38.45,38.45,38.38,38.39,36400.0,30.1623,30.1623,30.1074,30.1152,36400.0
2013-07-05 11:35:00,38.4,38.47,38.4,38.46,25000.0,30.1231,30.178,30.1231,30.1701,25000.0
2013-07-05 11:40:00,38.47,38.47,38.44,38.44,25000.0,30.178,30.178,30.1544,30.1544,25000.0
2013-07-05 11:45:00,38.44,38.46,38.43,38.46,19100.0,30.1544,30.1701,30.1466,30.1701,19100.0
2013-07-05 11:50:00,38.47,38.48,38.47,38.48,11300.0,30.178,30.1858,30.178,30.1858,11300.0
2013-07-05 11:55:00,38.48,38.58,38.48,38.56,29200.0,30.1858,30.2643,30.1858,30.2486,29200.0
2013-07-05 12:00:00,38.56,38.57,38.54,38.56,141100.0,30.2486,30.2564,30.2329,30.2486,141100.0
2013-07-05 12:05:00,38.57,38.57,38.51,38.52,14600.0,30.2564,30.2564,30.2093,30.2172,14600.0
2013-07-05 12:10:00,38.52,38.52,38.5,38.51,20000.0,30.2172,30.2172,30.2015,30.2093,20000.0
2013-07-05 12:15:00,38.5,38.58,38.5,38.57,11700.0,30.2015,30.2643,30.2015,30.2564,11700.0
2013-07-05 12:20:00,38.56,38.57,38.52,38.53,12200.0,30.2486,30.2564,30.2172,30.225,12200.0
2013-07-05 12:25:00,38.53,38.55,38.52,38.53,11200.0,30.225,30.2407,30.2172,30.225,11200.0
2013-07-05 12:30:00,38.53,38.55,38.53,38.55,3200.0,30.225,30.2407,30.225,30.2407,3200.0
2013-07-05 12:35:00,38.55,38.57,38.52,38.53,22700.0,30.2407,30.2564,30.2172,30.225,22700.0
2013-07-05 12:40:00,38.52,38.54,38.52,38.54,7300.0,30.2172,30.2329,30.2172,30.2329,7300.0
2013-07-05 12:45:00,38.53,38.56,38.53,38.55,22000.0,30.225,30.2486,30.225,30.2407,22000.0
2013-07-05 12:50:00,38.55,38.55,38.53,38.54,15400.0,30.2407,30.2407,30.225,30.2329,15400.0
2013-07-05 12:55:00,38.53,38.55,38.53,38.55,5500.0,30.225,30.2407,30.225,30.2407,5500.0
2013-07-05 13:00:00,38.55,38.55,38.51,38.51,17100.0,30.2407,30.2407,30.2093,30.2093,17100.0
2013-07-05 13:05:00,38.5,38.55,38.5,38.52,11100.0,30.2015,30.2407,30.2015,30.2172,11100.0
2013-07-05 13:10:00,38.53,38.57,38.51,38.56,33400.0,30.225,30.2564,30.2093,30.2486,33400.0
2013-07-05 13:15:00,38.56,38.56,38.52,38.52,23800.0,30.2486,30.2486,30.2172,30.2172,23800.0
2013-07-05 13:20:00,38.51,38.53,38.51,38.53,10800.0,30.2093,30.225,30.2093,30.225,10800.0
2013-07-05 13:25:00,38.54,38.54,38.52,38.52,7900.0,30.2329,30.2329,30.2172,30.2172,7900.0
2013-07-05 13:30:00,38.52,38.54,38.51,38.51,15900.0,30.2172,30.2329,30.2093,30.2093,15900.0
2013-07-05 13:35:00,38.52,38.53,38.5,38.5,7100.0,30.2172,30.225,30.2015,30.2015,7100.0
2013-07-05 13:40:00,38.51,38.55,38.51,38.54,9100.0,30.2093,30.2407,30.2093,30.2329,9100.0
2013-07-05 13:45:00,38.54,38.54,38.52,38.52,18800.0,30.2329,30.2329,30.2172,30.2172,18800.0
2013-07-05 13:50:00,38.53,38.56,38.52,38.56,36600.0,30.225,30.2486,30.2172,30.2486,36600.0
2013-07-05 13:55:00,38.56,38.58,38.55,38.55,32500.0,30.2486,30.2643,30.2407,30.2407,32500.0
2013-07-05 14:00:00,38.56,38.57,38.55,38.57,27600.0,30.2486,30.2564,30.2407,30.2564,27600.0
2013-07-05 14:05:00,38.57,38.59,38.55,38.59,40000.0,30.2564,30.2721,30.2407,30.2721,40000.0
2013-07-05 14:10:00,38.59,38.63,38.58,38.63,54800.0,30.2721,30.3035,30.2643,30.3035,54800.0
2013-07-05 14:15:00,38.64,38.65,38.6,38.62,28500.0,30.3113,30.3192,30.2799,30.2956,28500.0
2013-07-05 14:20:00,38.62,38.65,38.61,38.62,44500.0,30.2956,30.3192,30.2878,30.2956,44500.0
2013-07-05 14:25:00,38.62,38.64,38.62,38.64,19700.0,30.2956,30.3113,30.2956,30.3113,19700.0
2013-07-05 14:30:00,38.63,38.66,38.62,38.65,45200.0,30.3035,30.327,30.2956,30.3192,45200.0
2013-07-05 14:35:00,38.65,38.67,38.64,38.66,36100.0,30.3192,30.3349,30.3113,30.327,36100.0
2013-07-05 14:40:00,38.66,38.67,38.64,38.65,20900.0,30.327,30.3349,30.3113,30.3192,20900.0
2013-07-05 14:45:00,38.65,38.65,38.6,38.62,34300.0,30.3192,30.3192,30.2799,30.2956,34300.0
2013-07-05 14:50:00,38.62,38.66,38.61,38.64,65400.0,30.2956,30.327,30.2878,30.3113,65400.0
2013-07-05 14:55:00,38.64,38.64,38.6,38.61,39100.0,30.3113,30.3113,30.2799,30.2878,39100.0
2013-07-05 15:00:00,38.61,38.62,38.6,38.61,29200.0,30.2878,30.2956,30.2799,30.2878,29200.0
2013-07-05 15:05:00,38.61,38.61,38.58,38.59,55100.0,30.2878,30.2878,30.2643,30.2721,55100.0
2013-07-05 15:10:00,38.59,38.6,38.56,38.57,48800.0,30.2721,30.2799,30.2486,30.2564,48800.0
2013-07-05 15:15:00,38.57,38.6,38.57,38.57,37500.0,30.2564,30.2799,30.2564,30.2564,37500.0
2013-07-05 15:20:00,38.56,38.57,38.53,38.54,77500.0,30.2486,30.2564,30.225,30.2329,77500.0
2013-07-05 15:25:00,38.54,38.56,38.52,38.56,82500.0,30.2329,30.2486,30.2172,30.2486,82500.0
2013-07-05 15:30:00,38.56,38.58,38.54,38.58,44700.0,30.2486,30.2643,30.2329,30.2643,44700.0
2013-07-05 15:35:00,38.59,38.62,38.57,38.61,59600.0,30.2721,30.2956,30.2564,30.2878,59600.0
2013-07-05 15:40:00,38.61,38.65,38.6,38.65,40700.0,30.2878,30.3192,30.2799,30.3192,40700.0
2013-07-05 15:45:00,38.65,38.65,38.6,38.63,56100.0,30.3192,30.3192,30.2799,30.3035,56100.0
2013-07-05 15:50:00,38.63,38.69,38.62,38.66,133900.0,30.3035,30.3505,30.2956,30.327,133900.0
2013-07-05 15:55:00,38.67,38.73,38.66,38.72,237000.0,30.3349,30.3819,30.327,30.3741,237000.0
2013-07-08 09:30:00,38.89,38.96,38.88,38.9,60700.0,30.5074,30.5623,30.4996,30.5153,60700.0
2013-07-08 09:35:00,38.89,38.89,38.8,38.81,98900.0,30.5074,30.5074,30.4368,30.4447,98900.0
2013-07-08 09:40:00,38.81,38.88,38.78,38.86,269900.0,30.4447,30.4996,30.4211,30.4839,269900.0
2013-07-08 09:45:00,38.87,38.96,38.87,38.93,203900.0,30.4917,30.5623,30.4917,30.5388,203900.0
2013-07-08 09:50:00,38.93,38.94,38.84,38.85,46200.0,30.5388,30.5467,30.4682,30.4761,46200.0
2013-07-08 09:55:00,38.85,38.93,38.85,38.9,100600.0,30.4761,30.5388,30.4761,30.5153,100600.0
2013-07-08 10:00:00,38.9,39.01,38.89,38.96,42800.0,30.5153,30.6016,30.5074,30.5623,42800.0
2013-07-08 10:05:00,38.97,38.99,38.9,38.93,83400.0,30.5702,30.5859,30.5153,30.5388,83400.0
2013-07-08 10:10:00,38.93,38.97,38.89,38.89,72300.0,30.5388,30.5702,30.5074,30.5074,72300.0
2013-07-08 10:15:00,38.88,38.95,38.88,38.95,28800.0,30.4996,30.5545,30.4996,30.5545,28800.0
2013-07-08 10:20:00,38.96,38.98,38.92,38.95,46500.0,30.5623,30.578,30.531,30.5545,46500.0
2013-07-08 10:25:00,38.94,38.97,38.91,38.95,36900.0,30.5467,30.5702,30.5231,30.5545,36900.0
2013-07-08 10:30:00,38.95,38.97,38.94,38.96,75900.0,30.5545,30.5702,30.5467,30.5623,75900.0
2013-07-08 10:35:00,38.95,38.97,38.95,38.96,47500.0,30.5545,30.5702,30.5545,30.5623,47500.0
2013-07-08 10:40:00,38.96,39.04,38.96,39.02,84000.0,30.5623,30.6251,30.5623,30.6094,84000.0
2013-07-08 10:45:00,39.03,39.03,39.0,39.0,25800.0,30.6173,30.6173,30.5937,30.5937,25800.0
2013-07-08 10:50:00,39.01,39.01,38.98,38.98,19500.0,30.6016,30.6016,30.578,30.578,19500.0
2013-07-08 10:55:00,38.98,38.99,38.97,38.97,73200.0,30.578,30.5859,30.5702,30.5702,73200.0
2013-07-08 11:00:00,38.98,38.99,38.97,38.99,43900.0,30.578,30.5859,30.5702,30.5859,43900.0
2013-07-08 11:05:00,39.0,39.0,38.97,38.98,46700.0,30.5937,30.5937,30.5702,30.578,46700.0
2013-07-08 11:10:00,38.98,38.99,38.97,38.98,19000.0,30.578,30.5859,30.5702,30.578,19000.0
2013-07-08 11:15:00,38.98,38.98,38.96,38.98,33100.0,30.578,30.578,30.5623,30.578,33100.0
2013-07-08 11:20:00,38.98,38.99,38.95,38.96,16500.0,30.578,30.5859,30.5545,30.5623,16500.0
2013-07-08 11:25:00,38.96,38.98,38.96,38.98,67800.0,30.5623,30.578,30.5623,30.578,67800.0
2013-07-08 11:30:00,38.97,38.97,38.93,38.93,12000.0,30.5702,30.5702,30.5388,30.5388,12000.0
2013-07-08 11:35:00,38.93,38.94,38.92,38.92,14800.0,30.5388,30.5467,30.531,30.531,14800.0
2013-07-08 11:40:00,38.93,38.94,38.92,38.92,38900.0,30.5388,30.5467,30.531,30.531,38900.0
2013-07-08 11:45:00,38.92,38.93,38.92,38.93,3300.0,30.531,30.5388,30.531,30.5388,3300.0
2013-07-08 11:50:00,38.93,38.93,38.91,38.93,35200.0,30.5388,30.5388,30.5231,30.5388,35200.0
2013-07-08 11:55:00,38.92,38.93,38.91,38.93,9100.0,30.531,30.5388,30.5231,30.5388,9100.0
2013-07-08 12:00:00,38.93,38.94,38.92,38.94,4100.0,30.5388,30.5467,30.531,30.5467,4100.0
2013-07-08 12:05:00,38.93,38.93,38.88,38.91,13500.0,30.5388,30.5388,30.4996,30.5231,13500.0
2013-07-08 12:10:00,38.9,38.91,38.89,38.89,47000.0,30.5153,30.5231,30.5074,30.5074,47000.0
2013-07-08 12:15:00,38.88,38.91,38.88,38.91,15800.0,30.4996,30.5231,30.4996,30.5231,15800.0
2013-07-08 12:20:00,38.93,38.94,38.92,38.92,11100.0,30.5388,30.5467,30.531,30.531,11100.0
2013-07-08 12:25:00,38.92,38.93,38.89,38.9,17700.0,30.531,30.5388,30.5074,30.5153,17700.0
2013-07-08 12:30:00,38.89,38.94,38.89,38.93,12700.0,30.5074,30.5467,30.5074,30.5388,12700.0
2013-07-08 12:35:00,38.93,38.97,38.93,38.96,53400.0,30.5388,30.5702,30.5388,30.5623,53400.0
2013-07-08 12:40:00,38.95,38.95,38.93,38.93,4600.0,30.5545,30.5545,30.5388,30.5388,4600.0
2013-07-08 12:45:00,38.93,38.93,38.91,38.93,17600.0,30.5388,30.5388,30.5231,30.5388,17600.0
2013-07-08 12:50:00,38.93,38.94,38.9,38.94,35800.0,30.5388,30.5467,30.5153,30.5467,35800.0
2013-07-08 12:55:00,38.93,38.94,38.91,38.91,10900.0,30.5388,30.5467,30.5231,30.5231,10900.0
2013-07-08 13:00:00,38.91,38.93,38.91,38.92,9800.0,30.5231,30.5388,30.5231,30.531,9800.0
2013-07-08 13:05:00,38.92,38.96,38.92,38.96,4100.0,30.531,30.5623,30.531,30.5623,4100.0
2013-07-08 13:10:00,38.94,38.95,38.92,38.94,4600.0,30.5467,30.5545,30.531,30.5467,4600.0
2013-07-08 13:15:00,38.92,38.92,38.88,38.9,22300.0,30.531,30.531,30.4996,30.5153,22300.0
2013-07-08 13:20:00,38.91,38.91,38.88,38.9,8000.0,30.5231,30.5231,30.4996,30.5153,8000.0
2013-07-08 13:25:00,38.9,38.9,38.89,38.9,24100.0,30.5153,30.5153,30.5074,30.5153,24100.0
2013-07-08 13:30:00,38.9,38.93,38.9,38.93,15400.0,30.5153,30.5388,30.5153,30.5388,15400.0
2013-07-08 13:35:00,38.95,38.95,38.91,38.92,15100.0,30.5545,30.5545,30.5231,30.531,15100.0
2013-07-08 13:40:00,38.92,38.96,38.91,38.96,4500.0,30.531,30.5623,30.5231,30.5623,4500.0
2013-07-08 13:45:00,38.96,38.97,38.95,38.95,7800.0,30.5623,30.5702,30.5545,30.5545,7800.0
2013-07-08 13:50:00,38.95,38.95,38.94,38.94,4800.0,30.5545,30.5545,30.5467,30.5467,4800.0
2013-07-08 13:55:00,38.94,38.96,38.94,38.96,11800.0,30.5467,30.5623,30.5467,30.5623,11800.0
2013-07-08 14:00:00,38.96,38.99,38.96,38.98,48800.0,30.5623,30.5859,30.5623,30.578,48800.0
2013-07-08 14:05:00,38.98,38.98,38.96,38.96,9000.0,30.578,30.578,30.5623,30.5623,9000.0
2013-07-08 14:10:00,38.96,38.99,38.96,38.96,53600.0,30.5623,30.5859,30.5623,30.5623,53600.0
2013-07-08 14:15:00,38.96,38.99,38.96,38.97,98700.0,30.5623,30.5859,30.5623,30.5702,98700.0
2013-07-08 14:20:00,38.98,38.98,38.95,38.97,80700.0,30.578,30.578,30.5545,30.5702,80700.0
2013-07-08 14:25:00,38.97,38.97,38.93,38.93,29200.0,30.5702,30.5702,30.5388,30.5388,29200.0
2013-07-08 14:30:00,38.94,38.97,38.94,38.95,26700.0,30.5467,30.5702,30.5467,30.5545,26700.0
2013-07-08 14:35:00,38.95,38.97,38.95,38.97,16600.0,30.5545,30.5702,30.5545,30.5702,16600.0
2013-07-08 14:40:00,38.97,38.98,38.96,38.97,13100.0,30.5702,30.578,30.5623,30.5702,13100.0
2013-07-08 14:45:00,38.96,38.97,38.95,38.96,12600.0,30.5623,30.5702,30.5545,30.5623,12600.0
2013-07-08 14:50:00,38.95,38.97,38.95,38.97,26400.0,30.5545,30.5702,30.5545,30.5702,26400.0
2013-07-08 14:55:00,38.97,38.97,38.94,38.94,13900.0,30.5702,30.5702,30.5467,30.5467,13900.0
2013-07-08 15:00:00,38.94,38.96,38.93,38.95,49700.0,30.5467,30.5623,30.5388,30.5545,49700.0
2013-07-08 15:05:00,38.95,38.98,38.95,38.97,272500.0,30.5545,30.578,30.5545,30.5702,272500.0
2013-07-08 15:10:00,38.96,38.98,38.95,38.96,24000.0,30.5623,30.578,30.5545,30.5623,24000.0
2013-07-08 15:15:00,38.96,39.0,38.96,38.98,43700.0,30.5623,30.5937,30.5623,30.578,43700.0
2013-07-08 15:20:00,38.97,38.97,38.94,38.94,37100.0,30.5702,30.5702,30.5467,30.5467,37100.0
2013-07-08 15:25:00,38.94,38.98,38.94,38.95,43200.0,30.5467,30.578,30.5467,30.5545,43200.0
2013-07-08 15:30:00,38.95,38.98,38.92,38.97,96400.0,30.5545,30.578,30.531,30.5702,96400.0
2013-07-08 15:35:00,38.98,38.98,38.93,38.94,29900.0,30.578,30.578,30.5388,30.5467,29900.0
2013-07-08 15:40:00,38.95,38.98,38.94,38.95,69700.0,30.5545,30.578,30.5467,30.5545,69700.0
2013-07-08 15:45:00,38.96,38.99,38.95,38.98,120800.0,30.5623,30.5859,30.5545,30.578,120800.0
2013-07-08 15:50:00,38.98,38.98,38.91,38.92,159100.0,30.578,30.578,30.5231,30.531,159100.0
2013-07-08 15:55:00,38.93,38.96,38.92,38.95,216000.0,30.5388,30.5623,30.531,30.5545,216000.0
2013-07-09 09:30:00,39.28,39.39,39.21,39.35,193000.0,30.8134,30.8997,30.7585,30.8683,193000.0
2013-07-09 09:35:00,39.35,39.36,39.31,39.31,32800.0,30.8683,30.8761,30.8369,30.8369,32800.0
2013-07-09 09:40:00,39.32,39.34,39.27,39.33,41000.0,30.8448,30.8604,30.8055,30.8526,41000.0
2013-07-09 09:45:00,39.33,39.36,39.31,39.34,65400.0,30.8526,30.8761,30.8369,30.8604,65400.0
2013-07-09 09:50:00,39.35,39.37,39.33,39.35,56200.0,30.8683,30.884,30.8526,30.8683,56200.0
2013-07-09 09:55:00,39.35,39.36,39.31,39.32,44500.0,30.8683,30.8761,30.8369,30.8448,44500.0
2013-07-09 10:00:00,39.31,39.32,39.28,39.32,101000.0,30.8369,30.8448,30.8134,30.8448,101000.0
2013-07-09 10:05:00,39.32,39.32,39.22,39.25,154100.0,30.8448,30.8448,30.7663,30.7898,154100.0
2013-07-09 10:10:00,39.24,39.29,39.24,39.29,33600.0,30.782,30.8212,30.782,30.8212,33600.0
2013-07-09 10:15:00,39.29,39.29,39.25,39.27,50400.0,30.8212,30.8212,30.7898,30.8055,50400.0
2013-07-09 10:20:00,39.28,39.33,39.27,39.3,23300.0,30.8134,30.8526,30.8055,30.8291,23300.0
2013-07-09 10:25:00,39.31,39.31,39.23,39.23,46200.0,30.8369,30.8369,30.7741,30.7741,46200.0
2013-07-09 10:30:00,39.23,39.26,39.22,39.23,92000.0,30.7741,30.7977,30.7663,30.7741,92000.0
2013-07-09 10:35:00,39.23,39.3,39.23,39.27,28000.0,30.7741,30.8291,30.7741,30.8055,28000.0
2013-07-09 10:40:00,39.27,39.3,39.23,39.29,32600.0,30.8055,30.8291,30.7741,30.8212,32600.0
2013-07-09 10:45:00,39.3,39.3,39.27,39.29,31500.0,30.8291,30.8291,30.8055,30.8212,31500.0
2013-07-09 10:50:00,39.29,39.32,39.25,39.3,203100.0,30.8212,30.8448,30.7898,30.8291,203100.0
2013-07-09 10:55:00,39.3,39.31,39.28,39.29,84400.0,30.8291,30.8369,30.8134,30.8212,84400.0
2013-07-09 11:00:00,39.28,39.3,39.28,39.3,26500.0,30.8134,30.8291,30.8134,30.8291,26500.0
2013-07-09 11:05:00,39.3,39.33,39.3,39.33,29400.0,30.8291,30.8526,30.8291,30.8526,29400.0
2013-07-09 11:10:00,39.32,39.39,39.32,39.38,90500.0,30.8448,30.8997,30.8448,30.8918,90500.0
2013-07-09 11:15:00,39.38,39.4,39.37,39.4,25500.0,30.8918,30.9075,30.884,30.9075,25500.0
2013-07-09 11:20:00,39.4,39.41,39.39,39.39,16200.0,30.9075,30.9154,30.8997,30.8997,16200.0
2013-07-09 11:25:00,39.39,39.44,39.39,39.44,35100.0,30.8997,30.9389,30.8997,30.9389,35100.0
2013-07-09 11:30:00,39.44,39.46,39.43,39.43,162900.0,30.9389,30.9546,30.931,30.931,162900.0
2013-07-09 11:35:00,39.42,39.43,39.41,39.41,21700.0,30.9232,30.931,30.9154,30.9154,21700.0
2013-07-09 11:40:00,39.42,39.43,39.41,39.42,14800.0,30.9232,30.931,30.9154,30.9232,14800.0
2013-07-09 11:45:00,39.42,39.43,39.4,39.41,20400.0,30.9232,30.931,30.9075,30.9154,20400.0
2013-07-09 11:50:00,39.4,39.41,39.36,39.37,11600.0,30.9075,30.9154,30.8761,30.884,11600.0
2013-07-09 11:55:00,39.38,39.39,39.38,39.39,36800.0,30.8918,30.8997,30.8918,30.8997,36800.0
2013-07-09 12:00:00,39.38,39.38,39.37,39.38,6800.0,30.8918,30.8918,30.884,30.8918,6800.0
2013-07-09 12:05:00,39.38,39.4,39.36,39.4,27800.0,30.8918,30.9075,30.8761,30.9075,27800.0
2013-07-09 12:10:00,39.39,39.43,39.39,39.43,16400.0,30.8997,30.931,30.8997,30.931,16400.0
2013-07-09 12:15:00,39.44,39.44,39.42,39.42,47700.0,30.9389,30.9389,30.9232,30.9232,47700.0
2013-07-09 12:20:00,39.43,39.46,39.42,39.46,38800.0,30.931,30.9546,30.9232,30.9546,38800.0
2013-07-09 12:25:00,39.45,39.48,39.45,39.46,86000.0,30.9467,30.9703,30.9467,30.9546,86000.0
2013-07-09 12:30:00,39.47,39.48,39.47,39.48,38800.0,30.9624,30.9703,30.9624,30.9703,38800.0
2013-07-09 12:35:00,39.49,39.5,39.48,39.49,44700.0,30.9781,30.986,30.9703,30.9781,44700.0
2013-07-09 12:40:00,39.49,39.51,39.49,39.51,40200.0,30.9781,30.9938,30.9781,30.9938,40200.0
2013-07-09 12:45:00,39.51,39.52,39.47,39.48,16600.0,30.9938,31.0016,30.9624,30.9703,16600.0
2013-07-09 12:50:00,39.48,39.49,39.47,39.48,14700.0,30.9703,30.9781,30.9624,30.9703,14700.0
2013-07-09 12:55:00,39.49,39.5,39.48,39.49,42800.0,30.9781,30.986,30.9703,30.9781,42800.0
2013-07-09 13:00:00,39.49,39.5,39.48,39.5,25200.0,30.9781,30.986,30.9703,30.986,25200.0
2013-07-09 13:05:00,39.5,39.52,39.5,39.52,38700.0,30.986,31.0016,30.986,31.0016,38700.0
2013-07-09 13:10:00,39.52,39.52,39.49,39.5,39400.0,31.0016,31.0016,30.9781,30.986,39400.0
2013-07-09 13:15:00,39.49,39.5,39.48,39.5,36700.0,30.9781,30.986,30.9703,30.986,36700.0
2013-07-09 13:20:00,39.5,39.51,39.5,39.5,18400.0,30.986,30.9938,30.986,30.986,18400.0
2013-07-09 13:25:00,39.5,39.51,39.49,39.5,42600.0,30.986,30.9938,30.9781,30.986,42600.0
2013-07-09 13:30:00,39.49,39.51,39.47,39.48,62200.0,30.9781,30.9938,30.9624,30.9703,62200.0
2013-07-09 13:35:00,39.48,39.5,39.48,39.49,21000.0,30.9703,30.986,30.9703,30.9781,21000.0
2013-07-09 13:40:00,39.49,39.49,39.47,39.48,25800.0,30.9781,30.9781,30.9624,30.9703,25800.0
2013-07-09 13:45:00,39.48,39.51,39.48,39.49,61000.0,30.9703,30.9938,30.9703,30.9781,61000.0
2013-07-09 13:50:00,39.49,39.51,39.48,39.51,24600.0,30.9781,30.9938,30.9703,30.9938,24600.0
2013-07-09 13:55:00,39.51,39.51,39.49,39.51,20700.0,30.9938,30.9938,30.9781,30.9938,20700.0
2013-07-09 14:00:00,39.5,39.51,39.48,39.48,40600.0,30.986,30.9938,30.9703,30.9703,40600.0
2013-07-09 14:05:00,39.48,39.5,39.47,39.5,24300.0,30.9703,30.986,30.9624,30.986,24300.0
2013-07-09 14:10:00,39.5,39.53,39.5,39.53,25800.0,30.986,31.0095,30.986,31.0095,25800.0
2013-07-09 14:15:00,39.53,39.54,39.51,39.51,19200.0,31.0095,31.0173,30.9938,30.9938,19200.0
2013-07-09 14:20:00,39.51,39.53,39.5,39.53,33400.0,30.9938,31.0095,30.986,31.0095,33400.0
2013-07-09 14:25:00,39.53,39.55,39.53,39.55,28100.0,31.0095,31.0252,31.0095,31.0252,28100.0
2013-07-09 14:30:00,39.55,39.55,39.52,39.52,12700.0,31.0252,31.0252,31.0016,31.0016,12700.0
2013-07-09 14:35:00,39.52,39.54,39.51,39.54,19600.0,31.0016,31.0173,30.9938,31.0173,19600.0
2013-07-09 14:40:00,39.54,39.57,39.53,39.55,31000.0,31.0173,31.0409,31.0095,31.0252,31000.0
2013-07-09 14:45:00,39.55,39.55,39.54,39.55,28500.0,31.0252,31.0252,31.0173,31.0252,28500.0
2013-07-09 14:50:00,39.54,39.54,39.52,39.53,127400.0,31.0173,31.0173,31.0016,31.0095,127400.0
2013-07-09 14:55:00,39.54,39.54,39.52,39.54,22800.0,31.0173,31.0173,31.0016,31.0173,22800.0
2013-07-09 15:00:00,39.54,39.55,39.53,39.53,17400.0,31.0173,31.0252,31.0095,31.0095,17400.0
2013-07-09 15:05:00,39.52,39.54,39.52,39.53,17400.0,31.0016,31.0173,31.0016,31.0095,17400.0
2013-07-09 15:10:00,39.53,39.56,39.53,39.55,40300.0,31.0095,31.033,31.0095,31.0252,40300.0
2013-07-09 15:15:00,39.55,39.57,39.55,39.56,134700.0,31.0252,31.0409,31.0252,31.033,134700.0
2013-07-09 15:20:00,39.57,39.58,39.55,39.58,28600.0,31.0409,31.0487,31.0252,31.0487,28600.0
2013-07-09 15:25:00,39.58,39.6,39.58,39.58,48100.0,31.0487,31.0644,31.0487,31.0487,48100.0
2013-07-09 15:30:00,39.59,39.61,39.55,39.61,32400.0,31.0566,31.0722,31.0252,31.0722,32400.0
2013-07-09 15:35:00,39.61,39.63,39.59,39.6,207200.0,31.0722,31.0879,31.0566,31.0644,207200.0
2013-07-09 15:40:00,39.59,39.6,39.58,39.58,108400.0,31.0566,31.0644,31.0487,31.0487,108400.0
2013-07-09 15:45:00,39.59,39.59,39.52,39.55,338600.0,31.0566,31.0566,31.0016,31.0252,338600.0
2013-07-09 15:50:00,39.55,39.55,39.51,39.52,161800.0,31.0252,31.0252,30.9938,31.0016,161800.0
2013-07-09 15:55:00,39.52,39.57,39.51,39.55,383800.0,31.0016,31.0409,30.9938,31.0252,383800.0
2013-07-10 09:30:00,39.5,39.63,39.5,39.59,115000.0,30.986,31.0879,30.986,31.0566,115000.0
2013-07-10 09:35:00,39.59,39.63,39.57,39.59,283600.0,31.0566,31.0879,31.0409,31.0566,283600.0
2013-07-10 09:40:00,39.59,39.59,39.54,39.56,62400.0,31.0566,31.0566,31.0173,31.033,62400.0
2013-07-10 09:45:00,39.55,39.57,39.54,39.57,50200.0,31.0252,31.0409,31.0173,31.0409,50200.0
2013-07-10 09:50:00,39.58,39.6,39.57,39.6,16300.0,31.0487,31.0644,31.0409,31.0644,16300.0
2013-07-10 09:55:00,39.6,39.61,39.56,39.56,26800.0,31.0644,31.0722,31.033,31.033,26800.0
2013-07-10 10:00:00,39.56,39.58,39.52,39.53,34300.0,31.033,31.0487,31.0016,31.0095,34300.0
2013-07-10 10:05:00,39.53,39.54,39.52,39.52,26000.0,31.0095,31.0173,31.0016,31.0016,26000.0
2013-07-10 10:10:00,39.51,39.51,39.45,39.45,23900.0,30.9938,30.9938,30.9467,30.9467,23900.0
2013-07-10 10:15:00,39.44,39.44,39.34,39.36,50900.0,30.9389,30.9389,30.8604,30.8761,50900.0
2013-07-10 10:20:00,39.36,39.41,39.34,39.38,32200.0,30.8761,30.9154,30.8604,30.8918,32200.0
2013-07-10 10:25:00,39.38,39.39,39.35,39.37,37900.0,30.8918,30.8997,30.8683,30.884,37900.0
2013-07-10 10:30:00,39.38,39.39,39.32,39.32,24000.0,30.8918,30.8997,30.8448,30.8448,24000.0
2013-07-10 10:35:00,39.32,39.36,39.31,39.35,30500.0,30.8448,30.8761,30.8369,30.8683,30500.0
2013-07-10 10:40:00,39.36,39.37,39.35,39.37,19800.0,30.8761,30.884,30.8683,30.884,19800.0
2013-07-10 10:45:00,39.38,39.4,39.37,39.37,21000.0,30.8918,30.9075,30.884,30.884,21000.0
2013-07-10 10:50:00,39.36,39.38,39.36,39.37,28800.0,30.8761,30.8918,30.8761,30.884,28800.0
2013-07-10 10:55:00,39.36,39.37,39.34,39.37,13500.0,30.8761,30.884,30.8604,30.884,13500.0
2013-07-10 11:00:00,39.37,39.37,39.33,39.34,39400.0,30.884,30.884,30.8526,30.8604,39400.0
2013-07-10 11:05:00,39.35,39.36,39.33,39.34,29900.0,30.8683,30.8761,30.8526,30.8604,29900.0
2013-07-10 11:10:00,39.34,39.38,39.33,39.38,23700.0,30.8604,30.8918,30.8526,30.8918,23700.0
2013-07-10 11:15:00,39.37,39.37,39.34,39.36,15100.0,30.884,30.884,30.8604,30.8761,15100.0
2013-07-10 11:20:00,39.37,39.38,39.36,39.36,12400.0,30.884,30.8918,30.8761,30.8761,12400.0
2013-07-10 11:25:00,39.36,39.36,39.33,39.33,12600.0,30.8761,30.8761,30.8526,30.8526,12600.0
2013-07-10 11:30:00,39.34,39.37,39.33,39.37,27200.0,30.8604,30.884,30.8526,30.884,27200.0
2013-07-10 11:35:00,39.37,39.44,39.37,39.43,9300.0,30.884,30.9389,30.884,30.931,9300.0
2013-07-10 11:40:00,39.43,39.47,39.43,39.45,21800.0,30.931,30.9624,30.931,30.9467,21800.0
2013-07-10 11:45:00,39.46,39.46,39.44,39.44,9200.0,30.9546,30.9546,30.9389,30.9389,9200.0
2013-07-10 11:50:00,39.45,39.47,39.44,39.45,5600.0,30.9467,30.9624,30.9389,30.9467,5600.0
2013-07-10 11:55:00,39.46,39.48,39.44,39.44,19700.0,30.9546,30.9703,30.9389,30.9389,19700.0
2013-07-10 12:00:00,39.45,39.45,39.43,39.45,38200.0,30.9467,30.9467,30.931,30.9467,38200.0
2013-07-10 12:05:00,39.44,39.47,39.44,39.47,70800.0,30.9389,30.9624,30.9389,30.9624,70800.0
2013-07-10 12:10:00,39.47,39.48,39.45,39.48,57200.0,30.9624,30.9703,30.9467,30.9703,57200.0
2013-07-10 12:15:00,39.47,39.48,39.46,39.46,8000.0,30.9624,30.9703,30.9546,30.9546,8000.0
2013-07-10 12:20:00,39.46,39.47,39.44,39.45,9000.0,30.9546,30.9624,30.9389,30.9467,9000.0
2013-07-10 12:25:00,39.46,39.47,39.45,39.45,10200.0,30.9546,30.9624,30.9467,30.9467,10200.0
2013-07-10 12:30:00,39.45,39.46,39.45,39.46,6100.0,30.9467,30.9546,30.9467,30.9546,6100.0
2013-07-10 12:35:00,39.46,39.48,39.45,39.48,7600.0,30.9546,30.9703,30.9467,30.9703,7600.0
2013-07-10 12:40:00,39.47,39.47,39.44,39.46,73200.0,30.9624,30.9624,30.9389,30.9546,73200.0
2013-07-10 12:45:00,39.46,39.47,39.46,39.46,8100.0,30.9546,30.9624,30.9546,30.9546,8100.0
2013-07-10 12:50:00,39.46,39.47,39.46,39.47,6500.0,30.9546,30.9624,30.9546,30.9624,6500.0
2013-07-10 12:55:00,39.46,39.47,39.45,39.47,8400.0,30.9546,30.9624,30.9467,30.9624,8400.0
2013-07-10 13:00:00,39.46,39.47,39.46,39.47,4100.0,30.9546,30.9624,30.9546,30.9624,4100.0
2013-07-10 13:05:00,39.46,39.48,39.45,39.46,5800.0,30.9546,30.9703,30.9467,30.9546,5800.0
2013-07-10 13:10:00,39.45,39.45,39.43,39.45,9300.0,30.9467,30.9467,30.931,30.9467,9300.0
2013-07-10 13:15:00,39.45,39.45,39.43,39.44,9300.0,30.9467,30.9467,30.931,30.9389,9300.0
2013-07-10 13:20:00,39.44,39.45,39.43,39.43,5000.0,30.9389,30.9467,30.931,30.931,5000.0
2013-07-10 13:25:00,39.43,39.44,39.42,39.44,11400.0,30.931,30.9389,30.9232,30.9389,11400.0
2013-07-10 13:30:00,39.44,39.45,39.44,39.44,8000.0,30.9389,30.9467,30.9389,30.9389,8000.0
2013-07-10 13:35:00,39.44,39.44,39.42,39.42,57400.0,30.9389,30.9389,30.9232,30.9232,57400.0
2013-07-10 13:40:00,39.42,39.43,39.4,39.4,22700.0,30.9232,30.931,30.9075,30.9075,22700.0
2013-07-10 13:45:00,39.4,39.46,39.4,39.46,50300.0,30.9075,30.9546,30.9075,30.9546,50300.0
2013-07-10 13:50:00,39.46,39.48,39.46,39.47,19000.0,30.9546,30.9703,30.9546,30.9624,19000.0
2013-07-10 13:55:00,39.46,39.46,39.44,39.45,5600.0,30.9546,30.9546,30.9389,30.9467,5600.0
2013-07-10 14:00:00,39.45,39.62,39.44,39.6,256200.0,30.9467,31.0801,30.9389,31.0644,256200.0
2013-07-10 14:05:00,39.59,39.6,39.51,39.55,128000.0,31.0566,31.0644,30.9938,31.0252,128000.0
2013-07-10 14:10:00,39.55,39.61,39.53,39.6,47400.0,31.0252,31.0722,31.0095,31.0644,47400.0
2013-07-10 14:15:00,39.6,39.68,39.6,39.65,177200.0,31.0644,31.1272,31.0644,31.1036,177200.0
2013-07-10 14:20:00,39.65,39.68,39.6,39.6,63300.0,31.1036,31.1272,31.0644,31.0644,63300.0
2013-07-10 14:25:00,39.6,39.6,39.52,39.52,84400.0,31.0644,31.0644,31.0016,31.0016,84400.0
2013-07-10 14:30:00,39.53,39.54,39.52,39.53,20200.0,31.0095,31.0173,31.0016,31.0095,20200.0
2013-07-10 14:35:00,39.5,39.5,39.44,39.46,104200.0,30.986,30.986,30.9389,30.9546,104200.0
2013-07-10 14:40:00,39.46,39.5,39.46,39.49,110400.0,30.9546,30.986,30.9546,30.9781,110400.0
2013-07-10 14:45:00,39.5,39.5,39.37,39.39,92900.0,30.986,30.986,30.884,30.8997,92900.0
2013-07-10 14:50:00,39.38,39.45,39.37,39.41,137100.0,30.8918,30.9467,30.884,30.9154,137100.0
2013-07-10 14:55:00,39.41,39.44,39.4,39.44,50900.0,30.9154,30.9389,30.9075,30.9389,50900.0
2013-07-10 15:00:00,39.44,39.47,39.44,39.44,68500.0,30.9389,30.9624,30.9389,30.9389,68500.0
2013-07-10 15:05:00,39.43,39.43,39.37,39.38,23700.0,30.931,30.931,30.884,30.8918,23700.0
2013-07-10 15:10:00,39.38,39.43,39.37,39.4,31300.0,30.8918,30.931,30.884,30.9075,31300.0
2013-07-10 15:15:00,39.4,39.4,39.38,39.39,33900.0,30.9075,30.9075,30.8918,30.8997,33900.0
2013-07-10 15:20:00,39.4,39.42,39.39,39.41,10600.0,30.9075,30.9232,30.8997,30.9154,10600.0
2013-07-10 15:25:00,39.41,39.48,39.41,39.45,61500.0,30.9154,30.9703,30.9154,30.9467,61500.0
2013-07-10 15:30:00,39.45,39.46,39.43,39.46,56600.0,30.9467,30.9546,30.931,30.9546,56600.0
2013-07-10 15:35:00,39.45,39.45,39.42,39.45,63900.0,30.9467,30.9467,30.9232,30.9467,63900.0
2013-07-10 15:40:00,39.45,39.51,39.45,39.5,21500.0,30.9467,30.9938,30.9467,30.986,21500.0
2013-07-10 15:45:00,39.51,39.52,39.49,39.49,33000.0,30.9938,31.0016,30.9781,30.9781,33000.0
2013-07-10 15:50:00,39.5,39.52,39.48,39.51,182300.0,30.986,31.0016,30.9703,30.9938,182300.0
2013-07-10 15:55:00,39.51,39.53,39.51,39.53,176400.0,30.9938,31.0095,30.9938,31.0095,176400.0
2013-07-11 09:30:00,40.04,40.18,40.04,40.17,187200.0,31.4096,31.5194,31.4096,31.5115,187200.0
2013-07-11 09:35:00,40.16,40.18,40.1,40.14,258600.0,31.5037,31.5194,31.4566,31.488,258600.0
2013-07-11 09:40:00,40.14,40.17,40.11,40.13,211200.0,31.488,31.5115,31.4645,31.4802,211200.0
2013-07-11 09:45:00,40.12,40.13,40.09,40.09,66100.0,31.4723,31.4802,31.4488,31.4488,66100.0
2013-07-11 09:50:00,40.09,40.12,40.08,40.11,122100.0,31.4488,31.4723,31.4409,31.4645,122100.0
2013-07-11 09:55:00,40.11,40.14,40.11,40.12,63600.0,31.4645,31.488,31.4645,31.4723,63600.0
2013-07-11 10:00:00,40.12,40.16,40.08,40.08,105800.0,31.4723,31.5037,31.4409,31.4409,105800.0
2013-07-11 10:05:00,40.08,40.13,40.07,40.11,151900.0,31.4409,31.4802,31.4331,31.4645,151900.0
2013-07-11 10:10:00,40.11,40.14,40.09,40.11,64500.0,31.4645,31.488,31.4488,31.4645,64500.0
2013-07-11 10:15:00,40.12,40.15,40.09,40.1,56400.0,31.4723,31.4958,31.4488,31.4566,56400.0
2013-07-11 10:20:00,40.1,40.13,40.09,40.12,131600.0,31.4566,31.4802,31.4488,31.4723,131600.0
2013-07-11 10:25:00,40.12,40.13,40.09,40.13,83800.0,31.4723,31.4802,31.4488,31.4802,83800.0
2013-07-11 10:30:00,40.12,40.12,40.07,40.07,49900.0,31.4723,31.4723,31.4331,31.4331,49900.0
2013-07-11 10:35:00,40.07,40.08,40.01,40.01,92500.0,31.4331,31.4409,31.386,31.386,92500.0
2013-07-11 10:40:00,40.02,40.02,39.98,40.0,71000.0,31.3939,31.3939,31.3625,31.3782,71000.0
2013-07-11 10:45:00,40.0,40.02,40.0,40.02,86100.0,31.3782,31.3939,31.3782,31.3939,86100.0
2013-07-11 10:50:00,40.03,40.1,40.03,40.1,124600.0,31.4017,31.4566,31.4017,31.4566,124600.0
2013-07-11 10:55:00,40.1,40.12,40.08,40.12,43500.0,31.4566,31.4723,31.4409,31.4723,43500.0
2013-07-11 11:00:00,40.12,40.14,40.11,40.12,67100.0,31.4723,31.488,31.4645,31.4723,67100.0
2013-07-11 11:05:00,40.13,40.15,40.11,40.15,21400.0,31.4802,31.4958,31.4645,31.4958,21400.0
2013-07-11 11:10:00,40.15,40.2,40.15,40.2,27400.0,31.4958,31.5351,31.4958,31.5351,27400.0
2013-07-11 11:15:00,40.2,40.21,40.17,40.18,110600.0,31.5351,31.5429,31.5115,31.5194,110600.0
2013-07-11 11:20:00,40.18,40.21,40.17,40.21,27100.0,31.5194,31.5429,31.5115,31.5429,27100.0
2013-07-11 11:25:00,40.2,40.2,40.18,40.19,28900.0,31.5351,31.5351,31.5194,31.5272,28900.0
2013-07-11 11:30:00,40.19,40.19,40.13,40.13,77100.0,31.5272,31.5272,31.4802,31.4802,77100.0
2013-07-11 11:35:00,40.13,40.14,40.09,40.09,75100.0,31.4802,31.488,31.4488,31.4488,75100.0
2013-07-11 11:40:00,40.09,40.1,40.07,40.07,46200.0,31.4488,31.4566,31.4331,31.4331,46200.0
2013-07-11 11:45:00,40.07,40.09,40.06,40.09,49800.0,31.4331,31.4488,31.4252,31.4488,49800.0
2013-07-11 11:50:00,40.09,40.11,40.08,40.1,19600.0,31.4488,31.4645,31.4409,31.4566,19600.0
2013-07-11 11:55:00,40.1,40.12,40.09,40.12,27700.0,31.4566,31.4723,31.4488,31.4723,27700.0
2013-07-11 12:00:00,40.12,40.12,40.04,40.05,100900.0,31.4723,31.4723,31.4096,31.4174,100900.0
2013-07-11 12:05:00,40.05,40.06,40.03,40.03,128400.0,31.4174,31.4252,31.4017,31.4017,128400.0
2013-07-11 12:10:00,40.03,40.04,40.01,40.02,178000.0,31.4017,31.4096,31.386,31.3939,178000.0
2013-07-11 12:15:00,40.01,40.02,40.0,40.01,35700.0,31.386,31.3939,31.3782,31.386,35700.0
2013-07-11 12:20:00,40.01,40.02,39.99,40.0,27700.0,31.386,31.3939,31.3703,31.3782,27700.0
2013-07-11 12:25:00,39.99,40.02,39.99,40.0,24100.0,31.3703,31.3939,31.3703,31.3782,24100.0
2013-07-11 12:30:00,40.0,40.0,39.97,39.98,62200.0,31.3782,31.3782,31.3546,31.3625,62200.0
2013-07-11 12:35:00,39.98,40.02,39.98,40.01,11800.0,31.3625,31.3939,31.3625,31.386,11800.0
2013-07-11 12:40:00,40.01,40.05,40.0,40.04,11700.0,31.386,31.4174,31.3782,31.4096,11700.0
2013-07-11 12:45:00,40.05,40.05,40.03,40.04,11400.0,31.4174,31.4174,31.4017,31.4096,11400.0
2013-07-11 12:50:00,40.03,40.05,40.03,40.04,10800.0,31.4017,31.4174,31.4017,31.4096,10800.0
2013-07-11 12:55:00,40.04,40.04,40.0,40.0,27900.0,31.4096,31.4096,31.3782,31.3782,27900.0
2013-07-11 13:00:00,40.01,40.04,40.01,40.02,12500.0,31.386,31.4096,31.386,31.3939,12500.0
2013-07-11 13:05:00,40.03,40.04,40.01,40.01,27300.0,31.4017,31.4096,31.386,31.386,27300.0
2013-07-11 13:10:00,40.01,40.03,40.01,40.01,13100.0,31.386,31.4017,31.386,31.386,13100.0
2013-07-11 13:15:00,40.01,40.04,40.01,40.03,14600.0,31.386,31.4096,31.386,31.4017,14600.0
2013-07-11 13:20:00,40.03,40.05,40.03,40.05,3800.0,31.4017,31.4174,31.4017,31.4174,3800.0
2013-07-11 13:25:00,40.05,40.06,40.04,40.06,35600.0,31.4174,31.4252,31.4096,31.4252,35600.0
2013-07-11 13:30:00,40.05,40.06,40.01,40.03,77600.0,31.4174,31.4252,31.386,31.4017,77600.0
2013-07-11 13:35:00,40.03,40.03,40.0,40.01,9800.0,31.4017,31.4017,31.3782,31.386,9800.0
2013-07-11 13:40:00,40.01,40.02,40.0,40.0,23300.0,31.386,31.3939,31.3782,31.3782,23300.0
2013-07-11 13:45:00,40.01,40.04,40.01,40.04,17700.0,31.386,31.4096,31.386,31.4096,17700.0
2013-07-11 13:50:00,40.04,40.04,40.01,40.02,10900.0,31.4096,31.4096,31.386,31.3939,10900.0
2013-07-11 13:55:00,40.02,40.05,40.02,40.05,7000.0,31.3939,31.4174,31.3939,31.4174,7000.0
2013-07-11 14:00:00,40.04,40.06,40.03,40.04,19800.0,31.4096,31.4252,31.4017,31.4096,19800.0
2013-07-11 14:05:00,40.04,40.07,40.03,40.07,12100.0,31.4096,31.4331,31.4017,31.4331,12100.0
2013-07-11 14:10:00,40.07,40.07,40.05,40.07,7000.0,31.4331,31.4331,31.4174,31.4331,7000.0
2013-07-11 14:15:00,40.06,40.08,40.06,40.07,15200.0,31.4252,31.4409,31.4252,31.4331,15200.0
2013-07-11 14:20:00,40.07,40.11,40.07,40.11,115300.0,31.4331,31.4645,31.4331,31.4645,115300.0
2013-07-11 14:25:00,40.11,40.15,40.11,40.13,98800.0,31.4645,31.4958,31.4645,31.4802,98800.0
2013-07-11 14:30:00,40.13,40.2,40.13,40.19,172300.0,31.4802,31.5351,31.4802,31.5272,172300.0
2013-07-11 14:35:00,40.2,40.2,40.16,40.17,42400.0,31.5351,31.5351,31.5037,31.5115,42400.0
2013-07-11 14:40:00,40.18,40.19,40.17,40.19,36800.0,31.5194,31.5272,31.5115,31.5272,36800.0
2013-07-11 14:45:00,40.19,40.19,40.17,40.18,31800.0,31.5272,31.5272,31.5115,31.5194,31800.0
2013-07-11 14:50:00,40.19,40.22,40.19,40.21,38000.0,31.5272,31.5508,31.5272,31.5429,38000.0
2013-07-11 14:55:00,40.21,40.22,40.17,40.18,29000.0,31.5429,31.5508,31.5115,31.5194,29000.0
2013-07-11 15:00:00,40.18,40.21,40.17,40.19,28300.0,31.5194,31.5429,31.5115,31.5272,28300.0
2013-07-11 15:05:00,40.18,40.19,40.16,40.17,132700.0,31.5194,31.5272,31.5037,31.5115,132700.0
2013-07-11 15:10:00,40.18,40.2,40.17,40.2,16200.0,31.5194,31.5351,31.5115,31.5351,16200.0
2013-07-11 15:15:00,40.2,40.21,40.19,40.2,36300.0,31.5351,31.5429,31.5272,31.5351,36300.0
2013-07-11 15:20:00,40.19,40.22,40.18,40.22,58800.0,31.5272,31.5508,31.5194,31.5508,58800.0
2013-07-11 15:25:00,40.21,40.21,40.19,40.2,11700.0,31.5429,31.5429,31.5272,31.5351,11700.0
2013-07-11 15:30:00,40.19,40.19,40.15,40.17,57100.0,31.5272,31.5272,31.4958,31.5115,57100.0
2013-07-11 15:35:00,40.17,40.21,40.17,40.2,49000.0,31.5115,31.5429,31.5115,31.5351,49000.0
2013-07-11 15:40:00,40.2,40.25,40.2,40.24,84300.0,31.5351,31.5743,31.5351,31.5664,84300.0
2013-07-11 15:45:00,40.24,40.25,40.22,40.22,153800.0,31.5664,31.5743,31.5508,31.5508,153800.0
2013-07-11 15:50:00,40.22,40.24,40.21,40.22,115600.0,31.5508,31.5664,31.5429,31.5508,115600.0
2013-07-11 15:55:00,40.21,40.22,40.19,40.19,277700.0,31.5429,31.5508,31.5272,31.5272,277700.0
2013-07-12 09:30:00,40.24,40.25,40.05,40.07,115600.0,31.5664,31.5743,31.4174,31.4331,115600.0
2013-07-12 09:35:00,40.07,40.08,40.03,40.07,87100.0,31.4331,31.4409,31.4017,31.4331,87100.0
2013-07-12 09:40:00,40.07,40.07,39.98,40.01,73400.0,31.4331,31.4331,31.3625,31.386,73400.0
2013-07-12 09:45:00,40.0,40.04,39.99,40.04,35100.0,31.3782,31.4096,31.3703,31.4096,35100.0
2013-07-12 09:50:00,40.05,40.08,40.04,40.05,45800.0,31.4174,31.4409,31.4096,31.4174,45800.0
2013-07-12 09:55:00,40.06,40.06,40.02,40.04,64600.0,31.4252,31.4252,31.3939,31.4096,64600.0
2013-07-12 10:00:00,40.05,40.05,39.99,40.01,68300.0,31.4174,31.4174,31.3703,31.386,68300.0
2013-07-12 10:05:00,40.01,40.03,40.0,40.0,69800.0,31.386,31.4017,31.3782,31.3782,69800.0
2013-07-12 10:10:00,40.0,40.01,39.96,39.99,398400.0,31.3782,31.386,31.3468,31.3703,398400.0
2013-07-12 10:15:00,39.98,40.02,39.96,40.0,263600.0,31.3625,31.3939,31.3468,31.3782,263600.0
2013-07-12 10:20:00,40.01,40.02,39.99,40.0,34200.0,31.386,31.3939,31.3703,31.3782,34200.0
2013-07-12 10:25:00,40.0,40.03,39.98,40.0,38100.0,31.3782,31.4017,31.3625,31.3782,38100.0
2013-07-12 10:30:00,40.01,40.02,40.0,40.01,22700.0,31.386,31.3939,31.3782,31.386,22700.0
2013-07-12 10:35:00,40.01,40.03,39.99,40.0,34600.0,31.386,31.4017,31.3703,31.3782,34600.0
2013-07-12 10:40:00,40.01,40.03,40.01,40.02,19700.0,31.386,31.4017,31.386,31.3939,19700.0
2013-07-12 10:45:00,40.03,40.05,40.01,40.01,11400.0,31.4017,31.4174,31.386,31.386,11400.0
2013-07-12 10:50:00,40.01,40.02,40.0,40.0,16600.0,31.386,31.3939,31.3782,31.3782,16600.0
2013-07-12 10:55:00,40.0,40.03,39.99,40.01,19500.0,31.3782,31.4017,31.3703,31.386,19500.0
2013-07-12 11:00:00,40.02,40.03,40.02,40.02,18600.0,31.3939,31.4017,31.3939,31.3939,18600.0
2013-07-12 11:05:00,40.03,40.03,40.0,40.0,37600.0,31.4017,31.4017,31.3782,31.3782,37600.0
2013-07-12 11:10:00,39.99,40.0,39.98,39.98,25300.0,31.3703,31.3782,31.3625,31.3625,25300.0
2013-07-12 11:15:00,39.99,39.99,39.97,39.97,19100.0,31.3703,31.3703,31.3546,31.3546,19100.0
2013-07-12 11:20:00,39.96,39.96,39.95,39.96,36900.0,31.3468,31.3468,31.339,31.3468,36900.0
2013-07-12 11:25:00,39.96,39.98,39.93,39.93,51700.0,31.3468,31.3625,31.3233,31.3233,51700.0
2013-07-12 11:30:00,39.94,39.97,39.94,39.94,54800.0,31.3311,31.3546,31.3311,31.3311,54800.0
2013-07-12 11:35:00,39.94,39.94,39.92,39.93,65100.0,31.3311,31.3311,31.3154,31.3233,65100.0
2013-07-12 11:40:00,39.93,39.95,39.93,39.93,24900.0,31.3233,31.339,31.3233,31.3233,24900.0
2013-07-12 11:45:00,39.94,39.94,39.92,39.92,18600.0,31.3311,31.3311,31.3154,31.3154,18600.0
2013-07-12 11:50:00,39.92,39.92,39.89,39.9,79200.0,31.3154,31.3154,31.2919,31.2997,79200.0
2013-07-12 11:55:00,39.9,39.92,39.9,39.92,28000.0,31.2997,31.3154,31.2997,31.3154,28000.0
2013-07-12 12:00:00,39.93,39.94,39.92,39.94,6900.0,31.3233,31.3311,31.3154,31.3311,6900.0
2013-07-12 12:05:00,39.95,39.96,39.94,39.95,19000.0,31.339,31.3468,31.3311,31.339,19000.0
2013-07-12 12:10:00,39.95,39.97,39.95,39.97,21200.0,31.339,31.3546,31.339,31.3546,21200.0
2013-07-12 12:15:00,39.96,39.97,39.95,39.96,20700.0,31.3468,31.3546,31.339,31.3468,20700.0
2013-07-12 12:20:00,39.96,39.96,39.95,39.96,17000.0,31.3468,31.3468,31.339,31.3468,17000.0
2013-07-12 12:25:00,39.96,39.98,39.96,39.97,17900.0,31.3468,31.3625,31.3468,31.3546,17900.0
2013-07-12 12:30:00,39.97,39.97,39.94,39.94,11000.0,31.3546,31.3546,31.3311,31.3311,11000.0
2013-07-12 12:35:00,39.93,39.94,39.92,39.93,22500.0,31.3233,31.3311,31.3154,31.3233,22500.0
2013-07-12 12:40:00,39.93,39.95,39.93,39.93,12500.0,31.3233,31.339,31.3233,31.3233,12500.0
2013-07-12 12:45:00,39.93,39.93,39.92,39.92,13700.0,31.3233,31.3233,31.3154,31.3154,13700.0
2013-07-12 12:50:00,39.92,39.93,39.92,39.92,109600.0,31.3154,31.3233,31.3154,31.3154,109600.0
2013-07-12 12:55:00,39.93,39.96,39.93,39.95,18000.0,31.3233,31.3468,31.3233,31.339,18000.0
2013-07-12 13:00:00,39.95,39.96,39.91,39.92,58700.0,31.339,31.3468,31.3076,31.3154,58700.0
2013-07-12 13:05:00,39.92,39.93,39.91,39.91,19600.0,31.3154,31.3233,31.3076,31.3076,19600.0
2013-07-12 13:10:00,39.92,39.92,39.89,39.89,9900.0,31.3154,31.3154,31.2919,31.2919,9900.0
2013-07-12 13:15:00,39.89,39.92,39.89,39.92,14200.0,31.2919,31.3154,31.2919,31.3154,14200.0
2013-07-12 13:20:00,39.92,39.93,39.91,39.92,21500.0,31.3154,31.3233,31.3076,31.3154,21500.0
2013-07-12 13:25:00,39.92,39.92,39.91,39.92,4700.0,31.3154,31.3154,31.3076,31.3154,4700.0
2013-07-12 13:30:00,39.91,39.94,39.91,39.93,35600.0,31.3076,31.3311,31.3076,31.3233,35600.0
2013-07-12 13:35:00,39.92,39.93,39.92,39.92,10000.0,31.3154,31.3233,31.3154,31.3154,10000.0
2013-07-12 13:40:00,39.92,39.92,39.89,39.89,16000.0,31.3154,31.3154,31.2919,31.2919,16000.0
2013-07-12 13:45:00,39.9,39.91,39.89,39.91,7700.0,31.2997,31.3076,31.2919,31.3076,7700.0
2013-07-12 13:50:00,39.92,39.94,39.92,39.92,9000.0,31.3154,31.3311,31.3154,31.3154,9000.0
2013-07-12 13:55:00,39.92,39.92,39.91,39.92,9100.0,31.3154,31.3154,31.3076,31.3154,9100.0
2013-07-12 14:00:00,39.92,39.93,39.92,39.92,8700.0,31.3154,31.3233,31.3154,31.3154,8700.0
2013-07-12 14:05:00,39.91,39.92,39.89,39.89,37500.0,31.3076,31.3154,31.2919,31.2919,37500.0
2013-07-12 14:10:00,39.89,39.9,39.86,39.88,138800.0,31.2919,31.2997,31.2684,31.284,138800.0
2013-07-12 14:15:00,39.88,39.9,39.87,39.89,5600.0,31.284,31.2997,31.2762,31.2919,5600.0
2013-07-12 14:20:00,39.88,39.9,39.87,39.89,11000.0,31.284,31.2997,31.2762,31.2919,11000.0
2013-07-12 14:25:00,39.89,39.9,39.87,39.89,35700.0,31.2919,31.2997,31.2762,31.2919,35700.0
2013-07-12 14:30:00,39.89,39.9,39.89,39.89,7900.0,31.2919,31.2997,31.2919,31.2919,7900.0
2013-07-12 14:35:00,39.89,39.9,39.88,39.88,8100.0,31.2919,31.2997,31.284,31.284,8100.0
2013-07-12 14:40:00,39.88,39.91,39.88,39.91,6100.0,31.284,31.3076,31.284,31.3076,6100.0
2013-07-12 14:45:00,39.91,39.91,39.89,39.9,6000.0,31.3076,31.3076,31.2919,31.2997,6000.0
2013-07-12 14:50:00,39.91,39.92,39.9,39.92,6000.0,31.3076,31.3154,31.2997,31.3154,6000.0
2013-07-12 14:55:00,39.92,39.95,39.92,39.94,32000.0,31.3154,31.339,31.3154,31.3311,32000.0
2013-07-12 15:00:00,39.94,39.94,39.92,39.93,15400.0,31.3311,31.3311,31.3154,31.3233,15400.0
2013-07-12 15:05:00,39.93,39.94,39.92,39.94,21900.0,31.3233,31.3311,31.3154,31.3311,21900.0
2013-07-12 15:10:00,39.94,39.97,39.94,39.96,17700.0,31.3311,31.3546,31.3311,31.3468,17700.0
2013-07-12 15:15:00,39.96,39.98,39.95,39.97,25600.0,31.3468,31.3625,31.339,31.3546,25600.0
2013-07-12 15:20:00,39.97,39.98,39.96,39.97,26600.0,31.3546,31.3625,31.3468,31.3546,26600.0
2013-07-12 15:25:00,39.97,39.98,39.97,39.97,11100.0,31.3546,31.3625,31.3546,31.3546,11100.0
2013-07-12 15:30:00,39.98,39.98,39.95,39.98,14500.0,31.3625,31.3625,31.339,31.3625,14500.0
2013-07-12 15:35:00,39.98,40.0,39.97,40.0,56700.0,31.3625,31.3782,31.3546,31.3782,56700.0
2013-07-12 15:40:00,40.01,40.04,40.0,40.04,129100.0,31.386,31.4096,31.3782,31.4096,129100.0
2013-07-12 15:45:00,40.05,40.07,40.03,40.04,409000.0,31.4174,31.4331,31.4017,31.4096,409000.0
2013-07-12 15:50:00,40.04,40.06,40.03,40.04,39500.0,31.4096,31.4252,31.4017,31.4096,39500.0
2013-07-12 15:55:00,40.05,40.06,40.02,40.04,186500.0,31.4174,31.4252,31.3939,31.4096,186500.0
2013-07-15 09:30:00,40.03,40.11,39.99,40.09,72400.0,31.4017,31.4645,31.3703,31.4488,72400.0
2013-07-15 09:35:00,40.1,40.1,39.97,39.97,84100.0,31.4566,31.4566,31.3546,31.3546,84100.0
2013-07-15 09:40:00,39.97,40.02,39.97,40.01,58400.0,31.3546,31.3939,31.3546,31.386,58400.0
2013-07-15 09:45:00,40.02,40.02,39.99,40.02,57000.0,31.3939,31.3939,31.3703,31.3939,57000.0
2013-07-15 09:50:00,40.02,40.09,40.02,40.06,120000.0,31.3939,31.4488,31.3939,31.4252,120000.0
2013-07-15 09:55:00,40.05,40.09,40.05,40.08,53600.0,31.4174,31.4488,31.4174,31.4409,53600.0
2013-07-15 10:00:00,40.08,40.09,40.0,40.03,265200.0,31.4409,31.4488,31.3782,31.4017,265200.0
2013-07-15 10:05:00,40.03,40.06,40.02,40.05,108100.0,31.4017,31.4252,31.3939,31.4174,108100.0
2013-07-15 10:10:00,40.05,40.09,40.05,40.08,88200.0,31.4174,31.4488,31.4174,31.4409,88200.0
2013-07-15 10:15:00,40.08,40.09,40.07,40.09,34400.0,31.4409,31.4488,31.4331,31.4488,34400.0
2013-07-15 10:20:00,40.1,40.1,40.06,40.07,39100.0,31.4566,31.4566,31.4252,31.4331,39100.0
2013-07-15 10:25:00,40.07,40.09,40.06,40.08,25700.0,31.4331,31.4488,31.4252,31.4409,25700.0
2013-07-15 10:30:00,40.09,40.09,40.05,40.07,26300.0,31.4488,31.4488,31.4174,31.4331,26300.0
2013-07-15 10:35:00,40.06,40.08,40.05,40.08,21600.0,31.4252,31.4409,31.4174,31.4409,21600.0
2013-07-15 10:40:00,40.07,40.08,40.05,40.06,20600.0,31.4331,31.4409,31.4174,31.4252,20600.0
2013-07-15 10:45:00,40.05,40.07,40.05,40.07,42900.0,31.4174,31.4331,31.4174,31.4331,42900.0
2013-07-15 10:50:00,40.07,40.1,40.07,40.09,18400.0,31.4331,31.4566,31.4331,31.4488,18400.0
2013-07-15 10:55:00,40.08,40.08,40.05,40.06,82600.0,31.4409,31.4409,31.4174,31.4252,82600.0
2013-07-15 11:00:00,40.06,40.06,40.04,40.05,31300.0,31.4252,31.4252,31.4096,31.4174,31300.0
2013-07-15 11:05:00,40.06,40.09,40.05,40.07,69700.0,31.4252,31.4488,31.4174,31.4331,69700.0
2013-07-15 11:10:00,40.08,40.08,40.06,40.07,33900.0,31.4409,31.4409,31.4252,31.4331,33900.0
2013-07-15 11:15:00,40.08,40.09,40.07,40.08,67100.0,31.4409,31.4488,31.4331,31.4409,67100.0
2013-07-15 11:20:00,40.08,40.12,40.07,40.11,78100.0,31.4409,31.4723,31.4331,31.4645,78100.0
2013-07-15 11:25:00,40.11,40.14,40.11,40.14,178000.0,31.4645,31.488,31.4645,31.488,178000.0
2013-07-15 11:30:00,40.14,40.19,40.13,40.19,245700.0,31.488,31.5272,31.4802,31.5272,245700.0
2013-07-15 11:35:00,40.18,40.19,40.17,40.19,55800.0,31.5194,31.5272,31.5115,31.5272,55800.0
2013-07-15 11:40:00,40.18,40.18,40.17,40.18,34200.0,31.5194,31.5194,31.5115,31.5194,34200.0
2013-07-15 11:45:00,40.18,40.19,40.15,40.16,32300.0,31.5194,31.5272,31.4958,31.5037,32300.0
2013-07-15 11:50:00,40.15,40.16,40.15,40.16,27200.0,31.4958,31.5037,31.4958,31.5037,27200.0
2013-07-15 11:55:00,40.16,40.17,40.15,40.17,22200.0,31.5037,31.5115,31.4958,31.5115,22200.0
2013-07-15 12:00:00,40.17,40.19,40.16,40.19,47900.0,31.5115,31.5272,31.5037,31.5272,47900.0
2013-07-15 12:05:00,40.19,40.19,40.16,40.16,7100.0,31.5272,31.5272,31.5037,31.5037,7100.0
2013-07-15 12:10:00,40.16,40.16,40.15,40.16,30800.0,31.5037,31.5037,31.4958,31.5037,30800.0
2013-07-15 12:15:00,40.16,40.17,40.14,40.15,17500.0,31.5037,31.5115,31.488,31.4958,17500.0
2013-07-15 12:20:00,40.15,40.16,40.15,40.15,9600.0,31.4958,31.5037,31.4958,31.4958,9600.0
2013-07-15 12:25:00,40.16,40.18,40.15,40.18,11900.0,31.5037,31.5194,31.4958,31.5194,11900.0
2013-07-15 12:30:00,40.18,40.18,40.16,40.17,7200.0,31.5194,31.5194,31.5037,31.5115,7200.0
2013-07-15 12:35:00,40.17,40.17,40.15,40.17,12100.0,31.5115,31.5115,31.4958,31.5115,12100.0
2013-07-15 12:40:00,40.17,40.18,40.16,40.17,21000.0,31.5115,31.5194,31.5037,31.5115,21000.0
2013-07-15 12:45:00,40.17,40.17,40.15,40.16,32400.0,31.5115,31.5115,31.4958,31.5037,32400.0
2013-07-15 12:50:00,40.16,40.16,40.14,40.15,29300.0,31.5037,31.5037,31.488,31.4958,29300.0
2013-07-15 12:55:00,40.15,40.16,40.13,40.14,43500.0,31.4958,31.5037,31.4802,31.488,43500.0
2013-07-15 13:00:00,40.13,40.13,40.11,40.12,20700.0,31.4802,31.4802,31.4645,31.4723,20700.0
2013-07-15 13:05:00,40.12,40.14,40.12,40.13,39900.0,31.4723,31.488,31.4723,31.4802,39900.0
2013-07-15 13:10:00,40.13,40.14,40.13,40.13,21600.0,31.4802,31.488,31.4802,31.4802,21600.0
2013-07-15 13:15:00,40.14,40.15,40.13,40.14,36300.0,31.488,31.4958,31.4802,31.488,36300.0
2013-07-15 13:20:00,40.14,40.14,40.12,40.12,17400.0,31.488,31.488,31.4723,31.4723,17400.0
2013-07-15 13:25:00,40.12,40.13,40.11,40.12,55800.0,31.4723,31.4802,31.4645,31.4723,55800.0
2013-07-15 13:30:00,40.12,40.13,40.1,40.11,57500.0,31.4723,31.4802,31.4566,31.4645,57500.0
2013-07-15 13:35:00,40.11,40.12,40.1,40.1,46500.0,31.4645,31.4723,31.4566,31.4566,46500.0
2013-07-15 13:40:00,40.1,40.14,40.1,40.13,25600.0,31.4566,31.488,31.4566,31.4802,25600.0
2013-07-15 13:45:00,40.13,40.16,40.13,40.15,65000.0,31.4802,31.5037,31.4802,31.4958,65000.0
2013-07-15 13:50:00,40.15,40.16,40.15,40.16,34800.0,31.4958,31.5037,31.4958,31.5037,34800.0
2013-07-15 13:55:00,40.16,40.17,40.16,40.16,31400.0,31.5037,31.5115,31.5037,31.5037,31400.0
2013-07-15 14:00:00,40.16,40.17,40.15,40.15,79800.0,31.5037,31.5115,31.4958,31.4958,79800.0
2013-07-15 14:05:00,40.15,40.17,40.14,40.15,80100.0,31.4958,31.5115,31.488,31.4958,80100.0
2013-07-15 14:10:00,40.16,40.18,40.15,40.17,57300.0,31.5037,31.5194,31.4958,31.5115,57300.0
2013-07-15 14:15:00,40.17,40.18,40.16,40.17,38500.0,31.5115,31.5194,31.5037,31.5115,38500.0
2013-07-15 14:20:00,40.18,40.18,40.17,40.18,21700.0,31.5194,31.5194,31.5115,31.5194,21700.0
2013-07-15 14:25:00,40.17,40.19,40.16,40.17,178700.0,31.5115,31.5272,31.5037,31.5115,178700.0
2013-07-15 14:30:00,40.18,40.19,40.17,40.17,37100.0,31.5194,31.5272,31.5115,31.5115,37100.0
2013-07-15 14:35:00,40.18,40.19,40.17,40.18,51600.0,31.5194,31.5272,31.5115,31.5194,51600.0
2013-07-15 14:40:00,40.18,40.19,40.17,40.19,135900.0,31.5194,31.5272,31.5115,31.5272,135900.0
2013-07-15 14:45:00,40.19,40.2,40.18,40.19,44600.0,31.5272,31.5351,31.5194,31.5272,44600.0
2013-07-15 14:50:00,40.19,40.19,40.16,40.16,43100.0,31.5272,31.5272,31.5037,31.5037,43100.0
2013-07-15 14:55:00,40.17,40.17,40.16,40.16,22500.0,31.5115,31.5115,31.5037,31.5037,22500.0
2013-07-15 15:00:00,40.16,40.17,40.15,40.17,28000.0,31.5037,31.5115,31.4958,31.5115,28000.0
2013-07-15 15:05:00,40.17,40.17,40.15,40.15,57600.0,31.5115,31.5115,31.4958,31.4958,57600.0
2013-07-15 15:10:00,40.16,40.16,40.15,40.16,37600.0,31.5037,31.5037,31.4958,31.5037,37600.0
2013-07-15 15:15:00,40.16,40.17,40.15,40.16,30100.0,31.5037,31.5115,31.4958,31.5037,30100.0
2013-07-15 15:20:00,40.16,40.17,40.16,40.16,62300.0,31.5037,31.5115,31.5037,31.5037,62300.0
2013-07-15 15:25:00,40.15,40.15,40.12,40.13,177300.0,31.4958,31.4958,31.4723,31.4802,177300.0
2013-07-15 15:30:00,40.13,40.15,40.13,40.15,50200.0,31.4802,31.4958,31.4802,31.4958,50200.0
2013-07-15 15:35:00,40.15,40.16,40.14,40.15,133300.0,31.4958,31.5037,31.488,31.4958,133300.0
2013-07-15 15:40:00,40.15,40.15,40.14,40.14,24200.0,31.4958,31.4958,31.488,31.488,24200.0
2013-07-15 15:45:00,40.15,40.16,40.14,40.14,100200.0,31.4958,31.5037,31.488,31.488,100200.0
2013-07-15 15:50:00,40.14,40.15,40.12,40.13,104300.0,31.488,31.4958,31.4723,31.4802,104300.0
2013-07-15 15:55:00,40.13,40.15,40.12,40.14,276100.0,31.4802,31.4958,31.4723,31.488,276100.0
2013-07-16 09:30:00,40.16,40.22,40.12,40.13,68100.0,31.5037,31.5508,31.4723,31.4802,68100.0
2013-07-16 09:35:00,40.13,40.13,40.05,40.07,97900.0,31.4802,31.4802,31.4174,31.4331,97900.0
2013-07-16 09:40:00,40.06,40.07,39.98,40.01,40700.0,31.4252,31.4331,31.3625,31.386,40700.0
2013-07-16 09:45:00,40.01,40.05,40.0,40.04,23500.0,31.386,31.4174,31.3782,31.4096,23500.0
2013-07-16 09:50:00,40.03,40.03,40.0,40.0,16800.0,31.4017,31.4017,31.3782,31.3782,16800.0
2013-07-16 09:55:00,40.0,40.03,39.98,39.99,59900.0,31.3782,31.4017,31.3625,31.3703,59900.0
2013-07-16 10:00:00,39.99,40.08,39.99,40.07,399300.0,31.3703,31.4409,31.3703,31.4331,399300.0
2013-07-16 10:05:00,40.06,40.08,40.04,40.05,171900.0,31.4252,31.4409,31.4096,31.4174,171900.0
2013-07-16 10:10:00,40.06,40.12,40.06,40.12,262200.0,31.4252,31.4723,31.4252,31.4723,262200.0
2013-07-16 10:15:00,40.11,40.11,40.06,40.08,116000.0,31.4645,31.4645,31.4252,31.4409,116000.0
2013-07-16 10:20:00,40.09,40.09,40.02,40.05,55700.0,31.4488,31.4488,31.3939,31.4174,55700.0
2013-07-16 10:25:00,40.06,40.06,40.03,40.03,24300.0,31.4252,31.4252,31.4017,31.4017,24300.0
2013-07-16 10:30:00,40.02,40.04,39.98,40.04,422200.0,31.3939,31.4096,31.3625,31.4096,422200.0
2013-07-16 10:35:00,40.04,40.07,40.02,40.05,42000.0,31.4096,31.4331,31.3939,31.4174,42000.0
2013-07-16 10:40:00,40.06,40.1,40.05,40.1,13400.0,31.4252,31.4566,31.4174,31.4566,13400.0
2013-07-16 10:45:00,40.09,40.1,40.07,40.1,21700.0,31.4488,31.4566,31.4331,31.4566,21700.0
2013-07-16 10:50:00,40.1,40.12,40.06,40.06,148700.0,31.4566,31.4723,31.4252,31.4252,148700.0
2013-07-16 10:55:00,40.06,40.08,40.04,40.04,35700.0,31.4252,31.4409,31.4096,31.4096,35700.0
2013-07-16 11:00:00,40.04,40.05,40.0,40.02,34900.0,31.4096,31.4174,31.3782,31.3939,34900.0
2013-07-16 11:05:00,40.02,40.02,39.98,40.0,108300.0,31.3939,31.3939,31.3625,31.3782,108300.0
2013-07-16 11:10:00,40.0,40.01,39.96,39.96,73400.0,31.3782,31.386,31.3468,31.3468,73400.0
2013-07-16 11:15:00,39.95,39.98,39.95,39.98,70800.0,31.339,31.3625,31.339,31.3625,70800.0
2013-07-16 11:20:00,39.98,39.99,39.95,39.95,45000.0,31.3625,31.3703,31.339,31.339,45000.0
2013-07-16 11:25:00,39.94,39.97,39.94,39.94,45300.0,31.3311,31.3546,31.3311,31.3311,45300.0
2013-07-16 11:30:00,39.94,39.95,39.91,39.92,31600.0,31.3311,31.339,31.3076,31.3154,31600.0
2013-07-16 11:35:00,39.91,39.94,39.9,39.91,56100.0,31.3076,31.3311,31.2997,31.3076,56100.0
2013-07-16 11:40:00,39.9,39.9,39.85,39.86,57300.0,31.2997,31.2997,31.2605,31.2684,57300.0
2013-07-16 11:45:00,39.87,39.87,39.83,39.84,48500.0,31.2762,31.2762,31.2448,31.2527,48500.0
2013-07-16 11:50:00,39.83,39.88,39.83,39.86,56600.0,31.2448,31.284,31.2448,31.2684,56600.0
2013-07-16 11:55:00,39.86,39.87,39.84,39.85,31100.0,31.2684,31.2762,31.2527,31.2605,31100.0
2013-07-16 12:00:00,39.84,39.85,39.83,39.84,56000.0,31.2527,31.2605,31.2448,31.2527,56000.0
2013-07-16 12:05:00,39.84,39.85,39.82,39.82,41000.0,31.2527,31.2605,31.237,31.237,41000.0
2013-07-16 12:10:00,39.82,39.82,39.81,39.82,41100.0,31.237,31.237,31.2291,31.237,41100.0
2013-07-16 12:15:00,39.82,39.85,39.82,39.84,33600.0,31.237,31.2605,31.237,31.2527,33600.0
2013-07-16 12:20:00,39.84,39.85,39.82,39.83,40200.0,31.2527,31.2605,31.237,31.2448,40200.0
2013-07-16 12:25:00,39.84,39.85,39.83,39.85,17900.0,31.2527,31.2605,31.2448,31.2605,17900.0
2013-07-16 12:30:00,39.85,39.86,39.84,39.85,13200.0,31.2605,31.2684,31.2527,31.2605,13200.0
2013-07-16 12:35:00,39.86,39.87,39.85,39.86,12600.0,31.2684,31.2762,31.2605,31.2684,12600.0
2013-07-16 12:40:00,39.86,39.86,39.82,39.83,67200.0,31.2684,31.2684,31.237,31.2448,67200.0
2013-07-16 12:45:00,39.83,39.84,39.81,39.81,30900.0,31.2448,31.2527,31.2291,31.2291,30900.0
2013-07-16 12:50:00,39.81,39.82,39.8,39.8,10600.0,31.2291,31.237,31.2213,31.2213,10600.0
2013-07-16 12:55:00,39.8,39.8,39.77,39.77,5500.0,31.2213,31.2213,31.1978,31.1978,5500.0
2013-07-16 13:00:00,39.78,39.78,39.75,39.76,21900.0,31.2056,31.2056,31.1821,31.1899,21900.0
2013-07-16 13:05:00,39.76,39.76,39.74,39.75,11300.0,31.1899,31.1899,31.1742,31.1821,11300.0
2013-07-16 13:10:00,39.75,39.75,39.71,39.71,16600.0,31.1821,31.1821,31.1507,31.1507,16600.0
2013-07-16 13:15:00,39.71,39.72,39.68,39.7,73500.0,31.1507,31.1585,31.1272,31.1428,73500.0
2013-07-16 13:20:00,39.7,39.7,39.69,39.7,17400.0,31.1428,31.1428,31.135,31.1428,17400.0
2013-07-16 13:25:00,39.7,39.71,39.68,39.68,35100.0,31.1428,31.1507,31.1272,31.1272,35100.0
2013-07-16 13:30:00,39.67,39.7,39.66,39.7,49700.0,31.1193,31.1428,31.1115,31.1428,49700.0
2013-07-16 13:35:00,39.71,39.74,39.7,39.74,57400.0,31.1507,31.1742,31.1428,31.1742,57400.0
2013-07-16 13:40:00,39.75,39.78,39.74,39.74,66400.0,31.1821,31.2056,31.1742,31.1742,66400.0
2013-07-16 13:45:00,39.75,39.77,39.75,39.76,27100.0,31.1821,31.1978,31.1821,31.1899,27100.0
2013-07-16 13:50:00,39.75,39.75,39.73,39.75,60500.0,31.1821,31.1821,31.1664,31.1821,60500.0
2013-07-16 13:55:00,39.75,39.76,39.74,39.75,9500.0,31.1821,31.1899,31.1742,31.1821,9500.0
2013-07-16 14:00:00,39.75,39.78,39.75,39.76,47700.0,31.1821,31.2056,31.1821,31.1899,47700.0
2013-07-16 14:05:00,39.76,39.76,39.74,39.74,67600.0,31.1899,31.1899,31.1742,31.1742,67600.0
2013-07-16 14:10:00,39.73,39.8,39.73,39.79,30900.0,31.1664,31.2213,31.1664,31.2134,30900.0
2013-07-16 14:15:00,39.78,39.79,39.77,39.79,10300.0,31.2056,31.2134,31.1978,31.2134,10300.0
2013-07-16 14:20:00,39.79,39.79,39.76,39.76,13500.0,31.2134,31.2134,31.1899,31.1899,13500.0
2013-07-16 14:25:00,39.76,39.81,39.76,39.8,173500.0,31.1899,31.2291,31.1899,31.2213,173500.0
2013-07-16 14:30:00,39.8,39.81,39.77,39.78,119300.0,31.2213,31.2291,31.1978,31.2056,119300.0
2013-07-16 14:35:00,39.77,39.79,39.77,39.79,20500.0,31.1978,31.2134,31.1978,31.2134,20500.0
2013-07-16 14:40:00,39.79,39.79,39.77,39.79,15300.0,31.2134,31.2134,31.1978,31.2134,15300.0
2013-07-16 14:45:00,39.8,39.83,39.8,39.82,70100.0,31.2213,31.2448,31.2213,31.237,70100.0
2013-07-16 14:50:00,39.82,39.83,39.81,39.82,222000.0,31.237,31.2448,31.2291,31.237,222000.0
2013-07-16 14:55:00,39.82,39.83,39.79,39.79,45800.0,31.237,31.2448,31.2134,31.2134,45800.0
2013-07-16 15:00:00,39.79,39.79,39.77,39.79,25400.0,31.2134,31.2134,31.1978,31.2134,25400.0
2013-07-16 15:05:00,39.78,39.79,39.77,39.78,65900.0,31.2056,31.2134,31.1978,31.2056,65900.0
2013-07-16 15:10:00,39.78,39.79,39.76,39.77,73800.0,31.2056,31.2134,31.1899,31.1978,73800.0
2013-07-16 15:15:00,39.76,39.76,39.73,39.73,47200.0,31.1899,31.1899,31.1664,31.1664,47200.0
2013-07-16 15:20:00,39.74,39.78,39.73,39.76,50600.0,31.1742,31.2056,31.1664,31.1899,50600.0
2013-07-16 15:25:00,39.76,39.79,39.76,39.79,13200.0,31.1899,31.2134,31.1899,31.2134,13200.0
2013-07-16 15:30:00,39.79,39.82,39.78,39.81,30300.0,31.2134,31.237,31.2056,31.2291,30300.0
2013-07-16 15:35:00,39.8,39.83,39.8,39.8,36000.0,31.2213,31.2448,31.2213,31.2213,36000.0
2013-07-16 15:40:00,39.8,39.81,39.78,39.79,52000.0,31.2213,31.2291,31.2056,31.2134,52000.0
2013-07-16 15:45:00,39.8,39.85,39.8,39.82,92100.0,31.2213,31.2605,31.2213,31.237,92100.0
2013-07-16 15:50:00,39.82,39.84,39.81,39.82,55700.0,31.237,31.2527,31.2291,31.237,55700.0
2013-07-16 15:55:00,39.82,39.83,39.78,39.82,591100.0,31.237,31.2448,31.2056,31.237,591100.0
2013-07-17 09:30:00,40.04,40.09,39.94,40.09,72300.0,31.4096,31.4488,31.3311,31.4488,72300.0
2013-07-17 09:35:00,40.1,40.11,40.02,40.04,60000.0,31.4566,31.4645,31.3939,31.4096,60000.0
2013-07-17 09:40:00,40.04,40.06,40.01,40.06,72400.0,31.4096,31.4252,31.386,31.4252,72400.0
2013-07-17 09:45:00,40.05,40.05,39.99,40.02,116500.0,31.4174,31.4174,31.3703,31.3939,116500.0
2013-07-17 09:50:00,40.02,40.02,39.99,40.01,27100.0,31.3939,31.3939,31.3703,31.386,27100.0
2013-07-17 09:55:00,40.02,40.07,40.0,40.07,127900.0,31.3939,31.4331,31.3782,31.4331,127900.0
2013-07-17 10:00:00,40.07,40.13,40.06,40.09,190400.0,31.4331,31.4802,31.4252,31.4488,190400.0
2013-07-17 10:05:00,40.09,40.14,40.08,40.1,153800.0,31.4488,31.488,31.4409,31.4566,153800.0
2013-07-17 10:10:00,40.11,40.19,40.09,40.16,110500.0,31.4645,31.5272,31.4488,31.5037,110500.0
2013-07-17 10:15:00,40.17,40.18,40.13,40.14,84200.0,31.5115,31.5194,31.4802,31.488,84200.0
2013-07-17 10:20:00,40.14,40.15,40.12,40.14,51900.0,31.488,31.4958,31.4723,31.488,51900.0
2013-07-17 10:25:00,40.15,40.19,40.15,40.18,85800.0,31.4958,31.5272,31.4958,31.5194,85800.0
2013-07-17 10:30:00,40.18,40.19,40.12,40.14,47500.0,31.5194,31.5272,31.4723,31.488,47500.0
2013-07-17 10:35:00,40.15,40.2,40.13,40.13,74500.0,31.4958,31.5351,31.4802,31.4802,74500.0
2013-07-17 10:40:00,40.13,40.13,40.07,40.09,49700.0,31.4802,31.4802,31.4331,31.4488,49700.0
2013-07-17 10:45:00,40.09,40.09,40.01,40.06,166800.0,31.4488,31.4488,31.386,31.4252,166800.0
2013-07-17 10:50:00,40.05,40.08,40.05,40.07,25500.0,31.4174,31.4409,31.4174,31.4331,25500.0
2013-07-17 10:55:00,40.06,40.12,40.05,40.12,69200.0,31.4252,31.4723,31.4174,31.4723,69200.0
2013-07-17 11:00:00,40.11,40.13,40.1,40.1,32600.0,31.4645,31.4802,31.4566,31.4566,32600.0
2013-07-17 11:05:00,40.1,40.13,40.1,40.13,32700.0,31.4566,31.4802,31.4566,31.4802,32700.0
2013-07-17 11:10:00,40.12,40.15,40.12,40.13,90800.0,31.4723,31.4958,31.4723,31.4802,90800.0
2013-07-17 11:15:00,40.13,40.16,40.12,40.12,18500.0,31.4802,31.5037,31.4723,31.4723,18500.0
2013-07-17 11:20:00,40.13,40.14,40.06,40.06,52400.0,31.4802,31.488,31.4252,31.4252,52400.0
2013-07-17 11:25:00,40.05,40.07,40.04,40.07,14300.0,31.4174,31.4331,31.4096,31.4331,14300.0
2013-07-17 11:30:00,40.07,40.09,40.07,40.09,16800.0,31.4331,31.4488,31.4331,31.4488,16800.0
2013-07-17 11:35:00,40.09,40.09,40.05,40.07,11800.0,31.4488,31.4488,31.4174,31.4331,11800.0
2013-07-17 11:40:00,40.06,40.08,40.05,40.08,10500.0,31.4252,31.4409,31.4174,31.4409,10500.0
2013-07-17 11:45:00,40.08,40.09,40.07,40.08,7700.0,31.4409,31.4488,31.4331,31.4409,7700.0
2013-07-17 11:50:00,40.08,40.08,40.01,40.02,12300.0,31.4409,31.4409,31.386,31.3939,12300.0
2013-07-17 11:55:00,40.02,40.02,39.99,40.01,11600.0,31.3939,31.3939,31.3703,31.386,11600.0
2013-07-17 12:00:00,40.0,40.04,39.99,40.02,27900.0,31.3782,31.4096,31.3703,31.3939,27900.0
2013-07-17 12:05:00,40.03,40.05,40.03,40.04,13400.0,31.4017,31.4174,31.4017,31.4096,13400.0
2013-07-17 12:10:00,40.05,40.11,40.05,40.09,185300.0,31.4174,31.4645,31.4174,31.4488,185300.0
2013-07-17 12:15:00,40.09,40.13,40.09,40.11,125400.0,31.4488,31.4802,31.4488,31.4645,125400.0
2013-07-17 12:20:00,40.1,40.11,40.07,40.08,12600.0,31.4566,31.4645,31.4331,31.4409,12600.0
2013-07-17 12:25:00,40.08,40.09,40.06,40.06,4300.0,31.4409,31.4488,31.4252,31.4252,4300.0
2013-07-17 12:30:00,40.06,40.08,40.06,40.06,10500.0,31.4252,31.4409,31.4252,31.4252,10500.0
2013-07-17 12:35:00,40.06,40.07,40.05,40.06,14400.0,31.4252,31.4331,31.4174,31.4252,14400.0
2013-07-17 12:40:00,40.06,40.08,40.05,40.08,5600.0,31.4252,31.4409,31.4174,31.4409,5600.0
2013-07-17 12:45:00,40.09,40.11,40.09,40.11,23100.0,31.4488,31.4645,31.4488,31.4645,23100.0
2013-07-17 12:50:00,40.11,40.12,40.1,40.1,72400.0,31.4645,31.4723,31.4566,31.4566,72400.0
2013-07-17 12:55:00,40.11,40.11,40.08,40.09,25300.0,31.4645,31.4645,31.4409,31.4488,25300.0
2013-07-17 13:00:00,40.09,40.1,40.09,40.09,11200.0,31.4488,31.4566,31.4488,31.4488,11200.0
2013-07-17 13:05:00,40.08,40.11,40.08,40.11,2600.0,31.4409,31.4645,31.4409,31.4645,2600.0
2013-07-17 13:10:00,40.1,40.1,40.08,40.09,11500.0,31.4566,31.4566,31.4409,31.4488,11500.0
2013-07-17 13:15:00,40.09,40.11,40.09,40.09,30300.0,31.4488,31.4645,31.4488,31.4488,30300.0
2013-07-17 13:20:00,40.1,40.11,40.08,40.08,40800.0,31.4566,31.4645,31.4409,31.4409,40800.0
2013-07-17 13:25:00,40.08,40.08,40.06,40.07,39500.0,31.4409,31.4409,31.4252,31.4331,39500.0
2013-07-17 13:30:00,40.07,40.08,40.05,40.07,21300.0,31.4331,31.4409,31.4174,31.4331,21300.0
2013-07-17 13:35:00,40.06,40.08,40.05,40.08,11400.0,31.4252,31.4409,31.4174,31.4409,11400.0
2013-07-17 13:40:00,40.08,40.09,40.07,40.08,40200.0,31.4409,31.4488,31.4331,31.4409,40200.0
2013-07-17 13:45:00,40.07,40.09,40.07,40.09,66000.0,31.4331,31.4488,31.4331,31.4488,66000.0
2013-07-17 13:50:00,40.09,40.09,40.08,40.09,9100.0,31.4488,31.4488,31.4409,31.4488,9100.0
2013-07-17 13:55:00,40.09,40.09,40.08,40.09,6300.0,31.4488,31.4488,31.4409,31.4488,6300.0
2013-07-17 14:00:00,40.1,40.11,40.08,40.09,17800.0,31.4566,31.4645,31.4409,31.4488,17800.0
2013-07-17 14:05:00,40.09,40.09,40.08,40.09,4300.0,31.4488,31.4488,31.4409,31.4488,4300.0
2013-07-17 14:10:00,40.09,40.11,40.09,40.1,103300.0,31.4488,31.4645,31.4488,31.4566,103300.0
2013-07-17 14:15:00,40.1,40.1,40.09,40.09,52000.0,31.4566,31.4566,31.4488,31.4488,52000.0
2013-07-17 14:20:00,40.09,40.11,40.09,40.11,16900.0,31.4488,31.4645,31.4488,31.4645,16900.0
2013-07-17 14:25:00,40.11,40.12,40.1,40.11,44300.0,31.4645,31.4723,31.4566,31.4645,44300.0
2013-07-17 14:30:00,40.11,40.11,40.08,40.09,83400.0,31.4645,31.4645,31.4409,31.4488,83400.0
2013-07-17 14:35:00,40.09,40.1,40.08,40.1,3700.0,31.4488,31.4566,31.4409,31.4566,3700.0
2013-07-17 14:40:00,40.1,40.1,40.08,40.08,16800.0,31.4566,31.4566,31.4409,31.4409,16800.0
2013-07-17 14:45:00,40.08,40.09,40.08,40.09,17000.0,31.4409,31.4488,31.4409,31.4488,17000.0
2013-07-17 14:50:00,40.09,40.1,40.08,40.1,8600.0,31.4488,31.4566,31.4409,31.4566,8600.0
2013-07-17 14:55:00,40.1,40.11,40.1,40.11,40200.0,31.4566,31.4645,31.4566,31.4645,40200.0
2013-07-17 15:00:00,40.1,40.29,40.09,40.25,607700.0,31.4566,31.6057,31.4488,31.5743,607700.0
2013-07-17 15:05:00,40.25,40.31,40.23,40.29,419200.0,31.5743,31.6214,31.5586,31.6057,419200.0
2013-07-17 15:10:00,40.28,40.29,40.25,40.26,155800.0,31.5978,31.6057,31.5743,31.5821,155800.0
2013-07-17 15:15:00,40.26,40.29,40.24,40.29,69000.0,31.5821,31.6057,31.5664,31.6057,69000.0
2013-07-17 15:20:00,40.29,40.29,40.23,40.24,108500.0,31.6057,31.6057,31.5586,31.5664,108500.0
2013-07-17 15:25:00,40.24,40.24,40.17,40.17,244300.0,31.5664,31.5664,31.5115,31.5115,244300.0
2013-07-17 15:30:00,40.18,40.2,40.15,40.15,159200.0,31.5194,31.5351,31.4958,31.4958,159200.0
2013-07-17 15:35:00,40.15,40.21,40.13,40.21,110500.0,31.4958,31.5429,31.4802,31.5429,110500.0
2013-07-17 15:40:00,40.2,40.21,40.16,40.16,71200.0,31.5351,31.5429,31.5037,31.5037,71200.0
2013-07-17 15:45:00,40.16,40.17,40.16,40.17,104400.0,31.5037,31.5115,31.5037,31.5115,104400.0
2013-07-17 15:50:00,40.16,40.18,40.16,40.17,195800.0,31.5037,31.5194,31.5037,31.5115,195800.0
2013-07-17 15:55:00,40.17,40.21,40.16,40.19,443900.0,31.5115,31.5429,31.5037,31.5272,443900.0
2013-07-18 09:30:00,40.14,40.19,40.13,40.15,74800.0,31.488,31.5272,31.4802,31.4958,74800.0
2013-07-18 09:35:00,40.16,40.23,40.14,40.23,74100.0,31.5037,31.5586,31.488,31.5586,74100.0
2013-07-18 09:40:00,40.23,40.26,40.21,40.23,162100.0,31.5586,31.5821,31.5429,31.5586,162100.0
2013-07-18 09:45:00,40.23,40.24,40.2,40.21,25300.0,31.5586,31.5664,31.5351,31.5429,25300.0
2013-07-18 09:50:00,40.2,40.2,40.16,40.16,121400.0,31.5351,31.5351,31.5037,31.5037,121400.0
2013-07-18 09:55:00,40.17,40.22,40.16,40.19,42100.0,31.5115,31.5508,31.5037,31.5272,42100.0
2013-07-18 10:00:00,40.21,40.27,40.2,40.25,211300.0,31.5429,31.59,31.5351,31.5743,211300.0
2013-07-18 10:05:00,40.26,40.27,40.24,40.27,22500.0,31.5821,31.59,31.5664,31.59,22500.0
2013-07-18 10:10:00,40.28,40.29,40.24,40.27,46200.0,31.5978,31.6057,31.5664,31.59,46200.0
2013-07-18 10:15:00,40.27,40.27,40.24,40.25,15700.0,31.59,31.59,31.5664,31.5743,15700.0
2013-07-18 10:20:00,40.24,40.29,40.23,40.28,21600.0,31.5664,31.6057,31.5586,31.5978,21600.0
2013-07-18 10:25:00,40.28,40.33,40.27,40.31,125400.0,31.5978,31.637,31.59,31.6214,125400.0
2013-07-18 10:30:00,40.31,40.33,40.3,40.33,75700.0,31.6214,31.637,31.6135,31.637,75700.0
2013-07-18 10:35:00,40.34,40.35,40.31,40.32,50600.0,31.6449,31.6527,31.6214,31.6292,50600.0
2013-07-18 10:40:00,40.32,40.39,40.32,40.38,77200.0,31.6292,31.6841,31.6292,31.6763,77200.0
2013-07-18 10:45:00,40.39,40.4,40.38,40.38,25300.0,31.6841,31.692,31.6763,31.6763,25300.0
2013-07-18 10:50:00,40.39,40.43,40.38,40.43,9400.0,31.6841,31.7155,31.6763,31.7155,9400.0
2013-07-18 10:55:00,40.43,40.44,40.39,40.39,204600.0,31.7155,31.7233,31.6841,31.6841,204600.0
2013-07-18 11:00:00,40.39,40.41,40.39,40.4,53800.0,31.6841,31.6998,31.6841,31.692,53800.0
2013-07-18 11:05:00,40.4,40.44,40.4,40.43,43200.0,31.692,31.7233,31.692,31.7155,43200.0
2013-07-18 11:10:00,40.43,40.44,40.42,40.43,6400.0,31.7155,31.7233,31.7077,31.7155,6400.0
2013-07-18 11:15:00,40.43,40.43,40.38,40.38,27200.0,31.7155,31.7155,31.6763,31.6763,27200.0
2013-07-18 11:20:00,40.36,40.37,40.36,40.37,16300.0,31.6606,31.6684,31.6606,31.6684,16300.0
2013-07-18 11:25:00,40.36,40.37,40.35,40.36,13600.0,31.6606,31.6684,31.6527,31.6606,13600.0
2013-07-18 11:30:00,40.36,40.37,40.34,40.37,9300.0,31.6606,31.6684,31.6449,31.6684,9300.0
2013-07-18 11:35:00,40.37,40.37,40.34,40.34,33500.0,31.6684,31.6684,31.6449,31.6449,33500.0
2013-07-18 11:40:00,40.34,40.35,40.33,40.34,33400.0,31.6449,31.6527,31.637,31.6449,33400.0
2013-07-18 11:45:00,40.34,40.34,40.32,40.33,62900.0,31.6449,31.6449,31.6292,31.637,62900.0
2013-07-18 11:50:00,40.32,40.33,40.28,40.28,69800.0,31.6292,31.637,31.5978,31.5978,69800.0
2013-07-18 11:55:00,40.28,40.29,40.27,40.29,21300.0,31.5978,31.6057,31.59,31.6057,21300.0
2013-07-18 12:00:00,40.29,40.3,40.22,40.23,29700.0,31.6057,31.6135,31.5508,31.5586,29700.0
2013-07-18 12:05:00,40.23,40.27,40.22,40.25,26800.0,31.5586,31.59,31.5508,31.5743,26800.0
2013-07-18 12:10:00,40.24,40.25,40.23,40.24,11400.0,31.5664,31.5743,31.5586,31.5664,11400.0
2013-07-18 12:15:00,40.24,40.24,40.21,40.24,9300.0,31.5664,31.5664,31.5429,31.5664,9300.0
2013-07-18 12:20:00,40.24,40.26,40.24,40.26,28800.0,31.5664,31.5821,31.5664,31.5821,28800.0
2013-07-18 12:25:00,40.26,40.26,40.22,40.22,7800.0,31.5821,31.5821,31.5508,31.5508,7800.0
2013-07-18 12:30:00,40.22,40.24,40.22,40.22,5400.0,31.5508,31.5664,31.5508,31.5508,5400.0
2013-07-18 12:35:00,40.22,40.23,40.22,40.23,8600.0,31.5508,31.5586,31.5508,31.5586,8600.0
2013-07-18 12:40:00,40.23,40.23,40.2,40.2,3100.0,31.5586,31.5586,31.5351,31.5351,3100.0
2013-07-18 12:45:00,40.21,40.23,40.21,40.23,11200.0,31.5429,31.5586,31.5429,31.5586,11200.0
2013-07-18 12:50:00,40.24,40.26,40.24,40.26,58500.0,31.5664,31.5821,31.5664,31.5821,58500.0
2013-07-18 12:55:00,40.26,40.26,40.24,40.25,5000.0,31.5821,31.5821,31.5664,31.5743,5000.0
2013-07-18 13:00:00,40.26,40.29,40.25,40.29,23300.0,31.5821,31.6057,31.5743,31.6057,23300.0
2013-07-18 13:05:00,40.29,40.29,40.27,40.28,63900.0,31.6057,31.6057,31.59,31.5978,63900.0
2013-07-18 13:10:00,40.28,40.3,40.28,40.3,3400.0,31.5978,31.6135,31.5978,31.6135,3400.0
2013-07-18 13:15:00,40.29,40.29,40.24,40.24,65900.0,31.6057,31.6057,31.5664,31.5664,65900.0
2013-07-18 13:20:00,40.24,40.25,40.23,40.23,61500.0,31.5664,31.5743,31.5586,31.5586,61500.0
2013-07-18 13:25:00,40.23,40.25,40.23,40.23,5700.0,31.5586,31.5743,31.5586,31.5586,5700.0
2013-07-18 13:30:00,40.22,40.23,40.21,40.21,8500.0,31.5508,31.5586,31.5429,31.5429,8500.0
2013-07-18 13:35:00,40.22,40.25,40.22,40.24,9900.0,31.5508,31.5743,31.5508,31.5664,9900.0
2013-07-18 13:40:00,40.24,40.24,40.21,40.22,15700.0,31.5664,31.5664,31.5429,31.5508,15700.0
2013-07-18 13:45:00,40.22,40.22,40.2,40.21,32700.0,31.5508,31.5508,31.5351,31.5429,32700.0
2013-07-18 13:50:00,40.2,40.2,40.17,40.2,63200.0,31.5351,31.5351,31.5115,31.5351,63200.0
2013-07-18 13:55:00,40.21,40.23,40.21,40.22,5500.0,31.5429,31.5586,31.5429,31.5508,5500.0
2013-07-18 14:00:00,40.22,40.24,40.22,40.24,16400.0,31.5508,31.5664,31.5508,31.5664,16400.0
2013-07-18 14:05:00,40.23,40.25,40.23,40.25,2200.0,31.5586,31.5743,31.5586,31.5743,2200.0
2013-07-18 14:10:00,40.24,40.25,40.23,40.23,32800.0,31.5664,31.5743,31.5586,31.5586,32800.0
2013-07-18 14:15:00,40.23,40.23,40.21,40.22,3300.0,31.5586,31.5586,31.5429,31.5508,3300.0
2013-07-18 14:20:00,40.22,40.26,40.22,40.26,64000.0,31.5508,31.5821,31.5508,31.5821,64000.0
2013-07-18 14:25:00,40.26,40.28,40.26,40.28,22400.0,31.5821,31.5978,31.5821,31.5978,22400.0
2013-07-18 14:30:00,40.28,40.28,40.26,40.28,37800.0,31.5978,31.5978,31.5821,31.5978,37800.0
2013-07-18 14:35:00,40.27,40.27,40.26,40.27,3700.0,31.59,31.59,31.5821,31.59,3700.0
2013-07-18 14:40:00,40.28,40.3,40.27,40.3,27000.0,31.5978,31.6135,31.59,31.6135,27000.0
2013-07-18 14:45:00,40.3,40.32,40.3,40.3,24700.0,31.6135,31.6292,31.6135,31.6135,24700.0
2013-07-18 14:50:00,40.3,40.3,40.27,40.27,176900.0,31.6135,31.6135,31.59,31.59,176900.0
2013-07-18 14:55:00,40.27,40.29,40.27,40.27,23200.0,31.59,31.6057,31.59,31.59,23200.0
2013-07-18 15:00:00,40.27,40.28,40.26,40.26,52600.0,31.59,31.5978,31.5821,31.5821,52600.0
2013-07-18 15:05:00,40.26,40.26,40.23,40.24,35800.0,31.5821,31.5821,31.5586,31.5664,35800.0
2013-07-18 15:10:00,40.25,40.25,40.22,40.23,13300.0,31.5743,31.5743,31.5508,31.5586,13300.0
2013-07-18 15:15:00,40.22,40.23,40.21,40.23,55800.0,31.5508,31.5586,31.5429,31.5586,55800.0
2013-07-18 15:20:00,40.23,40.24,40.22,40.23,70000.0,31.5586,31.5664,31.5508,31.5586,70000.0
2013-07-18 15:25:00,40.23,40.23,40.21,40.21,11800.0,31.5586,31.5586,31.5429,31.5429,11800.0
2013-07-18 15:30:00,40.21,40.21,40.18,40.18,12300.0,31.5429,31.5429,31.5194,31.5194,12300.0
2013-07-18 15:35:00,40.19,40.2,40.17,40.17,55700.0,31.5272,31.5351,31.5115,31.5115,55700.0
2013-07-18 15:40:00,40.17,40.18,40.15,40.18,86600.0,31.5115,31.5194,31.4958,31.5194,86600.0
2013-07-18 15:45:00,40.18,40.22,40.18,40.21,28000.0,31.5194,31.5508,31.5194,31.5429,28000.0
2013-07-18 15:50:00,40.21,40.22,40.19,40.19,210200.0,31.5429,31.5508,31.5272,31.5272,210200.0
2013-07-18 15:55:00,40.2,40.23,40.19,40.21,252900.0,31.5351,31.5586,31.5272,31.5429,252900.0
2013-07-19 09:30:00,40.18,40.33,40.18,40.22,122300.0,31.5194,31.637,31.5194,31.5508,122300.0
2013-07-19 09:35:00,40.22,40.23,40.15,40.15,95800.0,31.5508,31.5586,31.4958,31.4958,95800.0
2013-07-19 09:40:00,40.13,40.25,40.13,40.23,98800.0,31.4802,31.5743,31.4802,31.5586,98800.0
2013-07-19 09:45:00,40.24,40.27,40.12,40.13,106300.0,31.5664,31.59,31.4723,31.4802,106300.0
2013-07-19 09:50:00,40.13,40.23,40.13,40.23,29900.0,31.4802,31.5586,31.4802,31.5586,29900.0
2013-07-19 09:55:00,40.23,40.25,40.18,40.2,80500.0,31.5586,31.5743,31.5194,31.5351,80500.0
2013-07-19 10:00:00,40.2,40.27,40.2,40.23,37100.0,31.5351,31.59,31.5351,31.5586,37100.0
2013-07-19 10:05:00,40.22,40.25,40.19,40.2,40800.0,31.5508,31.5743,31.5272,31.5351,40800.0
2013-07-19 10:10:00,40.2,40.23,40.19,40.19,70900.0,31.5351,31.5586,31.5272,31.5272,70900.0
2013-07-19 10:15:00,40.2,40.21,40.18,40.18,211800.0,31.5351,31.5429,31.5194,31.5194,211800.0
2013-07-19 10:20:00,40.17,40.18,40.14,40.15,145100.0,31.5115,31.5194,31.488,31.4958,145100.0
2013-07-19 10:25:00,40.14,40.17,40.12,40.17,117800.0,31.488,31.5115,31.4723,31.5115,117800.0
2013-07-19 10:30:00,40.17,40.25,40.17,40.25,45000.0,31.5115,31.5743,31.5115,31.5743,45000.0
2013-07-19 10:35:00,40.25,40.27,40.24,40.26,20300.0,31.5743,31.59,31.5664,31.5821,20300.0
2013-07-19 10:40:00,40.25,40.25,40.22,40.23,241100.0,31.5743,31.5743,31.5508,31.5586,241100.0
2013-07-19 10:45:00,40.24,40.24,40.2,40.2,6500.0,31.5664,31.5664,31.5351,31.5351,6500.0
2013-07-19 10:50:00,40.21,40.25,40.21,40.24,52100.0,31.5429,31.5743,31.5429,31.5664,52100.0
2013-07-19 10:55:00,40.24,40.24,40.22,40.24,15600.0,31.5664,31.5664,31.5508,31.5664,15600.0
2013-07-19 11:00:00,40.24,40.25,40.23,40.23,50200.0,31.5664,31.5743,31.5586,31.5586,50200.0
2013-07-19 11:05:00,40.22,40.22,40.19,40.22,235000.0,31.5508,31.5508,31.5272,31.5508,235000.0
2013-07-19 11:10:00,40.23,40.25,40.22,40.23,8100.0,31.5586,31.5743,31.5508,31.5586,8100.0
2013-07-19 11:15:00,40.23,40.23,40.2,40.21,13800.0,31.5586,31.5586,31.5351,31.5429,13800.0
2013-07-19 11:20:00,40.21,40.23,40.21,40.23,91900.0,31.5429,31.5586,31.5429,31.5586,91900.0
2013-07-19 11:25:00,40.23,40.27,40.22,40.25,219500.0,31.5586,31.59,31.5508,31.5743,219500.0
2013-07-19 11:30:00,40.25,40.25,40.23,40.25,63300.0,31.5743,31.5743,31.5586,31.5743,63300.0
2013-07-19 11:35:00,40.25,40.27,40.25,40.26,20900.0,31.5743,31.59,31.5743,31.5821,20900.0
2013-07-19 11:40:00,40.26,40.26,40.23,40.23,28100.0,31.5821,31.5821,31.5586,31.5586,28100.0
2013-07-19 11:45:00,40.24,40.24,40.22,40.22,33800.0,31.5664,31.5664,31.5508,31.5508,33800.0
2013-07-19 11:50:00,40.22,40.22,40.18,40.2,73400.0,31.5508,31.5508,31.5194,31.5351,73400.0
2013-07-19 11:55:00,40.2,40.22,40.2,40.22,10400.0,31.5351,31.5508,31.5351,31.5508,10400.0
2013-07-19 12:00:00,40.22,40.23,40.22,40.22,38100.0,31.5508,31.5586,31.5508,31.5508,38100.0
2013-07-19 12:05:00,40.22,40.25,40.22,40.25,9200.0,31.5508,31.5743,31.5508,31.5743,9200.0
2013-07-19 12:10:00,40.25,40.25,40.23,40.23,5900.0,31.5743,31.5743,31.5586,31.5586,5900.0
2013-07-19 12:15:00,40.23,40.24,40.23,40.23,1500.0,31.5586,31.5664,31.5586,31.5586,1500.0
2013-07-19 12:20:00,40.23,40.25,40.23,40.25,52300.0,31.5586,31.5743,31.5586,31.5743,52300.0
2013-07-19 12:25:00,40.26,40.27,40.23,40.23,27500.0,31.5821,31.59,31.5586,31.5586,27500.0
2013-07-19 12:30:00,40.23,40.25,40.23,40.24,3900.0,31.5586,31.5743,31.5586,31.5664,3900.0
2013-07-19 12:35:00,40.25,40.26,40.23,40.26,10300.0,31.5743,31.5821,31.5586,31.5821,10300.0
2013-07-19 12:40:00,40.27,40.27,40.24,40.26,7300.0,31.59,31.59,31.5664,31.5821,7300.0
2013-07-19 12:45:00,40.26,40.27,40.25,40.27,7000.0,31.5821,31.59,31.5743,31.59,7000.0
2013-07-19 12:50:00,40.26,40.26,40.23,40.23,9000.0,31.5821,31.5821,31.5586,31.5586,9000.0
2013-07-19 12:55:00,40.23,40.26,40.23,40.26,30800.0,31.5586,31.5821,31.5586,31.5821,30800.0
2013-07-19 13:00:00,40.26,40.27,40.25,40.25,47200.0,31.5821,31.59,31.5743,31.5743,47200.0
2013-07-19 13:05:00,40.26,40.27,40.25,40.27,60100.0,31.5821,31.59,31.5743,31.59,60100.0
2013-07-19 13:10:00,40.27,40.3,40.27,40.3,83000.0,31.59,31.6135,31.59,31.6135,83000.0
2013-07-19 13:15:00,40.3,40.32,40.3,40.31,122700.0,31.6135,31.6292,31.6135,31.6214,122700.0
2013-07-19 13:20:00,40.3,40.31,40.29,40.29,13700.0,31.6135,31.6214,31.6057,31.6057,13700.0
2013-07-19 13:25:00,40.29,40.3,40.28,40.29,19800.0,31.6057,31.6135,31.5978,31.6057,19800.0
2013-07-19 13:30:00,40.28,40.3,40.28,40.3,12600.0,31.5978,31.6135,31.5978,31.6135,12600.0
2013-07-19 13:35:00,40.29,40.31,40.29,40.29,6800.0,31.6057,31.6214,31.6057,31.6057,6800.0
2013-07-19 13:40:00,40.3,40.3,40.29,40.29,14300.0,31.6135,31.6135,31.6057,31.6057,14300.0
2013-07-19 13:45:00,40.29,40.29,40.27,40.28,6400.0,31.6057,31.6057,31.59,31.5978,6400.0
2013-07-19 13:50:00,40.27,40.3,40.27,40.3,14100.0,31.59,31.6135,31.59,31.6135,14100.0
2013-07-19 13:55:00,40.3,40.31,40.3,40.31,4600.0,31.6135,31.6214,31.6135,31.6214,4600.0
2013-07-19 14:00:00,40.3,40.31,40.29,40.3,13200.0,31.6135,31.6214,31.6057,31.6135,13200.0
2013-07-19 14:05:00,40.31,40.34,40.31,40.34,31400.0,31.6214,31.6449,31.6214,31.6449,31400.0
2013-07-19 14:10:00,40.35,40.36,40.32,40.32,26200.0,31.6527,31.6606,31.6292,31.6292,26200.0
2013-07-19 14:15:00,40.32,40.34,40.31,40.34,15900.0,31.6292,31.6449,31.6214,31.6449,15900.0
2013-07-19 14:20:00,40.33,40.34,40.32,40.32,6600.0,31.637,31.6449,31.6292,31.6292,6600.0
2013-07-19 14:25:00,40.32,40.34,40.32,40.33,19200.0,31.6292,31.6449,31.6292,31.637,19200.0
2013-07-19 14:30:00,40.34,40.34,40.32,40.33,19800.0,31.6449,31.6449,31.6292,31.637,19800.0
2013-07-19 14:35:00,40.32,40.33,40.31,40.32,20400.0,31.6292,31.637,31.6214,31.6292,20400.0
2013-07-19 14:40:00,40.33,40.36,40.32,40.36,105500.0,31.637,31.6606,31.6292,31.6606,105500.0
2013-07-19 14:45:00,40.36,40.37,40.34,40.35,51400.0,31.6606,31.6684,31.6449,31.6527,51400.0
2013-07-19 14:50:00,40.35,40.36,40.34,40.36,21600.0,31.6527,31.6606,31.6449,31.6606,21600.0
2013-07-19 14:55:00,40.35,40.39,40.35,40.38,26900.0,31.6527,31.6841,31.6527,31.6763,26900.0
2013-07-19 15:00:00,40.38,40.39,40.37,40.39,29300.0,31.6763,31.6841,31.6684,31.6841,29300.0
2013-07-19 15:05:00,40.39,40.4,40.38,40.39,94500.0,31.6841,31.692,31.6763,31.6841,94500.0
2013-07-19 15:10:00,40.39,40.41,40.39,40.39,76700.0,31.6841,31.6998,31.6841,31.6841,76700.0
2013-07-19 15:15:00,40.4,40.41,40.4,40.4,44200.0,31.692,31.6998,31.692,31.692,44200.0
2013-07-19 15:20:00,40.4,40.42,40.4,40.42,24600.0,31.692,31.7077,31.692,31.7077,24600.0
2013-07-19 15:25:00,40.42,40.42,40.4,40.4,13200.0,31.7077,31.7077,31.692,31.692,13200.0
2013-07-19 15:30:00,40.39,40.41,40.38,40.4,101800.0,31.6841,31.6998,31.6763,31.692,101800.0
2013-07-19 15:35:00,40.39,40.4,40.38,40.4,25200.0,31.6841,31.692,31.6763,31.692,25200.0
2013-07-19 15:40:00,40.4,40.42,40.4,40.41,45300.0,31.692,31.7077,31.692,31.6998,45300.0
2013-07-19 15:45:00,40.41,40.45,40.4,40.41,164300.0,31.6998,31.7312,31.692,31.6998,164300.0
2013-07-19 15:50:00,40.4,40.42,40.4,40.41,203400.0,31.692,31.7077,31.692,31.6998,203400.0
2013-07-19 15:55:00,40.42,40.43,40.4,40.41,767000.0,31.7077,31.7155,31.692,31.6998,767000.0
2013-07-22 09:30:00,40.46,40.59,40.46,40.53,104900.0,31.739,31.841,31.739,31.7939,104900.0
2013-07-22 09:35:00,40.53,40.61,40.53,40.58,63300.0,31.7939,31.8567,31.7939,31.8332,63300.0
2013-07-22 09:40:00,40.58,40.58,40.55,40.55,80700.0,31.8332,31.8332,31.8096,31.8096,80700.0
2013-07-22 09:45:00,40.54,40.59,40.54,40.58,16300.0,31.8018,31.841,31.8018,31.8332,16300.0
2013-07-22 09:50:00,40.59,40.62,40.58,40.59,85900.0,31.841,31.8645,31.8332,31.841,85900.0
2013-07-22 09:55:00,40.59,40.64,40.58,40.63,98300.0,31.841,31.8802,31.8332,31.8724,98300.0
2013-07-22 10:00:00,40.62,40.64,40.6,40.61,368200.0,31.8645,31.8802,31.8489,31.8567,368200.0
2013-07-22 10:05:00,40.6,40.62,40.58,40.61,99900.0,31.8489,31.8645,31.8332,31.8567,99900.0
2013-07-22 10:10:00,40.61,40.67,40.61,40.65,223200.0,31.8567,31.9038,31.8567,31.8881,223200.0
2013-07-22 10:15:00,40.66,40.68,40.62,40.62,91100.0,31.8959,31.9116,31.8645,31.8645,91100.0
2013-07-22 10:20:00,40.62,40.65,40.6,40.6,48600.0,31.8645,31.8881,31.8489,31.8489,48600.0
2013-07-22 10:25:00,40.6,40.62,40.59,40.6,57300.0,31.8489,31.8645,31.841,31.8489,57300.0
2013-07-22 10:30:00,40.6,40.6,40.55,40.56,28000.0,31.8489,31.8489,31.8096,31.8175,28000.0
2013-07-22 10:35:00,40.55,40.6,40.55,40.58,27800.0,31.8096,31.8489,31.8096,31.8332,27800.0
2013-07-22 10:40:00,40.59,40.6,40.58,40.6,18600.0,31.841,31.8489,31.8332,31.8489,18600.0
2013-07-22 10:45:00,40.6,40.62,40.59,40.61,36300.0,31.8489,31.8645,31.841,31.8567,36300.0
2013-07-22 10:50:00,40.61,40.62,40.58,40.61,39300.0,31.8567,31.8645,31.8332,31.8567,39300.0
2013-07-22 10:55:00,40.62,40.62,40.58,40.59,27200.0,31.8645,31.8645,31.8332,31.841,27200.0
2013-07-22 11:00:00,40.58,40.61,40.58,40.61,40600.0,31.8332,31.8567,31.8332,31.8567,40600.0
2013-07-22 11:05:00,40.6,40.63,40.6,40.63,123800.0,31.8489,31.8724,31.8489,31.8724,123800.0
2013-07-22 11:10:00,40.62,40.64,40.6,40.61,59700.0,31.8645,31.8802,31.8489,31.8567,59700.0
2013-07-22 11:15:00,40.61,40.62,40.59,40.6,50300.0,31.8567,31.8645,31.841,31.8489,50300.0
2013-07-22 11:20:00,40.61,40.62,40.6,40.61,15300.0,31.8567,31.8645,31.8489,31.8567,15300.0
2013-07-22 11:25:00,40.61,40.65,40.61,40.65,69000.0,31.8567,31.8881,31.8567,31.8881,69000.0
2013-07-22 11:30:00,40.65,40.66,40.64,40.66,62200.0,31.8881,31.8959,31.8802,31.8959,62200.0
2013-07-22 11:35:00,40.66,40.68,40.65,40.68,25400.0,31.8959,31.9116,31.8881,31.9116,25400.0
2013-07-22 11:40:00,40.68,40.7,40.68,40.69,18900.0,31.9116,31.9273,31.9116,31.9195,18900.0
2013-07-22 11:45:00,40.69,40.69,40.66,40.67,18000.0,31.9195,31.9195,31.8959,31.9038,18000.0
2013-07-22 11:50:00,40.68,40.68,40.64,40.65,48000.0,31.9116,31.9116,31.8802,31.8881,48000.0
2013-07-22 11:55:00,40.65,40.65,40.61,40.63,249900.0,31.8881,31.8881,31.8567,31.8724,249900.0
2013-07-22 12:00:00,40.63,40.63,40.58,40.6,275000.0,31.8724,31.8724,31.8332,31.8489,275000.0
2013-07-22 12:05:00,40.6,40.61,40.59,40.6,27500.0,31.8489,31.8567,31.841,31.8489,27500.0
2013-07-22 12:10:00,40.6,40.61,40.58,40.59,49000.0,31.8489,31.8567,31.8332,31.841,49000.0
2013-07-22 12:15:00,40.6,40.61,40.59,40.6,24000.0,31.8489,31.8567,31.841,31.8489,24000.0
2013-07-22 12:20:00,40.59,40.61,40.58,40.59,13200.0,31.841,31.8567,31.8332,31.841,13200.0
2013-07-22 12:25:00,40.59,40.59,40.57,40.59,23600.0,31.841,31.841,31.8253,31.841,23600.0
2013-07-22 12:30:00,40.59,40.59,40.54,40.55,21000.0,31.841,31.841,31.8018,31.8096,21000.0
2013-07-22 12:35:00,40.55,40.57,40.55,40.55,23400.0,31.8096,31.8253,31.8096,31.8096,23400.0
2013-07-22 12:40:00,40.55,40.57,40.54,40.57,51500.0,31.8096,31.8253,31.8018,31.8253,51500.0
2013-07-22 12:45:00,40.57,40.58,40.56,40.58,16400.0,31.8253,31.8332,31.8175,31.8332,16400.0
2013-07-22 12:50:00,40.58,40.6,40.58,40.59,16800.0,31.8332,31.8489,31.8332,31.841,16800.0
2013-07-22 12:55:00,40.59,40.6,40.59,40.6,11000.0,31.841,31.8489,31.841,31.8489,11000.0
2013-07-22 13:00:00,40.59,40.62,40.59,40.62,9300.0,31.841,31.8645,31.841,31.8645,9300.0
2013-07-22 13:05:00,40.62,40.63,40.62,40.62,10500.0,31.8645,31.8724,31.8645,31.8645,10500.0
2013-07-22 13:10:00,40.62,40.63,40.61,40.62,22700.0,31.8645,31.8724,31.8567,31.8645,22700.0
2013-07-22 13:15:00,40.61,40.62,40.58,40.59,15300.0,31.8567,31.8645,31.8332,31.841,15300.0
2013-07-22 13:20:00,40.59,40.59,40.57,40.57,35300.0,31.841,31.841,31.8253,31.8253,35300.0
2013-07-22 13:25:00,40.57,40.59,40.56,40.57,27600.0,31.8253,31.841,31.8175,31.8253,27600.0
2013-07-22 13:30:00,40.58,40.59,40.57,40.57,31000.0,31.8332,31.841,31.8253,31.8253,31000.0
2013-07-22 13:35:00,40.58,40.58,40.54,40.54,33000.0,31.8332,31.8332,31.8018,31.8018,33000.0
2013-07-22 13:40:00,40.54,40.58,40.54,40.57,17300.0,31.8018,31.8332,31.8018,31.8253,17300.0
2013-07-22 13:45:00,40.57,40.57,40.54,40.54,32000.0,31.8253,31.8253,31.8018,31.8018,32000.0
2013-07-22 13:50:00,40.55,40.57,40.55,40.57,22600.0,31.8096,31.8253,31.8096,31.8253,22600.0
2013-07-22 13:55:00,40.57,40.58,40.56,40.57,10300.0,31.8253,31.8332,31.8175,31.8253,10300.0
2013-07-22 14:00:00,40.57,40.58,40.54,40.54,59600.0,31.8253,31.8332,31.8018,31.8018,59600.0
2013-07-22 14:05:00,40.54,40.55,40.53,40.54,56000.0,31.8018,31.8096,31.7939,31.8018,56000.0
2013-07-22 14:10:00,40.55,40.58,40.55,40.57,31500.0,31.8096,31.8332,31.8096,31.8253,31500.0
2013-07-22 14:15:00,40.57,40.58,40.55,40.55,45300.0,31.8253,31.8332,31.8096,31.8096,45300.0
2013-07-22 14:20:00,40.55,40.57,40.55,40.55,41300.0,31.8096,31.8253,31.8096,31.8096,41300.0
2013-07-22 14:25:00,40.55,40.56,40.55,40.55,12700.0,31.8096,31.8175,31.8096,31.8096,12700.0
2013-07-22 14:30:00,40.55,40.56,40.53,40.54,73700.0,31.8096,31.8175,31.7939,31.8018,73700.0
2013-07-22 14:35:00,40.55,40.56,40.54,40.56,10400.0,31.8096,31.8175,31.8018,31.8175,10400.0
2013-07-22 14:40:00,40.56,40.58,40.55,40.56,79800.0,31.8175,31.8332,31.8096,31.8175,79800.0
2013-07-22 14:45:00,40.56,40.57,40.55,40.57,65800.0,31.8175,31.8253,31.8096,31.8253,65800.0
2013-07-22 14:50:00,40.56,40.56,40.54,40.56,12700.0,31.8175,31.8175,31.8018,31.8175,12700.0
2013-07-22 14:55:00,40.56,40.57,40.55,40.56,15800.0,31.8175,31.8253,31.8096,31.8175,15800.0
2013-07-22 15:00:00,40.55,40.57,40.52,40.53,137600.0,31.8096,31.8253,31.7861,31.7939,137600.0
2013-07-22 15:05:00,40.54,40.55,40.53,40.53,43400.0,31.8018,31.8096,31.7939,31.7939,43400.0
2013-07-22 15:10:00,40.53,40.54,40.53,40.53,12800.0,31.7939,31.8018,31.7939,31.7939,12800.0
2013-07-22 15:15:00,40.53,40.54,40.52,40.54,27800.0,31.7939,31.8018,31.7861,31.8018,27800.0
2013-07-22 15:20:00,40.54,40.54,40.51,40.51,72600.0,31.8018,31.8018,31.7783,31.7783,72600.0
2013-07-22 15:25:00,40.52,40.52,40.51,40.52,32300.0,31.7861,31.7861,31.7783,31.7861,32300.0
2013-07-22 15:30:00,40.52,40.55,40.51,40.55,50100.0,31.7861,31.8096,31.7783,31.8096,50100.0
2013-07-22 15:35:00,40.54,40.55,40.51,40.51,40200.0,31.8018,31.8096,31.7783,31.7783,40200.0
2013-07-22 15:40:00,40.51,40.54,40.51,40.54,42000.0,31.7783,31.8018,31.7783,31.8018,42000.0
2013-07-22 15:45:00,40.54,40.54,40.51,40.52,90700.0,31.8018,31.8018,31.7783,31.7861,90700.0
2013-07-22 15:50:00,40.52,40.52,40.5,40.51,52300.0,31.7861,31.7861,31.7704,31.7783,52300.0
2013-07-22 15:55:00,40.51,40.53,40.5,40.53,477600.0,31.7783,31.7939,31.7704,31.7939,477600.0
2013-07-23 09:30:00,40.88,41.06,40.88,41.06,591400.0,32.0685,32.2097,32.0685,32.2097,591400.0
2013-07-23 09:35:00,41.08,41.08,40.91,40.97,234400.0,32.2254,32.2254,32.092,32.1391,234400.0
2013-07-23 09:40:00,40.97,40.98,40.89,40.93,96600.0,32.1391,32.1469,32.0763,32.1077,96600.0
2013-07-23 09:45:00,40.94,40.95,40.89,40.89,42100.0,32.1156,32.1234,32.0763,32.0763,42100.0
2013-07-23 09:50:00,40.89,40.9,40.79,40.79,130100.0,32.0763,32.0842,31.9979,31.9979,130100.0
2013-07-23 09:55:00,40.79,40.87,40.79,40.85,50600.0,31.9979,32.0607,31.9979,32.045,50600.0
2013-07-23 10:00:00,40.85,40.85,40.82,40.84,45100.0,32.045,32.045,32.0214,32.0371,45100.0
2013-07-23 10:05:00,40.84,40.84,40.8,40.8,60100.0,32.0371,32.0371,32.0057,32.0057,60100.0
2013-07-23 10:10:00,40.8,40.84,40.79,40.81,109100.0,32.0057,32.0371,31.9979,32.0136,109100.0
2013-07-23 10:15:00,40.81,40.83,40.78,40.81,129300.0,32.0136,32.0293,31.9901,32.0136,129300.0
2013-07-23 10:20:00,40.81,40.88,40.8,40.86,331700.0,32.0136,32.0685,32.0057,32.0528,331700.0
2013-07-23 10:25:00,40.85,40.86,40.83,40.86,333400.0,32.045,32.0528,32.0293,32.0528,333400.0
2013-07-23 10:30:00,40.86,40.86,40.76,40.77,43400.0,32.0528,32.0528,31.9744,31.9822,43400.0
2013-07-23 10:35:00,40.76,40.78,40.74,40.76,55500.0,31.9744,31.9901,31.9587,31.9744,55500.0
2013-07-23 10:40:00,40.76,40.79,40.75,40.78,39000.0,31.9744,31.9979,31.9665,31.9901,39000.0
2013-07-23 10:45:00,40.77,40.77,40.69,40.69,45400.0,31.9822,31.9822,31.9195,31.9195,45400.0
2013-07-23 10:50:00,40.69,40.7,40.64,40.65,24600.0,31.9195,31.9273,31.8802,31.8881,24600.0
2013-07-23 10:55:00,40.64,40.67,40.59,40.59,50700.0,31.8802,31.9038,31.841,31.841,50700.0
2013-07-23 11:00:00,40.59,40.62,40.56,40.61,75300.0,31.841,31.8645,31.8175,31.8567,75300.0
2013-07-23 11:05:00,40.61,40.64,40.61,40.64,34400.0,31.8567,31.8802,31.8567,31.8802,34400.0
2013-07-23 11:10:00,40.64,40.67,40.64,40.66,33000.0,31.8802,31.9038,31.8802,31.8959,33000.0
2013-07-23 11:15:00,40.65,40.66,40.61,40.63,20500.0,31.8881,31.8959,31.8567,31.8724,20500.0
2013-07-23 11:20:00,40.63,40.68,40.63,40.65,15900.0,31.8724,31.9116,31.8724,31.8881,15900.0
2013-07-23 11:25:00,40.65,40.65,40.62,40.62,5400.0,31.8881,31.8881,31.8645,31.8645,5400.0
2013-07-23 11:30:00,40.62,40.65,40.62,40.64,65800.0,31.8645,31.8881,31.8645,31.8802,65800.0
2013-07-23 11:35:00,40.64,40.65,40.64,40.65,17400.0,31.8802,31.8881,31.8802,31.8881,17400.0
2013-07-23 11:40:00,40.65,40.67,40.64,40.64,113900.0,31.8881,31.9038,31.8802,31.8802,113900.0
2013-07-23 11:45:00,40.64,40.64,40.62,40.63,15400.0,31.8802,31.8802,31.8645,31.8724,15400.0
2013-07-23 11:50:00,40.62,40.63,40.61,40.63,13600.0,31.8645,31.8724,31.8567,31.8724,13600.0
2013-07-23 11:55:00,40.63,40.63,40.6,40.6,7900.0,31.8724,31.8724,31.8489,31.8489,7900.0
2013-07-23 12:00:00,40.61,40.64,40.59,40.62,331800.0,31.8567,31.8802,31.841,31.8645,331800.0
2013-07-23 12:05:00,40.62,40.65,40.62,40.63,305600.0,31.8645,31.8881,31.8645,31.8724,305600.0
2013-07-23 12:10:00,40.63,40.64,40.6,40.61,14900.0,31.8724,31.8802,31.8489,31.8567,14900.0
2013-07-23 12:15:00,40.61,40.64,40.6,40.63,119100.0,31.8567,31.8802,31.8489,31.8724,119100.0
2013-07-23 12:20:00,40.64,40.66,40.63,40.63,46200.0,31.8802,31.8959,31.8724,31.8724,46200.0
2013-07-23 12:25:00,40.64,40.65,40.62,40.65,16100.0,31.8802,31.8881,31.8645,31.8881,16100.0
2013-07-23 12:30:00,40.64,40.64,40.62,40.63,13600.0,31.8802,31.8802,31.8645,31.8724,13600.0
2013-07-23 12:35:00,40.63,40.63,40.62,40.63,6300.0,31.8724,31.8724,31.8645,31.8724,6300.0
2013-07-23 12:40:00,40.64,40.64,40.61,40.63,5400.0,31.8802,31.8802,31.8567,31.8724,5400.0
2013-07-23 12:45:00,40.62,40.64,40.62,40.64,6800.0,31.8645,31.8802,31.8645,31.8802,6800.0
2013-07-23 12:50:00,40.64,40.65,40.63,40.64,6500.0,31.8802,31.8881,31.8724,31.8802,6500.0
2013-07-23 12:55:00,40.63,40.63,40.62,40.62,5000.0,31.8724,31.8724,31.8645,31.8645,5000.0
2013-07-23 13:00:00,40.62,40.65,40.61,40.65,10200.0,31.8645,31.8881,31.8567,31.8881,10200.0
2013-07-23 13:05:00,40.65,40.65,40.63,40.64,9700.0,31.8881,31.8881,31.8724,31.8802,9700.0
2013-07-23 13:10:00,40.63,40.65,40.63,40.64,4300.0,31.8724,31.8881,31.8724,31.8802,4300.0
2013-07-23 13:15:00,40.65,40.66,40.65,40.65,8300.0,31.8881,31.8959,31.8881,31.8881,8300.0
2013-07-23 13:20:00,40.66,40.66,40.64,40.65,7300.0,31.8959,31.8959,31.8802,31.8881,7300.0
2013-07-23 13:25:00,40.64,40.67,40.64,40.67,7800.0,31.8802,31.9038,31.8802,31.9038,7800.0
2013-07-23 13:30:00,40.67,40.68,40.66,40.68,3800.0,31.9038,31.9116,31.8959,31.9116,3800.0
2013-07-23 13:35:00,40.68,40.69,40.65,40.65,6500.0,31.9116,31.9195,31.8881,31.8881,6500.0
2013-07-23 13:40:00,40.66,40.67,40.65,40.65,12100.0,31.8959,31.9038,31.8881,31.8881,12100.0
2013-07-23 13:45:00,40.66,40.67,40.65,40.66,29100.0,31.8959,31.9038,31.8881,31.8959,29100.0
2013-07-23 13:50:00,40.66,40.67,40.65,40.65,16700.0,31.8959,31.9038,31.8881,31.8881,16700.0
2013-07-23 13:55:00,40.65,40.65,40.63,40.65,9800.0,31.8881,31.8881,31.8724,31.8881,9800.0
2013-07-23 14:00:00,40.65,40.66,40.65,40.65,18800.0,31.8881,31.8959,31.8881,31.8881,18800.0
2013-07-23 14:05:00,40.66,40.67,40.65,40.66,5400.0,31.8959,31.9038,31.8881,31.8959,5400.0
2013-07-23 14:10:00,40.66,40.67,40.66,40.67,11400.0,31.8959,31.9038,31.8959,31.9038,11400.0
2013-07-23 14:15:00,40.67,40.68,40.66,40.67,11800.0,31.9038,31.9116,31.8959,31.9038,11800.0
2013-07-23 14:20:00,40.67,40.69,40.67,40.68,13900.0,31.9038,31.9195,31.9038,31.9116,13900.0
2013-07-23 14:25:00,40.69,40.69,40.68,40.69,16900.0,31.9195,31.9195,31.9116,31.9195,16900.0
2013-07-23 14:30:00,40.69,40.71,40.69,40.7,18500.0,31.9195,31.9351,31.9195,31.9273,18500.0
2013-07-23 14:35:00,40.7,40.71,40.69,40.7,12100.0,31.9273,31.9351,31.9195,31.9273,12100.0
2013-07-23 14:40:00,40.69,40.71,40.69,40.71,6600.0,31.9195,31.9351,31.9195,31.9351,6600.0
2013-07-23 14:45:00,40.72,40.73,40.71,40.71,13800.0,31.943,31.9508,31.9351,31.9351,13800.0
2013-07-23 14:50:00,40.71,40.72,40.7,40.72,9700.0,31.9351,31.943,31.9273,31.943,9700.0
2013-07-23 14:55:00,40.72,40.72,40.7,40.7,21100.0,31.943,31.943,31.9273,31.9273,21100.0
2013-07-23 15:00:00,40.71,40.72,40.7,40.71,17100.0,31.9351,31.943,31.9273,31.9351,17100.0
2013-07-23 15:05:00,40.71,40.73,40.7,40.73,12300.0,31.9351,31.9508,31.9273,31.9508,12300.0
2013-07-23 15:10:00,40.73,40.74,40.72,40.73,17100.0,31.9508,31.9587,31.943,31.9508,17100.0
2013-07-23 15:15:00,40.73,40.74,40.72,40.73,13000.0,31.9508,31.9587,31.943,31.9508,13000.0
2013-07-23 15:20:00,40.73,40.74,40.72,40.73,10300.0,31.9508,31.9587,31.943,31.9508,10300.0
2013-07-23 15:25:00,40.73,40.73,40.71,40.72,11300.0,31.9508,31.9508,31.9351,31.943,11300.0
2013-07-23 15:30:00,40.72,40.72,40.7,40.71,9800.0,31.943,31.943,31.9273,31.9351,9800.0
2013-07-23 15:35:00,40.71,40.71,40.67,40.67,38200.0,31.9351,31.9351,31.9038,31.9038,38200.0
2013-07-23 15:40:00,40.67,40.68,40.65,40.67,109100.0,31.9038,31.9116,31.8881,31.9038,109100.0
2013-07-23 15:45:00,40.66,40.67,40.63,40.64,163300.0,31.8959,31.9038,31.8724,31.8802,163300.0
2013-07-23 15:50:00,40.64,40.66,40.63,40.64,84800.0,31.8802,31.8959,31.8724,31.8802,84800.0
2013-07-23 15:55:00,40.64,40.66,40.63,40.64,215400.0,31.8802,31.8959,31.8724,31.8802,215400.0
2013-07-24 09:30:00,40.7,40.81,40.5,40.5,355900.0,31.9273,32.0136,31.7704,31.7704,355900.0
2013-07-24 09:35:00,40.51,40.52,40.47,40.52,69400.0,31.7783,31.7861,31.7469,31.7861,69400.0
2013-07-24 09:40:00,40.51,40.52,40.42,40.44,104000.0,31.7783,31.7861,31.7077,31.7233,104000.0
2013-07-24 09:45:00,40.44,40.46,40.39,40.42,177400.0,31.7233,31.739,31.6841,31.7077,177400.0
2013-07-24 09:50:00,40.42,40.42,40.37,40.37,235800.0,31.7077,31.7077,31.6684,31.6684,235800.0
2013-07-24 09:55:00,40.37,40.37,40.3,40.3,677100.0,31.6684,31.6684,31.6135,31.6135,677100.0
2013-07-24 10:00:00,40.29,40.32,40.27,40.29,182500.0,31.6057,31.6292,31.59,31.6057,182500.0
2013-07-24 10:05:00,40.3,40.31,40.25,40.25,175800.0,31.6135,31.6214,31.5743,31.5743,175800.0
2013-07-24 10:10:00,40.25,40.27,40.23,40.25,65100.0,31.5743,31.59,31.5586,31.5743,65100.0
2013-07-24 10:15:00,40.26,40.3,40.25,40.29,33300.0,31.5821,31.6135,31.5743,31.6057,33300.0
2013-07-24 10:20:00,40.28,40.28,40.2,40.23,50100.0,31.5978,31.5978,31.5351,31.5586,50100.0
2013-07-24 10:25:00,40.23,40.25,40.2,40.24,45400.0,31.5586,31.5743,31.5351,31.5664,45400.0
2013-07-24 10:30:00,40.23,40.24,40.22,40.22,16300.0,31.5586,31.5664,31.5508,31.5508,16300.0
2013-07-24 10:35:00,40.23,40.26,40.23,40.25,15300.0,31.5586,31.5821,31.5586,31.5743,15300.0
2013-07-24 10:40:00,40.25,40.27,40.24,40.24,12500.0,31.5743,31.59,31.5664,31.5664,12500.0
2013-07-24 10:45:00,40.24,40.29,40.24,40.29,17900.0,31.5664,31.6057,31.5664,31.6057,17900.0
2013-07-24 10:50:00,40.29,40.32,40.28,40.32,21200.0,31.6057,31.6292,31.5978,31.6292,21200.0
2013-07-24 10:55:00,40.32,40.32,40.29,40.29,15400.0,31.6292,31.6292,31.6057,31.6057,15400.0
2013-07-24 11:00:00,40.3,40.34,40.3,40.33,33100.0,31.6135,31.6449,31.6135,31.637,33100.0
2013-07-24 11:05:00,40.34,40.34,40.29,40.29,16200.0,31.6449,31.6449,31.6057,31.6057,16200.0
2013-07-24 11:10:00,40.3,40.31,40.29,40.29,14500.0,31.6135,31.6214,31.6057,31.6057,14500.0
2013-07-24 11:15:00,40.29,40.3,40.27,40.28,24900.0,31.6057,31.6135,31.59,31.5978,24900.0
2013-07-24 11:20:00,40.29,40.32,40.29,40.3,6600.0,31.6057,31.6292,31.6057,31.6135,6600.0
2013-07-24 11:25:00,40.31,40.34,40.31,40.34,27300.0,31.6214,31.6449,31.6214,31.6449,27300.0
2013-07-24 11:30:00,40.34,40.37,40.32,40.37,111900.0,31.6449,31.6684,31.6292,31.6684,111900.0
2013-07-24 11:35:00,40.37,40.39,40.34,40.37,22500.0,31.6684,31.6841,31.6449,31.6684,22500.0
2013-07-24 11:40:00,40.37,40.37,40.33,40.34,17900.0,31.6684,31.6684,31.637,31.6449,17900.0
2013-07-24 11:45:00,40.34,40.34,40.29,40.3,40100.0,31.6449,31.6449,31.6057,31.6135,40100.0
2013-07-24 11:50:00,40.31,40.34,40.3,40.33,30800.0,31.6214,31.6449,31.6135,31.637,30800.0
2013-07-24 11:55:00,40.33,40.33,40.3,40.31,12900.0,31.637,31.637,31.6135,31.6214,12900.0
2013-07-24 12:00:00,40.31,40.31,40.29,40.31,37800.0,31.6214,31.6214,31.6057,31.6214,37800.0
2013-07-24 12:05:00,40.31,40.33,40.28,40.29,53100.0,31.6214,31.637,31.5978,31.6057,53100.0
2013-07-24 12:10:00,40.29,40.3,40.23,40.23,172400.0,31.6057,31.6135,31.5586,31.5586,172400.0
2013-07-24 12:15:00,40.23,40.25,40.23,40.23,29100.0,31.5586,31.5743,31.5586,31.5586,29100.0
2013-07-24 12:20:00,40.23,40.25,40.21,40.25,51900.0,31.5586,31.5743,31.5429,31.5743,51900.0
2013-07-24 12:25:00,40.26,40.26,40.23,40.25,10900.0,31.5821,31.5821,31.5586,31.5743,10900.0
2013-07-24 12:30:00,40.25,40.26,40.21,40.21,11300.0,31.5743,31.5821,31.5429,31.5429,11300.0
2013-07-24 12:35:00,40.21,40.22,40.19,40.2,30600.0,31.5429,31.5508,31.5272,31.5351,30600.0
2013-07-24 12:40:00,40.2,40.21,40.18,40.2,15600.0,31.5351,31.5429,31.5194,31.5351,15600.0
2013-07-24 12:45:00,40.2,40.22,40.19,40.19,7400.0,31.5351,31.5508,31.5272,31.5272,7400.0
2013-07-24 12:50:00,40.19,40.21,40.16,40.17,26200.0,31.5272,31.5429,31.5037,31.5115,26200.0
2013-07-24 12:55:00,40.17,40.17,40.15,40.15,14300.0,31.5115,31.5115,31.4958,31.4958,14300.0
2013-07-24 13:00:00,40.16,40.18,40.14,40.15,5300.0,31.5037,31.5194,31.488,31.4958,5300.0
2013-07-24 13:05:00,40.15,40.16,40.11,40.12,73600.0,31.4958,31.5037,31.4645,31.4723,73600.0
2013-07-24 13:10:00,40.13,40.14,40.12,40.14,17500.0,31.4802,31.488,31.4723,31.488,17500.0
2013-07-24 13:15:00,40.14,40.16,40.12,40.15,23700.0,31.488,31.5037,31.4723,31.4958,23700.0
2013-07-24 13:20:00,40.15,40.16,40.12,40.12,15000.0,31.4958,31.5037,31.4723,31.4723,15000.0
2013-07-24 13:25:00,40.13,40.16,40.13,40.15,10600.0,31.4802,31.5037,31.4802,31.4958,10600.0
2013-07-24 13:30:00,40.15,40.15,40.12,40.12,9600.0,31.4958,31.4958,31.4723,31.4723,9600.0
2013-07-24 13:35:00,40.12,40.12,40.09,40.1,21900.0,31.4723,31.4723,31.4488,31.4566,21900.0
2013-07-24 13:40:00,40.11,40.12,40.11,40.12,5600.0,31.4645,31.4723,31.4645,31.4723,5600.0
2013-07-24 13:45:00,40.12,40.18,40.12,40.17,8500.0,31.4723,31.5194,31.4723,31.5115,8500.0
2013-07-24 13:50:00,40.17,40.2,40.16,40.2,28100.0,31.5115,31.5351,31.5037,31.5351,28100.0
2013-07-24 13:55:00,40.2,40.21,40.19,40.21,32400.0,31.5351,31.5429,31.5272,31.5429,32400.0
2013-07-24 14:00:00,40.21,40.23,40.2,40.2,25800.0,31.5429,31.5586,31.5351,31.5351,25800.0
2013-07-24 14:05:00,40.2,40.23,40.19,40.21,15700.0,31.5351,31.5586,31.5272,31.5429,15700.0
2013-07-24 14:10:00,40.21,40.25,40.21,40.23,35900.0,31.5429,31.5743,31.5429,31.5586,35900.0
2013-07-24 14:15:00,40.23,40.24,40.2,40.2,19900.0,31.5586,31.5664,31.5351,31.5351,19900.0
2013-07-24 14:20:00,40.2,40.21,40.19,40.21,13600.0,31.5351,31.5429,31.5272,31.5429,13600.0
2013-07-24 14:25:00,40.22,40.25,40.22,40.22,22900.0,31.5508,31.5743,31.5508,31.5508,22900.0
2013-07-24 14:30:00,40.23,40.23,40.2,40.2,13800.0,31.5586,31.5586,31.5351,31.5351,13800.0
2013-07-24 14:35:00,40.21,40.21,40.16,40.19,23600.0,31.5429,31.5429,31.5037,31.5272,23600.0
2013-07-24 14:40:00,40.19,40.2,40.19,40.19,11200.0,31.5272,31.5351,31.5272,31.5272,11200.0
2013-07-24 14:45:00,40.19,40.22,40.18,40.21,8400.0,31.5272,31.5508,31.5194,31.5429,8400.0
2013-07-24 14:50:00,40.21,40.23,40.2,40.23,14500.0,31.5429,31.5586,31.5351,31.5586,14500.0
2013-07-24 14:55:00,40.23,40.25,40.23,40.25,54400.0,31.5586,31.5743,31.5586,31.5743,54400.0
2013-07-24 15:00:00,40.26,40.26,40.22,40.22,35700.0,31.5821,31.5821,31.5508,31.5508,35700.0
2013-07-24 15:05:00,40.21,40.21,40.17,40.2,12600.0,31.5429,31.5429,31.5115,31.5351,12600.0
2013-07-24 15:10:00,40.2,40.2,40.16,40.18,16300.0,31.5351,31.5351,31.5037,31.5194,16300.0
2013-07-24 15:15:00,40.17,40.18,40.15,40.15,21600.0,31.5115,31.5194,31.4958,31.4958,21600.0
2013-07-24 15:20:00,40.16,40.23,40.16,40.23,30900.0,31.5037,31.5586,31.5037,31.5586,30900.0
2013-07-24 15:25:00,40.23,40.24,40.23,40.24,15200.0,31.5586,31.5664,31.5586,31.5664,15200.0
2013-07-24 15:30:00,40.23,40.23,40.2,40.21,16800.0,31.5586,31.5586,31.5351,31.5429,16800.0
2013-07-24 15:35:00,40.22,40.23,40.19,40.19,46300.0,31.5508,31.5586,31.5272,31.5272,46300.0
2013-07-24 15:40:00,40.19,40.25,40.19,40.24,125000.0,31.5272,31.5743,31.5272,31.5664,125000.0
2013-07-24 15:45:00,40.23,40.24,40.22,40.23,89100.0,31.5586,31.5664,31.5508,31.5586,89100.0
2013-07-24 15:50:00,40.22,40.24,40.19,40.2,393100.0,31.5508,31.5664,31.5272,31.5351,393100.0
2013-07-24 15:55:00,40.2,40.27,40.2,40.26,553800.0,31.5351,31.59,31.5351,31.5821,553800.0
2013-07-25 09:30:00,40.1,40.39,39.96,40.39,354000.0,31.4566,31.6841,31.3468,31.6841,354000.0
2013-07-25 09:35:00,40.39,40.43,40.36,40.43,144500.0,31.6841,31.7155,31.6606,31.7155,144500.0
2013-07-25 09:40:00,40.44,40.5,40.41,40.5,58300.0,31.7233,31.7704,31.6998,31.7704,58300.0
2013-07-25 09:45:00,40.5,40.5,40.44,40.45,115400.0,31.7704,31.7704,31.7233,31.7312,115400.0
2013-07-25 09:50:00,40.45,40.45,40.41,40.43,34000.0,31.7312,31.7312,31.6998,31.7155,34000.0
2013-07-25 09:55:00,40.44,40.45,40.4,40.42,34100.0,31.7233,31.7312,31.692,31.7077,34100.0
2013-07-25 10:00:00,40.42,40.48,40.42,40.47,22800.0,31.7077,31.7547,31.7077,31.7469,22800.0
2013-07-25 10:05:00,40.48,40.51,40.46,40.48,84800.0,31.7547,31.7783,31.739,31.7547,84800.0
2013-07-25 10:10:00,40.48,40.52,40.45,40.5,136900.0,31.7547,31.7861,31.7312,31.7704,136900.0
2013-07-25 10:15:00,40.51,40.52,40.48,40.5,116200.0,31.7783,31.7861,31.7547,31.7704,116200.0
2013-07-25 10:20:00,40.51,40.51,40.44,40.44,28200.0,31.7783,31.7783,31.7233,31.7233,28200.0
2013-07-25 10:25:00,40.44,40.44,40.4,40.43,16200.0,31.7233,31.7233,31.692,31.7155,16200.0
2013-07-25 10:30:00,40.44,40.46,40.41,40.42,44600.0,31.7233,31.739,31.6998,31.7077,44600.0
2013-07-25 10:35:00,40.41,40.44,40.39,40.42,20800.0,31.6998,31.7233,31.6841,31.7077,20800.0
2013-07-25 10:40:00,40.41,40.48,40.4,40.48,64300.0,31.6998,31.7547,31.692,31.7547,64300.0
2013-07-25 10:45:00,40.48,40.51,40.47,40.49,64500.0,31.7547,31.7783,31.7469,31.7626,64500.0
2013-07-25 10:50:00,40.49,40.51,40.47,40.47,36800.0,31.7626,31.7783,31.7469,31.7469,36800.0
2013-07-25 10:55:00,40.48,40.5,40.48,40.49,7000.0,31.7547,31.7704,31.7547,31.7626,7000.0
2013-07-25 11:00:00,40.49,40.51,40.47,40.49,19500.0,31.7626,31.7783,31.7469,31.7626,19500.0
2013-07-25 11:05:00,40.49,40.5,40.48,40.49,20100.0,31.7626,31.7704,31.7547,31.7626,20100.0
2013-07-25 11:10:00,40.49,40.5,40.48,40.48,6800.0,31.7626,31.7704,31.7547,31.7547,6800.0
2013-07-25 11:15:00,40.47,40.5,40.47,40.48,16600.0,31.7469,31.7704,31.7469,31.7547,16600.0
2013-07-25 11:20:00,40.48,40.5,40.46,40.47,79900.0,31.7547,31.7704,31.739,31.7469,79900.0
2013-07-25 11:25:00,40.48,40.49,40.45,40.45,14200.0,31.7547,31.7626,31.7312,31.7312,14200.0
2013-07-25 11:30:00,40.45,40.47,40.44,40.46,11100.0,31.7312,31.7469,31.7233,31.739,11100.0
2013-07-25 11:35:00,40.46,40.47,40.45,40.45,10900.0,31.739,31.7469,31.7312,31.7312,10900.0
2013-07-25 11:40:00,40.44,40.47,40.43,40.45,12200.0,31.7233,31.7469,31.7155,31.7312,12200.0
2013-07-25 11:45:00,40.45,40.47,40.45,40.47,6400.0,31.7312,31.7469,31.7312,31.7469,6400.0
2013-07-25 11:50:00,40.47,40.5,40.45,40.5,12500.0,31.7469,31.7704,31.7312,31.7704,12500.0
2013-07-25 11:55:00,40.49,40.49,40.46,40.46,8200.0,31.7626,31.7626,31.739,31.739,8200.0
2013-07-25 12:00:00,40.46,40.46,40.41,40.42,70300.0,31.739,31.739,31.6998,31.7077,70300.0
2013-07-25 12:05:00,40.41,40.46,40.41,40.46,13200.0,31.6998,31.739,31.6998,31.739,13200.0
2013-07-25 12:10:00,40.47,40.49,40.45,40.48,13500.0,31.7469,31.7626,31.7312,31.7547,13500.0
2013-07-25 12:15:00,40.48,40.51,40.48,40.51,49600.0,31.7547,31.7783,31.7547,31.7783,49600.0
2013-07-25 12:20:00,40.5,40.55,40.5,40.52,107500.0,31.7704,31.8096,31.7704,31.7861,107500.0
2013-07-25 12:25:00,40.52,40.53,40.51,40.52,58000.0,31.7861,31.7939,31.7783,31.7861,58000.0
2013-07-25 12:30:00,40.52,40.53,40.49,40.51,102500.0,31.7861,31.7939,31.7626,31.7783,102500.0
2013-07-25 12:35:00,40.51,40.55,40.51,40.55,86700.0,31.7783,31.8096,31.7783,31.8096,86700.0
2013-07-25 12:40:00,40.54,40.57,40.54,40.57,22400.0,31.8018,31.8253,31.8018,31.8253,22400.0
2013-07-25 12:45:00,40.58,40.61,40.58,40.61,36300.0,31.8332,31.8567,31.8332,31.8567,36300.0
2013-07-25 12:50:00,40.61,40.63,40.6,40.61,20200.0,31.8567,31.8724,31.8489,31.8567,20200.0
2013-07-25 12:55:00,40.61,40.63,40.6,40.61,21200.0,31.8567,31.8724,31.8489,31.8567,21200.0
2013-07-25 13:00:00,40.61,40.65,40.61,40.65,13500.0,31.8567,31.8881,31.8567,31.8881,13500.0
2013-07-25 13:05:00,40.65,40.65,40.59,40.6,16600.0,31.8881,31.8881,31.841,31.8489,16600.0
2013-07-25 13:10:00,40.61,40.62,40.59,40.59,16800.0,31.8567,31.8645,31.841,31.841,16800.0
2013-07-25 13:15:00,40.58,40.58,40.54,40.55,79600.0,31.8332,31.8332,31.8018,31.8096,79600.0
2013-07-25 13:20:00,40.55,40.57,40.54,40.57,43400.0,31.8096,31.8253,31.8018,31.8253,43400.0
2013-07-25 13:25:00,40.57,40.6,40.57,40.6,25100.0,31.8253,31.8489,31.8253,31.8489,25100.0
2013-07-25 13:30:00,40.6,40.61,40.59,40.6,10200.0,31.8489,31.8567,31.841,31.8489,10200.0
2013-07-25 13:35:00,40.6,40.6,40.56,40.58,17600.0,31.8489,31.8489,31.8175,31.8332,17600.0
2013-07-25 13:40:00,40.57,40.59,40.56,40.57,9200.0,31.8253,31.841,31.8175,31.8253,9200.0
2013-07-25 13:45:00,40.57,40.61,40.57,40.61,27600.0,31.8253,31.8567,31.8253,31.8567,27600.0
2013-07-25 13:50:00,40.61,40.62,40.6,40.61,42300.0,31.8567,31.8645,31.8489,31.8567,42300.0
2013-07-25 13:55:00,40.61,40.62,40.6,40.6,22500.0,31.8567,31.8645,31.8489,31.8489,22500.0
2013-07-25 14:00:00,40.61,40.64,40.6,40.64,22000.0,31.8567,31.8802,31.8489,31.8802,22000.0
2013-07-25 14:05:00,40.64,40.65,40.63,40.64,35400.0,31.8802,31.8881,31.8724,31.8802,35400.0
2013-07-25 14:10:00,40.64,40.64,40.61,40.61,9100.0,31.8802,31.8802,31.8567,31.8567,9100.0
2013-07-25 14:15:00,40.61,40.62,40.59,40.59,38400.0,31.8567,31.8645,31.841,31.841,38400.0
2013-07-25 14:20:00,40.59,40.61,40.59,40.59,16700.0,31.841,31.8567,31.841,31.841,16700.0
2013-07-25 14:25:00,40.58,40.58,40.55,40.56,127500.0,31.8332,31.8332,31.8096,31.8175,127500.0
2013-07-25 14:30:00,40.56,40.6,40.56,40.59,6700.0,31.8175,31.8489,31.8175,31.841,6700.0
2013-07-25 14:35:00,40.58,40.59,40.58,40.59,22500.0,31.8332,31.841,31.8332,31.841,22500.0
2013-07-25 14:40:00,40.59,40.6,40.58,40.59,16400.0,31.841,31.8489,31.8332,31.841,16400.0
2013-07-25 14:45:00,40.58,40.59,40.57,40.59,23900.0,31.8332,31.841,31.8253,31.841,23900.0
2013-07-25 14:50:00,40.59,40.61,40.59,40.6,16800.0,31.841,31.8567,31.841,31.8489,16800.0
2013-07-25 14:55:00,40.59,40.59,40.55,40.57,43000.0,31.841,31.841,31.8096,31.8253,43000.0
2013-07-25 15:00:00,40.56,40.59,40.56,40.59,15400.0,31.8175,31.841,31.8175,31.841,15400.0
2013-07-25 15:05:00,40.58,40.62,40.58,40.61,34000.0,31.8332,31.8645,31.8332,31.8567,34000.0
2013-07-25 15:10:00,40.61,40.63,40.6,40.61,24500.0,31.8567,31.8724,31.8489,31.8567,24500.0
2013-07-25 15:15:00,40.62,40.63,40.6,40.61,25900.0,31.8645,31.8724,31.8489,31.8567,25900.0
2013-07-25 15:20:00,40.61,40.64,40.59,40.63,51200.0,31.8567,31.8802,31.841,31.8724,51200.0
2013-07-25 15:25:00,40.63,40.66,40.63,40.65,51400.0,31.8724,31.8959,31.8724,31.8881,51400.0
2013-07-25 15:30:00,40.65,40.66,40.62,40.62,70100.0,31.8881,31.8959,31.8645,31.8645,70100.0
2013-07-25 15:35:00,40.63,40.69,40.62,40.67,80900.0,31.8724,31.9195,31.8645,31.9038,80900.0
2013-07-25 15:40:00,40.66,40.67,40.63,40.63,65700.0,31.8959,31.9038,31.8724,31.8724,65700.0
2013-07-25 15:45:00,40.63,40.65,40.6,40.65,117400.0,31.8724,31.8881,31.8489,31.8881,117400.0
2013-07-25 15:50:00,40.64,40.66,40.63,40.66,72900.0,31.8802,31.8959,31.8724,31.8959,72900.0
2013-07-25 15:55:00,40.65,40.67,40.63,40.64,282100.0,31.8881,31.9038,31.8724,31.8802,282100.0
2013-07-26 09:30:00,40.4,40.54,40.38,40.43,106200.0,31.692,31.8018,31.6763,31.7155,106200.0
2013-07-26 09:35:00,40.44,40.46,40.35,40.38,140500.0,31.7233,31.739,31.6527,31.6763,140500.0
2013-07-26 09:40:00,40.38,40.39,40.34,40.36,89100.0,31.6763,31.6841,31.6449,31.6606,89100.0
2013-07-26 09:45:00,40.36,40.38,40.29,40.3,213900.0,31.6606,31.6763,31.6057,31.6135,213900.0
2013-07-26 09:50:00,40.3,40.3,40.25,40.28,70600.0,31.6135,31.6135,31.5743,31.5978,70600.0
2013-07-26 09:55:00,40.28,40.33,40.28,40.3,33200.0,31.5978,31.637,31.5978,31.6135,33200.0
2013-07-26 10:00:00,40.3,40.38,40.3,40.33,38500.0,31.6135,31.6763,31.6135,31.637,38500.0
2013-07-26 10:05:00,40.33,40.37,40.32,40.37,21200.0,31.637,31.6684,31.6292,31.6684,21200.0
2013-07-26 10:10:00,40.37,40.4,40.33,40.4,37400.0,31.6684,31.692,31.637,31.692,37400.0
2013-07-26 10:15:00,40.41,40.43,40.37,40.4,57500.0,31.6998,31.7155,31.6684,31.692,57500.0
2013-07-26 10:20:00,40.4,40.42,40.39,40.41,25100.0,31.692,31.7077,31.6841,31.6998,25100.0
2013-07-26 10:25:00,40.41,40.41,40.35,40.36,36200.0,31.6998,31.6998,31.6527,31.6606,36200.0
2013-07-26 10:30:00,40.36,40.37,40.32,40.36,19200.0,31.6606,31.6684,31.6292,31.6606,19200.0
2013-07-26 10:35:00,40.35,40.35,40.32,40.33,56300.0,31.6527,31.6527,31.6292,31.637,56300.0
2013-07-26 10:40:00,40.33,40.37,40.32,40.36,21500.0,31.637,31.6684,31.6292,31.6606,21500.0
2013-07-26 10:45:00,40.35,40.35,40.26,40.26,198900.0,31.6527,31.6527,31.5821,31.5821,198900.0
2013-07-26 10:50:00,40.26,40.26,40.19,40.23,123200.0,31.5821,31.5821,31.5272,31.5586,123200.0
2013-07-26 10:55:00,40.22,40.22,40.16,40.17,337000.0,31.5508,31.5508,31.5037,31.5115,337000.0
2013-07-26 11:00:00,40.16,40.21,40.15,40.21,39800.0,31.5037,31.5429,31.4958,31.5429,39800.0
2013-07-26 11:05:00,40.21,40.25,40.21,40.23,39300.0,31.5429,31.5743,31.5429,31.5586,39300.0
2013-07-26 11:10:00,40.22,40.23,40.2,40.21,61900.0,31.5508,31.5586,31.5351,31.5429,61900.0
2013-07-26 11:15:00,40.2,40.21,40.19,40.21,30200.0,31.5351,31.5429,31.5272,31.5429,30200.0
2013-07-26 11:20:00,40.21,40.24,40.21,40.24,59600.0,31.5429,31.5664,31.5429,31.5664,59600.0
2013-07-26 11:25:00,40.23,40.23,40.22,40.22,9200.0,31.5586,31.5586,31.5508,31.5508,9200.0
2013-07-26 11:30:00,40.21,40.27,40.21,40.26,15900.0,31.5429,31.59,31.5429,31.5821,15900.0
2013-07-26 11:35:00,40.25,40.27,40.25,40.27,13500.0,31.5743,31.59,31.5743,31.59,13500.0
2013-07-26 11:40:00,40.28,40.29,40.25,40.27,13900.0,31.5978,31.6057,31.5743,31.59,13900.0
2013-07-26 11:45:00,40.27,40.31,40.27,40.29,25400.0,31.59,31.6214,31.59,31.6057,25400.0
2013-07-26 11:50:00,40.3,40.3,40.26,40.27,30500.0,31.6135,31.6135,31.5821,31.59,30500.0
2013-07-26 11:55:00,40.27,40.28,40.26,40.28,16100.0,31.59,31.5978,31.5821,31.5978,16100.0
2013-07-26 12:00:00,40.27,40.28,40.26,40.27,24700.0,31.59,31.5978,31.5821,31.59,24700.0
2013-07-26 12:05:00,40.28,40.33,40.28,40.3,19600.0,31.5978,31.637,31.5978,31.6135,19600.0
2013-07-26 12:10:00,40.29,40.3,40.28,40.28,9800.0,31.6057,31.6135,31.5978,31.5978,9800.0
2013-07-26 12:15:00,40.29,40.31,40.28,40.3,32800.0,31.6057,31.6214,31.5978,31.6135,32800.0
2013-07-26 12:20:00,40.3,40.31,40.29,40.29,8100.0,31.6135,31.6214,31.6057,31.6057,8100.0
2013-07-26 12:25:00,40.29,40.29,40.29,40.29,5800.0,31.6057,31.6057,31.6057,31.6057,5800.0
2013-07-26 12:30:00,40.3,40.32,40.29,40.32,15300.0,31.6135,31.6292,31.6057,31.6292,15300.0
2013-07-26 12:35:00,40.32,40.33,40.31,40.31,11200.0,31.6292,31.637,31.6214,31.6214,11200.0
2013-07-26 12:40:00,40.29,40.29,40.27,40.28,10000.0,31.6057,31.6057,31.59,31.5978,10000.0
2013-07-26 12:45:00,40.28,40.3,40.28,40.3,17600.0,31.5978,31.6135,31.5978,31.6135,17600.0
2013-07-26 12:50:00,40.29,40.31,40.27,40.28,23600.0,31.6057,31.6214,31.59,31.5978,23600.0
2013-07-26 12:55:00,40.28,40.29,40.27,40.27,5800.0,31.5978,31.6057,31.59,31.59,5800.0
2013-07-26 13:00:00,40.27,40.3,40.26,40.3,27400.0,31.59,31.6135,31.5821,31.6135,27400.0
2013-07-26 13:05:00,40.31,40.34,40.3,40.33,38300.0,31.6214,31.6449,31.6135,31.637,38300.0
2013-07-26 13:10:00,40.33,40.35,40.31,40.34,50700.0,31.637,31.6527,31.6214,31.6449,50700.0
2013-07-26 13:15:00,40.34,40.35,40.32,40.34,18300.0,31.6449,31.6527,31.6292,31.6449,18300.0
2013-07-26 13:20:00,40.35,40.35,40.32,40.34,89600.0,31.6527,31.6527,31.6292,31.6449,89600.0
2013-07-26 13:25:00,40.35,40.37,40.35,40.36,18900.0,31.6527,31.6684,31.6527,31.6606,18900.0
2013-07-26 13:30:00,40.36,40.37,40.35,40.37,4000.0,31.6606,31.6684,31.6527,31.6684,4000.0
2013-07-26 13:35:00,40.37,40.38,40.36,40.36,5900.0,31.6684,31.6763,31.6606,31.6606,5900.0
2013-07-26 13:40:00,40.36,40.38,40.36,40.38,12800.0,31.6606,31.6763,31.6606,31.6763,12800.0
2013-07-26 13:45:00,40.38,40.4,40.37,40.39,36800.0,31.6763,31.692,31.6684,31.6841,36800.0
2013-07-26 13:50:00,40.4,40.41,40.4,40.41,30600.0,31.692,31.6998,31.692,31.6998,30600.0
2013-07-26 13:55:00,40.41,40.42,40.39,40.4,17800.0,31.6998,31.7077,31.6841,31.692,17800.0
2013-07-26 14:00:00,40.41,40.41,40.39,40.39,20900.0,31.6998,31.6998,31.6841,31.6841,20900.0
2013-07-26 14:05:00,40.39,40.41,40.38,40.38,23400.0,31.6841,31.6998,31.6763,31.6763,23400.0
2013-07-26 14:10:00,40.39,40.43,40.39,40.41,99700.0,31.6841,31.7155,31.6841,31.6998,99700.0
2013-07-26 14:15:00,40.41,40.41,40.39,40.4,87700.0,31.6998,31.6998,31.6841,31.692,87700.0
2013-07-26 14:20:00,40.41,40.41,40.38,40.38,32300.0,31.6998,31.6998,31.6763,31.6763,32300.0
2013-07-26 14:25:00,40.38,40.38,40.33,40.33,20000.0,31.6763,31.6763,31.637,31.637,20000.0
2013-07-26 14:30:00,40.32,40.34,40.32,40.33,18100.0,31.6292,31.6449,31.6292,31.637,18100.0
2013-07-26 14:35:00,40.33,40.34,40.31,40.32,18500.0,31.637,31.6449,31.6214,31.6292,18500.0
2013-07-26 14:40:00,40.32,40.35,40.32,40.33,22300.0,31.6292,31.6527,31.6292,31.637,22300.0
2013-07-26 14:45:00,40.32,40.36,40.32,40.33,22500.0,31.6292,31.6606,31.6292,31.637,22500.0
2013-07-26 14:50:00,40.34,40.38,40.34,40.37,24800.0,31.6449,31.6763,31.6449,31.6684,24800.0
2013-07-26 14:55:00,40.36,40.39,40.36,40.39,26200.0,31.6606,31.6841,31.6606,31.6841,26200.0
2013-07-26 15:00:00,40.4,40.4,40.38,40.4,36300.0,31.692,31.692,31.6763,31.692,36300.0
2013-07-26 15:05:00,40.39,40.43,40.38,40.43,22400.0,31.6841,31.7155,31.6763,31.7155,22400.0
2013-07-26 15:10:00,40.43,40.44,40.4,40.42,98600.0,31.7155,31.7233,31.692,31.7077,98600.0
2013-07-26 15:15:00,40.42,40.45,40.42,40.44,24000.0,31.7077,31.7312,31.7077,31.7233,24000.0
2013-07-26 15:20:00,40.44,40.47,40.43,40.44,54600.0,31.7233,31.7469,31.7155,31.7233,54600.0
2013-07-26 15:25:00,40.45,40.45,40.42,40.44,22400.0,31.7312,31.7312,31.7077,31.7233,22400.0
2013-07-26 15:30:00,40.44,40.45,40.41,40.41,26400.0,31.7233,31.7312,31.6998,31.6998,26400.0
2013-07-26 15:35:00,40.41,40.46,40.41,40.45,30300.0,31.6998,31.739,31.6998,31.7312,30300.0
2013-07-26 15:40:00,40.45,40.46,40.42,40.44,96400.0,31.7312,31.739,31.7077,31.7233,96400.0
2013-07-26 15:45:00,40.44,40.46,40.42,40.45,92400.0,31.7233,31.739,31.7077,31.7312,92400.0
2013-07-26 15:50:00,40.45,40.46,40.43,40.45,101900.0,31.7312,31.739,31.7155,31.7312,101900.0
2013-07-26 15:55:00,40.45,40.5,40.44,40.49,150600.0,31.7312,31.7704,31.7233,31.7626,150600.0
2013-07-29 09:30:00,40.33,40.49,40.33,40.41,100300.0,31.637,31.7626,31.637,31.6998,100300.0
2013-07-29 09:35:00,40.42,40.48,40.39,40.44,74300.0,31.7077,31.7547,31.6841,31.7233,74300.0
2013-07-29 09:40:00,40.45,40.47,40.42,40.46,129300.0,31.7312,31.7469,31.7077,31.739,129300.0
2013-07-29 09:45:00,40.45,40.48,40.41,40.46,224900.0,31.7312,31.7547,31.6998,31.739,224900.0
2013-07-29 09:50:00,40.46,40.46,40.38,40.41,152700.0,31.739,31.739,31.6763,31.6998,152700.0
2013-07-29 09:55:00,40.4,40.44,40.4,40.44,98600.0,31.692,31.7233,31.692,31.7233,98600.0
2013-07-29 10:00:00,40.44,40.47,40.42,40.45,86900.0,31.7233,31.7469,31.7077,31.7312,86900.0
2013-07-29 10:05:00,40.45,40.48,40.41,40.42,77200.0,31.7312,31.7547,31.6998,31.7077,77200.0
2013-07-29 10:10:00,40.41,40.41,40.35,40.35,47400.0,31.6998,31.6998,31.6527,31.6527,47400.0
2013-07-29 10:15:00,40.36,40.36,40.29,40.33,61100.0,31.6606,31.6606,31.6057,31.637,61100.0
2013-07-29 10:20:00,40.33,40.38,40.33,40.38,53200.0,31.637,31.6763,31.637,31.6763,53200.0
2013-07-29 10:25:00,40.38,40.4,40.34,40.39,83200.0,31.6763,31.692,31.6449,31.6841,83200.0
2013-07-29 10:30:00,40.4,40.4,40.33,40.34,73700.0,31.692,31.692,31.637,31.6449,73700.0
2013-07-29 10:35:00,40.34,40.36,40.31,40.32,55100.0,31.6449,31.6606,31.6214,31.6292,55100.0
2013-07-29 10:40:00,40.32,40.36,40.32,40.36,80900.0,31.6292,31.6606,31.6292,31.6606,80900.0
2013-07-29 10:45:00,40.36,40.41,40.34,40.4,106900.0,31.6606,31.6998,31.6449,31.692,106900.0
2013-07-29 10:50:00,40.4,40.42,40.38,40.4,75000.0,31.692,31.7077,31.6763,31.692,75000.0
2013-07-29 10:55:00,40.41,40.46,40.4,40.42,84300.0,31.6998,31.739,31.692,31.7077,84300.0
2013-07-29 11:00:00,40.42,40.44,40.41,40.41,66900.0,31.7077,31.7233,31.6998,31.6998,66900.0
2013-07-29 11:05:00,40.42,40.42,40.36,40.39,99000.0,31.7077,31.7077,31.6606,31.6841,99000.0
2013-07-29 11:10:00,40.39,40.4,40.36,40.36,73500.0,31.6841,31.692,31.6606,31.6606,73500.0
2013-07-29 11:15:00,40.36,40.37,40.34,40.34,73500.0,31.6606,31.6684,31.6449,31.6449,73500.0
2013-07-29 11:20:00,40.35,40.36,40.34,40.34,71400.0,31.6527,31.6606,31.6449,31.6449,71400.0
2013-07-29 11:25:00,40.34,40.35,40.32,40.32,105600.0,31.6449,31.6527,31.6292,31.6292,105600.0
2013-07-29 11:30:00,40.31,40.35,40.3,40.33,51600.0,31.6214,31.6527,31.6135,31.637,51600.0
2013-07-29 11:35:00,40.33,40.34,40.28,40.28,44100.0,31.637,31.6449,31.5978,31.5978,44100.0
2013-07-29 11:40:00,40.28,40.31,40.27,40.3,46000.0,31.5978,31.6214,31.59,31.6135,46000.0
2013-07-29 11:45:00,40.3,40.3,40.28,40.29,55400.0,31.6135,31.6135,31.5978,31.6057,55400.0
2013-07-29 11:50:00,40.29,40.33,40.29,40.3,73500.0,31.6057,31.637,31.6057,31.6135,73500.0
2013-07-29 11:55:00,40.31,40.33,40.3,40.32,69300.0,31.6214,31.637,31.6135,31.6292,69300.0
2013-07-29 12:00:00,40.31,40.35,40.31,40.34,39400.0,31.6214,31.6527,31.6214,31.6449,39400.0
2013-07-29 12:05:00,40.34,40.36,40.34,40.34,37700.0,31.6449,31.6606,31.6449,31.6449,37700.0
2013-07-29 12:10:00,40.34,40.35,40.33,40.33,40500.0,31.6449,31.6527,31.637,31.637,40500.0
2013-07-29 12:15:00,40.33,40.36,40.33,40.34,68400.0,31.637,31.6606,31.637,31.6449,68400.0
2013-07-29 12:20:00,40.34,40.36,40.33,40.33,28500.0,31.6449,31.6606,31.637,31.637,28500.0
2013-07-29 12:25:00,40.33,40.35,40.33,40.34,73800.0,31.637,31.6527,31.637,31.6449,73800.0
2013-07-29 12:30:00,40.35,40.36,40.35,40.35,3400.0,31.6527,31.6606,31.6527,31.6527,3400.0
2013-07-29 12:35:00,40.36,40.37,40.35,40.35,8500.0,31.6606,31.6684,31.6527,31.6527,8500.0
2013-07-29 12:40:00,40.35,40.37,40.35,40.37,10900.0,31.6527,31.6684,31.6527,31.6684,10900.0
2013-07-29 12:45:00,40.37,40.41,40.37,40.41,37800.0,31.6684,31.6998,31.6684,31.6998,37800.0
2013-07-29 12:50:00,40.41,40.42,40.4,40.4,80000.0,31.6998,31.7077,31.692,31.692,80000.0
2013-07-29 12:55:00,40.4,40.41,40.4,40.4,4300.0,31.692,31.6998,31.692,31.692,4300.0
2013-07-29 13:00:00,40.4,40.4,40.39,40.39,9500.0,31.692,31.692,31.6841,31.6841,9500.0
2013-07-29 13:05:00,40.39,40.4,40.38,40.38,9600.0,31.6841,31.692,31.6763,31.6763,9600.0
2013-07-29 13:10:00,40.38,40.41,40.38,40.41,5600.0,31.6763,31.6998,31.6763,31.6998,5600.0
2013-07-29 13:15:00,40.41,40.41,40.4,40.41,12900.0,31.6998,31.6998,31.692,31.6998,12900.0
2013-07-29 13:20:00,40.4,40.41,40.39,40.4,9400.0,31.692,31.6998,31.6841,31.692,9400.0
2013-07-29 13:25:00,40.39,40.41,40.39,40.4,18300.0,31.6841,31.6998,31.6841,31.692,18300.0
2013-07-29 13:30:00,40.39,40.4,40.38,40.39,17800.0,31.6841,31.692,31.6763,31.6841,17800.0
2013-07-29 13:35:00,40.39,40.39,40.36,40.38,8600.0,31.6841,31.6841,31.6606,31.6763,8600.0
2013-07-29 13:40:00,40.38,40.39,40.37,40.37,33500.0,31.6763,31.6841,31.6684,31.6684,33500.0
2013-07-29 13:45:00,40.38,40.39,40.38,40.39,6100.0,31.6763,31.6841,31.6763,31.6841,6100.0
2013-07-29 13:50:00,40.39,40.41,40.39,40.4,7500.0,31.6841,31.6998,31.6841,31.692,7500.0
2013-07-29 13:55:00,40.41,40.45,40.41,40.41,26600.0,31.6998,31.7312,31.6998,31.6998,26600.0
2013-07-29 14:00:00,40.42,40.48,40.41,40.48,20900.0,31.7077,31.7547,31.6998,31.7547,20900.0
2013-07-29 14:05:00,40.49,40.49,40.45,40.45,7100.0,31.7626,31.7626,31.7312,31.7312,7100.0
2013-07-29 14:10:00,40.46,40.49,40.46,40.47,13300.0,31.739,31.7626,31.739,31.7469,13300.0
2013-07-29 14:15:00,40.47,40.48,40.46,40.47,13800.0,31.7469,31.7547,31.739,31.7469,13800.0
2013-07-29 14:20:00,40.48,40.5,40.48,40.5,28900.0,31.7547,31.7704,31.7547,31.7704,28900.0
2013-07-29 14:25:00,40.5,40.5,40.48,40.5,67000.0,31.7704,31.7704,31.7547,31.7704,67000.0
2013-07-29 14:30:00,40.5,40.52,40.49,40.5,38900.0,31.7704,31.7861,31.7626,31.7704,38900.0
2013-07-29 14:35:00,40.5,40.51,40.48,40.48,11200.0,31.7704,31.7783,31.7547,31.7547,11200.0
2013-07-29 14:40:00,40.48,40.5,40.48,40.48,11800.0,31.7547,31.7704,31.7547,31.7547,11800.0
2013-07-29 14:45:00,40.49,40.49,40.47,40.49,63000.0,31.7626,31.7626,31.7469,31.7626,63000.0
2013-07-29 14:50:00,40.5,40.58,40.5,40.54,22100.0,31.7704,31.8332,31.7704,31.8018,22100.0
2013-07-29 14:55:00,40.55,40.62,40.55,40.6,51500.0,31.8096,31.8645,31.8096,31.8489,51500.0
2013-07-29 15:00:00,40.61,40.65,40.61,40.61,53500.0,31.8567,31.8881,31.8567,31.8567,53500.0
2013-07-29 15:05:00,40.61,40.62,40.59,40.61,55300.0,31.8567,31.8645,31.841,31.8567,55300.0
2013-07-29 15:10:00,40.61,40.67,40.61,40.67,71000.0,31.8567,31.9038,31.8567,31.9038,71000.0
2013-07-29 15:15:00,40.67,40.69,40.65,40.69,30300.0,31.9038,31.9195,31.8881,31.9195,30300.0
2013-07-29 15:20:00,40.7,40.73,40.68,40.73,86000.0,31.9273,31.9508,31.9116,31.9508,86000.0
2013-07-29 15:25:00,40.73,40.75,40.71,40.74,143100.0,31.9508,31.9665,31.9351,31.9587,143100.0
2013-07-29 15:30:00,40.74,40.75,40.72,40.73,82100.0,31.9587,31.9665,31.943,31.9508,82100.0
2013-07-29 15:35:00,40.73,40.77,40.72,40.76,66300.0,31.9508,31.9822,31.943,31.9744,66300.0
2013-07-29 15:40:00,40.76,40.77,40.71,40.73,98900.0,31.9744,31.9822,31.9351,31.9508,98900.0
2013-07-29 15:45:00,40.73,40.77,40.71,40.73,120200.0,31.9508,31.9822,31.9351,31.9508,120200.0
2013-07-29 15:50:00,40.73,40.74,40.7,40.7,133000.0,31.9508,31.9587,31.9273,31.9273,133000.0
2013-07-29 15:55:00,40.7,40.71,40.67,40.71,618800.0,31.9273,31.9351,31.9038,31.9351,618800.0
2013-07-30 09:30:00,40.33,40.56,40.18,40.52,156100.0,31.637,31.8175,31.5194,31.7861,156100.0
2013-07-30 09:35:00,40.51,40.51,40.16,40.19,340100.0,31.7783,31.7783,31.5037,31.5272,340100.0
2013-07-30 09:40:00,40.19,40.28,40.16,40.28,163500.0,31.5272,31.5978,31.5037,31.5978,163500.0
2013-07-30 09:45:00,40.27,40.3,40.24,40.25,85000.0,31.59,31.6135,31.5664,31.5743,85000.0
2013-07-30 09:50:00,40.25,40.32,40.25,40.29,107300.0,31.5743,31.6292,31.5743,31.6057,107300.0
2013-07-30 09:55:00,40.3,40.36,40.29,40.35,109700.0,31.6135,31.6606,31.6057,31.6527,109700.0
2013-07-30 10:00:00,40.35,40.35,40.29,40.3,138400.0,31.6527,31.6527,31.6057,31.6135,138400.0
2013-07-30 10:05:00,40.3,40.33,40.29,40.33,46700.0,31.6135,31.637,31.6057,31.637,46700.0
2013-07-30 10:10:00,40.34,40.34,40.31,40.34,82000.0,31.6449,31.6449,31.6214,31.6449,82000.0
2013-07-30 10:15:00,40.35,40.38,40.35,40.37,60700.0,31.6527,31.6763,31.6527,31.6684,60700.0
2013-07-30 10:20:00,40.37,40.44,40.37,40.44,60700.0,31.6684,31.7233,31.6684,31.7233,60700.0
2013-07-30 10:25:00,40.44,40.46,40.41,40.44,119200.0,31.7233,31.739,31.6998,31.7233,119200.0
2013-07-30 10:30:00,40.44,40.46,40.42,40.45,65400.0,31.7233,31.739,31.7077,31.7312,65400.0
2013-07-30 10:35:00,40.46,40.49,40.44,40.45,79000.0,31.739,31.7626,31.7233,31.7312,79000.0
2013-07-30 10:40:00,40.45,40.47,40.44,40.46,29300.0,31.7312,31.7469,31.7233,31.739,29300.0
2013-07-30 10:45:00,40.47,40.53,40.47,40.53,52500.0,31.7469,31.7939,31.7469,31.7939,52500.0
2013-07-30 10:50:00,40.53,40.55,40.5,40.5,45600.0,31.7939,31.8096,31.7704,31.7704,45600.0
2013-07-30 10:55:00,40.5,40.52,40.43,40.43,41800.0,31.7704,31.7861,31.7155,31.7155,41800.0
2013-07-30 11:00:00,40.43,40.45,40.4,40.44,96300.0,31.7155,31.7312,31.692,31.7233,96300.0
2013-07-30 11:05:00,40.44,40.46,40.42,40.43,32100.0,31.7233,31.739,31.7077,31.7155,32100.0
2013-07-30 11:10:00,40.43,40.45,40.42,40.42,77400.0,31.7155,31.7312,31.7077,31.7077,77400.0
2013-07-30 11:15:00,40.43,40.45,40.41,40.44,22100.0,31.7155,31.7312,31.6998,31.7233,22100.0
2013-07-30 11:20:00,40.44,40.47,40.44,40.46,13900.0,31.7233,31.7469,31.7233,31.739,13900.0
2013-07-30 11:25:00,40.46,40.48,40.45,40.46,38900.0,31.739,31.7547,31.7312,31.739,38900.0
2013-07-30 11:30:00,40.46,40.54,40.46,40.51,220900.0,31.739,31.8018,31.739,31.7783,220900.0
2013-07-30 11:35:00,40.51,40.52,40.49,40.51,21600.0,31.7783,31.7861,31.7626,31.7783,21600.0
2013-07-30 11:40:00,40.52,40.52,40.5,40.52,22700.0,31.7861,31.7861,31.7704,31.7861,22700.0
2013-07-30 11:45:00,40.53,40.53,40.5,40.53,20900.0,31.7939,31.7939,31.7704,31.7939,20900.0
2013-07-30 11:50:00,40.53,40.56,40.5,40.5,49000.0,31.7939,31.8175,31.7704,31.7704,49000.0
2013-07-30 11:55:00,40.51,40.53,40.51,40.51,33900.0,31.7783,31.7939,31.7783,31.7783,33900.0
2013-07-30 12:00:00,40.5,40.54,40.5,40.52,32700.0,31.7704,31.8018,31.7704,31.7861,32700.0
2013-07-30 12:05:00,40.52,40.54,40.52,40.53,17000.0,31.7861,31.8018,31.7861,31.7939,17000.0
2013-07-30 12:10:00,40.53,40.53,40.49,40.51,26100.0,31.7939,31.7939,31.7626,31.7783,26100.0
2013-07-30 12:15:00,40.51,40.52,40.5,40.5,12800.0,31.7783,31.7861,31.7704,31.7704,12800.0
2013-07-30 12:20:00,40.5,40.52,40.49,40.52,13400.0,31.7704,31.7861,31.7626,31.7861,13400.0
2013-07-30 12:25:00,40.51,40.52,40.51,40.52,39900.0,31.7783,31.7861,31.7783,31.7861,39900.0
2013-07-30 12:30:00,40.52,40.55,40.5,40.5,16200.0,31.7861,31.8096,31.7704,31.7704,16200.0
2013-07-30 12:35:00,40.5,40.54,40.5,40.53,174400.0,31.7704,31.8018,31.7704,31.7939,174400.0
2013-07-30 12:40:00,40.52,40.53,40.52,40.52,8200.0,31.7861,31.7939,31.7861,31.7861,8200.0
2013-07-30 12:45:00,40.53,40.55,40.52,40.52,22800.0,31.7939,31.8096,31.7861,31.7861,22800.0
2013-07-30 12:50:00,40.52,40.53,40.5,40.53,38300.0,31.7861,31.7939,31.7704,31.7939,38300.0
2013-07-30 12:55:00,40.52,40.54,40.51,40.54,8600.0,31.7861,31.8018,31.7783,31.8018,8600.0
2013-07-30 13:00:00,40.55,40.57,40.55,40.56,18800.0,31.8096,31.8253,31.8096,31.8175,18800.0
2013-07-30 13:05:00,40.56,40.6,40.55,40.6,19300.0,31.8175,31.8489,31.8096,31.8489,19300.0
2013-07-30 13:10:00,40.6,40.62,40.6,40.61,13700.0,31.8489,31.8645,31.8489,31.8567,13700.0
2013-07-30 13:15:00,40.6,40.61,40.54,40.55,23800.0,31.8489,31.8567,31.8018,31.8096,23800.0
2013-07-30 13:20:00,40.55,40.55,40.5,40.52,41900.0,31.8096,31.8096,31.7704,31.7861,41900.0
2013-07-30 13:25:00,40.51,40.51,40.47,40.47,23300.0,31.7783,31.7783,31.7469,31.7469,23300.0
2013-07-30 13:30:00,40.46,40.46,40.43,40.45,18900.0,31.739,31.739,31.7155,31.7312,18900.0
2013-07-30 13:35:00,40.45,40.49,40.44,40.48,5000.0,31.7312,31.7626,31.7233,31.7547,5000.0
2013-07-30 13:40:00,40.48,40.48,40.47,40.48,14000.0,31.7547,31.7547,31.7469,31.7547,14000.0
2013-07-30 13:45:00,40.47,40.5,40.47,40.5,35300.0,31.7469,31.7704,31.7469,31.7704,35300.0
2013-07-30 13:50:00,40.49,40.51,40.49,40.51,11500.0,31.7626,31.7783,31.7626,31.7783,11500.0
2013-07-30 13:55:00,40.51,40.52,40.5,40.52,9300.0,31.7783,31.7861,31.7704,31.7861,9300.0
2013-07-30 14:00:00,40.52,40.53,40.51,40.52,9900.0,31.7861,31.7939,31.7783,31.7861,9900.0
2013-07-30 14:05:00,40.52,40.53,40.5,40.51,33900.0,31.7861,31.7939,31.7704,31.7783,33900.0
2013-07-30 14:10:00,40.52,40.52,40.5,40.51,14600.0,31.7861,31.7861,31.7704,31.7783,14600.0
2013-07-30 14:15:00,40.51,40.54,40.5,40.53,29000.0,31.7783,31.8018,31.7704,31.7939,29000.0
2013-07-30 14:20:00,40.54,40.54,40.52,40.53,52500.0,31.8018,31.8018,31.7861,31.7939,52500.0
2013-07-30 14:25:00,40.53,40.54,40.52,40.52,24900.0,31.7939,31.8018,31.7861,31.7861,24900.0
2013-07-30 14:30:00,40.52,40.55,40.52,40.54,84300.0,31.7861,31.8096,31.7861,31.8018,84300.0
2013-07-30 14:35:00,40.54,40.55,40.52,40.52,26500.0,31.8018,31.8096,31.7861,31.7861,26500.0
2013-07-30 14:40:00,40.52,40.54,40.52,40.52,35100.0,31.7861,31.8018,31.7861,31.7861,35100.0
2013-07-30 14:45:00,40.52,40.57,40.52,40.57,17400.0,31.7861,31.8253,31.7861,31.8253,17400.0
2013-07-30 14:50:00,40.57,40.6,40.57,40.59,29600.0,31.8253,31.8489,31.8253,31.841,29600.0
2013-07-30 14:55:00,40.58,40.59,40.57,40.57,90200.0,31.8332,31.841,31.8253,31.8253,90200.0
2013-07-30 15:00:00,40.57,40.59,40.55,40.58,45800.0,31.8253,31.841,31.8096,31.8332,45800.0
2013-07-30 15:05:00,40.59,40.66,40.59,40.66,84600.0,31.841,31.8959,31.841,31.8959,84600.0
2013-07-30 15:10:00,40.66,40.69,40.65,40.68,50400.0,31.8959,31.9195,31.8881,31.9116,50400.0
2013-07-30 15:15:00,40.68,40.69,40.66,40.66,16600.0,31.9116,31.9195,31.8959,31.8959,16600.0
2013-07-30 15:20:00,40.66,40.7,40.66,40.7,44800.0,31.8959,31.9273,31.8959,31.9273,44800.0
2013-07-30 15:25:00,40.69,40.7,40.67,40.67,34400.0,31.9195,31.9273,31.9038,31.9038,34400.0
2013-07-30 15:30:00,40.68,40.69,40.66,40.66,86700.0,31.9116,31.9195,31.8959,31.8959,86700.0
2013-07-30 15:35:00,40.66,40.67,40.64,40.65,99900.0,31.8959,31.9038,31.8802,31.8881,99900.0
2013-07-30 15:40:00,40.65,40.67,40.63,40.64,103000.0,31.8881,31.9038,31.8724,31.8802,103000.0
2013-07-30 15:45:00,40.64,40.65,40.61,40.62,75700.0,31.8802,31.8881,31.8567,31.8645,75700.0
2013-07-30 15:50:00,40.63,40.65,40.62,40.64,34600.0,31.8724,31.8881,31.8645,31.8802,34600.0
2013-07-30 15:55:00,40.63,40.65,40.61,40.62,416000.0,31.8724,31.8881,31.8567,31.8645,416000.0
2013-07-31 09:30:00,40.65,40.72,40.64,40.65,226900.0,31.8881,31.943,31.8802,31.8881,226900.0
2013-07-31 09:35:00,40.65,40.65,40.57,40.57,268400.0,31.8881,31.8881,31.8253,31.8253,268400.0
2013-07-31 09:40:00,40.58,40.63,40.58,40.6,261300.0,31.8332,31.8724,31.8332,31.8489,261300.0
2013-07-31 09:45:00,40.59,40.61,40.54,40.58,101200.0,31.841,31.8567,31.8018,31.8332,101200.0
2013-07-31 09:50:00,40.58,40.59,40.55,40.56,42500.0,31.8332,31.841,31.8096,31.8175,42500.0
2013-07-31 09:55:00,40.56,40.56,40.53,40.55,49200.0,31.8175,31.8175,31.7939,31.8096,49200.0
2013-07-31 10:00:00,40.55,40.62,40.55,40.59,24700.0,31.8096,31.8645,31.8096,31.841,24700.0
2013-07-31 10:05:00,40.6,40.62,40.56,40.58,18400.0,31.8489,31.8645,31.8175,31.8332,18400.0
2013-07-31 10:10:00,40.58,40.58,40.55,40.56,12000.0,31.8332,31.8332,31.8096,31.8175,12000.0
2013-07-31 10:15:00,40.56,40.59,40.54,40.57,17200.0,31.8175,31.841,31.8018,31.8253,17200.0
2013-07-31 10:20:00,40.57,40.61,40.57,40.61,11900.0,31.8253,31.8567,31.8253,31.8567,11900.0
2013-07-31 10:25:00,40.61,40.72,40.61,40.71,80400.0,31.8567,31.943,31.8567,31.9351,80400.0
2013-07-31 10:30:00,40.72,40.75,40.71,40.72,19000.0,31.943,31.9665,31.9351,31.943,19000.0
2013-07-31 10:35:00,40.73,40.78,40.73,40.76,19000.0,31.9508,31.9901,31.9508,31.9744,19000.0
2013-07-31 10:40:00,40.76,40.81,40.76,40.79,27000.0,31.9744,32.0136,31.9744,31.9979,27000.0
2013-07-31 10:45:00,40.79,40.83,40.79,40.81,33200.0,31.9979,32.0293,31.9979,32.0136,33200.0
2013-07-31 10:50:00,40.8,40.81,40.76,40.76,86800.0,32.0057,32.0136,31.9744,31.9744,86800.0
2013-07-31 10:55:00,40.76,40.77,40.74,40.77,36000.0,31.9744,31.9822,31.9587,31.9822,36000.0
2013-07-31 11:00:00,40.77,40.8,40.74,40.79,10000.0,31.9822,32.0057,31.9587,31.9979,10000.0
2013-07-31 11:05:00,40.79,40.79,40.72,40.72,39200.0,31.9979,31.9979,31.943,31.943,39200.0
2013-07-31 11:10:00,40.72,40.72,40.67,40.68,26600.0,31.943,31.943,31.9038,31.9116,26600.0
2013-07-31 11:15:00,40.68,40.74,40.67,40.74,21300.0,31.9116,31.9587,31.9038,31.9587,21300.0
2013-07-31 11:20:00,40.73,40.76,40.72,40.73,13100.0,31.9508,31.9744,31.943,31.9508,13100.0
2013-07-31 11:25:00,40.73,40.73,40.67,40.67,30200.0,31.9508,31.9508,31.9038,31.9038,30200.0
2013-07-31 11:30:00,40.67,40.68,40.66,40.67,18000.0,31.9038,31.9116,31.8959,31.9038,18000.0
2013-07-31 11:35:00,40.67,40.68,40.63,40.63,12100.0,31.9038,31.9116,31.8724,31.8724,12100.0
2013-07-31 11:40:00,40.62,40.62,40.59,40.6,99300.0,31.8645,31.8645,31.841,31.8489,99300.0
2013-07-31 11:45:00,40.6,40.62,40.59,40.61,11500.0,31.8489,31.8645,31.841,31.8567,11500.0
2013-07-31 11:50:00,40.6,40.62,40.6,40.61,15500.0,31.8489,31.8645,31.8489,31.8567,15500.0
2013-07-31 11:55:00,40.62,40.63,40.61,40.62,23900.0,31.8645,31.8724,31.8567,31.8645,23900.0
2013-07-31 12:00:00,40.62,40.62,40.58,40.62,149100.0,31.8645,31.8645,31.8332,31.8645,149100.0
2013-07-31 12:05:00,40.62,40.63,40.62,40.63,19400.0,31.8645,31.8724,31.8645,31.8724,19400.0
2013-07-31 12:10:00,40.63,40.63,40.59,40.61,7000.0,31.8724,31.8724,31.841,31.8567,7000.0
2013-07-31 12:15:00,40.6,40.63,40.59,40.62,7800.0,31.8489,31.8724,31.841,31.8645,7800.0
2013-07-31 12:20:00,40.62,40.65,40.62,40.64,17300.0,31.8645,31.8881,31.8645,31.8802,17300.0
2013-07-31 12:25:00,40.64,40.65,40.62,40.64,24200.0,31.8802,31.8881,31.8645,31.8802,24200.0
2013-07-31 12:30:00,40.64,40.66,40.64,40.65,6700.0,31.8802,31.8959,31.8802,31.8881,6700.0
2013-07-31 12:35:00,40.65,40.67,40.65,40.66,13700.0,31.8881,31.9038,31.8881,31.8959,13700.0
2013-07-31 12:40:00,40.66,40.67,40.65,40.65,33400.0,31.8959,31.9038,31.8881,31.8881,33400.0
2013-07-31 12:45:00,40.64,40.65,40.64,40.64,9200.0,31.8802,31.8881,31.8802,31.8802,9200.0
2013-07-31 12:50:00,40.65,40.65,40.6,40.6,4700.0,31.8881,31.8881,31.8489,31.8489,4700.0
2013-07-31 12:55:00,40.61,40.62,40.6,40.62,6700.0,31.8567,31.8645,31.8489,31.8645,6700.0
2013-07-31 13:00:00,40.62,40.63,40.61,40.62,80900.0,31.8645,31.8724,31.8567,31.8645,80900.0
2013-07-31 13:05:00,40.62,40.62,40.59,40.6,10700.0,31.8645,31.8645,31.841,31.8489,10700.0
2013-07-31 13:10:00,40.59,40.6,40.59,40.6,1400.0,31.841,31.8489,31.841,31.8489,1400.0
2013-07-31 13:15:00,40.59,40.6,40.59,40.59,13700.0,31.841,31.8489,31.841,31.841,13700.0
2013-07-31 13:20:00,40.58,40.59,40.58,40.58,600.0,31.8332,31.841,31.8332,31.8332,600.0
2013-07-31 13:25:00,40.59,40.59,40.57,40.58,10800.0,31.841,31.841,31.8253,31.8332,10800.0
2013-07-31 13:30:00,40.58,40.61,40.58,40.61,12300.0,31.8332,31.8567,31.8332,31.8567,12300.0
2013-07-31 13:35:00,40.62,40.62,40.6,40.61,13000.0,31.8645,31.8645,31.8489,31.8567,13000.0
2013-07-31 13:40:00,40.61,40.62,40.6,40.6,5800.0,31.8567,31.8645,31.8489,31.8489,5800.0
2013-07-31 13:45:00,40.6,40.61,40.59,40.6,19400.0,31.8489,31.8567,31.841,31.8489,19400.0
2013-07-31 13:50:00,40.6,40.6,40.59,40.6,2900.0,31.8489,31.8489,31.841,31.8489,2900.0
2013-07-31 13:55:00,40.6,40.61,40.58,40.6,34700.0,31.8489,31.8567,31.8332,31.8489,34700.0
2013-07-31 14:00:00,40.59,40.75,40.58,40.7,306200.0,31.841,31.9665,31.8332,31.9273,306200.0
2013-07-31 14:05:00,40.71,40.71,40.6,40.65,202100.0,31.9351,31.9351,31.8489,31.8881,202100.0
2013-07-31 14:10:00,40.65,40.66,40.61,40.61,11800.0,31.8881,31.8959,31.8567,31.8567,11800.0
2013-07-31 14:15:00,40.61,40.61,40.51,40.57,84400.0,31.8567,31.8567,31.7783,31.8253,84400.0
2013-07-31 14:20:00,40.58,40.68,40.57,40.67,64500.0,31.8332,31.9116,31.8253,31.9038,64500.0
2013-07-31 14:25:00,40.66,40.71,40.66,40.66,456000.0,31.8959,31.9351,31.8959,31.8959,456000.0
2013-07-31 14:30:00,40.66,40.78,40.66,40.77,92400.0,31.8959,31.9901,31.8959,31.9822,92400.0
2013-07-31 14:35:00,40.77,40.83,40.75,40.79,218300.0,31.9822,32.0293,31.9665,31.9979,218300.0
2013-07-31 14:40:00,40.78,40.82,40.78,40.8,51000.0,31.9901,32.0214,31.9901,32.0057,51000.0
2013-07-31 14:45:00,40.81,40.81,40.77,40.79,37600.0,32.0136,32.0136,31.9822,31.9979,37600.0
2013-07-31 14:50:00,40.79,40.84,40.79,40.82,24800.0,31.9979,32.0371,31.9979,32.0214,24800.0
2013-07-31 14:55:00,40.82,40.85,40.82,40.85,40600.0,32.0214,32.045,32.0214,32.045,40600.0
2013-07-31 15:00:00,40.85,40.86,40.76,40.79,86800.0,32.045,32.0528,31.9744,31.9979,86800.0
2013-07-31 15:05:00,40.79,40.8,40.74,40.74,60800.0,31.9979,32.0057,31.9587,31.9587,60800.0
2013-07-31 15:10:00,40.75,40.77,40.68,40.69,167800.0,31.9665,31.9822,31.9116,31.9195,167800.0
2013-07-31 15:15:00,40.68,40.7,40.64,40.65,35800.0,31.9116,31.9273,31.8802,31.8881,35800.0
2013-07-31 15:20:00,40.63,40.68,40.63,40.65,41400.0,31.8724,31.9116,31.8724,31.8881,41400.0
2013-07-31 15:25:00,40.65,40.69,40.65,40.68,10400.0,31.8881,31.9195,31.8881,31.9116,10400.0
2013-07-31 15:30:00,40.69,40.7,40.59,40.62,94500.0,31.9195,31.9273,31.841,31.8645,94500.0
2013-07-31 15:35:00,40.62,40.65,40.6,40.61,125000.0,31.8645,31.8881,31.8489,31.8567,125000.0
2013-07-31 15:40:00,40.61,40.62,40.57,40.57,132100.0,31.8567,31.8645,31.8253,31.8253,132100.0
2013-07-31 15:45:00,40.56,40.56,40.5,40.5,153600.0,31.8175,31.8175,31.7704,31.7704,153600.0
2013-07-31 15:50:00,40.5,40.55,40.43,40.43,125500.0,31.7704,31.8096,31.7155,31.7155,125500.0
2013-07-31 15:55:00,40.44,40.5,40.42,40.48,683400.0,31.7233,31.7704,31.7077,31.7547,683400.0
2013-08-01 09:30:00,40.69,40.96,40.68,40.88,289100.0,31.9195,32.1313,31.9116,32.0685,289100.0
2013-08-01 09:35:00,40.88,40.94,40.84,40.91,82000.0,32.0685,32.1156,32.0371,32.092,82000.0
2013-08-01 09:40:00,40.92,40.92,40.87,40.89,90600.0,32.0999,32.0999,32.0607,32.0763,90600.0
2013-08-01 09:45:00,40.9,40.95,40.88,40.88,70000.0,32.0842,32.1234,32.0685,32.0685,70000.0
2013-08-01 09:50:00,40.89,40.93,40.85,40.87,113600.0,32.0763,32.1077,32.045,32.0607,113600.0
2013-08-01 09:55:00,40.86,40.89,40.83,40.85,95200.0,32.0528,32.0763,32.0293,32.045,95200.0
2013-08-01 10:00:00,40.84,40.88,40.84,40.88,71000.0,32.0371,32.0685,32.0371,32.0685,71000.0
2013-08-01 10:05:00,40.89,40.91,40.85,40.89,181300.0,32.0763,32.092,32.045,32.0763,181300.0
2013-08-01 10:10:00,40.89,40.9,40.85,40.9,90900.0,32.0763,32.0842,32.045,32.0842,90900.0
2013-08-01 10:15:00,40.89,40.91,40.87,40.89,74100.0,32.0763,32.092,32.0607,32.0763,74100.0
2013-08-01 10:20:00,40.9,40.98,40.9,40.98,36500.0,32.0842,32.1469,32.0842,32.1469,36500.0
2013-08-01 10:25:00,40.98,40.99,40.96,40.97,24800.0,32.1469,32.1548,32.1313,32.1391,24800.0
2013-08-01 10:30:00,40.96,40.96,40.91,40.92,55200.0,32.1313,32.1313,32.092,32.0999,55200.0
2013-08-01 10:35:00,40.92,40.96,40.92,40.94,72400.0,32.0999,32.1313,32.0999,32.1156,72400.0
2013-08-01 10:40:00,40.95,40.97,40.95,40.96,69000.0,32.1234,32.1391,32.1234,32.1313,69000.0
2013-08-01 10:45:00,40.96,40.97,40.94,40.94,39800.0,32.1313,32.1391,32.1156,32.1156,39800.0
2013-08-01 10:50:00,40.95,40.95,40.9,40.93,97200.0,32.1234,32.1234,32.0842,32.1077,97200.0
2013-08-01 10:55:00,40.92,40.93,40.91,40.93,197400.0,32.0999,32.1077,32.092,32.1077,197400.0
2013-08-01 11:00:00,40.92,40.94,40.91,40.93,78500.0,32.0999,32.1156,32.092,32.1077,78500.0
2013-08-01 11:05:00,40.93,40.94,40.92,40.94,17700.0,32.1077,32.1156,32.0999,32.1156,17700.0
2013-08-01 11:10:00,40.94,40.95,40.91,40.93,23700.0,32.1156,32.1234,32.092,32.1077,23700.0
2013-08-01 11:15:00,40.92,40.93,40.9,40.92,22600.0,32.0999,32.1077,32.0842,32.0999,22600.0
2013-08-01 11:20:00,40.91,40.91,40.89,40.89,22100.0,32.092,32.092,32.0763,32.0763,22100.0
2013-08-01 11:25:00,40.9,40.91,40.87,40.87,29100.0,32.0842,32.092,32.0607,32.0607,29100.0
2013-08-01 11:30:00,40.87,40.91,40.87,40.9,33200.0,32.0607,32.092,32.0607,32.0842,33200.0
2013-08-01 11:35:00,40.91,40.92,40.91,40.91,15100.0,32.092,32.0999,32.092,32.092,15100.0
2013-08-01 11:40:00,40.91,40.91,40.87,40.87,27900.0,32.092,32.092,32.0607,32.0607,27900.0
2013-08-01 11:45:00,40.86,40.89,40.86,40.88,17000.0,32.0528,32.0763,32.0528,32.0685,17000.0
2013-08-01 11:50:00,40.88,40.88,40.86,40.88,21900.0,32.0685,32.0685,32.0528,32.0685,21900.0
2013-08-01 11:55:00,40.88,40.89,40.87,40.88,26800.0,32.0685,32.0763,32.0607,32.0685,26800.0
2013-08-01 12:00:00,40.87,40.89,40.86,40.86,20400.0,32.0607,32.0763,32.0528,32.0528,20400.0
2013-08-01 12:05:00,40.87,40.87,40.84,40.85,30500.0,32.0607,32.0607,32.0371,32.045,30500.0
2013-08-01 12:10:00,40.86,40.9,40.86,40.89,17600.0,32.0528,32.0842,32.0528,32.0763,17600.0
2013-08-01 12:15:00,40.89,40.93,40.89,40.92,74000.0,32.0763,32.1077,32.0763,32.0999,74000.0
2013-08-01 12:20:00,40.92,40.92,40.9,40.91,13500.0,32.0999,32.0999,32.0842,32.092,13500.0
2013-08-01 12:25:00,40.91,40.93,40.9,40.92,10200.0,32.092,32.1077,32.0842,32.0999,10200.0
2013-08-01 12:30:00,40.93,40.94,40.91,40.92,9900.0,32.1077,32.1156,32.092,32.0999,9900.0
2013-08-01 12:35:00,40.91,40.92,40.88,40.89,14600.0,32.092,32.0999,32.0685,32.0763,14600.0
2013-08-01 12:40:00,40.89,40.92,40.89,40.91,8000.0,32.0763,32.0999,32.0763,32.092,8000.0
2013-08-01 12:45:00,40.9,40.9,40.88,40.89,8700.0,32.0842,32.0842,32.0685,32.0763,8700.0
2013-08-01 12:50:00,40.89,40.9,40.88,40.9,9300.0,32.0763,32.0842,32.0685,32.0842,9300.0
2013-08-01 12:55:00,40.9,40.9,40.88,40.88,27300.0,32.0842,32.0842,32.0685,32.0685,27300.0
2013-08-01 13:00:00,40.89,40.9,40.87,40.87,29500.0,32.0763,32.0842,32.0607,32.0607,29500.0
2013-08-01 13:05:00,40.87,40.87,40.84,40.86,73200.0,32.0607,32.0607,32.0371,32.0528,73200.0
2013-08-01 13:10:00,40.86,40.88,40.86,40.87,40400.0,32.0528,32.0685,32.0528,32.0607,40400.0
2013-08-01 13:15:00,40.87,40.87,40.85,40.86,58600.0,32.0607,32.0607,32.045,32.0528,58600.0
2013-08-01 13:20:00,40.86,40.87,40.85,40.85,26600.0,32.0528,32.0607,32.045,32.045,26600.0
2013-08-01 13:25:00,40.84,40.86,40.83,40.84,64200.0,32.0371,32.0528,32.0293,32.0371,64200.0
2013-08-01 13:30:00,40.84,40.86,40.84,40.85,31200.0,32.0371,32.0528,32.0371,32.045,31200.0
2013-08-01 13:35:00,40.86,40.88,40.85,40.88,113800.0,32.0528,32.0685,32.045,32.0685,113800.0
2013-08-01 13:40:00,40.88,40.88,40.87,40.88,17600.0,32.0685,32.0685,32.0607,32.0685,17600.0
2013-08-01 13:45:00,40.88,40.88,40.86,40.87,11000.0,32.0685,32.0685,32.0528,32.0607,11000.0
2013-08-01 13:50:00,40.87,40.88,40.87,40.87,4200.0,32.0607,32.0685,32.0607,32.0607,4200.0
2013-08-01 13:55:00,40.86,40.88,40.86,40.88,11000.0,32.0528,32.0685,32.0528,32.0685,11000.0
2013-08-01 14:00:00,40.87,40.89,40.86,40.88,19200.0,32.0607,32.0763,32.0528,32.0685,19200.0
2013-08-01 14:05:00,40.88,40.89,40.87,40.89,16400.0,32.0685,32.0763,32.0607,32.0763,16400.0
2013-08-01 14:10:00,40.9,40.91,40.89,40.89,16300.0,32.0842,32.092,32.0763,32.0763,16300.0
2013-08-01 14:15:00,40.88,40.88,40.86,40.88,19600.0,32.0685,32.0685,32.0528,32.0685,19600.0
2013-08-01 14:20:00,40.88,40.88,40.87,40.88,12200.0,32.0685,32.0685,32.0607,32.0685,12200.0
2013-08-01 14:25:00,40.87,40.88,40.86,40.88,9100.0,32.0607,32.0685,32.0528,32.0685,9100.0
2013-08-01 14:30:00,40.88,40.88,40.87,40.87,10100.0,32.0685,32.0685,32.0607,32.0607,10100.0
2013-08-01 14:35:00,40.86,40.87,40.85,40.87,30300.0,32.0528,32.0607,32.045,32.0607,30300.0
2013-08-01 14:40:00,40.87,40.88,40.86,40.86,62300.0,32.0607,32.0685,32.0528,32.0528,62300.0
2013-08-01 14:45:00,40.87,40.87,40.83,40.84,9000.0,32.0607,32.0607,32.0293,32.0371,9000.0
2013-08-01 14:50:00,40.83,40.86,40.82,40.86,30200.0,32.0293,32.0528,32.0214,32.0528,30200.0
2013-08-01 14:55:00,40.85,40.86,40.83,40.84,18900.0,32.045,32.0528,32.0293,32.0371,18900.0
2013-08-01 15:00:00,40.84,40.86,40.83,40.85,27500.0,32.0371,32.0528,32.0293,32.045,27500.0
2013-08-01 15:05:00,40.85,40.87,40.84,40.87,8400.0,32.045,32.0607,32.0371,32.0607,8400.0
2013-08-01 15:10:00,40.87,40.87,40.85,40.86,54000.0,32.0607,32.0607,32.045,32.0528,54000.0
2013-08-01 15:15:00,40.86,40.86,40.82,40.82,8700.0,32.0528,32.0528,32.0214,32.0214,8700.0
2013-08-01 15:20:00,40.82,40.82,40.77,40.77,15900.0,32.0214,32.0214,31.9822,31.9822,15900.0
2013-08-01 15:25:00,40.77,40.82,40.77,40.82,60700.0,31.9822,32.0214,31.9822,32.0214,60700.0
2013-08-01 15:30:00,40.81,40.85,40.81,40.85,47500.0,32.0136,32.045,32.0136,32.045,47500.0
2013-08-01 15:35:00,40.84,40.89,40.84,40.88,75300.0,32.0371,32.0763,32.0371,32.0685,75300.0
2013-08-01 15:40:00,40.88,40.88,40.84,40.85,55800.0,32.0685,32.0685,32.0371,32.045,55800.0
2013-08-01 15:45:00,40.85,40.87,40.83,40.85,76200.0,32.045,32.0607,32.0293,32.045,76200.0
2013-08-01 15:50:00,40.86,40.86,40.81,40.82,410400.0,32.0528,32.0528,32.0136,32.0214,410400.0
2013-08-01 15:55:00,40.82,40.83,40.78,40.78,406600.0,32.0214,32.0293,31.9901,31.9901,406600.0
2013-08-02 09:30:00,40.72,40.86,40.6,40.85,99000.0,31.943,32.0528,31.8489,32.045,99000.0
2013-08-02 09:35:00,40.86,40.86,40.74,40.77,73100.0,32.0528,32.0528,31.9587,31.9822,73100.0
2013-08-02 09:40:00,40.78,40.84,40.75,40.82,43200.0,31.9901,32.0371,31.9665,32.0214,43200.0
2013-08-02 09:45:00,40.81,40.84,40.78,40.83,32100.0,32.0136,32.0371,31.9901,32.0293,32100.0
2013-08-02 09:50:00,40.84,40.91,40.84,40.9,25000.0,32.0371,32.092,32.0371,32.0842,25000.0
2013-08-02 09:55:00,40.91,40.95,40.91,40.92,21900.0,32.092,32.1234,32.092,32.0999,21900.0
2013-08-02 10:00:00,40.92,40.94,40.9,40.93,56300.0,32.0999,32.1156,32.0842,32.1077,56300.0
2013-08-02 10:05:00,40.93,40.95,40.92,40.94,55200.0,32.1077,32.1234,32.0999,32.1156,55200.0
2013-08-02 10:10:00,40.95,40.96,40.91,40.96,28100.0,32.1234,32.1313,32.092,32.1313,28100.0
2013-08-02 10:15:00,40.96,40.99,40.94,40.99,29200.0,32.1313,32.1548,32.1156,32.1548,29200.0
2013-08-02 10:20:00,40.98,41.0,40.97,40.98,23700.0,32.1469,32.1626,32.1391,32.1469,23700.0
2013-08-02 10:25:00,40.98,41.0,40.96,40.96,130800.0,32.1469,32.1626,32.1313,32.1313,130800.0
2013-08-02 10:30:00,40.96,40.97,40.93,40.94,90100.0,32.1313,32.1391,32.1077,32.1156,90100.0
2013-08-02 10:35:00,40.94,40.98,40.94,40.96,21800.0,32.1156,32.1469,32.1156,32.1313,21800.0
2013-08-02 10:40:00,40.96,40.97,40.94,40.96,21400.0,32.1313,32.1391,32.1156,32.1313,21400.0
2013-08-02 10:45:00,40.96,40.99,40.96,40.99,20500.0,32.1313,32.1548,32.1313,32.1548,20500.0
2013-08-02 10:50:00,40.99,41.0,40.97,40.98,16300.0,32.1548,32.1626,32.1391,32.1469,16300.0
2013-08-02 10:55:00,40.98,40.99,40.96,40.96,15400.0,32.1469,32.1548,32.1313,32.1313,15400.0
2013-08-02 11:00:00,40.97,40.98,40.94,40.95,32100.0,32.1391,32.1469,32.1156,32.1234,32100.0
2013-08-02 11:05:00,40.95,40.96,40.95,40.95,10500.0,32.1234,32.1313,32.1234,32.1234,10500.0
2013-08-02 11:10:00,40.96,40.96,40.93,40.93,21300.0,32.1313,32.1313,32.1077,32.1077,21300.0
2013-08-02 11:15:00,40.94,41.0,40.94,41.0,23700.0,32.1156,32.1626,32.1156,32.1626,23700.0
2013-08-02 11:20:00,40.99,41.01,40.98,41.01,28100.0,32.1548,32.1705,32.1469,32.1705,28100.0
2013-08-02 11:25:00,41.01,41.03,41.0,41.0,16200.0,32.1705,32.1862,32.1626,32.1626,16200.0
2013-08-02 11:30:00,41.01,41.01,40.96,40.96,24000.0,32.1705,32.1705,32.1313,32.1313,24000.0
2013-08-02 11:35:00,40.96,41.01,40.96,40.98,17500.0,32.1313,32.1705,32.1313,32.1469,17500.0
2013-08-02 11:40:00,40.98,41.0,40.98,40.98,12500.0,32.1469,32.1626,32.1469,32.1469,12500.0
2013-08-02 11:45:00,40.99,40.99,40.97,40.99,23400.0,32.1548,32.1548,32.1391,32.1548,23400.0
2013-08-02 11:50:00,40.99,41.0,40.97,40.98,36200.0,32.1548,32.1626,32.1391,32.1469,36200.0
2013-08-02 11:55:00,40.98,40.98,40.96,40.96,27000.0,32.1469,32.1469,32.1313,32.1313,27000.0
2013-08-02 12:00:00,40.97,41.01,40.97,41.0,19800.0,32.1391,32.1705,32.1391,32.1626,19800.0
2013-08-02 12:05:00,41.0,41.0,40.97,40.99,111000.0,32.1626,32.1626,32.1391,32.1548,111000.0
2013-08-02 12:10:00,40.98,40.99,40.96,40.98,14100.0,32.1469,32.1548,32.1313,32.1469,14100.0
2013-08-02 12:15:00,40.98,41.0,40.98,40.98,13500.0,32.1469,32.1626,32.1469,32.1469,13500.0
2013-08-02 12:20:00,40.98,41.0,40.98,40.98,29500.0,32.1469,32.1626,32.1469,32.1469,29500.0
2013-08-02 12:25:00,40.98,40.98,40.96,40.98,13200.0,32.1469,32.1469,32.1313,32.1469,13200.0
2013-08-02 12:30:00,40.98,41.0,40.96,40.99,17400.0,32.1469,32.1626,32.1313,32.1548,17400.0
2013-08-02 12:35:00,41.0,41.01,40.97,40.98,12100.0,32.1626,32.1705,32.1391,32.1469,12100.0
2013-08-02 12:40:00,40.98,41.0,40.98,41.0,9700.0,32.1469,32.1626,32.1469,32.1626,9700.0
2013-08-02 12:45:00,41.0,41.01,41.0,41.01,19700.0,32.1626,32.1705,32.1626,32.1705,19700.0
2013-08-02 12:50:00,41.02,41.02,40.99,41.0,6200.0,32.1783,32.1783,32.1548,32.1626,6200.0
2013-08-02 12:55:00,40.99,40.99,40.97,40.98,20000.0,32.1548,32.1548,32.1391,32.1469,20000.0
2013-08-02 13:00:00,40.98,40.98,40.95,40.95,3300.0,32.1469,32.1469,32.1234,32.1234,3300.0
2013-08-02 13:05:00,40.95,40.97,40.95,40.97,10900.0,32.1234,32.1391,32.1234,32.1391,10900.0
2013-08-02 13:10:00,40.97,41.0,40.97,40.99,19800.0,32.1391,32.1626,32.1391,32.1548,19800.0
2013-08-02 13:15:00,40.99,41.01,40.99,41.01,6400.0,32.1548,32.1705,32.1548,32.1705,6400.0
2013-08-02 13:20:00,41.01,41.03,41.0,41.03,5000.0,32.1705,32.1862,32.1626,32.1862,5000.0
2013-08-02 13:25:00,41.02,41.02,40.96,40.97,19900.0,32.1783,32.1783,32.1313,32.1391,19900.0
2013-08-02 13:30:00,40.97,41.0,40.97,41.0,17600.0,32.1391,32.1626,32.1391,32.1626,17600.0
2013-08-02 13:35:00,40.99,41.0,40.96,40.96,11000.0,32.1548,32.1626,32.1313,32.1313,11000.0
2013-08-02 13:40:00,40.96,40.96,40.95,40.96,9300.0,32.1313,32.1313,32.1234,32.1313,9300.0
2013-08-02 13:45:00,40.96,40.97,40.96,40.97,12500.0,32.1313,32.1391,32.1313,32.1391,12500.0
2013-08-02 13:50:00,40.97,40.97,40.96,40.96,3900.0,32.1391,32.1391,32.1313,32.1313,3900.0
2013-08-02 13:55:00,40.97,40.98,40.95,40.96,18600.0,32.1391,32.1469,32.1234,32.1313,18600.0
2013-08-02 14:00:00,40.96,40.97,40.93,40.95,170700.0,32.1313,32.1391,32.1077,32.1234,170700.0
2013-08-02 14:05:00,40.95,40.97,40.95,40.96,6900.0,32.1234,32.1391,32.1234,32.1313,6900.0
2013-08-02 14:10:00,40.96,40.97,40.94,40.97,6000.0,32.1313,32.1391,32.1156,32.1391,6000.0
2013-08-02 14:15:00,40.97,40.97,40.94,40.95,16000.0,32.1391,32.1391,32.1156,32.1234,16000.0
2013-08-02 14:20:00,40.94,40.94,40.92,40.92,2300.0,32.1156,32.1156,32.0999,32.0999,2300.0
2013-08-02 14:25:00,40.93,40.94,40.93,40.94,12300.0,32.1077,32.1156,32.1077,32.1156,12300.0
2013-08-02 14:30:00,40.94,40.94,40.93,40.93,6600.0,32.1156,32.1156,32.1077,32.1077,6600.0
2013-08-02 14:35:00,40.92,40.95,40.92,40.94,36300.0,32.0999,32.1234,32.0999,32.1156,36300.0
2013-08-02 14:40:00,40.94,40.94,40.92,40.93,29600.0,32.1156,32.1156,32.0999,32.1077,29600.0
2013-08-02 14:45:00,40.94,40.95,40.94,40.95,10200.0,32.1156,32.1234,32.1156,32.1234,10200.0
2013-08-02 14:50:00,40.95,40.95,40.91,40.91,13500.0,32.1234,32.1234,32.092,32.092,13500.0
2013-08-02 14:55:00,40.92,40.95,40.91,40.94,25700.0,32.0999,32.1234,32.092,32.1156,25700.0
2013-08-02 15:00:00,40.94,40.95,40.93,40.95,7400.0,32.1156,32.1234,32.1077,32.1234,7400.0
2013-08-02 15:05:00,40.94,40.95,40.93,40.95,13900.0,32.1156,32.1234,32.1077,32.1234,13900.0
2013-08-02 15:10:00,40.95,40.97,40.95,40.97,5100.0,32.1234,32.1391,32.1234,32.1391,5100.0
2013-08-02 15:15:00,40.97,40.97,40.96,40.97,3900.0,32.1391,32.1391,32.1313,32.1391,3900.0
2013-08-02 15:20:00,40.96,40.97,40.95,40.97,4400.0,32.1313,32.1391,32.1234,32.1391,4400.0
2013-08-02 15:25:00,40.96,40.98,40.95,40.97,58700.0,32.1313,32.1469,32.1234,32.1391,58700.0
2013-08-02 15:30:00,40.96,40.96,40.95,40.96,12500.0,32.1313,32.1313,32.1234,32.1313,12500.0
2013-08-02 15:35:00,40.96,40.96,40.94,40.96,52200.0,32.1313,32.1313,32.1156,32.1313,52200.0
2013-08-02 15:40:00,40.96,40.96,40.95,40.96,23100.0,32.1313,32.1313,32.1234,32.1313,23100.0
2013-08-02 15:45:00,40.96,41.03,40.96,41.02,145800.0,32.1313,32.1862,32.1313,32.1783,145800.0
2013-08-02 15:50:00,41.02,41.03,41.0,41.02,90600.0,32.1783,32.1862,32.1626,32.1783,90600.0
2013-08-02 15:55:00,41.02,41.04,40.99,41.02,394000.0,32.1783,32.194,32.1548,32.1783,394000.0
2013-08-05 09:30:00,40.93,41.05,40.89,40.97,70900.0,32.1077,32.2019,32.0763,32.1391,70900.0
2013-08-05 09:35:00,40.97,40.97,40.89,40.91,93500.0,32.1391,32.1391,32.0763,32.092,93500.0
2013-08-05 09:40:00,40.91,40.92,40.86,40.87,24400.0,32.092,32.0999,32.0528,32.0607,24400.0
2013-08-05 09:45:00,40.87,40.87,40.83,40.84,117400.0,32.0607,32.0607,32.0293,32.0371,117400.0
2013-08-05 09:50:00,40.84,40.89,40.83,40.87,204500.0,32.0371,32.0763,32.0293,32.0607,204500.0
2013-08-05 09:55:00,40.87,40.95,40.87,40.92,49100.0,32.0607,32.1234,32.0607,32.0999,49100.0
2013-08-05 10:00:00,40.93,40.95,40.91,40.92,69700.0,32.1077,32.1234,32.092,32.0999,69700.0
2013-08-05 10:05:00,40.92,40.96,40.92,40.94,20700.0,32.0999,32.1313,32.0999,32.1156,20700.0
2013-08-05 10:10:00,40.94,40.98,40.93,40.98,25800.0,32.1156,32.1469,32.1077,32.1469,25800.0
2013-08-05 10:15:00,40.99,41.0,40.95,40.95,35700.0,32.1548,32.1626,32.1234,32.1234,35700.0
2013-08-05 10:20:00,40.94,40.97,40.93,40.95,47000.0,32.1156,32.1391,32.1077,32.1234,47000.0
2013-08-05 10:25:00,40.95,40.98,40.95,40.96,27100.0,32.1234,32.1469,32.1234,32.1313,27100.0
2013-08-05 10:30:00,40.96,40.99,40.96,40.99,12800.0,32.1313,32.1548,32.1313,32.1548,12800.0
2013-08-05 10:35:00,40.98,40.98,40.96,40.97,15400.0,32.1469,32.1469,32.1313,32.1391,15400.0
2013-08-05 10:40:00,40.98,41.04,40.98,41.04,23300.0,32.1469,32.194,32.1469,32.194,23300.0
2013-08-05 10:45:00,41.05,41.05,40.97,40.98,54400.0,32.2019,32.2019,32.1391,32.1469,54400.0
2013-08-05 10:50:00,40.99,41.0,40.97,40.98,18200.0,32.1548,32.1626,32.1391,32.1469,18200.0
2013-08-05 10:55:00,40.97,40.99,40.97,40.98,19500.0,32.1391,32.1548,32.1391,32.1469,19500.0
2013-08-05 11:00:00,40.98,40.99,40.96,40.99,29100.0,32.1469,32.1548,32.1313,32.1548,29100.0
2013-08-05 11:05:00,40.98,41.0,40.95,40.95,78900.0,32.1469,32.1626,32.1234,32.1234,78900.0
2013-08-05 11:10:00,40.95,40.97,40.95,40.97,12400.0,32.1234,32.1391,32.1234,32.1391,12400.0
2013-08-05 11:15:00,40.97,40.98,40.96,40.97,28300.0,32.1391,32.1469,32.1313,32.1391,28300.0
2013-08-05 11:20:00,40.98,40.98,40.95,40.96,21800.0,32.1469,32.1469,32.1234,32.1313,21800.0
2013-08-05 11:25:00,40.97,40.98,40.96,40.97,32100.0,32.1391,32.1469,32.1313,32.1391,32100.0
2013-08-05 11:30:00,40.96,40.97,40.92,40.94,107500.0,32.1313,32.1391,32.0999,32.1156,107500.0
2013-08-05 11:35:00,40.94,40.95,40.93,40.95,13000.0,32.1156,32.1234,32.1077,32.1234,13000.0
2013-08-05 11:40:00,40.94,40.99,40.94,40.98,15000.0,32.1156,32.1548,32.1156,32.1469,15000.0
2013-08-05 11:45:00,40.99,40.99,40.97,40.98,17600.0,32.1548,32.1548,32.1391,32.1469,17600.0
2013-08-05 11:50:00,40.98,40.99,40.97,40.98,9800.0,32.1469,32.1548,32.1391,32.1469,9800.0
2013-08-05 11:55:00,40.98,40.99,40.97,40.97,9400.0,32.1469,32.1548,32.1391,32.1391,9400.0
2013-08-05 12:00:00,40.97,41.0,40.97,40.99,11200.0,32.1391,32.1626,32.1391,32.1548,11200.0
2013-08-05 12:05:00,40.99,40.99,40.98,40.98,14400.0,32.1548,32.1548,32.1469,32.1469,14400.0
2013-08-05 12:10:00,40.99,41.0,40.99,41.0,9000.0,32.1548,32.1626,32.1548,32.1626,9000.0
2013-08-05 12:15:00,41.0,41.01,40.99,41.01,19200.0,32.1626,32.1705,32.1548,32.1705,19200.0
2013-08-05 12:20:00,41.01,41.01,40.99,40.99,37600.0,32.1705,32.1705,32.1548,32.1548,37600.0
2013-08-05 12:25:00,40.99,41.0,40.99,41.0,9200.0,32.1548,32.1626,32.1548,32.1626,9200.0
2013-08-05 12:30:00,40.99,41.01,40.99,40.99,17700.0,32.1548,32.1705,32.1548,32.1548,17700.0
2013-08-05 12:35:00,41.0,41.0,40.96,40.97,15100.0,32.1626,32.1626,32.1313,32.1391,15100.0
2013-08-05 12:40:00,40.97,40.97,40.95,40.96,19700.0,32.1391,32.1391,32.1234,32.1313,19700.0
2013-08-05 12:45:00,40.95,40.97,40.95,40.96,33700.0,32.1234,32.1391,32.1234,32.1313,33700.0
2013-08-05 12:50:00,40.97,40.98,40.97,40.97,11600.0,32.1391,32.1469,32.1391,32.1391,11600.0
2013-08-05 12:55:00,40.97,41.0,40.97,41.0,25400.0,32.1391,32.1626,32.1391,32.1626,25400.0
2013-08-05 13:00:00,41.0,41.0,40.97,40.98,28000.0,32.1626,32.1626,32.1391,32.1469,28000.0
2013-08-05 13:05:00,40.98,40.99,40.95,40.95,24000.0,32.1469,32.1548,32.1234,32.1234,24000.0
2013-08-05 13:10:00,40.95,40.96,40.94,40.94,31400.0,32.1234,32.1313,32.1156,32.1156,31400.0
2013-08-05 13:15:00,40.94,40.95,40.94,40.94,13500.0,32.1156,32.1234,32.1156,32.1156,13500.0
2013-08-05 13:20:00,40.94,40.96,40.94,40.96,13300.0,32.1156,32.1313,32.1156,32.1313,13300.0
2013-08-05 13:25:00,40.96,40.98,40.96,40.97,8900.0,32.1313,32.1469,32.1313,32.1391,8900.0
2013-08-05 13:30:00,40.97,40.97,40.94,40.95,9100.0,32.1391,32.1391,32.1156,32.1234,9100.0
2013-08-05 13:35:00,40.95,40.95,40.93,40.94,9100.0,32.1234,32.1234,32.1077,32.1156,9100.0
2013-08-05 13:40:00,40.94,40.97,40.94,40.96,11600.0,32.1156,32.1391,32.1156,32.1313,11600.0
2013-08-05 13:45:00,40.95,40.97,40.95,40.96,4200.0,32.1234,32.1391,32.1234,32.1313,4200.0
2013-08-05 13:50:00,40.97,40.98,40.96,40.97,4100.0,32.1391,32.1469,32.1313,32.1391,4100.0
2013-08-05 13:55:00,40.97,40.98,40.96,40.96,16400.0,32.1391,32.1469,32.1313,32.1313,16400.0
2013-08-05 14:00:00,40.95,40.96,40.94,40.94,30900.0,32.1234,32.1313,32.1156,32.1156,30900.0
2013-08-05 14:05:00,40.95,40.96,40.95,40.95,9900.0,32.1234,32.1313,32.1234,32.1234,9900.0
2013-08-05 14:10:00,40.96,40.98,40.95,40.97,5800.0,32.1313,32.1469,32.1234,32.1391,5800.0
2013-08-05 14:15:00,40.97,40.97,40.95,40.95,10000.0,32.1391,32.1391,32.1234,32.1234,10000.0
2013-08-05 14:20:00,40.95,40.96,40.93,40.93,16500.0,32.1234,32.1313,32.1077,32.1077,16500.0
2013-08-05 14:25:00,40.93,40.93,40.91,40.93,53500.0,32.1077,32.1077,32.092,32.1077,53500.0
2013-08-05 14:30:00,40.93,40.93,40.91,40.91,9800.0,32.1077,32.1077,32.092,32.092,9800.0
2013-08-05 14:35:00,40.91,40.93,40.91,40.92,14300.0,32.092,32.1077,32.092,32.0999,14300.0
2013-08-05 14:40:00,40.91,40.92,40.91,40.91,7800.0,32.092,32.0999,32.092,32.092,7800.0
2013-08-05 14:45:00,40.91,40.93,40.9,40.92,14000.0,32.092,32.1077,32.0842,32.0999,14000.0
2013-08-05 14:50:00,40.92,40.92,40.89,40.89,23600.0,32.0999,32.0999,32.0763,32.0763,23600.0
2013-08-05 14:55:00,40.9,40.92,40.9,40.91,25400.0,32.0842,32.0999,32.0842,32.092,25400.0
2013-08-05 15:00:00,40.91,40.91,40.9,40.9,18300.0,32.092,32.092,32.0842,32.0842,18300.0
2013-08-05 15:05:00,40.9,40.9,40.88,40.89,25800.0,32.0842,32.0842,32.0685,32.0763,25800.0
2013-08-05 15:10:00,40.88,40.89,40.88,40.89,4100.0,32.0685,32.0763,32.0685,32.0763,4100.0
2013-08-05 15:15:00,40.89,40.89,40.89,40.89,5700.0,32.0763,32.0763,32.0763,32.0763,5700.0
2013-08-05 15:20:00,40.89,40.92,40.89,40.91,13800.0,32.0763,32.0999,32.0763,32.092,13800.0
2013-08-05 15:25:00,40.91,40.93,40.91,40.92,14600.0,32.092,32.1077,32.092,32.0999,14600.0
2013-08-05 15:30:00,40.92,40.93,40.92,40.93,5400.0,32.0999,32.1077,32.0999,32.1077,5400.0
2013-08-05 15:35:00,40.92,40.94,40.91,40.91,35600.0,32.0999,32.1156,32.092,32.092,35600.0
2013-08-05 15:40:00,40.92,40.93,40.91,40.92,21700.0,32.0999,32.1077,32.092,32.0999,21700.0
2013-08-05 15:45:00,40.92,40.93,40.91,40.91,29000.0,32.0999,32.1077,32.092,32.092,29000.0
2013-08-05 15:50:00,40.91,40.93,40.89,40.89,104600.0,32.092,32.1077,32.0763,32.0763,104600.0
2013-08-05 15:55:00,40.9,40.91,40.89,40.91,266800.0,32.0842,32.092,32.0763,32.092,266800.0
2013-08-06 09:30:00,40.9,40.93,40.76,40.83,43200.0,32.0842,32.1077,31.9744,32.0293,43200.0
2013-08-06 09:35:00,40.83,40.86,40.8,40.83,33300.0,32.0293,32.0528,32.0057,32.0293,33300.0
2013-08-06 09:40:00,40.82,40.82,40.76,40.76,47300.0,32.0214,32.0214,31.9744,31.9744,47300.0
2013-08-06 09:45:00,40.76,40.76,40.72,40.72,28600.0,31.9744,31.9744,31.943,31.943,28600.0
2013-08-06 09:50:00,40.73,40.74,40.65,40.65,101600.0,31.9508,31.9587,31.8881,31.8881,101600.0
2013-08-06 09:55:00,40.65,40.7,40.64,40.7,39700.0,31.8881,31.9273,31.8802,31.9273,39700.0
2013-08-06 10:00:00,40.7,40.7,40.65,40.65,33900.0,31.9273,31.9273,31.8881,31.8881,33900.0
2013-08-06 10:05:00,40.66,40.66,40.57,40.57,39600.0,31.8959,31.8959,31.8253,31.8253,39600.0
2013-08-06 10:10:00,40.56,40.57,40.52,40.56,56600.0,31.8175,31.8253,31.7861,31.8175,56600.0
2013-08-06 10:15:00,40.56,40.6,40.55,40.6,59000.0,31.8175,31.8489,31.8096,31.8489,59000.0
2013-08-06 10:20:00,40.61,40.64,40.61,40.61,24400.0,31.8567,31.8802,31.8567,31.8567,24400.0
2013-08-06 10:25:00,40.62,40.64,40.59,40.59,98100.0,31.8645,31.8802,31.841,31.841,98100.0
2013-08-06 10:30:00,40.59,40.59,40.47,40.48,76400.0,31.841,31.841,31.7469,31.7547,76400.0
2013-08-06 10:35:00,40.47,40.51,40.47,40.5,26500.0,31.7469,31.7783,31.7469,31.7704,26500.0
2013-08-06 10:40:00,40.5,40.55,40.49,40.55,24700.0,31.7704,31.8096,31.7626,31.8096,24700.0
2013-08-06 10:45:00,40.55,40.57,40.53,40.56,15800.0,31.8096,31.8253,31.7939,31.8175,15800.0
2013-08-06 10:50:00,40.56,40.56,40.52,40.53,24800.0,31.8175,31.8175,31.7861,31.7939,24800.0
2013-08-06 10:55:00,40.53,40.55,40.5,40.5,12500.0,31.7939,31.8096,31.7704,31.7704,12500.0
2013-08-06 11:00:00,40.5,40.51,40.47,40.5,24700.0,31.7704,31.7783,31.7469,31.7704,24700.0
2013-08-06 11:05:00,40.49,40.51,40.49,40.49,13400.0,31.7626,31.7783,31.7626,31.7626,13400.0
2013-08-06 11:10:00,40.49,40.52,40.48,40.52,12200.0,31.7626,31.7861,31.7547,31.7861,12200.0
2013-08-06 11:15:00,40.52,40.55,40.52,40.54,31200.0,31.7861,31.8096,31.7861,31.8018,31200.0
2013-08-06 11:20:00,40.54,40.55,40.53,40.55,18300.0,31.8018,31.8096,31.7939,31.8096,18300.0
2013-08-06 11:25:00,40.55,40.61,40.55,40.59,113200.0,31.8096,31.8567,31.8096,31.841,113200.0
2013-08-06 11:30:00,40.59,40.6,40.58,40.59,27400.0,31.841,31.8489,31.8332,31.841,27400.0
2013-08-06 11:35:00,40.59,40.59,40.53,40.54,24200.0,31.841,31.841,31.7939,31.8018,24200.0
2013-08-06 11:40:00,40.54,40.56,40.52,40.55,22600.0,31.8018,31.8175,31.7861,31.8096,22600.0
2013-08-06 11:45:00,40.55,40.57,40.54,40.56,13700.0,31.8096,31.8253,31.8018,31.8175,13700.0
2013-08-06 11:50:00,40.56,40.58,40.56,40.58,20300.0,31.8175,31.8332,31.8175,31.8332,20300.0
2013-08-06 11:55:00,40.58,40.61,40.58,40.6,14800.0,31.8332,31.8567,31.8332,31.8489,14800.0
2013-08-06 12:00:00,40.6,40.62,40.6,40.62,15800.0,31.8489,31.8645,31.8489,31.8645,15800.0
2013-08-06 12:05:00,40.62,40.62,40.59,40.59,10600.0,31.8645,31.8645,31.841,31.841,10600.0
2013-08-06 12:10:00,40.59,40.59,40.55,40.55,11500.0,31.841,31.841,31.8096,31.8096,11500.0
2013-08-06 12:15:00,40.54,40.54,40.5,40.51,81100.0,31.8018,31.8018,31.7704,31.7783,81100.0
2013-08-06 12:20:00,40.52,40.52,40.51,40.52,1300.0,31.7861,31.7861,31.7783,31.7861,1300.0
2013-08-06 12:25:00,40.52,40.52,40.52,40.52,4800.0,31.7861,31.7861,31.7861,31.7861,4800.0
2013-08-06 12:30:00,40.52,40.53,40.5,40.51,13900.0,31.7861,31.7939,31.7704,31.7783,13900.0
2013-08-06 12:35:00,40.5,40.51,40.49,40.5,19600.0,31.7704,31.7783,31.7626,31.7704,19600.0
2013-08-06 12:40:00,40.5,40.55,40.49,40.55,28600.0,31.7704,31.8096,31.7626,31.8096,28600.0
2013-08-06 12:45:00,40.53,40.55,40.52,40.55,28600.0,31.7939,31.8096,31.7861,31.8096,28600.0
2013-08-06 12:50:00,40.54,40.54,40.53,40.53,7500.0,31.8018,31.8018,31.7939,31.7939,7500.0
2013-08-06 12:55:00,40.53,40.54,40.53,40.54,10700.0,31.7939,31.8018,31.7939,31.8018,10700.0
2013-08-06 13:00:00,40.54,40.55,40.54,40.55,24600.0,31.8018,31.8096,31.8018,31.8096,24600.0
2013-08-06 13:05:00,40.55,40.55,40.54,40.54,30500.0,31.8096,31.8096,31.8018,31.8018,30500.0
2013-08-06 13:10:00,40.54,40.54,40.53,40.54,44500.0,31.8018,31.8018,31.7939,31.8018,44500.0
2013-08-06 13:15:00,40.54,40.54,40.53,40.53,16800.0,31.8018,31.8018,31.7939,31.7939,16800.0
2013-08-06 13:20:00,40.53,40.57,40.53,40.56,36200.0,31.7939,31.8253,31.7939,31.8175,36200.0
2013-08-06 13:25:00,40.57,40.57,40.56,40.56,15000.0,31.8253,31.8253,31.8175,31.8175,15000.0
2013-08-06 13:30:00,40.56,40.56,40.53,40.53,30300.0,31.8175,31.8175,31.7939,31.7939,30300.0
2013-08-06 13:35:00,40.53,40.53,40.52,40.52,5300.0,31.7939,31.7939,31.7861,31.7861,5300.0
2013-08-06 13:40:00,40.53,40.53,40.51,40.51,30700.0,31.7939,31.7939,31.7783,31.7783,30700.0
2013-08-06 13:45:00,40.51,40.51,40.49,40.49,7100.0,31.7783,31.7783,31.7626,31.7626,7100.0
2013-08-06 13:50:00,40.48,40.48,40.47,40.48,24100.0,31.7547,31.7547,31.7469,31.7547,24100.0
2013-08-06 13:55:00,40.47,40.49,40.47,40.47,58500.0,31.7469,31.7626,31.7469,31.7469,58500.0
2013-08-06 14:00:00,40.47,40.47,40.45,40.47,47500.0,31.7469,31.7469,31.7312,31.7469,47500.0
2013-08-06 14:05:00,40.46,40.48,40.46,40.46,17500.0,31.739,31.7547,31.739,31.739,17500.0
2013-08-06 14:10:00,40.47,40.48,40.47,40.47,11700.0,31.7469,31.7547,31.7469,31.7469,11700.0
2013-08-06 14:15:00,40.46,40.46,40.43,40.43,14700.0,31.739,31.739,31.7155,31.7155,14700.0
2013-08-06 14:20:00,40.42,40.45,40.42,40.45,10500.0,31.7077,31.7312,31.7077,31.7312,10500.0
2013-08-06 14:25:00,40.46,40.49,40.46,40.48,13700.0,31.739,31.7626,31.739,31.7547,13700.0
2013-08-06 14:30:00,40.49,40.51,40.49,40.5,40100.0,31.7626,31.7783,31.7626,31.7704,40100.0
2013-08-06 14:35:00,40.5,40.5,40.47,40.48,23500.0,31.7704,31.7704,31.7469,31.7547,23500.0
2013-08-06 14:40:00,40.47,40.47,40.45,40.47,13500.0,31.7469,31.7469,31.7312,31.7469,13500.0
2013-08-06 14:45:00,40.48,40.48,40.45,40.46,10400.0,31.7547,31.7547,31.7312,31.739,10400.0
2013-08-06 14:50:00,40.46,40.54,40.46,40.54,30800.0,31.739,31.8018,31.739,31.8018,30800.0
2013-08-06 14:55:00,40.55,40.61,40.55,40.61,38000.0,31.8096,31.8567,31.8096,31.8567,38000.0
2013-08-06 15:00:00,40.62,40.66,40.58,40.6,266000.0,31.8645,31.8959,31.8332,31.8489,266000.0
2013-08-06 15:05:00,40.6,40.6,40.53,40.54,75800.0,31.8489,31.8489,31.7939,31.8018,75800.0
2013-08-06 15:10:00,40.55,40.57,40.55,40.57,26900.0,31.8096,31.8253,31.8096,31.8253,26900.0
2013-08-06 15:15:00,40.57,40.58,40.53,40.54,31600.0,31.8253,31.8332,31.7939,31.8018,31600.0
2013-08-06 15:20:00,40.53,40.55,40.53,40.53,20100.0,31.7939,31.8096,31.7939,31.7939,20100.0
2013-08-06 15:25:00,40.54,40.54,40.52,40.54,13900.0,31.8018,31.8018,31.7861,31.8018,13900.0
2013-08-06 15:30:00,40.55,40.55,40.53,40.53,17800.0,31.8096,31.8096,31.7939,31.7939,17800.0
2013-08-06 15:35:00,40.53,40.54,40.51,40.54,36300.0,31.7939,31.8018,31.7783,31.8018,36300.0
2013-08-06 15:40:00,40.54,40.56,40.53,40.54,78100.0,31.8018,31.8175,31.7939,31.8018,78100.0
2013-08-06 15:45:00,40.54,40.55,40.53,40.53,84200.0,31.8018,31.8096,31.7939,31.7939,84200.0
2013-08-06 15:50:00,40.54,40.54,40.49,40.5,137500.0,31.8018,31.8018,31.7626,31.7704,137500.0
2013-08-06 15:55:00,40.5,40.53,40.5,40.53,216800.0,31.7704,31.7939,31.7704,31.7939,216800.0
2013-08-07 09:30:00,40.38,40.59,40.38,40.43,148200.0,31.6763,31.841,31.6763,31.7155,148200.0
2013-08-07 09:35:00,40.43,40.44,40.39,40.43,195100.0,31.7155,31.7233,31.6841,31.7155,195100.0
2013-08-07 09:40:00,40.42,40.49,40.42,40.47,28000.0,31.7077,31.7626,31.7077,31.7469,28000.0
2013-08-07 09:45:00,40.48,40.61,40.47,40.58,71700.0,31.7547,31.8567,31.7469,31.8332,71700.0
2013-08-07 09:50:00,40.58,40.6,40.56,40.59,38300.0,31.8332,31.8489,31.8175,31.841,38300.0
2013-08-07 09:55:00,40.58,40.6,40.48,40.49,91100.0,31.8332,31.8489,31.7547,31.7626,91100.0
2013-08-07 10:00:00,40.48,40.48,40.42,40.47,107200.0,31.7547,31.7547,31.7077,31.7469,107200.0
2013-08-07 10:05:00,40.47,40.49,40.43,40.43,51900.0,31.7469,31.7626,31.7155,31.7155,51900.0
2013-08-07 10:10:00,40.42,40.45,40.38,40.4,96000.0,31.7077,31.7312,31.6763,31.692,96000.0
2013-08-07 10:15:00,40.4,40.45,40.39,40.44,42200.0,31.692,31.7312,31.6841,31.7233,42200.0
2013-08-07 10:20:00,40.45,40.48,40.42,40.47,57200.0,31.7312,31.7547,31.7077,31.7469,57200.0
2013-08-07 10:25:00,40.46,40.47,40.44,40.45,39200.0,31.739,31.7469,31.7233,31.7312,39200.0
2013-08-07 10:30:00,40.45,40.45,40.43,40.43,28900.0,31.7312,31.7312,31.7155,31.7155,28900.0
2013-08-07 10:35:00,40.43,40.43,40.4,40.4,22100.0,31.7155,31.7155,31.692,31.692,22100.0
2013-08-07 10:40:00,40.4,40.45,40.39,40.45,27900.0,31.692,31.7312,31.6841,31.7312,27900.0
2013-08-07 10:45:00,40.45,40.48,40.45,40.48,28200.0,31.7312,31.7547,31.7312,31.7547,28200.0
2013-08-07 10:50:00,40.48,40.49,40.46,40.48,38900.0,31.7547,31.7626,31.739,31.7547,38900.0
2013-08-07 10:55:00,40.48,40.49,40.48,40.49,9800.0,31.7547,31.7626,31.7547,31.7626,9800.0
2013-08-07 11:00:00,40.5,40.53,40.5,40.53,24400.0,31.7704,31.7939,31.7704,31.7939,24400.0
2013-08-07 11:05:00,40.54,40.55,40.53,40.53,94800.0,31.8018,31.8096,31.7939,31.7939,94800.0
2013-08-07 11:10:00,40.54,40.56,40.54,40.55,11700.0,31.8018,31.8175,31.8018,31.8096,11700.0
2013-08-07 11:15:00,40.54,40.57,40.53,40.55,31200.0,31.8018,31.8253,31.7939,31.8096,31200.0
2013-08-07 11:20:00,40.56,40.59,40.55,40.58,15400.0,31.8175,31.841,31.8096,31.8332,15400.0
2013-08-07 11:25:00,40.58,40.6,40.55,40.55,62400.0,31.8332,31.8489,31.8096,31.8096,62400.0
2013-08-07 11:30:00,40.55,40.55,40.52,40.52,30300.0,31.8096,31.8096,31.7861,31.7861,30300.0
2013-08-07 11:35:00,40.52,40.53,40.48,40.48,50100.0,31.7861,31.7939,31.7547,31.7547,50100.0
2013-08-07 11:40:00,40.47,40.5,40.47,40.49,24900.0,31.7469,31.7704,31.7469,31.7626,24900.0
2013-08-07 11:45:00,40.5,40.51,40.48,40.49,26800.0,31.7704,31.7783,31.7547,31.7626,26800.0
2013-08-07 11:50:00,40.49,40.55,40.49,40.54,13800.0,31.7626,31.8096,31.7626,31.8018,13800.0
2013-08-07 11:55:00,40.54,40.54,40.5,40.52,45100.0,31.8018,31.8018,31.7704,31.7861,45100.0
2013-08-07 12:00:00,40.52,40.53,40.51,40.52,18600.0,31.7861,31.7939,31.7783,31.7861,18600.0
2013-08-07 12:05:00,40.52,40.52,40.5,40.5,17800.0,31.7861,31.7861,31.7704,31.7704,17800.0
2013-08-07 12:10:00,40.5,40.54,40.5,40.53,25200.0,31.7704,31.8018,31.7704,31.7939,25200.0
2013-08-07 12:15:00,40.53,40.54,40.51,40.53,54600.0,31.7939,31.8018,31.7783,31.7939,54600.0
2013-08-07 12:20:00,40.53,40.55,40.53,40.53,15400.0,31.7939,31.8096,31.7939,31.7939,15400.0
2013-08-07 12:25:00,40.53,40.53,40.51,40.51,9000.0,31.7939,31.7939,31.7783,31.7783,9000.0
2013-08-07 12:30:00,40.51,40.53,40.5,40.53,24700.0,31.7783,31.7939,31.7704,31.7939,24700.0
2013-08-07 12:35:00,40.53,40.57,40.53,40.56,24300.0,31.7939,31.8253,31.7939,31.8175,24300.0
2013-08-07 12:40:00,40.55,40.57,40.55,40.55,4600.0,31.8096,31.8253,31.8096,31.8096,4600.0
2013-08-07 12:45:00,40.56,40.58,40.56,40.57,14500.0,31.8175,31.8332,31.8175,31.8253,14500.0
2013-08-07 12:50:00,40.57,40.59,40.57,40.58,8400.0,31.8253,31.841,31.8253,31.8332,8400.0
2013-08-07 12:55:00,40.59,40.6,40.58,40.59,14800.0,31.841,31.8489,31.8332,31.841,14800.0
2013-08-07 13:00:00,40.6,40.61,40.59,40.6,19400.0,31.8489,31.8567,31.841,31.8489,19400.0
2013-08-07 13:05:00,40.6,40.61,40.59,40.61,16000.0,31.8489,31.8567,31.841,31.8567,16000.0
2013-08-07 13:10:00,40.61,40.62,40.59,40.6,15400.0,31.8567,31.8645,31.841,31.8489,15400.0
2013-08-07 13:15:00,40.6,40.62,40.6,40.61,13500.0,31.8489,31.8645,31.8489,31.8567,13500.0
2013-08-07 13:20:00,40.61,40.61,40.6,40.6,3000.0,31.8567,31.8567,31.8489,31.8489,3000.0
2013-08-07 13:25:00,40.6,40.63,40.6,40.63,17100.0,31.8489,31.8724,31.8489,31.8724,17100.0
2013-08-07 13:30:00,40.64,40.64,40.6,40.62,18800.0,31.8802,31.8802,31.8489,31.8645,18800.0
2013-08-07 13:35:00,40.62,40.63,40.61,40.61,19400.0,31.8645,31.8724,31.8567,31.8567,19400.0
2013-08-07 13:40:00,40.61,40.62,40.6,40.61,25900.0,31.8567,31.8645,31.8489,31.8567,25900.0
2013-08-07 13:45:00,40.61,40.62,40.58,40.58,23500.0,31.8567,31.8645,31.8332,31.8332,23500.0
2013-08-07 13:50:00,40.59,40.59,40.58,40.59,14300.0,31.841,31.841,31.8332,31.841,14300.0
2013-08-07 13:55:00,40.59,40.63,40.59,40.61,20800.0,31.841,31.8724,31.841,31.8567,20800.0
2013-08-07 14:00:00,40.62,40.65,40.62,40.63,21700.0,31.8645,31.8881,31.8645,31.8724,21700.0
2013-08-07 14:05:00,40.63,40.64,40.61,40.61,32200.0,31.8724,31.8802,31.8567,31.8567,32200.0
2013-08-07 14:10:00,40.61,40.63,40.6,40.63,22800.0,31.8567,31.8724,31.8489,31.8724,22800.0
2013-08-07 14:15:00,40.64,40.65,40.63,40.64,25700.0,31.8802,31.8881,31.8724,31.8802,25700.0
2013-08-07 14:20:00,40.64,40.64,40.6,40.61,29600.0,31.8802,31.8802,31.8489,31.8567,29600.0
2013-08-07 14:25:00,40.61,40.62,40.6,40.62,16200.0,31.8567,31.8645,31.8489,31.8645,16200.0
2013-08-07 14:30:00,40.63,40.63,40.6,40.6,8700.0,31.8724,31.8724,31.8489,31.8489,8700.0
2013-08-07 14:35:00,40.6,40.61,40.6,40.61,13800.0,31.8489,31.8567,31.8489,31.8567,13800.0
2013-08-07 14:40:00,40.6,40.61,40.59,40.6,10800.0,31.8489,31.8567,31.841,31.8489,10800.0
2013-08-07 14:45:00,40.6,40.6,40.59,40.6,9200.0,31.8489,31.8489,31.841,31.8489,9200.0
2013-08-07 14:50:00,40.59,40.61,40.58,40.59,13400.0,31.841,31.8567,31.8332,31.841,13400.0
2013-08-07 14:55:00,40.6,40.62,40.6,40.61,11200.0,31.8489,31.8645,31.8489,31.8567,11200.0
2013-08-07 15:00:00,40.6,40.63,40.6,40.62,5900.0,31.8489,31.8724,31.8489,31.8645,5900.0
2013-08-07 15:05:00,40.62,40.65,40.62,40.64,39900.0,31.8645,31.8881,31.8645,31.8802,39900.0
2013-08-07 15:10:00,40.64,40.67,40.63,40.66,22300.0,31.8802,31.9038,31.8724,31.8959,22300.0
2013-08-07 15:15:00,40.66,40.66,40.63,40.64,7100.0,31.8959,31.8959,31.8724,31.8802,7100.0
2013-08-07 15:20:00,40.64,40.64,40.61,40.61,20800.0,31.8802,31.8802,31.8567,31.8567,20800.0
2013-08-07 15:25:00,40.61,40.62,40.61,40.62,12200.0,31.8567,31.8645,31.8567,31.8645,12200.0
2013-08-07 15:30:00,40.62,40.62,40.58,40.58,60200.0,31.8645,31.8645,31.8332,31.8332,60200.0
2013-08-07 15:35:00,40.57,40.59,40.57,40.59,85300.0,31.8253,31.841,31.8253,31.841,85300.0
2013-08-07 15:40:00,40.59,40.59,40.57,40.58,82400.0,31.841,31.841,31.8253,31.8332,82400.0
2013-08-07 15:45:00,40.57,40.59,40.56,40.56,116200.0,31.8253,31.841,31.8175,31.8175,116200.0
2013-08-07 15:50:00,40.57,40.57,40.5,40.51,47900.0,31.8253,31.8253,31.7704,31.7783,47900.0
2013-08-07 15:55:00,40.51,40.54,40.5,40.53,154300.0,31.7783,31.8018,31.7704,31.7939,154300.0
2013-08-08 09:30:00,40.89,40.95,40.8,40.94,122200.0,32.0763,32.1234,32.0057,32.1156,122200.0
2013-08-08 09:35:00,40.95,41.02,40.95,40.97,135300.0,32.1234,32.1783,32.1234,32.1391,135300.0
2013-08-08 09:40:00,40.98,41.03,40.98,41.0,50700.0,32.1469,32.1862,32.1469,32.1626,50700.0
2013-08-08 09:45:00,41.0,41.01,40.93,40.93,208700.0,32.1626,32.1705,32.1077,32.1077,208700.0
2013-08-08 09:50:00,40.94,40.94,40.91,40.92,39000.0,32.1156,32.1156,32.092,32.0999,39000.0
2013-08-08 09:55:00,40.92,40.98,40.89,40.98,58100.0,32.0999,32.1469,32.0763,32.1469,58100.0
2013-08-08 10:00:00,40.98,41.0,40.94,40.94,96700.0,32.1469,32.1626,32.1156,32.1156,96700.0
2013-08-08 10:05:00,40.94,40.94,40.9,40.91,40100.0,32.1156,32.1156,32.0842,32.092,40100.0
2013-08-08 10:10:00,40.91,40.91,40.86,40.87,42400.0,32.092,32.092,32.0528,32.0607,42400.0
2013-08-08 10:15:00,40.87,40.91,40.87,40.9,51200.0,32.0607,32.092,32.0607,32.0842,51200.0
2013-08-08 10:20:00,40.9,40.94,40.87,40.93,133300.0,32.0842,32.1156,32.0607,32.1077,133300.0
2013-08-08 10:25:00,40.93,40.95,40.93,40.95,23900.0,32.1077,32.1234,32.1077,32.1234,23900.0
2013-08-08 10:30:00,40.95,40.97,40.9,40.91,67800.0,32.1234,32.1391,32.0842,32.092,67800.0
2013-08-08 10:35:00,40.9,40.91,40.88,40.91,44100.0,32.0842,32.092,32.0685,32.092,44100.0
2013-08-08 10:40:00,40.9,40.9,40.86,40.86,25700.0,32.0842,32.0842,32.0528,32.0528,25700.0
2013-08-08 10:45:00,40.85,40.91,40.83,40.91,57800.0,32.045,32.092,32.0293,32.092,57800.0
2013-08-08 10:50:00,40.91,40.91,40.88,40.89,9400.0,32.092,32.092,32.0685,32.0763,9400.0
2013-08-08 10:55:00,40.9,40.9,40.89,40.9,11700.0,32.0842,32.0842,32.0763,32.0842,11700.0
2013-08-08 11:00:00,40.91,40.91,40.89,40.9,7700.0,32.092,32.092,32.0763,32.0842,7700.0
2013-08-08 11:05:00,40.9,40.91,40.89,40.9,10200.0,32.0842,32.092,32.0763,32.0842,10200.0
2013-08-08 11:10:00,40.91,40.92,40.88,40.89,14300.0,32.092,32.0999,32.0685,32.0763,14300.0
2013-08-08 11:15:00,40.9,40.92,40.89,40.91,6700.0,32.0842,32.0999,32.0763,32.092,6700.0
2013-08-08 11:20:00,40.9,40.95,40.9,40.92,13000.0,32.0842,32.1234,32.0842,32.0999,13000.0
2013-08-08 11:25:00,40.92,40.93,40.91,40.92,81700.0,32.0999,32.1077,32.092,32.0999,81700.0
2013-08-08 11:30:00,40.94,40.97,40.93,40.97,63900.0,32.1156,32.1391,32.1077,32.1391,63900.0
2013-08-08 11:35:00,40.97,40.98,40.95,40.96,15500.0,32.1391,32.1469,32.1234,32.1313,15500.0
2013-08-08 11:40:00,40.97,40.98,40.95,40.95,14400.0,32.1391,32.1469,32.1234,32.1234,14400.0
2013-08-08 11:45:00,40.96,40.97,40.95,40.97,12900.0,32.1313,32.1391,32.1234,32.1391,12900.0
2013-08-08 11:50:00,40.98,40.99,40.98,40.99,22400.0,32.1469,32.1548,32.1469,32.1548,22400.0
2013-08-08 11:55:00,41.0,41.01,40.99,41.0,20900.0,32.1626,32.1705,32.1548,32.1626,20900.0
2013-08-08 12:00:00,41.01,41.05,41.01,41.04,30200.0,32.1705,32.2019,32.1705,32.194,30200.0
2013-08-08 12:05:00,41.05,41.06,41.03,41.04,24100.0,32.2019,32.2097,32.1862,32.194,24100.0
2013-08-08 12:10:00,41.04,41.07,41.03,41.06,35000.0,32.194,32.2175,32.1862,32.2097,35000.0
2013-08-08 12:15:00,41.06,41.09,41.06,41.08,84600.0,32.2097,32.2332,32.2097,32.2254,84600.0
2013-08-08 12:20:00,41.09,41.09,41.05,41.05,13300.0,32.2332,32.2332,32.2019,32.2019,13300.0
2013-08-08 12:25:00,41.04,41.08,41.04,41.08,18700.0,32.194,32.2254,32.194,32.2254,18700.0
2013-08-08 12:30:00,41.09,41.1,41.07,41.09,25900.0,32.2332,32.2411,32.2175,32.2332,25900.0
2013-08-08 12:35:00,41.09,41.1,41.09,41.09,18000.0,32.2332,32.2411,32.2332,32.2332,18000.0
2013-08-08 12:40:00,41.09,41.12,41.09,41.12,12700.0,32.2332,32.2568,32.2332,32.2568,12700.0
2013-08-08 12:45:00,41.12,41.14,41.11,41.12,59000.0,32.2568,32.2725,32.2489,32.2568,59000.0
2013-08-08 12:50:00,41.12,41.12,41.09,41.11,17300.0,32.2568,32.2568,32.2332,32.2489,17300.0
2013-08-08 12:55:00,41.1,41.11,41.09,41.1,15500.0,32.2411,32.2489,32.2332,32.2411,15500.0
2013-08-08 13:00:00,41.1,41.16,41.1,41.16,18800.0,32.2411,32.2881,32.2411,32.2881,18800.0
2013-08-08 13:05:00,41.16,41.17,41.13,41.14,18500.0,32.2881,32.296,32.2646,32.2725,18500.0
2013-08-08 13:10:00,41.13,41.14,41.11,41.11,24600.0,32.2646,32.2725,32.2489,32.2489,24600.0
2013-08-08 13:15:00,41.11,41.13,41.09,41.09,23400.0,32.2489,32.2646,32.2332,32.2332,23400.0
2013-08-08 13:20:00,41.09,41.13,41.09,41.13,20800.0,32.2332,32.2646,32.2332,32.2646,20800.0
2013-08-08 13:25:00,41.14,41.15,41.12,41.15,79600.0,32.2725,32.2803,32.2568,32.2803,79600.0
2013-08-08 13:30:00,41.16,41.18,41.15,41.17,20000.0,32.2881,32.3038,32.2803,32.296,20000.0
2013-08-08 13:35:00,41.16,41.16,41.14,41.16,7200.0,32.2881,32.2881,32.2725,32.2881,7200.0
2013-08-08 13:40:00,41.16,41.16,41.14,41.16,7100.0,32.2881,32.2881,32.2725,32.2881,7100.0
2013-08-08 13:45:00,41.15,41.18,41.14,41.18,21700.0,32.2803,32.3038,32.2725,32.3038,21700.0
2013-08-08 13:50:00,41.18,41.18,41.16,41.17,25700.0,32.3038,32.3038,32.2881,32.296,25700.0
2013-08-08 13:55:00,41.17,41.19,41.16,41.19,29000.0,32.296,32.3117,32.2881,32.3117,29000.0
2013-08-08 14:00:00,41.19,41.21,41.18,41.2,55200.0,32.3117,32.3274,32.3038,32.3195,55200.0
2013-08-08 14:05:00,41.2,41.2,41.18,41.19,14100.0,32.3195,32.3195,32.3038,32.3117,14100.0
2013-08-08 14:10:00,41.19,41.21,41.19,41.21,36100.0,32.3117,32.3274,32.3117,32.3274,36100.0
2013-08-08 14:15:00,41.2,41.22,41.2,41.22,16400.0,32.3195,32.3352,32.3195,32.3352,16400.0
2013-08-08 14:20:00,41.22,41.24,41.21,41.22,54500.0,32.3352,32.3509,32.3274,32.3352,54500.0
2013-08-08 14:25:00,41.23,41.27,41.22,41.27,22900.0,32.3431,32.3744,32.3352,32.3744,22900.0
2013-08-08 14:30:00,41.27,41.29,41.25,41.25,58300.0,32.3744,32.3901,32.3587,32.3587,58300.0
2013-08-08 14:35:00,41.26,41.29,41.25,41.29,21900.0,32.3666,32.3901,32.3587,32.3901,21900.0
2013-08-08 14:40:00,41.29,41.29,41.27,41.28,72700.0,32.3901,32.3901,32.3744,32.3823,72700.0
2013-08-08 14:45:00,41.27,41.28,41.26,41.26,19100.0,32.3744,32.3823,32.3666,32.3666,19100.0
2013-08-08 14:50:00,41.26,41.27,41.24,41.26,95600.0,32.3666,32.3744,32.3509,32.3666,95600.0
2013-08-08 14:55:00,41.27,41.27,41.25,41.25,13100.0,32.3744,32.3744,32.3587,32.3587,13100.0
2013-08-08 15:00:00,41.25,41.25,41.23,41.23,159800.0,32.3587,32.3587,32.3431,32.3431,159800.0
2013-08-08 15:05:00,41.22,41.23,41.21,41.23,25400.0,32.3352,32.3431,32.3274,32.3431,25400.0
2013-08-08 15:10:00,41.23,41.23,41.18,41.19,37200.0,32.3431,32.3431,32.3038,32.3117,37200.0
2013-08-08 15:15:00,41.19,41.19,41.16,41.17,23200.0,32.3117,32.3117,32.2881,32.296,23200.0
2013-08-08 15:20:00,41.16,41.16,41.13,41.15,37700.0,32.2881,32.2881,32.2646,32.2803,37700.0
2013-08-08 15:25:00,41.15,41.17,41.15,41.17,14900.0,32.2803,32.296,32.2803,32.296,14900.0
2013-08-08 15:30:00,41.16,41.19,41.16,41.18,33600.0,32.2881,32.3117,32.2881,32.3038,33600.0
2013-08-08 15:35:00,41.19,41.19,41.16,41.16,51700.0,32.3117,32.3117,32.2881,32.2881,51700.0
2013-08-08 15:40:00,41.16,41.19,41.16,41.18,70200.0,32.2881,32.3117,32.2881,32.3038,70200.0
2013-08-08 15:45:00,41.17,41.18,41.15,41.17,117300.0,32.296,32.3038,32.2803,32.296,117300.0
2013-08-08 15:50:00,41.17,41.17,41.15,41.16,151400.0,32.296,32.296,32.2803,32.2881,151400.0
2013-08-08 15:55:00,41.15,41.18,41.14,41.14,365600.0,32.2803,32.3038,32.2725,32.2725,365600.0
2013-08-09 09:30:00,41.03,41.25,41.03,41.25,207500.0,32.1862,32.3587,32.1862,32.3587,207500.0
2013-08-09 09:35:00,41.25,41.41,41.25,41.4,167600.0,32.3587,32.4843,32.3587,32.4764,167600.0
2013-08-09 09:40:00,41.4,41.47,41.38,41.44,317600.0,32.4764,32.5313,32.4607,32.5078,317600.0
2013-08-09 09:45:00,41.44,41.48,41.44,41.45,117400.0,32.5078,32.5392,32.5078,32.5156,117400.0
2013-08-09 09:50:00,41.45,41.46,41.39,41.39,78200.0,32.5156,32.5235,32.4686,32.4686,78200.0
2013-08-09 09:55:00,41.39,41.41,41.36,41.36,64000.0,32.4686,32.4843,32.445,32.445,64000.0
2013-08-09 10:00:00,41.36,41.39,41.35,41.39,112200.0,32.445,32.4686,32.4372,32.4686,112200.0
2013-08-09 10:05:00,41.39,41.4,41.28,41.31,97800.0,32.4686,32.4764,32.3823,32.4058,97800.0
2013-08-09 10:10:00,41.31,41.33,41.28,41.31,95000.0,32.4058,32.4215,32.3823,32.4058,95000.0
2013-08-09 10:15:00,41.32,41.33,41.24,41.25,132700.0,32.4137,32.4215,32.3509,32.3587,132700.0
2013-08-09 10:20:00,41.25,41.25,41.17,41.23,90500.0,32.3587,32.3587,32.296,32.3431,90500.0
2013-08-09 10:25:00,41.22,41.24,41.18,41.21,84500.0,32.3352,32.3509,32.3038,32.3274,84500.0
2013-08-09 10:30:00,41.21,41.29,41.21,41.27,102900.0,32.3274,32.3901,32.3274,32.3744,102900.0
2013-08-09 10:35:00,41.27,41.27,41.25,41.27,70100.0,32.3744,32.3744,32.3587,32.3744,70100.0
2013-08-09 10:40:00,41.27,41.29,41.26,41.29,58500.0,32.3744,32.3901,32.3666,32.3901,58500.0
2013-08-09 10:45:00,41.28,41.29,41.25,41.27,106600.0,32.3823,32.3901,32.3587,32.3744,106600.0
2013-08-09 10:50:00,41.27,41.29,41.21,41.22,77300.0,32.3744,32.3901,32.3274,32.3352,77300.0
2013-08-09 10:55:00,41.22,41.24,41.19,41.21,65900.0,32.3352,32.3509,32.3117,32.3274,65900.0
2013-08-09 11:00:00,41.21,41.21,41.17,41.19,49300.0,32.3274,32.3274,32.296,32.3117,49300.0
2013-08-09 11:05:00,41.19,41.21,41.16,41.21,61000.0,32.3117,32.3274,32.2881,32.3274,61000.0
2013-08-09 11:10:00,41.21,41.25,41.2,41.22,56300.0,32.3274,32.3587,32.3195,32.3352,56300.0
2013-08-09 11:15:00,41.23,41.26,41.22,41.24,76400.0,32.3431,32.3666,32.3352,32.3509,76400.0
2013-08-09 11:20:00,41.23,41.23,41.18,41.19,77400.0,32.3431,32.3431,32.3038,32.3117,77400.0
2013-08-09 11:25:00,41.19,41.19,41.13,41.17,52200.0,32.3117,32.3117,32.2646,32.296,52200.0
2013-08-09 11:30:00,41.17,41.18,41.15,41.15,75100.0,32.296,32.3038,32.2803,32.2803,75100.0
2013-08-09 11:35:00,41.15,41.17,41.14,41.17,64200.0,32.2803,32.296,32.2725,32.296,64200.0
2013-08-09 11:40:00,41.17,41.21,41.17,41.19,57800.0,32.296,32.3274,32.296,32.3117,57800.0
2013-08-09 11:45:00,41.2,41.22,41.2,41.22,49700.0,32.3195,32.3352,32.3195,32.3352,49700.0
2013-08-09 11:50:00,41.23,41.24,41.21,41.22,28900.0,32.3431,32.3509,32.3274,32.3352,28900.0
2013-08-09 11:55:00,41.22,41.24,41.22,41.23,147000.0,32.3352,32.3509,32.3352,32.3431,147000.0
2013-08-09 12:00:00,41.22,41.25,41.22,41.24,30900.0,32.3352,32.3587,32.3352,32.3509,30900.0
2013-08-09 12:05:00,41.24,41.24,41.2,41.21,46800.0,32.3509,32.3509,32.3195,32.3274,46800.0
2013-08-09 12:10:00,41.21,41.22,41.2,41.21,55500.0,32.3274,32.3352,32.3195,32.3274,55500.0
2013-08-09 12:15:00,41.2,41.23,41.2,41.23,45600.0,32.3195,32.3431,32.3195,32.3431,45600.0
2013-08-09 12:20:00,41.23,41.25,41.21,41.22,61100.0,32.3431,32.3587,32.3274,32.3352,61100.0
2013-08-09 12:25:00,41.23,41.25,41.22,41.22,25100.0,32.3431,32.3587,32.3352,32.3352,25100.0
2013-08-09 12:30:00,41.23,41.25,41.22,41.25,28200.0,32.3431,32.3587,32.3352,32.3587,28200.0
2013-08-09 12:35:00,41.26,41.29,41.26,41.28,36200.0,32.3666,32.3901,32.3666,32.3823,36200.0
2013-08-09 12:40:00,41.29,41.3,41.28,41.28,28800.0,32.3901,32.398,32.3823,32.3823,28800.0
2013-08-09 12:45:00,41.27,41.29,41.27,41.27,12900.0,32.3744,32.3901,32.3744,32.3744,12900.0
2013-08-09 12:50:00,41.27,41.27,41.23,41.23,22300.0,32.3744,32.3744,32.3431,32.3431,22300.0
2013-08-09 12:55:00,41.23,41.25,41.23,41.24,41200.0,32.3431,32.3587,32.3431,32.3509,41200.0
2013-08-09 13:00:00,41.25,41.27,41.24,41.26,63700.0,32.3587,32.3744,32.3509,32.3666,63700.0
2013-08-09 13:05:00,41.26,41.27,41.25,41.26,56200.0,32.3666,32.3744,32.3587,32.3666,56200.0
2013-08-09 13:10:00,41.27,41.28,41.27,41.27,57800.0,32.3744,32.3823,32.3744,32.3744,57800.0
2013-08-09 13:15:00,41.28,41.3,41.28,41.29,49600.0,32.3823,32.398,32.3823,32.3901,49600.0
2013-08-09 13:20:00,41.3,41.32,41.3,41.31,33000.0,32.398,32.4137,32.398,32.4058,33000.0
2013-08-09 13:25:00,41.32,41.34,41.31,41.34,25200.0,32.4137,32.4293,32.4058,32.4293,25200.0
2013-08-09 13:30:00,41.34,41.38,41.34,41.38,44200.0,32.4293,32.4607,32.4293,32.4607,44200.0
2013-08-09 13:35:00,41.38,41.39,41.37,41.38,31000.0,32.4607,32.4686,32.4529,32.4607,31000.0
2013-08-09 13:40:00,41.37,41.38,41.34,41.34,18100.0,32.4529,32.4607,32.4293,32.4293,18100.0
2013-08-09 13:45:00,41.34,41.34,41.31,41.32,35400.0,32.4293,32.4293,32.4058,32.4137,35400.0
2013-08-09 13:50:00,41.31,41.33,41.31,41.32,88200.0,32.4058,32.4215,32.4058,32.4137,88200.0
2013-08-09 13:55:00,41.31,41.34,41.29,41.3,100200.0,32.4058,32.4293,32.3901,32.398,100200.0
2013-08-09 14:00:00,41.31,41.36,41.31,41.35,44900.0,32.4058,32.445,32.4058,32.4372,44900.0
2013-08-09 14:05:00,41.35,41.35,41.3,41.3,48800.0,32.4372,32.4372,32.398,32.398,48800.0
2013-08-09 14:10:00,41.3,41.33,41.3,41.32,58700.0,32.398,32.4215,32.398,32.4137,58700.0
2013-08-09 14:15:00,41.31,41.35,41.28,41.34,84100.0,32.4058,32.4372,32.3823,32.4293,84100.0
2013-08-09 14:20:00,41.34,41.36,41.34,41.36,45800.0,32.4293,32.445,32.4293,32.445,45800.0
2013-08-09 14:25:00,41.34,41.37,41.34,41.37,25200.0,32.4293,32.4529,32.4293,32.4529,25200.0
2013-08-09 14:30:00,41.37,41.39,41.37,41.39,44900.0,32.4529,32.4686,32.4529,32.4686,44900.0
2013-08-09 14:35:00,41.39,41.39,41.35,41.35,98800.0,32.4686,32.4686,32.4372,32.4372,98800.0
2013-08-09 14:40:00,41.35,41.4,41.35,41.4,57800.0,32.4372,32.4764,32.4372,32.4764,57800.0
2013-08-09 14:45:00,41.4,41.4,41.36,41.38,61800.0,32.4764,32.4764,32.445,32.4607,61800.0
2013-08-09 14:50:00,41.39,41.41,41.38,41.4,95400.0,32.4686,32.4843,32.4607,32.4764,95400.0
2013-08-09 14:55:00,41.39,41.42,41.36,41.42,103900.0,32.4686,32.4921,32.445,32.4921,103900.0
2013-08-09 15:00:00,41.42,41.46,41.42,41.46,77800.0,32.4921,32.5235,32.4921,32.5235,77800.0
2013-08-09 15:05:00,41.46,41.48,41.45,41.47,136400.0,32.5235,32.5392,32.5156,32.5313,136400.0
2013-08-09 15:10:00,41.48,41.48,41.44,41.47,68400.0,32.5392,32.5392,32.5078,32.5313,68400.0
2013-08-09 15:15:00,41.47,41.49,41.46,41.48,32900.0,32.5313,32.547,32.5235,32.5392,32900.0
2013-08-09 15:20:00,41.49,41.51,41.46,41.47,62800.0,32.547,32.5627,32.5235,32.5313,62800.0
2013-08-09 15:25:00,41.46,41.49,41.46,41.47,93000.0,32.5235,32.547,32.5235,32.5313,93000.0
2013-08-09 15:30:00,41.48,41.48,41.43,41.43,53400.0,32.5392,32.5392,32.4999,32.4999,53400.0
2013-08-09 15:35:00,41.43,41.48,41.43,41.46,159700.0,32.4999,32.5392,32.4999,32.5235,159700.0
2013-08-09 15:40:00,41.46,41.48,41.45,41.46,130800.0,32.5235,32.5392,32.5156,32.5235,130800.0
2013-08-09 15:45:00,41.45,41.46,41.41,41.43,398700.0,32.5156,32.5235,32.4843,32.4999,398700.0
2013-08-09 15:50:00,41.43,41.43,41.37,41.37,231700.0,32.4999,32.4999,32.4529,32.4529,231700.0
2013-08-09 15:55:00,41.38,41.41,41.36,41.39,635300.0,32.4607,32.4843,32.445,32.4686,635300.0
2013-08-12 09:30:00,41.3,41.3,41.21,41.24,130000.0,32.398,32.398,32.3274,32.3509,130000.0
2013-08-12 09:35:00,41.25,41.38,41.24,41.38,78700.0,32.3587,32.4607,32.3509,32.4607,78700.0
2013-08-12 09:40:00,41.39,41.42,41.34,41.34,51700.0,32.4686,32.4921,32.4293,32.4293,51700.0
2013-08-12 09:45:00,41.35,41.44,41.32,41.32,115400.0,32.4372,32.5078,32.4137,32.4137,115400.0
2013-08-12 09:50:00,41.33,41.42,41.33,41.4,70900.0,32.4215,32.4921,32.4215,32.4764,70900.0
2013-08-12 09:55:00,41.4,41.41,41.31,41.31,102100.0,32.4764,32.4843,32.4058,32.4058,102100.0
2013-08-12 10:00:00,41.32,41.39,41.32,41.37,69700.0,32.4137,32.4686,32.4137,32.4529,69700.0
2013-08-12 10:05:00,41.37,41.37,41.34,41.34,101500.0,32.4529,32.4529,32.4293,32.4293,101500.0
2013-08-12 10:10:00,41.34,41.38,41.34,41.36,56900.0,32.4293,32.4607,32.4293,32.445,56900.0
2013-08-12 10:15:00,41.36,41.38,41.34,41.35,49900.0,32.445,32.4607,32.4293,32.4372,49900.0
2013-08-12 10:20:00,41.35,41.38,41.35,41.37,36500.0,32.4372,32.4607,32.4372,32.4529,36500.0
2013-08-12 10:25:00,41.37,41.37,41.33,41.35,96000.0,32.4529,32.4529,32.4215,32.4372,96000.0
2013-08-12 10:30:00,41.35,41.39,41.34,41.39,86200.0,32.4372,32.4686,32.4293,32.4686,86200.0
2013-08-12 10:35:00,41.39,41.39,41.34,41.36,66500.0,32.4686,32.4686,32.4293,32.445,66500.0
2013-08-12 10:40:00,41.36,41.37,41.35,41.37,5800.0,32.445,32.4529,32.4372,32.4529,5800.0
2013-08-12 10:45:00,41.37,41.37,41.3,41.3,59100.0,32.4529,32.4529,32.398,32.398,59100.0
2013-08-12 10:50:00,41.31,41.32,41.28,41.28,34400.0,32.4058,32.4137,32.3823,32.3823,34400.0
2013-08-12 10:55:00,41.29,41.33,41.28,41.32,146300.0,32.3901,32.4215,32.3823,32.4137,146300.0
2013-08-12 11:00:00,41.31,41.33,41.29,41.3,78500.0,32.4058,32.4215,32.3901,32.398,78500.0
2013-08-12 11:05:00,41.3,41.3,41.25,41.28,60100.0,32.398,32.398,32.3587,32.3823,60100.0
2013-08-12 11:10:00,41.29,41.3,41.27,41.27,24300.0,32.3901,32.398,32.3744,32.3744,24300.0
2013-08-12 11:15:00,41.27,41.28,41.25,41.28,33500.0,32.3744,32.3823,32.3587,32.3823,33500.0
2013-08-12 11:20:00,41.28,41.3,41.27,41.3,37500.0,32.3823,32.398,32.3744,32.398,37500.0
2013-08-12 11:25:00,41.3,41.32,41.29,41.32,20500.0,32.398,32.4137,32.3901,32.4137,20500.0
2013-08-12 11:30:00,41.32,41.35,41.32,41.33,15900.0,32.4137,32.4372,32.4137,32.4215,15900.0
2013-08-12 11:35:00,41.33,41.34,41.32,41.33,30500.0,32.4215,32.4293,32.4137,32.4215,30500.0
2013-08-12 11:40:00,41.33,41.36,41.33,41.34,39700.0,32.4215,32.445,32.4215,32.4293,39700.0
2013-08-12 11:45:00,41.34,41.34,41.3,41.3,11700.0,32.4293,32.4293,32.398,32.398,11700.0
2013-08-12 11:50:00,41.3,41.31,41.28,41.29,22200.0,32.398,32.4058,32.3823,32.3901,22200.0
2013-08-12 11:55:00,41.28,41.29,41.27,41.29,18600.0,32.3823,32.3901,32.3744,32.3901,18600.0
2013-08-12 12:00:00,41.29,41.33,41.29,41.33,26900.0,32.3901,32.4215,32.3901,32.4215,26900.0
2013-08-12 12:05:00,41.34,41.37,41.34,41.34,40900.0,32.4293,32.4529,32.4293,32.4293,40900.0
2013-08-12 12:10:00,41.34,41.35,41.31,41.33,30400.0,32.4293,32.4372,32.4058,32.4215,30400.0
2013-08-12 12:15:00,41.32,41.34,41.31,41.34,22200.0,32.4137,32.4293,32.4058,32.4293,22200.0
2013-08-12 12:20:00,41.33,41.36,41.33,41.36,10700.0,32.4215,32.445,32.4215,32.445,10700.0
2013-08-12 12:25:00,41.36,41.38,41.34,41.34,18600.0,32.445,32.4607,32.4293,32.4293,18600.0
2013-08-12 12:30:00,41.33,41.34,41.3,41.34,22600.0,32.4215,32.4293,32.398,32.4293,22600.0
2013-08-12 12:35:00,41.33,41.34,41.32,41.33,54000.0,32.4215,32.4293,32.4137,32.4215,54000.0
2013-08-12 12:40:00,41.33,41.38,41.33,41.36,22900.0,32.4215,32.4607,32.4215,32.445,22900.0
2013-08-12 12:45:00,41.37,41.39,41.37,41.38,23200.0,32.4529,32.4686,32.4529,32.4607,23200.0
2013-08-12 12:50:00,41.38,41.39,41.37,41.39,20100.0,32.4607,32.4686,32.4529,32.4686,20100.0
2013-08-12 12:55:00,41.39,41.4,41.37,41.38,19800.0,32.4686,32.4764,32.4529,32.4607,19800.0
2013-08-12 13:00:00,41.39,41.41,41.38,41.39,20700.0,32.4686,32.4843,32.4607,32.4686,20700.0
2013-08-12 13:05:00,41.39,41.39,41.38,41.39,9200.0,32.4686,32.4686,32.4607,32.4686,9200.0
2013-08-12 13:10:00,41.39,41.4,41.38,41.4,38300.0,32.4686,32.4764,32.4607,32.4764,38300.0
2013-08-12 13:15:00,41.39,41.39,41.38,41.39,17900.0,32.4686,32.4686,32.4607,32.4686,17900.0
2013-08-12 13:20:00,41.38,41.41,41.38,41.41,15900.0,32.4607,32.4843,32.4607,32.4843,15900.0
2013-08-12 13:25:00,41.4,41.4,41.38,41.38,28800.0,32.4764,32.4764,32.4607,32.4607,28800.0
2013-08-12 13:30:00,41.37,41.39,41.37,41.39,23300.0,32.4529,32.4686,32.4529,32.4686,23300.0
2013-08-12 13:35:00,41.39,41.39,41.37,41.37,39900.0,32.4686,32.4686,32.4529,32.4529,39900.0
2013-08-12 13:40:00,41.37,41.39,41.37,41.38,17300.0,32.4529,32.4686,32.4529,32.4607,17300.0
2013-08-12 13:45:00,41.38,41.38,41.32,41.32,45900.0,32.4607,32.4607,32.4137,32.4137,45900.0
2013-08-12 13:50:00,41.31,41.34,41.3,41.31,48000.0,32.4058,32.4293,32.398,32.4058,48000.0
2013-08-12 13:55:00,41.31,41.32,41.3,41.31,9300.0,32.4058,32.4137,32.398,32.4058,9300.0
2013-08-12 14:00:00,41.3,41.3,41.28,41.3,61300.0,32.398,32.398,32.3823,32.398,61300.0
2013-08-12 14:05:00,41.3,41.33,41.3,41.31,49000.0,32.398,32.4215,32.398,32.4058,49000.0
2013-08-12 14:10:00,41.32,41.34,41.32,41.32,44400.0,32.4137,32.4293,32.4137,32.4137,44400.0
2013-08-12 14:15:00,41.31,41.31,41.29,41.3,19500.0,32.4058,32.4058,32.3901,32.398,19500.0
2013-08-12 14:20:00,41.3,41.31,41.29,41.31,31500.0,32.398,32.4058,32.3901,32.4058,31500.0
2013-08-12 14:25:00,41.31,41.31,41.3,41.31,5700.0,32.4058,32.4058,32.398,32.4058,5700.0
2013-08-12 14:30:00,41.31,41.31,41.27,41.27,75300.0,32.4058,32.4058,32.3744,32.3744,75300.0
2013-08-12 14:35:00,41.28,41.28,41.27,41.28,44900.0,32.3823,32.3823,32.3744,32.3823,44900.0
2013-08-12 14:40:00,41.27,41.29,41.27,41.29,16600.0,32.3744,32.3901,32.3744,32.3901,16600.0
2013-08-12 14:45:00,41.29,41.29,41.27,41.27,23100.0,32.3901,32.3901,32.3744,32.3744,23100.0
2013-08-12 14:50:00,41.27,41.28,41.26,41.27,26400.0,32.3744,32.3823,32.3666,32.3744,26400.0
2013-08-12 14:55:00,41.27,41.28,41.26,41.28,19700.0,32.3744,32.3823,32.3666,32.3823,19700.0
2013-08-12 15:00:00,41.29,41.3,41.27,41.27,56500.0,32.3901,32.398,32.3744,32.3744,56500.0
2013-08-12 15:05:00,41.26,41.27,41.24,41.26,26800.0,32.3666,32.3744,32.3509,32.3666,26800.0
2013-08-12 15:10:00,41.26,41.3,41.26,41.28,42700.0,32.3666,32.398,32.3666,32.3823,42700.0
2013-08-12 15:15:00,41.28,41.29,41.25,41.26,35800.0,32.3823,32.3901,32.3587,32.3666,35800.0
2013-08-12 15:20:00,41.27,41.27,41.26,41.27,26000.0,32.3744,32.3744,32.3666,32.3744,26000.0
2013-08-12 15:25:00,41.27,41.28,41.25,41.25,83000.0,32.3744,32.3823,32.3587,32.3587,83000.0
2013-08-12 15:30:00,41.25,41.26,41.24,41.25,122600.0,32.3587,32.3666,32.3509,32.3587,122600.0
2013-08-12 15:35:00,41.25,41.27,41.25,41.27,53100.0,32.3587,32.3744,32.3587,32.3744,53100.0
2013-08-12 15:40:00,41.27,41.29,41.27,41.27,57000.0,32.3744,32.3901,32.3744,32.3744,57000.0
2013-08-12 15:45:00,41.27,41.3,41.26,41.27,173300.0,32.3744,32.398,32.3666,32.3744,173300.0
2013-08-12 15:50:00,41.27,41.3,41.26,41.27,166700.0,32.3744,32.398,32.3666,32.3744,166700.0
2013-08-12 15:55:00,41.27,41.31,41.26,41.31,290600.0,32.3744,32.4058,32.3666,32.4058,290600.0
2013-08-13 09:30:00,41.43,41.48,41.39,41.42,73400.0,32.4999,32.5392,32.4686,32.4921,73400.0
2013-08-13 09:35:00,41.42,41.44,41.37,41.41,63700.0,32.4921,32.5078,32.4529,32.4843,63700.0
2013-08-13 09:40:00,41.4,41.44,41.37,41.44,26600.0,32.4764,32.5078,32.4529,32.5078,26600.0
2013-08-13 09:45:00,41.44,41.47,41.43,41.46,33400.0,32.5078,32.5313,32.4999,32.5235,33400.0
2013-08-13 09:50:00,41.47,41.47,41.36,41.37,43900.0,32.5313,32.5313,32.445,32.4529,43900.0
2013-08-13 09:55:00,41.38,41.39,41.36,41.39,71000.0,32.4607,32.4686,32.445,32.4686,71000.0
2013-08-13 10:00:00,41.38,41.39,41.28,41.28,194800.0,32.4607,32.4686,32.3823,32.3823,194800.0
2013-08-13 10:05:00,41.27,41.27,41.2,41.27,86500.0,32.3744,32.3744,32.3195,32.3744,86500.0
2013-08-13 10:10:00,41.28,41.3,41.25,41.29,131600.0,32.3823,32.398,32.3587,32.3901,131600.0
2013-08-13 10:15:00,41.29,41.31,41.24,41.3,106700.0,32.3901,32.4058,32.3509,32.398,106700.0
2013-08-13 10:20:00,41.3,41.31,41.27,41.29,20300.0,32.398,32.4058,32.3744,32.3901,20300.0
2013-08-13 10:25:00,41.3,41.34,41.28,41.34,120300.0,32.398,32.4293,32.3823,32.4293,120300.0
2013-08-13 10:30:00,41.34,41.39,41.32,41.39,49400.0,32.4293,32.4686,32.4137,32.4686,49400.0
2013-08-13 10:35:00,41.39,41.4,41.36,41.37,25800.0,32.4686,32.4764,32.445,32.4529,25800.0
2013-08-13 10:40:00,41.37,41.43,41.37,41.43,23600.0,32.4529,32.4999,32.4529,32.4999,23600.0
2013-08-13 10:45:00,41.43,41.45,41.41,41.43,94400.0,32.4999,32.5156,32.4843,32.4999,94400.0
2013-08-13 10:50:00,41.44,41.45,41.4,41.41,38100.0,32.5078,32.5156,32.4764,32.4843,38100.0
2013-08-13 10:55:00,41.4,41.41,41.37,41.4,15800.0,32.4764,32.4843,32.4529,32.4764,15800.0
2013-08-13 11:00:00,41.4,41.42,41.38,41.42,25100.0,32.4764,32.4921,32.4607,32.4921,25100.0
2013-08-13 11:05:00,41.42,41.43,41.4,41.42,35200.0,32.4921,32.4999,32.4764,32.4921,35200.0
2013-08-13 11:10:00,41.43,41.43,41.38,41.4,69600.0,32.4999,32.4999,32.4607,32.4764,69600.0
2013-08-13 11:15:00,41.4,41.4,41.37,41.39,108400.0,32.4764,32.4764,32.4529,32.4686,108400.0
2013-08-13 11:20:00,41.39,41.4,41.37,41.37,29800.0,32.4686,32.4764,32.4529,32.4529,29800.0
2013-08-13 11:25:00,41.38,41.4,41.38,41.39,27700.0,32.4607,32.4764,32.4607,32.4686,27700.0
2013-08-13 11:30:00,41.39,41.42,41.39,41.41,33000.0,32.4686,32.4921,32.4686,32.4843,33000.0
2013-08-13 11:35:00,41.41,41.41,41.38,41.39,33000.0,32.4843,32.4843,32.4607,32.4686,33000.0
2013-08-13 11:40:00,41.39,41.39,41.36,41.39,25100.0,32.4686,32.4686,32.445,32.4686,25100.0
2013-08-13 11:45:00,41.4,41.42,41.4,41.42,19200.0,32.4764,32.4921,32.4764,32.4921,19200.0
2013-08-13 11:50:00,41.41,41.44,41.4,41.43,26700.0,32.4843,32.5078,32.4764,32.4999,26700.0
2013-08-13 11:55:00,41.44,41.45,41.42,41.43,14100.0,32.5078,32.5156,32.4921,32.4999,14100.0
2013-08-13 12:00:00,41.43,41.43,41.41,41.42,20300.0,32.4999,32.4999,32.4843,32.4921,20300.0
2013-08-13 12:05:00,41.42,41.46,41.42,41.46,26200.0,32.4921,32.5235,32.4921,32.5235,26200.0
2013-08-13 12:10:00,41.46,41.47,41.44,41.44,24900.0,32.5235,32.5313,32.5078,32.5078,24900.0
2013-08-13 12:15:00,41.45,41.46,41.42,41.46,34300.0,32.5156,32.5235,32.4921,32.5235,34300.0
2013-08-13 12:20:00,41.46,41.49,41.46,41.48,100600.0,32.5235,32.547,32.5235,32.5392,100600.0
2013-08-13 12:25:00,41.48,41.52,41.47,41.51,36600.0,32.5392,32.5706,32.5313,32.5627,36600.0
2013-08-13 12:30:00,41.52,41.54,41.5,41.5,21100.0,32.5706,32.5862,32.5549,32.5549,21100.0
2013-08-13 12:35:00,41.51,41.51,41.48,41.49,17700.0,32.5627,32.5627,32.5392,32.547,17700.0
2013-08-13 12:40:00,41.49,41.53,41.49,41.53,53200.0,32.547,32.5784,32.547,32.5784,53200.0
2013-08-13 12:45:00,41.53,41.58,41.53,41.57,63500.0,32.5784,32.6176,32.5784,32.6098,63500.0
2013-08-13 12:50:00,41.57,41.59,41.55,41.55,57000.0,32.6098,32.6255,32.5941,32.5941,57000.0
2013-08-13 12:55:00,41.55,41.56,41.52,41.54,120400.0,32.5941,32.6019,32.5706,32.5862,120400.0
2013-08-13 13:00:00,41.52,41.55,41.51,41.52,27800.0,32.5706,32.5941,32.5627,32.5706,27800.0
2013-08-13 13:05:00,41.51,41.53,41.51,41.53,20200.0,32.5627,32.5784,32.5627,32.5784,20200.0
2013-08-13 13:10:00,41.53,41.55,41.52,41.55,27400.0,32.5784,32.5941,32.5706,32.5941,27400.0
2013-08-13 13:15:00,41.54,41.56,41.53,41.53,13500.0,32.5862,32.6019,32.5784,32.5784,13500.0
2013-08-13 13:20:00,41.54,41.57,41.53,41.53,18700.0,32.5862,32.6098,32.5784,32.5784,18700.0
2013-08-13 13:25:00,41.53,41.57,41.53,41.55,21900.0,32.5784,32.6098,32.5784,32.5941,21900.0
2013-08-13 13:30:00,41.55,41.55,41.52,41.53,19400.0,32.5941,32.5941,32.5706,32.5784,19400.0
2013-08-13 13:35:00,41.53,41.54,41.52,41.53,27300.0,32.5784,32.5862,32.5706,32.5784,27300.0
2013-08-13 13:40:00,41.53,41.53,41.49,41.5,17300.0,32.5784,32.5784,32.547,32.5549,17300.0
2013-08-13 13:45:00,41.49,41.5,41.48,41.49,21300.0,32.547,32.5549,32.5392,32.547,21300.0
2013-08-13 13:50:00,41.5,41.5,41.49,41.49,9600.0,32.5549,32.5549,32.547,32.547,9600.0
2013-08-13 13:55:00,41.49,41.51,41.48,41.49,20500.0,32.547,32.5627,32.5392,32.547,20500.0
2013-08-13 14:00:00,41.49,41.51,41.49,41.49,68000.0,32.547,32.5627,32.547,32.547,68000.0
2013-08-13 14:05:00,41.49,41.5,41.48,41.5,10900.0,32.547,32.5549,32.5392,32.5549,10900.0
2013-08-13 14:10:00,41.5,41.5,41.47,41.49,36800.0,32.5549,32.5549,32.5313,32.547,36800.0
2013-08-13 14:15:00,41.49,41.5,41.47,41.48,13200.0,32.547,32.5549,32.5313,32.5392,13200.0
2013-08-13 14:20:00,41.48,41.5,41.47,41.49,27700.0,32.5392,32.5549,32.5313,32.547,27700.0
2013-08-13 14:25:00,41.48,41.48,41.46,41.47,47600.0,32.5392,32.5392,32.5235,32.5313,47600.0
2013-08-13 14:30:00,41.47,41.48,41.45,41.45,25800.0,32.5313,32.5392,32.5156,32.5156,25800.0
2013-08-13 14:35:00,41.45,41.45,41.43,41.43,15400.0,32.5156,32.5156,32.4999,32.4999,15400.0
2013-08-13 14:40:00,41.43,41.46,41.43,41.45,56900.0,32.4999,32.5235,32.4999,32.5156,56900.0
2013-08-13 14:45:00,41.46,41.47,41.44,41.44,65100.0,32.5235,32.5313,32.5078,32.5078,65100.0
2013-08-13 14:50:00,41.45,41.48,41.45,41.47,24800.0,32.5156,32.5392,32.5156,32.5313,24800.0
2013-08-13 14:55:00,41.48,41.48,41.46,41.46,17400.0,32.5392,32.5392,32.5235,32.5235,17400.0
2013-08-13 15:00:00,41.47,41.48,41.46,41.48,15500.0,32.5313,32.5392,32.5235,32.5392,15500.0
2013-08-13 15:05:00,41.48,41.49,41.45,41.45,11700.0,32.5392,32.547,32.5156,32.5156,11700.0
2013-08-13 15:10:00,41.46,41.48,41.46,41.47,9300.0,32.5235,32.5392,32.5235,32.5313,9300.0
2013-08-13 15:15:00,41.48,41.48,41.46,41.48,36700.0,32.5392,32.5392,32.5235,32.5392,36700.0
2013-08-13 15:20:00,41.48,41.52,41.48,41.51,125700.0,32.5392,32.5706,32.5392,32.5627,125700.0
2013-08-13 15:25:00,41.5,41.51,41.49,41.49,11900.0,32.5549,32.5627,32.547,32.547,11900.0
2013-08-13 15:30:00,41.5,41.52,41.49,41.51,72700.0,32.5549,32.5706,32.547,32.5627,72700.0
2013-08-13 15:35:00,41.52,41.52,41.48,41.49,114300.0,32.5706,32.5706,32.5392,32.547,114300.0
2013-08-13 15:40:00,41.48,41.48,41.46,41.46,62900.0,32.5392,32.5392,32.5235,32.5235,62900.0
2013-08-13 15:45:00,41.46,41.48,41.45,41.45,101500.0,32.5235,32.5392,32.5156,32.5156,101500.0
2013-08-13 15:50:00,41.45,41.46,41.43,41.45,122900.0,32.5156,32.5235,32.4999,32.5156,122900.0
2013-08-13 15:55:00,41.45,41.47,41.44,41.46,299100.0,32.5156,32.5313,32.5078,32.5235,299100.0
2013-08-14 09:30:00,41.49,41.56,41.48,41.52,108000.0,32.547,32.6019,32.5392,32.5706,108000.0
2013-08-14 09:35:00,41.52,41.52,41.47,41.5,36100.0,32.5706,32.5706,32.5313,32.5549,36100.0
2013-08-14 09:40:00,41.49,41.5,41.41,41.45,131100.0,32.547,32.5549,32.4843,32.5156,131100.0
2013-08-14 09:45:00,41.45,41.52,41.45,41.51,60400.0,32.5156,32.5706,32.5156,32.5627,60400.0
2013-08-14 09:50:00,41.52,41.56,41.5,41.54,32000.0,32.5706,32.6019,32.5549,32.5862,32000.0
2013-08-14 09:55:00,41.54,41.57,41.53,41.55,118600.0,32.5862,32.6098,32.5784,32.5941,118600.0
2013-08-14 10:00:00,41.56,41.6,41.55,41.58,28300.0,32.6019,32.6333,32.5941,32.6176,28300.0
2013-08-14 10:05:00,41.58,41.58,41.53,41.53,97000.0,32.6176,32.6176,32.5784,32.5784,97000.0
2013-08-14 10:10:00,41.53,41.53,41.46,41.48,57000.0,32.5784,32.5784,32.5235,32.5392,57000.0
2013-08-14 10:15:00,41.47,41.5,41.47,41.5,30900.0,32.5313,32.5549,32.5313,32.5549,30900.0
2013-08-14 10:20:00,41.5,41.57,41.5,41.57,39300.0,32.5549,32.6098,32.5549,32.6098,39300.0
2013-08-14 10:25:00,41.57,41.63,41.57,41.62,28200.0,32.6098,32.6568,32.6098,32.649,28200.0
2013-08-14 10:30:00,41.62,41.66,41.62,41.66,30900.0,32.649,32.6804,32.649,32.6804,30900.0
2013-08-14 10:35:00,41.67,41.68,41.62,41.63,47700.0,32.6882,32.6961,32.649,32.6568,47700.0
2013-08-14 10:40:00,41.63,41.63,41.57,41.61,54500.0,32.6568,32.6568,32.6098,32.6412,54500.0
2013-08-14 10:45:00,41.61,41.61,41.52,41.54,102400.0,32.6412,32.6412,32.5706,32.5862,102400.0
2013-08-14 10:50:00,41.54,41.54,41.51,41.53,24800.0,32.5862,32.5862,32.5627,32.5784,24800.0
2013-08-14 10:55:00,41.52,41.54,41.52,41.52,12500.0,32.5706,32.5862,32.5706,32.5706,12500.0
2013-08-14 11:00:00,41.52,41.52,41.49,41.52,56800.0,32.5706,32.5706,32.547,32.5706,56800.0
2013-08-14 11:05:00,41.52,41.54,41.52,41.52,22500.0,32.5706,32.5862,32.5706,32.5706,22500.0
2013-08-14 11:10:00,41.53,41.53,41.47,41.48,35900.0,32.5784,32.5784,32.5313,32.5392,35900.0
2013-08-14 11:15:00,41.48,41.51,41.47,41.5,19600.0,32.5392,32.5627,32.5313,32.5549,19600.0
2013-08-14 11:20:00,41.49,41.5,41.46,41.47,17500.0,32.547,32.5549,32.5235,32.5313,17500.0
2013-08-14 11:25:00,41.47,41.48,41.46,41.47,34300.0,32.5313,32.5392,32.5235,32.5313,34300.0
2013-08-14 11:30:00,41.48,41.5,41.47,41.49,29200.0,32.5392,32.5549,32.5313,32.547,29200.0
2013-08-14 11:35:00,41.48,41.51,41.48,41.51,21900.0,32.5392,32.5627,32.5392,32.5627,21900.0
2013-08-14 11:40:00,41.51,41.52,41.51,41.51,15600.0,32.5627,32.5706,32.5627,32.5627,15600.0
2013-08-14 11:45:00,41.5,41.51,41.47,41.48,47200.0,32.5549,32.5627,32.5313,32.5392,47200.0
2013-08-14 11:50:00,41.47,41.49,41.46,41.47,48200.0,32.5313,32.547,32.5235,32.5313,48200.0
2013-08-14 11:55:00,41.47,41.5,41.44,41.49,53000.0,32.5313,32.5549,32.5078,32.547,53000.0
2013-08-14 12:00:00,41.49,41.49,41.47,41.48,13200.0,32.547,32.547,32.5313,32.5392,13200.0
2013-08-14 12:05:00,41.47,41.49,41.45,41.46,46900.0,32.5313,32.547,32.5156,32.5235,46900.0
2013-08-14 12:10:00,41.46,41.49,41.46,41.47,23600.0,32.5235,32.547,32.5235,32.5313,23600.0
2013-08-14 12:15:00,41.48,41.5,41.48,41.5,16000.0,32.5392,32.5549,32.5392,32.5549,16000.0
2013-08-14 12:20:00,41.49,41.5,41.46,41.47,20900.0,32.547,32.5549,32.5235,32.5313,20900.0
2013-08-14 12:25:00,41.47,41.52,41.47,41.52,11100.0,32.5313,32.5706,32.5313,32.5706,11100.0
2013-08-14 12:30:00,41.52,41.54,41.51,41.51,9200.0,32.5706,32.5862,32.5627,32.5627,9200.0
2013-08-14 12:35:00,41.52,41.52,41.47,41.48,6200.0,32.5706,32.5706,32.5313,32.5392,6200.0
2013-08-14 12:40:00,41.48,41.48,41.47,41.48,6300.0,32.5392,32.5392,32.5313,32.5392,6300.0
2013-08-14 12:45:00,41.47,41.48,41.47,41.48,10300.0,32.5313,32.5392,32.5313,32.5392,10300.0
2013-08-14 12:50:00,41.47,41.48,41.45,41.45,4800.0,32.5313,32.5392,32.5156,32.5156,4800.0
2013-08-14 12:55:00,41.45,41.47,41.44,41.45,6400.0,32.5156,32.5313,32.5078,32.5156,6400.0
2013-08-14 13:00:00,41.44,41.47,41.44,41.47,17300.0,32.5078,32.5313,32.5078,32.5313,17300.0
2013-08-14 13:05:00,41.47,41.48,41.46,41.48,7600.0,32.5313,32.5392,32.5235,32.5392,7600.0
2013-08-14 13:10:00,41.48,41.48,41.46,41.47,7400.0,32.5392,32.5392,32.5235,32.5313,7400.0
2013-08-14 13:15:00,41.46,41.49,41.46,41.49,33600.0,32.5235,32.547,32.5235,32.547,33600.0
2013-08-14 13:20:00,41.48,41.49,41.47,41.49,22500.0,32.5392,32.547,32.5313,32.547,22500.0
2013-08-14 13:25:00,41.48,41.48,41.46,41.46,39200.0,32.5392,32.5392,32.5235,32.5235,39200.0
2013-08-14 13:30:00,41.45,41.45,41.39,41.4,45500.0,32.5156,32.5156,32.4686,32.4764,45500.0
2013-08-14 13:35:00,41.4,41.45,41.39,41.43,39900.0,32.4764,32.5156,32.4686,32.4999,39900.0
2013-08-14 13:40:00,41.42,41.43,41.39,41.4,65100.0,32.4921,32.4999,32.4686,32.4764,65100.0
2013-08-14 13:45:00,41.39,41.4,41.37,41.38,72500.0,32.4686,32.4764,32.4529,32.4607,72500.0
2013-08-14 13:50:00,41.39,41.41,41.39,41.4,20100.0,32.4686,32.4843,32.4686,32.4764,20100.0
2013-08-14 13:55:00,41.4,41.41,41.38,41.4,49000.0,32.4764,32.4843,32.4607,32.4764,49000.0
2013-08-14 14:00:00,41.4,41.42,41.4,41.41,28400.0,32.4764,32.4921,32.4764,32.4843,28400.0
2013-08-14 14:05:00,41.41,41.45,41.41,41.45,25900.0,32.4843,32.5156,32.4843,32.5156,25900.0
2013-08-14 14:10:00,41.45,41.45,41.4,41.4,23200.0,32.5156,32.5156,32.4764,32.4764,23200.0
2013-08-14 14:15:00,41.41,41.42,41.41,41.41,6500.0,32.4843,32.4921,32.4843,32.4843,6500.0
2013-08-14 14:20:00,41.41,41.42,41.39,41.41,33400.0,32.4843,32.4921,32.4686,32.4843,33400.0
2013-08-14 14:25:00,41.41,41.44,41.41,41.44,5900.0,32.4843,32.5078,32.4843,32.5078,5900.0
2013-08-14 14:30:00,41.43,41.47,41.43,41.44,30300.0,32.4999,32.5313,32.4999,32.5078,30300.0
2013-08-14 14:35:00,41.42,41.46,41.42,41.45,13300.0,32.4921,32.5235,32.4921,32.5156,13300.0
2013-08-14 14:40:00,41.46,41.46,41.44,41.45,15300.0,32.5235,32.5235,32.5078,32.5156,15300.0
2013-08-14 14:45:00,41.45,41.48,41.44,41.47,20100.0,32.5156,32.5392,32.5078,32.5313,20100.0
2013-08-14 14:50:00,41.47,41.48,41.46,41.46,61000.0,32.5313,32.5392,32.5235,32.5235,61000.0
2013-08-14 14:55:00,41.46,41.47,41.45,41.45,32200.0,32.5235,32.5313,32.5156,32.5156,32200.0
2013-08-14 15:00:00,41.46,41.46,41.41,41.42,33100.0,32.5235,32.5235,32.4843,32.4921,33100.0
2013-08-14 15:05:00,41.42,41.44,41.41,41.42,35900.0,32.4921,32.5078,32.4843,32.4921,35900.0
2013-08-14 15:10:00,41.42,41.48,41.41,41.48,57500.0,32.4921,32.5392,32.4843,32.5392,57500.0
2013-08-14 15:15:00,41.48,41.5,41.46,41.46,17900.0,32.5392,32.5549,32.5235,32.5235,17900.0
2013-08-14 15:20:00,41.46,41.47,41.45,41.46,271400.0,32.5235,32.5313,32.5156,32.5235,271400.0
2013-08-14 15:25:00,41.47,41.48,41.46,41.46,167100.0,32.5313,32.5392,32.5235,32.5235,167100.0
2013-08-14 15:30:00,41.47,41.47,41.42,41.43,164800.0,32.5313,32.5313,32.4921,32.4999,164800.0
2013-08-14 15:35:00,41.43,41.44,41.41,41.42,51000.0,32.4999,32.5078,32.4843,32.4921,51000.0
2013-08-14 15:40:00,41.43,41.43,41.39,41.41,109600.0,32.4999,32.4999,32.4686,32.4843,109600.0
2013-08-14 15:45:00,41.42,41.43,41.4,41.41,53200.0,32.4921,32.4999,32.4764,32.4843,53200.0
2013-08-14 15:50:00,41.42,41.43,41.4,41.41,74500.0,32.4921,32.4999,32.4764,32.4843,74500.0
2013-08-14 15:55:00,41.41,41.42,41.36,41.38,529900.0,32.4843,32.4921,32.445,32.4607,529900.0
2013-08-15 09:30:00,41.0,41.01,40.93,40.95,139800.0,32.1626,32.1705,32.1077,32.1234,139800.0
2013-08-15 09:35:00,40.95,40.98,40.92,40.95,125200.0,32.1234,32.1469,32.0999,32.1234,125200.0
2013-08-15 09:40:00,40.96,41.04,40.95,41.04,56800.0,32.1313,32.194,32.1234,32.194,56800.0
2013-08-15 09:45:00,41.03,41.05,40.92,40.92,53900.0,32.1862,32.2019,32.0999,32.0999,53900.0
2013-08-15 09:50:00,40.93,40.94,40.86,40.87,184900.0,32.1077,32.1156,32.0528,32.0607,184900.0
2013-08-15 09:55:00,40.86,40.89,40.83,40.89,72900.0,32.0528,32.0763,32.0293,32.0763,72900.0
2013-08-15 10:00:00,40.88,40.88,40.82,40.86,107700.0,32.0685,32.0685,32.0214,32.0528,107700.0
2013-08-15 10:05:00,40.85,40.86,40.76,40.76,65700.0,32.045,32.0528,31.9744,31.9744,65700.0
2013-08-15 10:10:00,40.76,40.78,40.73,40.76,81700.0,31.9744,31.9901,31.9508,31.9744,81700.0
2013-08-15 10:15:00,40.75,40.8,40.74,40.8,73000.0,31.9665,32.0057,31.9587,32.0057,73000.0
2013-08-15 10:20:00,40.8,40.87,40.8,40.87,38300.0,32.0057,32.0607,32.0057,32.0607,38300.0
2013-08-15 10:25:00,40.86,40.88,40.83,40.87,70800.0,32.0528,32.0685,32.0293,32.0607,70800.0
2013-08-15 10:30:00,40.87,40.87,40.84,40.85,42200.0,32.0607,32.0607,32.0371,32.045,42200.0
2013-08-15 10:35:00,40.85,40.88,40.84,40.86,80000.0,32.045,32.0685,32.0371,32.0528,80000.0
2013-08-15 10:40:00,40.86,40.87,40.8,40.82,39600.0,32.0528,32.0607,32.0057,32.0214,39600.0
2013-08-15 10:45:00,40.84,40.84,40.75,40.79,31000.0,32.0371,32.0371,31.9665,31.9979,31000.0
2013-08-15 10:50:00,40.79,40.8,40.77,40.79,46600.0,31.9979,32.0057,31.9822,31.9979,46600.0
2013-08-15 10:55:00,40.78,40.79,40.75,40.78,18800.0,31.9901,31.9979,31.9665,31.9901,18800.0
2013-08-15 11:00:00,40.79,40.82,40.77,40.81,71000.0,31.9979,32.0214,31.9822,32.0136,71000.0
2013-08-15 11:05:00,40.82,40.84,40.81,40.84,15700.0,32.0214,32.0371,32.0136,32.0371,15700.0
2013-08-15 11:10:00,40.85,40.91,40.85,40.89,25000.0,32.045,32.092,32.045,32.0763,25000.0
2013-08-15 11:15:00,40.88,40.92,40.88,40.92,15100.0,32.0685,32.0999,32.0685,32.0999,15100.0
2013-08-15 11:20:00,40.91,40.91,40.86,40.89,21200.0,32.092,32.092,32.0528,32.0763,21200.0
2013-08-15 11:25:00,40.9,40.91,40.88,40.88,42900.0,32.0842,32.092,32.0685,32.0685,42900.0
2013-08-15 11:30:00,40.88,40.89,40.86,40.87,38400.0,32.0685,32.0763,32.0528,32.0607,38400.0
2013-08-15 11:35:00,40.87,40.89,40.86,40.87,16800.0,32.0607,32.0763,32.0528,32.0607,16800.0
2013-08-15 11:40:00,40.86,40.87,40.83,40.83,110200.0,32.0528,32.0607,32.0293,32.0293,110200.0
2013-08-15 11:45:00,40.84,40.87,40.83,40.87,69000.0,32.0371,32.0607,32.0293,32.0607,69000.0
2013-08-15 11:50:00,40.87,40.89,40.83,40.84,139100.0,32.0607,32.0763,32.0293,32.0371,139100.0
2013-08-15 11:55:00,40.85,40.87,40.83,40.83,165900.0,32.045,32.0607,32.0293,32.0293,165900.0
2013-08-15 12:00:00,40.83,40.84,40.81,40.82,130700.0,32.0293,32.0371,32.0136,32.0214,130700.0
2013-08-15 12:05:00,40.83,40.85,40.81,40.85,8200.0,32.0293,32.045,32.0136,32.045,8200.0
2013-08-15 12:10:00,40.84,40.86,40.84,40.85,33300.0,32.0371,32.0528,32.0371,32.045,33300.0
2013-08-15 12:15:00,40.86,40.89,40.85,40.89,22400.0,32.0528,32.0763,32.045,32.0763,22400.0
2013-08-15 12:20:00,40.89,40.91,40.89,40.91,64900.0,32.0763,32.092,32.0763,32.092,64900.0
2013-08-15 12:25:00,40.91,40.91,40.88,40.89,41400.0,32.092,32.092,32.0685,32.0763,41400.0
2013-08-15 12:30:00,40.89,40.93,40.89,40.91,28600.0,32.0763,32.1077,32.0763,32.092,28600.0
2013-08-15 12:35:00,40.9,40.9,40.87,40.9,22100.0,32.0842,32.0842,32.0607,32.0842,22100.0
2013-08-15 12:40:00,40.89,40.93,40.89,40.93,61900.0,32.0763,32.1077,32.0763,32.1077,61900.0
2013-08-15 12:45:00,40.93,40.95,40.9,40.9,53500.0,32.1077,32.1234,32.0842,32.0842,53500.0
2013-08-15 12:50:00,40.9,40.94,40.9,40.94,22600.0,32.0842,32.1156,32.0842,32.1156,22600.0
2013-08-15 12:55:00,40.95,40.95,40.91,40.91,35300.0,32.1234,32.1234,32.092,32.092,35300.0
2013-08-15 13:00:00,40.91,40.95,40.91,40.94,84200.0,32.092,32.1234,32.092,32.1156,84200.0
2013-08-15 13:05:00,40.94,40.96,40.92,40.96,39400.0,32.1156,32.1313,32.0999,32.1313,39400.0
2013-08-15 13:10:00,40.96,40.99,40.91,40.94,46500.0,32.1313,32.1548,32.092,32.1156,46500.0
2013-08-15 13:15:00,40.94,40.95,40.9,40.93,43000.0,32.1156,32.1234,32.0842,32.1077,43000.0
2013-08-15 13:20:00,40.93,40.94,40.9,40.92,49000.0,32.1077,32.1156,32.0842,32.0999,49000.0
2013-08-15 13:25:00,40.92,40.96,40.92,40.94,16300.0,32.0999,32.1313,32.0999,32.1156,16300.0
2013-08-15 13:30:00,40.93,40.98,40.92,40.97,133000.0,32.1077,32.1469,32.0999,32.1391,133000.0
2013-08-15 13:35:00,40.97,40.99,40.95,40.95,42000.0,32.1391,32.1548,32.1234,32.1234,42000.0
2013-08-15 13:40:00,40.95,40.98,40.95,40.98,3700.0,32.1234,32.1469,32.1234,32.1469,3700.0
2013-08-15 13:45:00,40.99,41.02,40.99,41.02,26400.0,32.1548,32.1783,32.1548,32.1783,26400.0
2013-08-15 13:50:00,41.02,41.02,40.99,40.99,10700.0,32.1783,32.1783,32.1548,32.1548,10700.0
2013-08-15 13:55:00,40.99,41.0,40.98,40.99,95900.0,32.1548,32.1626,32.1469,32.1548,95900.0
2013-08-15 14:00:00,40.99,41.01,40.96,41.0,19200.0,32.1548,32.1705,32.1313,32.1626,19200.0
2013-08-15 14:05:00,41.0,41.03,40.98,41.0,19600.0,32.1626,32.1862,32.1469,32.1626,19600.0
2013-08-15 14:10:00,41.01,41.01,40.94,40.94,32400.0,32.1705,32.1705,32.1156,32.1156,32400.0
2013-08-15 14:15:00,40.94,40.98,40.93,40.98,61900.0,32.1156,32.1469,32.1077,32.1469,61900.0
2013-08-15 14:20:00,40.98,41.02,40.96,41.01,265000.0,32.1469,32.1783,32.1313,32.1705,265000.0
2013-08-15 14:25:00,41.01,41.06,41.0,41.04,46600.0,32.1705,32.2097,32.1626,32.194,46600.0
2013-08-15 14:30:00,41.05,41.08,41.03,41.05,120800.0,32.2019,32.2254,32.1862,32.2019,120800.0
2013-08-15 14:35:00,41.06,41.09,41.05,41.06,98800.0,32.2097,32.2332,32.2019,32.2097,98800.0
2013-08-15 14:40:00,41.05,41.09,41.04,41.08,29700.0,32.2019,32.2332,32.194,32.2254,29700.0
2013-08-15 14:45:00,41.09,41.11,41.07,41.07,27400.0,32.2332,32.2489,32.2175,32.2175,27400.0
2013-08-15 14:50:00,41.07,41.11,41.05,41.11,52700.0,32.2175,32.2489,32.2019,32.2489,52700.0
2013-08-15 14:55:00,41.1,41.13,41.1,41.11,16400.0,32.2411,32.2646,32.2411,32.2489,16400.0
2013-08-15 15:00:00,41.11,41.12,41.1,41.1,33100.0,32.2489,32.2568,32.2411,32.2411,33100.0
2013-08-15 15:05:00,41.1,41.15,41.1,41.13,20900.0,32.2411,32.2803,32.2411,32.2646,20900.0
2013-08-15 15:10:00,41.13,41.13,41.06,41.06,27400.0,32.2646,32.2646,32.2097,32.2097,27400.0
2013-08-15 15:15:00,41.06,41.06,41.02,41.03,89100.0,32.2097,32.2097,32.1783,32.1862,89100.0
2013-08-15 15:20:00,41.03,41.03,41.0,41.02,59200.0,32.1862,32.1862,32.1626,32.1783,59200.0
2013-08-15 15:25:00,41.02,41.06,41.01,41.06,49800.0,32.1783,32.2097,32.1705,32.2097,49800.0
2013-08-15 15:30:00,41.06,41.09,41.06,41.07,63400.0,32.2097,32.2332,32.2097,32.2175,63400.0
2013-08-15 15:35:00,41.07,41.08,41.05,41.06,76000.0,32.2175,32.2254,32.2019,32.2097,76000.0
2013-08-15 15:40:00,41.06,41.06,41.03,41.05,152900.0,32.2097,32.2097,32.1862,32.2019,152900.0
2013-08-15 15:45:00,41.05,41.1,41.05,41.09,227700.0,32.2019,32.2411,32.2019,32.2332,227700.0
2013-08-15 15:50:00,41.09,41.09,41.08,41.08,101900.0,32.2332,32.2332,32.2254,32.2254,101900.0
2013-08-15 15:55:00,41.08,41.1,41.06,41.08,381000.0,32.2254,32.2411,32.2097,32.2254,381000.0
2013-08-16 09:30:00,41.02,41.03,40.93,40.94,144600.0,32.1783,32.1862,32.1077,32.1156,144600.0
2013-08-16 09:35:00,40.94,40.95,40.88,40.92,193900.0,32.1156,32.1234,32.0685,32.0999,193900.0
2013-08-16 09:40:00,40.92,40.92,40.86,40.88,78300.0,32.0999,32.0999,32.0528,32.0685,78300.0
2013-08-16 09:45:00,40.88,40.88,40.83,40.84,175200.0,32.0685,32.0685,32.0293,32.0371,175200.0
2013-08-16 09:50:00,40.84,40.87,40.79,40.82,117800.0,32.0371,32.0607,31.9979,32.0214,117800.0
2013-08-16 09:55:00,40.8,40.8,40.76,40.8,121200.0,32.0057,32.0057,31.9744,32.0057,121200.0
2013-08-16 10:00:00,40.79,40.8,40.72,40.8,96400.0,31.9979,32.0057,31.943,32.0057,96400.0
2013-08-16 10:05:00,40.8,40.85,40.78,40.84,86300.0,32.0057,32.045,31.9901,32.0371,86300.0
2013-08-16 10:10:00,40.84,40.85,40.82,40.83,48500.0,32.0371,32.045,32.0214,32.0293,48500.0
2013-08-16 10:15:00,40.83,40.83,40.8,40.8,113500.0,32.0293,32.0293,32.0057,32.0057,113500.0
2013-08-16 10:20:00,40.8,40.8,40.76,40.77,33200.0,32.0057,32.0057,31.9744,31.9822,33200.0
2013-08-16 10:25:00,40.77,40.82,40.76,40.81,175800.0,31.9822,32.0214,31.9744,32.0136,175800.0
2013-08-16 10:30:00,40.81,40.82,40.74,40.82,69200.0,32.0136,32.0214,31.9587,32.0214,69200.0
2013-08-16 10:35:00,40.82,40.88,40.82,40.88,75000.0,32.0214,32.0685,32.0214,32.0685,75000.0
2013-08-16 10:40:00,40.87,40.89,40.83,40.83,32200.0,32.0607,32.0763,32.0293,32.0293,32200.0
2013-08-16 10:45:00,40.84,40.9,40.82,40.89,36700.0,32.0371,32.0842,32.0214,32.0763,36700.0
2013-08-16 10:50:00,40.89,40.91,40.88,40.91,30900.0,32.0763,32.092,32.0685,32.092,30900.0
2013-08-16 10:55:00,40.91,40.92,40.89,40.91,28400.0,32.092,32.0999,32.0763,32.092,28400.0
2013-08-16 11:00:00,40.9,40.92,40.88,40.91,21800.0,32.0842,32.0999,32.0685,32.092,21800.0
2013-08-16 11:05:00,40.91,40.91,40.85,40.85,58400.0,32.092,32.092,32.045,32.045,58400.0
2013-08-16 11:10:00,40.84,40.9,40.84,40.88,70600.0,32.0371,32.0842,32.0371,32.0685,70600.0
2013-08-16 11:15:00,40.88,40.92,40.88,40.9,83700.0,32.0685,32.0999,32.0685,32.0842,83700.0
2013-08-16 11:20:00,40.9,40.9,40.87,40.87,55100.0,32.0842,32.0842,32.0607,32.0607,55100.0
2013-08-16 11:25:00,40.87,40.87,40.83,40.85,38200.0,32.0607,32.0607,32.0293,32.045,38200.0
2013-08-16 11:30:00,40.85,40.87,40.84,40.86,12400.0,32.045,32.0607,32.0371,32.0528,12400.0
2013-08-16 11:35:00,40.86,40.91,40.86,40.91,26500.0,32.0528,32.092,32.0528,32.092,26500.0
2013-08-16 11:40:00,40.91,40.91,40.89,40.9,35600.0,32.092,32.092,32.0763,32.0842,35600.0
2013-08-16 11:45:00,40.89,40.9,40.83,40.86,30600.0,32.0763,32.0842,32.0293,32.0528,30600.0
2013-08-16 11:50:00,40.85,40.87,40.84,40.87,30500.0,32.045,32.0607,32.0371,32.0607,30500.0
2013-08-16 11:55:00,40.87,40.89,40.87,40.88,77500.0,32.0607,32.0763,32.0607,32.0685,77500.0
2013-08-16 12:00:00,40.88,40.9,40.86,40.9,19100.0,32.0685,32.0842,32.0528,32.0842,19100.0
2013-08-16 12:05:00,40.89,40.9,40.87,40.9,34800.0,32.0763,32.0842,32.0607,32.0842,34800.0
2013-08-16 12:10:00,40.9,40.91,40.87,40.88,29200.0,32.0842,32.092,32.0607,32.0685,29200.0
2013-08-16 12:15:00,40.88,40.89,40.86,40.86,15200.0,32.0685,32.0763,32.0528,32.0528,15200.0
2013-08-16 12:20:00,40.86,40.87,40.83,40.83,18600.0,32.0528,32.0607,32.0293,32.0293,18600.0
2013-08-16 12:25:00,40.82,40.83,40.81,40.81,12600.0,32.0214,32.0293,32.0136,32.0136,12600.0
2013-08-16 12:30:00,40.8,40.81,40.79,40.8,22900.0,32.0057,32.0136,31.9979,32.0057,22900.0
2013-08-16 12:35:00,40.8,40.83,40.79,40.83,21200.0,32.0057,32.0293,31.9979,32.0293,21200.0
2013-08-16 12:40:00,40.83,40.83,40.79,40.8,12100.0,32.0293,32.0293,31.9979,32.0057,12100.0
2013-08-16 12:45:00,40.8,40.8,40.77,40.77,45600.0,32.0057,32.0057,31.9822,31.9822,45600.0
2013-08-16 12:50:00,40.77,40.8,40.77,40.8,24300.0,31.9822,32.0057,31.9822,32.0057,24300.0
2013-08-16 12:55:00,40.8,40.8,40.79,40.79,23900.0,32.0057,32.0057,31.9979,31.9979,23900.0
2013-08-16 13:00:00,40.79,40.79,40.78,40.78,21900.0,31.9979,31.9979,31.9901,31.9901,21900.0
2013-08-16 13:05:00,40.77,40.77,40.73,40.74,21100.0,31.9822,31.9822,31.9508,31.9587,21100.0
2013-08-16 13:10:00,40.73,40.73,40.71,40.71,27900.0,31.9508,31.9508,31.9351,31.9351,27900.0
2013-08-16 13:15:00,40.72,40.73,40.71,40.72,16000.0,31.943,31.9508,31.9351,31.943,16000.0
2013-08-16 13:20:00,40.71,40.74,40.7,40.74,12100.0,31.9351,31.9587,31.9273,31.9587,12100.0
2013-08-16 13:25:00,40.73,40.74,40.72,40.73,42800.0,31.9508,31.9587,31.943,31.9508,42800.0
2013-08-16 13:30:00,40.72,40.74,40.72,40.74,19500.0,31.943,31.9587,31.943,31.9587,19500.0
2013-08-16 13:35:00,40.73,40.73,40.68,40.68,26700.0,31.9508,31.9508,31.9116,31.9116,26700.0
2013-08-16 13:40:00,40.68,40.69,40.65,40.66,23200.0,31.9116,31.9195,31.8881,31.8959,23200.0
2013-08-16 13:45:00,40.66,40.7,40.66,40.7,19200.0,31.8959,31.9273,31.8959,31.9273,19200.0
2013-08-16 13:50:00,40.7,40.72,40.69,40.7,19900.0,31.9273,31.943,31.9195,31.9273,19900.0
2013-08-16 13:55:00,40.7,40.72,40.69,40.72,25700.0,31.9273,31.943,31.9195,31.943,25700.0
2013-08-16 14:00:00,40.72,40.73,40.71,40.71,24100.0,31.943,31.9508,31.9351,31.9351,24100.0
2013-08-16 14:05:00,40.71,40.73,40.69,40.7,71500.0,31.9351,31.9508,31.9195,31.9273,71500.0
2013-08-16 14:10:00,40.71,40.73,40.7,40.73,20900.0,31.9351,31.9508,31.9273,31.9508,20900.0
2013-08-16 14:15:00,40.73,40.73,40.7,40.71,18500.0,31.9508,31.9508,31.9273,31.9351,18500.0
2013-08-16 14:20:00,40.71,40.73,40.71,40.71,25600.0,31.9351,31.9508,31.9351,31.9351,25600.0
2013-08-16 14:25:00,40.71,40.75,40.7,40.75,32900.0,31.9351,31.9665,31.9273,31.9665,32900.0
2013-08-16 14:30:00,40.75,40.75,40.69,40.7,32500.0,31.9665,31.9665,31.9195,31.9273,32500.0
2013-08-16 14:35:00,40.71,40.72,40.7,40.7,24900.0,31.9351,31.943,31.9273,31.9273,24900.0
2013-08-16 14:40:00,40.71,40.72,40.71,40.71,9600.0,31.9351,31.943,31.9351,31.9351,9600.0
2013-08-16 14:45:00,40.71,40.75,40.71,40.75,35900.0,31.9351,31.9665,31.9351,31.9665,35900.0
2013-08-16 14:50:00,40.75,40.81,40.74,40.81,124600.0,31.9665,32.0136,31.9587,32.0136,124600.0
2013-08-16 14:55:00,40.81,40.83,40.78,40.82,116200.0,32.0136,32.0293,31.9901,32.0214,116200.0
2013-08-16 15:00:00,40.82,40.82,40.76,40.77,22000.0,32.0214,32.0214,31.9744,31.9822,22000.0
2013-08-16 15:05:00,40.77,40.81,40.77,40.81,96900.0,31.9822,32.0136,31.9822,32.0136,96900.0
2013-08-16 15:10:00,40.81,40.81,40.78,40.79,18200.0,32.0136,32.0136,31.9901,31.9979,18200.0
2013-08-16 15:15:00,40.79,40.79,40.74,40.75,225400.0,31.9979,31.9979,31.9587,31.9665,225400.0
2013-08-16 15:20:00,40.74,40.76,40.73,40.75,380700.0,31.9587,31.9744,31.9508,31.9665,380700.0
2013-08-16 15:25:00,40.74,40.74,40.71,40.73,57600.0,31.9587,31.9587,31.9351,31.9508,57600.0
2013-08-16 15:30:00,40.74,40.79,40.73,40.79,55100.0,31.9587,31.9979,31.9508,31.9979,55100.0
2013-08-16 15:35:00,40.79,40.83,40.78,40.82,100200.0,31.9979,32.0293,31.9901,32.0214,100200.0
2013-08-16 15:40:00,40.83,40.84,40.81,40.81,248100.0,32.0293,32.0371,32.0136,32.0136,248100.0
2013-08-16 15:45:00,40.82,40.82,40.77,40.77,107300.0,32.0214,32.0214,31.9822,31.9822,107300.0
2013-08-16 15:50:00,40.77,40.79,40.76,40.76,176400.0,31.9822,31.9979,31.9744,31.9744,176400.0
2013-08-16 15:55:00,40.77,40.78,40.75,40.76,1204800.0,31.9822,31.9901,31.9665,31.9744,1204800.0
2013-08-19 09:30:00,40.66,40.72,40.62,40.67,123800.0,31.8959,31.943,31.8645,31.9038,123800.0
2013-08-19 09:35:00,40.67,40.72,40.67,40.67,46800.0,31.9038,31.943,31.9038,31.9038,46800.0
2013-08-19 09:40:00,40.68,40.69,40.65,40.66,138200.0,31.9116,31.9195,31.8881,31.8959,138200.0
2013-08-19 09:45:00,40.66,40.7,40.66,40.68,26500.0,31.8959,31.9273,31.8959,31.9116,26500.0
2013-08-19 09:50:00,40.68,40.71,40.63,40.69,44100.0,31.9116,31.9351,31.8724,31.9195,44100.0
2013-08-19 09:55:00,40.69,40.71,40.67,40.7,68000.0,31.9195,31.9351,31.9038,31.9273,68000.0
2013-08-19 10:00:00,40.7,40.76,40.69,40.74,267500.0,31.9273,31.9744,31.9195,31.9587,267500.0
2013-08-19 10:05:00,40.75,40.76,40.7,40.71,18000.0,31.9665,31.9744,31.9273,31.9351,18000.0
2013-08-19 10:10:00,40.7,40.75,40.7,40.74,54000.0,31.9273,31.9665,31.9273,31.9587,54000.0
2013-08-19 10:15:00,40.74,40.79,40.74,40.74,67800.0,31.9587,31.9979,31.9587,31.9587,67800.0
2013-08-19 10:20:00,40.73,40.82,40.73,40.79,43100.0,31.9508,32.0214,31.9508,31.9979,43100.0
2013-08-19 10:25:00,40.79,40.79,40.75,40.78,41700.0,31.9979,31.9979,31.9665,31.9901,41700.0
2013-08-19 10:30:00,40.78,40.78,40.75,40.76,14300.0,31.9901,31.9901,31.9665,31.9744,14300.0
2013-08-19 10:35:00,40.76,40.78,40.75,40.78,11400.0,31.9744,31.9901,31.9665,31.9901,11400.0
2013-08-19 10:40:00,40.78,40.79,40.76,40.77,17300.0,31.9901,31.9979,31.9744,31.9822,17300.0
2013-08-19 10:45:00,40.77,40.8,40.77,40.78,9300.0,31.9822,32.0057,31.9822,31.9901,9300.0
2013-08-19 10:50:00,40.78,40.8,40.77,40.79,6200.0,31.9901,32.0057,31.9822,31.9979,6200.0
2013-08-19 10:55:00,40.8,40.8,40.76,40.79,11500.0,32.0057,32.0057,31.9744,31.9979,11500.0
2013-08-19 11:00:00,40.79,40.79,40.76,40.76,21600.0,31.9979,31.9979,31.9744,31.9744,21600.0
2013-08-19 11:05:00,40.76,40.78,40.76,40.78,12700.0,31.9744,31.9901,31.9744,31.9901,12700.0
2013-08-19 11:10:00,40.79,40.82,40.78,40.82,14200.0,31.9979,32.0214,31.9901,32.0214,14200.0
2013-08-19 11:15:00,40.82,40.84,40.78,40.79,45600.0,32.0214,32.0371,31.9901,31.9979,45600.0
2013-08-19 11:20:00,40.79,40.83,40.78,40.81,45500.0,31.9979,32.0293,31.9901,32.0136,45500.0
2013-08-19 11:25:00,40.82,40.83,40.8,40.81,8900.0,32.0214,32.0293,32.0057,32.0136,8900.0
2013-08-19 11:30:00,40.8,40.81,40.76,40.77,25700.0,32.0057,32.0136,31.9744,31.9822,25700.0
2013-08-19 11:35:00,40.78,40.78,40.76,40.76,22100.0,31.9901,31.9901,31.9744,31.9744,22100.0
2013-08-19 11:40:00,40.76,40.77,40.75,40.76,11200.0,31.9744,31.9822,31.9665,31.9744,11200.0
2013-08-19 11:45:00,40.76,40.78,40.76,40.76,12500.0,31.9744,31.9901,31.9744,31.9744,12500.0
2013-08-19 11:50:00,40.76,40.77,40.74,40.75,16600.0,31.9744,31.9822,31.9587,31.9665,16600.0
2013-08-19 11:55:00,40.74,40.77,40.74,40.76,34200.0,31.9587,31.9822,31.9587,31.9744,34200.0
2013-08-19 12:00:00,40.76,40.77,40.73,40.76,21400.0,31.9744,31.9822,31.9508,31.9744,21400.0
2013-08-19 12:05:00,40.76,40.77,40.75,40.77,21800.0,31.9744,31.9822,31.9665,31.9822,21800.0
2013-08-19 12:10:00,40.75,40.77,40.75,40.77,5400.0,31.9665,31.9822,31.9665,31.9822,5400.0
2013-08-19 12:15:00,40.76,40.76,40.74,40.76,13800.0,31.9744,31.9744,31.9587,31.9744,13800.0
2013-08-19 12:20:00,40.76,40.76,40.72,40.73,52200.0,31.9744,31.9744,31.943,31.9508,52200.0
2013-08-19 12:25:00,40.73,40.74,40.73,40.73,7000.0,31.9508,31.9587,31.9508,31.9508,7000.0
2013-08-19 12:30:00,40.73,40.74,40.71,40.74,9300.0,31.9508,31.9587,31.9351,31.9587,9300.0
2013-08-19 12:35:00,40.74,40.74,40.72,40.73,7600.0,31.9587,31.9587,31.943,31.9508,7600.0
2013-08-19 12:40:00,40.72,40.73,40.7,40.73,9100.0,31.943,31.9508,31.9273,31.9508,9100.0
2013-08-19 12:45:00,40.73,40.73,40.71,40.71,12700.0,31.9508,31.9508,31.9351,31.9351,12700.0
2013-08-19 12:50:00,40.71,40.72,40.71,40.71,10300.0,31.9351,31.943,31.9351,31.9351,10300.0
2013-08-19 12:55:00,40.71,40.73,40.7,40.72,10900.0,31.9351,31.9508,31.9273,31.943,10900.0
2013-08-19 13:00:00,40.72,40.72,40.68,40.68,24900.0,31.943,31.943,31.9116,31.9116,24900.0
2013-08-19 13:05:00,40.69,40.69,40.67,40.68,59700.0,31.9195,31.9195,31.9038,31.9116,59700.0
2013-08-19 13:10:00,40.68,40.69,40.66,40.68,27000.0,31.9116,31.9195,31.8959,31.9116,27000.0
2013-08-19 13:15:00,40.69,40.69,40.66,40.67,12400.0,31.9195,31.9195,31.8959,31.9038,12400.0
2013-08-19 13:20:00,40.67,40.67,40.64,40.65,31200.0,31.9038,31.9038,31.8802,31.8881,31200.0
2013-08-19 13:25:00,40.64,40.65,40.63,40.65,12400.0,31.8802,31.8881,31.8724,31.8881,12400.0
2013-08-19 13:30:00,40.64,40.65,40.6,40.61,23300.0,31.8802,31.8881,31.8489,31.8567,23300.0
2013-08-19 13:35:00,40.61,40.61,40.59,40.6,15800.0,31.8567,31.8567,31.841,31.8489,15800.0
2013-08-19 13:40:00,40.59,40.59,40.54,40.56,82500.0,31.841,31.841,31.8018,31.8175,82500.0
2013-08-19 13:45:00,40.56,40.59,40.56,40.58,10300.0,31.8175,31.841,31.8175,31.8332,10300.0
2013-08-19 13:50:00,40.58,40.61,40.58,40.61,17400.0,31.8332,31.8567,31.8332,31.8567,17400.0
2013-08-19 13:55:00,40.61,40.61,40.59,40.59,6600.0,31.8567,31.8567,31.841,31.841,6600.0
2013-08-19 14:00:00,40.59,40.61,40.58,40.59,17700.0,31.841,31.8567,31.8332,31.841,17700.0
2013-08-19 14:05:00,40.59,40.61,40.58,40.61,21100.0,31.841,31.8567,31.8332,31.8567,21100.0
2013-08-19 14:10:00,40.61,40.62,40.59,40.61,17300.0,31.8567,31.8645,31.841,31.8567,17300.0
2013-08-19 14:15:00,40.61,40.63,40.61,40.62,60200.0,31.8567,31.8724,31.8567,31.8645,60200.0
2013-08-19 14:20:00,40.62,40.64,40.6,40.61,19000.0,31.8645,31.8802,31.8489,31.8567,19000.0
2013-08-19 14:25:00,40.61,40.62,40.59,40.62,21100.0,31.8567,31.8645,31.841,31.8645,21100.0
2013-08-19 14:30:00,40.61,40.62,40.55,40.57,26000.0,31.8567,31.8645,31.8096,31.8253,26000.0
2013-08-19 14:35:00,40.57,40.6,40.57,40.59,37600.0,31.8253,31.8489,31.8253,31.841,37600.0
2013-08-19 14:40:00,40.58,40.59,40.56,40.59,26700.0,31.8332,31.841,31.8175,31.841,26700.0
2013-08-19 14:45:00,40.58,40.59,40.57,40.57,28200.0,31.8332,31.841,31.8253,31.8253,28200.0
2013-08-19 14:50:00,40.58,40.59,40.56,40.56,19700.0,31.8332,31.841,31.8175,31.8175,19700.0
2013-08-19 14:55:00,40.56,40.59,40.55,40.58,52200.0,31.8175,31.841,31.8096,31.8332,52200.0
2013-08-19 15:00:00,40.58,40.58,40.53,40.53,15500.0,31.8332,31.8332,31.7939,31.7939,15500.0
2013-08-19 15:05:00,40.53,40.55,40.5,40.52,99300.0,31.7939,31.8096,31.7704,31.7861,99300.0
2013-08-19 15:10:00,40.52,40.52,40.5,40.5,27500.0,31.7861,31.7861,31.7704,31.7704,27500.0
2013-08-19 15:15:00,40.51,40.53,40.5,40.5,54300.0,31.7783,31.7939,31.7704,31.7704,54300.0
2013-08-19 15:20:00,40.5,40.52,40.48,40.52,43500.0,31.7704,31.7861,31.7547,31.7861,43500.0
2013-08-19 15:25:00,40.52,40.52,40.48,40.48,43600.0,31.7861,31.7861,31.7547,31.7547,43600.0
2013-08-19 15:30:00,40.48,40.49,40.47,40.47,31200.0,31.7547,31.7626,31.7469,31.7469,31200.0
2013-08-19 15:35:00,40.46,40.47,40.43,40.44,67000.0,31.739,31.7469,31.7155,31.7233,67000.0
2013-08-19 15:40:00,40.44,40.44,40.41,40.43,39800.0,31.7233,31.7233,31.6998,31.7155,39800.0
2013-08-19 15:45:00,40.43,40.46,40.43,40.45,91000.0,31.7155,31.739,31.7155,31.7312,91000.0
2013-08-19 15:50:00,40.45,40.46,40.41,40.43,181400.0,31.7312,31.739,31.6998,31.7155,181400.0
2013-08-19 15:55:00,40.43,40.46,40.41,40.41,419400.0,31.7155,31.739,31.6998,31.6998,419400.0
2013-08-20 09:30:00,40.44,40.46,40.38,40.45,69700.0,31.7233,31.739,31.6763,31.7312,69700.0
2013-08-20 09:35:00,40.42,40.44,40.36,40.43,275300.0,31.7077,31.7233,31.6606,31.7155,275300.0
2013-08-20 09:40:00,40.44,40.48,40.42,40.42,55200.0,31.7233,31.7547,31.7077,31.7077,55200.0
2013-08-20 09:45:00,40.42,40.42,40.37,40.39,27300.0,31.7077,31.7077,31.6684,31.6841,27300.0
2013-08-20 09:50:00,40.38,40.43,40.38,40.42,32700.0,31.6763,31.7155,31.6763,31.7077,32700.0
2013-08-20 09:55:00,40.41,40.46,40.4,40.41,56500.0,31.6998,31.739,31.692,31.6998,56500.0
2013-08-20 10:00:00,40.41,40.5,40.41,40.47,95500.0,31.6998,31.7704,31.6998,31.7469,95500.0
2013-08-20 10:05:00,40.48,40.52,40.48,40.5,121400.0,31.7547,31.7861,31.7547,31.7704,121400.0
2013-08-20 10:10:00,40.49,40.5,40.41,40.41,179400.0,31.7626,31.7704,31.6998,31.6998,179400.0
2013-08-20 10:15:00,40.41,40.43,40.36,40.42,38900.0,31.6998,31.7155,31.6606,31.7077,38900.0
2013-08-20 10:20:00,40.42,40.5,40.42,40.46,36600.0,31.7077,31.7704,31.7077,31.739,36600.0
2013-08-20 10:25:00,40.46,40.46,40.45,40.45,84100.0,31.739,31.739,31.7312,31.7312,84100.0
2013-08-20 10:30:00,40.44,40.5,40.44,40.48,61800.0,31.7233,31.7704,31.7233,31.7547,61800.0
2013-08-20 10:35:00,40.48,40.54,40.48,40.54,22700.0,31.7547,31.8018,31.7547,31.8018,22700.0
2013-08-20 10:40:00,40.54,40.55,40.51,40.52,38600.0,31.8018,31.8096,31.7783,31.7861,38600.0
2013-08-20 10:45:00,40.52,40.55,40.52,40.55,19000.0,31.7861,31.8096,31.7861,31.8096,19000.0
2013-08-20 10:50:00,40.55,40.55,40.5,40.51,11500.0,31.8096,31.8096,31.7704,31.7783,11500.0
2013-08-20 10:55:00,40.51,40.56,40.51,40.53,10800.0,31.7783,31.8175,31.7783,31.7939,10800.0
2013-08-20 11:00:00,40.54,40.59,40.54,40.57,26700.0,31.8018,31.841,31.8018,31.8253,26700.0
2013-08-20 11:05:00,40.57,40.59,40.57,40.57,26700.0,31.8253,31.841,31.8253,31.8253,26700.0
2013-08-20 11:10:00,40.57,40.57,40.54,40.54,56400.0,31.8253,31.8253,31.8018,31.8018,56400.0
2013-08-20 11:15:00,40.54,40.56,40.51,40.55,20500.0,31.8018,31.8175,31.7783,31.8096,20500.0
2013-08-20 11:20:00,40.54,40.58,40.54,40.58,28400.0,31.8018,31.8332,31.8018,31.8332,28400.0
2013-08-20 11:25:00,40.58,40.6,40.57,40.57,17000.0,31.8332,31.8489,31.8253,31.8253,17000.0
2013-08-20 11:30:00,40.57,40.6,40.57,40.59,35100.0,31.8253,31.8489,31.8253,31.841,35100.0
2013-08-20 11:35:00,40.59,40.63,40.59,40.61,290800.0,31.841,31.8724,31.841,31.8567,290800.0
2013-08-20 11:40:00,40.6,40.62,40.58,40.61,40700.0,31.8489,31.8645,31.8332,31.8567,40700.0
2013-08-20 11:45:00,40.62,40.65,40.62,40.64,33000.0,31.8645,31.8881,31.8645,31.8802,33000.0
2013-08-20 11:50:00,40.64,40.65,40.62,40.63,19400.0,31.8802,31.8881,31.8645,31.8724,19400.0
2013-08-20 11:55:00,40.63,40.65,40.62,40.64,26800.0,31.8724,31.8881,31.8645,31.8802,26800.0
2013-08-20 12:00:00,40.65,40.67,40.65,40.66,25200.0,31.8881,31.9038,31.8881,31.8959,25200.0
2013-08-20 12:05:00,40.66,40.68,40.62,40.62,38200.0,31.8959,31.9116,31.8645,31.8645,38200.0
2013-08-20 12:10:00,40.62,40.63,40.61,40.63,27700.0,31.8645,31.8724,31.8567,31.8724,27700.0
2013-08-20 12:15:00,40.63,40.66,40.63,40.65,10500.0,31.8724,31.8959,31.8724,31.8881,10500.0
2013-08-20 12:20:00,40.65,40.66,40.64,40.64,11900.0,31.8881,31.8959,31.8802,31.8802,11900.0
2013-08-20 12:25:00,40.65,40.67,40.65,40.66,9000.0,31.8881,31.9038,31.8881,31.8959,9000.0
2013-08-20 12:30:00,40.66,40.66,40.62,40.62,14300.0,31.8959,31.8959,31.8645,31.8645,14300.0
2013-08-20 12:35:00,40.63,40.64,40.63,40.64,17800.0,31.8724,31.8802,31.8724,31.8802,17800.0
2013-08-20 12:40:00,40.64,40.64,40.62,40.64,13900.0,31.8802,31.8802,31.8645,31.8802,13900.0
2013-08-20 12:45:00,40.64,40.67,40.64,40.66,14000.0,31.8802,31.9038,31.8802,31.8959,14000.0
2013-08-20 12:50:00,40.66,40.68,40.66,40.67,16000.0,31.8959,31.9116,31.8959,31.9038,16000.0
2013-08-20 12:55:00,40.67,40.71,40.66,40.71,19600.0,31.9038,31.9351,31.8959,31.9351,19600.0
2013-08-20 13:00:00,40.71,40.78,40.71,40.77,9200.0,31.9351,31.9901,31.9351,31.9822,9200.0
2013-08-20 13:05:00,40.76,40.76,40.73,40.74,5800.0,31.9744,31.9744,31.9508,31.9587,5800.0
2013-08-20 13:10:00,40.74,40.76,40.74,40.74,31400.0,31.9587,31.9744,31.9587,31.9587,31400.0
2013-08-20 13:15:00,40.75,40.76,40.74,40.74,18900.0,31.9665,31.9744,31.9587,31.9587,18900.0
2013-08-20 13:20:00,40.74,40.76,40.74,40.75,16900.0,31.9587,31.9744,31.9587,31.9665,16900.0
2013-08-20 13:25:00,40.76,40.76,40.72,40.74,29200.0,31.9744,31.9744,31.943,31.9587,29200.0
2013-08-20 13:30:00,40.74,40.76,40.73,40.75,28600.0,31.9587,31.9744,31.9508,31.9665,28600.0
2013-08-20 13:35:00,40.75,40.75,40.73,40.74,15600.0,31.9665,31.9665,31.9508,31.9587,15600.0
2013-08-20 13:40:00,40.73,40.74,40.71,40.71,28700.0,31.9508,31.9587,31.9351,31.9351,28700.0
2013-08-20 13:45:00,40.72,40.76,40.72,40.75,11500.0,31.943,31.9744,31.943,31.9665,11500.0
2013-08-20 13:50:00,40.74,40.74,40.72,40.73,17400.0,31.9587,31.9587,31.943,31.9508,17400.0
2013-08-20 13:55:00,40.74,40.74,40.71,40.72,21300.0,31.9587,31.9587,31.9351,31.943,21300.0
2013-08-20 14:00:00,40.72,40.72,40.71,40.71,10300.0,31.943,31.943,31.9351,31.9351,10300.0
2013-08-20 14:05:00,40.72,40.73,40.72,40.72,14600.0,31.943,31.9508,31.943,31.943,14600.0
2013-08-20 14:10:00,40.71,40.73,40.71,40.73,14600.0,31.9351,31.9508,31.9351,31.9508,14600.0
2013-08-20 14:15:00,40.73,40.73,40.71,40.72,18800.0,31.9508,31.9508,31.9351,31.943,18800.0
2013-08-20 14:20:00,40.71,40.75,40.7,40.75,17500.0,31.9351,31.9665,31.9273,31.9665,17500.0
2013-08-20 14:25:00,40.75,40.76,40.73,40.75,8500.0,31.9665,31.9744,31.9508,31.9665,8500.0
2013-08-20 14:30:00,40.74,40.77,40.74,40.75,12700.0,31.9587,31.9822,31.9587,31.9665,12700.0
2013-08-20 14:35:00,40.75,40.75,40.72,40.74,20600.0,31.9665,31.9665,31.943,31.9587,20600.0
2013-08-20 14:40:00,40.74,40.75,40.73,40.73,12600.0,31.9587,31.9665,31.9508,31.9508,12600.0
2013-08-20 14:45:00,40.73,40.77,40.72,40.76,18200.0,31.9508,31.9822,31.943,31.9744,18200.0
2013-08-20 14:50:00,40.77,40.79,40.77,40.78,10600.0,31.9822,31.9979,31.9822,31.9901,10600.0
2013-08-20 14:55:00,40.77,40.78,40.73,40.74,18300.0,31.9822,31.9901,31.9508,31.9587,18300.0
2013-08-20 15:00:00,40.74,40.75,40.72,40.72,11800.0,31.9587,31.9665,31.943,31.943,11800.0
2013-08-20 15:05:00,40.73,40.77,40.73,40.75,21300.0,31.9508,31.9822,31.9508,31.9665,21300.0
2013-08-20 15:10:00,40.75,40.75,40.74,40.75,11500.0,31.9665,31.9665,31.9587,31.9665,11500.0
2013-08-20 15:15:00,40.75,40.77,40.75,40.76,9800.0,31.9665,31.9822,31.9665,31.9744,9800.0
2013-08-20 15:20:00,40.75,40.76,40.73,40.74,22100.0,31.9665,31.9744,31.9508,31.9587,22100.0
2013-08-20 15:25:00,40.74,40.77,40.74,40.76,53000.0,31.9587,31.9822,31.9587,31.9744,53000.0
2013-08-20 15:30:00,40.76,40.79,40.75,40.76,22000.0,31.9744,31.9979,31.9665,31.9744,22000.0
2013-08-20 15:35:00,40.76,40.77,40.75,40.75,64000.0,31.9744,31.9822,31.9665,31.9665,64000.0
2013-08-20 15:40:00,40.74,40.76,40.71,40.71,50400.0,31.9587,31.9744,31.9351,31.9351,50400.0
2013-08-20 15:45:00,40.71,40.73,40.68,40.7,69500.0,31.9351,31.9508,31.9116,31.9273,69500.0
2013-08-20 15:50:00,40.7,40.7,40.68,40.69,53800.0,31.9273,31.9273,31.9116,31.9195,53800.0
2013-08-20 15:55:00,40.68,40.71,40.66,40.67,282300.0,31.9116,31.9351,31.8959,31.9038,282300.0
2013-08-21 09:30:00,40.55,40.55,40.46,40.5,44800.0,31.8096,31.8096,31.739,31.7704,44800.0
2013-08-21 09:35:00,40.5,40.59,40.45,40.57,236000.0,31.7704,31.841,31.7312,31.8253,236000.0
2013-08-21 09:40:00,40.58,40.62,40.57,40.61,81700.0,31.8332,31.8645,31.8253,31.8567,81700.0
2013-08-21 09:45:00,40.61,40.66,40.6,40.63,473200.0,31.8567,31.8959,31.8489,31.8724,473200.0
2013-08-21 09:50:00,40.62,40.62,40.57,40.6,16900.0,31.8645,31.8645,31.8253,31.8489,16900.0
2013-08-21 09:55:00,40.59,40.61,40.57,40.58,101400.0,31.841,31.8567,31.8253,31.8332,101400.0
2013-08-21 10:00:00,40.58,40.62,40.56,40.6,331300.0,31.8332,31.8645,31.8175,31.8489,331300.0
2013-08-21 10:05:00,40.6,40.64,40.57,40.6,37200.0,31.8489,31.8802,31.8253,31.8489,37200.0
2013-08-21 10:10:00,40.6,40.61,40.54,40.54,87100.0,31.8489,31.8567,31.8018,31.8018,87100.0
2013-08-21 10:15:00,40.54,40.58,40.54,40.56,34400.0,31.8018,31.8332,31.8018,31.8175,34400.0
2013-08-21 10:20:00,40.56,40.61,40.56,40.6,30400.0,31.8175,31.8567,31.8175,31.8489,30400.0
2013-08-21 10:25:00,40.59,40.63,40.59,40.61,26800.0,31.841,31.8724,31.841,31.8567,26800.0
2013-08-21 10:30:00,40.61,40.62,40.57,40.6,249000.0,31.8567,31.8645,31.8253,31.8489,249000.0
2013-08-21 10:35:00,40.6,40.62,40.58,40.62,61800.0,31.8489,31.8645,31.8332,31.8645,61800.0
2013-08-21 10:40:00,40.62,40.66,40.61,40.65,78300.0,31.8645,31.8959,31.8567,31.8881,78300.0
2013-08-21 10:45:00,40.66,40.69,40.65,40.66,51800.0,31.8959,31.9195,31.8881,31.8959,51800.0
2013-08-21 10:50:00,40.66,40.68,40.61,40.61,27500.0,31.8959,31.9116,31.8567,31.8567,27500.0
2013-08-21 10:55:00,40.61,40.64,40.59,40.63,46800.0,31.8567,31.8802,31.841,31.8724,46800.0
2013-08-21 11:00:00,40.63,40.64,40.6,40.61,24200.0,31.8724,31.8802,31.8489,31.8567,24200.0
2013-08-21 11:05:00,40.61,40.62,40.59,40.59,23900.0,31.8567,31.8645,31.841,31.841,23900.0
2013-08-21 11:10:00,40.58,40.6,40.56,40.56,20400.0,31.8332,31.8489,31.8175,31.8175,20400.0
2013-08-21 11:15:00,40.57,40.6,40.57,40.58,19600.0,31.8253,31.8489,31.8253,31.8332,19600.0
2013-08-21 11:20:00,40.57,40.57,40.54,40.56,44800.0,31.8253,31.8253,31.8018,31.8175,44800.0
2013-08-21 11:25:00,40.57,40.57,40.54,40.54,10200.0,31.8253,31.8253,31.8018,31.8018,10200.0
2013-08-21 11:30:00,40.54,40.56,40.53,40.56,26600.0,31.8018,31.8175,31.7939,31.8175,26600.0
2013-08-21 11:35:00,40.56,40.57,40.52,40.52,25600.0,31.8175,31.8253,31.7861,31.7861,25600.0
2013-08-21 11:40:00,40.52,40.55,40.51,40.55,15000.0,31.7861,31.8096,31.7783,31.8096,15000.0
2013-08-21 11:45:00,40.54,40.55,40.48,40.48,23200.0,31.8018,31.8096,31.7547,31.7547,23200.0
2013-08-21 11:50:00,40.48,40.5,40.47,40.49,23900.0,31.7547,31.7704,31.7469,31.7626,23900.0
2013-08-21 11:55:00,40.49,40.52,40.48,40.52,24300.0,31.7626,31.7861,31.7547,31.7861,24300.0
2013-08-21 12:00:00,40.52,40.52,40.49,40.5,34200.0,31.7861,31.7861,31.7626,31.7704,34200.0
2013-08-21 12:05:00,40.5,40.52,40.49,40.49,19000.0,31.7704,31.7861,31.7626,31.7626,19000.0
2013-08-21 12:10:00,40.5,40.54,40.5,40.54,13200.0,31.7704,31.8018,31.7704,31.8018,13200.0
2013-08-21 12:15:00,40.54,40.55,40.52,40.55,16100.0,31.8018,31.8096,31.7861,31.8096,16100.0
2013-08-21 12:20:00,40.55,40.55,40.52,40.52,8600.0,31.8096,31.8096,31.7861,31.7861,8600.0
2013-08-21 12:25:00,40.52,40.53,40.51,40.53,9600.0,31.7861,31.7939,31.7783,31.7939,9600.0
2013-08-21 12:30:00,40.53,40.55,40.53,40.53,7900.0,31.7939,31.8096,31.7939,31.7939,7900.0
2013-08-21 12:35:00,40.54,40.54,40.52,40.52,10100.0,31.8018,31.8018,31.7861,31.7861,10100.0
2013-08-21 12:40:00,40.52,40.55,40.51,40.54,14300.0,31.7861,31.8096,31.7783,31.8018,14300.0
2013-08-21 12:45:00,40.54,40.55,40.52,40.54,12500.0,31.8018,31.8096,31.7861,31.8018,12500.0
2013-08-21 12:50:00,40.53,40.54,40.52,40.53,14000.0,31.7939,31.8018,31.7861,31.7939,14000.0
2013-08-21 12:55:00,40.53,40.55,40.53,40.53,21100.0,31.7939,31.8096,31.7939,31.7939,21100.0
2013-08-21 13:00:00,40.52,40.52,40.5,40.51,16500.0,31.7861,31.7861,31.7704,31.7783,16500.0
2013-08-21 13:05:00,40.5,40.5,40.48,40.49,40700.0,31.7704,31.7704,31.7547,31.7626,40700.0
2013-08-21 13:10:00,40.49,40.53,40.49,40.53,7400.0,31.7626,31.7939,31.7626,31.7939,7400.0
2013-08-21 13:15:00,40.56,40.58,40.56,40.57,5100.0,31.8175,31.8332,31.8175,31.8253,5100.0
2013-08-21 13:20:00,40.57,40.57,40.51,40.51,17600.0,31.8253,31.8253,31.7783,31.7783,17600.0
2013-08-21 13:25:00,40.52,40.53,40.51,40.52,6600.0,31.7861,31.7939,31.7783,31.7861,6600.0
2013-08-21 13:30:00,40.52,40.53,40.51,40.52,10300.0,31.7861,31.7939,31.7783,31.7861,10300.0
2013-08-21 13:35:00,40.52,40.53,40.51,40.51,11700.0,31.7861,31.7939,31.7783,31.7783,11700.0
2013-08-21 13:40:00,40.52,40.53,40.52,40.53,18100.0,31.7861,31.7939,31.7861,31.7939,18100.0
2013-08-21 13:45:00,40.53,40.55,40.53,40.54,8700.0,31.7939,31.8096,31.7939,31.8018,8700.0
2013-08-21 13:50:00,40.53,40.55,40.53,40.54,15300.0,31.7939,31.8096,31.7939,31.8018,15300.0
2013-08-21 13:55:00,40.54,40.54,40.51,40.54,54100.0,31.8018,31.8018,31.7783,31.8018,54100.0
2013-08-21 14:00:00,40.54,40.54,40.36,40.4,206600.0,31.8018,31.8018,31.6606,31.692,206600.0
2013-08-21 14:05:00,40.4,40.4,40.29,40.38,80600.0,31.692,31.692,31.6057,31.6763,80600.0
2013-08-21 14:10:00,40.39,40.53,40.39,40.47,338900.0,31.6841,31.7939,31.6841,31.7469,338900.0
2013-08-21 14:15:00,40.46,40.53,40.43,40.43,83200.0,31.739,31.7939,31.7155,31.7155,83200.0
2013-08-21 14:20:00,40.43,40.44,40.39,40.44,54500.0,31.7155,31.7233,31.6841,31.7233,54500.0
2013-08-21 14:25:00,40.45,40.49,40.43,40.48,33200.0,31.7312,31.7626,31.7155,31.7547,33200.0
2013-08-21 14:30:00,40.48,40.65,40.48,40.63,60800.0,31.7547,31.8881,31.7547,31.8724,60800.0
2013-08-21 14:35:00,40.63,40.69,40.62,40.62,215700.0,31.8724,31.9195,31.8645,31.8645,215700.0
2013-08-21 14:40:00,40.62,40.69,40.6,40.68,105600.0,31.8645,31.9195,31.8489,31.9116,105600.0
2013-08-21 14:45:00,40.68,40.75,40.68,40.73,29000.0,31.9116,31.9665,31.9116,31.9508,29000.0
2013-08-21 14:50:00,40.72,40.72,40.7,40.7,33900.0,31.943,31.943,31.9273,31.9273,33900.0
2013-08-21 14:55:00,40.69,40.7,40.64,40.64,21800.0,31.9195,31.9273,31.8802,31.8802,21800.0
2013-08-21 15:00:00,40.64,40.64,40.6,40.62,43700.0,31.8802,31.8802,31.8489,31.8645,43700.0
2013-08-21 15:05:00,40.63,40.63,40.59,40.61,15600.0,31.8724,31.8724,31.841,31.8567,15600.0
2013-08-21 15:10:00,40.61,40.64,40.59,40.62,19500.0,31.8567,31.8802,31.841,31.8645,19500.0
2013-08-21 15:15:00,40.62,40.62,40.58,40.58,14900.0,31.8645,31.8645,31.8332,31.8332,14900.0
2013-08-21 15:20:00,40.58,40.58,40.55,40.57,29800.0,31.8332,31.8332,31.8096,31.8253,29800.0
2013-08-21 15:25:00,40.56,40.58,40.52,40.53,24900.0,31.8175,31.8332,31.7861,31.7939,24900.0
2013-08-21 15:30:00,40.53,40.57,40.52,40.57,11300.0,31.7939,31.8253,31.7861,31.8253,11300.0
2013-08-21 15:35:00,40.56,40.58,40.48,40.49,81500.0,31.8175,31.8332,31.7547,31.7626,81500.0
2013-08-21 15:40:00,40.5,40.5,40.45,40.45,108100.0,31.7704,31.7704,31.7312,31.7312,108100.0
2013-08-21 15:45:00,40.45,40.45,40.41,40.44,93300.0,31.7312,31.7312,31.6998,31.7233,93300.0
2013-08-21 15:50:00,40.43,40.44,40.39,40.4,110800.0,31.7155,31.7233,31.6841,31.692,110800.0
2013-08-21 15:55:00,40.39,40.42,40.36,40.38,263200.0,31.6841,31.7077,31.6606,31.6763,263200.0
2013-08-22 09:30:00,40.52,40.54,40.46,40.54,368200.0,31.7861,31.8018,31.739,31.8018,368200.0
2013-08-22 09:35:00,40.54,40.65,40.54,40.64,107200.0,31.8018,31.8881,31.8018,31.8802,107200.0
2013-08-22 09:40:00,40.65,40.7,40.64,40.69,328500.0,31.8881,31.9273,31.8802,31.9195,328500.0
2013-08-22 09:45:00,40.69,40.69,40.63,40.65,424300.0,31.9195,31.9195,31.8724,31.8881,424300.0
2013-08-22 09:50:00,40.65,40.67,40.64,40.67,56500.0,31.8881,31.9038,31.8802,31.9038,56500.0
2013-08-22 09:55:00,40.66,40.67,40.65,40.65,22200.0,31.8959,31.9038,31.8881,31.8881,22200.0
2013-08-22 10:00:00,40.66,40.68,40.64,40.65,24200.0,31.8959,31.9116,31.8802,31.8881,24200.0
2013-08-22 10:05:00,40.66,40.73,40.66,40.7,39700.0,31.8959,31.9508,31.8959,31.9273,39700.0
2013-08-22 10:10:00,40.71,40.76,40.7,40.73,97300.0,31.9351,31.9744,31.9273,31.9508,97300.0
2013-08-22 10:15:00,40.73,40.77,40.73,40.77,33900.0,31.9508,31.9822,31.9508,31.9822,33900.0
2013-08-22 10:20:00,40.77,40.79,40.75,40.75,68500.0,31.9822,31.9979,31.9665,31.9665,68500.0
2013-08-22 10:25:00,40.75,40.75,40.73,40.74,8500.0,31.9665,31.9665,31.9508,31.9587,8500.0
2013-08-22 10:30:00,40.76,40.77,40.73,40.73,11200.0,31.9744,31.9822,31.9508,31.9508,11200.0
2013-08-22 10:35:00,40.72,40.74,40.72,40.74,135600.0,31.943,31.9587,31.943,31.9587,135600.0
2013-08-22 10:40:00,40.75,40.82,40.75,40.81,24700.0,31.9665,32.0214,31.9665,32.0136,24700.0
2013-08-22 10:45:00,40.81,40.81,40.74,40.74,11600.0,32.0136,32.0136,31.9587,31.9587,11600.0
2013-08-22 10:50:00,40.73,40.73,40.67,40.68,42700.0,31.9508,31.9508,31.9038,31.9116,42700.0
2013-08-22 10:55:00,40.68,40.69,40.64,40.64,130400.0,31.9116,31.9195,31.8802,31.8802,130400.0
2013-08-22 11:00:00,40.65,40.66,40.64,40.65,11000.0,31.8881,31.8959,31.8802,31.8881,11000.0
2013-08-22 11:05:00,40.66,40.67,40.65,40.67,8900.0,31.8959,31.9038,31.8881,31.9038,8900.0
2013-08-22 11:10:00,40.68,40.68,40.64,40.64,7900.0,31.9116,31.9116,31.8802,31.8802,7900.0
2013-08-22 11:15:00,40.64,40.64,40.57,40.59,214500.0,31.8802,31.8802,31.8253,31.841,214500.0
2013-08-22 11:20:00,40.59,40.6,40.57,40.58,21500.0,31.841,31.8489,31.8253,31.8332,21500.0
2013-08-22 11:25:00,40.58,40.6,40.58,40.6,14700.0,31.8332,31.8489,31.8332,31.8489,14700.0
2013-08-22 11:30:00,40.6,40.64,40.6,40.64,7300.0,31.8489,31.8802,31.8489,31.8802,7300.0
2013-08-22 11:35:00,40.64,40.67,40.63,40.63,11500.0,31.8802,31.9038,31.8724,31.8724,11500.0
2013-08-22 11:40:00,40.63,40.63,40.58,40.59,13000.0,31.8724,31.8724,31.8332,31.841,13000.0
2013-08-22 11:45:00,40.6,40.66,40.6,40.65,7000.0,31.8489,31.8959,31.8489,31.8881,7000.0
2013-08-22 11:50:00,40.66,40.68,40.66,40.67,12100.0,31.8959,31.9116,31.8959,31.9038,12100.0
2013-08-22 11:55:00,40.67,40.68,40.65,40.67,10600.0,31.9038,31.9116,31.8881,31.9038,10600.0
2013-08-22 12:00:00,40.68,40.7,40.68,40.68,11100.0,31.9116,31.9273,31.9116,31.9116,11100.0
2013-08-22 12:05:00,40.69,40.72,40.69,40.7,25600.0,31.9195,31.943,31.9195,31.9273,25600.0
2013-08-22 12:10:00,40.71,40.73,40.71,40.73,6800.0,31.9351,31.9508,31.9351,31.9508,6800.0
2013-08-22 12:15:00,40.72,40.73,40.71,40.71,3300.0,31.943,31.9508,31.9351,31.9351,3300.0
2013-08-22 12:20:00,40.71,40.73,40.69,40.7,13000.0,31.9351,31.9508,31.9195,31.9273,13000.0
2013-08-22 12:25:00,40.7,40.71,40.66,40.67,10700.0,31.9273,31.9351,31.8959,31.9038,10700.0
2013-08-22 12:30:00,40.67,40.7,40.67,40.67,14800.0,31.9038,31.9273,31.9038,31.9038,14800.0
2013-08-22 12:35:00,40.67,40.73,40.65,40.73,60600.0,31.9038,31.9508,31.8881,31.9508,60600.0
2013-08-22 12:40:00,40.73,40.79,40.73,40.76,113200.0,31.9508,31.9979,31.9508,31.9744,113200.0
2013-08-22 12:45:00,40.74,40.79,40.73,40.77,74400.0,31.9587,31.9979,31.9508,31.9822,74400.0
2013-08-22 12:50:00,40.77,40.77,40.58,40.6,162300.0,31.9822,31.9822,31.8332,31.8489,162300.0
2013-08-22 12:55:00,40.6,40.6,40.55,40.56,42000.0,31.8489,31.8489,31.8096,31.8175,42000.0
2013-08-22 13:00:00,40.55,40.64,40.5,40.59,67700.0,31.8096,31.8802,31.7704,31.841,67700.0
2013-08-22 13:05:00,40.59,40.64,40.59,40.62,13200.0,31.841,31.8802,31.841,31.8645,13200.0
2013-08-22 13:10:00,40.63,40.63,40.6,40.63,11700.0,31.8724,31.8724,31.8489,31.8724,11700.0
2013-08-22 13:15:00,40.63,40.7,40.63,40.67,14900.0,31.8724,31.9273,31.8724,31.9038,14900.0
2013-08-22 13:20:00,40.65,40.68,40.64,40.67,27300.0,31.8881,31.9116,31.8802,31.9038,27300.0
2013-08-22 13:25:00,40.71,40.72,40.69,40.69,31600.0,31.9351,31.943,31.9195,31.9195,31600.0
2013-08-22 13:30:00,40.7,40.72,40.63,40.68,33900.0,31.9273,31.943,31.8724,31.9116,33900.0
2013-08-22 13:35:00,40.67,40.73,40.67,40.68,31000.0,31.9038,31.9508,31.9038,31.9116,31000.0
2013-08-22 13:40:00,40.68,40.72,40.68,40.72,25400.0,31.9116,31.943,31.9116,31.943,25400.0
2013-08-22 13:45:00,40.71,40.72,40.7,40.72,12800.0,31.9351,31.943,31.9273,31.943,12800.0
2013-08-22 13:50:00,40.71,40.76,40.68,40.76,19400.0,31.9351,31.9744,31.9116,31.9744,19400.0
2013-08-22 13:55:00,40.75,40.75,40.71,40.73,10800.0,31.9665,31.9665,31.9351,31.9508,10800.0
2013-08-22 14:00:00,40.74,40.78,40.74,40.76,11700.0,31.9587,31.9901,31.9587,31.9744,11700.0
2013-08-22 14:05:00,40.76,40.78,40.71,40.72,15600.0,31.9744,31.9901,31.9351,31.943,15600.0
2013-08-22 14:10:00,40.73,40.73,40.7,40.71,8600.0,31.9508,31.9508,31.9273,31.9351,8600.0
2013-08-22 14:15:00,40.7,40.73,40.7,40.72,13700.0,31.9273,31.9508,31.9273,31.943,13700.0
2013-08-22 14:20:00,40.72,40.72,40.69,40.7,10000.0,31.943,31.943,31.9195,31.9273,10000.0
2013-08-22 14:25:00,40.71,40.75,40.71,40.75,9000.0,31.9351,31.9665,31.9351,31.9665,9000.0
2013-08-22 14:30:00,40.75,40.83,40.75,40.82,116300.0,31.9665,32.0293,31.9665,32.0214,116300.0
2013-08-22 14:35:00,40.83,40.85,40.81,40.81,22100.0,32.0293,32.045,32.0136,32.0136,22100.0
2013-08-22 14:40:00,40.82,40.82,40.78,40.78,4400.0,32.0214,32.0214,31.9901,31.9901,4400.0
2013-08-22 14:45:00,40.8,40.82,40.77,40.77,11200.0,32.0057,32.0214,31.9822,31.9822,11200.0
2013-08-22 14:50:00,40.77,40.88,40.77,40.84,37100.0,31.9822,32.0685,31.9822,32.0371,37100.0
2013-08-22 14:55:00,40.83,40.84,40.78,40.78,14000.0,32.0293,32.0371,31.9901,31.9901,14000.0
2013-08-22 15:00:00,40.78,40.8,40.73,40.73,33900.0,31.9901,32.0057,31.9508,31.9508,33900.0
2013-08-22 15:05:00,40.75,40.76,40.72,40.74,18800.0,31.9665,31.9744,31.943,31.9587,18800.0
2013-08-22 15:10:00,40.75,40.78,40.75,40.78,11400.0,31.9665,31.9901,31.9665,31.9901,11400.0
2013-08-22 15:15:00,40.77,40.86,40.77,40.85,78400.0,31.9822,32.0528,31.9822,32.045,78400.0
2013-08-22 15:20:00,40.83,40.86,40.8,40.84,44700.0,32.0293,32.0528,32.0057,32.0371,44700.0
2013-08-22 15:25:00,40.83,40.88,40.83,40.87,31600.0,32.0293,32.0685,32.0293,32.0607,31600.0
2013-08-22 15:30:00,40.86,40.87,40.84,40.87,110700.0,32.0528,32.0607,32.0371,32.0607,110700.0
2013-08-22 15:35:00,40.87,40.9,40.85,40.87,42900.0,32.0607,32.0842,32.045,32.0607,42900.0
2013-08-22 15:40:00,40.86,40.87,40.82,40.83,38500.0,32.0528,32.0607,32.0214,32.0293,38500.0
2013-08-22 15:45:00,40.83,40.87,40.83,40.87,83900.0,32.0293,32.0607,32.0293,32.0607,83900.0
2013-08-22 15:50:00,40.87,40.87,40.83,40.86,147900.0,32.0607,32.0607,32.0293,32.0528,147900.0
2013-08-22 15:55:00,40.85,40.86,40.82,40.83,295800.0,32.045,32.0528,32.0214,32.0293,295800.0
2013-08-23 09:30:00,40.91,40.97,40.89,40.95,35700.0,32.092,32.1391,32.0763,32.1234,35700.0
2013-08-23 09:35:00,40.95,40.95,40.87,40.9,26700.0,32.1234,32.1234,32.0607,32.0842,26700.0
2013-08-23 09:40:00,40.9,40.9,40.85,40.85,66800.0,32.0842,32.0842,32.045,32.045,66800.0
2013-08-23 09:45:00,40.86,40.88,40.82,40.87,109200.0,32.0528,32.0685,32.0214,32.0607,109200.0
2013-08-23 09:50:00,40.87,40.87,40.8,40.83,75100.0,32.0607,32.0607,32.0057,32.0293,75100.0
2013-08-23 09:55:00,40.83,40.85,40.8,40.83,48500.0,32.0293,32.045,32.0057,32.0293,48500.0
2013-08-23 10:00:00,40.83,40.85,40.73,40.77,319500.0,32.0293,32.045,31.9508,31.9822,319500.0
2013-08-23 10:05:00,40.77,40.83,40.76,40.83,126200.0,31.9822,32.0293,31.9744,32.0293,126200.0
2013-08-23 10:10:00,40.84,40.87,40.81,40.86,48300.0,32.0371,32.0607,32.0136,32.0528,48300.0
2013-08-23 10:15:00,40.86,40.89,40.84,40.84,95300.0,32.0528,32.0763,32.0371,32.0371,95300.0
2013-08-23 10:20:00,40.84,40.89,40.83,40.86,34500.0,32.0371,32.0763,32.0293,32.0528,34500.0
2013-08-23 10:25:00,40.87,40.93,40.87,40.91,28900.0,32.0607,32.1077,32.0607,32.092,28900.0
2013-08-23 10:30:00,40.92,40.97,40.91,40.95,279700.0,32.0999,32.1391,32.092,32.1234,279700.0
2013-08-23 10:35:00,40.96,41.0,40.95,40.97,45500.0,32.1313,32.1626,32.1234,32.1391,45500.0
2013-08-23 10:40:00,40.97,41.01,40.97,41.01,22200.0,32.1391,32.1705,32.1391,32.1705,22200.0
2013-08-23 10:45:00,41.01,41.02,40.97,41.0,67400.0,32.1705,32.1783,32.1391,32.1626,67400.0
2013-08-23 10:50:00,41.01,41.1,41.01,41.1,46100.0,32.1705,32.2411,32.1705,32.2411,46100.0
2013-08-23 10:55:00,41.09,41.11,41.06,41.06,25800.0,32.2332,32.2489,32.2097,32.2097,25800.0
2013-08-23 11:00:00,41.07,41.12,41.06,41.08,35700.0,32.2175,32.2568,32.2097,32.2254,35700.0
2013-08-23 11:05:00,41.08,41.09,41.03,41.03,57700.0,32.2254,32.2332,32.1862,32.1862,57700.0
2013-08-23 11:10:00,41.03,41.03,40.99,41.01,86300.0,32.1862,32.1862,32.1548,32.1705,86300.0
2013-08-23 11:15:00,41.02,41.07,41.0,41.03,23000.0,32.1783,32.2175,32.1626,32.1862,23000.0
2013-08-23 11:20:00,41.03,41.04,40.98,41.01,19400.0,32.1862,32.194,32.1469,32.1705,19400.0
2013-08-23 11:25:00,41.0,41.01,40.98,41.0,13900.0,32.1626,32.1705,32.1469,32.1626,13900.0
2013-08-23 11:30:00,41.01,41.02,41.0,41.01,29300.0,32.1705,32.1783,32.1626,32.1705,29300.0
2013-08-23 11:35:00,41.01,41.02,40.98,41.02,19400.0,32.1705,32.1783,32.1469,32.1783,19400.0
2013-08-23 11:40:00,41.02,41.03,41.0,41.03,19600.0,32.1783,32.1862,32.1626,32.1862,19600.0
2013-08-23 11:45:00,41.03,41.07,41.03,41.05,18500.0,32.1862,32.2175,32.1862,32.2019,18500.0
2013-08-23 11:50:00,41.04,41.05,41.03,41.04,71400.0,32.194,32.2019,32.1862,32.194,71400.0
2013-08-23 11:55:00,41.05,41.05,41.01,41.02,17800.0,32.2019,32.2019,32.1705,32.1783,17800.0
2013-08-23 12:00:00,41.02,41.04,41.02,41.03,15800.0,32.1783,32.194,32.1783,32.1862,15800.0
2013-08-23 12:05:00,41.02,41.02,41.01,41.01,19400.0,32.1783,32.1783,32.1705,32.1705,19400.0
2013-08-23 12:10:00,41.02,41.03,41.0,41.03,15000.0,32.1783,32.1862,32.1626,32.1862,15000.0
2013-08-23 12:15:00,41.02,41.05,41.02,41.04,19800.0,32.1783,32.2019,32.1783,32.194,19800.0
2013-08-23 12:20:00,41.03,41.04,41.01,41.02,19900.0,32.1862,32.194,32.1705,32.1783,19900.0
2013-08-23 12:25:00,41.03,41.03,41.01,41.02,9800.0,32.1862,32.1862,32.1705,32.1783,9800.0
2013-08-23 12:30:00,41.02,41.05,41.02,41.03,11400.0,32.1783,32.2019,32.1783,32.1862,11400.0
2013-08-23 12:35:00,41.04,41.07,41.03,41.07,6700.0,32.194,32.2175,32.1862,32.2175,6700.0
2013-08-23 12:40:00,41.06,41.07,41.05,41.07,8400.0,32.2097,32.2175,32.2019,32.2175,8400.0
2013-08-23 12:45:00,41.06,41.07,41.04,41.04,9100.0,32.2097,32.2175,32.194,32.194,9100.0
2013-08-23 12:50:00,41.03,41.07,41.03,41.07,12900.0,32.1862,32.2175,32.1862,32.2175,12900.0
2013-08-23 12:55:00,41.07,41.09,41.07,41.08,5400.0,32.2175,32.2332,32.2175,32.2254,5400.0
2013-08-23 13:00:00,41.08,41.08,41.04,41.04,18100.0,32.2254,32.2254,32.194,32.194,18100.0
2013-08-23 13:05:00,41.04,41.06,41.04,41.05,11600.0,32.194,32.2097,32.194,32.2019,11600.0
2013-08-23 13:10:00,41.05,41.06,41.05,41.05,7000.0,32.2019,32.2097,32.2019,32.2019,7000.0
2013-08-23 13:15:00,41.05,41.07,41.05,41.05,21300.0,32.2019,32.2175,32.2019,32.2019,21300.0
2013-08-23 13:20:00,41.05,41.06,41.04,41.06,10200.0,32.2019,32.2097,32.194,32.2097,10200.0
2013-08-23 13:25:00,41.06,41.07,41.05,41.05,14100.0,32.2097,32.2175,32.2019,32.2019,14100.0
2013-08-23 13:30:00,41.05,41.06,41.04,41.06,9400.0,32.2019,32.2097,32.194,32.2097,9400.0
2013-08-23 13:35:00,41.05,41.07,41.05,41.07,12900.0,32.2019,32.2175,32.2019,32.2175,12900.0
2013-08-23 13:40:00,41.07,41.08,41.06,41.08,22700.0,32.2175,32.2254,32.2097,32.2254,22700.0
2013-08-23 13:45:00,41.07,41.08,41.07,41.08,5600.0,32.2175,32.2254,32.2175,32.2254,5600.0
2013-08-23 13:50:00,41.08,41.09,41.08,41.09,15400.0,32.2254,32.2332,32.2254,32.2332,15400.0
2013-08-23 13:55:00,41.1,41.13,41.09,41.13,49900.0,32.2411,32.2646,32.2332,32.2646,49900.0
2013-08-23 14:00:00,41.13,41.14,41.1,41.11,33500.0,32.2646,32.2725,32.2411,32.2489,33500.0
2013-08-23 14:05:00,41.11,41.11,41.08,41.08,15700.0,32.2489,32.2489,32.2254,32.2254,15700.0
2013-08-23 14:10:00,41.09,41.12,41.08,41.09,40800.0,32.2332,32.2568,32.2254,32.2332,40800.0
2013-08-23 14:15:00,41.08,41.08,41.05,41.08,26100.0,32.2254,32.2254,32.2019,32.2254,26100.0
2013-08-23 14:20:00,41.08,41.1,41.08,41.1,8600.0,32.2254,32.2411,32.2254,32.2411,8600.0
2013-08-23 14:25:00,41.1,41.12,41.09,41.1,12700.0,32.2411,32.2568,32.2332,32.2411,12700.0
2013-08-23 14:30:00,41.09,41.1,41.09,41.1,11300.0,32.2332,32.2411,32.2332,32.2411,11300.0
2013-08-23 14:35:00,41.11,41.12,41.11,41.12,10000.0,32.2489,32.2568,32.2489,32.2568,10000.0
2013-08-23 14:40:00,41.12,41.12,41.09,41.12,16100.0,32.2568,32.2568,32.2332,32.2568,16100.0
2013-08-23 14:45:00,41.12,41.13,41.11,41.13,11200.0,32.2568,32.2646,32.2489,32.2646,11200.0
2013-08-23 14:50:00,41.13,41.16,41.13,41.16,21800.0,32.2646,32.2881,32.2646,32.2881,21800.0
2013-08-23 14:55:00,41.17,41.2,41.16,41.18,33600.0,32.296,32.3195,32.2881,32.3038,33600.0
2013-08-23 15:00:00,41.17,41.18,41.16,41.17,18900.0,32.296,32.3038,32.2881,32.296,18900.0
2013-08-23 15:05:00,41.16,41.17,41.15,41.15,21000.0,32.2881,32.296,32.2803,32.2803,21000.0
2013-08-23 15:10:00,41.15,41.16,41.14,41.14,29400.0,32.2803,32.2881,32.2725,32.2725,29400.0
2013-08-23 15:15:00,41.15,41.16,41.14,41.15,65700.0,32.2803,32.2881,32.2725,32.2803,65700.0
2013-08-23 15:20:00,41.15,41.16,41.15,41.16,23800.0,32.2803,32.2881,32.2803,32.2881,23800.0
2013-08-23 15:25:00,41.17,41.18,41.15,41.17,44800.0,32.296,32.3038,32.2803,32.296,44800.0
2013-08-23 15:30:00,41.16,41.18,41.15,41.16,59700.0,32.2881,32.3038,32.2803,32.2881,59700.0
2013-08-23 15:35:00,41.15,41.18,41.15,41.18,31700.0,32.2803,32.3038,32.2803,32.3038,31700.0
2013-08-23 15:40:00,41.18,41.19,41.16,41.19,76900.0,32.3038,32.3117,32.2881,32.3117,76900.0
2013-08-23 15:45:00,41.19,41.24,41.19,41.24,104400.0,32.3117,32.3509,32.3117,32.3509,104400.0
2013-08-23 15:50:00,41.24,41.25,41.21,41.21,151400.0,32.3509,32.3587,32.3274,32.3274,151400.0
2013-08-23 15:55:00,41.22,41.23,41.17,41.18,602000.0,32.3352,32.3431,32.296,32.3038,602000.0
2013-08-26 09:30:00,41.28,41.37,41.28,41.31,278400.0,32.3823,32.4529,32.3823,32.4058,278400.0
2013-08-26 09:35:00,41.31,41.41,41.3,41.4,164000.0,32.4058,32.4843,32.398,32.4764,164000.0
2013-08-26 09:40:00,41.4,41.43,41.37,41.4,70300.0,32.4764,32.4999,32.4529,32.4764,70300.0
2013-08-26 09:45:00,41.4,41.43,41.39,41.41,87100.0,32.4764,32.4999,32.4686,32.4843,87100.0
2013-08-26 09:50:00,41.4,41.41,41.35,41.35,87700.0,32.4764,32.4843,32.4372,32.4372,87700.0
2013-08-26 09:55:00,41.35,41.35,41.31,41.34,63900.0,32.4372,32.4372,32.4058,32.4293,63900.0
2013-08-26 10:00:00,41.34,41.39,41.32,41.39,32900.0,32.4293,32.4686,32.4137,32.4686,32900.0
2013-08-26 10:05:00,41.4,41.4,41.34,41.38,82000.0,32.4764,32.4764,32.4293,32.4607,82000.0
2013-08-26 10:10:00,41.38,41.44,41.38,41.43,35800.0,32.4607,32.5078,32.4607,32.4999,35800.0
2013-08-26 10:15:00,41.43,41.47,41.43,41.44,34200.0,32.4999,32.5313,32.4999,32.5078,34200.0
2013-08-26 10:20:00,41.43,41.44,41.41,41.44,25900.0,32.4999,32.5078,32.4843,32.5078,25900.0
2013-08-26 10:25:00,41.45,41.45,41.43,41.43,46100.0,32.5156,32.5156,32.4999,32.4999,46100.0
2013-08-26 10:30:00,41.43,41.47,41.43,41.43,134900.0,32.4999,32.5313,32.4999,32.4999,134900.0
2013-08-26 10:35:00,41.42,41.5,41.41,41.5,81200.0,32.4921,32.5549,32.4843,32.5549,81200.0
2013-08-26 10:40:00,41.5,41.52,41.47,41.49,51500.0,32.5549,32.5706,32.5313,32.547,51500.0
2013-08-26 10:45:00,41.49,41.5,41.45,41.47,97000.0,32.547,32.5549,32.5156,32.5313,97000.0
2013-08-26 10:50:00,41.47,41.48,41.46,41.48,97100.0,32.5313,32.5392,32.5235,32.5392,97100.0
2013-08-26 10:55:00,41.48,41.51,41.48,41.5,55800.0,32.5392,32.5627,32.5392,32.5549,55800.0
2013-08-26 11:00:00,41.5,41.51,41.49,41.51,36500.0,32.5549,32.5627,32.547,32.5627,36500.0
2013-08-26 11:05:00,41.51,41.53,41.51,41.52,27000.0,32.5627,32.5784,32.5627,32.5706,27000.0
2013-08-26 11:10:00,41.52,41.54,41.51,41.54,52200.0,32.5706,32.5862,32.5627,32.5862,52200.0
2013-08-26 11:15:00,41.54,41.55,41.5,41.53,81600.0,32.5862,32.5941,32.5549,32.5784,81600.0
2013-08-26 11:20:00,41.53,41.54,41.53,41.53,37600.0,32.5784,32.5862,32.5784,32.5784,37600.0
2013-08-26 11:25:00,41.54,41.54,41.51,41.53,110600.0,32.5862,32.5862,32.5627,32.5784,110600.0
2013-08-26 11:30:00,41.54,41.57,41.51,41.52,110500.0,32.5862,32.6098,32.5627,32.5706,110500.0
2013-08-26 11:35:00,41.52,41.52,41.49,41.5,41500.0,32.5706,32.5706,32.547,32.5549,41500.0
2013-08-26 11:40:00,41.5,41.51,41.47,41.47,150000.0,32.5549,32.5627,32.5313,32.5313,150000.0
2013-08-26 11:45:00,41.47,41.48,41.45,41.46,37800.0,32.5313,32.5392,32.5156,32.5235,37800.0
2013-08-26 11:50:00,41.45,41.46,41.41,41.42,104900.0,32.5156,32.5235,32.4843,32.4921,104900.0
2013-08-26 11:55:00,41.42,41.45,41.42,41.44,40300.0,32.4921,32.5156,32.4921,32.5078,40300.0
2013-08-26 12:00:00,41.45,41.45,41.43,41.44,50800.0,32.5156,32.5156,32.4999,32.5078,50800.0
2013-08-26 12:05:00,41.44,41.44,41.4,41.4,24400.0,32.5078,32.5078,32.4764,32.4764,24400.0
2013-08-26 12:10:00,41.4,41.42,41.4,41.42,21000.0,32.4764,32.4921,32.4764,32.4921,21000.0
2013-08-26 12:15:00,41.43,41.43,41.37,41.38,13500.0,32.4999,32.4999,32.4529,32.4607,13500.0
2013-08-26 12:20:00,41.37,41.41,41.36,41.4,55000.0,32.4529,32.4843,32.445,32.4764,55000.0
2013-08-26 12:25:00,41.4,41.41,41.36,41.37,20500.0,32.4764,32.4843,32.445,32.4529,20500.0
2013-08-26 12:30:00,41.37,41.39,41.34,41.38,122000.0,32.4529,32.4686,32.4293,32.4607,122000.0
2013-08-26 12:35:00,41.38,41.38,41.35,41.36,12700.0,32.4607,32.4607,32.4372,32.445,12700.0
2013-08-26 12:40:00,41.35,41.38,41.35,41.37,11200.0,32.4372,32.4607,32.4372,32.4529,11200.0
2013-08-26 12:45:00,41.37,41.38,41.37,41.37,17700.0,32.4529,32.4607,32.4529,32.4529,17700.0
2013-08-26 12:50:00,41.37,41.39,41.37,41.38,19300.0,32.4529,32.4686,32.4529,32.4607,19300.0
2013-08-26 12:55:00,41.38,41.44,41.38,41.43,94300.0,32.4607,32.5078,32.4607,32.4999,94300.0
2013-08-26 13:00:00,41.44,41.45,41.43,41.43,12300.0,32.5078,32.5156,32.4999,32.4999,12300.0
2013-08-26 13:05:00,41.44,41.46,41.44,41.45,27000.0,32.5078,32.5235,32.5078,32.5156,27000.0
2013-08-26 13:10:00,41.46,41.47,41.44,41.46,25800.0,32.5235,32.5313,32.5078,32.5235,25800.0
2013-08-26 13:15:00,41.45,41.45,41.44,41.45,2900.0,32.5156,32.5156,32.5078,32.5156,2900.0
2013-08-26 13:20:00,41.45,41.47,41.43,41.46,36300.0,32.5156,32.5313,32.4999,32.5235,36300.0
2013-08-26 13:25:00,41.46,41.47,41.42,41.42,50200.0,32.5235,32.5313,32.4921,32.4921,50200.0
2013-08-26 13:30:00,41.43,41.43,41.41,41.42,11000.0,32.4999,32.4999,32.4843,32.4921,11000.0
2013-08-26 13:35:00,41.41,41.42,41.4,41.41,13200.0,32.4843,32.4921,32.4764,32.4843,13200.0
2013-08-26 13:40:00,41.4,41.4,41.39,41.4,16400.0,32.4764,32.4764,32.4686,32.4764,16400.0
2013-08-26 13:45:00,41.39,41.42,41.38,41.41,25900.0,32.4686,32.4921,32.4607,32.4843,25900.0
2013-08-26 13:50:00,41.42,41.43,41.41,41.41,45700.0,32.4921,32.4999,32.4843,32.4843,45700.0
2013-08-26 13:55:00,41.41,41.42,41.4,41.4,19400.0,32.4843,32.4921,32.4764,32.4764,19400.0
2013-08-26 14:00:00,41.39,41.41,41.38,41.41,46800.0,32.4686,32.4843,32.4607,32.4843,46800.0
2013-08-26 14:05:00,41.41,41.41,41.36,41.36,33700.0,32.4843,32.4843,32.445,32.445,33700.0
2013-08-26 14:10:00,41.36,41.38,41.36,41.38,47700.0,32.445,32.4607,32.445,32.4607,47700.0
2013-08-26 14:15:00,41.39,41.39,41.36,41.37,33500.0,32.4686,32.4686,32.445,32.4529,33500.0
2013-08-26 14:20:00,41.37,41.38,41.36,41.36,27100.0,32.4529,32.4607,32.445,32.445,27100.0
2013-08-26 14:25:00,41.37,41.38,41.36,41.36,82600.0,32.4529,32.4607,32.445,32.445,82600.0
2013-08-26 14:30:00,41.37,41.37,41.34,41.34,52400.0,32.4529,32.4529,32.4293,32.4293,52400.0
2013-08-26 14:35:00,41.34,41.35,41.34,41.35,28400.0,32.4293,32.4372,32.4293,32.4372,28400.0
2013-08-26 14:40:00,41.34,41.37,41.33,41.35,316300.0,32.4293,32.4529,32.4215,32.4372,316300.0
2013-08-26 14:45:00,41.35,41.35,41.33,41.34,89600.0,32.4372,32.4372,32.4215,32.4293,89600.0
2013-08-26 14:50:00,41.34,41.35,41.34,41.34,27300.0,32.4293,32.4372,32.4293,32.4293,27300.0
2013-08-26 14:55:00,41.34,41.38,41.34,41.38,26000.0,32.4293,32.4607,32.4293,32.4607,26000.0
2013-08-26 15:00:00,41.38,41.4,41.37,41.4,35700.0,32.4607,32.4764,32.4529,32.4764,35700.0
2013-08-26 15:05:00,41.4,41.4,41.37,41.37,18900.0,32.4764,32.4764,32.4529,32.4529,18900.0
2013-08-26 15:10:00,41.38,41.38,41.26,41.26,136900.0,32.4607,32.4607,32.3666,32.3666,136900.0
2013-08-26 15:15:00,41.26,41.28,41.24,41.25,78900.0,32.3666,32.3823,32.3509,32.3587,78900.0
2013-08-26 15:20:00,41.24,41.24,41.15,41.18,203600.0,32.3509,32.3509,32.2803,32.3038,203600.0
2013-08-26 15:25:00,41.19,41.19,41.13,41.18,101500.0,32.3117,32.3117,32.2646,32.3038,101500.0
2013-08-26 15:30:00,41.18,41.25,41.17,41.23,117500.0,32.3038,32.3587,32.296,32.3431,117500.0
2013-08-26 15:35:00,41.22,41.26,41.21,41.23,70200.0,32.3352,32.3666,32.3274,32.3431,70200.0
2013-08-26 15:40:00,41.24,41.29,41.22,41.27,127500.0,32.3509,32.3901,32.3352,32.3744,127500.0
2013-08-26 15:45:00,41.27,41.27,41.21,41.21,98800.0,32.3744,32.3744,32.3274,32.3274,98800.0
2013-08-26 15:50:00,41.22,41.23,41.18,41.23,124900.0,32.3352,32.3431,32.3038,32.3431,124900.0
2013-08-26 15:55:00,41.23,41.24,41.18,41.19,299400.0,32.3431,32.3509,32.3038,32.3117,299400.0
2013-08-27 09:30:00,40.84,40.93,40.8,40.8,180600.0,32.0371,32.1077,32.0057,32.0057,180600.0
2013-08-27 09:35:00,40.8,40.91,40.74,40.91,141200.0,32.0057,32.092,31.9587,32.092,141200.0
2013-08-27 09:40:00,40.92,40.96,40.84,40.85,148900.0,32.0999,32.1313,32.0371,32.045,148900.0
2013-08-27 09:45:00,40.85,40.87,40.81,40.85,143700.0,32.045,32.0607,32.0136,32.045,143700.0
2013-08-27 09:50:00,40.86,40.91,40.84,40.89,227700.0,32.0528,32.092,32.0371,32.0763,227700.0
2013-08-27 09:55:00,40.89,40.89,40.8,40.81,76200.0,32.0763,32.0763,32.0057,32.0136,76200.0
2013-08-27 10:00:00,40.81,40.9,40.79,40.83,145400.0,32.0136,32.0842,31.9979,32.0293,145400.0
2013-08-27 10:05:00,40.82,40.82,40.75,40.76,77100.0,32.0214,32.0214,31.9665,31.9744,77100.0
2013-08-27 10:10:00,40.75,40.77,40.74,40.77,29700.0,31.9665,31.9822,31.9587,31.9822,29700.0
2013-08-27 10:15:00,40.76,40.77,40.72,40.74,90300.0,31.9744,31.9822,31.943,31.9587,90300.0
2013-08-27 10:20:00,40.74,40.77,40.74,40.75,40900.0,31.9587,31.9822,31.9587,31.9665,40900.0
2013-08-27 10:25:00,40.74,40.76,40.72,40.74,68600.0,31.9587,31.9744,31.943,31.9587,68600.0
2013-08-27 10:30:00,40.74,40.77,40.74,40.74,23700.0,31.9587,31.9822,31.9587,31.9587,23700.0
2013-08-27 10:35:00,40.74,40.8,40.73,40.8,24100.0,31.9587,32.0057,31.9508,32.0057,24100.0
2013-08-27 10:40:00,40.81,40.81,40.77,40.8,35200.0,32.0136,32.0136,31.9822,32.0057,35200.0
2013-08-27 10:45:00,40.8,40.8,40.73,40.74,31700.0,32.0057,32.0057,31.9508,31.9587,31700.0
2013-08-27 10:50:00,40.74,40.75,40.69,40.74,34800.0,31.9587,31.9665,31.9195,31.9587,34800.0
2013-08-27 10:55:00,40.75,40.8,40.74,40.8,47300.0,31.9665,32.0057,31.9587,32.0057,47300.0
2013-08-27 11:00:00,40.8,40.8,40.78,40.79,20200.0,32.0057,32.0057,31.9901,31.9979,20200.0
2013-08-27 11:05:00,40.79,40.8,40.74,40.75,18000.0,31.9979,32.0057,31.9587,31.9665,18000.0
2013-08-27 11:10:00,40.75,40.77,40.73,40.74,37400.0,31.9665,31.9822,31.9508,31.9587,37400.0
2013-08-27 11:15:00,40.74,40.77,40.73,40.75,23600.0,31.9587,31.9822,31.9508,31.9665,23600.0
2013-08-27 11:20:00,40.75,40.76,40.72,40.75,21700.0,31.9665,31.9744,31.943,31.9665,21700.0
2013-08-27 11:25:00,40.75,40.8,40.75,40.77,21000.0,31.9665,32.0057,31.9665,31.9822,21000.0
2013-08-27 11:30:00,40.77,40.8,40.76,40.76,30600.0,31.9822,32.0057,31.9744,31.9744,30600.0
2013-08-27 11:35:00,40.75,40.76,40.73,40.76,12500.0,31.9665,31.9744,31.9508,31.9744,12500.0
2013-08-27 11:40:00,40.75,40.76,40.68,40.68,22400.0,31.9665,31.9744,31.9116,31.9116,22400.0
2013-08-27 11:45:00,40.68,40.71,40.67,40.67,24200.0,31.9116,31.9351,31.9038,31.9038,24200.0
2013-08-27 11:50:00,40.68,40.72,40.68,40.69,27900.0,31.9116,31.943,31.9116,31.9195,27900.0
2013-08-27 11:55:00,40.7,40.73,40.7,40.72,26200.0,31.9273,31.9508,31.9273,31.943,26200.0
2013-08-27 12:00:00,40.73,40.73,40.67,40.67,12500.0,31.9508,31.9508,31.9038,31.9038,12500.0
2013-08-27 12:05:00,40.67,40.68,40.64,40.68,19800.0,31.9038,31.9116,31.8802,31.9116,19800.0
2013-08-27 12:10:00,40.67,40.69,40.65,40.65,24400.0,31.9038,31.9195,31.8881,31.8881,24400.0
2013-08-27 12:15:00,40.65,40.65,40.61,40.63,32200.0,31.8881,31.8881,31.8567,31.8724,32200.0
2013-08-27 12:20:00,40.62,40.66,40.62,40.64,24400.0,31.8645,31.8959,31.8645,31.8802,24400.0
2013-08-27 12:25:00,40.64,40.66,40.62,40.65,46600.0,31.8802,31.8959,31.8645,31.8881,46600.0
2013-08-27 12:30:00,40.64,40.66,40.64,40.65,15500.0,31.8802,31.8959,31.8802,31.8881,15500.0
2013-08-27 12:35:00,40.65,40.68,40.65,40.66,15700.0,31.8881,31.9116,31.8881,31.8959,15700.0
2013-08-27 12:40:00,40.66,40.67,40.6,40.61,32000.0,31.8959,31.9038,31.8489,31.8567,32000.0
2013-08-27 12:45:00,40.61,40.64,40.59,40.64,18900.0,31.8567,31.8802,31.841,31.8802,18900.0
2013-08-27 12:50:00,40.64,40.67,40.62,40.67,43000.0,31.8802,31.9038,31.8645,31.9038,43000.0
2013-08-27 12:55:00,40.66,40.67,40.61,40.61,93800.0,31.8959,31.9038,31.8567,31.8567,93800.0
2013-08-27 13:00:00,40.6,40.62,40.58,40.59,35600.0,31.8489,31.8645,31.8332,31.841,35600.0
2013-08-27 13:05:00,40.59,40.59,40.57,40.58,22400.0,31.841,31.841,31.8253,31.8332,22400.0
2013-08-27 13:10:00,40.59,40.6,40.57,40.59,18000.0,31.841,31.8489,31.8253,31.841,18000.0
2013-08-27 13:15:00,40.59,40.61,40.57,40.58,33300.0,31.841,31.8567,31.8253,31.8332,33300.0
2013-08-27 13:20:00,40.57,40.57,40.55,40.57,9500.0,31.8253,31.8253,31.8096,31.8253,9500.0
2013-08-27 13:25:00,40.57,40.57,40.52,40.55,79200.0,31.8253,31.8253,31.7861,31.8096,79200.0
2013-08-27 13:30:00,40.55,40.58,40.54,40.58,17600.0,31.8096,31.8332,31.8018,31.8332,17600.0
2013-08-27 13:35:00,40.57,40.61,40.57,40.59,39600.0,31.8253,31.8567,31.8253,31.841,39600.0
2013-08-27 13:40:00,40.58,40.6,40.57,40.6,135900.0,31.8332,31.8489,31.8253,31.8489,135900.0
2013-08-27 13:45:00,40.6,40.63,40.6,40.62,64600.0,31.8489,31.8724,31.8489,31.8645,64600.0
2013-08-27 13:50:00,40.63,40.63,40.61,40.61,25900.0,31.8724,31.8724,31.8567,31.8567,25900.0
2013-08-27 13:55:00,40.6,40.61,40.58,40.59,30200.0,31.8489,31.8567,31.8332,31.841,30200.0
2013-08-27 14:00:00,40.58,40.59,40.58,40.58,22300.0,31.8332,31.841,31.8332,31.8332,22300.0
2013-08-27 14:05:00,40.58,40.59,40.56,40.56,31000.0,31.8332,31.841,31.8175,31.8175,31000.0
2013-08-27 14:10:00,40.56,40.57,40.51,40.51,42500.0,31.8175,31.8253,31.7783,31.7783,42500.0
2013-08-27 14:15:00,40.5,40.54,40.5,40.52,160100.0,31.7704,31.8018,31.7704,31.7861,160100.0
2013-08-27 14:20:00,40.52,40.54,40.49,40.5,32600.0,31.7861,31.8018,31.7626,31.7704,32600.0
2013-08-27 14:25:00,40.51,40.53,40.48,40.52,46000.0,31.7783,31.7939,31.7547,31.7861,46000.0
2013-08-27 14:30:00,40.52,40.53,40.5,40.5,37800.0,31.7861,31.7939,31.7704,31.7704,37800.0
2013-08-27 14:35:00,40.49,40.49,40.45,40.48,28200.0,31.7626,31.7626,31.7312,31.7547,28200.0
2013-08-27 14:40:00,40.49,40.54,40.48,40.52,17600.0,31.7626,31.8018,31.7547,31.7861,17600.0
2013-08-27 14:45:00,40.52,40.53,40.51,40.52,30000.0,31.7861,31.7939,31.7783,31.7861,30000.0
2013-08-27 14:50:00,40.52,40.52,40.47,40.49,17800.0,31.7861,31.7861,31.7469,31.7626,17800.0
2013-08-27 14:55:00,40.5,40.52,40.48,40.5,120600.0,31.7704,31.7861,31.7547,31.7704,120600.0
2013-08-27 15:00:00,40.5,40.52,40.47,40.51,21600.0,31.7704,31.7861,31.7469,31.7783,21600.0
2013-08-27 15:05:00,40.52,40.52,40.5,40.52,34700.0,31.7861,31.7861,31.7704,31.7861,34700.0
2013-08-27 15:10:00,40.52,40.52,40.44,40.46,39700.0,31.7861,31.7861,31.7233,31.739,39700.0
2013-08-27 15:15:00,40.46,40.46,40.41,40.44,20600.0,31.739,31.739,31.6998,31.7233,20600.0
2013-08-27 15:20:00,40.44,40.46,40.43,40.44,169100.0,31.7233,31.739,31.7155,31.7233,169100.0
2013-08-27 15:25:00,40.44,40.44,40.4,40.42,78700.0,31.7233,31.7233,31.692,31.7077,78700.0
2013-08-27 15:30:00,40.42,40.44,40.38,40.38,37100.0,31.7077,31.7233,31.6763,31.6763,37100.0
2013-08-27 15:35:00,40.38,40.43,40.36,40.4,112100.0,31.6763,31.7155,31.6606,31.692,112100.0
2013-08-27 15:40:00,40.4,40.43,40.4,40.41,70900.0,31.692,31.7155,31.692,31.6998,70900.0
2013-08-27 15:45:00,40.42,40.49,40.41,40.46,810300.0,31.7077,31.7626,31.6998,31.739,810300.0
2013-08-27 15:50:00,40.46,40.47,40.44,40.44,242000.0,31.739,31.7469,31.7233,31.7233,242000.0
2013-08-27 15:55:00,40.45,40.47,40.44,40.44,701900.0,31.7312,31.7469,31.7233,31.7233,701900.0
2013-08-28 09:30:00,40.4,40.46,40.39,40.4,74000.0,31.692,31.739,31.6841,31.692,74000.0
2013-08-28 09:35:00,40.4,40.4,40.3,40.39,83100.0,31.692,31.692,31.6135,31.6841,83100.0
2013-08-28 09:40:00,40.41,40.45,40.41,40.43,56300.0,31.6998,31.7312,31.6998,31.7155,56300.0
2013-08-28 09:45:00,40.43,40.47,40.41,40.44,90400.0,31.7155,31.7469,31.6998,31.7233,90400.0
2013-08-28 09:50:00,40.44,40.44,40.39,40.39,110800.0,31.7233,31.7233,31.6841,31.6841,110800.0
2013-08-28 09:55:00,40.39,40.39,40.34,40.35,48300.0,31.6841,31.6841,31.6449,31.6527,48300.0
2013-08-28 10:00:00,40.36,40.41,40.32,40.34,76500.0,31.6606,31.6998,31.6292,31.6449,76500.0
2013-08-28 10:05:00,40.34,40.39,40.32,40.33,49300.0,31.6449,31.6841,31.6292,31.637,49300.0
2013-08-28 10:10:00,40.33,40.42,40.33,40.4,45600.0,31.637,31.7077,31.637,31.692,45600.0
2013-08-28 10:15:00,40.41,40.44,40.41,40.44,19300.0,31.6998,31.7233,31.6998,31.7233,19300.0
2013-08-28 10:20:00,40.44,40.44,40.36,40.4,50800.0,31.7233,31.7233,31.6606,31.692,50800.0
2013-08-28 10:25:00,40.39,40.42,40.38,40.39,39400.0,31.6841,31.7077,31.6763,31.6841,39400.0
2013-08-28 10:30:00,40.39,40.41,40.37,40.39,38000.0,31.6841,31.6998,31.6684,31.6841,38000.0
2013-08-28 10:35:00,40.4,40.42,40.36,40.38,33100.0,31.692,31.7077,31.6606,31.6763,33100.0
2013-08-28 10:40:00,40.39,40.39,40.34,40.37,20000.0,31.6841,31.6841,31.6449,31.6684,20000.0
2013-08-28 10:45:00,40.37,40.38,40.33,40.35,24500.0,31.6684,31.6763,31.637,31.6527,24500.0
2013-08-28 10:50:00,40.35,40.37,40.33,40.36,120000.0,31.6527,31.6684,31.637,31.6606,120000.0
2013-08-28 10:55:00,40.37,40.42,40.37,40.39,36800.0,31.6684,31.7077,31.6684,31.6841,36800.0
2013-08-28 11:00:00,40.4,40.41,40.39,40.41,32800.0,31.692,31.6998,31.6841,31.6998,32800.0
2013-08-28 11:05:00,40.41,40.41,40.37,40.38,21300.0,31.6998,31.6998,31.6684,31.6763,21300.0
2013-08-28 11:10:00,40.38,40.42,40.38,40.41,15900.0,31.6763,31.7077,31.6763,31.6998,15900.0
2013-08-28 11:15:00,40.41,40.41,40.37,40.37,37900.0,31.6998,31.6998,31.6684,31.6684,37900.0
2013-08-28 11:20:00,40.38,40.42,40.38,40.42,42200.0,31.6763,31.7077,31.6763,31.7077,42200.0
2013-08-28 11:25:00,40.41,40.41,40.39,40.39,36700.0,31.6998,31.6998,31.6841,31.6841,36700.0
2013-08-28 11:30:00,40.39,40.41,40.38,40.4,43400.0,31.6841,31.6998,31.6763,31.692,43400.0
2013-08-28 11:35:00,40.39,40.43,40.39,40.41,40300.0,31.6841,31.7155,31.6841,31.6998,40300.0
2013-08-28 11:40:00,40.4,40.44,40.4,40.44,18900.0,31.692,31.7233,31.692,31.7233,18900.0
2013-08-28 11:45:00,40.45,40.47,40.43,40.44,42600.0,31.7312,31.7469,31.7155,31.7233,42600.0
2013-08-28 11:50:00,40.44,40.48,40.44,40.47,35800.0,31.7233,31.7547,31.7233,31.7469,35800.0
2013-08-28 11:55:00,40.47,40.51,40.46,40.5,53700.0,31.7469,31.7783,31.739,31.7704,53700.0
2013-08-28 12:00:00,40.5,40.5,40.44,40.45,38200.0,31.7704,31.7704,31.7233,31.7312,38200.0
2013-08-28 12:05:00,40.45,40.48,40.44,40.46,26100.0,31.7312,31.7547,31.7233,31.739,26100.0
2013-08-28 12:10:00,40.46,40.48,40.46,40.46,17800.0,31.739,31.7547,31.739,31.739,17800.0
2013-08-28 12:15:00,40.46,40.48,40.46,40.47,23700.0,31.739,31.7547,31.739,31.7469,23700.0
2013-08-28 12:20:00,40.48,40.48,40.45,40.48,21500.0,31.7547,31.7547,31.7312,31.7547,21500.0
2013-08-28 12:25:00,40.47,40.51,40.47,40.5,26500.0,31.7469,31.7783,31.7469,31.7704,26500.0
2013-08-28 12:30:00,40.51,40.52,40.5,40.51,11600.0,31.7783,31.7861,31.7704,31.7783,11600.0
2013-08-28 12:35:00,40.51,40.52,40.5,40.51,21500.0,31.7783,31.7861,31.7704,31.7783,21500.0
2013-08-28 12:40:00,40.51,40.52,40.48,40.52,17000.0,31.7783,31.7861,31.7547,31.7861,17000.0
2013-08-28 12:45:00,40.52,40.54,40.51,40.53,53200.0,31.7861,31.8018,31.7783,31.7939,53200.0
2013-08-28 12:50:00,40.54,40.55,40.54,40.55,19300.0,31.8018,31.8096,31.8018,31.8096,19300.0
2013-08-28 12:55:00,40.56,40.58,40.56,40.56,17800.0,31.8175,31.8332,31.8175,31.8175,17800.0
2013-08-28 13:00:00,40.56,40.56,40.54,40.54,11900.0,31.8175,31.8175,31.8018,31.8018,11900.0
2013-08-28 13:05:00,40.54,40.55,40.52,40.52,15900.0,31.8018,31.8096,31.7861,31.7861,15900.0
2013-08-28 13:10:00,40.52,40.52,40.49,40.5,18900.0,31.7861,31.7861,31.7626,31.7704,18900.0
2013-08-28 13:15:00,40.49,40.51,40.48,40.48,25900.0,31.7626,31.7783,31.7547,31.7547,25900.0
2013-08-28 13:20:00,40.49,40.49,40.47,40.48,11900.0,31.7626,31.7626,31.7469,31.7547,11900.0
2013-08-28 13:25:00,40.48,40.5,40.47,40.5,11000.0,31.7547,31.7704,31.7469,31.7704,11000.0
2013-08-28 13:30:00,40.5,40.5,40.45,40.47,20000.0,31.7704,31.7704,31.7312,31.7469,20000.0
2013-08-28 13:35:00,40.47,40.48,40.46,40.48,12400.0,31.7469,31.7547,31.739,31.7547,12400.0
2013-08-28 13:40:00,40.48,40.48,40.46,40.48,31100.0,31.7547,31.7547,31.739,31.7547,31100.0
2013-08-28 13:45:00,40.47,40.49,40.46,40.48,20500.0,31.7469,31.7626,31.739,31.7547,20500.0
2013-08-28 13:50:00,40.49,40.5,40.47,40.47,16900.0,31.7626,31.7704,31.7469,31.7469,16900.0
2013-08-28 13:55:00,40.47,40.51,40.47,40.5,49700.0,31.7469,31.7783,31.7469,31.7704,49700.0
2013-08-28 14:00:00,40.51,40.52,40.51,40.51,6400.0,31.7783,31.7861,31.7783,31.7783,6400.0
2013-08-28 14:05:00,40.52,40.52,40.48,40.48,36800.0,31.7861,31.7861,31.7547,31.7547,36800.0
2013-08-28 14:10:00,40.48,40.49,40.45,40.48,48200.0,31.7547,31.7626,31.7312,31.7547,48200.0
2013-08-28 14:15:00,40.49,40.5,40.46,40.47,40700.0,31.7626,31.7704,31.739,31.7469,40700.0
2013-08-28 14:20:00,40.47,40.48,40.47,40.47,4000.0,31.7469,31.7547,31.7469,31.7469,4000.0
2013-08-28 14:25:00,40.47,40.48,40.46,40.46,37000.0,31.7469,31.7547,31.739,31.739,37000.0
2013-08-28 14:30:00,40.45,40.46,40.44,40.45,34600.0,31.7312,31.739,31.7233,31.7312,34600.0
2013-08-28 14:35:00,40.45,40.46,40.4,40.41,28800.0,31.7312,31.739,31.692,31.6998,28800.0
2013-08-28 14:40:00,40.41,40.43,40.39,40.4,18900.0,31.6998,31.7155,31.6841,31.692,18900.0
2013-08-28 14:45:00,40.4,40.41,40.37,40.4,28400.0,31.692,31.6998,31.6684,31.692,28400.0
2013-08-28 14:50:00,40.4,40.43,40.4,40.42,26200.0,31.692,31.7155,31.692,31.7077,26200.0
2013-08-28 14:55:00,40.42,40.43,40.38,40.39,46200.0,31.7077,31.7155,31.6763,31.6841,46200.0
2013-08-28 15:00:00,40.39,40.4,40.35,40.4,38900.0,31.6841,31.692,31.6527,31.692,38900.0
2013-08-28 15:05:00,40.4,40.46,40.39,40.46,51300.0,31.692,31.739,31.6841,31.739,51300.0
2013-08-28 15:10:00,40.47,40.51,40.47,40.49,50300.0,31.7469,31.7783,31.7469,31.7626,50300.0
2013-08-28 15:15:00,40.5,40.51,40.43,40.43,47200.0,31.7704,31.7783,31.7155,31.7155,47200.0
2013-08-28 15:20:00,40.43,40.48,40.43,40.45,47700.0,31.7155,31.7547,31.7155,31.7312,47700.0
2013-08-28 15:25:00,40.45,40.46,40.43,40.44,33600.0,31.7312,31.739,31.7155,31.7233,33600.0
2013-08-28 15:30:00,40.44,40.46,40.44,40.45,39200.0,31.7233,31.739,31.7233,31.7312,39200.0
2013-08-28 15:35:00,40.44,40.45,40.41,40.41,45900.0,31.7233,31.7312,31.6998,31.6998,45900.0
2013-08-28 15:40:00,40.41,40.44,40.41,40.41,89000.0,31.6998,31.7233,31.6998,31.6998,89000.0
2013-08-28 15:45:00,40.41,40.43,40.38,40.4,87100.0,31.6998,31.7155,31.6763,31.692,87100.0
2013-08-28 15:50:00,40.4,40.42,40.38,40.41,223200.0,31.692,31.7077,31.6763,31.6998,223200.0
2013-08-28 15:55:00,40.4,40.41,40.36,40.37,338200.0,31.692,31.6998,31.6606,31.6684,338200.0
2013-08-29 09:30:00,40.23,40.31,40.18,40.31,67400.0,31.5586,31.6214,31.5194,31.6214,67400.0
2013-08-29 09:35:00,40.3,40.36,40.29,40.36,47800.0,31.6135,31.6606,31.6057,31.6606,47800.0
2013-08-29 09:40:00,40.37,40.38,40.35,40.36,55700.0,31.6684,31.6763,31.6527,31.6606,55700.0
2013-08-29 09:45:00,40.37,40.41,40.36,40.39,45500.0,31.6684,31.6998,31.6606,31.6841,45500.0
2013-08-29 09:50:00,40.39,40.48,40.37,40.48,31100.0,31.6841,31.7547,31.6684,31.7547,31100.0
2013-08-29 09:55:00,40.48,40.48,40.4,40.41,39500.0,31.7547,31.7547,31.692,31.6998,39500.0
2013-08-29 10:00:00,40.41,40.43,40.39,40.42,28500.0,31.6998,31.7155,31.6841,31.7077,28500.0
2013-08-29 10:05:00,40.41,40.45,40.39,40.4,265200.0,31.6998,31.7312,31.6841,31.692,265200.0
2013-08-29 10:10:00,40.41,40.5,40.37,40.49,51800.0,31.6998,31.7704,31.6684,31.7626,51800.0
2013-08-29 10:15:00,40.49,40.5,40.41,40.41,203100.0,31.7626,31.7704,31.6998,31.6998,203100.0
2013-08-29 10:20:00,40.42,40.42,40.35,40.35,133100.0,31.7077,31.7077,31.6527,31.6527,133100.0
2013-08-29 10:25:00,40.36,40.4,40.36,40.39,34000.0,31.6606,31.692,31.6606,31.6841,34000.0
2013-08-29 10:30:00,40.38,40.42,40.38,40.42,13200.0,31.6763,31.7077,31.6763,31.7077,13200.0
2013-08-29 10:35:00,40.41,40.46,40.4,40.45,25400.0,31.6998,31.739,31.692,31.7312,25400.0
2013-08-29 10:40:00,40.46,40.52,40.46,40.52,27600.0,31.739,31.7861,31.739,31.7861,27600.0
2013-08-29 10:45:00,40.53,40.56,40.51,40.52,98600.0,31.7939,31.8175,31.7783,31.7861,98600.0
2013-08-29 10:50:00,40.51,40.56,40.5,40.54,104000.0,31.7783,31.8175,31.7704,31.8018,104000.0
2013-08-29 10:55:00,40.55,40.56,40.51,40.52,96300.0,31.8096,31.8175,31.7783,31.7861,96300.0
2013-08-29 11:00:00,40.53,40.54,40.52,40.52,110600.0,31.7939,31.8018,31.7861,31.7861,110600.0
2013-08-29 11:05:00,40.52,40.52,40.49,40.51,89200.0,31.7861,31.7861,31.7626,31.7783,89200.0
2013-08-29 11:10:00,40.51,40.57,40.51,40.57,104200.0,31.7783,31.8253,31.7783,31.8253,104200.0
2013-08-29 11:15:00,40.56,40.56,40.53,40.55,61100.0,31.8175,31.8175,31.7939,31.8096,61100.0
2013-08-29 11:20:00,40.55,40.61,40.55,40.58,204200.0,31.8096,31.8567,31.8096,31.8332,204200.0
2013-08-29 11:25:00,40.57,40.62,40.56,40.59,20600.0,31.8253,31.8645,31.8175,31.841,20600.0
2013-08-29 11:30:00,40.59,40.62,40.59,40.6,21000.0,31.841,31.8645,31.841,31.8489,21000.0
2013-08-29 11:35:00,40.6,40.63,40.59,40.63,28900.0,31.8489,31.8724,31.841,31.8724,28900.0
2013-08-29 11:40:00,40.63,40.67,40.63,40.66,30800.0,31.8724,31.9038,31.8724,31.8959,30800.0
2013-08-29 11:45:00,40.67,40.68,40.63,40.64,20800.0,31.9038,31.9116,31.8724,31.8802,20800.0
2013-08-29 11:50:00,40.64,40.66,40.64,40.64,11300.0,31.8802,31.8959,31.8802,31.8802,11300.0
2013-08-29 11:55:00,40.64,40.65,40.63,40.64,21000.0,31.8802,31.8881,31.8724,31.8802,21000.0
2013-08-29 12:00:00,40.65,40.68,40.65,40.67,16000.0,31.8881,31.9116,31.8881,31.9038,16000.0
2013-08-29 12:05:00,40.68,40.7,40.68,40.69,13400.0,31.9116,31.9273,31.9116,31.9195,13400.0
2013-08-29 12:10:00,40.69,40.69,40.67,40.68,7900.0,31.9195,31.9195,31.9038,31.9116,7900.0
2013-08-29 12:15:00,40.68,40.71,40.67,40.71,19300.0,31.9116,31.9351,31.9038,31.9351,19300.0
2013-08-29 12:20:00,40.71,40.71,40.7,40.71,11600.0,31.9351,31.9351,31.9273,31.9351,11600.0
2013-08-29 12:25:00,40.71,40.73,40.71,40.73,65200.0,31.9351,31.9508,31.9351,31.9508,65200.0
2013-08-29 12:30:00,40.73,40.74,40.67,40.67,23700.0,31.9508,31.9587,31.9038,31.9038,23700.0
2013-08-29 12:35:00,40.67,40.68,40.66,40.68,9900.0,31.9038,31.9116,31.8959,31.9116,9900.0
2013-08-29 12:40:00,40.68,40.69,40.67,40.67,6600.0,31.9116,31.9195,31.9038,31.9038,6600.0
2013-08-29 12:45:00,40.67,40.67,40.65,40.67,13000.0,31.9038,31.9038,31.8881,31.9038,13000.0
2013-08-29 12:50:00,40.66,40.66,40.64,40.66,28100.0,31.8959,31.8959,31.8802,31.8959,28100.0
2013-08-29 12:55:00,40.66,40.68,40.66,40.67,13500.0,31.8959,31.9116,31.8959,31.9038,13500.0
2013-08-29 13:00:00,40.67,40.67,40.65,40.66,17500.0,31.9038,31.9038,31.8881,31.8959,17500.0
2013-08-29 13:05:00,40.67,40.71,40.66,40.7,45000.0,31.9038,31.9351,31.8959,31.9273,45000.0
2013-08-29 13:10:00,40.7,40.71,40.69,40.69,13100.0,31.9273,31.9351,31.9195,31.9195,13100.0
2013-08-29 13:15:00,40.69,40.69,40.67,40.69,14300.0,31.9195,31.9195,31.9038,31.9195,14300.0
2013-08-29 13:20:00,40.69,40.69,40.62,40.62,56200.0,31.9195,31.9195,31.8645,31.8645,56200.0
2013-08-29 13:25:00,40.61,40.63,40.61,40.61,32900.0,31.8567,31.8724,31.8567,31.8567,32900.0
2013-08-29 13:30:00,40.62,40.62,40.56,40.56,86400.0,31.8645,31.8645,31.8175,31.8175,86400.0
2013-08-29 13:35:00,40.55,40.57,40.55,40.56,26800.0,31.8096,31.8253,31.8096,31.8175,26800.0
2013-08-29 13:40:00,40.56,40.58,40.55,40.57,25300.0,31.8175,31.8332,31.8096,31.8253,25300.0
2013-08-29 13:45:00,40.57,40.59,40.57,40.59,41700.0,31.8253,31.841,31.8253,31.841,41700.0
2013-08-29 13:50:00,40.57,40.59,40.53,40.53,25900.0,31.8253,31.841,31.7939,31.7939,25900.0
2013-08-29 13:55:00,40.53,40.56,40.53,40.54,18900.0,31.7939,31.8175,31.7939,31.8018,18900.0
2013-08-29 14:00:00,40.54,40.61,40.53,40.6,32800.0,31.8018,31.8567,31.7939,31.8489,32800.0
2013-08-29 14:05:00,40.6,40.62,40.58,40.61,21700.0,31.8489,31.8645,31.8332,31.8567,21700.0
2013-08-29 14:10:00,40.62,40.62,40.59,40.59,23800.0,31.8645,31.8645,31.841,31.841,23800.0
2013-08-29 14:15:00,40.59,40.61,40.58,40.6,20400.0,31.841,31.8567,31.8332,31.8489,20400.0
2013-08-29 14:20:00,40.6,40.62,40.59,40.61,13200.0,31.8489,31.8645,31.841,31.8567,13200.0
2013-08-29 14:25:00,40.62,40.62,40.59,40.6,29600.0,31.8645,31.8645,31.841,31.8489,29600.0
2013-08-29 14:30:00,40.6,40.64,40.6,40.64,20000.0,31.8489,31.8802,31.8489,31.8802,20000.0
2013-08-29 14:35:00,40.63,40.64,40.57,40.57,21500.0,31.8724,31.8802,31.8253,31.8253,21500.0
2013-08-29 14:40:00,40.56,40.61,40.56,40.61,21400.0,31.8175,31.8567,31.8175,31.8567,21400.0
2013-08-29 14:45:00,40.61,40.62,40.6,40.61,10300.0,31.8567,31.8645,31.8489,31.8567,10300.0
2013-08-29 14:50:00,40.62,40.62,40.6,40.6,17900.0,31.8645,31.8645,31.8489,31.8489,17900.0
2013-08-29 14:55:00,40.59,40.61,40.59,40.6,23000.0,31.841,31.8567,31.841,31.8489,23000.0
2013-08-29 15:00:00,40.61,40.61,40.56,40.58,21500.0,31.8567,31.8567,31.8175,31.8332,21500.0
2013-08-29 15:05:00,40.58,40.58,40.55,40.57,15600.0,31.8332,31.8332,31.8096,31.8253,15600.0
2013-08-29 15:10:00,40.58,40.58,40.55,40.55,26900.0,31.8332,31.8332,31.8096,31.8096,26900.0
2013-08-29 15:15:00,40.56,40.59,40.55,40.56,48400.0,31.8175,31.841,31.8096,31.8175,48400.0
2013-08-29 15:20:00,40.56,40.57,40.55,40.55,21700.0,31.8175,31.8253,31.8096,31.8096,21700.0
2013-08-29 15:25:00,40.55,40.55,40.51,40.52,47300.0,31.8096,31.8096,31.7783,31.7861,47300.0
2013-08-29 15:30:00,40.51,40.52,40.45,40.45,44300.0,31.7783,31.7861,31.7312,31.7312,44300.0
2013-08-29 15:35:00,40.46,40.47,40.44,40.47,43900.0,31.739,31.7469,31.7233,31.7469,43900.0
2013-08-29 15:40:00,40.46,40.51,40.45,40.5,180700.0,31.739,31.7783,31.7312,31.7704,180700.0
2013-08-29 15:45:00,40.5,40.51,40.47,40.5,240700.0,31.7704,31.7783,31.7469,31.7704,240700.0
2013-08-29 15:50:00,40.5,40.51,40.47,40.49,48700.0,31.7704,31.7783,31.7469,31.7626,48700.0
2013-08-29 15:55:00,40.49,40.51,40.48,40.5,264500.0,31.7626,31.7783,31.7547,31.7704,264500.0
2013-08-30 09:30:00,40.53,40.56,40.49,40.51,128300.0,31.7939,31.8175,31.7626,31.7783,128300.0
2013-08-30 09:35:00,40.51,40.58,40.49,40.57,517900.0,31.7783,31.8332,31.7626,31.8253,517900.0
2013-08-30 09:40:00,40.57,40.58,40.5,40.51,154400.0,31.8253,31.8332,31.7704,31.7783,154400.0
2013-08-30 09:45:00,40.5,40.56,40.49,40.53,63200.0,31.7704,31.8175,31.7626,31.7939,63200.0
2013-08-30 09:50:00,40.54,40.62,40.52,40.62,108000.0,31.8018,31.8645,31.7861,31.8645,108000.0
2013-08-30 09:55:00,40.61,40.61,40.54,40.58,95300.0,31.8567,31.8567,31.8018,31.8332,95300.0
2013-08-30 10:00:00,40.57,40.57,40.48,40.48,101500.0,31.8253,31.8253,31.7547,31.7547,101500.0
2013-08-30 10:05:00,40.49,40.54,40.49,40.54,38000.0,31.7626,31.8018,31.7626,31.8018,38000.0
2013-08-30 10:10:00,40.53,40.54,40.5,40.52,55300.0,31.7939,31.8018,31.7704,31.7861,55300.0
2013-08-30 10:15:00,40.51,40.58,40.49,40.58,132400.0,31.7783,31.8332,31.7626,31.8332,132400.0
2013-08-30 10:20:00,40.58,40.59,40.56,40.58,269600.0,31.8332,31.841,31.8175,31.8332,269600.0
2013-08-30 10:25:00,40.58,40.59,40.58,40.58,174100.0,31.8332,31.841,31.8332,31.8332,174100.0
2013-08-30 10:30:00,40.58,40.6,40.54,40.59,53200.0,31.8332,31.8489,31.8018,31.841,53200.0
2013-08-30 10:35:00,40.59,40.59,40.54,40.55,53900.0,31.841,31.841,31.8018,31.8096,53900.0
2013-08-30 10:40:00,40.54,40.54,40.51,40.52,38200.0,31.8018,31.8018,31.7783,31.7861,38200.0
2013-08-30 10:45:00,40.52,40.54,40.5,40.53,65400.0,31.7861,31.8018,31.7704,31.7939,65400.0
2013-08-30 10:50:00,40.52,40.53,40.51,40.52,288500.0,31.7861,31.7939,31.7783,31.7861,288500.0
2013-08-30 10:55:00,40.53,40.56,40.53,40.54,83100.0,31.7939,31.8175,31.7939,31.8018,83100.0
2013-08-30 11:00:00,40.54,40.57,40.52,40.57,42600.0,31.8018,31.8253,31.7861,31.8253,42600.0
2013-08-30 11:05:00,40.57,40.57,40.53,40.57,45200.0,31.8253,31.8253,31.7939,31.8253,45200.0
2013-08-30 11:10:00,40.57,40.59,40.56,40.59,33400.0,31.8253,31.841,31.8175,31.841,33400.0
2013-08-30 11:15:00,40.58,40.59,40.57,40.57,47200.0,31.8332,31.841,31.8253,31.8253,47200.0
2013-08-30 11:20:00,40.57,40.58,40.56,40.58,13900.0,31.8253,31.8332,31.8175,31.8332,13900.0
2013-08-30 11:25:00,40.59,40.59,40.55,40.55,28900.0,31.841,31.841,31.8096,31.8096,28900.0
2013-08-30 11:30:00,40.55,40.56,40.54,40.55,39400.0,31.8096,31.8175,31.8018,31.8096,39400.0
2013-08-30 11:35:00,40.54,40.56,40.52,40.52,34700.0,31.8018,31.8175,31.7861,31.7861,34700.0
2013-08-30 11:40:00,40.53,40.54,40.49,40.51,58900.0,31.7939,31.8018,31.7626,31.7783,58900.0
2013-08-30 11:45:00,40.52,40.56,40.52,40.52,28500.0,31.7861,31.8175,31.7861,31.7861,28500.0
2013-08-30 11:50:00,40.52,40.53,40.5,40.51,25600.0,31.7861,31.7939,31.7704,31.7783,25600.0
2013-08-30 11:55:00,40.51,40.51,40.46,40.48,35400.0,31.7783,31.7783,31.739,31.7547,35400.0
2013-08-30 12:00:00,40.48,40.5,40.47,40.49,18100.0,31.7547,31.7704,31.7469,31.7626,18100.0
2013-08-30 12:05:00,40.5,40.52,40.5,40.52,15100.0,31.7704,31.7861,31.7704,31.7861,15100.0
2013-08-30 12:10:00,40.52,40.55,40.51,40.51,27300.0,31.7861,31.8096,31.7783,31.7783,27300.0
2013-08-30 12:15:00,40.52,40.54,40.51,40.53,29900.0,31.7861,31.8018,31.7783,31.7939,29900.0
2013-08-30 12:20:00,40.54,40.54,40.51,40.52,17200.0,31.8018,31.8018,31.7783,31.7861,17200.0
2013-08-30 12:25:00,40.52,40.54,40.51,40.53,28000.0,31.7861,31.8018,31.7783,31.7939,28000.0
2013-08-30 12:30:00,40.53,40.53,40.51,40.51,17100.0,31.7939,31.7939,31.7783,31.7783,17100.0
2013-08-30 12:35:00,40.51,40.52,40.5,40.52,32800.0,31.7783,31.7861,31.7704,31.7861,32800.0
2013-08-30 12:40:00,40.52,40.52,40.51,40.52,22100.0,31.7861,31.7861,31.7783,31.7861,22100.0
2013-08-30 12:45:00,40.52,40.53,40.51,40.53,21400.0,31.7861,31.7939,31.7783,31.7939,21400.0
2013-08-30 12:50:00,40.53,40.53,40.51,40.51,10900.0,31.7939,31.7939,31.7783,31.7783,10900.0
2013-08-30 12:55:00,40.51,40.53,40.5,40.51,32000.0,31.7783,31.7939,31.7704,31.7783,32000.0
2013-08-30 13:00:00,40.52,40.52,40.44,40.45,54700.0,31.7861,31.7861,31.7233,31.7312,54700.0
2013-08-30 13:05:00,40.45,40.46,40.4,40.41,179800.0,31.7312,31.739,31.692,31.6998,179800.0
2013-08-30 13:10:00,40.41,40.49,40.41,40.47,73100.0,31.6998,31.7626,31.6998,31.7469,73100.0
2013-08-30 13:15:00,40.47,40.58,40.46,40.51,137100.0,31.7469,31.8332,31.739,31.7783,137100.0
2013-08-30 13:20:00,40.51,40.52,40.43,40.46,30900.0,31.7783,31.7861,31.7155,31.739,30900.0
2013-08-30 13:25:00,40.46,40.47,40.44,40.47,29300.0,31.739,31.7469,31.7233,31.7469,29300.0
2013-08-30 13:30:00,40.47,40.48,40.45,40.46,28600.0,31.7469,31.7547,31.7312,31.739,28600.0
2013-08-30 13:35:00,40.45,40.47,40.44,40.45,21000.0,31.7312,31.7469,31.7233,31.7312,21000.0
2013-08-30 13:40:00,40.44,40.45,40.43,40.45,14800.0,31.7233,31.7312,31.7155,31.7312,14800.0
2013-08-30 13:45:00,40.45,40.5,40.45,40.47,29400.0,31.7312,31.7704,31.7312,31.7469,29400.0
2013-08-30 13:50:00,40.47,40.48,40.44,40.45,19300.0,31.7469,31.7547,31.7233,31.7312,19300.0
2013-08-30 13:55:00,40.44,40.45,40.42,40.42,27000.0,31.7233,31.7312,31.7077,31.7077,27000.0
2013-08-30 14:00:00,40.41,40.43,40.4,40.41,26500.0,31.6998,31.7155,31.692,31.6998,26500.0
2013-08-30 14:05:00,40.41,40.41,40.39,40.39,33500.0,31.6998,31.6998,31.6841,31.6841,33500.0
2013-08-30 14:10:00,40.4,40.4,40.38,40.39,20800.0,31.692,31.692,31.6763,31.6841,20800.0
2013-08-30 14:15:00,40.39,40.41,40.38,40.4,26000.0,31.6841,31.6998,31.6763,31.692,26000.0
2013-08-30 14:20:00,40.41,40.41,40.39,40.39,12600.0,31.6998,31.6998,31.6841,31.6841,12600.0
2013-08-30 14:25:00,40.39,40.41,40.38,40.4,57100.0,31.6841,31.6998,31.6763,31.692,57100.0
2013-08-30 14:30:00,40.39,40.43,40.39,40.42,33400.0,31.6841,31.7155,31.6841,31.7077,33400.0
2013-08-30 14:35:00,40.42,40.43,40.41,40.42,18000.0,31.7077,31.7155,31.6998,31.7077,18000.0
2013-08-30 14:40:00,40.42,40.42,40.39,40.4,22400.0,31.7077,31.7077,31.6841,31.692,22400.0
2013-08-30 14:45:00,40.4,40.43,40.4,40.43,45400.0,31.692,31.7155,31.692,31.7155,45400.0
2013-08-30 14:50:00,40.44,40.46,40.43,40.43,36800.0,31.7233,31.739,31.7155,31.7155,36800.0
2013-08-30 14:55:00,40.43,40.45,40.43,40.43,13100.0,31.7155,31.7312,31.7155,31.7155,13100.0
2013-08-30 15:00:00,40.43,40.47,40.4,40.47,25200.0,31.7155,31.7469,31.692,31.7469,25200.0
2013-08-30 15:05:00,40.46,40.46,40.39,40.4,31000.0,31.739,31.739,31.6841,31.692,31000.0
2013-08-30 15:10:00,40.4,40.45,40.4,40.45,21800.0,31.692,31.7312,31.692,31.7312,21800.0
2013-08-30 15:15:00,40.45,40.47,40.43,40.45,62400.0,31.7312,31.7469,31.7155,31.7312,62400.0
2013-08-30 15:20:00,40.46,40.47,40.45,40.46,43100.0,31.739,31.7469,31.7312,31.739,43100.0
2013-08-30 15:25:00,40.46,40.47,40.44,40.46,82900.0,31.739,31.7469,31.7233,31.739,82900.0
2013-08-30 15:30:00,40.45,40.45,40.42,40.44,209900.0,31.7312,31.7312,31.7077,31.7233,209900.0
2013-08-30 15:35:00,40.44,40.45,40.42,40.44,75400.0,31.7233,31.7312,31.7077,31.7233,75400.0
2013-08-30 15:40:00,40.44,40.45,40.4,40.4,105700.0,31.7233,31.7312,31.692,31.692,105700.0
2013-08-30 15:45:00,40.4,40.41,40.37,40.4,72500.0,31.692,31.6998,31.6684,31.692,72500.0
2013-08-30 15:50:00,40.39,40.4,40.34,40.34,113700.0,31.6841,31.692,31.6449,31.6449,113700.0
2013-08-30 15:55:00,40.34,40.48,40.34,40.43,518700.0,31.6449,31.7547,31.6449,31.7155,518700.0
2013-09-03 09:30:00,41.03,41.11,40.95,41.06,288700.0,32.1862,32.2489,32.1234,32.2097,288700.0
2013-09-03 09:35:00,41.06,41.14,41.06,41.07,126100.0,32.2097,32.2725,32.2097,32.2175,126100.0
2013-09-03 09:40:00,41.07,41.13,41.05,41.05,150000.0,32.2175,32.2646,32.2019,32.2019,150000.0
2013-09-03 09:45:00,41.05,41.07,41.0,41.01,80900.0,32.2019,32.2175,32.1626,32.1705,80900.0
2013-09-03 09:50:00,41.01,41.04,40.98,40.99,62900.0,32.1705,32.194,32.1469,32.1548,62900.0
2013-09-03 09:55:00,40.99,41.06,40.95,40.99,50100.0,32.1548,32.2097,32.1234,32.1548,50100.0
2013-09-03 10:00:00,40.98,41.01,40.93,41.0,125900.0,32.1469,32.1705,32.1077,32.1626,125900.0
2013-09-03 10:05:00,41.0,41.02,40.96,41.0,102900.0,32.1626,32.1783,32.1313,32.1626,102900.0
2013-09-03 10:10:00,41.0,41.04,41.0,41.02,49100.0,32.1626,32.194,32.1626,32.1783,49100.0
2013-09-03 10:15:00,41.01,41.01,40.95,40.96,67600.0,32.1705,32.1705,32.1234,32.1313,67600.0
2013-09-03 10:20:00,40.95,40.96,40.89,40.91,67400.0,32.1234,32.1313,32.0763,32.092,67400.0
2013-09-03 10:25:00,40.92,40.97,40.91,40.97,171600.0,32.0999,32.1391,32.092,32.1391,171600.0
2013-09-03 10:30:00,40.97,40.97,40.92,40.96,93500.0,32.1391,32.1391,32.0999,32.1313,93500.0
2013-09-03 10:35:00,40.96,40.99,40.96,40.98,43500.0,32.1313,32.1548,32.1313,32.1469,43500.0
2013-09-03 10:40:00,40.99,40.99,40.96,40.97,8800.0,32.1548,32.1548,32.1313,32.1391,8800.0
2013-09-03 10:45:00,40.97,40.99,40.94,40.94,35200.0,32.1391,32.1548,32.1156,32.1156,35200.0
2013-09-03 10:50:00,40.94,40.94,40.9,40.92,57400.0,32.1156,32.1156,32.0842,32.0999,57400.0
2013-09-03 10:55:00,40.93,40.93,40.89,40.92,25700.0,32.1077,32.1077,32.0763,32.0999,25700.0
2013-09-03 11:00:00,40.91,40.96,40.91,40.96,61600.0,32.092,32.1313,32.092,32.1313,61600.0
2013-09-03 11:05:00,40.95,40.98,40.94,40.97,27300.0,32.1234,32.1469,32.1156,32.1391,27300.0
2013-09-03 11:10:00,40.97,40.99,40.96,40.98,38100.0,32.1391,32.1548,32.1313,32.1469,38100.0
2013-09-03 11:15:00,40.97,40.98,40.87,40.87,56500.0,32.1391,32.1469,32.0607,32.0607,56500.0
2013-09-03 11:20:00,40.86,40.88,40.82,40.85,58600.0,32.0528,32.0685,32.0214,32.045,58600.0
2013-09-03 11:25:00,40.85,40.85,40.77,40.77,57300.0,32.045,32.045,31.9822,31.9822,57300.0
2013-09-03 11:30:00,40.77,40.79,40.76,40.79,32700.0,31.9822,31.9979,31.9744,31.9979,32700.0
2013-09-03 11:35:00,40.79,40.83,40.77,40.83,33100.0,31.9979,32.0293,31.9822,32.0293,33100.0
2013-09-03 11:40:00,40.82,40.84,40.79,40.79,39700.0,32.0214,32.0371,31.9979,31.9979,39700.0
2013-09-03 11:45:00,40.78,40.79,40.72,40.78,110700.0,31.9901,31.9979,31.943,31.9901,110700.0
2013-09-03 11:50:00,40.78,40.79,40.75,40.76,42300.0,31.9901,31.9979,31.9665,31.9744,42300.0
2013-09-03 11:55:00,40.76,40.76,40.71,40.73,39500.0,31.9744,31.9744,31.9351,31.9508,39500.0
2013-09-03 12:00:00,40.73,40.73,40.7,40.7,18900.0,31.9508,31.9508,31.9273,31.9273,18900.0
2013-09-03 12:05:00,40.69,40.72,40.69,40.71,30600.0,31.9195,31.943,31.9195,31.9351,30600.0
2013-09-03 12:10:00,40.71,40.72,40.69,40.69,13400.0,31.9351,31.943,31.9195,31.9195,13400.0
2013-09-03 12:15:00,40.7,40.71,40.67,40.67,16600.0,31.9273,31.9351,31.9038,31.9038,16600.0
2013-09-03 12:20:00,40.67,40.69,40.66,40.69,15400.0,31.9038,31.9195,31.8959,31.9195,15400.0
2013-09-03 12:25:00,40.69,40.7,40.68,40.7,27300.0,31.9195,31.9273,31.9116,31.9273,27300.0
2013-09-03 12:30:00,40.7,40.7,40.68,40.69,24400.0,31.9273,31.9273,31.9116,31.9195,24400.0
2013-09-03 12:35:00,40.69,40.69,40.68,40.69,900.0,31.9195,31.9195,31.9116,31.9195,900.0
2013-09-03 12:40:00,40.69,40.69,40.66,40.68,25800.0,31.9195,31.9195,31.8959,31.9116,25800.0
2013-09-03 12:45:00,40.67,40.67,40.62,40.64,24800.0,31.9038,31.9038,31.8645,31.8802,24800.0
2013-09-03 12:50:00,40.64,40.65,40.64,40.64,15400.0,31.8802,31.8881,31.8802,31.8802,15400.0
2013-09-03 12:55:00,40.65,40.65,40.62,40.62,14900.0,31.8881,31.8881,31.8645,31.8645,14900.0
2013-09-03 13:00:00,40.62,40.63,40.6,40.61,16600.0,31.8645,31.8724,31.8489,31.8567,16600.0
2013-09-03 13:05:00,40.61,40.63,40.61,40.63,19300.0,31.8567,31.8724,31.8567,31.8724,19300.0
2013-09-03 13:10:00,40.64,40.67,40.64,40.67,13500.0,31.8802,31.9038,31.8802,31.9038,13500.0
2013-09-03 13:15:00,40.66,40.66,40.62,40.62,24300.0,31.8959,31.8959,31.8645,31.8645,24300.0
2013-09-03 13:20:00,40.61,40.65,40.61,40.64,31200.0,31.8567,31.8881,31.8567,31.8802,31200.0
2013-09-03 13:25:00,40.64,40.65,40.63,40.64,11000.0,31.8802,31.8881,31.8724,31.8802,11000.0
2013-09-03 13:30:00,40.64,40.65,40.62,40.64,28800.0,31.8802,31.8881,31.8645,31.8802,28800.0
2013-09-03 13:35:00,40.64,40.66,40.64,40.64,16200.0,31.8802,31.8959,31.8802,31.8802,16200.0
2013-09-03 13:40:00,40.64,40.66,40.64,40.64,11400.0,31.8802,31.8959,31.8802,31.8802,11400.0
2013-09-03 13:45:00,40.64,40.65,40.62,40.62,28200.0,31.8802,31.8881,31.8645,31.8645,28200.0
2013-09-03 13:50:00,40.63,40.63,40.62,40.63,28400.0,31.8724,31.8724,31.8645,31.8724,28400.0
2013-09-03 13:55:00,40.62,40.62,40.58,40.59,25700.0,31.8645,31.8645,31.8332,31.841,25700.0
2013-09-03 14:00:00,40.6,40.61,40.59,40.61,23100.0,31.8489,31.8567,31.841,31.8567,23100.0
2013-09-03 14:05:00,40.6,40.6,40.57,40.58,14400.0,31.8489,31.8489,31.8253,31.8332,14400.0
2013-09-03 14:10:00,40.58,40.61,40.58,40.61,16500.0,31.8332,31.8567,31.8332,31.8567,16500.0
2013-09-03 14:15:00,40.61,40.61,40.58,40.6,36700.0,31.8567,31.8567,31.8332,31.8489,36700.0
2013-09-03 14:20:00,40.59,40.6,40.55,40.58,61800.0,31.841,31.8489,31.8096,31.8332,61800.0
2013-09-03 14:25:00,40.58,40.59,40.54,40.59,35400.0,31.8332,31.841,31.8018,31.841,35400.0
2013-09-03 14:30:00,40.59,40.6,40.58,40.59,43100.0,31.841,31.8489,31.8332,31.841,43100.0
2013-09-03 14:35:00,40.59,40.59,40.56,40.58,35600.0,31.841,31.841,31.8175,31.8332,35600.0
2013-09-03 14:40:00,40.58,40.58,40.54,40.55,27200.0,31.8332,31.8332,31.8018,31.8096,27200.0
2013-09-03 14:45:00,40.55,40.56,40.52,40.54,41600.0,31.8096,31.8175,31.7861,31.8018,41600.0
2013-09-03 14:50:00,40.54,40.58,40.51,40.56,38700.0,31.8018,31.8332,31.7783,31.8175,38700.0
2013-09-03 14:55:00,40.57,40.6,40.57,40.6,20200.0,31.8253,31.8489,31.8253,31.8489,20200.0
2013-09-03 15:00:00,40.6,40.65,40.59,40.64,26400.0,31.8489,31.8881,31.841,31.8802,26400.0
2013-09-03 15:05:00,40.65,40.7,40.65,40.69,36800.0,31.8881,31.9273,31.8881,31.9195,36800.0
2013-09-03 15:10:00,40.69,40.7,40.66,40.68,46600.0,31.9195,31.9273,31.8959,31.9116,46600.0
2013-09-03 15:15:00,40.68,40.7,40.67,40.67,54400.0,31.9116,31.9273,31.9038,31.9038,54400.0
2013-09-03 15:20:00,40.66,40.67,40.64,40.64,37400.0,31.8959,31.9038,31.8802,31.8802,37400.0
2013-09-03 15:25:00,40.65,40.66,40.65,40.65,24600.0,31.8881,31.8959,31.8881,31.8881,24600.0
2013-09-03 15:30:00,40.65,40.68,40.65,40.66,19500.0,31.8881,31.9116,31.8881,31.8959,19500.0
2013-09-03 15:35:00,40.67,40.7,40.65,40.7,57500.0,31.9038,31.9273,31.8881,31.9273,57500.0
2013-09-03 15:40:00,40.69,40.73,40.67,40.72,65500.0,31.9195,31.9508,31.9038,31.943,65500.0
2013-09-03 15:45:00,40.71,40.72,40.63,40.65,120800.0,31.9351,31.943,31.8724,31.8881,120800.0
2013-09-03 15:50:00,40.65,40.68,40.65,40.68,104500.0,31.8881,31.9116,31.8881,31.9116,104500.0
2013-09-03 15:55:00,40.68,40.68,40.65,40.68,437200.0,31.9116,31.9116,31.8881,31.9116,437200.0
2013-09-04 09:30:00,40.64,40.64,40.54,40.54,74900.0,31.8802,31.8802,31.8018,31.8018,74900.0
2013-09-04 09:35:00,40.55,40.55,40.48,40.51,70800.0,31.8096,31.8096,31.7547,31.7783,70800.0
2013-09-04 09:40:00,40.52,40.63,40.52,40.63,42300.0,31.7861,31.8724,31.7861,31.8724,42300.0
2013-09-04 09:45:00,40.63,40.66,40.61,40.65,41000.0,31.8724,31.8959,31.8567,31.8881,41000.0
2013-09-04 09:50:00,40.64,40.68,40.64,40.68,45100.0,31.8802,31.9116,31.8802,31.9116,45100.0
2013-09-04 09:55:00,40.68,40.68,40.63,40.64,112500.0,31.9116,31.9116,31.8724,31.8802,112500.0
2013-09-04 10:00:00,40.65,40.73,40.65,40.72,32800.0,31.8881,31.9508,31.8881,31.943,32800.0
2013-09-04 10:05:00,40.73,40.73,40.69,40.72,29900.0,31.9508,31.9508,31.9195,31.943,29900.0
2013-09-04 10:10:00,40.72,40.74,40.71,40.72,39700.0,31.943,31.9587,31.9351,31.943,39700.0
2013-09-04 10:15:00,40.73,40.73,40.7,40.73,34000.0,31.9508,31.9508,31.9273,31.9508,34000.0
2013-09-04 10:20:00,40.73,40.76,40.71,40.75,27000.0,31.9508,31.9744,31.9351,31.9665,27000.0
2013-09-04 10:25:00,40.75,40.79,40.74,40.78,35600.0,31.9665,31.9979,31.9587,31.9901,35600.0
2013-09-04 10:30:00,40.78,40.79,40.74,40.76,92300.0,31.9901,31.9979,31.9587,31.9744,92300.0
2013-09-04 10:35:00,40.76,40.8,40.74,40.8,47300.0,31.9744,32.0057,31.9587,32.0057,47300.0
2013-09-04 10:40:00,40.81,40.81,40.76,40.78,37700.0,32.0136,32.0136,31.9744,31.9901,37700.0
2013-09-04 10:45:00,40.79,40.8,40.78,40.78,43800.0,31.9979,32.0057,31.9901,31.9901,43800.0
2013-09-04 10:50:00,40.79,40.79,40.78,40.78,21200.0,31.9979,31.9979,31.9901,31.9901,21200.0
2013-09-04 10:55:00,40.79,40.8,40.77,40.8,50600.0,31.9979,32.0057,31.9822,32.0057,50600.0
2013-09-04 11:00:00,40.81,40.86,40.8,40.84,34900.0,32.0136,32.0528,32.0057,32.0371,34900.0
2013-09-04 11:05:00,40.84,40.87,40.84,40.86,30900.0,32.0371,32.0607,32.0371,32.0528,30900.0
2013-09-04 11:10:00,40.87,40.88,40.84,40.85,46900.0,32.0607,32.0685,32.0371,32.045,46900.0
2013-09-04 11:15:00,40.84,40.88,40.84,40.87,55900.0,32.0371,32.0685,32.0371,32.0607,55900.0
2013-09-04 11:20:00,40.88,40.89,40.86,40.86,133900.0,32.0685,32.0763,32.0528,32.0528,133900.0
2013-09-04 11:25:00,40.86,40.87,40.85,40.85,86100.0,32.0528,32.0607,32.045,32.045,86100.0
2013-09-04 11:30:00,40.86,40.87,40.85,40.85,43800.0,32.0528,32.0607,32.045,32.045,43800.0
2013-09-04 11:35:00,40.86,40.87,40.84,40.86,31400.0,32.0528,32.0607,32.0371,32.0528,31400.0
2013-09-04 11:40:00,40.86,40.89,40.86,40.87,29600.0,32.0528,32.0763,32.0528,32.0607,29600.0
2013-09-04 11:45:00,40.88,40.9,40.88,40.88,41300.0,32.0685,32.0842,32.0685,32.0685,41300.0
2013-09-04 11:50:00,40.89,40.94,40.89,40.93,63500.0,32.0763,32.1156,32.0763,32.1077,63500.0
2013-09-04 11:55:00,40.94,40.94,40.91,40.93,24900.0,32.1156,32.1156,32.092,32.1077,24900.0
2013-09-04 12:00:00,40.94,40.95,40.93,40.93,15900.0,32.1156,32.1234,32.1077,32.1077,15900.0
2013-09-04 12:05:00,40.94,40.97,40.93,40.96,22700.0,32.1156,32.1391,32.1077,32.1313,22700.0
2013-09-04 12:10:00,40.97,41.0,40.96,40.96,39000.0,32.1391,32.1626,32.1313,32.1313,39000.0
2013-09-04 12:15:00,40.96,40.98,40.95,40.98,16900.0,32.1313,32.1469,32.1234,32.1469,16900.0
2013-09-04 12:20:00,40.99,41.0,40.97,40.97,20900.0,32.1548,32.1626,32.1391,32.1391,20900.0
2013-09-04 12:25:00,40.97,40.97,40.95,40.96,20900.0,32.1391,32.1391,32.1234,32.1313,20900.0
2013-09-04 12:30:00,40.96,40.98,40.94,40.94,25500.0,32.1313,32.1469,32.1156,32.1156,25500.0
2013-09-04 12:35:00,40.95,40.98,40.94,40.98,38700.0,32.1234,32.1469,32.1156,32.1469,38700.0
2013-09-04 12:40:00,40.98,40.98,40.96,40.96,17200.0,32.1469,32.1469,32.1313,32.1313,17200.0
2013-09-04 12:45:00,40.97,41.0,40.96,40.99,134900.0,32.1391,32.1626,32.1313,32.1548,134900.0
2013-09-04 12:50:00,40.99,41.01,40.99,40.99,45800.0,32.1548,32.1705,32.1548,32.1548,45800.0
2013-09-04 12:55:00,40.99,41.02,40.99,41.01,21600.0,32.1548,32.1783,32.1548,32.1705,21600.0
2013-09-04 13:00:00,41.02,41.02,40.99,41.01,13500.0,32.1783,32.1783,32.1548,32.1705,13500.0
2013-09-04 13:05:00,41.01,41.01,41.0,41.01,1600.0,32.1705,32.1705,32.1626,32.1705,1600.0
2013-09-04 13:10:00,41.0,41.01,40.99,40.99,43600.0,32.1626,32.1705,32.1548,32.1548,43600.0
2013-09-04 13:15:00,41.0,41.04,40.99,41.04,26200.0,32.1626,32.194,32.1548,32.194,26200.0
2013-09-04 13:20:00,41.03,41.05,41.02,41.03,40600.0,32.1862,32.2019,32.1783,32.1862,40600.0
2013-09-04 13:25:00,41.03,41.07,41.03,41.05,222100.0,32.1862,32.2175,32.1862,32.2019,222100.0
2013-09-04 13:30:00,41.05,41.06,41.04,41.05,119000.0,32.2019,32.2097,32.194,32.2019,119000.0
2013-09-04 13:35:00,41.05,41.06,41.01,41.01,51000.0,32.2019,32.2097,32.1705,32.1705,51000.0
2013-09-04 13:40:00,41.01,41.03,41.01,41.02,23200.0,32.1705,32.1862,32.1705,32.1783,23200.0
2013-09-04 13:45:00,41.03,41.04,41.01,41.04,39400.0,32.1862,32.194,32.1705,32.194,39400.0
2013-09-04 13:50:00,41.04,41.04,41.0,41.01,39300.0,32.194,32.194,32.1626,32.1705,39300.0
2013-09-04 13:55:00,41.02,41.02,41.0,41.0,11600.0,32.1783,32.1783,32.1626,32.1626,11600.0
2013-09-04 14:00:00,41.0,41.03,40.99,41.03,20500.0,32.1626,32.1862,32.1548,32.1862,20500.0
2013-09-04 14:05:00,41.04,41.04,41.0,41.0,24300.0,32.194,32.194,32.1626,32.1626,24300.0
2013-09-04 14:10:00,41.0,41.02,40.99,41.02,8500.0,32.1626,32.1783,32.1548,32.1783,8500.0
2013-09-04 14:15:00,41.02,41.02,40.99,41.02,15400.0,32.1783,32.1783,32.1548,32.1783,15400.0
2013-09-04 14:20:00,41.02,41.04,41.02,41.04,18900.0,32.1783,32.194,32.1783,32.194,18900.0
2013-09-04 14:25:00,41.03,41.04,41.02,41.03,15700.0,32.1862,32.194,32.1783,32.1862,15700.0
2013-09-04 14:30:00,41.02,41.03,41.0,41.03,17100.0,32.1783,32.1862,32.1626,32.1862,17100.0
2013-09-04 14:35:00,41.03,41.06,41.02,41.05,98200.0,32.1862,32.2097,32.1783,32.2019,98200.0
2013-09-04 14:40:00,41.05,41.07,41.05,41.06,17300.0,32.2019,32.2175,32.2019,32.2097,17300.0
2013-09-04 14:45:00,41.05,41.07,41.05,41.05,8500.0,32.2019,32.2175,32.2019,32.2019,8500.0
2013-09-04 14:50:00,41.05,41.06,41.05,41.06,11300.0,32.2019,32.2097,32.2019,32.2097,11300.0
2013-09-04 14:55:00,41.06,41.08,41.05,41.06,49800.0,32.2097,32.2254,32.2019,32.2097,49800.0
2013-09-04 15:00:00,41.06,41.06,41.04,41.04,6900.0,32.2097,32.2097,32.194,32.194,6900.0
2013-09-04 15:05:00,41.04,41.05,41.02,41.04,26900.0,32.194,32.2019,32.1783,32.194,26900.0
2013-09-04 15:10:00,41.04,41.07,41.04,41.07,16300.0,32.194,32.2175,32.194,32.2175,16300.0
2013-09-04 15:15:00,41.06,41.09,41.06,41.08,52300.0,32.2097,32.2332,32.2097,32.2254,52300.0
2013-09-04 15:20:00,41.09,41.09,41.02,41.02,45800.0,32.2332,32.2332,32.1783,32.1783,45800.0
2013-09-04 15:25:00,41.02,41.05,41.02,41.04,43000.0,32.1783,32.2019,32.1783,32.194,43000.0
2013-09-04 15:30:00,41.04,41.05,41.01,41.03,51500.0,32.194,32.2019,32.1705,32.1862,51500.0
2013-09-04 15:35:00,41.04,41.05,41.01,41.01,34400.0,32.194,32.2019,32.1705,32.1705,34400.0
2013-09-04 15:40:00,41.0,41.06,41.0,41.05,61500.0,32.1626,32.2097,32.1626,32.2019,61500.0
2013-09-04 15:45:00,41.05,41.1,41.05,41.08,158900.0,32.2019,32.2411,32.2019,32.2254,158900.0
2013-09-04 15:50:00,41.08,41.09,41.04,41.05,169700.0,32.2254,32.2332,32.194,32.2019,169700.0
2013-09-04 15:55:00,41.04,41.07,41.01,41.06,596300.0,32.194,32.2175,32.1705,32.2097,596300.0
2013-09-05 09:30:00,41.07,41.15,41.01,41.14,154600.0,32.2175,32.2803,32.1705,32.2725,154600.0
2013-09-05 09:35:00,41.14,41.19,41.12,41.14,94100.0,32.2725,32.3117,32.2568,32.2725,94100.0
2013-09-05 09:40:00,41.14,41.14,41.07,41.11,26100.0,32.2725,32.2725,32.2175,32.2489,26100.0
2013-09-05 09:45:00,41.12,41.16,41.11,41.12,33300.0,32.2568,32.2881,32.2489,32.2568,33300.0
2013-09-05 09:50:00,41.12,41.15,41.12,41.14,33000.0,32.2568,32.2803,32.2568,32.2725,33000.0
2013-09-05 09:55:00,41.15,41.21,41.15,41.18,64700.0,32.2803,32.3274,32.2803,32.3038,64700.0
2013-09-05 10:00:00,41.18,41.19,41.1,41.11,47300.0,32.3038,32.3117,32.2411,32.2489,47300.0
2013-09-05 10:05:00,41.11,41.13,41.1,41.11,35100.0,32.2489,32.2646,32.2411,32.2489,35100.0
2013-09-05 10:10:00,41.12,41.12,41.09,41.11,31800.0,32.2568,32.2568,32.2332,32.2489,31800.0
2013-09-05 10:15:00,41.12,41.18,41.12,41.18,25900.0,32.2568,32.3038,32.2568,32.3038,25900.0
2013-09-05 10:20:00,41.18,41.18,41.13,41.14,16800.0,32.3038,32.3038,32.2646,32.2725,16800.0
2013-09-05 10:25:00,41.15,41.16,41.14,41.16,28200.0,32.2803,32.2881,32.2725,32.2881,28200.0
2013-09-05 10:30:00,41.16,41.16,41.07,41.1,79900.0,32.2881,32.2881,32.2175,32.2411,79900.0
2013-09-05 10:35:00,41.1,41.11,41.07,41.1,33500.0,32.2411,32.2489,32.2175,32.2411,33500.0
2013-09-05 10:40:00,41.1,41.11,41.09,41.1,43600.0,32.2411,32.2489,32.2332,32.2411,43600.0
2013-09-05 10:45:00,41.1,41.1,41.08,41.08,16900.0,32.2411,32.2411,32.2254,32.2254,16900.0
2013-09-05 10:50:00,41.08,41.12,41.08,41.1,39300.0,32.2254,32.2568,32.2254,32.2411,39300.0
2013-09-05 10:55:00,41.1,41.1,41.05,41.05,49700.0,32.2411,32.2411,32.2019,32.2019,49700.0
2013-09-05 11:00:00,41.05,41.1,41.05,41.09,132900.0,32.2019,32.2411,32.2019,32.2332,132900.0
2013-09-05 11:05:00,41.08,41.11,41.07,41.11,20700.0,32.2254,32.2489,32.2175,32.2489,20700.0
2013-09-05 11:10:00,41.11,41.13,41.09,41.1,31500.0,32.2489,32.2646,32.2332,32.2411,31500.0
2013-09-05 11:15:00,41.1,41.1,41.08,41.1,23200.0,32.2411,32.2411,32.2254,32.2411,23200.0
2013-09-05 11:20:00,41.09,41.09,41.05,41.06,24100.0,32.2332,32.2332,32.2019,32.2097,24100.0
2013-09-05 11:25:00,41.07,41.12,41.07,41.11,143000.0,32.2175,32.2568,32.2175,32.2489,143000.0
2013-09-05 11:30:00,41.1,41.15,41.1,41.14,46400.0,32.2411,32.2803,32.2411,32.2725,46400.0
2013-09-05 11:35:00,41.15,41.17,41.14,41.16,83100.0,32.2803,32.296,32.2725,32.2881,83100.0
2013-09-05 11:40:00,41.16,41.18,41.16,41.18,173500.0,32.2881,32.3038,32.2881,32.3038,173500.0
2013-09-05 11:45:00,41.18,41.19,41.16,41.17,119800.0,32.3038,32.3117,32.2881,32.296,119800.0
2013-09-05 11:50:00,41.17,41.17,41.15,41.16,30400.0,32.296,32.296,32.2803,32.2881,30400.0
2013-09-05 11:55:00,41.16,41.17,41.15,41.15,26600.0,32.2881,32.296,32.2803,32.2803,26600.0
2013-09-05 12:00:00,41.15,41.16,41.13,41.14,34100.0,32.2803,32.2881,32.2646,32.2725,34100.0
2013-09-05 12:05:00,41.14,41.16,41.13,41.16,75100.0,32.2725,32.2881,32.2646,32.2881,75100.0
2013-09-05 12:10:00,41.16,41.16,41.14,41.15,24600.0,32.2881,32.2881,32.2725,32.2803,24600.0
2013-09-05 12:15:00,41.14,41.14,41.13,41.13,37100.0,32.2725,32.2725,32.2646,32.2646,37100.0
2013-09-05 12:20:00,41.13,41.15,41.13,41.14,19700.0,32.2646,32.2803,32.2646,32.2725,19700.0
2013-09-05 12:25:00,41.14,41.15,41.13,41.15,28400.0,32.2725,32.2803,32.2646,32.2803,28400.0
2013-09-05 12:30:00,41.14,41.15,41.13,41.15,21900.0,32.2725,32.2803,32.2646,32.2803,21900.0
2013-09-05 12:35:00,41.15,41.15,41.14,41.15,18500.0,32.2803,32.2803,32.2725,32.2803,18500.0
2013-09-05 12:40:00,41.15,41.17,41.14,41.16,29500.0,32.2803,32.296,32.2725,32.2881,29500.0
2013-09-05 12:45:00,41.16,41.17,41.15,41.16,19300.0,32.2881,32.296,32.2803,32.2881,19300.0
2013-09-05 12:50:00,41.16,41.19,41.15,41.18,30400.0,32.2881,32.3117,32.2803,32.3038,30400.0
2013-09-05 12:55:00,41.18,41.19,41.18,41.18,21700.0,32.3038,32.3117,32.3038,32.3038,21700.0
2013-09-05 13:00:00,41.18,41.19,41.18,41.19,22000.0,32.3038,32.3117,32.3038,32.3117,22000.0
2013-09-05 13:05:00,41.19,41.2,41.18,41.19,17100.0,32.3117,32.3195,32.3038,32.3117,17100.0
2013-09-05 13:10:00,41.19,41.2,41.18,41.19,41000.0,32.3117,32.3195,32.3038,32.3117,41000.0
2013-09-05 13:15:00,41.19,41.19,41.17,41.19,22700.0,32.3117,32.3117,32.296,32.3117,22700.0
2013-09-05 13:20:00,41.19,41.21,41.19,41.2,27100.0,32.3117,32.3274,32.3117,32.3195,27100.0
2013-09-05 13:25:00,41.2,41.2,41.19,41.2,17200.0,32.3195,32.3195,32.3117,32.3195,17200.0
2013-09-05 13:30:00,41.2,41.21,41.19,41.19,19800.0,32.3195,32.3274,32.3117,32.3117,19800.0
2013-09-05 13:35:00,41.2,41.2,41.19,41.19,17400.0,32.3195,32.3195,32.3117,32.3117,17400.0
2013-09-05 13:40:00,41.19,41.23,41.19,41.23,37700.0,32.3117,32.3431,32.3117,32.3431,37700.0
2013-09-05 13:45:00,41.23,41.25,41.23,41.24,21500.0,32.3431,32.3587,32.3431,32.3509,21500.0
2013-09-05 13:50:00,41.24,41.25,41.21,41.21,30200.0,32.3509,32.3587,32.3274,32.3274,30200.0
2013-09-05 13:55:00,41.22,41.22,41.21,41.21,38100.0,32.3352,32.3352,32.3274,32.3274,38100.0
2013-09-05 14:00:00,41.21,41.24,41.2,41.24,62300.0,32.3274,32.3509,32.3195,32.3509,62300.0
2013-09-05 14:05:00,41.23,41.24,41.22,41.23,98400.0,32.3431,32.3509,32.3352,32.3431,98400.0
2013-09-05 14:10:00,41.23,41.24,41.21,41.23,31500.0,32.3431,32.3509,32.3274,32.3431,31500.0
2013-09-05 14:15:00,41.23,41.25,41.22,41.22,142900.0,32.3431,32.3587,32.3352,32.3352,142900.0
2013-09-05 14:20:00,41.22,41.23,41.2,41.21,38100.0,32.3352,32.3431,32.3195,32.3274,38100.0
2013-09-05 14:25:00,41.21,41.23,41.2,41.22,33800.0,32.3274,32.3431,32.3195,32.3352,33800.0
2013-09-05 14:30:00,41.22,41.23,41.2,41.22,43000.0,32.3352,32.3431,32.3195,32.3352,43000.0
2013-09-05 14:35:00,41.21,41.22,41.2,41.22,26300.0,32.3274,32.3352,32.3195,32.3352,26300.0
2013-09-05 14:40:00,41.21,41.23,41.21,41.21,15800.0,32.3274,32.3431,32.3274,32.3274,15800.0
2013-09-05 14:45:00,41.21,41.21,41.18,41.18,32700.0,32.3274,32.3274,32.3038,32.3038,32700.0
2013-09-05 14:50:00,41.18,41.25,41.17,41.24,44900.0,32.3038,32.3587,32.296,32.3509,44900.0
2013-09-05 14:55:00,41.23,41.23,41.21,41.21,220200.0,32.3431,32.3431,32.3274,32.3274,220200.0
2013-09-05 15:00:00,41.21,41.22,41.2,41.2,58000.0,32.3274,32.3352,32.3195,32.3195,58000.0
2013-09-05 15:05:00,41.21,41.21,41.18,41.19,86300.0,32.3274,32.3274,32.3038,32.3117,86300.0
2013-09-05 15:10:00,41.18,41.2,41.17,41.17,26500.0,32.3038,32.3195,32.296,32.296,26500.0
2013-09-05 15:15:00,41.18,41.2,41.17,41.2,21400.0,32.3038,32.3195,32.296,32.3195,21400.0
2013-09-05 15:20:00,41.19,41.2,41.18,41.2,38300.0,32.3117,32.3195,32.3038,32.3195,38300.0
2013-09-05 15:25:00,41.2,41.21,41.19,41.2,39000.0,32.3195,32.3274,32.3117,32.3195,39000.0
2013-09-05 15:30:00,41.21,41.21,41.18,41.18,82500.0,32.3274,32.3274,32.3038,32.3038,82500.0
2013-09-05 15:35:00,41.17,41.2,41.16,41.2,62600.0,32.296,32.3195,32.2881,32.3195,62600.0
2013-09-05 15:40:00,41.19,41.21,41.18,41.18,69200.0,32.3117,32.3274,32.3038,32.3038,69200.0
2013-09-05 15:45:00,41.19,41.2,41.18,41.19,110200.0,32.3117,32.3195,32.3038,32.3117,110200.0
2013-09-05 15:50:00,41.19,41.19,41.17,41.17,96000.0,32.3117,32.3117,32.296,32.296,96000.0
2013-09-05 15:55:00,41.17,41.18,41.15,41.15,450700.0,32.296,32.3038,32.2803,32.2803,450700.0
2013-09-06 09:30:00,41.43,41.43,41.32,41.38,85000.0,32.4999,32.4999,32.4137,32.4607,85000.0
2013-09-06 09:35:00,41.38,41.46,41.38,41.41,147600.0,32.4607,32.5235,32.4607,32.4843,147600.0
2013-09-06 09:40:00,41.4,41.4,41.18,41.19,410900.0,32.4764,32.4764,32.3038,32.3117,410900.0
2013-09-06 09:45:00,41.18,41.18,41.02,41.16,434900.0,32.3038,32.3038,32.1783,32.2881,434900.0
2013-09-06 09:50:00,41.16,41.19,41.14,41.15,99900.0,32.2881,32.3117,32.2725,32.2803,99900.0
2013-09-06 09:55:00,41.15,41.16,41.08,41.1,151300.0,32.2803,32.2881,32.2254,32.2411,151300.0
2013-09-06 10:00:00,41.1,41.1,40.9,40.92,79300.0,32.2411,32.2411,32.0842,32.0999,79300.0
2013-09-06 10:05:00,40.91,41.01,40.9,40.97,94600.0,32.092,32.1705,32.0842,32.1391,94600.0
2013-09-06 10:10:00,40.98,41.03,40.97,41.0,94200.0,32.1469,32.1862,32.1391,32.1626,94200.0
2013-09-06 10:15:00,41.0,41.1,41.0,41.09,135000.0,32.1626,32.2411,32.1626,32.2332,135000.0
2013-09-06 10:20:00,41.08,41.11,41.06,41.06,49800.0,32.2254,32.2489,32.2097,32.2097,49800.0
2013-09-06 10:25:00,41.05,41.09,41.05,41.07,72100.0,32.2019,32.2332,32.2019,32.2175,72100.0
2013-09-06 10:30:00,41.07,41.12,41.07,41.08,40100.0,32.2175,32.2568,32.2175,32.2254,40100.0
2013-09-06 10:35:00,41.08,41.12,41.08,41.09,20200.0,32.2254,32.2568,32.2254,32.2332,20200.0
2013-09-06 10:40:00,41.09,41.2,41.09,41.19,84900.0,32.2332,32.3195,32.2332,32.3117,84900.0
2013-09-06 10:45:00,41.19,41.24,41.19,41.21,30700.0,32.3117,32.3509,32.3117,32.3274,30700.0
2013-09-06 10:50:00,41.21,41.22,41.17,41.17,19400.0,32.3274,32.3352,32.296,32.296,19400.0
2013-09-06 10:55:00,41.18,41.24,41.18,41.21,77200.0,32.3038,32.3509,32.3038,32.3274,77200.0
2013-09-06 11:00:00,41.22,41.29,41.22,41.27,77200.0,32.3352,32.3901,32.3352,32.3744,77200.0
2013-09-06 11:05:00,41.28,41.3,41.25,41.26,43900.0,32.3823,32.398,32.3587,32.3666,43900.0
2013-09-06 11:10:00,41.26,41.28,41.25,41.27,80700.0,32.3666,32.3823,32.3587,32.3744,80700.0
2013-09-06 11:15:00,41.27,41.29,41.24,41.24,65500.0,32.3744,32.3901,32.3509,32.3509,65500.0
2013-09-06 11:20:00,41.24,41.26,41.24,41.25,48500.0,32.3509,32.3666,32.3509,32.3587,48500.0
2013-09-06 11:25:00,41.25,41.27,41.25,41.26,28300.0,32.3587,32.3744,32.3587,32.3666,28300.0
2013-09-06 11:30:00,41.27,41.3,41.25,41.29,83400.0,32.3744,32.398,32.3587,32.3901,83400.0
2013-09-06 11:35:00,41.3,41.31,41.3,41.3,10900.0,32.398,32.4058,32.398,32.398,10900.0
2013-09-06 11:40:00,41.29,41.3,41.26,41.27,17800.0,32.3901,32.398,32.3666,32.3744,17800.0
2013-09-06 11:45:00,41.27,41.27,41.25,41.26,9100.0,32.3744,32.3744,32.3587,32.3666,9100.0
2013-09-06 11:50:00,41.25,41.26,41.23,41.23,44700.0,32.3587,32.3666,32.3431,32.3431,44700.0
2013-09-06 11:55:00,41.23,41.27,41.23,41.26,30700.0,32.3431,32.3744,32.3431,32.3666,30700.0
2013-09-06 12:00:00,41.26,41.28,41.26,41.26,13500.0,32.3666,32.3823,32.3666,32.3666,13500.0
2013-09-06 12:05:00,41.25,41.26,41.24,41.25,12100.0,32.3587,32.3666,32.3509,32.3587,12100.0
2013-09-06 12:10:00,41.25,41.25,41.23,41.25,7700.0,32.3587,32.3587,32.3431,32.3587,7700.0
2013-09-06 12:15:00,41.24,41.26,41.24,41.26,9200.0,32.3509,32.3666,32.3509,32.3666,9200.0
2013-09-06 12:20:00,41.26,41.26,41.23,41.24,14200.0,32.3666,32.3666,32.3431,32.3509,14200.0
2013-09-06 12:25:00,41.23,41.24,41.23,41.23,11300.0,32.3431,32.3509,32.3431,32.3431,11300.0
2013-09-06 12:30:00,41.23,41.24,41.21,41.21,16700.0,32.3431,32.3509,32.3274,32.3274,16700.0
2013-09-06 12:35:00,41.21,41.22,41.16,41.16,43700.0,32.3274,32.3352,32.2881,32.2881,43700.0
2013-09-06 12:40:00,41.15,41.17,41.14,41.17,22300.0,32.2803,32.296,32.2725,32.296,22300.0
2013-09-06 12:45:00,41.16,41.17,41.16,41.16,15800.0,32.2881,32.296,32.2881,32.2881,15800.0
2013-09-06 12:50:00,41.16,41.17,41.15,41.16,9000.0,32.2881,32.296,32.2803,32.2881,9000.0
2013-09-06 12:55:00,41.16,41.19,41.16,41.18,18300.0,32.2881,32.3117,32.2881,32.3038,18300.0
2013-09-06 13:00:00,41.19,41.21,41.18,41.2,16500.0,32.3117,32.3274,32.3038,32.3195,16500.0
2013-09-06 13:05:00,41.21,41.23,41.21,41.22,36300.0,32.3274,32.3431,32.3274,32.3352,36300.0
2013-09-06 13:10:00,41.22,41.23,41.21,41.22,8200.0,32.3352,32.3431,32.3274,32.3352,8200.0
2013-09-06 13:15:00,41.21,41.23,41.21,41.23,9400.0,32.3274,32.3431,32.3274,32.3431,9400.0
2013-09-06 13:20:00,41.24,41.24,41.21,41.22,15600.0,32.3509,32.3509,32.3274,32.3352,15600.0
2013-09-06 13:25:00,41.22,41.22,41.2,41.21,55100.0,32.3352,32.3352,32.3195,32.3274,55100.0
2013-09-06 13:30:00,41.2,41.23,41.2,41.23,5900.0,32.3195,32.3431,32.3195,32.3431,5900.0
2013-09-06 13:35:00,41.23,41.23,41.21,41.21,23400.0,32.3431,32.3431,32.3274,32.3274,23400.0
2013-09-06 13:40:00,41.22,41.23,41.2,41.21,30100.0,32.3352,32.3431,32.3195,32.3274,30100.0
2013-09-06 13:45:00,41.21,41.27,41.21,41.26,40100.0,32.3274,32.3744,32.3274,32.3666,40100.0
2013-09-06 13:50:00,41.26,41.27,41.26,41.27,34700.0,32.3666,32.3744,32.3666,32.3744,34700.0
2013-09-06 13:55:00,41.27,41.27,41.23,41.24,11700.0,32.3744,32.3744,32.3431,32.3509,11700.0
2013-09-06 14:00:00,41.25,41.27,41.25,41.27,20300.0,32.3587,32.3744,32.3587,32.3744,20300.0
2013-09-06 14:05:00,41.27,41.3,41.26,41.28,17700.0,32.3744,32.398,32.3666,32.3823,17700.0
2013-09-06 14:10:00,41.28,41.29,41.24,41.24,61300.0,32.3823,32.3901,32.3509,32.3509,61300.0
2013-09-06 14:15:00,41.24,41.25,41.23,41.25,33800.0,32.3509,32.3587,32.3431,32.3587,33800.0
2013-09-06 14:20:00,41.25,41.25,41.23,41.25,8100.0,32.3587,32.3587,32.3431,32.3587,8100.0
2013-09-06 14:25:00,41.25,41.26,41.24,41.26,11800.0,32.3587,32.3666,32.3509,32.3666,11800.0
2013-09-06 14:30:00,41.27,41.29,41.27,41.27,17300.0,32.3744,32.3901,32.3744,32.3744,17300.0
2013-09-06 14:35:00,41.27,41.3,41.27,41.28,12400.0,32.3744,32.398,32.3744,32.3823,12400.0
2013-09-06 14:40:00,41.28,41.28,41.25,41.25,8900.0,32.3823,32.3823,32.3587,32.3587,8900.0
2013-09-06 14:45:00,41.25,41.28,41.25,41.28,172400.0,32.3587,32.3823,32.3587,32.3823,172400.0
2013-09-06 14:50:00,41.28,41.3,41.27,41.28,264200.0,32.3823,32.398,32.3744,32.3823,264200.0
2013-09-06 14:55:00,41.28,41.28,41.25,41.26,23200.0,32.3823,32.3823,32.3587,32.3666,23200.0
2013-09-06 15:00:00,41.26,41.26,41.25,41.26,14800.0,32.3666,32.3666,32.3587,32.3666,14800.0
2013-09-06 15:05:00,41.26,41.27,41.2,41.22,79600.0,32.3666,32.3744,32.3195,32.3352,79600.0
2013-09-06 15:10:00,41.23,41.23,41.17,41.18,309300.0,32.3431,32.3431,32.296,32.3038,309300.0
2013-09-06 15:15:00,41.19,41.21,41.17,41.19,31300.0,32.3117,32.3274,32.296,32.3117,31300.0
2013-09-06 15:20:00,41.2,41.21,41.16,41.16,27000.0,32.3195,32.3274,32.2881,32.2881,27000.0
2013-09-06 15:25:00,41.17,41.17,41.16,41.17,27600.0,32.296,32.296,32.2881,32.296,27600.0
2013-09-06 15:30:00,41.17,41.17,41.14,41.16,31200.0,32.296,32.296,32.2725,32.2881,31200.0
2013-09-06 15:35:00,41.15,41.16,41.12,41.16,69300.0,32.2803,32.2881,32.2568,32.2881,69300.0
2013-09-06 15:40:00,41.16,41.19,41.16,41.16,45300.0,32.2881,32.3117,32.2881,32.2881,45300.0
2013-09-06 15:45:00,41.16,41.16,41.09,41.09,90200.0,32.2881,32.2881,32.2332,32.2332,90200.0
2013-09-06 15:50:00,41.09,41.11,41.08,41.11,49400.0,32.2332,32.2489,32.2254,32.2489,49400.0
2013-09-06 15:55:00,41.12,41.12,41.05,41.07,330600.0,32.2568,32.2568,32.2019,32.2175,330600.0
2013-09-09 09:30:00,41.2,41.44,41.19,41.41,172900.0,32.3195,32.5078,32.3117,32.4843,172900.0
2013-09-09 09:35:00,41.41,41.46,41.39,41.4,85700.0,32.4843,32.5235,32.4686,32.4764,85700.0
2013-09-09 09:40:00,41.4,41.46,41.39,41.42,147600.0,32.4764,32.5235,32.4686,32.4921,147600.0
2013-09-09 09:45:00,41.43,41.48,41.43,41.48,33900.0,32.4999,32.5392,32.4999,32.5392,33900.0
2013-09-09 09:50:00,41.49,41.56,41.48,41.53,103300.0,32.547,32.6019,32.5392,32.5784,103300.0
2013-09-09 09:55:00,41.53,41.59,41.53,41.56,51400.0,32.5784,32.6255,32.5784,32.6019,51400.0
2013-09-09 10:00:00,41.57,41.63,41.57,41.57,64500.0,32.6098,32.6568,32.6098,32.6098,64500.0
2013-09-09 10:05:00,41.58,41.62,41.55,41.55,57500.0,32.6176,32.649,32.5941,32.5941,57500.0
2013-09-09 10:10:00,41.55,41.58,41.54,41.56,51000.0,32.5941,32.6176,32.5862,32.6019,51000.0
2013-09-09 10:15:00,41.57,41.6,41.56,41.57,47800.0,32.6098,32.6333,32.6019,32.6098,47800.0
2013-09-09 10:20:00,41.58,41.63,41.58,41.6,21800.0,32.6176,32.6568,32.6176,32.6333,21800.0
2013-09-09 10:25:00,41.61,41.61,41.57,41.57,19600.0,32.6412,32.6412,32.6098,32.6098,19600.0
2013-09-09 10:30:00,41.57,41.57,41.54,41.57,144000.0,32.6098,32.6098,32.5862,32.6098,144000.0
2013-09-09 10:35:00,41.57,41.59,41.56,41.57,14700.0,32.6098,32.6255,32.6019,32.6098,14700.0
2013-09-09 10:40:00,41.57,41.6,41.55,41.59,20800.0,32.6098,32.6333,32.5941,32.6255,20800.0
2013-09-09 10:45:00,41.59,41.6,41.57,41.59,39700.0,32.6255,32.6333,32.6098,32.6255,39700.0
2013-09-09 10:50:00,41.58,41.59,41.55,41.55,13700.0,32.6176,32.6255,32.5941,32.5941,13700.0
2013-09-09 10:55:00,41.55,41.57,41.54,41.55,21800.0,32.5941,32.6098,32.5862,32.5941,21800.0
2013-09-09 11:00:00,41.56,41.59,41.56,41.58,22200.0,32.6019,32.6255,32.6019,32.6176,22200.0
2013-09-09 11:05:00,41.58,41.61,41.57,41.6,16500.0,32.6176,32.6412,32.6098,32.6333,16500.0
2013-09-09 11:10:00,41.61,41.61,41.58,41.58,29500.0,32.6412,32.6412,32.6176,32.6176,29500.0
2013-09-09 11:15:00,41.58,41.58,41.54,41.57,59600.0,32.6176,32.6176,32.5862,32.6098,59600.0
2013-09-09 11:20:00,41.56,41.57,41.55,41.55,11900.0,32.6019,32.6098,32.5941,32.5941,11900.0
2013-09-09 11:25:00,41.55,41.58,41.54,41.56,21900.0,32.5941,32.6176,32.5862,32.6019,21900.0
2013-09-09 11:30:00,41.56,41.57,41.55,41.56,39200.0,32.6019,32.6098,32.5941,32.6019,39200.0
2013-09-09 11:35:00,41.56,41.59,41.55,41.58,40800.0,32.6019,32.6255,32.5941,32.6176,40800.0
2013-09-09 11:40:00,41.58,41.58,41.57,41.57,32300.0,32.6176,32.6176,32.6098,32.6098,32300.0
2013-09-09 11:45:00,41.57,41.58,41.56,41.58,12700.0,32.6098,32.6176,32.6019,32.6176,12700.0
2013-09-09 11:50:00,41.58,41.59,41.54,41.54,36000.0,32.6176,32.6255,32.5862,32.5862,36000.0
2013-09-09 11:55:00,41.54,41.57,41.54,41.56,22800.0,32.5862,32.6098,32.5862,32.6019,22800.0
2013-09-09 12:00:00,41.56,41.59,41.56,41.59,18600.0,32.6019,32.6255,32.6019,32.6255,18600.0
2013-09-09 12:05:00,41.59,41.59,41.57,41.57,16900.0,32.6255,32.6255,32.6098,32.6098,16900.0
2013-09-09 12:10:00,41.58,41.61,41.58,41.6,50400.0,32.6176,32.6412,32.6176,32.6333,50400.0
2013-09-09 12:15:00,41.61,41.61,41.6,41.6,24300.0,32.6412,32.6412,32.6333,32.6333,24300.0
2013-09-09 12:20:00,41.61,41.61,41.58,41.58,22600.0,32.6412,32.6412,32.6176,32.6176,22600.0
2013-09-09 12:25:00,41.59,41.6,41.58,41.59,23700.0,32.6255,32.6333,32.6176,32.6255,23700.0
2013-09-09 12:30:00,41.6,41.61,41.59,41.6,12900.0,32.6333,32.6412,32.6255,32.6333,12900.0
2013-09-09 12:35:00,41.6,41.62,41.59,41.61,22200.0,32.6333,32.649,32.6255,32.6412,22200.0
2013-09-09 12:40:00,41.62,41.63,41.61,41.62,17100.0,32.649,32.6568,32.6412,32.649,17100.0
2013-09-09 12:45:00,41.61,41.62,41.59,41.59,26800.0,32.6412,32.649,32.6255,32.6255,26800.0
2013-09-09 12:50:00,41.6,41.61,41.59,41.59,9800.0,32.6333,32.6412,32.6255,32.6255,9800.0
2013-09-09 12:55:00,41.59,41.59,41.58,41.59,20500.0,32.6255,32.6255,32.6176,32.6255,20500.0
2013-09-09 13:00:00,41.58,41.58,41.57,41.58,17000.0,32.6176,32.6176,32.6098,32.6176,17000.0
2013-09-09 13:05:00,41.58,41.6,41.58,41.58,66300.0,32.6176,32.6333,32.6176,32.6176,66300.0
2013-09-09 13:10:00,41.58,41.59,41.57,41.59,20000.0,32.6176,32.6255,32.6098,32.6255,20000.0
2013-09-09 13:15:00,41.59,41.6,41.59,41.59,10900.0,32.6255,32.6333,32.6255,32.6255,10900.0
2013-09-09 13:20:00,41.58,41.61,41.58,41.61,15300.0,32.6176,32.6412,32.6176,32.6412,15300.0
2013-09-09 13:25:00,41.6,41.61,41.59,41.59,46400.0,32.6333,32.6412,32.6255,32.6255,46400.0
2013-09-09 13:30:00,41.6,41.62,41.59,41.62,21900.0,32.6333,32.649,32.6255,32.649,21900.0
2013-09-09 13:35:00,41.62,41.63,41.62,41.63,28700.0,32.649,32.6568,32.649,32.6568,28700.0
2013-09-09 13:40:00,41.62,41.63,41.61,41.63,16400.0,32.649,32.6568,32.6412,32.6568,16400.0
2013-09-09 13:45:00,41.63,41.64,41.62,41.62,31900.0,32.6568,32.6647,32.649,32.649,31900.0
2013-09-09 13:50:00,41.62,41.64,41.62,41.63,16400.0,32.649,32.6647,32.649,32.6568,16400.0
2013-09-09 13:55:00,41.63,41.65,41.62,41.65,45100.0,32.6568,32.6725,32.649,32.6725,45100.0
2013-09-09 14:00:00,41.66,41.67,41.65,41.66,42400.0,32.6804,32.6882,32.6725,32.6804,42400.0
2013-09-09 14:05:00,41.67,41.68,41.66,41.67,24200.0,32.6882,32.6961,32.6804,32.6882,24200.0
2013-09-09 14:10:00,41.67,41.68,41.67,41.68,14000.0,32.6882,32.6961,32.6882,32.6961,14000.0
2013-09-09 14:15:00,41.67,41.7,41.67,41.7,64800.0,32.6882,32.7118,32.6882,32.7118,64800.0
2013-09-09 14:20:00,41.7,41.7,41.67,41.67,65000.0,32.7118,32.7118,32.6882,32.6882,65000.0
2013-09-09 14:25:00,41.68,41.68,41.66,41.67,34100.0,32.6961,32.6961,32.6804,32.6882,34100.0
2013-09-09 14:30:00,41.67,41.69,41.66,41.68,63400.0,32.6882,32.7039,32.6804,32.6961,63400.0
2013-09-09 14:35:00,41.67,41.68,41.66,41.66,117000.0,32.6882,32.6961,32.6804,32.6804,117000.0
2013-09-09 14:40:00,41.66,41.69,41.66,41.68,32900.0,32.6804,32.7039,32.6804,32.6961,32900.0
2013-09-09 14:45:00,41.68,41.69,41.66,41.66,33900.0,32.6961,32.7039,32.6804,32.6804,33900.0
2013-09-09 14:50:00,41.66,41.68,41.65,41.67,110800.0,32.6804,32.6961,32.6725,32.6882,110800.0
2013-09-09 14:55:00,41.67,41.68,41.66,41.67,14900.0,32.6882,32.6961,32.6804,32.6882,14900.0
2013-09-09 15:00:00,41.67,41.68,41.67,41.68,20000.0,32.6882,32.6961,32.6882,32.6961,20000.0
2013-09-09 15:05:00,41.68,41.7,41.67,41.7,63400.0,32.6961,32.7118,32.6882,32.7118,63400.0
2013-09-09 15:10:00,41.69,41.72,41.69,41.71,140300.0,32.7039,32.7274,32.7039,32.7196,140300.0
2013-09-09 15:15:00,41.71,41.74,41.71,41.74,64300.0,32.7196,32.7431,32.7196,32.7431,64300.0
2013-09-09 15:20:00,41.73,41.74,41.71,41.72,43200.0,32.7353,32.7431,32.7196,32.7274,43200.0
2013-09-09 15:25:00,41.72,41.72,41.69,41.69,184800.0,32.7274,32.7274,32.7039,32.7039,184800.0
2013-09-09 15:30:00,41.7,41.73,41.7,41.71,63300.0,32.7118,32.7353,32.7118,32.7196,63300.0
2013-09-09 15:35:00,41.71,41.72,41.7,41.71,161900.0,32.7196,32.7274,32.7118,32.7196,161900.0
2013-09-09 15:40:00,41.7,41.7,41.69,41.7,115700.0,32.7118,32.7118,32.7039,32.7118,115700.0
2013-09-09 15:45:00,41.69,41.71,41.68,41.7,432300.0,32.7039,32.7196,32.6961,32.7118,432300.0
2013-09-09 15:50:00,41.7,41.71,41.69,41.71,255400.0,32.7118,32.7196,32.7039,32.7196,255400.0
2013-09-09 15:55:00,41.7,41.71,41.68,41.69,822900.0,32.7118,32.7196,32.6961,32.7039,822900.0
2013-09-10 09:30:00,41.99,41.99,41.86,41.92,164400.0,32.9392,32.9392,32.8373,32.8843,164400.0
2013-09-10 09:35:00,41.92,41.92,41.83,41.89,225500.0,32.8843,32.8843,32.8137,32.8608,225500.0
2013-09-10 09:40:00,41.89,41.94,41.84,41.94,135600.0,32.8608,32.9,32.8216,32.9,135600.0
2013-09-10 09:45:00,41.94,42.01,41.94,42.01,314900.0,32.9,32.9549,32.9,32.9549,314900.0
2013-09-10 09:50:00,42.01,42.04,42.0,42.02,468100.0,32.9549,32.9785,32.9471,32.9628,468100.0
2013-09-10 09:55:00,42.02,42.04,41.94,41.94,174000.0,32.9628,32.9785,32.9,32.9,174000.0
2013-09-10 10:00:00,41.95,42.02,41.95,42.01,39200.0,32.9079,32.9628,32.9079,32.9549,39200.0
2013-09-10 10:05:00,42.0,42.04,42.0,42.03,89900.0,32.9471,32.9785,32.9471,32.9706,89900.0
2013-09-10 10:10:00,42.03,42.03,41.98,42.02,73500.0,32.9706,32.9706,32.9314,32.9628,73500.0
2013-09-10 10:15:00,42.02,42.03,41.96,42.0,72500.0,32.9628,32.9706,32.9157,32.9471,72500.0
2013-09-10 10:20:00,42.0,42.02,41.99,42.02,34000.0,32.9471,32.9628,32.9392,32.9628,34000.0
2013-09-10 10:25:00,42.03,42.11,42.02,42.1,189100.0,32.9706,33.0334,32.9628,33.0255,189100.0
2013-09-10 10:30:00,42.11,42.16,42.09,42.1,252800.0,33.0334,33.0726,33.0177,33.0255,252800.0
2013-09-10 10:35:00,42.1,42.15,42.1,42.15,216700.0,33.0255,33.0648,33.0255,33.0648,216700.0
2013-09-10 10:40:00,42.15,42.21,42.15,42.2,250000.0,33.0648,33.1118,33.0648,33.104,250000.0
2013-09-10 10:45:00,42.21,42.21,42.16,42.18,74500.0,33.1118,33.1118,33.0726,33.0883,74500.0
2013-09-10 10:50:00,42.18,42.18,42.11,42.13,54000.0,33.0883,33.0883,33.0334,33.0491,54000.0
2013-09-10 10:55:00,42.13,42.16,42.13,42.15,73600.0,33.0491,33.0726,33.0491,33.0648,73600.0
2013-09-10 11:00:00,42.14,42.17,42.12,42.12,95600.0,33.0569,33.0804,33.0412,33.0412,95600.0
2013-09-10 11:05:00,42.12,42.13,42.1,42.1,170100.0,33.0412,33.0491,33.0255,33.0255,170100.0
2013-09-10 11:10:00,42.11,42.13,42.07,42.09,27300.0,33.0334,33.0491,33.002,33.0177,27300.0
2013-09-10 11:15:00,42.08,42.09,42.07,42.07,25300.0,33.0098,33.0177,33.002,33.002,25300.0
2013-09-10 11:20:00,42.06,42.09,42.06,42.06,35300.0,32.9942,33.0177,32.9942,32.9942,35300.0
2013-09-10 11:25:00,42.07,42.08,42.06,42.07,12600.0,33.002,33.0098,32.9942,33.002,12600.0
2013-09-10 11:30:00,42.08,42.08,42.0,42.02,324300.0,33.0098,33.0098,32.9471,32.9628,324300.0
2013-09-10 11:35:00,42.03,42.05,42.03,42.05,143100.0,32.9706,32.9863,32.9706,32.9863,143100.0
2013-09-10 11:40:00,42.04,42.04,41.96,41.96,125900.0,32.9785,32.9785,32.9157,32.9157,125900.0
2013-09-10 11:45:00,41.96,41.98,41.94,41.97,126500.0,32.9157,32.9314,32.9,32.9236,126500.0
2013-09-10 11:50:00,41.98,41.99,41.96,41.96,37600.0,32.9314,32.9392,32.9157,32.9157,37600.0
2013-09-10 11:55:00,41.96,41.99,41.95,41.96,199200.0,32.9157,32.9392,32.9079,32.9157,199200.0
2013-09-10 12:00:00,41.97,41.98,41.97,41.97,19600.0,32.9236,32.9314,32.9236,32.9236,19600.0
2013-09-10 12:05:00,41.96,41.98,41.96,41.98,9500.0,32.9157,32.9314,32.9157,32.9314,9500.0
2013-09-10 12:10:00,41.98,41.98,41.96,41.97,19800.0,32.9314,32.9314,32.9157,32.9236,19800.0
2013-09-10 12:15:00,41.96,41.97,41.94,41.94,10700.0,32.9157,32.9236,32.9,32.9,10700.0
2013-09-10 12:20:00,41.95,41.98,41.95,41.96,32300.0,32.9079,32.9314,32.9079,32.9157,32300.0
2013-09-10 12:25:00,41.96,41.98,41.95,41.96,21200.0,32.9157,32.9314,32.9079,32.9157,21200.0
2013-09-10 12:30:00,41.97,41.97,41.95,41.96,17200.0,32.9236,32.9236,32.9079,32.9157,17200.0
2013-09-10 12:35:00,41.96,41.98,41.96,41.98,17800.0,32.9157,32.9314,32.9157,32.9314,17800.0
2013-09-10 12:40:00,41.98,41.98,41.97,41.98,7000.0,32.9314,32.9314,32.9236,32.9314,7000.0
2013-09-10 12:45:00,41.98,41.99,41.96,41.98,32800.0,32.9314,32.9392,32.9157,32.9314,32800.0
2013-09-10 12:50:00,41.98,42.0,41.98,41.98,11600.0,32.9314,32.9471,32.9314,32.9314,11600.0
2013-09-10 12:55:00,41.99,42.03,41.98,42.02,17200.0,32.9392,32.9706,32.9314,32.9628,17200.0
2013-09-10 13:00:00,42.02,42.03,42.01,42.01,12000.0,32.9628,32.9706,32.9549,32.9549,12000.0
2013-09-10 13:05:00,42.02,42.02,41.97,41.98,37500.0,32.9628,32.9628,32.9236,32.9314,37500.0
2013-09-10 13:10:00,41.98,41.98,41.95,41.96,16000.0,32.9314,32.9314,32.9079,32.9157,16000.0
2013-09-10 13:15:00,41.96,41.96,41.94,41.96,21400.0,32.9157,32.9157,32.9,32.9157,21400.0
2013-09-10 13:20:00,41.96,41.99,41.95,41.97,70300.0,32.9157,32.9392,32.9079,32.9236,70300.0
2013-09-10 13:25:00,41.96,41.99,41.96,41.98,38000.0,32.9157,32.9392,32.9157,32.9314,38000.0
2013-09-10 13:30:00,41.98,41.99,41.98,41.98,60000.0,32.9314,32.9392,32.9314,32.9314,60000.0
2013-09-10 13:35:00,41.99,41.99,41.96,41.98,23900.0,32.9392,32.9392,32.9157,32.9314,23900.0
2013-09-10 13:40:00,41.98,41.99,41.96,41.97,20200.0,32.9314,32.9392,32.9157,32.9236,20200.0
2013-09-10 13:45:00,41.97,41.98,41.96,41.96,33400.0,32.9236,32.9314,32.9157,32.9157,33400.0
2013-09-10 13:50:00,41.96,41.98,41.95,41.95,14800.0,32.9157,32.9314,32.9079,32.9079,14800.0
2013-09-10 13:55:00,41.94,41.96,41.94,41.94,22200.0,32.9,32.9157,32.9,32.9,22200.0
2013-09-10 14:00:00,41.95,41.95,41.91,41.92,15500.0,32.9079,32.9079,32.8765,32.8843,15500.0
2013-09-10 14:05:00,41.91,41.92,41.89,41.9,90600.0,32.8765,32.8843,32.8608,32.8686,90600.0
2013-09-10 14:10:00,41.9,41.93,41.89,41.91,21700.0,32.8686,32.8922,32.8608,32.8765,21700.0
2013-09-10 14:15:00,41.92,41.94,41.92,41.93,37000.0,32.8843,32.9,32.8843,32.8922,37000.0
2013-09-10 14:20:00,41.93,41.96,41.93,41.96,15000.0,32.8922,32.9157,32.8922,32.9157,15000.0
2013-09-10 14:25:00,41.95,41.97,41.94,41.97,8400.0,32.9079,32.9236,32.9,32.9236,8400.0
2013-09-10 14:30:00,41.97,41.98,41.93,41.95,59800.0,32.9236,32.9314,32.8922,32.9079,59800.0
2013-09-10 14:35:00,41.95,41.96,41.94,41.94,44500.0,32.9079,32.9157,32.9,32.9,44500.0
2013-09-10 14:40:00,41.94,41.96,41.94,41.95,26600.0,32.9,32.9157,32.9,32.9079,26600.0
2013-09-10 14:45:00,41.95,41.97,41.95,41.95,40900.0,32.9079,32.9236,32.9079,32.9079,40900.0
2013-09-10 14:50:00,41.94,41.97,41.94,41.97,28600.0,32.9,32.9236,32.9,32.9236,28600.0
2013-09-10 14:55:00,41.97,42.0,41.96,42.0,29100.0,32.9236,32.9471,32.9157,32.9471,29100.0
2013-09-10 15:00:00,41.99,42.01,41.99,42.01,44800.0,32.9392,32.9549,32.9392,32.9549,44800.0
2013-09-10 15:05:00,42.01,42.02,41.99,41.99,87000.0,32.9549,32.9628,32.9392,32.9392,87000.0
2013-09-10 15:10:00,42.0,42.02,41.99,41.99,43600.0,32.9471,32.9628,32.9392,32.9392,43600.0
2013-09-10 15:15:00,42.0,42.02,41.99,42.01,48600.0,32.9471,32.9628,32.9392,32.9549,48600.0
2013-09-10 15:20:00,42.01,42.05,42.0,42.05,60900.0,32.9549,32.9863,32.9471,32.9863,60900.0
2013-09-10 15:25:00,42.05,42.08,42.03,42.07,56100.0,32.9863,33.0098,32.9706,33.002,56100.0
2013-09-10 15:30:00,42.07,42.09,42.06,42.08,62800.0,33.002,33.0177,32.9942,33.0098,62800.0
2013-09-10 15:35:00,42.08,42.08,42.05,42.06,67100.0,33.0098,33.0098,32.9863,32.9942,67100.0
2013-09-10 15:40:00,42.07,42.07,42.04,42.05,134400.0,33.002,33.002,32.9785,32.9863,134400.0
2013-09-10 15:45:00,42.04,42.07,42.03,42.06,194000.0,32.9785,33.002,32.9706,32.9942,194000.0
2013-09-10 15:50:00,42.07,42.07,42.05,42.05,294600.0,33.002,33.002,32.9863,32.9863,294600.0
2013-09-10 15:55:00,42.04,42.07,42.04,42.07,479500.0,32.9785,33.002,32.9785,33.002,479500.0
2013-09-11 09:30:00,42.08,42.15,42.05,42.12,53200.0,33.0098,33.0648,32.9863,33.0412,53200.0
2013-09-11 09:35:00,42.11,42.15,42.09,42.13,286400.0,33.0334,33.0648,33.0177,33.0491,286400.0
2013-09-11 09:40:00,42.13,42.15,42.08,42.09,57000.0,33.0491,33.0648,33.0098,33.0177,57000.0
2013-09-11 09:45:00,42.09,42.11,42.07,42.07,34400.0,33.0177,33.0334,33.002,33.002,34400.0
2013-09-11 09:50:00,42.07,42.09,42.07,42.07,42700.0,33.002,33.0177,33.002,33.002,42700.0
2013-09-11 09:55:00,42.08,42.08,42.01,42.01,104000.0,33.0098,33.0098,32.9549,32.9549,104000.0
2013-09-11 10:00:00,42.02,42.06,42.0,42.03,68800.0,32.9628,32.9942,32.9471,32.9706,68800.0
2013-09-11 10:05:00,42.03,42.05,42.0,42.0,66200.0,32.9706,32.9863,32.9471,32.9471,66200.0
2013-09-11 10:10:00,42.0,42.03,41.98,42.0,56000.0,32.9471,32.9706,32.9314,32.9471,56000.0
2013-09-11 10:15:00,41.98,42.02,41.97,41.99,57500.0,32.9314,32.9628,32.9236,32.9392,57500.0
2013-09-11 10:20:00,41.99,41.99,41.91,41.91,55800.0,32.9392,32.9392,32.8765,32.8765,55800.0
2013-09-11 10:25:00,41.91,41.92,41.89,41.92,54400.0,32.8765,32.8843,32.8608,32.8843,54400.0
2013-09-11 10:30:00,41.91,41.98,41.91,41.97,41800.0,32.8765,32.9314,32.8765,32.9236,41800.0
2013-09-11 10:35:00,41.97,42.0,41.96,42.0,30900.0,32.9236,32.9471,32.9157,32.9471,30900.0
2013-09-11 10:40:00,42.0,42.03,41.99,41.99,11200.0,32.9471,32.9706,32.9392,32.9392,11200.0
2013-09-11 10:45:00,41.99,42.01,41.98,41.99,65500.0,32.9392,32.9549,32.9314,32.9392,65500.0
2013-09-11 10:50:00,41.99,42.01,41.99,42.0,8100.0,32.9392,32.9549,32.9392,32.9471,8100.0
2013-09-11 10:55:00,41.99,41.99,41.97,41.97,68600.0,32.9392,32.9392,32.9236,32.9236,68600.0
2013-09-11 11:00:00,41.98,42.0,41.98,41.98,22400.0,32.9314,32.9471,32.9314,32.9314,22400.0
2013-09-11 11:05:00,41.98,42.06,41.97,42.06,48100.0,32.9314,32.9942,32.9236,32.9942,48100.0
2013-09-11 11:10:00,42.05,42.09,42.05,42.09,15700.0,32.9863,33.0177,32.9863,33.0177,15700.0
2013-09-11 11:15:00,42.09,42.1,42.05,42.05,97500.0,33.0177,33.0255,32.9863,32.9863,97500.0
2013-09-11 11:20:00,42.05,42.07,42.05,42.06,32900.0,32.9863,33.002,32.9863,32.9942,32900.0
2013-09-11 11:25:00,42.06,42.09,42.05,42.09,145700.0,32.9942,33.0177,32.9863,33.0177,145700.0
2013-09-11 11:30:00,42.09,42.17,42.09,42.17,90000.0,33.0177,33.0804,33.0177,33.0804,90000.0
2013-09-11 11:35:00,42.17,42.21,42.17,42.2,103400.0,33.0804,33.1118,33.0804,33.104,103400.0
2013-09-11 11:40:00,42.2,42.21,42.19,42.2,97200.0,33.104,33.1118,33.0961,33.104,97200.0
2013-09-11 11:45:00,42.19,42.2,42.17,42.18,74200.0,33.0961,33.104,33.0804,33.0883,74200.0
2013-09-11 11:50:00,42.18,42.19,42.17,42.18,39900.0,33.0883,33.0961,33.0804,33.0883,39900.0
2013-09-11 11:55:00,42.18,42.18,42.16,42.18,58700.0,33.0883,33.0883,33.0726,33.0883,58700.0
2013-09-11 12:00:00,42.18,42.18,42.16,42.16,81800.0,33.0883,33.0883,33.0726,33.0726,81800.0
2013-09-11 12:05:00,42.16,42.17,42.15,42.17,56000.0,33.0726,33.0804,33.0648,33.0804,56000.0
2013-09-11 12:10:00,42.16,42.18,42.15,42.16,53800.0,33.0726,33.0883,33.0648,33.0726,53800.0
2013-09-11 12:15:00,42.17,42.2,42.16,42.2,35500.0,33.0804,33.104,33.0726,33.104,35500.0
2013-09-11 12:20:00,42.19,42.21,42.19,42.2,60100.0,33.0961,33.1118,33.0961,33.104,60100.0
2013-09-11 12:25:00,42.19,42.23,42.18,42.23,41900.0,33.0961,33.1275,33.0883,33.1275,41900.0
2013-09-11 12:30:00,42.23,42.24,42.2,42.2,48900.0,33.1275,33.1354,33.104,33.104,48900.0
2013-09-11 12:35:00,42.21,42.23,42.2,42.22,44000.0,33.1118,33.1275,33.104,33.1197,44000.0
2013-09-11 12:40:00,42.22,42.23,42.19,42.2,28400.0,33.1197,33.1275,33.0961,33.104,28400.0
2013-09-11 12:45:00,42.2,42.21,42.18,42.2,41700.0,33.104,33.1118,33.0883,33.104,41700.0
2013-09-11 12:50:00,42.2,42.2,42.19,42.19,23200.0,33.104,33.104,33.0961,33.0961,23200.0
2013-09-11 12:55:00,42.2,42.23,42.19,42.23,33900.0,33.104,33.1275,33.0961,33.1275,33900.0
2013-09-11 13:00:00,42.23,42.23,42.21,42.23,25600.0,33.1275,33.1275,33.1118,33.1275,25600.0
2013-09-11 13:05:00,42.23,42.23,42.2,42.22,50700.0,33.1275,33.1275,33.104,33.1197,50700.0
2013-09-11 13:10:00,42.23,42.24,42.22,42.23,16300.0,33.1275,33.1354,33.1197,33.1275,16300.0
2013-09-11 13:15:00,42.23,42.23,42.21,42.22,17500.0,33.1275,33.1275,33.1118,33.1197,17500.0
2013-09-11 13:20:00,42.23,42.23,42.22,42.23,6200.0,33.1275,33.1275,33.1197,33.1275,6200.0
2013-09-11 13:25:00,42.23,42.28,42.22,42.28,43700.0,33.1275,33.1667,33.1197,33.1667,43700.0
2013-09-11 13:30:00,42.28,42.31,42.28,42.3,55400.0,33.1667,33.1903,33.1667,33.1824,55400.0
2013-09-11 13:35:00,42.29,42.33,42.29,42.3,52100.0,33.1746,33.206,33.1746,33.1824,52100.0
2013-09-11 13:40:00,42.3,42.33,42.3,42.33,23300.0,33.1824,33.206,33.1824,33.206,23300.0
2013-09-11 13:45:00,42.32,42.34,42.32,42.34,16900.0,33.1981,33.2138,33.1981,33.2138,16900.0
2013-09-11 13:50:00,42.34,42.35,42.33,42.35,41300.0,33.2138,33.2216,33.206,33.2216,41300.0
2013-09-11 13:55:00,42.34,42.35,42.33,42.34,30000.0,33.2138,33.2216,33.206,33.2138,30000.0
2013-09-11 14:00:00,42.34,42.34,42.3,42.31,73700.0,33.2138,33.2138,33.1824,33.1903,73700.0
2013-09-11 14:05:00,42.32,42.34,42.32,42.34,54700.0,33.1981,33.2138,33.1981,33.2138,54700.0
2013-09-11 14:10:00,42.34,42.35,42.32,42.33,36400.0,33.2138,33.2216,33.1981,33.206,36400.0
2013-09-11 14:15:00,42.33,42.34,42.29,42.3,79000.0,33.206,33.2138,33.1746,33.1824,79000.0
2013-09-11 14:20:00,42.29,42.3,42.28,42.29,15900.0,33.1746,33.1824,33.1667,33.1746,15900.0
2013-09-11 14:25:00,42.29,42.3,42.29,42.3,32100.0,33.1746,33.1824,33.1746,33.1824,32100.0
2013-09-11 14:30:00,42.3,42.31,42.3,42.3,35300.0,33.1824,33.1903,33.1824,33.1824,35300.0
2013-09-11 14:35:00,42.31,42.32,42.29,42.29,58600.0,33.1903,33.1981,33.1746,33.1746,58600.0
2013-09-11 14:40:00,42.29,42.3,42.28,42.29,11400.0,33.1746,33.1824,33.1667,33.1746,11400.0
2013-09-11 14:45:00,42.3,42.31,42.29,42.3,83200.0,33.1824,33.1903,33.1746,33.1824,83200.0
2013-09-11 14:50:00,42.29,42.3,42.27,42.28,74100.0,33.1746,33.1824,33.1589,33.1667,74100.0
2013-09-11 14:55:00,42.27,42.27,42.24,42.25,34000.0,33.1589,33.1589,33.1354,33.1432,34000.0
2013-09-11 15:00:00,42.25,42.27,42.25,42.26,82500.0,33.1432,33.1589,33.1432,33.151,82500.0
2013-09-11 15:05:00,42.27,42.27,42.24,42.24,20100.0,33.1589,33.1589,33.1354,33.1354,20100.0
2013-09-11 15:10:00,42.24,42.25,42.23,42.25,17000.0,33.1354,33.1432,33.1275,33.1432,17000.0
2013-09-11 15:15:00,42.25,42.25,42.23,42.25,17700.0,33.1432,33.1432,33.1275,33.1432,17700.0
2013-09-11 15:20:00,42.25,42.27,42.24,42.26,87700.0,33.1432,33.1589,33.1354,33.151,87700.0
2013-09-11 15:25:00,42.27,42.27,42.24,42.24,67400.0,33.1589,33.1589,33.1354,33.1354,67400.0
2013-09-11 15:30:00,42.24,42.28,42.24,42.27,60000.0,33.1354,33.1667,33.1354,33.1589,60000.0
2013-09-11 15:35:00,42.26,42.29,42.26,42.29,71700.0,33.151,33.1746,33.151,33.1746,71700.0
2013-09-11 15:40:00,42.29,42.29,42.27,42.27,115900.0,33.1746,33.1746,33.1589,33.1589,115900.0
2013-09-11 15:45:00,42.27,42.28,42.21,42.22,688500.0,33.1589,33.1667,33.1118,33.1197,688500.0
2013-09-11 15:50:00,42.21,42.25,42.21,42.24,286400.0,33.1118,33.1432,33.1118,33.1354,286400.0
2013-09-11 15:55:00,42.24,42.32,42.24,42.32,717900.0,33.1354,33.1981,33.1354,33.1981,717900.0
2013-09-12 09:30:00,42.13,42.18,42.08,42.13,129000.0,33.0491,33.0883,33.0098,33.0491,129000.0
2013-09-12 09:35:00,42.13,42.15,42.08,42.12,101200.0,33.0491,33.0648,33.0098,33.0412,101200.0
2013-09-12 09:40:00,42.11,42.19,42.09,42.18,44300.0,33.0334,33.0961,33.0177,33.0883,44300.0
2013-09-12 09:45:00,42.18,42.19,42.13,42.14,49300.0,33.0883,33.0961,33.0491,33.0569,49300.0
2013-09-12 09:50:00,42.14,42.21,42.12,42.21,52700.0,33.0569,33.1118,33.0412,33.1118,52700.0
2013-09-12 09:55:00,42.2,42.23,42.2,42.23,109400.0,33.104,33.1275,33.104,33.1275,109400.0
2013-09-12 10:00:00,42.22,42.23,42.16,42.22,27400.0,33.1197,33.1275,33.0726,33.1197,27400.0
2013-09-12 10:05:00,42.22,42.25,42.19,42.21,333400.0,33.1197,33.1432,33.0961,33.1118,333400.0
2013-09-12 10:10:00,42.2,42.2,42.17,42.19,33900.0,33.104,33.104,33.0804,33.0961,33900.0
2013-09-12 10:15:00,42.19,42.2,42.16,42.17,40200.0,33.0961,33.104,33.0726,33.0804,40200.0
2013-09-12 10:20:00,42.18,42.22,42.18,42.21,33400.0,33.0883,33.1197,33.0883,33.1118,33400.0
2013-09-12 10:25:00,42.22,42.24,42.22,42.23,20000.0,33.1197,33.1354,33.1197,33.1275,20000.0
2013-09-12 10:30:00,42.23,42.25,42.2,42.2,31400.0,33.1275,33.1432,33.104,33.104,31400.0
2013-09-12 10:35:00,42.19,42.19,42.14,42.14,31800.0,33.0961,33.0961,33.0569,33.0569,31800.0
2013-09-12 10:40:00,42.14,42.15,42.11,42.13,37400.0,33.0569,33.0648,33.0334,33.0491,37400.0
2013-09-12 10:45:00,42.13,42.15,42.11,42.15,36700.0,33.0491,33.0648,33.0334,33.0648,36700.0
2013-09-12 10:50:00,42.15,42.16,42.13,42.16,42200.0,33.0648,33.0726,33.0491,33.0726,42200.0
2013-09-12 10:55:00,42.16,42.16,42.12,42.12,150300.0,33.0726,33.0726,33.0412,33.0412,150300.0
2013-09-12 11:00:00,42.13,42.13,42.09,42.11,72800.0,33.0491,33.0491,33.0177,33.0334,72800.0
2013-09-12 11:05:00,42.1,42.12,42.03,42.03,168100.0,33.0255,33.0412,32.9706,32.9706,168100.0
2013-09-12 11:10:00,42.03,42.05,42.02,42.05,179300.0,32.9706,32.9863,32.9628,32.9863,179300.0
2013-09-12 11:15:00,42.04,42.05,41.98,42.01,212500.0,32.9785,32.9863,32.9314,32.9549,212500.0
2013-09-12 11:20:00,42.01,42.03,42.0,42.03,28200.0,32.9549,32.9706,32.9471,32.9706,28200.0
2013-09-12 11:25:00,42.02,42.03,42.0,42.0,28200.0,32.9628,32.9706,32.9471,32.9471,28200.0
2013-09-12 11:30:00,42.0,42.0,41.96,41.97,50700.0,32.9471,32.9471,32.9157,32.9236,50700.0
2013-09-12 11:35:00,41.96,41.97,41.94,41.95,11800.0,32.9157,32.9236,32.9,32.9079,11800.0
2013-09-12 11:40:00,41.94,42.0,41.94,41.99,28600.0,32.9,32.9471,32.9,32.9392,28600.0
2013-09-12 11:45:00,41.99,42.0,41.96,41.98,13900.0,32.9392,32.9471,32.9157,32.9314,13900.0
2013-09-12 11:50:00,41.98,41.98,41.95,41.98,29300.0,32.9314,32.9314,32.9079,32.9314,29300.0
2013-09-12 11:55:00,41.98,42.0,41.97,41.97,49600.0,32.9314,32.9471,32.9236,32.9236,49600.0
2013-09-12 12:00:00,41.96,41.96,41.9,41.92,84900.0,32.9157,32.9157,32.8686,32.8843,84900.0
2013-09-12 12:05:00,41.92,41.94,41.89,41.9,24900.0,32.8843,32.9,32.8608,32.8686,24900.0
2013-09-12 12:10:00,41.9,41.9,41.85,41.85,19400.0,32.8686,32.8686,32.8294,32.8294,19400.0
2013-09-12 12:15:00,41.86,41.89,41.85,41.88,119800.0,32.8373,32.8608,32.8294,32.853,119800.0
2013-09-12 12:20:00,41.87,41.87,41.85,41.87,11700.0,32.8451,32.8451,32.8294,32.8451,11700.0
2013-09-12 12:25:00,41.86,41.87,41.83,41.87,64500.0,32.8373,32.8451,32.8137,32.8451,64500.0
2013-09-12 12:30:00,41.87,41.88,41.85,41.88,84100.0,32.8451,32.853,32.8294,32.853,84100.0
2013-09-12 12:35:00,41.88,41.9,41.88,41.9,12800.0,32.853,32.8686,32.853,32.8686,12800.0
2013-09-12 12:40:00,41.89,41.9,41.88,41.9,34900.0,32.8608,32.8686,32.853,32.8686,34900.0
2013-09-12 12:45:00,41.89,41.91,41.89,41.9,16400.0,32.8608,32.8765,32.8608,32.8686,16400.0
2013-09-12 12:50:00,41.9,41.9,41.88,41.9,17000.0,32.8686,32.8686,32.853,32.8686,17000.0
2013-09-12 12:55:00,41.89,41.93,41.88,41.93,47000.0,32.8608,32.8922,32.853,32.8922,47000.0
2013-09-12 13:00:00,41.93,41.93,41.91,41.91,25400.0,32.8922,32.8922,32.8765,32.8765,25400.0
2013-09-12 13:05:00,41.91,41.93,41.9,41.92,48700.0,32.8765,32.8922,32.8686,32.8843,48700.0
2013-09-12 13:10:00,41.92,41.94,41.92,41.94,120900.0,32.8843,32.9,32.8843,32.9,120900.0
2013-09-12 13:15:00,41.94,41.96,41.94,41.96,79600.0,32.9,32.9157,32.9,32.9157,79600.0
2013-09-12 13:20:00,41.96,41.96,41.95,41.96,12400.0,32.9157,32.9157,32.9079,32.9157,12400.0
2013-09-12 13:25:00,41.97,41.99,41.96,41.96,67300.0,32.9236,32.9392,32.9157,32.9157,67300.0
2013-09-12 13:30:00,41.96,41.96,41.93,41.93,130600.0,32.9157,32.9157,32.8922,32.8922,130600.0
2013-09-12 13:35:00,41.92,41.95,41.92,41.95,80900.0,32.8843,32.9079,32.8843,32.9079,80900.0
2013-09-12 13:40:00,41.95,41.95,41.91,41.91,8500.0,32.9079,32.9079,32.8765,32.8765,8500.0
2013-09-12 13:45:00,41.91,41.92,41.9,41.91,18600.0,32.8765,32.8843,32.8686,32.8765,18600.0
2013-09-12 13:50:00,41.92,41.93,41.91,41.93,10300.0,32.8843,32.8922,32.8765,32.8922,10300.0
2013-09-12 13:55:00,41.93,41.93,41.91,41.93,10500.0,32.8922,32.8922,32.8765,32.8922,10500.0
2013-09-12 14:00:00,41.93,41.97,41.93,41.96,62500.0,32.8922,32.9236,32.8922,32.9157,62500.0
2013-09-12 14:05:00,41.96,41.97,41.96,41.97,12000.0,32.9157,32.9236,32.9157,32.9236,12000.0
2013-09-12 14:10:00,41.97,41.97,41.91,41.92,67900.0,32.9236,32.9236,32.8765,32.8843,67900.0
2013-09-12 14:15:00,41.92,41.94,41.91,41.92,47800.0,32.8843,32.9,32.8765,32.8843,47800.0
2013-09-12 14:20:00,41.91,41.91,41.89,41.89,65400.0,32.8765,32.8765,32.8608,32.8608,65400.0
2013-09-12 14:25:00,41.9,41.92,41.89,41.91,92500.0,32.8686,32.8843,32.8608,32.8765,92500.0
2013-09-12 14:30:00,41.91,41.93,41.91,41.92,130900.0,32.8765,32.8922,32.8765,32.8843,130900.0
2013-09-12 14:35:00,41.91,41.91,41.89,41.9,191700.0,32.8765,32.8765,32.8608,32.8686,191700.0
2013-09-12 14:40:00,41.89,41.9,41.89,41.9,21600.0,32.8608,32.8686,32.8608,32.8686,21600.0
2013-09-12 14:45:00,41.9,41.94,41.9,41.94,22900.0,32.8686,32.9,32.8686,32.9,22900.0
2013-09-12 14:50:00,41.94,41.94,41.92,41.94,16300.0,32.9,32.9,32.8843,32.9,16300.0
2013-09-12 14:55:00,41.93,41.95,41.91,41.92,59200.0,32.8922,32.9079,32.8765,32.8843,59200.0
2013-09-12 15:00:00,41.92,41.92,41.9,41.91,20700.0,32.8843,32.8843,32.8686,32.8765,20700.0
2013-09-12 15:05:00,41.91,41.91,41.88,41.89,42800.0,32.8765,32.8765,32.853,32.8608,42800.0
2013-09-12 15:10:00,41.88,41.89,41.86,41.86,18600.0,32.853,32.8608,32.8373,32.8373,18600.0
2013-09-12 15:15:00,41.86,41.86,41.82,41.85,67000.0,32.8373,32.8373,32.8059,32.8294,67000.0
2013-09-12 15:20:00,41.85,41.88,41.85,41.87,38200.0,32.8294,32.853,32.8294,32.8451,38200.0
2013-09-12 15:25:00,41.88,41.9,41.88,41.9,25800.0,32.853,32.8686,32.853,32.8686,25800.0
2013-09-12 15:30:00,41.89,41.9,41.87,41.88,24800.0,32.8608,32.8686,32.8451,32.853,24800.0
2013-09-12 15:35:00,41.88,41.9,41.87,41.9,40200.0,32.853,32.8686,32.8451,32.8686,40200.0
2013-09-12 15:40:00,41.9,41.91,41.88,41.89,150800.0,32.8686,32.8765,32.853,32.8608,150800.0
2013-09-12 15:45:00,41.89,41.89,41.86,41.87,144500.0,32.8608,32.8608,32.8373,32.8451,144500.0
2013-09-12 15:50:00,41.87,41.88,41.84,41.87,137800.0,32.8451,32.853,32.8216,32.8451,137800.0
2013-09-12 15:55:00,41.87,41.9,41.86,41.9,429900.0,32.8451,32.8686,32.8373,32.8686,429900.0
2013-09-13 09:30:00,42.0,42.01,41.9,41.91,30700.0,32.9471,32.9549,32.8686,32.8765,30700.0
2013-09-13 09:35:00,41.92,41.97,41.92,41.96,515200.0,32.8843,32.9236,32.8843,32.9157,515200.0
2013-09-13 09:40:00,41.96,41.97,41.87,41.87,644100.0,32.9157,32.9236,32.8451,32.8451,644100.0
2013-09-13 09:45:00,41.87,41.91,41.87,41.89,104000.0,32.8451,32.8765,32.8451,32.8608,104000.0
2013-09-13 09:50:00,41.9,41.98,41.9,41.96,58000.0,32.8686,32.9314,32.8686,32.9157,58000.0
2013-09-13 09:55:00,41.97,41.98,41.92,41.95,247500.0,32.9236,32.9314,32.8843,32.9079,247500.0
2013-09-13 10:00:00,41.96,41.98,41.95,41.97,120100.0,32.9157,32.9314,32.9079,32.9236,120100.0
2013-09-13 10:05:00,41.96,41.97,41.94,41.96,42500.0,32.9157,32.9236,32.9,32.9157,42500.0
2013-09-13 10:10:00,41.95,41.97,41.94,41.96,7800.0,32.9079,32.9236,32.9,32.9157,7800.0
2013-09-13 10:15:00,41.96,41.97,41.95,41.97,13700.0,32.9157,32.9236,32.9079,32.9236,13700.0
2013-09-13 10:20:00,41.97,41.97,41.93,41.93,12300.0,32.9236,32.9236,32.8922,32.8922,12300.0
2013-09-13 10:25:00,41.94,41.95,41.9,41.94,16200.0,32.9,32.9079,32.8686,32.9,16200.0
2013-09-13 10:30:00,41.94,41.98,41.94,41.96,23800.0,32.9,32.9314,32.9,32.9157,23800.0
2013-09-13 10:35:00,41.96,41.96,41.93,41.95,11800.0,32.9157,32.9157,32.8922,32.9079,11800.0
2013-09-13 10:40:00,41.96,41.98,41.94,41.97,72500.0,32.9157,32.9314,32.9,32.9236,72500.0
2013-09-13 10:45:00,41.97,41.98,41.95,41.98,33300.0,32.9236,32.9314,32.9079,32.9314,33300.0
2013-09-13 10:50:00,41.98,42.01,41.98,42.01,64600.0,32.9314,32.9549,32.9314,32.9549,64600.0
2013-09-13 10:55:00,42.02,42.02,42.0,42.02,25500.0,32.9628,32.9628,32.9471,32.9628,25500.0
2013-09-13 11:00:00,42.02,42.02,42.0,42.01,7100.0,32.9628,32.9628,32.9471,32.9549,7100.0
2013-09-13 11:05:00,42.01,42.03,42.01,42.02,7700.0,32.9549,32.9706,32.9549,32.9628,7700.0
2013-09-13 11:10:00,42.01,42.1,42.0,42.1,15700.0,32.9549,33.0255,32.9471,33.0255,15700.0
2013-09-13 11:15:00,42.11,42.13,42.08,42.12,40300.0,33.0334,33.0491,33.0098,33.0412,40300.0
2013-09-13 11:20:00,42.12,42.18,42.09,42.18,41100.0,33.0412,33.0883,33.0177,33.0883,41100.0
2013-09-13 11:25:00,42.18,42.22,42.17,42.17,111400.0,33.0883,33.1197,33.0804,33.0804,111400.0
2013-09-13 11:30:00,42.18,42.18,42.12,42.18,78800.0,33.0883,33.0883,33.0412,33.0883,78800.0
2013-09-13 11:35:00,42.18,42.19,42.17,42.18,74200.0,33.0883,33.0961,33.0804,33.0883,74200.0
2013-09-13 11:40:00,42.18,42.21,42.18,42.2,60700.0,33.0883,33.1118,33.0883,33.104,60700.0
2013-09-13 11:45:00,42.2,42.21,42.2,42.21,49000.0,33.104,33.1118,33.104,33.1118,49000.0
2013-09-13 11:50:00,42.22,42.22,42.19,42.2,176800.0,33.1197,33.1197,33.0961,33.104,176800.0
2013-09-13 11:55:00,42.2,42.21,42.19,42.2,37700.0,33.104,33.1118,33.0961,33.104,37700.0
2013-09-13 12:00:00,42.2,42.21,42.19,42.19,29000.0,33.104,33.1118,33.0961,33.0961,29000.0
2013-09-13 12:05:00,42.19,42.2,42.18,42.2,11400.0,33.0961,33.104,33.0883,33.104,11400.0
2013-09-13 12:10:00,42.2,42.2,42.18,42.19,19100.0,33.104,33.104,33.0883,33.0961,19100.0
2013-09-13 12:15:00,42.19,42.2,42.19,42.2,16000.0,33.0961,33.104,33.0961,33.104,16000.0
2013-09-13 12:20:00,42.2,42.22,42.2,42.22,12400.0,33.104,33.1197,33.104,33.1197,12400.0
2013-09-13 12:25:00,42.22,42.23,42.18,42.18,21900.0,33.1197,33.1275,33.0883,33.0883,21900.0
2013-09-13 12:30:00,42.18,42.21,42.18,42.21,76800.0,33.0883,33.1118,33.0883,33.1118,76800.0
2013-09-13 12:35:00,42.21,42.21,42.17,42.18,6600.0,33.1118,33.1118,33.0804,33.0883,6600.0
2013-09-13 12:40:00,42.17,42.18,42.14,42.14,12100.0,33.0804,33.0883,33.0569,33.0569,12100.0
2013-09-13 12:45:00,42.15,42.17,42.14,42.17,3000.0,33.0648,33.0804,33.0569,33.0804,3000.0
2013-09-13 12:50:00,42.16,42.17,42.15,42.17,15300.0,33.0726,33.0804,33.0648,33.0804,15300.0
2013-09-13 12:55:00,42.17,42.18,42.16,42.16,90900.0,33.0804,33.0883,33.0726,33.0726,90900.0
2013-09-13 13:00:00,42.17,42.23,42.17,42.22,643700.0,33.0804,33.1275,33.0804,33.1197,643700.0
2013-09-13 13:05:00,42.22,42.22,42.2,42.22,10000.0,33.1197,33.1197,33.104,33.1197,10000.0
2013-09-13 13:10:00,42.22,42.23,42.2,42.21,20800.0,33.1197,33.1275,33.104,33.1118,20800.0
2013-09-13 13:15:00,42.21,42.22,42.19,42.2,14400.0,33.1118,33.1197,33.0961,33.104,14400.0
2013-09-13 13:20:00,42.2,42.21,42.19,42.19,25800.0,33.104,33.1118,33.0961,33.0961,25800.0
2013-09-13 13:25:00,42.2,42.2,42.18,42.19,5700.0,33.104,33.104,33.0883,33.0961,5700.0
2013-09-13 13:30:00,42.18,42.19,42.14,42.16,19000.0,33.0883,33.0961,33.0569,33.0726,19000.0
2013-09-13 13:35:00,42.17,42.17,42.14,42.15,25100.0,33.0804,33.0804,33.0569,33.0648,25100.0
2013-09-13 13:40:00,42.15,42.18,42.15,42.17,21700.0,33.0648,33.0883,33.0648,33.0804,21700.0
2013-09-13 13:45:00,42.18,42.18,42.16,42.17,10700.0,33.0883,33.0883,33.0726,33.0804,10700.0
2013-09-13 13:50:00,42.17,42.18,42.16,42.16,3800.0,33.0804,33.0883,33.0726,33.0726,3800.0
2013-09-13 13:55:00,42.17,42.19,42.16,42.19,31600.0,33.0804,33.0961,33.0726,33.0961,31600.0
2013-09-13 14:00:00,42.19,42.21,42.19,42.2,25600.0,33.0961,33.1118,33.0961,33.104,25600.0
2013-09-13 14:05:00,42.2,42.21,42.17,42.19,16900.0,33.104,33.1118,33.0804,33.0961,16900.0
2013-09-13 14:10:00,42.19,42.21,42.18,42.2,12500.0,33.0961,33.1118,33.0883,33.104,12500.0
2013-09-13 14:15:00,42.19,42.2,42.16,42.16,10400.0,33.0961,33.104,33.0726,33.0726,10400.0
2013-09-13 14:20:00,42.17,42.18,42.16,42.18,20000.0,33.0804,33.0883,33.0726,33.0883,20000.0
2013-09-13 14:25:00,42.18,42.18,42.16,42.17,21100.0,33.0883,33.0883,33.0726,33.0804,21100.0
2013-09-13 14:30:00,42.16,42.17,42.16,42.16,15100.0,33.0726,33.0804,33.0726,33.0726,15100.0
2013-09-13 14:35:00,42.16,42.18,42.15,42.17,38300.0,33.0726,33.0883,33.0648,33.0804,38300.0
2013-09-13 14:40:00,42.17,42.19,42.16,42.19,22900.0,33.0804,33.0961,33.0726,33.0961,22900.0
2013-09-13 14:45:00,42.18,42.19,42.17,42.17,31800.0,33.0883,33.0961,33.0804,33.0804,31800.0
2013-09-13 14:50:00,42.18,42.19,42.17,42.18,47300.0,33.0883,33.0961,33.0804,33.0883,47300.0
2013-09-13 14:55:00,42.17,42.18,42.17,42.18,11800.0,33.0804,33.0883,33.0804,33.0883,11800.0
2013-09-13 15:00:00,42.17,42.18,42.16,42.16,21000.0,33.0804,33.0883,33.0726,33.0726,21000.0
2013-09-13 15:05:00,42.16,42.17,42.15,42.16,37900.0,33.0726,33.0804,33.0648,33.0726,37900.0
2013-09-13 15:10:00,42.16,42.18,42.15,42.18,52000.0,33.0726,33.0883,33.0648,33.0883,52000.0
2013-09-13 15:15:00,42.17,42.19,42.17,42.18,21800.0,33.0804,33.0961,33.0804,33.0883,21800.0
2013-09-13 15:20:00,42.18,42.18,42.15,42.16,47600.0,33.0883,33.0883,33.0648,33.0726,47600.0
2013-09-13 15:25:00,42.16,42.17,42.16,42.16,11000.0,33.0726,33.0804,33.0726,33.0726,11000.0
2013-09-13 15:30:00,42.16,42.17,42.14,42.15,68100.0,33.0726,33.0804,33.0569,33.0648,68100.0
2013-09-13 15:35:00,42.15,42.16,42.15,42.16,33700.0,33.0648,33.0726,33.0648,33.0726,33700.0
2013-09-13 15:40:00,42.15,42.16,42.14,42.15,43000.0,33.0648,33.0726,33.0569,33.0648,43000.0
2013-09-13 15:45:00,42.15,42.16,42.14,42.15,88800.0,33.0648,33.0726,33.0569,33.0648,88800.0
2013-09-13 15:50:00,42.16,42.16,42.12,42.12,414100.0,33.0726,33.0726,33.0412,33.0412,414100.0
2013-09-13 15:55:00,42.13,42.19,42.13,42.17,648900.0,33.0491,33.0961,33.0491,33.0804,648900.0
2013-09-16 09:30:00,42.77,42.77,42.64,42.69,383800.0,33.5511,33.5511,33.4491,33.4884,383800.0
2013-09-16 09:35:00,42.68,42.71,42.57,42.58,252600.0,33.4805,33.5041,33.3942,33.4021,252600.0
2013-09-16 09:40:00,42.58,42.59,42.49,42.49,202400.0,33.4021,33.4099,33.3315,33.3315,202400.0
2013-09-16 09:45:00,42.5,42.61,42.5,42.58,266000.0,33.3393,33.4256,33.3393,33.4021,266000.0
2013-09-16 09:50:00,42.59,42.6,42.57,42.58,110900.0,33.4099,33.4178,33.3942,33.4021,110900.0
2013-09-16 09:55:00,42.58,42.61,42.55,42.6,124400.0,33.4021,33.4256,33.3785,33.4178,124400.0
2013-09-16 10:00:00,42.59,42.63,42.55,42.59,266200.0,33.4099,33.4413,33.3785,33.4099,266200.0
2013-09-16 10:05:00,42.59,42.64,42.59,42.62,54400.0,33.4099,33.4491,33.4099,33.4335,54400.0
2013-09-16 10:10:00,42.62,42.65,42.59,42.65,126700.0,33.4335,33.457,33.4099,33.457,126700.0
2013-09-16 10:15:00,42.64,42.68,42.64,42.65,82200.0,33.4491,33.4805,33.4491,33.457,82200.0
2013-09-16 10:20:00,42.66,42.7,42.64,42.7,108300.0,33.4648,33.4962,33.4491,33.4962,108300.0
2013-09-16 10:25:00,42.7,42.72,42.69,42.71,263500.0,33.4962,33.5119,33.4884,33.5041,263500.0
2013-09-16 10:30:00,42.7,42.75,42.7,42.72,149600.0,33.4962,33.5354,33.4962,33.5119,149600.0
2013-09-16 10:35:00,42.71,42.72,42.69,42.72,43300.0,33.5041,33.5119,33.4884,33.5119,43300.0
2013-09-16 10:40:00,42.72,42.74,42.71,42.72,39100.0,33.5119,33.5276,33.5041,33.5119,39100.0
2013-09-16 10:45:00,42.71,42.76,42.69,42.75,122700.0,33.5041,33.5433,33.4884,33.5354,122700.0
2013-09-16 10:50:00,42.76,42.77,42.72,42.73,55800.0,33.5433,33.5511,33.5119,33.5197,55800.0
2013-09-16 10:55:00,42.73,42.74,42.71,42.71,43400.0,33.5197,33.5276,33.5041,33.5041,43400.0
2013-09-16 11:00:00,42.72,42.73,42.71,42.71,28700.0,33.5119,33.5197,33.5041,33.5041,28700.0
2013-09-16 11:05:00,42.72,42.74,42.69,42.71,109500.0,33.5119,33.5276,33.4884,33.5041,109500.0
2013-09-16 11:10:00,42.71,42.74,42.71,42.73,216000.0,33.5041,33.5276,33.5041,33.5197,216000.0
2013-09-16 11:15:00,42.74,42.75,42.73,42.75,87900.0,33.5276,33.5354,33.5197,33.5354,87900.0
2013-09-16 11:20:00,42.75,42.79,42.73,42.73,79400.0,33.5354,33.5668,33.5197,33.5197,79400.0
2013-09-16 11:25:00,42.73,42.75,42.72,42.75,39300.0,33.5197,33.5354,33.5119,33.5354,39300.0
2013-09-16 11:30:00,42.74,42.76,42.73,42.74,47100.0,33.5276,33.5433,33.5197,33.5276,47100.0
2013-09-16 11:35:00,42.74,42.75,42.73,42.75,32600.0,33.5276,33.5354,33.5197,33.5354,32600.0
2013-09-16 11:40:00,42.74,42.79,42.74,42.76,77000.0,33.5276,33.5668,33.5276,33.5433,77000.0
2013-09-16 11:45:00,42.76,42.77,42.75,42.75,241800.0,33.5433,33.5511,33.5354,33.5354,241800.0
2013-09-16 11:50:00,42.75,42.76,42.74,42.74,60000.0,33.5354,33.5433,33.5276,33.5276,60000.0
2013-09-16 11:55:00,42.73,42.78,42.73,42.77,25700.0,33.5197,33.559,33.5197,33.5511,25700.0
2013-09-16 12:00:00,42.77,42.78,42.77,42.77,81600.0,33.5511,33.559,33.5511,33.5511,81600.0
2013-09-16 12:05:00,42.78,42.8,42.77,42.78,61300.0,33.559,33.5747,33.5511,33.559,61300.0
2013-09-16 12:10:00,42.78,42.81,42.78,42.8,73000.0,33.559,33.5825,33.559,33.5747,73000.0
2013-09-16 12:15:00,42.8,42.82,42.8,42.82,69900.0,33.5747,33.5903,33.5747,33.5903,69900.0
2013-09-16 12:20:00,42.81,42.83,42.8,42.8,33800.0,33.5825,33.5982,33.5747,33.5747,33800.0
2013-09-16 12:25:00,42.81,42.83,42.81,42.81,38200.0,33.5825,33.5982,33.5825,33.5825,38200.0
2013-09-16 12:30:00,42.8,42.81,42.78,42.81,19300.0,33.5747,33.5825,33.559,33.5825,19300.0
2013-09-16 12:35:00,42.81,42.83,42.8,42.82,35400.0,33.5825,33.5982,33.5747,33.5903,35400.0
2013-09-16 12:40:00,42.82,42.83,42.81,42.81,88200.0,33.5903,33.5982,33.5825,33.5825,88200.0
2013-09-16 12:45:00,42.8,42.82,42.8,42.81,36700.0,33.5747,33.5903,33.5747,33.5825,36700.0
2013-09-16 12:50:00,42.81,42.83,42.8,42.82,37700.0,33.5825,33.5982,33.5747,33.5903,37700.0
2013-09-16 12:55:00,42.82,42.83,42.8,42.81,75700.0,33.5903,33.5982,33.5747,33.5825,75700.0
2013-09-16 13:00:00,42.8,42.82,42.8,42.82,43700.0,33.5747,33.5903,33.5747,33.5903,43700.0
2013-09-16 13:05:00,42.82,42.82,42.79,42.79,47000.0,33.5903,33.5903,33.5668,33.5668,47000.0
2013-09-16 13:10:00,42.79,42.81,42.78,42.8,51600.0,33.5668,33.5825,33.559,33.5747,51600.0
2013-09-16 13:15:00,42.8,42.81,42.78,42.8,67800.0,33.5747,33.5825,33.559,33.5747,67800.0
2013-09-16 13:20:00,42.79,42.81,42.78,42.81,68000.0,33.5668,33.5825,33.559,33.5825,68000.0
2013-09-16 13:25:00,42.81,42.81,42.79,42.79,28000.0,33.5825,33.5825,33.5668,33.5668,28000.0
2013-09-16 13:30:00,42.78,42.79,42.77,42.77,21600.0,33.559,33.5668,33.5511,33.5511,21600.0
2013-09-16 13:35:00,42.78,42.78,42.75,42.76,103700.0,33.559,33.559,33.5354,33.5433,103700.0
2013-09-16 13:40:00,42.76,42.76,42.68,42.71,176900.0,33.5433,33.5433,33.4805,33.5041,176900.0
2013-09-16 13:45:00,42.71,42.74,42.71,42.74,32500.0,33.5041,33.5276,33.5041,33.5276,32500.0
2013-09-16 13:50:00,42.73,42.76,42.73,42.75,155500.0,33.5197,33.5433,33.5197,33.5354,155500.0
2013-09-16 13:55:00,42.74,42.77,42.73,42.76,32900.0,33.5276,33.5511,33.5197,33.5433,32900.0
2013-09-16 14:00:00,42.76,42.76,42.72,42.73,32900.0,33.5433,33.5433,33.5119,33.5197,32900.0
2013-09-16 14:05:00,42.73,42.75,42.72,42.74,43500.0,33.5197,33.5354,33.5119,33.5276,43500.0
2013-09-16 14:10:00,42.74,42.74,42.7,42.71,74800.0,33.5276,33.5276,33.4962,33.5041,74800.0
2013-09-16 14:15:00,42.71,42.81,42.71,42.78,155600.0,33.5041,33.5825,33.5041,33.559,155600.0
2013-09-16 14:20:00,42.78,42.78,42.76,42.76,163000.0,33.559,33.559,33.5433,33.5433,163000.0
2013-09-16 14:25:00,42.75,42.75,42.71,42.71,48400.0,33.5354,33.5354,33.5041,33.5041,48400.0
2013-09-16 14:30:00,42.71,42.72,42.66,42.68,211200.0,33.5041,33.5119,33.4648,33.4805,211200.0
2013-09-16 14:35:00,42.68,42.7,42.64,42.64,146100.0,33.4805,33.4962,33.4491,33.4491,146100.0
2013-09-16 14:40:00,42.64,42.66,42.63,42.63,75500.0,33.4491,33.4648,33.4413,33.4413,75500.0
2013-09-16 14:45:00,42.63,42.68,42.62,42.66,101200.0,33.4413,33.4805,33.4335,33.4648,101200.0
2013-09-16 14:50:00,42.66,42.66,42.64,42.64,25600.0,33.4648,33.4648,33.4491,33.4491,25600.0
2013-09-16 14:55:00,42.64,42.66,42.63,42.63,80300.0,33.4491,33.4648,33.4413,33.4413,80300.0
2013-09-16 15:00:00,42.63,42.66,42.63,42.66,43900.0,33.4413,33.4648,33.4413,33.4648,43900.0
2013-09-16 15:05:00,42.65,42.68,42.63,42.68,55600.0,33.457,33.4805,33.4413,33.4805,55600.0
2013-09-16 15:10:00,42.68,42.69,42.67,42.67,42300.0,33.4805,33.4884,33.4727,33.4727,42300.0
2013-09-16 15:15:00,42.67,42.68,42.66,42.66,24400.0,33.4727,33.4805,33.4648,33.4648,24400.0
2013-09-16 15:20:00,42.66,42.68,42.64,42.65,69500.0,33.4648,33.4805,33.4491,33.457,69500.0
2013-09-16 15:25:00,42.65,42.67,42.63,42.63,114300.0,33.457,33.4727,33.4413,33.4413,114300.0
2013-09-16 15:30:00,42.64,42.64,42.6,42.63,118500.0,33.4491,33.4491,33.4178,33.4413,118500.0
2013-09-16 15:35:00,42.63,42.64,42.59,42.61,59800.0,33.4413,33.4491,33.4099,33.4256,59800.0
2013-09-16 15:40:00,42.61,42.63,42.54,42.55,156700.0,33.4256,33.4413,33.3707,33.3785,156700.0
2013-09-16 15:45:00,42.54,42.59,42.54,42.57,279000.0,33.3707,33.4099,33.3707,33.3942,279000.0
2013-09-16 15:50:00,42.58,42.62,42.57,42.61,297100.0,33.4021,33.4335,33.3942,33.4256,297100.0
2013-09-16 15:55:00,42.61,42.64,42.6,42.63,414200.0,33.4256,33.4491,33.4178,33.4413,414200.0
2013-09-17 09:30:00,42.57,42.65,42.57,42.58,77800.0,33.3942,33.457,33.3942,33.4021,77800.0
2013-09-17 09:35:00,42.58,42.64,42.54,42.64,235600.0,33.4021,33.4491,33.3707,33.4491,235600.0
2013-09-17 09:40:00,42.64,42.66,42.6,42.61,49700.0,33.4491,33.4648,33.4178,33.4256,49700.0
2013-09-17 09:45:00,42.61,42.64,42.59,42.63,112600.0,33.4256,33.4491,33.4099,33.4413,112600.0
2013-09-17 09:50:00,42.64,42.7,42.64,42.66,64800.0,33.4491,33.4962,33.4491,33.4648,64800.0
2013-09-17 09:55:00,42.65,42.65,42.61,42.62,19600.0,33.457,33.457,33.4256,33.4335,19600.0
2013-09-17 10:00:00,42.62,42.65,42.62,42.64,42700.0,33.4335,33.457,33.4335,33.4491,42700.0
2013-09-17 10:05:00,42.65,42.66,42.63,42.64,59800.0,33.457,33.4648,33.4413,33.4491,59800.0
2013-09-17 10:10:00,42.64,42.66,42.61,42.66,39400.0,33.4491,33.4648,33.4256,33.4648,39400.0
2013-09-17 10:15:00,42.67,42.67,42.62,42.67,40800.0,33.4727,33.4727,33.4335,33.4727,40800.0
2013-09-17 10:20:00,42.67,42.67,42.64,42.66,23600.0,33.4727,33.4727,33.4491,33.4648,23600.0
2013-09-17 10:25:00,42.66,42.67,42.64,42.65,20800.0,33.4648,33.4727,33.4491,33.457,20800.0
2013-09-17 10:30:00,42.65,42.66,42.64,42.65,111900.0,33.457,33.4648,33.4491,33.457,111900.0
2013-09-17 10:35:00,42.65,42.65,42.58,42.59,44500.0,33.457,33.457,33.4021,33.4099,44500.0
2013-09-17 10:40:00,42.58,42.59,42.56,42.57,27900.0,33.4021,33.4099,33.3864,33.3942,27900.0
2013-09-17 10:45:00,42.58,42.59,42.57,42.57,45200.0,33.4021,33.4099,33.3942,33.3942,45200.0
2013-09-17 10:50:00,42.57,42.57,42.54,42.57,58100.0,33.3942,33.3942,33.3707,33.3942,58100.0
2013-09-17 10:55:00,42.57,42.57,42.54,42.55,8900.0,33.3942,33.3942,33.3707,33.3785,8900.0
2013-09-17 11:00:00,42.55,42.56,42.54,42.55,36900.0,33.3785,33.3864,33.3707,33.3785,36900.0
2013-09-17 11:05:00,42.54,42.56,42.54,42.54,56200.0,33.3707,33.3864,33.3707,33.3707,56200.0
2013-09-17 11:10:00,42.54,42.56,42.53,42.54,38700.0,33.3707,33.3864,33.3628,33.3707,38700.0
2013-09-17 11:15:00,42.54,42.55,42.53,42.54,40600.0,33.3707,33.3785,33.3628,33.3707,40600.0
2013-09-17 11:20:00,42.54,42.55,42.52,42.53,105000.0,33.3707,33.3785,33.355,33.3628,105000.0
2013-09-17 11:25:00,42.53,42.55,42.52,42.54,27700.0,33.3628,33.3785,33.355,33.3707,27700.0
2013-09-17 11:30:00,42.53,42.56,42.5,42.5,69300.0,33.3628,33.3864,33.3393,33.3393,69300.0
2013-09-17 11:35:00,42.49,42.52,42.48,42.52,102100.0,33.3315,33.355,33.3236,33.355,102100.0
2013-09-17 11:40:00,42.52,42.55,42.51,42.52,39600.0,33.355,33.3785,33.3472,33.355,39600.0
2013-09-17 11:45:00,42.52,42.53,42.51,42.52,51000.0,33.355,33.3628,33.3472,33.355,51000.0
2013-09-17 11:50:00,42.52,42.52,42.5,42.52,22800.0,33.355,33.355,33.3393,33.355,22800.0
2013-09-17 11:55:00,42.52,42.54,42.5,42.53,99300.0,33.355,33.3707,33.3393,33.3628,99300.0
2013-09-17 12:00:00,42.53,42.53,42.51,42.52,81600.0,33.3628,33.3628,33.3472,33.355,81600.0
2013-09-17 12:05:00,42.52,42.53,42.51,42.51,42500.0,33.355,33.3628,33.3472,33.3472,42500.0
2013-09-17 12:10:00,42.51,42.53,42.51,42.53,13100.0,33.3472,33.3628,33.3472,33.3628,13100.0
2013-09-17 12:15:00,42.53,42.54,42.52,42.54,30100.0,33.3628,33.3707,33.355,33.3707,30100.0
2013-09-17 12:20:00,42.54,42.54,42.52,42.52,31400.0,33.3707,33.3707,33.355,33.355,31400.0
2013-09-17 12:25:00,42.52,42.53,42.51,42.52,22000.0,33.355,33.3628,33.3472,33.355,22000.0
2013-09-17 12:30:00,42.52,42.52,42.5,42.51,18400.0,33.355,33.355,33.3393,33.3472,18400.0
2013-09-17 12:35:00,42.5,42.5,42.48,42.48,9400.0,33.3393,33.3393,33.3236,33.3236,9400.0
2013-09-17 12:40:00,42.48,42.49,42.45,42.48,15400.0,33.3236,33.3315,33.3001,33.3236,15400.0
2013-09-17 12:45:00,42.48,42.48,42.47,42.47,87900.0,33.3236,33.3236,33.3158,33.3158,87900.0
2013-09-17 12:50:00,42.47,42.49,42.46,42.49,65300.0,33.3158,33.3315,33.3079,33.3315,65300.0
2013-09-17 12:55:00,42.49,42.49,42.47,42.49,59700.0,33.3315,33.3315,33.3158,33.3315,59700.0
2013-09-17 13:00:00,42.5,42.51,42.49,42.5,29600.0,33.3393,33.3472,33.3315,33.3393,29600.0
2013-09-17 13:05:00,42.5,42.5,42.48,42.49,21100.0,33.3393,33.3393,33.3236,33.3315,21100.0
2013-09-17 13:10:00,42.49,42.51,42.49,42.51,6900.0,33.3315,33.3472,33.3315,33.3472,6900.0
2013-09-17 13:15:00,42.51,42.52,42.5,42.51,25400.0,33.3472,33.355,33.3393,33.3472,25400.0
2013-09-17 13:20:00,42.52,42.52,42.51,42.51,68900.0,33.355,33.355,33.3472,33.3472,68900.0
2013-09-17 13:25:00,42.51,42.51,42.49,42.5,18500.0,33.3472,33.3472,33.3315,33.3393,18500.0
2013-09-17 13:30:00,42.5,42.51,42.49,42.49,34100.0,33.3393,33.3472,33.3315,33.3315,34100.0
2013-09-17 13:35:00,42.5,42.5,42.48,42.49,18200.0,33.3393,33.3393,33.3236,33.3315,18200.0
2013-09-17 13:40:00,42.5,42.51,42.49,42.49,66400.0,33.3393,33.3472,33.3315,33.3315,66400.0
2013-09-17 13:45:00,42.5,42.5,42.48,42.49,9100.0,33.3393,33.3393,33.3236,33.3315,9100.0
2013-09-17 13:50:00,42.48,42.52,42.48,42.52,27900.0,33.3236,33.355,33.3236,33.355,27900.0
2013-09-17 13:55:00,42.52,42.52,42.5,42.52,55900.0,33.355,33.355,33.3393,33.355,55900.0
2013-09-17 14:00:00,42.52,42.54,42.52,42.54,38800.0,33.355,33.3707,33.355,33.3707,38800.0
2013-09-17 14:05:00,42.54,42.55,42.52,42.53,20700.0,33.3707,33.3785,33.355,33.3628,20700.0
2013-09-17 14:10:00,42.53,42.54,42.52,42.52,21600.0,33.3628,33.3707,33.355,33.355,21600.0
2013-09-17 14:15:00,42.51,42.51,42.48,42.48,8900.0,33.3472,33.3472,33.3236,33.3236,8900.0
2013-09-17 14:20:00,42.48,42.5,42.47,42.49,24100.0,33.3236,33.3393,33.3158,33.3315,24100.0
2013-09-17 14:25:00,42.5,42.5,42.47,42.48,169100.0,33.3393,33.3393,33.3158,33.3236,169100.0
2013-09-17 14:30:00,42.48,42.5,42.47,42.5,28400.0,33.3236,33.3393,33.3158,33.3393,28400.0
2013-09-17 14:35:00,42.5,42.5,42.49,42.5,6900.0,33.3393,33.3393,33.3315,33.3393,6900.0
2013-09-17 14:40:00,42.5,42.5,42.47,42.48,71500.0,33.3393,33.3393,33.3158,33.3236,71500.0
2013-09-17 14:45:00,42.47,42.48,42.46,42.47,22400.0,33.3158,33.3236,33.3079,33.3158,22400.0
2013-09-17 14:50:00,42.46,42.48,42.46,42.48,22300.0,33.3079,33.3236,33.3079,33.3236,22300.0
2013-09-17 14:55:00,42.47,42.48,42.46,42.47,18200.0,33.3158,33.3236,33.3079,33.3158,18200.0
2013-09-17 15:00:00,42.47,42.49,42.47,42.48,23300.0,33.3158,33.3315,33.3158,33.3236,23300.0
2013-09-17 15:05:00,42.48,42.48,42.46,42.47,26700.0,33.3236,33.3236,33.3079,33.3158,26700.0
2013-09-17 15:10:00,42.47,42.47,42.46,42.47,42900.0,33.3158,33.3158,33.3079,33.3158,42900.0
2013-09-17 15:15:00,42.47,42.48,42.46,42.48,28500.0,33.3158,33.3236,33.3079,33.3236,28500.0
2013-09-17 15:20:00,42.48,42.49,42.47,42.48,79800.0,33.3236,33.3315,33.3158,33.3236,79800.0
2013-09-17 15:25:00,42.48,42.49,42.46,42.46,64200.0,33.3236,33.3315,33.3079,33.3079,64200.0
2013-09-17 15:30:00,42.46,42.47,42.44,42.44,65400.0,33.3079,33.3158,33.2922,33.2922,65400.0
2013-09-17 15:35:00,42.45,42.47,42.43,42.46,122400.0,33.3001,33.3158,33.2844,33.3079,122400.0
2013-09-17 15:40:00,42.47,42.47,42.45,42.47,68400.0,33.3158,33.3158,33.3001,33.3158,68400.0
2013-09-17 15:45:00,42.47,42.48,42.47,42.47,168300.0,33.3158,33.3236,33.3158,33.3158,168300.0
2013-09-17 15:50:00,42.48,42.48,42.47,42.48,169100.0,33.3236,33.3236,33.3158,33.3236,169100.0
2013-09-17 15:55:00,42.47,42.52,42.46,42.52,402500.0,33.3158,33.355,33.3079,33.355,402500.0
2013-09-18 09:30:00,42.57,42.57,42.47,42.5,83800.0,33.3942,33.3942,33.3158,33.3393,83800.0
2013-09-18 09:35:00,42.5,42.54,42.5,42.51,356200.0,33.3393,33.3707,33.3393,33.3472,356200.0
2013-09-18 09:40:00,42.51,42.51,42.41,42.44,98500.0,33.3472,33.3472,33.2687,33.2922,98500.0
2013-09-18 09:45:00,42.44,42.5,42.44,42.49,35000.0,33.2922,33.3393,33.2922,33.3315,35000.0
2013-09-18 09:50:00,42.48,42.5,42.48,42.48,204500.0,33.3236,33.3393,33.3236,33.3236,204500.0
2013-09-18 09:55:00,42.48,42.49,42.46,42.48,35900.0,33.3236,33.3315,33.3079,33.3236,35900.0
2013-09-18 10:00:00,42.48,42.49,42.43,42.48,25100.0,33.3236,33.3315,33.2844,33.3236,25100.0
2013-09-18 10:05:00,42.49,42.54,42.48,42.52,35800.0,33.3315,33.3707,33.3236,33.355,35800.0
2013-09-18 10:10:00,42.51,42.52,42.48,42.51,62800.0,33.3472,33.355,33.3236,33.3472,62800.0
2013-09-18 10:15:00,42.5,42.52,42.48,42.52,25400.0,33.3393,33.355,33.3236,33.355,25400.0
2013-09-18 10:20:00,42.53,42.55,42.53,42.54,30000.0,33.3628,33.3785,33.3628,33.3707,30000.0
2013-09-18 10:25:00,42.54,42.55,42.51,42.54,23900.0,33.3707,33.3785,33.3472,33.3707,23900.0
2013-09-18 10:30:00,42.55,42.56,42.54,42.55,36700.0,33.3785,33.3864,33.3707,33.3785,36700.0
2013-09-18 10:35:00,42.54,42.61,42.53,42.6,70300.0,33.3707,33.4256,33.3628,33.4178,70300.0
2013-09-18 10:40:00,42.6,42.6,42.57,42.59,34700.0,33.4178,33.4178,33.3942,33.4099,34700.0
2013-09-18 10:45:00,42.58,42.6,42.57,42.6,69800.0,33.4021,33.4178,33.3942,33.4178,69800.0
2013-09-18 10:50:00,42.61,42.63,42.6,42.62,18600.0,33.4256,33.4413,33.4178,33.4335,18600.0
2013-09-18 10:55:00,42.62,42.66,42.62,42.66,33300.0,33.4335,33.4648,33.4335,33.4648,33300.0
2013-09-18 11:00:00,42.65,42.66,42.62,42.62,14700.0,33.457,33.4648,33.4335,33.4335,14700.0
2013-09-18 11:05:00,42.62,42.66,42.62,42.65,65300.0,33.4335,33.4648,33.4335,33.457,65300.0
2013-09-18 11:10:00,42.66,42.68,42.65,42.65,79300.0,33.4648,33.4805,33.457,33.457,79300.0
2013-09-18 11:15:00,42.64,42.65,42.64,42.64,75700.0,33.4491,33.457,33.4491,33.4491,75700.0
2013-09-18 11:20:00,42.64,42.65,42.63,42.65,58000.0,33.4491,33.457,33.4413,33.457,58000.0
2013-09-18 11:25:00,42.66,42.66,42.65,42.66,71900.0,33.4648,33.4648,33.457,33.4648,71900.0
2013-09-18 11:30:00,42.66,42.69,42.66,42.68,56300.0,33.4648,33.4884,33.4648,33.4805,56300.0
2013-09-18 11:35:00,42.69,42.71,42.69,42.7,27700.0,33.4884,33.5041,33.4884,33.4962,27700.0
2013-09-18 11:40:00,42.69,42.7,42.68,42.69,59600.0,33.4884,33.4962,33.4805,33.4884,59600.0
2013-09-18 11:45:00,42.7,42.71,42.69,42.7,55700.0,33.4962,33.5041,33.4884,33.4962,55700.0
2013-09-18 11:50:00,42.7,42.71,42.69,42.7,24200.0,33.4962,33.5041,33.4884,33.4962,24200.0
2013-09-18 11:55:00,42.69,42.7,42.68,42.7,12600.0,33.4884,33.4962,33.4805,33.4962,12600.0
2013-09-18 12:00:00,42.69,42.7,42.62,42.63,76400.0,33.4884,33.4962,33.4335,33.4413,76400.0
2013-09-18 12:05:00,42.63,42.66,42.63,42.66,18300.0,33.4413,33.4648,33.4413,33.4648,18300.0
2013-09-18 12:10:00,42.65,42.69,42.65,42.69,9200.0,33.457,33.4884,33.457,33.4884,9200.0
2013-09-18 12:15:00,42.69,42.71,42.69,42.71,31800.0,33.4884,33.5041,33.4884,33.5041,31800.0
2013-09-18 12:20:00,42.71,42.76,42.7,42.75,67700.0,33.5041,33.5433,33.4962,33.5354,67700.0
2013-09-18 12:25:00,42.75,42.75,42.74,42.74,8100.0,33.5354,33.5354,33.5276,33.5276,8100.0
2013-09-18 12:30:00,42.74,42.75,42.73,42.74,7100.0,33.5276,33.5354,33.5197,33.5276,7100.0
2013-09-18 12:35:00,42.75,42.75,42.74,42.75,2500.0,33.5354,33.5354,33.5276,33.5354,2500.0
2013-09-18 12:40:00,42.75,42.78,42.75,42.78,15400.0,33.5354,33.559,33.5354,33.559,15400.0
2013-09-18 12:45:00,42.77,42.78,42.76,42.78,20000.0,33.5511,33.559,33.5433,33.559,20000.0
2013-09-18 12:50:00,42.77,42.8,42.77,42.79,24100.0,33.5511,33.5747,33.5511,33.5668,24100.0
2013-09-18 12:55:00,42.79,42.8,42.78,42.8,6300.0,33.5668,33.5747,33.559,33.5747,6300.0
2013-09-18 13:00:00,42.8,42.81,42.8,42.8,55200.0,33.5747,33.5825,33.5747,33.5747,55200.0
2013-09-18 13:05:00,42.8,42.82,42.8,42.8,17100.0,33.5747,33.5903,33.5747,33.5747,17100.0
2013-09-18 13:10:00,42.8,42.83,42.8,42.82,19200.0,33.5747,33.5982,33.5747,33.5903,19200.0
2013-09-18 13:15:00,42.83,42.87,42.83,42.86,44900.0,33.5982,33.6296,33.5982,33.6217,44900.0
2013-09-18 13:20:00,42.87,42.87,42.85,42.85,7900.0,33.6296,33.6296,33.6139,33.6139,7900.0
2013-09-18 13:25:00,42.86,42.88,42.85,42.87,29300.0,33.6217,33.6374,33.6139,33.6296,29300.0
2013-09-18 13:30:00,42.87,42.88,42.86,42.87,42700.0,33.6296,33.6374,33.6217,33.6296,42700.0
2013-09-18 13:35:00,42.87,42.87,42.85,42.86,18400.0,33.6296,33.6296,33.6139,33.6217,18400.0
2013-09-18 13:40:00,42.87,42.89,42.87,42.89,41000.0,33.6296,33.6453,33.6296,33.6453,41000.0
2013-09-18 13:45:00,42.88,42.9,42.87,42.89,28000.0,33.6374,33.6531,33.6296,33.6453,28000.0
2013-09-18 13:50:00,42.89,42.92,42.89,42.91,130300.0,33.6453,33.6688,33.6453,33.6609,130300.0
2013-09-18 13:55:00,42.91,42.94,42.9,42.92,70900.0,33.6609,33.6845,33.6531,33.6688,70900.0
2013-09-18 14:00:00,42.93,43.27,42.92,43.22,955500.0,33.6766,33.9433,33.6688,33.9041,955500.0
2013-09-18 14:05:00,43.22,43.26,43.17,43.21,165200.0,33.9041,33.9355,33.8649,33.8963,165200.0
2013-09-18 14:10:00,43.22,43.33,43.22,43.26,215800.0,33.9041,33.9904,33.9041,33.9355,215800.0
2013-09-18 14:15:00,43.27,43.34,43.26,43.31,395200.0,33.9433,33.9983,33.9355,33.9747,395200.0
2013-09-18 14:20:00,43.31,43.41,43.3,43.41,126700.0,33.9747,34.0532,33.9669,34.0532,126700.0
2013-09-18 14:25:00,43.4,43.42,43.31,43.32,111100.0,34.0453,34.061,33.9747,33.9826,111100.0
2013-09-18 14:30:00,43.33,43.36,43.28,43.32,55500.0,33.9904,34.0139,33.9512,33.9826,55500.0
2013-09-18 14:35:00,43.32,43.33,43.25,43.29,84600.0,33.9826,33.9904,33.9277,33.959,84600.0
2013-09-18 14:40:00,43.29,43.37,43.27,43.34,335400.0,33.959,34.0218,33.9433,33.9983,335400.0
2013-09-18 14:45:00,43.33,43.4,43.31,43.39,161300.0,33.9904,34.0453,33.9747,34.0375,161300.0
2013-09-18 14:50:00,43.39,43.46,43.39,43.46,62000.0,34.0375,34.0924,34.0375,34.0924,62000.0
2013-09-18 14:55:00,43.47,43.52,43.44,43.52,102400.0,34.1002,34.1395,34.0767,34.1395,102400.0
2013-09-18 15:00:00,43.52,43.55,43.49,43.54,124900.0,34.1395,34.163,34.1159,34.1551,124900.0
2013-09-18 15:05:00,43.53,43.53,43.49,43.5,62600.0,34.1473,34.1473,34.1159,34.1238,62600.0
2013-09-18 15:10:00,43.51,43.52,43.47,43.47,107100.0,34.1316,34.1395,34.1002,34.1002,107100.0
2013-09-18 15:15:00,43.47,43.48,43.4,43.4,63900.0,34.1002,34.1081,34.0453,34.0453,63900.0
2013-09-18 15:20:00,43.4,43.46,43.39,43.45,207100.0,34.0453,34.0924,34.0375,34.0845,207100.0
2013-09-18 15:25:00,43.45,43.49,43.43,43.43,253500.0,34.0845,34.1159,34.0689,34.0689,253500.0
2013-09-18 15:30:00,43.44,43.48,43.44,43.47,105000.0,34.0767,34.1081,34.0767,34.1002,105000.0
2013-09-18 15:35:00,43.47,43.53,43.46,43.52,145600.0,34.1002,34.1473,34.0924,34.1395,145600.0
2013-09-18 15:40:00,43.53,43.53,43.5,43.53,126300.0,34.1473,34.1473,34.1238,34.1473,126300.0
2013-09-18 15:45:00,43.52,43.54,43.5,43.51,151000.0,34.1395,34.1551,34.1238,34.1316,151000.0
2013-09-18 15:50:00,43.5,43.51,43.45,43.46,194200.0,34.1238,34.1316,34.0845,34.0924,194200.0
2013-09-18 15:55:00,43.45,43.5,43.45,43.49,736900.0,34.0845,34.1238,34.0845,34.1159,736900.0
2013-09-19 09:30:00,43.66,43.77,43.59,43.76,124000.0,34.2493,34.3356,34.1944,34.3277,124000.0
2013-09-19 09:35:00,43.77,43.78,43.61,43.61,216100.0,34.3356,34.3434,34.2101,34.2101,216100.0
2013-09-19 09:40:00,43.61,43.62,43.5,43.55,102700.0,34.2101,34.2179,34.1238,34.163,102700.0
2013-09-19 09:45:00,43.56,43.58,43.54,43.54,75800.0,34.1708,34.1865,34.1551,34.1551,75800.0
2013-09-19 09:50:00,43.53,43.54,43.5,43.51,131200.0,34.1473,34.1551,34.1238,34.1316,131200.0
2013-09-19 09:55:00,43.51,43.66,43.51,43.65,78900.0,34.1316,34.2493,34.1316,34.2414,78900.0
2013-09-19 10:00:00,43.67,43.68,43.61,43.67,108500.0,34.2571,34.265,34.2101,34.2571,108500.0
2013-09-19 10:05:00,43.67,43.68,43.59,43.59,103200.0,34.2571,34.265,34.1944,34.1944,103200.0
2013-09-19 10:10:00,43.59,43.65,43.58,43.59,78000.0,34.1944,34.2414,34.1865,34.1944,78000.0
2013-09-19 10:15:00,43.6,43.61,43.58,43.61,81800.0,34.2022,34.2101,34.1865,34.2101,81800.0
2013-09-19 10:20:00,43.6,43.69,43.6,43.68,89400.0,34.2022,34.2728,34.2022,34.265,89400.0
2013-09-19 10:25:00,43.68,43.7,43.66,43.68,68100.0,34.265,34.2807,34.2493,34.265,68100.0
2013-09-19 10:30:00,43.69,43.71,43.6,43.6,68900.0,34.2728,34.2885,34.2022,34.2022,68900.0
2013-09-19 10:35:00,43.59,43.59,43.55,43.59,82000.0,34.1944,34.1944,34.163,34.1944,82000.0
2013-09-19 10:40:00,43.6,43.63,43.59,43.62,32500.0,34.2022,34.2257,34.1944,34.2179,32500.0
2013-09-19 10:45:00,43.63,43.63,43.56,43.56,64100.0,34.2257,34.2257,34.1708,34.1708,64100.0
2013-09-19 10:50:00,43.56,43.57,43.53,43.53,51300.0,34.1708,34.1787,34.1473,34.1473,51300.0
2013-09-19 10:55:00,43.53,43.56,43.52,43.52,73100.0,34.1473,34.1708,34.1395,34.1395,73100.0
2013-09-19 11:00:00,43.52,43.54,43.52,43.54,55000.0,34.1395,34.1551,34.1395,34.1551,55000.0
2013-09-19 11:05:00,43.54,43.54,43.5,43.51,78800.0,34.1551,34.1551,34.1238,34.1316,78800.0
2013-09-19 11:10:00,43.51,43.51,43.47,43.5,72700.0,34.1316,34.1316,34.1002,34.1238,72700.0
2013-09-19 11:15:00,43.49,43.52,43.49,43.52,60300.0,34.1159,34.1395,34.1159,34.1395,60300.0
2013-09-19 11:20:00,43.52,43.52,43.49,43.5,30900.0,34.1395,34.1395,34.1159,34.1238,30900.0
2013-09-19 11:25:00,43.49,43.51,43.47,43.48,38500.0,34.1159,34.1316,34.1002,34.1081,38500.0
2013-09-19 11:30:00,43.48,43.48,43.4,43.41,107300.0,34.1081,34.1081,34.0453,34.0532,107300.0
2013-09-19 11:35:00,43.41,43.46,43.41,43.45,72100.0,34.0532,34.0924,34.0532,34.0845,72100.0
2013-09-19 11:40:00,43.44,43.47,43.42,43.42,43900.0,34.0767,34.1002,34.061,34.061,43900.0
2013-09-19 11:45:00,43.43,43.46,43.43,43.43,75300.0,34.0689,34.0924,34.0689,34.0689,75300.0
2013-09-19 11:50:00,43.43,43.44,43.42,43.43,32600.0,34.0689,34.0767,34.061,34.0689,32600.0
2013-09-19 11:55:00,43.43,43.44,43.41,43.44,40700.0,34.0689,34.0767,34.0532,34.0767,40700.0
2013-09-19 12:00:00,43.43,43.47,43.42,43.47,46500.0,34.0689,34.1002,34.061,34.1002,46500.0
2013-09-19 12:05:00,43.47,43.48,43.47,43.47,26600.0,34.1002,34.1081,34.1002,34.1002,26600.0
2013-09-19 12:10:00,43.48,43.48,43.45,43.47,27500.0,34.1081,34.1081,34.0845,34.1002,27500.0
2013-09-19 12:15:00,43.47,43.47,43.4,43.41,49100.0,34.1002,34.1002,34.0453,34.0532,49100.0
2013-09-19 12:20:00,43.41,43.43,43.41,43.42,30900.0,34.0532,34.0689,34.0532,34.061,30900.0
2013-09-19 12:25:00,43.42,43.44,43.41,43.43,40000.0,34.061,34.0767,34.0532,34.0689,40000.0
2013-09-19 12:30:00,43.43,43.44,43.42,43.43,60300.0,34.0689,34.0767,34.061,34.0689,60300.0
2013-09-19 12:35:00,43.44,43.44,43.41,43.41,51700.0,34.0767,34.0767,34.0532,34.0532,51700.0
2013-09-19 12:40:00,43.41,43.41,43.4,43.41,19700.0,34.0532,34.0532,34.0453,34.0532,19700.0
2013-09-19 12:45:00,43.41,43.41,43.36,43.37,30600.0,34.0532,34.0532,34.0139,34.0218,30600.0
2013-09-19 12:50:00,43.36,43.38,43.36,43.36,29400.0,34.0139,34.0296,34.0139,34.0139,29400.0
2013-09-19 12:55:00,43.37,43.38,43.34,43.36,47900.0,34.0218,34.0296,33.9983,34.0139,47900.0
2013-09-19 13:00:00,43.35,43.38,43.35,43.35,32500.0,34.0061,34.0296,34.0061,34.0061,32500.0
2013-09-19 13:05:00,43.35,43.36,43.3,43.31,55100.0,34.0061,34.0139,33.9669,33.9747,55100.0
2013-09-19 13:10:00,43.3,43.33,43.3,43.33,69900.0,33.9669,33.9904,33.9669,33.9904,69900.0
2013-09-19 13:15:00,43.32,43.36,43.31,43.34,45900.0,33.9826,34.0139,33.9747,33.9983,45900.0
2013-09-19 13:20:00,43.34,43.35,43.3,43.3,12800.0,33.9983,34.0061,33.9669,33.9669,12800.0
2013-09-19 13:25:00,43.3,43.31,43.29,43.31,24700.0,33.9669,33.9747,33.959,33.9747,24700.0
2013-09-19 13:30:00,43.3,43.3,43.27,43.29,35500.0,33.9669,33.9669,33.9433,33.959,35500.0
2013-09-19 13:35:00,43.29,43.32,43.28,43.32,32500.0,33.959,33.9826,33.9512,33.9826,32500.0
2013-09-19 13:40:00,43.32,43.34,43.3,43.3,51500.0,33.9826,33.9983,33.9669,33.9669,51500.0
2013-09-19 13:45:00,43.29,43.3,43.28,43.29,8100.0,33.959,33.9669,33.9512,33.959,8100.0
2013-09-19 13:50:00,43.29,43.29,43.26,43.26,23800.0,33.959,33.959,33.9355,33.9355,23800.0
2013-09-19 13:55:00,43.27,43.28,43.24,43.27,65000.0,33.9433,33.9512,33.9198,33.9433,65000.0
2013-09-19 14:00:00,43.26,43.29,43.24,43.28,56400.0,33.9355,33.959,33.9198,33.9512,56400.0
2013-09-19 14:05:00,43.28,43.3,43.28,43.3,130900.0,33.9512,33.9669,33.9512,33.9669,130900.0
2013-09-19 14:10:00,43.3,43.32,43.29,43.31,21400.0,33.9669,33.9826,33.959,33.9747,21400.0
2013-09-19 14:15:00,43.32,43.32,43.3,43.32,14800.0,33.9826,33.9826,33.9669,33.9826,14800.0
2013-09-19 14:20:00,43.31,43.32,43.3,43.31,11500.0,33.9747,33.9826,33.9669,33.9747,11500.0
2013-09-19 14:25:00,43.31,43.33,43.31,43.33,18400.0,33.9747,33.9904,33.9747,33.9904,18400.0
2013-09-19 14:30:00,43.33,43.33,43.3,43.32,23100.0,33.9904,33.9904,33.9669,33.9826,23100.0
2013-09-19 14:35:00,43.32,43.33,43.3,43.32,25000.0,33.9826,33.9904,33.9669,33.9826,25000.0
2013-09-19 14:40:00,43.33,43.33,43.28,43.29,22900.0,33.9904,33.9904,33.9512,33.959,22900.0
2013-09-19 14:45:00,43.3,43.33,43.3,43.32,22900.0,33.9669,33.9904,33.9669,33.9826,22900.0
2013-09-19 14:50:00,43.33,43.33,43.3,43.31,48000.0,33.9904,33.9904,33.9669,33.9747,48000.0
2013-09-19 14:55:00,43.31,43.33,43.31,43.33,21700.0,33.9747,33.9904,33.9747,33.9904,21700.0
2013-09-19 15:00:00,43.32,43.35,43.32,43.35,19200.0,33.9826,34.0061,33.9826,34.0061,19200.0
2013-09-19 15:05:00,43.35,43.37,43.34,43.37,41400.0,34.0061,34.0218,33.9983,34.0218,41400.0
2013-09-19 15:10:00,43.37,43.38,43.35,43.38,27600.0,34.0218,34.0296,34.0061,34.0296,27600.0
2013-09-19 15:15:00,43.37,43.41,43.37,43.39,34800.0,34.0218,34.0532,34.0218,34.0375,34800.0
2013-09-19 15:20:00,43.4,43.4,43.38,43.39,14000.0,34.0453,34.0453,34.0296,34.0375,14000.0
2013-09-19 15:25:00,43.39,43.41,43.37,43.41,42300.0,34.0375,34.0532,34.0218,34.0532,42300.0
2013-09-19 15:30:00,43.41,43.41,43.37,43.38,19200.0,34.0532,34.0532,34.0218,34.0296,19200.0
2013-09-19 15:35:00,43.38,43.39,43.36,43.39,33800.0,34.0296,34.0375,34.0139,34.0375,33800.0
2013-09-19 15:40:00,43.39,43.4,43.38,43.39,49600.0,34.0375,34.0453,34.0296,34.0375,49600.0
2013-09-19 15:45:00,43.38,43.39,43.37,43.39,148400.0,34.0296,34.0375,34.0218,34.0375,148400.0
2013-09-19 15:50:00,43.39,43.4,43.36,43.37,97100.0,34.0375,34.0453,34.0139,34.0218,97100.0
2013-09-19 15:55:00,43.37,43.38,43.33,43.35,590200.0,34.0218,34.0296,33.9904,34.0061,590200.0
2013-09-20 09:30:00,43.23,43.23,43.14,43.14,149500.0,34.0842,34.0842,34.0132,34.0132,149500.0
2013-09-20 09:35:00,43.14,43.19,43.12,43.17,106200.0,34.0132,34.0527,33.9975,34.0369,106200.0
2013-09-20 09:40:00,43.16,43.16,43.1,43.12,77400.0,34.029,34.029,33.9817,33.9975,77400.0
2013-09-20 09:45:00,43.13,43.16,43.07,43.15,166700.0,34.0054,34.029,33.9581,34.0211,166700.0
2013-09-20 09:50:00,43.15,43.15,43.11,43.11,74000.0,34.0211,34.0211,33.9896,33.9896,74000.0
2013-09-20 09:55:00,43.11,43.12,43.05,43.08,111000.0,33.9896,33.9975,33.9423,33.9659,111000.0
2013-09-20 10:00:00,43.09,43.13,43.07,43.11,91400.0,33.9738,34.0054,33.9581,33.9896,91400.0
2013-09-20 10:05:00,43.12,43.13,43.07,43.08,246200.0,33.9975,34.0054,33.9581,33.9659,246200.0
2013-09-20 10:10:00,43.09,43.12,43.07,43.1,591800.0,33.9738,33.9975,33.9581,33.9817,591800.0
2013-09-20 10:15:00,43.1,43.11,43.06,43.08,170300.0,33.9817,33.9896,33.9502,33.9659,170300.0
2013-09-20 10:20:00,43.08,43.11,43.06,43.11,53900.0,33.9659,33.9896,33.9502,33.9896,53900.0
2013-09-20 10:25:00,43.1,43.11,43.06,43.07,39100.0,33.9817,33.9896,33.9502,33.9581,39100.0
2013-09-20 10:30:00,43.07,43.08,43.04,43.06,51300.0,33.9581,33.9659,33.9344,33.9502,51300.0
2013-09-20 10:35:00,43.06,43.08,43.05,43.07,53200.0,33.9502,33.9659,33.9423,33.9581,53200.0
2013-09-20 10:40:00,43.06,43.09,43.05,43.08,32700.0,33.9502,33.9738,33.9423,33.9659,32700.0
2013-09-20 10:45:00,43.08,43.1,43.06,43.09,37400.0,33.9659,33.9817,33.9502,33.9738,37400.0
2013-09-20 10:50:00,43.09,43.11,43.09,43.11,56400.0,33.9738,33.9896,33.9738,33.9896,56400.0
2013-09-20 10:55:00,43.11,43.11,43.05,43.08,52200.0,33.9896,33.9896,33.9423,33.9659,52200.0
2013-09-20 11:00:00,43.08,43.11,43.08,43.08,41600.0,33.9659,33.9896,33.9659,33.9659,41600.0
2013-09-20 11:05:00,43.08,43.08,43.06,43.07,19800.0,33.9659,33.9659,33.9502,33.9581,19800.0
2013-09-20 11:10:00,43.06,43.07,43.01,43.02,71800.0,33.9502,33.9581,33.9107,33.9186,71800.0
2013-09-20 11:15:00,43.01,43.04,43.01,43.03,54200.0,33.9107,33.9344,33.9107,33.9265,54200.0
2013-09-20 11:20:00,43.03,43.04,42.97,42.97,53000.0,33.9265,33.9344,33.8792,33.8792,53000.0
2013-09-20 11:25:00,42.97,43.01,42.97,43.01,50000.0,33.8792,33.9107,33.8792,33.9107,50000.0
2013-09-20 11:30:00,43.01,43.01,42.98,42.98,47200.0,33.9107,33.9107,33.8871,33.8871,47200.0
2013-09-20 11:35:00,42.98,43.0,42.95,42.96,74800.0,33.8871,33.9029,33.8634,33.8713,74800.0
2013-09-20 11:40:00,42.96,42.97,42.93,42.94,20600.0,33.8713,33.8792,33.8477,33.8556,20600.0
2013-09-20 11:45:00,42.93,42.96,42.93,42.95,20700.0,33.8477,33.8713,33.8477,33.8634,20700.0
2013-09-20 11:50:00,42.95,42.97,42.95,42.95,22800.0,33.8634,33.8792,33.8634,33.8634,22800.0
2013-09-20 11:55:00,42.95,42.95,42.89,42.89,137200.0,33.8634,33.8634,33.8161,33.8161,137200.0
2013-09-20 12:00:00,42.89,42.9,42.85,42.86,76300.0,33.8161,33.824,33.7846,33.7925,76300.0
2013-09-20 12:05:00,42.86,42.9,42.85,42.89,14900.0,33.7925,33.824,33.7846,33.8161,14900.0
2013-09-20 12:10:00,42.89,42.9,42.88,42.89,20400.0,33.8161,33.824,33.8082,33.8161,20400.0
2013-09-20 12:15:00,42.88,42.89,42.88,42.89,29700.0,33.8082,33.8161,33.8082,33.8161,29700.0
2013-09-20 12:20:00,42.88,42.89,42.84,42.84,22600.0,33.8082,33.8161,33.7767,33.7767,22600.0
2013-09-20 12:25:00,42.84,42.86,42.83,42.85,30100.0,33.7767,33.7925,33.7688,33.7846,30100.0
2013-09-20 12:30:00,42.84,42.84,42.78,42.79,42900.0,33.7767,33.7767,33.7294,33.7373,42900.0
2013-09-20 12:35:00,42.8,42.83,42.79,42.82,27000.0,33.7452,33.7688,33.7373,33.7609,27000.0
2013-09-20 12:40:00,42.82,42.84,42.82,42.84,35200.0,33.7609,33.7767,33.7609,33.7767,35200.0
2013-09-20 12:45:00,42.85,42.88,42.85,42.88,29600.0,33.7846,33.8082,33.7846,33.8082,29600.0
2013-09-20 12:50:00,42.88,42.88,42.85,42.85,42000.0,33.8082,33.8082,33.7846,33.7846,42000.0
2013-09-20 12:55:00,42.86,42.88,42.85,42.87,38000.0,33.7925,33.8082,33.7846,33.8004,38000.0
2013-09-20 13:00:00,42.87,42.88,42.84,42.85,50900.0,33.8004,33.8082,33.7767,33.7846,50900.0
2013-09-20 13:05:00,42.85,42.85,42.82,42.82,14700.0,33.7846,33.7846,33.7609,33.7609,14700.0
2013-09-20 13:10:00,42.83,42.85,42.82,42.85,59800.0,33.7688,33.7846,33.7609,33.7846,59800.0
2013-09-20 13:15:00,42.85,42.86,42.79,42.8,59100.0,33.7846,33.7925,33.7373,33.7452,59100.0
2013-09-20 13:20:00,42.81,42.81,42.77,42.77,35600.0,33.7531,33.7531,33.7215,33.7215,35600.0
2013-09-20 13:25:00,42.78,42.82,42.77,42.8,70400.0,33.7294,33.7609,33.7215,33.7452,70400.0
2013-09-20 13:30:00,42.79,42.8,42.79,42.8,55000.0,33.7373,33.7452,33.7373,33.7452,55000.0
2013-09-20 13:35:00,42.8,42.8,42.76,42.76,27100.0,33.7452,33.7452,33.7136,33.7136,27100.0
2013-09-20 13:40:00,42.76,42.76,42.74,42.75,41500.0,33.7136,33.7136,33.6979,33.7058,41500.0
2013-09-20 13:45:00,42.75,42.76,42.74,42.74,16100.0,33.7058,33.7136,33.6979,33.6979,16100.0
2013-09-20 13:50:00,42.74,42.76,42.74,42.75,29400.0,33.6979,33.7136,33.6979,33.7058,29400.0
2013-09-20 13:55:00,42.74,42.75,42.71,42.72,36100.0,33.6979,33.7058,33.6742,33.6821,36100.0
2013-09-20 14:00:00,42.71,42.72,42.67,42.69,56600.0,33.6742,33.6821,33.6427,33.6584,56600.0
2013-09-20 14:05:00,42.69,42.69,42.66,42.67,710300.0,33.6584,33.6584,33.6348,33.6427,710300.0
2013-09-20 14:10:00,42.67,42.68,42.67,42.67,15600.0,33.6427,33.6506,33.6427,33.6427,15600.0
2013-09-20 14:15:00,42.67,42.67,42.65,42.65,22000.0,33.6427,33.6427,33.6269,33.6269,22000.0
2013-09-20 14:20:00,42.66,42.7,42.64,42.7,186500.0,33.6348,33.6663,33.619,33.6663,186500.0
2013-09-20 14:25:00,42.69,42.7,42.67,42.68,28800.0,33.6584,33.6663,33.6427,33.6506,28800.0
2013-09-20 14:30:00,42.69,42.73,42.68,42.71,43400.0,33.6584,33.69,33.6506,33.6742,43400.0
2013-09-20 14:35:00,42.71,42.71,42.66,42.66,33900.0,33.6742,33.6742,33.6348,33.6348,33900.0
2013-09-20 14:40:00,42.66,42.67,42.64,42.64,35900.0,33.6348,33.6427,33.619,33.619,35900.0
2013-09-20 14:45:00,42.64,42.69,42.63,42.68,44500.0,33.619,33.6584,33.6111,33.6506,44500.0
2013-09-20 14:50:00,42.68,42.69,42.64,42.64,31800.0,33.6506,33.6584,33.619,33.619,31800.0
2013-09-20 14:55:00,42.64,42.68,42.64,42.67,42700.0,33.619,33.6506,33.619,33.6427,42700.0
2013-09-20 15:00:00,42.67,42.7,42.66,42.69,46400.0,33.6427,33.6663,33.6348,33.6584,46400.0
2013-09-20 15:05:00,42.69,42.7,42.68,42.68,63400.0,33.6584,33.6663,33.6506,33.6506,63400.0
2013-09-20 15:10:00,42.67,42.67,42.64,42.66,158300.0,33.6427,33.6427,33.619,33.6348,158300.0
2013-09-20 15:15:00,42.66,42.7,42.66,42.69,193800.0,33.6348,33.6663,33.6348,33.6584,193800.0
2013-09-20 15:20:00,42.69,42.71,42.64,42.65,354800.0,33.6584,33.6742,33.619,33.6269,354800.0
2013-09-20 15:25:00,42.64,42.67,42.62,42.62,114300.0,33.619,33.6427,33.6033,33.6033,114300.0
2013-09-20 15:30:00,42.62,42.62,42.58,42.58,186900.0,33.6033,33.6033,33.5717,33.5717,186900.0
2013-09-20 15:35:00,42.58,42.64,42.57,42.63,156500.0,33.5717,33.619,33.5638,33.6111,156500.0
2013-09-20 15:40:00,42.63,42.68,42.62,42.67,139200.0,33.6111,33.6506,33.6033,33.6427,139200.0
2013-09-20 15:45:00,42.68,42.68,42.6,42.63,338200.0,33.6506,33.6506,33.5875,33.6111,338200.0
2013-09-20 15:50:00,42.63,42.69,42.62,42.67,560400.0,33.6111,33.6584,33.6033,33.6427,560400.0
2013-09-20 15:55:00,42.67,42.68,42.6,42.61,1651700.0,33.6427,33.6506,33.5875,33.5954,1651700.0
2013-09-23 09:30:00,42.5,42.57,42.47,42.47,231600.0,33.5086,33.5638,33.485,33.485,231600.0
2013-09-23 09:35:00,42.47,42.48,42.41,42.43,171400.0,33.485,33.4929,33.4377,33.4535,171400.0
2013-09-23 09:40:00,42.44,42.47,42.38,42.43,197500.0,33.4613,33.485,33.414,33.4535,197500.0
2013-09-23 09:45:00,42.43,42.51,42.43,42.49,74500.0,33.4535,33.5165,33.4535,33.5008,74500.0
2013-09-23 09:50:00,42.49,42.56,42.46,42.54,176100.0,33.5008,33.5559,33.4771,33.5402,176100.0
2013-09-23 09:55:00,42.53,42.53,42.49,42.52,49600.0,33.5323,33.5323,33.5008,33.5244,49600.0
2013-09-23 10:00:00,42.53,42.63,42.52,42.59,102400.0,33.5323,33.6111,33.5244,33.5796,102400.0
2013-09-23 10:05:00,42.59,42.59,42.51,42.51,88600.0,33.5796,33.5796,33.5165,33.5165,88600.0
2013-09-23 10:10:00,42.51,42.55,42.5,42.5,65400.0,33.5165,33.5481,33.5086,33.5086,65400.0
2013-09-23 10:15:00,42.5,42.54,42.48,42.54,114200.0,33.5086,33.5402,33.4929,33.5402,114200.0
2013-09-23 10:20:00,42.54,42.56,42.51,42.52,79500.0,33.5402,33.5559,33.5165,33.5244,79500.0
2013-09-23 10:25:00,42.53,42.53,42.48,42.51,163400.0,33.5323,33.5323,33.4929,33.5165,163400.0
2013-09-23 10:30:00,42.51,42.57,42.49,42.54,75000.0,33.5165,33.5638,33.5008,33.5402,75000.0
2013-09-23 10:35:00,42.54,42.55,42.5,42.51,157400.0,33.5402,33.5481,33.5086,33.5165,157400.0
2013-09-23 10:40:00,42.51,42.52,42.5,42.51,48700.0,33.5165,33.5244,33.5086,33.5165,48700.0
2013-09-23 10:45:00,42.51,42.52,42.49,42.5,86600.0,33.5165,33.5244,33.5008,33.5086,86600.0
2013-09-23 10:50:00,42.5,42.5,42.46,42.46,24600.0,33.5086,33.5086,33.4771,33.4771,24600.0
2013-09-23 10:55:00,42.45,42.46,42.37,42.39,88000.0,33.4692,33.4771,33.4061,33.4219,88000.0
2013-09-23 11:00:00,42.39,42.45,42.39,42.42,29200.0,33.4219,33.4692,33.4219,33.4456,29200.0
2013-09-23 11:05:00,42.42,42.43,42.4,42.4,34500.0,33.4456,33.4535,33.4298,33.4298,34500.0
2013-09-23 11:10:00,42.41,42.42,42.39,42.42,138900.0,33.4377,33.4456,33.4219,33.4456,138900.0
2013-09-23 11:15:00,42.42,42.44,42.41,42.41,56200.0,33.4456,33.4613,33.4377,33.4377,56200.0
2013-09-23 11:20:00,42.41,42.42,42.39,42.4,65700.0,33.4377,33.4456,33.4219,33.4298,65700.0
2013-09-23 11:25:00,42.4,42.45,42.4,42.42,49400.0,33.4298,33.4692,33.4298,33.4456,49400.0
2013-09-23 11:30:00,42.42,42.44,42.42,42.44,50500.0,33.4456,33.4613,33.4456,33.4613,50500.0
2013-09-23 11:35:00,42.43,42.44,42.39,42.44,123600.0,33.4535,33.4613,33.4219,33.4613,123600.0
2013-09-23 11:40:00,42.43,42.47,42.43,42.45,27400.0,33.4535,33.485,33.4535,33.4692,27400.0
2013-09-23 11:45:00,42.46,42.46,42.42,42.43,76800.0,33.4771,33.4771,33.4456,33.4535,76800.0
2013-09-23 11:50:00,42.43,42.47,42.4,42.46,34100.0,33.4535,33.485,33.4298,33.4771,34100.0
2013-09-23 11:55:00,42.46,42.47,42.42,42.43,28500.0,33.4771,33.485,33.4456,33.4535,28500.0
2013-09-23 12:00:00,42.43,42.46,42.42,42.46,16300.0,33.4535,33.4771,33.4456,33.4771,16300.0
2013-09-23 12:05:00,42.46,42.48,42.46,42.47,22300.0,33.4771,33.4929,33.4771,33.485,22300.0
2013-09-23 12:10:00,42.47,42.48,42.44,42.45,20700.0,33.485,33.4929,33.4613,33.4692,20700.0
2013-09-23 12:15:00,42.45,42.46,42.42,42.42,43600.0,33.4692,33.4771,33.4456,33.4456,43600.0
2013-09-23 12:20:00,42.42,42.45,42.42,42.43,7100.0,33.4456,33.4692,33.4456,33.4535,7100.0
2013-09-23 12:25:00,42.44,42.45,42.43,42.45,11000.0,33.4613,33.4692,33.4535,33.4692,11000.0
2013-09-23 12:30:00,42.45,42.45,42.42,42.43,19500.0,33.4692,33.4692,33.4456,33.4535,19500.0
2013-09-23 12:35:00,42.43,42.44,42.42,42.44,11600.0,33.4535,33.4613,33.4456,33.4613,11600.0
2013-09-23 12:40:00,42.44,42.45,42.4,42.4,18000.0,33.4613,33.4692,33.4298,33.4298,18000.0
2013-09-23 12:45:00,42.41,42.41,42.39,42.39,19200.0,33.4377,33.4377,33.4219,33.4219,19200.0
2013-09-23 12:50:00,42.4,42.42,42.39,42.42,14900.0,33.4298,33.4456,33.4219,33.4456,14900.0
2013-09-23 12:55:00,42.43,42.45,42.42,42.44,17500.0,33.4535,33.4692,33.4456,33.4613,17500.0
2013-09-23 13:00:00,42.43,42.45,42.43,42.45,9400.0,33.4535,33.4692,33.4535,33.4692,9400.0
2013-09-23 13:05:00,42.45,42.46,42.43,42.44,10100.0,33.4692,33.4771,33.4535,33.4613,10100.0
2013-09-23 13:10:00,42.44,42.46,42.4,42.4,28400.0,33.4613,33.4771,33.4298,33.4298,28400.0
2013-09-23 13:15:00,42.41,42.41,42.4,42.4,27700.0,33.4377,33.4377,33.4298,33.4298,27700.0
2013-09-23 13:20:00,42.41,42.43,42.4,42.41,26000.0,33.4377,33.4535,33.4298,33.4377,26000.0
2013-09-23 13:25:00,42.41,42.42,42.39,42.41,34600.0,33.4377,33.4456,33.4219,33.4377,34600.0
2013-09-23 13:30:00,42.41,42.42,42.4,42.42,58800.0,33.4377,33.4456,33.4298,33.4456,58800.0
2013-09-23 13:35:00,42.42,42.42,42.41,42.41,14600.0,33.4456,33.4456,33.4377,33.4377,14600.0
2013-09-23 13:40:00,42.42,42.43,42.41,42.42,17900.0,33.4456,33.4535,33.4377,33.4456,17900.0
2013-09-23 13:45:00,42.42,42.44,42.42,42.44,17500.0,33.4456,33.4613,33.4456,33.4613,17500.0
2013-09-23 13:50:00,42.44,42.47,42.44,42.46,35500.0,33.4613,33.485,33.4613,33.4771,35500.0
2013-09-23 13:55:00,42.45,42.46,42.45,42.46,22300.0,33.4692,33.4771,33.4692,33.4771,22300.0
2013-09-23 14:00:00,42.46,42.46,42.42,42.42,247300.0,33.4771,33.4771,33.4456,33.4456,247300.0
2013-09-23 14:05:00,42.42,42.42,42.4,42.41,87400.0,33.4456,33.4456,33.4298,33.4377,87400.0
2013-09-23 14:10:00,42.41,42.43,42.41,42.42,28500.0,33.4377,33.4535,33.4377,33.4456,28500.0
2013-09-23 14:15:00,42.41,42.43,42.41,42.41,48400.0,33.4377,33.4535,33.4377,33.4377,48400.0
2013-09-23 14:20:00,42.41,42.42,42.38,42.38,68600.0,33.4377,33.4456,33.414,33.414,68600.0
2013-09-23 14:25:00,42.38,42.38,42.33,42.34,178300.0,33.414,33.414,33.3746,33.3825,178300.0
2013-09-23 14:30:00,42.35,42.35,42.34,42.34,108900.0,33.3904,33.3904,33.3825,33.3825,108900.0
2013-09-23 14:35:00,42.35,42.36,42.33,42.36,47200.0,33.3904,33.3983,33.3746,33.3983,47200.0
2013-09-23 14:40:00,42.35,42.36,42.32,42.34,127900.0,33.3904,33.3983,33.3667,33.3825,127900.0
2013-09-23 14:45:00,42.35,42.35,42.33,42.33,75300.0,33.3904,33.3904,33.3746,33.3746,75300.0
2013-09-23 14:50:00,42.32,42.36,42.32,42.36,46500.0,33.3667,33.3983,33.3667,33.3983,46500.0
2013-09-23 14:55:00,42.35,42.36,42.32,42.34,140600.0,33.3904,33.3983,33.3667,33.3825,140600.0
2013-09-23 15:00:00,42.34,42.34,42.31,42.32,221100.0,33.3825,33.3825,33.3588,33.3667,221100.0
2013-09-23 15:05:00,42.33,42.35,42.32,42.34,99100.0,33.3746,33.3904,33.3667,33.3825,99100.0
2013-09-23 15:10:00,42.34,42.34,42.31,42.32,21500.0,33.3825,33.3825,33.3588,33.3667,21500.0
2013-09-23 15:15:00,42.32,42.35,42.32,42.34,80200.0,33.3667,33.3904,33.3667,33.3825,80200.0
2013-09-23 15:20:00,42.34,42.34,42.3,42.3,38800.0,33.3825,33.3825,33.351,33.351,38800.0
2013-09-23 15:25:00,42.31,42.32,42.28,42.28,78400.0,33.3588,33.3667,33.3352,33.3352,78400.0
2013-09-23 15:30:00,42.28,42.31,42.28,42.3,60900.0,33.3352,33.3588,33.3352,33.351,60900.0
2013-09-23 15:35:00,42.29,42.32,42.29,42.31,74500.0,33.3431,33.3667,33.3431,33.3588,74500.0
2013-09-23 15:40:00,42.31,42.32,42.29,42.32,96700.0,33.3588,33.3667,33.3431,33.3667,96700.0
2013-09-23 15:45:00,42.31,42.33,42.29,42.3,86000.0,33.3588,33.3746,33.3431,33.351,86000.0
2013-09-23 15:50:00,42.29,42.33,42.29,42.33,158300.0,33.3431,33.3746,33.3431,33.3746,158300.0
2013-09-23 15:55:00,42.32,42.33,42.29,42.32,542100.0,33.3667,33.3746,33.3431,33.3667,542100.0
2013-09-24 09:30:00,42.29,42.3,42.23,42.27,125500.0,33.3431,33.351,33.2958,33.3273,125500.0
2013-09-24 09:35:00,42.27,42.28,42.22,42.24,154500.0,33.3273,33.3352,33.2879,33.3036,154500.0
2013-09-24 09:40:00,42.24,42.24,42.18,42.21,63800.0,33.3036,33.3036,33.2563,33.28,63800.0
2013-09-24 09:45:00,42.21,42.31,42.21,42.25,122600.0,33.28,33.3588,33.28,33.3115,122600.0
2013-09-24 09:50:00,42.25,42.25,42.2,42.22,19700.0,33.3115,33.3115,33.2721,33.2879,19700.0
2013-09-24 09:55:00,42.24,42.33,42.22,42.3,112400.0,33.3036,33.3746,33.2879,33.351,112400.0
2013-09-24 10:00:00,42.29,42.31,42.22,42.23,150700.0,33.3431,33.3588,33.2879,33.2958,150700.0
2013-09-24 10:05:00,42.25,42.28,42.23,42.24,60100.0,33.3115,33.3352,33.2958,33.3036,60100.0
2013-09-24 10:10:00,42.24,42.28,42.22,42.22,71800.0,33.3036,33.3352,33.2879,33.2879,71800.0
2013-09-24 10:15:00,42.21,42.21,42.18,42.2,61800.0,33.28,33.28,33.2563,33.2721,61800.0
2013-09-24 10:20:00,42.2,42.23,42.18,42.22,42200.0,33.2721,33.2958,33.2563,33.2879,42200.0
2013-09-24 10:25:00,42.21,42.27,42.2,42.26,62000.0,33.28,33.3273,33.2721,33.3194,62000.0
2013-09-24 10:30:00,42.27,42.3,42.26,42.3,45300.0,33.3273,33.351,33.3194,33.351,45300.0
2013-09-24 10:35:00,42.3,42.35,42.29,42.33,43800.0,33.351,33.3904,33.3431,33.3746,43800.0
2013-09-24 10:40:00,42.33,42.36,42.32,42.34,19700.0,33.3746,33.3983,33.3667,33.3825,19700.0
2013-09-24 10:45:00,42.34,42.34,42.32,42.33,67400.0,33.3825,33.3825,33.3667,33.3746,67400.0
2013-09-24 10:50:00,42.34,42.43,42.33,42.41,41200.0,33.3825,33.4535,33.3746,33.4377,41200.0
2013-09-24 10:55:00,42.41,42.45,42.41,42.43,62700.0,33.4377,33.4692,33.4377,33.4535,62700.0
2013-09-24 11:00:00,42.43,42.48,42.43,42.48,75400.0,33.4535,33.4929,33.4535,33.4929,75400.0
2013-09-24 11:05:00,42.48,42.49,42.44,42.44,18200.0,33.4929,33.5008,33.4613,33.4613,18200.0
2013-09-24 11:10:00,42.45,42.48,42.45,42.47,37800.0,33.4692,33.4929,33.4692,33.485,37800.0
2013-09-24 11:15:00,42.47,42.48,42.47,42.47,21500.0,33.485,33.4929,33.485,33.485,21500.0
2013-09-24 11:20:00,42.48,42.48,42.44,42.45,112000.0,33.4929,33.4929,33.4613,33.4692,112000.0
2013-09-24 11:25:00,42.45,42.46,42.44,42.44,28700.0,33.4692,33.4771,33.4613,33.4613,28700.0
2013-09-24 11:30:00,42.45,42.48,42.45,42.48,39800.0,33.4692,33.4929,33.4692,33.4929,39800.0
2013-09-24 11:35:00,42.48,42.48,42.44,42.46,19400.0,33.4929,33.4929,33.4613,33.4771,19400.0
2013-09-24 11:40:00,42.46,42.49,42.46,42.49,9600.0,33.4771,33.5008,33.4771,33.5008,9600.0
2013-09-24 11:45:00,42.49,42.51,42.49,42.5,17700.0,33.5008,33.5165,33.5008,33.5086,17700.0
2013-09-24 11:50:00,42.5,42.52,42.47,42.52,22400.0,33.5086,33.5244,33.485,33.5244,22400.0
2013-09-24 11:55:00,42.52,42.53,42.51,42.51,93900.0,33.5244,33.5323,33.5165,33.5165,93900.0
2013-09-24 12:00:00,42.52,42.54,42.5,42.5,28700.0,33.5244,33.5402,33.5086,33.5086,28700.0
2013-09-24 12:05:00,42.5,42.51,42.49,42.51,9000.0,33.5086,33.5165,33.5008,33.5165,9000.0
2013-09-24 12:10:00,42.5,42.51,42.5,42.51,40100.0,33.5086,33.5165,33.5086,33.5165,40100.0
2013-09-24 12:15:00,42.5,42.51,42.49,42.5,13900.0,33.5086,33.5165,33.5008,33.5086,13900.0
2013-09-24 12:20:00,42.51,42.51,42.49,42.5,9200.0,33.5165,33.5165,33.5008,33.5086,9200.0
2013-09-24 12:25:00,42.5,42.52,42.5,42.52,26900.0,33.5086,33.5244,33.5086,33.5244,26900.0
2013-09-24 12:30:00,42.51,42.52,42.5,42.5,19300.0,33.5165,33.5244,33.5086,33.5086,19300.0
2013-09-24 12:35:00,42.51,42.53,42.51,42.52,13000.0,33.5165,33.5323,33.5165,33.5244,13000.0
2013-09-24 12:40:00,42.52,42.52,42.5,42.51,9400.0,33.5244,33.5244,33.5086,33.5165,9400.0
2013-09-24 12:45:00,42.52,42.54,42.51,42.52,8800.0,33.5244,33.5402,33.5165,33.5244,8800.0
2013-09-24 12:50:00,42.51,42.52,42.48,42.48,7300.0,33.5165,33.5244,33.4929,33.4929,7300.0
2013-09-24 12:55:00,42.49,42.5,42.48,42.48,14900.0,33.5008,33.5086,33.4929,33.4929,14900.0
2013-09-24 13:00:00,42.48,42.51,42.48,42.48,10700.0,33.4929,33.5165,33.4929,33.4929,10700.0
2013-09-24 13:05:00,42.48,42.51,42.48,42.5,9700.0,33.4929,33.5165,33.4929,33.5086,9700.0
2013-09-24 13:10:00,42.49,42.51,42.49,42.5,5100.0,33.5008,33.5165,33.5008,33.5086,5100.0
2013-09-24 13:15:00,42.5,42.51,42.5,42.5,7200.0,33.5086,33.5165,33.5086,33.5086,7200.0
2013-09-24 13:20:00,42.51,42.52,42.49,42.5,10600.0,33.5165,33.5244,33.5008,33.5086,10600.0
2013-09-24 13:25:00,42.51,42.55,42.51,42.55,9600.0,33.5165,33.5481,33.5165,33.5481,9600.0
2013-09-24 13:30:00,42.56,42.58,42.56,42.57,25600.0,33.5559,33.5717,33.5559,33.5638,25600.0
2013-09-24 13:35:00,42.57,42.57,42.55,42.57,11500.0,33.5638,33.5638,33.5481,33.5638,11500.0
2013-09-24 13:40:00,42.58,42.58,42.56,42.58,15000.0,33.5717,33.5717,33.5559,33.5717,15000.0
2013-09-24 13:45:00,42.57,42.6,42.57,42.59,38600.0,33.5638,33.5875,33.5638,33.5796,38600.0
2013-09-24 13:50:00,42.58,42.59,42.58,42.59,5300.0,33.5717,33.5796,33.5717,33.5796,5300.0
2013-09-24 13:55:00,42.59,42.59,42.55,42.55,6100.0,33.5796,33.5796,33.5481,33.5481,6100.0
2013-09-24 14:00:00,42.55,42.58,42.55,42.58,6700.0,33.5481,33.5717,33.5481,33.5717,6700.0
2013-09-24 14:05:00,42.58,42.58,42.56,42.58,8300.0,33.5717,33.5717,33.5559,33.5717,8300.0
2013-09-24 14:10:00,42.58,42.58,42.53,42.53,24300.0,33.5717,33.5717,33.5323,33.5323,24300.0
2013-09-24 14:15:00,42.54,42.54,42.52,42.53,25700.0,33.5402,33.5402,33.5244,33.5323,25700.0
2013-09-24 14:20:00,42.53,42.54,42.49,42.5,38000.0,33.5323,33.5402,33.5008,33.5086,38000.0
2013-09-24 14:25:00,42.49,42.5,42.45,42.45,24600.0,33.5008,33.5086,33.4692,33.4692,24600.0
2013-09-24 14:30:00,42.45,42.48,42.45,42.48,8500.0,33.4692,33.4929,33.4692,33.4929,8500.0
2013-09-24 14:35:00,42.48,42.48,42.45,42.46,28800.0,33.4929,33.4929,33.4692,33.4771,28800.0
2013-09-24 14:40:00,42.46,42.47,42.44,42.47,28400.0,33.4771,33.485,33.4613,33.485,28400.0
2013-09-24 14:45:00,42.47,42.48,42.46,42.46,15000.0,33.485,33.4929,33.4771,33.4771,15000.0
2013-09-24 14:50:00,42.46,42.47,42.44,42.46,30200.0,33.4771,33.485,33.4613,33.4771,30200.0
2013-09-24 14:55:00,42.46,42.47,42.43,42.44,49800.0,33.4771,33.485,33.4535,33.4613,49800.0
2013-09-24 15:00:00,42.44,42.45,42.4,42.42,25700.0,33.4613,33.4692,33.4298,33.4456,25700.0
2013-09-24 15:05:00,42.42,42.43,42.41,42.42,19800.0,33.4456,33.4535,33.4377,33.4456,19800.0
2013-09-24 15:10:00,42.41,42.43,42.4,42.43,19300.0,33.4377,33.4535,33.4298,33.4535,19300.0
2013-09-24 15:15:00,42.43,42.46,42.42,42.45,45500.0,33.4535,33.4771,33.4456,33.4692,45500.0
2013-09-24 15:20:00,42.45,42.47,42.44,42.45,31200.0,33.4692,33.485,33.4613,33.4692,31200.0
2013-09-24 15:25:00,42.45,42.45,42.38,42.39,82500.0,33.4692,33.4692,33.414,33.4219,82500.0
2013-09-24 15:30:00,42.39,42.39,42.35,42.37,35300.0,33.4219,33.4219,33.3904,33.4061,35300.0
2013-09-24 15:35:00,42.36,42.36,42.32,42.34,39200.0,33.3983,33.3983,33.3667,33.3825,39200.0
2013-09-24 15:40:00,42.34,42.38,42.33,42.37,68500.0,33.3825,33.414,33.3746,33.4061,68500.0
2013-09-24 15:45:00,42.36,42.36,42.3,42.3,53100.0,33.3983,33.3983,33.351,33.351,53100.0
2013-09-24 15:50:00,42.3,42.31,42.26,42.28,66300.0,33.351,33.3588,33.3194,33.3352,66300.0
2013-09-24 15:55:00,42.28,42.29,42.24,42.29,328100.0,33.3352,33.3431,33.3036,33.3431,328100.0
2013-09-25 09:30:00,42.39,42.46,42.37,42.38,109300.0,33.4219,33.4771,33.4061,33.414,109300.0
2013-09-25 09:35:00,42.38,42.39,42.29,42.3,111600.0,33.414,33.4219,33.3431,33.351,111600.0
2013-09-25 09:40:00,42.3,42.35,42.29,42.32,54100.0,33.351,33.3904,33.3431,33.3667,54100.0
2013-09-25 09:45:00,42.32,42.32,42.23,42.28,151300.0,33.3667,33.3667,33.2958,33.3352,151300.0
2013-09-25 09:50:00,42.31,42.31,42.27,42.29,229200.0,33.3588,33.3588,33.3273,33.3431,229200.0
2013-09-25 09:55:00,42.29,42.33,42.27,42.31,82400.0,33.3431,33.3746,33.3273,33.3588,82400.0
2013-09-25 10:00:00,42.3,42.36,42.24,42.35,59900.0,33.351,33.3983,33.3036,33.3904,59900.0
2013-09-25 10:05:00,42.35,42.35,42.29,42.3,34700.0,33.3904,33.3904,33.3431,33.351,34700.0
2013-09-25 10:10:00,42.3,42.3,42.25,42.26,229900.0,33.351,33.351,33.3115,33.3194,229900.0
2013-09-25 10:15:00,42.27,42.34,42.26,42.31,76500.0,33.3273,33.3825,33.3194,33.3588,76500.0
2013-09-25 10:20:00,42.31,42.35,42.29,42.34,63500.0,33.3588,33.3904,33.3431,33.3825,63500.0
2013-09-25 10:25:00,42.34,42.37,42.32,42.36,42000.0,33.3825,33.4061,33.3667,33.3983,42000.0
2013-09-25 10:30:00,42.37,42.4,42.33,42.4,26400.0,33.4061,33.4298,33.3746,33.4298,26400.0
2013-09-25 10:35:00,42.4,42.42,42.38,42.39,25600.0,33.4298,33.4456,33.414,33.4219,25600.0
2013-09-25 10:40:00,42.39,42.42,42.39,42.41,12400.0,33.4219,33.4456,33.4219,33.4377,12400.0
2013-09-25 10:45:00,42.4,42.41,42.39,42.39,14600.0,33.4298,33.4377,33.4219,33.4219,14600.0
2013-09-25 10:50:00,42.39,42.43,42.38,42.42,24800.0,33.4219,33.4535,33.414,33.4456,24800.0
2013-09-25 10:55:00,42.42,42.43,42.4,42.41,21900.0,33.4456,33.4535,33.4298,33.4377,21900.0
2013-09-25 11:00:00,42.4,42.42,42.36,42.38,19400.0,33.4298,33.4456,33.3983,33.414,19400.0
2013-09-25 11:05:00,42.39,42.42,42.38,42.42,10000.0,33.4219,33.4456,33.414,33.4456,10000.0
2013-09-25 11:10:00,42.43,42.45,42.42,42.45,17400.0,33.4535,33.4692,33.4456,33.4692,17400.0
2013-09-25 11:15:00,42.46,42.5,42.46,42.49,42700.0,33.4771,33.5086,33.4771,33.5008,42700.0
2013-09-25 11:20:00,42.5,42.52,42.49,42.5,12200.0,33.5086,33.5244,33.5008,33.5086,12200.0
2013-09-25 11:25:00,42.5,42.53,42.5,42.52,47800.0,33.5086,33.5323,33.5086,33.5244,47800.0
2013-09-25 11:30:00,42.53,42.54,42.5,42.51,26000.0,33.5323,33.5402,33.5086,33.5165,26000.0
2013-09-25 11:35:00,42.52,42.54,42.51,42.52,29500.0,33.5244,33.5402,33.5165,33.5244,29500.0
2013-09-25 11:40:00,42.51,42.52,42.48,42.52,29000.0,33.5165,33.5244,33.4929,33.5244,29000.0
2013-09-25 11:45:00,42.52,42.53,42.51,42.52,224700.0,33.5244,33.5323,33.5165,33.5244,224700.0
2013-09-25 11:50:00,42.52,42.55,42.51,42.55,64100.0,33.5244,33.5481,33.5165,33.5481,64100.0
2013-09-25 11:55:00,42.54,42.55,42.54,42.54,24800.0,33.5402,33.5481,33.5402,33.5402,24800.0
2013-09-25 12:00:00,42.53,42.53,42.51,42.52,11300.0,33.5323,33.5323,33.5165,33.5244,11300.0
2013-09-25 12:05:00,42.52,42.55,42.52,42.53,17100.0,33.5244,33.5481,33.5244,33.5323,17100.0
2013-09-25 12:10:00,42.53,42.56,42.53,42.55,16400.0,33.5323,33.5559,33.5323,33.5481,16400.0
2013-09-25 12:15:00,42.56,42.59,42.55,42.58,21600.0,33.5559,33.5796,33.5481,33.5717,21600.0
2013-09-25 12:20:00,42.58,42.58,42.49,42.49,87200.0,33.5717,33.5717,33.5008,33.5008,87200.0
2013-09-25 12:25:00,42.49,42.53,42.49,42.53,37400.0,33.5008,33.5323,33.5008,33.5323,37400.0
2013-09-25 12:30:00,42.53,42.55,42.52,42.55,9100.0,33.5323,33.5481,33.5244,33.5481,9100.0
2013-09-25 12:35:00,42.55,42.57,42.55,42.57,10400.0,33.5481,33.5638,33.5481,33.5638,10400.0
2013-09-25 12:40:00,42.56,42.56,42.53,42.55,13000.0,33.5559,33.5559,33.5323,33.5481,13000.0
2013-09-25 12:45:00,42.57,42.59,42.57,42.59,10600.0,33.5638,33.5796,33.5638,33.5796,10600.0
2013-09-25 12:50:00,42.59,42.6,42.55,42.55,22100.0,33.5796,33.5875,33.5481,33.5481,22100.0
2013-09-25 12:55:00,42.56,42.6,42.56,42.6,56500.0,33.5559,33.5875,33.5559,33.5875,56500.0
2013-09-25 13:00:00,42.6,42.63,42.6,42.62,28100.0,33.5875,33.6111,33.5875,33.6033,28100.0
2013-09-25 13:05:00,42.63,42.65,42.62,42.65,7800.0,33.6111,33.6269,33.6033,33.6269,7800.0
2013-09-25 13:10:00,42.65,42.67,42.64,42.64,81500.0,33.6269,33.6427,33.619,33.619,81500.0
2013-09-25 13:15:00,42.64,42.65,42.61,42.61,5200.0,33.619,33.6269,33.5954,33.5954,5200.0
2013-09-25 13:20:00,42.62,42.62,42.59,42.61,14600.0,33.6033,33.6033,33.5796,33.5954,14600.0
2013-09-25 13:25:00,42.61,42.61,42.57,42.58,28600.0,33.5954,33.5954,33.5638,33.5717,28600.0
2013-09-25 13:30:00,42.57,42.58,42.47,42.49,99500.0,33.5638,33.5717,33.485,33.5008,99500.0
2013-09-25 13:35:00,42.49,42.51,42.46,42.47,40400.0,33.5008,33.5165,33.4771,33.485,40400.0
2013-09-25 13:40:00,42.47,42.47,42.42,42.42,14500.0,33.485,33.485,33.4456,33.4456,14500.0
2013-09-25 13:45:00,42.42,42.46,42.41,42.46,328800.0,33.4456,33.4771,33.4377,33.4771,328800.0
2013-09-25 13:50:00,42.46,42.47,42.42,42.43,47200.0,33.4771,33.485,33.4456,33.4535,47200.0
2013-09-25 13:55:00,42.43,42.48,42.43,42.46,56900.0,33.4535,33.4929,33.4535,33.4771,56900.0
2013-09-25 14:00:00,42.46,42.47,42.45,42.46,31200.0,33.4771,33.485,33.4692,33.4771,31200.0
2013-09-25 14:05:00,42.47,42.48,42.41,42.42,21600.0,33.485,33.4929,33.4377,33.4456,21600.0
2013-09-25 14:10:00,42.42,42.45,42.41,42.45,21000.0,33.4456,33.4692,33.4377,33.4692,21000.0
2013-09-25 14:15:00,42.45,42.48,42.44,42.46,37800.0,33.4692,33.4929,33.4613,33.4771,37800.0
2013-09-25 14:20:00,42.46,42.47,42.43,42.43,20600.0,33.4771,33.485,33.4535,33.4535,20600.0
2013-09-25 14:25:00,42.43,42.46,42.43,42.44,18000.0,33.4535,33.4771,33.4535,33.4613,18000.0
2013-09-25 14:30:00,42.44,42.45,42.43,42.44,17200.0,33.4613,33.4692,33.4535,33.4613,17200.0
2013-09-25 14:35:00,42.44,42.45,42.41,42.41,26000.0,33.4613,33.4692,33.4377,33.4377,26000.0
2013-09-25 14:40:00,42.41,42.46,42.41,42.45,11400.0,33.4377,33.4771,33.4377,33.4692,11400.0
2013-09-25 14:45:00,42.45,42.47,42.44,42.44,11700.0,33.4692,33.485,33.4613,33.4613,11700.0
2013-09-25 14:50:00,42.44,42.45,42.43,42.45,22100.0,33.4613,33.4692,33.4535,33.4692,22100.0
2013-09-25 14:55:00,42.45,42.47,42.42,42.42,15600.0,33.4692,33.485,33.4456,33.4456,15600.0
2013-09-25 15:00:00,42.42,42.46,42.42,42.45,18900.0,33.4456,33.4771,33.4456,33.4692,18900.0
2013-09-25 15:05:00,42.45,42.47,42.43,42.47,29400.0,33.4692,33.485,33.4535,33.485,29400.0
2013-09-25 15:10:00,42.47,42.52,42.47,42.48,24100.0,33.485,33.5244,33.485,33.4929,24100.0
2013-09-25 15:15:00,42.48,42.48,42.46,42.48,17400.0,33.4929,33.4929,33.4771,33.4929,17400.0
2013-09-25 15:20:00,42.47,42.47,42.43,42.43,40300.0,33.485,33.485,33.4535,33.4535,40300.0
2013-09-25 15:25:00,42.43,42.43,42.4,42.42,156300.0,33.4535,33.4535,33.4298,33.4456,156300.0
2013-09-25 15:30:00,42.41,42.43,42.4,42.41,12300.0,33.4377,33.4535,33.4298,33.4377,12300.0
2013-09-25 15:35:00,42.41,42.43,42.4,42.41,27300.0,33.4377,33.4535,33.4298,33.4377,27300.0
2013-09-25 15:40:00,42.41,42.44,42.41,42.43,44200.0,33.4377,33.4613,33.4377,33.4535,44200.0
2013-09-25 15:45:00,42.43,42.44,42.4,42.42,158700.0,33.4535,33.4613,33.4298,33.4456,158700.0
2013-09-25 15:50:00,42.41,42.42,42.38,42.4,192600.0,33.4377,33.4456,33.414,33.4298,192600.0
2013-09-25 15:55:00,42.4,42.42,42.37,42.39,188100.0,33.4298,33.4456,33.4061,33.4219,188100.0
2013-09-26 09:30:00,42.57,42.71,42.48,42.68,103600.0,33.5638,33.6742,33.4929,33.6506,103600.0
2013-09-26 09:35:00,42.68,42.73,42.68,42.71,81000.0,33.6506,33.69,33.6506,33.6742,81000.0
2013-09-26 09:40:00,42.71,42.74,42.69,42.7,53700.0,33.6742,33.6979,33.6584,33.6663,53700.0
2013-09-26 09:45:00,42.68,42.7,42.66,42.69,42500.0,33.6506,33.6663,33.6348,33.6584,42500.0
2013-09-26 09:50:00,42.71,42.74,42.7,42.71,21900.0,33.6742,33.6979,33.6663,33.6742,21900.0
2013-09-26 09:55:00,42.72,42.78,42.72,42.77,50000.0,33.6821,33.7294,33.6821,33.7215,50000.0
2013-09-26 10:00:00,42.78,42.85,42.75,42.84,202200.0,33.7294,33.7846,33.7058,33.7767,202200.0
2013-09-26 10:05:00,42.84,42.84,42.8,42.81,72100.0,33.7767,33.7767,33.7452,33.7531,72100.0
2013-09-26 10:10:00,42.81,42.82,42.72,42.72,115500.0,33.7531,33.7609,33.6821,33.6821,115500.0
2013-09-26 10:15:00,42.73,42.74,42.69,42.7,20900.0,33.69,33.6979,33.6584,33.6663,20900.0
2013-09-26 10:20:00,42.7,42.71,42.64,42.66,45200.0,33.6663,33.6742,33.619,33.6348,45200.0
2013-09-26 10:25:00,42.66,42.7,42.65,42.66,26600.0,33.6348,33.6663,33.6269,33.6348,26600.0
2013-09-26 10:30:00,42.66,42.67,42.61,42.61,45800.0,33.6348,33.6427,33.5954,33.5954,45800.0
2013-09-26 10:35:00,42.61,42.64,42.6,42.64,16100.0,33.5954,33.619,33.5875,33.619,16100.0
2013-09-26 10:40:00,42.64,42.66,42.6,42.6,35400.0,33.619,33.6348,33.5875,33.5875,35400.0
2013-09-26 10:45:00,42.6,42.6,42.51,42.54,199100.0,33.5875,33.5875,33.5165,33.5402,199100.0
2013-09-26 10:50:00,42.54,42.58,42.51,42.55,52300.0,33.5402,33.5717,33.5165,33.5481,52300.0
2013-09-26 10:55:00,42.55,42.55,42.5,42.54,58000.0,33.5481,33.5481,33.5086,33.5402,58000.0
2013-09-26 11:00:00,42.54,42.54,42.48,42.49,42700.0,33.5402,33.5402,33.4929,33.5008,42700.0
2013-09-26 11:05:00,42.49,42.52,42.48,42.5,54100.0,33.5008,33.5244,33.4929,33.5086,54100.0
2013-09-26 11:10:00,42.49,42.5,42.47,42.48,13200.0,33.5008,33.5086,33.485,33.4929,13200.0
2013-09-26 11:15:00,42.49,42.51,42.46,42.47,24800.0,33.5008,33.5165,33.4771,33.485,24800.0
2013-09-26 11:20:00,42.47,42.5,42.45,42.5,61500.0,33.485,33.5086,33.4692,33.5086,61500.0
2013-09-26 11:25:00,42.5,42.53,42.5,42.53,200600.0,33.5086,33.5323,33.5086,33.5323,200600.0
2013-09-26 11:30:00,42.52,42.55,42.51,42.54,115000.0,33.5244,33.5481,33.5165,33.5402,115000.0
2013-09-26 11:35:00,42.55,42.55,42.52,42.52,17300.0,33.5481,33.5481,33.5244,33.5244,17300.0
2013-09-26 11:40:00,42.52,42.55,42.52,42.55,45500.0,33.5244,33.5481,33.5244,33.5481,45500.0
2013-09-26 11:45:00,42.55,42.56,42.54,42.54,27500.0,33.5481,33.5559,33.5402,33.5402,27500.0
2013-09-26 11:50:00,42.53,42.53,42.51,42.52,13700.0,33.5323,33.5323,33.5165,33.5244,13700.0
2013-09-26 11:55:00,42.53,42.55,42.52,42.55,11100.0,33.5323,33.5481,33.5244,33.5481,11100.0
2013-09-26 12:00:00,42.55,42.56,42.53,42.54,12600.0,33.5481,33.5559,33.5323,33.5402,12600.0
2013-09-26 12:05:00,42.54,42.54,42.51,42.51,18100.0,33.5402,33.5402,33.5165,33.5165,18100.0
2013-09-26 12:10:00,42.51,42.53,42.5,42.52,12500.0,33.5165,33.5323,33.5086,33.5244,12500.0
2013-09-26 12:15:00,42.52,42.54,42.51,42.52,29900.0,33.5244,33.5402,33.5165,33.5244,29900.0
2013-09-26 12:20:00,42.52,42.54,42.52,42.54,35200.0,33.5244,33.5402,33.5244,33.5402,35200.0
2013-09-26 12:25:00,42.54,42.58,42.54,42.58,60900.0,33.5402,33.5717,33.5402,33.5717,60900.0
2013-09-26 12:30:00,42.58,42.6,42.57,42.59,30600.0,33.5717,33.5875,33.5638,33.5796,30600.0
2013-09-26 12:35:00,42.59,42.6,42.58,42.59,17700.0,33.5796,33.5875,33.5717,33.5796,17700.0
2013-09-26 12:40:00,42.59,42.61,42.59,42.59,12400.0,33.5796,33.5954,33.5796,33.5796,12400.0
2013-09-26 12:45:00,42.6,42.6,42.57,42.57,77100.0,33.5875,33.5875,33.5638,33.5638,77100.0
2013-09-26 12:50:00,42.56,42.58,42.55,42.58,108900.0,33.5559,33.5717,33.5481,33.5717,108900.0
2013-09-26 12:55:00,42.58,42.59,42.58,42.59,14600.0,33.5717,33.5796,33.5717,33.5796,14600.0
2013-09-26 13:00:00,42.58,42.61,42.58,42.6,21900.0,33.5717,33.5954,33.5717,33.5875,21900.0
2013-09-26 13:05:00,42.6,42.64,42.6,42.62,17100.0,33.5875,33.619,33.5875,33.6033,17100.0
2013-09-26 13:10:00,42.63,42.67,42.62,42.66,52000.0,33.6111,33.6427,33.6033,33.6348,52000.0
2013-09-26 13:15:00,42.67,42.68,42.66,42.68,31400.0,33.6427,33.6506,33.6348,33.6506,31400.0
2013-09-26 13:20:00,42.68,42.68,42.66,42.67,26200.0,33.6506,33.6506,33.6348,33.6427,26200.0
2013-09-26 13:25:00,42.68,42.68,42.67,42.68,10800.0,33.6506,33.6506,33.6427,33.6506,10800.0
2013-09-26 13:30:00,42.68,42.69,42.65,42.66,16200.0,33.6506,33.6584,33.6269,33.6348,16200.0
2013-09-26 13:35:00,42.65,42.66,42.61,42.61,37700.0,33.6269,33.6348,33.5954,33.5954,37700.0
2013-09-26 13:40:00,42.62,42.64,42.6,42.6,12700.0,33.6033,33.619,33.5875,33.5875,12700.0
2013-09-26 13:45:00,42.59,42.61,42.58,42.61,19400.0,33.5796,33.5954,33.5717,33.5954,19400.0
2013-09-26 13:50:00,42.61,42.62,42.6,42.61,8600.0,33.5954,33.6033,33.5875,33.5954,8600.0
2013-09-26 13:55:00,42.61,42.61,42.59,42.59,18800.0,33.5954,33.5954,33.5796,33.5796,18800.0
2013-09-26 14:00:00,42.59,42.59,42.53,42.55,44300.0,33.5796,33.5796,33.5323,33.5481,44300.0
2013-09-26 14:05:00,42.54,42.56,42.52,42.55,30000.0,33.5402,33.5559,33.5244,33.5481,30000.0
2013-09-26 14:10:00,42.56,42.59,42.54,42.56,27600.0,33.5559,33.5796,33.5402,33.5559,27600.0
2013-09-26 14:15:00,42.55,42.56,42.54,42.55,28000.0,33.5481,33.5559,33.5402,33.5481,28000.0
2013-09-26 14:20:00,42.55,42.57,42.52,42.57,31500.0,33.5481,33.5638,33.5244,33.5638,31500.0
2013-09-26 14:25:00,42.57,42.58,42.57,42.57,9400.0,33.5638,33.5717,33.5638,33.5638,9400.0
2013-09-26 14:30:00,42.56,42.57,42.53,42.55,12700.0,33.5559,33.5638,33.5323,33.5481,12700.0
2013-09-26 14:35:00,42.55,42.55,42.53,42.55,10000.0,33.5481,33.5481,33.5323,33.5481,10000.0
2013-09-26 14:40:00,42.55,42.55,42.49,42.54,41700.0,33.5481,33.5481,33.5008,33.5402,41700.0
2013-09-26 14:45:00,42.53,42.53,42.49,42.49,35400.0,33.5323,33.5323,33.5008,33.5008,35400.0
2013-09-26 14:50:00,42.5,42.51,42.48,42.5,23000.0,33.5086,33.5165,33.4929,33.5086,23000.0
2013-09-26 14:55:00,42.5,42.52,42.5,42.51,29200.0,33.5086,33.5244,33.5086,33.5165,29200.0
2013-09-26 15:00:00,42.5,42.51,42.48,42.48,11000.0,33.5086,33.5165,33.4929,33.4929,11000.0
2013-09-26 15:05:00,42.49,42.53,42.48,42.53,39600.0,33.5008,33.5323,33.4929,33.5323,39600.0
2013-09-26 15:10:00,42.52,42.53,42.47,42.49,41300.0,33.5244,33.5323,33.485,33.5008,41300.0
2013-09-26 15:15:00,42.49,42.5,42.48,42.5,9800.0,33.5008,33.5086,33.4929,33.5086,9800.0
2013-09-26 15:20:00,42.49,42.53,42.48,42.51,27100.0,33.5008,33.5323,33.4929,33.5165,27100.0
2013-09-26 15:25:00,42.52,42.54,42.51,42.53,35200.0,33.5244,33.5402,33.5165,33.5323,35200.0
2013-09-26 15:30:00,42.53,42.58,42.51,42.56,72500.0,33.5323,33.5717,33.5165,33.5559,72500.0
2013-09-26 15:35:00,42.55,42.59,42.55,42.59,40500.0,33.5481,33.5796,33.5481,33.5796,40500.0
2013-09-26 15:40:00,42.59,42.59,42.57,42.59,46400.0,33.5796,33.5796,33.5638,33.5796,46400.0
2013-09-26 15:45:00,42.59,42.63,42.58,42.62,74700.0,33.5796,33.6111,33.5717,33.6033,74700.0
2013-09-26 15:50:00,42.62,42.62,42.6,42.61,62700.0,33.6033,33.6033,33.5875,33.5954,62700.0
2013-09-26 15:55:00,42.61,42.67,42.59,42.66,375900.0,33.5954,33.6427,33.5796,33.6348,375900.0
2013-09-27 09:30:00,42.36,42.49,42.32,42.37,76100.0,33.3983,33.5008,33.3667,33.4061,76100.0
2013-09-27 09:35:00,42.37,42.46,42.36,42.4,91600.0,33.4061,33.4771,33.3983,33.4298,91600.0
2013-09-27 09:40:00,42.39,42.46,42.37,42.44,95400.0,33.4219,33.4771,33.4061,33.4613,95400.0
2013-09-27 09:45:00,42.43,42.43,42.37,42.42,51900.0,33.4535,33.4535,33.4061,33.4456,51900.0
2013-09-27 09:50:00,42.41,42.41,42.36,42.38,43700.0,33.4377,33.4377,33.3983,33.414,43700.0
2013-09-27 09:55:00,42.38,42.39,42.34,42.36,60600.0,33.414,33.4219,33.3825,33.3983,60600.0
2013-09-27 10:00:00,42.36,42.36,42.29,42.29,57400.0,33.3983,33.3983,33.3431,33.3431,57400.0
2013-09-27 10:05:00,42.29,42.32,42.27,42.28,61000.0,33.3431,33.3667,33.3273,33.3352,61000.0
2013-09-27 10:10:00,42.28,42.35,42.27,42.33,57200.0,33.3352,33.3904,33.3273,33.3746,57200.0
2013-09-27 10:15:00,42.34,42.38,42.32,42.33,93900.0,33.3825,33.414,33.3667,33.3746,93900.0
2013-09-27 10:20:00,42.33,42.34,42.3,42.33,61200.0,33.3746,33.3825,33.351,33.3746,61200.0
2013-09-27 10:25:00,42.32,42.33,42.29,42.33,33200.0,33.3667,33.3746,33.3431,33.3746,33200.0
2013-09-27 10:30:00,42.33,42.37,42.29,42.35,644300.0,33.3746,33.4061,33.3431,33.3904,644300.0
2013-09-27 10:35:00,42.36,42.39,42.36,42.38,38100.0,33.3983,33.4219,33.3983,33.414,38100.0
2013-09-27 10:40:00,42.39,42.39,42.33,42.34,35200.0,33.4219,33.4219,33.3746,33.3825,35200.0
2013-09-27 10:45:00,42.35,42.38,42.34,42.37,23000.0,33.3904,33.414,33.3825,33.4061,23000.0
2013-09-27 10:50:00,42.37,42.37,42.34,42.34,18200.0,33.4061,33.4061,33.3825,33.3825,18200.0
2013-09-27 10:55:00,42.34,42.36,42.34,42.36,11600.0,33.3825,33.3983,33.3825,33.3983,11600.0
2013-09-27 11:00:00,42.37,42.37,42.31,42.31,19000.0,33.4061,33.4061,33.3588,33.3588,19000.0
2013-09-27 11:05:00,42.3,42.3,42.26,42.28,29900.0,33.351,33.351,33.3194,33.3352,29900.0
2013-09-27 11:10:00,42.29,42.29,42.26,42.29,10200.0,33.3431,33.3431,33.3194,33.3431,10200.0
2013-09-27 11:15:00,42.28,42.29,42.25,42.26,27000.0,33.3352,33.3431,33.3115,33.3194,27000.0
2013-09-27 11:20:00,42.25,42.28,42.25,42.27,25600.0,33.3115,33.3352,33.3115,33.3273,25600.0
2013-09-27 11:25:00,42.27,42.32,42.26,42.3,23300.0,33.3273,33.3667,33.3194,33.351,23300.0
2013-09-27 11:30:00,42.3,42.32,42.3,42.32,11100.0,33.351,33.3667,33.351,33.3667,11100.0
2013-09-27 11:35:00,42.31,42.38,42.31,42.34,27600.0,33.3588,33.414,33.3588,33.3825,27600.0
2013-09-27 11:40:00,42.33,42.34,42.31,42.32,32600.0,33.3746,33.3825,33.3588,33.3667,32600.0
2013-09-27 11:45:00,42.31,42.31,42.3,42.3,10200.0,33.3588,33.3588,33.351,33.351,10200.0
2013-09-27 11:50:00,42.3,42.31,42.28,42.3,21200.0,33.351,33.3588,33.3352,33.351,21200.0
2013-09-27 11:55:00,42.3,42.31,42.28,42.28,9500.0,33.351,33.3588,33.3352,33.3352,9500.0
2013-09-27 12:00:00,42.27,42.29,42.27,42.29,7200.0,33.3273,33.3431,33.3273,33.3431,7200.0
2013-09-27 12:05:00,42.29,42.29,42.26,42.27,16000.0,33.3431,33.3431,33.3194,33.3273,16000.0
2013-09-27 12:10:00,42.27,42.27,42.25,42.27,5100.0,33.3273,33.3273,33.3115,33.3273,5100.0
2013-09-27 12:15:00,42.26,42.3,42.26,42.29,11300.0,33.3194,33.351,33.3194,33.3431,11300.0
2013-09-27 12:20:00,42.29,42.31,42.28,42.29,14600.0,33.3431,33.3588,33.3352,33.3431,14600.0
2013-09-27 12:25:00,42.28,42.28,42.26,42.26,26300.0,33.3352,33.3352,33.3194,33.3194,26300.0
2013-09-27 12:30:00,42.26,42.29,42.26,42.29,4100.0,33.3194,33.3431,33.3194,33.3431,4100.0
2013-09-27 12:35:00,42.28,42.29,42.24,42.25,10200.0,33.3352,33.3431,33.3036,33.3115,10200.0
2013-09-27 12:40:00,42.26,42.28,42.26,42.27,8800.0,33.3194,33.3352,33.3194,33.3273,8800.0
2013-09-27 12:45:00,42.26,42.27,42.24,42.25,21800.0,33.3194,33.3273,33.3036,33.3115,21800.0
2013-09-27 12:50:00,42.26,42.28,42.26,42.27,4800.0,33.3194,33.3352,33.3194,33.3273,4800.0
2013-09-27 12:55:00,42.28,42.28,42.26,42.27,8900.0,33.3352,33.3352,33.3194,33.3273,8900.0
2013-09-27 13:00:00,42.27,42.28,42.27,42.28,2800.0,33.3273,33.3352,33.3273,33.3352,2800.0
2013-09-27 13:05:00,42.27,42.29,42.27,42.28,6800.0,33.3273,33.3431,33.3273,33.3352,6800.0
2013-09-27 13:10:00,42.28,42.29,42.27,42.29,3500.0,33.3352,33.3431,33.3273,33.3431,3500.0
2013-09-27 13:15:00,42.29,42.3,42.27,42.27,28700.0,33.3431,33.351,33.3273,33.3273,28700.0
2013-09-27 13:20:00,42.27,42.27,42.25,42.26,11500.0,33.3273,33.3273,33.3115,33.3194,11500.0
2013-09-27 13:25:00,42.26,42.28,42.26,42.27,62000.0,33.3194,33.3352,33.3194,33.3273,62000.0
2013-09-27 13:30:00,42.27,42.27,42.25,42.26,30000.0,33.3273,33.3273,33.3115,33.3194,30000.0
2013-09-27 13:35:00,42.26,42.27,42.26,42.26,13200.0,33.3194,33.3273,33.3194,33.3194,13200.0
2013-09-27 13:40:00,42.25,42.29,42.25,42.29,11800.0,33.3115,33.3431,33.3115,33.3431,11800.0
2013-09-27 13:45:00,42.28,42.29,42.27,42.28,17100.0,33.3352,33.3431,33.3273,33.3352,17100.0
2013-09-27 13:50:00,42.28,42.28,42.27,42.27,7100.0,33.3352,33.3352,33.3273,33.3273,7100.0
2013-09-27 13:55:00,42.27,42.27,42.24,42.25,20400.0,33.3273,33.3273,33.3036,33.3115,20400.0
2013-09-27 14:00:00,42.25,42.26,42.23,42.24,28300.0,33.3115,33.3194,33.2958,33.3036,28300.0
2013-09-27 14:05:00,42.23,42.25,42.19,42.19,45300.0,33.2958,33.3115,33.2642,33.2642,45300.0
2013-09-27 14:10:00,42.2,42.2,42.19,42.2,12800.0,33.2721,33.2721,33.2642,33.2721,12800.0
2013-09-27 14:15:00,42.2,42.2,42.17,42.18,26900.0,33.2721,33.2721,33.2485,33.2563,26900.0
2013-09-27 14:20:00,42.18,42.2,42.18,42.2,10500.0,33.2563,33.2721,33.2563,33.2721,10500.0
2013-09-27 14:25:00,42.2,42.22,42.2,42.22,9700.0,33.2721,33.2879,33.2721,33.2879,9700.0
2013-09-27 14:30:00,42.22,42.22,42.19,42.21,30000.0,33.2879,33.2879,33.2642,33.28,30000.0
2013-09-27 14:35:00,42.2,42.22,42.18,42.22,22900.0,33.2721,33.2879,33.2563,33.2879,22900.0
2013-09-27 14:40:00,42.22,42.25,42.22,42.25,17800.0,33.2879,33.3115,33.2879,33.3115,17800.0
2013-09-27 14:45:00,42.26,42.28,42.26,42.27,27600.0,33.3194,33.3352,33.3194,33.3273,27600.0
2013-09-27 14:50:00,42.27,42.28,42.26,42.27,15900.0,33.3273,33.3352,33.3194,33.3273,15900.0
2013-09-27 14:55:00,42.27,42.27,42.22,42.22,16000.0,33.3273,33.3273,33.2879,33.2879,16000.0
2013-09-27 15:00:00,42.22,42.23,42.21,42.21,17100.0,33.2879,33.2958,33.28,33.28,17100.0
2013-09-27 15:05:00,42.2,42.21,42.19,42.2,55800.0,33.2721,33.28,33.2642,33.2721,55800.0
2013-09-27 15:10:00,42.2,42.22,42.19,42.2,43400.0,33.2721,33.2879,33.2642,33.2721,43400.0
2013-09-27 15:15:00,42.19,42.19,42.16,42.18,38700.0,33.2642,33.2642,33.2406,33.2563,38700.0
2013-09-27 15:20:00,42.18,42.19,42.16,42.17,55300.0,33.2563,33.2642,33.2406,33.2485,55300.0
2013-09-27 15:25:00,42.18,42.19,42.16,42.18,98100.0,33.2563,33.2642,33.2406,33.2563,98100.0
2013-09-27 15:30:00,42.19,42.2,42.18,42.2,35700.0,33.2642,33.2721,33.2563,33.2721,35700.0
2013-09-27 15:35:00,42.2,42.23,42.17,42.21,114300.0,33.2721,33.2958,33.2485,33.28,114300.0
2013-09-27 15:40:00,42.21,42.22,42.17,42.19,286400.0,33.28,33.2879,33.2485,33.2642,286400.0
2013-09-27 15:45:00,42.2,42.2,42.12,42.13,64100.0,33.2721,33.2721,33.209,33.2169,64100.0
2013-09-27 15:50:00,42.13,42.2,42.12,42.18,153300.0,33.2169,33.2721,33.209,33.2563,153300.0
2013-09-27 15:55:00,42.18,42.21,42.16,42.16,281400.0,33.2563,33.28,33.2406,33.2406,281400.0
2013-09-30 09:30:00,41.75,41.77,41.63,41.76,158200.0,32.9173,32.9331,32.8227,32.9252,158200.0
2013-09-30 09:35:00,41.77,41.82,41.75,41.82,79800.0,32.9331,32.9725,32.9173,32.9725,79800.0
2013-09-30 09:40:00,41.81,41.89,41.81,41.83,257100.0,32.9646,33.0277,32.9646,32.9804,257100.0
2013-09-30 09:45:00,41.82,41.88,41.81,41.83,125000.0,32.9725,33.0198,32.9646,32.9804,125000.0
2013-09-30 09:50:00,41.82,41.86,41.8,41.83,68700.0,32.9725,33.004,32.9567,32.9804,68700.0
2013-09-30 09:55:00,41.84,41.87,41.81,41.84,25300.0,32.9883,33.0119,32.9646,32.9883,25300.0
2013-09-30 10:00:00,41.84,41.88,41.84,41.86,95900.0,32.9883,33.0198,32.9883,33.004,95900.0
2013-09-30 10:05:00,41.85,41.88,41.82,41.85,184900.0,32.9962,33.0198,32.9725,32.9962,184900.0
2013-09-30 10:10:00,41.85,41.9,41.85,41.9,33400.0,32.9962,33.0356,32.9962,33.0356,33400.0
2013-09-30 10:15:00,41.9,41.94,41.89,41.94,26900.0,33.0356,33.0671,33.0277,33.0671,26900.0
2013-09-30 10:20:00,41.94,41.97,41.93,41.95,78300.0,33.0671,33.0908,33.0592,33.075,78300.0
2013-09-30 10:25:00,41.94,42.03,41.94,42.03,366500.0,33.0671,33.1381,33.0671,33.1381,366500.0
2013-09-30 10:30:00,42.03,42.04,42.0,42.01,72800.0,33.1381,33.146,33.1144,33.1223,72800.0
2013-09-30 10:35:00,42.02,42.09,42.02,42.07,77800.0,33.1302,33.1854,33.1302,33.1696,77800.0
2013-09-30 10:40:00,42.06,42.15,42.06,42.14,107000.0,33.1617,33.2327,33.1617,33.2248,107000.0
2013-09-30 10:45:00,42.15,42.16,42.08,42.1,73100.0,33.2327,33.2406,33.1775,33.1933,73100.0
2013-09-30 10:50:00,42.1,42.14,42.07,42.08,166000.0,33.1933,33.2248,33.1696,33.1775,166000.0
2013-09-30 10:55:00,42.08,42.09,42.07,42.09,17700.0,33.1775,33.1854,33.1696,33.1854,17700.0
2013-09-30 11:00:00,42.07,42.08,42.04,42.04,22300.0,33.1696,33.1775,33.146,33.146,22300.0
2013-09-30 11:05:00,42.05,42.07,42.02,42.02,17700.0,33.1538,33.1696,33.1302,33.1302,17700.0
2013-09-30 11:10:00,42.03,42.03,41.95,41.95,189400.0,33.1381,33.1381,33.075,33.075,189400.0
2013-09-30 11:15:00,41.95,41.98,41.94,41.98,15900.0,33.075,33.0987,33.0671,33.0987,15900.0
2013-09-30 11:20:00,41.98,42.02,41.98,42.01,21800.0,33.0987,33.1302,33.0987,33.1223,21800.0
2013-09-30 11:25:00,42.01,42.04,42.01,42.02,27400.0,33.1223,33.146,33.1223,33.1302,27400.0
2013-09-30 11:30:00,42.02,42.05,42.0,42.01,26700.0,33.1302,33.1538,33.1144,33.1223,26700.0
2013-09-30 11:35:00,42.01,42.03,41.99,42.02,38100.0,33.1223,33.1381,33.1065,33.1302,38100.0
2013-09-30 11:40:00,42.02,42.05,42.01,42.03,25100.0,33.1302,33.1538,33.1223,33.1381,25100.0
2013-09-30 11:45:00,42.04,42.05,41.99,42.0,15500.0,33.146,33.1538,33.1065,33.1144,15500.0
2013-09-30 11:50:00,42.0,42.03,41.99,42.03,11300.0,33.1144,33.1381,33.1065,33.1381,11300.0
2013-09-30 11:55:00,42.03,42.09,42.03,42.09,17700.0,33.1381,33.1854,33.1381,33.1854,17700.0
2013-09-30 12:00:00,42.08,42.08,41.98,41.98,39400.0,33.1775,33.1775,33.0987,33.0987,39400.0
2013-09-30 12:05:00,41.99,42.01,41.97,41.97,19600.0,33.1065,33.1223,33.0908,33.0908,19600.0
2013-09-30 12:10:00,41.97,41.99,41.96,41.99,10200.0,33.0908,33.1065,33.0829,33.1065,10200.0
2013-09-30 12:15:00,41.99,42.0,41.95,41.96,50100.0,33.1065,33.1144,33.075,33.0829,50100.0
2013-09-30 12:20:00,41.96,41.98,41.95,41.96,4900.0,33.0829,33.0987,33.075,33.0829,4900.0
2013-09-30 12:25:00,41.96,41.98,41.95,41.98,6600.0,33.0829,33.0987,33.075,33.0987,6600.0
2013-09-30 12:30:00,41.98,42.01,41.98,41.99,14300.0,33.0987,33.1223,33.0987,33.1065,14300.0
2013-09-30 12:35:00,41.98,42.0,41.98,42.0,5900.0,33.0987,33.1144,33.0987,33.1144,5900.0
2013-09-30 12:40:00,42.0,42.04,42.0,42.03,14700.0,33.1144,33.146,33.1144,33.1381,14700.0
2013-09-30 12:45:00,42.03,42.03,42.0,42.0,7000.0,33.1381,33.1381,33.1144,33.1144,7000.0
2013-09-30 12:50:00,42.0,42.02,42.0,42.01,56500.0,33.1144,33.1302,33.1144,33.1223,56500.0
2013-09-30 12:55:00,42.01,42.02,41.99,41.99,19100.0,33.1223,33.1302,33.1065,33.1065,19100.0
2013-09-30 13:00:00,41.99,42.05,41.99,42.01,29800.0,33.1065,33.1538,33.1065,33.1223,29800.0
2013-09-30 13:05:00,42.01,42.03,42.01,42.01,11900.0,33.1223,33.1381,33.1223,33.1223,11900.0
2013-09-30 13:10:00,42.02,42.02,41.99,42.01,4500.0,33.1302,33.1302,33.1065,33.1223,4500.0
2013-09-30 13:15:00,42.01,42.1,42.01,42.1,42000.0,33.1223,33.1933,33.1223,33.1933,42000.0
2013-09-30 13:20:00,42.1,42.1,42.04,42.04,20900.0,33.1933,33.1933,33.146,33.146,20900.0
2013-09-30 13:25:00,42.04,42.05,42.01,42.02,31400.0,33.146,33.1538,33.1223,33.1302,31400.0
2013-09-30 13:30:00,42.02,42.08,42.02,42.07,22800.0,33.1302,33.1775,33.1302,33.1696,22800.0
2013-09-30 13:35:00,42.07,42.08,42.0,42.0,47800.0,33.1696,33.1775,33.1144,33.1144,47800.0
2013-09-30 13:40:00,42.01,42.03,42.0,42.02,28200.0,33.1223,33.1381,33.1144,33.1302,28200.0
2013-09-30 13:45:00,42.02,42.07,42.02,42.07,23800.0,33.1302,33.1696,33.1302,33.1696,23800.0
2013-09-30 13:50:00,42.08,42.1,42.05,42.06,55000.0,33.1775,33.1933,33.1538,33.1617,55000.0
2013-09-30 13:55:00,42.06,42.06,41.96,42.01,68800.0,33.1617,33.1617,33.0829,33.1223,68800.0
2013-09-30 14:00:00,42.01,42.04,42.0,42.03,84100.0,33.1223,33.146,33.1144,33.1381,84100.0
2013-09-30 14:05:00,42.02,42.07,42.01,42.06,68700.0,33.1302,33.1696,33.1223,33.1617,68700.0
2013-09-30 14:10:00,42.06,42.07,42.03,42.05,75200.0,33.1617,33.1696,33.1381,33.1538,75200.0
2013-09-30 14:15:00,42.05,42.06,42.02,42.02,120500.0,33.1538,33.1617,33.1302,33.1302,120500.0
2013-09-30 14:20:00,42.03,42.04,42.01,42.02,73800.0,33.1381,33.146,33.1223,33.1302,73800.0
2013-09-30 14:25:00,42.02,42.04,42.02,42.02,41900.0,33.1302,33.146,33.1302,33.1302,41900.0
2013-09-30 14:30:00,42.02,42.07,42.02,42.06,52700.0,33.1302,33.1696,33.1302,33.1617,52700.0
2013-09-30 14:35:00,42.06,42.06,42.04,42.05,12300.0,33.1617,33.1617,33.146,33.1538,12300.0
2013-09-30 14:40:00,42.06,42.06,42.01,42.02,54800.0,33.1617,33.1617,33.1223,33.1302,54800.0
2013-09-30 14:45:00,42.03,42.06,42.02,42.05,12600.0,33.1381,33.1617,33.1302,33.1538,12600.0
2013-09-30 14:50:00,42.05,42.07,42.04,42.04,75900.0,33.1538,33.1696,33.146,33.146,75900.0
2013-09-30 14:55:00,42.04,42.05,42.02,42.03,41500.0,33.146,33.1538,33.1302,33.1381,41500.0
2013-09-30 15:00:00,42.02,42.02,41.98,41.98,88300.0,33.1302,33.1302,33.0987,33.0987,88300.0
2013-09-30 15:05:00,41.98,42.01,41.98,42.0,34100.0,33.0987,33.1223,33.0987,33.1144,34100.0
2013-09-30 15:10:00,42.0,42.0,41.94,41.94,83500.0,33.1144,33.1144,33.0671,33.0671,83500.0
2013-09-30 15:15:00,41.95,41.96,41.91,41.95,45100.0,33.075,33.0829,33.0435,33.075,45100.0
2013-09-30 15:20:00,41.95,41.98,41.94,41.97,83700.0,33.075,33.0987,33.0671,33.0908,83700.0
2013-09-30 15:25:00,41.97,41.99,41.96,41.99,55700.0,33.0908,33.1065,33.0829,33.1065,55700.0
2013-09-30 15:30:00,41.99,42.0,41.95,41.95,87700.0,33.1065,33.1144,33.075,33.075,87700.0
2013-09-30 15:35:00,41.95,42.02,41.95,41.96,208100.0,33.075,33.1302,33.075,33.0829,208100.0
2013-09-30 15:40:00,41.97,41.97,41.93,41.93,148200.0,33.0908,33.0908,33.0592,33.0592,148200.0
2013-09-30 15:45:00,41.93,42.01,41.93,41.95,147600.0,33.0592,33.1223,33.0592,33.075,147600.0
2013-09-30 15:50:00,41.94,41.98,41.94,41.94,313600.0,33.0671,33.0987,33.0671,33.0671,313600.0
2013-09-30 15:55:00,41.95,42.02,41.93,42.0,411800.0,33.075,33.1302,33.0592,33.1144,411800.0
2013-10-01 09:30:00,42.01,42.01,41.79,41.91,187200.0,33.1223,33.1223,32.9488,33.0435,187200.0
2013-10-01 09:35:00,41.91,42.03,41.89,42.02,246900.0,33.0435,33.1381,33.0277,33.1302,246900.0
2013-10-01 09:40:00,42.03,42.05,41.99,41.99,148900.0,33.1381,33.1538,33.1065,33.1065,148900.0
2013-10-01 09:45:00,41.99,42.04,41.99,42.02,80100.0,33.1065,33.146,33.1065,33.1302,80100.0
2013-10-01 09:50:00,42.02,42.03,41.98,41.98,95100.0,33.1302,33.1381,33.0987,33.0987,95100.0
2013-10-01 09:55:00,41.97,41.98,41.91,41.97,66800.0,33.0908,33.0987,33.0435,33.0908,66800.0
2013-10-01 10:00:00,41.96,41.98,41.92,41.98,120400.0,33.0829,33.0987,33.0513,33.0987,120400.0
2013-10-01 10:05:00,41.98,41.98,41.95,41.96,53800.0,33.0987,33.0987,33.075,33.0829,53800.0
2013-10-01 10:10:00,41.95,41.98,41.9,41.91,68400.0,33.075,33.0987,33.0356,33.0435,68400.0
2013-10-01 10:15:00,41.9,41.95,41.89,41.95,63400.0,33.0356,33.075,33.0277,33.075,63400.0
2013-10-01 10:20:00,41.95,42.05,41.95,42.05,201400.0,33.075,33.1538,33.075,33.1538,201400.0
2013-10-01 10:25:00,42.05,42.05,42.02,42.04,70500.0,33.1538,33.1538,33.1302,33.146,70500.0
2013-10-01 10:30:00,42.04,42.1,42.04,42.1,136000.0,33.146,33.1933,33.146,33.1933,136000.0
2013-10-01 10:35:00,42.1,42.1,42.07,42.08,74700.0,33.1933,33.1933,33.1696,33.1775,74700.0
2013-10-01 10:40:00,42.09,42.1,42.08,42.09,26300.0,33.1854,33.1933,33.1775,33.1854,26300.0
2013-10-01 10:45:00,42.08,42.08,42.07,42.08,111600.0,33.1775,33.1775,33.1696,33.1775,111600.0
2013-10-01 10:50:00,42.08,42.09,42.07,42.08,47300.0,33.1775,33.1854,33.1696,33.1775,47300.0
2013-10-01 10:55:00,42.09,42.15,42.08,42.12,84500.0,33.1854,33.2327,33.1775,33.209,84500.0
2013-10-01 11:00:00,42.12,42.12,42.1,42.1,62200.0,33.209,33.209,33.1933,33.1933,62200.0
2013-10-01 11:05:00,42.11,42.12,42.1,42.1,34600.0,33.2011,33.209,33.1933,33.1933,34600.0
2013-10-01 11:10:00,42.1,42.12,42.09,42.1,27700.0,33.1933,33.209,33.1854,33.1933,27700.0
2013-10-01 11:15:00,42.1,42.14,42.1,42.14,14600.0,33.1933,33.2248,33.1933,33.2248,14600.0
2013-10-01 11:20:00,42.14,42.17,42.14,42.17,30500.0,33.2248,33.2485,33.2248,33.2485,30500.0
2013-10-01 11:25:00,42.17,42.17,42.13,42.13,52400.0,33.2485,33.2485,33.2169,33.2169,52400.0
2013-10-01 11:30:00,42.14,42.2,42.14,42.2,42000.0,33.2248,33.2721,33.2248,33.2721,42000.0
2013-10-01 11:35:00,42.2,42.2,42.18,42.2,12400.0,33.2721,33.2721,33.2563,33.2721,12400.0
2013-10-01 11:40:00,42.19,42.22,42.19,42.2,24600.0,33.2642,33.2879,33.2642,33.2721,24600.0
2013-10-01 11:45:00,42.21,42.22,42.2,42.2,46800.0,33.28,33.2879,33.2721,33.2721,46800.0
2013-10-01 11:50:00,42.2,42.21,42.19,42.19,28400.0,33.2721,33.28,33.2642,33.2642,28400.0
2013-10-01 11:55:00,42.19,42.2,42.17,42.17,102300.0,33.2642,33.2721,33.2485,33.2485,102300.0
2013-10-01 12:00:00,42.17,42.18,42.16,42.16,18000.0,33.2485,33.2563,33.2406,33.2406,18000.0
2013-10-01 12:05:00,42.16,42.17,42.15,42.15,16800.0,33.2406,33.2485,33.2327,33.2327,16800.0
2013-10-01 12:10:00,42.15,42.17,42.14,42.17,12800.0,33.2327,33.2485,33.2248,33.2485,12800.0
2013-10-01 12:15:00,42.17,42.17,42.15,42.15,19600.0,33.2485,33.2485,33.2327,33.2327,19600.0
2013-10-01 12:20:00,42.15,42.16,42.14,42.15,32000.0,33.2327,33.2406,33.2248,33.2327,32000.0
2013-10-01 12:25:00,42.15,42.2,42.14,42.19,87800.0,33.2327,33.2721,33.2248,33.2642,87800.0
2013-10-01 12:30:00,42.18,42.18,42.17,42.18,17300.0,33.2563,33.2563,33.2485,33.2563,17300.0
2013-10-01 12:35:00,42.19,42.2,42.16,42.16,10000.0,33.2642,33.2721,33.2406,33.2406,10000.0
2013-10-01 12:40:00,42.16,42.16,42.14,42.16,8700.0,33.2406,33.2406,33.2248,33.2406,8700.0
2013-10-01 12:45:00,42.15,42.16,42.14,42.15,10700.0,33.2327,33.2406,33.2248,33.2327,10700.0
2013-10-01 12:50:00,42.15,42.15,42.12,42.12,11000.0,33.2327,33.2327,33.209,33.209,11000.0
2013-10-01 12:55:00,42.12,42.13,42.11,42.12,138200.0,33.209,33.2169,33.2011,33.209,138200.0
2013-10-01 13:00:00,42.13,42.15,42.11,42.14,68300.0,33.2169,33.2327,33.2011,33.2248,68300.0
2013-10-01 13:05:00,42.13,42.16,42.13,42.15,29000.0,33.2169,33.2406,33.2169,33.2327,29000.0
2013-10-01 13:10:00,42.16,42.16,42.12,42.13,12300.0,33.2406,33.2406,33.209,33.2169,12300.0
2013-10-01 13:15:00,42.13,42.16,42.13,42.15,9000.0,33.2169,33.2406,33.2169,33.2327,9000.0
2013-10-01 13:20:00,42.15,42.15,42.14,42.15,43600.0,33.2327,33.2327,33.2248,33.2327,43600.0
2013-10-01 13:25:00,42.15,42.16,42.13,42.13,17600.0,33.2327,33.2406,33.2169,33.2169,17600.0
2013-10-01 13:30:00,42.13,42.14,42.1,42.1,11300.0,33.2169,33.2248,33.1933,33.1933,11300.0
2013-10-01 13:35:00,42.1,42.11,42.09,42.11,16100.0,33.1933,33.2011,33.1854,33.2011,16100.0
2013-10-01 13:40:00,42.12,42.12,42.11,42.11,23400.0,33.209,33.209,33.2011,33.2011,23400.0
2013-10-01 13:45:00,42.1,42.12,42.09,42.09,42800.0,33.1933,33.209,33.1854,33.1854,42800.0
2013-10-01 13:50:00,42.1,42.11,42.09,42.09,33700.0,33.1933,33.2011,33.1854,33.1854,33700.0
2013-10-01 13:55:00,42.1,42.12,42.09,42.12,27700.0,33.1933,33.209,33.1854,33.209,27700.0
2013-10-01 14:00:00,42.11,42.11,42.08,42.08,28800.0,33.2011,33.2011,33.1775,33.1775,28800.0
2013-10-01 14:05:00,42.08,42.08,42.06,42.06,22400.0,33.1775,33.1775,33.1617,33.1617,22400.0
2013-10-01 14:10:00,42.06,42.08,42.06,42.06,4300.0,33.1617,33.1775,33.1617,33.1617,4300.0
2013-10-01 14:15:00,42.07,42.08,42.05,42.06,62200.0,33.1696,33.1775,33.1538,33.1617,62200.0
2013-10-01 14:20:00,42.05,42.07,42.05,42.05,80700.0,33.1538,33.1696,33.1538,33.1538,80700.0
2013-10-01 14:25:00,42.05,42.05,42.01,42.04,49900.0,33.1538,33.1538,33.1223,33.146,49900.0
2013-10-01 14:30:00,42.04,42.06,42.04,42.05,6800.0,33.146,33.1617,33.146,33.1538,6800.0
2013-10-01 14:35:00,42.05,42.08,42.04,42.08,20700.0,33.1538,33.1775,33.146,33.1775,20700.0
2013-10-01 14:40:00,42.08,42.09,42.07,42.08,24600.0,33.1775,33.1854,33.1696,33.1775,24600.0
2013-10-01 14:45:00,42.08,42.08,42.06,42.08,35600.0,33.1775,33.1775,33.1617,33.1775,35600.0
2013-10-01 14:50:00,42.08,42.09,42.07,42.08,38800.0,33.1775,33.1854,33.1696,33.1775,38800.0
2013-10-01 14:55:00,42.09,42.11,42.07,42.11,23600.0,33.1854,33.2011,33.1696,33.2011,23600.0
2013-10-01 15:00:00,42.1,42.11,42.08,42.09,81300.0,33.1933,33.2011,33.1775,33.1854,81300.0
2013-10-01 15:05:00,42.09,42.09,42.05,42.09,42500.0,33.1854,33.1854,33.1538,33.1854,42500.0
2013-10-01 15:10:00,42.09,42.09,42.05,42.06,56700.0,33.1854,33.1854,33.1538,33.1617,56700.0
2013-10-01 15:15:00,42.06,42.08,42.05,42.08,127600.0,33.1617,33.1775,33.1538,33.1775,127600.0
2013-10-01 15:20:00,42.08,42.08,42.02,42.05,35200.0,33.1775,33.1775,33.1302,33.1538,35200.0
2013-10-01 15:25:00,42.05,42.07,42.05,42.07,22400.0,33.1538,33.1696,33.1538,33.1696,22400.0
2013-10-01 15:30:00,42.07,42.1,42.07,42.08,59400.0,33.1696,33.1933,33.1696,33.1775,59400.0
2013-10-01 15:35:00,42.08,42.11,42.07,42.08,43300.0,33.1775,33.2011,33.1696,33.1775,43300.0
2013-10-01 15:40:00,42.08,42.11,42.08,42.1,118400.0,33.1775,33.2011,33.1775,33.1933,118400.0
2013-10-01 15:45:00,42.09,42.12,42.08,42.12,197200.0,33.1854,33.209,33.1775,33.209,197200.0
2013-10-01 15:50:00,42.12,42.13,42.09,42.13,118900.0,33.209,33.2169,33.1854,33.2169,118900.0
2013-10-01 15:55:00,42.12,42.2,42.11,42.19,405900.0,33.209,33.2721,33.2011,33.2642,405900.0
2013-10-02 09:30:00,41.95,41.97,41.81,41.91,334500.0,33.075,33.0908,32.9646,33.0435,334500.0
2013-10-02 09:35:00,41.91,41.96,41.88,41.89,111700.0,33.0435,33.0829,33.0198,33.0277,111700.0
2013-10-02 09:40:00,41.89,41.9,41.84,41.9,65900.0,33.0277,33.0356,32.9883,33.0356,65900.0
2013-10-02 09:45:00,41.9,41.9,41.84,41.87,132800.0,33.0356,33.0356,32.9883,33.0119,132800.0
2013-10-02 09:50:00,41.87,41.92,41.85,41.9,97100.0,33.0119,33.0513,32.9962,33.0356,97100.0
2013-10-02 09:55:00,41.9,41.92,41.88,41.92,92600.0,33.0356,33.0513,33.0198,33.0513,92600.0
2013-10-02 10:00:00,41.92,41.94,41.9,41.93,40900.0,33.0513,33.0671,33.0356,33.0592,40900.0
2013-10-02 10:05:00,41.93,41.95,41.83,41.83,39100.0,33.0592,33.075,32.9804,32.9804,39100.0
2013-10-02 10:10:00,41.83,41.87,41.82,41.87,52000.0,32.9804,33.0119,32.9725,33.0119,52000.0
2013-10-02 10:15:00,41.86,41.89,41.85,41.89,87800.0,33.004,33.0277,32.9962,33.0277,87800.0
2013-10-02 10:20:00,41.88,41.9,41.85,41.9,48900.0,33.0198,33.0356,32.9962,33.0356,48900.0
2013-10-02 10:25:00,41.9,41.93,41.9,41.93,17200.0,33.0356,33.0592,33.0356,33.0592,17200.0
2013-10-02 10:30:00,41.92,41.97,41.89,41.97,122300.0,33.0513,33.0908,33.0277,33.0908,122300.0
2013-10-02 10:35:00,41.96,42.0,41.95,41.96,186800.0,33.0829,33.1144,33.075,33.0829,186800.0
2013-10-02 10:40:00,41.97,41.98,41.94,41.95,59100.0,33.0908,33.0987,33.0671,33.075,59100.0
2013-10-02 10:45:00,41.96,41.97,41.94,41.97,33700.0,33.0829,33.0908,33.0671,33.0908,33700.0
2013-10-02 10:50:00,41.97,42.0,41.96,41.99,37000.0,33.0908,33.1144,33.0829,33.1065,37000.0
2013-10-02 10:55:00,42.0,42.04,42.0,42.01,38300.0,33.1144,33.146,33.1144,33.1223,38300.0
2013-10-02 11:00:00,42.01,42.02,41.98,41.98,74100.0,33.1223,33.1302,33.0987,33.0987,74100.0
2013-10-02 11:05:00,41.99,42.03,41.98,42.02,43100.0,33.1065,33.1381,33.0987,33.1302,43100.0
2013-10-02 11:10:00,42.02,42.05,42.0,42.05,29700.0,33.1302,33.1538,33.1144,33.1538,29700.0
2013-10-02 11:15:00,42.05,42.12,42.05,42.1,71500.0,33.1538,33.209,33.1538,33.1933,71500.0
2013-10-02 11:20:00,42.1,42.13,42.09,42.13,68600.0,33.1933,33.2169,33.1854,33.2169,68600.0
2013-10-02 11:25:00,42.13,42.15,42.11,42.13,34700.0,33.2169,33.2327,33.2011,33.2169,34700.0
2013-10-02 11:30:00,42.13,42.15,42.09,42.1,86800.0,33.2169,33.2327,33.1854,33.1933,86800.0
2013-10-02 11:35:00,42.09,42.1,42.06,42.07,61700.0,33.1854,33.1933,33.1617,33.1696,61700.0
2013-10-02 11:40:00,42.07,42.08,42.05,42.06,12100.0,33.1696,33.1775,33.1538,33.1617,12100.0
2013-10-02 11:45:00,42.06,42.1,42.05,42.09,14700.0,33.1617,33.1933,33.1538,33.1854,14700.0
2013-10-02 11:50:00,42.1,42.11,42.08,42.08,56400.0,33.1933,33.2011,33.1775,33.1775,56400.0
2013-10-02 11:55:00,42.08,42.08,42.06,42.07,35200.0,33.1775,33.1775,33.1617,33.1696,35200.0
2013-10-02 12:00:00,42.07,42.11,42.07,42.1,63800.0,33.1696,33.2011,33.1696,33.1933,63800.0
2013-10-02 12:05:00,42.09,42.11,42.09,42.11,7800.0,33.1854,33.2011,33.1854,33.2011,7800.0
2013-10-02 12:10:00,42.11,42.11,42.08,42.09,28700.0,33.2011,33.2011,33.1775,33.1854,28700.0
2013-10-02 12:15:00,42.09,42.12,42.09,42.1,8900.0,33.1854,33.209,33.1854,33.1933,8900.0
2013-10-02 12:20:00,42.09,42.1,42.05,42.05,16000.0,33.1854,33.1933,33.1538,33.1538,16000.0
2013-10-02 12:25:00,42.04,42.05,42.03,42.05,43600.0,33.146,33.1538,33.1381,33.1538,43600.0
2013-10-02 12:30:00,42.05,42.08,42.05,42.08,9500.0,33.1538,33.1775,33.1538,33.1775,9500.0
2013-10-02 12:35:00,42.08,42.12,42.08,42.12,19500.0,33.1775,33.209,33.1775,33.209,19500.0
2013-10-02 12:40:00,42.11,42.14,42.1,42.14,26500.0,33.2011,33.2248,33.1933,33.2248,26500.0
2013-10-02 12:45:00,42.14,42.14,42.11,42.11,15700.0,33.2248,33.2248,33.2011,33.2011,15700.0
2013-10-02 12:50:00,42.11,42.14,42.11,42.13,11800.0,33.2011,33.2248,33.2011,33.2169,11800.0
2013-10-02 12:55:00,42.13,42.16,42.11,42.16,38100.0,33.2169,33.2406,33.2011,33.2406,38100.0
2013-10-02 13:00:00,42.17,42.19,42.15,42.16,34100.0,33.2485,33.2642,33.2327,33.2406,34100.0
2013-10-02 13:05:00,42.17,42.22,42.17,42.22,75700.0,33.2485,33.2879,33.2485,33.2879,75700.0
2013-10-02 13:10:00,42.22,42.23,42.2,42.2,25100.0,33.2879,33.2958,33.2721,33.2721,25100.0
2013-10-02 13:15:00,42.2,42.22,42.2,42.22,31200.0,33.2721,33.2879,33.2721,33.2879,31200.0
2013-10-02 13:20:00,42.21,42.24,42.21,42.23,20700.0,33.28,33.3036,33.28,33.2958,20700.0
2013-10-02 13:25:00,42.24,42.25,42.23,42.25,19800.0,33.3036,33.3115,33.2958,33.3115,19800.0
2013-10-02 13:30:00,42.25,42.26,42.24,42.25,24900.0,33.3115,33.3194,33.3036,33.3115,24900.0
2013-10-02 13:35:00,42.25,42.27,42.24,42.25,24100.0,33.3115,33.3273,33.3036,33.3115,24100.0
2013-10-02 13:40:00,42.25,42.26,42.24,42.25,24800.0,33.3115,33.3194,33.3036,33.3115,24800.0
2013-10-02 13:45:00,42.25,42.29,42.25,42.27,109500.0,33.3115,33.3431,33.3115,33.3273,109500.0
2013-10-02 13:50:00,42.27,42.27,42.26,42.26,9700.0,33.3273,33.3273,33.3194,33.3194,9700.0
2013-10-02 13:55:00,42.27,42.27,42.24,42.24,10200.0,33.3273,33.3273,33.3036,33.3036,10200.0
2013-10-02 14:00:00,42.24,42.24,42.21,42.23,18800.0,33.3036,33.3036,33.28,33.2958,18800.0
2013-10-02 14:05:00,42.23,42.24,42.21,42.22,25400.0,33.2958,33.3036,33.28,33.2879,25400.0
2013-10-02 14:10:00,42.23,42.23,42.2,42.2,29300.0,33.2958,33.2958,33.2721,33.2721,29300.0
2013-10-02 14:15:00,42.2,42.23,42.2,42.23,43600.0,33.2721,33.2958,33.2721,33.2958,43600.0
2013-10-02 14:20:00,42.22,42.23,42.21,42.22,45800.0,33.2879,33.2958,33.28,33.2879,45800.0
2013-10-02 14:25:00,42.23,42.23,42.22,42.23,7800.0,33.2958,33.2958,33.2879,33.2958,7800.0
2013-10-02 14:30:00,42.23,42.23,42.2,42.21,17800.0,33.2958,33.2958,33.2721,33.28,17800.0
2013-10-02 14:35:00,42.21,42.21,42.18,42.18,18300.0,33.28,33.28,33.2563,33.2563,18300.0
2013-10-02 14:40:00,42.18,42.18,42.15,42.15,12400.0,33.2563,33.2563,33.2327,33.2327,12400.0
2013-10-02 14:45:00,42.15,42.19,42.15,42.16,42200.0,33.2327,33.2642,33.2327,33.2406,42200.0
2013-10-02 14:50:00,42.16,42.18,42.15,42.16,50800.0,33.2406,33.2563,33.2327,33.2406,50800.0
2013-10-02 14:55:00,42.15,42.17,42.13,42.16,21700.0,33.2327,33.2485,33.2169,33.2406,21700.0
2013-10-02 15:00:00,42.15,42.16,42.14,42.15,43300.0,33.2327,33.2406,33.2248,33.2327,43300.0
2013-10-02 15:05:00,42.15,42.18,42.15,42.18,29500.0,33.2327,33.2563,33.2327,33.2563,29500.0
2013-10-02 15:10:00,42.18,42.2,42.18,42.2,24000.0,33.2563,33.2721,33.2563,33.2721,24000.0
2013-10-02 15:15:00,42.19,42.21,42.18,42.2,38000.0,33.2642,33.28,33.2563,33.2721,38000.0
2013-10-02 15:20:00,42.2,42.2,42.16,42.17,33100.0,33.2721,33.2721,33.2406,33.2485,33100.0
2013-10-02 15:25:00,42.18,42.2,42.18,42.2,30600.0,33.2563,33.2721,33.2563,33.2721,30600.0
2013-10-02 15:30:00,42.2,42.25,42.2,42.25,48000.0,33.2721,33.3115,33.2721,33.3115,48000.0
2013-10-02 15:35:00,42.25,42.25,42.2,42.2,54900.0,33.3115,33.3115,33.2721,33.2721,54900.0
2013-10-02 15:40:00,42.2,42.22,42.2,42.22,47500.0,33.2721,33.2879,33.2721,33.2879,47500.0
2013-10-02 15:45:00,42.21,42.21,42.18,42.2,94400.0,33.28,33.28,33.2563,33.2721,94400.0
2013-10-02 15:50:00,42.19,42.23,42.19,42.22,114000.0,33.2642,33.2958,33.2642,33.2879,114000.0
2013-10-02 15:55:00,42.22,42.31,42.21,42.29,350900.0,33.2879,33.3588,33.28,33.3431,350900.0
2013-10-03 09:30:00,42.24,42.24,42.16,42.17,104400.0,33.3036,33.3036,33.2406,33.2485,104400.0
2013-10-03 09:35:00,42.18,42.2,42.16,42.16,77700.0,33.2563,33.2721,33.2406,33.2406,77700.0
2013-10-03 09:40:00,42.16,42.16,42.11,42.11,36800.0,33.2406,33.2406,33.2011,33.2011,36800.0
2013-10-03 09:45:00,42.1,42.14,42.06,42.06,533000.0,33.1933,33.2248,33.1617,33.1617,533000.0
2013-10-03 09:50:00,42.06,42.09,42.03,42.09,62700.0,33.1617,33.1854,33.1381,33.1854,62700.0
2013-10-03 09:55:00,42.08,42.1,42.04,42.04,45400.0,33.1775,33.1933,33.146,33.146,45400.0
2013-10-03 10:00:00,42.04,42.06,41.98,41.99,98700.0,33.146,33.1617,33.0987,33.1065,98700.0
2013-10-03 10:05:00,41.99,42.01,41.97,42.01,66600.0,33.1065,33.1223,33.0908,33.1223,66600.0
2013-10-03 10:10:00,42.01,42.04,41.96,42.03,22400.0,33.1223,33.146,33.0829,33.1381,22400.0
2013-10-03 10:15:00,42.03,42.04,42.01,42.01,24400.0,33.1381,33.146,33.1223,33.1223,24400.0
2013-10-03 10:20:00,42.01,42.01,41.88,41.9,36800.0,33.1223,33.1223,33.0198,33.0356,36800.0
2013-10-03 10:25:00,41.9,41.93,41.88,41.93,18300.0,33.0356,33.0592,33.0198,33.0592,18300.0
2013-10-03 10:30:00,41.93,41.93,41.88,41.89,38800.0,33.0592,33.0592,33.0198,33.0277,38800.0
2013-10-03 10:35:00,41.89,41.94,41.89,41.92,18500.0,33.0277,33.0671,33.0277,33.0513,18500.0
2013-10-03 10:40:00,41.92,41.93,41.91,41.91,32900.0,33.0513,33.0592,33.0435,33.0435,32900.0
2013-10-03 10:45:00,41.9,41.91,41.88,41.89,79700.0,33.0356,33.0435,33.0198,33.0277,79700.0
2013-10-03 10:50:00,41.89,41.91,41.87,41.91,207500.0,33.0277,33.0435,33.0119,33.0435,207500.0
2013-10-03 10:55:00,41.91,41.93,41.89,41.9,39600.0,33.0435,33.0592,33.0277,33.0356,39600.0
2013-10-03 11:00:00,41.9,41.92,41.88,41.89,27500.0,33.0356,33.0513,33.0198,33.0277,27500.0
2013-10-03 11:05:00,41.88,41.92,41.88,41.91,26600.0,33.0198,33.0513,33.0198,33.0435,26600.0
2013-10-03 11:10:00,41.91,41.92,41.87,41.87,33500.0,33.0435,33.0513,33.0119,33.0119,33500.0
2013-10-03 11:15:00,41.87,41.89,41.86,41.87,58900.0,33.0119,33.0277,33.004,33.0119,58900.0
2013-10-03 11:20:00,41.87,41.91,41.87,41.9,29700.0,33.0119,33.0435,33.0119,33.0356,29700.0
2013-10-03 11:25:00,41.9,41.9,41.84,41.85,54800.0,33.0356,33.0356,32.9883,32.9962,54800.0
2013-10-03 11:30:00,41.84,41.89,41.83,41.87,41100.0,32.9883,33.0277,32.9804,33.0119,41100.0
2013-10-03 11:35:00,41.87,41.87,41.82,41.85,63100.0,33.0119,33.0119,32.9725,32.9962,63100.0
2013-10-03 11:40:00,41.84,41.84,41.77,41.77,39300.0,32.9883,32.9883,32.9331,32.9331,39300.0
2013-10-03 11:45:00,41.78,41.79,41.73,41.74,94700.0,32.941,32.9488,32.9015,32.9094,94700.0
2013-10-03 11:50:00,41.73,41.77,41.73,41.76,84900.0,32.9015,32.9331,32.9015,32.9252,84900.0
2013-10-03 11:55:00,41.75,41.75,41.67,41.69,98600.0,32.9173,32.9173,32.8542,32.87,98600.0
2013-10-03 12:00:00,41.69,41.69,41.64,41.65,63400.0,32.87,32.87,32.8306,32.8385,63400.0
2013-10-03 12:05:00,41.65,41.7,41.65,41.7,37100.0,32.8385,32.8779,32.8385,32.8779,37100.0
2013-10-03 12:10:00,41.7,41.73,41.7,41.7,32400.0,32.8779,32.9015,32.8779,32.8779,32400.0
2013-10-03 12:15:00,41.7,41.72,41.69,41.72,37200.0,32.8779,32.8937,32.87,32.8937,37200.0
2013-10-03 12:20:00,41.72,41.75,41.68,41.69,40800.0,32.8937,32.9173,32.8621,32.87,40800.0
2013-10-03 12:25:00,41.69,41.75,41.69,41.75,27900.0,32.87,32.9173,32.87,32.9173,27900.0
2013-10-03 12:30:00,41.76,41.79,41.76,41.77,30100.0,32.9252,32.9488,32.9252,32.9331,30100.0
2013-10-03 12:35:00,41.76,41.81,41.75,41.8,38100.0,32.9252,32.9646,32.9173,32.9567,38100.0
2013-10-03 12:40:00,41.8,41.8,41.75,41.77,38800.0,32.9567,32.9567,32.9173,32.9331,38800.0
2013-10-03 12:45:00,41.77,41.86,41.77,41.84,84300.0,32.9331,33.004,32.9331,32.9883,84300.0
2013-10-03 12:50:00,41.85,41.86,41.81,41.84,288400.0,32.9962,33.004,32.9646,32.9883,288400.0
2013-10-03 12:55:00,41.84,41.88,41.84,41.86,85100.0,32.9883,33.0198,32.9883,33.004,85100.0
2013-10-03 13:00:00,41.87,41.89,41.84,41.89,536400.0,33.0119,33.0277,32.9883,33.0277,536400.0
2013-10-03 13:05:00,41.89,41.92,41.87,41.9,133900.0,33.0277,33.0513,33.0119,33.0356,133900.0
2013-10-03 13:10:00,41.9,41.93,41.89,41.92,167700.0,33.0356,33.0592,33.0277,33.0513,167700.0
2013-10-03 13:15:00,41.92,41.93,41.88,41.89,100300.0,33.0513,33.0592,33.0198,33.0277,100300.0
2013-10-03 13:20:00,41.9,41.94,41.89,41.94,31100.0,33.0356,33.0671,33.0277,33.0671,31100.0
2013-10-03 13:25:00,41.94,42.0,41.93,41.97,91100.0,33.0671,33.1144,33.0592,33.0908,91100.0
2013-10-03 13:30:00,41.98,42.01,41.98,41.98,34000.0,33.0987,33.1223,33.0987,33.0987,34000.0
2013-10-03 13:35:00,41.98,42.01,41.95,41.96,36400.0,33.0987,33.1223,33.075,33.0829,36400.0
2013-10-03 13:40:00,41.97,42.02,41.97,42.0,29400.0,33.0908,33.1302,33.0908,33.1144,29400.0
2013-10-03 13:45:00,42.0,42.02,41.98,42.0,21800.0,33.1144,33.1302,33.0987,33.1144,21800.0
2013-10-03 13:50:00,42.0,42.02,41.99,41.99,20500.0,33.1144,33.1302,33.1065,33.1065,20500.0
2013-10-03 13:55:00,41.99,42.06,41.99,42.04,60400.0,33.1065,33.1617,33.1065,33.146,60400.0
2013-10-03 14:00:00,42.04,42.04,42.03,42.03,17100.0,33.146,33.146,33.1381,33.1381,17100.0
2013-10-03 14:05:00,42.02,42.02,41.97,41.98,39900.0,33.1302,33.1302,33.0908,33.0987,39900.0
2013-10-03 14:10:00,41.98,42.0,41.97,42.0,33100.0,33.0987,33.1144,33.0908,33.1144,33100.0
2013-10-03 14:15:00,42.0,42.0,41.96,41.97,176000.0,33.1144,33.1144,33.0829,33.0908,176000.0
2013-10-03 14:20:00,41.97,41.97,41.81,41.83,82700.0,33.0908,33.0908,32.9646,32.9804,82700.0
2013-10-03 14:25:00,41.83,41.97,41.83,41.96,73800.0,32.9804,33.0908,32.9804,33.0829,73800.0
2013-10-03 14:30:00,41.97,41.97,41.9,41.91,163100.0,33.0908,33.0908,33.0356,33.0435,163100.0
2013-10-03 14:35:00,41.91,41.96,41.91,41.95,52000.0,33.0435,33.0829,33.0435,33.075,52000.0
2013-10-03 14:40:00,41.96,41.99,41.95,41.96,29400.0,33.0829,33.1065,33.075,33.0829,29400.0
2013-10-03 14:45:00,41.96,41.98,41.95,41.97,21500.0,33.0829,33.0987,33.075,33.0908,21500.0
2013-10-03 14:50:00,41.98,42.02,41.98,41.98,26800.0,33.0987,33.1302,33.0987,33.0987,26800.0
2013-10-03 14:55:00,41.98,42.0,41.95,41.95,18200.0,33.0987,33.1144,33.075,33.075,18200.0
2013-10-03 15:00:00,41.94,41.95,41.92,41.95,22500.0,33.0671,33.075,33.0513,33.075,22500.0
2013-10-03 15:05:00,41.95,41.97,41.94,41.94,28200.0,33.075,33.0908,33.0671,33.0671,28200.0
2013-10-03 15:10:00,41.93,41.95,41.93,41.94,33200.0,33.0592,33.075,33.0592,33.0671,33200.0
2013-10-03 15:15:00,41.94,41.96,41.93,41.94,22200.0,33.0671,33.0829,33.0592,33.0671,22200.0
2013-10-03 15:20:00,41.94,41.97,41.93,41.95,29600.0,33.0671,33.0908,33.0592,33.075,29600.0
2013-10-03 15:25:00,41.95,41.99,41.94,41.99,20000.0,33.075,33.1065,33.0671,33.1065,20000.0
2013-10-03 15:30:00,41.98,41.98,41.95,41.96,28400.0,33.0987,33.0987,33.075,33.0829,28400.0
2013-10-03 15:35:00,41.96,42.0,41.95,42.0,25400.0,33.0829,33.1144,33.075,33.1144,25400.0
2013-10-03 15:40:00,42.0,42.0,41.97,42.0,97800.0,33.1144,33.1144,33.0908,33.1144,97800.0
2013-10-03 15:45:00,42.0,42.0,41.97,41.97,126800.0,33.1144,33.1144,33.0908,33.0908,126800.0
2013-10-03 15:50:00,41.97,42.0,41.96,41.98,137700.0,33.0908,33.1144,33.0829,33.0987,137700.0
2013-10-03 15:55:00,41.99,41.99,41.91,41.93,465300.0,33.1065,33.1065,33.0435,33.0592,465300.0
2013-10-04 09:30:00,41.95,41.97,41.86,41.88,131500.0,33.075,33.0908,33.004,33.0198,131500.0
2013-10-04 09:35:00,41.88,41.97,41.87,41.92,46200.0,33.0198,33.0908,33.0119,33.0513,46200.0
2013-10-04 09:40:00,41.92,41.94,41.92,41.94,20500.0,33.0513,33.0671,33.0513,33.0671,20500.0
2013-10-04 09:45:00,41.93,42.01,41.92,42.0,78500.0,33.0592,33.1223,33.0513,33.1144,78500.0
2013-10-04 09:50:00,42.01,42.1,42.01,42.1,38300.0,33.1223,33.1933,33.1223,33.1933,38300.0
2013-10-04 09:55:00,42.1,42.12,42.09,42.09,17400.0,33.1933,33.209,33.1854,33.1854,17400.0
2013-10-04 10:00:00,42.1,42.12,42.08,42.09,66600.0,33.1933,33.209,33.1775,33.1854,66600.0
2013-10-04 10:05:00,42.09,42.14,42.09,42.13,35300.0,33.1854,33.2248,33.1854,33.2169,35300.0
2013-10-04 10:10:00,42.14,42.15,42.12,42.14,36600.0,33.2248,33.2327,33.209,33.2248,36600.0
2013-10-04 10:15:00,42.14,42.15,42.13,42.14,209100.0,33.2248,33.2327,33.2169,33.2248,209100.0
2013-10-04 10:20:00,42.14,42.15,42.14,42.15,152800.0,33.2248,33.2327,33.2248,33.2327,152800.0
2013-10-04 10:25:00,42.15,42.18,42.15,42.18,53600.0,33.2327,33.2563,33.2327,33.2563,53600.0
2013-10-04 10:30:00,42.17,42.26,42.17,42.24,181600.0,33.2485,33.3194,33.2485,33.3036,181600.0
2013-10-04 10:35:00,42.24,42.31,42.24,42.27,222600.0,33.3036,33.3588,33.3036,33.3273,222600.0
2013-10-04 10:40:00,42.27,42.3,42.26,42.26,47700.0,33.3273,33.351,33.3194,33.3194,47700.0
2013-10-04 10:45:00,42.25,42.26,42.23,42.24,40800.0,33.3115,33.3194,33.2958,33.3036,40800.0
2013-10-04 10:50:00,42.24,42.28,42.23,42.26,266600.0,33.3036,33.3352,33.2958,33.3194,266600.0
2013-10-04 10:55:00,42.25,42.29,42.25,42.27,228900.0,33.3115,33.3431,33.3115,33.3273,228900.0
2013-10-04 11:00:00,42.28,42.32,42.28,42.3,217800.0,33.3352,33.3667,33.3352,33.351,217800.0
2013-10-04 11:05:00,42.31,42.34,42.26,42.27,180400.0,33.3588,33.3825,33.3194,33.3273,180400.0
2013-10-04 11:10:00,42.27,42.32,42.27,42.28,74000.0,33.3273,33.3667,33.3273,33.3352,74000.0
2013-10-04 11:15:00,42.28,42.29,42.25,42.29,26700.0,33.3352,33.3431,33.3115,33.3431,26700.0
2013-10-04 11:20:00,42.29,42.29,42.25,42.28,38300.0,33.3431,33.3431,33.3115,33.3352,38300.0
2013-10-04 11:25:00,42.29,42.29,42.26,42.26,40600.0,33.3431,33.3431,33.3194,33.3194,40600.0
2013-10-04 11:30:00,42.27,42.31,42.27,42.29,29700.0,33.3273,33.3588,33.3273,33.3431,29700.0
2013-10-04 11:35:00,42.28,42.3,42.27,42.29,11200.0,33.3352,33.351,33.3273,33.3431,11200.0
2013-10-04 11:40:00,42.29,42.3,42.27,42.28,13700.0,33.3431,33.351,33.3273,33.3352,13700.0
2013-10-04 11:45:00,42.28,42.34,42.28,42.34,22000.0,33.3352,33.3825,33.3352,33.3825,22000.0
2013-10-04 11:50:00,42.34,42.37,42.34,42.34,76100.0,33.3825,33.4061,33.3825,33.3825,76100.0
2013-10-04 11:55:00,42.34,42.34,42.33,42.34,197100.0,33.3825,33.3825,33.3746,33.3825,197100.0
2013-10-04 12:00:00,42.34,42.35,42.32,42.34,25300.0,33.3825,33.3904,33.3667,33.3825,25300.0
2013-10-04 12:05:00,42.33,42.35,42.33,42.34,62000.0,33.3746,33.3904,33.3746,33.3825,62000.0
2013-10-04 12:10:00,42.34,42.34,42.33,42.34,7700.0,33.3825,33.3825,33.3746,33.3825,7700.0
2013-10-04 12:15:00,42.35,42.38,42.35,42.37,29900.0,33.3904,33.414,33.3904,33.4061,29900.0
2013-10-04 12:20:00,42.37,42.39,42.37,42.38,21900.0,33.4061,33.4219,33.4061,33.414,21900.0
2013-10-04 12:25:00,42.39,42.45,42.38,42.43,158300.0,33.4219,33.4692,33.414,33.4535,158300.0
2013-10-04 12:30:00,42.44,42.45,42.42,42.42,20200.0,33.4613,33.4692,33.4456,33.4456,20200.0
2013-10-04 12:35:00,42.42,42.43,42.41,42.41,6500.0,33.4456,33.4535,33.4377,33.4377,6500.0
2013-10-04 12:40:00,42.41,42.45,42.41,42.41,22900.0,33.4377,33.4692,33.4377,33.4377,22900.0
2013-10-04 12:45:00,42.41,42.42,42.39,42.41,74100.0,33.4377,33.4456,33.4219,33.4377,74100.0
2013-10-04 12:50:00,42.41,42.41,42.39,42.4,11500.0,33.4377,33.4377,33.4219,33.4298,11500.0
2013-10-04 12:55:00,42.41,42.42,42.41,42.41,15100.0,33.4377,33.4456,33.4377,33.4377,15100.0
2013-10-04 13:00:00,42.41,42.42,42.4,42.41,15800.0,33.4377,33.4456,33.4298,33.4377,15800.0
2013-10-04 13:05:00,42.41,42.44,42.41,42.44,10400.0,33.4377,33.4613,33.4377,33.4613,10400.0
2013-10-04 13:10:00,42.44,42.46,42.43,42.44,10900.0,33.4613,33.4771,33.4535,33.4613,10900.0
2013-10-04 13:15:00,42.45,42.45,42.43,42.44,10400.0,33.4692,33.4692,33.4535,33.4613,10400.0
2013-10-04 13:20:00,42.44,42.44,42.41,42.41,15400.0,33.4613,33.4613,33.4377,33.4377,15400.0
2013-10-04 13:25:00,42.41,42.41,42.4,42.41,2900.0,33.4377,33.4377,33.4298,33.4377,2900.0
2013-10-04 13:30:00,42.41,42.44,42.41,42.44,19100.0,33.4377,33.4613,33.4377,33.4613,19100.0
2013-10-04 13:35:00,42.44,42.45,42.43,42.44,18500.0,33.4613,33.4692,33.4535,33.4613,18500.0
2013-10-04 13:40:00,42.44,42.45,42.42,42.44,13400.0,33.4613,33.4692,33.4456,33.4613,13400.0
2013-10-04 13:45:00,42.44,42.44,42.4,42.41,6700.0,33.4613,33.4613,33.4298,33.4377,6700.0
2013-10-04 13:50:00,42.41,42.42,42.41,42.41,7600.0,33.4377,33.4456,33.4377,33.4377,7600.0
2013-10-04 13:55:00,42.41,42.41,42.4,42.4,25800.0,33.4377,33.4377,33.4298,33.4298,25800.0
2013-10-04 14:00:00,42.41,42.43,42.41,42.42,17200.0,33.4377,33.4535,33.4377,33.4456,17200.0
2013-10-04 14:05:00,42.43,42.44,42.42,42.44,6900.0,33.4535,33.4613,33.4456,33.4613,6900.0
2013-10-04 14:10:00,42.44,42.48,42.44,42.48,47500.0,33.4613,33.4929,33.4613,33.4929,47500.0
2013-10-04 14:15:00,42.48,42.49,42.47,42.48,75200.0,33.4929,33.5008,33.485,33.4929,75200.0
2013-10-04 14:20:00,42.47,42.48,42.45,42.47,16300.0,33.485,33.4929,33.4692,33.485,16300.0
2013-10-04 14:25:00,42.47,42.5,42.46,42.5,26800.0,33.485,33.5086,33.4771,33.5086,26800.0
2013-10-04 14:30:00,42.5,42.52,42.48,42.5,112700.0,33.5086,33.5244,33.4929,33.5086,112700.0
2013-10-04 14:35:00,42.51,42.52,42.5,42.5,40600.0,33.5165,33.5244,33.5086,33.5086,40600.0
2013-10-04 14:40:00,42.5,42.5,42.47,42.47,10800.0,33.5086,33.5086,33.485,33.485,10800.0
2013-10-04 14:45:00,42.48,42.52,42.47,42.52,60700.0,33.4929,33.5244,33.485,33.5244,60700.0
2013-10-04 14:50:00,42.52,42.54,42.51,42.54,27800.0,33.5244,33.5402,33.5165,33.5402,27800.0
2013-10-04 14:55:00,42.54,42.56,42.53,42.55,8400.0,33.5402,33.5559,33.5323,33.5481,8400.0
2013-10-04 15:00:00,42.55,42.56,42.53,42.54,15400.0,33.5481,33.5559,33.5323,33.5402,15400.0
2013-10-04 15:05:00,42.54,42.56,42.53,42.55,57700.0,33.5402,33.5559,33.5323,33.5481,57700.0
2013-10-04 15:10:00,42.55,42.57,42.54,42.55,50500.0,33.5481,33.5638,33.5402,33.5481,50500.0
2013-10-04 15:15:00,42.56,42.56,42.52,42.55,76700.0,33.5559,33.5559,33.5244,33.5481,76700.0
2013-10-04 15:20:00,42.55,42.55,42.5,42.5,14400.0,33.5481,33.5481,33.5086,33.5086,14400.0
2013-10-04 15:25:00,42.5,42.52,42.49,42.51,21700.0,33.5086,33.5244,33.5008,33.5165,21700.0
2013-10-04 15:30:00,42.51,42.52,42.47,42.48,52600.0,33.5165,33.5244,33.485,33.4929,52600.0
2013-10-04 15:35:00,42.48,42.49,42.47,42.47,44100.0,33.4929,33.5008,33.485,33.485,44100.0
2013-10-04 15:40:00,42.48,42.48,42.46,42.47,74600.0,33.4929,33.4929,33.4771,33.485,74600.0
2013-10-04 15:45:00,42.46,42.51,42.45,42.51,137000.0,33.4771,33.5165,33.4692,33.5165,137000.0
2013-10-04 15:50:00,42.51,42.51,42.48,42.49,116100.0,33.5165,33.5165,33.4929,33.5008,116100.0
2013-10-04 15:55:00,42.49,42.55,42.46,42.54,463800.0,33.5008,33.5481,33.4771,33.5402,463800.0
2013-10-07 09:30:00,42.27,42.39,42.0,42.14,216200.0,33.3273,33.4219,33.1144,33.2248,216200.0
2013-10-07 09:35:00,42.15,42.2,42.14,42.16,95300.0,33.2327,33.2721,33.2248,33.2406,95300.0
2013-10-07 09:40:00,42.15,42.27,42.14,42.26,113500.0,33.2327,33.3273,33.2248,33.3194,113500.0
2013-10-07 09:45:00,42.27,42.29,42.23,42.29,67600.0,33.3273,33.3431,33.2958,33.3431,67600.0
2013-10-07 09:50:00,42.29,42.31,42.25,42.25,44400.0,33.3431,33.3588,33.3115,33.3115,44400.0
2013-10-07 09:55:00,42.25,42.25,42.22,42.25,61200.0,33.3115,33.3115,33.2879,33.3115,61200.0
2013-10-07 10:00:00,42.26,42.26,42.21,42.24,65900.0,33.3194,33.3194,33.28,33.3036,65900.0
2013-10-07 10:05:00,42.24,42.36,42.24,42.36,195700.0,33.3036,33.3983,33.3036,33.3983,195700.0
2013-10-07 10:10:00,42.36,42.36,42.34,42.34,19700.0,33.3983,33.3983,33.3825,33.3825,19700.0
2013-10-07 10:15:00,42.35,42.36,42.33,42.35,32700.0,33.3904,33.3983,33.3746,33.3904,32700.0
2013-10-07 10:20:00,42.35,42.42,42.35,42.39,55300.0,33.3904,33.4456,33.3904,33.4219,55300.0
2013-10-07 10:25:00,42.39,42.39,42.36,42.37,20500.0,33.4219,33.4219,33.3983,33.4061,20500.0
2013-10-07 10:30:00,42.36,42.39,42.34,42.34,27900.0,33.3983,33.4219,33.3825,33.3825,27900.0
2013-10-07 10:35:00,42.35,42.35,42.28,42.29,141000.0,33.3904,33.3904,33.3352,33.3431,141000.0
2013-10-07 10:40:00,42.29,42.31,42.29,42.31,43700.0,33.3431,33.3588,33.3431,33.3588,43700.0
2013-10-07 10:45:00,42.31,42.32,42.3,42.3,85400.0,33.3588,33.3667,33.351,33.351,85400.0
2013-10-07 10:50:00,42.3,42.33,42.29,42.32,193200.0,33.351,33.3746,33.3431,33.3667,193200.0
2013-10-07 10:55:00,42.32,42.34,42.3,42.33,21500.0,33.3667,33.3825,33.351,33.3746,21500.0
2013-10-07 11:00:00,42.33,42.33,42.25,42.26,88900.0,33.3746,33.3746,33.3115,33.3194,88900.0
2013-10-07 11:05:00,42.26,42.26,42.23,42.26,81200.0,33.3194,33.3194,33.2958,33.3194,81200.0
2013-10-07 11:10:00,42.26,42.31,42.26,42.28,111400.0,33.3194,33.3588,33.3194,33.3352,111400.0
2013-10-07 11:15:00,42.28,42.29,42.25,42.25,69500.0,33.3352,33.3431,33.3115,33.3115,69500.0
2013-10-07 11:20:00,42.25,42.3,42.24,42.3,57000.0,33.3115,33.351,33.3036,33.351,57000.0
2013-10-07 11:25:00,42.3,42.32,42.3,42.3,31900.0,33.351,33.3667,33.351,33.351,31900.0
2013-10-07 11:30:00,42.3,42.34,42.28,42.32,45700.0,33.351,33.3825,33.3352,33.3667,45700.0
2013-10-07 11:35:00,42.32,42.34,42.27,42.28,58600.0,33.3667,33.3825,33.3273,33.3352,58600.0
2013-10-07 11:40:00,42.28,42.31,42.28,42.31,20000.0,33.3352,33.3588,33.3352,33.3588,20000.0
2013-10-07 11:45:00,42.3,42.35,42.3,42.34,20200.0,33.351,33.3904,33.351,33.3825,20200.0
2013-10-07 11:50:00,42.34,42.36,42.31,42.32,22900.0,33.3825,33.3983,33.3588,33.3667,22900.0
2013-10-07 11:55:00,42.32,42.35,42.3,42.3,38100.0,33.3667,33.3904,33.351,33.351,38100.0
2013-10-07 12:00:00,42.3,42.32,42.3,42.32,19500.0,33.351,33.3667,33.351,33.3667,19500.0
2013-10-07 12:05:00,42.32,42.33,42.3,42.32,10800.0,33.3667,33.3746,33.351,33.3667,10800.0
2013-10-07 12:10:00,42.31,42.32,42.29,42.3,8900.0,33.3588,33.3667,33.3431,33.351,8900.0
2013-10-07 12:15:00,42.3,42.32,42.29,42.32,15000.0,33.351,33.3667,33.3431,33.3667,15000.0
2013-10-07 12:20:00,42.33,42.33,42.29,42.32,32700.0,33.3746,33.3746,33.3431,33.3667,32700.0
2013-10-07 12:25:00,42.32,42.32,42.25,42.26,26200.0,33.3667,33.3667,33.3115,33.3194,26200.0
2013-10-07 12:30:00,42.25,42.25,42.21,42.22,97900.0,33.3115,33.3115,33.28,33.2879,97900.0
2013-10-07 12:35:00,42.23,42.24,42.22,42.23,12700.0,33.2958,33.3036,33.2879,33.2958,12700.0
2013-10-07 12:40:00,42.22,42.26,42.21,42.25,25500.0,33.2879,33.3194,33.28,33.3115,25500.0
2013-10-07 12:45:00,42.25,42.26,42.22,42.22,12500.0,33.3115,33.3194,33.2879,33.2879,12500.0
2013-10-07 12:50:00,42.23,42.25,42.22,42.24,14700.0,33.2958,33.3115,33.2879,33.3036,14700.0
2013-10-07 12:55:00,42.23,42.24,42.19,42.2,46600.0,33.2958,33.3036,33.2642,33.2721,46600.0
2013-10-07 13:00:00,42.2,42.24,42.2,42.21,71400.0,33.2721,33.3036,33.2721,33.28,71400.0
2013-10-07 13:05:00,42.22,42.22,42.2,42.22,21300.0,33.2879,33.2879,33.2721,33.2879,21300.0
2013-10-07 13:10:00,42.22,42.25,42.21,42.22,30200.0,33.2879,33.3115,33.28,33.2879,30200.0
2013-10-07 13:15:00,42.22,42.25,42.22,42.24,20800.0,33.2879,33.3115,33.2879,33.3036,20800.0
2013-10-07 13:20:00,42.24,42.25,42.23,42.25,3800.0,33.3036,33.3115,33.2958,33.3115,3800.0
2013-10-07 13:25:00,42.25,42.25,42.22,42.22,17200.0,33.3115,33.3115,33.2879,33.2879,17200.0
2013-10-07 13:30:00,42.23,42.24,42.21,42.22,32200.0,33.2958,33.3036,33.28,33.2879,32200.0
2013-10-07 13:35:00,42.22,42.23,42.18,42.19,14400.0,33.2879,33.2958,33.2563,33.2642,14400.0
2013-10-07 13:40:00,42.19,42.21,42.19,42.21,11800.0,33.2642,33.28,33.2642,33.28,11800.0
2013-10-07 13:45:00,42.22,42.23,42.21,42.21,17200.0,33.2879,33.2958,33.28,33.28,17200.0
2013-10-07 13:50:00,42.21,42.21,42.2,42.2,7000.0,33.28,33.28,33.2721,33.2721,7000.0
2013-10-07 13:55:00,42.2,42.26,42.2,42.26,39900.0,33.2721,33.3194,33.2721,33.3194,39900.0
2013-10-07 14:00:00,42.27,42.3,42.27,42.28,34200.0,33.3273,33.351,33.3273,33.3352,34200.0
2013-10-07 14:05:00,42.27,42.27,42.23,42.23,44600.0,33.3273,33.3273,33.2958,33.2958,44600.0
2013-10-07 14:10:00,42.23,42.26,42.23,42.24,39300.0,33.2958,33.3194,33.2958,33.3036,39300.0
2013-10-07 14:15:00,42.23,42.25,42.23,42.25,18300.0,33.2958,33.3115,33.2958,33.3115,18300.0
2013-10-07 14:20:00,42.25,42.26,42.23,42.24,24800.0,33.3115,33.3194,33.2958,33.3036,24800.0
2013-10-07 14:25:00,42.24,42.25,42.21,42.24,12400.0,33.3036,33.3115,33.28,33.3036,12400.0
2013-10-07 14:30:00,42.24,42.25,42.22,42.23,35700.0,33.3036,33.3115,33.2879,33.2958,35700.0
2013-10-07 14:35:00,42.24,42.25,42.23,42.23,15700.0,33.3036,33.3115,33.2958,33.2958,15700.0
2013-10-07 14:40:00,42.23,42.24,42.19,42.19,42200.0,33.2958,33.3036,33.2642,33.2642,42200.0
2013-10-07 14:45:00,42.19,42.22,42.18,42.22,42900.0,33.2642,33.2879,33.2563,33.2879,42900.0
2013-10-07 14:50:00,42.21,42.22,42.2,42.22,22300.0,33.28,33.2879,33.2721,33.2879,22300.0
2013-10-07 14:55:00,42.22,42.23,42.22,42.22,14900.0,33.2879,33.2958,33.2879,33.2879,14900.0
2013-10-07 15:00:00,42.22,42.23,42.2,42.23,36100.0,33.2879,33.2958,33.2721,33.2958,36100.0
2013-10-07 15:05:00,42.22,42.23,42.21,42.22,17900.0,33.2879,33.2958,33.28,33.2879,17900.0
2013-10-07 15:10:00,42.22,42.23,42.21,42.22,26500.0,33.2879,33.2958,33.28,33.2879,26500.0
2013-10-07 15:15:00,42.21,42.22,42.2,42.22,16800.0,33.28,33.2879,33.2721,33.2879,16800.0
2013-10-07 15:20:00,42.22,42.22,42.14,42.15,152200.0,33.2879,33.2879,33.2248,33.2327,152200.0
2013-10-07 15:25:00,42.15,42.17,42.15,42.16,69600.0,33.2327,33.2485,33.2327,33.2406,69600.0
2013-10-07 15:30:00,42.15,42.16,42.15,42.16,13800.0,33.2327,33.2406,33.2327,33.2406,13800.0
2013-10-07 15:35:00,42.15,42.16,42.11,42.12,207800.0,33.2327,33.2406,33.2011,33.209,207800.0
2013-10-07 15:40:00,42.12,42.14,42.08,42.14,115300.0,33.209,33.2248,33.1775,33.2248,115300.0
2013-10-07 15:45:00,42.13,42.14,42.06,42.1,303100.0,33.2169,33.2248,33.1617,33.1933,303100.0
2013-10-07 15:50:00,42.1,42.11,42.06,42.09,215300.0,33.1933,33.2011,33.1617,33.1854,215300.0
2013-10-07 15:55:00,42.09,42.09,42.03,42.05,450100.0,33.1854,33.1854,33.1381,33.1538,450100.0
2013-10-08 09:30:00,42.05,42.05,41.91,41.93,70500.0,33.1538,33.1538,33.0435,33.0592,70500.0
2013-10-08 09:35:00,41.93,41.93,41.83,41.85,181000.0,33.0592,33.0592,32.9804,32.9962,181000.0
2013-10-08 09:40:00,41.85,41.9,41.81,41.9,170600.0,32.9962,33.0356,32.9646,33.0356,170600.0
2013-10-08 09:45:00,41.9,41.93,41.89,41.91,148900.0,33.0356,33.0592,33.0277,33.0435,148900.0
2013-10-08 09:50:00,41.91,41.93,41.86,41.93,72000.0,33.0435,33.0592,33.004,33.0592,72000.0
2013-10-08 09:55:00,41.94,41.97,41.92,41.97,111300.0,33.0671,33.0908,33.0513,33.0908,111300.0
2013-10-08 10:00:00,41.97,41.97,41.87,41.91,106000.0,33.0908,33.0908,33.0119,33.0435,106000.0
2013-10-08 10:05:00,41.91,41.94,41.84,41.84,52500.0,33.0435,33.0671,32.9883,32.9883,52500.0
2013-10-08 10:10:00,41.84,41.9,41.82,41.86,92600.0,32.9883,33.0356,32.9725,33.004,92600.0
2013-10-08 10:15:00,41.87,41.91,41.83,41.89,73700.0,33.0119,33.0435,32.9804,33.0277,73700.0
2013-10-08 10:20:00,41.89,41.9,41.87,41.88,260100.0,33.0277,33.0356,33.0119,33.0198,260100.0
2013-10-08 10:25:00,41.87,41.9,41.84,41.85,201000.0,33.0119,33.0356,32.9883,32.9962,201000.0
2013-10-08 10:30:00,41.85,41.86,41.83,41.85,14600.0,32.9962,33.004,32.9804,32.9962,14600.0
2013-10-08 10:35:00,41.84,41.86,41.79,41.8,29300.0,32.9883,33.004,32.9488,32.9567,29300.0
2013-10-08 10:40:00,41.79,41.8,41.77,41.78,175800.0,32.9488,32.9567,32.9331,32.941,175800.0
2013-10-08 10:45:00,41.79,41.81,41.69,41.69,62500.0,32.9488,32.9646,32.87,32.87,62500.0
2013-10-08 10:50:00,41.69,41.69,41.64,41.68,78800.0,32.87,32.87,32.8306,32.8621,78800.0
2013-10-08 10:55:00,41.67,41.67,41.62,41.67,93400.0,32.8542,32.8542,32.8148,32.8542,93400.0
2013-10-08 11:00:00,41.66,41.66,41.56,41.57,139300.0,32.8464,32.8464,32.7675,32.7754,139300.0
2013-10-08 11:05:00,41.57,41.67,41.57,41.65,171900.0,32.7754,32.8542,32.7754,32.8385,171900.0
2013-10-08 11:10:00,41.67,41.71,41.67,41.71,27700.0,32.8542,32.8858,32.8542,32.8858,27700.0
2013-10-08 11:15:00,41.71,41.72,41.65,41.67,230400.0,32.8858,32.8937,32.8385,32.8542,230400.0
2013-10-08 11:20:00,41.67,41.7,41.66,41.69,39700.0,32.8542,32.8779,32.8464,32.87,39700.0
2013-10-08 11:25:00,41.7,41.71,41.66,41.68,253700.0,32.8779,32.8858,32.8464,32.8621,253700.0
2013-10-08 11:30:00,41.67,41.67,41.61,41.61,76300.0,32.8542,32.8542,32.8069,32.8069,76300.0
2013-10-08 11:35:00,41.61,41.63,41.59,41.59,47700.0,32.8069,32.8227,32.7912,32.7912,47700.0
2013-10-08 11:40:00,41.58,41.62,41.58,41.61,61800.0,32.7833,32.8148,32.7833,32.8069,61800.0
2013-10-08 11:45:00,41.6,41.6,41.51,41.53,103100.0,32.799,32.799,32.7281,32.7439,103100.0
2013-10-08 11:50:00,41.54,41.6,41.54,41.59,88900.0,32.7517,32.799,32.7517,32.7912,88900.0
2013-10-08 11:55:00,41.58,41.59,41.55,41.59,121900.0,32.7833,32.7912,32.7596,32.7912,121900.0
2013-10-08 12:00:00,41.59,41.59,41.53,41.56,143200.0,32.7912,32.7912,32.7439,32.7675,143200.0
2013-10-08 12:05:00,41.56,41.58,41.52,41.58,125500.0,32.7675,32.7833,32.736,32.7833,125500.0
2013-10-08 12:10:00,41.57,41.58,41.55,41.58,166700.0,32.7754,32.7833,32.7596,32.7833,166700.0
2013-10-08 12:15:00,41.58,41.59,41.52,41.53,156600.0,32.7833,32.7912,32.736,32.7439,156600.0
2013-10-08 12:20:00,41.53,41.54,41.51,41.52,114700.0,32.7439,32.7517,32.7281,32.736,114700.0
2013-10-08 12:25:00,41.51,41.54,41.49,41.53,103000.0,32.7281,32.7517,32.7123,32.7439,103000.0
2013-10-08 12:30:00,41.52,41.53,41.46,41.48,183400.0,32.736,32.7439,32.6887,32.7044,183400.0
2013-10-08 12:35:00,41.48,41.55,41.46,41.53,125900.0,32.7044,32.7596,32.6887,32.7439,125900.0
2013-10-08 12:40:00,41.53,41.6,41.52,41.6,33700.0,32.7439,32.799,32.736,32.799,33700.0
2013-10-08 12:45:00,41.59,41.62,41.59,41.62,16100.0,32.7912,32.8148,32.7912,32.8148,16100.0
2013-10-08 12:50:00,41.61,41.61,41.57,41.58,16500.0,32.8069,32.8069,32.7754,32.7833,16500.0
2013-10-08 12:55:00,41.58,41.62,41.58,41.62,13500.0,32.7833,32.8148,32.7833,32.8148,13500.0
2013-10-08 13:00:00,41.61,41.66,41.61,41.63,30100.0,32.8069,32.8464,32.8069,32.8227,30100.0
2013-10-08 13:05:00,41.64,41.64,41.61,41.61,122400.0,32.8306,32.8306,32.8069,32.8069,122400.0
2013-10-08 13:10:00,41.61,41.64,41.61,41.62,23400.0,32.8069,32.8306,32.8069,32.8148,23400.0
2013-10-08 13:15:00,41.62,41.62,41.56,41.57,27300.0,32.8148,32.8148,32.7675,32.7754,27300.0
2013-10-08 13:20:00,41.57,41.6,41.56,41.6,25700.0,32.7754,32.799,32.7675,32.799,25700.0
2013-10-08 13:25:00,41.6,41.65,41.57,41.65,72400.0,32.799,32.8385,32.7754,32.8385,72400.0
2013-10-08 13:30:00,41.64,41.66,41.58,41.61,52100.0,32.8306,32.8464,32.7833,32.8069,52100.0
2013-10-08 13:35:00,41.61,41.61,41.57,41.59,28300.0,32.8069,32.8069,32.7754,32.7912,28300.0
2013-10-08 13:40:00,41.6,41.6,41.56,41.58,20400.0,32.799,32.799,32.7675,32.7833,20400.0
2013-10-08 13:45:00,41.58,41.59,41.54,41.54,52300.0,32.7833,32.7912,32.7517,32.7517,52300.0
2013-10-08 13:50:00,41.55,41.57,41.54,41.55,56400.0,32.7596,32.7754,32.7517,32.7596,56400.0
2013-10-08 13:55:00,41.55,41.58,41.52,41.53,24200.0,32.7596,32.7833,32.736,32.7439,24200.0
2013-10-08 14:00:00,41.53,41.54,41.49,41.52,38900.0,32.7439,32.7517,32.7123,32.736,38900.0
2013-10-08 14:05:00,41.52,41.52,41.47,41.48,91500.0,32.736,32.736,32.6965,32.7044,91500.0
2013-10-08 14:10:00,41.48,41.5,41.47,41.48,47100.0,32.7044,32.7202,32.6965,32.7044,47100.0
2013-10-08 14:15:00,41.49,41.5,41.44,41.47,165800.0,32.7123,32.7202,32.6729,32.6965,165800.0
2013-10-08 14:20:00,41.48,41.53,41.45,41.52,96300.0,32.7044,32.7439,32.6808,32.736,96300.0
2013-10-08 14:25:00,41.52,41.55,41.51,41.53,83900.0,32.736,32.7596,32.7281,32.7439,83900.0
2013-10-08 14:30:00,41.53,41.55,41.49,41.51,72300.0,32.7439,32.7596,32.7123,32.7281,72300.0
2013-10-08 14:35:00,41.51,41.51,41.46,41.48,171900.0,32.7281,32.7281,32.6887,32.7044,171900.0
2013-10-08 14:40:00,41.48,41.49,41.44,41.48,96700.0,32.7044,32.7123,32.6729,32.7044,96700.0
2013-10-08 14:45:00,41.47,41.48,41.44,41.45,104400.0,32.6965,32.7044,32.6729,32.6808,104400.0
2013-10-08 14:50:00,41.45,41.46,41.42,41.45,50700.0,32.6808,32.6887,32.6571,32.6808,50700.0
2013-10-08 14:55:00,41.44,41.47,41.42,41.46,248000.0,32.6729,32.6965,32.6571,32.6887,248000.0
2013-10-08 15:00:00,41.47,41.48,41.42,41.43,98900.0,32.6965,32.7044,32.6571,32.665,98900.0
2013-10-08 15:05:00,41.43,41.44,41.4,41.41,89200.0,32.665,32.6729,32.6414,32.6492,89200.0
2013-10-08 15:10:00,41.41,41.42,41.38,41.4,108300.0,32.6492,32.6571,32.6256,32.6414,108300.0
2013-10-08 15:15:00,41.4,41.41,41.37,41.41,110700.0,32.6414,32.6492,32.6177,32.6492,110700.0
2013-10-08 15:20:00,41.42,41.5,41.41,41.5,104100.0,32.6571,32.7202,32.6492,32.7202,104100.0
2013-10-08 15:25:00,41.5,41.51,41.47,41.5,179500.0,32.7202,32.7281,32.6965,32.7202,179500.0
2013-10-08 15:30:00,41.5,41.51,41.45,41.46,137000.0,32.7202,32.7281,32.6808,32.6887,137000.0
2013-10-08 15:35:00,41.45,41.47,41.42,41.46,81000.0,32.6808,32.6965,32.6571,32.6887,81000.0
2013-10-08 15:40:00,41.46,41.48,41.43,41.45,88500.0,32.6887,32.7044,32.665,32.6808,88500.0
2013-10-08 15:45:00,41.44,41.44,41.37,41.39,137400.0,32.6729,32.6729,32.6177,32.6335,137400.0
2013-10-08 15:50:00,41.38,41.42,41.38,41.38,149900.0,32.6256,32.6571,32.6256,32.6256,149900.0
2013-10-08 15:55:00,41.38,41.4,41.33,41.36,644100.0,32.6256,32.6414,32.5862,32.6098,644100.0
2013-10-09 09:30:00,41.48,41.48,41.37,41.37,176400.0,32.7044,32.7044,32.6177,32.6177,176400.0
2013-10-09 09:35:00,41.37,41.43,41.35,41.41,123100.0,32.6177,32.665,32.6019,32.6492,123100.0
2013-10-09 09:40:00,41.41,41.41,41.32,41.34,96100.0,32.6492,32.6492,32.5783,32.5941,96100.0
2013-10-09 09:45:00,41.33,41.37,41.32,41.35,87200.0,32.5862,32.6177,32.5783,32.6019,87200.0
2013-10-09 09:50:00,41.34,41.34,41.25,41.29,79800.0,32.5941,32.5941,32.5231,32.5546,79800.0
2013-10-09 09:55:00,41.29,41.39,41.28,41.39,60400.0,32.5546,32.6335,32.5467,32.6335,60400.0
2013-10-09 10:00:00,41.38,41.39,41.31,41.32,77000.0,32.6256,32.6335,32.5704,32.5783,77000.0
2013-10-09 10:05:00,41.32,41.35,41.28,41.32,93900.0,32.5783,32.6019,32.5467,32.5783,93900.0
2013-10-09 10:10:00,41.33,41.33,41.25,41.3,70700.0,32.5862,32.5862,32.5231,32.5625,70700.0
2013-10-09 10:15:00,41.3,41.33,41.28,41.32,79800.0,32.5625,32.5862,32.5467,32.5783,79800.0
2013-10-09 10:20:00,41.32,41.42,41.3,41.39,239300.0,32.5783,32.6571,32.5625,32.6335,239300.0
2013-10-09 10:25:00,41.39,41.43,41.38,41.39,80000.0,32.6335,32.665,32.6256,32.6335,80000.0
2013-10-09 10:30:00,41.38,41.42,41.36,41.36,58000.0,32.6256,32.6571,32.6098,32.6098,58000.0
2013-10-09 10:35:00,41.36,41.37,41.33,41.37,48900.0,32.6098,32.6177,32.5862,32.6177,48900.0
2013-10-09 10:40:00,41.37,41.39,41.35,41.38,60000.0,32.6177,32.6335,32.6019,32.6256,60000.0
2013-10-09 10:45:00,41.38,41.38,41.27,41.31,103700.0,32.6256,32.6256,32.5389,32.5704,103700.0
2013-10-09 10:50:00,41.31,41.33,41.21,41.25,76400.0,32.5704,32.5862,32.4916,32.5231,76400.0
2013-10-09 10:55:00,41.25,41.28,41.22,41.22,47800.0,32.5231,32.5467,32.4994,32.4994,47800.0
2013-10-09 11:00:00,41.22,41.3,41.22,41.27,43600.0,32.4994,32.5625,32.4994,32.5389,43600.0
2013-10-09 11:05:00,41.27,41.3,41.2,41.2,62100.0,32.5389,32.5625,32.4837,32.4837,62100.0
2013-10-09 11:10:00,41.2,41.21,41.15,41.15,35900.0,32.4837,32.4916,32.4442,32.4442,35900.0
2013-10-09 11:15:00,41.16,41.16,41.11,41.13,78600.0,32.4521,32.4521,32.4127,32.4285,78600.0
2013-10-09 11:20:00,41.13,41.15,41.08,41.09,96200.0,32.4285,32.4442,32.3891,32.3969,96200.0
2013-10-09 11:25:00,41.08,41.14,41.08,41.14,73200.0,32.3891,32.4364,32.3891,32.4364,73200.0
2013-10-09 11:30:00,41.13,41.18,41.12,41.16,39500.0,32.4285,32.4679,32.4206,32.4521,39500.0
2013-10-09 11:35:00,41.16,41.16,41.13,41.13,19600.0,32.4521,32.4521,32.4285,32.4285,19600.0
2013-10-09 11:40:00,41.13,41.17,41.13,41.16,27500.0,32.4285,32.46,32.4285,32.4521,27500.0
2013-10-09 11:45:00,41.17,41.23,41.17,41.22,55000.0,32.46,32.5073,32.46,32.4994,55000.0
2013-10-09 11:50:00,41.22,41.23,41.19,41.21,33600.0,32.4994,32.5073,32.4758,32.4916,33600.0
2013-10-09 11:55:00,41.2,41.26,41.2,41.26,53600.0,32.4837,32.531,32.4837,32.531,53600.0
2013-10-09 12:00:00,41.26,41.31,41.26,41.27,59500.0,32.531,32.5704,32.531,32.5389,59500.0
2013-10-09 12:05:00,41.27,41.3,41.25,41.29,72000.0,32.5389,32.5625,32.5231,32.5546,72000.0
2013-10-09 12:10:00,41.28,41.3,41.27,41.29,16300.0,32.5467,32.5625,32.5389,32.5546,16300.0
2013-10-09 12:15:00,41.29,41.31,41.27,41.29,44100.0,32.5546,32.5704,32.5389,32.5546,44100.0
2013-10-09 12:20:00,41.28,41.3,41.27,41.27,31500.0,32.5467,32.5625,32.5389,32.5389,31500.0
2013-10-09 12:25:00,41.27,41.29,41.26,41.27,22800.0,32.5389,32.5546,32.531,32.5389,22800.0
2013-10-09 12:30:00,41.28,41.33,41.28,41.33,38200.0,32.5467,32.5862,32.5467,32.5862,38200.0
2013-10-09 12:35:00,41.33,41.34,41.31,41.32,102200.0,32.5862,32.5941,32.5704,32.5783,102200.0
2013-10-09 12:40:00,41.33,41.34,41.3,41.33,44000.0,32.5862,32.5941,32.5625,32.5862,44000.0
2013-10-09 12:45:00,41.33,41.33,41.29,41.3,22600.0,32.5862,32.5862,32.5546,32.5625,22600.0
2013-10-09 12:50:00,41.31,41.31,41.29,41.31,17900.0,32.5704,32.5704,32.5546,32.5704,17900.0
2013-10-09 12:55:00,41.32,41.32,41.28,41.28,16800.0,32.5783,32.5783,32.5467,32.5467,16800.0
2013-10-09 13:00:00,41.29,41.35,41.29,41.33,40600.0,32.5546,32.6019,32.5546,32.5862,40600.0
2013-10-09 13:05:00,41.33,41.35,41.33,41.33,22200.0,32.5862,32.6019,32.5862,32.5862,22200.0
2013-10-09 13:10:00,41.33,41.36,41.33,41.36,22600.0,32.5862,32.6098,32.5862,32.6098,22600.0
2013-10-09 13:15:00,41.36,41.42,41.36,41.42,19100.0,32.6098,32.6571,32.6098,32.6571,19100.0
2013-10-09 13:20:00,41.43,41.51,41.43,41.51,85500.0,32.665,32.7281,32.665,32.7281,85500.0
2013-10-09 13:25:00,41.51,41.57,41.51,41.54,209300.0,32.7281,32.7754,32.7281,32.7517,209300.0
2013-10-09 13:30:00,41.54,41.59,41.53,41.53,48500.0,32.7517,32.7912,32.7439,32.7439,48500.0
2013-10-09 13:35:00,41.54,41.55,41.52,41.53,22900.0,32.7517,32.7596,32.736,32.7439,22900.0
2013-10-09 13:40:00,41.53,41.58,41.53,41.54,43200.0,32.7439,32.7833,32.7439,32.7517,43200.0
2013-10-09 13:45:00,41.55,41.58,41.55,41.56,29400.0,32.7596,32.7833,32.7596,32.7675,29400.0
2013-10-09 13:50:00,41.56,41.63,41.56,41.61,117600.0,32.7675,32.8227,32.7675,32.8069,117600.0
2013-10-09 13:55:00,41.61,41.62,41.58,41.61,16000.0,32.8069,32.8148,32.7833,32.8069,16000.0
2013-10-09 14:00:00,41.6,41.65,41.54,41.63,331400.0,32.799,32.8385,32.7517,32.8227,331400.0
2013-10-09 14:05:00,41.62,41.65,41.6,41.62,174100.0,32.8148,32.8385,32.799,32.8148,174100.0
2013-10-09 14:10:00,41.62,41.63,41.56,41.56,22800.0,32.8148,32.8227,32.7675,32.7675,22800.0
2013-10-09 14:15:00,41.56,41.57,41.51,41.52,52700.0,32.7675,32.7754,32.7281,32.736,52700.0
2013-10-09 14:20:00,41.52,41.59,41.5,41.52,129000.0,32.736,32.7912,32.7202,32.736,129000.0
2013-10-09 14:25:00,41.52,41.56,41.49,41.56,48400.0,32.736,32.7675,32.7123,32.7675,48400.0
2013-10-09 14:30:00,41.56,41.63,41.54,41.61,42900.0,32.7675,32.8227,32.7517,32.8069,42900.0
2013-10-09 14:35:00,41.62,41.63,41.58,41.6,16600.0,32.8148,32.8227,32.7833,32.799,16600.0
2013-10-09 14:40:00,41.59,41.62,41.58,41.59,12600.0,32.7912,32.8148,32.7833,32.7912,12600.0
2013-10-09 14:45:00,41.59,41.6,41.56,41.57,28500.0,32.7912,32.799,32.7675,32.7754,28500.0
2013-10-09 14:50:00,41.56,41.6,41.56,41.56,37000.0,32.7675,32.799,32.7675,32.7675,37000.0
2013-10-09 14:55:00,41.56,41.62,41.55,41.61,21600.0,32.7675,32.8148,32.7596,32.8069,21600.0
2013-10-09 15:00:00,41.62,41.62,41.6,41.61,11400.0,32.8148,32.8148,32.799,32.8069,11400.0
2013-10-09 15:05:00,41.62,41.62,41.59,41.62,29800.0,32.8148,32.8148,32.7912,32.8148,29800.0
2013-10-09 15:10:00,41.62,41.63,41.58,41.58,11000.0,32.8148,32.8227,32.7833,32.7833,11000.0
2013-10-09 15:15:00,41.59,41.6,41.56,41.58,31900.0,32.7912,32.799,32.7675,32.7833,31900.0
2013-10-09 15:20:00,41.57,41.59,41.55,41.56,17600.0,32.7754,32.7912,32.7596,32.7675,17600.0
2013-10-09 15:25:00,41.57,41.61,41.54,41.57,48400.0,32.7754,32.8069,32.7517,32.7754,48400.0
2013-10-09 15:30:00,41.57,41.63,41.57,41.6,73300.0,32.7754,32.8227,32.7754,32.799,73300.0
2013-10-09 15:35:00,41.6,41.6,41.55,41.55,29000.0,32.799,32.799,32.7596,32.7596,29000.0
2013-10-09 15:40:00,41.55,41.55,41.52,41.52,100500.0,32.7596,32.7596,32.736,32.736,100500.0
2013-10-09 15:45:00,41.52,41.52,41.43,41.44,282000.0,32.736,32.736,32.665,32.6729,282000.0
2013-10-09 15:50:00,41.44,41.51,41.41,41.48,467400.0,32.6729,32.7281,32.6492,32.7044,467400.0
2013-10-09 15:55:00,41.49,41.49,41.42,41.44,507000.0,32.7123,32.7123,32.6571,32.6729,507000.0
2013-10-10 09:30:00,41.99,42.0,41.91,41.96,156600.0,33.1065,33.1144,33.0435,33.0829,156600.0
2013-10-10 09:35:00,41.96,41.97,41.89,41.93,105300.0,33.0829,33.0908,33.0277,33.0592,105300.0
2013-10-10 09:40:00,41.94,42.02,41.94,41.99,138800.0,33.0671,33.1302,33.0671,33.1065,138800.0
2013-10-10 09:45:00,41.98,41.99,41.96,41.97,60400.0,33.0987,33.1065,33.0829,33.0908,60400.0
2013-10-10 09:50:00,41.98,42.02,41.95,41.98,140700.0,33.0987,33.1302,33.075,33.0987,140700.0
2013-10-10 09:55:00,41.98,42.01,41.96,41.97,124500.0,33.0987,33.1223,33.0829,33.0908,124500.0
2013-10-10 10:00:00,41.98,42.05,41.95,42.04,140100.0,33.0987,33.1538,33.075,33.146,140100.0
2013-10-10 10:05:00,42.04,42.04,41.99,41.99,52000.0,33.146,33.146,33.1065,33.1065,52000.0
2013-10-10 10:10:00,41.99,42.0,41.96,41.97,39900.0,33.1065,33.1144,33.0829,33.0908,39900.0
2013-10-10 10:15:00,41.97,41.99,41.94,41.98,95600.0,33.0908,33.1065,33.0671,33.0987,95600.0
2013-10-10 10:20:00,41.98,42.02,41.98,42.01,42000.0,33.0987,33.1302,33.0987,33.1223,42000.0
2013-10-10 10:25:00,42.01,42.02,41.98,42.01,30500.0,33.1223,33.1302,33.0987,33.1223,30500.0
2013-10-10 10:30:00,42.02,42.05,41.99,42.03,37100.0,33.1302,33.1538,33.1065,33.1381,37100.0
2013-10-10 10:35:00,42.03,42.11,42.03,42.11,44100.0,33.1381,33.2011,33.1381,33.2011,44100.0
2013-10-10 10:40:00,42.11,42.13,42.11,42.13,101000.0,33.2011,33.2169,33.2011,33.2169,101000.0
2013-10-10 10:45:00,42.13,42.18,42.11,42.12,55700.0,33.2169,33.2563,33.2011,33.209,55700.0
2013-10-10 10:50:00,42.12,42.16,42.09,42.1,38300.0,33.209,33.2406,33.1854,33.1933,38300.0
2013-10-10 10:55:00,42.11,42.11,42.08,42.09,58400.0,33.2011,33.2011,33.1775,33.1854,58400.0
2013-10-10 11:00:00,42.08,42.09,42.02,42.03,38500.0,33.1775,33.1854,33.1302,33.1381,38500.0
2013-10-10 11:05:00,42.03,42.06,42.01,42.03,61500.0,33.1381,33.1617,33.1223,33.1381,61500.0
2013-10-10 11:10:00,42.04,42.09,42.03,42.08,14400.0,33.146,33.1854,33.1381,33.1775,14400.0
2013-10-10 11:15:00,42.09,42.12,42.06,42.07,56700.0,33.1854,33.209,33.1617,33.1696,56700.0
2013-10-10 11:20:00,42.08,42.12,42.08,42.08,68400.0,33.1775,33.209,33.1775,33.1775,68400.0
2013-10-10 11:25:00,42.07,42.13,42.06,42.09,89200.0,33.1696,33.2169,33.1617,33.1854,89200.0
2013-10-10 11:30:00,42.1,42.17,42.07,42.17,101200.0,33.1933,33.2485,33.1696,33.2485,101200.0
2013-10-10 11:35:00,42.18,42.22,42.17,42.19,36200.0,33.2563,33.2879,33.2485,33.2642,36200.0
2013-10-10 11:40:00,42.2,42.2,42.16,42.2,17700.0,33.2721,33.2721,33.2406,33.2721,17700.0
2013-10-10 11:45:00,42.19,42.21,42.18,42.2,26100.0,33.2642,33.28,33.2563,33.2721,26100.0
2013-10-10 11:50:00,42.2,42.21,42.18,42.21,9000.0,33.2721,33.28,33.2563,33.28,9000.0
2013-10-10 11:55:00,42.21,42.23,42.2,42.21,25700.0,33.28,33.2958,33.2721,33.28,25700.0
2013-10-10 12:00:00,42.21,42.26,42.21,42.25,233900.0,33.28,33.3194,33.28,33.3115,233900.0
2013-10-10 12:05:00,42.25,42.29,42.25,42.27,106800.0,33.3115,33.3431,33.3115,33.3273,106800.0
2013-10-10 12:10:00,42.27,42.27,42.24,42.27,40700.0,33.3273,33.3273,33.3036,33.3273,40700.0
2013-10-10 12:15:00,42.27,42.29,42.26,42.26,18900.0,33.3273,33.3431,33.3194,33.3194,18900.0
2013-10-10 12:20:00,42.26,42.26,42.24,42.25,25400.0,33.3194,33.3194,33.3036,33.3115,25400.0
2013-10-10 12:25:00,42.25,42.27,42.25,42.26,28300.0,33.3115,33.3273,33.3115,33.3194,28300.0
2013-10-10 12:30:00,42.26,42.29,42.26,42.29,9100.0,33.3194,33.3431,33.3194,33.3431,9100.0
2013-10-10 12:35:00,42.29,42.32,42.29,42.31,38700.0,33.3431,33.3667,33.3431,33.3588,38700.0
2013-10-10 12:40:00,42.3,42.32,42.3,42.32,6200.0,33.351,33.3667,33.351,33.3667,6200.0
2013-10-10 12:45:00,42.31,42.32,42.31,42.31,9700.0,33.3588,33.3667,33.3588,33.3588,9700.0
2013-10-10 12:50:00,42.31,42.35,42.31,42.33,10000.0,33.3588,33.3904,33.3588,33.3746,10000.0
2013-10-10 12:55:00,42.32,42.33,42.29,42.31,7800.0,33.3667,33.3746,33.3431,33.3588,7800.0
2013-10-10 13:00:00,42.31,42.31,42.27,42.28,14900.0,33.3588,33.3588,33.3273,33.3352,14900.0
2013-10-10 13:05:00,42.28,42.29,42.26,42.27,11300.0,33.3352,33.3431,33.3194,33.3273,11300.0
2013-10-10 13:10:00,42.27,42.3,42.27,42.29,34200.0,33.3273,33.351,33.3273,33.3431,34200.0
2013-10-10 13:15:00,42.28,42.28,42.26,42.26,6500.0,33.3352,33.3352,33.3194,33.3194,6500.0
2013-10-10 13:20:00,42.26,42.28,42.24,42.24,21600.0,33.3194,33.3352,33.3036,33.3036,21600.0
2013-10-10 13:25:00,42.23,42.23,42.21,42.23,20800.0,33.2958,33.2958,33.28,33.2958,20800.0
2013-10-10 13:30:00,42.23,42.24,42.21,42.23,24200.0,33.2958,33.3036,33.28,33.2958,24200.0
2013-10-10 13:35:00,42.23,42.23,42.18,42.2,40000.0,33.2958,33.2958,33.2563,33.2721,40000.0
2013-10-10 13:40:00,42.2,42.22,42.19,42.21,10600.0,33.2721,33.2879,33.2642,33.28,10600.0
2013-10-10 13:45:00,42.2,42.21,42.19,42.19,18200.0,33.2721,33.28,33.2642,33.2642,18200.0
2013-10-10 13:50:00,42.19,42.23,42.18,42.22,13300.0,33.2642,33.2958,33.2563,33.2879,13300.0
2013-10-10 13:55:00,42.22,42.23,42.21,42.23,58200.0,33.2879,33.2958,33.28,33.2958,58200.0
2013-10-10 14:00:00,42.22,42.22,42.17,42.17,35700.0,33.2879,33.2879,33.2485,33.2485,35700.0
2013-10-10 14:05:00,42.17,42.17,42.12,42.12,21500.0,33.2485,33.2485,33.209,33.209,21500.0
2013-10-10 14:10:00,42.12,42.12,42.08,42.08,146300.0,33.209,33.209,33.1775,33.1775,146300.0
2013-10-10 14:15:00,42.09,42.1,42.06,42.06,174600.0,33.1854,33.1933,33.1617,33.1617,174600.0
2013-10-10 14:20:00,42.06,42.09,42.06,42.07,19100.0,33.1617,33.1854,33.1617,33.1696,19100.0
2013-10-10 14:25:00,42.08,42.08,42.06,42.07,41100.0,33.1775,33.1775,33.1617,33.1696,41100.0
2013-10-10 14:30:00,42.07,42.09,42.07,42.09,100600.0,33.1696,33.1854,33.1696,33.1854,100600.0
2013-10-10 14:35:00,42.1,42.11,42.08,42.08,27500.0,33.1933,33.2011,33.1775,33.1775,27500.0
2013-10-10 14:40:00,42.08,42.11,42.08,42.1,8700.0,33.1775,33.2011,33.1775,33.1933,8700.0
2013-10-10 14:45:00,42.1,42.11,42.09,42.1,38800.0,33.1933,33.2011,33.1854,33.1933,38800.0
2013-10-10 14:50:00,42.09,42.12,42.09,42.12,17400.0,33.1854,33.209,33.1854,33.209,17400.0
2013-10-10 14:55:00,42.11,42.13,42.11,42.13,73100.0,33.2011,33.2169,33.2011,33.2169,73100.0
2013-10-10 15:00:00,42.14,42.23,42.13,42.22,53000.0,33.2248,33.2958,33.2169,33.2879,53000.0
2013-10-10 15:05:00,42.22,42.28,42.22,42.28,85400.0,33.2879,33.3352,33.2879,33.3352,85400.0
2013-10-10 15:10:00,42.27,42.37,42.27,42.36,71500.0,33.3273,33.4061,33.3273,33.3983,71500.0
2013-10-10 15:15:00,42.36,42.37,42.33,42.33,193800.0,33.3983,33.4061,33.3746,33.3746,193800.0
2013-10-10 15:20:00,42.34,42.34,42.3,42.34,86900.0,33.3825,33.3825,33.351,33.3825,86900.0
2013-10-10 15:25:00,42.34,42.35,42.29,42.3,40400.0,33.3825,33.3904,33.3431,33.351,40400.0
2013-10-10 15:30:00,42.3,42.31,42.26,42.27,72600.0,33.351,33.3588,33.3194,33.3273,72600.0
2013-10-10 15:35:00,42.27,42.28,42.24,42.25,94600.0,33.3273,33.3352,33.3036,33.3115,94600.0
2013-10-10 15:40:00,42.26,42.27,42.24,42.25,110500.0,33.3194,33.3273,33.3036,33.3115,110500.0
2013-10-10 15:45:00,42.25,42.29,42.21,42.23,184000.0,33.3115,33.3431,33.28,33.2958,184000.0
2013-10-10 15:50:00,42.22,42.24,42.21,42.23,209600.0,33.2879,33.3036,33.28,33.2958,209600.0
2013-10-10 15:55:00,42.22,42.31,42.22,42.3,425400.0,33.2879,33.3588,33.2879,33.351,425400.0
2013-10-11 09:30:00,42.3,42.37,42.16,42.16,196200.0,33.351,33.4061,33.2406,33.2406,196200.0
2013-10-11 09:35:00,42.17,42.3,42.17,42.3,205000.0,33.2485,33.351,33.2485,33.351,205000.0
2013-10-11 09:40:00,42.29,42.35,42.28,42.34,89000.0,33.3431,33.3904,33.3352,33.3825,89000.0
2013-10-11 09:45:00,42.34,42.36,42.33,42.35,105300.0,33.3825,33.3983,33.3746,33.3904,105300.0
2013-10-11 09:50:00,42.36,42.38,42.31,42.34,61800.0,33.3983,33.414,33.3588,33.3825,61800.0
2013-10-11 09:55:00,42.33,42.41,42.31,42.41,66600.0,33.3746,33.4377,33.3588,33.4377,66600.0
2013-10-11 10:00:00,42.41,42.43,42.36,42.36,57500.0,33.4377,33.4535,33.3983,33.3983,57500.0
2013-10-11 10:05:00,42.36,42.38,42.35,42.36,48900.0,33.3983,33.414,33.3904,33.3983,48900.0
2013-10-11 10:10:00,42.37,42.38,42.31,42.34,37700.0,33.4061,33.414,33.3588,33.3825,37700.0
2013-10-11 10:15:00,42.33,42.34,42.28,42.28,34200.0,33.3746,33.3825,33.3352,33.3352,34200.0
2013-10-11 10:20:00,42.29,42.3,42.26,42.29,63400.0,33.3431,33.351,33.3194,33.3431,63400.0
2013-10-11 10:25:00,42.28,42.33,42.27,42.3,309500.0,33.3352,33.3746,33.3273,33.351,309500.0
2013-10-11 10:30:00,42.3,42.32,42.28,42.29,53800.0,33.351,33.3667,33.3352,33.3431,53800.0
2013-10-11 10:35:00,42.28,42.29,42.25,42.25,82100.0,33.3352,33.3431,33.3115,33.3115,82100.0
2013-10-11 10:40:00,42.25,42.26,42.23,42.25,37400.0,33.3115,33.3194,33.2958,33.3115,37400.0
2013-10-11 10:45:00,42.24,42.24,42.19,42.19,28900.0,33.3036,33.3036,33.2642,33.2642,28900.0
2013-10-11 10:50:00,42.19,42.23,42.18,42.23,28000.0,33.2642,33.2958,33.2563,33.2958,28000.0
2013-10-11 10:55:00,42.23,42.28,42.23,42.27,12300.0,33.2958,33.3352,33.2958,33.3273,12300.0
2013-10-11 11:00:00,42.27,42.28,42.25,42.27,52100.0,33.3273,33.3352,33.3115,33.3273,52100.0
2013-10-11 11:05:00,42.27,42.3,42.27,42.27,22600.0,33.3273,33.351,33.3273,33.3273,22600.0
2013-10-11 11:10:00,42.28,42.3,42.28,42.3,10800.0,33.3352,33.351,33.3352,33.351,10800.0
2013-10-11 11:15:00,42.3,42.31,42.24,42.26,18400.0,33.351,33.3588,33.3036,33.3194,18400.0
2013-10-11 11:20:00,42.26,42.28,42.26,42.28,16400.0,33.3194,33.3352,33.3194,33.3352,16400.0
2013-10-11 11:25:00,42.28,42.3,42.27,42.29,161100.0,33.3352,33.351,33.3273,33.3431,161100.0
2013-10-11 11:30:00,42.29,42.36,42.29,42.36,75100.0,33.3431,33.3983,33.3431,33.3983,75100.0
2013-10-11 11:35:00,42.36,42.4,42.36,42.39,32100.0,33.3983,33.4298,33.3983,33.4219,32100.0
2013-10-11 11:40:00,42.38,42.41,42.38,42.39,68700.0,33.414,33.4377,33.414,33.4219,68700.0
2013-10-11 11:45:00,42.4,42.41,42.39,42.4,68600.0,33.4298,33.4377,33.4219,33.4298,68600.0
2013-10-11 11:50:00,42.4,42.42,42.4,42.4,145200.0,33.4298,33.4456,33.4298,33.4298,145200.0
2013-10-11 11:55:00,42.4,42.43,42.4,42.43,66500.0,33.4298,33.4535,33.4298,33.4535,66500.0
2013-10-11 12:00:00,42.42,42.46,42.42,42.45,72800.0,33.4456,33.4771,33.4456,33.4692,72800.0
2013-10-11 12:05:00,42.45,42.47,42.43,42.46,77900.0,33.4692,33.485,33.4535,33.4771,77900.0
2013-10-11 12:10:00,42.45,42.46,42.42,42.45,67000.0,33.4692,33.4771,33.4456,33.4692,67000.0
2013-10-11 12:15:00,42.45,42.48,42.45,42.48,40300.0,33.4692,33.4929,33.4692,33.4929,40300.0
2013-10-11 12:20:00,42.48,42.5,42.46,42.47,40600.0,33.4929,33.5086,33.4771,33.485,40600.0
2013-10-11 12:25:00,42.47,42.5,42.45,42.45,48200.0,33.485,33.5086,33.4692,33.4692,48200.0
2013-10-11 12:30:00,42.45,42.47,42.44,42.44,20000.0,33.4692,33.485,33.4613,33.4613,20000.0
2013-10-11 12:35:00,42.45,42.45,42.43,42.44,10400.0,33.4692,33.4692,33.4535,33.4613,10400.0
2013-10-11 12:40:00,42.45,42.48,42.45,42.47,27200.0,33.4692,33.4929,33.4692,33.485,27200.0
2013-10-11 12:45:00,42.47,42.49,42.45,42.46,71500.0,33.485,33.5008,33.4692,33.4771,71500.0
2013-10-11 12:50:00,42.46,42.48,42.45,42.47,47300.0,33.4771,33.4929,33.4692,33.485,47300.0
2013-10-11 12:55:00,42.47,42.48,42.46,42.47,42000.0,33.485,33.4929,33.4771,33.485,42000.0
2013-10-11 13:00:00,42.46,42.47,42.44,42.47,49000.0,33.4771,33.485,33.4613,33.485,49000.0
2013-10-11 13:05:00,42.47,42.52,42.46,42.52,157400.0,33.485,33.5244,33.4771,33.5244,157400.0
2013-10-11 13:10:00,42.52,42.53,42.49,42.49,70100.0,33.5244,33.5323,33.5008,33.5008,70100.0
2013-10-11 13:15:00,42.49,42.49,42.43,42.44,32800.0,33.5008,33.5008,33.4535,33.4613,32800.0
2013-10-11 13:20:00,42.44,42.44,42.42,42.43,31500.0,33.4613,33.4613,33.4456,33.4535,31500.0
2013-10-11 13:25:00,42.43,42.45,42.43,42.44,52700.0,33.4535,33.4692,33.4535,33.4613,52700.0
2013-10-11 13:30:00,42.44,42.45,42.43,42.44,19500.0,33.4613,33.4692,33.4535,33.4613,19500.0
2013-10-11 13:35:00,42.45,42.47,42.45,42.45,42400.0,33.4692,33.485,33.4692,33.4692,42400.0
2013-10-11 13:40:00,42.44,42.44,42.43,42.43,11800.0,33.4613,33.4613,33.4535,33.4535,11800.0
2013-10-11 13:45:00,42.43,42.47,42.43,42.44,47400.0,33.4535,33.485,33.4535,33.4613,47400.0
2013-10-11 13:50:00,42.44,42.48,42.44,42.48,51800.0,33.4613,33.4929,33.4613,33.4929,51800.0
2013-10-11 13:55:00,42.47,42.49,42.47,42.49,58000.0,33.485,33.5008,33.485,33.5008,58000.0
2013-10-11 14:00:00,42.49,42.51,42.47,42.49,79600.0,33.5008,33.5165,33.485,33.5008,79600.0
2013-10-11 14:05:00,42.49,42.5,42.48,42.49,23900.0,33.5008,33.5086,33.4929,33.5008,23900.0
2013-10-11 14:10:00,42.5,42.51,42.48,42.5,49600.0,33.5086,33.5165,33.4929,33.5086,49600.0
2013-10-11 14:15:00,42.49,42.52,42.48,42.52,51400.0,33.5008,33.5244,33.4929,33.5244,51400.0
2013-10-11 14:20:00,42.51,42.54,42.51,42.52,94800.0,33.5165,33.5402,33.5165,33.5244,94800.0
2013-10-11 14:25:00,42.53,42.53,42.5,42.51,46300.0,33.5323,33.5323,33.5086,33.5165,46300.0
2013-10-11 14:30:00,42.5,42.51,42.49,42.51,14800.0,33.5086,33.5165,33.5008,33.5165,14800.0
2013-10-11 14:35:00,42.51,42.51,42.49,42.49,16300.0,33.5165,33.5165,33.5008,33.5008,16300.0
2013-10-11 14:40:00,42.49,42.52,42.49,42.52,37900.0,33.5008,33.5244,33.5008,33.5244,37900.0
2013-10-11 14:45:00,42.52,42.52,42.51,42.52,16500.0,33.5244,33.5244,33.5165,33.5244,16500.0
2013-10-11 14:50:00,42.52,42.52,42.49,42.49,11300.0,33.5244,33.5244,33.5008,33.5008,11300.0
2013-10-11 14:55:00,42.49,42.51,42.48,42.5,22800.0,33.5008,33.5165,33.4929,33.5086,22800.0
2013-10-11 15:00:00,42.5,42.51,42.46,42.48,49500.0,33.5086,33.5165,33.4771,33.4929,49500.0
2013-10-11 15:05:00,42.48,42.49,42.47,42.48,31700.0,33.4929,33.5008,33.485,33.4929,31700.0
2013-10-11 15:10:00,42.48,42.49,42.43,42.43,42200.0,33.4929,33.5008,33.4535,33.4535,42200.0
2013-10-11 15:15:00,42.43,42.44,42.42,42.42,38700.0,33.4535,33.4613,33.4456,33.4456,38700.0
2013-10-11 15:20:00,42.43,42.45,42.41,42.44,34600.0,33.4535,33.4692,33.4377,33.4613,34600.0
2013-10-11 15:25:00,42.43,42.45,42.43,42.45,19600.0,33.4535,33.4692,33.4535,33.4692,19600.0
2013-10-11 15:30:00,42.45,42.5,42.44,42.46,92600.0,33.4692,33.5086,33.4613,33.4771,92600.0
2013-10-11 15:35:00,42.46,42.48,42.44,42.44,66300.0,33.4771,33.4929,33.4613,33.4613,66300.0
2013-10-11 15:40:00,42.44,42.47,42.44,42.44,73700.0,33.4613,33.485,33.4613,33.4613,73700.0
2013-10-11 15:45:00,42.44,42.46,42.41,42.41,82100.0,33.4613,33.4771,33.4377,33.4377,82100.0
2013-10-11 15:50:00,42.41,42.46,42.4,42.45,134000.0,33.4377,33.4771,33.4298,33.4692,134000.0
2013-10-11 15:55:00,42.44,42.56,42.44,42.55,270500.0,33.4613,33.5559,33.4613,33.5481,270500.0
2013-10-14 09:30:00,42.21,42.34,42.21,42.34,79700.0,33.28,33.3825,33.28,33.3825,79700.0
2013-10-14 09:35:00,42.34,42.43,42.34,42.42,87400.0,33.3825,33.4535,33.3825,33.4456,87400.0
2013-10-14 09:40:00,42.42,42.43,42.35,42.35,117800.0,33.4456,33.4535,33.3904,33.3904,117800.0
2013-10-14 09:45:00,42.34,42.38,42.33,42.36,92800.0,33.3825,33.414,33.3746,33.3983,92800.0
2013-10-14 09:50:00,42.36,42.42,42.36,42.4,185600.0,33.3983,33.4456,33.3983,33.4298,185600.0
2013-10-14 09:55:00,42.41,42.45,42.4,42.43,74400.0,33.4377,33.4692,33.4298,33.4535,74400.0
2013-10-14 10:00:00,42.43,42.44,42.38,42.38,179200.0,33.4535,33.4613,33.414,33.414,179200.0
2013-10-14 10:05:00,42.38,42.39,42.31,42.32,60200.0,33.414,33.4219,33.3588,33.3667,60200.0
2013-10-14 10:10:00,42.32,42.38,42.29,42.37,108700.0,33.3667,33.414,33.3431,33.4061,108700.0
2013-10-14 10:15:00,42.37,42.38,42.36,42.36,111400.0,33.4061,33.414,33.3983,33.3983,111400.0
2013-10-14 10:20:00,42.36,42.44,42.36,42.43,111500.0,33.3983,33.4613,33.3983,33.4535,111500.0
2013-10-14 10:25:00,42.42,42.53,42.42,42.53,305400.0,33.4456,33.5323,33.4456,33.5323,305400.0
2013-10-14 10:30:00,42.52,42.55,42.52,42.53,187300.0,33.5244,33.5481,33.5244,33.5323,187300.0
2013-10-14 10:35:00,42.53,42.53,42.49,42.49,52600.0,33.5323,33.5323,33.5008,33.5008,52600.0
2013-10-14 10:40:00,42.48,42.5,42.46,42.48,63300.0,33.4929,33.5086,33.4771,33.4929,63300.0
2013-10-14 10:45:00,42.48,42.51,42.46,42.47,33600.0,33.4929,33.5165,33.4771,33.485,33600.0
2013-10-14 10:50:00,42.48,42.49,42.45,42.45,24100.0,33.4929,33.5008,33.4692,33.4692,24100.0
2013-10-14 10:55:00,42.44,42.51,42.44,42.51,27400.0,33.4613,33.5165,33.4613,33.5165,27400.0
2013-10-14 11:00:00,42.5,42.5,42.46,42.46,40800.0,33.5086,33.5086,33.4771,33.4771,40800.0
2013-10-14 11:05:00,42.46,42.46,42.43,42.45,28100.0,33.4771,33.4771,33.4535,33.4692,28100.0
2013-10-14 11:10:00,42.46,42.48,42.45,42.46,110900.0,33.4771,33.4929,33.4692,33.4771,110900.0
2013-10-14 11:15:00,42.46,42.46,42.44,42.44,161200.0,33.4771,33.4771,33.4613,33.4613,161200.0
2013-10-14 11:20:00,42.45,42.46,42.43,42.43,123000.0,33.4692,33.4771,33.4535,33.4535,123000.0
2013-10-14 11:25:00,42.43,42.45,42.43,42.45,10800.0,33.4535,33.4692,33.4535,33.4692,10800.0
2013-10-14 11:30:00,42.45,42.48,42.44,42.45,42600.0,33.4692,33.4929,33.4613,33.4692,42600.0
2013-10-14 11:35:00,42.45,42.5,42.44,42.5,17900.0,33.4692,33.5086,33.4613,33.5086,17900.0
2013-10-14 11:40:00,42.5,42.51,42.48,42.5,38300.0,33.5086,33.5165,33.4929,33.5086,38300.0
2013-10-14 11:45:00,42.49,42.51,42.49,42.5,12300.0,33.5008,33.5165,33.5008,33.5086,12300.0
2013-10-14 11:50:00,42.5,42.54,42.5,42.54,217400.0,33.5086,33.5402,33.5086,33.5402,217400.0
2013-10-14 11:55:00,42.54,42.57,42.53,42.57,80700.0,33.5402,33.5638,33.5323,33.5638,80700.0
2013-10-14 12:00:00,42.56,42.58,42.56,42.58,10500.0,33.5559,33.5717,33.5559,33.5717,10500.0
2013-10-14 12:05:00,42.57,42.57,42.54,42.54,60400.0,33.5638,33.5638,33.5402,33.5402,60400.0
2013-10-14 12:10:00,42.54,42.54,42.52,42.54,67100.0,33.5402,33.5402,33.5244,33.5402,67100.0
2013-10-14 12:15:00,42.54,42.55,42.52,42.55,15100.0,33.5402,33.5481,33.5244,33.5481,15100.0
2013-10-14 12:20:00,42.55,42.56,42.51,42.51,42700.0,33.5481,33.5559,33.5165,33.5165,42700.0
2013-10-14 12:25:00,42.51,42.53,42.51,42.52,99600.0,33.5165,33.5323,33.5165,33.5244,99600.0
2013-10-14 12:30:00,42.52,42.55,42.52,42.54,28900.0,33.5244,33.5481,33.5244,33.5402,28900.0
2013-10-14 12:35:00,42.54,42.6,42.54,42.58,31300.0,33.5402,33.5875,33.5402,33.5717,31300.0
2013-10-14 12:40:00,42.59,42.59,42.55,42.57,14800.0,33.5796,33.5796,33.5481,33.5638,14800.0
2013-10-14 12:45:00,42.57,42.57,42.55,42.55,23200.0,33.5638,33.5638,33.5481,33.5481,23200.0
2013-10-14 12:50:00,42.55,42.58,42.55,42.56,15600.0,33.5481,33.5717,33.5481,33.5559,15600.0
2013-10-14 12:55:00,42.56,42.59,42.56,42.59,25900.0,33.5559,33.5796,33.5559,33.5796,25900.0
2013-10-14 13:00:00,42.59,42.61,42.57,42.61,26100.0,33.5796,33.5954,33.5638,33.5954,26100.0
2013-10-14 13:05:00,42.6,42.63,42.6,42.62,35800.0,33.5875,33.6111,33.5875,33.6033,35800.0
2013-10-14 13:10:00,42.62,42.72,42.62,42.7,110400.0,33.6033,33.6821,33.6033,33.6663,110400.0
2013-10-14 13:15:00,42.69,42.7,42.66,42.66,47400.0,33.6584,33.6663,33.6348,33.6348,47400.0
2013-10-14 13:20:00,42.66,42.67,42.64,42.65,38600.0,33.6348,33.6427,33.619,33.6269,38600.0
2013-10-14 13:25:00,42.65,42.67,42.65,42.67,25600.0,33.6269,33.6427,33.6269,33.6427,25600.0
2013-10-14 13:30:00,42.67,42.68,42.65,42.66,24200.0,33.6427,33.6506,33.6269,33.6348,24200.0
2013-10-14 13:35:00,42.66,42.67,42.64,42.65,15800.0,33.6348,33.6427,33.619,33.6269,15800.0
2013-10-14 13:40:00,42.65,42.68,42.65,42.68,110200.0,33.6269,33.6506,33.6269,33.6506,110200.0
2013-10-14 13:45:00,42.68,42.69,42.65,42.65,21800.0,33.6506,33.6584,33.6269,33.6269,21800.0
2013-10-14 13:50:00,42.65,42.65,42.61,42.62,31600.0,33.6269,33.6269,33.5954,33.6033,31600.0
2013-10-14 13:55:00,42.63,42.66,42.62,42.66,34300.0,33.6111,33.6348,33.6033,33.6348,34300.0
2013-10-14 14:00:00,42.66,42.72,42.64,42.72,157400.0,33.6348,33.6821,33.619,33.6821,157400.0
2013-10-14 14:05:00,42.72,42.75,42.71,42.71,70200.0,33.6821,33.7058,33.6742,33.6742,70200.0
2013-10-14 14:10:00,42.7,42.7,42.66,42.68,36900.0,33.6663,33.6663,33.6348,33.6506,36900.0
2013-10-14 14:15:00,42.69,42.72,42.69,42.72,17800.0,33.6584,33.6821,33.6584,33.6821,17800.0
2013-10-14 14:20:00,42.72,42.74,42.68,42.69,146600.0,33.6821,33.6979,33.6506,33.6584,146600.0
2013-10-14 14:25:00,42.69,42.7,42.68,42.69,35000.0,33.6584,33.6663,33.6506,33.6584,35000.0
2013-10-14 14:30:00,42.69,42.72,42.69,42.7,30100.0,33.6584,33.6821,33.6584,33.6663,30100.0
2013-10-14 14:35:00,42.7,42.73,42.69,42.7,66000.0,33.6663,33.69,33.6584,33.6663,66000.0
2013-10-14 14:40:00,42.7,42.72,42.63,42.66,311300.0,33.6663,33.6821,33.6111,33.6348,311300.0
2013-10-14 14:45:00,42.66,42.7,42.65,42.7,114200.0,33.6348,33.6663,33.6269,33.6663,114200.0
2013-10-14 14:50:00,42.69,42.69,42.64,42.64,16200.0,33.6584,33.6584,33.619,33.619,16200.0
2013-10-14 14:55:00,42.64,42.68,42.62,42.68,46700.0,33.619,33.6506,33.6033,33.6506,46700.0
2013-10-14 15:00:00,42.67,42.67,42.63,42.67,45800.0,33.6427,33.6427,33.6111,33.6427,45800.0
2013-10-14 15:05:00,42.68,42.74,42.67,42.74,52900.0,33.6506,33.6979,33.6427,33.6979,52900.0
2013-10-14 15:10:00,42.74,42.74,42.71,42.73,23300.0,33.6979,33.6979,33.6742,33.69,23300.0
2013-10-14 15:15:00,42.73,42.73,42.68,42.68,22600.0,33.69,33.69,33.6506,33.6506,22600.0
2013-10-14 15:20:00,42.68,42.69,42.66,42.67,31900.0,33.6506,33.6584,33.6348,33.6427,31900.0
2013-10-14 15:25:00,42.67,42.68,42.66,42.68,52700.0,33.6427,33.6506,33.6348,33.6506,52700.0
2013-10-14 15:30:00,42.68,42.73,42.68,42.7,64200.0,33.6506,33.69,33.6506,33.6663,64200.0
2013-10-14 15:35:00,42.7,42.72,42.65,42.65,60500.0,33.6663,33.6821,33.6269,33.6269,60500.0
2013-10-14 15:40:00,42.65,42.67,42.63,42.65,141800.0,33.6269,33.6427,33.6111,33.6269,141800.0
2013-10-14 15:45:00,42.65,42.65,42.59,42.59,104400.0,33.6269,33.6269,33.5796,33.5796,104400.0
2013-10-14 15:50:00,42.59,42.61,42.57,42.61,142000.0,33.5796,33.5954,33.5638,33.5954,142000.0
2013-10-14 15:55:00,42.61,42.7,42.58,42.69,438000.0,33.5954,33.6663,33.5717,33.6584,438000.0
2013-10-15 09:30:00,42.56,42.62,42.52,42.55,108000.0,33.5559,33.6033,33.5244,33.5481,108000.0
2013-10-15 09:35:00,42.55,42.63,42.5,42.5,146000.0,33.5481,33.6111,33.5086,33.5086,146000.0
2013-10-15 09:40:00,42.49,42.52,42.43,42.47,104600.0,33.5008,33.5244,33.4535,33.485,104600.0
2013-10-15 09:45:00,42.47,42.55,42.47,42.54,90900.0,33.485,33.5481,33.485,33.5402,90900.0
2013-10-15 09:50:00,42.55,42.6,42.54,42.55,49800.0,33.5481,33.5875,33.5402,33.5481,49800.0
2013-10-15 09:55:00,42.56,42.63,42.56,42.61,55500.0,33.5559,33.6111,33.5559,33.5954,55500.0
2013-10-15 10:00:00,42.62,42.62,42.56,42.61,78400.0,33.6033,33.6033,33.5559,33.5954,78400.0
2013-10-15 10:05:00,42.61,42.68,42.6,42.68,114700.0,33.5954,33.6506,33.5875,33.6506,114700.0
2013-10-15 10:10:00,42.68,42.7,42.66,42.68,74800.0,33.6506,33.6663,33.6348,33.6506,74800.0
2013-10-15 10:15:00,42.68,42.69,42.64,42.64,33400.0,33.6506,33.6584,33.619,33.619,33400.0
2013-10-15 10:20:00,42.64,42.68,42.64,42.68,54700.0,33.619,33.6506,33.619,33.6506,54700.0
2013-10-15 10:25:00,42.68,42.7,42.67,42.68,26300.0,33.6506,33.6663,33.6427,33.6506,26300.0
2013-10-15 10:30:00,42.68,42.7,42.63,42.63,44100.0,33.6506,33.6663,33.6111,33.6111,44100.0
2013-10-15 10:35:00,42.64,42.68,42.64,42.66,36400.0,33.619,33.6506,33.619,33.6348,36400.0
2013-10-15 10:40:00,42.65,42.67,42.56,42.6,95300.0,33.6269,33.6427,33.5559,33.5875,95300.0
2013-10-15 10:45:00,42.6,42.6,42.57,42.59,67900.0,33.5875,33.5875,33.5638,33.5796,67900.0
2013-10-15 10:50:00,42.59,42.6,42.56,42.57,29200.0,33.5796,33.5875,33.5559,33.5638,29200.0
2013-10-15 10:55:00,42.58,42.58,42.53,42.58,30500.0,33.5717,33.5717,33.5323,33.5717,30500.0
2013-10-15 11:00:00,42.58,42.63,42.55,42.59,51100.0,33.5717,33.6111,33.5481,33.5796,51100.0
2013-10-15 11:05:00,42.6,42.61,42.54,42.54,72100.0,33.5875,33.5954,33.5402,33.5402,72100.0
2013-10-15 11:10:00,42.54,42.71,42.53,42.66,197000.0,33.5402,33.6742,33.5323,33.6348,197000.0
2013-10-15 11:15:00,42.65,42.66,42.63,42.66,34600.0,33.6269,33.6348,33.6111,33.6348,34600.0
2013-10-15 11:20:00,42.67,42.74,42.67,42.73,39600.0,33.6427,33.6979,33.6427,33.69,39600.0
2013-10-15 11:25:00,42.73,42.76,42.72,42.72,146900.0,33.69,33.7136,33.6821,33.6821,146900.0
2013-10-15 11:30:00,42.72,42.72,42.68,42.68,16300.0,33.6821,33.6821,33.6506,33.6506,16300.0
2013-10-15 11:35:00,42.68,42.69,42.63,42.66,65500.0,33.6506,33.6584,33.6111,33.6348,65500.0
2013-10-15 11:40:00,42.66,42.67,42.64,42.65,29600.0,33.6348,33.6427,33.619,33.6269,29600.0
2013-10-15 11:45:00,42.64,42.65,42.59,42.62,32100.0,33.619,33.6269,33.5796,33.6033,32100.0
2013-10-15 11:50:00,42.62,42.66,42.62,42.64,23600.0,33.6033,33.6348,33.6033,33.619,23600.0
2013-10-15 11:55:00,42.65,42.67,42.63,42.64,25200.0,33.6269,33.6427,33.6111,33.619,25200.0
2013-10-15 12:00:00,42.64,42.64,42.59,42.63,29400.0,33.619,33.619,33.5796,33.6111,29400.0
2013-10-15 12:05:00,42.62,42.62,42.58,42.61,51400.0,33.6033,33.6033,33.5717,33.5954,51400.0
2013-10-15 12:10:00,42.62,42.66,42.62,42.64,49700.0,33.6033,33.6348,33.6033,33.619,49700.0
2013-10-15 12:15:00,42.63,42.63,42.58,42.6,24100.0,33.6111,33.6111,33.5717,33.5875,24100.0
2013-10-15 12:20:00,42.6,42.63,42.6,42.63,27800.0,33.5875,33.6111,33.5875,33.6111,27800.0
2013-10-15 12:25:00,42.63,42.63,42.59,42.59,16300.0,33.6111,33.6111,33.5796,33.5796,16300.0
2013-10-15 12:30:00,42.6,42.61,42.58,42.61,29700.0,33.5875,33.5954,33.5717,33.5954,29700.0
2013-10-15 12:35:00,42.62,42.62,42.6,42.6,15000.0,33.6033,33.6033,33.5875,33.5875,15000.0
2013-10-15 12:40:00,42.59,42.63,42.59,42.61,24200.0,33.5796,33.6111,33.5796,33.5954,24200.0
2013-10-15 12:45:00,42.62,42.63,42.61,42.61,24100.0,33.6033,33.6111,33.5954,33.5954,24100.0
2013-10-15 12:50:00,42.62,42.62,42.6,42.61,5300.0,33.6033,33.6033,33.5875,33.5954,5300.0
2013-10-15 12:55:00,42.6,42.61,42.58,42.6,28100.0,33.5875,33.5954,33.5717,33.5875,28100.0
2013-10-15 13:00:00,42.6,42.62,42.59,42.59,34300.0,33.5875,33.6033,33.5796,33.5796,34300.0
2013-10-15 13:05:00,42.58,42.6,42.56,42.59,30700.0,33.5717,33.5875,33.5559,33.5796,30700.0
2013-10-15 13:10:00,42.59,42.62,42.56,42.62,45800.0,33.5796,33.6033,33.5559,33.6033,45800.0
2013-10-15 13:15:00,42.62,42.62,42.59,42.6,38300.0,33.6033,33.6033,33.5796,33.5875,38300.0
2013-10-15 13:20:00,42.59,42.61,42.58,42.58,46700.0,33.5796,33.5954,33.5717,33.5717,46700.0
2013-10-15 13:25:00,42.59,42.59,42.55,42.56,33600.0,33.5796,33.5796,33.5481,33.5559,33600.0
2013-10-15 13:30:00,42.55,42.56,42.53,42.56,38600.0,33.5481,33.5559,33.5323,33.5559,38600.0
2013-10-15 13:35:00,42.56,42.56,42.54,42.56,25700.0,33.5559,33.5559,33.5402,33.5559,25700.0
2013-10-15 13:40:00,42.55,42.57,42.55,42.57,20000.0,33.5481,33.5638,33.5481,33.5638,20000.0
2013-10-15 13:45:00,42.56,42.58,42.55,42.55,24900.0,33.5559,33.5717,33.5481,33.5481,24900.0
2013-10-15 13:50:00,42.55,42.59,42.55,42.57,14700.0,33.5481,33.5796,33.5481,33.5638,14700.0
2013-10-15 13:55:00,42.57,42.57,42.55,42.57,13600.0,33.5638,33.5638,33.5481,33.5638,13600.0
2013-10-15 14:00:00,42.57,42.6,42.57,42.59,29100.0,33.5638,33.5875,33.5638,33.5796,29100.0
2013-10-15 14:05:00,42.59,42.59,42.57,42.58,19600.0,33.5796,33.5796,33.5638,33.5717,19600.0
2013-10-15 14:10:00,42.57,42.57,42.52,42.53,47800.0,33.5638,33.5638,33.5244,33.5323,47800.0
2013-10-15 14:15:00,42.53,42.54,42.52,42.54,23400.0,33.5323,33.5402,33.5244,33.5402,23400.0
2013-10-15 14:20:00,42.54,42.56,42.47,42.47,136100.0,33.5402,33.5559,33.485,33.485,136100.0
2013-10-15 14:25:00,42.46,42.5,42.45,42.48,111000.0,33.4771,33.5086,33.4692,33.4929,111000.0
2013-10-15 14:30:00,42.47,42.48,42.44,42.45,154400.0,33.485,33.4929,33.4613,33.4692,154400.0
2013-10-15 14:35:00,42.46,42.46,42.37,42.44,196100.0,33.4771,33.4771,33.4061,33.4613,196100.0
2013-10-15 14:40:00,42.43,42.45,42.38,42.44,68100.0,33.4535,33.4692,33.414,33.4613,68100.0
2013-10-15 14:45:00,42.44,42.44,42.34,42.41,281000.0,33.4613,33.4613,33.3825,33.4377,281000.0
2013-10-15 14:50:00,42.41,42.48,42.41,42.45,176600.0,33.4377,33.4929,33.4377,33.4692,176600.0
2013-10-15 14:55:00,42.45,42.52,42.45,42.52,70200.0,33.4692,33.5244,33.4692,33.5244,70200.0
2013-10-15 15:00:00,42.52,42.56,42.48,42.5,125000.0,33.5244,33.5559,33.4929,33.5086,125000.0
2013-10-15 15:05:00,42.49,42.57,42.47,42.57,112700.0,33.5008,33.5638,33.485,33.5638,112700.0
2013-10-15 15:10:00,42.56,42.6,42.55,42.57,52800.0,33.5559,33.5875,33.5481,33.5638,52800.0
2013-10-15 15:15:00,42.57,42.57,42.54,42.56,50500.0,33.5638,33.5638,33.5402,33.5559,50500.0
2013-10-15 15:20:00,42.56,42.57,42.54,42.56,40000.0,33.5559,33.5638,33.5402,33.5559,40000.0
2013-10-15 15:25:00,42.57,42.58,42.55,42.57,37400.0,33.5638,33.5717,33.5481,33.5638,37400.0
2013-10-15 15:30:00,42.57,42.57,42.52,42.52,44500.0,33.5638,33.5638,33.5244,33.5244,44500.0
2013-10-15 15:35:00,42.52,42.54,42.48,42.5,99500.0,33.5244,33.5402,33.4929,33.5086,99500.0
2013-10-15 15:40:00,42.5,42.51,42.44,42.44,80700.0,33.5086,33.5165,33.4613,33.4613,80700.0
2013-10-15 15:45:00,42.44,42.46,42.43,42.44,69600.0,33.4613,33.4771,33.4535,33.4613,69600.0
2013-10-15 15:50:00,42.44,42.45,42.41,42.45,130400.0,33.4613,33.4692,33.4377,33.4692,130400.0
2013-10-15 15:55:00,42.45,42.49,42.43,42.43,277100.0,33.4692,33.5008,33.4535,33.4535,277100.0
2013-10-16 09:30:00,42.7,42.72,42.61,42.66,104800.0,33.6663,33.6821,33.5954,33.6348,104800.0
2013-10-16 09:35:00,42.67,42.69,42.59,42.62,146400.0,33.6427,33.6584,33.5796,33.6033,146400.0
2013-10-16 09:40:00,42.61,42.61,42.56,42.58,37200.0,33.5954,33.5954,33.5559,33.5717,37200.0
2013-10-16 09:45:00,42.59,42.61,42.54,42.61,64600.0,33.5796,33.5954,33.5402,33.5954,64600.0
2013-10-16 09:50:00,42.61,42.74,42.58,42.72,116900.0,33.5954,33.6979,33.5717,33.6821,116900.0
2013-10-16 09:55:00,42.73,42.86,42.73,42.83,79800.0,33.69,33.7925,33.69,33.7688,79800.0
2013-10-16 10:00:00,42.84,42.89,42.84,42.84,105100.0,33.7767,33.8161,33.7767,33.7767,105100.0
2013-10-16 10:05:00,42.84,42.85,42.76,42.79,96400.0,33.7767,33.7846,33.7136,33.7373,96400.0
2013-10-16 10:10:00,42.79,42.82,42.74,42.79,51500.0,33.7373,33.7609,33.6979,33.7373,51500.0
2013-10-16 10:15:00,42.8,42.84,42.79,42.84,72300.0,33.7452,33.7767,33.7373,33.7767,72300.0
2013-10-16 10:20:00,42.84,42.86,42.79,42.79,43300.0,33.7767,33.7925,33.7373,33.7373,43300.0
2013-10-16 10:25:00,42.79,42.81,42.76,42.78,42100.0,33.7373,33.7531,33.7136,33.7294,42100.0
2013-10-16 10:30:00,42.78,42.81,42.78,42.81,39600.0,33.7294,33.7531,33.7294,33.7531,39600.0
2013-10-16 10:35:00,42.8,42.81,42.77,42.79,22200.0,33.7452,33.7531,33.7215,33.7373,22200.0
2013-10-16 10:40:00,42.79,42.8,42.77,42.78,14900.0,33.7373,33.7452,33.7215,33.7294,14900.0
2013-10-16 10:45:00,42.79,42.85,42.78,42.84,41300.0,33.7373,33.7846,33.7294,33.7767,41300.0
2013-10-16 10:50:00,42.84,42.85,42.81,42.84,37400.0,33.7767,33.7846,33.7531,33.7767,37400.0
2013-10-16 10:55:00,42.84,42.9,42.84,42.89,40300.0,33.7767,33.824,33.7767,33.8161,40300.0
2013-10-16 11:00:00,42.89,42.89,42.86,42.89,53700.0,33.8161,33.8161,33.7925,33.8161,53700.0
2013-10-16 11:05:00,42.89,42.92,42.88,42.91,95500.0,33.8161,33.8398,33.8082,33.8319,95500.0
2013-10-16 11:10:00,42.91,42.97,42.9,42.96,158700.0,33.8319,33.8792,33.824,33.8713,158700.0
2013-10-16 11:15:00,42.96,42.98,42.94,42.94,284700.0,33.8713,33.8871,33.8556,33.8556,284700.0
2013-10-16 11:20:00,42.94,42.95,42.9,42.92,88500.0,33.8556,33.8634,33.824,33.8398,88500.0
2013-10-16 11:25:00,42.92,42.92,42.84,42.86,21200.0,33.8398,33.8398,33.7767,33.7925,21200.0
2013-10-16 11:30:00,42.86,42.88,42.84,42.87,73900.0,33.7925,33.8082,33.7767,33.8004,73900.0
2013-10-16 11:35:00,42.87,42.92,42.87,42.9,19300.0,33.8004,33.8398,33.8004,33.824,19300.0
2013-10-16 11:40:00,42.9,42.9,42.87,42.89,25800.0,33.824,33.824,33.8004,33.8161,25800.0
2013-10-16 11:45:00,42.9,42.9,42.89,42.89,15800.0,33.824,33.824,33.8161,33.8161,15800.0
2013-10-16 11:50:00,42.88,42.88,42.85,42.87,15300.0,33.8082,33.8082,33.7846,33.8004,15300.0
2013-10-16 11:55:00,42.87,42.89,42.86,42.89,38500.0,33.8004,33.8161,33.7925,33.8161,38500.0
2013-10-16 12:00:00,42.89,42.9,42.87,42.9,19300.0,33.8161,33.824,33.8004,33.824,19300.0
2013-10-16 12:05:00,42.9,42.95,42.9,42.94,36300.0,33.824,33.8634,33.824,33.8556,36300.0
2013-10-16 12:10:00,42.94,42.97,42.94,42.97,28400.0,33.8556,33.8792,33.8556,33.8792,28400.0
2013-10-16 12:15:00,42.96,43.0,42.96,42.99,19200.0,33.8713,33.9029,33.8713,33.895,19200.0
2013-10-16 12:20:00,42.99,42.99,42.94,42.94,74300.0,33.895,33.895,33.8556,33.8556,74300.0
2013-10-16 12:25:00,42.95,42.97,42.91,42.91,52800.0,33.8634,33.8792,33.8319,33.8319,52800.0
2013-10-16 12:30:00,42.92,42.93,42.86,42.92,107000.0,33.8398,33.8477,33.7925,33.8398,107000.0
2013-10-16 12:35:00,42.91,42.95,42.9,42.94,46800.0,33.8319,33.8634,33.824,33.8556,46800.0
2013-10-16 12:40:00,42.94,42.95,42.91,42.91,50900.0,33.8556,33.8634,33.8319,33.8319,50900.0
2013-10-16 12:45:00,42.9,42.92,42.9,42.91,17800.0,33.824,33.8398,33.824,33.8319,17800.0
2013-10-16 12:50:00,42.91,42.92,42.89,42.9,38700.0,33.8319,33.8398,33.8161,33.824,38700.0
2013-10-16 12:55:00,42.9,42.9,42.86,42.89,77300.0,33.824,33.824,33.7925,33.8161,77300.0
2013-10-16 13:00:00,42.9,42.9,42.87,42.9,15600.0,33.824,33.824,33.8004,33.824,15600.0
2013-10-16 13:05:00,42.9,42.9,42.87,42.88,16300.0,33.824,33.824,33.8004,33.8082,16300.0
2013-10-16 13:10:00,42.88,42.89,42.86,42.89,23700.0,33.8082,33.8161,33.7925,33.8161,23700.0
2013-10-16 13:15:00,42.9,42.92,42.9,42.91,31000.0,33.824,33.8398,33.824,33.8319,31000.0
2013-10-16 13:20:00,42.91,42.92,42.91,42.91,21600.0,33.8319,33.8398,33.8319,33.8319,21600.0
2013-10-16 13:25:00,42.92,42.98,42.92,42.98,22100.0,33.8398,33.8871,33.8398,33.8871,22100.0
2013-10-16 13:30:00,42.98,42.98,42.96,42.98,13600.0,33.8871,33.8871,33.8713,33.8871,13600.0
2013-10-16 13:35:00,42.97,42.99,42.95,42.99,23900.0,33.8792,33.895,33.8634,33.895,23900.0
2013-10-16 13:40:00,42.99,43.0,42.96,42.96,29300.0,33.895,33.9029,33.8713,33.8713,29300.0
2013-10-16 13:45:00,42.96,42.97,42.96,42.96,22300.0,33.8713,33.8792,33.8713,33.8713,22300.0
2013-10-16 13:50:00,42.96,42.97,42.93,42.93,14500.0,33.8713,33.8792,33.8477,33.8477,14500.0
2013-10-16 13:55:00,42.93,42.93,42.91,42.91,7300.0,33.8477,33.8477,33.8319,33.8319,7300.0
2013-10-16 14:00:00,42.91,42.92,42.88,42.89,8300.0,33.8319,33.8398,33.8082,33.8161,8300.0
2013-10-16 14:05:00,42.89,42.89,42.87,42.88,7800.0,33.8161,33.8161,33.8004,33.8082,7800.0
2013-10-16 14:10:00,42.87,42.88,42.86,42.87,90300.0,33.8004,33.8082,33.7925,33.8004,90300.0
2013-10-16 14:15:00,42.87,42.88,42.84,42.84,52800.0,33.8004,33.8082,33.7767,33.7767,52800.0
2013-10-16 14:20:00,42.84,42.84,42.82,42.83,13900.0,33.7767,33.7767,33.7609,33.7688,13900.0
2013-10-16 14:25:00,42.83,42.83,42.77,42.78,24700.0,33.7688,33.7688,33.7215,33.7294,24700.0
2013-10-16 14:30:00,42.79,42.79,42.77,42.77,20700.0,33.7373,33.7373,33.7215,33.7215,20700.0
2013-10-16 14:35:00,42.77,42.77,42.74,42.74,41500.0,33.7215,33.7215,33.6979,33.6979,41500.0
2013-10-16 14:40:00,42.74,42.77,42.73,42.76,28600.0,33.6979,33.7215,33.69,33.7136,28600.0
2013-10-16 14:45:00,42.76,42.81,42.76,42.8,23300.0,33.7136,33.7531,33.7136,33.7452,23300.0
2013-10-16 14:50:00,42.8,42.8,42.78,42.78,18200.0,33.7452,33.7452,33.7294,33.7294,18200.0
2013-10-16 14:55:00,42.78,42.78,42.77,42.77,8400.0,33.7294,33.7294,33.7215,33.7215,8400.0
2013-10-16 15:00:00,42.78,42.78,42.73,42.74,24400.0,33.7294,33.7294,33.69,33.6979,24400.0
2013-10-16 15:05:00,42.74,42.77,42.74,42.76,18600.0,33.6979,33.7215,33.6979,33.7136,18600.0
2013-10-16 15:10:00,42.76,42.8,42.76,42.8,26900.0,33.7136,33.7452,33.7136,33.7452,26900.0
2013-10-16 15:15:00,42.8,42.81,42.79,42.8,15900.0,33.7452,33.7531,33.7373,33.7452,15900.0
2013-10-16 15:20:00,42.81,42.83,42.79,42.83,35600.0,33.7531,33.7688,33.7373,33.7688,35600.0
2013-10-16 15:25:00,42.82,42.83,42.79,42.79,20700.0,33.7609,33.7688,33.7373,33.7373,20700.0
2013-10-16 15:30:00,42.79,42.79,42.75,42.77,35000.0,33.7373,33.7373,33.7058,33.7215,35000.0
2013-10-16 15:35:00,42.77,42.81,42.77,42.8,73900.0,33.7215,33.7531,33.7215,33.7452,73900.0
2013-10-16 15:40:00,42.8,42.81,42.78,42.81,26500.0,33.7452,33.7531,33.7294,33.7531,26500.0
2013-10-16 15:45:00,42.8,42.84,42.8,42.84,151300.0,33.7452,33.7767,33.7452,33.7767,151300.0
2013-10-16 15:50:00,42.83,42.84,42.81,42.83,59900.0,33.7688,33.7767,33.7531,33.7688,59900.0
2013-10-16 15:55:00,42.83,42.89,42.81,42.88,317900.0,33.7688,33.8161,33.7531,33.8082,317900.0
2013-10-17 09:30:00,42.78,42.99,42.73,42.93,80600.0,33.7294,33.895,33.69,33.8477,80600.0
2013-10-17 09:35:00,42.95,43.08,42.95,43.01,117500.0,33.8634,33.9659,33.8634,33.9107,117500.0
2013-10-17 09:40:00,43.01,43.07,43.01,43.04,77300.0,33.9107,33.9581,33.9107,33.9344,77300.0
2013-10-17 09:45:00,43.04,43.08,43.03,43.08,92100.0,33.9344,33.9659,33.9265,33.9659,92100.0
2013-10-17 09:50:00,43.08,43.08,42.98,43.01,83000.0,33.9659,33.9659,33.8871,33.9107,83000.0
2013-10-17 09:55:00,43.02,43.05,43.02,43.04,57900.0,33.9186,33.9423,33.9186,33.9344,57900.0
2013-10-17 10:00:00,43.03,43.08,43.02,43.07,65200.0,33.9265,33.9659,33.9186,33.9581,65200.0
2013-10-17 10:05:00,43.07,43.12,43.07,43.11,53000.0,33.9581,33.9975,33.9581,33.9896,53000.0
2013-10-17 10:10:00,43.1,43.11,43.08,43.08,41200.0,33.9817,33.9896,33.9659,33.9659,41200.0
2013-10-17 10:15:00,43.07,43.11,43.07,43.09,28500.0,33.9581,33.9896,33.9581,33.9738,28500.0
2013-10-17 10:20:00,43.09,43.13,43.09,43.12,29100.0,33.9738,34.0054,33.9738,33.9975,29100.0
2013-10-17 10:25:00,43.12,43.16,43.11,43.11,26600.0,33.9975,34.029,33.9896,33.9896,26600.0
2013-10-17 10:30:00,43.1,43.16,43.1,43.15,49000.0,33.9817,34.029,33.9817,34.0211,49000.0
2013-10-17 10:35:00,43.16,43.17,43.14,43.16,49700.0,34.029,34.0369,34.0132,34.029,49700.0
2013-10-17 10:40:00,43.16,43.17,43.15,43.15,29200.0,34.029,34.0369,34.0211,34.0211,29200.0
2013-10-17 10:45:00,43.15,43.16,43.12,43.13,30700.0,34.0211,34.029,33.9975,34.0054,30700.0
2013-10-17 10:50:00,43.14,43.16,43.13,43.14,26900.0,34.0132,34.029,34.0054,34.0132,26900.0
2013-10-17 10:55:00,43.14,43.15,43.13,43.13,15700.0,34.0132,34.0211,34.0054,34.0054,15700.0
2013-10-17 11:00:00,43.14,43.18,43.13,43.18,41400.0,34.0132,34.0448,34.0054,34.0448,41400.0
2013-10-17 11:05:00,43.18,43.19,43.16,43.17,34800.0,34.0448,34.0527,34.029,34.0369,34800.0
2013-10-17 11:10:00,43.17,43.18,43.16,43.17,21600.0,34.0369,34.0448,34.029,34.0369,21600.0
2013-10-17 11:15:00,43.18,43.2,43.16,43.16,49800.0,34.0448,34.0605,34.029,34.029,49800.0
2013-10-17 11:20:00,43.17,43.19,43.17,43.19,28500.0,34.0369,34.0527,34.0369,34.0527,28500.0
2013-10-17 11:25:00,43.19,43.22,43.18,43.21,39100.0,34.0527,34.0763,34.0448,34.0684,39100.0
2013-10-17 11:30:00,43.21,43.26,43.21,43.25,73300.0,34.0684,34.1079,34.0684,34.1,73300.0
2013-10-17 11:35:00,43.26,43.28,43.23,43.24,82400.0,34.1079,34.1236,34.0842,34.0921,82400.0
2013-10-17 11:40:00,43.24,43.25,43.24,43.25,33900.0,34.0921,34.1,34.0921,34.1,33900.0
2013-10-17 11:45:00,43.26,43.28,43.26,43.28,67200.0,34.1079,34.1236,34.1079,34.1236,67200.0
2013-10-17 11:50:00,43.28,43.3,43.26,43.27,56200.0,34.1236,34.1394,34.1079,34.1157,56200.0
2013-10-17 11:55:00,43.27,43.29,43.26,43.28,77400.0,34.1157,34.1315,34.1079,34.1236,77400.0
2013-10-17 12:00:00,43.29,43.3,43.28,43.29,37500.0,34.1315,34.1394,34.1236,34.1315,37500.0
2013-10-17 12:05:00,43.29,43.29,43.26,43.27,10400.0,34.1315,34.1315,34.1079,34.1157,10400.0
2013-10-17 12:10:00,43.27,43.29,43.26,43.26,51800.0,34.1157,34.1315,34.1079,34.1079,51800.0
2013-10-17 12:15:00,43.27,43.33,43.26,43.32,53100.0,34.1157,34.163,34.1079,34.1552,53100.0
2013-10-17 12:20:00,43.33,43.33,43.31,43.33,18700.0,34.163,34.163,34.1473,34.163,18700.0
2013-10-17 12:25:00,43.33,43.33,43.31,43.32,21800.0,34.163,34.163,34.1473,34.1552,21800.0
2013-10-17 12:30:00,43.32,43.32,43.3,43.31,15300.0,34.1552,34.1552,34.1394,34.1473,15300.0
2013-10-17 12:35:00,43.31,43.32,43.3,43.3,16300.0,34.1473,34.1552,34.1394,34.1394,16300.0
2013-10-17 12:40:00,43.3,43.31,43.29,43.3,9500.0,34.1394,34.1473,34.1315,34.1394,9500.0
2013-10-17 12:45:00,43.29,43.3,43.28,43.29,33500.0,34.1315,34.1394,34.1236,34.1315,33500.0
2013-10-17 12:50:00,43.3,43.33,43.3,43.32,119900.0,34.1394,34.163,34.1394,34.1552,119900.0
2013-10-17 12:55:00,43.32,43.35,43.32,43.33,30000.0,34.1552,34.1788,34.1552,34.163,30000.0
2013-10-17 13:00:00,43.34,43.36,43.34,43.36,23100.0,34.1709,34.1867,34.1709,34.1867,23100.0
2013-10-17 13:05:00,43.36,43.38,43.34,43.38,34700.0,34.1867,34.2025,34.1709,34.2025,34700.0
2013-10-17 13:10:00,43.38,43.4,43.36,43.36,26700.0,34.2025,34.2182,34.1867,34.1867,26700.0
2013-10-17 13:15:00,43.36,43.36,43.34,43.35,54300.0,34.1867,34.1867,34.1709,34.1788,54300.0
2013-10-17 13:20:00,43.34,43.34,43.33,43.33,21000.0,34.1709,34.1709,34.163,34.163,21000.0
2013-10-17 13:25:00,43.34,43.34,43.33,43.34,12300.0,34.1709,34.1709,34.163,34.1709,12300.0
2013-10-17 13:30:00,43.34,43.36,43.33,43.35,26000.0,34.1709,34.1867,34.163,34.1788,26000.0
2013-10-17 13:35:00,43.35,43.38,43.35,43.37,42200.0,34.1788,34.2025,34.1788,34.1946,42200.0
2013-10-17 13:40:00,43.37,43.4,43.37,43.39,14700.0,34.1946,34.2182,34.1946,34.2104,14700.0
2013-10-17 13:45:00,43.39,43.39,43.35,43.35,24700.0,34.2104,34.2104,34.1788,34.1788,24700.0
2013-10-17 13:50:00,43.34,43.35,43.33,43.35,21000.0,34.1709,34.1788,34.163,34.1788,21000.0
2013-10-17 13:55:00,43.36,43.36,43.34,43.35,29100.0,34.1867,34.1867,34.1709,34.1788,29100.0
2013-10-17 14:00:00,43.35,43.36,43.34,43.34,44200.0,34.1788,34.1867,34.1709,34.1709,44200.0
2013-10-17 14:05:00,43.34,43.36,43.34,43.35,39500.0,34.1709,34.1867,34.1709,34.1788,39500.0
2013-10-17 14:10:00,43.35,43.36,43.34,43.34,42800.0,34.1788,34.1867,34.1709,34.1709,42800.0
2013-10-17 14:15:00,43.33,43.34,43.32,43.33,37400.0,34.163,34.1709,34.1552,34.163,37400.0
2013-10-17 14:20:00,43.33,43.38,43.33,43.38,25200.0,34.163,34.2025,34.163,34.2025,25200.0
2013-10-17 14:25:00,43.37,43.38,43.34,43.35,34900.0,34.1946,34.2025,34.1709,34.1788,34900.0
2013-10-17 14:30:00,43.35,43.35,43.33,43.34,26400.0,34.1788,34.1788,34.163,34.1709,26400.0
2013-10-17 14:35:00,43.34,43.35,43.33,43.34,39100.0,34.1709,34.1788,34.163,34.1709,39100.0
2013-10-17 14:40:00,43.34,43.34,43.33,43.34,24200.0,34.1709,34.1709,34.163,34.1709,24200.0
2013-10-17 14:45:00,43.34,43.35,43.33,43.34,22600.0,34.1709,34.1788,34.163,34.1709,22600.0
2013-10-17 14:50:00,43.34,43.35,43.33,43.33,21600.0,34.1709,34.1788,34.163,34.163,21600.0
2013-10-17 14:55:00,43.34,43.38,43.34,43.38,29100.0,34.1709,34.2025,34.1709,34.2025,29100.0
2013-10-17 15:00:00,43.38,43.38,43.34,43.35,33100.0,34.2025,34.2025,34.1709,34.1788,33100.0
2013-10-17 15:05:00,43.34,43.38,43.34,43.37,93400.0,34.1709,34.2025,34.1709,34.1946,93400.0
2013-10-17 15:10:00,43.37,43.39,43.37,43.38,39000.0,34.1946,34.2104,34.1946,34.2025,39000.0
2013-10-17 15:15:00,43.38,43.39,43.35,43.36,74000.0,34.2025,34.2104,34.1788,34.1867,74000.0
2013-10-17 15:20:00,43.36,43.36,43.33,43.34,70600.0,34.1867,34.1867,34.163,34.1709,70600.0
2013-10-17 15:25:00,43.35,43.38,43.35,43.36,43600.0,34.1788,34.2025,34.1788,34.1867,43600.0
2013-10-17 15:30:00,43.37,43.38,43.36,43.38,87300.0,34.1946,34.2025,34.1867,34.2025,87300.0
2013-10-17 15:35:00,43.38,43.4,43.37,43.39,123000.0,34.2025,34.2182,34.1946,34.2104,123000.0
2013-10-17 15:40:00,43.39,43.41,43.39,43.4,149300.0,34.2104,34.2261,34.2104,34.2182,149300.0
2013-10-17 15:45:00,43.4,43.46,43.4,43.46,292400.0,34.2182,34.2655,34.2182,34.2655,292400.0
2013-10-17 15:50:00,43.45,43.47,43.41,43.42,296300.0,34.2577,34.2734,34.2261,34.234,296300.0
2013-10-17 15:55:00,43.42,43.46,43.4,43.41,467000.0,34.234,34.2655,34.2182,34.2261,467000.0
2013-10-18 09:30:00,43.71,43.71,43.47,43.49,145500.0,34.4627,34.4627,34.2734,34.2892,145500.0
2013-10-18 09:35:00,43.5,43.5,43.37,43.4,132900.0,34.2971,34.2971,34.1946,34.2182,132900.0
2013-10-18 09:40:00,43.4,43.46,43.4,43.46,238200.0,34.2182,34.2655,34.2182,34.2655,238200.0
2013-10-18 09:45:00,43.46,43.47,43.39,43.41,116400.0,34.2655,34.2734,34.2104,34.2261,116400.0
2013-10-18 09:50:00,43.41,43.46,43.38,43.45,48600.0,34.2261,34.2655,34.2025,34.2577,48600.0
2013-10-18 09:55:00,43.44,43.49,43.43,43.49,32800.0,34.2498,34.2892,34.2419,34.2892,32800.0
2013-10-18 10:00:00,43.48,43.52,43.45,43.45,57000.0,34.2813,34.3128,34.2577,34.2577,57000.0
2013-10-18 10:05:00,43.44,43.48,43.44,43.48,52800.0,34.2498,34.2813,34.2498,34.2813,52800.0
2013-10-18 10:10:00,43.48,43.48,43.44,43.44,37300.0,34.2813,34.2813,34.2498,34.2498,37300.0
2013-10-18 10:15:00,43.44,43.44,43.42,43.43,24900.0,34.2498,34.2498,34.234,34.2419,24900.0
2013-10-18 10:20:00,43.43,43.46,43.43,43.44,34600.0,34.2419,34.2655,34.2419,34.2498,34600.0
2013-10-18 10:25:00,43.43,43.44,43.41,43.41,49100.0,34.2419,34.2498,34.2261,34.2261,49100.0
2013-10-18 10:30:00,43.41,43.42,43.36,43.36,216900.0,34.2261,34.234,34.1867,34.1867,216900.0
2013-10-18 10:35:00,43.36,43.41,43.36,43.41,120200.0,34.1867,34.2261,34.1867,34.2261,120200.0
2013-10-18 10:40:00,43.41,43.45,43.4,43.43,74400.0,34.2261,34.2577,34.2182,34.2419,74400.0
2013-10-18 10:45:00,43.43,43.47,43.43,43.45,43200.0,34.2419,34.2734,34.2419,34.2577,43200.0
2013-10-18 10:50:00,43.46,43.46,43.41,43.45,102800.0,34.2655,34.2655,34.2261,34.2577,102800.0
2013-10-18 10:55:00,43.45,43.45,43.42,43.43,42100.0,34.2577,34.2577,34.234,34.2419,42100.0
2013-10-18 11:00:00,43.43,43.45,43.41,43.44,82300.0,34.2419,34.2577,34.2261,34.2498,82300.0
2013-10-18 11:05:00,43.44,43.45,43.42,43.42,59200.0,34.2498,34.2577,34.234,34.234,59200.0
2013-10-18 11:10:00,43.42,43.46,43.42,43.46,40000.0,34.234,34.2655,34.234,34.2655,40000.0
2013-10-18 11:15:00,43.46,43.48,43.45,43.48,46100.0,34.2655,34.2813,34.2577,34.2813,46100.0
2013-10-18 11:20:00,43.48,43.48,43.45,43.45,76900.0,34.2813,34.2813,34.2577,34.2577,76900.0
2013-10-18 11:25:00,43.46,43.48,43.46,43.47,57200.0,34.2655,34.2813,34.2655,34.2734,57200.0
2013-10-18 11:30:00,43.48,43.49,43.47,43.49,28000.0,34.2813,34.2892,34.2734,34.2892,28000.0
2013-10-18 11:35:00,43.49,43.5,43.48,43.48,71500.0,34.2892,34.2971,34.2813,34.2813,71500.0
2013-10-18 11:40:00,43.48,43.48,43.47,43.48,28800.0,34.2813,34.2813,34.2734,34.2813,28800.0
2013-10-18 11:45:00,43.49,43.5,43.48,43.49,50200.0,34.2892,34.2971,34.2813,34.2892,50200.0
2013-10-18 11:50:00,43.49,43.5,43.48,43.49,95000.0,34.2892,34.2971,34.2813,34.2892,95000.0
2013-10-18 11:55:00,43.5,43.5,43.48,43.48,78100.0,34.2971,34.2971,34.2813,34.2813,78100.0
2013-10-18 12:00:00,43.48,43.49,43.46,43.49,70900.0,34.2813,34.2892,34.2655,34.2892,70900.0
2013-10-18 12:05:00,43.49,43.52,43.48,43.52,51600.0,34.2892,34.3128,34.2813,34.3128,51600.0
2013-10-18 12:10:00,43.52,43.54,43.51,43.52,53100.0,34.3128,34.3286,34.305,34.3128,53100.0
2013-10-18 12:15:00,43.52,43.52,43.51,43.51,55200.0,34.3128,34.3128,34.305,34.305,55200.0
2013-10-18 12:20:00,43.51,43.52,43.5,43.52,10800.0,34.305,34.3128,34.2971,34.3128,10800.0
2013-10-18 12:25:00,43.52,43.52,43.51,43.51,43700.0,34.3128,34.3128,34.305,34.305,43700.0
2013-10-18 12:30:00,43.51,43.52,43.5,43.51,29200.0,34.305,34.3128,34.2971,34.305,29200.0
2013-10-18 12:35:00,43.52,43.55,43.52,43.55,63600.0,34.3128,34.3365,34.3128,34.3365,63600.0
2013-10-18 12:40:00,43.55,43.56,43.53,43.53,84200.0,34.3365,34.3444,34.3207,34.3207,84200.0
2013-10-18 12:45:00,43.54,43.56,43.54,43.56,18100.0,34.3286,34.3444,34.3286,34.3444,18100.0
2013-10-18 12:50:00,43.56,43.58,43.56,43.57,37200.0,34.3444,34.3602,34.3444,34.3523,37200.0
2013-10-18 12:55:00,43.57,43.58,43.56,43.57,80000.0,34.3523,34.3602,34.3444,34.3523,80000.0
2013-10-18 13:00:00,43.57,43.59,43.57,43.59,20400.0,34.3523,34.368,34.3523,34.368,20400.0
2013-10-18 13:05:00,43.59,43.63,43.59,43.63,60400.0,34.368,34.3996,34.368,34.3996,60400.0
2013-10-18 13:10:00,43.62,43.65,43.62,43.65,36300.0,34.3917,34.4153,34.3917,34.4153,36300.0
2013-10-18 13:15:00,43.65,43.65,43.63,43.64,58300.0,34.4153,34.4153,34.3996,34.4075,58300.0
2013-10-18 13:20:00,43.64,43.64,43.62,43.63,68700.0,34.4075,34.4075,34.3917,34.3996,68700.0
2013-10-18 13:25:00,43.63,43.66,43.62,43.66,32500.0,34.3996,34.4232,34.3917,34.4232,32500.0
2013-10-18 13:30:00,43.65,43.66,43.63,43.65,81100.0,34.4153,34.4232,34.3996,34.4153,81100.0
2013-10-18 13:35:00,43.65,43.65,43.62,43.63,96000.0,34.4153,34.4153,34.3917,34.3996,96000.0
2013-10-18 13:40:00,43.63,43.66,43.63,43.66,57700.0,34.3996,34.4232,34.3996,34.4232,57700.0
2013-10-18 13:45:00,43.66,43.66,43.64,43.65,42600.0,34.4232,34.4232,34.4075,34.4153,42600.0
2013-10-18 13:50:00,43.65,43.66,43.64,43.64,82400.0,34.4153,34.4232,34.4075,34.4075,82400.0
2013-10-18 13:55:00,43.64,43.66,43.63,43.66,37900.0,34.4075,34.4232,34.3996,34.4232,37900.0
2013-10-18 14:00:00,43.66,43.66,43.65,43.66,25700.0,34.4232,34.4232,34.4153,34.4232,25700.0
2013-10-18 14:05:00,43.66,43.66,43.64,43.66,118700.0,34.4232,34.4232,34.4075,34.4232,118700.0
2013-10-18 14:10:00,43.65,43.66,43.63,43.63,68900.0,34.4153,34.4232,34.3996,34.3996,68900.0
2013-10-18 14:15:00,43.63,43.65,43.63,43.64,35800.0,34.3996,34.4153,34.3996,34.4075,35800.0
2013-10-18 14:20:00,43.65,43.67,43.64,43.66,41700.0,34.4153,34.4311,34.4075,34.4232,41700.0
2013-10-18 14:25:00,43.66,43.66,43.65,43.66,45200.0,34.4232,34.4232,34.4153,34.4232,45200.0
2013-10-18 14:30:00,43.66,43.66,43.64,43.65,48300.0,34.4232,34.4232,34.4075,34.4153,48300.0
2013-10-18 14:35:00,43.66,43.68,43.65,43.66,102800.0,34.4232,34.439,34.4153,34.4232,102800.0
2013-10-18 14:40:00,43.66,43.68,43.66,43.67,40500.0,34.4232,34.439,34.4232,34.4311,40500.0
2013-10-18 14:45:00,43.67,43.68,43.65,43.65,82600.0,34.4311,34.439,34.4153,34.4153,82600.0
2013-10-18 14:50:00,43.66,43.66,43.64,43.64,62600.0,34.4232,34.4232,34.4075,34.4075,62600.0
2013-10-18 14:55:00,43.64,43.65,43.6,43.61,91100.0,34.4075,34.4153,34.3759,34.3838,91100.0
2013-10-18 15:00:00,43.6,43.61,43.59,43.59,71200.0,34.3759,34.3838,34.368,34.368,71200.0
2013-10-18 15:05:00,43.59,43.6,43.58,43.58,74800.0,34.368,34.3759,34.3602,34.3602,74800.0
2013-10-18 15:10:00,43.58,43.59,43.56,43.57,107400.0,34.3602,34.368,34.3444,34.3523,107400.0
2013-10-18 15:15:00,43.57,43.57,43.54,43.56,58000.0,34.3523,34.3523,34.3286,34.3444,58000.0
2013-10-18 15:20:00,43.55,43.56,43.54,43.55,81600.0,34.3365,34.3444,34.3286,34.3365,81600.0
2013-10-18 15:25:00,43.55,43.55,43.54,43.54,49200.0,34.3365,34.3365,34.3286,34.3286,49200.0
2013-10-18 15:30:00,43.54,43.56,43.52,43.53,129400.0,34.3286,34.3444,34.3128,34.3207,129400.0
2013-10-18 15:35:00,43.52,43.54,43.5,43.51,97300.0,34.3128,34.3286,34.2971,34.305,97300.0
2013-10-18 15:40:00,43.51,43.51,43.49,43.5,81100.0,34.305,34.305,34.2892,34.2971,81100.0
2013-10-18 15:45:00,43.5,43.55,43.5,43.53,474700.0,34.2971,34.3365,34.2971,34.3207,474700.0
2013-10-18 15:50:00,43.53,43.55,43.53,43.54,100100.0,34.3207,34.3365,34.3207,34.3286,100100.0
2013-10-18 15:55:00,43.54,43.56,43.53,43.55,549900.0,34.3286,34.3444,34.3207,34.3365,549900.0
2013-10-21 09:30:00,43.59,43.6,43.51,43.59,66500.0,34.368,34.3759,34.305,34.368,66500.0
2013-10-21 09:35:00,43.59,43.62,43.56,43.59,105000.0,34.368,34.3917,34.3444,34.368,105000.0
2013-10-21 09:40:00,43.59,43.59,43.53,43.58,34800.0,34.368,34.368,34.3207,34.3602,34800.0
2013-10-21 09:45:00,43.58,43.62,43.57,43.6,47900.0,34.3602,34.3917,34.3523,34.3759,47900.0
2013-10-21 09:50:00,43.6,43.63,43.59,43.61,161700.0,34.3759,34.3996,34.368,34.3838,161700.0
2013-10-21 09:55:00,43.6,43.64,43.58,43.62,175600.0,34.3759,34.4075,34.3602,34.3917,175600.0
2013-10-21 10:00:00,43.62,43.64,43.59,43.62,82200.0,34.3917,34.4075,34.368,34.3917,82200.0
2013-10-21 10:05:00,43.61,43.62,43.59,43.59,58500.0,34.3838,34.3917,34.368,34.368,58500.0
2013-10-21 10:10:00,43.6,43.63,43.58,43.58,42700.0,34.3759,34.3996,34.3602,34.3602,42700.0
2013-10-21 10:15:00,43.58,43.58,43.54,43.57,23400.0,34.3602,34.3602,34.3286,34.3523,23400.0
2013-10-21 10:20:00,43.57,43.58,43.56,43.56,46900.0,34.3523,34.3602,34.3444,34.3444,46900.0
2013-10-21 10:25:00,43.55,43.55,43.52,43.52,19600.0,34.3365,34.3365,34.3128,34.3128,19600.0
2013-10-21 10:30:00,43.52,43.52,43.5,43.5,32300.0,34.3128,34.3128,34.2971,34.2971,32300.0
2013-10-21 10:35:00,43.49,43.49,43.47,43.48,39400.0,34.2892,34.2892,34.2734,34.2813,39400.0
2013-10-21 10:40:00,43.49,43.49,43.46,43.47,45100.0,34.2892,34.2892,34.2655,34.2734,45100.0
2013-10-21 10:45:00,43.47,43.51,43.46,43.46,19200.0,34.2734,34.305,34.2655,34.2655,19200.0
2013-10-21 10:50:00,43.47,43.49,43.44,43.44,22200.0,34.2734,34.2892,34.2498,34.2498,22200.0
2013-10-21 10:55:00,43.44,43.48,43.44,43.45,47700.0,34.2498,34.2813,34.2498,34.2577,47700.0
2013-10-21 11:00:00,43.45,43.47,43.43,43.43,125600.0,34.2577,34.2734,34.2419,34.2419,125600.0
2013-10-21 11:05:00,43.44,43.44,43.39,43.39,154600.0,34.2498,34.2498,34.2104,34.2104,154600.0
2013-10-21 11:10:00,43.4,43.45,43.4,43.45,14800.0,34.2182,34.2577,34.2182,34.2577,14800.0
2013-10-21 11:15:00,43.44,43.47,43.44,43.45,29500.0,34.2498,34.2734,34.2498,34.2577,29500.0
2013-10-21 11:20:00,43.44,43.45,43.43,43.43,16900.0,34.2498,34.2577,34.2419,34.2419,16900.0
2013-10-21 11:25:00,43.43,43.46,43.43,43.45,11700.0,34.2419,34.2655,34.2419,34.2577,11700.0
2013-10-21 11:30:00,43.44,43.44,43.42,43.43,24000.0,34.2498,34.2498,34.234,34.2419,24000.0
2013-10-21 11:35:00,43.43,43.45,43.4,43.4,13800.0,34.2419,34.2577,34.2182,34.2182,13800.0
2013-10-21 11:40:00,43.39,43.42,43.39,43.41,24000.0,34.2104,34.234,34.2104,34.2261,24000.0
2013-10-21 11:45:00,43.41,43.42,43.39,43.39,38300.0,34.2261,34.234,34.2104,34.2104,38300.0
2013-10-21 11:50:00,43.39,43.41,43.39,43.4,5100.0,34.2104,34.2261,34.2104,34.2182,5100.0
2013-10-21 11:55:00,43.41,43.45,43.4,43.44,26600.0,34.2261,34.2577,34.2182,34.2498,26600.0
2013-10-21 12:00:00,43.45,43.45,43.42,43.42,72000.0,34.2577,34.2577,34.234,34.234,72000.0
2013-10-21 12:05:00,43.43,43.43,43.42,43.43,17300.0,34.2419,34.2419,34.234,34.2419,17300.0
2013-10-21 12:10:00,43.42,43.44,43.42,43.44,2200.0,34.234,34.2498,34.234,34.2498,2200.0
2013-10-21 12:15:00,43.44,43.47,43.44,43.46,11400.0,34.2498,34.2734,34.2498,34.2655,11400.0
2013-10-21 12:20:00,43.47,43.47,43.45,43.45,13400.0,34.2734,34.2734,34.2577,34.2577,13400.0
2013-10-21 12:25:00,43.45,43.46,43.44,43.44,8600.0,34.2577,34.2655,34.2498,34.2498,8600.0
2013-10-21 12:30:00,43.44,43.46,43.43,43.45,14700.0,34.2498,34.2655,34.2419,34.2577,14700.0
2013-10-21 12:35:00,43.45,43.47,43.44,43.47,9600.0,34.2577,34.2734,34.2498,34.2734,9600.0
2013-10-21 12:40:00,43.47,43.47,43.43,43.44,13700.0,34.2734,34.2734,34.2419,34.2498,13700.0
2013-10-21 12:45:00,43.44,43.45,43.44,43.44,15500.0,34.2498,34.2577,34.2498,34.2498,15500.0
2013-10-21 12:50:00,43.44,43.45,43.44,43.45,14200.0,34.2498,34.2577,34.2498,34.2577,14200.0
2013-10-21 12:55:00,43.45,43.45,43.44,43.45,8700.0,34.2577,34.2577,34.2498,34.2577,8700.0
2013-10-21 13:00:00,43.46,43.47,43.44,43.45,16700.0,34.2655,34.2734,34.2498,34.2577,16700.0
2013-10-21 13:05:00,43.45,43.48,43.45,43.47,19200.0,34.2577,34.2813,34.2577,34.2734,19200.0
2013-10-21 13:10:00,43.47,43.47,43.46,43.47,6800.0,34.2734,34.2734,34.2655,34.2734,6800.0
2013-10-21 13:15:00,43.47,43.47,43.46,43.47,3600.0,34.2734,34.2734,34.2655,34.2734,3600.0
2013-10-21 13:20:00,43.47,43.48,43.46,43.46,18300.0,34.2734,34.2813,34.2655,34.2655,18300.0
2013-10-21 13:25:00,43.46,43.47,43.44,43.45,33700.0,34.2655,34.2734,34.2498,34.2577,33700.0
2013-10-21 13:30:00,43.45,43.46,43.44,43.45,10000.0,34.2577,34.2655,34.2498,34.2577,10000.0
2013-10-21 13:35:00,43.45,43.46,43.43,43.45,15800.0,34.2577,34.2655,34.2419,34.2577,15800.0
2013-10-21 13:40:00,43.45,43.46,43.44,43.44,9000.0,34.2577,34.2655,34.2498,34.2498,9000.0
2013-10-21 13:45:00,43.45,43.47,43.43,43.45,24500.0,34.2577,34.2734,34.2419,34.2577,24500.0
2013-10-21 13:50:00,43.45,43.46,43.44,43.46,10200.0,34.2577,34.2655,34.2498,34.2655,10200.0
2013-10-21 13:55:00,43.46,43.46,43.44,43.45,10400.0,34.2655,34.2655,34.2498,34.2577,10400.0
2013-10-21 14:00:00,43.45,43.45,43.43,43.44,9800.0,34.2577,34.2577,34.2419,34.2498,9800.0
2013-10-21 14:05:00,43.45,43.46,43.44,43.45,8400.0,34.2577,34.2655,34.2498,34.2577,8400.0
2013-10-21 14:10:00,43.45,43.46,43.45,43.46,24500.0,34.2577,34.2655,34.2577,34.2655,24500.0
2013-10-21 14:15:00,43.46,43.47,43.46,43.46,7500.0,34.2655,34.2734,34.2655,34.2655,7500.0
2013-10-21 14:20:00,43.46,43.47,43.4,43.42,39800.0,34.2655,34.2734,34.2182,34.234,39800.0
2013-10-21 14:25:00,43.41,43.44,43.4,43.43,46800.0,34.2261,34.2498,34.2182,34.2419,46800.0
2013-10-21 14:30:00,43.44,43.45,43.42,43.44,67500.0,34.2498,34.2577,34.234,34.2498,67500.0
2013-10-21 14:35:00,43.44,43.46,43.43,43.44,31500.0,34.2498,34.2655,34.2419,34.2498,31500.0
2013-10-21 14:40:00,43.45,43.45,43.43,43.44,12600.0,34.2577,34.2577,34.2419,34.2498,12600.0
2013-10-21 14:45:00,43.44,43.46,43.44,43.46,16800.0,34.2498,34.2655,34.2498,34.2655,16800.0
2013-10-21 14:50:00,43.45,43.46,43.45,43.45,11700.0,34.2577,34.2655,34.2577,34.2577,11700.0
2013-10-21 14:55:00,43.45,43.45,43.42,43.44,19800.0,34.2577,34.2577,34.234,34.2498,19800.0
2013-10-21 15:00:00,43.44,43.46,43.43,43.46,33000.0,34.2498,34.2655,34.2419,34.2655,33000.0
2013-10-21 15:05:00,43.46,43.48,43.45,43.46,26200.0,34.2655,34.2813,34.2577,34.2655,26200.0
2013-10-21 15:10:00,43.47,43.47,43.44,43.45,34200.0,34.2734,34.2734,34.2498,34.2577,34200.0
2013-10-21 15:15:00,43.46,43.49,43.46,43.47,39400.0,34.2655,34.2892,34.2655,34.2734,39400.0
2013-10-21 15:20:00,43.47,43.48,43.46,43.47,24900.0,34.2734,34.2813,34.2655,34.2734,24900.0
2013-10-21 15:25:00,43.47,43.49,43.46,43.48,83600.0,34.2734,34.2892,34.2655,34.2813,83600.0
2013-10-21 15:30:00,43.48,43.48,43.46,43.48,21900.0,34.2813,34.2813,34.2655,34.2813,21900.0
2013-10-21 15:35:00,43.48,43.5,43.46,43.5,45300.0,34.2813,34.2971,34.2655,34.2971,45300.0
2013-10-21 15:40:00,43.5,43.52,43.49,43.52,27000.0,34.2971,34.3128,34.2892,34.3128,27000.0
2013-10-21 15:45:00,43.52,43.55,43.51,43.54,74600.0,34.3128,34.3365,34.305,34.3286,74600.0
2013-10-21 15:50:00,43.54,43.55,43.52,43.54,65600.0,34.3286,34.3365,34.3128,34.3286,65600.0
2013-10-21 15:55:00,43.54,43.56,43.51,43.55,232300.0,34.3286,34.3444,34.305,34.3365,232300.0
2013-10-22 09:30:00,43.78,43.86,43.75,43.84,218100.0,34.5178,34.5809,34.4942,34.5651,218100.0
2013-10-22 09:35:00,43.84,43.9,43.84,43.88,130400.0,34.5651,34.6125,34.5651,34.5967,130400.0
2013-10-22 09:40:00,43.87,43.92,43.81,43.9,94300.0,34.5888,34.6282,34.5415,34.6125,94300.0
2013-10-22 09:45:00,43.89,43.91,43.87,43.89,85600.0,34.6046,34.6203,34.5888,34.6046,85600.0
2013-10-22 09:50:00,43.9,43.97,43.89,43.97,112900.0,34.6125,34.6676,34.6046,34.6676,112900.0
2013-10-22 09:55:00,43.98,44.0,43.95,43.96,65100.0,34.6755,34.6913,34.6519,34.6598,65100.0
2013-10-22 10:00:00,43.97,44.04,43.96,44.04,264500.0,34.6676,34.7228,34.6598,34.7228,264500.0
2013-10-22 10:05:00,44.05,44.05,44.02,44.03,38200.0,34.7307,34.7307,34.7071,34.715,38200.0
2013-10-22 10:10:00,44.04,44.07,44.02,44.03,43800.0,34.7228,34.7465,34.7071,34.715,43800.0
2013-10-22 10:15:00,44.03,44.07,44.03,44.04,118900.0,34.715,34.7465,34.715,34.7228,118900.0
2013-10-22 10:20:00,44.04,44.07,44.04,44.05,27100.0,34.7228,34.7465,34.7228,34.7307,27100.0
2013-10-22 10:25:00,44.06,44.07,44.02,44.04,113400.0,34.7386,34.7465,34.7071,34.7228,113400.0
2013-10-22 10:30:00,44.05,44.05,44.02,44.03,46200.0,34.7307,34.7307,34.7071,34.715,46200.0
2013-10-22 10:35:00,44.02,44.06,44.02,44.03,22100.0,34.7071,34.7386,34.7071,34.715,22100.0
2013-10-22 10:40:00,44.03,44.04,44.01,44.01,55900.0,34.715,34.7228,34.6992,34.6992,55900.0
2013-10-22 10:45:00,44.0,44.02,43.98,43.99,55300.0,34.6913,34.7071,34.6755,34.6834,55300.0
2013-10-22 10:50:00,43.99,43.99,43.94,43.94,45900.0,34.6834,34.6834,34.644,34.644,45900.0
2013-10-22 10:55:00,43.94,43.94,43.85,43.91,117800.0,34.644,34.644,34.573,34.6203,117800.0
2013-10-22 11:00:00,43.91,43.96,43.9,43.93,58600.0,34.6203,34.6598,34.6125,34.6361,58600.0
2013-10-22 11:05:00,43.93,43.96,43.92,43.94,39300.0,34.6361,34.6598,34.6282,34.644,39300.0
2013-10-22 11:10:00,43.94,43.96,43.91,43.91,35400.0,34.644,34.6598,34.6203,34.6203,35400.0
2013-10-22 11:15:00,43.9,43.91,43.89,43.9,18800.0,34.6125,34.6203,34.6046,34.6125,18800.0
2013-10-22 11:20:00,43.91,43.91,43.87,43.87,26100.0,34.6203,34.6203,34.5888,34.5888,26100.0
2013-10-22 11:25:00,43.87,43.88,43.86,43.88,42600.0,34.5888,34.5967,34.5809,34.5967,42600.0
2013-10-22 11:30:00,43.88,43.92,43.86,43.9,53600.0,34.5967,34.6282,34.5809,34.6125,53600.0
2013-10-22 11:35:00,43.89,43.95,43.89,43.94,107300.0,34.6046,34.6519,34.6046,34.644,107300.0
2013-10-22 11:40:00,43.94,43.94,43.92,43.94,47000.0,34.644,34.644,34.6282,34.644,47000.0
2013-10-22 11:45:00,43.94,43.96,43.93,43.95,14700.0,34.644,34.6598,34.6361,34.6519,14700.0
2013-10-22 11:50:00,43.95,43.98,43.95,43.98,32700.0,34.6519,34.6755,34.6519,34.6755,32700.0
2013-10-22 11:55:00,43.98,43.99,43.97,43.99,21100.0,34.6755,34.6834,34.6676,34.6834,21100.0
2013-10-22 12:00:00,43.99,44.01,43.98,44.0,28600.0,34.6834,34.6992,34.6755,34.6913,28600.0
2013-10-22 12:05:00,44.0,44.03,44.0,44.02,13100.0,34.6913,34.715,34.6913,34.7071,13100.0
2013-10-22 12:10:00,44.02,44.03,44.0,44.01,8000.0,34.7071,34.715,34.6913,34.6992,8000.0
2013-10-22 12:15:00,44.0,44.03,44.0,44.03,34000.0,34.6913,34.715,34.6913,34.715,34000.0
2013-10-22 12:20:00,44.03,44.03,44.0,44.02,32300.0,34.715,34.715,34.6913,34.7071,32300.0
2013-10-22 12:25:00,44.02,44.02,43.97,44.0,17700.0,34.7071,34.7071,34.6676,34.6913,17700.0
2013-10-22 12:30:00,43.99,44.01,43.98,44.01,22200.0,34.6834,34.6992,34.6755,34.6992,22200.0
2013-10-22 12:35:00,44.01,44.01,43.97,43.97,22700.0,34.6992,34.6992,34.6676,34.6676,22700.0
2013-10-22 12:40:00,43.97,43.97,43.95,43.95,11100.0,34.6676,34.6676,34.6519,34.6519,11100.0
2013-10-22 12:45:00,43.95,43.95,43.91,43.94,29300.0,34.6519,34.6519,34.6203,34.644,29300.0
2013-10-22 12:50:00,43.94,43.97,43.94,43.96,11800.0,34.644,34.6676,34.644,34.6598,11800.0
2013-10-22 12:55:00,43.96,43.98,43.94,43.98,17900.0,34.6598,34.6755,34.644,34.6755,17900.0
2013-10-22 13:00:00,43.97,43.98,43.95,43.97,8300.0,34.6676,34.6755,34.6519,34.6676,8300.0
2013-10-22 13:05:00,43.98,43.99,43.96,43.97,17300.0,34.6755,34.6834,34.6598,34.6676,17300.0
2013-10-22 13:10:00,43.97,43.98,43.97,43.98,12900.0,34.6676,34.6755,34.6676,34.6755,12900.0
2013-10-22 13:15:00,43.98,43.99,43.97,43.99,10400.0,34.6755,34.6834,34.6676,34.6834,10400.0
2013-10-22 13:20:00,43.99,43.99,43.97,43.98,31900.0,34.6834,34.6834,34.6676,34.6755,31900.0
2013-10-22 13:25:00,43.98,44.01,43.98,44.01,10600.0,34.6755,34.6992,34.6755,34.6992,10600.0
2013-10-22 13:30:00,44.0,44.01,43.97,44.0,35500.0,34.6913,34.6992,34.6676,34.6913,35500.0
2013-10-22 13:35:00,44.0,44.02,44.0,44.02,20500.0,34.6913,34.7071,34.6913,34.7071,20500.0
2013-10-22 13:40:00,44.01,44.02,44.0,44.01,40300.0,34.6992,34.7071,34.6913,34.6992,40300.0
2013-10-22 13:45:00,44.01,44.03,44.01,44.03,4400.0,34.6992,34.715,34.6992,34.715,4400.0
2013-10-22 13:50:00,44.03,44.07,44.02,44.06,37600.0,34.715,34.7465,34.7071,34.7386,37600.0
2013-10-22 13:55:00,44.07,44.07,44.05,44.05,6400.0,34.7465,34.7465,34.7307,34.7307,6400.0
2013-10-22 14:00:00,44.04,44.05,44.02,44.05,85500.0,34.7228,34.7307,34.7071,34.7307,85500.0
2013-10-22 14:05:00,44.05,44.07,44.04,44.06,24000.0,34.7307,34.7465,34.7228,34.7386,24000.0
2013-10-22 14:10:00,44.07,44.1,44.07,44.08,30600.0,34.7465,34.7701,34.7465,34.7544,30600.0
2013-10-22 14:15:00,44.08,44.08,44.06,44.07,81300.0,34.7544,34.7544,34.7386,34.7465,81300.0
2013-10-22 14:20:00,44.07,44.08,44.05,44.05,22800.0,34.7465,34.7544,34.7307,34.7307,22800.0
2013-10-22 14:25:00,44.06,44.07,44.03,44.06,30100.0,34.7386,34.7465,34.715,34.7386,30100.0
2013-10-22 14:30:00,44.06,44.09,44.05,44.08,18900.0,34.7386,34.7623,34.7307,34.7544,18900.0
2013-10-22 14:35:00,44.09,44.1,44.08,44.1,25600.0,34.7623,34.7701,34.7544,34.7701,25600.0
2013-10-22 14:40:00,44.1,44.12,44.09,44.12,346000.0,34.7701,34.7859,34.7623,34.7859,346000.0
2013-10-22 14:45:00,44.12,44.16,44.12,44.16,111300.0,34.7859,34.8174,34.7859,34.8174,111300.0
2013-10-22 14:50:00,44.16,44.17,44.15,44.17,68800.0,34.8174,34.8253,34.8096,34.8253,68800.0
2013-10-22 14:55:00,44.17,44.18,44.16,44.16,35400.0,34.8253,34.8332,34.8174,34.8174,35400.0
2013-10-22 15:00:00,44.16,44.22,44.16,44.22,41700.0,34.8174,34.8648,34.8174,34.8648,41700.0
2013-10-22 15:05:00,44.23,44.27,44.22,44.27,47300.0,34.8726,34.9042,34.8648,34.9042,47300.0
2013-10-22 15:10:00,44.27,44.28,44.24,44.27,95700.0,34.9042,34.9121,34.8805,34.9042,95700.0
2013-10-22 15:15:00,44.27,44.27,44.22,44.24,54000.0,34.9042,34.9042,34.8648,34.8805,54000.0
2013-10-22 15:20:00,44.24,44.25,44.23,44.24,15800.0,34.8805,34.8884,34.8726,34.8805,15800.0
2013-10-22 15:25:00,44.25,44.25,44.22,44.22,56400.0,34.8884,34.8884,34.8648,34.8648,56400.0
2013-10-22 15:30:00,44.22,44.22,44.19,44.19,36300.0,34.8648,34.8648,34.8411,34.8411,36300.0
2013-10-22 15:35:00,44.19,44.2,44.18,44.19,71200.0,34.8411,34.849,34.8332,34.8411,71200.0
2013-10-22 15:40:00,44.19,44.21,44.18,44.2,165300.0,34.8411,34.8569,34.8332,34.849,165300.0
2013-10-22 15:45:00,44.19,44.2,44.13,44.15,198400.0,34.8411,34.849,34.7938,34.8096,198400.0
2013-10-22 15:50:00,44.15,44.2,44.15,44.2,224900.0,34.8096,34.849,34.8096,34.849,224900.0
2013-10-22 15:55:00,44.2,44.21,44.16,44.17,763600.0,34.849,34.8569,34.8174,34.8253,763600.0
2013-10-23 09:30:00,44.0,44.03,43.91,43.92,168300.0,34.6913,34.715,34.6203,34.6282,168300.0
2013-10-23 09:35:00,43.9,43.98,43.85,43.97,190200.0,34.6125,34.6755,34.573,34.6676,190200.0
2013-10-23 09:40:00,43.97,44.03,43.95,43.97,69700.0,34.6676,34.715,34.6519,34.6676,69700.0
2013-10-23 09:45:00,43.97,43.97,43.93,43.93,70100.0,34.6676,34.6676,34.6361,34.6361,70100.0
2013-10-23 09:50:00,43.94,43.97,43.91,43.92,106200.0,34.644,34.6676,34.6203,34.6282,106200.0
2013-10-23 09:55:00,43.93,43.95,43.89,43.9,79500.0,34.6361,34.6519,34.6046,34.6125,79500.0
2013-10-23 10:00:00,43.9,43.91,43.85,43.86,549500.0,34.6125,34.6203,34.573,34.5809,549500.0
2013-10-23 10:05:00,43.85,43.94,43.84,43.94,43500.0,34.573,34.644,34.5651,34.644,43500.0
2013-10-23 10:10:00,43.94,43.98,43.92,43.98,77300.0,34.644,34.6755,34.6282,34.6755,77300.0
2013-10-23 10:15:00,43.99,44.0,43.95,43.96,142600.0,34.6834,34.6913,34.6519,34.6598,142600.0
2013-10-23 10:20:00,43.97,43.97,43.88,43.89,91800.0,34.6676,34.6676,34.5967,34.6046,91800.0
2013-10-23 10:25:00,43.89,43.9,43.83,43.86,90300.0,34.6046,34.6125,34.5573,34.5809,90300.0
2013-10-23 10:30:00,43.87,43.94,43.85,43.94,159100.0,34.5888,34.644,34.573,34.644,159100.0
2013-10-23 10:35:00,43.94,43.96,43.92,43.94,69200.0,34.644,34.6598,34.6282,34.644,69200.0
2013-10-23 10:40:00,43.94,43.98,43.94,43.97,49900.0,34.644,34.6755,34.644,34.6676,49900.0
2013-10-23 10:45:00,43.96,43.96,43.91,43.94,81700.0,34.6598,34.6598,34.6203,34.644,81700.0
2013-10-23 10:50:00,43.94,43.94,43.83,43.87,63900.0,34.644,34.644,34.5573,34.5888,63900.0
2013-10-23 10:55:00,43.87,43.94,43.87,43.92,17100.0,34.5888,34.644,34.5888,34.6282,17100.0
2013-10-23 11:00:00,43.92,43.92,43.9,43.92,76500.0,34.6282,34.6282,34.6125,34.6282,76500.0
2013-10-23 11:05:00,43.92,43.94,43.91,43.92,32900.0,34.6282,34.644,34.6203,34.6282,32900.0
2013-10-23 11:10:00,43.92,43.92,43.84,43.84,49100.0,34.6282,34.6282,34.5651,34.5651,49100.0
2013-10-23 11:15:00,43.85,43.87,43.84,43.87,58300.0,34.573,34.5888,34.5651,34.5888,58300.0
2013-10-23 11:20:00,43.87,43.98,43.85,43.95,165100.0,34.5888,34.6755,34.573,34.6519,165100.0
2013-10-23 11:25:00,43.94,43.94,43.87,43.88,53800.0,34.644,34.644,34.5888,34.5967,53800.0
2013-10-23 11:30:00,43.88,43.93,43.87,43.91,31000.0,34.5967,34.6361,34.5888,34.6203,31000.0
2013-10-23 11:35:00,43.91,43.93,43.9,43.91,12800.0,34.6203,34.6361,34.6125,34.6203,12800.0
2013-10-23 11:40:00,43.91,43.95,43.89,43.89,23300.0,34.6203,34.6519,34.6046,34.6046,23300.0
2013-10-23 11:45:00,43.9,43.92,43.89,43.9,48800.0,34.6125,34.6282,34.6046,34.6125,48800.0
2013-10-23 11:50:00,43.9,43.9,43.85,43.86,26400.0,34.6125,34.6125,34.573,34.5809,26400.0
2013-10-23 11:55:00,43.86,43.89,43.86,43.86,22800.0,34.5809,34.6046,34.5809,34.5809,22800.0
2013-10-23 12:00:00,43.85,43.87,43.84,43.84,13300.0,34.573,34.5888,34.5651,34.5651,13300.0
2013-10-23 12:05:00,43.85,43.86,43.83,43.84,25600.0,34.573,34.5809,34.5573,34.5651,25600.0
2013-10-23 12:10:00,43.84,43.86,43.84,43.85,31700.0,34.5651,34.5809,34.5651,34.573,31700.0
2013-10-23 12:15:00,43.86,43.89,43.84,43.84,14500.0,34.5809,34.6046,34.5651,34.5651,14500.0
2013-10-23 12:20:00,43.83,43.87,43.83,43.85,118200.0,34.5573,34.5888,34.5573,34.573,118200.0
2013-10-23 12:25:00,43.85,43.86,43.84,43.84,62600.0,34.573,34.5809,34.5651,34.5651,62600.0
2013-10-23 12:30:00,43.83,43.86,43.83,43.85,14900.0,34.5573,34.5809,34.5573,34.573,14900.0
2013-10-23 12:35:00,43.84,43.89,43.84,43.88,13800.0,34.5651,34.6046,34.5651,34.5967,13800.0
2013-10-23 12:40:00,43.88,43.89,43.85,43.85,65900.0,34.5967,34.6046,34.573,34.573,65900.0
2013-10-23 12:45:00,43.85,43.87,43.84,43.87,24600.0,34.573,34.5888,34.5651,34.5888,24600.0
2013-10-23 12:50:00,43.87,43.87,43.86,43.86,12700.0,34.5888,34.5888,34.5809,34.5809,12700.0
2013-10-23 12:55:00,43.86,43.91,43.86,43.91,22700.0,34.5809,34.6203,34.5809,34.6203,22700.0
2013-10-23 13:00:00,43.9,43.9,43.87,43.87,7800.0,34.6125,34.6125,34.5888,34.5888,7800.0
2013-10-23 13:05:00,43.88,43.92,43.88,43.9,14100.0,34.5967,34.6282,34.5967,34.6125,14100.0
2013-10-23 13:10:00,43.9,43.91,43.89,43.89,11600.0,34.6125,34.6203,34.6046,34.6046,11600.0
2013-10-23 13:15:00,43.89,43.94,43.89,43.94,14100.0,34.6046,34.644,34.6046,34.644,14100.0
2013-10-23 13:20:00,43.94,43.95,43.92,43.92,79900.0,34.644,34.6519,34.6282,34.6282,79900.0
2013-10-23 13:25:00,43.92,43.95,43.92,43.95,49900.0,34.6282,34.6519,34.6282,34.6519,49900.0
2013-10-23 13:30:00,43.96,43.96,43.93,43.93,15700.0,34.6598,34.6598,34.6361,34.6361,15700.0
2013-10-23 13:35:00,43.93,43.95,43.92,43.92,13300.0,34.6361,34.6519,34.6282,34.6282,13300.0
2013-10-23 13:40:00,43.92,43.92,43.87,43.88,32900.0,34.6282,34.6282,34.5888,34.5967,32900.0
2013-10-23 13:45:00,43.88,43.9,43.86,43.89,28100.0,34.5967,34.6125,34.5809,34.6046,28100.0
2013-10-23 13:50:00,43.89,43.92,43.88,43.92,21400.0,34.6046,34.6282,34.5967,34.6282,21400.0
2013-10-23 13:55:00,43.92,43.93,43.89,43.9,21200.0,34.6282,34.6361,34.6046,34.6125,21200.0
2013-10-23 14:00:00,43.89,43.91,43.87,43.9,330100.0,34.6046,34.6203,34.5888,34.6125,330100.0
2013-10-23 14:05:00,43.9,43.9,43.88,43.88,36600.0,34.6125,34.6125,34.5967,34.5967,36600.0
2013-10-23 14:10:00,43.88,43.91,43.88,43.88,17700.0,34.5967,34.6203,34.5967,34.5967,17700.0
2013-10-23 14:15:00,43.89,43.9,43.88,43.89,17600.0,34.6046,34.6125,34.5967,34.6046,17600.0
2013-10-23 14:20:00,43.89,43.89,43.88,43.88,11600.0,34.6046,34.6046,34.5967,34.5967,11600.0
2013-10-23 14:25:00,43.88,43.9,43.88,43.89,26800.0,34.5967,34.6125,34.5967,34.6046,26800.0
2013-10-23 14:30:00,43.9,43.94,43.9,43.94,12400.0,34.6125,34.644,34.6125,34.644,12400.0
2013-10-23 14:35:00,43.94,43.94,43.88,43.91,34900.0,34.644,34.644,34.5967,34.6203,34900.0
2013-10-23 14:40:00,43.9,43.97,43.9,43.97,21900.0,34.6125,34.6676,34.6125,34.6676,21900.0
2013-10-23 14:45:00,43.98,43.98,43.95,43.95,34100.0,34.6755,34.6755,34.6519,34.6519,34100.0
2013-10-23 14:50:00,43.95,43.95,43.92,43.92,20500.0,34.6519,34.6519,34.6282,34.6282,20500.0
2013-10-23 14:55:00,43.91,43.94,43.91,43.93,20200.0,34.6203,34.644,34.6203,34.6361,20200.0
2013-10-23 15:00:00,43.93,43.94,43.91,43.93,66600.0,34.6361,34.644,34.6203,34.6361,66600.0
2013-10-23 15:05:00,43.94,43.95,43.93,43.93,25600.0,34.644,34.6519,34.6361,34.6361,25600.0
2013-10-23 15:10:00,43.93,43.94,43.9,43.9,59500.0,34.6361,34.644,34.6125,34.6125,59500.0
2013-10-23 15:15:00,43.9,43.91,43.86,43.86,50100.0,34.6125,34.6203,34.5809,34.5809,50100.0
2013-10-23 15:20:00,43.85,43.87,43.85,43.86,203500.0,34.573,34.5888,34.573,34.5809,203500.0
2013-10-23 15:25:00,43.86,43.86,43.83,43.84,55200.0,34.5809,34.5809,34.5573,34.5651,55200.0
2013-10-23 15:30:00,43.83,43.86,43.83,43.86,118800.0,34.5573,34.5809,34.5573,34.5809,118800.0
2013-10-23 15:35:00,43.86,43.9,43.86,43.86,118700.0,34.5809,34.6125,34.5809,34.5809,118700.0
2013-10-23 15:40:00,43.86,43.89,43.85,43.89,33400.0,34.5809,34.6046,34.573,34.6046,33400.0
2013-10-23 15:45:00,43.89,43.9,43.87,43.87,72000.0,34.6046,34.6125,34.5888,34.5888,72000.0
2013-10-23 15:50:00,43.88,43.9,43.87,43.88,83500.0,34.5967,34.6125,34.5888,34.5967,83500.0
2013-10-23 15:55:00,43.88,43.9,43.86,43.9,336300.0,34.5967,34.6125,34.5809,34.6125,336300.0
2013-10-24 09:30:00,43.92,43.94,43.83,43.92,113800.0,34.6282,34.644,34.5573,34.6282,113800.0
2013-10-24 09:35:00,43.92,43.92,43.74,43.74,64900.0,34.6282,34.6282,34.4863,34.4863,64900.0
2013-10-24 09:40:00,43.74,43.78,43.71,43.76,54500.0,34.4863,34.5178,34.4627,34.5021,54500.0
2013-10-24 09:45:00,43.77,43.79,43.71,43.75,94200.0,34.51,34.5257,34.4627,34.4942,94200.0
2013-10-24 09:50:00,43.74,43.78,43.7,43.75,45900.0,34.4863,34.5178,34.4548,34.4942,45900.0
2013-10-24 09:55:00,43.75,43.77,43.71,43.77,31500.0,34.4942,34.51,34.4627,34.51,31500.0
2013-10-24 10:00:00,43.77,43.82,43.76,43.78,44500.0,34.51,34.5494,34.5021,34.5178,44500.0
2013-10-24 10:05:00,43.78,43.85,43.78,43.84,30100.0,34.5178,34.573,34.5178,34.5651,30100.0
2013-10-24 10:10:00,43.84,43.89,43.82,43.89,18800.0,34.5651,34.6046,34.5494,34.6046,18800.0
2013-10-24 10:15:00,43.88,43.93,43.87,43.93,34000.0,34.5967,34.6361,34.5888,34.6361,34000.0
2013-10-24 10:20:00,43.94,43.96,43.89,43.9,34400.0,34.644,34.6598,34.6046,34.6125,34400.0
2013-10-24 10:25:00,43.9,43.91,43.79,43.82,64000.0,34.6125,34.6203,34.5257,34.5494,64000.0
2013-10-24 10:30:00,43.82,43.82,43.78,43.8,37000.0,34.5494,34.5494,34.5178,34.5336,37000.0
2013-10-24 10:35:00,43.8,43.88,43.8,43.88,38200.0,34.5336,34.5967,34.5336,34.5967,38200.0
2013-10-24 10:40:00,43.88,43.9,43.86,43.9,32100.0,34.5967,34.6125,34.5809,34.6125,32100.0
2013-10-24 10:45:00,43.9,43.9,43.87,43.9,18100.0,34.6125,34.6125,34.5888,34.6125,18100.0
2013-10-24 10:50:00,43.9,43.91,43.87,43.89,28600.0,34.6125,34.6203,34.5888,34.6046,28600.0
2013-10-24 10:55:00,43.89,43.9,43.86,43.89,39200.0,34.6046,34.6125,34.5809,34.6046,39200.0
2013-10-24 11:00:00,43.89,43.89,43.86,43.87,17200.0,34.6046,34.6046,34.5809,34.5888,17200.0
2013-10-24 11:05:00,43.87,43.91,43.87,43.91,30700.0,34.5888,34.6203,34.5888,34.6203,30700.0
2013-10-24 11:10:00,43.9,43.91,43.87,43.88,13900.0,34.6125,34.6203,34.5888,34.5967,13900.0
2013-10-24 11:15:00,43.89,43.9,43.86,43.88,27500.0,34.6046,34.6125,34.5809,34.5967,27500.0
2013-10-24 11:20:00,43.88,43.91,43.87,43.9,35700.0,34.5967,34.6203,34.5888,34.6125,35700.0
2013-10-24 11:25:00,43.91,43.94,43.91,43.91,95500.0,34.6203,34.644,34.6203,34.6203,95500.0
2013-10-24 11:30:00,43.91,43.94,43.9,43.94,20400.0,34.6203,34.644,34.6125,34.644,20400.0
2013-10-24 11:35:00,43.94,43.95,43.93,43.95,14900.0,34.644,34.6519,34.6361,34.6519,14900.0
2013-10-24 11:40:00,43.95,43.98,43.95,43.95,15800.0,34.6519,34.6755,34.6519,34.6519,15800.0
2013-10-24 11:45:00,43.95,44.0,43.95,43.97,23300.0,34.6519,34.6913,34.6519,34.6676,23300.0
2013-10-24 11:50:00,43.97,43.99,43.96,43.96,23300.0,34.6676,34.6834,34.6598,34.6598,23300.0
2013-10-24 11:55:00,43.97,44.01,43.97,44.01,26800.0,34.6676,34.6992,34.6676,34.6992,26800.0
2013-10-24 12:00:00,44.01,44.03,44.0,44.01,25400.0,34.6992,34.715,34.6913,34.6992,25400.0
2013-10-24 12:05:00,44.01,44.02,44.01,44.01,14900.0,34.6992,34.7071,34.6992,34.6992,14900.0
2013-10-24 12:10:00,44.01,44.04,44.0,44.01,15600.0,34.6992,34.7228,34.6913,34.6992,15600.0
2013-10-24 12:15:00,44.0,44.04,44.0,44.01,45400.0,34.6913,34.7228,34.6913,34.6992,45400.0
2013-10-24 12:20:00,44.01,44.03,44.0,44.03,33400.0,34.6992,34.715,34.6913,34.715,33400.0
2013-10-24 12:25:00,44.03,44.04,44.01,44.02,26100.0,34.715,34.7228,34.6992,34.7071,26100.0
2013-10-24 12:30:00,44.02,44.03,43.96,43.97,15300.0,34.7071,34.715,34.6598,34.6676,15300.0
2013-10-24 12:35:00,43.97,43.99,43.95,43.98,14400.0,34.6676,34.6834,34.6519,34.6755,14400.0
2013-10-24 12:40:00,43.97,43.98,43.95,43.97,12000.0,34.6676,34.6755,34.6519,34.6676,12000.0
2013-10-24 12:45:00,43.96,44.0,43.96,44.0,20400.0,34.6598,34.6913,34.6598,34.6913,20400.0
2013-10-24 12:50:00,43.99,44.01,43.99,44.0,17100.0,34.6834,34.6992,34.6834,34.6913,17100.0
2013-10-24 12:55:00,44.01,44.06,44.01,44.06,20900.0,34.6992,34.7386,34.6992,34.7386,20900.0
2013-10-24 13:00:00,44.06,44.07,44.03,44.04,17500.0,34.7386,34.7465,34.715,34.7228,17500.0
2013-10-24 13:05:00,44.04,44.04,44.03,44.03,12000.0,34.7228,34.7228,34.715,34.715,12000.0
2013-10-24 13:10:00,44.03,44.04,44.02,44.03,14700.0,34.715,34.7228,34.7071,34.715,14700.0
2013-10-24 13:15:00,44.03,44.03,44.0,44.0,16400.0,34.715,34.715,34.6913,34.6913,16400.0
2013-10-24 13:20:00,43.99,44.0,43.98,43.99,22500.0,34.6834,34.6913,34.6755,34.6834,22500.0
2013-10-24 13:25:00,44.01,44.05,44.01,44.05,4800.0,34.6992,34.7307,34.6992,34.7307,4800.0
2013-10-24 13:30:00,44.06,44.06,44.04,44.05,10800.0,34.7386,34.7386,34.7228,34.7307,10800.0
2013-10-24 13:35:00,44.05,44.06,44.04,44.04,18200.0,34.7307,34.7386,34.7228,34.7228,18200.0
2013-10-24 13:40:00,44.03,44.06,44.03,44.06,2900.0,34.715,34.7386,34.715,34.7386,2900.0
2013-10-24 13:45:00,44.06,44.07,44.03,44.04,8800.0,34.7386,34.7465,34.715,34.7228,8800.0
2013-10-24 13:50:00,44.04,44.05,44.02,44.02,12000.0,34.7228,34.7307,34.7071,34.7071,12000.0
2013-10-24 13:55:00,44.02,44.02,44.0,44.01,7800.0,34.7071,34.7071,34.6913,34.6992,7800.0
2013-10-24 14:00:00,44.0,44.01,44.0,44.01,8700.0,34.6913,34.6992,34.6913,34.6992,8700.0
2013-10-24 14:05:00,44.01,44.04,44.01,44.03,31000.0,34.6992,34.7228,34.6992,34.715,31000.0
2013-10-24 14:10:00,44.03,44.05,44.01,44.05,13300.0,34.715,34.7307,34.6992,34.7307,13300.0
2013-10-24 14:15:00,44.05,44.07,44.04,44.06,9900.0,34.7307,34.7465,34.7228,34.7386,9900.0
2013-10-24 14:20:00,44.07,44.08,44.05,44.06,20200.0,34.7465,34.7544,34.7307,34.7386,20200.0
2013-10-24 14:25:00,44.06,44.08,44.06,44.07,27800.0,34.7386,34.7544,34.7386,34.7465,27800.0
2013-10-24 14:30:00,44.07,44.09,44.07,44.09,28300.0,34.7465,34.7623,34.7465,34.7623,28300.0
2013-10-24 14:35:00,44.1,44.11,44.09,44.1,9300.0,34.7701,34.778,34.7623,34.7701,9300.0
2013-10-24 14:40:00,44.09,44.11,44.09,44.11,29700.0,34.7623,34.778,34.7623,34.778,29700.0
2013-10-24 14:45:00,44.1,44.12,44.1,44.12,19400.0,34.7701,34.7859,34.7701,34.7859,19400.0
2013-10-24 14:50:00,44.12,44.12,44.11,44.12,6700.0,34.7859,34.7859,34.778,34.7859,6700.0
2013-10-24 14:55:00,44.12,44.14,44.12,44.13,73000.0,34.7859,34.8017,34.7859,34.7938,73000.0
2013-10-24 15:00:00,44.12,44.13,44.11,44.12,16800.0,34.7859,34.7938,34.778,34.7859,16800.0
2013-10-24 15:05:00,44.11,44.14,44.11,44.11,66700.0,34.778,34.8017,34.778,34.778,66700.0
2013-10-24 15:10:00,44.11,44.13,44.1,44.13,54900.0,34.778,34.7938,34.7701,34.7938,54900.0
2013-10-24 15:15:00,44.12,44.12,44.09,44.09,31700.0,34.7859,34.7859,34.7623,34.7623,31700.0
2013-10-24 15:20:00,44.1,44.12,44.09,44.11,26100.0,34.7701,34.7859,34.7623,34.778,26100.0
2013-10-24 15:25:00,44.11,44.13,44.11,44.11,59000.0,34.778,34.7938,34.778,34.778,59000.0
2013-10-24 15:30:00,44.11,44.12,44.09,44.1,93400.0,34.778,34.7859,34.7623,34.7701,93400.0
2013-10-24 15:35:00,44.1,44.11,44.09,44.1,182200.0,34.7701,34.778,34.7623,34.7701,182200.0
2013-10-24 15:40:00,44.1,44.11,44.07,44.07,55300.0,34.7701,34.778,34.7465,34.7465,55300.0
2013-10-24 15:45:00,44.07,44.1,44.07,44.09,47400.0,34.7465,34.7701,34.7465,34.7623,47400.0
2013-10-24 15:50:00,44.09,44.12,44.09,44.09,131700.0,34.7623,34.7859,34.7623,34.7623,131700.0
2013-10-24 15:55:00,44.09,44.14,44.09,44.11,348500.0,34.7623,34.8017,34.7623,34.778,348500.0
2013-10-25 09:30:00,44.2,44.2,44.12,44.17,76200.0,34.849,34.849,34.7859,34.8253,76200.0
2013-10-25 09:35:00,44.16,44.19,44.11,44.13,185200.0,34.8174,34.8411,34.778,34.7938,185200.0
2013-10-25 09:40:00,44.12,44.13,44.06,44.06,66200.0,34.7859,34.7938,34.7386,34.7386,66200.0
2013-10-25 09:45:00,44.06,44.07,44.02,44.06,53300.0,34.7386,34.7465,34.7071,34.7386,53300.0
2013-10-25 09:50:00,44.06,44.09,44.03,44.04,203600.0,34.7386,34.7623,34.715,34.7228,203600.0
2013-10-25 09:55:00,44.03,44.09,44.0,44.09,79000.0,34.715,34.7623,34.6913,34.7623,79000.0
2013-10-25 10:00:00,44.09,44.14,44.06,44.07,86700.0,34.7623,34.8017,34.7386,34.7465,86700.0
2013-10-25 10:05:00,44.08,44.09,44.04,44.07,45600.0,34.7544,34.7623,34.7228,34.7465,45600.0
2013-10-25 10:10:00,44.07,44.08,43.98,44.01,28200.0,34.7465,34.7544,34.6755,34.6992,28200.0
2013-10-25 10:15:00,44.01,44.04,43.99,44.0,40200.0,34.6992,34.7228,34.6834,34.6913,40200.0
2013-10-25 10:20:00,43.99,43.99,43.9,43.9,19100.0,34.6834,34.6834,34.6125,34.6125,19100.0
2013-10-25 10:25:00,43.9,43.92,43.88,43.89,27100.0,34.6125,34.6282,34.5967,34.6046,27100.0
2013-10-25 10:30:00,43.89,43.9,43.86,43.86,22500.0,34.6046,34.6125,34.5809,34.5809,22500.0
2013-10-25 10:35:00,43.87,43.92,43.86,43.91,30000.0,34.5888,34.6282,34.5809,34.6203,30000.0
2013-10-25 10:40:00,43.92,43.92,43.86,43.88,45900.0,34.6282,34.6282,34.5809,34.5967,45900.0
2013-10-25 10:45:00,43.87,43.9,43.84,43.89,29900.0,34.5888,34.6125,34.5651,34.6046,29900.0
2013-10-25 10:50:00,43.88,43.9,43.86,43.86,20500.0,34.5967,34.6125,34.5809,34.5809,20500.0
2013-10-25 10:55:00,43.85,43.88,43.83,43.88,25000.0,34.573,34.5967,34.5573,34.5967,25000.0
2013-10-25 11:00:00,43.89,43.91,43.86,43.88,115400.0,34.6046,34.6203,34.5809,34.5967,115400.0
2013-10-25 11:05:00,43.88,43.91,43.83,43.84,28400.0,34.5967,34.6203,34.5573,34.5651,28400.0
2013-10-25 11:10:00,43.84,43.9,43.83,43.89,36100.0,34.5651,34.6125,34.5573,34.6046,36100.0
2013-10-25 11:15:00,43.88,43.89,43.87,43.87,24400.0,34.5967,34.6046,34.5888,34.5888,24400.0
2013-10-25 11:20:00,43.87,43.88,43.85,43.87,20600.0,34.5888,34.5967,34.573,34.5888,20600.0
2013-10-25 11:25:00,43.88,43.88,43.85,43.87,22800.0,34.5967,34.5967,34.573,34.5888,22800.0
2013-10-25 11:30:00,43.87,43.93,43.87,43.9,111900.0,34.5888,34.6361,34.5888,34.6125,111900.0
2013-10-25 11:35:00,43.9,43.93,43.9,43.9,17300.0,34.6125,34.6361,34.6125,34.6125,17300.0
2013-10-25 11:40:00,43.91,43.92,43.87,43.89,73200.0,34.6203,34.6282,34.5888,34.6046,73200.0
2013-10-25 11:45:00,43.88,43.88,43.84,43.84,43700.0,34.5967,34.5967,34.5651,34.5651,43700.0
2013-10-25 11:50:00,43.84,43.85,43.82,43.84,54500.0,34.5651,34.573,34.5494,34.5651,54500.0
2013-10-25 11:55:00,43.83,43.84,43.82,43.84,37900.0,34.5573,34.5651,34.5494,34.5651,37900.0
2013-10-25 12:00:00,43.84,43.86,43.84,43.86,20900.0,34.5651,34.5809,34.5651,34.5809,20900.0
2013-10-25 12:05:00,43.86,43.89,43.86,43.87,33200.0,34.5809,34.6046,34.5809,34.5888,33200.0
2013-10-25 12:10:00,43.86,43.87,43.82,43.84,31500.0,34.5809,34.5888,34.5494,34.5651,31500.0
2013-10-25 12:15:00,43.85,43.88,43.85,43.87,18100.0,34.573,34.5967,34.573,34.5888,18100.0
2013-10-25 12:20:00,43.87,43.9,43.87,43.88,48200.0,34.5888,34.6125,34.5888,34.5967,48200.0
2013-10-25 12:25:00,43.88,43.9,43.87,43.89,28600.0,34.5967,34.6125,34.5888,34.6046,28600.0
2013-10-25 12:30:00,43.9,43.92,43.89,43.91,18300.0,34.6125,34.6282,34.6046,34.6203,18300.0
2013-10-25 12:35:00,43.9,43.94,43.9,43.92,22300.0,34.6125,34.644,34.6125,34.6282,22300.0
2013-10-25 12:40:00,43.93,43.93,43.91,43.93,17600.0,34.6361,34.6361,34.6203,34.6361,17600.0
2013-10-25 12:45:00,43.93,43.95,43.93,43.95,19400.0,34.6361,34.6519,34.6361,34.6519,19400.0
2013-10-25 12:50:00,43.94,43.95,43.93,43.94,10500.0,34.644,34.6519,34.6361,34.644,10500.0
2013-10-25 12:55:00,43.95,43.95,43.93,43.94,42200.0,34.6519,34.6519,34.6361,34.644,42200.0
2013-10-25 13:00:00,43.94,43.97,43.94,43.97,21900.0,34.644,34.6676,34.644,34.6676,21900.0
2013-10-25 13:05:00,43.97,44.01,43.97,44.0,20500.0,34.6676,34.6992,34.6676,34.6913,20500.0
2013-10-25 13:10:00,44.0,44.02,43.99,44.01,40600.0,34.6913,34.7071,34.6834,34.6992,40600.0
2013-10-25 13:15:00,44.01,44.03,43.99,43.99,31600.0,34.6992,34.715,34.6834,34.6834,31600.0
2013-10-25 13:20:00,43.99,44.04,43.98,44.04,449600.0,34.6834,34.7228,34.6755,34.7228,449600.0
2013-10-25 13:25:00,44.04,44.06,44.03,44.05,78300.0,34.7228,34.7386,34.715,34.7307,78300.0
2013-10-25 13:30:00,44.04,44.04,44.01,44.02,333900.0,34.7228,34.7228,34.6992,34.7071,333900.0
2013-10-25 13:35:00,44.02,44.05,44.02,44.05,303500.0,34.7071,34.7307,34.7071,34.7307,303500.0
2013-10-25 13:40:00,44.05,44.07,44.05,44.05,216900.0,34.7307,34.7465,34.7307,34.7307,216900.0
2013-10-25 13:45:00,44.05,44.06,44.04,44.04,64700.0,34.7307,34.7386,34.7228,34.7228,64700.0
2013-10-25 13:50:00,44.04,44.05,44.02,44.02,24300.0,34.7228,34.7307,34.7071,34.7071,24300.0
2013-10-25 13:55:00,44.02,44.05,44.02,44.05,58400.0,34.7071,34.7307,34.7071,34.7307,58400.0
2013-10-25 14:00:00,44.05,44.1,44.04,44.1,212900.0,34.7307,34.7701,34.7228,34.7701,212900.0
2013-10-25 14:05:00,44.09,44.14,44.08,44.12,28100.0,34.7623,34.8017,34.7544,34.7859,28100.0
2013-10-25 14:10:00,44.11,44.11,44.08,44.1,109500.0,34.778,34.778,34.7544,34.7701,109500.0
2013-10-25 14:15:00,44.1,44.13,44.1,44.12,152900.0,34.7701,34.7938,34.7701,34.7859,152900.0
2013-10-25 14:20:00,44.13,44.14,44.1,44.11,67600.0,34.7938,34.8017,34.7701,34.778,67600.0
2013-10-25 14:25:00,44.1,44.14,44.1,44.12,67500.0,34.7701,34.8017,34.7701,34.7859,67500.0
2013-10-25 14:30:00,44.13,44.13,44.08,44.09,21100.0,34.7938,34.7938,34.7544,34.7623,21100.0
2013-10-25 14:35:00,44.09,44.11,44.08,44.09,39800.0,34.7623,34.778,34.7544,34.7623,39800.0
2013-10-25 14:40:00,44.09,44.12,44.09,44.12,19300.0,34.7623,34.7859,34.7623,34.7859,19300.0
2013-10-25 14:45:00,44.1,44.12,44.09,44.12,65800.0,34.7701,34.7859,34.7623,34.7859,65800.0
2013-10-25 14:50:00,44.12,44.12,44.1,44.11,13900.0,34.7859,34.7859,34.7701,34.778,13900.0
2013-10-25 14:55:00,44.12,44.13,44.11,44.12,25700.0,34.7859,34.7938,34.778,34.7859,25700.0
2013-10-25 15:00:00,44.11,44.12,44.06,44.07,55000.0,34.778,34.7859,34.7386,34.7465,55000.0
2013-10-25 15:05:00,44.07,44.08,44.05,44.05,27400.0,34.7465,34.7544,34.7307,34.7307,27400.0
2013-10-25 15:10:00,44.06,44.06,44.04,44.05,111600.0,34.7386,34.7386,34.7228,34.7307,111600.0
2013-10-25 15:15:00,44.05,44.09,44.04,44.08,57000.0,34.7307,34.7623,34.7228,34.7544,57000.0
2013-10-25 15:20:00,44.09,44.09,44.07,44.08,35600.0,34.7623,34.7623,34.7465,34.7544,35600.0
2013-10-25 15:25:00,44.08,44.11,44.08,44.11,214500.0,34.7544,34.778,34.7544,34.778,214500.0
2013-10-25 15:30:00,44.11,44.14,44.1,44.13,28400.0,34.778,34.8017,34.7701,34.7938,28400.0
2013-10-25 15:35:00,44.13,44.14,44.12,44.14,22900.0,34.7938,34.8017,34.7859,34.8017,22900.0
2013-10-25 15:40:00,44.13,44.2,44.13,44.2,36000.0,34.7938,34.849,34.7938,34.849,36000.0
2013-10-25 15:45:00,44.2,44.21,44.19,44.19,56000.0,34.849,34.8569,34.8411,34.8411,56000.0
2013-10-25 15:50:00,44.19,44.22,44.19,44.2,72300.0,34.8411,34.8648,34.8411,34.849,72300.0
2013-10-25 15:55:00,44.2,44.23,44.2,44.22,155900.0,34.849,34.8726,34.849,34.8648,155900.0
2013-10-28 09:30:00,44.21,44.29,44.13,44.14,75200.0,34.8569,34.9199,34.7938,34.8017,75200.0
2013-10-28 09:35:00,44.12,44.19,44.12,44.13,74100.0,34.7859,34.8411,34.7859,34.7938,74100.0
2013-10-28 09:40:00,44.12,44.14,44.09,44.11,219700.0,34.7859,34.8017,34.7623,34.778,219700.0
2013-10-28 09:45:00,44.12,44.19,44.12,44.19,71500.0,34.7859,34.8411,34.7859,34.8411,71500.0
2013-10-28 09:50:00,44.2,44.2,44.11,44.14,132400.0,34.849,34.849,34.778,34.8017,132400.0
2013-10-28 09:55:00,44.15,44.18,44.09,44.1,128300.0,34.8096,34.8332,34.7623,34.7701,128300.0
2013-10-28 10:00:00,44.09,44.2,44.07,44.19,131600.0,34.7623,34.849,34.7465,34.8411,131600.0
2013-10-28 10:05:00,44.19,44.2,44.16,44.19,252900.0,34.8411,34.849,34.8174,34.8411,252900.0
2013-10-28 10:10:00,44.19,44.23,44.19,44.2,113700.0,34.8411,34.8726,34.8411,34.849,113700.0
2013-10-28 10:15:00,44.2,44.26,44.19,44.24,214800.0,34.849,34.8963,34.8411,34.8805,214800.0
2013-10-28 10:20:00,44.24,44.25,44.22,44.22,48000.0,34.8805,34.8884,34.8648,34.8648,48000.0
2013-10-28 10:25:00,44.22,44.22,44.19,44.2,123100.0,34.8648,34.8648,34.8411,34.849,123100.0
2013-10-28 10:30:00,44.19,44.19,44.12,44.14,169600.0,34.8411,34.8411,34.7859,34.8017,169600.0
2013-10-28 10:35:00,44.15,44.17,44.14,44.16,29500.0,34.8096,34.8253,34.8017,34.8174,29500.0
2013-10-28 10:40:00,44.16,44.16,44.09,44.11,46000.0,34.8174,34.8174,34.7623,34.778,46000.0
2013-10-28 10:45:00,44.12,44.15,44.12,44.15,18200.0,34.7859,34.8096,34.7859,34.8096,18200.0
2013-10-28 10:50:00,44.15,44.16,44.09,44.09,162000.0,34.8096,34.8174,34.7623,34.7623,162000.0
2013-10-28 10:55:00,44.09,44.09,44.01,44.04,73500.0,34.7623,34.7623,34.6992,34.7228,73500.0
2013-10-28 11:00:00,44.04,44.05,44.01,44.03,136800.0,34.7228,34.7307,34.6992,34.715,136800.0
2013-10-28 11:05:00,44.04,44.04,43.97,43.97,162600.0,34.7228,34.7228,34.6676,34.6676,162600.0
2013-10-28 11:10:00,43.97,43.98,43.96,43.97,104600.0,34.6676,34.6755,34.6598,34.6676,104600.0
2013-10-28 11:15:00,43.97,44.01,43.97,44.01,57200.0,34.6676,34.6992,34.6676,34.6992,57200.0
2013-10-28 11:20:00,44.01,44.01,43.96,43.97,165600.0,34.6992,34.6992,34.6598,34.6676,165600.0
2013-10-28 11:25:00,43.97,44.02,43.97,44.02,23700.0,34.6676,34.7071,34.6676,34.7071,23700.0
2013-10-28 11:30:00,44.01,44.02,43.97,43.97,54500.0,34.6992,34.7071,34.6676,34.6676,54500.0
2013-10-28 11:35:00,43.98,43.98,43.93,43.93,83500.0,34.6755,34.6755,34.6361,34.6361,83500.0
2013-10-28 11:40:00,43.94,43.95,43.9,43.9,120000.0,34.644,34.6519,34.6125,34.6125,120000.0
2013-10-28 11:45:00,43.9,43.92,43.9,43.92,10000.0,34.6125,34.6282,34.6125,34.6282,10000.0
2013-10-28 11:50:00,43.92,43.93,43.89,43.93,18400.0,34.6282,34.6361,34.6046,34.6361,18400.0
2013-10-28 11:55:00,43.92,43.93,43.89,43.93,141400.0,34.6282,34.6361,34.6046,34.6361,141400.0
2013-10-28 12:00:00,43.93,43.94,43.92,43.93,29600.0,34.6361,34.644,34.6282,34.6361,29600.0
2013-10-28 12:05:00,43.93,43.94,43.91,43.93,25000.0,34.6361,34.644,34.6203,34.6361,25000.0
2013-10-28 12:10:00,43.94,43.97,43.93,43.97,87700.0,34.644,34.6676,34.6361,34.6676,87700.0
2013-10-28 12:15:00,43.97,43.97,43.95,43.97,20200.0,34.6676,34.6676,34.6519,34.6676,20200.0
2013-10-28 12:20:00,43.97,43.97,43.95,43.96,27600.0,34.6676,34.6676,34.6519,34.6598,27600.0
2013-10-28 12:25:00,43.95,43.98,43.95,43.96,75000.0,34.6519,34.6755,34.6519,34.6598,75000.0
2013-10-28 12:30:00,43.97,43.98,43.94,43.94,36300.0,34.6676,34.6755,34.644,34.644,36300.0
2013-10-28 12:35:00,43.95,43.98,43.94,43.97,62300.0,34.6519,34.6755,34.644,34.6676,62300.0
2013-10-28 12:40:00,43.98,43.99,43.97,43.98,119800.0,34.6755,34.6834,34.6676,34.6755,119800.0
2013-10-28 12:45:00,43.98,44.04,43.98,44.03,34000.0,34.6755,34.7228,34.6755,34.715,34000.0
2013-10-28 12:50:00,44.03,44.05,44.02,44.05,62000.0,34.715,34.7307,34.7071,34.7307,62000.0
2013-10-28 12:55:00,44.06,44.07,44.05,44.06,7800.0,34.7386,34.7465,34.7307,34.7386,7800.0
2013-10-28 13:00:00,44.07,44.08,44.07,44.08,19400.0,34.7465,34.7544,34.7465,34.7544,19400.0
2013-10-28 13:05:00,44.08,44.08,44.04,44.04,32400.0,34.7544,34.7544,34.7228,34.7228,32400.0
2013-10-28 13:10:00,44.05,44.07,44.05,44.06,12300.0,34.7307,34.7465,34.7307,34.7386,12300.0
2013-10-28 13:15:00,44.06,44.08,44.06,44.08,15400.0,34.7386,34.7544,34.7386,34.7544,15400.0
2013-10-28 13:20:00,44.08,44.08,44.06,44.06,14600.0,34.7544,34.7544,34.7386,34.7386,14600.0
2013-10-28 13:25:00,44.05,44.06,44.03,44.05,40600.0,34.7307,34.7386,34.715,34.7307,40600.0
2013-10-28 13:30:00,44.05,44.05,44.02,44.02,25000.0,34.7307,34.7307,34.7071,34.7071,25000.0
2013-10-28 13:35:00,44.02,44.04,44.02,44.04,16600.0,34.7071,34.7228,34.7071,34.7228,16600.0
2013-10-28 13:40:00,44.04,44.05,44.03,44.03,71500.0,34.7228,34.7307,34.715,34.715,71500.0
2013-10-28 13:45:00,44.04,44.07,44.03,44.04,70100.0,34.7228,34.7465,34.715,34.7228,70100.0
2013-10-28 13:50:00,44.04,44.05,44.02,44.03,181800.0,34.7228,34.7307,34.7071,34.715,181800.0
2013-10-28 13:55:00,44.03,44.04,44.02,44.03,16000.0,34.715,34.7228,34.7071,34.715,16000.0
2013-10-28 14:00:00,44.04,44.07,44.04,44.06,36800.0,34.7228,34.7465,34.7228,34.7386,36800.0
2013-10-28 14:05:00,44.06,44.08,44.06,44.06,7600.0,34.7386,34.7544,34.7386,34.7386,7600.0
2013-10-28 14:10:00,44.07,44.07,44.02,44.06,30500.0,34.7465,34.7465,34.7071,34.7386,30500.0
2013-10-28 14:15:00,44.06,44.07,44.03,44.03,60400.0,34.7386,34.7465,34.715,34.715,60400.0
2013-10-28 14:20:00,44.03,44.06,44.02,44.06,133800.0,34.715,34.7386,34.7071,34.7386,133800.0
2013-10-28 14:25:00,44.06,44.07,44.06,44.07,26100.0,34.7386,34.7465,34.7386,34.7465,26100.0
2013-10-28 14:30:00,44.07,44.08,44.05,44.05,84100.0,34.7465,34.7544,34.7307,34.7307,84100.0
2013-10-28 14:35:00,44.05,44.07,44.05,44.07,37800.0,34.7307,34.7465,34.7307,34.7465,37800.0
2013-10-28 14:40:00,44.07,44.08,44.05,44.06,47500.0,34.7465,34.7544,34.7307,34.7386,47500.0
2013-10-28 14:45:00,44.06,44.07,44.04,44.05,67000.0,34.7386,34.7465,34.7228,34.7307,67000.0
2013-10-28 14:50:00,44.04,44.07,44.04,44.06,63200.0,34.7228,34.7465,34.7228,34.7386,63200.0
2013-10-28 14:55:00,44.05,44.07,44.04,44.05,68200.0,34.7307,34.7465,34.7228,34.7307,68200.0
2013-10-28 15:00:00,44.05,44.05,44.03,44.05,33000.0,34.7307,34.7307,34.715,34.7307,33000.0
2013-10-28 15:05:00,44.04,44.05,44.01,44.01,29000.0,34.7228,34.7307,34.6992,34.6992,29000.0
2013-10-28 15:10:00,44.01,44.03,44.01,44.03,22600.0,34.6992,34.715,34.6992,34.715,22600.0
2013-10-28 15:15:00,44.03,44.05,44.01,44.02,33200.0,34.715,34.7307,34.6992,34.7071,33200.0
2013-10-28 15:20:00,44.03,44.04,44.01,44.04,28200.0,34.715,34.7228,34.6992,34.7228,28200.0
2013-10-28 15:25:00,44.03,44.03,44.01,44.02,25900.0,34.715,34.715,34.6992,34.7071,25900.0
2013-10-28 15:30:00,44.03,44.03,44.01,44.02,19100.0,34.715,34.715,34.6992,34.7071,19100.0
2013-10-28 15:35:00,44.01,44.02,44.0,44.0,83400.0,34.6992,34.7071,34.6913,34.6913,83400.0
2013-10-28 15:40:00,44.0,44.01,43.99,44.01,39500.0,34.6913,34.6992,34.6834,34.6992,39500.0
2013-10-28 15:45:00,44.0,44.0,43.95,43.96,114800.0,34.6913,34.6913,34.6519,34.6598,114800.0
2013-10-28 15:50:00,43.96,43.97,43.93,43.93,143400.0,34.6598,34.6676,34.6361,34.6361,143400.0
2013-10-28 15:55:00,43.92,43.99,43.92,43.99,396100.0,34.6282,34.6834,34.6282,34.6834,396100.0
2013-10-29 09:30:00,44.02,44.05,43.86,43.94,169900.0,34.7071,34.7307,34.5809,34.644,169900.0
2013-10-29 09:35:00,43.97,43.99,43.93,43.96,141200.0,34.6676,34.6834,34.6361,34.6598,141200.0
2013-10-29 09:40:00,43.96,43.97,43.92,43.94,38000.0,34.6598,34.6676,34.6282,34.644,38000.0
2013-10-29 09:45:00,43.94,44.03,43.94,44.03,49600.0,34.644,34.715,34.644,34.715,49600.0
2013-10-29 09:50:00,44.03,44.04,43.95,44.01,57500.0,34.715,34.7228,34.6519,34.6992,57500.0
2013-10-29 09:55:00,44.02,44.03,43.95,43.95,50700.0,34.7071,34.715,34.6519,34.6519,50700.0
2013-10-29 10:00:00,43.96,43.99,43.91,43.94,75800.0,34.6598,34.6834,34.6203,34.644,75800.0
2013-10-29 10:05:00,43.94,43.95,43.89,43.9,99900.0,34.644,34.6519,34.6046,34.6125,99900.0
2013-10-29 10:10:00,43.9,43.91,43.87,43.89,19200.0,34.6125,34.6203,34.5888,34.6046,19200.0
2013-10-29 10:15:00,43.89,43.92,43.89,43.92,49000.0,34.6046,34.6282,34.6046,34.6282,49000.0
2013-10-29 10:20:00,43.92,43.97,43.91,43.96,33500.0,34.6282,34.6676,34.6203,34.6598,33500.0
2013-10-29 10:25:00,43.96,44.0,43.96,43.99,11900.0,34.6598,34.6913,34.6598,34.6834,11900.0
2013-10-29 10:30:00,43.99,44.05,43.99,44.0,23500.0,34.6834,34.7307,34.6834,34.6913,23500.0
2013-10-29 10:35:00,44.01,44.02,43.97,43.99,27800.0,34.6992,34.7071,34.6676,34.6834,27800.0
2013-10-29 10:40:00,43.99,43.99,43.95,43.96,21000.0,34.6834,34.6834,34.6519,34.6598,21000.0
2013-10-29 10:45:00,43.97,43.99,43.95,43.96,17900.0,34.6676,34.6834,34.6519,34.6598,17900.0
2013-10-29 10:50:00,43.95,43.96,43.91,43.91,27900.0,34.6519,34.6598,34.6203,34.6203,27900.0
2013-10-29 10:55:00,43.91,43.92,43.88,43.88,36400.0,34.6203,34.6282,34.5967,34.5967,36400.0
2013-10-29 11:00:00,43.89,43.92,43.88,43.92,140500.0,34.6046,34.6282,34.5967,34.6282,140500.0
2013-10-29 11:05:00,43.92,43.93,43.9,43.92,14100.0,34.6282,34.6361,34.6125,34.6282,14100.0
2013-10-29 11:10:00,43.92,43.93,43.91,43.91,25400.0,34.6282,34.6361,34.6203,34.6203,25400.0
2013-10-29 11:15:00,43.91,43.91,43.88,43.88,16600.0,34.6203,34.6203,34.5967,34.5967,16600.0
2013-10-29 11:20:00,43.88,43.88,43.83,43.87,164800.0,34.5967,34.5967,34.5573,34.5888,164800.0
2013-10-29 11:25:00,43.87,43.9,43.85,43.9,147200.0,34.5888,34.6125,34.573,34.6125,147200.0
2013-10-29 11:30:00,43.9,43.91,43.89,43.89,37100.0,34.6125,34.6203,34.6046,34.6046,37100.0
2013-10-29 11:35:00,43.89,43.91,43.87,43.88,47000.0,34.6046,34.6203,34.5888,34.5967,47000.0
2013-10-29 11:40:00,43.87,43.9,43.84,43.84,17500.0,34.5888,34.6125,34.5651,34.5651,17500.0
2013-10-29 11:45:00,43.85,43.89,43.85,43.88,21900.0,34.573,34.6046,34.573,34.5967,21900.0
2013-10-29 11:50:00,43.88,43.91,43.88,43.88,55100.0,34.5967,34.6203,34.5967,34.5967,55100.0
2013-10-29 11:55:00,43.88,43.9,43.87,43.9,25000.0,34.5967,34.6125,34.5888,34.6125,25000.0
2013-10-29 12:00:00,43.9,43.91,43.89,43.9,45000.0,34.6125,34.6203,34.6046,34.6125,45000.0
2013-10-29 12:05:00,43.91,43.96,43.91,43.95,15900.0,34.6203,34.6598,34.6203,34.6519,15900.0
2013-10-29 12:10:00,43.94,43.96,43.93,43.96,119500.0,34.644,34.6598,34.6361,34.6598,119500.0
2013-10-29 12:15:00,43.97,43.97,43.95,43.96,27500.0,34.6676,34.6676,34.6519,34.6598,27500.0
2013-10-29 12:20:00,43.96,43.99,43.95,43.98,23000.0,34.6598,34.6834,34.6519,34.6755,23000.0
2013-10-29 12:25:00,43.98,44.02,43.97,44.01,31000.0,34.6755,34.7071,34.6676,34.6992,31000.0
2013-10-29 12:30:00,44.01,44.02,43.98,43.99,21600.0,34.6992,34.7071,34.6755,34.6834,21600.0
2013-10-29 12:35:00,43.98,44.0,43.98,44.0,16800.0,34.6755,34.6913,34.6755,34.6913,16800.0
2013-10-29 12:40:00,44.0,44.01,43.98,43.98,6300.0,34.6913,34.6992,34.6755,34.6755,6300.0
2013-10-29 12:45:00,43.98,43.98,43.97,43.98,27400.0,34.6755,34.6755,34.6676,34.6755,27400.0
2013-10-29 12:50:00,43.98,44.01,43.97,44.0,81800.0,34.6755,34.6992,34.6676,34.6913,81800.0
2013-10-29 12:55:00,44.0,44.01,43.96,43.98,20400.0,34.6913,34.6992,34.6598,34.6755,20400.0
2013-10-29 13:00:00,43.98,43.98,43.94,43.96,22000.0,34.6755,34.6755,34.644,34.6598,22000.0
2013-10-29 13:05:00,43.95,43.97,43.95,43.95,21100.0,34.6519,34.6676,34.6519,34.6519,21100.0
2013-10-29 13:10:00,43.94,43.95,43.93,43.94,16800.0,34.644,34.6519,34.6361,34.644,16800.0
2013-10-29 13:15:00,43.94,43.95,43.91,43.93,149400.0,34.644,34.6519,34.6203,34.6361,149400.0
2013-10-29 13:20:00,43.94,43.95,43.9,43.92,37600.0,34.644,34.6519,34.6125,34.6282,37600.0
2013-10-29 13:25:00,43.92,43.92,43.91,43.92,22400.0,34.6282,34.6282,34.6203,34.6282,22400.0
2013-10-29 13:30:00,43.92,43.95,43.92,43.95,22000.0,34.6282,34.6519,34.6282,34.6519,22000.0
2013-10-29 13:35:00,43.94,43.96,43.94,43.95,21100.0,34.644,34.6598,34.644,34.6519,21100.0
2013-10-29 13:40:00,43.95,43.96,43.94,43.95,14100.0,34.6519,34.6598,34.644,34.6519,14100.0
2013-10-29 13:45:00,43.95,43.96,43.93,43.94,12200.0,34.6519,34.6598,34.6361,34.644,12200.0
2013-10-29 13:50:00,43.94,43.96,43.94,43.95,13800.0,34.644,34.6598,34.644,34.6519,13800.0
2013-10-29 13:55:00,43.94,43.94,43.92,43.94,11900.0,34.644,34.644,34.6282,34.644,11900.0
2013-10-29 14:00:00,43.95,43.98,43.95,43.97,11300.0,34.6519,34.6755,34.6519,34.6676,11300.0
2013-10-29 14:05:00,43.98,43.99,43.96,43.97,79500.0,34.6755,34.6834,34.6598,34.6676,79500.0
2013-10-29 14:10:00,43.97,43.97,43.96,43.97,9200.0,34.6676,34.6676,34.6598,34.6676,9200.0
2013-10-29 14:15:00,43.97,43.97,43.95,43.97,23500.0,34.6676,34.6676,34.6519,34.6676,23500.0
2013-10-29 14:20:00,43.96,43.96,43.94,43.94,17800.0,34.6598,34.6598,34.644,34.644,17800.0
2013-10-29 14:25:00,43.95,43.97,43.94,43.97,17200.0,34.6519,34.6676,34.644,34.6676,17200.0
2013-10-29 14:30:00,43.97,43.97,43.96,43.97,17900.0,34.6676,34.6676,34.6598,34.6676,17900.0
2013-10-29 14:35:00,43.96,43.97,43.96,43.97,13100.0,34.6598,34.6676,34.6598,34.6676,13100.0
2013-10-29 14:40:00,43.97,43.99,43.97,43.98,37300.0,34.6676,34.6834,34.6676,34.6755,37300.0
2013-10-29 14:45:00,43.99,44.01,43.98,43.99,239100.0,34.6834,34.6992,34.6755,34.6834,239100.0
2013-10-29 14:50:00,43.99,44.03,43.99,44.02,226900.0,34.6834,34.715,34.6834,34.7071,226900.0
2013-10-29 14:55:00,44.01,44.03,44.01,44.03,20500.0,34.6992,34.715,34.6992,34.715,20500.0
2013-10-29 15:00:00,44.02,44.03,44.01,44.02,20900.0,34.7071,34.715,34.6992,34.7071,20900.0
2013-10-29 15:05:00,44.02,44.03,44.0,44.02,42800.0,34.7071,34.715,34.6913,34.7071,42800.0
2013-10-29 15:10:00,44.01,44.04,44.01,44.02,20300.0,34.6992,34.7228,34.6992,34.7071,20300.0
2013-10-29 15:15:00,44.02,44.07,44.02,44.07,61300.0,34.7071,34.7465,34.7071,34.7465,61300.0
2013-10-29 15:20:00,44.05,44.05,44.01,44.02,72700.0,34.7307,34.7307,34.6992,34.7071,72700.0
2013-10-29 15:25:00,44.02,44.05,44.02,44.05,18000.0,34.7071,34.7307,34.7071,34.7307,18000.0
2013-10-29 15:30:00,44.06,44.06,44.02,44.02,37000.0,34.7386,34.7386,34.7071,34.7071,37000.0
2013-10-29 15:35:00,44.01,44.04,44.01,44.03,44800.0,34.6992,34.7228,34.6992,34.715,44800.0
2013-10-29 15:40:00,44.03,44.06,44.02,44.05,49100.0,34.715,34.7386,34.7071,34.7307,49100.0
2013-10-29 15:45:00,44.04,44.06,44.03,44.04,137100.0,34.7228,34.7386,34.715,34.7228,137100.0
2013-10-29 15:50:00,44.05,44.07,44.04,44.07,100000.0,34.7307,34.7465,34.7228,34.7465,100000.0
2013-10-29 15:55:00,44.08,44.12,44.07,44.1,402400.0,34.7544,34.7859,34.7465,34.7701,402400.0
2013-10-30 09:30:00,44.08,44.36,44.08,44.35,125800.0,34.7544,34.9751,34.7544,34.9673,125800.0
2013-10-30 09:35:00,44.34,44.34,44.21,44.23,144100.0,34.9594,34.9594,34.8569,34.8726,144100.0
2013-10-30 09:40:00,44.22,44.25,44.17,44.24,233200.0,34.8648,34.8884,34.8253,34.8805,233200.0
2013-10-30 09:45:00,44.24,44.34,44.23,44.34,70200.0,34.8805,34.9594,34.8726,34.9594,70200.0
2013-10-30 09:50:00,44.34,44.36,44.3,44.3,41900.0,34.9594,34.9751,34.9278,34.9278,41900.0
2013-10-30 09:55:00,44.3,44.32,44.27,44.27,162400.0,34.9278,34.9436,34.9042,34.9042,162400.0
2013-10-30 10:00:00,44.28,44.34,44.27,44.3,96200.0,34.9121,34.9594,34.9042,34.9278,96200.0
2013-10-30 10:05:00,44.28,44.29,44.23,44.24,51600.0,34.9121,34.9199,34.8726,34.8805,51600.0
2013-10-30 10:10:00,44.23,44.25,44.21,44.24,48300.0,34.8726,34.8884,34.8569,34.8805,48300.0
2013-10-30 10:15:00,44.23,44.25,44.18,44.2,35700.0,34.8726,34.8884,34.8332,34.849,35700.0
2013-10-30 10:20:00,44.2,44.21,44.18,44.21,26700.0,34.849,34.8569,34.8332,34.8569,26700.0
2013-10-30 10:25:00,44.21,44.22,44.19,44.2,19000.0,34.8569,34.8648,34.8411,34.849,19000.0
2013-10-30 10:30:00,44.19,44.2,44.17,44.2,28800.0,34.8411,34.849,34.8253,34.849,28800.0
2013-10-30 10:35:00,44.2,44.21,44.15,44.15,22600.0,34.849,34.8569,34.8096,34.8096,22600.0
2013-10-30 10:40:00,44.15,44.21,44.15,44.21,22800.0,34.8096,34.8569,34.8096,34.8569,22800.0
2013-10-30 10:45:00,44.2,44.21,44.19,44.2,16100.0,34.849,34.8569,34.8411,34.849,16100.0
2013-10-30 10:50:00,44.2,44.23,44.2,44.22,10900.0,34.849,34.8726,34.849,34.8648,10900.0
2013-10-30 10:55:00,44.22,44.22,44.16,44.17,12300.0,34.8648,34.8648,34.8174,34.8253,12300.0
2013-10-30 11:00:00,44.17,44.22,44.17,44.2,45800.0,34.8253,34.8648,34.8253,34.849,45800.0
2013-10-30 11:05:00,44.2,44.23,44.2,44.22,25200.0,34.849,34.8726,34.849,34.8648,25200.0
2013-10-30 11:10:00,44.21,44.22,44.19,44.2,22800.0,34.8569,34.8648,34.8411,34.849,22800.0
2013-10-30 11:15:00,44.2,44.2,44.14,44.14,27900.0,34.849,34.849,34.8017,34.8017,27900.0
2013-10-30 11:20:00,44.14,44.15,44.08,44.09,23700.0,34.8017,34.8096,34.7544,34.7623,23700.0
2013-10-30 11:25:00,44.09,44.09,44.05,44.05,14700.0,34.7623,34.7623,34.7307,34.7307,14700.0
2013-10-30 11:30:00,44.05,44.05,44.03,44.03,37800.0,34.7307,34.7307,34.715,34.715,37800.0
2013-10-30 11:35:00,44.02,44.02,43.99,44.01,43900.0,34.7071,34.7071,34.6834,34.6992,43900.0
2013-10-30 11:40:00,44.01,44.04,44.0,44.01,33900.0,34.6992,34.7228,34.6913,34.6992,33900.0
2013-10-30 11:45:00,44.0,44.0,43.98,43.98,22100.0,34.6913,34.6913,34.6755,34.6755,22100.0
2013-10-30 11:50:00,43.98,43.99,43.95,43.97,257000.0,34.6755,34.6834,34.6519,34.6676,257000.0
2013-10-30 11:55:00,43.97,43.99,43.96,43.98,35500.0,34.6676,34.6834,34.6598,34.6755,35500.0
2013-10-30 12:00:00,43.97,43.99,43.97,43.98,9400.0,34.6676,34.6834,34.6676,34.6755,9400.0
2013-10-30 12:05:00,43.99,44.0,43.97,43.98,13700.0,34.6834,34.6913,34.6676,34.6755,13700.0
2013-10-30 12:10:00,43.98,44.0,43.98,43.98,15700.0,34.6755,34.6913,34.6755,34.6755,15700.0
2013-10-30 12:15:00,43.98,44.0,43.98,44.0,13800.0,34.6755,34.6913,34.6755,34.6913,13800.0
2013-10-30 12:20:00,43.99,44.01,43.97,43.97,9800.0,34.6834,34.6992,34.6676,34.6676,9800.0
2013-10-30 12:25:00,43.97,43.99,43.96,43.97,15700.0,34.6676,34.6834,34.6598,34.6676,15700.0
2013-10-30 12:30:00,43.97,44.0,43.97,43.99,25900.0,34.6676,34.6913,34.6676,34.6834,25900.0
2013-10-30 12:35:00,43.98,44.0,43.98,43.99,13600.0,34.6755,34.6913,34.6755,34.6834,13600.0
2013-10-30 12:40:00,43.99,44.02,43.98,44.02,11200.0,34.6834,34.7071,34.6755,34.7071,11200.0
2013-10-30 12:45:00,44.02,44.04,44.02,44.04,9800.0,34.7071,34.7228,34.7071,34.7228,9800.0
2013-10-30 12:50:00,44.04,44.05,44.03,44.04,7100.0,34.7228,34.7307,34.715,34.7228,7100.0
2013-10-30 12:55:00,44.04,44.05,44.04,44.05,8300.0,34.7228,34.7307,34.7228,34.7307,8300.0
2013-10-30 13:00:00,44.05,44.05,44.02,44.03,22100.0,34.7307,34.7307,34.7071,34.715,22100.0
2013-10-30 13:05:00,44.03,44.04,44.02,44.03,8300.0,34.715,34.7228,34.7071,34.715,8300.0
2013-10-30 13:10:00,44.03,44.04,44.02,44.04,4200.0,34.715,34.7228,34.7071,34.7228,4200.0
2013-10-30 13:15:00,44.04,44.04,44.02,44.04,3500.0,34.7228,34.7228,34.7071,34.7228,3500.0
2013-10-30 13:20:00,44.03,44.03,43.96,43.98,26400.0,34.715,34.715,34.6598,34.6755,26400.0
2013-10-30 13:25:00,43.97,43.99,43.95,43.95,16400.0,34.6676,34.6834,34.6519,34.6519,16400.0
2013-10-30 13:30:00,43.95,43.95,43.93,43.94,49600.0,34.6519,34.6519,34.6361,34.644,49600.0
2013-10-30 13:35:00,43.94,43.98,43.94,43.96,29200.0,34.644,34.6755,34.644,34.6598,29200.0
2013-10-30 13:40:00,43.95,43.96,43.91,43.91,44300.0,34.6519,34.6598,34.6203,34.6203,44300.0
2013-10-30 13:45:00,43.91,43.91,43.86,43.86,214000.0,34.6203,34.6203,34.5809,34.5809,214000.0
2013-10-30 13:50:00,43.87,43.9,43.86,43.9,109400.0,34.5888,34.6125,34.5809,34.6125,109400.0
2013-10-30 13:55:00,43.9,43.91,43.87,43.91,141300.0,34.6125,34.6203,34.5888,34.6203,141300.0
2013-10-30 14:00:00,43.91,44.03,43.84,43.96,238500.0,34.6203,34.715,34.5651,34.6598,238500.0
2013-10-30 14:05:00,43.96,44.03,43.84,43.86,171900.0,34.6598,34.715,34.5651,34.5809,171900.0
2013-10-30 14:10:00,43.86,43.93,43.85,43.86,173400.0,34.5809,34.6361,34.573,34.5809,173400.0
2013-10-30 14:15:00,43.85,43.85,43.64,43.67,544700.0,34.573,34.573,34.4075,34.4311,544700.0
2013-10-30 14:20:00,43.66,43.74,43.61,43.64,156200.0,34.4232,34.4863,34.3838,34.4075,156200.0
2013-10-30 14:25:00,43.64,43.67,43.57,43.65,153200.0,34.4075,34.4311,34.3523,34.4153,153200.0
2013-10-30 14:30:00,43.65,43.74,43.63,43.72,98100.0,34.4153,34.4863,34.3996,34.4705,98100.0
2013-10-30 14:35:00,43.72,43.72,43.69,43.71,68000.0,34.4705,34.4705,34.4469,34.4627,68000.0
2013-10-30 14:40:00,43.72,43.8,43.69,43.7,71200.0,34.4705,34.5336,34.4469,34.4548,71200.0
2013-10-30 14:45:00,43.69,43.77,43.69,43.77,46700.0,34.4469,34.51,34.4469,34.51,46700.0
2013-10-30 14:50:00,43.78,43.79,43.74,43.77,64100.0,34.5178,34.5257,34.4863,34.51,64100.0
2013-10-30 14:55:00,43.77,43.88,43.77,43.84,52700.0,34.51,34.5967,34.51,34.5651,52700.0
2013-10-30 15:00:00,43.85,43.91,43.83,43.91,43800.0,34.573,34.6203,34.5573,34.6203,43800.0
2013-10-30 15:05:00,43.91,43.96,43.87,43.87,91200.0,34.6203,34.6598,34.5888,34.5888,91200.0
2013-10-30 15:10:00,43.87,43.9,43.86,43.87,28000.0,34.5888,34.6125,34.5809,34.5888,28000.0
2013-10-30 15:15:00,43.87,43.87,43.82,43.84,97500.0,34.5888,34.5888,34.5494,34.5651,97500.0
2013-10-30 15:20:00,43.85,43.88,43.82,43.85,48200.0,34.573,34.5967,34.5494,34.573,48200.0
2013-10-30 15:25:00,43.85,43.9,43.83,43.88,37700.0,34.573,34.6125,34.5573,34.5967,37700.0
2013-10-30 15:30:00,43.88,43.92,43.87,43.91,54500.0,34.5967,34.6282,34.5888,34.6203,54500.0
2013-10-30 15:35:00,43.91,43.91,43.88,43.9,93600.0,34.6203,34.6203,34.5967,34.6125,93600.0
2013-10-30 15:40:00,43.91,43.93,43.87,43.91,67600.0,34.6203,34.6361,34.5888,34.6203,67600.0
2013-10-30 15:45:00,43.91,43.92,43.84,43.84,43800.0,34.6203,34.6282,34.5651,34.5651,43800.0
2013-10-30 15:50:00,43.86,43.87,43.83,43.84,71300.0,34.5809,34.5888,34.5573,34.5651,71300.0
2013-10-30 15:55:00,43.83,43.86,43.81,43.85,284000.0,34.5573,34.5809,34.5415,34.573,284000.0
2013-10-31 09:30:00,43.83,43.91,43.74,43.89,52900.0,34.5573,34.6203,34.4863,34.6046,52900.0
2013-10-31 09:35:00,43.91,44.0,43.88,44.0,124200.0,34.6203,34.6913,34.5967,34.6913,124200.0
2013-10-31 09:40:00,44.01,44.07,43.98,44.0,79100.0,34.6992,34.7465,34.6755,34.6913,79100.0
2013-10-31 09:45:00,44.01,44.05,43.97,43.97,56800.0,34.6992,34.7307,34.6676,34.6676,56800.0
2013-10-31 09:50:00,43.97,43.98,43.85,43.86,81700.0,34.6676,34.6755,34.573,34.5809,81700.0
2013-10-31 09:55:00,43.85,43.85,43.78,43.78,65400.0,34.573,34.573,34.5178,34.5178,65400.0
2013-10-31 10:00:00,43.77,43.77,43.74,43.77,80900.0,34.51,34.51,34.4863,34.51,80900.0
2013-10-31 10:05:00,43.76,43.8,43.74,43.79,61000.0,34.5021,34.5336,34.4863,34.5257,61000.0
2013-10-31 10:10:00,43.8,43.86,43.76,43.85,60300.0,34.5336,34.5809,34.5021,34.573,60300.0
2013-10-31 10:15:00,43.85,43.87,43.83,43.84,78600.0,34.573,34.5888,34.5573,34.5651,78600.0
2013-10-31 10:20:00,43.83,43.85,43.81,43.82,123200.0,34.5573,34.573,34.5415,34.5494,123200.0
2013-10-31 10:25:00,43.83,43.89,43.82,43.83,308400.0,34.5573,34.6046,34.5494,34.5573,308400.0
2013-10-31 10:30:00,43.83,43.9,43.8,43.84,146000.0,34.5573,34.6125,34.5336,34.5651,146000.0
2013-10-31 10:35:00,43.83,43.84,43.77,43.81,500200.0,34.5573,34.5651,34.51,34.5415,500200.0
2013-10-31 10:40:00,43.8,43.84,43.79,43.82,90700.0,34.5336,34.5651,34.5257,34.5494,90700.0
2013-10-31 10:45:00,43.83,43.89,43.83,43.87,73300.0,34.5573,34.6046,34.5573,34.5888,73300.0
2013-10-31 10:50:00,43.87,43.91,43.85,43.88,73600.0,34.5888,34.6203,34.573,34.5967,73600.0
2013-10-31 10:55:00,43.9,43.9,43.83,43.84,31400.0,34.6125,34.6125,34.5573,34.5651,31400.0
2013-10-31 11:00:00,43.85,43.85,43.8,43.83,27700.0,34.573,34.573,34.5336,34.5573,27700.0
2013-10-31 11:05:00,43.83,43.84,43.79,43.79,13700.0,34.5573,34.5651,34.5257,34.5257,13700.0
2013-10-31 11:10:00,43.8,43.84,43.79,43.8,44200.0,34.5336,34.5651,34.5257,34.5336,44200.0
2013-10-31 11:15:00,43.79,43.83,43.78,43.81,36000.0,34.5257,34.5573,34.5178,34.5415,36000.0
2013-10-31 11:20:00,43.81,43.87,43.81,43.86,15800.0,34.5415,34.5888,34.5415,34.5809,15800.0
2013-10-31 11:25:00,43.86,43.88,43.83,43.86,50200.0,34.5809,34.5967,34.5573,34.5809,50200.0
2013-10-31 11:30:00,43.85,43.87,43.85,43.85,12300.0,34.573,34.5888,34.573,34.573,12300.0
2013-10-31 11:35:00,43.85,43.92,43.85,43.91,22900.0,34.573,34.6282,34.573,34.6203,22900.0
2013-10-31 11:40:00,43.9,43.9,43.85,43.86,81800.0,34.6125,34.6125,34.573,34.5809,81800.0
2013-10-31 11:45:00,43.85,43.85,43.83,43.83,13600.0,34.573,34.573,34.5573,34.5573,13600.0
2013-10-31 11:50:00,43.83,43.84,43.81,43.81,14900.0,34.5573,34.5651,34.5415,34.5415,14900.0
2013-10-31 11:55:00,43.81,43.81,43.77,43.78,32700.0,34.5415,34.5415,34.51,34.5178,32700.0
2013-10-31 12:00:00,43.78,43.79,43.77,43.77,22900.0,34.5178,34.5257,34.51,34.51,22900.0
2013-10-31 12:05:00,43.78,43.82,43.77,43.82,126400.0,34.5178,34.5494,34.51,34.5494,126400.0
2013-10-31 12:10:00,43.82,43.85,43.81,43.82,67600.0,34.5494,34.573,34.5415,34.5494,67600.0
2013-10-31 12:15:00,43.83,43.85,43.82,43.85,8000.0,34.5573,34.573,34.5494,34.573,8000.0
2013-10-31 12:20:00,43.85,43.85,43.83,43.84,15100.0,34.573,34.573,34.5573,34.5651,15100.0
2013-10-31 12:25:00,43.84,43.86,43.84,43.85,28500.0,34.5651,34.5809,34.5651,34.573,28500.0
2013-10-31 12:30:00,43.84,43.92,43.84,43.89,40500.0,34.5651,34.6282,34.5651,34.6046,40500.0
2013-10-31 12:35:00,43.9,43.92,43.89,43.91,27400.0,34.6125,34.6282,34.6046,34.6203,27400.0
2013-10-31 12:40:00,43.91,43.94,43.9,43.93,17900.0,34.6203,34.644,34.6125,34.6361,17900.0
2013-10-31 12:45:00,43.93,43.93,43.89,43.89,11400.0,34.6361,34.6361,34.6046,34.6046,11400.0
2013-10-31 12:50:00,43.89,43.9,43.89,43.89,21300.0,34.6046,34.6125,34.6046,34.6046,21300.0
2013-10-31 12:55:00,43.89,43.9,43.88,43.9,22700.0,34.6046,34.6125,34.5967,34.6125,22700.0
2013-10-31 13:00:00,43.9,43.91,43.89,43.91,15000.0,34.6125,34.6203,34.6046,34.6203,15000.0
2013-10-31 13:05:00,43.91,43.95,43.91,43.93,16700.0,34.6203,34.6519,34.6203,34.6361,16700.0
2013-10-31 13:10:00,43.93,43.95,43.91,43.94,11900.0,34.6361,34.6519,34.6203,34.644,11900.0
2013-10-31 13:15:00,43.94,43.97,43.94,43.97,6500.0,34.644,34.6676,34.644,34.6676,6500.0
2013-10-31 13:20:00,43.97,44.0,43.97,43.99,16500.0,34.6676,34.6913,34.6676,34.6834,16500.0
2013-10-31 13:25:00,43.99,44.01,43.98,44.0,11400.0,34.6834,34.6992,34.6755,34.6913,11400.0
2013-10-31 13:30:00,44.0,44.01,44.0,44.0,22000.0,34.6913,34.6992,34.6913,34.6913,22000.0
2013-10-31 13:35:00,43.99,43.99,43.96,43.99,14900.0,34.6834,34.6834,34.6598,34.6834,14900.0
2013-10-31 13:40:00,43.98,44.0,43.98,43.99,24900.0,34.6755,34.6913,34.6755,34.6834,24900.0
2013-10-31 13:45:00,43.99,44.02,43.98,44.02,62900.0,34.6834,34.7071,34.6755,34.7071,62900.0
2013-10-31 13:50:00,44.01,44.02,43.95,43.95,21800.0,34.6992,34.7071,34.6519,34.6519,21800.0
2013-10-31 13:55:00,43.96,44.0,43.95,43.99,23600.0,34.6598,34.6913,34.6519,34.6834,23600.0
2013-10-31 14:00:00,43.98,44.0,43.98,44.0,14100.0,34.6755,34.6913,34.6755,34.6913,14100.0
2013-10-31 14:05:00,44.0,44.0,43.96,43.97,29300.0,34.6913,34.6913,34.6598,34.6676,29300.0
2013-10-31 14:10:00,43.98,44.01,43.98,44.0,22900.0,34.6755,34.6992,34.6755,34.6913,22900.0
2013-10-31 14:15:00,44.0,44.05,44.0,44.03,38100.0,34.6913,34.7307,34.6913,34.715,38100.0
2013-10-31 14:20:00,44.04,44.04,44.01,44.02,17800.0,34.7228,34.7228,34.6992,34.7071,17800.0
2013-10-31 14:25:00,44.02,44.05,44.02,44.03,15400.0,34.7071,34.7307,34.7071,34.715,15400.0
2013-10-31 14:30:00,44.03,44.04,44.01,44.01,41800.0,34.715,34.7228,34.6992,34.6992,41800.0
2013-10-31 14:35:00,44.01,44.03,44.01,44.03,38000.0,34.6992,34.715,34.6992,34.715,38000.0
2013-10-31 14:40:00,44.03,44.04,44.02,44.02,40300.0,34.715,34.7228,34.7071,34.7071,40300.0
2013-10-31 14:45:00,44.01,44.02,43.97,43.98,22800.0,34.6992,34.7071,34.6676,34.6755,22800.0
2013-10-31 14:50:00,43.98,44.0,43.97,43.97,54600.0,34.6755,34.6913,34.6676,34.6676,54600.0
2013-10-31 14:55:00,43.98,43.99,43.94,43.94,73500.0,34.6755,34.6834,34.644,34.644,73500.0
2013-10-31 15:00:00,43.94,43.94,43.89,43.91,40100.0,34.644,34.644,34.6046,34.6203,40100.0
2013-10-31 15:05:00,43.9,43.91,43.85,43.88,68300.0,34.6125,34.6203,34.573,34.5967,68300.0
2013-10-31 15:10:00,43.88,43.91,43.88,43.91,14700.0,34.5967,34.6203,34.5967,34.6203,14700.0
2013-10-31 15:15:00,43.91,43.93,43.9,43.9,35300.0,34.6203,34.6361,34.6125,34.6125,35300.0
2013-10-31 15:20:00,43.9,43.94,43.88,43.89,51500.0,34.6125,34.644,34.5967,34.6046,51500.0
2013-10-31 15:25:00,43.89,43.89,43.84,43.84,35800.0,34.6046,34.6046,34.5651,34.5651,35800.0
2013-10-31 15:30:00,43.84,43.89,43.84,43.86,252300.0,34.5651,34.6046,34.5651,34.5809,252300.0
2013-10-31 15:35:00,43.86,43.9,43.86,43.88,150600.0,34.5809,34.6125,34.5809,34.5967,150600.0
2013-10-31 15:40:00,43.88,43.88,43.84,43.87,123300.0,34.5967,34.5967,34.5651,34.5888,123300.0
2013-10-31 15:45:00,43.86,43.87,43.82,43.84,156700.0,34.5809,34.5888,34.5494,34.5651,156700.0
2013-10-31 15:50:00,43.83,43.86,43.8,43.84,346100.0,34.5573,34.5809,34.5336,34.5651,346100.0
2013-10-31 15:55:00,43.83,43.83,43.77,43.77,652500.0,34.5573,34.5573,34.51,34.51,652500.0
2013-11-01 09:30:00,43.82,43.84,43.71,43.71,222400.0,34.5494,34.5651,34.4627,34.4627,222400.0
2013-11-01 09:35:00,43.72,43.83,43.72,43.81,48600.0,34.4705,34.5573,34.4705,34.5415,48600.0
2013-11-01 09:40:00,43.8,43.85,43.78,43.83,68000.0,34.5336,34.573,34.5178,34.5573,68000.0
2013-11-01 09:45:00,43.84,43.86,43.8,43.82,44800.0,34.5651,34.5809,34.5336,34.5494,44800.0
2013-11-01 09:50:00,43.82,43.88,43.8,43.83,50100.0,34.5494,34.5967,34.5336,34.5573,50100.0
2013-11-01 09:55:00,43.83,43.88,43.82,43.83,85300.0,34.5573,34.5967,34.5494,34.5573,85300.0
2013-11-01 10:00:00,43.83,43.84,43.77,43.77,88100.0,34.5573,34.5651,34.51,34.51,88100.0
2013-11-01 10:05:00,43.77,43.91,43.77,43.87,84200.0,34.51,34.6203,34.51,34.5888,84200.0
2013-11-01 10:10:00,43.87,43.89,43.8,43.8,59700.0,34.5888,34.6046,34.5336,34.5336,59700.0
2013-11-01 10:15:00,43.8,43.81,43.7,43.73,234300.0,34.5336,34.5415,34.4548,34.4784,234300.0
2013-11-01 10:20:00,43.73,43.78,43.72,43.77,48100.0,34.4784,34.5178,34.4705,34.51,48100.0
2013-11-01 10:25:00,43.78,43.79,43.75,43.75,29800.0,34.5178,34.5257,34.4942,34.4942,29800.0
2013-11-01 10:30:00,43.75,43.78,43.75,43.75,26000.0,34.4942,34.5178,34.4942,34.4942,26000.0
2013-11-01 10:35:00,43.75,43.77,43.72,43.76,66300.0,34.4942,34.51,34.4705,34.5021,66300.0
2013-11-01 10:40:00,43.76,43.79,43.75,43.78,55700.0,34.5021,34.5257,34.4942,34.5178,55700.0
2013-11-01 10:45:00,43.78,43.78,43.73,43.73,32900.0,34.5178,34.5178,34.4784,34.4784,32900.0
2013-11-01 10:50:00,43.74,43.77,43.73,43.77,27400.0,34.4863,34.51,34.4784,34.51,27400.0
2013-11-01 10:55:00,43.76,43.77,43.74,43.74,80000.0,34.5021,34.51,34.4863,34.4863,80000.0
2013-11-01 11:00:00,43.74,43.74,43.61,43.61,300200.0,34.4863,34.4863,34.3838,34.3838,300200.0
2013-11-01 11:05:00,43.61,43.62,43.54,43.55,282100.0,34.3838,34.3917,34.3286,34.3365,282100.0
2013-11-01 11:10:00,43.55,43.55,43.5,43.54,133400.0,34.3365,34.3365,34.2971,34.3286,133400.0
2013-11-01 11:15:00,43.54,43.54,43.49,43.54,49200.0,34.3286,34.3286,34.2892,34.3286,49200.0
2013-11-01 11:20:00,43.54,43.58,43.53,43.57,33900.0,34.3286,34.3602,34.3207,34.3523,33900.0
2013-11-01 11:25:00,43.57,43.57,43.52,43.54,109900.0,34.3523,34.3523,34.3128,34.3286,109900.0
2013-11-01 11:30:00,43.54,43.56,43.52,43.53,37300.0,34.3286,34.3444,34.3128,34.3207,37300.0
2013-11-01 11:35:00,43.54,43.54,43.46,43.52,36300.0,34.3286,34.3286,34.2655,34.3128,36300.0
2013-11-01 11:40:00,43.52,43.53,43.5,43.52,39900.0,34.3128,34.3207,34.2971,34.3128,39900.0
2013-11-01 11:45:00,43.52,43.53,43.49,43.52,36300.0,34.3128,34.3207,34.2892,34.3128,36300.0
2013-11-01 11:50:00,43.52,43.52,43.48,43.48,27200.0,34.3128,34.3128,34.2813,34.2813,27200.0
2013-11-01 11:55:00,43.49,43.5,43.43,43.43,43100.0,34.2892,34.2971,34.2419,34.2419,43100.0
2013-11-01 12:00:00,43.44,43.49,43.44,43.49,56300.0,34.2498,34.2892,34.2498,34.2892,56300.0
2013-11-01 12:05:00,43.5,43.53,43.48,43.52,44500.0,34.2971,34.3207,34.2813,34.3128,44500.0
2013-11-01 12:10:00,43.53,43.53,43.48,43.48,11600.0,34.3207,34.3207,34.2813,34.2813,11600.0
2013-11-01 12:15:00,43.48,43.51,43.45,43.47,45500.0,34.2813,34.305,34.2577,34.2734,45500.0
2013-11-01 12:20:00,43.47,43.53,43.47,43.53,28900.0,34.2734,34.3207,34.2734,34.3207,28900.0
2013-11-01 12:25:00,43.53,43.55,43.53,43.53,7600.0,34.3207,34.3365,34.3207,34.3207,7600.0
2013-11-01 12:30:00,43.53,43.56,43.52,43.56,17000.0,34.3207,34.3444,34.3128,34.3444,17000.0
2013-11-01 12:35:00,43.56,43.57,43.55,43.57,22600.0,34.3444,34.3523,34.3365,34.3523,22600.0
2013-11-01 12:40:00,43.56,43.58,43.55,43.57,14100.0,34.3444,34.3602,34.3365,34.3523,14100.0
2013-11-01 12:45:00,43.57,43.59,43.55,43.56,31600.0,34.3523,34.368,34.3365,34.3444,31600.0
2013-11-01 12:50:00,43.57,43.58,43.57,43.57,8900.0,34.3523,34.3602,34.3523,34.3523,8900.0
2013-11-01 12:55:00,43.58,43.59,43.57,43.58,7100.0,34.3602,34.368,34.3523,34.3602,7100.0
2013-11-01 13:00:00,43.59,43.59,43.57,43.58,15600.0,34.368,34.368,34.3523,34.3602,15600.0
2013-11-01 13:05:00,43.57,43.58,43.56,43.57,10300.0,34.3523,34.3602,34.3444,34.3523,10300.0
2013-11-01 13:10:00,43.58,43.58,43.55,43.56,8500.0,34.3602,34.3602,34.3365,34.3444,8500.0
2013-11-01 13:15:00,43.55,43.56,43.53,43.53,9600.0,34.3365,34.3444,34.3207,34.3207,9600.0
2013-11-01 13:20:00,43.53,43.55,43.53,43.55,27400.0,34.3207,34.3365,34.3207,34.3365,27400.0
2013-11-01 13:25:00,43.56,43.59,43.56,43.59,12100.0,34.3444,34.368,34.3444,34.368,12100.0
2013-11-01 13:30:00,43.59,43.59,43.55,43.57,18200.0,34.368,34.368,34.3365,34.3523,18200.0
2013-11-01 13:35:00,43.58,43.65,43.58,43.65,36100.0,34.3602,34.4153,34.3602,34.4153,36100.0
2013-11-01 13:40:00,43.66,43.66,43.63,43.63,36600.0,34.4232,34.4232,34.3996,34.3996,36600.0
2013-11-01 13:45:00,43.64,43.68,43.64,43.68,14400.0,34.4075,34.439,34.4075,34.439,14400.0
2013-11-01 13:50:00,43.68,43.69,43.66,43.68,22000.0,34.439,34.4469,34.4232,34.439,22000.0
2013-11-01 13:55:00,43.68,43.68,43.65,43.68,16600.0,34.439,34.439,34.4153,34.439,16600.0
2013-11-01 14:00:00,43.68,43.71,43.68,43.71,27400.0,34.439,34.4627,34.439,34.4627,27400.0
2013-11-01 14:05:00,43.71,43.72,43.68,43.71,73300.0,34.4627,34.4705,34.439,34.4627,73300.0
2013-11-01 14:10:00,43.71,43.71,43.66,43.68,56300.0,34.4627,34.4627,34.4232,34.439,56300.0
2013-11-01 14:15:00,43.68,43.69,43.68,43.69,34800.0,34.439,34.4469,34.439,34.4469,34800.0
2013-11-01 14:20:00,43.69,43.69,43.66,43.67,195400.0,34.4469,34.4469,34.4232,34.4311,195400.0
2013-11-01 14:25:00,43.67,43.67,43.66,43.66,10200.0,34.4311,34.4311,34.4232,34.4232,10200.0
2013-11-01 14:30:00,43.66,43.66,43.63,43.66,22600.0,34.4232,34.4232,34.3996,34.4232,22600.0
2013-11-01 14:35:00,43.66,43.66,43.63,43.64,24200.0,34.4232,34.4232,34.3996,34.4075,24200.0
2013-11-01 14:40:00,43.64,43.69,43.64,43.67,15900.0,34.4075,34.4469,34.4075,34.4311,15900.0
2013-11-01 14:45:00,43.68,43.69,43.67,43.67,35100.0,34.439,34.4469,34.4311,34.4311,35100.0
2013-11-01 14:50:00,43.67,43.69,43.64,43.65,36200.0,34.4311,34.4469,34.4075,34.4153,36200.0
2013-11-01 14:55:00,43.64,43.65,43.61,43.61,24100.0,34.4075,34.4153,34.3838,34.3838,24100.0
2013-11-01 15:00:00,43.61,43.64,43.59,43.64,40300.0,34.3838,34.4075,34.368,34.4075,40300.0
2013-11-01 15:05:00,43.64,43.65,43.61,43.61,19700.0,34.4075,34.4153,34.3838,34.3838,19700.0
2013-11-01 15:10:00,43.61,43.66,43.6,43.64,470600.0,34.3838,34.4232,34.3759,34.4075,470600.0
2013-11-01 15:15:00,43.65,43.65,43.62,43.62,73600.0,34.4153,34.4153,34.3917,34.3917,73600.0
2013-11-01 15:20:00,43.62,43.63,43.61,43.61,21600.0,34.3917,34.3996,34.3838,34.3838,21600.0
2013-11-01 15:25:00,43.62,43.63,43.6,43.62,28700.0,34.3917,34.3996,34.3759,34.3917,28700.0
2013-11-01 15:30:00,43.61,43.65,43.6,43.65,36800.0,34.3838,34.4153,34.3759,34.4153,36800.0
2013-11-01 15:35:00,43.64,43.66,43.63,43.64,20600.0,34.4075,34.4232,34.3996,34.4075,20600.0
2013-11-01 15:40:00,43.64,43.67,43.63,43.67,37300.0,34.4075,34.4311,34.3996,34.4311,37300.0
2013-11-01 15:45:00,43.67,43.7,43.67,43.68,102500.0,34.4311,34.4548,34.4311,34.439,102500.0
2013-11-01 15:50:00,43.68,43.69,43.67,43.69,45900.0,34.439,34.4469,34.4311,34.4469,45900.0
2013-11-01 15:55:00,43.69,43.72,43.64,43.66,306200.0,34.4469,34.4705,34.4075,34.4232,306200.0
2013-11-04 09:30:00,43.76,43.86,43.74,43.75,125900.0,34.5021,34.5809,34.4863,34.4942,125900.0
2013-11-04 09:35:00,43.77,43.78,43.75,43.75,67600.0,34.51,34.5178,34.4942,34.4942,67600.0
2013-11-04 09:40:00,43.76,43.81,43.76,43.8,46600.0,34.5021,34.5415,34.5021,34.5336,46600.0
2013-11-04 09:45:00,43.8,43.8,43.73,43.73,35500.0,34.5336,34.5336,34.4784,34.4784,35500.0
2013-11-04 09:50:00,43.73,43.75,43.73,43.75,25200.0,34.4784,34.4942,34.4784,34.4942,25200.0
2013-11-04 09:55:00,43.75,43.75,43.67,43.7,123700.0,34.4942,34.4942,34.4311,34.4548,123700.0
2013-11-04 10:00:00,43.7,43.75,43.7,43.75,63800.0,34.4548,34.4942,34.4548,34.4942,63800.0
2013-11-04 10:05:00,43.75,43.76,43.7,43.73,27100.0,34.4942,34.5021,34.4548,34.4784,27100.0
2013-11-04 10:10:00,43.74,43.8,43.73,43.76,24600.0,34.4863,34.5336,34.4784,34.5021,24600.0
2013-11-04 10:15:00,43.76,43.76,43.72,43.72,31800.0,34.5021,34.5021,34.4705,34.4705,31800.0
2013-11-04 10:20:00,43.72,43.74,43.71,43.71,43100.0,34.4705,34.4863,34.4627,34.4627,43100.0
2013-11-04 10:25:00,43.71,43.74,43.71,43.73,27900.0,34.4627,34.4863,34.4627,34.4784,27900.0
2013-11-04 10:30:00,43.74,43.75,43.72,43.72,25400.0,34.4863,34.4942,34.4705,34.4705,25400.0
2013-11-04 10:35:00,43.73,43.76,43.72,43.75,32400.0,34.4784,34.5021,34.4705,34.4942,32400.0
2013-11-04 10:40:00,43.75,43.77,43.74,43.76,51200.0,34.4942,34.51,34.4863,34.5021,51200.0
2013-11-04 10:45:00,43.76,43.77,43.75,43.76,22500.0,34.5021,34.51,34.4942,34.5021,22500.0
2013-11-04 10:50:00,43.76,43.77,43.73,43.76,36700.0,34.5021,34.51,34.4784,34.5021,36700.0
2013-11-04 10:55:00,43.76,43.78,43.71,43.72,54900.0,34.5021,34.5178,34.4627,34.4705,54900.0
2013-11-04 11:00:00,43.72,43.75,43.7,43.73,57900.0,34.4705,34.4942,34.4548,34.4784,57900.0
2013-11-04 11:05:00,43.73,43.75,43.71,43.71,55100.0,34.4784,34.4942,34.4627,34.4627,55100.0
2013-11-04 11:10:00,43.71,43.74,43.7,43.73,75300.0,34.4627,34.4863,34.4548,34.4784,75300.0
2013-11-04 11:15:00,43.73,43.76,43.71,43.75,80600.0,34.4784,34.5021,34.4627,34.4942,80600.0
2013-11-04 11:20:00,43.74,43.77,43.72,43.76,223000.0,34.4863,34.51,34.4705,34.5021,223000.0
2013-11-04 11:25:00,43.75,43.76,43.74,43.74,35500.0,34.4942,34.5021,34.4863,34.4863,35500.0
2013-11-04 11:30:00,43.76,43.76,43.74,43.75,69600.0,34.5021,34.5021,34.4863,34.4942,69600.0
2013-11-04 11:35:00,43.75,43.78,43.72,43.74,252100.0,34.4942,34.5178,34.4705,34.4863,252100.0
2013-11-04 11:40:00,43.73,43.76,43.72,43.73,42400.0,34.4784,34.5021,34.4705,34.4784,42400.0
2013-11-04 11:45:00,43.72,43.73,43.69,43.71,79100.0,34.4705,34.4784,34.4469,34.4627,79100.0
2013-11-04 11:50:00,43.72,43.75,43.72,43.73,29500.0,34.4705,34.4942,34.4705,34.4784,29500.0
2013-11-04 11:55:00,43.73,43.74,43.72,43.72,14800.0,34.4784,34.4863,34.4705,34.4705,14800.0
2013-11-04 12:00:00,43.72,43.73,43.71,43.72,21500.0,34.4705,34.4784,34.4627,34.4705,21500.0
2013-11-04 12:05:00,43.73,43.73,43.7,43.71,24800.0,34.4784,34.4784,34.4548,34.4627,24800.0
2013-11-04 12:10:00,43.71,43.72,43.7,43.7,19200.0,34.4627,34.4705,34.4548,34.4548,19200.0
2013-11-04 12:15:00,43.7,43.71,43.69,43.71,18300.0,34.4548,34.4627,34.4469,34.4627,18300.0
2013-11-04 12:20:00,43.7,43.72,43.69,43.7,12400.0,34.4548,34.4705,34.4469,34.4548,12400.0
2013-11-04 12:25:00,43.71,43.71,43.7,43.7,6300.0,34.4627,34.4627,34.4548,34.4548,6300.0
2013-11-04 12:30:00,43.7,43.72,43.69,43.72,13300.0,34.4548,34.4705,34.4469,34.4705,13300.0
2013-11-04 12:35:00,43.72,43.72,43.7,43.71,33300.0,34.4705,34.4705,34.4548,34.4627,33300.0
2013-11-04 12:40:00,43.72,43.74,43.7,43.71,29700.0,34.4705,34.4863,34.4548,34.4627,29700.0
2013-11-04 12:45:00,43.71,43.71,43.66,43.66,147900.0,34.4627,34.4627,34.4232,34.4232,147900.0
2013-11-04 12:50:00,43.66,43.68,43.66,43.66,229700.0,34.4232,34.439,34.4232,34.4232,229700.0
2013-11-04 12:55:00,43.67,43.68,43.64,43.64,287100.0,34.4311,34.439,34.4075,34.4075,287100.0
2013-11-04 13:00:00,43.64,43.68,43.63,43.68,26900.0,34.4075,34.439,34.3996,34.439,26900.0
2013-11-04 13:05:00,43.68,43.71,43.67,43.7,85300.0,34.439,34.4627,34.4311,34.4548,85300.0
2013-11-04 13:10:00,43.71,43.71,43.67,43.67,55200.0,34.4627,34.4627,34.4311,34.4311,55200.0
2013-11-04 13:15:00,43.68,43.68,43.66,43.66,36800.0,34.439,34.439,34.4232,34.4232,36800.0
2013-11-04 13:20:00,43.66,43.69,43.66,43.66,41900.0,34.4232,34.4469,34.4232,34.4232,41900.0
2013-11-04 13:25:00,43.67,43.71,43.67,43.7,32700.0,34.4311,34.4627,34.4311,34.4548,32700.0
2013-11-04 13:30:00,43.7,43.72,43.69,43.7,113600.0,34.4548,34.4705,34.4469,34.4548,113600.0
2013-11-04 13:35:00,43.7,43.71,43.67,43.69,51400.0,34.4548,34.4627,34.4311,34.4469,51400.0
2013-11-04 13:40:00,43.7,43.71,43.67,43.67,91400.0,34.4548,34.4627,34.4311,34.4311,91400.0
2013-11-04 13:45:00,43.67,43.67,43.65,43.67,77100.0,34.4311,34.4311,34.4153,34.4311,77100.0
2013-11-04 13:50:00,43.67,43.71,43.67,43.69,83400.0,34.4311,34.4627,34.4311,34.4469,83400.0
2013-11-04 13:55:00,43.68,43.7,43.68,43.69,69500.0,34.439,34.4548,34.439,34.4469,69500.0
2013-11-04 14:00:00,43.7,43.7,43.68,43.69,37900.0,34.4548,34.4548,34.439,34.4469,37900.0
2013-11-04 14:05:00,43.69,43.72,43.68,43.72,44600.0,34.4469,34.4705,34.439,34.4705,44600.0
2013-11-04 14:10:00,43.71,43.72,43.7,43.7,29800.0,34.4627,34.4705,34.4548,34.4548,29800.0
2013-11-04 14:15:00,43.7,43.73,43.7,43.72,24000.0,34.4548,34.4784,34.4548,34.4705,24000.0
2013-11-04 14:20:00,43.72,43.73,43.71,43.73,55000.0,34.4705,34.4784,34.4627,34.4784,55000.0
2013-11-04 14:25:00,43.73,43.75,43.73,43.73,12200.0,34.4784,34.4942,34.4784,34.4784,12200.0
2013-11-04 14:30:00,43.74,43.74,43.73,43.74,42900.0,34.4863,34.4863,34.4784,34.4863,42900.0
2013-11-04 14:35:00,43.74,43.75,43.73,43.74,19400.0,34.4863,34.4942,34.4784,34.4863,19400.0
2013-11-04 14:40:00,43.74,43.75,43.74,43.74,11300.0,34.4863,34.4942,34.4863,34.4863,11300.0
2013-11-04 14:45:00,43.75,43.77,43.75,43.76,42900.0,34.4942,34.51,34.4942,34.5021,42900.0
2013-11-04 14:50:00,43.76,43.78,43.75,43.76,86800.0,34.5021,34.5178,34.4942,34.5021,86800.0
2013-11-04 14:55:00,43.76,43.79,43.76,43.76,36000.0,34.5021,34.5257,34.5021,34.5021,36000.0
2013-11-04 15:00:00,43.76,43.77,43.75,43.75,154900.0,34.5021,34.51,34.4942,34.4942,154900.0
2013-11-04 15:05:00,43.75,43.76,43.72,43.73,25100.0,34.4942,34.5021,34.4705,34.4784,25100.0
2013-11-04 15:10:00,43.73,43.77,43.72,43.76,155300.0,34.4784,34.51,34.4705,34.5021,155300.0
2013-11-04 15:15:00,43.77,43.79,43.76,43.78,163100.0,34.51,34.5257,34.5021,34.5178,163100.0
2013-11-04 15:20:00,43.78,43.79,43.73,43.76,211100.0,34.5178,34.5257,34.4784,34.5021,211100.0
2013-11-04 15:25:00,43.75,43.78,43.74,43.78,48900.0,34.4942,34.5178,34.4863,34.5178,48900.0
2013-11-04 15:30:00,43.77,43.8,43.76,43.8,34800.0,34.51,34.5336,34.5021,34.5336,34800.0
2013-11-04 15:35:00,43.8,43.83,43.8,43.81,93000.0,34.5336,34.5573,34.5336,34.5415,93000.0
2013-11-04 15:40:00,43.82,43.82,43.8,43.81,69200.0,34.5494,34.5494,34.5336,34.5415,69200.0
2013-11-04 15:45:00,43.81,43.81,43.79,43.81,111700.0,34.5415,34.5415,34.5257,34.5415,111700.0
2013-11-04 15:50:00,43.81,43.83,43.8,43.82,104300.0,34.5415,34.5573,34.5336,34.5494,104300.0
2013-11-04 15:55:00,43.81,43.87,43.81,43.84,347200.0,34.5415,34.5888,34.5415,34.5651,347200.0
2013-11-05 09:30:00,43.68,43.68,43.58,43.64,63900.0,34.439,34.439,34.3602,34.4075,63900.0
2013-11-05 09:35:00,43.63,43.65,43.55,43.58,106300.0,34.3996,34.4153,34.3365,34.3602,106300.0
2013-11-05 09:40:00,43.57,43.62,43.56,43.59,92600.0,34.3523,34.3917,34.3444,34.368,92600.0
2013-11-05 09:45:00,43.59,43.59,43.52,43.54,256900.0,34.368,34.368,34.3128,34.3286,256900.0
2013-11-05 09:50:00,43.53,43.55,43.51,43.54,105400.0,34.3207,34.3365,34.305,34.3286,105400.0
2013-11-05 09:55:00,43.54,43.59,43.53,43.59,62400.0,34.3286,34.368,34.3207,34.368,62400.0
2013-11-05 10:00:00,43.57,43.58,43.51,43.58,65600.0,34.3523,34.3602,34.305,34.3602,65600.0
2013-11-05 10:05:00,43.57,43.59,43.54,43.55,33100.0,34.3523,34.368,34.3286,34.3365,33100.0
2013-11-05 10:10:00,43.56,43.56,43.5,43.5,56400.0,34.3444,34.3444,34.2971,34.2971,56400.0
2013-11-05 10:15:00,43.51,43.56,43.51,43.53,64200.0,34.305,34.3444,34.305,34.3207,64200.0
2013-11-05 10:20:00,43.53,43.57,43.52,43.57,31300.0,34.3207,34.3523,34.3128,34.3523,31300.0
2013-11-05 10:25:00,43.59,43.61,43.56,43.6,43000.0,34.368,34.3838,34.3444,34.3759,43000.0
2013-11-05 10:30:00,43.61,43.64,43.6,43.63,30900.0,34.3838,34.4075,34.3759,34.3996,30900.0
2013-11-05 10:35:00,43.64,43.65,43.62,43.63,21800.0,34.4075,34.4153,34.3917,34.3996,21800.0
2013-11-05 10:40:00,43.63,43.67,43.63,43.65,38000.0,34.3996,34.4311,34.3996,34.4153,38000.0
2013-11-05 10:45:00,43.65,43.66,43.63,43.63,35200.0,34.4153,34.4232,34.3996,34.3996,35200.0
2013-11-05 10:50:00,43.64,43.69,43.64,43.67,59100.0,34.4075,34.4469,34.4075,34.4311,59100.0
2013-11-05 10:55:00,43.67,43.67,43.63,43.63,45800.0,34.4311,34.4311,34.3996,34.3996,45800.0
2013-11-05 11:00:00,43.63,43.66,43.62,43.65,39000.0,34.3996,34.4232,34.3917,34.4153,39000.0
2013-11-05 11:05:00,43.65,43.65,43.59,43.6,73900.0,34.4153,34.4153,34.368,34.3759,73900.0
2013-11-05 11:10:00,43.59,43.61,43.55,43.55,27900.0,34.368,34.3838,34.3365,34.3365,27900.0
2013-11-05 11:15:00,43.55,43.56,43.55,43.55,6600.0,34.3365,34.3444,34.3365,34.3365,6600.0
2013-11-05 11:20:00,43.55,43.55,43.49,43.51,19800.0,34.3365,34.3365,34.2892,34.305,19800.0
2013-11-05 11:25:00,43.51,43.54,43.5,43.52,18200.0,34.305,34.3286,34.2971,34.3128,18200.0
2013-11-05 11:30:00,43.53,43.55,43.52,43.54,59600.0,34.3207,34.3365,34.3128,34.3286,59600.0
2013-11-05 11:35:00,43.53,43.58,43.53,43.57,17900.0,34.3207,34.3602,34.3207,34.3523,17900.0
2013-11-05 11:40:00,43.57,43.59,43.56,43.59,22400.0,34.3523,34.368,34.3444,34.368,22400.0
2013-11-05 11:45:00,43.59,43.6,43.56,43.57,25900.0,34.368,34.3759,34.3444,34.3523,25900.0
2013-11-05 11:50:00,43.57,43.61,43.57,43.61,27600.0,34.3523,34.3838,34.3523,34.3838,27600.0
2013-11-05 11:55:00,43.6,43.63,43.59,43.62,18100.0,34.3759,34.3996,34.368,34.3917,18100.0
2013-11-05 12:00:00,43.62,43.63,43.61,43.62,21900.0,34.3917,34.3996,34.3838,34.3917,21900.0
2013-11-05 12:05:00,43.62,43.63,43.62,43.63,16500.0,34.3917,34.3996,34.3917,34.3996,16500.0
2013-11-05 12:10:00,43.62,43.66,43.62,43.65,55800.0,34.3917,34.4232,34.3917,34.4153,55800.0
2013-11-05 12:15:00,43.65,43.66,43.63,43.66,17800.0,34.4153,34.4232,34.3996,34.4232,17800.0
2013-11-05 12:20:00,43.66,43.72,43.66,43.69,19700.0,34.4232,34.4705,34.4232,34.4469,19700.0
2013-11-05 12:25:00,43.69,43.71,43.69,43.71,8800.0,34.4469,34.4627,34.4469,34.4627,8800.0
2013-11-05 12:30:00,43.7,43.7,43.68,43.68,5400.0,34.4548,34.4548,34.439,34.439,5400.0
2013-11-05 12:35:00,43.67,43.69,43.67,43.69,11500.0,34.4311,34.4469,34.4311,34.4469,11500.0
2013-11-05 12:40:00,43.69,43.7,43.67,43.67,24000.0,34.4469,34.4548,34.4311,34.4311,24000.0
2013-11-05 12:45:00,43.67,43.67,43.65,43.65,16500.0,34.4311,34.4311,34.4153,34.4153,16500.0
2013-11-05 12:50:00,43.65,43.65,43.64,43.64,5300.0,34.4153,34.4153,34.4075,34.4075,5300.0
2013-11-05 12:55:00,43.64,43.65,43.64,43.64,9600.0,34.4075,34.4153,34.4075,34.4075,9600.0
2013-11-05 13:00:00,43.64,43.66,43.64,43.65,9700.0,34.4075,34.4232,34.4075,34.4153,9700.0
2013-11-05 13:05:00,43.65,43.67,43.64,43.65,10000.0,34.4153,34.4311,34.4075,34.4153,10000.0
2013-11-05 13:10:00,43.66,43.68,43.66,43.68,16400.0,34.4232,34.439,34.4232,34.439,16400.0
2013-11-05 13:15:00,43.67,43.69,43.67,43.69,6800.0,34.4311,34.4469,34.4311,34.4469,6800.0
2013-11-05 13:20:00,43.7,43.71,43.69,43.69,31500.0,34.4548,34.4627,34.4469,34.4469,31500.0
2013-11-05 13:25:00,43.69,43.72,43.68,43.72,21800.0,34.4469,34.4705,34.439,34.4705,21800.0
2013-11-05 13:30:00,43.71,43.72,43.7,43.7,20800.0,34.4627,34.4705,34.4548,34.4548,20800.0
2013-11-05 13:35:00,43.71,43.72,43.67,43.67,13900.0,34.4627,34.4705,34.4311,34.4311,13900.0
2013-11-05 13:40:00,43.68,43.7,43.68,43.69,18400.0,34.439,34.4548,34.439,34.4469,18400.0
2013-11-05 13:45:00,43.68,43.69,43.67,43.68,8400.0,34.439,34.4469,34.4311,34.439,8400.0
2013-11-05 13:50:00,43.68,43.68,43.66,43.66,6300.0,34.439,34.439,34.4232,34.4232,6300.0
2013-11-05 13:55:00,43.66,43.68,43.66,43.67,13000.0,34.4232,34.439,34.4232,34.4311,13000.0
2013-11-05 14:00:00,43.67,43.69,43.67,43.69,14200.0,34.4311,34.4469,34.4311,34.4469,14200.0
2013-11-05 14:05:00,43.69,43.69,43.65,43.66,44800.0,34.4469,34.4469,34.4153,34.4232,44800.0
2013-11-05 14:10:00,43.67,43.69,43.67,43.69,16800.0,34.4311,34.4469,34.4311,34.4469,16800.0
2013-11-05 14:15:00,43.69,43.7,43.67,43.67,46600.0,34.4469,34.4548,34.4311,34.4311,46600.0
2013-11-05 14:20:00,43.67,43.71,43.67,43.71,26100.0,34.4311,34.4627,34.4311,34.4627,26100.0
2013-11-05 14:25:00,43.71,43.72,43.69,43.7,42600.0,34.4627,34.4705,34.4469,34.4548,42600.0
2013-11-05 14:30:00,43.7,43.72,43.7,43.72,43200.0,34.4548,34.4705,34.4548,34.4705,43200.0
2013-11-05 14:35:00,43.72,43.72,43.69,43.7,19300.0,34.4705,34.4705,34.4469,34.4548,19300.0
2013-11-05 14:40:00,43.7,43.7,43.69,43.7,11400.0,34.4548,34.4548,34.4469,34.4548,11400.0
2013-11-05 14:45:00,43.7,43.7,43.68,43.69,9600.0,34.4548,34.4548,34.439,34.4469,9600.0
2013-11-05 14:50:00,43.69,43.7,43.68,43.69,20700.0,34.4469,34.4548,34.439,34.4469,20700.0
2013-11-05 14:55:00,43.68,43.71,43.68,43.71,15700.0,34.439,34.4627,34.439,34.4627,15700.0
2013-11-05 15:00:00,43.71,43.74,43.71,43.73,11500.0,34.4627,34.4863,34.4627,34.4784,11500.0
2013-11-05 15:05:00,43.73,43.76,43.73,43.75,14400.0,34.4784,34.5021,34.4784,34.4942,14400.0
2013-11-05 15:10:00,43.76,43.76,43.72,43.73,27100.0,34.5021,34.5021,34.4705,34.4784,27100.0
2013-11-05 15:15:00,43.72,43.74,43.71,43.72,11000.0,34.4705,34.4863,34.4627,34.4705,11000.0
2013-11-05 15:20:00,43.72,43.72,43.66,43.66,27300.0,34.4705,34.4705,34.4232,34.4232,27300.0
2013-11-05 15:25:00,43.67,43.69,43.67,43.69,52300.0,34.4311,34.4469,34.4311,34.4469,52300.0
2013-11-05 15:30:00,43.69,43.72,43.69,43.7,15400.0,34.4469,34.4705,34.4469,34.4548,15400.0
2013-11-05 15:35:00,43.71,43.72,43.7,43.71,32300.0,34.4627,34.4705,34.4548,34.4627,32300.0
2013-11-05 15:40:00,43.71,43.73,43.66,43.67,32500.0,34.4627,34.4784,34.4232,34.4311,32500.0
2013-11-05 15:45:00,43.68,43.71,43.68,43.7,141500.0,34.439,34.4627,34.439,34.4548,141500.0
2013-11-05 15:50:00,43.7,43.71,43.68,43.7,61100.0,34.4548,34.4627,34.439,34.4548,61100.0
2013-11-05 15:55:00,43.7,43.71,43.66,43.67,188700.0,34.4548,34.4627,34.4232,34.4311,188700.0
2013-11-06 09:30:00,43.93,43.93,43.76,43.83,105500.0,34.6361,34.6361,34.5021,34.5573,105500.0
2013-11-06 09:35:00,43.84,43.89,43.84,43.89,174200.0,34.5651,34.6046,34.5651,34.6046,174200.0
2013-11-06 09:40:00,43.89,43.9,43.82,43.85,57300.0,34.6046,34.6125,34.5494,34.573,57300.0
2013-11-06 09:45:00,43.85,43.97,43.85,43.95,72600.0,34.573,34.6676,34.573,34.6519,72600.0
2013-11-06 09:50:00,43.93,43.99,43.93,43.97,66600.0,34.6361,34.6834,34.6361,34.6676,66600.0
2013-11-06 09:55:00,43.97,44.05,43.97,44.0,93300.0,34.6676,34.7307,34.6676,34.6913,93300.0
2013-11-06 10:00:00,44.0,44.06,43.99,44.05,53000.0,34.6913,34.7386,34.6834,34.7307,53000.0
2013-11-06 10:05:00,44.04,44.05,43.99,44.03,289900.0,34.7228,34.7307,34.6834,34.715,289900.0
2013-11-06 10:10:00,44.03,44.04,44.02,44.03,71300.0,34.715,34.7228,34.7071,34.715,71300.0
2013-11-06 10:15:00,44.02,44.02,43.96,43.97,47800.0,34.7071,34.7071,34.6598,34.6676,47800.0
2013-11-06 10:20:00,43.97,43.99,43.95,43.97,19800.0,34.6676,34.6834,34.6519,34.6676,19800.0
2013-11-06 10:25:00,43.96,43.98,43.89,43.89,30900.0,34.6598,34.6755,34.6046,34.6046,30900.0
2013-11-06 10:30:00,43.89,43.89,43.84,43.88,47200.0,34.6046,34.6046,34.5651,34.5967,47200.0
2013-11-06 10:35:00,43.89,43.94,43.88,43.88,34800.0,34.6046,34.644,34.5967,34.5967,34800.0
2013-11-06 10:40:00,43.89,43.93,43.87,43.91,43300.0,34.6046,34.6361,34.5888,34.6203,43300.0
2013-11-06 10:45:00,43.9,43.94,43.88,43.92,51000.0,34.6125,34.644,34.5967,34.6282,51000.0
2013-11-06 10:50:00,43.92,43.93,43.84,43.84,61400.0,34.6282,34.6361,34.5651,34.5651,61400.0
2013-11-06 10:55:00,43.84,43.88,43.83,43.88,54100.0,34.5651,34.5967,34.5573,34.5967,54100.0
2013-11-06 11:00:00,43.88,43.88,43.8,43.81,64200.0,34.5967,34.5967,34.5336,34.5415,64200.0
2013-11-06 11:05:00,43.81,43.83,43.8,43.8,33900.0,34.5415,34.5573,34.5336,34.5336,33900.0
2013-11-06 11:10:00,43.8,43.84,43.79,43.84,165900.0,34.5336,34.5651,34.5257,34.5651,165900.0
2013-11-06 11:15:00,43.83,43.84,43.8,43.81,49700.0,34.5573,34.5651,34.5336,34.5415,49700.0
2013-11-06 11:20:00,43.82,43.84,43.8,43.81,30100.0,34.5494,34.5651,34.5336,34.5415,30100.0
2013-11-06 11:25:00,43.81,43.82,43.8,43.82,28600.0,34.5415,34.5494,34.5336,34.5494,28600.0
2013-11-06 11:30:00,43.83,43.83,43.81,43.83,21400.0,34.5573,34.5573,34.5415,34.5573,21400.0
2013-11-06 11:35:00,43.84,43.84,43.8,43.8,14400.0,34.5651,34.5651,34.5336,34.5336,14400.0
2013-11-06 11:40:00,43.8,43.82,43.8,43.82,24800.0,34.5336,34.5494,34.5336,34.5494,24800.0
2013-11-06 11:45:00,43.83,43.85,43.82,43.84,20300.0,34.5573,34.573,34.5494,34.5651,20300.0
2013-11-06 11:50:00,43.85,43.87,43.85,43.85,33700.0,34.573,34.5888,34.573,34.573,33700.0
2013-11-06 11:55:00,43.85,43.85,43.84,43.84,17500.0,34.573,34.573,34.5651,34.5651,17500.0
2013-11-06 12:00:00,43.84,43.86,43.84,43.84,9000.0,34.5651,34.5809,34.5651,34.5651,9000.0
2013-11-06 12:05:00,43.84,43.86,43.84,43.85,12400.0,34.5651,34.5809,34.5651,34.573,12400.0
2013-11-06 12:10:00,43.85,43.85,43.81,43.82,12700.0,34.573,34.573,34.5415,34.5494,12700.0
2013-11-06 12:15:00,43.82,43.84,43.81,43.82,11400.0,34.5494,34.5651,34.5415,34.5494,11400.0
2013-11-06 12:20:00,43.82,43.85,43.82,43.84,32300.0,34.5494,34.573,34.5494,34.5651,32300.0
2013-11-06 12:25:00,43.84,43.84,43.83,43.84,11300.0,34.5651,34.5651,34.5573,34.5651,11300.0
2013-11-06 12:30:00,43.84,43.85,43.82,43.82,18500.0,34.5651,34.573,34.5494,34.5494,18500.0
2013-11-06 12:35:00,43.83,43.87,43.81,43.86,38400.0,34.5573,34.5888,34.5415,34.5809,38400.0
2013-11-06 12:40:00,43.86,43.87,43.86,43.87,16500.0,34.5809,34.5888,34.5809,34.5888,16500.0
2013-11-06 12:45:00,43.86,43.9,43.86,43.9,8600.0,34.5809,34.6125,34.5809,34.6125,8600.0
2013-11-06 12:50:00,43.9,43.91,43.9,43.91,14700.0,34.6125,34.6203,34.6125,34.6203,14700.0
2013-11-06 12:55:00,43.92,43.93,43.88,43.88,18000.0,34.6282,34.6361,34.5967,34.5967,18000.0
2013-11-06 13:00:00,43.87,43.88,43.85,43.85,17300.0,34.5888,34.5967,34.573,34.573,17300.0
2013-11-06 13:05:00,43.85,43.86,43.84,43.85,37100.0,34.573,34.5809,34.5651,34.573,37100.0
2013-11-06 13:10:00,43.86,43.87,43.86,43.87,8300.0,34.5809,34.5888,34.5809,34.5888,8300.0
2013-11-06 13:15:00,43.87,43.89,43.87,43.89,8300.0,34.5888,34.6046,34.5888,34.6046,8300.0
2013-11-06 13:20:00,43.89,43.9,43.87,43.88,14100.0,34.6046,34.6125,34.5888,34.5967,14100.0
2013-11-06 13:25:00,43.89,43.94,43.89,43.93,23900.0,34.6046,34.644,34.6046,34.6361,23900.0
2013-11-06 13:30:00,43.93,43.96,43.93,43.94,6000.0,34.6361,34.6598,34.6361,34.644,6000.0
2013-11-06 13:35:00,43.93,43.93,43.91,43.91,11200.0,34.6361,34.6361,34.6203,34.6203,11200.0
2013-11-06 13:40:00,43.92,43.92,43.89,43.9,59100.0,34.6282,34.6282,34.6046,34.6125,59100.0
2013-11-06 13:45:00,43.89,43.89,43.89,43.89,5600.0,34.6046,34.6046,34.6046,34.6046,5600.0
2013-11-06 13:50:00,43.89,43.92,43.89,43.9,20600.0,34.6046,34.6282,34.6046,34.6125,20600.0
2013-11-06 13:55:00,43.9,43.91,43.89,43.91,5600.0,34.6125,34.6203,34.6046,34.6203,5600.0
2013-11-06 14:00:00,43.91,43.92,43.9,43.91,20300.0,34.6203,34.6282,34.6125,34.6203,20300.0
2013-11-06 14:05:00,43.92,43.92,43.88,43.9,18700.0,34.6282,34.6282,34.5967,34.6125,18700.0
2013-11-06 14:10:00,43.9,43.93,43.9,43.92,19400.0,34.6125,34.6361,34.6125,34.6282,19400.0
2013-11-06 14:15:00,43.92,43.92,43.9,43.91,6700.0,34.6282,34.6282,34.6125,34.6203,6700.0
2013-11-06 14:20:00,43.92,43.93,43.9,43.9,19700.0,34.6282,34.6361,34.6125,34.6125,19700.0
2013-11-06 14:25:00,43.89,43.91,43.89,43.9,17100.0,34.6046,34.6203,34.6046,34.6125,17100.0
2013-11-06 14:30:00,43.91,43.95,43.91,43.93,18400.0,34.6203,34.6519,34.6203,34.6361,18400.0
2013-11-06 14:35:00,43.94,43.95,43.94,43.94,4600.0,34.644,34.6519,34.644,34.644,4600.0
2013-11-06 14:40:00,43.93,43.95,43.92,43.95,22400.0,34.6361,34.6519,34.6282,34.6519,22400.0
2013-11-06 14:45:00,43.94,43.94,43.91,43.91,7000.0,34.644,34.644,34.6203,34.6203,7000.0
2013-11-06 14:50:00,43.92,43.92,43.91,43.91,15600.0,34.6282,34.6282,34.6203,34.6203,15600.0
2013-11-06 14:55:00,43.91,43.93,43.9,43.91,27200.0,34.6203,34.6361,34.6125,34.6203,27200.0
2013-11-06 15:00:00,43.9,43.93,43.9,43.92,29200.0,34.6125,34.6361,34.6125,34.6282,29200.0
2013-11-06 15:05:00,43.92,43.93,43.91,43.93,11700.0,34.6282,34.6361,34.6203,34.6361,11700.0
2013-11-06 15:10:00,43.93,43.93,43.91,43.91,19300.0,34.6361,34.6361,34.6203,34.6203,19300.0
2013-11-06 15:15:00,43.91,43.93,43.91,43.92,21400.0,34.6203,34.6361,34.6203,34.6282,21400.0
2013-11-06 15:20:00,43.92,43.95,43.92,43.95,43300.0,34.6282,34.6519,34.6282,34.6519,43300.0
2013-11-06 15:25:00,43.94,43.95,43.9,43.91,77300.0,34.644,34.6519,34.6125,34.6203,77300.0
2013-11-06 15:30:00,43.92,43.92,43.89,43.92,24600.0,34.6282,34.6282,34.6046,34.6282,24600.0
2013-11-06 15:35:00,43.92,43.92,43.89,43.92,141800.0,34.6282,34.6282,34.6046,34.6282,141800.0
2013-11-06 15:40:00,43.92,43.93,43.91,43.93,62700.0,34.6282,34.6361,34.6203,34.6361,62700.0
2013-11-06 15:45:00,43.92,43.94,43.9,43.9,41500.0,34.6282,34.644,34.6125,34.6125,41500.0
2013-11-06 15:50:00,43.9,43.93,43.89,43.92,120000.0,34.6125,34.6361,34.6046,34.6282,120000.0
2013-11-06 15:55:00,43.92,43.97,43.91,43.94,338000.0,34.6282,34.6676,34.6203,34.644,338000.0
2013-11-07 09:30:00,44.04,44.05,43.91,43.93,101500.0,34.7228,34.7307,34.6203,34.6361,101500.0
2013-11-07 09:35:00,43.93,44.01,43.92,44.0,79200.0,34.6361,34.6992,34.6282,34.6913,79200.0
2013-11-07 09:40:00,44.01,44.02,43.98,44.01,41800.0,34.6992,34.7071,34.6755,34.6992,41800.0
2013-11-07 09:45:00,44.01,44.06,43.99,43.99,31600.0,34.6992,34.7386,34.6834,34.6834,31600.0
2013-11-07 09:50:00,43.99,43.99,43.91,43.98,51200.0,34.6834,34.6834,34.6203,34.6755,51200.0
2013-11-07 09:55:00,43.98,44.02,43.96,44.0,26100.0,34.6755,34.7071,34.6598,34.6913,26100.0
2013-11-07 10:00:00,44.01,44.04,43.98,44.0,97000.0,34.6992,34.7228,34.6755,34.6913,97000.0
2013-11-07 10:05:00,44.0,44.01,43.89,43.9,37900.0,34.6913,34.6992,34.6046,34.6125,37900.0
2013-11-07 10:10:00,43.9,43.94,43.87,43.93,290900.0,34.6125,34.644,34.5888,34.6361,290900.0
2013-11-07 10:15:00,43.93,43.94,43.81,43.81,44700.0,34.6361,34.644,34.5415,34.5415,44700.0
2013-11-07 10:20:00,43.81,43.87,43.79,43.85,46900.0,34.5415,34.5888,34.5257,34.573,46900.0
2013-11-07 10:25:00,43.85,43.86,43.82,43.84,143300.0,34.573,34.5809,34.5494,34.5651,143300.0
2013-11-07 10:30:00,43.84,43.86,43.74,43.74,128700.0,34.5651,34.5809,34.4863,34.4863,128700.0
2013-11-07 10:35:00,43.74,43.77,43.72,43.74,133200.0,34.4863,34.51,34.4705,34.4863,133200.0
2013-11-07 10:40:00,43.73,43.77,43.72,43.72,60500.0,34.4784,34.51,34.4705,34.4705,60500.0
2013-11-07 10:45:00,43.72,43.74,43.7,43.73,55400.0,34.4705,34.4863,34.4548,34.4784,55400.0
2013-11-07 10:50:00,43.73,43.77,43.71,43.75,36500.0,34.4784,34.51,34.4627,34.4942,36500.0
2013-11-07 10:55:00,43.75,43.76,43.71,43.71,31500.0,34.4942,34.5021,34.4627,34.4627,31500.0
2013-11-07 11:00:00,43.71,43.73,43.67,43.67,92200.0,34.4627,34.4784,34.4311,34.4311,92200.0
2013-11-07 11:05:00,43.68,43.73,43.65,43.65,149400.0,34.439,34.4784,34.4153,34.4153,149400.0
2013-11-07 11:10:00,43.64,43.69,43.6,43.61,90900.0,34.4075,34.4469,34.3759,34.3838,90900.0
2013-11-07 11:15:00,43.61,43.61,43.57,43.58,83900.0,34.3838,34.3838,34.3523,34.3602,83900.0
2013-11-07 11:20:00,43.58,43.63,43.56,43.62,119800.0,34.3602,34.3996,34.3444,34.3917,119800.0
2013-11-07 11:25:00,43.61,43.61,43.57,43.59,60900.0,34.3838,34.3838,34.3523,34.368,60900.0
2013-11-07 11:30:00,43.59,43.68,43.59,43.68,75100.0,34.368,34.439,34.368,34.439,75100.0
2013-11-07 11:35:00,43.69,43.69,43.67,43.68,37400.0,34.4469,34.4469,34.4311,34.439,37400.0
2013-11-07 11:40:00,43.68,43.69,43.64,43.68,37300.0,34.439,34.4469,34.4075,34.439,37300.0
2013-11-07 11:45:00,43.67,43.7,43.67,43.69,30000.0,34.4311,34.4548,34.4311,34.4469,30000.0
2013-11-07 11:50:00,43.69,43.73,43.69,43.73,267900.0,34.4469,34.4784,34.4469,34.4784,267900.0
2013-11-07 11:55:00,43.73,43.75,43.72,43.73,37800.0,34.4784,34.4942,34.4705,34.4784,37800.0
2013-11-07 12:00:00,43.74,43.76,43.73,43.76,31700.0,34.4863,34.5021,34.4784,34.5021,31700.0
2013-11-07 12:05:00,43.76,43.8,43.76,43.78,44100.0,34.5021,34.5336,34.5021,34.5178,44100.0
2013-11-07 12:10:00,43.78,43.83,43.78,43.82,43700.0,34.5178,34.5573,34.5178,34.5494,43700.0
2013-11-07 12:15:00,43.82,43.84,43.8,43.8,15100.0,34.5494,34.5651,34.5336,34.5336,15100.0
2013-11-07 12:20:00,43.81,43.81,43.78,43.81,21200.0,34.5415,34.5415,34.5178,34.5415,21200.0
2013-11-07 12:25:00,43.81,43.82,43.79,43.8,40400.0,34.5415,34.5494,34.5257,34.5336,40400.0
2013-11-07 12:30:00,43.81,43.82,43.8,43.8,24400.0,34.5415,34.5494,34.5336,34.5336,24400.0
2013-11-07 12:35:00,43.8,43.8,43.76,43.76,24100.0,34.5336,34.5336,34.5021,34.5021,24100.0
2013-11-07 12:40:00,43.76,43.8,43.75,43.79,11200.0,34.5021,34.5336,34.4942,34.5257,11200.0
2013-11-07 12:45:00,43.79,43.79,43.76,43.77,12000.0,34.5257,34.5257,34.5021,34.51,12000.0
2013-11-07 12:50:00,43.77,43.77,43.74,43.75,15400.0,34.51,34.51,34.4863,34.4942,15400.0
2013-11-07 12:55:00,43.75,43.77,43.74,43.75,57600.0,34.4942,34.51,34.4863,34.4942,57600.0
2013-11-07 13:00:00,43.75,43.75,43.71,43.72,36200.0,34.4942,34.4942,34.4627,34.4705,36200.0
2013-11-07 13:05:00,43.71,43.73,43.69,43.71,43700.0,34.4627,34.4784,34.4469,34.4627,43700.0
2013-11-07 13:10:00,43.71,43.72,43.69,43.69,31800.0,34.4627,34.4705,34.4469,34.4469,31800.0
2013-11-07 13:15:00,43.69,43.7,43.68,43.7,10500.0,34.4469,34.4548,34.439,34.4548,10500.0
2013-11-07 13:20:00,43.7,43.71,43.65,43.66,25100.0,34.4548,34.4627,34.4153,34.4232,25100.0
2013-11-07 13:25:00,43.66,43.67,43.61,43.63,37300.0,34.4232,34.4311,34.3838,34.3996,37300.0
2013-11-07 13:30:00,43.62,43.65,43.62,43.63,7400.0,34.3917,34.4153,34.3917,34.3996,7400.0
2013-11-07 13:35:00,43.63,43.66,43.59,43.64,34400.0,34.3996,34.4232,34.368,34.4075,34400.0
2013-11-07 13:40:00,43.65,43.66,43.62,43.63,37100.0,34.4153,34.4232,34.3917,34.3996,37100.0
2013-11-07 13:45:00,43.63,43.63,43.56,43.56,35100.0,34.3996,34.3996,34.3444,34.3444,35100.0
2013-11-07 13:50:00,43.56,43.58,43.54,43.54,27400.0,34.3444,34.3602,34.3286,34.3286,27400.0
2013-11-07 13:55:00,43.54,43.58,43.54,43.58,18200.0,34.3286,34.3602,34.3286,34.3602,18200.0
2013-11-07 14:00:00,43.58,43.58,43.46,43.47,143200.0,34.3602,34.3602,34.2655,34.2734,143200.0
2013-11-07 14:05:00,43.47,43.49,43.45,43.45,41300.0,34.2734,34.2892,34.2577,34.2577,41300.0
2013-11-07 14:10:00,43.46,43.5,43.44,43.45,47100.0,34.2655,34.2971,34.2498,34.2577,47100.0
2013-11-07 14:15:00,43.44,43.48,43.43,43.48,73900.0,34.2498,34.2813,34.2419,34.2813,73900.0
2013-11-07 14:20:00,43.47,43.48,43.44,43.44,63800.0,34.2734,34.2813,34.2498,34.2498,63800.0
2013-11-07 14:25:00,43.45,43.47,43.43,43.44,28300.0,34.2577,34.2734,34.2419,34.2498,28300.0
2013-11-07 14:30:00,43.43,43.43,43.37,43.42,99500.0,34.2419,34.2419,34.1946,34.234,99500.0
2013-11-07 14:35:00,43.42,43.43,43.38,43.42,37200.0,34.234,34.2419,34.2025,34.234,37200.0
2013-11-07 14:40:00,43.43,43.47,43.43,43.47,32600.0,34.2419,34.2734,34.2419,34.2734,32600.0
2013-11-07 14:45:00,43.46,43.47,43.45,43.45,22200.0,34.2655,34.2734,34.2577,34.2577,22200.0
2013-11-07 14:50:00,43.45,43.46,43.43,43.46,27900.0,34.2577,34.2655,34.2419,34.2655,27900.0
2013-11-07 14:55:00,43.47,43.49,43.47,43.47,32500.0,34.2734,34.2892,34.2734,34.2734,32500.0
2013-11-07 15:00:00,43.47,43.51,43.47,43.48,47700.0,34.2734,34.305,34.2734,34.2813,47700.0
2013-11-07 15:05:00,43.48,43.5,43.45,43.46,26200.0,34.2813,34.2971,34.2577,34.2655,26200.0
2013-11-07 15:10:00,43.45,43.48,43.44,43.45,34900.0,34.2577,34.2813,34.2498,34.2577,34900.0
2013-11-07 15:15:00,43.44,43.46,43.43,43.43,32000.0,34.2498,34.2655,34.2419,34.2419,32000.0
2013-11-07 15:20:00,43.43,43.5,43.43,43.43,172200.0,34.2419,34.2971,34.2419,34.2419,172200.0
2013-11-07 15:25:00,43.43,43.47,43.39,43.39,74100.0,34.2419,34.2734,34.2104,34.2104,74100.0
2013-11-07 15:30:00,43.4,43.43,43.38,43.39,153000.0,34.2182,34.2419,34.2025,34.2104,153000.0
2013-11-07 15:35:00,43.39,43.42,43.35,43.42,137700.0,34.2104,34.234,34.1788,34.234,137700.0
2013-11-07 15:40:00,43.42,43.42,43.37,43.37,120200.0,34.234,34.234,34.1946,34.1946,120200.0
2013-11-07 15:45:00,43.37,43.42,43.36,43.37,200200.0,34.1946,34.234,34.1867,34.1946,200200.0
2013-11-07 15:50:00,43.37,43.42,43.35,43.37,329500.0,34.1946,34.234,34.1788,34.1946,329500.0
2013-11-07 15:55:00,43.37,43.41,43.34,43.39,572800.0,34.1946,34.2261,34.1709,34.2104,572800.0
2013-11-08 09:30:00,43.27,43.44,43.27,43.41,120200.0,34.1157,34.2498,34.1157,34.2261,120200.0
2013-11-08 09:35:00,43.42,43.44,43.37,43.41,96800.0,34.234,34.2498,34.1946,34.2261,96800.0
2013-11-08 09:40:00,43.41,43.55,43.39,43.53,275100.0,34.2261,34.3365,34.2104,34.3207,275100.0
2013-11-08 09:45:00,43.54,43.57,43.5,43.52,43800.0,34.3286,34.3523,34.2971,34.3128,43800.0
2013-11-08 09:50:00,43.52,43.54,43.47,43.49,56900.0,34.3128,34.3286,34.2734,34.2892,56900.0
2013-11-08 09:55:00,43.49,43.52,43.43,43.48,201000.0,34.2892,34.3128,34.2419,34.2813,201000.0
2013-11-08 10:00:00,43.46,43.5,43.42,43.47,47400.0,34.2655,34.2971,34.234,34.2734,47400.0
2013-11-08 10:05:00,43.47,43.53,43.45,43.53,52900.0,34.2734,34.3207,34.2577,34.3207,52900.0
2013-11-08 10:10:00,43.54,43.57,43.5,43.56,161300.0,34.3286,34.3523,34.2971,34.3444,161300.0
2013-11-08 10:15:00,43.55,43.64,43.55,43.62,375200.0,34.3365,34.4075,34.3365,34.3917,375200.0
2013-11-08 10:20:00,43.62,43.67,43.6,43.63,101600.0,34.3917,34.4311,34.3759,34.3996,101600.0
2013-11-08 10:25:00,43.63,43.67,43.61,43.66,72500.0,34.3996,34.4311,34.3838,34.4232,72500.0
2013-11-08 10:30:00,43.66,43.72,43.66,43.72,67100.0,34.4232,34.4705,34.4232,34.4705,67100.0
2013-11-08 10:35:00,43.71,43.73,43.67,43.71,83600.0,34.4627,34.4784,34.4311,34.4627,83600.0
2013-11-08 10:40:00,43.7,43.7,43.64,43.68,104600.0,34.4548,34.4548,34.4075,34.439,104600.0
2013-11-08 10:45:00,43.69,43.7,43.65,43.67,44800.0,34.4469,34.4548,34.4153,34.4311,44800.0
2013-11-08 10:50:00,43.67,43.67,43.61,43.64,34200.0,34.4311,34.4311,34.3838,34.4075,34200.0
2013-11-08 10:55:00,43.63,43.7,43.63,43.7,39000.0,34.3996,34.4548,34.3996,34.4548,39000.0
2013-11-08 11:00:00,43.71,43.72,43.67,43.68,29600.0,34.4627,34.4705,34.4311,34.439,29600.0
2013-11-08 11:05:00,43.68,43.68,43.62,43.65,54900.0,34.439,34.439,34.3917,34.4153,54900.0
2013-11-08 11:10:00,43.65,43.7,43.65,43.7,15500.0,34.4153,34.4548,34.4153,34.4548,15500.0
2013-11-08 11:15:00,43.7,43.73,43.68,43.72,22900.0,34.4548,34.4784,34.439,34.4705,22900.0
2013-11-08 11:20:00,43.72,43.72,43.66,43.68,19900.0,34.4705,34.4705,34.4232,34.439,19900.0
2013-11-08 11:25:00,43.68,43.71,43.67,43.71,15400.0,34.439,34.4627,34.4311,34.4627,15400.0
2013-11-08 11:30:00,43.7,43.71,43.68,43.69,20000.0,34.4548,34.4627,34.439,34.4469,20000.0
2013-11-08 11:35:00,43.69,43.76,43.69,43.74,20300.0,34.4469,34.5021,34.4469,34.4863,20300.0
2013-11-08 11:40:00,43.73,43.75,43.72,43.73,22700.0,34.4784,34.4942,34.4705,34.4784,22700.0
2013-11-08 11:45:00,43.74,43.75,43.71,43.74,31400.0,34.4863,34.4942,34.4627,34.4863,31400.0
2013-11-08 11:50:00,43.75,43.78,43.75,43.78,14700.0,34.4942,34.5178,34.4942,34.5178,14700.0
2013-11-08 11:55:00,43.79,43.81,43.78,43.78,27200.0,34.5257,34.5415,34.5178,34.5178,27200.0
2013-11-08 12:00:00,43.78,43.88,43.78,43.86,244600.0,34.5178,34.5967,34.5178,34.5809,244600.0
2013-11-08 12:05:00,43.86,43.89,43.86,43.88,21500.0,34.5809,34.6046,34.5809,34.5967,21500.0
2013-11-08 12:10:00,43.89,43.94,43.89,43.94,22100.0,34.6046,34.644,34.6046,34.644,22100.0
2013-11-08 12:15:00,43.93,43.96,43.93,43.94,118300.0,34.6361,34.6598,34.6361,34.644,118300.0
2013-11-08 12:20:00,43.93,43.96,43.93,43.93,163500.0,34.6361,34.6598,34.6361,34.6361,163500.0
2013-11-08 12:25:00,43.93,43.98,43.93,43.97,39300.0,34.6361,34.6755,34.6361,34.6676,39300.0
2013-11-08 12:30:00,43.96,43.97,43.94,43.94,11900.0,34.6598,34.6676,34.644,34.644,11900.0
2013-11-08 12:35:00,43.94,43.97,43.94,43.96,25100.0,34.644,34.6676,34.644,34.6598,25100.0
2013-11-08 12:40:00,43.97,43.98,43.96,43.97,13500.0,34.6676,34.6755,34.6598,34.6676,13500.0
2013-11-08 12:45:00,43.97,43.98,43.97,43.98,10300.0,34.6676,34.6755,34.6676,34.6755,10300.0
2013-11-08 12:50:00,43.98,43.98,43.96,43.97,28800.0,34.6755,34.6755,34.6598,34.6676,28800.0
2013-11-08 12:55:00,43.97,43.98,43.96,43.97,33000.0,34.6676,34.6755,34.6598,34.6676,33000.0
2013-11-08 13:00:00,43.97,43.98,43.96,43.97,25800.0,34.6676,34.6755,34.6598,34.6676,25800.0
2013-11-08 13:05:00,43.98,43.98,43.94,43.95,19800.0,34.6755,34.6755,34.644,34.6519,19800.0
2013-11-08 13:10:00,43.95,43.97,43.93,43.95,33400.0,34.6519,34.6676,34.6361,34.6519,33400.0
2013-11-08 13:15:00,43.96,43.96,43.94,43.94,14500.0,34.6598,34.6598,34.644,34.644,14500.0
2013-11-08 13:20:00,43.94,43.97,43.94,43.96,18800.0,34.644,34.6676,34.644,34.6598,18800.0
2013-11-08 13:25:00,43.97,44.02,43.97,44.01,279800.0,34.6676,34.7071,34.6676,34.6992,279800.0
2013-11-08 13:30:00,44.01,44.01,43.98,44.0,69200.0,34.6992,34.6992,34.6755,34.6913,69200.0
2013-11-08 13:35:00,44.0,44.02,44.0,44.02,9900.0,34.6913,34.7071,34.6913,34.7071,9900.0
2013-11-08 13:40:00,44.02,44.04,44.01,44.03,130400.0,34.7071,34.7228,34.6992,34.715,130400.0
2013-11-08 13:45:00,44.03,44.07,44.03,44.03,128500.0,34.715,34.7465,34.715,34.715,128500.0
2013-11-08 13:50:00,44.03,44.03,44.0,44.01,52700.0,34.715,34.715,34.6913,34.6992,52700.0
2013-11-08 13:55:00,44.0,44.02,44.0,44.01,19100.0,34.6913,34.7071,34.6913,34.6992,19100.0
2013-11-08 14:00:00,44.02,44.05,44.02,44.03,25500.0,34.7071,34.7307,34.7071,34.715,25500.0
2013-11-08 14:05:00,44.02,44.05,44.01,44.04,38300.0,34.7071,34.7307,34.6992,34.7228,38300.0
2013-11-08 14:10:00,44.04,44.07,44.04,44.06,8200.0,34.7228,34.7465,34.7228,34.7386,8200.0
2013-11-08 14:15:00,44.05,44.06,44.04,44.05,19900.0,34.7307,34.7386,34.7228,34.7307,19900.0
2013-11-08 14:20:00,44.05,44.08,44.05,44.07,16500.0,34.7307,34.7544,34.7307,34.7465,16500.0
2013-11-08 14:25:00,44.07,44.09,44.05,44.08,24800.0,34.7465,34.7623,34.7307,34.7544,24800.0
2013-11-08 14:30:00,44.08,44.09,44.06,44.07,22200.0,34.7544,34.7623,34.7386,34.7465,22200.0
2013-11-08 14:35:00,44.07,44.09,44.06,44.08,15200.0,34.7465,34.7623,34.7386,34.7544,15200.0
2013-11-08 14:40:00,44.07,44.08,44.06,44.07,19900.0,34.7465,34.7544,34.7386,34.7465,19900.0
2013-11-08 14:45:00,44.07,44.09,44.07,44.08,21400.0,34.7465,34.7623,34.7465,34.7544,21400.0
2013-11-08 14:50:00,44.08,44.09,44.08,44.08,8300.0,34.7544,34.7623,34.7544,34.7544,8300.0
2013-11-08 14:55:00,44.07,44.08,44.05,44.05,8200.0,34.7465,34.7544,34.7307,34.7307,8200.0
2013-11-08 15:00:00,44.04,44.05,44.02,44.02,10300.0,34.7228,34.7307,34.7071,34.7071,10300.0
2013-11-08 15:05:00,44.02,44.04,44.0,44.02,45500.0,34.7071,34.7228,34.6913,34.7071,45500.0
2013-11-08 15:10:00,44.03,44.04,44.01,44.03,13000.0,34.715,34.7228,34.6992,34.715,13000.0
2013-11-08 15:15:00,44.02,44.03,44.01,44.02,11100.0,34.7071,34.715,34.6992,34.7071,11100.0
2013-11-08 15:20:00,44.02,44.06,44.01,44.06,10800.0,34.7071,34.7386,34.6992,34.7386,10800.0
2013-11-08 15:25:00,44.06,44.09,44.05,44.05,119900.0,34.7386,34.7623,34.7307,34.7307,119900.0
2013-11-08 15:30:00,44.05,44.09,44.05,44.09,27200.0,34.7307,34.7623,34.7307,34.7623,27200.0
2013-11-08 15:35:00,44.08,44.11,44.07,44.08,104500.0,34.7544,34.778,34.7465,34.7544,104500.0
2013-11-08 15:40:00,44.09,44.13,44.08,44.12,89700.0,34.7623,34.7938,34.7544,34.7859,89700.0
2013-11-08 15:45:00,44.13,44.16,44.11,44.15,75000.0,34.7938,34.8174,34.778,34.8096,75000.0
2013-11-08 15:50:00,44.15,44.17,44.14,44.14,119800.0,34.8096,34.8253,34.8017,34.8017,119800.0
2013-11-08 15:55:00,44.15,44.19,44.14,44.17,457600.0,34.8096,34.8411,34.8017,34.8253,457600.0
2013-11-11 09:30:00,44.18,44.18,44.03,44.05,67800.0,34.8332,34.8332,34.715,34.7307,67800.0
2013-11-11 09:35:00,44.06,44.12,44.05,44.09,149800.0,34.7386,34.7859,34.7307,34.7623,149800.0
2013-11-11 09:40:00,44.08,44.08,44.02,44.06,115900.0,34.7544,34.7544,34.7071,34.7386,115900.0
2013-11-11 09:45:00,44.05,44.12,44.05,44.11,57400.0,34.7307,34.7859,34.7307,34.778,57400.0
2013-11-11 09:50:00,44.12,44.2,44.1,44.2,123300.0,34.7859,34.849,34.7701,34.849,123300.0
2013-11-11 09:55:00,44.2,44.2,44.15,44.16,57700.0,34.849,34.849,34.8096,34.8174,57700.0
2013-11-11 10:00:00,44.16,44.17,44.13,44.13,33200.0,34.8174,34.8253,34.7938,34.7938,33200.0
2013-11-11 10:05:00,44.13,44.17,44.13,44.17,19700.0,34.7938,34.8253,34.7938,34.8253,19700.0
2013-11-11 10:10:00,44.17,44.19,44.15,44.15,42100.0,34.8253,34.8411,34.8096,34.8096,42100.0
2013-11-11 10:15:00,44.15,44.16,44.12,44.14,41900.0,34.8096,34.8174,34.7859,34.8017,41900.0
2013-11-11 10:20:00,44.14,44.16,44.12,44.14,124800.0,34.8017,34.8174,34.7859,34.8017,124800.0
2013-11-11 10:25:00,44.14,44.14,44.1,44.1,56000.0,34.8017,34.8017,34.7701,34.7701,56000.0
2013-11-11 10:30:00,44.1,44.14,44.09,44.13,74000.0,34.7701,34.8017,34.7623,34.7938,74000.0
2013-11-11 10:35:00,44.13,44.13,44.08,44.1,50400.0,34.7938,34.7938,34.7544,34.7701,50400.0
2013-11-11 10:40:00,44.1,44.12,44.09,44.11,16700.0,34.7701,34.7859,34.7623,34.778,16700.0
2013-11-11 10:45:00,44.1,44.16,44.09,44.15,10400.0,34.7701,34.8174,34.7623,34.8096,10400.0
2013-11-11 10:50:00,44.15,44.15,44.12,44.14,8600.0,34.8096,34.8096,34.7859,34.8017,8600.0
2013-11-11 10:55:00,44.14,44.15,44.12,44.15,7600.0,34.8017,34.8096,34.7859,34.8096,7600.0
2013-11-11 11:00:00,44.15,44.15,44.09,44.11,80500.0,34.8096,34.8096,34.7623,34.778,80500.0
2013-11-11 11:05:00,44.11,44.13,44.1,44.12,17000.0,34.778,34.7938,34.7701,34.7859,17000.0
2013-11-11 11:10:00,44.13,44.14,44.11,44.12,15500.0,34.7938,34.8017,34.778,34.7859,15500.0
2013-11-11 11:15:00,44.12,44.13,44.11,44.13,89000.0,34.7859,34.7938,34.778,34.7938,89000.0
2013-11-11 11:20:00,44.13,44.13,44.1,44.11,27500.0,34.7938,34.7938,34.7701,34.778,27500.0
2013-11-11 11:25:00,44.11,44.11,44.09,44.11,69800.0,34.778,34.778,34.7623,34.778,69800.0
2013-11-11 11:30:00,44.1,44.1,44.07,44.07,14600.0,34.7701,34.7701,34.7465,34.7465,14600.0
2013-11-11 11:35:00,44.07,44.08,44.06,44.07,26100.0,34.7465,34.7544,34.7386,34.7465,26100.0
2013-11-11 11:40:00,44.07,44.08,44.06,44.08,20700.0,34.7465,34.7544,34.7386,34.7544,20700.0
2013-11-11 11:45:00,44.08,44.09,44.07,44.09,73400.0,34.7544,34.7623,34.7465,34.7623,73400.0
2013-11-11 11:50:00,44.09,44.11,44.08,44.08,24600.0,34.7623,34.778,34.7544,34.7544,24600.0
2013-11-11 11:55:00,44.09,44.11,44.08,44.1,5800.0,34.7623,34.778,34.7544,34.7701,5800.0
2013-11-11 12:00:00,44.1,44.11,44.09,44.09,16500.0,34.7701,34.778,34.7623,34.7623,16500.0
2013-11-11 12:05:00,44.1,44.11,44.08,44.09,21000.0,34.7701,34.778,34.7544,34.7623,21000.0
2013-11-11 12:10:00,44.09,44.1,44.07,44.09,17100.0,34.7623,34.7701,34.7465,34.7623,17100.0
2013-11-11 12:15:00,44.09,44.11,44.08,44.11,19700.0,34.7623,34.778,34.7544,34.778,19700.0
2013-11-11 12:20:00,44.11,44.13,44.11,44.12,15300.0,34.778,34.7938,34.778,34.7859,15300.0
2013-11-11 12:25:00,44.11,44.11,44.1,44.1,29300.0,34.778,34.778,34.7701,34.7701,29300.0
2013-11-11 12:30:00,44.1,44.11,44.1,44.1,2900.0,34.7701,34.778,34.7701,34.7701,2900.0
2013-11-11 12:35:00,44.1,44.11,44.09,44.11,8900.0,34.7701,34.778,34.7623,34.778,8900.0
2013-11-11 12:40:00,44.11,44.11,44.09,44.09,9200.0,34.778,34.778,34.7623,34.7623,9200.0
2013-11-11 12:45:00,44.09,44.11,44.08,44.11,8000.0,34.7623,34.778,34.7544,34.778,8000.0
2013-11-11 12:50:00,44.11,44.11,44.1,44.11,5300.0,34.778,34.778,34.7701,34.778,5300.0
2013-11-11 12:55:00,44.11,44.12,44.11,44.12,4600.0,34.778,34.7859,34.778,34.7859,4600.0
2013-11-11 13:00:00,44.12,44.14,44.12,44.14,16500.0,34.7859,34.8017,34.7859,34.8017,16500.0
2013-11-11 13:05:00,44.14,44.15,44.14,44.15,6900.0,34.8017,34.8096,34.8017,34.8096,6900.0
2013-11-11 13:10:00,44.15,44.15,44.13,44.13,11300.0,34.8096,34.8096,34.7938,34.7938,11300.0
2013-11-11 13:15:00,44.13,44.14,44.12,44.12,20800.0,34.7938,34.8017,34.7859,34.7859,20800.0
2013-11-11 13:20:00,44.12,44.14,44.12,44.14,11500.0,34.7859,34.8017,34.7859,34.8017,11500.0
2013-11-11 13:25:00,44.14,44.14,44.12,44.13,6400.0,34.8017,34.8017,34.7859,34.7938,6400.0
2013-11-11 13:30:00,44.13,44.14,44.13,44.13,4400.0,34.7938,34.8017,34.7938,34.7938,4400.0
2013-11-11 13:35:00,44.13,44.14,44.12,44.13,6900.0,34.7938,34.8017,34.7859,34.7938,6900.0
2013-11-11 13:40:00,44.12,44.13,44.11,44.13,8500.0,34.7859,34.7938,34.778,34.7938,8500.0
2013-11-11 13:45:00,44.14,44.14,44.12,44.12,7300.0,34.8017,34.8017,34.7859,34.7859,7300.0
2013-11-11 13:50:00,44.12,44.14,44.12,44.12,44600.0,34.7859,34.8017,34.7859,34.7859,44600.0
2013-11-11 13:55:00,44.12,44.15,44.12,44.15,23500.0,34.7859,34.8096,34.7859,34.8096,23500.0
2013-11-11 14:00:00,44.14,44.16,44.13,44.15,32400.0,34.8017,34.8174,34.7938,34.8096,32400.0
2013-11-11 14:05:00,44.15,44.17,44.15,44.16,12300.0,34.8096,34.8253,34.8096,34.8174,12300.0
2013-11-11 14:10:00,44.16,44.16,44.15,44.16,11000.0,34.8174,34.8174,34.8096,34.8174,11000.0
2013-11-11 14:15:00,44.15,44.17,44.14,44.16,9900.0,34.8096,34.8253,34.8017,34.8174,9900.0
2013-11-11 14:20:00,44.16,44.16,44.14,44.14,8500.0,34.8174,34.8174,34.8017,34.8017,8500.0
2013-11-11 14:25:00,44.14,44.16,44.14,44.14,6200.0,34.8017,34.8174,34.8017,34.8017,6200.0
2013-11-11 14:30:00,44.15,44.16,44.15,44.15,19700.0,34.8096,34.8174,34.8096,34.8096,19700.0
2013-11-11 14:35:00,44.15,44.16,44.15,44.16,8800.0,34.8096,34.8174,34.8096,34.8174,8800.0
2013-11-11 14:40:00,44.17,44.17,44.15,44.15,6500.0,34.8253,34.8253,34.8096,34.8096,6500.0
2013-11-11 14:45:00,44.16,44.17,44.16,44.16,9800.0,34.8174,34.8253,34.8174,34.8174,9800.0
2013-11-11 14:50:00,44.15,44.16,44.14,44.15,7700.0,34.8096,34.8174,34.8017,34.8096,7700.0
2013-11-11 14:55:00,44.15,44.18,44.15,44.17,26800.0,34.8096,34.8332,34.8096,34.8253,26800.0
2013-11-11 15:00:00,44.18,44.18,44.16,44.17,28100.0,34.8332,34.8332,34.8174,34.8253,28100.0
2013-11-11 15:05:00,44.17,44.19,44.16,44.16,36000.0,34.8253,34.8411,34.8174,34.8174,36000.0
2013-11-11 15:10:00,44.16,44.16,44.15,44.16,11300.0,34.8174,34.8174,34.8096,34.8174,11300.0
2013-11-11 15:15:00,44.16,44.17,44.15,44.17,6300.0,34.8174,34.8253,34.8096,34.8253,6300.0
2013-11-11 15:20:00,44.17,44.18,44.16,44.17,9300.0,34.8253,34.8332,34.8174,34.8253,9300.0
2013-11-11 15:25:00,44.17,44.17,44.16,44.17,6800.0,34.8253,34.8253,34.8174,34.8253,6800.0
2013-11-11 15:30:00,44.18,44.19,44.17,44.17,64500.0,34.8332,34.8411,34.8253,34.8253,64500.0
2013-11-11 15:35:00,44.17,44.2,44.17,44.19,17300.0,34.8253,34.849,34.8253,34.8411,17300.0
2013-11-11 15:40:00,44.19,44.19,44.17,44.18,20900.0,34.8411,34.8411,34.8253,34.8332,20900.0
2013-11-11 15:45:00,44.18,44.18,44.15,44.16,27600.0,34.8332,34.8332,34.8096,34.8174,27600.0
2013-11-11 15:50:00,44.16,44.17,44.14,44.16,35000.0,34.8174,34.8253,34.8017,34.8174,35000.0
2013-11-11 15:55:00,44.15,44.17,44.14,44.15,153800.0,34.8096,34.8253,34.8017,34.8096,153800.0
2013-11-12 09:30:00,43.95,44.01,43.92,43.96,251700.0,34.6519,34.6992,34.6282,34.6598,251700.0
2013-11-12 09:35:00,43.98,44.08,43.98,44.06,67500.0,34.6755,34.7544,34.6755,34.7386,67500.0
2013-11-12 09:40:00,44.06,44.11,44.06,44.09,32800.0,34.7386,34.778,34.7386,34.7623,32800.0
2013-11-12 09:45:00,44.1,44.1,44.07,44.08,37500.0,34.7701,34.7701,34.7465,34.7544,37500.0
2013-11-12 09:50:00,44.08,44.08,44.02,44.06,51200.0,34.7544,34.7544,34.7071,34.7386,51200.0
2013-11-12 09:55:00,44.06,44.12,44.06,44.12,62600.0,34.7386,34.7859,34.7386,34.7859,62600.0
2013-11-12 10:00:00,44.13,44.13,44.02,44.02,52500.0,34.7938,34.7938,34.7071,34.7071,52500.0
2013-11-12 10:05:00,44.03,44.06,44.02,44.06,40800.0,34.715,34.7386,34.7071,34.7386,40800.0
2013-11-12 10:10:00,44.06,44.08,44.03,44.06,32600.0,34.7386,34.7544,34.715,34.7386,32600.0
2013-11-12 10:15:00,44.05,44.13,44.02,44.11,54800.0,34.7307,34.7938,34.7071,34.778,54800.0
2013-11-12 10:20:00,44.11,44.11,44.07,44.09,49900.0,34.778,34.778,34.7465,34.7623,49900.0
2013-11-12 10:25:00,44.09,44.14,44.09,44.14,35500.0,34.7623,34.8017,34.7623,34.8017,35500.0
2013-11-12 10:30:00,44.14,44.15,44.1,44.1,21800.0,34.8017,34.8096,34.7701,34.7701,21800.0
2013-11-12 10:35:00,44.1,44.1,44.07,44.07,18600.0,34.7701,34.7701,34.7465,34.7465,18600.0
2013-11-12 10:40:00,44.06,44.09,44.05,44.07,146200.0,34.7386,34.7623,34.7307,34.7465,146200.0
2013-11-12 10:45:00,44.07,44.09,44.06,44.08,15800.0,34.7465,34.7623,34.7386,34.7544,15800.0
2013-11-12 10:50:00,44.08,44.08,44.05,44.05,7900.0,34.7544,34.7544,34.7307,34.7307,7900.0
2013-11-12 10:55:00,44.06,44.06,44.01,44.01,19500.0,34.7386,34.7386,34.6992,34.6992,19500.0
2013-11-12 11:00:00,44.02,44.05,44.02,44.05,82400.0,34.7071,34.7307,34.7071,34.7307,82400.0
2013-11-12 11:05:00,44.06,44.07,44.02,44.02,14200.0,34.7386,34.7465,34.7071,34.7071,14200.0
2013-11-12 11:10:00,44.02,44.06,44.02,44.04,15400.0,34.7071,34.7386,34.7071,34.7228,15400.0
2013-11-12 11:15:00,44.05,44.07,44.05,44.06,12700.0,34.7307,34.7465,34.7307,34.7386,12700.0
2013-11-12 11:20:00,44.06,44.08,44.05,44.06,18300.0,34.7386,34.7544,34.7307,34.7386,18300.0
2013-11-12 11:25:00,44.06,44.09,44.05,44.08,21800.0,34.7386,34.7623,34.7307,34.7544,21800.0
2013-11-12 11:30:00,44.08,44.12,44.08,44.12,29800.0,34.7544,34.7859,34.7544,34.7859,29800.0
2013-11-12 11:35:00,44.11,44.12,44.03,44.04,54900.0,34.778,34.7859,34.715,34.7228,54900.0
2013-11-12 11:40:00,44.04,44.06,44.04,44.04,38900.0,34.7228,34.7386,34.7228,34.7228,38900.0
2013-11-12 11:45:00,44.03,44.05,44.02,44.04,49500.0,34.715,34.7307,34.7071,34.7228,49500.0
2013-11-12 11:50:00,44.04,44.04,44.01,44.03,24100.0,34.7228,34.7228,34.6992,34.715,24100.0
2013-11-12 11:55:00,44.02,44.04,44.0,44.01,25800.0,34.7071,34.7228,34.6913,34.6992,25800.0
2013-11-12 12:00:00,44.01,44.04,44.01,44.03,33000.0,34.6992,34.7228,34.6992,34.715,33000.0
2013-11-12 12:05:00,44.03,44.04,43.97,43.99,145700.0,34.715,34.7228,34.6676,34.6834,145700.0
2013-11-12 12:10:00,44.0,44.02,43.98,43.99,43100.0,34.6913,34.7071,34.6755,34.6834,43100.0
2013-11-12 12:15:00,43.98,44.03,43.98,44.01,15900.0,34.6755,34.715,34.6755,34.6992,15900.0
2013-11-12 12:20:00,44.01,44.01,43.97,43.99,30000.0,34.6992,34.6992,34.6676,34.6834,30000.0
2013-11-12 12:25:00,43.99,43.99,43.97,43.98,29300.0,34.6834,34.6834,34.6676,34.6755,29300.0
2013-11-12 12:30:00,43.98,43.98,43.94,43.97,27900.0,34.6755,34.6755,34.644,34.6676,27900.0
2013-11-12 12:35:00,43.97,43.97,43.94,43.96,28100.0,34.6676,34.6676,34.644,34.6598,28100.0
2013-11-12 12:40:00,43.95,43.98,43.93,43.97,130300.0,34.6519,34.6755,34.6361,34.6676,130300.0
2013-11-12 12:45:00,43.98,43.98,43.95,43.96,97800.0,34.6755,34.6755,34.6519,34.6598,97800.0
2013-11-12 12:50:00,43.96,43.97,43.94,43.96,9800.0,34.6598,34.6676,34.644,34.6598,9800.0
2013-11-12 12:55:00,43.95,43.96,43.94,43.95,43000.0,34.6519,34.6598,34.644,34.6519,43000.0
2013-11-12 13:00:00,43.96,43.97,43.94,43.96,9400.0,34.6598,34.6676,34.644,34.6598,9400.0
2013-11-12 13:05:00,43.97,43.98,43.95,43.97,14100.0,34.6676,34.6755,34.6519,34.6676,14100.0
2013-11-12 13:10:00,43.97,43.99,43.97,43.99,3700.0,34.6676,34.6834,34.6676,34.6834,3700.0
2013-11-12 13:15:00,43.99,43.99,43.98,43.98,5000.0,34.6834,34.6834,34.6755,34.6755,5000.0
2013-11-12 13:20:00,43.99,44.01,43.99,44.0,3800.0,34.6834,34.6992,34.6834,34.6913,3800.0
2013-11-12 13:25:00,44.0,44.01,43.97,43.97,10200.0,34.6913,34.6992,34.6676,34.6676,10200.0
2013-11-12 13:30:00,43.97,43.99,43.94,43.96,15900.0,34.6676,34.6834,34.644,34.6598,15900.0
2013-11-12 13:35:00,43.95,43.95,43.93,43.94,21400.0,34.6519,34.6519,34.6361,34.644,21400.0
2013-11-12 13:40:00,43.94,43.94,43.91,43.93,23600.0,34.644,34.644,34.6203,34.6361,23600.0
2013-11-12 13:45:00,43.94,43.95,43.94,43.94,23100.0,34.644,34.6519,34.644,34.644,23100.0
2013-11-12 13:50:00,43.94,43.97,43.94,43.96,9500.0,34.644,34.6676,34.644,34.6598,9500.0
2013-11-12 13:55:00,43.96,43.97,43.95,43.95,34400.0,34.6598,34.6676,34.6519,34.6519,34400.0
2013-11-12 14:00:00,43.94,43.96,43.93,43.93,32700.0,34.644,34.6598,34.6361,34.6361,32700.0
2013-11-12 14:05:00,43.94,43.95,43.94,43.95,10200.0,34.644,34.6519,34.644,34.6519,10200.0
2013-11-12 14:10:00,43.95,43.96,43.95,43.95,8200.0,34.6519,34.6598,34.6519,34.6519,8200.0
2013-11-12 14:15:00,43.95,43.97,43.93,43.97,26700.0,34.6519,34.6676,34.6361,34.6676,26700.0
2013-11-12 14:20:00,43.97,43.98,43.96,43.96,5900.0,34.6676,34.6755,34.6598,34.6598,5900.0
2013-11-12 14:25:00,43.97,43.98,43.95,43.95,11000.0,34.6676,34.6755,34.6519,34.6519,11000.0
2013-11-12 14:30:00,43.95,43.96,43.95,43.96,7300.0,34.6519,34.6598,34.6519,34.6598,7300.0
2013-11-12 14:35:00,43.97,43.97,43.94,43.95,77200.0,34.6676,34.6676,34.644,34.6519,77200.0
2013-11-12 14:40:00,43.95,43.98,43.95,43.98,21900.0,34.6519,34.6755,34.6519,34.6755,21900.0
2013-11-12 14:45:00,43.98,44.01,43.98,44.01,87800.0,34.6755,34.6992,34.6755,34.6992,87800.0
2013-11-12 14:50:00,44.02,44.02,44.0,44.0,21200.0,34.7071,34.7071,34.6913,34.6913,21200.0
2013-11-12 14:55:00,44.01,44.06,43.99,44.04,145700.0,34.6992,34.7386,34.6834,34.7228,145700.0
2013-11-12 15:00:00,44.05,44.06,44.03,44.03,61700.0,34.7307,34.7386,34.715,34.715,61700.0
2013-11-12 15:05:00,44.04,44.07,44.04,44.06,79900.0,34.7228,34.7465,34.7228,34.7386,79900.0
2013-11-12 15:10:00,44.06,44.07,44.05,44.05,111600.0,34.7386,34.7465,34.7307,34.7307,111600.0
2013-11-12 15:15:00,44.05,44.07,44.05,44.06,28600.0,34.7307,34.7465,34.7307,34.7386,28600.0
2013-11-12 15:20:00,44.07,44.08,44.04,44.05,27400.0,34.7465,34.7544,34.7228,34.7307,27400.0
2013-11-12 15:25:00,44.05,44.06,44.02,44.03,21500.0,34.7307,34.7386,34.7071,34.715,21500.0
2013-11-12 15:30:00,44.03,44.06,44.03,44.04,59600.0,34.715,34.7386,34.715,34.7228,59600.0
2013-11-12 15:35:00,44.05,44.06,44.02,44.03,26700.0,34.7307,34.7386,34.7071,34.715,26700.0
2013-11-12 15:40:00,44.03,44.05,44.03,44.04,21700.0,34.715,34.7307,34.715,34.7228,21700.0
2013-11-12 15:45:00,44.04,44.04,44.0,44.01,50600.0,34.7228,34.7228,34.6913,34.6992,50600.0
2013-11-12 15:50:00,44.02,44.02,43.99,44.0,168000.0,34.7071,34.7071,34.6834,34.6913,168000.0
2013-11-12 15:55:00,44.0,44.05,43.99,44.03,351000.0,34.6913,34.7307,34.6834,34.715,351000.0
2013-11-13 09:30:00,43.87,43.88,43.82,43.85,62600.0,34.5888,34.5967,34.5494,34.573,62600.0
2013-11-13 09:35:00,43.86,43.98,43.86,43.94,55700.0,34.5809,34.6755,34.5809,34.644,55700.0
2013-11-13 09:40:00,43.93,43.96,43.91,43.95,59900.0,34.6361,34.6598,34.6203,34.6519,59900.0
2013-11-13 09:45:00,43.94,43.99,43.93,43.96,46300.0,34.644,34.6834,34.6361,34.6598,46300.0
2013-11-13 09:50:00,43.95,43.96,43.92,43.95,50400.0,34.6519,34.6598,34.6282,34.6519,50400.0
2013-11-13 09:55:00,43.94,43.97,43.9,43.93,38400.0,34.644,34.6676,34.6125,34.6361,38400.0
2013-11-13 10:00:00,43.93,43.98,43.89,43.89,111700.0,34.6361,34.6755,34.6046,34.6046,111700.0
2013-11-13 10:05:00,43.89,43.9,43.82,43.83,84900.0,34.6046,34.6125,34.5494,34.5573,84900.0
2013-11-13 10:10:00,43.84,43.86,43.81,43.86,306600.0,34.5651,34.5809,34.5415,34.5809,306600.0
2013-11-13 10:15:00,43.87,43.88,43.83,43.84,62500.0,34.5888,34.5967,34.5573,34.5651,62500.0
2013-11-13 10:20:00,43.85,43.87,43.83,43.85,45800.0,34.573,34.5888,34.5573,34.573,45800.0
2013-11-13 10:25:00,43.85,43.9,43.84,43.88,47200.0,34.573,34.6125,34.5651,34.5967,47200.0
2013-11-13 10:30:00,43.88,43.92,43.87,43.92,56400.0,34.5967,34.6282,34.5888,34.6282,56400.0
2013-11-13 10:35:00,43.92,43.95,43.92,43.94,21500.0,34.6282,34.6519,34.6282,34.644,21500.0
2013-11-13 10:40:00,43.94,43.94,43.89,43.93,308800.0,34.644,34.644,34.6046,34.6361,308800.0
2013-11-13 10:45:00,43.93,43.97,43.92,43.95,52900.0,34.6361,34.6676,34.6282,34.6519,52900.0
2013-11-13 10:50:00,43.95,43.96,43.92,43.93,23500.0,34.6519,34.6598,34.6282,34.6361,23500.0
2013-11-13 10:55:00,43.94,43.94,43.92,43.93,10900.0,34.644,34.644,34.6282,34.6361,10900.0
2013-11-13 11:00:00,43.92,43.93,43.9,43.93,101800.0,34.6282,34.6361,34.6125,34.6361,101800.0
2013-11-13 11:05:00,43.94,43.94,43.91,43.92,36500.0,34.644,34.644,34.6203,34.6282,36500.0
2013-11-13 11:10:00,43.91,43.92,43.89,43.91,53100.0,34.6203,34.6282,34.6046,34.6203,53100.0
2013-11-13 11:15:00,43.91,43.91,43.88,43.9,45700.0,34.6203,34.6203,34.5967,34.6125,45700.0
2013-11-13 11:20:00,43.9,43.94,43.89,43.9,51600.0,34.6125,34.644,34.6046,34.6125,51600.0
2013-11-13 11:25:00,43.91,43.92,43.88,43.89,66400.0,34.6203,34.6282,34.5967,34.6046,66400.0
2013-11-13 11:30:00,43.89,43.91,43.89,43.91,149500.0,34.6046,34.6203,34.6046,34.6203,149500.0
2013-11-13 11:35:00,43.91,43.91,43.88,43.89,28400.0,34.6203,34.6203,34.5967,34.6046,28400.0
2013-11-13 11:40:00,43.89,43.9,43.87,43.87,26000.0,34.6046,34.6125,34.5888,34.5888,26000.0
2013-11-13 11:45:00,43.87,43.89,43.87,43.88,33700.0,34.5888,34.6046,34.5888,34.5967,33700.0
2013-11-13 11:50:00,43.88,43.89,43.88,43.89,33900.0,34.5967,34.6046,34.5967,34.6046,33900.0
2013-11-13 11:55:00,43.89,43.91,43.89,43.9,28100.0,34.6046,34.6203,34.6046,34.6125,28100.0
2013-11-13 12:00:00,43.9,43.93,43.89,43.92,22500.0,34.6125,34.6361,34.6046,34.6282,22500.0
2013-11-13 12:05:00,43.92,43.93,43.9,43.92,35300.0,34.6282,34.6361,34.6125,34.6282,35300.0
2013-11-13 12:10:00,43.92,43.93,43.91,43.93,127200.0,34.6282,34.6361,34.6203,34.6361,127200.0
2013-11-13 12:15:00,43.92,43.95,43.92,43.95,24200.0,34.6282,34.6519,34.6282,34.6519,24200.0
2013-11-13 12:20:00,43.96,43.99,43.95,43.98,60600.0,34.6598,34.6834,34.6519,34.6755,60600.0
2013-11-13 12:25:00,43.98,44.01,43.98,44.01,25500.0,34.6755,34.6992,34.6755,34.6992,25500.0
2013-11-13 12:30:00,44.0,44.02,43.99,44.0,28300.0,34.6913,34.7071,34.6834,34.6913,28300.0
2013-11-13 12:35:00,44.01,44.01,44.0,44.0,37000.0,34.6992,34.6992,34.6913,34.6913,37000.0
2013-11-13 12:40:00,44.0,44.02,43.98,44.02,34000.0,34.6913,34.7071,34.6755,34.7071,34000.0
2013-11-13 12:45:00,44.02,44.04,44.01,44.03,68700.0,34.7071,34.7228,34.6992,34.715,68700.0
2013-11-13 12:50:00,44.04,44.06,44.03,44.04,42400.0,34.7228,34.7386,34.715,34.7228,42400.0
2013-11-13 12:55:00,44.05,44.05,44.03,44.03,25000.0,34.7307,34.7307,34.715,34.715,25000.0
2013-11-13 13:00:00,44.03,44.04,44.02,44.02,23700.0,34.715,34.7228,34.7071,34.7071,23700.0
2013-11-13 13:05:00,44.02,44.03,44.01,44.02,4200.0,34.7071,34.715,34.6992,34.7071,4200.0
2013-11-13 13:10:00,44.02,44.03,44.01,44.03,13100.0,34.7071,34.715,34.6992,34.715,13100.0
2013-11-13 13:15:00,44.03,44.03,44.02,44.03,21200.0,34.715,34.715,34.7071,34.715,21200.0
2013-11-13 13:20:00,44.04,44.05,44.03,44.05,14900.0,34.7228,34.7307,34.715,34.7307,14900.0
2013-11-13 13:25:00,44.05,44.07,44.04,44.07,25700.0,34.7307,34.7465,34.7228,34.7465,25700.0
2013-11-13 13:30:00,44.07,44.09,44.07,44.09,23800.0,34.7465,34.7623,34.7465,34.7623,23800.0
2013-11-13 13:35:00,44.09,44.09,44.07,44.08,23100.0,34.7623,34.7623,34.7465,34.7544,23100.0
2013-11-13 13:40:00,44.08,44.08,44.07,44.08,8800.0,34.7544,34.7544,34.7465,34.7544,8800.0
2013-11-13 13:45:00,44.08,44.13,44.08,44.13,94400.0,34.7544,34.7938,34.7544,34.7938,94400.0
2013-11-13 13:50:00,44.12,44.14,44.11,44.12,50000.0,34.7859,34.8017,34.778,34.7859,50000.0
2013-11-13 13:55:00,44.12,44.13,44.11,44.11,55100.0,34.7859,34.7938,34.778,34.778,55100.0
2013-11-13 14:00:00,44.11,44.11,44.1,44.11,17600.0,34.778,34.778,34.7701,34.778,17600.0
2013-11-13 14:05:00,44.11,44.12,44.09,44.1,12400.0,34.778,34.7859,34.7623,34.7701,12400.0
2013-11-13 14:10:00,44.11,44.11,44.1,44.1,4700.0,34.778,34.778,34.7701,34.7701,4700.0
2013-11-13 14:15:00,44.1,44.1,44.07,44.08,27300.0,34.7701,34.7701,34.7465,34.7544,27300.0
2013-11-13 14:20:00,44.08,44.12,44.08,44.11,183500.0,34.7544,34.7859,34.7544,34.778,183500.0
2013-11-13 14:25:00,44.12,44.12,44.09,44.09,8100.0,34.7859,34.7859,34.7623,34.7623,8100.0
2013-11-13 14:30:00,44.1,44.11,44.09,44.11,36600.0,34.7701,34.778,34.7623,34.778,36600.0
2013-11-13 14:35:00,44.11,44.12,44.1,44.1,42500.0,34.778,34.7859,34.7701,34.7701,42500.0
2013-11-13 14:40:00,44.1,44.11,44.08,44.08,60500.0,34.7701,34.778,34.7544,34.7544,60500.0
2013-11-13 14:45:00,44.08,44.09,44.07,44.09,11300.0,34.7544,34.7623,34.7465,34.7623,11300.0
2013-11-13 14:50:00,44.08,44.11,44.07,44.1,19300.0,34.7544,34.778,34.7465,34.7701,19300.0
2013-11-13 14:55:00,44.11,44.11,44.09,44.09,3500.0,34.778,34.778,34.7623,34.7623,3500.0
2013-11-13 15:00:00,44.09,44.1,44.09,44.09,12300.0,34.7623,34.7701,34.7623,34.7623,12300.0
2013-11-13 15:05:00,44.09,44.1,44.08,44.08,22700.0,34.7623,34.7701,34.7544,34.7544,22700.0
2013-11-13 15:10:00,44.08,44.11,44.08,44.11,12700.0,34.7544,34.778,34.7544,34.778,12700.0
2013-11-13 15:15:00,44.11,44.13,44.1,44.13,25700.0,34.778,34.7938,34.7701,34.7938,25700.0
2013-11-13 15:20:00,44.13,44.15,44.12,44.15,25800.0,34.7938,34.8096,34.7859,34.8096,25800.0
2013-11-13 15:25:00,44.15,44.16,44.13,44.13,19100.0,34.8096,34.8174,34.7938,34.7938,19100.0
2013-11-13 15:30:00,44.13,44.17,44.13,44.17,44000.0,34.7938,34.8253,34.7938,34.8253,44000.0
2013-11-13 15:35:00,44.17,44.22,44.17,44.2,71700.0,34.8253,34.8648,34.8253,34.849,71700.0
2013-11-13 15:40:00,44.2,44.23,44.2,44.21,88200.0,34.849,34.8726,34.849,34.8569,88200.0
2013-11-13 15:45:00,44.22,44.27,44.22,44.26,172500.0,34.8648,34.9042,34.8648,34.8963,172500.0
2013-11-13 15:50:00,44.26,44.27,44.24,44.25,126900.0,34.8963,34.9042,34.8805,34.8884,126900.0
2013-11-13 15:55:00,44.25,44.28,44.24,44.26,474900.0,34.8884,34.9121,34.8805,34.8963,474900.0
2013-11-14 09:30:00,44.4,44.47,44.33,44.43,126800.0,35.0067,35.0619,34.9515,35.0303,126800.0
2013-11-14 09:35:00,44.43,44.47,44.4,44.42,130200.0,35.0303,35.0619,35.0067,35.0224,130200.0
2013-11-14 09:40:00,44.4,44.4,44.31,44.34,75900.0,35.0067,35.0067,34.9357,34.9594,75900.0
2013-11-14 09:45:00,44.34,44.35,44.28,44.33,60100.0,34.9594,34.9673,34.9121,34.9515,60100.0
2013-11-14 09:50:00,44.33,44.36,44.31,44.34,66700.0,34.9515,34.9751,34.9357,34.9594,66700.0
2013-11-14 09:55:00,44.33,44.35,44.32,44.33,52100.0,34.9515,34.9673,34.9436,34.9515,52100.0
2013-11-14 10:00:00,44.34,44.34,44.26,44.31,68600.0,34.9594,34.9594,34.8963,34.9357,68600.0
2013-11-14 10:05:00,44.31,44.34,44.3,44.31,39900.0,34.9357,34.9594,34.9278,34.9357,39900.0
2013-11-14 10:10:00,44.31,44.42,44.31,44.42,103900.0,34.9357,35.0224,34.9357,35.0224,103900.0
2013-11-14 10:15:00,44.42,44.44,44.41,44.44,52200.0,35.0224,35.0382,35.0146,35.0382,52200.0
2013-11-14 10:20:00,44.44,44.46,44.4,44.4,84300.0,35.0382,35.054,35.0067,35.0067,84300.0
2013-11-14 10:25:00,44.41,44.45,44.37,44.38,91100.0,35.0146,35.0461,34.983,34.9909,91100.0
2013-11-14 10:30:00,44.4,44.48,44.39,44.48,51700.0,35.0067,35.0697,34.9988,35.0697,51700.0
2013-11-14 10:35:00,44.48,44.51,44.46,44.51,61300.0,35.0697,35.0934,35.054,35.0934,61300.0
2013-11-14 10:40:00,44.5,44.51,44.48,44.51,49900.0,35.0855,35.0934,35.0697,35.0934,49900.0
2013-11-14 10:45:00,44.5,44.55,44.5,44.53,196300.0,35.0855,35.1249,35.0855,35.1092,196300.0
2013-11-14 10:50:00,44.53,44.53,44.49,44.51,38400.0,35.1092,35.1092,35.0776,35.0934,38400.0
2013-11-14 10:55:00,44.5,44.53,44.5,44.52,26600.0,35.0855,35.1092,35.0855,35.1013,26600.0
2013-11-14 11:00:00,44.52,44.52,44.47,44.52,62000.0,35.1013,35.1013,35.0619,35.1013,62000.0
2013-11-14 11:05:00,44.51,44.54,44.49,44.5,62300.0,35.0934,35.1171,35.0776,35.0855,62300.0
2013-11-14 11:10:00,44.5,44.54,44.48,44.53,41900.0,35.0855,35.1171,35.0697,35.1092,41900.0
2013-11-14 11:15:00,44.54,44.58,44.52,44.58,55400.0,35.1171,35.1486,35.1013,35.1486,55400.0
2013-11-14 11:20:00,44.58,44.62,44.56,44.61,130600.0,35.1486,35.1801,35.1328,35.1722,130600.0
2013-11-14 11:25:00,44.61,44.61,44.54,44.54,35600.0,35.1722,35.1722,35.1171,35.1171,35600.0
2013-11-14 11:30:00,44.54,44.55,44.49,44.5,31400.0,35.1171,35.1249,35.0776,35.0855,31400.0
2013-11-14 11:35:00,44.5,44.5,44.47,44.5,76300.0,35.0855,35.0855,35.0619,35.0855,76300.0
2013-11-14 11:40:00,44.49,44.51,44.47,44.51,26100.0,35.0776,35.0934,35.0619,35.0934,26100.0
2013-11-14 11:45:00,44.51,44.53,44.5,44.5,93300.0,35.0934,35.1092,35.0855,35.0855,93300.0
2013-11-14 11:50:00,44.5,44.53,44.5,44.53,68500.0,35.0855,35.1092,35.0855,35.1092,68500.0
2013-11-14 11:55:00,44.53,44.55,44.51,44.51,64100.0,35.1092,35.1249,35.0934,35.0934,64100.0
2013-11-14 12:00:00,44.51,44.53,44.51,44.53,13300.0,35.0934,35.1092,35.0934,35.1092,13300.0
2013-11-14 12:05:00,44.52,44.54,44.51,44.52,39600.0,35.1013,35.1171,35.0934,35.1013,39600.0
2013-11-14 12:10:00,44.52,44.55,44.51,44.53,79600.0,35.1013,35.1249,35.0934,35.1092,79600.0
2013-11-14 12:15:00,44.53,44.53,44.51,44.52,30500.0,35.1092,35.1092,35.0934,35.1013,30500.0
2013-11-14 12:20:00,44.51,44.53,44.51,44.52,18200.0,35.0934,35.1092,35.0934,35.1013,18200.0
2013-11-14 12:25:00,44.52,44.53,44.5,44.5,26700.0,35.1013,35.1092,35.0855,35.0855,26700.0
2013-11-14 12:30:00,44.51,44.54,44.51,44.53,30700.0,35.0934,35.1171,35.0934,35.1092,30700.0
2013-11-14 12:35:00,44.54,44.55,44.54,44.54,18200.0,35.1171,35.1249,35.1171,35.1171,18200.0
2013-11-14 12:40:00,44.54,44.56,44.54,44.54,102000.0,35.1171,35.1328,35.1171,35.1171,102000.0
2013-11-14 12:45:00,44.54,44.54,44.51,44.53,164100.0,35.1171,35.1171,35.0934,35.1092,164100.0
2013-11-14 12:50:00,44.53,44.54,44.52,44.53,43900.0,35.1092,35.1171,35.1013,35.1092,43900.0
2013-11-14 12:55:00,44.53,44.54,44.51,44.52,19900.0,35.1092,35.1171,35.0934,35.1013,19900.0
2013-11-14 13:00:00,44.52,44.55,44.52,44.55,24400.0,35.1013,35.1249,35.1013,35.1249,24400.0
2013-11-14 13:05:00,44.55,44.56,44.54,44.56,36700.0,35.1249,35.1328,35.1171,35.1328,36700.0
2013-11-14 13:10:00,44.55,44.55,44.53,44.55,28500.0,35.1249,35.1249,35.1092,35.1249,28500.0
2013-11-14 13:15:00,44.55,44.57,44.55,44.57,49200.0,35.1249,35.1407,35.1249,35.1407,49200.0
2013-11-14 13:20:00,44.57,44.58,44.56,44.56,26300.0,35.1407,35.1486,35.1328,35.1328,26300.0
2013-11-14 13:25:00,44.57,44.57,44.56,44.57,17800.0,35.1407,35.1407,35.1328,35.1407,17800.0
2013-11-14 13:30:00,44.56,44.57,44.55,44.56,44600.0,35.1328,35.1407,35.1249,35.1328,44600.0
2013-11-14 13:35:00,44.56,44.58,44.55,44.57,14300.0,35.1328,35.1486,35.1249,35.1407,14300.0
2013-11-14 13:40:00,44.57,44.58,44.57,44.57,14000.0,35.1407,35.1486,35.1407,35.1407,14000.0
2013-11-14 13:45:00,44.57,44.59,44.57,44.59,13400.0,35.1407,35.1565,35.1407,35.1565,13400.0
2013-11-14 13:50:00,44.58,44.58,44.57,44.57,18400.0,35.1486,35.1486,35.1407,35.1407,18400.0
2013-11-14 13:55:00,44.58,44.6,44.57,44.6,33800.0,35.1486,35.1644,35.1407,35.1644,33800.0
2013-11-14 14:00:00,44.6,44.6,44.57,44.6,35700.0,35.1644,35.1644,35.1407,35.1644,35700.0
2013-11-14 14:05:00,44.59,44.59,44.58,44.58,22800.0,35.1565,35.1565,35.1486,35.1486,22800.0
2013-11-14 14:10:00,44.59,44.61,44.59,44.61,93300.0,35.1565,35.1722,35.1565,35.1722,93300.0
2013-11-14 14:15:00,44.61,44.62,44.59,44.62,125000.0,35.1722,35.1801,35.1565,35.1801,125000.0
2013-11-14 14:20:00,44.62,44.62,44.6,44.61,15400.0,35.1801,35.1801,35.1644,35.1722,15400.0
2013-11-14 14:25:00,44.62,44.63,44.61,44.62,23000.0,35.1801,35.188,35.1722,35.1801,23000.0
2013-11-14 14:30:00,44.62,44.63,44.58,44.6,40000.0,35.1801,35.188,35.1486,35.1644,40000.0
2013-11-14 14:35:00,44.6,44.6,44.58,44.59,11600.0,35.1644,35.1644,35.1486,35.1565,11600.0
2013-11-14 14:40:00,44.58,44.6,44.58,44.59,14600.0,35.1486,35.1644,35.1486,35.1565,14600.0
2013-11-14 14:45:00,44.59,44.59,44.58,44.59,8200.0,35.1565,35.1565,35.1486,35.1565,8200.0
2013-11-14 14:50:00,44.58,44.59,44.55,44.57,166700.0,35.1486,35.1565,35.1249,35.1407,166700.0
2013-11-14 14:55:00,44.57,44.58,44.57,44.58,20900.0,35.1407,35.1486,35.1407,35.1486,20900.0
2013-11-14 15:00:00,44.58,44.59,44.58,44.59,15900.0,35.1486,35.1565,35.1486,35.1565,15900.0
2013-11-14 15:05:00,44.59,44.63,44.59,44.62,61300.0,35.1565,35.188,35.1565,35.1801,61300.0
2013-11-14 15:10:00,44.62,44.66,44.62,44.64,77600.0,35.1801,35.2117,35.1801,35.1959,77600.0
2013-11-14 15:15:00,44.63,44.65,44.63,44.64,10400.0,35.188,35.2038,35.188,35.1959,10400.0
2013-11-14 15:20:00,44.64,44.65,44.62,44.63,34200.0,35.1959,35.2038,35.1801,35.188,34200.0
2013-11-14 15:25:00,44.63,44.64,44.61,44.63,17900.0,35.188,35.1959,35.1722,35.188,17900.0
2013-11-14 15:30:00,44.64,44.65,44.63,44.65,38600.0,35.1959,35.2038,35.188,35.2038,38600.0
2013-11-14 15:35:00,44.65,44.65,44.62,44.63,55500.0,35.2038,35.2038,35.1801,35.188,55500.0
2013-11-14 15:40:00,44.64,44.65,44.63,44.65,43800.0,35.1959,35.2038,35.188,35.2038,43800.0
2013-11-14 15:45:00,44.65,44.65,44.62,44.63,152000.0,35.2038,35.2038,35.1801,35.188,152000.0
2013-11-14 15:50:00,44.64,44.64,44.61,44.62,157300.0,35.1959,35.1959,35.1722,35.1801,157300.0
2013-11-14 15:55:00,44.63,44.66,44.61,44.64,427900.0,35.188,35.2117,35.1722,35.1959,427900.0
2013-11-15 09:30:00,44.67,44.76,44.67,44.74,57500.0,35.2196,35.2905,35.2196,35.2747,57500.0
2013-11-15 09:35:00,44.74,44.79,44.74,44.79,41500.0,35.2747,35.3142,35.2747,35.3142,41500.0
2013-11-15 09:40:00,44.79,44.84,44.76,44.84,74100.0,35.3142,35.3536,35.2905,35.3536,74100.0
2013-11-15 09:45:00,44.84,44.85,44.82,44.82,159500.0,35.3536,35.3615,35.3378,35.3378,159500.0
2013-11-15 09:50:00,44.81,44.82,44.79,44.79,29100.0,35.3299,35.3378,35.3142,35.3142,29100.0
2013-11-15 09:55:00,44.79,44.82,44.78,44.82,91800.0,35.3142,35.3378,35.3063,35.3378,91800.0
2013-11-15 10:00:00,44.82,44.83,44.74,44.78,120500.0,35.3378,35.3457,35.2747,35.3063,120500.0
2013-11-15 10:05:00,44.78,44.8,44.78,44.8,24500.0,35.3063,35.322,35.3063,35.322,24500.0
2013-11-15 10:10:00,44.79,44.82,44.79,44.79,26300.0,35.3142,35.3378,35.3142,35.3142,26300.0
2013-11-15 10:15:00,44.8,44.8,44.76,44.79,36600.0,35.322,35.322,35.2905,35.3142,36600.0
2013-11-15 10:20:00,44.79,44.8,44.77,44.8,34900.0,35.3142,35.322,35.2984,35.322,34900.0
2013-11-15 10:25:00,44.79,44.81,44.76,44.78,20500.0,35.3142,35.3299,35.2905,35.3063,20500.0
2013-11-15 10:30:00,44.78,44.8,44.76,44.77,35500.0,35.3063,35.322,35.2905,35.2984,35500.0
2013-11-15 10:35:00,44.77,44.78,44.76,44.76,26300.0,35.2984,35.3063,35.2905,35.2905,26300.0
2013-11-15 10:40:00,44.77,44.81,44.77,44.8,19000.0,35.2984,35.3299,35.2984,35.322,19000.0
2013-11-15 10:45:00,44.81,44.83,44.8,44.83,9800.0,35.3299,35.3457,35.322,35.3457,9800.0
2013-11-15 10:50:00,44.83,44.84,44.82,44.83,19600.0,35.3457,35.3536,35.3378,35.3457,19600.0
2013-11-15 10:55:00,44.83,44.86,44.83,44.86,13000.0,35.3457,35.3694,35.3457,35.3694,13000.0
2013-11-15 11:00:00,44.86,44.87,44.85,44.86,14700.0,35.3694,35.3772,35.3615,35.3694,14700.0
2013-11-15 11:05:00,44.86,44.87,44.84,44.84,23800.0,35.3694,35.3772,35.3536,35.3536,23800.0
2013-11-15 11:10:00,44.84,44.88,44.84,44.87,134900.0,35.3536,35.3851,35.3536,35.3772,134900.0
2013-11-15 11:15:00,44.86,44.88,44.84,44.85,18200.0,35.3694,35.3851,35.3536,35.3615,18200.0
2013-11-15 11:20:00,44.85,44.86,44.84,44.84,17200.0,35.3615,35.3694,35.3536,35.3536,17200.0
2013-11-15 11:25:00,44.85,44.87,44.84,44.84,20900.0,35.3615,35.3772,35.3536,35.3536,20900.0
2013-11-15 11:30:00,44.84,44.85,44.83,44.84,40600.0,35.3536,35.3615,35.3457,35.3536,40600.0
2013-11-15 11:35:00,44.83,44.86,44.82,44.83,41300.0,35.3457,35.3694,35.3378,35.3457,41300.0
2013-11-15 11:40:00,44.83,44.83,44.8,44.81,35900.0,35.3457,35.3457,35.322,35.3299,35900.0
2013-11-15 11:45:00,44.82,44.82,44.79,44.8,34200.0,35.3378,35.3378,35.3142,35.322,34200.0
2013-11-15 11:50:00,44.8,44.8,44.75,44.76,47800.0,35.322,35.322,35.2826,35.2905,47800.0
2013-11-15 11:55:00,44.76,44.77,44.75,44.75,17800.0,35.2905,35.2984,35.2826,35.2826,17800.0
2013-11-15 12:00:00,44.75,44.75,44.74,44.74,19600.0,35.2826,35.2826,35.2747,35.2747,19600.0
2013-11-15 12:05:00,44.74,44.76,44.73,44.76,15100.0,35.2747,35.2905,35.2669,35.2905,15100.0
2013-11-15 12:10:00,44.76,44.76,44.75,44.76,75300.0,35.2905,35.2905,35.2826,35.2905,75300.0
2013-11-15 12:15:00,44.76,44.77,44.76,44.77,5700.0,35.2905,35.2984,35.2905,35.2984,5700.0
2013-11-15 12:20:00,44.77,44.79,44.76,44.77,24600.0,35.2984,35.3142,35.2905,35.2984,24600.0
2013-11-15 12:25:00,44.77,44.79,44.77,44.78,68600.0,35.2984,35.3142,35.2984,35.3063,68600.0
2013-11-15 12:30:00,44.78,44.79,44.77,44.79,13300.0,35.3063,35.3142,35.2984,35.3142,13300.0
2013-11-15 12:35:00,44.79,44.79,44.78,44.78,12400.0,35.3142,35.3142,35.3063,35.3063,12400.0
2013-11-15 12:40:00,44.78,44.79,44.78,44.79,5500.0,35.3063,35.3142,35.3063,35.3142,5500.0
2013-11-15 12:45:00,44.79,44.79,44.78,44.78,40300.0,35.3142,35.3142,35.3063,35.3063,40300.0
2013-11-15 12:50:00,44.79,44.8,44.78,44.78,39800.0,35.3142,35.322,35.3063,35.3063,39800.0
2013-11-15 12:55:00,44.78,44.78,44.76,44.77,18600.0,35.3063,35.3063,35.2905,35.2984,18600.0
2013-11-15 13:00:00,44.77,44.78,44.77,44.77,6000.0,35.2984,35.3063,35.2984,35.2984,6000.0
2013-11-15 13:05:00,44.77,44.79,44.77,44.78,18700.0,35.2984,35.3142,35.2984,35.3063,18700.0
2013-11-15 13:10:00,44.79,44.8,44.79,44.8,14600.0,35.3142,35.322,35.3142,35.322,14600.0
2013-11-15 13:15:00,44.79,44.81,44.78,44.81,6100.0,35.3142,35.3299,35.3063,35.3299,6100.0
2013-11-15 13:20:00,44.81,44.81,44.8,44.81,7700.0,35.3299,35.3299,35.322,35.3299,7700.0
2013-11-15 13:25:00,44.81,44.83,44.81,44.82,16600.0,35.3299,35.3457,35.3299,35.3378,16600.0
2013-11-15 13:30:00,44.82,44.84,44.81,44.84,23400.0,35.3378,35.3536,35.3299,35.3536,23400.0
2013-11-15 13:35:00,44.83,44.85,44.83,44.83,13500.0,35.3457,35.3615,35.3457,35.3457,13500.0
2013-11-15 13:40:00,44.84,44.86,44.83,44.86,17600.0,35.3536,35.3694,35.3457,35.3694,17600.0
2013-11-15 13:45:00,44.86,44.86,44.84,44.85,6200.0,35.3694,35.3694,35.3536,35.3615,6200.0
2013-11-15 13:50:00,44.85,44.87,44.85,44.87,10800.0,35.3615,35.3772,35.3615,35.3772,10800.0
2013-11-15 13:55:00,44.86,44.86,44.84,44.85,13900.0,35.3694,35.3694,35.3536,35.3615,13900.0
2013-11-15 14:00:00,44.85,44.87,44.84,44.86,12600.0,35.3615,35.3772,35.3536,35.3694,12600.0
2013-11-15 14:05:00,44.87,44.88,44.86,44.87,23800.0,35.3772,35.3851,35.3694,35.3772,23800.0
2013-11-15 14:10:00,44.87,44.88,44.86,44.88,21500.0,35.3772,35.3851,35.3694,35.3851,21500.0
2013-11-15 14:15:00,44.88,44.88,44.86,44.86,21200.0,35.3851,35.3851,35.3694,35.3694,21200.0
2013-11-15 14:20:00,44.87,44.87,44.85,44.85,70000.0,35.3772,35.3772,35.3615,35.3615,70000.0
2013-11-15 14:25:00,44.85,44.86,44.84,44.85,13900.0,35.3615,35.3694,35.3536,35.3615,13900.0
2013-11-15 14:30:00,44.85,44.85,44.83,44.85,13800.0,35.3615,35.3615,35.3457,35.3615,13800.0
2013-11-15 14:35:00,44.85,44.86,44.84,44.86,16500.0,35.3615,35.3694,35.3536,35.3694,16500.0
2013-11-15 14:40:00,44.86,44.87,44.85,44.85,12800.0,35.3694,35.3772,35.3615,35.3615,12800.0
2013-11-15 14:45:00,44.85,44.85,44.84,44.85,46300.0,35.3615,35.3615,35.3536,35.3615,46300.0
2013-11-15 14:50:00,44.85,44.86,44.84,44.86,25900.0,35.3615,35.3694,35.3536,35.3694,25900.0
2013-11-15 14:55:00,44.85,44.87,44.85,44.86,14900.0,35.3615,35.3772,35.3615,35.3694,14900.0
2013-11-15 15:00:00,44.86,44.88,44.86,44.87,26800.0,35.3694,35.3851,35.3694,35.3772,26800.0
2013-11-15 15:05:00,44.88,44.89,44.86,44.88,40600.0,35.3851,35.393,35.3694,35.3851,40600.0
2013-11-15 15:10:00,44.89,44.9,44.88,44.9,86500.0,35.393,35.4009,35.3851,35.4009,86500.0
2013-11-15 15:15:00,44.9,44.93,44.88,44.93,123500.0,35.4009,35.4245,35.3851,35.4245,123500.0
2013-11-15 15:20:00,44.92,44.93,44.91,44.93,27600.0,35.4167,35.4245,35.4088,35.4245,27600.0
2013-11-15 15:25:00,44.93,44.94,44.92,44.94,34600.0,35.4245,35.4324,35.4167,35.4324,34600.0
2013-11-15 15:30:00,44.93,44.96,44.93,44.95,194200.0,35.4245,35.4482,35.4245,35.4403,194200.0
2013-11-15 15:35:00,44.95,44.96,44.93,44.93,137900.0,35.4403,35.4482,35.4245,35.4245,137900.0
2013-11-15 15:40:00,44.93,44.93,44.91,44.91,176300.0,35.4245,35.4245,35.4088,35.4088,176300.0
2013-11-15 15:45:00,44.91,44.91,44.88,44.89,109100.0,35.4088,35.4088,35.3851,35.393,109100.0
2013-11-15 15:50:00,44.9,44.92,44.89,44.91,166100.0,35.4009,35.4167,35.393,35.4088,166100.0
2013-11-15 15:55:00,44.9,44.93,44.9,44.93,732900.0,35.4009,35.4245,35.4009,35.4245,732900.0
2013-11-18 09:30:00,45.03,45.07,44.94,44.97,62300.0,35.5034,35.5349,35.4324,35.4561,62300.0
2013-11-18 09:35:00,44.98,44.98,44.95,44.96,35400.0,35.464,35.464,35.4403,35.4482,35400.0
2013-11-18 09:40:00,44.96,44.96,44.87,44.88,59000.0,35.4482,35.4482,35.3772,35.3851,59000.0
2013-11-18 09:45:00,44.88,44.89,44.85,44.86,35900.0,35.3851,35.393,35.3615,35.3694,35900.0
2013-11-18 09:50:00,44.86,44.88,44.85,44.86,16800.0,35.3694,35.3851,35.3615,35.3694,16800.0
2013-11-18 09:55:00,44.86,44.86,44.82,44.85,28300.0,35.3694,35.3694,35.3378,35.3615,28300.0
2013-11-18 10:00:00,44.84,44.84,44.8,44.81,79300.0,35.3536,35.3536,35.322,35.3299,79300.0
2013-11-18 10:05:00,44.81,44.84,44.78,44.83,57100.0,35.3299,35.3536,35.3063,35.3457,57100.0
2013-11-18 10:10:00,44.83,44.83,44.78,44.79,30700.0,35.3457,35.3457,35.3063,35.3142,30700.0
2013-11-18 10:15:00,44.8,44.82,44.77,44.82,22400.0,35.322,35.3378,35.2984,35.3378,22400.0
2013-11-18 10:20:00,44.82,44.84,44.78,44.78,43600.0,35.3378,35.3536,35.3063,35.3063,43600.0
2013-11-18 10:25:00,44.78,44.79,44.78,44.78,26600.0,35.3063,35.3142,35.3063,35.3063,26600.0
2013-11-18 10:30:00,44.79,44.8,44.77,44.77,26200.0,35.3142,35.322,35.2984,35.2984,26200.0
2013-11-18 10:35:00,44.77,44.81,44.77,44.79,32200.0,35.2984,35.3299,35.2984,35.3142,32200.0
2013-11-18 10:40:00,44.79,44.79,44.77,44.78,32400.0,35.3142,35.3142,35.2984,35.3063,32400.0
2013-11-18 10:45:00,44.77,44.81,44.77,44.8,18500.0,35.2984,35.3299,35.2984,35.322,18500.0
2013-11-18 10:50:00,44.8,44.84,44.8,44.84,28200.0,35.322,35.3536,35.322,35.3536,28200.0
2013-11-18 10:55:00,44.84,44.85,44.83,44.84,34400.0,35.3536,35.3615,35.3457,35.3536,34400.0
2013-11-18 11:00:00,44.85,44.88,44.85,44.85,61600.0,35.3615,35.3851,35.3615,35.3615,61600.0
2013-11-18 11:05:00,44.85,44.87,44.84,44.84,29500.0,35.3615,35.3772,35.3536,35.3536,29500.0
2013-11-18 11:10:00,44.83,44.85,44.82,44.84,28900.0,35.3457,35.3615,35.3378,35.3536,28900.0
2013-11-18 11:15:00,44.84,44.84,44.82,44.83,17800.0,35.3536,35.3536,35.3378,35.3457,17800.0
2013-11-18 11:20:00,44.83,44.85,44.83,44.85,27500.0,35.3457,35.3615,35.3457,35.3615,27500.0
2013-11-18 11:25:00,44.84,44.85,44.83,44.84,17400.0,35.3536,35.3615,35.3457,35.3536,17400.0
2013-11-18 11:30:00,44.84,44.86,44.83,44.84,26900.0,35.3536,35.3694,35.3457,35.3536,26900.0
2013-11-18 11:35:00,44.83,44.83,44.8,44.81,24300.0,35.3457,35.3457,35.322,35.3299,24300.0
2013-11-18 11:40:00,44.81,44.81,44.79,44.79,33100.0,35.3299,35.3299,35.3142,35.3142,33100.0
2013-11-18 11:45:00,44.8,44.81,44.79,44.81,19000.0,35.322,35.3299,35.3142,35.3299,19000.0
2013-11-18 11:50:00,44.81,44.81,44.78,44.79,622000.0,35.3299,35.3299,35.3063,35.3142,622000.0
2013-11-18 11:55:00,44.78,44.8,44.78,44.79,356600.0,35.3063,35.322,35.3063,35.3142,356600.0
2013-11-18 12:00:00,44.79,44.81,44.79,44.81,18400.0,35.3142,35.3299,35.3142,35.3299,18400.0
2013-11-18 12:05:00,44.81,44.83,44.81,44.83,72600.0,35.3299,35.3457,35.3299,35.3457,72600.0
2013-11-18 12:10:00,44.83,44.83,44.8,44.82,26600.0,35.3457,35.3457,35.322,35.3378,26600.0
2013-11-18 12:15:00,44.81,44.82,44.79,44.79,36800.0,35.3299,35.3378,35.3142,35.3142,36800.0
2013-11-18 12:20:00,44.79,44.79,44.78,44.79,12000.0,35.3142,35.3142,35.3063,35.3142,12000.0
2013-11-18 12:25:00,44.79,44.79,44.79,44.79,12700.0,35.3142,35.3142,35.3142,35.3142,12700.0
2013-11-18 12:30:00,44.79,44.81,44.79,44.81,14300.0,35.3142,35.3299,35.3142,35.3299,14300.0
2013-11-18 12:35:00,44.81,44.81,44.78,44.78,115000.0,35.3299,35.3299,35.3063,35.3063,115000.0
2013-11-18 12:40:00,44.78,44.78,44.77,44.77,30900.0,35.3063,35.3063,35.2984,35.2984,30900.0
2013-11-18 12:45:00,44.77,44.79,44.76,44.79,37200.0,35.2984,35.3142,35.2905,35.3142,37200.0
2013-11-18 12:50:00,44.78,44.79,44.76,44.79,34700.0,35.3063,35.3142,35.2905,35.3142,34700.0
2013-11-18 12:55:00,44.79,44.79,44.78,44.78,16000.0,35.3142,35.3142,35.3063,35.3063,16000.0
2013-11-18 13:00:00,44.78,44.78,44.75,44.78,21500.0,35.3063,35.3063,35.2826,35.3063,21500.0
2013-11-18 13:05:00,44.78,44.78,44.76,44.77,15700.0,35.3063,35.3063,35.2905,35.2984,15700.0
2013-11-18 13:10:00,44.77,44.8,44.77,44.78,51900.0,35.2984,35.322,35.2984,35.3063,51900.0
2013-11-18 13:15:00,44.79,44.81,44.78,44.8,189600.0,35.3142,35.3299,35.3063,35.322,189600.0
2013-11-18 13:20:00,44.8,44.82,44.79,44.81,32200.0,35.322,35.3378,35.3142,35.3299,32200.0
2013-11-18 13:25:00,44.81,44.83,44.81,44.82,11800.0,35.3299,35.3457,35.3299,35.3378,11800.0
2013-11-18 13:30:00,44.82,44.83,44.82,44.83,24300.0,35.3378,35.3457,35.3378,35.3457,24300.0
2013-11-18 13:35:00,44.83,44.83,44.82,44.83,14600.0,35.3457,35.3457,35.3378,35.3457,14600.0
2013-11-18 13:40:00,44.83,44.83,44.81,44.82,42700.0,35.3457,35.3457,35.3299,35.3378,42700.0
2013-11-18 13:45:00,44.81,44.83,44.81,44.82,20100.0,35.3299,35.3457,35.3299,35.3378,20100.0
2013-11-18 13:50:00,44.82,44.83,44.81,44.83,26200.0,35.3378,35.3457,35.3299,35.3457,26200.0
2013-11-18 13:55:00,44.83,44.83,44.82,44.83,11300.0,35.3457,35.3457,35.3378,35.3457,11300.0
2013-11-18 14:00:00,44.83,44.83,44.82,44.83,15600.0,35.3457,35.3457,35.3378,35.3457,15600.0
2013-11-18 14:05:00,44.83,44.83,44.81,44.82,15700.0,35.3457,35.3457,35.3299,35.3378,15700.0
2013-11-18 14:10:00,44.82,44.82,44.82,44.82,9400.0,35.3378,35.3378,35.3378,35.3378,9400.0
2013-11-18 14:15:00,44.82,44.84,44.82,44.84,13100.0,35.3378,35.3536,35.3378,35.3536,13100.0
2013-11-18 14:20:00,44.84,44.87,44.83,44.87,25800.0,35.3536,35.3772,35.3457,35.3772,25800.0
2013-11-18 14:25:00,44.86,44.89,44.86,44.89,61800.0,35.3694,35.393,35.3694,35.393,61800.0
2013-11-18 14:30:00,44.89,44.89,44.85,44.85,23700.0,35.393,35.393,35.3615,35.3615,23700.0
2013-11-18 14:35:00,44.85,44.85,44.82,44.84,21300.0,35.3615,35.3615,35.3378,35.3536,21300.0
2013-11-18 14:40:00,44.84,44.84,44.78,44.78,37900.0,35.3536,35.3536,35.3063,35.3063,37900.0
2013-11-18 14:45:00,44.78,44.78,44.73,44.74,86300.0,35.3063,35.3063,35.2669,35.2747,86300.0
2013-11-18 14:50:00,44.75,44.76,44.74,44.76,26700.0,35.2826,35.2905,35.2747,35.2905,26700.0
2013-11-18 14:55:00,44.76,44.76,44.73,44.74,18900.0,35.2905,35.2905,35.2669,35.2747,18900.0
2013-11-18 15:00:00,44.73,44.73,44.71,44.73,20700.0,35.2669,35.2669,35.2511,35.2669,20700.0
2013-11-18 15:05:00,44.72,44.74,44.67,44.67,32300.0,35.259,35.2747,35.2196,35.2196,32300.0
2013-11-18 15:10:00,44.68,44.69,44.6,44.61,98500.0,35.2274,35.2353,35.1644,35.1722,98500.0
2013-11-18 15:15:00,44.62,44.63,44.58,44.63,51800.0,35.1801,35.188,35.1486,35.188,51800.0
2013-11-18 15:20:00,44.62,44.63,44.58,44.59,27800.0,35.1801,35.188,35.1486,35.1565,27800.0
2013-11-18 15:25:00,44.58,44.6,44.55,44.59,95200.0,35.1486,35.1644,35.1249,35.1565,95200.0
2013-11-18 15:30:00,44.58,44.58,44.51,44.55,60800.0,35.1486,35.1486,35.0934,35.1249,60800.0
2013-11-18 15:35:00,44.55,44.59,44.55,44.59,82500.0,35.1249,35.1565,35.1249,35.1565,82500.0
2013-11-18 15:40:00,44.59,44.6,44.56,44.59,32300.0,35.1565,35.1644,35.1328,35.1565,32300.0
2013-11-18 15:45:00,44.59,44.61,44.57,44.59,98100.0,35.1565,35.1722,35.1407,35.1565,98100.0
2013-11-18 15:50:00,44.59,44.62,44.55,44.56,125700.0,35.1565,35.1801,35.1249,35.1328,125700.0
2013-11-18 15:55:00,44.56,44.63,44.55,44.63,473200.0,35.1328,35.188,35.1249,35.188,473200.0
2013-11-19 09:30:00,44.54,44.62,44.52,44.56,58900.0,35.1171,35.1801,35.1013,35.1328,58900.0
2013-11-19 09:35:00,44.55,44.64,44.54,44.62,51300.0,35.1249,35.1959,35.1171,35.1801,51300.0
2013-11-19 09:40:00,44.61,44.61,44.55,44.56,30600.0,35.1722,35.1722,35.1249,35.1328,30600.0
2013-11-19 09:45:00,44.55,44.56,44.5,44.53,87300.0,35.1249,35.1328,35.0855,35.1092,87300.0
2013-11-19 09:50:00,44.53,44.61,44.53,44.6,39100.0,35.1092,35.1722,35.1092,35.1644,39100.0
2013-11-19 09:55:00,44.6,44.6,44.54,44.54,29400.0,35.1644,35.1644,35.1171,35.1171,29400.0
2013-11-19 10:00:00,44.55,44.59,44.53,44.57,47900.0,35.1249,35.1565,35.1092,35.1407,47900.0
2013-11-19 10:05:00,44.57,44.6,44.56,44.59,71500.0,35.1407,35.1644,35.1328,35.1565,71500.0
2013-11-19 10:10:00,44.59,44.6,44.56,44.58,65800.0,35.1565,35.1644,35.1328,35.1486,65800.0
2013-11-19 10:15:00,44.59,44.61,44.57,44.58,18500.0,35.1565,35.1722,35.1407,35.1486,18500.0
2013-11-19 10:20:00,44.58,44.6,44.56,44.6,22300.0,35.1486,35.1644,35.1328,35.1644,22300.0
2013-11-19 10:25:00,44.59,44.61,44.58,44.58,12900.0,35.1565,35.1722,35.1486,35.1486,12900.0
2013-11-19 10:30:00,44.59,44.6,44.58,44.58,13200.0,35.1565,35.1644,35.1486,35.1486,13200.0
2013-11-19 10:35:00,44.58,44.67,44.58,44.67,57800.0,35.1486,35.2196,35.1486,35.2196,57800.0
2013-11-19 10:40:00,44.66,44.69,44.65,44.66,32200.0,35.2117,35.2353,35.2038,35.2117,32200.0
2013-11-19 10:45:00,44.66,44.7,44.65,44.65,40300.0,35.2117,35.2432,35.2038,35.2038,40300.0
2013-11-19 10:50:00,44.65,44.67,44.63,44.66,37300.0,35.2038,35.2196,35.188,35.2117,37300.0
2013-11-19 10:55:00,44.66,44.69,44.66,44.69,33200.0,35.2117,35.2353,35.2117,35.2353,33200.0
2013-11-19 11:00:00,44.69,44.7,44.65,44.65,17400.0,35.2353,35.2432,35.2038,35.2038,17400.0
2013-11-19 11:05:00,44.65,44.69,44.65,44.67,90200.0,35.2038,35.2353,35.2038,35.2196,90200.0
2013-11-19 11:10:00,44.66,44.67,44.62,44.63,34000.0,35.2117,35.2196,35.1801,35.188,34000.0
2013-11-19 11:15:00,44.62,44.64,44.62,44.64,16000.0,35.1801,35.1959,35.1801,35.1959,16000.0
2013-11-19 11:20:00,44.64,44.64,44.61,44.61,7300.0,35.1959,35.1959,35.1722,35.1722,7300.0
2013-11-19 11:25:00,44.61,44.61,44.59,44.6,25400.0,35.1722,35.1722,35.1565,35.1644,25400.0
2013-11-19 11:30:00,44.6,44.62,44.59,44.6,26900.0,35.1644,35.1801,35.1565,35.1644,26900.0
2013-11-19 11:35:00,44.6,44.61,44.59,44.59,9900.0,35.1644,35.1722,35.1565,35.1565,9900.0
2013-11-19 11:40:00,44.59,44.59,44.54,44.54,39000.0,35.1565,35.1565,35.1171,35.1171,39000.0
2013-11-19 11:45:00,44.54,44.58,44.53,44.57,20700.0,35.1171,35.1486,35.1092,35.1407,20700.0
2013-11-19 11:50:00,44.57,44.59,44.55,44.59,18100.0,35.1407,35.1565,35.1249,35.1565,18100.0
2013-11-19 11:55:00,44.6,44.6,44.57,44.58,13300.0,35.1644,35.1644,35.1407,35.1486,13300.0
2013-11-19 12:00:00,44.58,44.59,44.56,44.59,20400.0,35.1486,35.1565,35.1328,35.1565,20400.0
2013-11-19 12:05:00,44.59,44.64,44.59,44.63,34500.0,35.1565,35.1959,35.1565,35.188,34500.0
2013-11-19 12:10:00,44.63,44.65,44.61,44.64,24300.0,35.188,35.2038,35.1722,35.1959,24300.0
2013-11-19 12:15:00,44.64,44.64,44.62,44.62,7700.0,35.1959,35.1959,35.1801,35.1801,7700.0
2013-11-19 12:20:00,44.62,44.68,44.62,44.67,17600.0,35.1801,35.2274,35.1801,35.2196,17600.0
2013-11-19 12:25:00,44.67,44.67,44.65,44.65,37200.0,35.2196,35.2196,35.2038,35.2038,37200.0
2013-11-19 12:30:00,44.66,44.66,44.63,44.65,26900.0,35.2117,35.2117,35.188,35.2038,26900.0
2013-11-19 12:35:00,44.66,44.66,44.63,44.63,19100.0,35.2117,35.2117,35.188,35.188,19100.0
2013-11-19 12:40:00,44.62,44.63,44.6,44.6,15900.0,35.1801,35.188,35.1644,35.1644,15900.0
2013-11-19 12:45:00,44.61,44.61,44.6,44.61,12000.0,35.1722,35.1722,35.1644,35.1722,12000.0
2013-11-19 12:50:00,44.61,44.62,44.6,44.61,10700.0,35.1722,35.1801,35.1644,35.1722,10700.0
2013-11-19 12:55:00,44.6,44.6,44.57,44.57,28400.0,35.1644,35.1644,35.1407,35.1407,28400.0
2013-11-19 13:00:00,44.57,44.58,44.56,44.58,60000.0,35.1407,35.1486,35.1328,35.1486,60000.0
2013-11-19 13:05:00,44.57,44.57,44.54,44.56,13200.0,35.1407,35.1407,35.1171,35.1328,13200.0
2013-11-19 13:10:00,44.55,44.55,44.52,44.52,2800.0,35.1249,35.1249,35.1013,35.1013,2800.0
2013-11-19 13:15:00,44.52,44.52,44.5,44.5,11300.0,35.1013,35.1013,35.0855,35.0855,11300.0
2013-11-19 13:20:00,44.49,44.5,44.43,44.43,15800.0,35.0776,35.0855,35.0303,35.0303,15800.0
2013-11-19 13:25:00,44.42,44.45,44.4,44.41,41800.0,35.0224,35.0461,35.0067,35.0146,41800.0
2013-11-19 13:30:00,44.41,44.45,44.38,44.45,57300.0,35.0146,35.0461,34.9909,35.0461,57300.0
2013-11-19 13:35:00,44.44,44.46,44.43,44.43,53400.0,35.0382,35.054,35.0303,35.0303,53400.0
2013-11-19 13:40:00,44.43,44.47,44.42,44.47,18200.0,35.0303,35.0619,35.0224,35.0619,18200.0
2013-11-19 13:45:00,44.47,44.47,44.41,44.42,30900.0,35.0619,35.0619,35.0146,35.0224,30900.0
2013-11-19 13:50:00,44.41,44.42,44.37,44.41,32100.0,35.0146,35.0224,34.983,35.0146,32100.0
2013-11-19 13:55:00,44.41,44.42,44.37,44.38,30600.0,35.0146,35.0224,34.983,34.9909,30600.0
2013-11-19 14:00:00,44.37,44.43,44.37,44.41,101100.0,34.983,35.0303,34.983,35.0146,101100.0
2013-11-19 14:05:00,44.42,44.45,44.37,44.37,85200.0,35.0224,35.0461,34.983,34.983,85200.0
2013-11-19 14:10:00,44.37,44.4,44.37,44.4,83400.0,34.983,35.0067,34.983,35.0067,83400.0
2013-11-19 14:15:00,44.4,44.43,44.38,44.42,15900.0,35.0067,35.0303,34.9909,35.0224,15900.0
2013-11-19 14:20:00,44.43,44.43,44.4,44.41,21500.0,35.0303,35.0303,35.0067,35.0146,21500.0
2013-11-19 14:25:00,44.41,44.41,44.39,44.4,35700.0,35.0146,35.0146,34.9988,35.0067,35700.0
2013-11-19 14:30:00,44.39,44.46,44.39,44.46,52900.0,34.9988,35.054,34.9988,35.054,52900.0
2013-11-19 14:35:00,44.46,44.53,44.46,44.52,98300.0,35.054,35.1092,35.054,35.1013,98300.0
2013-11-19 14:40:00,44.52,44.54,44.48,44.48,52300.0,35.1013,35.1171,35.0697,35.0697,52300.0
2013-11-19 14:45:00,44.49,44.51,44.49,44.49,50600.0,35.0776,35.0934,35.0776,35.0776,50600.0
2013-11-19 14:50:00,44.49,44.49,44.47,44.48,52900.0,35.0776,35.0776,35.0619,35.0697,52900.0
2013-11-19 14:55:00,44.47,44.48,44.45,44.47,32000.0,35.0619,35.0697,35.0461,35.0619,32000.0
2013-11-19 15:00:00,44.47,44.51,44.46,44.49,43600.0,35.0619,35.0934,35.054,35.0776,43600.0
2013-11-19 15:05:00,44.48,44.53,44.47,44.53,44200.0,35.0697,35.1092,35.0619,35.1092,44200.0
2013-11-19 15:10:00,44.52,44.54,44.51,44.53,10200.0,35.1013,35.1171,35.0934,35.1092,10200.0
2013-11-19 15:15:00,44.54,44.56,44.54,44.55,17500.0,35.1171,35.1328,35.1171,35.1249,17500.0
2013-11-19 15:20:00,44.55,44.55,44.51,44.52,15900.0,35.1249,35.1249,35.0934,35.1013,15900.0
2013-11-19 15:25:00,44.52,44.53,44.51,44.53,48500.0,35.1013,35.1092,35.0934,35.1092,48500.0
2013-11-19 15:30:00,44.53,44.53,44.49,44.49,70000.0,35.1092,35.1092,35.0776,35.0776,70000.0
2013-11-19 15:35:00,44.5,44.52,44.48,44.49,30200.0,35.0855,35.1013,35.0697,35.0776,30200.0
2013-11-19 15:40:00,44.48,44.51,44.47,44.5,65700.0,35.0697,35.0934,35.0619,35.0855,65700.0
2013-11-19 15:45:00,44.51,44.51,44.47,44.5,69700.0,35.0934,35.0934,35.0619,35.0855,69700.0
2013-11-19 15:50:00,44.49,44.52,44.47,44.47,195100.0,35.0776,35.1013,35.0619,35.0619,195100.0
2013-11-19 15:55:00,44.48,44.52,44.47,44.5,498800.0,35.0697,35.1013,35.0619,35.0855,498800.0
2013-11-20 09:30:00,44.46,44.59,44.43,44.53,62300.0,35.054,35.1565,35.0303,35.1092,62300.0
2013-11-20 09:35:00,44.54,44.55,44.41,44.41,68300.0,35.1171,35.1249,35.0146,35.0146,68300.0
2013-11-20 09:40:00,44.41,44.43,44.39,44.4,25500.0,35.0146,35.0303,34.9988,35.0067,25500.0
2013-11-20 09:45:00,44.41,44.45,44.39,44.42,40300.0,35.0146,35.0461,34.9988,35.0224,40300.0
2013-11-20 09:50:00,44.43,44.43,44.37,44.37,19300.0,35.0303,35.0303,34.983,34.983,19300.0
2013-11-20 09:55:00,44.37,44.46,44.37,44.4,33200.0,34.983,35.054,34.983,35.0067,33200.0
2013-11-20 10:00:00,44.4,44.42,44.34,44.39,59900.0,35.0067,35.0224,34.9594,34.9988,59900.0
2013-11-20 10:05:00,44.38,44.42,44.37,44.41,38600.0,34.9909,35.0224,34.983,35.0146,38600.0
2013-11-20 10:10:00,44.42,44.44,44.39,44.43,30000.0,35.0224,35.0382,34.9988,35.0303,30000.0
2013-11-20 10:15:00,44.44,44.45,44.4,44.41,43300.0,35.0382,35.0461,35.0067,35.0146,43300.0
2013-11-20 10:20:00,44.42,44.52,44.42,44.5,102000.0,35.0224,35.1013,35.0224,35.0855,102000.0
2013-11-20 10:25:00,44.51,44.52,44.45,44.49,89700.0,35.0934,35.1013,35.0461,35.0776,89700.0
2013-11-20 10:30:00,44.49,44.52,44.45,44.45,66300.0,35.0776,35.1013,35.0461,35.0461,66300.0
2013-11-20 10:35:00,44.44,44.45,44.4,44.43,60100.0,35.0382,35.0461,35.0067,35.0303,60100.0
2013-11-20 10:40:00,44.43,44.44,44.41,44.42,17400.0,35.0303,35.0382,35.0146,35.0224,17400.0
2013-11-20 10:45:00,44.42,44.51,44.42,44.5,67800.0,35.0224,35.0934,35.0224,35.0855,67800.0
2013-11-20 10:50:00,44.49,44.49,44.43,44.47,51900.0,35.0776,35.0776,35.0303,35.0619,51900.0
2013-11-20 10:55:00,44.46,44.46,44.4,44.42,25800.0,35.054,35.054,35.0067,35.0224,25800.0
2013-11-20 11:00:00,44.42,44.42,44.37,44.37,22400.0,35.0224,35.0224,34.983,34.983,22400.0
2013-11-20 11:05:00,44.37,44.43,44.37,44.41,36900.0,34.983,35.0303,34.983,35.0146,36900.0
2013-11-20 11:10:00,44.41,44.41,44.36,44.37,32700.0,35.0146,35.0146,34.9751,34.983,32700.0
2013-11-20 11:15:00,44.38,44.38,44.35,44.36,11000.0,34.9909,34.9909,34.9673,34.9751,11000.0
2013-11-20 11:20:00,44.36,44.36,44.35,44.36,22700.0,34.9751,34.9751,34.9673,34.9751,22700.0
2013-11-20 11:25:00,44.36,44.39,44.36,44.36,26400.0,34.9751,34.9988,34.9751,34.9751,26400.0
2013-11-20 11:30:00,44.36,44.37,44.34,44.36,15300.0,34.9751,34.983,34.9594,34.9751,15300.0
2013-11-20 11:35:00,44.36,44.39,44.35,44.36,87400.0,34.9751,34.9988,34.9673,34.9751,87400.0
2013-11-20 11:40:00,44.37,44.37,44.34,44.35,187400.0,34.983,34.983,34.9594,34.9673,187400.0
2013-11-20 11:45:00,44.35,44.37,44.34,44.34,27100.0,34.9673,34.983,34.9594,34.9594,27100.0
2013-11-20 11:50:00,44.35,44.38,44.35,44.38,22400.0,34.9673,34.9909,34.9673,34.9909,22400.0
2013-11-20 11:55:00,44.37,44.39,44.36,44.36,76300.0,34.983,34.9988,34.9751,34.9751,76300.0
2013-11-20 12:00:00,44.37,44.41,44.37,44.4,22100.0,34.983,35.0146,34.983,35.0067,22100.0
2013-11-20 12:05:00,44.4,44.43,44.4,44.41,21000.0,35.0067,35.0303,35.0067,35.0146,21000.0
2013-11-20 12:10:00,44.42,44.43,44.41,44.43,8000.0,35.0224,35.0303,35.0146,35.0303,8000.0
2013-11-20 12:15:00,44.44,44.46,44.42,44.45,28700.0,35.0382,35.054,35.0224,35.0461,28700.0
2013-11-20 12:20:00,44.45,44.47,44.45,44.46,45000.0,35.0461,35.0619,35.0461,35.054,45000.0
2013-11-20 12:25:00,44.46,44.47,44.44,44.44,12900.0,35.054,35.0619,35.0382,35.0382,12900.0
2013-11-20 12:30:00,44.45,44.45,44.43,44.44,15100.0,35.0461,35.0461,35.0303,35.0382,15100.0
2013-11-20 12:35:00,44.45,44.47,44.45,44.46,12600.0,35.0461,35.0619,35.0461,35.054,12600.0
2013-11-20 12:40:00,44.45,44.46,44.44,44.46,9800.0,35.0461,35.054,35.0382,35.054,9800.0
2013-11-20 12:45:00,44.46,44.48,44.46,44.47,10200.0,35.054,35.0697,35.054,35.0619,10200.0
2013-11-20 12:50:00,44.47,44.47,44.45,44.46,4600.0,35.0619,35.0619,35.0461,35.054,4600.0
2013-11-20 12:55:00,44.47,44.48,44.46,44.47,19400.0,35.0619,35.0697,35.054,35.0619,19400.0
2013-11-20 13:00:00,44.47,44.48,44.46,44.47,14100.0,35.0619,35.0697,35.054,35.0619,14100.0
2013-11-20 13:05:00,44.46,44.47,44.46,44.46,11800.0,35.054,35.0619,35.054,35.054,11800.0
2013-11-20 13:10:00,44.46,44.46,44.45,44.45,25400.0,35.054,35.054,35.0461,35.0461,25400.0
2013-11-20 13:15:00,44.45,44.45,44.43,44.44,28900.0,35.0461,35.0461,35.0303,35.0382,28900.0
2013-11-20 13:20:00,44.44,44.45,44.43,44.43,43200.0,35.0382,35.0461,35.0303,35.0303,43200.0
2013-11-20 13:25:00,44.43,44.44,44.42,44.44,8000.0,35.0303,35.0382,35.0224,35.0382,8000.0
2013-11-20 13:30:00,44.44,44.45,44.43,44.44,10700.0,35.0382,35.0461,35.0303,35.0382,10700.0
2013-11-20 13:35:00,44.44,44.44,44.43,44.44,1500.0,35.0382,35.0382,35.0303,35.0382,1500.0
2013-11-20 13:40:00,44.44,44.45,44.44,44.45,9600.0,35.0382,35.0461,35.0382,35.0461,9600.0
2013-11-20 13:45:00,44.45,44.46,44.45,44.46,8200.0,35.0461,35.054,35.0461,35.054,8200.0
2013-11-20 13:50:00,44.46,44.46,44.44,44.44,16200.0,35.054,35.054,35.0382,35.0382,16200.0
2013-11-20 13:55:00,44.44,44.44,44.42,44.44,6900.0,35.0382,35.0382,35.0224,35.0382,6900.0
2013-11-20 14:00:00,44.44,44.45,44.33,44.42,416100.0,35.0382,35.0461,34.9515,35.0224,416100.0
2013-11-20 14:05:00,44.42,44.43,44.34,44.36,117800.0,35.0224,35.0303,34.9594,34.9751,117800.0
2013-11-20 14:10:00,44.36,44.37,44.25,44.27,103100.0,34.9751,34.983,34.8884,34.9042,103100.0
2013-11-20 14:15:00,44.27,44.36,44.25,44.36,99200.0,34.9042,34.9751,34.8884,34.9751,99200.0
2013-11-20 14:20:00,44.36,44.36,44.3,44.35,118800.0,34.9751,34.9751,34.9278,34.9673,118800.0
2013-11-20 14:25:00,44.35,44.35,44.31,44.33,26100.0,34.9673,34.9673,34.9357,34.9515,26100.0
2013-11-20 14:30:00,44.32,44.32,44.27,44.27,45100.0,34.9436,34.9436,34.9042,34.9042,45100.0
2013-11-20 14:35:00,44.27,44.27,44.2,44.22,44300.0,34.9042,34.9042,34.849,34.8648,44300.0
2013-11-20 14:40:00,44.21,44.22,44.16,44.2,74500.0,34.8569,34.8648,34.8174,34.849,74500.0
2013-11-20 14:45:00,44.2,44.24,44.18,44.24,105700.0,34.849,34.8805,34.8332,34.8805,105700.0
2013-11-20 14:50:00,44.24,44.24,44.17,44.21,51100.0,34.8805,34.8805,34.8253,34.8569,51100.0
2013-11-20 14:55:00,44.2,44.2,44.16,44.2,38200.0,34.849,34.849,34.8174,34.849,38200.0
2013-11-20 15:00:00,44.2,44.2,44.1,44.1,120100.0,34.849,34.849,34.7701,34.7701,120100.0
2013-11-20 15:05:00,44.09,44.11,44.05,44.06,137800.0,34.7623,34.778,34.7307,34.7386,137800.0
2013-11-20 15:10:00,44.06,44.11,44.06,44.09,241500.0,34.7386,34.778,34.7386,34.7623,241500.0
2013-11-20 15:15:00,44.09,44.11,44.06,44.09,101600.0,34.7623,34.778,34.7386,34.7623,101600.0
2013-11-20 15:20:00,44.09,44.14,44.07,44.11,41300.0,34.7623,34.8017,34.7465,34.778,41300.0
2013-11-20 15:25:00,44.11,44.12,44.09,44.1,107900.0,34.778,34.7859,34.7623,34.7701,107900.0
2013-11-20 15:30:00,44.09,44.09,44.05,44.06,87600.0,34.7623,34.7623,34.7307,34.7386,87600.0
2013-11-20 15:35:00,44.06,44.1,44.05,44.1,54700.0,34.7386,34.7701,34.7307,34.7701,54700.0
2013-11-20 15:40:00,44.11,44.15,44.1,44.12,48000.0,34.778,34.8096,34.7701,34.7859,48000.0
2013-11-20 15:45:00,44.12,44.14,44.09,44.13,64100.0,34.7859,34.8017,34.7623,34.7938,64100.0
2013-11-20 15:50:00,44.12,44.14,44.1,44.12,146700.0,34.7859,34.8017,34.7701,34.7859,146700.0
2013-11-20 15:55:00,44.12,44.17,44.12,44.16,270600.0,34.7859,34.8253,34.7859,34.8174,270600.0
2013-11-21 09:30:00,44.48,44.48,44.26,44.34,73500.0,35.0697,35.0697,34.8963,34.9594,73500.0
2013-11-21 09:35:00,44.33,44.33,44.25,44.26,60400.0,34.9515,34.9515,34.8884,34.8963,60400.0
2013-11-21 09:40:00,44.26,44.33,44.24,44.32,67300.0,34.8963,34.9515,34.8805,34.9436,67300.0
2013-11-21 09:45:00,44.32,44.32,44.27,44.28,32800.0,34.9436,34.9436,34.9042,34.9121,32800.0
2013-11-21 09:50:00,44.27,44.28,44.24,44.26,24400.0,34.9042,34.9121,34.8805,34.8963,24400.0
2013-11-21 09:55:00,44.27,44.34,44.24,44.33,53700.0,34.9042,34.9594,34.8805,34.9515,53700.0
2013-11-21 10:00:00,44.33,44.35,44.28,44.29,96800.0,34.9515,34.9673,34.9121,34.9199,96800.0
2013-11-21 10:05:00,44.3,44.31,44.27,44.31,42800.0,34.9278,34.9357,34.9042,34.9357,42800.0
2013-11-21 10:10:00,44.3,44.34,44.28,44.29,71200.0,34.9278,34.9594,34.9121,34.9199,71200.0
2013-11-21 10:15:00,44.3,44.33,44.3,44.31,28600.0,34.9278,34.9515,34.9278,34.9357,28600.0
2013-11-21 10:20:00,44.32,44.38,44.32,44.35,18800.0,34.9436,34.9909,34.9436,34.9673,18800.0
2013-11-21 10:25:00,44.35,44.37,44.35,44.35,9300.0,34.9673,34.983,34.9673,34.9673,9300.0
2013-11-21 10:30:00,44.36,44.44,44.36,44.43,39000.0,34.9751,35.0382,34.9751,35.0303,39000.0
2013-11-21 10:35:00,44.44,44.46,44.43,44.43,30600.0,35.0382,35.054,35.0303,35.0303,30600.0
2013-11-21 10:40:00,44.43,44.47,44.42,44.43,58700.0,35.0303,35.0619,35.0224,35.0303,58700.0
2013-11-21 10:45:00,44.43,44.45,44.43,44.43,25400.0,35.0303,35.0461,35.0303,35.0303,25400.0
2013-11-21 10:50:00,44.43,44.47,44.43,44.43,30400.0,35.0303,35.0619,35.0303,35.0303,30400.0
2013-11-21 10:55:00,44.44,44.44,44.39,44.4,24100.0,35.0382,35.0382,34.9988,35.0067,24100.0
2013-11-21 11:00:00,44.41,44.44,44.4,44.43,30400.0,35.0146,35.0382,35.0067,35.0303,30400.0
2013-11-21 11:05:00,44.44,44.44,44.38,44.4,99400.0,35.0382,35.0382,34.9909,35.0067,99400.0
2013-11-21 11:10:00,44.4,44.41,44.4,44.4,37400.0,35.0067,35.0146,35.0067,35.0067,37400.0
2013-11-21 11:15:00,44.4,44.41,44.4,44.41,5700.0,35.0067,35.0146,35.0067,35.0146,5700.0
2013-11-21 11:20:00,44.42,44.43,44.41,44.41,12200.0,35.0224,35.0303,35.0146,35.0146,12200.0
2013-11-21 11:25:00,44.41,44.42,44.4,44.41,11100.0,35.0146,35.0224,35.0067,35.0146,11100.0
2013-11-21 11:30:00,44.41,44.43,44.4,44.42,21900.0,35.0146,35.0303,35.0067,35.0224,21900.0
2013-11-21 11:35:00,44.41,44.41,44.38,44.38,29200.0,35.0146,35.0146,34.9909,34.9909,29200.0
2013-11-21 11:40:00,44.39,44.39,44.36,44.39,20000.0,34.9988,34.9988,34.9751,34.9988,20000.0
2013-11-21 11:45:00,44.38,44.42,44.38,44.42,22800.0,34.9909,35.0224,34.9909,35.0224,22800.0
2013-11-21 11:50:00,44.42,44.42,44.41,44.42,27000.0,35.0224,35.0224,35.0146,35.0224,27000.0
2013-11-21 11:55:00,44.42,44.44,44.41,44.43,22400.0,35.0224,35.0382,35.0146,35.0303,22400.0
2013-11-21 12:00:00,44.43,44.45,44.41,44.43,34500.0,35.0303,35.0461,35.0146,35.0303,34500.0
2013-11-21 12:05:00,44.43,44.44,44.43,44.44,13500.0,35.0303,35.0382,35.0303,35.0382,13500.0
2013-11-21 12:10:00,44.44,44.44,44.41,44.43,26100.0,35.0382,35.0382,35.0146,35.0303,26100.0
2013-11-21 12:15:00,44.43,44.44,44.42,44.44,26400.0,35.0303,35.0382,35.0224,35.0382,26400.0
2013-11-21 12:20:00,44.44,44.44,44.43,44.44,23600.0,35.0382,35.0382,35.0303,35.0382,23600.0
2013-11-21 12:25:00,44.44,44.46,44.43,44.46,43800.0,35.0382,35.054,35.0303,35.054,43800.0
2013-11-21 12:30:00,44.47,44.47,44.45,44.46,17100.0,35.0619,35.0619,35.0461,35.054,17100.0
2013-11-21 12:35:00,44.47,44.48,44.46,44.46,22800.0,35.0619,35.0697,35.054,35.054,22800.0
2013-11-21 12:40:00,44.47,44.47,44.45,44.46,37000.0,35.0619,35.0619,35.0461,35.054,37000.0
2013-11-21 12:45:00,44.46,44.47,44.43,44.43,48100.0,35.054,35.0619,35.0303,35.0303,48100.0
2013-11-21 12:50:00,44.43,44.44,44.41,44.44,17400.0,35.0303,35.0382,35.0146,35.0382,17400.0
2013-11-21 12:55:00,44.44,44.44,44.39,44.39,9300.0,35.0382,35.0382,34.9988,34.9988,9300.0
2013-11-21 13:00:00,44.4,44.42,44.39,44.41,89600.0,35.0067,35.0224,34.9988,35.0146,89600.0
2013-11-21 13:05:00,44.41,44.41,44.39,44.4,18200.0,35.0146,35.0146,34.9988,35.0067,18200.0
2013-11-21 13:10:00,44.4,44.42,44.39,44.41,7400.0,35.0067,35.0224,34.9988,35.0146,7400.0
2013-11-21 13:15:00,44.41,44.42,44.39,44.42,21400.0,35.0146,35.0224,34.9988,35.0224,21400.0
2013-11-21 13:20:00,44.43,44.44,44.43,44.44,11900.0,35.0303,35.0382,35.0303,35.0382,11900.0
2013-11-21 13:25:00,44.45,44.46,44.42,44.43,13800.0,35.0461,35.054,35.0224,35.0303,13800.0
2013-11-21 13:30:00,44.43,44.44,44.43,44.44,6200.0,35.0303,35.0382,35.0303,35.0382,6200.0
2013-11-21 13:35:00,44.43,44.45,44.43,44.44,15700.0,35.0303,35.0461,35.0303,35.0382,15700.0
2013-11-21 13:40:00,44.44,44.48,44.44,44.46,71600.0,35.0382,35.0697,35.0382,35.054,71600.0
2013-11-21 13:45:00,44.46,44.48,44.46,44.46,53200.0,35.054,35.0697,35.054,35.054,53200.0
2013-11-21 13:50:00,44.47,44.48,44.46,44.48,6300.0,35.0619,35.0697,35.054,35.0697,6300.0
2013-11-21 13:55:00,44.48,44.48,44.45,44.47,23600.0,35.0697,35.0697,35.0461,35.0619,23600.0
2013-11-21 14:00:00,44.48,44.49,44.47,44.47,60700.0,35.0697,35.0776,35.0619,35.0619,60700.0
2013-11-21 14:05:00,44.47,44.48,44.46,44.47,28600.0,35.0619,35.0697,35.054,35.0619,28600.0
2013-11-21 14:10:00,44.47,44.5,44.47,44.47,12700.0,35.0619,35.0855,35.0619,35.0619,12700.0
2013-11-21 14:15:00,44.48,44.51,44.48,44.5,20800.0,35.0697,35.0934,35.0697,35.0855,20800.0
2013-11-21 14:20:00,44.51,44.53,44.51,44.51,14200.0,35.0934,35.1092,35.0934,35.0934,14200.0
2013-11-21 14:25:00,44.5,44.52,44.5,44.51,7100.0,35.0855,35.1013,35.0855,35.0934,7100.0
2013-11-21 14:30:00,44.51,44.51,44.49,44.5,13500.0,35.0934,35.0934,35.0776,35.0855,13500.0
2013-11-21 14:35:00,44.49,44.5,44.47,44.48,71500.0,35.0776,35.0855,35.0619,35.0697,71500.0
2013-11-21 14:40:00,44.48,44.53,44.48,44.52,24700.0,35.0697,35.1092,35.0697,35.1013,24700.0
2013-11-21 14:45:00,44.52,44.52,44.47,44.49,26200.0,35.1013,35.1013,35.0619,35.0776,26200.0
2013-11-21 14:50:00,44.49,44.5,44.47,44.48,52200.0,35.0776,35.0855,35.0619,35.0697,52200.0
2013-11-21 14:55:00,44.49,44.49,44.48,44.48,4900.0,35.0776,35.0776,35.0697,35.0697,4900.0
2013-11-21 15:00:00,44.49,44.5,44.48,44.5,33800.0,35.0776,35.0855,35.0697,35.0855,33800.0
2013-11-21 15:05:00,44.5,44.52,44.49,44.51,19400.0,35.0855,35.1013,35.0776,35.0934,19400.0
2013-11-21 15:10:00,44.52,44.52,44.51,44.51,12000.0,35.1013,35.1013,35.0934,35.0934,12000.0
2013-11-21 15:15:00,44.51,44.53,44.5,44.51,62800.0,35.0934,35.1092,35.0855,35.0934,62800.0
2013-11-21 15:20:00,44.51,44.53,44.51,44.52,159800.0,35.0934,35.1092,35.0934,35.1013,159800.0
2013-11-21 15:25:00,44.53,44.53,44.51,44.53,25100.0,35.1092,35.1092,35.0934,35.1092,25100.0
2013-11-21 15:30:00,44.53,44.53,44.5,44.5,73500.0,35.1092,35.1092,35.0855,35.0855,73500.0
2013-11-21 15:35:00,44.51,44.52,44.5,44.51,72000.0,35.0934,35.1013,35.0855,35.0934,72000.0
2013-11-21 15:40:00,44.51,44.52,44.51,44.52,24300.0,35.0934,35.1013,35.0934,35.1013,24300.0
2013-11-21 15:45:00,44.52,44.52,44.48,44.49,86700.0,35.1013,35.1013,35.0697,35.0776,86700.0
2013-11-21 15:50:00,44.48,44.51,44.47,44.51,123000.0,35.0697,35.0934,35.0619,35.0934,123000.0
2013-11-21 15:55:00,44.5,44.54,44.5,44.52,269800.0,35.0855,35.1171,35.0855,35.1013,269800.0
2013-11-22 09:30:00,44.57,44.57,44.43,44.43,75300.0,35.1407,35.1407,35.0303,35.0303,75300.0
2013-11-22 09:35:00,44.44,44.45,44.38,44.42,66600.0,35.0382,35.0461,34.9909,35.0224,66600.0
2013-11-22 09:40:00,44.43,44.44,44.38,44.39,68600.0,35.0303,35.0382,34.9909,34.9988,68600.0
2013-11-22 09:45:00,44.38,44.44,44.37,44.42,25400.0,34.9909,35.0382,34.983,35.0224,25400.0
2013-11-22 09:50:00,44.42,44.43,44.38,44.4,48200.0,35.0224,35.0303,34.9909,35.0067,48200.0
2013-11-22 09:55:00,44.4,44.41,44.39,44.4,9500.0,35.0067,35.0146,34.9988,35.0067,9500.0
2013-11-22 10:00:00,44.4,44.41,44.37,44.39,33600.0,35.0067,35.0146,34.983,34.9988,33600.0
2013-11-22 10:05:00,44.41,44.45,44.41,44.41,52500.0,35.0146,35.0461,35.0146,35.0146,52500.0
2013-11-22 10:10:00,44.41,44.45,44.39,44.43,82000.0,35.0146,35.0461,34.9988,35.0303,82000.0
2013-11-22 10:15:00,44.42,44.43,44.41,44.41,78800.0,35.0224,35.0303,35.0146,35.0146,78800.0
2013-11-22 10:20:00,44.41,44.42,44.38,44.39,52800.0,35.0146,35.0224,34.9909,34.9988,52800.0
2013-11-22 10:25:00,44.39,44.41,44.37,44.39,33400.0,34.9988,35.0146,34.983,34.9988,33400.0
2013-11-22 10:30:00,44.4,44.41,44.39,44.41,21600.0,35.0067,35.0146,34.9988,35.0146,21600.0
2013-11-22 10:35:00,44.4,44.44,44.39,44.44,27600.0,35.0067,35.0382,34.9988,35.0382,27600.0
2013-11-22 10:40:00,44.44,44.46,44.43,44.45,28200.0,35.0382,35.054,35.0303,35.0461,28200.0
2013-11-22 10:45:00,44.45,44.45,44.42,44.43,7200.0,35.0461,35.0461,35.0224,35.0303,7200.0
2013-11-22 10:50:00,44.43,44.45,44.41,44.45,21100.0,35.0303,35.0461,35.0146,35.0461,21100.0
2013-11-22 10:55:00,44.46,44.47,44.45,44.46,26700.0,35.054,35.0619,35.0461,35.054,26700.0
2013-11-22 11:00:00,44.47,44.47,44.44,44.45,14800.0,35.0619,35.0619,35.0382,35.0461,14800.0
2013-11-22 11:05:00,44.45,44.45,44.42,44.44,26500.0,35.0461,35.0461,35.0224,35.0382,26500.0
2013-11-22 11:10:00,44.44,44.45,44.43,44.44,16400.0,35.0382,35.0461,35.0303,35.0382,16400.0
2013-11-22 11:15:00,44.45,44.47,44.43,44.46,20100.0,35.0461,35.0619,35.0303,35.054,20100.0
2013-11-22 11:20:00,44.46,44.49,44.46,44.48,92500.0,35.054,35.0776,35.054,35.0697,92500.0
2013-11-22 11:25:00,44.47,44.49,44.47,44.49,7800.0,35.0619,35.0776,35.0619,35.0776,7800.0
2013-11-22 11:30:00,44.49,44.51,44.48,44.51,45500.0,35.0776,35.0934,35.0697,35.0934,45500.0
2013-11-22 11:35:00,44.51,44.51,44.49,44.5,68800.0,35.0934,35.0934,35.0776,35.0855,68800.0
2013-11-22 11:40:00,44.5,44.55,44.5,44.55,28300.0,35.0855,35.1249,35.0855,35.1249,28300.0
2013-11-22 11:45:00,44.55,44.56,44.54,44.56,16400.0,35.1249,35.1328,35.1171,35.1328,16400.0
2013-11-22 11:50:00,44.55,44.57,44.55,44.56,7200.0,35.1249,35.1407,35.1249,35.1328,7200.0
2013-11-22 11:55:00,44.56,44.62,44.56,44.61,25700.0,35.1328,35.1801,35.1328,35.1722,25700.0
2013-11-22 12:00:00,44.62,44.62,44.6,44.6,16900.0,35.1801,35.1801,35.1644,35.1644,16900.0
2013-11-22 12:05:00,44.61,44.61,44.6,44.61,14500.0,35.1722,35.1722,35.1644,35.1722,14500.0
2013-11-22 12:10:00,44.61,44.64,44.61,44.63,10500.0,35.1722,35.1959,35.1722,35.188,10500.0
2013-11-22 12:15:00,44.62,44.63,44.61,44.63,7200.0,35.1801,35.188,35.1722,35.188,7200.0
2013-11-22 12:20:00,44.62,44.64,44.62,44.64,35100.0,35.1801,35.1959,35.1801,35.1959,35100.0
2013-11-22 12:25:00,44.63,44.63,44.62,44.62,8800.0,35.188,35.188,35.1801,35.1801,8800.0
2013-11-22 12:30:00,44.62,44.62,44.62,44.62,10400.0,35.1801,35.1801,35.1801,35.1801,10400.0
2013-11-22 12:35:00,44.62,44.62,44.61,44.61,13200.0,35.1801,35.1801,35.1722,35.1722,13200.0
2013-11-22 12:40:00,44.61,44.62,44.6,44.61,8200.0,35.1722,35.1801,35.1644,35.1722,8200.0
2013-11-22 12:45:00,44.61,44.62,44.6,44.61,15700.0,35.1722,35.1801,35.1644,35.1722,15700.0
2013-11-22 12:50:00,44.61,44.65,44.61,44.64,20600.0,35.1722,35.2038,35.1722,35.1959,20600.0
2013-11-22 12:55:00,44.64,44.65,44.64,44.65,10600.0,35.1959,35.2038,35.1959,35.2038,10600.0
2013-11-22 13:00:00,44.65,44.67,44.64,44.66,13500.0,35.2038,35.2196,35.1959,35.2117,13500.0
2013-11-22 13:05:00,44.66,44.67,44.65,44.67,31500.0,35.2117,35.2196,35.2038,35.2196,31500.0
2013-11-22 13:10:00,44.67,44.69,44.67,44.69,15800.0,35.2196,35.2353,35.2196,35.2353,15800.0
2013-11-22 13:15:00,44.68,44.68,44.66,44.66,9300.0,35.2274,35.2274,35.2117,35.2117,9300.0
2013-11-22 13:20:00,44.66,44.67,44.65,44.65,17600.0,35.2117,35.2196,35.2038,35.2038,17600.0
2013-11-22 13:25:00,44.65,44.67,44.65,44.67,10200.0,35.2038,35.2196,35.2038,35.2196,10200.0
2013-11-22 13:30:00,44.67,44.67,44.66,44.67,8300.0,35.2196,35.2196,35.2117,35.2196,8300.0
2013-11-22 13:35:00,44.66,44.66,44.64,44.65,9500.0,35.2117,35.2117,35.1959,35.2038,9500.0
2013-11-22 13:40:00,44.65,44.66,44.63,44.63,36100.0,35.2038,35.2117,35.188,35.188,36100.0
2013-11-22 13:45:00,44.64,44.64,44.62,44.62,2900.0,35.1959,35.1959,35.1801,35.1801,2900.0
2013-11-22 13:50:00,44.62,44.62,44.6,44.61,23500.0,35.1801,35.1801,35.1644,35.1722,23500.0
2013-11-22 13:55:00,44.61,44.63,44.6,44.63,7000.0,35.1722,35.188,35.1644,35.188,7000.0
2013-11-22 14:00:00,44.62,44.64,44.61,44.63,7700.0,35.1801,35.1959,35.1722,35.188,7700.0
2013-11-22 14:05:00,44.64,44.65,44.62,44.64,23000.0,35.1959,35.2038,35.1801,35.1959,23000.0
2013-11-22 14:10:00,44.64,44.64,44.62,44.62,12000.0,35.1959,35.1959,35.1801,35.1801,12000.0
2013-11-22 14:15:00,44.63,44.65,44.62,44.64,11700.0,35.188,35.2038,35.1801,35.1959,11700.0
2013-11-22 14:20:00,44.63,44.63,44.62,44.62,8600.0,35.188,35.188,35.1801,35.1801,8600.0
2013-11-22 14:25:00,44.62,44.64,44.62,44.64,20500.0,35.1801,35.1959,35.1801,35.1959,20500.0
2013-11-22 14:30:00,44.64,44.65,44.63,44.64,7500.0,35.1959,35.2038,35.188,35.1959,7500.0
2013-11-22 14:35:00,44.63,44.64,44.62,44.63,32500.0,35.188,35.1959,35.1801,35.188,32500.0
2013-11-22 14:40:00,44.63,44.65,44.63,44.65,12700.0,35.188,35.2038,35.188,35.2038,12700.0
2013-11-22 14:45:00,44.65,44.66,44.64,44.65,5600.0,35.2038,35.2117,35.1959,35.2038,5600.0
2013-11-22 14:50:00,44.64,44.65,44.64,44.65,12300.0,35.1959,35.2038,35.1959,35.2038,12300.0
2013-11-22 14:55:00,44.65,44.66,44.64,44.66,19400.0,35.2038,35.2117,35.1959,35.2117,19400.0
2013-11-22 15:00:00,44.66,44.68,44.66,44.68,6100.0,35.2117,35.2274,35.2117,35.2274,6100.0
2013-11-22 15:05:00,44.69,44.69,44.67,44.68,11800.0,35.2353,35.2353,35.2196,35.2274,11800.0
2013-11-22 15:10:00,44.67,44.68,44.66,44.68,12200.0,35.2196,35.2274,35.2117,35.2274,12200.0
2013-11-22 15:15:00,44.69,44.72,44.68,44.71,19400.0,35.2353,35.259,35.2274,35.2511,19400.0
2013-11-22 15:20:00,44.71,44.72,44.7,44.71,68100.0,35.2511,35.259,35.2432,35.2511,68100.0
2013-11-22 15:25:00,44.71,44.72,44.7,44.7,12000.0,35.2511,35.259,35.2432,35.2432,12000.0
2013-11-22 15:30:00,44.71,44.72,44.69,44.72,46100.0,35.2511,35.259,35.2353,35.259,46100.0
2013-11-22 15:35:00,44.72,44.73,44.72,44.72,14600.0,35.259,35.2669,35.259,35.259,14600.0
2013-11-22 15:40:00,44.73,44.75,44.72,44.73,39400.0,35.2669,35.2826,35.259,35.2669,39400.0
2013-11-22 15:45:00,44.74,44.74,44.72,44.73,70200.0,35.2747,35.2747,35.259,35.2669,70200.0
2013-11-22 15:50:00,44.73,44.75,44.73,44.75,66600.0,35.2669,35.2826,35.2669,35.2826,66600.0
2013-11-22 15:55:00,44.74,44.76,44.73,44.75,209200.0,35.2747,35.2905,35.2669,35.2826,209200.0
2013-11-25 09:30:00,44.6,44.79,44.6,44.77,64200.0,35.1644,35.3142,35.1644,35.2984,64200.0
2013-11-25 09:35:00,44.77,44.77,44.69,44.74,85800.0,35.2984,35.2984,35.2353,35.2747,85800.0
2013-11-25 09:40:00,44.74,44.74,44.69,44.72,39400.0,35.2747,35.2747,35.2353,35.259,39400.0
2013-11-25 09:45:00,44.73,44.75,44.71,44.72,44900.0,35.2669,35.2826,35.2511,35.259,44900.0
2013-11-25 09:50:00,44.73,44.75,44.68,44.68,39000.0,35.2669,35.2826,35.2274,35.2274,39000.0
2013-11-25 09:55:00,44.67,44.7,44.67,44.69,35300.0,35.2196,35.2432,35.2196,35.2353,35300.0
2013-11-25 10:00:00,44.69,44.7,44.67,44.68,46600.0,35.2353,35.2432,35.2196,35.2274,46600.0
2013-11-25 10:05:00,44.68,44.7,44.67,44.7,27100.0,35.2274,35.2432,35.2196,35.2432,27100.0
2013-11-25 10:10:00,44.69,44.7,44.67,44.67,7200.0,35.2353,35.2432,35.2196,35.2196,7200.0
2013-11-25 10:15:00,44.67,44.69,44.66,44.68,40000.0,35.2196,35.2353,35.2117,35.2274,40000.0
2013-11-25 10:20:00,44.68,44.71,44.68,44.68,37100.0,35.2274,35.2511,35.2274,35.2274,37100.0
2013-11-25 10:25:00,44.68,44.69,44.65,44.65,29900.0,35.2274,35.2353,35.2038,35.2038,29900.0
2013-11-25 10:30:00,44.64,44.65,44.63,44.65,48700.0,35.1959,35.2038,35.188,35.2038,48700.0
2013-11-25 10:35:00,44.65,44.66,44.61,44.61,62600.0,35.2038,35.2117,35.1722,35.1722,62600.0
2013-11-25 10:40:00,44.61,44.65,44.6,44.65,36100.0,35.1722,35.2038,35.1644,35.2038,36100.0
2013-11-25 10:45:00,44.64,44.68,44.63,44.66,29800.0,35.1959,35.2274,35.188,35.2117,29800.0
2013-11-25 10:50:00,44.65,44.66,44.59,44.6,102300.0,35.2038,35.2117,35.1565,35.1644,102300.0
2013-11-25 10:55:00,44.6,44.62,44.57,44.58,41900.0,35.1644,35.1801,35.1407,35.1486,41900.0
2013-11-25 11:00:00,44.57,44.59,44.56,44.58,25800.0,35.1407,35.1565,35.1328,35.1486,25800.0
2013-11-25 11:05:00,44.58,44.59,44.57,44.57,49100.0,35.1486,35.1565,35.1407,35.1407,49100.0
2013-11-25 11:10:00,44.57,44.57,44.54,44.55,51800.0,35.1407,35.1407,35.1171,35.1249,51800.0
2013-11-25 11:15:00,44.54,44.54,44.52,44.54,50900.0,35.1171,35.1171,35.1013,35.1171,50900.0
2013-11-25 11:20:00,44.54,44.55,44.53,44.53,37200.0,35.1171,35.1249,35.1092,35.1092,37200.0
2013-11-25 11:25:00,44.52,44.54,44.51,44.51,26700.0,35.1013,35.1171,35.0934,35.0934,26700.0
2013-11-25 11:30:00,44.51,44.55,44.51,44.55,41900.0,35.0934,35.1249,35.0934,35.1249,41900.0
2013-11-25 11:35:00,44.55,44.55,44.53,44.54,41400.0,35.1249,35.1249,35.1092,35.1171,41400.0
2013-11-25 11:40:00,44.54,44.54,44.51,44.51,55100.0,35.1171,35.1171,35.0934,35.0934,55100.0
2013-11-25 11:45:00,44.51,44.54,44.51,44.54,38700.0,35.0934,35.1171,35.0934,35.1171,38700.0
2013-11-25 11:50:00,44.54,44.55,44.53,44.55,32700.0,35.1171,35.1249,35.1092,35.1249,32700.0
2013-11-25 11:55:00,44.55,44.57,44.54,44.54,36800.0,35.1249,35.1407,35.1171,35.1171,36800.0
2013-11-25 12:00:00,44.53,44.56,44.53,44.55,36200.0,35.1092,35.1328,35.1092,35.1249,36200.0
2013-11-25 12:05:00,44.54,44.55,44.53,44.54,33000.0,35.1171,35.1249,35.1092,35.1171,33000.0
2013-11-25 12:10:00,44.54,44.56,44.53,44.56,35600.0,35.1171,35.1328,35.1092,35.1328,35600.0
2013-11-25 12:15:00,44.55,44.58,44.55,44.58,21900.0,35.1249,35.1486,35.1249,35.1486,21900.0
2013-11-25 12:20:00,44.57,44.58,44.54,44.57,32300.0,35.1407,35.1486,35.1171,35.1407,32300.0
2013-11-25 12:25:00,44.57,44.58,44.56,44.58,40500.0,35.1407,35.1486,35.1328,35.1486,40500.0
2013-11-25 12:30:00,44.58,44.58,44.56,44.56,41600.0,35.1486,35.1486,35.1328,35.1328,41600.0
2013-11-25 12:35:00,44.57,44.6,44.56,44.59,23000.0,35.1407,35.1644,35.1328,35.1565,23000.0
2013-11-25 12:40:00,44.6,44.6,44.58,44.59,40100.0,35.1644,35.1644,35.1486,35.1565,40100.0
2013-11-25 12:45:00,44.6,44.6,44.56,44.57,44400.0,35.1644,35.1644,35.1328,35.1407,44400.0
2013-11-25 12:50:00,44.57,44.59,44.57,44.58,26400.0,35.1407,35.1565,35.1407,35.1486,26400.0
2013-11-25 12:55:00,44.58,44.6,44.57,44.57,36100.0,35.1486,35.1644,35.1407,35.1407,36100.0
2013-11-25 13:00:00,44.58,44.59,44.57,44.58,21500.0,35.1486,35.1565,35.1407,35.1486,21500.0
2013-11-25 13:05:00,44.58,44.58,44.56,44.58,27000.0,35.1486,35.1486,35.1328,35.1486,27000.0
2013-11-25 13:10:00,44.59,44.6,44.58,44.58,22800.0,35.1565,35.1644,35.1486,35.1486,22800.0
2013-11-25 13:15:00,44.58,44.59,44.56,44.57,23400.0,35.1486,35.1565,35.1328,35.1407,23400.0
2013-11-25 13:20:00,44.57,44.58,44.56,44.56,51100.0,35.1407,35.1486,35.1328,35.1328,51100.0
2013-11-25 13:25:00,44.57,44.57,44.54,44.55,31300.0,35.1407,35.1407,35.1171,35.1249,31300.0
2013-11-25 13:30:00,44.56,44.57,44.55,44.57,18100.0,35.1328,35.1407,35.1249,35.1407,18100.0
2013-11-25 13:35:00,44.57,44.59,44.56,44.58,27600.0,35.1407,35.1565,35.1328,35.1486,27600.0
2013-11-25 13:40:00,44.57,44.59,44.57,44.59,22900.0,35.1407,35.1565,35.1407,35.1565,22900.0
2013-11-25 13:45:00,44.59,44.6,44.57,44.58,34700.0,35.1565,35.1644,35.1407,35.1486,34700.0
2013-11-25 13:50:00,44.59,44.59,44.56,44.57,19500.0,35.1565,35.1565,35.1328,35.1407,19500.0
2013-11-25 13:55:00,44.56,44.56,44.55,44.55,4300.0,35.1328,35.1328,35.1249,35.1249,4300.0
2013-11-25 14:00:00,44.55,44.55,44.52,44.55,321700.0,35.1249,35.1249,35.1013,35.1249,321700.0
2013-11-25 14:05:00,44.55,44.56,44.54,44.55,41000.0,35.1249,35.1328,35.1171,35.1249,41000.0
2013-11-25 14:10:00,44.54,44.56,44.54,44.55,36500.0,35.1171,35.1328,35.1171,35.1249,36500.0
2013-11-25 14:15:00,44.55,44.57,44.55,44.56,34600.0,35.1249,35.1407,35.1249,35.1328,34600.0
2013-11-25 14:20:00,44.56,44.58,44.56,44.56,24000.0,35.1328,35.1486,35.1328,35.1328,24000.0
2013-11-25 14:25:00,44.56,44.56,44.53,44.55,27300.0,35.1328,35.1328,35.1092,35.1249,27300.0
2013-11-25 14:30:00,44.54,44.55,44.53,44.53,55400.0,35.1171,35.1249,35.1092,35.1092,55400.0
2013-11-25 14:35:00,44.53,44.53,44.51,44.53,21300.0,35.1092,35.1092,35.0934,35.1092,21300.0
2013-11-25 14:40:00,44.53,44.53,44.5,44.51,29400.0,35.1092,35.1092,35.0855,35.0934,29400.0
2013-11-25 14:45:00,44.52,44.53,44.51,44.51,29100.0,35.1013,35.1092,35.0934,35.0934,29100.0
2013-11-25 14:50:00,44.52,44.55,44.51,44.52,52000.0,35.1013,35.1249,35.0934,35.1013,52000.0
2013-11-25 14:55:00,44.52,44.54,44.51,44.54,53000.0,35.1013,35.1171,35.0934,35.1171,53000.0
2013-11-25 15:00:00,44.53,44.54,44.49,44.49,38800.0,35.1092,35.1171,35.0776,35.0776,38800.0
2013-11-25 15:05:00,44.49,44.51,44.44,44.44,121100.0,35.0776,35.0934,35.0382,35.0382,121100.0
2013-11-25 15:10:00,44.43,44.45,44.41,44.41,39000.0,35.0303,35.0461,35.0146,35.0146,39000.0
2013-11-25 15:15:00,44.41,44.43,44.38,44.41,31800.0,35.0146,35.0303,34.9909,35.0146,31800.0
2013-11-25 15:20:00,44.41,44.41,44.39,44.4,29900.0,35.0146,35.0146,34.9988,35.0067,29900.0
2013-11-25 15:25:00,44.39,44.43,44.38,44.42,54300.0,34.9988,35.0303,34.9909,35.0224,54300.0
2013-11-25 15:30:00,44.42,44.42,44.39,44.39,40700.0,35.0224,35.0224,34.9988,34.9988,40700.0
2013-11-25 15:35:00,44.4,44.4,44.36,44.38,43500.0,35.0067,35.0067,34.9751,34.9909,43500.0
2013-11-25 15:40:00,44.37,44.41,44.37,44.4,48800.0,34.983,35.0146,34.983,35.0067,48800.0
2013-11-25 15:45:00,44.4,44.44,44.4,44.43,64200.0,35.0067,35.0382,35.0067,35.0303,64200.0
2013-11-25 15:50:00,44.42,44.43,44.39,44.39,77400.0,35.0224,35.0303,34.9988,34.9988,77400.0
2013-11-25 15:55:00,44.4,44.46,44.39,44.45,372400.0,35.0067,35.054,34.9988,35.0461,372400.0
2013-11-26 09:30:00,44.51,44.51,44.36,44.39,59300.0,35.0934,35.0934,34.9751,34.9988,59300.0
2013-11-26 09:35:00,44.4,44.4,44.33,44.35,46400.0,35.0067,35.0067,34.9515,34.9673,46400.0
2013-11-26 09:40:00,44.35,44.39,44.34,44.35,26900.0,34.9673,34.9988,34.9594,34.9673,26900.0
2013-11-26 09:45:00,44.36,44.36,44.3,44.33,66300.0,34.9751,34.9751,34.9278,34.9515,66300.0
2013-11-26 09:50:00,44.34,44.35,44.3,44.33,17900.0,34.9594,34.9673,34.9278,34.9515,17900.0
2013-11-26 09:55:00,44.33,44.34,44.31,44.34,32600.0,34.9515,34.9594,34.9357,34.9594,32600.0
2013-11-26 10:00:00,44.33,44.38,44.3,44.3,47700.0,34.9515,34.9909,34.9278,34.9278,47700.0
2013-11-26 10:05:00,44.3,44.31,44.27,44.28,40000.0,34.9278,34.9357,34.9042,34.9121,40000.0
2013-11-26 10:10:00,44.29,44.32,44.29,44.31,20300.0,34.9199,34.9436,34.9199,34.9357,20300.0
2013-11-26 10:15:00,44.32,44.33,44.3,44.32,7000.0,34.9436,34.9515,34.9278,34.9436,7000.0
2013-11-26 10:20:00,44.32,44.35,44.32,44.34,12800.0,34.9436,34.9673,34.9436,34.9594,12800.0
2013-11-26 10:25:00,44.34,44.36,44.33,44.34,48100.0,34.9594,34.9751,34.9515,34.9594,48100.0
2013-11-26 10:30:00,44.33,44.34,44.29,44.3,13400.0,34.9515,34.9594,34.9199,34.9278,13400.0
2013-11-26 10:35:00,44.3,44.3,44.29,44.3,14300.0,34.9278,34.9278,34.9199,34.9278,14300.0
2013-11-26 10:40:00,44.31,44.32,44.27,44.28,27600.0,34.9357,34.9436,34.9042,34.9121,27600.0
2013-11-26 10:45:00,44.28,44.28,44.26,44.26,23100.0,34.9121,34.9121,34.8963,34.8963,23100.0
2013-11-26 10:50:00,44.27,44.27,44.25,44.26,9900.0,34.9042,34.9042,34.8884,34.8963,9900.0
2013-11-26 10:55:00,44.26,44.26,44.21,44.23,15800.0,34.8963,34.8963,34.8569,34.8726,15800.0
2013-11-26 11:00:00,44.22,44.25,44.21,44.25,17600.0,34.8648,34.8884,34.8569,34.8884,17600.0
2013-11-26 11:05:00,44.25,44.26,44.23,44.24,30000.0,34.8884,34.8963,34.8726,34.8805,30000.0
2013-11-26 11:10:00,44.24,44.28,44.24,44.28,8700.0,34.8805,34.9121,34.8805,34.9121,8700.0
2013-11-26 11:15:00,44.28,44.31,44.28,44.29,55700.0,34.9121,34.9357,34.9121,34.9199,55700.0
2013-11-26 11:20:00,44.3,44.32,44.3,44.32,39700.0,34.9278,34.9436,34.9278,34.9436,39700.0
2013-11-26 11:25:00,44.32,44.35,44.3,44.3,59800.0,34.9436,34.9673,34.9278,34.9278,59800.0
2013-11-26 11:30:00,44.29,44.3,44.29,44.29,49700.0,34.9199,34.9278,34.9199,34.9199,49700.0
2013-11-26 11:35:00,44.29,44.31,44.29,44.31,15300.0,34.9199,34.9357,34.9199,34.9357,15300.0
2013-11-26 11:40:00,44.31,44.33,44.31,44.33,4200.0,34.9357,34.9515,34.9357,34.9515,4200.0
2013-11-26 11:45:00,44.32,44.33,44.31,44.32,9400.0,34.9436,34.9515,34.9357,34.9436,9400.0
2013-11-26 11:50:00,44.31,44.33,44.31,44.32,8200.0,34.9357,34.9515,34.9357,34.9436,8200.0
2013-11-26 11:55:00,44.32,44.32,44.28,44.29,9100.0,34.9436,34.9436,34.9121,34.9199,9100.0
2013-11-26 12:00:00,44.29,44.32,44.29,44.31,26200.0,34.9199,34.9436,34.9199,34.9357,26200.0
2013-11-26 12:05:00,44.32,44.34,44.32,44.33,7800.0,34.9436,34.9594,34.9436,34.9515,7800.0
2013-11-26 12:10:00,44.33,44.34,44.32,44.34,18100.0,34.9515,34.9594,34.9436,34.9594,18100.0
2013-11-26 12:15:00,44.35,44.36,44.34,44.36,4800.0,34.9673,34.9751,34.9594,34.9751,4800.0
2013-11-26 12:20:00,44.35,44.38,44.35,44.36,17600.0,34.9673,34.9909,34.9673,34.9751,17600.0
2013-11-26 12:25:00,44.36,44.39,44.36,44.38,16300.0,34.9751,34.9988,34.9751,34.9909,16300.0
2013-11-26 12:30:00,44.39,44.39,44.36,44.37,8100.0,34.9988,34.9988,34.9751,34.983,8100.0
2013-11-26 12:35:00,44.36,44.39,44.36,44.39,32800.0,34.9751,34.9988,34.9751,34.9988,32800.0
2013-11-26 12:40:00,44.39,44.39,44.37,44.38,11300.0,34.9988,34.9988,34.983,34.9909,11300.0
2013-11-26 12:45:00,44.39,44.41,44.38,44.41,23100.0,34.9988,35.0146,34.9909,35.0146,23100.0
2013-11-26 12:50:00,44.4,44.41,44.38,44.38,17400.0,35.0067,35.0146,34.9909,34.9909,17400.0
2013-11-26 12:55:00,44.39,44.39,44.36,44.37,11400.0,34.9988,34.9988,34.9751,34.983,11400.0
2013-11-26 13:00:00,44.37,44.37,44.32,44.32,17400.0,34.983,34.983,34.9436,34.9436,17400.0
2013-11-26 13:05:00,44.33,44.33,44.32,44.32,10400.0,34.9515,34.9515,34.9436,34.9436,10400.0
2013-11-26 13:10:00,44.32,44.35,44.32,44.35,8200.0,34.9436,34.9673,34.9436,34.9673,8200.0
2013-11-26 13:15:00,44.35,44.35,44.34,44.34,1700.0,34.9673,34.9673,34.9594,34.9594,1700.0
2013-11-26 13:20:00,44.34,44.37,44.34,44.37,9500.0,34.9594,34.983,34.9594,34.983,9500.0
2013-11-26 13:25:00,44.37,44.38,44.35,44.35,19000.0,34.983,34.9909,34.9673,34.9673,19000.0
2013-11-26 13:30:00,44.36,44.39,44.35,44.38,5100.0,34.9751,34.9988,34.9673,34.9909,5100.0
2013-11-26 13:35:00,44.38,44.39,44.37,44.38,4600.0,34.9909,34.9988,34.983,34.9909,4600.0
2013-11-26 13:40:00,44.38,44.42,44.38,44.41,11800.0,34.9909,35.0224,34.9909,35.0146,11800.0
2013-11-26 13:45:00,44.41,44.42,44.41,44.42,9700.0,35.0146,35.0224,35.0146,35.0224,9700.0
2013-11-26 13:50:00,44.42,44.43,44.42,44.43,9500.0,35.0224,35.0303,35.0224,35.0303,9500.0
2013-11-26 13:55:00,44.43,44.43,44.42,44.42,8600.0,35.0303,35.0303,35.0224,35.0224,8600.0
2013-11-26 14:00:00,44.42,44.43,44.4,44.4,12800.0,35.0224,35.0303,35.0067,35.0067,12800.0
2013-11-26 14:05:00,44.4,44.4,44.38,44.39,16800.0,35.0067,35.0067,34.9909,34.9988,16800.0
2013-11-26 14:10:00,44.39,44.4,44.38,44.39,6600.0,34.9988,35.0067,34.9909,34.9988,6600.0
2013-11-26 14:15:00,44.38,44.38,44.35,44.36,15100.0,34.9909,34.9909,34.9673,34.9751,15100.0
2013-11-26 14:20:00,44.36,44.37,44.36,44.37,10500.0,34.9751,34.983,34.9751,34.983,10500.0
2013-11-26 14:25:00,44.37,44.38,44.37,44.37,13200.0,34.983,34.9909,34.983,34.983,13200.0
2013-11-26 14:30:00,44.37,44.41,44.37,44.4,16000.0,34.983,35.0146,34.983,35.0067,16000.0
2013-11-26 14:35:00,44.4,44.4,44.39,44.39,5600.0,35.0067,35.0067,34.9988,34.9988,5600.0
2013-11-26 14:40:00,44.4,44.4,44.38,44.38,44100.0,35.0067,35.0067,34.9909,34.9909,44100.0
2013-11-26 14:45:00,44.39,44.4,44.38,44.4,10500.0,34.9988,35.0067,34.9909,35.0067,10500.0
2013-11-26 14:50:00,44.39,44.41,44.39,44.4,29100.0,34.9988,35.0146,34.9988,35.0067,29100.0
2013-11-26 14:55:00,44.4,44.4,44.38,44.38,11700.0,35.0067,35.0067,34.9909,34.9909,11700.0
2013-11-26 15:00:00,44.39,44.4,44.38,44.4,40200.0,34.9988,35.0067,34.9909,35.0067,40200.0
2013-11-26 15:05:00,44.4,44.43,44.39,44.42,7500.0,35.0067,35.0303,34.9988,35.0224,7500.0
2013-11-26 15:10:00,44.43,44.45,44.41,44.43,16100.0,35.0303,35.0461,35.0146,35.0303,16100.0
2013-11-26 15:15:00,44.43,44.45,44.42,44.44,10200.0,35.0303,35.0461,35.0224,35.0382,10200.0
2013-11-26 15:20:00,44.45,44.46,44.45,44.45,27400.0,35.0461,35.054,35.0461,35.0461,27400.0
2013-11-26 15:25:00,44.45,44.46,44.43,44.44,22200.0,35.0461,35.054,35.0303,35.0382,22200.0
2013-11-26 15:30:00,44.44,44.45,44.43,44.44,14600.0,35.0382,35.0461,35.0303,35.0382,14600.0
2013-11-26 15:35:00,44.45,44.45,44.43,44.45,14300.0,35.0461,35.0461,35.0303,35.0461,14300.0
2013-11-26 15:40:00,44.45,44.46,44.42,44.42,29300.0,35.0461,35.054,35.0224,35.0224,29300.0
2013-11-26 15:45:00,44.42,44.42,44.34,44.35,90100.0,35.0224,35.0224,34.9594,34.9673,90100.0
2013-11-26 15:50:00,44.36,44.37,44.34,44.35,62200.0,34.9751,34.983,34.9594,34.9673,62200.0
2013-11-26 15:55:00,44.34,44.37,44.32,44.35,312100.0,34.9594,34.983,34.9436,34.9673,312100.0
2013-11-27 09:30:00,44.37,44.45,44.36,44.39,53700.0,34.983,35.0461,34.9751,34.9988,53700.0
2013-11-27 09:35:00,44.39,44.42,44.37,44.4,54100.0,34.9988,35.0224,34.983,35.0067,54100.0
2013-11-27 09:40:00,44.4,44.48,44.39,44.43,54800.0,35.0067,35.0697,34.9988,35.0303,54800.0
2013-11-27 09:45:00,44.43,44.49,44.42,44.49,46900.0,35.0303,35.0776,35.0224,35.0776,46900.0
2013-11-27 09:50:00,44.49,44.5,44.47,44.49,44700.0,35.0776,35.0855,35.0619,35.0776,44700.0
2013-11-27 09:55:00,44.49,44.52,44.47,44.48,56600.0,35.0776,35.1013,35.0619,35.0697,56600.0
2013-11-27 10:00:00,44.48,44.49,44.44,44.44,37500.0,35.0697,35.0776,35.0382,35.0382,37500.0
2013-11-27 10:05:00,44.43,44.45,44.42,44.44,20100.0,35.0303,35.0461,35.0224,35.0382,20100.0
2013-11-27 10:10:00,44.44,44.45,44.37,44.37,56300.0,35.0382,35.0461,34.983,34.983,56300.0
2013-11-27 10:15:00,44.38,44.42,44.38,44.42,22800.0,34.9909,35.0224,34.9909,35.0224,22800.0
2013-11-27 10:20:00,44.41,44.41,44.38,44.4,67300.0,35.0146,35.0146,34.9909,35.0067,67300.0
2013-11-27 10:25:00,44.39,44.41,44.39,44.4,64000.0,34.9988,35.0146,34.9988,35.0067,64000.0
2013-11-27 10:30:00,44.41,44.42,44.39,44.42,38800.0,35.0146,35.0224,34.9988,35.0224,38800.0
2013-11-27 10:35:00,44.43,44.45,44.42,44.43,29800.0,35.0303,35.0461,35.0224,35.0303,29800.0
2013-11-27 10:40:00,44.43,44.44,44.42,44.42,26700.0,35.0303,35.0382,35.0224,35.0224,26700.0
2013-11-27 10:45:00,44.42,44.43,44.41,44.43,21900.0,35.0224,35.0303,35.0146,35.0303,21900.0
2013-11-27 10:50:00,44.43,44.44,44.41,44.44,12400.0,35.0303,35.0382,35.0146,35.0382,12400.0
2013-11-27 10:55:00,44.44,44.45,44.43,44.44,17000.0,35.0382,35.0461,35.0303,35.0382,17000.0
2013-11-27 11:00:00,44.44,44.47,44.44,44.47,28200.0,35.0382,35.0619,35.0382,35.0619,28200.0
2013-11-27 11:05:00,44.47,44.48,44.46,44.46,18500.0,35.0619,35.0697,35.054,35.054,18500.0
2013-11-27 11:10:00,44.46,44.49,44.46,44.49,10300.0,35.054,35.0776,35.054,35.0776,10300.0
2013-11-27 11:15:00,44.49,44.5,44.48,44.5,11200.0,35.0776,35.0855,35.0697,35.0855,11200.0
2013-11-27 11:20:00,44.5,44.5,44.48,44.48,11700.0,35.0855,35.0855,35.0697,35.0697,11700.0
2013-11-27 11:25:00,44.48,44.5,44.48,44.49,82300.0,35.0697,35.0855,35.0697,35.0776,82300.0
2013-11-27 11:30:00,44.49,44.5,44.47,44.47,11200.0,35.0776,35.0855,35.0619,35.0619,11200.0
2013-11-27 11:35:00,44.47,44.48,44.47,44.48,18700.0,35.0619,35.0697,35.0619,35.0697,18700.0
2013-11-27 11:40:00,44.48,44.48,44.44,44.45,30000.0,35.0697,35.0697,35.0382,35.0461,30000.0
2013-11-27 11:45:00,44.45,44.48,44.45,44.47,20100.0,35.0461,35.0697,35.0461,35.0619,20100.0
2013-11-27 11:50:00,44.46,44.47,44.44,44.45,22200.0,35.054,35.0619,35.0382,35.0461,22200.0
2013-11-27 11:55:00,44.45,44.46,44.43,44.44,11400.0,35.0461,35.054,35.0303,35.0382,11400.0
2013-11-27 12:00:00,44.44,44.44,44.4,44.43,30900.0,35.0382,35.0382,35.0067,35.0303,30900.0
2013-11-27 12:05:00,44.44,44.46,44.43,44.46,20400.0,35.0382,35.054,35.0303,35.054,20400.0
2013-11-27 12:10:00,44.45,44.46,44.44,44.45,20900.0,35.0461,35.054,35.0382,35.0461,20900.0
2013-11-27 12:15:00,44.45,44.45,44.43,44.43,13200.0,35.0461,35.0461,35.0303,35.0303,13200.0
2013-11-27 12:20:00,44.43,44.45,44.43,44.43,24000.0,35.0303,35.0461,35.0303,35.0303,24000.0
2013-11-27 12:25:00,44.44,44.44,44.42,44.43,132900.0,35.0382,35.0382,35.0224,35.0303,132900.0
2013-11-27 12:30:00,44.43,44.43,44.42,44.43,7600.0,35.0303,35.0303,35.0224,35.0303,7600.0
2013-11-27 12:35:00,44.43,44.43,44.41,44.42,182700.0,35.0303,35.0303,35.0146,35.0224,182700.0
2013-11-27 12:40:00,44.42,44.44,44.42,44.43,20200.0,35.0224,35.0382,35.0224,35.0303,20200.0
2013-11-27 12:45:00,44.43,44.43,44.4,44.4,12700.0,35.0303,35.0303,35.0067,35.0067,12700.0
2013-11-27 12:50:00,44.41,44.41,44.38,44.4,16600.0,35.0146,35.0146,34.9909,35.0067,16600.0
2013-11-27 12:55:00,44.4,44.4,44.33,44.33,124600.0,35.0067,35.0067,34.9515,34.9515,124600.0
2013-11-27 13:00:00,44.33,44.35,44.33,44.35,8300.0,34.9515,34.9673,34.9515,34.9673,8300.0
2013-11-27 13:05:00,44.35,44.37,44.34,44.36,7000.0,34.9673,34.983,34.9594,34.9751,7000.0
2013-11-27 13:10:00,44.37,44.37,44.35,44.35,10300.0,34.983,34.983,34.9673,34.9673,10300.0
2013-11-27 13:15:00,44.36,44.36,44.34,44.34,9200.0,34.9751,34.9751,34.9594,34.9594,9200.0
2013-11-27 13:20:00,44.34,44.35,44.34,44.35,6600.0,34.9594,34.9673,34.9594,34.9673,6600.0
2013-11-27 13:25:00,44.34,44.37,44.32,44.36,36600.0,34.9594,34.983,34.9436,34.9751,36600.0
2013-11-27 13:30:00,44.36,44.37,44.34,44.36,19100.0,34.9751,34.983,34.9594,34.9751,19100.0
2013-11-27 13:35:00,44.36,44.38,44.36,44.38,6500.0,34.9751,34.9909,34.9751,34.9909,6500.0
2013-11-27 13:40:00,44.37,44.39,44.37,44.39,18600.0,34.983,34.9988,34.983,34.9988,18600.0
2013-11-27 13:45:00,44.38,44.4,44.38,44.39,7200.0,34.9909,35.0067,34.9909,34.9988,7200.0
2013-11-27 13:50:00,44.39,44.41,44.39,44.39,5500.0,34.9988,35.0146,34.9988,34.9988,5500.0
2013-11-27 13:55:00,44.39,44.4,44.38,44.4,2800.0,34.9988,35.0067,34.9909,35.0067,2800.0
2013-11-27 14:00:00,44.4,44.4,44.39,44.39,2300.0,35.0067,35.0067,34.9988,34.9988,2300.0
2013-11-27 14:05:00,44.39,44.4,44.38,44.4,3600.0,34.9988,35.0067,34.9909,35.0067,3600.0
2013-11-27 14:10:00,44.4,44.4,44.38,44.38,7900.0,35.0067,35.0067,34.9909,34.9909,7900.0
2013-11-27 14:15:00,44.38,44.39,44.38,44.39,7300.0,34.9909,34.9988,34.9909,34.9988,7300.0
2013-11-27 14:20:00,44.38,44.39,44.38,44.38,5600.0,34.9909,34.9988,34.9909,34.9909,5600.0
2013-11-27 14:25:00,44.39,44.4,44.38,44.39,49000.0,34.9988,35.0067,34.9909,34.9988,49000.0
2013-11-27 14:30:00,44.4,44.42,44.39,44.41,23500.0,35.0067,35.0224,34.9988,35.0146,23500.0
2013-11-27 14:35:00,44.41,44.42,44.41,44.41,8900.0,35.0146,35.0224,35.0146,35.0146,8900.0
2013-11-27 14:40:00,44.41,44.42,44.4,44.42,7900.0,35.0146,35.0224,35.0067,35.0224,7900.0
2013-11-27 14:45:00,44.42,44.42,44.41,44.42,33300.0,35.0224,35.0224,35.0146,35.0224,33300.0
2013-11-27 14:50:00,44.42,44.44,44.42,44.44,8600.0,35.0224,35.0382,35.0224,35.0382,8600.0
2013-11-27 14:55:00,44.43,44.43,44.41,44.41,12000.0,35.0303,35.0303,35.0146,35.0146,12000.0
2013-11-27 15:00:00,44.42,44.42,44.4,44.41,15500.0,35.0224,35.0224,35.0067,35.0146,15500.0
2013-11-27 15:05:00,44.41,44.42,44.41,44.42,20700.0,35.0146,35.0224,35.0146,35.0224,20700.0
2013-11-27 15:10:00,44.42,44.43,44.4,44.42,14200.0,35.0224,35.0303,35.0067,35.0224,14200.0
2013-11-27 15:15:00,44.42,44.42,44.4,44.41,6200.0,35.0224,35.0224,35.0067,35.0146,6200.0
2013-11-27 15:20:00,44.41,44.41,44.39,44.4,6100.0,35.0146,35.0146,34.9988,35.0067,6100.0
2013-11-27 15:25:00,44.4,44.41,44.39,44.4,6500.0,35.0067,35.0146,34.9988,35.0067,6500.0
2013-11-27 15:30:00,44.4,44.4,44.39,44.39,16000.0,35.0067,35.0067,34.9988,34.9988,16000.0
2013-11-27 15:35:00,44.4,44.4,44.38,44.39,16800.0,35.0067,35.0067,34.9909,34.9988,16800.0
2013-11-27 15:40:00,44.39,44.42,44.38,44.42,16500.0,34.9988,35.0224,34.9909,35.0224,16500.0
2013-11-27 15:45:00,44.41,44.42,44.4,44.4,31700.0,35.0146,35.0224,35.0067,35.0067,31700.0
2013-11-27 15:50:00,44.41,44.41,44.38,44.4,41000.0,35.0146,35.0146,34.9909,35.0067,41000.0
2013-11-27 15:55:00,44.41,44.42,44.38,44.39,199700.0,35.0146,35.0224,34.9909,34.9988,199700.0
2013-11-29 09:30:00,44.44,44.54,44.44,44.49,53700.0,35.0382,35.1171,35.0382,35.0776,53700.0
2013-11-29 09:35:00,44.48,44.48,44.45,44.46,111700.0,35.0697,35.0697,35.0461,35.054,111700.0
2013-11-29 09:40:00,44.46,44.5,44.43,44.49,50900.0,35.054,35.0855,35.0303,35.0776,50900.0
2013-11-29 09:45:00,44.48,44.5,44.44,44.5,47000.0,35.0697,35.0855,35.0382,35.0855,47000.0
2013-11-29 09:50:00,44.51,44.55,44.49,44.53,44000.0,35.0934,35.1249,35.0776,35.1092,44000.0
2013-11-29 09:55:00,44.53,44.53,44.5,44.5,28200.0,35.1092,35.1092,35.0855,35.0855,28200.0
2013-11-29 10:00:00,44.5,44.5,44.48,44.48,35900.0,35.0855,35.0855,35.0697,35.0697,35900.0
2013-11-29 10:05:00,44.49,44.52,44.48,44.5,41900.0,35.0776,35.1013,35.0697,35.0855,41900.0
2013-11-29 10:10:00,44.51,44.54,44.51,44.53,29900.0,35.0934,35.1171,35.0934,35.1092,29900.0
2013-11-29 10:15:00,44.52,44.52,44.51,44.52,11800.0,35.1013,35.1013,35.0934,35.1013,11800.0
2013-11-29 10:20:00,44.51,44.52,44.5,44.5,46000.0,35.0934,35.1013,35.0855,35.0855,46000.0
2013-11-29 10:25:00,44.5,44.5,44.49,44.49,53500.0,35.0855,35.0855,35.0776,35.0776,53500.0
2013-11-29 10:30:00,44.5,44.52,44.5,44.51,55900.0,35.0855,35.1013,35.0855,35.0934,55900.0
2013-11-29 10:35:00,44.52,44.53,44.52,44.52,21200.0,35.1013,35.1092,35.1013,35.1013,21200.0
2013-11-29 10:40:00,44.53,44.53,44.51,44.53,36800.0,35.1092,35.1092,35.0934,35.1092,36800.0
2013-11-29 10:45:00,44.52,44.54,44.52,44.53,26400.0,35.1013,35.1171,35.1013,35.1092,26400.0
2013-11-29 10:50:00,44.54,44.55,44.53,44.53,11100.0,35.1171,35.1249,35.1092,35.1092,11100.0
2013-11-29 10:55:00,44.54,44.54,44.53,44.54,24700.0,35.1171,35.1171,35.1092,35.1171,24700.0
2013-11-29 11:00:00,44.54,44.54,44.51,44.54,9200.0,35.1171,35.1171,35.0934,35.1171,9200.0
2013-11-29 11:05:00,44.55,44.56,44.54,44.55,78300.0,35.1249,35.1328,35.1171,35.1249,78300.0
2013-11-29 11:10:00,44.55,44.58,44.55,44.58,21900.0,35.1249,35.1486,35.1249,35.1486,21900.0
2013-11-29 11:15:00,44.58,44.59,44.57,44.57,49300.0,35.1486,35.1565,35.1407,35.1407,49300.0
2013-11-29 11:20:00,44.57,44.59,44.57,44.58,21100.0,35.1407,35.1565,35.1407,35.1486,21100.0
2013-11-29 11:25:00,44.58,44.59,44.54,44.55,62300.0,35.1486,35.1565,35.1171,35.1249,62300.0
2013-11-29 11:30:00,44.54,44.57,44.54,44.57,35500.0,35.1171,35.1407,35.1171,35.1407,35500.0
2013-11-29 11:35:00,44.57,44.59,44.57,44.57,22900.0,35.1407,35.1565,35.1407,35.1407,22900.0
2013-11-29 11:40:00,44.57,44.58,44.55,44.57,28400.0,35.1407,35.1486,35.1249,35.1407,28400.0
2013-11-29 11:45:00,44.56,44.59,44.56,44.57,45300.0,35.1328,35.1565,35.1328,35.1407,45300.0
2013-11-29 11:50:00,44.57,44.58,44.56,44.57,38200.0,35.1407,35.1486,35.1328,35.1407,38200.0
2013-11-29 11:55:00,44.58,44.59,44.57,44.59,25200.0,35.1486,35.1565,35.1407,35.1565,25200.0
2013-11-29 12:00:00,44.59,44.59,44.57,44.58,37100.0,35.1565,35.1565,35.1407,35.1486,37100.0
2013-11-29 12:05:00,44.58,44.59,44.56,44.59,38500.0,35.1486,35.1565,35.1328,35.1565,38500.0
2013-11-29 12:10:00,44.59,44.6,44.58,44.59,34400.0,35.1565,35.1644,35.1486,35.1565,34400.0
2013-11-29 12:15:00,44.59,44.6,44.55,44.56,282500.0,35.1565,35.1644,35.1249,35.1328,282500.0
2013-11-29 12:20:00,44.56,44.58,44.56,44.58,12500.0,35.1328,35.1486,35.1328,35.1486,12500.0
2013-11-29 12:25:00,44.57,44.58,44.57,44.58,30000.0,35.1407,35.1486,35.1407,35.1486,30000.0
2013-11-29 12:30:00,44.58,44.6,44.57,44.57,35200.0,35.1486,35.1644,35.1407,35.1407,35200.0
2013-11-29 12:35:00,44.57,44.57,44.55,44.57,27000.0,35.1407,35.1407,35.1249,35.1407,27000.0
2013-11-29 12:40:00,44.57,44.57,44.48,44.48,46000.0,35.1407,35.1407,35.0697,35.0697,46000.0
2013-11-29 12:45:00,44.48,44.48,44.34,44.34,104600.0,35.0697,35.0697,34.9594,34.9594,104600.0
2013-11-29 12:50:00,44.34,44.37,44.25,44.36,142200.0,34.9594,34.983,34.8884,34.9751,142200.0
2013-11-29 12:55:00,44.36,44.37,44.28,44.32,376600.0,34.9751,34.983,34.9121,34.9436,376600.0
2013-12-02 09:30:00,44.48,44.48,44.23,44.42,173600.0,35.0697,35.0697,34.8726,35.0224,173600.0
2013-12-02 09:35:00,44.42,44.44,44.4,44.41,329300.0,35.0224,35.0382,35.0067,35.0146,329300.0
2013-12-02 09:40:00,44.4,44.4,44.34,44.35,180200.0,35.0067,35.0067,34.9594,34.9673,180200.0
2013-12-02 09:45:00,44.34,44.34,44.3,44.33,139700.0,34.9594,34.9594,34.9278,34.9515,139700.0
2013-12-02 09:50:00,44.33,44.39,44.33,44.39,80700.0,34.9515,34.9988,34.9515,34.9988,80700.0
2013-12-02 09:55:00,44.4,44.42,44.35,44.38,153600.0,35.0067,35.0224,34.9673,34.9909,153600.0
2013-12-02 10:00:00,44.38,44.44,44.33,44.43,658700.0,34.9909,35.0382,34.9515,35.0303,658700.0
2013-12-02 10:05:00,44.43,44.45,44.41,44.41,200100.0,35.0303,35.0461,35.0146,35.0146,200100.0
2013-12-02 10:10:00,44.42,44.44,44.39,44.41,237200.0,35.0224,35.0382,34.9988,35.0146,237200.0
2013-12-02 10:15:00,44.41,44.46,44.41,44.45,96500.0,35.0146,35.054,35.0146,35.0461,96500.0
2013-12-02 10:20:00,44.45,44.47,44.4,44.4,82700.0,35.0461,35.0619,35.0067,35.0067,82700.0
2013-12-02 10:25:00,44.41,44.43,44.38,44.4,63100.0,35.0146,35.0303,34.9909,35.0067,63100.0
2013-12-02 10:30:00,44.4,44.41,44.38,44.4,33200.0,35.0067,35.0146,34.9909,35.0067,33200.0
2013-12-02 10:35:00,44.4,44.4,44.38,44.39,26300.0,35.0067,35.0067,34.9909,34.9988,26300.0
2013-12-02 10:40:00,44.38,44.41,44.38,44.41,46000.0,34.9909,35.0146,34.9909,35.0146,46000.0
2013-12-02 10:45:00,44.41,44.45,44.4,44.44,41300.0,35.0146,35.0461,35.0067,35.0382,41300.0
2013-12-02 10:50:00,44.43,44.43,44.4,44.43,56000.0,35.0303,35.0303,35.0067,35.0303,56000.0
2013-12-02 10:55:00,44.43,44.44,44.42,44.44,12600.0,35.0303,35.0382,35.0224,35.0382,12600.0
2013-12-02 11:00:00,44.44,44.46,44.44,44.45,36600.0,35.0382,35.054,35.0382,35.0461,36600.0
2013-12-02 11:05:00,44.44,44.46,44.44,44.45,19300.0,35.0382,35.054,35.0382,35.0461,19300.0
2013-12-02 11:10:00,44.45,44.46,44.44,44.45,19600.0,35.0461,35.054,35.0382,35.0461,19600.0
2013-12-02 11:15:00,44.45,44.45,44.43,44.45,18300.0,35.0461,35.0461,35.0303,35.0461,18300.0
2013-12-02 11:20:00,44.45,44.49,44.45,44.48,14300.0,35.0461,35.0776,35.0461,35.0697,14300.0
2013-12-02 11:25:00,44.47,44.49,44.46,44.47,20800.0,35.0619,35.0776,35.054,35.0619,20800.0
2013-12-02 11:30:00,44.47,44.49,44.46,44.46,17900.0,35.0619,35.0776,35.054,35.054,17900.0
2013-12-02 11:35:00,44.46,44.47,44.44,44.46,66700.0,35.054,35.0619,35.0382,35.054,66700.0
2013-12-02 11:40:00,44.46,44.46,44.43,44.44,10900.0,35.054,35.054,35.0303,35.0382,10900.0
2013-12-02 11:45:00,44.44,44.46,44.43,44.45,21300.0,35.0382,35.054,35.0303,35.0461,21300.0
2013-12-02 11:50:00,44.45,44.47,44.44,44.46,33200.0,35.0461,35.0619,35.0382,35.054,33200.0
2013-12-02 11:55:00,44.47,44.51,44.47,44.5,44100.0,35.0619,35.0934,35.0619,35.0855,44100.0
2013-12-02 12:00:00,44.5,44.5,44.48,44.48,28500.0,35.0855,35.0855,35.0697,35.0697,28500.0
2013-12-02 12:05:00,44.48,44.48,44.47,44.48,17600.0,35.0697,35.0697,35.0619,35.0697,17600.0
2013-12-02 12:10:00,44.49,44.5,44.49,44.5,12700.0,35.0776,35.0855,35.0776,35.0855,12700.0
2013-12-02 12:15:00,44.5,44.53,44.5,44.53,19100.0,35.0855,35.1092,35.0855,35.1092,19100.0
2013-12-02 12:20:00,44.53,44.56,44.53,44.56,18000.0,35.1092,35.1328,35.1092,35.1328,18000.0
2013-12-02 12:25:00,44.56,44.57,44.55,44.56,21900.0,35.1328,35.1407,35.1249,35.1328,21900.0
2013-12-02 12:30:00,44.56,44.59,44.56,44.58,16200.0,35.1328,35.1565,35.1328,35.1486,16200.0
2013-12-02 12:35:00,44.58,44.58,44.55,44.55,11900.0,35.1486,35.1486,35.1249,35.1249,11900.0
2013-12-02 12:40:00,44.55,44.55,44.53,44.54,15400.0,35.1249,35.1249,35.1092,35.1171,15400.0
2013-12-02 12:45:00,44.55,44.56,44.54,44.55,24200.0,35.1249,35.1328,35.1171,35.1249,24200.0
2013-12-02 12:50:00,44.55,44.55,44.54,44.54,22400.0,35.1249,35.1249,35.1171,35.1171,22400.0
2013-12-02 12:55:00,44.54,44.54,44.53,44.54,40000.0,35.1171,35.1171,35.1092,35.1171,40000.0
2013-12-02 13:00:00,44.54,44.56,44.54,44.56,33200.0,35.1171,35.1328,35.1171,35.1328,33200.0
2013-12-02 13:05:00,44.56,44.57,44.55,44.57,22600.0,35.1328,35.1407,35.1249,35.1407,22600.0
2013-12-02 13:10:00,44.57,44.57,44.55,44.55,33200.0,35.1407,35.1407,35.1249,35.1249,33200.0
2013-12-02 13:15:00,44.55,44.56,44.53,44.53,7700.0,35.1249,35.1328,35.1092,35.1092,7700.0
2013-12-02 13:20:00,44.53,44.57,44.53,44.57,33800.0,35.1092,35.1407,35.1092,35.1407,33800.0
2013-12-02 13:25:00,44.57,44.57,44.53,44.54,40800.0,35.1407,35.1407,35.1092,35.1171,40800.0
2013-12-02 13:30:00,44.53,44.55,44.53,44.54,23500.0,35.1092,35.1249,35.1092,35.1171,23500.0
2013-12-02 13:35:00,44.54,44.56,44.54,44.56,10200.0,35.1171,35.1328,35.1171,35.1328,10200.0
2013-12-02 13:40:00,44.56,44.56,44.53,44.53,17600.0,35.1328,35.1328,35.1092,35.1092,17600.0
2013-12-02 13:45:00,44.53,44.53,44.49,44.5,16100.0,35.1092,35.1092,35.0776,35.0855,16100.0
2013-12-02 13:50:00,44.49,44.51,44.48,44.51,11400.0,35.0776,35.0934,35.0697,35.0934,11400.0
2013-12-02 13:55:00,44.51,44.53,44.51,44.51,29600.0,35.0934,35.1092,35.0934,35.0934,29600.0
2013-12-02 14:00:00,44.52,44.53,44.51,44.52,62300.0,35.1013,35.1092,35.0934,35.1013,62300.0
2013-12-02 14:05:00,44.51,44.51,44.48,44.5,25100.0,35.0934,35.0934,35.0697,35.0855,25100.0
2013-12-02 14:10:00,44.5,44.5,44.45,44.46,28300.0,35.0855,35.0855,35.0461,35.054,28300.0
2013-12-02 14:15:00,44.45,44.47,44.43,44.46,18200.0,35.0461,35.0619,35.0303,35.054,18200.0
2013-12-02 14:20:00,44.46,44.46,44.43,44.44,75200.0,35.054,35.054,35.0303,35.0382,75200.0
2013-12-02 14:25:00,44.44,44.44,44.42,44.44,23800.0,35.0382,35.0382,35.0224,35.0382,23800.0
2013-12-02 14:30:00,44.43,44.45,44.42,44.42,13200.0,35.0303,35.0461,35.0224,35.0224,13200.0
2013-12-02 14:35:00,44.42,44.42,44.4,44.41,26600.0,35.0224,35.0224,35.0067,35.0146,26600.0
2013-12-02 14:40:00,44.41,44.41,44.37,44.37,30500.0,35.0146,35.0146,34.983,34.983,30500.0
2013-12-02 14:45:00,44.37,44.39,44.35,44.38,40200.0,34.983,34.9988,34.9673,34.9909,40200.0
2013-12-02 14:50:00,44.38,44.39,44.37,44.38,18000.0,34.9909,34.9988,34.983,34.9909,18000.0
2013-12-02 14:55:00,44.39,44.39,44.38,44.39,7800.0,34.9988,34.9988,34.9909,34.9988,7800.0
2013-12-02 15:00:00,44.39,44.39,44.37,44.37,30500.0,34.9988,34.9988,34.983,34.983,30500.0
2013-12-02 15:05:00,44.37,44.38,44.37,44.37,19600.0,34.983,34.9909,34.983,34.983,19600.0
2013-12-02 15:10:00,44.38,44.39,44.36,44.37,22900.0,34.9909,34.9988,34.9751,34.983,22900.0
2013-12-02 15:15:00,44.37,44.39,44.36,44.36,35200.0,34.983,34.9988,34.9751,34.9751,35200.0
2013-12-02 15:20:00,44.36,44.38,44.36,44.38,10700.0,34.9751,34.9909,34.9751,34.9909,10700.0
2013-12-02 15:25:00,44.37,44.38,44.3,44.3,66100.0,34.983,34.9909,34.9278,34.9278,66100.0
2013-12-02 15:30:00,44.3,44.31,44.25,44.27,85800.0,34.9278,34.9357,34.8884,34.9042,85800.0
2013-12-02 15:35:00,44.26,44.3,44.26,44.3,195100.0,34.8963,34.9278,34.8963,34.9278,195100.0
2013-12-02 15:40:00,44.3,44.3,44.25,44.26,56900.0,34.9278,34.9278,34.8884,34.8963,56900.0
2013-12-02 15:45:00,44.25,44.29,44.25,44.27,80100.0,34.8884,34.9199,34.8884,34.9042,80100.0
2013-12-02 15:50:00,44.26,44.27,44.21,44.25,114500.0,34.8963,34.9042,34.8569,34.8884,114500.0
2013-12-02 15:55:00,44.25,44.26,44.2,44.24,422100.0,34.8884,34.8963,34.849,34.8805,422100.0
2013-12-03 09:30:00,44.08,44.1,44.02,44.08,102400.0,34.7544,34.7701,34.7071,34.7544,102400.0
2013-12-03 09:35:00,44.08,44.09,44.0,44.01,192100.0,34.7544,34.7623,34.6913,34.6992,192100.0
2013-12-03 09:40:00,44.01,44.05,43.97,44.02,49700.0,34.6992,34.7307,34.6676,34.7071,49700.0
2013-12-03 09:45:00,44.02,44.05,43.97,44.03,54700.0,34.7071,34.7307,34.6676,34.715,54700.0
2013-12-03 09:50:00,44.02,44.05,44.0,44.04,45800.0,34.7071,34.7307,34.6913,34.7228,45800.0
2013-12-03 09:55:00,44.03,44.09,44.01,44.07,43500.0,34.715,34.7623,34.6992,34.7465,43500.0
2013-12-03 10:00:00,44.07,44.08,43.99,44.0,81400.0,34.7465,34.7544,34.6834,34.6913,81400.0
2013-12-03 10:05:00,44.01,44.03,43.98,43.99,100400.0,34.6992,34.715,34.6755,34.6834,100400.0
2013-12-03 10:10:00,43.98,44.03,43.98,43.99,42200.0,34.6755,34.715,34.6755,34.6834,42200.0
2013-12-03 10:15:00,43.98,44.03,43.97,44.03,39000.0,34.6755,34.715,34.6676,34.715,39000.0
2013-12-03 10:20:00,44.02,44.03,43.99,43.99,38200.0,34.7071,34.715,34.6834,34.6834,38200.0
2013-12-03 10:25:00,43.99,43.99,43.96,43.98,58700.0,34.6834,34.6834,34.6598,34.6755,58700.0
2013-12-03 10:30:00,43.97,43.99,43.96,43.98,57000.0,34.6676,34.6834,34.6598,34.6755,57000.0
2013-12-03 10:35:00,43.99,44.03,43.98,44.02,169900.0,34.6834,34.715,34.6755,34.7071,169900.0
2013-12-03 10:40:00,44.02,44.04,44.0,44.03,158400.0,34.7071,34.7228,34.6913,34.715,158400.0
2013-12-03 10:45:00,44.03,44.06,44.02,44.06,140100.0,34.715,34.7386,34.7071,34.7386,140100.0
2013-12-03 10:50:00,44.05,44.06,44.0,44.03,117200.0,34.7307,34.7386,34.6913,34.715,117200.0
2013-12-03 10:55:00,44.03,44.03,44.0,44.01,164200.0,34.715,34.715,34.6913,34.6992,164200.0
2013-12-03 11:00:00,44.01,44.01,43.96,43.96,20400.0,34.6992,34.6992,34.6598,34.6598,20400.0
2013-12-03 11:05:00,43.96,43.99,43.94,43.97,36000.0,34.6598,34.6834,34.644,34.6676,36000.0
2013-12-03 11:10:00,43.97,44.0,43.97,43.99,11600.0,34.6676,34.6913,34.6676,34.6834,11600.0
2013-12-03 11:15:00,43.99,43.99,43.89,43.89,33500.0,34.6834,34.6834,34.6046,34.6046,33500.0
2013-12-03 11:20:00,43.88,43.9,43.87,43.87,68800.0,34.5967,34.6125,34.5888,34.5888,68800.0
2013-12-03 11:25:00,43.87,43.87,43.82,43.84,67500.0,34.5888,34.5888,34.5494,34.5651,67500.0
2013-12-03 11:30:00,43.83,43.86,43.81,43.83,48200.0,34.5573,34.5809,34.5415,34.5573,48200.0
2013-12-03 11:35:00,43.83,43.85,43.82,43.84,24400.0,34.5573,34.573,34.5494,34.5651,24400.0
2013-12-03 11:40:00,43.85,43.85,43.8,43.81,105100.0,34.573,34.573,34.5336,34.5415,105100.0
2013-12-03 11:45:00,43.81,43.81,43.74,43.76,77300.0,34.5415,34.5415,34.4863,34.5021,77300.0
2013-12-03 11:50:00,43.75,43.78,43.73,43.77,57100.0,34.4942,34.5178,34.4784,34.51,57100.0
2013-12-03 11:55:00,43.76,43.79,43.76,43.79,84200.0,34.5021,34.5257,34.5021,34.5257,84200.0
2013-12-03 12:00:00,43.78,43.79,43.76,43.78,27200.0,34.5178,34.5257,34.5021,34.5178,27200.0
2013-12-03 12:05:00,43.78,43.82,43.78,43.81,39000.0,34.5178,34.5494,34.5178,34.5415,39000.0
2013-12-03 12:10:00,43.81,43.82,43.76,43.79,289700.0,34.5415,34.5494,34.5021,34.5257,289700.0
2013-12-03 12:15:00,43.79,43.79,43.75,43.75,53100.0,34.5257,34.5257,34.4942,34.4942,53100.0
2013-12-03 12:20:00,43.75,43.8,43.75,43.8,25200.0,34.4942,34.5336,34.4942,34.5336,25200.0
2013-12-03 12:25:00,43.8,43.81,43.77,43.77,17800.0,34.5336,34.5415,34.51,34.51,17800.0
2013-12-03 12:30:00,43.77,43.79,43.76,43.79,16300.0,34.51,34.5257,34.5021,34.5257,16300.0
2013-12-03 12:35:00,43.79,43.81,43.79,43.81,26600.0,34.5257,34.5415,34.5257,34.5415,26600.0
2013-12-03 12:40:00,43.8,43.8,43.78,43.8,24300.0,34.5336,34.5336,34.5178,34.5336,24300.0
2013-12-03 12:45:00,43.8,43.8,43.76,43.77,15800.0,34.5336,34.5336,34.5021,34.51,15800.0
2013-12-03 12:50:00,43.77,43.79,43.77,43.78,16700.0,34.51,34.5257,34.51,34.5178,16700.0
2013-12-03 12:55:00,43.77,43.78,43.76,43.78,230700.0,34.51,34.5178,34.5021,34.5178,230700.0
2013-12-03 13:00:00,43.78,43.78,43.71,43.71,37300.0,34.5178,34.5178,34.4627,34.4627,37300.0
2013-12-03 13:05:00,43.71,43.73,43.71,43.73,44500.0,34.4627,34.4784,34.4627,34.4784,44500.0
2013-12-03 13:10:00,43.73,43.73,43.69,43.7,39700.0,34.4784,34.4784,34.4469,34.4548,39700.0
2013-12-03 13:15:00,43.71,43.71,43.68,43.7,71700.0,34.4627,34.4627,34.439,34.4548,71700.0
2013-12-03 13:20:00,43.7,43.71,43.66,43.66,31400.0,34.4548,34.4627,34.4232,34.4232,31400.0
2013-12-03 13:25:00,43.65,43.67,43.6,43.61,46600.0,34.4153,34.4311,34.3759,34.3838,46600.0
2013-12-03 13:30:00,43.61,43.63,43.61,43.61,62900.0,34.3838,34.3996,34.3838,34.3838,62900.0
2013-12-03 13:35:00,43.61,43.62,43.59,43.6,16400.0,34.3838,34.3917,34.368,34.3759,16400.0
2013-12-03 13:40:00,43.6,43.63,43.58,43.58,27600.0,34.3759,34.3996,34.3602,34.3602,27600.0
2013-12-03 13:45:00,43.59,43.62,43.59,43.61,25900.0,34.368,34.3917,34.368,34.3838,25900.0
2013-12-03 13:50:00,43.6,43.6,43.57,43.59,11200.0,34.3759,34.3759,34.3523,34.368,11200.0
2013-12-03 13:55:00,43.59,43.6,43.57,43.58,24100.0,34.368,34.3759,34.3523,34.3602,24100.0
2013-12-03 14:00:00,43.57,43.58,43.55,43.57,24800.0,34.3523,34.3602,34.3365,34.3523,24800.0
2013-12-03 14:05:00,43.56,43.59,43.56,43.56,32700.0,34.3444,34.368,34.3444,34.3444,32700.0
2013-12-03 14:10:00,43.57,43.59,43.56,43.58,12400.0,34.3523,34.368,34.3444,34.3602,12400.0
2013-12-03 14:15:00,43.57,43.58,43.51,43.53,84400.0,34.3523,34.3602,34.305,34.3207,84400.0
2013-12-03 14:20:00,43.53,43.55,43.52,43.54,31800.0,34.3207,34.3365,34.3128,34.3286,31800.0
2013-12-03 14:25:00,43.53,43.55,43.52,43.55,220400.0,34.3207,34.3365,34.3128,34.3365,220400.0
2013-12-03 14:30:00,43.54,43.59,43.54,43.59,47700.0,34.3286,34.368,34.3286,34.368,47700.0
2013-12-03 14:35:00,43.6,43.66,43.59,43.64,110700.0,34.3759,34.4232,34.368,34.4075,110700.0
2013-12-03 14:40:00,43.65,43.65,43.63,43.64,16500.0,34.4153,34.4153,34.3996,34.4075,16500.0
2013-12-03 14:45:00,43.65,43.67,43.65,43.66,37700.0,34.4153,34.4311,34.4153,34.4232,37700.0
2013-12-03 14:50:00,43.67,43.69,43.66,43.69,33600.0,34.4311,34.4469,34.4232,34.4469,33600.0
2013-12-03 14:55:00,43.69,43.71,43.69,43.71,17200.0,34.4469,34.4627,34.4469,34.4627,17200.0
2013-12-03 15:00:00,43.71,43.71,43.64,43.65,112700.0,34.4627,34.4627,34.4075,34.4153,112700.0
2013-12-03 15:05:00,43.64,43.65,43.63,43.63,14000.0,34.4075,34.4153,34.3996,34.3996,14000.0
2013-12-03 15:10:00,43.63,43.63,43.59,43.59,40400.0,34.3996,34.3996,34.368,34.368,40400.0
2013-12-03 15:15:00,43.6,43.62,43.59,43.62,39600.0,34.3759,34.3917,34.368,34.3917,39600.0
2013-12-03 15:20:00,43.62,43.64,43.59,43.6,242000.0,34.3917,34.4075,34.368,34.3759,242000.0
2013-12-03 15:25:00,43.6,43.61,43.59,43.59,42900.0,34.3759,34.3838,34.368,34.368,42900.0
2013-12-03 15:30:00,43.6,43.67,43.58,43.66,72500.0,34.3759,34.4311,34.3602,34.4232,72500.0
2013-12-03 15:35:00,43.67,43.68,43.66,43.67,52000.0,34.4311,34.439,34.4232,34.4311,52000.0
2013-12-03 15:40:00,43.67,43.67,43.63,43.66,79500.0,34.4311,34.4311,34.3996,34.4232,79500.0
2013-12-03 15:45:00,43.66,43.73,43.66,43.73,165000.0,34.4232,34.4784,34.4232,34.4784,165000.0
2013-12-03 15:50:00,43.72,43.74,43.69,43.71,174100.0,34.4705,34.4863,34.4469,34.4627,174100.0
2013-12-03 15:55:00,43.71,43.73,43.69,43.72,405200.0,34.4627,34.4784,34.4469,34.4705,405200.0
2013-12-04 09:30:00,43.62,43.81,43.62,43.72,189600.0,34.3917,34.5415,34.3917,34.4705,189600.0
2013-12-04 09:35:00,43.72,43.83,43.7,43.83,193600.0,34.4705,34.5573,34.4548,34.5573,193600.0
2013-12-04 09:40:00,43.84,43.88,43.84,43.87,237500.0,34.5651,34.5967,34.5651,34.5888,237500.0
2013-12-04 09:45:00,43.87,43.9,43.85,43.9,155600.0,34.5888,34.6125,34.573,34.6125,155600.0
2013-12-04 09:50:00,43.91,43.92,43.84,43.85,81400.0,34.6203,34.6282,34.5651,34.573,81400.0
2013-12-04 09:55:00,43.85,43.85,43.74,43.74,425800.0,34.573,34.573,34.4863,34.4863,425800.0
2013-12-04 10:00:00,43.73,43.89,43.72,43.88,567800.0,34.4784,34.6046,34.4705,34.5967,567800.0
2013-12-04 10:05:00,43.88,43.96,43.88,43.94,115900.0,34.5967,34.6598,34.5967,34.644,115900.0
2013-12-04 10:10:00,43.95,44.01,43.95,44.0,103800.0,34.6519,34.6992,34.6519,34.6913,103800.0
2013-12-04 10:15:00,44.01,44.05,44.01,44.01,114900.0,34.6992,34.7307,34.6992,34.6992,114900.0
2013-12-04 10:20:00,44.02,44.11,44.02,44.1,99100.0,34.7071,34.778,34.7071,34.7701,99100.0
2013-12-04 10:25:00,44.1,44.11,44.03,44.05,222400.0,34.7701,34.778,34.715,34.7307,222400.0
2013-12-04 10:30:00,44.06,44.09,44.04,44.04,112800.0,34.7386,34.7623,34.7228,34.7228,112800.0
2013-12-04 10:35:00,44.04,44.06,44.01,44.03,47900.0,34.7228,34.7386,34.6992,34.715,47900.0
2013-12-04 10:40:00,44.03,44.07,44.01,44.02,203700.0,34.715,34.7465,34.6992,34.7071,203700.0
2013-12-04 10:45:00,44.02,44.04,44.01,44.04,53900.0,34.7071,34.7228,34.6992,34.7228,53900.0
2013-12-04 10:50:00,44.04,44.06,44.01,44.06,33700.0,34.7228,34.7386,34.6992,34.7386,33700.0
2013-12-04 10:55:00,44.06,44.08,44.05,44.08,60000.0,34.7386,34.7544,34.7307,34.7544,60000.0
2013-12-04 11:00:00,44.08,44.08,44.03,44.04,44500.0,34.7544,34.7544,34.715,34.7228,44500.0
2013-12-04 11:05:00,44.05,44.06,44.03,44.04,67100.0,34.7307,34.7386,34.715,34.7228,67100.0
2013-12-04 11:10:00,44.05,44.06,44.03,44.04,86200.0,34.7307,34.7386,34.715,34.7228,86200.0
2013-12-04 11:15:00,44.04,44.04,44.01,44.02,48000.0,34.7228,34.7228,34.6992,34.7071,48000.0
2013-12-04 11:20:00,44.03,44.05,44.02,44.02,42900.0,34.715,34.7307,34.7071,34.7071,42900.0
2013-12-04 11:25:00,44.03,44.03,44.01,44.01,15100.0,34.715,34.715,34.6992,34.6992,15100.0
2013-12-04 11:30:00,44.01,44.05,44.01,44.03,43900.0,34.6992,34.7307,34.6992,34.715,43900.0
2013-12-04 11:35:00,44.03,44.05,44.03,44.04,18800.0,34.715,34.7307,34.715,34.7228,18800.0
2013-12-04 11:40:00,44.03,44.06,44.0,44.05,75900.0,34.715,34.7386,34.6913,34.7307,75900.0
2013-12-04 11:45:00,44.05,44.08,44.02,44.02,97200.0,34.7307,34.7544,34.7071,34.7071,97200.0
2013-12-04 11:50:00,44.03,44.03,44.0,44.01,95500.0,34.715,34.715,34.6913,34.6992,95500.0
2013-12-04 11:55:00,44.01,44.04,44.0,44.02,37800.0,34.6992,34.7228,34.6913,34.7071,37800.0
2013-12-04 12:00:00,44.02,44.02,43.93,43.94,165700.0,34.7071,34.7071,34.6361,34.644,165700.0
2013-12-04 12:05:00,43.94,43.94,43.89,43.91,49500.0,34.644,34.644,34.6046,34.6203,49500.0
2013-12-04 12:10:00,43.91,43.91,43.84,43.85,107800.0,34.6203,34.6203,34.5651,34.573,107800.0
2013-12-04 12:15:00,43.85,43.86,43.83,43.84,42100.0,34.573,34.5809,34.5573,34.5651,42100.0
2013-12-04 12:20:00,43.83,43.88,43.82,43.88,47100.0,34.5573,34.5967,34.5494,34.5967,47100.0
2013-12-04 12:25:00,43.87,43.88,43.85,43.87,39800.0,34.5888,34.5967,34.573,34.5888,39800.0
2013-12-04 12:30:00,43.87,43.94,43.87,43.94,45300.0,34.5888,34.644,34.5888,34.644,45300.0
2013-12-04 12:35:00,43.94,43.95,43.91,43.93,22900.0,34.644,34.6519,34.6203,34.6361,22900.0
2013-12-04 12:40:00,43.92,43.93,43.91,43.92,25000.0,34.6282,34.6361,34.6203,34.6282,25000.0
2013-12-04 12:45:00,43.92,43.96,43.92,43.93,39900.0,34.6282,34.6598,34.6282,34.6361,39900.0
2013-12-04 12:50:00,43.93,43.94,43.92,43.92,38100.0,34.6361,34.644,34.6282,34.6282,38100.0
2013-12-04 12:55:00,43.92,43.93,43.91,43.91,23900.0,34.6282,34.6361,34.6203,34.6203,23900.0
2013-12-04 13:00:00,43.91,43.95,43.91,43.92,38300.0,34.6203,34.6519,34.6203,34.6282,38300.0
2013-12-04 13:05:00,43.92,43.93,43.87,43.89,47300.0,34.6282,34.6361,34.5888,34.6046,47300.0
2013-12-04 13:10:00,43.88,43.88,43.84,43.84,50400.0,34.5967,34.5967,34.5651,34.5651,50400.0
2013-12-04 13:15:00,43.83,43.83,43.78,43.8,38500.0,34.5573,34.5573,34.5178,34.5336,38500.0
2013-12-04 13:20:00,43.8,43.8,43.73,43.73,146800.0,34.5336,34.5336,34.4784,34.4784,146800.0
2013-12-04 13:25:00,43.73,43.74,43.66,43.66,70500.0,34.4784,34.4863,34.4232,34.4232,70500.0
2013-12-04 13:30:00,43.66,43.69,43.58,43.67,208100.0,34.4232,34.4469,34.3602,34.4311,208100.0
2013-12-04 13:35:00,43.67,43.71,43.66,43.71,60400.0,34.4311,34.4627,34.4232,34.4627,60400.0
2013-12-04 13:40:00,43.71,43.73,43.68,43.69,37900.0,34.4627,34.4784,34.439,34.4469,37900.0
2013-12-04 13:45:00,43.69,43.73,43.69,43.72,31100.0,34.4469,34.4784,34.4469,34.4705,31100.0
2013-12-04 13:50:00,43.71,43.73,43.69,43.72,66300.0,34.4627,34.4784,34.4469,34.4705,66300.0
2013-12-04 13:55:00,43.72,43.73,43.69,43.72,52400.0,34.4705,34.4784,34.4469,34.4705,52400.0
2013-12-04 14:00:00,43.72,43.76,43.7,43.76,185000.0,34.4705,34.5021,34.4548,34.5021,185000.0
2013-12-04 14:05:00,43.77,43.78,43.75,43.76,51400.0,34.51,34.5178,34.4942,34.5021,51400.0
2013-12-04 14:10:00,43.75,43.86,43.75,43.84,68700.0,34.4942,34.5809,34.4942,34.5651,68700.0
2013-12-04 14:15:00,43.84,43.87,43.83,43.85,43900.0,34.5651,34.5888,34.5573,34.573,43900.0
2013-12-04 14:20:00,43.85,43.86,43.83,43.84,37400.0,34.573,34.5809,34.5573,34.5651,37400.0
2013-12-04 14:25:00,43.84,43.87,43.8,43.81,56300.0,34.5651,34.5888,34.5336,34.5415,56300.0
2013-12-04 14:30:00,43.81,43.88,43.81,43.87,74700.0,34.5415,34.5967,34.5415,34.5888,74700.0
2013-12-04 14:35:00,43.86,43.9,43.86,43.88,43000.0,34.5809,34.6125,34.5809,34.5967,43000.0
2013-12-04 14:40:00,43.88,43.9,43.88,43.89,131300.0,34.5967,34.6125,34.5967,34.6046,131300.0
2013-12-04 14:45:00,43.88,43.9,43.86,43.86,54000.0,34.5967,34.6125,34.5809,34.5809,54000.0
2013-12-04 14:50:00,43.86,43.89,43.86,43.88,60600.0,34.5809,34.6046,34.5809,34.5967,60600.0
2013-12-04 14:55:00,43.88,43.88,43.84,43.85,43100.0,34.5967,34.5967,34.5651,34.573,43100.0
2013-12-04 15:00:00,43.86,43.86,43.79,43.79,45300.0,34.5809,34.5809,34.5257,34.5257,45300.0
2013-12-04 15:05:00,43.79,43.81,43.78,43.8,56500.0,34.5257,34.5415,34.5178,34.5336,56500.0
2013-12-04 15:10:00,43.8,43.84,43.8,43.84,70100.0,34.5336,34.5651,34.5336,34.5651,70100.0
2013-12-04 15:15:00,43.84,43.93,43.84,43.93,115400.0,34.5651,34.6361,34.5651,34.6361,115400.0
2013-12-04 15:20:00,43.93,43.93,43.9,43.9,72000.0,34.6361,34.6361,34.6125,34.6125,72000.0
2013-12-04 15:25:00,43.89,43.93,43.89,43.93,97700.0,34.6046,34.6361,34.6046,34.6361,97700.0
2013-12-04 15:30:00,43.93,43.98,43.9,43.98,75400.0,34.6361,34.6755,34.6125,34.6755,75400.0
2013-12-04 15:35:00,43.98,44.02,43.98,44.0,85300.0,34.6755,34.7071,34.6755,34.6913,85300.0
2013-12-04 15:40:00,44.0,44.04,44.0,44.03,88700.0,34.6913,34.7228,34.6913,34.715,88700.0
2013-12-04 15:45:00,44.03,44.04,44.0,44.0,152500.0,34.715,34.7228,34.6913,34.6913,152500.0
2013-12-04 15:50:00,44.0,44.01,43.98,44.0,228900.0,34.6913,34.6992,34.6755,34.6913,228900.0
2013-12-04 15:55:00,44.0,44.0,43.92,43.92,552700.0,34.6913,34.6913,34.6282,34.6282,552700.0
2013-12-05 09:30:00,43.81,43.84,43.73,43.79,61000.0,34.5415,34.5651,34.4784,34.5257,61000.0
2013-12-05 09:35:00,43.8,43.85,43.78,43.79,144000.0,34.5336,34.573,34.5178,34.5257,144000.0
2013-12-05 09:40:00,43.79,43.81,43.69,43.7,105000.0,34.5257,34.5415,34.4469,34.4548,105000.0
2013-12-05 09:45:00,43.69,43.78,43.68,43.73,108100.0,34.4469,34.5178,34.439,34.4784,108100.0
2013-12-05 09:50:00,43.74,43.77,43.69,43.76,28600.0,34.4863,34.51,34.4469,34.5021,28600.0
2013-12-05 09:55:00,43.77,43.78,43.74,43.77,24600.0,34.51,34.5178,34.4863,34.51,24600.0
2013-12-05 10:00:00,43.77,43.85,43.74,43.82,81600.0,34.51,34.573,34.4863,34.5494,81600.0
2013-12-05 10:05:00,43.82,43.87,43.81,43.84,28300.0,34.5494,34.5888,34.5415,34.5651,28300.0
2013-12-05 10:10:00,43.86,43.88,43.83,43.85,67100.0,34.5809,34.5967,34.5573,34.573,67100.0
2013-12-05 10:15:00,43.84,43.84,43.8,43.83,38500.0,34.5651,34.5651,34.5336,34.5573,38500.0
2013-12-05 10:20:00,43.83,43.83,43.75,43.76,79500.0,34.5573,34.5573,34.4942,34.5021,79500.0
2013-12-05 10:25:00,43.76,43.8,43.74,43.78,18700.0,34.5021,34.5336,34.4863,34.5178,18700.0
2013-12-05 10:30:00,43.79,43.84,43.78,43.8,69200.0,34.5257,34.5651,34.5178,34.5336,69200.0
2013-12-05 10:35:00,43.8,43.8,43.78,43.8,29000.0,34.5336,34.5336,34.5178,34.5336,29000.0
2013-12-05 10:40:00,43.8,43.8,43.7,43.72,287800.0,34.5336,34.5336,34.4548,34.4705,287800.0
2013-12-05 10:45:00,43.72,43.72,43.64,43.69,78400.0,34.4705,34.4705,34.4075,34.4469,78400.0
2013-12-05 10:50:00,43.69,43.72,43.67,43.69,23200.0,34.4469,34.4705,34.4311,34.4469,23200.0
2013-12-05 10:55:00,43.69,43.71,43.65,43.66,31900.0,34.4469,34.4627,34.4153,34.4232,31900.0
2013-12-05 11:00:00,43.66,43.72,43.62,43.71,58400.0,34.4232,34.4705,34.3917,34.4627,58400.0
2013-12-05 11:05:00,43.71,43.72,43.67,43.67,21200.0,34.4627,34.4705,34.4311,34.4311,21200.0
2013-12-05 11:10:00,43.67,43.7,43.67,43.69,41700.0,34.4311,34.4548,34.4311,34.4469,41700.0
2013-12-05 11:15:00,43.69,43.7,43.67,43.69,17100.0,34.4469,34.4548,34.4311,34.4469,17100.0
2013-12-05 11:20:00,43.69,43.7,43.67,43.7,21800.0,34.4469,34.4548,34.4311,34.4548,21800.0
2013-12-05 11:25:00,43.7,43.7,43.66,43.66,72100.0,34.4548,34.4548,34.4232,34.4232,72100.0
2013-12-05 11:30:00,43.66,43.68,43.65,43.67,54600.0,34.4232,34.439,34.4153,34.4311,54600.0
2013-12-05 11:35:00,43.67,43.68,43.65,43.67,20500.0,34.4311,34.439,34.4153,34.4311,20500.0
2013-12-05 11:40:00,43.66,43.72,43.66,43.72,52100.0,34.4232,34.4705,34.4232,34.4705,52100.0
2013-12-05 11:45:00,43.71,43.73,43.69,43.7,60400.0,34.4627,34.4784,34.4469,34.4548,60400.0
2013-12-05 11:50:00,43.7,43.74,43.7,43.74,79900.0,34.4548,34.4863,34.4548,34.4863,79900.0
2013-12-05 11:55:00,43.74,43.74,43.7,43.71,24900.0,34.4863,34.4863,34.4548,34.4627,24900.0
2013-12-05 12:00:00,43.71,43.78,43.71,43.78,202800.0,34.4627,34.5178,34.4627,34.5178,202800.0
2013-12-05 12:05:00,43.78,43.78,43.76,43.77,22500.0,34.5178,34.5178,34.5021,34.51,22500.0
2013-12-05 12:10:00,43.77,43.79,43.76,43.78,22400.0,34.51,34.5257,34.5021,34.5178,22400.0
2013-12-05 12:15:00,43.77,43.77,43.75,43.75,35600.0,34.51,34.51,34.4942,34.4942,35600.0
2013-12-05 12:20:00,43.75,43.75,43.73,43.73,13500.0,34.4942,34.4942,34.4784,34.4784,13500.0
2013-12-05 12:25:00,43.74,43.75,43.72,43.72,13100.0,34.4863,34.4942,34.4705,34.4705,13100.0
2013-12-05 12:30:00,43.72,43.73,43.7,43.7,26600.0,34.4705,34.4784,34.4548,34.4548,26600.0
2013-12-05 12:35:00,43.69,43.7,43.68,43.7,22800.0,34.4469,34.4548,34.439,34.4548,22800.0
2013-12-05 12:40:00,43.7,43.72,43.68,43.7,58000.0,34.4548,34.4705,34.439,34.4548,58000.0
2013-12-05 12:45:00,43.71,43.72,43.69,43.69,19100.0,34.4627,34.4705,34.4469,34.4469,19100.0
2013-12-05 12:50:00,43.69,43.72,43.69,43.71,15500.0,34.4469,34.4705,34.4469,34.4627,15500.0
2013-12-05 12:55:00,43.72,43.75,43.72,43.74,32700.0,34.4705,34.4942,34.4705,34.4863,32700.0
2013-12-05 13:00:00,43.74,43.74,43.73,43.74,55900.0,34.4863,34.4863,34.4784,34.4863,55900.0
2013-12-05 13:05:00,43.73,43.75,43.73,43.75,14000.0,34.4784,34.4942,34.4784,34.4942,14000.0
2013-12-05 13:10:00,43.75,43.76,43.73,43.73,13800.0,34.4942,34.5021,34.4784,34.4784,13800.0
2013-12-05 13:15:00,43.73,43.73,43.71,43.73,31000.0,34.4784,34.4784,34.4627,34.4784,31000.0
2013-12-05 13:20:00,43.72,43.73,43.7,43.72,22800.0,34.4705,34.4784,34.4548,34.4705,22800.0
2013-12-05 13:25:00,43.72,43.73,43.68,43.7,17700.0,34.4705,34.4784,34.439,34.4548,17700.0
2013-12-05 13:30:00,43.69,43.7,43.68,43.68,8600.0,34.4469,34.4548,34.439,34.439,8600.0
2013-12-05 13:35:00,43.69,43.73,43.69,43.73,11500.0,34.4469,34.4784,34.4469,34.4784,11500.0
2013-12-05 13:40:00,43.73,43.74,43.71,43.71,15100.0,34.4784,34.4863,34.4627,34.4627,15100.0
2013-12-05 13:45:00,43.72,43.72,43.68,43.71,29100.0,34.4705,34.4705,34.439,34.4627,29100.0
2013-12-05 13:50:00,43.71,43.72,43.69,43.72,24000.0,34.4627,34.4705,34.4469,34.4705,24000.0
2013-12-05 13:55:00,43.72,43.74,43.72,43.73,24400.0,34.4705,34.4863,34.4705,34.4784,24400.0
2013-12-05 14:00:00,43.73,43.77,43.73,43.75,77600.0,34.4784,34.51,34.4784,34.4942,77600.0
2013-12-05 14:05:00,43.75,43.77,43.72,43.73,53000.0,34.4942,34.51,34.4705,34.4784,53000.0
2013-12-05 14:10:00,43.73,43.74,43.68,43.69,34900.0,34.4784,34.4863,34.439,34.4469,34900.0
2013-12-05 14:15:00,43.69,43.69,43.65,43.68,48800.0,34.4469,34.4469,34.4153,34.439,48800.0
2013-12-05 14:20:00,43.68,43.68,43.65,43.65,30900.0,34.439,34.439,34.4153,34.4153,30900.0
2013-12-05 14:25:00,43.65,43.68,43.63,43.67,28600.0,34.4153,34.439,34.3996,34.4311,28600.0
2013-12-05 14:30:00,43.67,43.69,43.64,43.65,32100.0,34.4311,34.4469,34.4075,34.4153,32100.0
2013-12-05 14:35:00,43.65,43.7,43.64,43.69,20300.0,34.4153,34.4548,34.4075,34.4469,20300.0
2013-12-05 14:40:00,43.7,43.7,43.65,43.67,38100.0,34.4548,34.4548,34.4153,34.4311,38100.0
2013-12-05 14:45:00,43.67,43.68,43.65,43.66,22700.0,34.4311,34.439,34.4153,34.4232,22700.0
2013-12-05 14:50:00,43.65,43.66,43.61,43.62,43900.0,34.4153,34.4232,34.3838,34.3917,43900.0
2013-12-05 14:55:00,43.62,43.64,43.6,43.62,97200.0,34.3917,34.4075,34.3759,34.3917,97200.0
2013-12-05 15:00:00,43.62,43.65,43.61,43.64,28000.0,34.3917,34.4153,34.3838,34.4075,28000.0
2013-12-05 15:05:00,43.64,43.65,43.62,43.65,27500.0,34.4075,34.4153,34.3917,34.4153,27500.0
2013-12-05 15:10:00,43.64,43.64,43.61,43.64,27200.0,34.4075,34.4075,34.3838,34.4075,27200.0
2013-12-05 15:15:00,43.63,43.63,43.6,43.6,28600.0,34.3996,34.3996,34.3759,34.3759,28600.0
2013-12-05 15:20:00,43.6,43.63,43.58,43.63,39600.0,34.3759,34.3996,34.3602,34.3996,39600.0
2013-12-05 15:25:00,43.62,43.65,43.61,43.61,62600.0,34.3917,34.4153,34.3838,34.3838,62600.0
2013-12-05 15:30:00,43.61,43.68,43.6,43.67,113200.0,34.3838,34.439,34.3759,34.4311,113200.0
2013-12-05 15:35:00,43.67,43.7,43.67,43.68,58600.0,34.4311,34.4548,34.4311,34.439,58600.0
2013-12-05 15:40:00,43.68,43.68,43.64,43.64,150400.0,34.439,34.439,34.4075,34.4075,150400.0
2013-12-05 15:45:00,43.63,43.64,43.59,43.62,207900.0,34.3996,34.4075,34.368,34.3917,207900.0
2013-12-05 15:50:00,43.61,43.67,43.61,43.66,135100.0,34.3838,34.4311,34.3838,34.4232,135100.0
2013-12-05 15:55:00,43.66,43.67,43.61,43.66,592600.0,34.4232,34.4311,34.3838,34.4232,592600.0
2013-12-06 09:30:00,44.15,44.2,44.08,44.09,154800.0,34.8096,34.849,34.7544,34.7623,154800.0
2013-12-06 09:35:00,44.11,44.11,44.0,44.01,400200.0,34.778,34.778,34.6913,34.6992,400200.0
2013-12-06 09:40:00,44.01,44.09,44.01,44.07,74600.0,34.6992,34.7623,34.6992,34.7465,74600.0
2013-12-06 09:45:00,44.07,44.09,44.06,44.09,43200.0,34.7465,34.7623,34.7386,34.7623,43200.0
2013-12-06 09:50:00,44.08,44.22,44.08,44.21,128000.0,34.7544,34.8648,34.7544,34.8569,128000.0
2013-12-06 09:55:00,44.2,44.22,44.15,44.16,150700.0,34.849,34.8648,34.8096,34.8174,150700.0
2013-12-06 10:00:00,44.17,44.19,44.14,44.17,43500.0,34.8253,34.8411,34.8017,34.8253,43500.0
2013-12-06 10:05:00,44.17,44.21,44.16,44.18,35100.0,34.8253,34.8569,34.8174,34.8332,35100.0
2013-12-06 10:10:00,44.19,44.22,44.16,44.21,26000.0,34.8411,34.8648,34.8174,34.8569,26000.0
2013-12-06 10:15:00,44.22,44.34,44.22,44.34,46200.0,34.8648,34.9594,34.8648,34.9594,46200.0
2013-12-06 10:20:00,44.34,44.36,44.32,44.32,40400.0,34.9594,34.9751,34.9436,34.9436,40400.0
2013-12-06 10:25:00,44.32,44.36,44.28,44.31,87500.0,34.9436,34.9751,34.9121,34.9357,87500.0
2013-12-06 10:30:00,44.31,44.31,44.23,44.26,30000.0,34.9357,34.9357,34.8726,34.8963,30000.0
2013-12-06 10:35:00,44.25,44.26,44.2,44.2,34600.0,34.8884,34.8963,34.849,34.849,34600.0
2013-12-06 10:40:00,44.2,44.22,44.14,44.14,54700.0,34.849,34.8648,34.8017,34.8017,54700.0
2013-12-06 10:45:00,44.14,44.18,44.13,44.14,30800.0,34.8017,34.8332,34.7938,34.8017,30800.0
2013-12-06 10:50:00,44.14,44.17,44.13,44.14,60900.0,34.8017,34.8253,34.7938,34.8017,60900.0
2013-12-06 10:55:00,44.15,44.18,44.15,44.16,19900.0,34.8096,34.8332,34.8096,34.8174,19900.0
2013-12-06 11:00:00,44.15,44.19,44.14,44.19,31600.0,34.8096,34.8411,34.8017,34.8411,31600.0
2013-12-06 11:05:00,44.2,44.21,44.18,44.18,33500.0,34.849,34.8569,34.8332,34.8332,33500.0
2013-12-06 11:10:00,44.18,44.19,44.15,44.17,35000.0,34.8332,34.8411,34.8096,34.8253,35000.0
2013-12-06 11:15:00,44.18,44.2,44.16,44.17,56000.0,34.8332,34.849,34.8174,34.8253,56000.0
2013-12-06 11:20:00,44.17,44.19,44.15,44.18,59300.0,34.8253,34.8411,34.8096,34.8332,59300.0
2013-12-06 11:25:00,44.18,44.19,44.16,44.16,28300.0,34.8332,34.8411,34.8174,34.8174,28300.0
2013-12-06 11:30:00,44.17,44.24,44.17,44.23,66200.0,34.8253,34.8805,34.8253,34.8726,66200.0
2013-12-06 11:35:00,44.22,44.25,44.21,44.23,46800.0,34.8648,34.8884,34.8569,34.8726,46800.0
2013-12-06 11:40:00,44.25,44.26,44.23,44.26,22800.0,34.8884,34.8963,34.8726,34.8963,22800.0
2013-12-06 11:45:00,44.26,44.3,44.26,44.29,33300.0,34.8963,34.9278,34.8963,34.9199,33300.0
2013-12-06 11:50:00,44.29,44.29,44.25,44.25,18800.0,34.9199,34.9199,34.8884,34.8884,18800.0
2013-12-06 11:55:00,44.25,44.28,44.24,44.28,42400.0,34.8884,34.9121,34.8805,34.9121,42400.0
2013-12-06 12:00:00,44.27,44.27,44.26,44.26,8900.0,34.9042,34.9042,34.8963,34.8963,8900.0
2013-12-06 12:05:00,44.27,44.27,44.23,44.23,141800.0,34.9042,34.9042,34.8726,34.8726,141800.0
2013-12-06 12:10:00,44.23,44.27,44.22,44.27,26600.0,34.8726,34.9042,34.8648,34.9042,26600.0
2013-12-06 12:15:00,44.26,44.27,44.23,44.25,49100.0,34.8963,34.9042,34.8726,34.8884,49100.0
2013-12-06 12:20:00,44.25,44.26,44.24,44.25,20200.0,34.8884,34.8963,34.8805,34.8884,20200.0
2013-12-06 12:25:00,44.26,44.27,44.24,44.26,16100.0,34.8963,34.9042,34.8805,34.8963,16100.0
2013-12-06 12:30:00,44.26,44.26,44.24,44.24,16500.0,34.8963,34.8963,34.8805,34.8805,16500.0
2013-12-06 12:35:00,44.25,44.28,44.23,44.27,26900.0,34.8884,34.9121,34.8726,34.9042,26900.0
2013-12-06 12:40:00,44.27,44.31,44.27,44.28,33300.0,34.9042,34.9357,34.9042,34.9121,33300.0
2013-12-06 12:45:00,44.28,44.3,44.28,44.29,20200.0,34.9121,34.9278,34.9121,34.9199,20200.0
2013-12-06 12:50:00,44.28,44.3,44.28,44.28,10300.0,34.9121,34.9278,34.9121,34.9121,10300.0
2013-12-06 12:55:00,44.28,44.3,44.27,44.3,45200.0,34.9121,34.9278,34.9042,34.9278,45200.0
2013-12-06 13:00:00,44.3,44.32,44.28,44.32,41700.0,34.9278,34.9436,34.9121,34.9436,41700.0
2013-12-06 13:05:00,44.31,44.31,44.29,44.29,55300.0,34.9357,34.9357,34.9199,34.9199,55300.0
2013-12-06 13:10:00,44.29,44.29,44.27,44.27,18900.0,34.9199,34.9199,34.9042,34.9042,18900.0
2013-12-06 13:15:00,44.27,44.28,44.27,44.27,15800.0,34.9042,34.9121,34.9042,34.9042,15800.0
2013-12-06 13:20:00,44.27,44.29,44.26,44.27,9600.0,34.9042,34.9199,34.8963,34.9042,9600.0
2013-12-06 13:25:00,44.27,44.27,44.26,44.26,24500.0,34.9042,34.9042,34.8963,34.8963,24500.0
2013-12-06 13:30:00,44.27,44.29,44.26,44.27,17200.0,34.9042,34.9199,34.8963,34.9042,17200.0
2013-12-06 13:35:00,44.28,44.3,44.27,44.29,30600.0,34.9121,34.9278,34.9042,34.9199,30600.0
2013-12-06 13:40:00,44.3,44.34,44.3,44.33,23100.0,34.9278,34.9594,34.9278,34.9515,23100.0
2013-12-06 13:45:00,44.32,44.35,44.32,44.34,58500.0,34.9436,34.9673,34.9436,34.9594,58500.0
2013-12-06 13:50:00,44.33,44.34,44.3,44.31,9900.0,34.9515,34.9594,34.9278,34.9357,9900.0
2013-12-06 13:55:00,44.31,44.33,44.3,44.31,27800.0,34.9357,34.9515,34.9278,34.9357,27800.0
2013-12-06 14:00:00,44.31,44.32,44.29,44.3,11900.0,34.9357,34.9436,34.9199,34.9278,11900.0
2013-12-06 14:05:00,44.3,44.33,44.3,44.33,39700.0,34.9278,34.9515,34.9278,34.9515,39700.0
2013-12-06 14:10:00,44.32,44.32,44.3,44.3,29300.0,34.9436,34.9436,34.9278,34.9278,29300.0
2013-12-06 14:15:00,44.3,44.31,44.28,44.28,31100.0,34.9278,34.9357,34.9121,34.9121,31100.0
2013-12-06 14:20:00,44.28,44.31,44.27,44.3,38900.0,34.9121,34.9357,34.9042,34.9278,38900.0
2013-12-06 14:25:00,44.29,44.3,44.29,44.3,20000.0,34.9199,34.9278,34.9199,34.9278,20000.0
2013-12-06 14:30:00,44.3,44.31,44.29,44.3,72600.0,34.9278,34.9357,34.9199,34.9278,72600.0
2013-12-06 14:35:00,44.29,44.3,44.28,44.29,27200.0,34.9199,34.9278,34.9121,34.9199,27200.0
2013-12-06 14:40:00,44.29,44.29,44.28,44.29,28600.0,34.9199,34.9199,34.9121,34.9199,28600.0
2013-12-06 14:45:00,44.28,44.3,44.27,44.27,71400.0,34.9121,34.9278,34.9042,34.9042,71400.0
2013-12-06 14:50:00,44.27,44.27,44.25,44.25,25000.0,34.9042,34.9042,34.8884,34.8884,25000.0
2013-12-06 14:55:00,44.25,44.26,44.24,44.26,52700.0,34.8884,34.8963,34.8805,34.8963,52700.0
2013-12-06 15:00:00,44.26,44.27,44.24,44.24,39000.0,34.8963,34.9042,34.8805,34.8805,39000.0
2013-12-06 15:05:00,44.25,44.27,44.24,44.25,46000.0,34.8884,34.9042,34.8805,34.8884,46000.0
2013-12-06 15:10:00,44.25,44.26,44.23,44.23,43900.0,34.8884,34.8963,34.8726,34.8726,43900.0
2013-12-06 15:15:00,44.24,44.25,44.22,44.22,53900.0,34.8805,34.8884,34.8648,34.8648,53900.0
2013-12-06 15:20:00,44.22,44.25,44.22,44.24,48800.0,34.8648,34.8884,34.8648,34.8805,48800.0
2013-12-06 15:25:00,44.24,44.24,44.22,44.23,45000.0,34.8805,34.8805,34.8648,34.8726,45000.0
2013-12-06 15:30:00,44.23,44.27,44.23,44.26,108900.0,34.8726,34.9042,34.8726,34.8963,108900.0
2013-12-06 15:35:00,44.26,44.27,44.21,44.21,183000.0,34.8963,34.9042,34.8569,34.8569,183000.0
2013-12-06 15:40:00,44.21,44.24,44.21,44.22,78300.0,34.8569,34.8805,34.8569,34.8648,78300.0
2013-12-06 15:45:00,44.22,44.25,44.22,44.25,103500.0,34.8648,34.8884,34.8648,34.8884,103500.0
2013-12-06 15:50:00,44.25,44.29,44.24,44.29,328300.0,34.8884,34.9199,34.8805,34.9199,328300.0
2013-12-06 15:55:00,44.29,44.29,44.24,44.27,470300.0,34.9199,34.9199,34.8805,34.9042,470300.0
2013-12-09 09:30:00,44.39,44.44,44.36,44.4,52700.0,34.9988,35.0382,34.9751,35.0067,52700.0
2013-12-09 09:35:00,44.4,44.41,44.34,44.35,51800.0,35.0067,35.0146,34.9594,34.9673,51800.0
2013-12-09 09:40:00,44.35,44.35,44.3,44.31,41700.0,34.9673,34.9673,34.9278,34.9357,41700.0
2013-12-09 09:45:00,44.32,44.4,44.32,44.38,42000.0,34.9436,35.0067,34.9436,34.9909,42000.0
2013-12-09 09:50:00,44.38,44.41,44.37,44.4,67100.0,34.9909,35.0146,34.983,35.0067,67100.0
2013-12-09 09:55:00,44.41,44.53,44.41,44.53,99600.0,35.0146,35.1092,35.0146,35.1092,99600.0
2013-12-09 10:00:00,44.53,44.54,44.46,44.46,34600.0,35.1092,35.1171,35.054,35.054,34600.0
2013-12-09 10:05:00,44.46,44.47,44.43,44.44,52200.0,35.054,35.0619,35.0303,35.0382,52200.0
2013-12-09 10:10:00,44.44,44.45,44.43,44.44,31000.0,35.0382,35.0461,35.0303,35.0382,31000.0
2013-12-09 10:15:00,44.45,44.46,44.43,44.44,47300.0,35.0461,35.054,35.0303,35.0382,47300.0
2013-12-09 10:20:00,44.44,44.44,44.38,44.41,107600.0,35.0382,35.0382,34.9909,35.0146,107600.0
2013-12-09 10:25:00,44.41,44.44,44.41,44.43,29900.0,35.0146,35.0382,35.0146,35.0303,29900.0
2013-12-09 10:30:00,44.43,44.44,44.4,44.4,54800.0,35.0303,35.0382,35.0067,35.0067,54800.0
2013-12-09 10:35:00,44.4,44.43,44.39,44.43,33400.0,35.0067,35.0303,34.9988,35.0303,33400.0
2013-12-09 10:40:00,44.43,44.44,44.41,44.42,22400.0,35.0303,35.0382,35.0146,35.0224,22400.0
2013-12-09 10:45:00,44.43,44.44,44.37,44.37,162700.0,35.0303,35.0382,34.983,34.983,162700.0
2013-12-09 10:50:00,44.38,44.42,44.38,44.42,18000.0,34.9909,35.0224,34.9909,35.0224,18000.0
2013-12-09 10:55:00,44.42,44.43,44.37,44.39,29700.0,35.0224,35.0303,34.983,34.9988,29700.0
2013-12-09 11:00:00,44.39,44.4,44.39,44.4,7200.0,34.9988,35.0067,34.9988,35.0067,7200.0
2013-12-09 11:05:00,44.4,44.42,44.4,44.41,22600.0,35.0067,35.0224,35.0067,35.0146,22600.0
2013-12-09 11:10:00,44.4,44.4,44.39,44.39,23600.0,35.0067,35.0067,34.9988,34.9988,23600.0
2013-12-09 11:15:00,44.4,44.42,44.39,44.41,34700.0,35.0067,35.0224,34.9988,35.0146,34700.0
2013-12-09 11:20:00,44.4,44.42,44.4,44.41,17500.0,35.0067,35.0224,35.0067,35.0146,17500.0
2013-12-09 11:25:00,44.42,44.45,44.42,44.42,26100.0,35.0224,35.0461,35.0224,35.0224,26100.0
2013-12-09 11:30:00,44.42,44.43,44.41,44.41,19000.0,35.0224,35.0303,35.0146,35.0146,19000.0
2013-12-09 11:35:00,44.41,44.41,44.4,44.41,6300.0,35.0146,35.0146,35.0067,35.0146,6300.0
2013-12-09 11:40:00,44.4,44.42,44.4,44.41,15600.0,35.0067,35.0224,35.0067,35.0146,15600.0
2013-12-09 11:45:00,44.4,44.42,44.38,44.39,37700.0,35.0067,35.0224,34.9909,34.9988,37700.0
2013-12-09 11:50:00,44.4,44.42,44.39,44.39,24400.0,35.0067,35.0224,34.9988,34.9988,24400.0
2013-12-09 11:55:00,44.39,44.41,44.39,44.4,15900.0,34.9988,35.0146,34.9988,35.0067,15900.0
2013-12-09 12:00:00,44.4,44.43,44.4,44.42,48000.0,35.0067,35.0303,35.0067,35.0224,48000.0
2013-12-09 12:05:00,44.42,44.42,44.38,44.4,25000.0,35.0224,35.0224,34.9909,35.0067,25000.0
2013-12-09 12:10:00,44.4,44.41,44.38,44.39,19200.0,35.0067,35.0146,34.9909,34.9988,19200.0
2013-12-09 12:15:00,44.39,44.4,44.38,44.4,9800.0,34.9988,35.0067,34.9909,35.0067,9800.0
2013-12-09 12:20:00,44.39,44.4,44.36,44.37,13700.0,34.9988,35.0067,34.9751,34.983,13700.0
2013-12-09 12:25:00,44.37,44.37,44.34,44.34,8100.0,34.983,34.983,34.9594,34.9594,8100.0
2013-12-09 12:30:00,44.34,44.37,44.34,44.37,46500.0,34.9594,34.983,34.9594,34.983,46500.0
2013-12-09 12:35:00,44.36,44.37,44.35,44.36,12500.0,34.9751,34.983,34.9673,34.9751,12500.0
2013-12-09 12:40:00,44.36,44.39,44.36,44.39,24800.0,34.9751,34.9988,34.9751,34.9988,24800.0
2013-12-09 12:45:00,44.39,44.4,44.38,44.38,16100.0,34.9988,35.0067,34.9909,34.9909,16100.0
2013-12-09 12:50:00,44.38,44.39,44.37,44.37,25700.0,34.9909,34.9988,34.983,34.983,25700.0
2013-12-09 12:55:00,44.37,44.4,44.36,44.39,16900.0,34.983,35.0067,34.9751,34.9988,16900.0
2013-12-09 13:00:00,44.39,44.4,44.37,44.37,13700.0,34.9988,35.0067,34.983,34.983,13700.0
2013-12-09 13:05:00,44.38,44.38,44.36,44.38,23400.0,34.9909,34.9909,34.9751,34.9909,23400.0
2013-12-09 13:10:00,44.39,44.42,44.38,44.42,11300.0,34.9988,35.0224,34.9909,35.0224,11300.0
2013-12-09 13:15:00,44.43,44.44,44.42,44.43,10000.0,35.0303,35.0382,35.0224,35.0303,10000.0
2013-12-09 13:20:00,44.44,44.46,44.43,44.43,25500.0,35.0382,35.054,35.0303,35.0303,25500.0
2013-12-09 13:25:00,44.44,44.46,44.43,44.44,18300.0,35.0382,35.054,35.0303,35.0382,18300.0
2013-12-09 13:30:00,44.44,44.46,44.43,44.45,16400.0,35.0382,35.054,35.0303,35.0461,16400.0
2013-12-09 13:35:00,44.45,44.47,44.45,44.46,37000.0,35.0461,35.0619,35.0461,35.054,37000.0
2013-12-09 13:40:00,44.46,44.47,44.44,44.45,14900.0,35.054,35.0619,35.0382,35.0461,14900.0
2013-12-09 13:45:00,44.44,44.44,44.41,44.42,21500.0,35.0382,35.0382,35.0146,35.0224,21500.0
2013-12-09 13:50:00,44.43,44.44,44.41,44.41,10400.0,35.0303,35.0382,35.0146,35.0146,10400.0
2013-12-09 13:55:00,44.41,44.41,44.4,44.4,15000.0,35.0146,35.0146,35.0067,35.0067,15000.0
2013-12-09 14:00:00,44.39,44.41,44.38,44.41,17300.0,34.9988,35.0146,34.9909,35.0146,17300.0
2013-12-09 14:05:00,44.4,44.43,44.4,44.41,54900.0,35.0067,35.0303,35.0067,35.0146,54900.0
2013-12-09 14:10:00,44.41,44.43,44.4,44.43,14800.0,35.0146,35.0303,35.0067,35.0303,14800.0
2013-12-09 14:15:00,44.43,44.44,44.41,44.42,19100.0,35.0303,35.0382,35.0146,35.0224,19100.0
2013-12-09 14:20:00,44.41,44.42,44.39,44.39,16000.0,35.0146,35.0224,34.9988,34.9988,16000.0
2013-12-09 14:25:00,44.39,44.43,44.39,44.42,10000.0,34.9988,35.0303,34.9988,35.0224,10000.0
2013-12-09 14:30:00,44.43,44.45,44.43,44.44,28000.0,35.0303,35.0461,35.0303,35.0382,28000.0
2013-12-09 14:35:00,44.45,44.46,44.43,44.44,29000.0,35.0461,35.054,35.0303,35.0382,29000.0
2013-12-09 14:40:00,44.43,44.47,44.43,44.46,32900.0,35.0303,35.0619,35.0303,35.054,32900.0
2013-12-09 14:45:00,44.46,44.47,44.44,44.47,15500.0,35.054,35.0619,35.0382,35.0619,15500.0
2013-12-09 14:50:00,44.47,44.47,44.44,44.44,16800.0,35.0619,35.0619,35.0382,35.0382,16800.0
2013-12-09 14:55:00,44.44,44.45,44.43,44.45,19200.0,35.0382,35.0461,35.0303,35.0461,19200.0
2013-12-09 15:00:00,44.44,44.45,44.43,44.44,11300.0,35.0382,35.0461,35.0303,35.0382,11300.0
2013-12-09 15:05:00,44.43,44.43,44.4,44.41,36400.0,35.0303,35.0303,35.0067,35.0146,36400.0
2013-12-09 15:10:00,44.41,44.44,44.41,44.44,26600.0,35.0146,35.0382,35.0146,35.0382,26600.0
2013-12-09 15:15:00,44.44,44.45,44.42,44.43,25700.0,35.0382,35.0461,35.0224,35.0303,25700.0
2013-12-09 15:20:00,44.43,44.44,44.42,44.42,9200.0,35.0303,35.0382,35.0224,35.0224,9200.0
2013-12-09 15:25:00,44.43,44.43,44.4,44.41,17200.0,35.0303,35.0303,35.0067,35.0146,17200.0
2013-12-09 15:30:00,44.42,44.46,44.41,44.45,48000.0,35.0224,35.054,35.0146,35.0461,48000.0
2013-12-09 15:35:00,44.45,44.46,44.44,44.45,25700.0,35.0461,35.054,35.0382,35.0461,25700.0
2013-12-09 15:40:00,44.45,44.46,44.44,44.45,70900.0,35.0461,35.054,35.0382,35.0461,70900.0
2013-12-09 15:45:00,44.46,44.5,44.46,44.48,86700.0,35.054,35.0855,35.054,35.0697,86700.0
2013-12-09 15:50:00,44.48,44.49,44.46,44.47,66700.0,35.0697,35.0776,35.054,35.0619,66700.0
2013-12-09 15:55:00,44.46,44.5,44.45,44.5,329300.0,35.054,35.0855,35.0461,35.0855,329300.0
2013-12-10 09:30:00,44.5,44.58,44.5,44.57,92200.0,35.0855,35.1486,35.0855,35.1407,92200.0
2013-12-10 09:35:00,44.58,44.63,44.56,44.57,166600.0,35.1486,35.188,35.1328,35.1407,166600.0
2013-12-10 09:40:00,44.57,44.57,44.52,44.57,39700.0,35.1407,35.1407,35.1013,35.1407,39700.0
2013-12-10 09:45:00,44.57,44.68,44.57,44.67,46500.0,35.1407,35.2274,35.1407,35.2196,46500.0
2013-12-10 09:50:00,44.67,44.69,44.63,44.63,25500.0,35.2196,35.2353,35.188,35.188,25500.0
2013-12-10 09:55:00,44.64,44.64,44.58,44.64,28600.0,35.1959,35.1959,35.1486,35.1959,28600.0
2013-12-10 10:00:00,44.64,44.7,44.62,44.69,68100.0,35.1959,35.2432,35.1801,35.2353,68100.0
2013-12-10 10:05:00,44.69,44.72,44.65,44.72,138400.0,35.2353,35.259,35.2038,35.259,138400.0
2013-12-10 10:10:00,44.72,44.74,44.71,44.73,62200.0,35.259,35.2747,35.2511,35.2669,62200.0
2013-12-10 10:15:00,44.74,44.75,44.69,44.71,85500.0,35.2747,35.2826,35.2353,35.2511,85500.0
2013-12-10 10:20:00,44.7,44.72,44.69,44.7,45200.0,35.2432,35.259,35.2353,35.2432,45200.0
2013-12-10 10:25:00,44.7,44.71,44.68,44.7,18200.0,35.2432,35.2511,35.2274,35.2432,18200.0
2013-12-10 10:30:00,44.7,44.74,44.7,44.71,39600.0,35.2432,35.2747,35.2432,35.2511,39600.0
2013-12-10 10:35:00,44.71,44.75,44.71,44.74,43000.0,35.2511,35.2826,35.2511,35.2747,43000.0
2013-12-10 10:40:00,44.73,44.73,44.7,44.72,22200.0,35.2669,35.2669,35.2432,35.259,22200.0
2013-12-10 10:45:00,44.72,44.75,44.72,44.73,30500.0,35.259,35.2826,35.259,35.2669,30500.0
2013-12-10 10:50:00,44.73,44.75,44.73,44.74,19400.0,35.2669,35.2826,35.2669,35.2747,19400.0
2013-12-10 10:55:00,44.75,44.77,44.73,44.74,31100.0,35.2826,35.2984,35.2669,35.2747,31100.0
2013-12-10 11:00:00,44.73,44.74,44.72,44.72,19800.0,35.2669,35.2747,35.259,35.259,19800.0
2013-12-10 11:05:00,44.72,44.72,44.69,44.72,49500.0,35.259,35.259,35.2353,35.259,49500.0
2013-12-10 11:10:00,44.72,44.72,44.66,44.67,46600.0,35.259,35.259,35.2117,35.2196,46600.0
2013-12-10 11:15:00,44.67,44.71,44.67,44.7,18700.0,35.2196,35.2511,35.2196,35.2432,18700.0
2013-12-10 11:20:00,44.7,44.7,44.67,44.68,23600.0,35.2432,35.2432,35.2196,35.2274,23600.0
2013-12-10 11:25:00,44.68,44.7,44.68,44.7,17400.0,35.2274,35.2432,35.2274,35.2432,17400.0
2013-12-10 11:30:00,44.7,44.7,44.64,44.66,47900.0,35.2432,35.2432,35.1959,35.2117,47900.0
2013-12-10 11:35:00,44.66,44.69,44.66,44.69,17000.0,35.2117,35.2353,35.2117,35.2353,17000.0
2013-12-10 11:40:00,44.69,44.7,44.68,44.7,22200.0,35.2353,35.2432,35.2274,35.2432,22200.0
2013-12-10 11:45:00,44.7,44.71,44.69,44.71,15000.0,35.2432,35.2511,35.2353,35.2511,15000.0
2013-12-10 11:50:00,44.71,44.71,44.69,44.7,40000.0,35.2511,35.2511,35.2353,35.2432,40000.0
2013-12-10 11:55:00,44.69,44.72,44.68,44.72,35700.0,35.2353,35.259,35.2274,35.259,35700.0
2013-12-10 12:00:00,44.71,44.72,44.7,44.72,78100.0,35.2511,35.259,35.2432,35.259,78100.0
2013-12-10 12:05:00,44.72,44.72,44.65,44.66,30300.0,35.259,35.259,35.2038,35.2117,30300.0
2013-12-10 12:10:00,44.66,44.69,44.65,44.69,49300.0,35.2117,35.2353,35.2038,35.2353,49300.0
2013-12-10 12:15:00,44.69,44.7,44.68,44.7,32500.0,35.2353,35.2432,35.2274,35.2432,32500.0
2013-12-10 12:20:00,44.69,44.71,44.68,44.7,17700.0,35.2353,35.2511,35.2274,35.2432,17700.0
2013-12-10 12:25:00,44.7,44.72,44.7,44.71,14100.0,35.2432,35.259,35.2432,35.2511,14100.0
2013-12-10 12:30:00,44.7,44.71,44.66,44.66,333200.0,35.2432,35.2511,35.2117,35.2117,333200.0
2013-12-10 12:35:00,44.66,44.67,44.62,44.64,306900.0,35.2117,35.2196,35.1801,35.1959,306900.0
2013-12-10 12:40:00,44.64,44.66,44.63,44.65,38000.0,35.1959,35.2117,35.188,35.2038,38000.0
2013-12-10 12:45:00,44.65,44.66,44.63,44.66,42100.0,35.2038,35.2117,35.188,35.2117,42100.0
2013-12-10 12:50:00,44.66,44.67,44.65,44.65,14900.0,35.2117,35.2196,35.2038,35.2038,14900.0
2013-12-10 12:55:00,44.66,44.68,44.65,44.67,9200.0,35.2117,35.2274,35.2038,35.2196,9200.0
2013-12-10 13:00:00,44.67,44.68,44.66,44.68,8600.0,35.2196,35.2274,35.2117,35.2274,8600.0
2013-12-10 13:05:00,44.68,44.7,44.68,44.69,6200.0,35.2274,35.2432,35.2274,35.2353,6200.0
2013-12-10 13:10:00,44.68,44.69,44.67,44.69,25400.0,35.2274,35.2353,35.2196,35.2353,25400.0
2013-12-10 13:15:00,44.69,44.69,44.67,44.67,14100.0,35.2353,35.2353,35.2196,35.2196,14100.0
2013-12-10 13:20:00,44.66,44.66,44.64,44.65,4400.0,35.2117,35.2117,35.1959,35.2038,4400.0
2013-12-10 13:25:00,44.65,44.65,44.62,44.63,33000.0,35.2038,35.2038,35.1801,35.188,33000.0
2013-12-10 13:30:00,44.62,44.65,44.62,44.65,24300.0,35.1801,35.2038,35.1801,35.2038,24300.0
2013-12-10 13:35:00,44.65,44.67,44.63,44.66,31800.0,35.2038,35.2196,35.188,35.2117,31800.0
2013-12-10 13:40:00,44.66,44.67,44.65,44.66,13500.0,35.2117,35.2196,35.2038,35.2117,13500.0
2013-12-10 13:45:00,44.66,44.67,44.65,44.66,24900.0,35.2117,35.2196,35.2038,35.2117,24900.0
2013-12-10 13:50:00,44.67,44.67,44.63,44.64,9500.0,35.2196,35.2196,35.188,35.1959,9500.0
2013-12-10 13:55:00,44.63,44.64,44.6,44.62,34700.0,35.188,35.1959,35.1644,35.1801,34700.0
2013-12-10 14:00:00,44.63,44.63,44.61,44.62,14100.0,35.188,35.188,35.1722,35.1801,14100.0
2013-12-10 14:05:00,44.63,44.66,44.62,44.66,13600.0,35.188,35.2117,35.1801,35.2117,13600.0
2013-12-10 14:10:00,44.67,44.69,44.66,44.66,16200.0,35.2196,35.2353,35.2117,35.2117,16200.0
2013-12-10 14:15:00,44.66,44.66,44.65,44.65,2800.0,35.2117,35.2117,35.2038,35.2038,2800.0
2013-12-10 14:20:00,44.65,44.66,44.64,44.64,6900.0,35.2038,35.2117,35.1959,35.1959,6900.0
2013-12-10 14:25:00,44.64,44.65,44.62,44.65,11000.0,35.1959,35.2038,35.1801,35.2038,11000.0
2013-12-10 14:30:00,44.65,44.66,44.63,44.64,10100.0,35.2038,35.2117,35.188,35.1959,10100.0
2013-12-10 14:35:00,44.64,44.68,44.64,44.68,12600.0,35.1959,35.2274,35.1959,35.2274,12600.0
2013-12-10 14:40:00,44.67,44.68,44.64,44.65,15600.0,35.2196,35.2274,35.1959,35.2038,15600.0
2013-12-10 14:45:00,44.64,44.65,44.61,44.62,7400.0,35.1959,35.2038,35.1722,35.1801,7400.0
2013-12-10 14:50:00,44.62,44.67,44.61,44.66,20100.0,35.1801,35.2196,35.1722,35.2117,20100.0
2013-12-10 14:55:00,44.67,44.7,44.67,44.7,23600.0,35.2196,35.2432,35.2196,35.2432,23600.0
2013-12-10 15:00:00,44.7,44.74,44.7,44.73,45900.0,35.2432,35.2747,35.2432,35.2669,45900.0
2013-12-10 15:05:00,44.73,44.74,44.72,44.73,23900.0,35.2669,35.2747,35.259,35.2669,23900.0
2013-12-10 15:10:00,44.73,44.73,44.71,44.71,49200.0,35.2669,35.2669,35.2511,35.2511,49200.0
2013-12-10 15:15:00,44.71,44.72,44.66,44.66,27900.0,35.2511,35.259,35.2117,35.2117,27900.0
2013-12-10 15:20:00,44.66,44.73,44.66,44.71,33100.0,35.2117,35.2669,35.2117,35.2511,33100.0
2013-12-10 15:25:00,44.71,44.73,44.69,44.69,289100.0,35.2511,35.2669,35.2353,35.2353,289100.0
2013-12-10 15:30:00,44.7,44.71,44.67,44.68,53700.0,35.2432,35.2511,35.2196,35.2274,53700.0
2013-12-10 15:35:00,44.68,44.69,44.65,44.68,55800.0,35.2274,35.2353,35.2038,35.2274,55800.0
2013-12-10 15:40:00,44.67,44.69,44.65,44.65,54500.0,35.2196,35.2353,35.2038,35.2038,54500.0
2013-12-10 15:45:00,44.65,44.65,44.63,44.64,33900.0,35.2038,35.2038,35.188,35.1959,33900.0
2013-12-10 15:50:00,44.65,44.66,44.63,44.65,63400.0,35.2038,35.2117,35.188,35.2038,63400.0
2013-12-10 15:55:00,44.65,44.65,44.61,44.61,270300.0,35.2038,35.2038,35.1722,35.1722,270300.0
2013-12-11 09:30:00,44.66,44.69,44.53,44.57,50000.0,35.2117,35.2353,35.1092,35.1407,50000.0
2013-12-11 09:35:00,44.57,44.58,44.46,44.46,182100.0,35.1407,35.1486,35.054,35.054,182100.0
2013-12-11 09:40:00,44.45,44.45,44.37,44.39,89100.0,35.0461,35.0461,34.983,34.9988,89100.0
2013-12-11 09:45:00,44.39,44.39,44.2,44.26,270000.0,34.9988,34.9988,34.849,34.8963,270000.0
2013-12-11 09:50:00,44.26,44.31,44.21,44.29,110100.0,34.8963,34.9357,34.8569,34.9199,110100.0
2013-12-11 09:55:00,44.3,44.3,44.25,44.29,68200.0,34.9278,34.9278,34.8884,34.9199,68200.0
2013-12-11 10:00:00,44.28,44.31,44.27,44.27,49000.0,34.9121,34.9357,34.9042,34.9042,49000.0
2013-12-11 10:05:00,44.27,44.28,44.2,44.21,71300.0,34.9042,34.9121,34.849,34.8569,71300.0
2013-12-11 10:10:00,44.22,44.28,44.22,44.26,12200.0,34.8648,34.9121,34.8648,34.8963,12200.0
2013-12-11 10:15:00,44.25,44.25,44.18,44.19,58300.0,34.8884,34.8884,34.8332,34.8411,58300.0
2013-12-11 10:20:00,44.18,44.25,44.18,44.23,60200.0,34.8332,34.8884,34.8332,34.8726,60200.0
2013-12-11 10:25:00,44.22,44.22,44.16,44.16,34000.0,34.8648,34.8648,34.8174,34.8174,34000.0
2013-12-11 10:30:00,44.17,44.22,44.16,44.22,64800.0,34.8253,34.8648,34.8174,34.8648,64800.0
2013-12-11 10:35:00,44.22,44.25,44.22,44.23,15900.0,34.8648,34.8884,34.8648,34.8726,15900.0
2013-12-11 10:40:00,44.23,44.26,44.23,44.25,16700.0,34.8726,34.8963,34.8726,34.8884,16700.0
2013-12-11 10:45:00,44.25,44.26,44.21,44.22,34700.0,34.8884,34.8963,34.8569,34.8648,34700.0
2013-12-11 10:50:00,44.23,44.24,44.2,44.24,21300.0,34.8726,34.8805,34.849,34.8805,21300.0
2013-12-11 10:55:00,44.23,44.27,44.22,44.25,16300.0,34.8726,34.9042,34.8648,34.8884,16300.0
2013-12-11 11:00:00,44.25,44.27,44.24,44.26,19800.0,34.8884,34.9042,34.8805,34.8963,19800.0
2013-12-11 11:05:00,44.26,44.27,44.23,44.23,22500.0,34.8963,34.9042,34.8726,34.8726,22500.0
2013-12-11 11:10:00,44.24,44.25,44.23,44.25,12000.0,34.8805,34.8884,34.8726,34.8884,12000.0
2013-12-11 11:15:00,44.24,44.25,44.19,44.2,43800.0,34.8805,34.8884,34.8411,34.849,43800.0
2013-12-11 11:20:00,44.2,44.2,44.14,44.16,78300.0,34.849,34.849,34.8017,34.8174,78300.0
2013-12-11 11:25:00,44.16,44.2,44.15,44.18,61200.0,34.8174,34.849,34.8096,34.8332,61200.0
2013-12-11 11:30:00,44.18,44.18,44.12,44.15,59000.0,34.8332,34.8332,34.7859,34.8096,59000.0
2013-12-11 11:35:00,44.15,44.16,44.12,44.13,38800.0,34.8096,34.8174,34.7859,34.7938,38800.0
2013-12-11 11:40:00,44.13,44.15,44.13,44.13,80000.0,34.7938,34.8096,34.7938,34.7938,80000.0
2013-12-11 11:45:00,44.13,44.13,44.1,44.12,40600.0,34.7938,34.7938,34.7701,34.7859,40600.0
2013-12-11 11:50:00,44.12,44.12,44.05,44.05,49000.0,34.7859,34.7859,34.7307,34.7307,49000.0
2013-12-11 11:55:00,44.06,44.1,44.05,44.09,84300.0,34.7386,34.7701,34.7307,34.7623,84300.0
2013-12-11 12:00:00,44.08,44.09,44.05,44.05,34700.0,34.7544,34.7623,34.7307,34.7307,34700.0
2013-12-11 12:05:00,44.05,44.06,44.01,44.04,62100.0,34.7307,34.7386,34.6992,34.7228,62100.0
2013-12-11 12:10:00,44.04,44.04,44.02,44.04,53400.0,34.7228,34.7228,34.7071,34.7228,53400.0
2013-12-11 12:15:00,44.04,44.04,44.0,44.02,64100.0,34.7228,34.7228,34.6913,34.7071,64100.0
2013-12-11 12:20:00,44.02,44.03,43.98,43.98,109100.0,34.7071,34.715,34.6755,34.6755,109100.0
2013-12-11 12:25:00,43.98,44.0,43.97,43.98,59300.0,34.6755,34.6913,34.6676,34.6755,59300.0
2013-12-11 12:30:00,43.98,44.02,43.97,44.01,53800.0,34.6755,34.7071,34.6676,34.6992,53800.0
2013-12-11 12:35:00,44.01,44.05,44.01,44.05,30000.0,34.6992,34.7307,34.6992,34.7307,30000.0
2013-12-11 12:40:00,44.05,44.06,44.04,44.06,40300.0,34.7307,34.7386,34.7228,34.7386,40300.0
2013-12-11 12:45:00,44.06,44.09,44.05,44.08,49200.0,34.7386,34.7623,34.7307,34.7544,49200.0
2013-12-11 12:50:00,44.08,44.09,44.07,44.08,13800.0,34.7544,34.7623,34.7465,34.7544,13800.0
2013-12-11 12:55:00,44.08,44.08,44.06,44.07,10400.0,34.7544,34.7544,34.7386,34.7465,10400.0
2013-12-11 13:00:00,44.06,44.09,44.05,44.09,52700.0,34.7386,34.7623,34.7307,34.7623,52700.0
2013-12-11 13:05:00,44.09,44.1,44.07,44.07,32000.0,34.7623,34.7701,34.7465,34.7465,32000.0
2013-12-11 13:10:00,44.06,44.07,44.05,44.05,16500.0,34.7386,34.7465,34.7307,34.7307,16500.0
2013-12-11 13:15:00,44.04,44.04,44.02,44.03,59400.0,34.7228,34.7228,34.7071,34.715,59400.0
2013-12-11 13:20:00,44.02,44.04,44.01,44.03,43800.0,34.7071,34.7228,34.6992,34.715,43800.0
2013-12-11 13:25:00,44.03,44.03,44.0,44.01,50300.0,34.715,34.715,34.6913,34.6992,50300.0
2013-12-11 13:30:00,44.0,44.04,44.0,44.02,70100.0,34.6913,34.7228,34.6913,34.7071,70100.0
2013-12-11 13:35:00,44.03,44.07,44.02,44.07,40800.0,34.715,34.7465,34.7071,34.7465,40800.0
2013-12-11 13:40:00,44.07,44.1,44.07,44.1,46600.0,34.7465,34.7701,34.7465,34.7701,46600.0
2013-12-11 13:45:00,44.11,44.11,44.07,44.07,38100.0,34.778,34.778,34.7465,34.7465,38100.0
2013-12-11 13:50:00,44.07,44.08,44.06,44.08,38200.0,34.7465,34.7544,34.7386,34.7544,38200.0
2013-12-11 13:55:00,44.08,44.1,44.08,44.1,32400.0,34.7544,34.7701,34.7544,34.7701,32400.0
2013-12-11 14:00:00,44.11,44.11,44.07,44.07,34800.0,34.778,34.778,34.7465,34.7465,34800.0
2013-12-11 14:05:00,44.07,44.07,44.02,44.02,44000.0,34.7465,34.7465,34.7071,34.7071,44000.0
2013-12-11 14:10:00,44.02,44.02,44.0,44.0,39200.0,34.7071,34.7071,34.6913,34.6913,39200.0
2013-12-11 14:15:00,44.0,44.0,43.98,43.98,65000.0,34.6913,34.6913,34.6755,34.6755,65000.0
2013-12-11 14:20:00,43.99,44.02,43.97,44.02,36500.0,34.6834,34.7071,34.6676,34.7071,36500.0
2013-12-11 14:25:00,44.02,44.04,44.0,44.04,34400.0,34.7071,34.7228,34.6913,34.7228,34400.0
2013-12-11 14:30:00,44.04,44.05,44.01,44.02,51400.0,34.7228,34.7307,34.6992,34.7071,51400.0
2013-12-11 14:35:00,44.02,44.03,44.02,44.02,27300.0,34.7071,34.715,34.7071,34.7071,27300.0
2013-12-11 14:40:00,44.02,44.04,44.0,44.04,57100.0,34.7071,34.7228,34.6913,34.7228,57100.0
2013-12-11 14:45:00,44.03,44.05,44.02,44.03,40100.0,34.715,34.7307,34.7071,34.715,40100.0
2013-12-11 14:50:00,44.03,44.04,44.02,44.02,30900.0,34.715,34.7228,34.7071,34.7071,30900.0
2013-12-11 14:55:00,44.02,44.02,43.98,44.0,50600.0,34.7071,34.7071,34.6755,34.6913,50600.0
2013-12-11 15:00:00,44.0,44.01,43.98,43.99,58100.0,34.6913,34.6992,34.6755,34.6834,58100.0
2013-12-11 15:05:00,43.98,44.0,43.96,43.98,76100.0,34.6755,34.6913,34.6598,34.6755,76100.0
2013-12-11 15:10:00,43.97,43.98,43.93,43.95,104200.0,34.6676,34.6755,34.6361,34.6519,104200.0
2013-12-11 15:15:00,43.95,43.96,43.91,43.93,79200.0,34.6519,34.6598,34.6203,34.6361,79200.0
2013-12-11 15:20:00,43.93,43.94,43.88,43.94,95400.0,34.6361,34.644,34.5967,34.644,95400.0
2013-12-11 15:25:00,43.94,43.95,43.9,43.91,63200.0,34.644,34.6519,34.6125,34.6203,63200.0
2013-12-11 15:30:00,43.9,43.93,43.89,43.91,133000.0,34.6125,34.6361,34.6046,34.6203,133000.0
2013-12-11 15:35:00,43.91,43.93,43.87,43.87,100100.0,34.6203,34.6361,34.5888,34.5888,100100.0
2013-12-11 15:40:00,43.87,43.88,43.84,43.84,191700.0,34.5888,34.5967,34.5651,34.5651,191700.0
2013-12-11 15:45:00,43.84,43.88,43.8,43.88,358400.0,34.5651,34.5967,34.5336,34.5967,358400.0
2013-12-11 15:50:00,43.88,43.88,43.84,43.84,159400.0,34.5967,34.5967,34.5651,34.5651,159400.0
2013-12-11 15:55:00,43.84,43.9,43.84,43.86,649800.0,34.5651,34.6125,34.5651,34.5809,649800.0
2013-12-12 09:30:00,43.86,43.89,43.8,43.82,46800.0,34.5809,34.6046,34.5336,34.5494,46800.0
2013-12-12 09:35:00,43.82,43.86,43.8,43.84,63400.0,34.5494,34.5809,34.5336,34.5651,63400.0
2013-12-12 09:40:00,43.84,43.85,43.8,43.8,14000.0,34.5651,34.573,34.5336,34.5336,14000.0
2013-12-12 09:45:00,43.81,43.81,43.68,43.68,139900.0,34.5415,34.5415,34.439,34.439,139900.0
2013-12-12 09:50:00,43.68,43.74,43.64,43.68,70800.0,34.439,34.4863,34.4075,34.439,70800.0
2013-12-12 09:55:00,43.68,43.75,43.68,43.7,48700.0,34.439,34.4942,34.439,34.4548,48700.0
2013-12-12 10:00:00,43.7,43.77,43.69,43.76,119800.0,34.4548,34.51,34.4469,34.5021,119800.0
2013-12-12 10:05:00,43.75,43.75,43.71,43.71,23600.0,34.4942,34.4942,34.4627,34.4627,23600.0
2013-12-12 10:10:00,43.71,43.72,43.69,43.72,33500.0,34.4627,34.4705,34.4469,34.4705,33500.0
2013-12-12 10:15:00,43.71,43.71,43.66,43.68,42400.0,34.4627,34.4627,34.4232,34.439,42400.0
2013-12-12 10:20:00,43.69,43.75,43.69,43.74,25100.0,34.4469,34.4942,34.4469,34.4863,25100.0
2013-12-12 10:25:00,43.74,43.79,43.73,43.79,26800.0,34.4863,34.5257,34.4784,34.5257,26800.0
2013-12-12 10:30:00,43.78,43.8,43.77,43.79,26500.0,34.5178,34.5336,34.51,34.5257,26500.0
2013-12-12 10:35:00,43.79,43.83,43.79,43.83,20500.0,34.5257,34.5573,34.5257,34.5573,20500.0
2013-12-12 10:40:00,43.84,43.87,43.8,43.87,177800.0,34.5651,34.5888,34.5336,34.5888,177800.0
2013-12-12 10:45:00,43.87,43.88,43.83,43.87,44300.0,34.5888,34.5967,34.5573,34.5888,44300.0
2013-12-12 10:50:00,43.87,43.89,43.84,43.86,31200.0,34.5888,34.6046,34.5651,34.5809,31200.0
2013-12-12 10:55:00,43.86,43.87,43.82,43.85,38000.0,34.5809,34.5888,34.5494,34.573,38000.0
2013-12-12 11:00:00,43.85,43.86,43.82,43.82,20000.0,34.573,34.5809,34.5494,34.5494,20000.0
2013-12-12 11:05:00,43.82,43.89,43.82,43.88,27600.0,34.5494,34.6046,34.5494,34.5967,27600.0
2013-12-12 11:10:00,43.88,43.89,43.85,43.88,33300.0,34.5967,34.6046,34.573,34.5967,33300.0
2013-12-12 11:15:00,43.88,43.9,43.86,43.87,23000.0,34.5967,34.6125,34.5809,34.5888,23000.0
2013-12-12 11:20:00,43.88,43.89,43.85,43.86,27500.0,34.5967,34.6046,34.573,34.5809,27500.0
2013-12-12 11:25:00,43.86,43.86,43.75,43.76,50500.0,34.5809,34.5809,34.4942,34.5021,50500.0
2013-12-12 11:30:00,43.76,43.8,43.76,43.78,28000.0,34.5021,34.5336,34.5021,34.5178,28000.0
2013-12-12 11:35:00,43.79,43.79,43.77,43.79,19100.0,34.5257,34.5257,34.51,34.5257,19100.0
2013-12-12 11:40:00,43.78,43.78,43.75,43.76,29800.0,34.5178,34.5178,34.4942,34.5021,29800.0
2013-12-12 11:45:00,43.76,43.76,43.73,43.76,35400.0,34.5021,34.5021,34.4784,34.5021,35400.0
2013-12-12 11:50:00,43.76,43.8,43.75,43.8,13100.0,34.5021,34.5336,34.4942,34.5336,13100.0
2013-12-12 11:55:00,43.79,43.79,43.74,43.74,23100.0,34.5257,34.5257,34.4863,34.4863,23100.0
2013-12-12 12:00:00,43.73,43.75,43.7,43.73,49600.0,34.4784,34.4942,34.4548,34.4784,49600.0
2013-12-12 12:05:00,43.72,43.73,43.72,43.73,22600.0,34.4705,34.4784,34.4705,34.4784,22600.0
2013-12-12 12:10:00,43.72,43.76,43.71,43.71,31900.0,34.4705,34.5021,34.4627,34.4627,31900.0
2013-12-12 12:15:00,43.71,43.73,43.71,43.72,17500.0,34.4627,34.4784,34.4627,34.4705,17500.0
2013-12-12 12:20:00,43.72,43.72,43.64,43.64,40000.0,34.4705,34.4705,34.4075,34.4075,40000.0
2013-12-12 12:25:00,43.65,43.69,43.64,43.69,18000.0,34.4153,34.4469,34.4075,34.4469,18000.0
2013-12-12 12:30:00,43.69,43.69,43.67,43.68,15400.0,34.4469,34.4469,34.4311,34.439,15400.0
2013-12-12 12:35:00,43.69,43.72,43.69,43.7,136900.0,34.4469,34.4705,34.4469,34.4548,136900.0
2013-12-12 12:40:00,43.7,43.71,43.68,43.71,61500.0,34.4548,34.4627,34.439,34.4627,61500.0
2013-12-12 12:45:00,43.71,43.77,43.71,43.76,18600.0,34.4627,34.51,34.4627,34.5021,18600.0
2013-12-12 12:50:00,43.75,43.75,43.73,43.75,11300.0,34.4942,34.4942,34.4784,34.4942,11300.0
2013-12-12 12:55:00,43.75,43.75,43.71,43.71,14800.0,34.4942,34.4942,34.4627,34.4627,14800.0
2013-12-12 13:00:00,43.71,43.75,43.71,43.75,24600.0,34.4627,34.4942,34.4627,34.4942,24600.0
2013-12-12 13:05:00,43.76,43.77,43.74,43.76,19800.0,34.5021,34.51,34.4863,34.5021,19800.0
2013-12-12 13:10:00,43.75,43.76,43.74,43.75,31900.0,34.4942,34.5021,34.4863,34.4942,31900.0
2013-12-12 13:15:00,43.74,43.77,43.73,43.75,89000.0,34.4863,34.51,34.4784,34.4942,89000.0
2013-12-12 13:20:00,43.76,43.77,43.74,43.74,24100.0,34.5021,34.51,34.4863,34.4863,24100.0
2013-12-12 13:25:00,43.74,43.75,43.72,43.72,24900.0,34.4863,34.4942,34.4705,34.4705,24900.0
2013-12-12 13:30:00,43.73,43.74,43.73,43.73,9500.0,34.4784,34.4863,34.4784,34.4784,9500.0
2013-12-12 13:35:00,43.73,43.77,43.73,43.76,75300.0,34.4784,34.51,34.4784,34.5021,75300.0
2013-12-12 13:40:00,43.76,43.77,43.74,43.75,21000.0,34.5021,34.51,34.4863,34.4942,21000.0
2013-12-12 13:45:00,43.76,43.77,43.75,43.75,11600.0,34.5021,34.51,34.4942,34.4942,11600.0
2013-12-12 13:50:00,43.75,43.76,43.74,43.76,19500.0,34.4942,34.5021,34.4863,34.5021,19500.0
2013-12-12 13:55:00,43.75,43.76,43.74,43.76,14900.0,34.4942,34.5021,34.4863,34.5021,14900.0
2013-12-12 14:00:00,43.76,43.81,43.76,43.8,42600.0,34.5021,34.5415,34.5021,34.5336,42600.0
2013-12-12 14:05:00,43.8,43.86,43.8,43.85,29100.0,34.5336,34.5809,34.5336,34.573,29100.0
2013-12-12 14:10:00,43.84,43.87,43.84,43.84,13600.0,34.5651,34.5888,34.5651,34.5651,13600.0
2013-12-12 14:15:00,43.83,43.84,43.83,43.83,8800.0,34.5573,34.5651,34.5573,34.5573,8800.0
2013-12-12 14:20:00,43.83,43.86,43.82,43.86,25600.0,34.5573,34.5809,34.5494,34.5809,25600.0
2013-12-12 14:25:00,43.86,43.87,43.84,43.85,25500.0,34.5809,34.5888,34.5651,34.573,25500.0
2013-12-12 14:30:00,43.85,43.87,43.85,43.87,22100.0,34.573,34.5888,34.573,34.5888,22100.0
2013-12-12 14:35:00,43.87,43.87,43.84,43.86,13600.0,34.5888,34.5888,34.5651,34.5809,13600.0
2013-12-12 14:40:00,43.86,43.87,43.84,43.87,23400.0,34.5809,34.5888,34.5651,34.5888,23400.0
2013-12-12 14:45:00,43.87,43.87,43.84,43.84,16400.0,34.5888,34.5888,34.5651,34.5651,16400.0
2013-12-12 14:50:00,43.85,43.91,43.83,43.9,26100.0,34.573,34.6203,34.5573,34.6125,26100.0
2013-12-12 14:55:00,43.9,43.93,43.9,43.9,17300.0,34.6125,34.6361,34.6125,34.6125,17300.0
2013-12-12 15:00:00,43.91,43.91,43.88,43.89,18500.0,34.6203,34.6203,34.5967,34.6046,18500.0
2013-12-12 15:05:00,43.89,43.89,43.85,43.88,37900.0,34.6046,34.6046,34.573,34.5967,37900.0
2013-12-12 15:10:00,43.87,43.88,43.84,43.84,27300.0,34.5888,34.5967,34.5651,34.5651,27300.0
2013-12-12 15:15:00,43.84,43.86,43.84,43.85,19500.0,34.5651,34.5809,34.5651,34.573,19500.0
2013-12-12 15:20:00,43.84,43.91,43.84,43.9,75600.0,34.5651,34.6203,34.5651,34.6125,75600.0
2013-12-12 15:25:00,43.9,43.91,43.89,43.89,16900.0,34.6125,34.6203,34.6046,34.6046,16900.0
2013-12-12 15:30:00,43.89,43.91,43.89,43.9,21200.0,34.6046,34.6203,34.6046,34.6125,21200.0
2013-12-12 15:35:00,43.9,43.91,43.86,43.87,18400.0,34.6125,34.6203,34.5809,34.5888,18400.0
2013-12-12 15:40:00,43.87,43.88,43.83,43.84,44300.0,34.5888,34.5967,34.5573,34.5651,44300.0
2013-12-12 15:45:00,43.84,43.84,43.8,43.8,64000.0,34.5651,34.5651,34.5336,34.5336,64000.0
2013-12-12 15:50:00,43.81,43.82,43.77,43.79,110100.0,34.5415,34.5494,34.51,34.5257,110100.0
2013-12-12 15:55:00,43.79,43.81,43.75,43.8,414600.0,34.5257,34.5415,34.4942,34.5336,414600.0
2013-12-13 09:30:00,43.94,44.0,43.87,43.99,51000.0,34.644,34.6913,34.5888,34.6834,51000.0
2013-12-13 09:35:00,44.0,44.05,43.99,44.02,63800.0,34.6913,34.7307,34.6834,34.7071,63800.0
2013-12-13 09:40:00,44.03,44.03,43.95,43.95,22700.0,34.715,34.715,34.6519,34.6519,22700.0
2013-12-13 09:45:00,43.95,44.0,43.94,43.97,33300.0,34.6519,34.6913,34.644,34.6676,33300.0
2013-12-13 09:50:00,43.97,43.98,43.95,43.95,31400.0,34.6676,34.6755,34.6519,34.6519,31400.0
2013-12-13 09:55:00,43.95,43.98,43.92,43.93,29400.0,34.6519,34.6755,34.6282,34.6361,29400.0
2013-12-13 10:00:00,43.94,43.98,43.94,43.96,35300.0,34.644,34.6755,34.644,34.6598,35300.0
2013-12-13 10:05:00,43.96,44.01,43.95,44.0,39000.0,34.6598,34.6992,34.6519,34.6913,39000.0
2013-12-13 10:10:00,44.0,44.0,43.92,43.92,154000.0,34.6913,34.6913,34.6282,34.6282,154000.0
2013-12-13 10:15:00,43.92,43.95,43.86,43.86,193200.0,34.6282,34.6519,34.5809,34.5809,193200.0
2013-12-13 10:20:00,43.85,43.88,43.84,43.87,42800.0,34.573,34.5967,34.5651,34.5888,42800.0
2013-12-13 10:25:00,43.87,43.93,43.86,43.92,15900.0,34.5888,34.6361,34.5809,34.6282,15900.0
2013-12-13 10:30:00,43.93,43.98,43.93,43.97,19400.0,34.6361,34.6755,34.6361,34.6676,19400.0
2013-12-13 10:35:00,43.97,44.0,43.96,43.97,22400.0,34.6676,34.6913,34.6598,34.6676,22400.0
2013-12-13 10:40:00,43.98,43.99,43.95,43.95,20200.0,34.6755,34.6834,34.6519,34.6519,20200.0
2013-12-13 10:45:00,43.95,43.98,43.93,43.93,14100.0,34.6519,34.6755,34.6361,34.6361,14100.0
2013-12-13 10:50:00,43.94,43.97,43.93,43.96,16800.0,34.644,34.6676,34.6361,34.6598,16800.0
2013-12-13 10:55:00,43.96,44.0,43.96,43.99,36100.0,34.6598,34.6913,34.6598,34.6834,36100.0
2013-12-13 11:00:00,43.99,44.01,43.92,43.93,43900.0,34.6834,34.6992,34.6282,34.6361,43900.0
2013-12-13 11:05:00,43.93,43.97,43.93,43.95,27200.0,34.6361,34.6676,34.6361,34.6519,27200.0
2013-12-13 11:10:00,43.96,43.98,43.95,43.98,37000.0,34.6598,34.6755,34.6519,34.6755,37000.0
2013-12-13 11:15:00,43.98,44.05,43.98,44.05,74600.0,34.6755,34.7307,34.6755,34.7307,74600.0
2013-12-13 11:20:00,44.05,44.05,44.0,44.01,45700.0,34.7307,34.7307,34.6913,34.6992,45700.0
2013-12-13 11:25:00,44.01,44.06,44.01,44.01,48200.0,34.6992,34.7386,34.6992,34.6992,48200.0
2013-12-13 11:30:00,44.01,44.04,44.0,44.03,33400.0,34.6992,34.7228,34.6913,34.715,33400.0
2013-12-13 11:35:00,44.03,44.03,44.01,44.02,38000.0,34.715,34.715,34.6992,34.7071,38000.0
2013-12-13 11:40:00,44.02,44.03,44.01,44.03,24800.0,34.7071,34.715,34.6992,34.715,24800.0
2013-12-13 11:45:00,44.03,44.05,44.01,44.01,28300.0,34.715,34.7307,34.6992,34.6992,28300.0
2013-12-13 11:50:00,44.01,44.03,44.01,44.03,13600.0,34.6992,34.715,34.6992,34.715,13600.0
2013-12-13 11:55:00,44.03,44.03,44.0,44.01,16800.0,34.715,34.715,34.6913,34.6992,16800.0
2013-12-13 12:00:00,44.0,44.02,44.0,44.01,12200.0,34.6913,34.7071,34.6913,34.6992,12200.0
2013-12-13 12:05:00,44.01,44.01,43.96,43.96,21400.0,34.6992,34.6992,34.6598,34.6598,21400.0
2013-12-13 12:10:00,43.96,44.0,43.95,43.99,39200.0,34.6598,34.6913,34.6519,34.6834,39200.0
2013-12-13 12:15:00,43.99,44.0,43.98,43.99,36600.0,34.6834,34.6913,34.6755,34.6834,36600.0
2013-12-13 12:20:00,43.99,44.01,43.98,43.99,27600.0,34.6834,34.6992,34.6755,34.6834,27600.0
2013-12-13 12:25:00,44.0,44.03,44.0,44.03,9800.0,34.6913,34.715,34.6913,34.715,9800.0
2013-12-13 12:30:00,44.03,44.03,44.01,44.01,8900.0,34.715,34.715,34.6992,34.6992,8900.0
2013-12-13 12:35:00,44.01,44.03,44.01,44.02,12400.0,34.6992,34.715,34.6992,34.7071,12400.0
2013-12-13 12:40:00,44.02,44.02,43.99,44.0,13000.0,34.7071,34.7071,34.6834,34.6913,13000.0
2013-12-13 12:45:00,43.99,43.99,43.97,43.97,25800.0,34.6834,34.6834,34.6676,34.6676,25800.0
2013-12-13 12:50:00,43.97,43.99,43.97,43.99,19500.0,34.6676,34.6834,34.6676,34.6834,19500.0
2013-12-13 12:55:00,43.99,43.99,43.97,43.97,12800.0,34.6834,34.6834,34.6676,34.6676,12800.0
2013-12-13 13:00:00,43.98,43.99,43.97,43.98,7900.0,34.6755,34.6834,34.6676,34.6755,7900.0
2013-12-13 13:05:00,43.99,43.99,43.95,43.95,8300.0,34.6834,34.6834,34.6519,34.6519,8300.0
2013-12-13 13:10:00,43.95,43.97,43.95,43.97,10800.0,34.6519,34.6676,34.6519,34.6676,10800.0
2013-12-13 13:15:00,43.96,43.97,43.95,43.97,10800.0,34.6598,34.6676,34.6519,34.6676,10800.0
2013-12-13 13:20:00,43.98,43.98,43.94,43.94,16700.0,34.6755,34.6755,34.644,34.644,16700.0
2013-12-13 13:25:00,43.95,43.98,43.94,43.98,27000.0,34.6519,34.6755,34.644,34.6755,27000.0
2013-12-13 13:30:00,43.98,44.01,43.97,44.01,17000.0,34.6755,34.6992,34.6676,34.6992,17000.0
2013-12-13 13:35:00,44.02,44.03,44.02,44.02,12600.0,34.7071,34.715,34.7071,34.7071,12600.0
2013-12-13 13:40:00,44.02,44.03,43.99,43.99,9000.0,34.7071,34.715,34.6834,34.6834,9000.0
2013-12-13 13:45:00,43.98,44.02,43.98,44.02,38500.0,34.6755,34.7071,34.6755,34.7071,38500.0
2013-12-13 13:50:00,44.02,44.03,44.01,44.01,44700.0,34.7071,34.715,34.6992,34.6992,44700.0
2013-12-13 13:55:00,44.01,44.02,43.98,43.98,8400.0,34.6992,34.7071,34.6755,34.6755,8400.0
2013-12-13 14:00:00,43.99,43.99,43.94,43.95,61800.0,34.6834,34.6834,34.644,34.6519,61800.0
2013-12-13 14:05:00,43.95,43.95,43.93,43.94,22600.0,34.6519,34.6519,34.6361,34.644,22600.0
2013-12-13 14:10:00,43.94,43.94,43.9,43.9,49400.0,34.644,34.644,34.6125,34.6125,49400.0
2013-12-13 14:15:00,43.91,43.92,43.9,43.92,16700.0,34.6203,34.6282,34.6125,34.6282,16700.0
2013-12-13 14:20:00,43.92,43.92,43.89,43.89,18900.0,34.6282,34.6282,34.6046,34.6046,18900.0
2013-12-13 14:25:00,43.89,43.91,43.88,43.9,29900.0,34.6046,34.6203,34.5967,34.6125,29900.0
2013-12-13 14:30:00,43.89,43.93,43.89,43.93,25100.0,34.6046,34.6361,34.6046,34.6361,25100.0
2013-12-13 14:35:00,43.94,43.96,43.93,43.95,27400.0,34.644,34.6598,34.6361,34.6519,27400.0
2013-12-13 14:40:00,43.95,43.95,43.94,43.95,8800.0,34.6519,34.6519,34.644,34.6519,8800.0
2013-12-13 14:45:00,43.95,43.98,43.94,43.98,25100.0,34.6519,34.6755,34.644,34.6755,25100.0
2013-12-13 14:50:00,43.98,44.01,43.97,44.0,20000.0,34.6755,34.6992,34.6676,34.6913,20000.0
2013-12-13 14:55:00,44.0,44.01,43.98,44.0,30500.0,34.6913,34.6992,34.6755,34.6913,30500.0
2013-12-13 15:00:00,44.01,44.03,44.01,44.02,13400.0,34.6992,34.715,34.6992,34.7071,13400.0
2013-12-13 15:05:00,44.02,44.03,44.01,44.03,33400.0,34.7071,34.715,34.6992,34.715,33400.0
2013-12-13 15:10:00,44.03,44.04,44.02,44.03,23600.0,34.715,34.7228,34.7071,34.715,23600.0
2013-12-13 15:15:00,44.03,44.05,44.03,44.05,24300.0,34.715,34.7307,34.715,34.7307,24300.0
2013-12-13 15:20:00,44.05,44.08,44.05,44.08,31100.0,34.7307,34.7544,34.7307,34.7544,31100.0
2013-12-13 15:25:00,44.07,44.09,44.06,44.08,29500.0,34.7465,34.7623,34.7386,34.7544,29500.0
2013-12-13 15:30:00,44.08,44.1,44.05,44.06,83000.0,34.7544,34.7701,34.7307,34.7386,83000.0
2013-12-13 15:35:00,44.05,44.06,44.01,44.02,85100.0,34.7307,34.7386,34.6992,34.7071,85100.0
2013-12-13 15:40:00,44.02,44.06,44.01,44.05,54700.0,34.7071,34.7386,34.6992,34.7307,54700.0
2013-12-13 15:45:00,44.05,44.06,44.04,44.04,92100.0,34.7307,34.7386,34.7228,34.7228,92100.0
2013-12-13 15:50:00,44.05,44.05,44.0,44.02,114500.0,34.7307,34.7307,34.6913,34.7071,114500.0
2013-12-13 15:55:00,44.01,44.02,43.97,43.99,268400.0,34.6992,34.7071,34.6676,34.6834,268400.0
2013-12-16 09:30:00,44.26,44.3,44.09,44.29,39900.0,34.8963,34.9278,34.7623,34.9199,39900.0
2013-12-16 09:35:00,44.3,44.39,44.27,44.27,136900.0,34.9278,34.9988,34.9042,34.9042,136900.0
2013-12-16 09:40:00,44.28,44.3,44.26,44.28,53900.0,34.9121,34.9278,34.8963,34.9121,53900.0
2013-12-16 09:45:00,44.29,44.33,44.25,44.25,77100.0,34.9199,34.9515,34.8884,34.8884,77100.0
2013-12-16 09:50:00,44.26,44.31,44.26,44.29,76200.0,34.8963,34.9357,34.8963,34.9199,76200.0
2013-12-16 09:55:00,44.28,44.31,44.27,44.29,81100.0,34.9121,34.9357,34.9042,34.9199,81100.0
2013-12-16 10:00:00,44.3,44.33,44.29,44.32,139300.0,34.9278,34.9515,34.9199,34.9436,139300.0
2013-12-16 10:05:00,44.32,44.33,44.29,44.31,38900.0,34.9436,34.9515,34.9199,34.9357,38900.0
2013-12-16 10:10:00,44.32,44.33,44.29,44.3,28800.0,34.9436,34.9515,34.9199,34.9278,28800.0
2013-12-16 10:15:00,44.3,44.31,44.27,44.29,14100.0,34.9278,34.9357,34.9042,34.9199,14100.0
2013-12-16 10:20:00,44.29,44.29,44.25,44.25,112400.0,34.9199,34.9199,34.8884,34.8884,112400.0
2013-12-16 10:25:00,44.25,44.25,44.2,44.2,33300.0,34.8884,34.8884,34.849,34.849,33300.0
2013-12-16 10:30:00,44.21,44.21,44.15,44.19,36900.0,34.8569,34.8569,34.8096,34.8411,36900.0
2013-12-16 10:35:00,44.19,44.2,44.15,44.15,23800.0,34.8411,34.849,34.8096,34.8096,23800.0
2013-12-16 10:40:00,44.16,44.16,44.13,44.15,49800.0,34.8174,34.8174,34.7938,34.8096,49800.0
2013-12-16 10:45:00,44.16,44.17,44.14,44.15,62200.0,34.8174,34.8253,34.8017,34.8096,62200.0
2013-12-16 10:50:00,44.14,44.17,44.12,44.16,40300.0,34.8017,34.8253,34.7859,34.8174,40300.0
2013-12-16 10:55:00,44.17,44.17,44.13,44.15,27900.0,34.8253,34.8253,34.7938,34.8096,27900.0
2013-12-16 11:00:00,44.15,44.17,44.09,44.09,53700.0,34.8096,34.8253,34.7623,34.7623,53700.0
2013-12-16 11:05:00,44.09,44.1,44.07,44.08,19800.0,34.7623,34.7701,34.7465,34.7544,19800.0
2013-12-16 11:10:00,44.07,44.14,44.07,44.13,55500.0,34.7465,34.8017,34.7465,34.7938,55500.0
2013-12-16 11:15:00,44.12,44.14,44.11,44.12,55700.0,34.7859,34.8017,34.778,34.7859,55700.0
2013-12-16 11:20:00,44.13,44.17,44.12,44.16,30300.0,34.7938,34.8253,34.7859,34.8174,30300.0
2013-12-16 11:25:00,44.17,44.18,44.15,44.17,46200.0,34.8253,34.8332,34.8096,34.8253,46200.0
2013-12-16 11:30:00,44.17,44.2,44.16,44.2,30300.0,34.8253,34.849,34.8174,34.849,30300.0
2013-12-16 11:35:00,44.2,44.2,44.16,44.17,46500.0,34.849,34.849,34.8174,34.8253,46500.0
2013-12-16 11:40:00,44.17,44.2,44.16,44.19,27300.0,34.8253,34.849,34.8174,34.8411,27300.0
2013-12-16 11:45:00,44.19,44.23,44.19,44.21,27400.0,34.8411,34.8726,34.8411,34.8569,27400.0
2013-12-16 11:50:00,44.2,44.22,44.2,44.21,15000.0,34.849,34.8648,34.849,34.8569,15000.0
2013-12-16 11:55:00,44.2,44.23,44.2,44.21,21900.0,34.849,34.8726,34.849,34.8569,21900.0
2013-12-16 12:00:00,44.21,44.22,44.16,44.16,15800.0,34.8569,34.8648,34.8174,34.8174,15800.0
2013-12-16 12:05:00,44.16,44.22,44.15,44.21,29500.0,34.8174,34.8648,34.8096,34.8569,29500.0
2013-12-16 12:10:00,44.21,44.23,44.18,44.19,19700.0,34.8569,34.8726,34.8332,34.8411,19700.0
2013-12-16 12:15:00,44.2,44.2,44.18,44.19,10300.0,34.849,34.849,34.8332,34.8411,10300.0
2013-12-16 12:20:00,44.18,44.19,44.15,44.18,52300.0,34.8332,34.8411,34.8096,34.8332,52300.0
2013-12-16 12:25:00,44.19,44.19,44.18,44.19,19500.0,34.8411,34.8411,34.8332,34.8411,19500.0
2013-12-16 12:30:00,44.19,44.19,44.17,44.17,7000.0,34.8411,34.8411,34.8253,34.8253,7000.0
2013-12-16 12:35:00,44.18,44.21,44.18,44.19,28800.0,34.8332,34.8569,34.8332,34.8411,28800.0
2013-12-16 12:40:00,44.2,44.23,44.2,44.23,21800.0,34.849,34.8726,34.849,34.8726,21800.0
2013-12-16 12:45:00,44.22,44.23,44.2,44.2,15300.0,34.8648,34.8726,34.849,34.849,15300.0
2013-12-16 12:50:00,44.21,44.23,44.2,44.23,15800.0,34.8569,34.8726,34.849,34.8726,15800.0
2013-12-16 12:55:00,44.22,44.22,44.19,44.2,21900.0,34.8648,34.8648,34.8411,34.849,21900.0
2013-12-16 13:00:00,44.2,44.21,44.14,44.14,33100.0,34.849,34.8569,34.8017,34.8017,33100.0
2013-12-16 13:05:00,44.13,44.15,44.12,44.14,21900.0,34.7938,34.8096,34.7859,34.8017,21900.0
2013-12-16 13:10:00,44.14,44.14,44.12,44.12,11100.0,34.8017,34.8017,34.7859,34.7859,11100.0
2013-12-16 13:15:00,44.11,44.11,44.09,44.11,14200.0,34.778,34.778,34.7623,34.778,14200.0
2013-12-16 13:20:00,44.1,44.14,44.09,44.14,14400.0,34.7701,34.8017,34.7623,34.8017,14400.0
2013-12-16 13:25:00,44.14,44.16,44.13,44.16,30400.0,34.8017,34.8174,34.7938,34.8174,30400.0
2013-12-16 13:30:00,44.17,44.18,44.15,44.17,12800.0,34.8253,34.8332,34.8096,34.8253,12800.0
2013-12-16 13:35:00,44.16,44.18,44.16,44.18,78900.0,34.8174,34.8332,34.8174,34.8332,78900.0
2013-12-16 13:40:00,44.17,44.19,44.16,44.19,15500.0,34.8253,34.8411,34.8174,34.8411,15500.0
2013-12-16 13:45:00,44.19,44.19,44.16,44.17,30700.0,34.8411,34.8411,34.8174,34.8253,30700.0
2013-12-16 13:50:00,44.17,44.22,44.16,44.21,28100.0,34.8253,34.8648,34.8174,34.8569,28100.0
2013-12-16 13:55:00,44.2,44.23,44.2,44.23,21700.0,34.849,34.8726,34.849,34.8726,21700.0
2013-12-16 14:00:00,44.23,44.27,44.22,44.26,34400.0,34.8726,34.9042,34.8648,34.8963,34400.0
2013-12-16 14:05:00,44.26,44.29,44.26,44.28,34000.0,34.8963,34.9199,34.8963,34.9121,34000.0
2013-12-16 14:10:00,44.27,44.29,44.27,44.29,5800.0,34.9042,34.9199,34.9042,34.9199,5800.0
2013-12-16 14:15:00,44.29,44.3,44.26,44.26,23800.0,34.9199,34.9278,34.8963,34.8963,23800.0
2013-12-16 14:20:00,44.25,44.27,44.25,44.26,14700.0,34.8884,34.9042,34.8884,34.8963,14700.0
2013-12-16 14:25:00,44.26,44.27,44.25,44.27,9000.0,34.8963,34.9042,34.8884,34.9042,9000.0
2013-12-16 14:30:00,44.26,44.27,44.24,44.24,44300.0,34.8963,34.9042,34.8805,34.8805,44300.0
2013-12-16 14:35:00,44.24,44.26,44.23,44.25,15100.0,34.8805,34.8963,34.8726,34.8884,15100.0
2013-12-16 14:40:00,44.24,44.25,44.24,44.25,3300.0,34.8805,34.8884,34.8805,34.8884,3300.0
2013-12-16 14:45:00,44.25,44.26,44.24,44.25,24600.0,34.8884,34.8963,34.8805,34.8884,24600.0
2013-12-16 14:50:00,44.24,44.26,44.24,44.26,10200.0,34.8805,34.8963,34.8805,34.8963,10200.0
2013-12-16 14:55:00,44.26,44.27,44.25,44.25,13300.0,34.8963,34.9042,34.8884,34.8884,13300.0
2013-12-16 15:00:00,44.25,44.26,44.23,44.24,16400.0,34.8884,34.8963,34.8726,34.8805,16400.0
2013-12-16 15:05:00,44.25,44.25,44.23,44.24,30700.0,34.8884,34.8884,34.8726,34.8805,30700.0
2013-12-16 15:10:00,44.25,44.25,44.23,44.23,13000.0,34.8884,34.8884,34.8726,34.8726,13000.0
2013-12-16 15:15:00,44.23,44.24,44.22,44.23,13800.0,34.8726,34.8805,34.8648,34.8726,13800.0
2013-12-16 15:20:00,44.23,44.24,44.21,44.22,25700.0,34.8726,34.8805,34.8569,34.8648,25700.0
2013-12-16 15:25:00,44.21,44.22,44.2,44.2,15400.0,34.8569,34.8648,34.849,34.849,15400.0
2013-12-16 15:30:00,44.2,44.21,44.19,44.2,26600.0,34.849,34.8569,34.8411,34.849,26600.0
2013-12-16 15:35:00,44.19,44.21,44.19,44.19,45000.0,34.8411,34.8569,34.8411,34.8411,45000.0
2013-12-16 15:40:00,44.19,44.22,44.18,44.22,91600.0,34.8411,34.8648,34.8332,34.8648,91600.0
2013-12-16 15:45:00,44.21,44.22,44.19,44.2,48500.0,34.8569,34.8648,34.8411,34.849,48500.0
2013-12-16 15:50:00,44.2,44.21,44.18,44.19,57500.0,34.849,34.8569,34.8332,34.8411,57500.0
2013-12-16 15:55:00,44.19,44.19,44.17,44.17,194100.0,34.8411,34.8411,34.8253,34.8253,194100.0
2013-12-17 09:30:00,43.98,44.21,43.96,44.18,59600.0,34.6755,34.8569,34.6598,34.8332,59600.0
2013-12-17 09:35:00,44.18,44.2,44.14,44.17,107500.0,34.8332,34.849,34.8017,34.8253,107500.0
2013-12-17 09:40:00,44.17,44.19,44.12,44.19,62100.0,34.8253,34.8411,34.7859,34.8411,62100.0
2013-12-17 09:45:00,44.19,44.2,44.16,44.19,33700.0,34.8411,34.849,34.8174,34.8411,33700.0
2013-12-17 09:50:00,44.19,44.19,44.14,44.19,40600.0,34.8411,34.8411,34.8017,34.8411,40600.0
2013-12-17 09:55:00,44.19,44.31,44.19,44.31,67000.0,34.8411,34.9357,34.8411,34.9357,67000.0
2013-12-17 10:00:00,44.3,44.31,44.26,44.26,59500.0,34.9278,34.9357,34.8963,34.8963,59500.0
2013-12-17 10:05:00,44.26,44.27,44.24,44.24,44200.0,34.8963,34.9042,34.8805,34.8805,44200.0
2013-12-17 10:10:00,44.25,44.25,44.19,44.25,35900.0,34.8884,34.8884,34.8411,34.8884,35900.0
2013-12-17 10:15:00,44.25,44.25,44.21,44.22,59500.0,34.8884,34.8884,34.8569,34.8648,59500.0
2013-12-17 10:20:00,44.22,44.24,44.22,44.23,14400.0,34.8648,34.8805,34.8648,34.8726,14400.0
2013-12-17 10:25:00,44.22,44.28,44.22,44.28,18900.0,34.8648,34.9121,34.8648,34.9121,18900.0
2013-12-17 10:30:00,44.27,44.27,44.23,44.26,28400.0,34.9042,34.9042,34.8726,34.8963,28400.0
2013-12-17 10:35:00,44.27,44.31,44.27,44.31,44100.0,34.9042,34.9357,34.9042,34.9357,44100.0
2013-12-17 10:40:00,44.31,44.31,44.27,44.27,20200.0,34.9357,34.9357,34.9042,34.9042,20200.0
2013-12-17 10:45:00,44.28,44.28,44.17,44.17,36800.0,34.9121,34.9121,34.8253,34.8253,36800.0
2013-12-17 10:50:00,44.18,44.18,44.13,44.15,19600.0,34.8332,34.8332,34.7938,34.8096,19600.0
2013-12-17 10:55:00,44.15,44.18,44.14,44.18,25000.0,34.8096,34.8332,34.8017,34.8332,25000.0
2013-12-17 11:00:00,44.17,44.17,44.13,44.16,29300.0,34.8253,34.8253,34.7938,34.8174,29300.0
2013-12-17 11:05:00,44.15,44.18,44.15,44.17,50700.0,34.8096,34.8332,34.8096,34.8253,50700.0
2013-12-17 11:10:00,44.16,44.18,44.15,44.18,91300.0,34.8174,34.8332,34.8096,34.8332,91300.0
2013-12-17 11:15:00,44.18,44.18,44.16,44.17,34300.0,34.8332,34.8332,34.8174,34.8253,34300.0
2013-12-17 11:20:00,44.17,44.17,44.14,44.15,21400.0,34.8253,34.8253,34.8017,34.8096,21400.0
2013-12-17 11:25:00,44.14,44.15,44.11,44.12,72100.0,34.8017,34.8096,34.778,34.7859,72100.0
2013-12-17 11:30:00,44.13,44.16,44.13,44.15,64300.0,34.7938,34.8174,34.7938,34.8096,64300.0
2013-12-17 11:35:00,44.15,44.18,44.14,44.17,24600.0,34.8096,34.8332,34.8017,34.8253,24600.0
2013-12-17 11:40:00,44.18,44.18,44.16,44.18,25500.0,34.8332,34.8332,34.8174,34.8332,25500.0
2013-12-17 11:45:00,44.17,44.19,44.16,44.18,27000.0,34.8253,34.8411,34.8174,34.8332,27000.0
2013-12-17 11:50:00,44.18,44.19,44.16,44.18,16300.0,34.8332,34.8411,34.8174,34.8332,16300.0
2013-12-17 11:55:00,44.18,44.18,44.16,44.18,117000.0,34.8332,34.8332,34.8174,34.8332,117000.0
2013-12-17 12:00:00,44.18,44.2,44.17,44.2,28100.0,34.8332,34.849,34.8253,34.849,28100.0
2013-12-17 12:05:00,44.2,44.21,44.18,44.18,13000.0,34.849,34.8569,34.8332,34.8332,13000.0
2013-12-17 12:10:00,44.18,44.21,44.17,44.2,33800.0,34.8332,34.8569,34.8253,34.849,33800.0
2013-12-17 12:15:00,44.2,44.22,44.2,44.2,24100.0,34.849,34.8648,34.849,34.849,24100.0
2013-12-17 12:20:00,44.19,44.21,44.17,44.2,12300.0,34.8411,34.8569,34.8253,34.849,12300.0
2013-12-17 12:25:00,44.21,44.21,44.18,44.2,28000.0,34.8569,34.8569,34.8332,34.849,28000.0
2013-12-17 12:30:00,44.21,44.21,44.19,44.21,11100.0,34.8569,34.8569,34.8411,34.8569,11100.0
2013-12-17 12:35:00,44.2,44.22,44.19,44.2,14600.0,34.849,34.8648,34.8411,34.849,14600.0
2013-12-17 12:40:00,44.19,44.23,44.19,44.23,22300.0,34.8411,34.8726,34.8411,34.8726,22300.0
2013-12-17 12:45:00,44.23,44.23,44.21,44.22,17400.0,34.8726,34.8726,34.8569,34.8648,17400.0
2013-12-17 12:50:00,44.23,44.25,44.23,44.23,30700.0,34.8726,34.8884,34.8726,34.8726,30700.0
2013-12-17 12:55:00,44.23,44.24,44.22,44.22,15500.0,34.8726,34.8805,34.8648,34.8648,15500.0
2013-12-17 13:00:00,44.22,44.25,44.22,44.24,21100.0,34.8648,34.8884,34.8648,34.8805,21100.0
2013-12-17 13:05:00,44.25,44.25,44.21,44.21,12100.0,34.8884,34.8884,34.8569,34.8569,12100.0
2013-12-17 13:10:00,44.21,44.21,44.19,44.19,12700.0,34.8569,34.8569,34.8411,34.8411,12700.0
2013-12-17 13:15:00,44.19,44.23,44.18,44.23,238900.0,34.8411,34.8726,34.8332,34.8726,238900.0
2013-12-17 13:20:00,44.23,44.26,44.22,44.25,249100.0,34.8726,34.8963,34.8648,34.8884,249100.0
2013-12-17 13:25:00,44.25,44.27,44.24,44.27,100900.0,34.8884,34.9042,34.8805,34.9042,100900.0
2013-12-17 13:30:00,44.27,44.31,44.26,44.31,54900.0,34.9042,34.9357,34.8963,34.9357,54900.0
2013-12-17 13:35:00,44.31,44.35,44.31,44.35,146800.0,34.9357,34.9673,34.9357,34.9673,146800.0
2013-12-17 13:40:00,44.35,44.38,44.34,44.35,404400.0,34.9673,34.9909,34.9594,34.9673,404400.0
2013-12-17 13:45:00,44.34,44.37,44.34,44.36,304000.0,34.9594,34.983,34.9594,34.9751,304000.0
2013-12-17 13:50:00,44.36,44.36,44.35,44.36,161000.0,34.9751,34.9751,34.9673,34.9751,161000.0
2013-12-17 13:55:00,44.36,44.38,44.36,44.38,76800.0,34.9751,34.9909,34.9751,34.9909,76800.0
2013-12-17 14:00:00,44.37,44.38,44.37,44.38,55600.0,34.983,34.9909,34.983,34.9909,55600.0
2013-12-17 14:05:00,44.38,44.44,44.37,44.44,49600.0,34.9909,35.0382,34.983,35.0382,49600.0
2013-12-17 14:10:00,44.43,44.47,44.43,44.45,75400.0,35.0303,35.0619,35.0303,35.0461,75400.0
2013-12-17 14:15:00,44.45,44.46,44.44,44.44,19200.0,35.0461,35.054,35.0382,35.0382,19200.0
2013-12-17 14:20:00,44.44,44.48,44.44,44.47,58200.0,35.0382,35.0697,35.0382,35.0619,58200.0
2013-12-17 14:25:00,44.47,44.47,44.45,44.46,56700.0,35.0619,35.0619,35.0461,35.054,56700.0
2013-12-17 14:30:00,44.46,44.47,44.43,44.43,18200.0,35.054,35.0619,35.0303,35.0303,18200.0
2013-12-17 14:35:00,44.44,44.44,44.4,44.41,47200.0,35.0382,35.0382,35.0067,35.0146,47200.0
2013-12-17 14:40:00,44.42,44.45,44.41,44.44,88800.0,35.0224,35.0461,35.0146,35.0382,88800.0
2013-12-17 14:45:00,44.45,44.46,44.44,44.45,116000.0,35.0461,35.054,35.0382,35.0461,116000.0
2013-12-17 14:50:00,44.44,44.45,44.42,44.43,60800.0,35.0382,35.0461,35.0224,35.0303,60800.0
2013-12-17 14:55:00,44.43,44.44,44.42,44.44,27800.0,35.0303,35.0382,35.0224,35.0382,27800.0
2013-12-17 15:00:00,44.43,44.44,44.42,44.43,30700.0,35.0303,35.0382,35.0224,35.0303,30700.0
2013-12-17 15:05:00,44.43,44.45,44.42,44.45,28900.0,35.0303,35.0461,35.0224,35.0461,28900.0
2013-12-17 15:10:00,44.44,44.46,44.43,44.46,32400.0,35.0382,35.054,35.0303,35.054,32400.0
2013-12-17 15:15:00,44.46,44.47,44.45,44.47,19600.0,35.054,35.0619,35.0461,35.0619,19600.0
2013-12-17 15:20:00,44.46,44.48,44.45,44.47,90400.0,35.054,35.0697,35.0461,35.0619,90400.0
2013-12-17 15:25:00,44.48,44.48,44.46,44.48,34000.0,35.0697,35.0697,35.054,35.0697,34000.0
2013-12-17 15:30:00,44.48,44.49,44.45,44.45,100100.0,35.0697,35.0776,35.0461,35.0461,100100.0
2013-12-17 15:35:00,44.45,44.46,44.43,44.45,44200.0,35.0461,35.054,35.0303,35.0461,44200.0
2013-12-17 15:40:00,44.45,44.45,44.42,44.44,112600.0,35.0461,35.0461,35.0224,35.0382,112600.0
2013-12-17 15:45:00,44.43,44.45,44.42,44.43,112500.0,35.0303,35.0461,35.0224,35.0303,112500.0
2013-12-17 15:50:00,44.43,44.44,44.41,44.42,122600.0,35.0303,35.0382,35.0146,35.0224,122600.0
2013-12-17 15:55:00,44.41,44.42,44.39,44.41,415300.0,35.0146,35.0224,34.9988,35.0146,415300.0
2013-12-18 09:30:00,44.57,44.57,44.49,44.49,37400.0,35.1407,35.1407,35.0776,35.0776,37400.0
2013-12-18 09:35:00,44.5,44.55,44.48,44.51,72500.0,35.0855,35.1249,35.0697,35.0934,72500.0
2013-12-18 09:40:00,44.51,44.53,44.48,44.48,84800.0,35.0934,35.1092,35.0697,35.0697,84800.0
2013-12-18 09:45:00,44.49,44.49,44.43,44.45,63300.0,35.0776,35.0776,35.0303,35.0461,63300.0
2013-12-18 09:50:00,44.46,44.47,44.4,44.4,37400.0,35.054,35.0619,35.0067,35.0067,37400.0
2013-12-18 09:55:00,44.42,44.42,44.38,44.39,30800.0,35.0224,35.0224,34.9909,34.9988,30800.0
2013-12-18 10:00:00,44.39,44.4,44.37,44.39,38900.0,34.9988,35.0067,34.983,34.9988,38900.0
2013-12-18 10:05:00,44.4,44.44,44.39,44.44,18400.0,35.0067,35.0382,34.9988,35.0382,18400.0
2013-12-18 10:10:00,44.45,44.48,44.44,44.48,29600.0,35.0461,35.0697,35.0382,35.0697,29600.0
2013-12-18 10:15:00,44.47,44.49,44.47,44.47,24200.0,35.0619,35.0776,35.0619,35.0619,24200.0
2013-12-18 10:20:00,44.48,44.49,44.47,44.47,24000.0,35.0697,35.0776,35.0619,35.0619,24000.0
2013-12-18 10:25:00,44.48,44.51,44.48,44.51,41200.0,35.0697,35.0934,35.0697,35.0934,41200.0
2013-12-18 10:30:00,44.51,44.52,44.5,44.51,94200.0,35.0934,35.1013,35.0855,35.0934,94200.0
2013-12-18 10:35:00,44.51,44.53,44.5,44.52,87700.0,35.0934,35.1092,35.0855,35.1013,87700.0
2013-12-18 10:40:00,44.51,44.52,44.47,44.48,93600.0,35.0934,35.1013,35.0619,35.0697,93600.0
2013-12-18 10:45:00,44.47,44.48,44.42,44.44,120900.0,35.0619,35.0697,35.0224,35.0382,120900.0
2013-12-18 10:50:00,44.44,44.44,44.4,44.42,336800.0,35.0382,35.0382,35.0067,35.0224,336800.0
2013-12-18 10:55:00,44.42,44.46,44.42,44.45,107700.0,35.0224,35.054,35.0224,35.0461,107700.0
2013-12-18 11:00:00,44.45,44.48,44.45,44.47,108800.0,35.0461,35.0697,35.0461,35.0619,108800.0
2013-12-18 11:05:00,44.47,44.49,44.47,44.48,84500.0,35.0619,35.0776,35.0619,35.0697,84500.0
2013-12-18 11:10:00,44.49,44.49,44.46,44.46,98300.0,35.0776,35.0776,35.054,35.054,98300.0
2013-12-18 11:15:00,44.46,44.46,44.45,44.45,85500.0,35.054,35.054,35.0461,35.0461,85500.0
2013-12-18 11:20:00,44.46,44.46,44.44,44.46,93100.0,35.054,35.054,35.0382,35.054,93100.0
2013-12-18 11:25:00,44.46,44.46,44.44,44.44,213100.0,35.054,35.054,35.0382,35.0382,213100.0
2013-12-18 11:30:00,44.43,44.44,44.42,44.43,78900.0,35.0303,35.0382,35.0224,35.0303,78900.0
2013-12-18 11:35:00,44.43,44.44,44.42,44.43,180400.0,35.0303,35.0382,35.0224,35.0303,180400.0
2013-12-18 11:40:00,44.43,44.43,44.39,44.39,133100.0,35.0303,35.0303,34.9988,34.9988,133100.0
2013-12-18 11:45:00,44.39,44.4,44.38,44.39,80200.0,34.9988,35.0067,34.9909,34.9988,80200.0
2013-12-18 11:50:00,44.38,44.4,44.38,44.39,115300.0,34.9909,35.0067,34.9909,34.9988,115300.0
2013-12-18 11:55:00,44.39,44.39,44.37,44.37,79900.0,34.9988,34.9988,34.983,34.983,79900.0
2013-12-18 12:00:00,44.37,44.38,44.35,44.38,83500.0,34.983,34.9909,34.9673,34.9909,83500.0
2013-12-18 12:05:00,44.38,44.38,44.35,44.35,55600.0,34.9909,34.9909,34.9673,34.9673,55600.0
2013-12-18 12:10:00,44.36,44.39,44.35,44.37,104600.0,34.9751,34.9988,34.9673,34.983,104600.0
2013-12-18 12:15:00,44.38,44.39,44.37,44.37,143300.0,34.9909,34.9988,34.983,34.983,143300.0
2013-12-18 12:20:00,44.38,44.39,44.37,44.38,49800.0,34.9909,34.9988,34.983,34.9909,49800.0
2013-12-18 12:25:00,44.39,44.4,44.38,44.4,45700.0,34.9988,35.0067,34.9909,35.0067,45700.0
2013-12-18 12:30:00,44.4,44.41,44.39,44.4,88200.0,35.0067,35.0146,34.9988,35.0067,88200.0
2013-12-18 12:35:00,44.4,44.4,44.38,44.38,51700.0,35.0067,35.0067,34.9909,34.9909,51700.0
2013-12-18 12:40:00,44.39,44.4,44.38,44.39,59600.0,34.9988,35.0067,34.9909,34.9988,59600.0
2013-12-18 12:45:00,44.39,44.41,44.39,44.39,88300.0,34.9988,35.0146,34.9988,34.9988,88300.0
2013-12-18 12:50:00,44.39,44.39,44.37,44.38,83700.0,34.9988,34.9988,34.983,34.9909,83700.0
2013-12-18 12:55:00,44.38,44.39,44.35,44.35,131000.0,34.9909,34.9988,34.9673,34.9673,131000.0
2013-12-18 13:00:00,44.35,44.35,44.3,44.31,201600.0,34.9673,34.9673,34.9278,34.9357,201600.0
2013-12-18 13:05:00,44.31,44.33,44.3,44.33,56300.0,34.9357,34.9515,34.9278,34.9515,56300.0
2013-12-18 13:10:00,44.33,44.33,44.25,44.27,196200.0,34.9515,34.9515,34.8884,34.9042,196200.0
2013-12-18 13:15:00,44.27,44.3,44.26,44.29,74700.0,34.9042,34.9278,34.8963,34.9199,74700.0
2013-12-18 13:20:00,44.29,44.3,44.28,44.29,78700.0,34.9199,34.9278,34.9121,34.9199,78700.0
2013-12-18 13:25:00,44.3,44.3,44.28,44.3,77600.0,34.9278,34.9278,34.9121,34.9278,77600.0
2013-12-18 13:30:00,44.3,44.3,44.28,44.28,34600.0,34.9278,34.9278,34.9121,34.9121,34600.0
2013-12-18 13:35:00,44.27,44.3,44.26,44.29,34900.0,34.9042,34.9278,34.8963,34.9199,34900.0
2013-12-18 13:40:00,44.29,44.32,44.28,44.31,49000.0,34.9199,34.9436,34.9121,34.9357,49000.0
2013-12-18 13:45:00,44.31,44.32,44.31,44.32,4700.0,34.9357,34.9436,34.9357,34.9436,4700.0
2013-12-18 13:50:00,44.32,44.34,44.31,44.33,54600.0,34.9436,34.9594,34.9357,34.9515,54600.0
2013-12-18 13:55:00,44.33,44.44,44.3,44.36,116600.0,34.9515,35.0382,34.9278,34.9751,116600.0
2013-12-18 14:00:00,44.35,44.57,44.02,44.55,1268800.0,34.9673,35.1407,34.7071,35.1249,1268800.0
2013-12-18 14:05:00,44.55,44.87,44.54,44.72,685200.0,35.1249,35.3772,35.1171,35.259,685200.0
2013-12-18 14:10:00,44.72,44.75,44.58,44.6,102900.0,35.259,35.2826,35.1486,35.1644,102900.0
2013-12-18 14:15:00,44.6,44.63,44.53,44.6,94000.0,35.1644,35.188,35.1092,35.1644,94000.0
2013-12-18 14:20:00,44.6,44.72,44.57,44.71,82200.0,35.1644,35.259,35.1407,35.2511,82200.0
2013-12-18 14:25:00,44.72,44.74,44.66,44.68,77900.0,35.259,35.2747,35.2117,35.2274,77900.0
2013-12-18 14:30:00,44.69,44.75,44.66,44.75,99300.0,35.2353,35.2826,35.2117,35.2826,99300.0
2013-12-18 14:35:00,44.75,44.92,44.75,44.92,395700.0,35.2826,35.4167,35.2826,35.4167,395700.0
2013-12-18 14:40:00,44.91,44.91,44.78,44.84,254700.0,35.4088,35.4088,35.3063,35.3536,254700.0
2013-12-18 14:45:00,44.84,44.87,44.77,44.77,122500.0,35.3536,35.3772,35.2984,35.2984,122500.0
2013-12-18 14:50:00,44.77,44.8,44.75,44.77,87200.0,35.2984,35.322,35.2826,35.2984,87200.0
2013-12-18 14:55:00,44.77,44.82,44.76,44.8,55300.0,35.2984,35.3378,35.2905,35.322,55300.0
2013-12-18 15:00:00,44.8,44.81,44.75,44.77,79700.0,35.322,35.3299,35.2826,35.2984,79700.0
2013-12-18 15:05:00,44.77,44.8,44.75,44.77,75000.0,35.2984,35.322,35.2826,35.2984,75000.0
2013-12-18 15:10:00,44.78,44.89,44.78,44.88,115200.0,35.3063,35.393,35.3063,35.3851,115200.0
2013-12-18 15:15:00,44.88,44.93,44.87,44.92,70900.0,35.3851,35.4245,35.3772,35.4167,70900.0
2013-12-18 15:20:00,44.92,44.93,44.88,44.89,333700.0,35.4167,35.4245,35.3851,35.393,333700.0
2013-12-18 15:25:00,44.9,44.9,44.81,44.84,99800.0,35.4009,35.4009,35.3299,35.3536,99800.0
2013-12-18 15:30:00,44.85,44.88,44.81,44.83,56900.0,35.3615,35.3851,35.3299,35.3457,56900.0
2013-12-18 15:35:00,44.84,44.94,44.83,44.94,100700.0,35.3536,35.4324,35.3457,35.4324,100700.0
2013-12-18 15:40:00,44.94,44.99,44.93,44.98,104000.0,35.4324,35.4719,35.4245,35.464,104000.0
2013-12-18 15:45:00,44.98,45.0,44.91,44.91,169600.0,35.464,35.4797,35.4088,35.4088,169600.0
2013-12-18 15:50:00,44.91,44.93,44.9,44.92,160700.0,35.4088,35.4245,35.4009,35.4167,160700.0
2013-12-18 15:55:00,44.91,45.0,44.91,45.0,1196300.0,35.4088,35.4797,35.4088,35.4797,1196300.0
2013-12-19 09:30:00,45.08,45.13,44.7,44.96,101700.0,35.5428,35.5822,35.2432,35.4482,101700.0
2013-12-19 09:35:00,44.96,44.99,44.93,44.97,105300.0,35.4482,35.4719,35.4245,35.4561,105300.0
2013-12-19 09:40:00,44.96,45.02,44.96,45.0,102900.0,35.4482,35.4955,35.4482,35.4797,102900.0
2013-12-19 09:45:00,45.01,45.05,44.97,44.97,143200.0,35.4876,35.5192,35.4561,35.4561,143200.0
2013-12-19 09:50:00,44.96,44.97,44.93,44.96,87600.0,35.4482,35.4561,35.4245,35.4482,87600.0
2013-12-19 09:55:00,44.96,45.0,44.95,44.99,206200.0,35.4482,35.4797,35.4403,35.4719,206200.0
2013-12-19 10:00:00,44.99,45.01,44.92,45.0,142700.0,35.4719,35.4876,35.4167,35.4797,142700.0
2013-12-19 10:05:00,45.0,45.03,44.97,45.0,79200.0,35.4797,35.5034,35.4561,35.4797,79200.0
2013-12-19 10:10:00,45.01,45.01,44.95,44.95,62800.0,35.4876,35.4876,35.4403,35.4403,62800.0
2013-12-19 10:15:00,44.94,45.03,44.94,45.03,161200.0,35.4324,35.5034,35.4324,35.5034,161200.0
2013-12-19 10:20:00,45.03,45.06,45.02,45.06,48600.0,35.5034,35.527,35.4955,35.527,48600.0
2013-12-19 10:25:00,45.06,45.09,45.06,45.08,58000.0,35.527,35.5507,35.527,35.5428,58000.0
2013-12-19 10:30:00,45.09,45.1,45.05,45.08,96800.0,35.5507,35.5586,35.5192,35.5428,96800.0
2013-12-19 10:35:00,45.08,45.08,45.04,45.05,406700.0,35.5428,35.5428,35.5113,35.5192,406700.0
2013-12-19 10:40:00,45.05,45.07,45.02,45.05,54700.0,35.5192,35.5349,35.4955,35.5192,54700.0
2013-12-19 10:45:00,45.06,45.06,45.03,45.03,55100.0,35.527,35.527,35.5034,35.5034,55100.0
2013-12-19 10:50:00,45.02,45.03,44.98,44.98,61900.0,35.4955,35.5034,35.464,35.464,61900.0
2013-12-19 10:55:00,44.99,45.01,44.98,44.99,50900.0,35.4719,35.4876,35.464,35.4719,50900.0
2013-12-19 11:00:00,44.99,45.0,44.98,45.0,43500.0,35.4719,35.4797,35.464,35.4797,43500.0
2013-12-19 11:05:00,45.0,45.01,44.98,44.99,29900.0,35.4797,35.4876,35.464,35.4719,29900.0
2013-12-19 11:10:00,45.0,45.0,44.96,44.96,41700.0,35.4797,35.4797,35.4482,35.4482,41700.0
2013-12-19 11:15:00,44.97,44.98,44.95,44.96,43100.0,35.4561,35.464,35.4403,35.4482,43100.0
2013-12-19 11:20:00,44.96,44.97,44.93,44.95,97600.0,35.4482,35.4561,35.4245,35.4403,97600.0
2013-12-19 11:25:00,44.94,44.97,44.91,44.97,28100.0,35.4324,35.4561,35.4088,35.4561,28100.0
2013-12-19 11:30:00,44.96,45.01,44.95,45.01,30000.0,35.4482,35.4876,35.4403,35.4876,30000.0
2013-12-19 11:35:00,45.01,45.02,44.99,45.01,49000.0,35.4876,35.4955,35.4719,35.4876,49000.0
2013-12-19 11:40:00,45.01,45.02,45.0,45.01,39900.0,35.4876,35.4955,35.4797,35.4876,39900.0
2013-12-19 11:45:00,45.01,45.03,45.0,45.01,23600.0,35.4876,35.5034,35.4797,35.4876,23600.0
2013-12-19 11:50:00,45.0,45.04,45.0,45.03,25700.0,35.4797,35.5113,35.4797,35.5034,25700.0
2013-12-19 11:55:00,45.03,45.05,45.01,45.02,39700.0,35.5034,35.5192,35.4876,35.4955,39700.0
2013-12-19 12:00:00,45.02,45.02,44.97,44.98,46500.0,35.4955,35.4955,35.4561,35.464,46500.0
2013-12-19 12:05:00,44.97,44.99,44.96,44.98,55500.0,35.4561,35.4719,35.4482,35.464,55500.0
2013-12-19 12:10:00,44.98,45.0,44.98,44.99,22100.0,35.464,35.4797,35.464,35.4719,22100.0
2013-12-19 12:15:00,45.0,45.02,44.99,45.01,11900.0,35.4797,35.4955,35.4719,35.4876,11900.0
2013-12-19 12:20:00,45.01,45.04,45.01,45.03,33800.0,35.4876,35.5113,35.4876,35.5034,33800.0
2013-12-19 12:25:00,45.03,45.04,45.01,45.01,19600.0,35.5034,35.5113,35.4876,35.4876,19600.0
2013-12-19 12:30:00,45.02,45.03,45.01,45.03,38000.0,35.4955,35.5034,35.4876,35.5034,38000.0
2013-12-19 12:35:00,45.04,45.04,45.0,45.01,37800.0,35.5113,35.5113,35.4797,35.4876,37800.0
2013-12-19 12:40:00,45.0,45.02,45.0,45.01,94000.0,35.4797,35.4955,35.4797,35.4876,94000.0
2013-12-19 12:45:00,45.02,45.02,45.0,45.0,11200.0,35.4955,35.4955,35.4797,35.4797,11200.0
2013-12-19 12:50:00,45.0,45.03,45.0,45.02,22200.0,35.4797,35.5034,35.4797,35.4955,22200.0
2013-12-19 12:55:00,45.02,45.05,45.02,45.05,9300.0,35.4955,35.5192,35.4955,35.5192,9300.0
2013-12-19 13:00:00,45.05,45.05,45.02,45.02,39900.0,35.5192,35.5192,35.4955,35.4955,39900.0
2013-12-19 13:05:00,45.03,45.08,45.03,45.08,37100.0,35.5034,35.5428,35.5034,35.5428,37100.0
2013-12-19 13:10:00,45.09,45.09,45.07,45.07,30800.0,35.5507,35.5507,35.5349,35.5349,30800.0
2013-12-19 13:15:00,45.08,45.11,45.07,45.1,43500.0,35.5428,35.5665,35.5349,35.5586,43500.0
2013-12-19 13:20:00,45.1,45.11,45.09,45.1,41400.0,35.5586,35.5665,35.5507,35.5586,41400.0
2013-12-19 13:25:00,45.1,45.1,45.08,45.09,60700.0,35.5586,35.5586,35.5428,35.5507,60700.0
2013-12-19 13:30:00,45.08,45.09,45.06,45.07,76000.0,35.5428,35.5507,35.527,35.5349,76000.0
2013-12-19 13:35:00,45.07,45.07,45.06,45.07,97000.0,35.5349,35.5349,35.527,35.5349,97000.0
2013-12-19 13:40:00,45.07,45.09,45.06,45.08,37800.0,35.5349,35.5507,35.527,35.5428,37800.0
2013-12-19 13:45:00,45.08,45.09,45.05,45.07,170600.0,35.5428,35.5507,35.5192,35.5349,170600.0
2013-12-19 13:50:00,45.07,45.09,45.07,45.08,30800.0,35.5349,35.5507,35.5349,35.5428,30800.0
2013-12-19 13:55:00,45.07,45.08,45.07,45.08,7800.0,35.5349,35.5428,35.5349,35.5428,7800.0
2013-12-19 14:00:00,45.08,45.09,45.07,45.08,20200.0,35.5428,35.5507,35.5349,35.5428,20200.0
2013-12-19 14:05:00,45.08,45.1,45.08,45.1,23200.0,35.5428,35.5586,35.5428,35.5586,23200.0
2013-12-19 14:10:00,45.1,45.11,45.07,45.08,27200.0,35.5586,35.5665,35.5349,35.5428,27200.0
2013-12-19 14:15:00,45.08,45.08,45.05,45.06,20600.0,35.5428,35.5428,35.5192,35.527,20600.0
2013-12-19 14:20:00,45.06,45.07,45.03,45.04,25300.0,35.527,35.5349,35.5034,35.5113,25300.0
2013-12-19 14:25:00,45.04,45.07,45.04,45.04,24400.0,35.5113,35.5349,35.5113,35.5113,24400.0
2013-12-19 14:30:00,45.03,45.05,45.03,45.05,26900.0,35.5034,35.5192,35.5034,35.5192,26900.0
2013-12-19 14:35:00,45.05,45.06,45.03,45.03,18500.0,35.5192,35.527,35.5034,35.5034,18500.0
2013-12-19 14:40:00,45.04,45.05,45.01,45.03,37300.0,35.5113,35.5192,35.4876,35.5034,37300.0
2013-12-19 14:45:00,45.03,45.03,45.01,45.02,15100.0,35.5034,35.5034,35.4876,35.4955,15100.0
2013-12-19 14:50:00,45.02,45.04,45.01,45.04,26600.0,35.4955,35.5113,35.4876,35.5113,26600.0
2013-12-19 14:55:00,45.04,45.06,45.03,45.06,40500.0,35.5113,35.527,35.5034,35.527,40500.0
2013-12-19 15:00:00,45.05,45.1,45.05,45.1,40200.0,35.5192,35.5586,35.5192,35.5586,40200.0
2013-12-19 15:05:00,45.1,45.11,45.09,45.1,296200.0,35.5586,35.5665,35.5507,35.5586,296200.0
2013-12-19 15:10:00,45.1,45.12,45.1,45.11,57100.0,35.5586,35.5743,35.5586,35.5665,57100.0
2013-12-19 15:15:00,45.11,45.13,45.1,45.11,40400.0,35.5665,35.5822,35.5586,35.5665,40400.0
2013-12-19 15:20:00,45.12,45.12,45.11,45.11,20400.0,35.5743,35.5743,35.5665,35.5665,20400.0
2013-12-19 15:25:00,45.12,45.12,45.08,45.08,82200.0,35.5743,35.5743,35.5428,35.5428,82200.0
2013-12-19 15:30:00,45.08,45.09,45.06,45.06,88300.0,35.5428,35.5507,35.527,35.527,88300.0
2013-12-19 15:35:00,45.06,45.13,45.06,45.12,67800.0,35.527,35.5822,35.527,35.5743,67800.0
2013-12-19 15:40:00,45.12,45.14,45.1,45.1,78600.0,35.5743,35.5901,35.5586,35.5586,78600.0
2013-12-19 15:45:00,45.1,45.1,45.05,45.06,103700.0,35.5586,35.5586,35.5192,35.527,103700.0
2013-12-19 15:50:00,45.07,45.07,45.04,45.05,167700.0,35.5349,35.5349,35.5113,35.5192,167700.0
2013-12-19 15:55:00,45.05,45.12,45.04,45.11,916600.0,35.5192,35.5743,35.5113,35.5665,916600.0
2013-12-20 09:30:00,44.92,44.92,44.79,44.88,260900.0,35.6389,35.6389,35.5358,35.6072,260900.0
2013-12-20 09:35:00,44.89,44.9,44.84,44.85,146900.0,35.6151,35.623,35.5754,35.5834,146900.0
2013-12-20 09:40:00,44.85,44.92,44.83,44.9,56700.0,35.5834,35.6389,35.5675,35.623,56700.0
2013-12-20 09:45:00,44.91,44.94,44.89,44.9,88500.0,35.631,35.6548,35.6151,35.623,88500.0
2013-12-20 09:50:00,44.9,44.91,44.87,44.91,65900.0,35.623,35.631,35.5992,35.631,65900.0
2013-12-20 09:55:00,44.92,44.95,44.9,44.91,53400.0,35.6389,35.6627,35.623,35.631,53400.0
2013-12-20 10:00:00,44.92,44.94,44.85,44.85,24900.0,35.6389,35.6548,35.5834,35.5834,24900.0
2013-12-20 10:05:00,44.85,44.93,44.85,44.92,184700.0,35.5834,35.6468,35.5834,35.6389,184700.0
2013-12-20 10:10:00,44.91,44.96,44.91,44.96,87800.0,35.631,35.6706,35.631,35.6706,87800.0
2013-12-20 10:15:00,44.96,44.98,44.94,44.94,34800.0,35.6706,35.6865,35.6548,35.6548,34800.0
2013-12-20 10:20:00,44.94,44.94,44.91,44.91,40800.0,35.6548,35.6548,35.631,35.631,40800.0
2013-12-20 10:25:00,44.91,44.98,44.89,44.98,56600.0,35.631,35.6865,35.6151,35.6865,56600.0
2013-12-20 10:30:00,44.98,44.99,44.97,44.98,36600.0,35.6865,35.6945,35.6786,35.6865,36600.0
2013-12-20 10:35:00,44.98,45.02,44.98,45.0,40900.0,35.6865,35.7183,35.6865,35.7024,40900.0
2013-12-20 10:40:00,45.0,45.0,44.95,44.96,47700.0,35.7024,35.7024,35.6627,35.6706,47700.0
2013-12-20 10:45:00,44.97,44.97,44.95,44.95,17100.0,35.6786,35.6786,35.6627,35.6627,17100.0
2013-12-20 10:50:00,44.94,44.96,44.92,44.93,23600.0,35.6548,35.6706,35.6389,35.6468,23600.0
2013-12-20 10:55:00,44.92,44.93,44.83,44.84,30600.0,35.6389,35.6468,35.5675,35.5754,30600.0
2013-12-20 11:00:00,44.84,44.85,44.81,44.82,28100.0,35.5754,35.5834,35.5516,35.5596,28100.0
2013-12-20 11:05:00,44.82,44.87,44.8,44.85,38100.0,35.5596,35.5992,35.5437,35.5834,38100.0
2013-12-20 11:10:00,44.85,44.87,44.84,44.87,53600.0,35.5834,35.5992,35.5754,35.5992,53600.0
2013-12-20 11:15:00,44.87,44.9,44.87,44.89,57500.0,35.5992,35.623,35.5992,35.6151,57500.0
2013-12-20 11:20:00,44.88,44.91,44.88,44.91,28600.0,35.6072,35.631,35.6072,35.631,28600.0
2013-12-20 11:25:00,44.91,44.93,44.87,44.87,49700.0,35.631,35.6468,35.5992,35.5992,49700.0
2013-12-20 11:30:00,44.88,44.93,44.88,44.9,74700.0,35.6072,35.6468,35.6072,35.623,74700.0
2013-12-20 11:35:00,44.9,44.93,44.9,44.93,24400.0,35.623,35.6468,35.623,35.6468,24400.0
2013-12-20 11:40:00,44.93,44.95,44.92,44.95,28700.0,35.6468,35.6627,35.6389,35.6627,28700.0
2013-12-20 11:45:00,44.94,44.95,44.93,44.95,185400.0,35.6548,35.6627,35.6468,35.6627,185400.0
2013-12-20 11:50:00,44.95,44.97,44.94,44.95,39500.0,35.6627,35.6786,35.6548,35.6627,39500.0
2013-12-20 11:55:00,44.94,44.95,44.92,44.94,34700.0,35.6548,35.6627,35.6389,35.6548,34700.0
2013-12-20 12:00:00,44.94,44.96,44.94,44.95,22700.0,35.6548,35.6706,35.6548,35.6627,22700.0
2013-12-20 12:05:00,44.95,44.98,44.95,44.98,26400.0,35.6627,35.6865,35.6627,35.6865,26400.0
2013-12-20 12:10:00,44.97,44.98,44.96,44.97,26800.0,35.6786,35.6865,35.6706,35.6786,26800.0
2013-12-20 12:15:00,44.98,45.01,44.97,45.01,14400.0,35.6865,35.7103,35.6786,35.7103,14400.0
2013-12-20 12:20:00,45.01,45.03,45.0,45.01,28600.0,35.7103,35.7262,35.7024,35.7103,28600.0
2013-12-20 12:25:00,45.02,45.05,45.01,45.04,29900.0,35.7183,35.7421,35.7103,35.7341,29900.0
2013-12-20 12:30:00,45.03,45.06,45.02,45.06,84800.0,35.7262,35.75,35.7183,35.75,84800.0
2013-12-20 12:35:00,45.05,45.06,45.04,45.04,16300.0,35.7421,35.75,35.7341,35.7341,16300.0
2013-12-20 12:40:00,45.04,45.05,45.03,45.04,44700.0,35.7341,35.7421,35.7262,35.7341,44700.0
2013-12-20 12:45:00,45.04,45.05,45.03,45.04,37800.0,35.7341,35.7421,35.7262,35.7341,37800.0
2013-12-20 12:50:00,45.04,45.05,45.03,45.04,21500.0,35.7341,35.7421,35.7262,35.7341,21500.0
2013-12-20 12:55:00,45.03,45.06,45.02,45.02,61300.0,35.7262,35.75,35.7183,35.7183,61300.0
2013-12-20 13:00:00,45.03,45.06,45.02,45.05,84100.0,35.7262,35.75,35.7183,35.7421,84100.0
2013-12-20 13:05:00,45.05,45.07,45.05,45.05,45300.0,35.7421,35.7579,35.7421,35.7421,45300.0
2013-12-20 13:10:00,45.05,45.05,45.02,45.04,64000.0,35.7421,35.7421,35.7183,35.7341,64000.0
2013-12-20 13:15:00,45.03,45.05,45.02,45.03,23000.0,35.7262,35.7421,35.7183,35.7262,23000.0
2013-12-20 13:20:00,45.02,45.03,45.02,45.02,26200.0,35.7183,35.7262,35.7183,35.7183,26200.0
2013-12-20 13:25:00,45.02,45.04,45.02,45.02,42100.0,35.7183,35.7341,35.7183,35.7183,42100.0
2013-12-20 13:30:00,45.02,45.02,44.99,45.01,61200.0,35.7183,35.7183,35.6945,35.7103,61200.0
2013-12-20 13:35:00,45.0,45.02,44.99,45.01,37500.0,35.7024,35.7183,35.6945,35.7103,37500.0
2013-12-20 13:40:00,45.01,45.02,45.0,45.02,25100.0,35.7103,35.7183,35.7024,35.7183,25100.0
2013-12-20 13:45:00,45.02,45.05,45.01,45.04,33800.0,35.7183,35.7421,35.7103,35.7341,33800.0
2013-12-20 13:50:00,45.04,45.05,45.03,45.03,21300.0,35.7341,35.7421,35.7262,35.7262,21300.0
2013-12-20 13:55:00,45.04,45.07,45.03,45.07,21800.0,35.7341,35.7579,35.7262,35.7579,21800.0
2013-12-20 14:00:00,45.06,45.08,45.05,45.06,146100.0,35.75,35.7659,35.7421,35.75,146100.0
2013-12-20 14:05:00,45.07,45.09,45.06,45.07,105500.0,35.7579,35.7738,35.75,35.7579,105500.0
2013-12-20 14:10:00,45.07,45.08,45.07,45.08,83300.0,35.7579,35.7659,35.7579,35.7659,83300.0
2013-12-20 14:15:00,45.07,45.09,45.07,45.08,72600.0,35.7579,35.7738,35.7579,35.7659,72600.0
2013-12-20 14:20:00,45.08,45.09,45.07,45.08,46500.0,35.7659,35.7738,35.7579,35.7659,46500.0
2013-12-20 14:25:00,45.08,45.09,45.06,45.06,46600.0,35.7659,35.7738,35.75,35.75,46600.0
2013-12-20 14:30:00,45.06,45.08,45.06,45.06,50200.0,35.75,35.7659,35.75,35.75,50200.0
2013-12-20 14:35:00,45.07,45.07,45.03,45.03,50700.0,35.7579,35.7579,35.7262,35.7262,50700.0
2013-12-20 14:40:00,45.03,45.07,45.03,45.07,67700.0,35.7262,35.7579,35.7262,35.7579,67700.0
2013-12-20 14:45:00,45.06,45.07,45.04,45.04,78600.0,35.75,35.7579,35.7341,35.7341,78600.0
2013-12-20 14:50:00,45.04,45.04,45.02,45.03,37200.0,35.7341,35.7341,35.7183,35.7262,37200.0
2013-12-20 14:55:00,45.03,45.04,45.02,45.03,68700.0,35.7262,35.7341,35.7183,35.7262,68700.0
2013-12-20 15:00:00,45.04,45.04,44.98,44.98,82900.0,35.7341,35.7341,35.6865,35.6865,82900.0
2013-12-20 15:05:00,44.99,44.99,44.97,44.98,79000.0,35.6945,35.6945,35.6786,35.6865,79000.0
2013-12-20 15:10:00,44.98,45.0,44.98,44.98,84500.0,35.6865,35.7024,35.6865,35.6865,84500.0
2013-12-20 15:15:00,44.98,44.98,44.97,44.97,63600.0,35.6865,35.6865,35.6786,35.6786,63600.0
2013-12-20 15:20:00,44.97,44.98,44.95,44.97,174100.0,35.6786,35.6865,35.6627,35.6786,174100.0
2013-12-20 15:25:00,44.96,44.97,44.92,44.92,216500.0,35.6706,35.6786,35.6389,35.6389,216500.0
2013-12-20 15:30:00,44.92,44.96,44.92,44.96,378400.0,35.6389,35.6706,35.6389,35.6706,378400.0
2013-12-20 15:35:00,44.96,45.0,44.94,45.0,172500.0,35.6706,35.7024,35.6548,35.7024,172500.0
2013-12-20 15:40:00,45.0,45.02,44.97,44.98,104400.0,35.7024,35.7183,35.6786,35.6865,104400.0
2013-12-20 15:45:00,44.97,44.99,44.96,44.97,250100.0,35.6786,35.6945,35.6706,35.6786,250100.0
2013-12-20 15:50:00,44.97,44.97,44.94,44.94,286400.0,35.6786,35.6786,35.6548,35.6548,286400.0
2013-12-20 15:55:00,44.94,44.95,44.91,44.93,1581000.0,35.6548,35.6627,35.631,35.6468,1581000.0
2013-12-23 09:30:00,45.17,45.17,45.05,45.09,59200.0,35.8373,35.8373,35.7421,35.7738,59200.0
2013-12-23 09:35:00,45.09,45.1,45.03,45.06,82900.0,35.7738,35.7817,35.7262,35.75,82900.0
2013-12-23 09:40:00,45.05,45.1,45.03,45.07,60600.0,35.7421,35.7817,35.7262,35.7579,60600.0
2013-12-23 09:45:00,45.07,45.1,45.02,45.02,51100.0,35.7579,35.7817,35.7183,35.7183,51100.0
2013-12-23 09:50:00,45.02,45.05,44.98,44.99,77200.0,35.7183,35.7421,35.6865,35.6945,77200.0
2013-12-23 09:55:00,44.99,45.05,44.99,45.04,47200.0,35.6945,35.7421,35.6945,35.7341,47200.0
2013-12-23 10:00:00,45.04,45.11,45.03,45.11,284100.0,35.7341,35.7897,35.7262,35.7897,284100.0
2013-12-23 10:05:00,45.11,45.17,45.11,45.16,75400.0,35.7897,35.8373,35.7897,35.8293,75400.0
2013-12-23 10:10:00,45.16,45.21,45.15,45.18,60100.0,35.8293,35.869,35.8214,35.8452,60100.0
2013-12-23 10:15:00,45.19,45.21,45.17,45.2,45700.0,35.8531,35.869,35.8373,35.8611,45700.0
2013-12-23 10:20:00,45.2,45.21,45.18,45.21,37600.0,35.8611,35.869,35.8452,35.869,37600.0
2013-12-23 10:25:00,45.2,45.2,45.17,45.17,34600.0,35.8611,35.8611,35.8373,35.8373,34600.0
2013-12-23 10:30:00,45.18,45.18,45.14,45.16,50800.0,35.8452,35.8452,35.8135,35.8293,50800.0
2013-12-23 10:35:00,45.15,45.16,45.12,45.13,27500.0,35.8214,35.8293,35.7976,35.8055,27500.0
2013-12-23 10:40:00,45.12,45.16,45.11,45.15,26200.0,35.7976,35.8293,35.7897,35.8214,26200.0
2013-12-23 10:45:00,45.15,45.16,45.12,45.12,23100.0,35.8214,35.8293,35.7976,35.7976,23100.0
2013-12-23 10:50:00,45.12,45.15,45.12,45.14,36500.0,35.7976,35.8214,35.7976,35.8135,36500.0
2013-12-23 10:55:00,45.14,45.14,45.13,45.13,16100.0,35.8135,35.8135,35.8055,35.8055,16100.0
2013-12-23 11:00:00,45.13,45.16,45.12,45.14,28100.0,35.8055,35.8293,35.7976,35.8135,28100.0
2013-12-23 11:05:00,45.14,45.16,45.14,45.15,15700.0,35.8135,35.8293,35.8135,35.8214,15700.0
2013-12-23 11:10:00,45.16,45.17,45.15,45.15,24100.0,35.8293,35.8373,35.8214,35.8214,24100.0
2013-12-23 11:15:00,45.16,45.18,45.16,45.18,42000.0,35.8293,35.8452,35.8293,35.8452,42000.0
2013-12-23 11:20:00,45.18,45.18,45.15,45.15,52800.0,35.8452,35.8452,35.8214,35.8214,52800.0
2013-12-23 11:25:00,45.15,45.16,45.14,45.15,36800.0,35.8214,35.8293,35.8135,35.8214,36800.0
2013-12-23 11:30:00,45.15,45.16,45.13,45.15,65000.0,35.8214,35.8293,35.8055,35.8214,65000.0
2013-12-23 11:35:00,45.15,45.15,45.11,45.13,48000.0,35.8214,35.8214,35.7897,35.8055,48000.0
2013-12-23 11:40:00,45.13,45.15,45.12,45.14,27000.0,35.8055,35.8214,35.7976,35.8135,27000.0
2013-12-23 11:45:00,45.14,45.15,45.12,45.14,25600.0,35.8135,35.8214,35.7976,35.8135,25600.0
2013-12-23 11:50:00,45.13,45.15,45.13,45.13,16900.0,35.8055,35.8214,35.8055,35.8055,16900.0
2013-12-23 11:55:00,45.13,45.14,45.11,45.11,238600.0,35.8055,35.8135,35.7897,35.7897,238600.0
2013-12-23 12:00:00,45.11,45.12,45.1,45.12,22800.0,35.7897,35.7976,35.7817,35.7976,22800.0
2013-12-23 12:05:00,45.11,45.15,45.11,45.15,17600.0,35.7897,35.8214,35.7897,35.8214,17600.0
2013-12-23 12:10:00,45.15,45.15,45.13,45.15,16800.0,35.8214,35.8214,35.8055,35.8214,16800.0
2013-12-23 12:15:00,45.15,45.16,45.14,45.14,19800.0,35.8214,35.8293,35.8135,35.8135,19800.0
2013-12-23 12:20:00,45.14,45.17,45.14,45.16,12700.0,35.8135,35.8373,35.8135,35.8293,12700.0
2013-12-23 12:25:00,45.17,45.18,45.14,45.15,18500.0,35.8373,35.8452,35.8135,35.8214,18500.0
2013-12-23 12:30:00,45.16,45.17,45.15,45.15,15200.0,35.8293,35.8373,35.8214,35.8214,15200.0
2013-12-23 12:35:00,45.15,45.16,45.14,45.15,14000.0,35.8214,35.8293,35.8135,35.8214,14000.0
2013-12-23 12:40:00,45.15,45.15,45.13,45.13,38300.0,35.8214,35.8214,35.8055,35.8055,38300.0
2013-12-23 12:45:00,45.14,45.14,45.13,45.13,14000.0,35.8135,35.8135,35.8055,35.8055,14000.0
2013-12-23 12:50:00,45.14,45.16,45.13,45.14,28400.0,35.8135,35.8293,35.8055,35.8135,28400.0
2013-12-23 12:55:00,45.14,45.14,45.1,45.1,22700.0,35.8135,35.8135,35.7817,35.7817,22700.0
2013-12-23 13:00:00,45.1,45.12,45.1,45.11,20900.0,35.7817,35.7976,35.7817,35.7897,20900.0
2013-12-23 13:05:00,45.11,45.11,45.08,45.09,14100.0,35.7897,35.7897,35.7659,35.7738,14100.0
2013-12-23 13:10:00,45.09,45.11,45.08,45.1,11200.0,35.7738,35.7897,35.7659,35.7817,11200.0
2013-12-23 13:15:00,45.1,45.11,45.09,45.09,25500.0,35.7817,35.7897,35.7738,35.7738,25500.0
2013-12-23 13:20:00,45.09,45.1,45.09,45.1,10300.0,35.7738,35.7817,35.7738,35.7817,10300.0
2013-12-23 13:25:00,45.1,45.11,45.09,45.11,13800.0,35.7817,35.7897,35.7738,35.7897,13800.0
2013-12-23 13:30:00,45.1,45.12,45.1,45.11,19200.0,35.7817,35.7976,35.7817,35.7897,19200.0
2013-12-23 13:35:00,45.12,45.12,45.08,45.08,19400.0,35.7976,35.7976,35.7659,35.7659,19400.0
2013-12-23 13:40:00,45.07,45.08,45.05,45.07,27800.0,35.7579,35.7659,35.7421,35.7579,27800.0
2013-12-23 13:45:00,45.07,45.08,45.04,45.04,15800.0,35.7579,35.7659,35.7341,35.7341,15800.0
2013-12-23 13:50:00,45.04,45.05,45.01,45.01,19000.0,35.7341,35.7421,35.7103,35.7103,19000.0
2013-12-23 13:55:00,45.02,45.05,45.01,45.04,22400.0,35.7183,35.7421,35.7103,35.7341,22400.0
2013-12-23 14:00:00,45.04,45.04,45.03,45.03,19900.0,35.7341,35.7341,35.7262,35.7262,19900.0
2013-12-23 14:05:00,45.03,45.05,45.03,45.04,40900.0,35.7262,35.7421,35.7262,35.7341,40900.0
2013-12-23 14:10:00,45.04,45.08,45.04,45.07,18300.0,35.7341,35.7659,35.7341,35.7579,18300.0
2013-12-23 14:15:00,45.07,45.1,45.07,45.09,32700.0,35.7579,35.7817,35.7579,35.7738,32700.0
2013-12-23 14:20:00,45.1,45.11,45.09,45.11,38600.0,35.7817,35.7897,35.7738,35.7897,38600.0
2013-12-23 14:25:00,45.11,45.12,45.08,45.09,67900.0,35.7897,35.7976,35.7659,35.7738,67900.0
2013-12-23 14:30:00,45.1,45.12,45.09,45.09,51200.0,35.7817,35.7976,35.7738,35.7738,51200.0
2013-12-23 14:35:00,45.09,45.13,45.09,45.12,61100.0,35.7738,35.8055,35.7738,35.7976,61100.0
2013-12-23 14:40:00,45.12,45.12,45.09,45.11,132700.0,35.7976,35.7976,35.7738,35.7897,132700.0
2013-12-23 14:45:00,45.11,45.14,45.11,45.12,57200.0,35.7897,35.8135,35.7897,35.7976,57200.0
2013-12-23 14:50:00,45.12,45.13,45.09,45.09,21300.0,35.7976,35.8055,35.7738,35.7738,21300.0
2013-12-23 14:55:00,45.09,45.12,45.09,45.12,150900.0,35.7738,35.7976,35.7738,35.7976,150900.0
2013-12-23 15:00:00,45.12,45.14,45.11,45.13,64300.0,35.7976,35.8135,35.7897,35.8055,64300.0
2013-12-23 15:05:00,45.13,45.14,45.12,45.13,44800.0,35.8055,35.8135,35.7976,35.8055,44800.0
2013-12-23 15:10:00,45.12,45.13,45.12,45.12,19700.0,35.7976,35.8055,35.7976,35.7976,19700.0
2013-12-23 15:15:00,45.12,45.15,45.11,45.15,62300.0,35.7976,35.8214,35.7897,35.8214,62300.0
2013-12-23 15:20:00,45.15,45.15,45.11,45.13,104600.0,35.8214,35.8214,35.7897,35.8055,104600.0
2013-12-23 15:25:00,45.13,45.16,45.13,45.15,34500.0,35.8055,35.8293,35.8055,35.8214,34500.0
2013-12-23 15:30:00,45.16,45.18,45.15,45.16,50400.0,35.8293,35.8452,35.8214,35.8293,50400.0
2013-12-23 15:35:00,45.17,45.17,45.16,45.16,29400.0,35.8373,35.8373,35.8293,35.8293,29400.0
2013-12-23 15:40:00,45.17,45.18,45.16,45.17,33600.0,35.8373,35.8452,35.8293,35.8373,33600.0
2013-12-23 15:45:00,45.17,45.17,45.13,45.14,40300.0,35.8373,35.8373,35.8055,35.8135,40300.0
2013-12-23 15:50:00,45.14,45.15,45.12,45.15,90100.0,35.8135,35.8214,35.7976,35.8214,90100.0
2013-12-23 15:55:00,45.14,45.16,45.12,45.13,198700.0,35.8135,35.8293,35.7976,35.8055,198700.0
2013-12-24 09:30:00,45.18,45.22,45.12,45.21,59800.0,35.8452,35.8769,35.7976,35.869,59800.0
2013-12-24 09:35:00,45.22,45.29,45.22,45.29,57500.0,35.8769,35.9325,35.8769,35.9325,57500.0
2013-12-24 09:40:00,45.29,45.29,45.25,45.28,22000.0,35.9325,35.9325,35.9007,35.9245,22000.0
2013-12-24 09:45:00,45.29,45.36,45.28,45.36,147100.0,35.9325,35.988,35.9245,35.988,147100.0
2013-12-24 09:50:00,45.36,45.38,45.33,45.36,141600.0,35.988,36.0039,35.9642,35.988,141600.0
2013-12-24 09:55:00,45.37,45.39,45.37,45.38,17700.0,35.9959,36.0118,35.9959,36.0039,17700.0
2013-12-24 10:00:00,45.39,45.45,45.38,45.43,38200.0,36.0118,36.0594,36.0039,36.0435,38200.0
2013-12-24 10:05:00,45.44,45.44,45.39,45.41,79800.0,36.0515,36.0515,36.0118,36.0277,79800.0
2013-12-24 10:10:00,45.4,45.42,45.4,45.42,23300.0,36.0197,36.0356,36.0197,36.0356,23300.0
2013-12-24 10:15:00,45.42,45.45,45.41,45.44,70500.0,36.0356,36.0594,36.0277,36.0515,70500.0
2013-12-24 10:20:00,45.45,45.48,45.44,45.48,64200.0,36.0594,36.0832,36.0515,36.0832,64200.0
2013-12-24 10:25:00,45.48,45.52,45.47,45.52,22600.0,36.0832,36.1149,36.0753,36.1149,22600.0
2013-12-24 10:30:00,45.5,45.51,45.49,45.51,16300.0,36.0991,36.107,36.0911,36.107,16300.0
2013-12-24 10:35:00,45.51,45.54,45.51,45.51,48700.0,36.107,36.1308,36.107,36.107,48700.0
2013-12-24 10:40:00,45.52,45.53,45.51,45.52,24000.0,36.1149,36.1229,36.107,36.1149,24000.0
2013-12-24 10:45:00,45.52,45.54,45.5,45.52,62300.0,36.1149,36.1308,36.0991,36.1149,62300.0
2013-12-24 10:50:00,45.52,45.53,45.5,45.52,39200.0,36.1149,36.1229,36.0991,36.1149,39200.0
2013-12-24 10:55:00,45.53,45.57,45.53,45.55,25300.0,36.1229,36.1546,36.1229,36.1387,25300.0
2013-12-24 11:00:00,45.54,45.55,45.52,45.54,41600.0,36.1308,36.1387,36.1149,36.1308,41600.0
2013-12-24 11:05:00,45.53,45.55,45.53,45.55,8000.0,36.1229,36.1387,36.1229,36.1387,8000.0
2013-12-24 11:10:00,45.55,45.56,45.54,45.54,11800.0,36.1387,36.1467,36.1308,36.1308,11800.0
2013-12-24 11:15:00,45.55,45.58,45.55,45.56,36900.0,36.1387,36.1625,36.1387,36.1467,36900.0
2013-12-24 11:20:00,45.55,45.57,45.54,45.56,24100.0,36.1387,36.1546,36.1308,36.1467,24100.0
2013-12-24 11:25:00,45.56,45.56,45.55,45.55,10500.0,36.1467,36.1467,36.1387,36.1387,10500.0
2013-12-24 11:30:00,45.56,45.6,45.55,45.59,105800.0,36.1467,36.1784,36.1387,36.1705,105800.0
2013-12-24 11:35:00,45.59,45.59,45.54,45.55,38700.0,36.1705,36.1705,36.1308,36.1387,38700.0
2013-12-24 11:40:00,45.55,45.57,45.55,45.55,24100.0,36.1387,36.1546,36.1387,36.1387,24100.0
2013-12-24 11:45:00,45.55,45.57,45.55,45.56,9000.0,36.1387,36.1546,36.1387,36.1467,9000.0
2013-12-24 11:50:00,45.57,45.58,45.55,45.55,27300.0,36.1546,36.1625,36.1387,36.1387,27300.0
2013-12-24 11:55:00,45.55,45.58,45.55,45.57,43500.0,36.1387,36.1625,36.1387,36.1546,43500.0
2013-12-24 12:00:00,45.57,45.58,45.55,45.58,36500.0,36.1546,36.1625,36.1387,36.1625,36500.0
2013-12-24 12:05:00,45.57,45.59,45.57,45.59,12200.0,36.1546,36.1705,36.1546,36.1705,12200.0
2013-12-24 12:10:00,45.58,45.6,45.56,45.57,23500.0,36.1625,36.1784,36.1467,36.1546,23500.0
2013-12-24 12:15:00,45.57,45.58,45.56,45.58,19400.0,36.1546,36.1625,36.1467,36.1625,19400.0
2013-12-24 12:20:00,45.57,45.58,45.56,45.57,37500.0,36.1546,36.1625,36.1467,36.1546,37500.0
2013-12-24 12:25:00,45.58,45.6,45.57,45.59,26500.0,36.1625,36.1784,36.1546,36.1705,26500.0
2013-12-24 12:30:00,45.58,45.59,45.56,45.58,56900.0,36.1625,36.1705,36.1467,36.1625,56900.0
2013-12-24 12:35:00,45.58,45.59,45.56,45.57,31900.0,36.1625,36.1705,36.1467,36.1546,31900.0
2013-12-24 12:40:00,45.56,45.58,45.56,45.58,43600.0,36.1467,36.1625,36.1467,36.1625,43600.0
2013-12-24 12:45:00,45.57,45.59,45.56,45.58,60600.0,36.1546,36.1705,36.1467,36.1625,60600.0
2013-12-24 12:50:00,45.57,45.59,45.57,45.59,42400.0,36.1546,36.1705,36.1546,36.1705,42400.0
2013-12-24 12:55:00,45.59,45.63,45.58,45.63,151300.0,36.1705,36.2022,36.1625,36.2022,151300.0
2013-12-26 09:30:00,45.7,45.84,45.66,45.68,44700.0,36.2578,36.3688,36.226,36.2419,44700.0
2013-12-26 09:35:00,45.7,45.74,45.69,45.73,57800.0,36.2578,36.2895,36.2498,36.2816,57800.0
2013-12-26 09:40:00,45.73,45.76,45.72,45.73,45900.0,36.2816,36.3054,36.2736,36.2816,45900.0
2013-12-26 09:45:00,45.74,45.77,45.72,45.74,29800.0,36.2895,36.3133,36.2736,36.2895,29800.0
2013-12-26 09:50:00,45.75,45.77,45.72,45.75,33300.0,36.2974,36.3133,36.2736,36.2974,33300.0
2013-12-26 09:55:00,45.74,45.74,45.68,45.69,25400.0,36.2895,36.2895,36.2419,36.2498,25400.0
2013-12-26 10:00:00,45.69,45.75,45.69,45.74,29500.0,36.2498,36.2974,36.2498,36.2895,29500.0
2013-12-26 10:05:00,45.75,45.77,45.73,45.73,54900.0,36.2974,36.3133,36.2816,36.2816,54900.0
2013-12-26 10:10:00,45.73,45.74,45.72,45.73,11900.0,36.2816,36.2895,36.2736,36.2816,11900.0
2013-12-26 10:15:00,45.73,45.73,45.71,45.72,3700.0,36.2816,36.2816,36.2657,36.2736,3700.0
2013-12-26 10:20:00,45.73,45.73,45.71,45.73,9300.0,36.2816,36.2816,36.2657,36.2816,9300.0
2013-12-26 10:25:00,45.73,45.74,45.72,45.74,77300.0,36.2816,36.2895,36.2736,36.2895,77300.0
2013-12-26 10:30:00,45.74,45.74,45.71,45.72,31600.0,36.2895,36.2895,36.2657,36.2736,31600.0
2013-12-26 10:35:00,45.73,45.75,45.72,45.74,19200.0,36.2816,36.2974,36.2736,36.2895,19200.0
2013-12-26 10:40:00,45.75,45.77,45.74,45.77,19300.0,36.2974,36.3133,36.2895,36.3133,19300.0
2013-12-26 10:45:00,45.77,45.77,45.73,45.75,22200.0,36.3133,36.3133,36.2816,36.2974,22200.0
2013-12-26 10:50:00,45.75,45.76,45.74,45.75,10200.0,36.2974,36.3054,36.2895,36.2974,10200.0
2013-12-26 10:55:00,45.76,45.79,45.76,45.78,19200.0,36.3054,36.3292,36.3054,36.3212,19200.0
2013-12-26 11:00:00,45.77,45.77,45.76,45.77,27700.0,36.3133,36.3133,36.3054,36.3133,27700.0
2013-12-26 11:05:00,45.77,45.77,45.75,45.75,10800.0,36.3133,36.3133,36.2974,36.2974,10800.0
2013-12-26 11:10:00,45.74,45.76,45.73,45.74,9300.0,36.2895,36.3054,36.2816,36.2895,9300.0
2013-12-26 11:15:00,45.75,45.77,45.75,45.75,27300.0,36.2974,36.3133,36.2974,36.2974,27300.0
2013-12-26 11:20:00,45.75,45.78,45.75,45.77,22100.0,36.2974,36.3212,36.2974,36.3133,22100.0
2013-12-26 11:25:00,45.78,45.79,45.77,45.78,12100.0,36.3212,36.3292,36.3133,36.3212,12100.0
2013-12-26 11:30:00,45.78,45.8,45.77,45.8,10300.0,36.3212,36.3371,36.3133,36.3371,10300.0
2013-12-26 11:35:00,45.81,45.82,45.79,45.79,15600.0,36.345,36.353,36.3292,36.3292,15600.0
2013-12-26 11:40:00,45.79,45.8,45.78,45.79,26900.0,36.3292,36.3371,36.3212,36.3292,26900.0
2013-12-26 11:45:00,45.79,45.82,45.79,45.82,6400.0,36.3292,36.353,36.3292,36.353,6400.0
2013-12-26 11:50:00,45.82,45.83,45.8,45.8,12900.0,36.353,36.3609,36.3371,36.3371,12900.0
2013-12-26 11:55:00,45.81,45.81,45.78,45.78,16000.0,36.345,36.345,36.3212,36.3212,16000.0
2013-12-26 12:00:00,45.78,45.78,45.76,45.76,17600.0,36.3212,36.3212,36.3054,36.3054,17600.0
2013-12-26 12:05:00,45.76,45.78,45.76,45.77,42100.0,36.3054,36.3212,36.3054,36.3133,42100.0
2013-12-26 12:10:00,45.76,45.78,45.76,45.77,6300.0,36.3054,36.3212,36.3054,36.3133,6300.0
2013-12-26 12:15:00,45.77,45.78,45.76,45.77,9500.0,36.3133,36.3212,36.3054,36.3133,9500.0
2013-12-26 12:20:00,45.77,45.79,45.76,45.76,62000.0,36.3133,36.3292,36.3054,36.3054,62000.0
2013-12-26 12:25:00,45.76,45.8,45.76,45.8,34500.0,36.3054,36.3371,36.3054,36.3371,34500.0
2013-12-26 12:30:00,45.8,45.81,45.79,45.81,32000.0,36.3371,36.345,36.3292,36.345,32000.0
2013-12-26 12:35:00,45.81,45.83,45.8,45.81,19900.0,36.345,36.3609,36.3371,36.345,19900.0
2013-12-26 12:40:00,45.81,45.83,45.8,45.81,37600.0,36.345,36.3609,36.3371,36.345,37600.0
2013-12-26 12:45:00,45.8,45.83,45.8,45.83,13100.0,36.3371,36.3609,36.3371,36.3609,13100.0
2013-12-26 12:50:00,45.82,45.83,45.79,45.8,13900.0,36.353,36.3609,36.3292,36.3371,13900.0
2013-12-26 12:55:00,45.8,45.8,45.78,45.79,4800.0,36.3371,36.3371,36.3212,36.3292,4800.0
2013-12-26 13:00:00,45.79,45.81,45.79,45.79,22400.0,36.3292,36.345,36.3292,36.3292,22400.0
2013-12-26 13:05:00,45.79,45.8,45.78,45.8,22300.0,36.3292,36.3371,36.3212,36.3371,22300.0
2013-12-26 13:10:00,45.8,45.82,45.8,45.82,19600.0,36.3371,36.353,36.3371,36.353,19600.0
2013-12-26 13:15:00,45.81,45.83,45.81,45.81,21600.0,36.345,36.3609,36.345,36.345,21600.0
2013-12-26 13:20:00,45.81,45.83,45.81,45.82,7300.0,36.345,36.3609,36.345,36.353,7300.0
2013-12-26 13:25:00,45.82,45.83,45.82,45.82,11200.0,36.353,36.3609,36.353,36.353,11200.0
2013-12-26 13:30:00,45.82,45.83,45.81,45.82,10900.0,36.353,36.3609,36.345,36.353,10900.0
2013-12-26 13:35:00,45.82,45.84,45.81,45.84,37800.0,36.353,36.3688,36.345,36.3688,37800.0
2013-12-26 13:40:00,45.84,45.84,45.82,45.82,15100.0,36.3688,36.3688,36.353,36.353,15100.0
2013-12-26 13:45:00,45.83,45.83,45.82,45.83,3500.0,36.3609,36.3609,36.353,36.3609,3500.0
2013-12-26 13:50:00,45.83,45.86,45.83,45.85,13500.0,36.3609,36.3847,36.3609,36.3768,13500.0
2013-12-26 13:55:00,45.85,45.88,45.84,45.87,19900.0,36.3768,36.4006,36.3688,36.3926,19900.0
2013-12-26 14:00:00,45.88,45.89,45.87,45.88,63100.0,36.4006,36.4085,36.3926,36.4006,63100.0
2013-12-26 14:05:00,45.89,45.89,45.88,45.89,7200.0,36.4085,36.4085,36.4006,36.4085,7200.0
2013-12-26 14:10:00,45.89,45.9,45.88,45.89,32600.0,36.4085,36.4164,36.4006,36.4085,32600.0
2013-12-26 14:15:00,45.88,45.89,45.87,45.88,41200.0,36.4006,36.4085,36.3926,36.4006,41200.0
2013-12-26 14:20:00,45.88,45.89,45.87,45.89,23900.0,36.4006,36.4085,36.3926,36.4085,23900.0
2013-12-26 14:25:00,45.89,45.9,45.88,45.9,10300.0,36.4085,36.4164,36.4006,36.4164,10300.0
2013-12-26 14:30:00,45.9,45.91,45.89,45.89,36700.0,36.4164,36.4244,36.4085,36.4085,36700.0
2013-12-26 14:35:00,45.9,45.91,45.88,45.9,26500.0,36.4164,36.4244,36.4006,36.4164,26500.0
2013-12-26 14:40:00,45.89,45.9,45.87,45.87,9100.0,36.4085,36.4164,36.3926,36.3926,9100.0
2013-12-26 14:45:00,45.87,45.88,45.85,45.87,14400.0,36.3926,36.4006,36.3768,36.3926,14400.0
2013-12-26 14:50:00,45.86,45.89,45.86,45.88,13200.0,36.3847,36.4085,36.3847,36.4006,13200.0
2013-12-26 14:55:00,45.89,45.91,45.88,45.88,44600.0,36.4085,36.4244,36.4006,36.4006,44600.0
2013-12-26 15:00:00,45.88,45.91,45.88,45.9,19900.0,36.4006,36.4244,36.4006,36.4164,19900.0
2013-12-26 15:05:00,45.9,45.93,45.9,45.91,21300.0,36.4164,36.4402,36.4164,36.4244,21300.0
2013-12-26 15:10:00,45.91,45.92,45.9,45.9,6900.0,36.4244,36.4323,36.4164,36.4164,6900.0
2013-12-26 15:15:00,45.91,45.92,45.9,45.92,15100.0,36.4244,36.4323,36.4164,36.4323,15100.0
2013-12-26 15:20:00,45.91,45.92,45.9,45.9,13700.0,36.4244,36.4323,36.4164,36.4164,13700.0
2013-12-26 15:25:00,45.91,45.91,45.9,45.9,26500.0,36.4244,36.4244,36.4164,36.4164,26500.0
2013-12-26 15:30:00,45.91,45.93,45.89,45.93,31200.0,36.4244,36.4402,36.4085,36.4402,31200.0
2013-12-26 15:35:00,45.92,45.93,45.9,45.91,17100.0,36.4323,36.4402,36.4164,36.4244,17100.0
2013-12-26 15:40:00,45.9,45.92,45.89,45.92,31200.0,36.4164,36.4323,36.4085,36.4323,31200.0
2013-12-26 15:45:00,45.92,45.92,45.89,45.89,25700.0,36.4323,36.4323,36.4085,36.4085,25700.0
2013-12-26 15:50:00,45.9,45.9,45.87,45.87,80600.0,36.4164,36.4164,36.3926,36.3926,80600.0
2013-12-26 15:55:00,45.87,45.89,45.86,45.88,208400.0,36.3926,36.4085,36.3847,36.4006,208400.0
2013-12-27 09:30:00,46.1,46.1,45.91,45.93,73500.0,36.5751,36.5751,36.4244,36.4402,73500.0
2013-12-27 09:35:00,45.93,45.95,45.89,45.95,36600.0,36.4402,36.4561,36.4085,36.4561,36600.0
2013-12-27 09:40:00,45.95,45.99,45.95,45.96,20000.0,36.4561,36.4878,36.4561,36.464,20000.0
2013-12-27 09:45:00,45.97,45.98,45.95,45.97,12600.0,36.472,36.4799,36.4561,36.472,12600.0
2013-12-27 09:50:00,45.96,45.98,45.95,45.95,8000.0,36.464,36.4799,36.4561,36.4561,8000.0
2013-12-27 09:55:00,45.95,45.96,45.93,45.95,13700.0,36.4561,36.464,36.4402,36.4561,13700.0
2013-12-27 10:00:00,45.94,46.0,45.94,45.97,30400.0,36.4482,36.4958,36.4482,36.472,30400.0
2013-12-27 10:05:00,45.97,45.97,45.95,45.97,17900.0,36.472,36.472,36.4561,36.472,17900.0
2013-12-27 10:10:00,45.97,45.99,45.94,45.99,147000.0,36.472,36.4878,36.4482,36.4878,147000.0
2013-12-27 10:15:00,45.99,46.03,45.97,46.03,26600.0,36.4878,36.5196,36.472,36.5196,26600.0
2013-12-27 10:20:00,46.03,46.04,46.02,46.03,26500.0,36.5196,36.5275,36.5116,36.5196,26500.0
2013-12-27 10:25:00,46.03,46.05,46.03,46.05,11300.0,36.5196,36.5354,36.5196,36.5354,11300.0
2013-12-27 10:30:00,46.06,46.06,46.04,46.06,20300.0,36.5434,36.5434,36.5275,36.5434,20300.0
2013-12-27 10:35:00,46.07,46.07,46.03,46.04,11700.0,36.5513,36.5513,36.5196,36.5275,11700.0
2013-12-27 10:40:00,46.03,46.04,46.0,46.01,8100.0,36.5196,36.5275,36.4958,36.5037,8100.0
2013-12-27 10:45:00,46.0,46.01,45.96,45.97,19500.0,36.4958,36.5037,36.464,36.472,19500.0
2013-12-27 10:50:00,45.97,45.99,45.96,45.97,32600.0,36.472,36.4878,36.464,36.472,32600.0
2013-12-27 10:55:00,45.97,45.97,45.93,45.94,20500.0,36.472,36.472,36.4402,36.4482,20500.0
2013-12-27 11:00:00,45.94,45.99,45.93,45.99,17600.0,36.4482,36.4878,36.4402,36.4878,17600.0
2013-12-27 11:05:00,45.99,46.0,45.99,46.0,27400.0,36.4878,36.4958,36.4878,36.4958,27400.0
2013-12-27 11:10:00,46.0,46.01,45.99,46.01,24700.0,36.4958,36.5037,36.4878,36.5037,24700.0
2013-12-27 11:15:00,46.01,46.04,46.01,46.04,48000.0,36.5037,36.5275,36.5037,36.5275,48000.0
2013-12-27 11:20:00,46.04,46.04,46.0,46.0,17400.0,36.5275,36.5275,36.4958,36.4958,17400.0
2013-12-27 11:25:00,46.0,46.02,45.98,46.02,13600.0,36.4958,36.5116,36.4799,36.5116,13600.0
2013-12-27 11:30:00,46.03,46.06,46.03,46.03,29500.0,36.5196,36.5434,36.5196,36.5196,29500.0
2013-12-27 11:35:00,46.04,46.04,46.0,46.0,9200.0,36.5275,36.5275,36.4958,36.4958,9200.0
2013-12-27 11:40:00,46.0,46.03,46.0,46.01,14100.0,36.4958,36.5196,36.4958,36.5037,14100.0
2013-12-27 11:45:00,46.02,46.03,46.01,46.02,13900.0,36.5116,36.5196,36.5037,36.5116,13900.0
2013-12-27 11:50:00,46.02,46.05,46.02,46.03,18800.0,36.5116,36.5354,36.5116,36.5196,18800.0
2013-12-27 11:55:00,46.03,46.05,46.03,46.03,28400.0,36.5196,36.5354,36.5196,36.5196,28400.0
2013-12-27 12:00:00,46.03,46.04,46.01,46.04,11600.0,36.5196,36.5275,36.5037,36.5275,11600.0
2013-12-27 12:05:00,46.03,46.03,46.02,46.03,6700.0,36.5196,36.5196,36.5116,36.5196,6700.0
2013-12-27 12:10:00,46.03,46.04,46.03,46.03,5100.0,36.5196,36.5275,36.5196,36.5196,5100.0
2013-12-27 12:15:00,46.03,46.03,46.0,46.01,38200.0,36.5196,36.5196,36.4958,36.5037,38200.0
2013-12-27 12:20:00,46.01,46.02,46.0,46.01,20600.0,36.5037,36.5116,36.4958,36.5037,20600.0
2013-12-27 12:25:00,46.02,46.02,45.99,46.01,13500.0,36.5116,36.5116,36.4878,36.5037,13500.0
2013-12-27 12:30:00,46.01,46.01,45.98,45.98,7200.0,36.5037,36.5037,36.4799,36.4799,7200.0
2013-12-27 12:35:00,45.98,45.98,45.96,45.97,13900.0,36.4799,36.4799,36.464,36.472,13900.0
2013-12-27 12:40:00,45.97,45.98,45.95,45.95,24800.0,36.472,36.4799,36.4561,36.4561,24800.0
2013-12-27 12:45:00,45.95,45.95,45.94,45.94,8100.0,36.4561,36.4561,36.4482,36.4482,8100.0
2013-12-27 12:50:00,45.94,45.96,45.93,45.93,19900.0,36.4482,36.464,36.4402,36.4402,19900.0
2013-12-27 12:55:00,45.94,45.94,45.93,45.93,11600.0,36.4482,36.4482,36.4402,36.4402,11600.0
2013-12-27 13:00:00,45.94,45.96,45.94,45.96,10300.0,36.4482,36.464,36.4482,36.464,10300.0
2013-12-27 13:05:00,45.96,45.97,45.95,45.96,8200.0,36.464,36.472,36.4561,36.464,8200.0
2013-12-27 13:10:00,45.95,45.96,45.94,45.95,7100.0,36.4561,36.464,36.4482,36.4561,7100.0
2013-12-27 13:15:00,45.94,45.96,45.93,45.96,3900.0,36.4482,36.464,36.4402,36.464,3900.0
2013-12-27 13:20:00,45.96,45.97,45.95,45.96,11300.0,36.464,36.472,36.4561,36.464,11300.0
2013-12-27 13:25:00,45.96,45.98,45.96,45.96,9000.0,36.464,36.4799,36.464,36.464,9000.0
2013-12-27 13:30:00,45.97,45.98,45.96,45.96,16500.0,36.472,36.4799,36.464,36.464,16500.0
2013-12-27 13:35:00,45.97,45.99,45.96,45.98,18000.0,36.472,36.4878,36.464,36.4799,18000.0
2013-12-27 13:40:00,45.99,45.99,45.97,45.98,12300.0,36.4878,36.4878,36.472,36.4799,12300.0
2013-12-27 13:45:00,45.97,45.98,45.97,45.98,7300.0,36.472,36.4799,36.472,36.4799,7300.0
2013-12-27 13:50:00,45.99,46.0,45.99,45.99,2300.0,36.4878,36.4958,36.4878,36.4878,2300.0
2013-12-27 13:55:00,45.99,46.02,45.99,46.02,25600.0,36.4878,36.5116,36.4878,36.5116,25600.0
2013-12-27 14:00:00,46.02,46.03,46.01,46.02,15500.0,36.5116,36.5196,36.5037,36.5116,15500.0
2013-12-27 14:05:00,46.02,46.03,46.01,46.02,23000.0,36.5116,36.5196,36.5037,36.5116,23000.0
2013-12-27 14:10:00,46.01,46.03,46.01,46.03,13600.0,36.5037,36.5196,36.5037,36.5196,13600.0
2013-12-27 14:15:00,46.02,46.03,46.0,46.02,13800.0,36.5116,36.5196,36.4958,36.5116,13800.0
2013-12-27 14:20:00,46.03,46.05,46.02,46.05,15800.0,36.5196,36.5354,36.5116,36.5354,15800.0
2013-12-27 14:25:00,46.04,46.06,46.04,46.05,6100.0,36.5275,36.5434,36.5275,36.5354,6100.0
2013-12-27 14:30:00,46.05,46.05,46.02,46.02,10600.0,36.5354,36.5354,36.5116,36.5116,10600.0
2013-12-27 14:35:00,46.02,46.04,46.02,46.02,34400.0,36.5116,36.5275,36.5116,36.5116,34400.0
2013-12-27 14:40:00,46.02,46.04,46.02,46.04,12100.0,36.5116,36.5275,36.5116,36.5275,12100.0
2013-12-27 14:45:00,46.05,46.05,46.04,46.04,11400.0,36.5354,36.5354,36.5275,36.5275,11400.0
2013-12-27 14:50:00,46.04,46.05,46.02,46.02,10100.0,36.5275,36.5354,36.5116,36.5116,10100.0
2013-12-27 14:55:00,46.02,46.03,46.0,46.0,9300.0,36.5116,36.5196,36.4958,36.4958,9300.0
2013-12-27 15:00:00,46.01,46.01,46.0,46.01,7500.0,36.5037,36.5037,36.4958,36.5037,7500.0
2013-12-27 15:05:00,46.01,46.02,46.0,46.0,21300.0,36.5037,36.5116,36.4958,36.4958,21300.0
2013-12-27 15:10:00,46.01,46.01,46.0,46.0,6500.0,36.5037,36.5037,36.4958,36.4958,6500.0
2013-12-27 15:15:00,46.01,46.01,45.99,46.01,31900.0,36.5037,36.5037,36.4878,36.5037,31900.0
2013-12-27 15:20:00,46.01,46.02,46.0,46.0,13900.0,36.5037,36.5116,36.4958,36.4958,13900.0
2013-12-27 15:25:00,46.01,46.04,46.0,46.03,29400.0,36.5037,36.5275,36.4958,36.5196,29400.0
2013-12-27 15:30:00,46.04,46.06,46.03,46.06,33500.0,36.5275,36.5434,36.5196,36.5434,33500.0
2013-12-27 15:35:00,46.06,46.07,46.04,46.05,48700.0,36.5434,36.5513,36.5275,36.5354,48700.0
2013-12-27 15:40:00,46.05,46.05,46.04,46.04,28100.0,36.5354,36.5354,36.5275,36.5275,28100.0
2013-12-27 15:45:00,46.04,46.05,46.03,46.04,35400.0,36.5275,36.5354,36.5196,36.5275,35400.0
2013-12-27 15:50:00,46.04,46.06,46.03,46.04,78400.0,36.5275,36.5434,36.5196,36.5275,78400.0
2013-12-27 15:55:00,46.03,46.04,46.01,46.03,157700.0,36.5196,36.5275,36.5037,36.5196,157700.0
2013-12-30 09:30:00,46.04,46.13,46.01,46.02,75400.0,36.5275,36.5989,36.5037,36.5116,75400.0
2013-12-30 09:35:00,46.02,46.03,45.95,46.02,62700.0,36.5116,36.5196,36.4561,36.5116,62700.0
2013-12-30 09:40:00,46.02,46.08,46.0,46.08,50600.0,36.5116,36.5592,36.4958,36.5592,50600.0
2013-12-30 09:45:00,46.09,46.12,46.05,46.05,38600.0,36.5672,36.591,36.5354,36.5354,38600.0
2013-12-30 09:50:00,46.06,46.07,46.03,46.07,19600.0,36.5434,36.5513,36.5196,36.5513,19600.0
2013-12-30 09:55:00,46.07,46.08,46.06,46.06,38500.0,36.5513,36.5592,36.5434,36.5434,38500.0
2013-12-30 10:00:00,46.06,46.09,46.06,46.08,20400.0,36.5434,36.5672,36.5434,36.5592,20400.0
2013-12-30 10:05:00,46.08,46.08,46.01,46.01,59100.0,36.5592,36.5592,36.5037,36.5037,59100.0
2013-12-30 10:10:00,46.0,46.04,46.0,46.01,24100.0,36.4958,36.5275,36.4958,36.5037,24100.0
2013-12-30 10:15:00,46.01,46.05,46.01,46.04,28100.0,36.5037,36.5354,36.5037,36.5275,28100.0
2013-12-30 10:20:00,46.04,46.04,46.0,46.0,27200.0,36.5275,36.5275,36.4958,36.4958,27200.0
2013-12-30 10:25:00,45.99,45.99,45.96,45.97,15300.0,36.4878,36.4878,36.464,36.472,15300.0
2013-12-30 10:30:00,45.97,46.02,45.96,46.02,20400.0,36.472,36.5116,36.464,36.5116,20400.0
2013-12-30 10:35:00,46.01,46.02,46.0,46.01,27900.0,36.5037,36.5116,36.4958,36.5037,27900.0
2013-12-30 10:40:00,46.01,46.02,46.0,46.01,12000.0,36.5037,36.5116,36.4958,36.5037,12000.0
2013-12-30 10:45:00,46.01,46.02,45.98,45.98,17600.0,36.5037,36.5116,36.4799,36.4799,17600.0
2013-12-30 10:50:00,45.99,45.99,45.96,45.97,10600.0,36.4878,36.4878,36.464,36.472,10600.0
2013-12-30 10:55:00,45.98,46.0,45.98,46.0,9700.0,36.4799,36.4958,36.4799,36.4958,9700.0
2013-12-30 11:00:00,45.99,46.02,45.99,46.0,10600.0,36.4878,36.5116,36.4878,36.4958,10600.0
2013-12-30 11:05:00,46.01,46.04,46.01,46.04,24100.0,36.5037,36.5275,36.5037,36.5275,24100.0
2013-12-30 11:10:00,46.03,46.04,46.03,46.04,23200.0,36.5196,36.5275,36.5196,36.5275,23200.0
2013-12-30 11:15:00,46.04,46.06,46.03,46.04,19500.0,36.5275,36.5434,36.5196,36.5275,19500.0
2013-12-30 11:20:00,46.04,46.05,46.03,46.04,21600.0,36.5275,36.5354,36.5196,36.5275,21600.0
2013-12-30 11:25:00,46.05,46.07,46.04,46.06,15200.0,36.5354,36.5513,36.5275,36.5434,15200.0
2013-12-30 11:30:00,46.06,46.09,46.06,46.06,22600.0,36.5434,36.5672,36.5434,36.5434,22600.0
2013-12-30 11:35:00,46.07,46.09,46.05,46.06,48000.0,36.5513,36.5672,36.5354,36.5434,48000.0
2013-12-30 11:40:00,46.06,46.07,46.05,46.05,13700.0,36.5434,36.5513,36.5354,36.5354,13700.0
2013-12-30 11:45:00,46.05,46.09,46.05,46.07,25600.0,36.5354,36.5672,36.5354,36.5513,25600.0
2013-12-30 11:50:00,46.07,46.11,46.07,46.09,18700.0,36.5513,36.583,36.5513,36.5672,18700.0
2013-12-30 11:55:00,46.09,46.1,46.09,46.09,8300.0,36.5672,36.5751,36.5672,36.5672,8300.0
2013-12-30 12:00:00,46.09,46.11,46.09,46.1,14500.0,36.5672,36.583,36.5672,36.5751,14500.0
2013-12-30 12:05:00,46.1,46.11,46.09,46.1,13700.0,36.5751,36.583,36.5672,36.5751,13700.0
2013-12-30 12:10:00,46.1,46.12,46.1,46.11,16100.0,36.5751,36.591,36.5751,36.583,16100.0
2013-12-30 12:15:00,46.11,46.12,46.09,46.1,10900.0,36.583,36.591,36.5672,36.5751,10900.0
2013-12-30 12:20:00,46.1,46.1,46.09,46.09,10000.0,36.5751,36.5751,36.5672,36.5672,10000.0
2013-12-30 12:25:00,46.09,46.1,46.06,46.06,45600.0,36.5672,36.5751,36.5434,36.5434,45600.0
2013-12-30 12:30:00,46.06,46.06,46.03,46.05,79300.0,36.5434,36.5434,36.5196,36.5354,79300.0
2013-12-30 12:35:00,46.05,46.07,46.04,46.07,15200.0,36.5354,36.5513,36.5275,36.5513,15200.0
2013-12-30 12:40:00,46.06,46.08,46.06,46.07,10000.0,36.5434,36.5592,36.5434,36.5513,10000.0
2013-12-30 12:45:00,46.07,46.08,46.06,46.07,12900.0,36.5513,36.5592,36.5434,36.5513,12900.0
2013-12-30 12:50:00,46.08,46.08,46.07,46.08,6800.0,36.5592,36.5592,36.5513,36.5592,6800.0
2013-12-30 12:55:00,46.07,46.08,46.06,46.07,10800.0,36.5513,36.5592,36.5434,36.5513,10800.0
2013-12-30 13:00:00,46.07,46.08,46.06,46.07,10500.0,36.5513,36.5592,36.5434,36.5513,10500.0
2013-12-30 13:05:00,46.08,46.1,46.07,46.1,11300.0,36.5592,36.5751,36.5513,36.5751,11300.0
2013-12-30 13:10:00,46.1,46.11,46.09,46.11,51700.0,36.5751,36.583,36.5672,36.583,51700.0
2013-12-30 13:15:00,46.1,46.11,46.09,46.1,27300.0,36.5751,36.583,36.5672,36.5751,27300.0
2013-12-30 13:20:00,46.1,46.11,46.08,46.08,14800.0,36.5751,36.583,36.5592,36.5592,14800.0
2013-12-30 13:25:00,46.08,46.09,46.07,46.08,21600.0,36.5592,36.5672,36.5513,36.5592,21600.0
2013-12-30 13:30:00,46.09,46.09,46.08,46.09,5000.0,36.5672,36.5672,36.5592,36.5672,5000.0
2013-12-30 13:35:00,46.08,46.1,46.08,46.09,19100.0,36.5592,36.5751,36.5592,36.5672,19100.0
2013-12-30 13:40:00,46.08,46.09,46.06,46.07,23900.0,36.5592,36.5672,36.5434,36.5513,23900.0
2013-12-30 13:45:00,46.07,46.1,46.07,46.09,21000.0,36.5513,36.5751,36.5513,36.5672,21000.0
2013-12-30 13:50:00,46.09,46.1,46.08,46.1,12900.0,36.5672,36.5751,36.5592,36.5751,12900.0
2013-12-30 13:55:00,46.09,46.1,46.07,46.07,16800.0,36.5672,36.5751,36.5513,36.5513,16800.0
2013-12-30 14:00:00,46.08,46.1,46.07,46.09,36200.0,36.5592,36.5751,36.5513,36.5672,36200.0
2013-12-30 14:05:00,46.1,46.11,46.08,46.08,35000.0,36.5751,36.583,36.5592,36.5592,35000.0
2013-12-30 14:10:00,46.08,46.1,46.08,46.1,27100.0,36.5592,36.5751,36.5592,36.5751,27100.0
2013-12-30 14:15:00,46.09,46.1,46.08,46.08,10300.0,36.5672,36.5751,36.5592,36.5592,10300.0
2013-12-30 14:20:00,46.09,46.09,46.07,46.08,8300.0,36.5672,36.5672,36.5513,36.5592,8300.0
2013-12-30 14:25:00,46.07,46.08,46.06,46.08,13400.0,36.5513,36.5592,36.5434,36.5592,13400.0
2013-12-30 14:30:00,46.08,46.09,46.07,46.09,23300.0,36.5592,36.5672,36.5513,36.5672,23300.0
2013-12-30 14:35:00,46.09,46.09,46.09,46.09,3300.0,36.5672,36.5672,36.5672,36.5672,3300.0
2013-12-30 14:40:00,46.09,46.11,46.09,46.11,15500.0,36.5672,36.583,36.5672,36.583,15500.0
2013-12-30 14:45:00,46.11,46.12,46.1,46.11,19900.0,36.583,36.591,36.5751,36.583,19900.0
2013-12-30 14:50:00,46.11,46.11,46.08,46.09,7500.0,36.583,36.583,36.5592,36.5672,7500.0
2013-12-30 14:55:00,46.08,46.1,46.08,46.09,25100.0,36.5592,36.5751,36.5592,36.5672,25100.0
2013-12-30 15:00:00,46.09,46.1,46.08,46.09,45600.0,36.5672,36.5751,36.5592,36.5672,45600.0
2013-12-30 15:05:00,46.08,46.09,46.07,46.08,25400.0,36.5592,36.5672,36.5513,36.5592,25400.0
2013-12-30 15:10:00,46.08,46.08,46.05,46.05,36700.0,36.5592,36.5592,36.5354,36.5354,36700.0
2013-12-30 15:15:00,46.06,46.09,46.05,46.09,138100.0,36.5434,36.5672,36.5354,36.5672,138100.0
2013-12-30 15:20:00,46.08,46.09,46.07,46.07,42100.0,36.5592,36.5672,36.5513,36.5513,42100.0
2013-12-30 15:25:00,46.08,46.08,46.05,46.05,15600.0,36.5592,36.5592,36.5354,36.5354,15600.0
2013-12-30 15:30:00,46.04,46.05,46.04,46.04,12700.0,36.5275,36.5354,36.5275,36.5275,12700.0
2013-12-30 15:35:00,46.04,46.05,46.03,46.04,28500.0,36.5275,36.5354,36.5196,36.5275,28500.0
2013-12-30 15:40:00,46.04,46.04,46.03,46.04,13500.0,36.5275,36.5275,36.5196,36.5275,13500.0
2013-12-30 15:45:00,46.03,46.05,46.02,46.04,53700.0,36.5196,36.5354,36.5116,36.5275,53700.0
2013-12-30 15:50:00,46.04,46.05,46.03,46.05,78900.0,36.5275,36.5354,36.5196,36.5354,78900.0
2013-12-30 15:55:00,46.04,46.06,46.04,46.05,136100.0,36.5275,36.5434,36.5275,36.5354,136100.0
2013-12-31 09:30:00,46.13,46.17,46.08,46.12,56800.0,36.5989,36.6306,36.5592,36.591,56800.0
2013-12-31 09:35:00,46.12,46.12,46.0,46.01,68400.0,36.591,36.591,36.4958,36.5037,68400.0
2013-12-31 09:40:00,46.01,46.05,46.0,46.05,137900.0,36.5037,36.5354,36.4958,36.5354,137900.0
2013-12-31 09:45:00,46.06,46.11,46.05,46.09,48700.0,36.5434,36.583,36.5354,36.5672,48700.0
2013-12-31 09:50:00,46.09,46.15,46.09,46.15,105500.0,36.5672,36.6148,36.5672,36.6148,105500.0
2013-12-31 09:55:00,46.15,46.17,46.14,46.15,37000.0,36.6148,36.6306,36.6068,36.6148,37000.0
2013-12-31 10:00:00,46.15,46.21,46.15,46.17,64300.0,36.6148,36.6624,36.6148,36.6306,64300.0
2013-12-31 10:05:00,46.16,46.17,46.11,46.14,65000.0,36.6227,36.6306,36.583,36.6068,65000.0
2013-12-31 10:10:00,46.14,46.14,46.13,46.13,12900.0,36.6068,36.6068,36.5989,36.5989,12900.0
2013-12-31 10:15:00,46.12,46.12,46.09,46.11,37500.0,36.591,36.591,36.5672,36.583,37500.0
2013-12-31 10:20:00,46.11,46.12,46.09,46.11,71100.0,36.583,36.591,36.5672,36.583,71100.0
2013-12-31 10:25:00,46.11,46.11,46.08,46.08,28000.0,36.583,36.583,36.5592,36.5592,28000.0
2013-12-31 10:30:00,46.09,46.1,46.08,46.09,17300.0,36.5672,36.5751,36.5592,36.5672,17300.0
2013-12-31 10:35:00,46.09,46.11,46.08,46.11,46200.0,36.5672,36.583,36.5592,36.583,46200.0
2013-12-31 10:40:00,46.1,46.11,46.09,46.11,73500.0,36.5751,36.583,36.5672,36.583,73500.0
2013-12-31 10:45:00,46.11,46.11,46.06,46.07,14200.0,36.583,36.583,36.5434,36.5513,14200.0
2013-12-31 10:50:00,46.07,46.08,46.03,46.05,29700.0,36.5513,36.5592,36.5196,36.5354,29700.0
2013-12-31 10:55:00,46.04,46.07,46.04,46.06,13000.0,36.5275,36.5513,36.5275,36.5434,13000.0
2013-12-31 11:00:00,46.07,46.1,46.07,46.09,23400.0,36.5513,36.5751,36.5513,36.5672,23400.0
2013-12-31 11:05:00,46.1,46.1,46.08,46.09,21900.0,36.5751,36.5751,36.5592,36.5672,21900.0
2013-12-31 11:10:00,46.09,46.13,46.09,46.1,41500.0,36.5672,36.5989,36.5672,36.5751,41500.0
2013-12-31 11:15:00,46.1,46.11,46.1,46.1,14800.0,36.5751,36.583,36.5751,36.5751,14800.0
2013-12-31 11:20:00,46.11,46.12,46.08,46.1,25000.0,36.583,36.591,36.5592,36.5751,25000.0
2013-12-31 11:25:00,46.09,46.12,46.09,46.12,10300.0,36.5672,36.591,36.5672,36.591,10300.0
2013-12-31 11:30:00,46.12,46.13,46.11,46.12,18200.0,36.591,36.5989,36.583,36.591,18200.0
2013-12-31 11:35:00,46.12,46.12,46.11,46.11,8900.0,36.591,36.591,36.583,36.583,8900.0
2013-12-31 11:40:00,46.11,46.12,46.1,46.1,20800.0,36.583,36.591,36.5751,36.5751,20800.0
2013-12-31 11:45:00,46.1,46.1,46.08,46.09,12900.0,36.5751,36.5751,36.5592,36.5672,12900.0
2013-12-31 11:50:00,46.08,46.09,46.07,46.07,29700.0,36.5592,36.5672,36.5513,36.5513,29700.0
2013-12-31 11:55:00,46.08,46.08,46.06,46.07,43100.0,36.5592,36.5592,36.5434,36.5513,43100.0
2013-12-31 12:00:00,46.07,46.08,46.06,46.06,40600.0,36.5513,36.5592,36.5434,36.5434,40600.0
2013-12-31 12:05:00,46.07,46.07,46.05,46.06,51900.0,36.5513,36.5513,36.5354,36.5434,51900.0
2013-12-31 12:10:00,46.07,46.09,46.06,46.09,45400.0,36.5513,36.5672,36.5434,36.5672,45400.0
2013-12-31 12:15:00,46.09,46.1,46.07,46.08,22700.0,36.5672,36.5751,36.5513,36.5592,22700.0
2013-12-31 12:20:00,46.08,46.08,46.05,46.05,43900.0,36.5592,36.5592,36.5354,36.5354,43900.0
2013-12-31 12:25:00,46.05,46.06,46.05,46.05,15600.0,36.5354,36.5434,36.5354,36.5354,15600.0
2013-12-31 12:30:00,46.06,46.09,46.05,46.09,25500.0,36.5434,36.5672,36.5354,36.5672,25500.0
2013-12-31 12:35:00,46.1,46.11,46.09,46.11,22000.0,36.5751,36.583,36.5672,36.583,22000.0
2013-12-31 12:40:00,46.1,46.1,46.08,46.09,10300.0,36.5751,36.5751,36.5592,36.5672,10300.0
2013-12-31 12:45:00,46.08,46.09,46.04,46.05,20300.0,36.5592,36.5672,36.5275,36.5354,20300.0
2013-12-31 12:50:00,46.04,46.05,46.03,46.03,55500.0,36.5275,36.5354,36.5196,36.5196,55500.0
2013-12-31 12:55:00,46.03,46.05,46.03,46.05,105700.0,36.5196,36.5354,36.5196,36.5354,105700.0
2013-12-31 13:00:00,46.05,46.05,46.04,46.04,17000.0,36.5354,36.5354,36.5275,36.5275,17000.0
2013-12-31 13:05:00,46.04,46.04,46.02,46.04,23800.0,36.5275,36.5275,36.5116,36.5275,23800.0
2013-12-31 13:10:00,46.03,46.04,46.01,46.02,41300.0,36.5196,36.5275,36.5037,36.5116,41300.0
2013-12-31 13:15:00,46.02,46.02,46.01,46.02,44500.0,36.5116,36.5116,36.5037,36.5116,44500.0
2013-12-31 13:20:00,46.02,46.03,46.01,46.01,36100.0,36.5116,36.5196,36.5037,36.5037,36100.0
2013-12-31 13:25:00,46.02,46.04,46.01,46.04,30500.0,36.5116,36.5275,36.5037,36.5275,30500.0
2013-12-31 13:30:00,46.03,46.06,46.03,46.05,42500.0,36.5196,36.5434,36.5196,36.5354,42500.0
2013-12-31 13:35:00,46.05,46.06,46.05,46.06,7500.0,36.5354,36.5434,36.5354,36.5434,7500.0
2013-12-31 13:40:00,46.06,46.06,46.03,46.04,31700.0,36.5434,36.5434,36.5196,36.5275,31700.0
2013-12-31 13:45:00,46.04,46.05,46.04,46.05,12300.0,36.5275,36.5354,36.5275,36.5354,12300.0
2013-12-31 13:50:00,46.05,46.07,46.05,46.07,12000.0,36.5354,36.5513,36.5354,36.5513,12000.0
2013-12-31 13:55:00,46.06,46.07,46.04,46.05,43100.0,36.5434,36.5513,36.5275,36.5354,43100.0
2013-12-31 14:00:00,46.06,46.06,46.05,46.06,10400.0,36.5434,36.5434,36.5354,36.5434,10400.0
2013-12-31 14:05:00,46.06,46.07,46.05,46.07,12900.0,36.5434,36.5513,36.5354,36.5513,12900.0
2013-12-31 14:10:00,46.06,46.07,46.05,46.06,18200.0,36.5434,36.5513,36.5354,36.5434,18200.0
2013-12-31 14:15:00,46.06,46.07,46.05,46.06,20100.0,36.5434,36.5513,36.5354,36.5434,20100.0
2013-12-31 14:20:00,46.05,46.05,46.03,46.03,44100.0,36.5354,36.5354,36.5196,36.5196,44100.0
2013-12-31 14:25:00,46.03,46.03,46.0,46.01,6900.0,36.5196,36.5196,36.4958,36.5037,6900.0
2013-12-31 14:30:00,46.01,46.02,45.99,46.0,45500.0,36.5037,36.5116,36.4878,36.4958,45500.0
2013-12-31 14:35:00,46.0,46.0,45.98,45.99,36500.0,36.4958,36.4958,36.4799,36.4878,36500.0
2013-12-31 14:40:00,46.0,46.02,45.99,46.01,33900.0,36.4958,36.5116,36.4878,36.5037,33900.0
2013-12-31 14:45:00,46.01,46.02,46.0,46.02,16500.0,36.5037,36.5116,36.4958,36.5116,16500.0
2013-12-31 14:50:00,46.02,46.04,46.02,46.03,23300.0,36.5116,36.5275,36.5116,36.5196,23300.0
2013-12-31 14:55:00,46.03,46.04,46.03,46.04,48200.0,36.5196,36.5275,36.5196,36.5275,48200.0
2013-12-31 15:00:00,46.04,46.05,46.03,46.03,17700.0,36.5275,36.5354,36.5196,36.5196,17700.0
2013-12-31 15:05:00,46.03,46.04,46.01,46.02,59800.0,36.5196,36.5275,36.5037,36.5116,59800.0
2013-12-31 15:10:00,46.02,46.04,46.01,46.03,19200.0,36.5116,36.5275,36.5037,36.5196,19200.0
2013-12-31 15:15:00,46.03,46.05,46.02,46.05,10100.0,36.5196,36.5354,36.5116,36.5354,10100.0
2013-12-31 15:20:00,46.05,46.08,46.05,46.08,19800.0,36.5354,36.5592,36.5354,36.5592,19800.0
2013-12-31 15:25:00,46.08,46.08,46.06,46.07,20700.0,36.5592,36.5592,36.5434,36.5513,20700.0
2013-12-31 15:30:00,46.07,46.12,46.07,46.12,122700.0,36.5513,36.591,36.5513,36.591,122700.0
2013-12-31 15:35:00,46.12,46.12,46.1,46.11,47200.0,36.591,36.591,36.5751,36.583,47200.0
2013-12-31 15:40:00,46.11,46.13,46.08,46.13,56900.0,36.583,36.5989,36.5592,36.5989,56900.0
2013-12-31 15:45:00,46.13,46.21,46.13,46.18,83200.0,36.5989,36.6624,36.5989,36.6386,83200.0
2013-12-31 15:50:00,46.17,46.19,46.17,46.17,61700.0,36.6306,36.6465,36.6306,36.6306,61700.0
2013-12-31 15:55:00,46.17,46.18,46.11,46.17,261700.0,36.6306,36.6386,36.583,36.6306,261700.0
2014-01-02 09:30:00,45.94,46.07,45.93,46.05,343700.0,36.4482,36.5513,36.4402,36.5354,343700.0
2014-01-02 09:35:00,46.05,46.1,46.0,46.01,199200.0,36.5354,36.5751,36.4958,36.5037,199200.0
2014-01-02 09:40:00,46.02,46.09,46.0,46.06,88100.0,36.5116,36.5672,36.4958,36.5434,88100.0
2014-01-02 09:45:00,46.07,46.09,46.03,46.07,271200.0,36.5513,36.5672,36.5196,36.5513,271200.0
2014-01-02 09:50:00,46.06,46.07,46.01,46.07,116300.0,36.5434,36.5513,36.5037,36.5513,116300.0
2014-01-02 09:55:00,46.07,46.11,46.05,46.06,83800.0,36.5513,36.583,36.5354,36.5434,83800.0
2014-01-02 10:00:00,46.06,46.07,45.9,45.95,228900.0,36.5434,36.5513,36.4164,36.4561,228900.0
2014-01-02 10:05:00,45.95,45.99,45.94,45.97,80700.0,36.4561,36.4878,36.4482,36.472,80700.0
2014-01-02 10:10:00,45.97,46.01,45.95,45.99,63400.0,36.472,36.5037,36.4561,36.4878,63400.0
2014-01-02 10:15:00,45.99,46.02,45.99,46.0,40600.0,36.4878,36.5116,36.4878,36.4958,40600.0
2014-01-02 10:20:00,46.01,46.01,45.98,45.98,62400.0,36.5037,36.5037,36.4799,36.4799,62400.0
2014-01-02 10:25:00,45.99,46.03,45.96,46.02,70000.0,36.4878,36.5196,36.464,36.5116,70000.0
2014-01-02 10:30:00,46.03,46.06,46.02,46.05,67600.0,36.5196,36.5434,36.5116,36.5354,67600.0
2014-01-02 10:35:00,46.05,46.06,46.01,46.03,95300.0,36.5354,36.5434,36.5037,36.5196,95300.0
2014-01-02 10:40:00,46.03,46.13,46.03,46.13,37000.0,36.5196,36.5989,36.5196,36.5989,37000.0
2014-01-02 10:45:00,46.12,46.13,46.1,46.12,49700.0,36.591,36.5989,36.5751,36.591,49700.0
2014-01-02 10:50:00,46.12,46.12,46.07,46.1,63200.0,36.591,36.591,36.5513,36.5751,63200.0
2014-01-02 10:55:00,46.1,46.11,46.06,46.07,54100.0,36.5751,36.583,36.5434,36.5513,54100.0
2014-01-02 11:00:00,46.07,46.07,46.01,46.02,47600.0,36.5513,36.5513,36.5037,36.5116,47600.0
2014-01-02 11:05:00,46.02,46.08,46.02,46.06,53600.0,36.5116,36.5592,36.5116,36.5434,53600.0
2014-01-02 11:10:00,46.05,46.08,46.04,46.05,36900.0,36.5354,36.5592,36.5275,36.5354,36900.0
2014-01-02 11:15:00,46.05,46.08,46.03,46.06,85500.0,36.5354,36.5592,36.5196,36.5434,85500.0
2014-01-02 11:20:00,46.06,46.09,46.05,46.06,54600.0,36.5434,36.5672,36.5354,36.5434,54600.0
2014-01-02 11:25:00,46.05,46.06,46.02,46.03,51800.0,36.5354,36.5434,36.5116,36.5196,51800.0
2014-01-02 11:30:00,46.04,46.05,46.0,46.01,109700.0,36.5275,36.5354,36.4958,36.5037,109700.0
2014-01-02 11:35:00,46.01,46.04,46.01,46.01,55900.0,36.5037,36.5275,36.5037,36.5037,55900.0
2014-01-02 11:40:00,46.01,46.03,46.0,46.02,22600.0,36.5037,36.5196,36.4958,36.5116,22600.0
2014-01-02 11:45:00,46.01,46.02,45.96,45.96,33500.0,36.5037,36.5116,36.464,36.464,33500.0
2014-01-02 11:50:00,45.95,45.95,45.88,45.9,105100.0,36.4561,36.4561,36.4006,36.4164,105100.0
2014-01-02 11:55:00,45.89,45.9,45.84,45.88,49200.0,36.4085,36.4164,36.3688,36.4006,49200.0
2014-01-02 12:00:00,45.87,45.88,45.86,45.87,32500.0,36.3926,36.4006,36.3847,36.3926,32500.0
2014-01-02 12:05:00,45.88,45.91,45.87,45.91,32200.0,36.4006,36.4244,36.3926,36.4244,32200.0
2014-01-02 12:10:00,45.91,45.92,45.87,45.88,25600.0,36.4244,36.4323,36.3926,36.4006,25600.0
2014-01-02 12:15:00,45.88,45.88,45.85,45.86,39100.0,36.4006,36.4006,36.3768,36.3847,39100.0
2014-01-02 12:20:00,45.87,45.87,45.84,45.84,118700.0,36.3926,36.3926,36.3688,36.3688,118700.0
2014-01-02 12:25:00,45.84,45.84,45.8,45.8,185300.0,36.3688,36.3688,36.3371,36.3371,185300.0
2014-01-02 12:30:00,45.8,45.81,45.75,45.8,74900.0,36.3371,36.345,36.2974,36.3371,74900.0
2014-01-02 12:35:00,45.78,45.82,45.78,45.81,20500.0,36.3212,36.353,36.3212,36.345,20500.0
2014-01-02 12:40:00,45.8,45.81,45.72,45.72,67800.0,36.3371,36.345,36.2736,36.2736,67800.0
2014-01-02 12:45:00,45.73,45.77,45.73,45.76,25200.0,36.2816,36.3133,36.2816,36.3054,25200.0
2014-01-02 12:50:00,45.77,45.81,45.75,45.8,44900.0,36.3133,36.345,36.2974,36.3371,44900.0
2014-01-02 12:55:00,45.8,45.82,45.78,45.82,20700.0,36.3371,36.353,36.3212,36.353,20700.0
2014-01-02 13:00:00,45.82,45.84,45.81,45.81,22200.0,36.353,36.3688,36.345,36.345,22200.0
2014-01-02 13:05:00,45.81,45.82,45.79,45.8,38400.0,36.345,36.353,36.3292,36.3371,38400.0
2014-01-02 13:10:00,45.8,45.81,45.79,45.79,53200.0,36.3371,36.345,36.3292,36.3292,53200.0
2014-01-02 13:15:00,45.79,45.8,45.77,45.77,20800.0,36.3292,36.3371,36.3133,36.3133,20800.0
2014-01-02 13:20:00,45.77,45.8,45.76,45.77,34700.0,36.3133,36.3371,36.3054,36.3133,34700.0
2014-01-02 13:25:00,45.77,45.78,45.75,45.77,17300.0,36.3133,36.3212,36.2974,36.3133,17300.0
2014-01-02 13:30:00,45.77,45.8,45.74,45.79,56100.0,36.3133,36.3371,36.2895,36.3292,56100.0
2014-01-02 13:35:00,45.79,45.81,45.78,45.79,118900.0,36.3292,36.345,36.3212,36.3292,118900.0
2014-01-02 13:40:00,45.77,45.78,45.76,45.76,23300.0,36.3133,36.3212,36.3054,36.3054,23300.0
2014-01-02 13:45:00,45.76,45.81,45.75,45.79,96000.0,36.3054,36.345,36.2974,36.3292,96000.0
2014-01-02 13:50:00,45.79,45.81,45.76,45.77,21500.0,36.3292,36.345,36.3054,36.3133,21500.0
2014-01-02 13:55:00,45.78,45.81,45.77,45.8,42600.0,36.3212,36.345,36.3133,36.3371,42600.0
2014-01-02 14:00:00,45.8,45.83,45.8,45.82,23400.0,36.3371,36.3609,36.3371,36.353,23400.0
2014-01-02 14:05:00,45.83,45.85,45.83,45.84,22100.0,36.3609,36.3768,36.3609,36.3688,22100.0
2014-01-02 14:10:00,45.84,45.89,45.84,45.85,202800.0,36.3688,36.4085,36.3688,36.3768,202800.0
2014-01-02 14:15:00,45.85,45.86,45.78,45.78,340700.0,36.3768,36.3847,36.3212,36.3212,340700.0
2014-01-02 14:20:00,45.78,45.83,45.76,45.82,203900.0,36.3212,36.3609,36.3054,36.353,203900.0
2014-01-02 14:25:00,45.82,45.83,45.8,45.81,210500.0,36.353,36.3609,36.3371,36.345,210500.0
2014-01-02 14:30:00,45.81,45.86,45.81,45.85,103700.0,36.345,36.3847,36.345,36.3768,103700.0
2014-01-02 14:35:00,45.84,45.86,45.83,45.84,82600.0,36.3688,36.3847,36.3609,36.3688,82600.0
2014-01-02 14:40:00,45.83,45.87,45.83,45.86,57900.0,36.3609,36.3926,36.3609,36.3847,57900.0
2014-01-02 14:45:00,45.86,45.88,45.84,45.88,31200.0,36.3847,36.4006,36.3688,36.4006,31200.0
2014-01-02 14:50:00,45.87,45.89,45.86,45.87,106700.0,36.3926,36.4085,36.3847,36.3926,106700.0
2014-01-02 14:55:00,45.88,45.88,45.83,45.84,58100.0,36.4006,36.4006,36.3609,36.3688,58100.0
2014-01-02 15:00:00,45.83,45.85,45.81,45.83,54800.0,36.3609,36.3768,36.345,36.3609,54800.0
2014-01-02 15:05:00,45.84,45.84,45.82,45.82,44400.0,36.3688,36.3688,36.353,36.353,44400.0
2014-01-02 15:10:00,45.83,45.86,45.83,45.84,56500.0,36.3609,36.3847,36.3609,36.3688,56500.0
2014-01-02 15:15:00,45.85,45.89,45.84,45.88,104000.0,36.3768,36.4085,36.3688,36.4006,104000.0
2014-01-02 15:20:00,45.89,45.89,45.87,45.88,39700.0,36.4085,36.4085,36.3926,36.4006,39700.0
2014-01-02 15:25:00,45.88,45.89,45.85,45.85,77300.0,36.4006,36.4085,36.3768,36.3768,77300.0
2014-01-02 15:30:00,45.86,45.86,45.83,45.84,95300.0,36.3847,36.3847,36.3609,36.3688,95300.0
2014-01-02 15:35:00,45.84,45.86,45.81,45.82,117000.0,36.3688,36.3847,36.345,36.353,117000.0
2014-01-02 15:40:00,45.82,45.85,45.81,45.84,64700.0,36.353,36.3768,36.345,36.3688,64700.0
2014-01-02 15:45:00,45.84,45.9,45.83,45.87,150100.0,36.3688,36.4164,36.3609,36.3926,150100.0
2014-01-02 15:50:00,45.87,45.88,45.84,45.87,123700.0,36.3926,36.4006,36.3688,36.3926,123700.0
2014-01-02 15:55:00,45.87,45.88,45.83,45.84,616400.0,36.3926,36.4006,36.3609,36.3688,616400.0
2014-01-03 09:30:00,45.91,45.93,45.77,45.85,150800.0,36.4244,36.4402,36.3133,36.3768,150800.0
2014-01-03 09:35:00,45.86,45.95,45.85,45.86,89500.0,36.3847,36.4561,36.3768,36.3847,89500.0
2014-01-03 09:40:00,45.85,45.89,45.83,45.85,89600.0,36.3768,36.4085,36.3609,36.3768,89600.0
2014-01-03 09:45:00,45.86,45.91,45.83,45.91,104100.0,36.3847,36.4244,36.3609,36.4244,104100.0
2014-01-03 09:50:00,45.9,45.93,45.9,45.91,34600.0,36.4164,36.4402,36.4164,36.4244,34600.0
2014-01-03 09:55:00,45.91,45.92,45.89,45.89,51200.0,36.4244,36.4323,36.4085,36.4085,51200.0
2014-01-03 10:00:00,45.9,45.92,45.89,45.89,59600.0,36.4164,36.4323,36.4085,36.4085,59600.0
2014-01-03 10:05:00,45.89,45.89,45.83,45.84,99900.0,36.4085,36.4085,36.3609,36.3688,99900.0
2014-01-03 10:10:00,45.84,45.9,45.84,45.89,60800.0,36.3688,36.4164,36.3688,36.4085,60800.0
2014-01-03 10:15:00,45.89,45.92,45.84,45.84,446300.0,36.4085,36.4323,36.3688,36.3688,446300.0
2014-01-03 10:20:00,45.84,45.88,45.84,45.87,54300.0,36.3688,36.4006,36.3688,36.3926,54300.0
2014-01-03 10:25:00,45.87,45.89,45.87,45.89,8700.0,36.3926,36.4085,36.3926,36.4085,8700.0
2014-01-03 10:30:00,45.88,45.9,45.87,45.89,14700.0,36.4006,36.4164,36.3926,36.4085,14700.0
2014-01-03 10:35:00,45.9,45.9,45.87,45.88,7200.0,36.4164,36.4164,36.3926,36.4006,7200.0
2014-01-03 10:40:00,45.87,45.91,45.87,45.91,64100.0,36.3926,36.4244,36.3926,36.4244,64100.0
2014-01-03 10:45:00,45.91,45.92,45.87,45.88,30800.0,36.4244,36.4323,36.3926,36.4006,30800.0
2014-01-03 10:50:00,45.87,45.91,45.87,45.89,14400.0,36.3926,36.4244,36.3926,36.4085,14400.0
2014-01-03 10:55:00,45.9,45.92,45.89,45.91,12300.0,36.4164,36.4323,36.4085,36.4244,12300.0
2014-01-03 11:00:00,45.91,45.93,45.9,45.93,9600.0,36.4244,36.4402,36.4164,36.4402,9600.0
2014-01-03 11:05:00,45.93,45.93,45.9,45.91,61600.0,36.4402,36.4402,36.4164,36.4244,61600.0
2014-01-03 11:10:00,45.9,45.91,45.87,45.87,103700.0,36.4164,36.4244,36.3926,36.3926,103700.0
2014-01-03 11:15:00,45.87,45.87,45.82,45.83,104000.0,36.3926,36.3926,36.353,36.3609,104000.0
2014-01-03 11:20:00,45.84,45.86,45.83,45.86,20900.0,36.3688,36.3847,36.3609,36.3847,20900.0
2014-01-03 11:25:00,45.86,45.87,45.81,45.83,57500.0,36.3847,36.3926,36.345,36.3609,57500.0
2014-01-03 11:30:00,45.82,45.84,45.81,45.82,27600.0,36.353,36.3688,36.345,36.353,27600.0
2014-01-03 11:35:00,45.81,45.86,45.81,45.84,175000.0,36.345,36.3847,36.345,36.3688,175000.0
2014-01-03 11:40:00,45.84,45.84,45.82,45.82,9900.0,36.3688,36.3688,36.353,36.353,9900.0
2014-01-03 11:45:00,45.82,45.82,45.78,45.78,32300.0,36.353,36.353,36.3212,36.3212,32300.0
2014-01-03 11:50:00,45.78,45.8,45.78,45.79,18900.0,36.3212,36.3371,36.3212,36.3292,18900.0
2014-01-03 11:55:00,45.78,45.79,45.77,45.79,37100.0,36.3212,36.3292,36.3133,36.3292,37100.0
2014-01-03 12:00:00,45.79,45.8,45.78,45.78,22400.0,36.3292,36.3371,36.3212,36.3212,22400.0
2014-01-03 12:05:00,45.78,45.8,45.77,45.8,79100.0,36.3212,36.3371,36.3133,36.3371,79100.0
2014-01-03 12:10:00,45.79,45.81,45.79,45.8,16200.0,36.3292,36.345,36.3292,36.3371,16200.0
2014-01-03 12:15:00,45.8,45.82,45.79,45.8,73100.0,36.3371,36.353,36.3292,36.3371,73100.0
2014-01-03 12:20:00,45.79,45.8,45.78,45.78,14000.0,36.3292,36.3371,36.3212,36.3212,14000.0
2014-01-03 12:25:00,45.78,45.8,45.78,45.8,18400.0,36.3212,36.3371,36.3212,36.3371,18400.0
2014-01-03 12:30:00,45.8,45.82,45.8,45.8,21700.0,36.3371,36.353,36.3371,36.3371,21700.0
2014-01-03 12:35:00,45.8,45.83,45.79,45.81,23500.0,36.3371,36.3609,36.3292,36.345,23500.0
2014-01-03 12:40:00,45.82,45.82,45.8,45.8,28800.0,36.353,36.353,36.3371,36.3371,28800.0
2014-01-03 12:45:00,45.8,45.82,45.79,45.82,35700.0,36.3371,36.353,36.3292,36.353,35700.0
2014-01-03 12:50:00,45.82,45.82,45.81,45.82,3300.0,36.353,36.353,36.345,36.353,3300.0
2014-01-03 12:55:00,45.81,45.82,45.78,45.78,10600.0,36.345,36.353,36.3212,36.3212,10600.0
2014-01-03 13:00:00,45.78,45.79,45.78,45.79,3800.0,36.3212,36.3292,36.3212,36.3292,3800.0
2014-01-03 13:05:00,45.78,45.81,45.78,45.81,18200.0,36.3212,36.345,36.3212,36.345,18200.0
2014-01-03 13:10:00,45.81,45.81,45.8,45.8,4900.0,36.345,36.345,36.3371,36.3371,4900.0
2014-01-03 13:15:00,45.81,45.81,45.79,45.81,30300.0,36.345,36.345,36.3292,36.345,30300.0
2014-01-03 13:20:00,45.81,45.82,45.8,45.81,15100.0,36.345,36.353,36.3371,36.345,15100.0
2014-01-03 13:25:00,45.81,45.82,45.8,45.8,12200.0,36.345,36.353,36.3371,36.3371,12200.0
2014-01-03 13:30:00,45.79,45.79,45.75,45.75,14200.0,36.3292,36.3292,36.2974,36.2974,14200.0
2014-01-03 13:35:00,45.75,45.78,45.75,45.78,15300.0,36.2974,36.3212,36.2974,36.3212,15300.0
2014-01-03 13:40:00,45.78,45.78,45.75,45.77,20500.0,36.3212,36.3212,36.2974,36.3133,20500.0
2014-01-03 13:45:00,45.77,45.77,45.76,45.77,1200.0,36.3133,36.3133,36.3054,36.3133,1200.0
2014-01-03 13:50:00,45.76,45.77,45.76,45.76,6400.0,36.3054,36.3133,36.3054,36.3054,6400.0
2014-01-03 13:55:00,45.76,45.77,45.76,45.77,6500.0,36.3054,36.3133,36.3054,36.3133,6500.0
2014-01-03 14:00:00,45.77,45.8,45.77,45.8,39700.0,36.3133,36.3371,36.3133,36.3371,39700.0
2014-01-03 14:05:00,45.79,45.79,45.76,45.76,15200.0,36.3292,36.3292,36.3054,36.3054,15200.0
2014-01-03 14:10:00,45.76,45.79,45.75,45.78,15900.0,36.3054,36.3292,36.2974,36.3212,15900.0
2014-01-03 14:15:00,45.79,45.79,45.77,45.78,9700.0,36.3292,36.3292,36.3133,36.3212,9700.0
2014-01-03 14:20:00,45.77,45.79,45.77,45.78,47300.0,36.3133,36.3292,36.3133,36.3212,47300.0
2014-01-03 14:25:00,45.79,45.8,45.78,45.78,69200.0,36.3292,36.3371,36.3212,36.3212,69200.0
2014-01-03 14:30:00,45.79,45.8,45.76,45.76,18300.0,36.3292,36.3371,36.3054,36.3054,18300.0
2014-01-03 14:35:00,45.76,45.78,45.76,45.77,11600.0,36.3054,36.3212,36.3054,36.3133,11600.0
2014-01-03 14:40:00,45.77,45.8,45.77,45.8,25800.0,36.3133,36.3371,36.3133,36.3371,25800.0
2014-01-03 14:45:00,45.81,45.84,45.8,45.84,150000.0,36.345,36.3688,36.3371,36.3688,150000.0
2014-01-03 14:50:00,45.83,45.86,45.83,45.86,12000.0,36.3609,36.3847,36.3609,36.3847,12000.0
2014-01-03 14:55:00,45.86,45.86,45.82,45.82,25300.0,36.3847,36.3847,36.353,36.353,25300.0
2014-01-03 15:00:00,45.82,45.84,45.82,45.83,12100.0,36.353,36.3688,36.353,36.3609,12100.0
2014-01-03 15:05:00,45.83,45.84,45.81,45.83,24800.0,36.3609,36.3688,36.345,36.3609,24800.0
2014-01-03 15:10:00,45.83,45.9,45.83,45.88,34600.0,36.3609,36.4164,36.3609,36.4006,34600.0
2014-01-03 15:15:00,45.88,45.89,45.87,45.87,24200.0,36.4006,36.4085,36.3926,36.3926,24200.0
2014-01-03 15:20:00,45.88,45.88,45.86,45.87,31800.0,36.4006,36.4006,36.3847,36.3926,31800.0
2014-01-03 15:25:00,45.87,45.88,45.85,45.87,14900.0,36.3926,36.4006,36.3768,36.3926,14900.0
2014-01-03 15:30:00,45.87,45.89,45.86,45.87,114800.0,36.3926,36.4085,36.3847,36.3926,114800.0
2014-01-03 15:35:00,45.87,45.88,45.86,45.87,43300.0,36.3926,36.4006,36.3847,36.3926,43300.0
2014-01-03 15:40:00,45.87,45.87,45.82,45.84,85500.0,36.3926,36.3926,36.353,36.3688,85500.0
2014-01-03 15:45:00,45.83,45.84,45.82,45.83,59900.0,36.3609,36.3688,36.353,36.3609,59900.0
2014-01-03 15:50:00,45.82,45.83,45.76,45.76,139500.0,36.353,36.3609,36.3054,36.3054,139500.0
2014-01-03 15:55:00,45.77,45.77,45.72,45.74,542300.0,36.3133,36.3133,36.2736,36.2895,542300.0
2014-01-06 09:30:00,45.84,45.85,45.8,45.8,42300.0,36.3688,36.3768,36.3371,36.3371,42300.0
2014-01-06 09:35:00,45.8,45.81,45.73,45.73,115300.0,36.3371,36.345,36.2816,36.2816,115300.0
2014-01-06 09:40:00,45.74,45.75,45.67,45.72,103100.0,36.2895,36.2974,36.234,36.2736,103100.0
2014-01-06 09:45:00,45.72,45.77,45.68,45.7,53900.0,36.2736,36.3133,36.2419,36.2578,53900.0
2014-01-06 09:50:00,45.7,45.7,45.64,45.66,124600.0,36.2578,36.2578,36.2102,36.226,124600.0
2014-01-06 09:55:00,45.65,45.7,45.63,45.68,36600.0,36.2181,36.2578,36.2022,36.2419,36600.0
2014-01-06 10:00:00,45.69,45.69,45.63,45.68,40900.0,36.2498,36.2498,36.2022,36.2419,40900.0
2014-01-06 10:05:00,45.67,45.72,45.65,45.69,37200.0,36.234,36.2736,36.2181,36.2498,37200.0
2014-01-06 10:10:00,45.68,45.69,45.64,45.64,29800.0,36.2419,36.2498,36.2102,36.2102,29800.0
2014-01-06 10:15:00,45.64,45.69,45.64,45.69,40700.0,36.2102,36.2498,36.2102,36.2498,40700.0
2014-01-06 10:20:00,45.68,45.71,45.68,45.7,59800.0,36.2419,36.2657,36.2419,36.2578,59800.0
2014-01-06 10:25:00,45.69,45.69,45.64,45.64,16500.0,36.2498,36.2498,36.2102,36.2102,16500.0
2014-01-06 10:30:00,45.64,45.67,45.64,45.64,18100.0,36.2102,36.234,36.2102,36.2102,18100.0
2014-01-06 10:35:00,45.64,45.66,45.6,45.6,14000.0,36.2102,36.226,36.1784,36.1784,14000.0
2014-01-06 10:40:00,45.6,45.62,45.59,45.59,27800.0,36.1784,36.1943,36.1705,36.1705,27800.0
2014-01-06 10:45:00,45.6,45.6,45.56,45.57,49400.0,36.1784,36.1784,36.1467,36.1546,49400.0
2014-01-06 10:50:00,45.56,45.6,45.55,45.58,10500.0,36.1467,36.1784,36.1387,36.1625,10500.0
2014-01-06 10:55:00,45.58,45.58,45.5,45.52,60500.0,36.1625,36.1625,36.0991,36.1149,60500.0
2014-01-06 11:00:00,45.51,45.52,45.5,45.51,31100.0,36.107,36.1149,36.0991,36.107,31100.0
2014-01-06 11:05:00,45.51,45.51,45.48,45.5,25800.0,36.107,36.107,36.0832,36.0991,25800.0
2014-01-06 11:10:00,45.49,45.51,45.46,45.47,127200.0,36.0911,36.107,36.0673,36.0753,127200.0
2014-01-06 11:15:00,45.48,45.48,45.42,45.44,71700.0,36.0832,36.0832,36.0356,36.0515,71700.0
2014-01-06 11:20:00,45.44,45.45,45.42,45.43,67900.0,36.0515,36.0594,36.0356,36.0435,67900.0
2014-01-06 11:25:00,45.43,45.46,45.4,45.44,157700.0,36.0435,36.0673,36.0197,36.0515,157700.0
2014-01-06 11:30:00,45.45,45.45,45.44,45.44,28300.0,36.0594,36.0594,36.0515,36.0515,28300.0
2014-01-06 11:35:00,45.44,45.44,45.4,45.43,33900.0,36.0515,36.0515,36.0197,36.0435,33900.0
2014-01-06 11:40:00,45.43,45.44,45.39,45.41,67400.0,36.0435,36.0515,36.0118,36.0277,67400.0
2014-01-06 11:45:00,45.4,45.43,45.4,45.43,63500.0,36.0197,36.0435,36.0197,36.0435,63500.0
2014-01-06 11:50:00,45.42,45.47,45.42,45.47,228100.0,36.0356,36.0753,36.0356,36.0753,228100.0
2014-01-06 11:55:00,45.47,45.47,45.45,45.45,61900.0,36.0753,36.0753,36.0594,36.0594,61900.0
2014-01-06 12:00:00,45.45,45.45,45.43,45.44,29600.0,36.0594,36.0594,36.0435,36.0515,29600.0
2014-01-06 12:05:00,45.44,45.47,45.44,45.45,34100.0,36.0515,36.0753,36.0515,36.0594,34100.0
2014-01-06 12:10:00,45.45,45.46,45.44,45.45,28100.0,36.0594,36.0673,36.0515,36.0594,28100.0
2014-01-06 12:15:00,45.45,45.46,45.43,45.43,23800.0,36.0594,36.0673,36.0435,36.0435,23800.0
2014-01-06 12:20:00,45.43,45.48,45.43,45.47,114700.0,36.0435,36.0832,36.0435,36.0753,114700.0
2014-01-06 12:25:00,45.47,45.47,45.42,45.43,21400.0,36.0753,36.0753,36.0356,36.0435,21400.0
2014-01-06 12:30:00,45.42,45.42,45.4,45.4,16700.0,36.0356,36.0356,36.0197,36.0197,16700.0
2014-01-06 12:35:00,45.4,45.42,45.39,45.41,47400.0,36.0197,36.0356,36.0118,36.0277,47400.0
2014-01-06 12:40:00,45.4,45.4,45.39,45.39,10100.0,36.0197,36.0197,36.0118,36.0118,10100.0
2014-01-06 12:45:00,45.4,45.4,45.38,45.38,11300.0,36.0197,36.0197,36.0039,36.0039,11300.0
2014-01-06 12:50:00,45.39,45.43,45.38,45.43,27100.0,36.0118,36.0435,36.0039,36.0435,27100.0
2014-01-06 12:55:00,45.43,45.44,45.4,45.4,30500.0,36.0435,36.0515,36.0197,36.0197,30500.0
2014-01-06 13:00:00,45.41,45.42,45.38,45.39,26600.0,36.0277,36.0356,36.0039,36.0118,26600.0
2014-01-06 13:05:00,45.4,45.44,45.4,45.42,185700.0,36.0197,36.0515,36.0197,36.0356,185700.0
2014-01-06 13:10:00,45.42,45.43,45.41,45.42,22700.0,36.0356,36.0435,36.0277,36.0356,22700.0
2014-01-06 13:15:00,45.43,45.47,45.42,45.46,42600.0,36.0435,36.0753,36.0356,36.0673,42600.0
2014-01-06 13:20:00,45.47,45.47,45.46,45.47,38400.0,36.0753,36.0753,36.0673,36.0753,38400.0
2014-01-06 13:25:00,45.47,45.49,45.47,45.47,13300.0,36.0753,36.0911,36.0753,36.0753,13300.0
2014-01-06 13:30:00,45.47,45.48,45.46,45.46,5900.0,36.0753,36.0832,36.0673,36.0673,5900.0
2014-01-06 13:35:00,45.46,45.47,45.45,45.47,12100.0,36.0673,36.0753,36.0594,36.0753,12100.0
2014-01-06 13:40:00,45.48,45.5,45.46,45.46,15600.0,36.0832,36.0991,36.0673,36.0673,15600.0
2014-01-06 13:45:00,45.47,45.47,45.44,45.44,13300.0,36.0753,36.0753,36.0515,36.0515,13300.0
2014-01-06 13:50:00,45.45,45.55,45.45,45.52,81000.0,36.0594,36.1387,36.0594,36.1149,81000.0
2014-01-06 13:55:00,45.52,45.55,45.51,45.53,21000.0,36.1149,36.1387,36.107,36.1229,21000.0
2014-01-06 14:00:00,45.53,45.54,45.52,45.52,23900.0,36.1229,36.1308,36.1149,36.1149,23900.0
2014-01-06 14:05:00,45.52,45.52,45.49,45.51,21700.0,36.1149,36.1149,36.0911,36.107,21700.0
2014-01-06 14:10:00,45.5,45.54,45.5,45.52,29300.0,36.0991,36.1308,36.0991,36.1149,29300.0
2014-01-06 14:15:00,45.53,45.54,45.5,45.5,28700.0,36.1229,36.1308,36.0991,36.0991,28700.0
2014-01-06 14:20:00,45.5,45.54,45.5,45.52,27800.0,36.0991,36.1308,36.0991,36.1149,27800.0
2014-01-06 14:25:00,45.52,45.53,45.5,45.51,14600.0,36.1149,36.1229,36.0991,36.107,14600.0
2014-01-06 14:30:00,45.51,45.54,45.51,45.52,21600.0,36.107,36.1308,36.107,36.1149,21600.0
2014-01-06 14:35:00,45.52,45.54,45.52,45.53,11500.0,36.1149,36.1308,36.1149,36.1229,11500.0
2014-01-06 14:40:00,45.54,45.57,45.54,45.56,15900.0,36.1308,36.1546,36.1308,36.1467,15900.0
2014-01-06 14:45:00,45.56,45.58,45.55,45.58,38900.0,36.1467,36.1625,36.1387,36.1625,38900.0
2014-01-06 14:50:00,45.58,45.58,45.56,45.56,37800.0,36.1625,36.1625,36.1467,36.1467,37800.0
2014-01-06 14:55:00,45.56,45.58,45.56,45.57,41000.0,36.1467,36.1625,36.1467,36.1546,41000.0
2014-01-06 15:00:00,45.57,45.58,45.55,45.56,31400.0,36.1546,36.1625,36.1387,36.1467,31400.0
2014-01-06 15:05:00,45.56,45.57,45.53,45.54,54700.0,36.1467,36.1546,36.1229,36.1308,54700.0
2014-01-06 15:10:00,45.54,45.56,45.53,45.55,46400.0,36.1308,36.1467,36.1229,36.1387,46400.0
2014-01-06 15:15:00,45.55,45.58,45.54,45.56,39400.0,36.1387,36.1625,36.1308,36.1467,39400.0
2014-01-06 15:20:00,45.56,45.57,45.55,45.56,38400.0,36.1467,36.1546,36.1387,36.1467,38400.0
2014-01-06 15:25:00,45.56,45.56,45.54,45.55,51300.0,36.1467,36.1467,36.1308,36.1387,51300.0
2014-01-06 15:30:00,45.56,45.56,45.49,45.49,97200.0,36.1467,36.1467,36.0911,36.0911,97200.0
2014-01-06 15:35:00,45.49,45.52,45.49,45.52,30800.0,36.0911,36.1149,36.0911,36.1149,30800.0
2014-01-06 15:40:00,45.52,45.53,45.5,45.53,31100.0,36.1149,36.1229,36.0991,36.1229,31100.0
2014-01-06 15:45:00,45.53,45.56,45.53,45.54,78000.0,36.1229,36.1467,36.1229,36.1308,78000.0
2014-01-06 15:50:00,45.54,45.54,45.52,45.53,64300.0,36.1308,36.1308,36.1149,36.1229,64300.0
2014-01-06 15:55:00,45.53,45.53,45.47,45.48,403900.0,36.1229,36.1229,36.0753,36.0832,403900.0
2014-01-07 09:30:00,45.5,45.78,45.44,45.45,87100.0,36.0991,36.3212,36.0515,36.0594,87100.0
2014-01-07 09:35:00,45.45,45.46,45.41,45.43,43300.0,36.0594,36.0673,36.0277,36.0435,43300.0
2014-01-07 09:40:00,45.42,45.45,45.4,45.42,25300.0,36.0356,36.0594,36.0197,36.0356,25300.0
2014-01-07 09:45:00,45.42,45.45,45.39,45.41,58200.0,36.0356,36.0594,36.0118,36.0277,58200.0
2014-01-07 09:50:00,45.43,45.51,45.41,45.48,68500.0,36.0435,36.107,36.0277,36.0832,68500.0
2014-01-07 09:55:00,45.48,45.51,45.43,45.44,57200.0,36.0832,36.107,36.0435,36.0515,57200.0
2014-01-07 10:00:00,45.43,45.46,45.38,45.4,188700.0,36.0435,36.0673,36.0039,36.0197,188700.0
2014-01-07 10:05:00,45.4,45.42,45.39,45.41,34400.0,36.0197,36.0356,36.0118,36.0277,34400.0
2014-01-07 10:10:00,45.41,45.43,45.39,45.42,128400.0,36.0277,36.0435,36.0118,36.0356,128400.0
2014-01-07 10:15:00,45.42,45.45,45.42,45.44,20900.0,36.0356,36.0594,36.0356,36.0515,20900.0
2014-01-07 10:20:00,45.45,45.46,45.43,45.44,38100.0,36.0594,36.0673,36.0435,36.0515,38100.0
2014-01-07 10:25:00,45.45,45.46,45.41,45.44,75100.0,36.0594,36.0673,36.0277,36.0515,75100.0
2014-01-07 10:30:00,45.45,45.46,45.43,45.43,64400.0,36.0594,36.0673,36.0435,36.0435,64400.0
2014-01-07 10:35:00,45.44,45.46,45.43,45.46,58800.0,36.0515,36.0673,36.0435,36.0673,58800.0
2014-01-07 10:40:00,45.46,45.49,45.46,45.49,42000.0,36.0673,36.0911,36.0673,36.0911,42000.0
2014-01-07 10:45:00,45.49,45.5,45.46,45.47,27800.0,36.0911,36.0991,36.0673,36.0753,27800.0
2014-01-07 10:50:00,45.47,45.48,45.46,45.47,26500.0,36.0753,36.0832,36.0673,36.0753,26500.0
2014-01-07 10:55:00,45.47,45.49,45.45,45.49,123900.0,36.0753,36.0911,36.0594,36.0911,123900.0
2014-01-07 11:00:00,45.49,45.5,45.48,45.5,178700.0,36.0911,36.0991,36.0832,36.0991,178700.0
2014-01-07 11:05:00,45.5,45.5,45.48,45.5,104300.0,36.0991,36.0991,36.0832,36.0991,104300.0
2014-01-07 11:10:00,45.5,45.5,45.48,45.49,19900.0,36.0991,36.0991,36.0832,36.0911,19900.0
2014-01-07 11:15:00,45.49,45.5,45.47,45.47,100900.0,36.0911,36.0991,36.0753,36.0753,100900.0
2014-01-07 11:20:00,45.48,45.48,45.44,45.44,71600.0,36.0832,36.0832,36.0515,36.0515,71600.0
2014-01-07 11:25:00,45.44,45.45,45.41,45.41,23800.0,36.0515,36.0594,36.0277,36.0277,23800.0
2014-01-07 11:30:00,45.41,45.43,45.41,45.41,17800.0,36.0277,36.0435,36.0277,36.0277,17800.0
2014-01-07 11:35:00,45.42,45.44,45.41,45.42,75700.0,36.0356,36.0515,36.0277,36.0356,75700.0
2014-01-07 11:40:00,45.42,45.43,45.4,45.4,43800.0,36.0356,36.0435,36.0197,36.0197,43800.0
2014-01-07 11:45:00,45.41,45.41,45.37,45.39,26100.0,36.0277,36.0277,35.9959,36.0118,26100.0
2014-01-07 11:50:00,45.38,45.39,45.36,45.38,30400.0,36.0039,36.0118,35.988,36.0039,30400.0
2014-01-07 11:55:00,45.38,45.39,45.33,45.33,19900.0,36.0039,36.0118,35.9642,35.9642,19900.0
2014-01-07 12:00:00,45.33,45.34,45.32,45.33,21800.0,35.9642,35.9721,35.9563,35.9642,21800.0
2014-01-07 12:05:00,45.32,45.33,45.29,45.29,20500.0,35.9563,35.9642,35.9325,35.9325,20500.0
2014-01-07 12:10:00,45.29,45.31,45.28,45.3,19300.0,35.9325,35.9483,35.9245,35.9404,19300.0
2014-01-07 12:15:00,45.29,45.31,45.28,45.31,11400.0,35.9325,35.9483,35.9245,35.9483,11400.0
2014-01-07 12:20:00,45.31,45.35,45.31,45.32,25000.0,35.9483,35.9801,35.9483,35.9563,25000.0
2014-01-07 12:25:00,45.32,45.33,45.31,45.32,8700.0,35.9563,35.9642,35.9483,35.9563,8700.0
2014-01-07 12:30:00,45.32,45.35,45.32,45.33,13700.0,35.9563,35.9801,35.9563,35.9642,13700.0
2014-01-07 12:35:00,45.33,45.36,45.32,45.34,162900.0,35.9642,35.988,35.9563,35.9721,162900.0
2014-01-07 12:40:00,45.35,45.37,45.34,45.37,97900.0,35.9801,35.9959,35.9721,35.9959,97900.0
2014-01-07 12:45:00,45.37,45.37,45.35,45.36,22200.0,35.9959,35.9959,35.9801,35.988,22200.0
2014-01-07 12:50:00,45.36,45.38,45.36,45.37,15100.0,35.988,36.0039,35.988,35.9959,15100.0
2014-01-07 12:55:00,45.38,45.41,45.38,45.4,31400.0,36.0039,36.0277,36.0039,36.0197,31400.0
2014-01-07 13:00:00,45.4,45.41,45.38,45.39,13400.0,36.0197,36.0277,36.0039,36.0118,13400.0
2014-01-07 13:05:00,45.39,45.43,45.39,45.41,12900.0,36.0118,36.0435,36.0118,36.0277,12900.0
2014-01-07 13:10:00,45.4,45.41,45.4,45.4,5000.0,36.0197,36.0277,36.0197,36.0197,5000.0
2014-01-07 13:15:00,45.39,45.4,45.39,45.4,9300.0,36.0118,36.0197,36.0118,36.0197,9300.0
2014-01-07 13:20:00,45.39,45.4,45.39,45.39,2900.0,36.0118,36.0197,36.0118,36.0118,2900.0
2014-01-07 13:25:00,45.4,45.41,45.39,45.4,5200.0,36.0197,36.0277,36.0118,36.0197,5200.0
2014-01-07 13:30:00,45.4,45.41,45.39,45.41,30300.0,36.0197,36.0277,36.0118,36.0277,30300.0
2014-01-07 13:35:00,45.41,45.44,45.41,45.43,80000.0,36.0277,36.0515,36.0277,36.0435,80000.0
2014-01-07 13:40:00,45.44,45.44,45.42,45.43,60300.0,36.0515,36.0515,36.0356,36.0435,60300.0
2014-01-07 13:45:00,45.43,45.45,45.42,45.44,152600.0,36.0435,36.0594,36.0356,36.0515,152600.0
2014-01-07 13:50:00,45.44,45.44,45.37,45.38,33900.0,36.0515,36.0515,35.9959,36.0039,33900.0
2014-01-07 13:55:00,45.38,45.4,45.38,45.38,12400.0,36.0039,36.0197,36.0039,36.0039,12400.0
2014-01-07 14:00:00,45.37,45.37,45.34,45.35,37700.0,35.9959,35.9959,35.9721,35.9801,37700.0
2014-01-07 14:05:00,45.36,45.36,45.33,45.33,13000.0,35.988,35.988,35.9642,35.9642,13000.0
2014-01-07 14:10:00,45.33,45.35,45.32,45.34,19600.0,35.9642,35.9801,35.9563,35.9721,19600.0
2014-01-07 14:15:00,45.33,45.33,45.3,45.31,17200.0,35.9642,35.9642,35.9404,35.9483,17200.0
2014-01-07 14:20:00,45.31,45.32,45.3,45.31,6900.0,35.9483,35.9563,35.9404,35.9483,6900.0
2014-01-07 14:25:00,45.32,45.37,45.32,45.37,44300.0,35.9563,35.9959,35.9563,35.9959,44300.0
2014-01-07 14:30:00,45.37,45.4,45.37,45.4,17100.0,35.9959,36.0197,35.9959,36.0197,17100.0
2014-01-07 14:35:00,45.4,45.4,45.38,45.39,30600.0,36.0197,36.0197,36.0039,36.0118,30600.0
2014-01-07 14:40:00,45.39,45.41,45.39,45.39,20700.0,36.0118,36.0277,36.0118,36.0118,20700.0
2014-01-07 14:45:00,45.39,45.39,45.36,45.37,15100.0,36.0118,36.0118,35.988,35.9959,15100.0
2014-01-07 14:50:00,45.38,45.4,45.37,45.4,10000.0,36.0039,36.0197,35.9959,36.0197,10000.0
2014-01-07 14:55:00,45.39,45.4,45.37,45.38,20300.0,36.0118,36.0197,35.9959,36.0039,20300.0
2014-01-07 15:00:00,45.37,45.4,45.37,45.38,25000.0,35.9959,36.0197,35.9959,36.0039,25000.0
2014-01-07 15:05:00,45.38,45.4,45.38,45.39,23600.0,36.0039,36.0197,36.0039,36.0118,23600.0
2014-01-07 15:10:00,45.4,45.42,45.4,45.42,65100.0,36.0197,36.0356,36.0197,36.0356,65100.0
2014-01-07 15:15:00,45.42,45.44,45.41,45.44,21300.0,36.0356,36.0515,36.0277,36.0515,21300.0
2014-01-07 15:20:00,45.43,45.45,45.42,45.45,40800.0,36.0435,36.0594,36.0356,36.0594,40800.0
2014-01-07 15:25:00,45.44,45.46,45.43,45.46,74600.0,36.0515,36.0673,36.0435,36.0673,74600.0
2014-01-07 15:30:00,45.46,45.48,45.45,45.47,17100.0,36.0673,36.0832,36.0594,36.0753,17100.0
2014-01-07 15:35:00,45.47,45.48,45.41,45.43,74800.0,36.0753,36.0832,36.0277,36.0435,74800.0
2014-01-07 15:40:00,45.43,45.46,45.43,45.46,30800.0,36.0435,36.0673,36.0435,36.0673,30800.0
2014-01-07 15:45:00,45.46,45.47,45.43,45.43,58400.0,36.0673,36.0753,36.0435,36.0435,58400.0
2014-01-07 15:50:00,45.43,45.45,45.42,45.43,45000.0,36.0435,36.0594,36.0356,36.0435,45000.0
2014-01-07 15:55:00,45.42,45.43,45.4,45.41,222900.0,36.0356,36.0435,36.0197,36.0277,222900.0
2014-01-08 09:30:00,45.48,45.5,45.41,45.45,77200.0,36.0832,36.0991,36.0277,36.0594,77200.0
2014-01-08 09:35:00,45.44,45.64,45.44,45.6,193600.0,36.0515,36.2102,36.0515,36.1784,193600.0
2014-01-08 09:40:00,45.6,45.61,45.5,45.5,51400.0,36.1784,36.1863,36.0991,36.0991,51400.0
2014-01-08 09:45:00,45.49,45.5,45.32,45.37,239500.0,36.0911,36.0991,35.9563,35.9959,239500.0
2014-01-08 09:50:00,45.37,45.43,45.3,45.42,131400.0,35.9959,36.0435,35.9404,36.0356,131400.0
2014-01-08 09:55:00,45.43,45.48,45.42,45.45,63300.0,36.0435,36.0832,36.0356,36.0594,63300.0
2014-01-08 10:00:00,45.45,45.51,45.41,45.51,57700.0,36.0594,36.107,36.0277,36.107,57700.0
2014-01-08 10:05:00,45.5,45.55,45.5,45.54,9500.0,36.0991,36.1387,36.0991,36.1308,9500.0
2014-01-08 10:10:00,45.54,45.54,45.48,45.49,45300.0,36.1308,36.1308,36.0832,36.0911,45300.0
2014-01-08 10:15:00,45.5,45.56,45.49,45.55,93000.0,36.0991,36.1467,36.0911,36.1387,93000.0
2014-01-08 10:20:00,45.56,45.61,45.56,45.6,48300.0,36.1467,36.1863,36.1467,36.1784,48300.0
2014-01-08 10:25:00,45.6,45.62,45.59,45.59,101200.0,36.1784,36.1943,36.1705,36.1705,101200.0
2014-01-08 10:30:00,45.61,45.62,45.59,45.62,13800.0,36.1863,36.1943,36.1705,36.1943,13800.0
2014-01-08 10:35:00,45.61,45.65,45.61,45.61,25000.0,36.1863,36.2181,36.1863,36.1863,25000.0
2014-01-08 10:40:00,45.61,45.62,45.57,45.57,25700.0,36.1863,36.1943,36.1546,36.1546,25700.0
2014-01-08 10:45:00,45.57,45.61,45.57,45.6,34200.0,36.1546,36.1863,36.1546,36.1784,34200.0
2014-01-08 10:50:00,45.61,45.65,45.6,45.62,35200.0,36.1863,36.2181,36.1784,36.1943,35200.0
2014-01-08 10:55:00,45.62,45.64,45.61,45.63,25000.0,36.1943,36.2102,36.1863,36.2022,25000.0
2014-01-08 11:00:00,45.64,45.67,45.63,45.64,34400.0,36.2102,36.234,36.2022,36.2102,34400.0
2014-01-08 11:05:00,45.64,45.65,45.6,45.61,25000.0,36.2102,36.2181,36.1784,36.1863,25000.0
2014-01-08 11:10:00,45.62,45.64,45.6,45.61,19000.0,36.1943,36.2102,36.1784,36.1863,19000.0
2014-01-08 11:15:00,45.61,45.64,45.6,45.6,42400.0,36.1863,36.2102,36.1784,36.1784,42400.0
2014-01-08 11:20:00,45.59,45.65,45.59,45.64,15500.0,36.1705,36.2181,36.1705,36.2102,15500.0
2014-01-08 11:25:00,45.64,45.67,45.62,45.67,18100.0,36.2102,36.234,36.1943,36.234,18100.0
2014-01-08 11:30:00,45.66,45.68,45.65,45.68,15800.0,36.226,36.2419,36.2181,36.2419,15800.0
2014-01-08 11:35:00,45.69,45.69,45.67,45.69,20400.0,36.2498,36.2498,36.234,36.2498,20400.0
2014-01-08 11:40:00,45.69,45.73,45.69,45.71,24600.0,36.2498,36.2816,36.2498,36.2657,24600.0
2014-01-08 11:45:00,45.72,45.73,45.69,45.7,21400.0,36.2736,36.2816,36.2498,36.2578,21400.0
2014-01-08 11:50:00,45.71,45.74,45.7,45.73,14100.0,36.2657,36.2895,36.2578,36.2816,14100.0
2014-01-08 11:55:00,45.73,45.73,45.7,45.71,16700.0,36.2816,36.2816,36.2578,36.2657,16700.0
2014-01-08 12:00:00,45.71,45.73,45.7,45.71,30600.0,36.2657,36.2816,36.2578,36.2657,30600.0
2014-01-08 12:05:00,45.71,45.71,45.7,45.7,15000.0,36.2657,36.2657,36.2578,36.2578,15000.0
2014-01-08 12:10:00,45.69,45.72,45.69,45.7,17500.0,36.2498,36.2736,36.2498,36.2578,17500.0
2014-01-08 12:15:00,45.71,45.71,45.68,45.68,5300.0,36.2657,36.2657,36.2419,36.2419,5300.0
2014-01-08 12:20:00,45.67,45.69,45.67,45.68,15500.0,36.234,36.2498,36.234,36.2419,15500.0
2014-01-08 12:25:00,45.67,45.68,45.67,45.67,6600.0,36.234,36.2419,36.234,36.234,6600.0
2014-01-08 12:30:00,45.66,45.67,45.62,45.63,46500.0,36.226,36.234,36.1943,36.2022,46500.0
2014-01-08 12:35:00,45.64,45.65,45.61,45.62,31500.0,36.2102,36.2181,36.1863,36.1943,31500.0
2014-01-08 12:40:00,45.62,45.66,45.62,45.63,166600.0,36.1943,36.226,36.1943,36.2022,166600.0
2014-01-08 12:45:00,45.64,45.64,45.6,45.61,73000.0,36.2102,36.2102,36.1784,36.1863,73000.0
2014-01-08 12:50:00,45.61,45.61,45.59,45.59,11400.0,36.1863,36.1863,36.1705,36.1705,11400.0
2014-01-08 12:55:00,45.58,45.6,45.57,45.6,43000.0,36.1625,36.1784,36.1546,36.1784,43000.0
2014-01-08 13:00:00,45.61,45.63,45.6,45.63,24400.0,36.1863,36.2022,36.1784,36.2022,24400.0
2014-01-08 13:05:00,45.63,45.68,45.62,45.67,23700.0,36.2022,36.2419,36.1943,36.234,23700.0
2014-01-08 13:10:00,45.68,45.68,45.67,45.67,15800.0,36.2419,36.2419,36.234,36.234,15800.0
2014-01-08 13:15:00,45.67,45.67,45.59,45.59,16900.0,36.234,36.234,36.1705,36.1705,16900.0
2014-01-08 13:20:00,45.6,45.6,45.58,45.6,35400.0,36.1784,36.1784,36.1625,36.1784,35400.0
2014-01-08 13:25:00,45.6,45.63,45.6,45.63,5800.0,36.1784,36.2022,36.1784,36.2022,5800.0
2014-01-08 13:30:00,45.63,45.64,45.63,45.64,10000.0,36.2022,36.2102,36.2022,36.2102,10000.0
2014-01-08 13:35:00,45.63,45.63,45.61,45.61,32400.0,36.2022,36.2022,36.1863,36.1863,32400.0
2014-01-08 13:40:00,45.62,45.65,45.61,45.62,24600.0,36.1943,36.2181,36.1863,36.1943,24600.0
2014-01-08 13:45:00,45.61,45.62,45.58,45.61,22000.0,36.1863,36.1943,36.1625,36.1863,22000.0
2014-01-08 13:50:00,45.6,45.62,45.58,45.62,25900.0,36.1784,36.1943,36.1625,36.1943,25900.0
2014-01-08 13:55:00,45.62,45.62,45.59,45.59,21100.0,36.1943,36.1943,36.1705,36.1705,21100.0
2014-01-08 14:00:00,45.6,45.63,45.54,45.6,270600.0,36.1784,36.2022,36.1308,36.1784,270600.0
2014-01-08 14:05:00,45.61,45.61,45.5,45.52,106000.0,36.1863,36.1863,36.0991,36.1149,106000.0
2014-01-08 14:10:00,45.51,45.55,45.51,45.54,54400.0,36.107,36.1387,36.107,36.1308,54400.0
2014-01-08 14:15:00,45.54,45.59,45.51,45.57,67300.0,36.1308,36.1705,36.107,36.1546,67300.0
2014-01-08 14:20:00,45.57,45.61,45.57,45.58,44500.0,36.1546,36.1863,36.1546,36.1625,44500.0
2014-01-08 14:25:00,45.58,45.6,45.55,45.56,25800.0,36.1625,36.1784,36.1387,36.1467,25800.0
2014-01-08 14:30:00,45.56,45.59,45.54,45.59,79400.0,36.1467,36.1705,36.1308,36.1705,79400.0
2014-01-08 14:35:00,45.59,45.59,45.54,45.54,16900.0,36.1705,36.1705,36.1308,36.1308,16900.0
2014-01-08 14:40:00,45.54,45.57,45.54,45.57,19500.0,36.1308,36.1546,36.1308,36.1546,19500.0
2014-01-08 14:45:00,45.58,45.58,45.54,45.54,12000.0,36.1625,36.1625,36.1308,36.1308,12000.0
2014-01-08 14:50:00,45.54,45.57,45.54,45.56,18900.0,36.1308,36.1546,36.1308,36.1467,18900.0
2014-01-08 14:55:00,45.55,45.56,45.53,45.54,25900.0,36.1387,36.1467,36.1229,36.1308,25900.0
2014-01-08 15:00:00,45.55,45.56,45.54,45.56,10100.0,36.1387,36.1467,36.1308,36.1467,10100.0
2014-01-08 15:05:00,45.56,45.57,45.53,45.55,51000.0,36.1467,36.1546,36.1229,36.1387,51000.0
2014-01-08 15:10:00,45.55,45.56,45.54,45.56,11200.0,36.1387,36.1467,36.1308,36.1467,11200.0
2014-01-08 15:15:00,45.55,45.57,45.52,45.53,26500.0,36.1387,36.1546,36.1149,36.1229,26500.0
2014-01-08 15:20:00,45.53,45.53,45.49,45.52,38100.0,36.1229,36.1229,36.0911,36.1149,38100.0
2014-01-08 15:25:00,45.52,45.53,45.48,45.51,70900.0,36.1149,36.1229,36.0832,36.107,70900.0
2014-01-08 15:30:00,45.5,45.54,45.5,45.54,69900.0,36.0991,36.1308,36.0991,36.1308,69900.0
2014-01-08 15:35:00,45.53,45.57,45.53,45.56,27900.0,36.1229,36.1546,36.1229,36.1467,27900.0
2014-01-08 15:40:00,45.55,45.61,45.55,45.61,36600.0,36.1387,36.1863,36.1387,36.1863,36600.0
2014-01-08 15:45:00,45.61,45.68,45.61,45.68,51500.0,36.1863,36.2419,36.1863,36.2419,51500.0
2014-01-08 15:50:00,45.67,45.68,45.65,45.66,152000.0,36.234,36.2419,36.2181,36.226,152000.0
2014-01-08 15:55:00,45.66,45.68,45.65,45.66,342800.0,36.226,36.2419,36.2181,36.226,342800.0
2014-01-09 09:30:00,45.7,45.83,45.7,45.79,48200.0,36.2578,36.3609,36.2578,36.3292,48200.0
2014-01-09 09:35:00,45.8,45.81,45.73,45.76,97200.0,36.3371,36.345,36.2816,36.3054,97200.0
2014-01-09 09:40:00,45.76,45.76,45.68,45.69,88300.0,36.3054,36.3054,36.2419,36.2498,88300.0
2014-01-09 09:45:00,45.7,45.77,45.69,45.75,55500.0,36.2578,36.3133,36.2498,36.2974,55500.0
2014-01-09 09:50:00,45.75,45.78,45.72,45.77,17300.0,36.2974,36.3212,36.2736,36.3133,17300.0
2014-01-09 09:55:00,45.76,45.77,45.71,45.72,33800.0,36.3054,36.3133,36.2657,36.2736,33800.0
2014-01-09 10:00:00,45.73,45.74,45.7,45.71,87500.0,36.2816,36.2895,36.2578,36.2657,87500.0
2014-01-09 10:05:00,45.71,45.72,45.66,45.67,69000.0,36.2657,36.2736,36.226,36.234,69000.0
2014-01-09 10:10:00,45.67,45.69,45.64,45.66,216500.0,36.234,36.2498,36.2102,36.226,216500.0
2014-01-09 10:15:00,45.66,45.67,45.63,45.67,27500.0,36.226,36.234,36.2022,36.234,27500.0
2014-01-09 10:20:00,45.68,45.68,45.6,45.62,43900.0,36.2419,36.2419,36.1784,36.1943,43900.0
2014-01-09 10:25:00,45.61,45.62,45.59,45.6,42800.0,36.1863,36.1943,36.1705,36.1784,42800.0
2014-01-09 10:30:00,45.6,45.61,45.56,45.58,25200.0,36.1784,36.1863,36.1467,36.1625,25200.0
2014-01-09 10:35:00,45.58,45.6,45.57,45.57,24100.0,36.1625,36.1784,36.1546,36.1546,24100.0
2014-01-09 10:40:00,45.57,45.57,45.51,45.51,56700.0,36.1546,36.1546,36.107,36.107,56700.0
2014-01-09 10:45:00,45.51,45.51,45.46,45.46,50800.0,36.107,36.107,36.0673,36.0673,50800.0
2014-01-09 10:50:00,45.46,45.47,45.44,45.45,41400.0,36.0673,36.0753,36.0515,36.0594,41400.0
2014-01-09 10:55:00,45.44,45.47,45.4,45.46,32200.0,36.0515,36.0753,36.0197,36.0673,32200.0
2014-01-09 11:00:00,45.45,45.45,45.43,45.44,19700.0,36.0594,36.0594,36.0435,36.0515,19700.0
2014-01-09 11:05:00,45.42,45.42,45.36,45.37,204600.0,36.0356,36.0356,35.988,35.9959,204600.0
2014-01-09 11:10:00,45.37,45.37,45.32,45.33,53200.0,35.9959,35.9959,35.9563,35.9642,53200.0
2014-01-09 11:15:00,45.33,45.37,45.33,45.37,34400.0,35.9642,35.9959,35.9642,35.9959,34400.0
2014-01-09 11:20:00,45.37,45.41,45.37,45.41,19100.0,35.9959,36.0277,35.9959,36.0277,19100.0
2014-01-09 11:25:00,45.4,45.42,45.39,45.4,30700.0,36.0197,36.0356,36.0118,36.0197,30700.0
2014-01-09 11:30:00,45.4,45.41,45.38,45.41,45900.0,36.0197,36.0277,36.0039,36.0277,45900.0
2014-01-09 11:35:00,45.41,45.43,45.41,45.42,41200.0,36.0277,36.0435,36.0277,36.0356,41200.0
2014-01-09 11:40:00,45.41,45.43,45.41,45.43,17700.0,36.0277,36.0435,36.0277,36.0435,17700.0
2014-01-09 11:45:00,45.43,45.45,45.41,45.45,14900.0,36.0435,36.0594,36.0277,36.0594,14900.0
2014-01-09 11:50:00,45.45,45.45,45.4,45.41,19300.0,36.0594,36.0594,36.0197,36.0277,19300.0
2014-01-09 11:55:00,45.41,45.42,45.38,45.42,25100.0,36.0277,36.0356,36.0039,36.0356,25100.0
2014-01-09 12:00:00,45.41,45.42,45.38,45.41,10700.0,36.0277,36.0356,36.0039,36.0277,10700.0
2014-01-09 12:05:00,45.41,45.44,45.41,45.43,8100.0,36.0277,36.0515,36.0277,36.0435,8100.0
2014-01-09 12:10:00,45.43,45.45,45.43,45.45,4800.0,36.0435,36.0594,36.0435,36.0594,4800.0
2014-01-09 12:15:00,45.44,45.45,45.41,45.41,9200.0,36.0515,36.0594,36.0277,36.0277,9200.0
2014-01-09 12:20:00,45.41,45.45,45.41,45.45,31100.0,36.0277,36.0594,36.0277,36.0594,31100.0
2014-01-09 12:25:00,45.46,45.46,45.44,45.45,24700.0,36.0673,36.0673,36.0515,36.0594,24700.0
2014-01-09 12:30:00,45.44,45.5,45.44,45.49,16200.0,36.0515,36.0991,36.0515,36.0911,16200.0
2014-01-09 12:35:00,45.5,45.51,45.48,45.5,9000.0,36.0991,36.107,36.0832,36.0991,9000.0
2014-01-09 12:40:00,45.5,45.52,45.5,45.51,13200.0,36.0991,36.1149,36.0991,36.107,13200.0
2014-01-09 12:45:00,45.51,45.52,45.49,45.51,25500.0,36.107,36.1149,36.0911,36.107,25500.0
2014-01-09 12:50:00,45.51,45.54,45.5,45.53,16800.0,36.107,36.1308,36.0991,36.1229,16800.0
2014-01-09 12:55:00,45.53,45.56,45.53,45.56,12200.0,36.1229,36.1467,36.1229,36.1467,12200.0
2014-01-09 13:00:00,45.56,45.57,45.53,45.53,20900.0,36.1467,36.1546,36.1229,36.1229,20900.0
2014-01-09 13:05:00,45.53,45.54,45.52,45.53,19300.0,36.1229,36.1308,36.1149,36.1229,19300.0
2014-01-09 13:10:00,45.53,45.53,45.53,45.53,5100.0,36.1229,36.1229,36.1229,36.1229,5100.0
2014-01-09 13:15:00,45.53,45.53,45.5,45.51,12400.0,36.1229,36.1229,36.0991,36.107,12400.0
2014-01-09 13:20:00,45.51,45.51,45.5,45.5,9700.0,36.107,36.107,36.0991,36.0991,9700.0
2014-01-09 13:25:00,45.49,45.53,45.49,45.51,9400.0,36.0911,36.1229,36.0911,36.107,9400.0
2014-01-09 13:30:00,45.51,45.53,45.5,45.51,39000.0,36.107,36.1229,36.0991,36.107,39000.0
2014-01-09 13:35:00,45.51,45.51,45.48,45.5,28500.0,36.107,36.107,36.0832,36.0991,28500.0
2014-01-09 13:40:00,45.5,45.51,45.49,45.49,13500.0,36.0991,36.107,36.0911,36.0911,13500.0
2014-01-09 13:45:00,45.49,45.5,45.46,45.46,103400.0,36.0911,36.0991,36.0673,36.0673,103400.0
2014-01-09 13:50:00,45.46,45.47,45.45,45.45,26000.0,36.0673,36.0753,36.0594,36.0594,26000.0
2014-01-09 13:55:00,45.45,45.47,45.43,45.44,37200.0,36.0594,36.0753,36.0435,36.0515,37200.0
2014-01-09 14:00:00,45.44,45.45,45.38,45.38,54200.0,36.0515,36.0594,36.0039,36.0039,54200.0
2014-01-09 14:05:00,45.38,45.4,45.37,45.39,44200.0,36.0039,36.0197,35.9959,36.0118,44200.0
2014-01-09 14:10:00,45.39,45.41,45.37,45.4,53400.0,36.0118,36.0277,35.9959,36.0197,53400.0
2014-01-09 14:15:00,45.4,45.4,45.38,45.38,37400.0,36.0197,36.0197,36.0039,36.0039,37400.0
2014-01-09 14:20:00,45.39,45.42,45.37,45.4,33500.0,36.0118,36.0356,35.9959,36.0197,33500.0
2014-01-09 14:25:00,45.4,45.42,45.39,45.41,14300.0,36.0197,36.0356,36.0118,36.0277,14300.0
2014-01-09 14:30:00,45.4,45.4,45.38,45.39,41400.0,36.0197,36.0197,36.0039,36.0118,41400.0
2014-01-09 14:35:00,45.39,45.4,45.37,45.39,89100.0,36.0118,36.0197,35.9959,36.0118,89100.0
2014-01-09 14:40:00,45.39,45.43,45.38,45.43,28800.0,36.0118,36.0435,36.0039,36.0435,28800.0
2014-01-09 14:45:00,45.43,45.44,45.43,45.43,53500.0,36.0435,36.0515,36.0435,36.0435,53500.0
2014-01-09 14:50:00,45.43,45.45,45.42,45.43,43100.0,36.0435,36.0594,36.0356,36.0435,43100.0
2014-01-09 14:55:00,45.42,45.43,45.42,45.43,17400.0,36.0356,36.0435,36.0356,36.0435,17400.0
2014-01-09 15:00:00,45.43,45.45,45.42,45.43,54100.0,36.0435,36.0594,36.0356,36.0435,54100.0
2014-01-09 15:05:00,45.44,45.46,45.43,45.44,28900.0,36.0515,36.0673,36.0435,36.0515,28900.0
2014-01-09 15:10:00,45.44,45.48,45.43,45.48,41200.0,36.0515,36.0832,36.0435,36.0832,41200.0
2014-01-09 15:15:00,45.48,45.5,45.46,45.47,40300.0,36.0832,36.0991,36.0673,36.0753,40300.0
2014-01-09 15:20:00,45.47,45.49,45.46,45.47,27500.0,36.0753,36.0911,36.0673,36.0753,27500.0
2014-01-09 15:25:00,45.47,45.49,45.47,45.49,34000.0,36.0753,36.0911,36.0753,36.0911,34000.0
2014-01-09 15:30:00,45.49,45.51,45.48,45.48,210200.0,36.0911,36.107,36.0832,36.0832,210200.0
2014-01-09 15:35:00,45.48,45.5,45.47,45.5,67600.0,36.0832,36.0991,36.0753,36.0991,67600.0
2014-01-09 15:40:00,45.51,45.52,45.49,45.5,42000.0,36.107,36.1149,36.0911,36.0991,42000.0
2014-01-09 15:45:00,45.5,45.51,45.48,45.5,28600.0,36.0991,36.107,36.0832,36.0991,28600.0
2014-01-09 15:50:00,45.5,45.52,45.48,45.5,135500.0,36.0991,36.1149,36.0832,36.0991,135500.0
2014-01-09 15:55:00,45.5,45.52,45.48,45.5,192900.0,36.0991,36.1149,36.0832,36.0991,192900.0
2014-01-10 09:30:00,45.59,45.65,45.53,45.56,52800.0,36.1705,36.2181,36.1229,36.1467,52800.0
2014-01-10 09:35:00,45.56,45.6,45.52,45.55,203500.0,36.1467,36.1784,36.1149,36.1387,203500.0
2014-01-10 09:40:00,45.55,45.58,45.52,45.54,35900.0,36.1387,36.1625,36.1149,36.1308,35900.0
2014-01-10 09:45:00,45.54,45.56,45.51,45.56,79100.0,36.1308,36.1467,36.107,36.1467,79100.0
2014-01-10 09:50:00,45.55,45.59,45.53,45.53,64200.0,36.1387,36.1705,36.1229,36.1229,64200.0
2014-01-10 09:55:00,45.54,45.59,45.52,45.52,46900.0,36.1308,36.1705,36.1149,36.1149,46900.0
2014-01-10 10:00:00,45.53,45.54,45.44,45.45,48400.0,36.1229,36.1308,36.0515,36.0594,48400.0
2014-01-10 10:05:00,45.46,45.47,45.43,45.45,19100.0,36.0673,36.0753,36.0435,36.0594,19100.0
2014-01-10 10:10:00,45.46,45.47,45.43,45.46,53900.0,36.0673,36.0753,36.0435,36.0673,53900.0
2014-01-10 10:15:00,45.45,45.51,45.44,45.5,29700.0,36.0594,36.107,36.0515,36.0991,29700.0
2014-01-10 10:20:00,45.49,45.49,45.44,45.44,18500.0,36.0911,36.0911,36.0515,36.0515,18500.0
2014-01-10 10:25:00,45.46,45.48,45.44,45.46,12400.0,36.0673,36.0832,36.0515,36.0673,12400.0
2014-01-10 10:30:00,45.46,45.47,45.45,45.45,25900.0,36.0673,36.0753,36.0594,36.0594,25900.0
2014-01-10 10:35:00,45.45,45.48,45.43,45.45,37200.0,36.0594,36.0832,36.0435,36.0594,37200.0
2014-01-10 10:40:00,45.44,45.48,45.44,45.47,10400.0,36.0515,36.0832,36.0515,36.0753,10400.0
2014-01-10 10:45:00,45.47,45.5,45.47,45.47,11000.0,36.0753,36.0991,36.0753,36.0753,11000.0
2014-01-10 10:50:00,45.47,45.51,45.47,45.47,15800.0,36.0753,36.107,36.0753,36.0753,15800.0
2014-01-10 10:55:00,45.46,45.48,45.46,45.46,12800.0,36.0673,36.0832,36.0673,36.0673,12800.0
2014-01-10 11:00:00,45.46,45.48,45.46,45.47,21800.0,36.0673,36.0832,36.0673,36.0753,21800.0
2014-01-10 11:05:00,45.47,45.47,45.43,45.45,14500.0,36.0753,36.0753,36.0435,36.0594,14500.0
2014-01-10 11:10:00,45.45,45.47,45.45,45.46,9900.0,36.0594,36.0753,36.0594,36.0673,9900.0
2014-01-10 11:15:00,45.44,45.45,45.42,45.43,28900.0,36.0515,36.0594,36.0356,36.0435,28900.0
2014-01-10 11:20:00,45.42,45.44,45.37,45.42,91200.0,36.0356,36.0515,35.9959,36.0356,91200.0
2014-01-10 11:25:00,45.42,45.46,45.41,45.45,31300.0,36.0356,36.0673,36.0277,36.0594,31300.0
2014-01-10 11:30:00,45.45,45.47,45.42,45.44,58000.0,36.0594,36.0753,36.0356,36.0515,58000.0
2014-01-10 11:35:00,45.45,45.5,45.43,45.47,29100.0,36.0594,36.0991,36.0435,36.0753,29100.0
2014-01-10 11:40:00,45.47,45.48,45.45,45.45,11300.0,36.0753,36.0832,36.0594,36.0594,11300.0
2014-01-10 11:45:00,45.45,45.47,45.45,45.47,44300.0,36.0594,36.0753,36.0594,36.0753,44300.0
2014-01-10 11:50:00,45.46,45.47,45.44,45.45,22400.0,36.0673,36.0753,36.0515,36.0594,22400.0
2014-01-10 11:55:00,45.46,45.48,45.44,45.48,23800.0,36.0673,36.0832,36.0515,36.0832,23800.0
2014-01-10 12:00:00,45.48,45.52,45.48,45.52,36900.0,36.0832,36.1149,36.0832,36.1149,36900.0
2014-01-10 12:05:00,45.51,45.58,45.5,45.57,43600.0,36.107,36.1625,36.0991,36.1546,43600.0
2014-01-10 12:10:00,45.57,45.58,45.55,45.55,12200.0,36.1546,36.1625,36.1387,36.1387,12200.0
2014-01-10 12:15:00,45.55,45.59,45.55,45.58,38000.0,36.1387,36.1705,36.1387,36.1625,38000.0
2014-01-10 12:20:00,45.58,45.6,45.56,45.56,108500.0,36.1625,36.1784,36.1467,36.1467,108500.0
2014-01-10 12:25:00,45.56,45.56,45.55,45.55,13500.0,36.1467,36.1467,36.1387,36.1387,13500.0
2014-01-10 12:30:00,45.56,45.58,45.54,45.57,27500.0,36.1467,36.1625,36.1308,36.1546,27500.0
2014-01-10 12:35:00,45.58,45.59,45.57,45.57,16000.0,36.1625,36.1705,36.1546,36.1546,16000.0
2014-01-10 12:40:00,45.57,45.65,45.57,45.64,82200.0,36.1546,36.2181,36.1546,36.2102,82200.0
2014-01-10 12:45:00,45.64,45.65,45.62,45.62,16100.0,36.2102,36.2181,36.1943,36.1943,16100.0
2014-01-10 12:50:00,45.62,45.64,45.59,45.62,65300.0,36.1943,36.2102,36.1705,36.1943,65300.0
2014-01-10 12:55:00,45.62,45.62,45.6,45.6,25800.0,36.1943,36.1943,36.1784,36.1784,25800.0
2014-01-10 13:00:00,45.6,45.61,45.58,45.59,17500.0,36.1784,36.1863,36.1625,36.1705,17500.0
2014-01-10 13:05:00,45.6,45.62,45.6,45.61,27600.0,36.1784,36.1943,36.1784,36.1863,27600.0
2014-01-10 13:10:00,45.61,45.63,45.6,45.61,12900.0,36.1863,36.2022,36.1784,36.1863,12900.0
2014-01-10 13:15:00,45.62,45.62,45.59,45.61,12400.0,36.1943,36.1943,36.1705,36.1863,12400.0
2014-01-10 13:20:00,45.62,45.63,45.62,45.62,8700.0,36.1943,36.2022,36.1943,36.1943,8700.0
2014-01-10 13:25:00,45.63,45.66,45.63,45.64,29600.0,36.2022,36.226,36.2022,36.2102,29600.0
2014-01-10 13:30:00,45.65,45.65,45.63,45.63,26800.0,36.2181,36.2181,36.2022,36.2022,26800.0
2014-01-10 13:35:00,45.63,45.65,45.63,45.65,14600.0,36.2022,36.2181,36.2022,36.2181,14600.0
2014-01-10 13:40:00,45.65,45.66,45.63,45.65,13100.0,36.2181,36.226,36.2022,36.2181,13100.0
2014-01-10 13:45:00,45.65,45.65,45.64,45.65,11300.0,36.2181,36.2181,36.2102,36.2181,11300.0
2014-01-10 13:50:00,45.64,45.66,45.63,45.63,27900.0,36.2102,36.226,36.2022,36.2022,27900.0
2014-01-10 13:55:00,45.63,45.63,45.59,45.61,60300.0,36.2022,36.2022,36.1705,36.1863,60300.0
2014-01-10 14:00:00,45.61,45.62,45.59,45.6,9200.0,36.1863,36.1943,36.1705,36.1784,9200.0
2014-01-10 14:05:00,45.59,45.62,45.58,45.61,32600.0,36.1705,36.1943,36.1625,36.1863,32600.0
2014-01-10 14:10:00,45.61,45.62,45.59,45.59,11400.0,36.1863,36.1943,36.1705,36.1705,11400.0
2014-01-10 14:15:00,45.6,45.61,45.6,45.61,12800.0,36.1784,36.1863,36.1784,36.1863,12800.0
2014-01-10 14:20:00,45.62,45.62,45.59,45.59,12000.0,36.1943,36.1943,36.1705,36.1705,12000.0
2014-01-10 14:25:00,45.59,45.6,45.58,45.58,13100.0,36.1705,36.1784,36.1625,36.1625,13100.0
2014-01-10 14:30:00,45.58,45.61,45.58,45.61,8700.0,36.1625,36.1863,36.1625,36.1863,8700.0
2014-01-10 14:35:00,45.61,45.61,45.58,45.58,8700.0,36.1863,36.1863,36.1625,36.1625,8700.0
2014-01-10 14:40:00,45.59,45.62,45.59,45.6,20400.0,36.1705,36.1943,36.1705,36.1784,20400.0
2014-01-10 14:45:00,45.6,45.61,45.58,45.58,17600.0,36.1784,36.1863,36.1625,36.1625,17600.0
2014-01-10 14:50:00,45.57,45.58,45.55,45.57,12200.0,36.1546,36.1625,36.1387,36.1546,12200.0
2014-01-10 14:55:00,45.57,45.57,45.55,45.55,20700.0,36.1546,36.1546,36.1387,36.1387,20700.0
2014-01-10 15:00:00,45.55,45.59,45.55,45.58,45600.0,36.1387,36.1705,36.1387,36.1625,45600.0
2014-01-10 15:05:00,45.59,45.61,45.58,45.59,49900.0,36.1705,36.1863,36.1625,36.1705,49900.0
2014-01-10 15:10:00,45.6,45.61,45.59,45.61,27000.0,36.1784,36.1863,36.1705,36.1863,27000.0
2014-01-10 15:15:00,45.61,45.64,45.61,45.62,31900.0,36.1863,36.2102,36.1863,36.1943,31900.0
2014-01-10 15:20:00,45.62,45.64,45.61,45.62,19200.0,36.1943,36.2102,36.1863,36.1943,19200.0
2014-01-10 15:25:00,45.62,45.63,45.61,45.62,59800.0,36.1943,36.2022,36.1863,36.1943,59800.0
2014-01-10 15:30:00,45.63,45.66,45.63,45.64,29700.0,36.2022,36.226,36.2022,36.2102,29700.0
2014-01-10 15:35:00,45.64,45.65,45.63,45.64,24500.0,36.2102,36.2181,36.2022,36.2102,24500.0
2014-01-10 15:40:00,45.64,45.69,45.64,45.67,163700.0,36.2102,36.2498,36.2102,36.234,163700.0
2014-01-10 15:45:00,45.66,45.66,45.61,45.61,111300.0,36.226,36.226,36.1863,36.1863,111300.0
2014-01-10 15:50:00,45.62,45.63,45.61,45.63,74700.0,36.1943,36.2022,36.1863,36.2022,74700.0
2014-01-10 15:55:00,45.63,45.66,45.62,45.66,187900.0,36.2022,36.226,36.1943,36.226,187900.0
2014-01-13 09:30:00,45.47,45.61,45.44,45.59,78800.0,36.0753,36.1863,36.0515,36.1705,78800.0
2014-01-13 09:35:00,45.59,45.59,45.52,45.52,114800.0,36.1705,36.1705,36.1149,36.1149,114800.0
2014-01-13 09:40:00,45.53,45.56,45.51,45.54,73700.0,36.1229,36.1467,36.107,36.1308,73700.0
2014-01-13 09:45:00,45.54,45.57,45.51,45.56,39600.0,36.1308,36.1546,36.107,36.1467,39600.0
2014-01-13 09:50:00,45.55,45.58,45.53,45.57,28900.0,36.1387,36.1625,36.1229,36.1546,28900.0
2014-01-13 09:55:00,45.57,45.58,45.53,45.53,48200.0,36.1546,36.1625,36.1229,36.1229,48200.0
2014-01-13 10:00:00,45.54,45.59,45.54,45.55,37900.0,36.1308,36.1705,36.1308,36.1387,37900.0
2014-01-13 10:05:00,45.56,45.58,45.55,45.57,13400.0,36.1467,36.1625,36.1387,36.1546,13400.0
2014-01-13 10:10:00,45.56,45.57,45.51,45.52,12800.0,36.1467,36.1546,36.107,36.1149,12800.0
2014-01-13 10:15:00,45.52,45.54,45.52,45.54,27700.0,36.1149,36.1308,36.1149,36.1308,27700.0
2014-01-13 10:20:00,45.55,45.57,45.54,45.56,29100.0,36.1387,36.1546,36.1308,36.1467,29100.0
2014-01-13 10:25:00,45.56,45.6,45.55,45.6,54600.0,36.1467,36.1784,36.1387,36.1784,54600.0
2014-01-13 10:30:00,45.6,45.61,45.6,45.6,25600.0,36.1784,36.1863,36.1784,36.1784,25600.0
2014-01-13 10:35:00,45.6,45.61,45.57,45.59,13700.0,36.1784,36.1863,36.1546,36.1705,13700.0
2014-01-13 10:40:00,45.58,45.58,45.54,45.54,8200.0,36.1625,36.1625,36.1308,36.1308,8200.0
2014-01-13 10:45:00,45.54,45.58,45.54,45.56,15900.0,36.1308,36.1625,36.1308,36.1467,15900.0
2014-01-13 10:50:00,45.56,45.56,45.51,45.52,11300.0,36.1467,36.1467,36.107,36.1149,11300.0
2014-01-13 10:55:00,45.52,45.53,45.51,45.52,16400.0,36.1149,36.1229,36.107,36.1149,16400.0
2014-01-13 11:00:00,45.52,45.52,45.48,45.48,31600.0,36.1149,36.1149,36.0832,36.0832,31600.0
2014-01-13 11:05:00,45.48,45.48,45.45,45.46,20700.0,36.0832,36.0832,36.0594,36.0673,20700.0
2014-01-13 11:10:00,45.46,45.52,45.46,45.52,20200.0,36.0673,36.1149,36.0673,36.1149,20200.0
2014-01-13 11:15:00,45.51,45.52,45.49,45.5,23500.0,36.107,36.1149,36.0911,36.0991,23500.0
2014-01-13 11:20:00,45.5,45.52,45.49,45.52,30500.0,36.0991,36.1149,36.0911,36.1149,30500.0
2014-01-13 11:25:00,45.52,45.53,45.51,45.53,22200.0,36.1149,36.1229,36.107,36.1229,22200.0
2014-01-13 11:30:00,45.53,45.54,45.51,45.53,16400.0,36.1229,36.1308,36.107,36.1229,16400.0
2014-01-13 11:35:00,45.54,45.57,45.54,45.57,76500.0,36.1308,36.1546,36.1308,36.1546,76500.0
2014-01-13 11:40:00,45.56,45.6,45.56,45.58,28300.0,36.1467,36.1784,36.1467,36.1625,28300.0
2014-01-13 11:45:00,45.58,45.59,45.57,45.59,15000.0,36.1625,36.1705,36.1546,36.1705,15000.0
2014-01-13 11:50:00,45.6,45.6,45.56,45.56,14400.0,36.1784,36.1784,36.1467,36.1467,14400.0
2014-01-13 11:55:00,45.56,45.57,45.52,45.53,18200.0,36.1467,36.1546,36.1149,36.1229,18200.0
2014-01-13 12:00:00,45.53,45.54,45.49,45.5,23200.0,36.1229,36.1308,36.0911,36.0991,23200.0
2014-01-13 12:05:00,45.49,45.5,45.47,45.48,35800.0,36.0911,36.0991,36.0753,36.0832,35800.0
2014-01-13 12:10:00,45.48,45.49,45.47,45.48,14200.0,36.0832,36.0911,36.0753,36.0832,14200.0
2014-01-13 12:15:00,45.48,45.51,45.48,45.5,10400.0,36.0832,36.107,36.0832,36.0991,10400.0
2014-01-13 12:20:00,45.51,45.52,45.5,45.5,19300.0,36.107,36.1149,36.0991,36.0991,19300.0
2014-01-13 12:25:00,45.49,45.49,45.42,45.43,61300.0,36.0911,36.0911,36.0356,36.0435,61300.0
2014-01-13 12:30:00,45.43,45.44,45.39,45.44,27400.0,36.0435,36.0515,36.0118,36.0515,27400.0
2014-01-13 12:35:00,45.44,45.44,45.41,45.43,26900.0,36.0515,36.0515,36.0277,36.0435,26900.0
2014-01-13 12:40:00,45.44,45.46,45.43,45.45,10000.0,36.0515,36.0673,36.0435,36.0594,10000.0
2014-01-13 12:45:00,45.45,45.46,45.41,45.42,19500.0,36.0594,36.0673,36.0277,36.0356,19500.0
2014-01-13 12:50:00,45.42,45.43,45.41,45.41,24300.0,36.0356,36.0435,36.0277,36.0277,24300.0
2014-01-13 12:55:00,45.41,45.42,45.36,45.36,81900.0,36.0277,36.0356,35.988,35.988,81900.0
2014-01-13 13:00:00,45.36,45.36,45.3,45.32,89900.0,35.988,35.988,35.9404,35.9563,89900.0
2014-01-13 13:05:00,45.32,45.38,45.32,45.37,25200.0,35.9563,36.0039,35.9563,35.9959,25200.0
2014-01-13 13:10:00,45.38,45.38,45.32,45.33,43900.0,36.0039,36.0039,35.9563,35.9642,43900.0
2014-01-13 13:15:00,45.33,45.33,45.26,45.28,45500.0,35.9642,35.9642,35.9087,35.9245,45500.0
2014-01-13 13:20:00,45.28,45.34,45.28,45.32,15600.0,35.9245,35.9721,35.9245,35.9563,15600.0
2014-01-13 13:25:00,45.32,45.34,45.3,45.34,35900.0,35.9563,35.9721,35.9404,35.9721,35900.0
2014-01-13 13:30:00,45.32,45.32,45.27,45.29,28600.0,35.9563,35.9563,35.9166,35.9325,28600.0
2014-01-13 13:35:00,45.3,45.32,45.3,45.3,21100.0,35.9404,35.9563,35.9404,35.9404,21100.0
2014-01-13 13:40:00,45.3,45.3,45.28,45.28,31500.0,35.9404,35.9404,35.9245,35.9245,31500.0
2014-01-13 13:45:00,45.28,45.28,45.24,45.26,59900.0,35.9245,35.9245,35.8928,35.9087,59900.0
2014-01-13 13:50:00,45.25,45.26,45.23,45.25,22000.0,35.9007,35.9087,35.8849,35.9007,22000.0
2014-01-13 13:55:00,45.26,45.28,45.25,45.27,21500.0,35.9087,35.9245,35.9007,35.9166,21500.0
2014-01-13 14:00:00,45.28,45.28,45.24,45.24,36100.0,35.9245,35.9245,35.8928,35.8928,36100.0
2014-01-13 14:05:00,45.23,45.25,45.23,45.24,18900.0,35.8849,35.9007,35.8849,35.8928,18900.0
2014-01-13 14:10:00,45.24,45.24,45.2,45.22,20500.0,35.8928,35.8928,35.8611,35.8769,20500.0
2014-01-13 14:15:00,45.22,45.22,45.19,45.19,48200.0,35.8769,35.8769,35.8531,35.8531,48200.0
2014-01-13 14:20:00,45.19,45.22,45.16,45.17,31300.0,35.8531,35.8769,35.8293,35.8373,31300.0
2014-01-13 14:25:00,45.17,45.21,45.17,45.2,14600.0,35.8373,35.869,35.8373,35.8611,14600.0
2014-01-13 14:30:00,45.19,45.2,45.17,45.18,39200.0,35.8531,35.8611,35.8373,35.8452,39200.0
2014-01-13 14:35:00,45.18,45.2,45.16,45.16,19100.0,35.8452,35.8611,35.8293,35.8293,19100.0
2014-01-13 14:40:00,45.17,45.19,45.16,45.16,67500.0,35.8373,35.8531,35.8293,35.8293,67500.0
2014-01-13 14:45:00,45.16,45.17,45.13,45.15,35200.0,35.8293,35.8373,35.8055,35.8214,35200.0
2014-01-13 14:50:00,45.14,45.15,45.09,45.13,56100.0,35.8135,35.8214,35.7738,35.8055,56100.0
2014-01-13 14:55:00,45.13,45.13,45.1,45.11,91100.0,35.8055,35.8055,35.7817,35.7897,91100.0
2014-01-13 15:00:00,45.11,45.11,45.01,45.03,73900.0,35.7897,35.7897,35.7103,35.7262,73900.0
2014-01-13 15:05:00,45.04,45.04,44.97,45.02,92800.0,35.7341,35.7341,35.6786,35.7183,92800.0
2014-01-13 15:10:00,45.01,45.04,45.0,45.03,53200.0,35.7103,35.7341,35.7024,35.7262,53200.0
2014-01-13 15:15:00,45.03,45.04,45.01,45.03,32900.0,35.7262,35.7341,35.7103,35.7262,32900.0
2014-01-13 15:20:00,45.03,45.04,44.99,45.01,37300.0,35.7262,35.7341,35.6945,35.7103,37300.0
2014-01-13 15:25:00,45.01,45.06,45.01,45.04,132200.0,35.7103,35.75,35.7103,35.7341,132200.0
2014-01-13 15:30:00,45.04,45.04,44.99,45.01,50400.0,35.7341,35.7341,35.6945,35.7103,50400.0
2014-01-13 15:35:00,45.01,45.01,44.97,45.01,131500.0,35.7103,35.7103,35.6786,35.7103,131500.0
2014-01-13 15:40:00,45.01,45.01,44.96,44.97,201200.0,35.7103,35.7103,35.6706,35.6786,201200.0
2014-01-13 15:45:00,44.96,45.04,44.96,45.03,220900.0,35.6706,35.7341,35.6706,35.7262,220900.0
2014-01-13 15:50:00,45.03,45.06,45.02,45.04,444600.0,35.7262,35.75,35.7183,35.7341,444600.0
2014-01-13 15:55:00,45.04,45.05,45.0,45.02,528600.0,35.7341,35.7421,35.7024,35.7183,528600.0
2014-01-14 09:30:00,45.15,45.28,45.15,45.24,119100.0,35.8214,35.9245,35.8214,35.8928,119100.0
2014-01-14 09:35:00,45.24,45.26,45.15,45.15,54300.0,35.8928,35.9087,35.8214,35.8214,54300.0
2014-01-14 09:40:00,45.16,45.17,45.11,45.14,101400.0,35.8293,35.8373,35.7897,35.8135,101400.0
2014-01-14 09:45:00,45.14,45.17,45.14,45.17,36300.0,35.8135,35.8373,35.8135,35.8373,36300.0
2014-01-14 09:50:00,45.16,45.18,45.15,45.16,55700.0,35.8293,35.8452,35.8214,35.8293,55700.0
2014-01-14 09:55:00,45.16,45.19,45.1,45.16,40900.0,35.8293,35.8531,35.7817,35.8293,40900.0
2014-01-14 10:00:00,45.16,45.27,45.16,45.22,36900.0,35.8293,35.9166,35.8293,35.8769,36900.0
2014-01-14 10:05:00,45.21,45.29,45.21,45.25,70700.0,35.869,35.9325,35.869,35.9007,70700.0
2014-01-14 10:10:00,45.25,45.28,45.25,45.26,17200.0,35.9007,35.9245,35.9007,35.9087,17200.0
2014-01-14 10:15:00,45.27,45.28,45.25,45.28,25400.0,35.9166,35.9245,35.9007,35.9245,25400.0
2014-01-14 10:20:00,45.28,45.29,45.25,45.26,42400.0,35.9245,35.9325,35.9007,35.9087,42400.0
2014-01-14 10:25:00,45.27,45.28,45.26,45.28,9300.0,35.9166,35.9245,35.9087,35.9245,9300.0
2014-01-14 10:30:00,45.29,45.31,45.29,45.3,24300.0,35.9325,35.9483,35.9325,35.9404,24300.0
2014-01-14 10:35:00,45.31,45.31,45.26,45.26,37600.0,35.9483,35.9483,35.9087,35.9087,37600.0
2014-01-14 10:40:00,45.27,45.34,45.27,45.34,140600.0,35.9166,35.9721,35.9166,35.9721,140600.0
2014-01-14 10:45:00,45.32,45.33,45.31,45.31,41600.0,35.9563,35.9642,35.9483,35.9483,41600.0
2014-01-14 10:50:00,45.31,45.32,45.3,45.3,10900.0,35.9483,35.9563,35.9404,35.9404,10900.0
2014-01-14 10:55:00,45.3,45.39,45.3,45.38,40400.0,35.9404,36.0118,35.9404,36.0039,40400.0
2014-01-14 11:00:00,45.38,45.4,45.38,45.39,36300.0,36.0039,36.0197,36.0039,36.0118,36300.0
2014-01-14 11:05:00,45.39,45.44,45.39,45.4,23200.0,36.0118,36.0515,36.0118,36.0197,23200.0
2014-01-14 11:10:00,45.41,45.42,45.4,45.4,16400.0,36.0277,36.0356,36.0197,36.0197,16400.0
2014-01-14 11:15:00,45.4,45.49,45.4,45.47,46400.0,36.0197,36.0911,36.0197,36.0753,46400.0
2014-01-14 11:20:00,45.47,45.49,45.44,45.45,22600.0,36.0753,36.0911,36.0515,36.0594,22600.0
2014-01-14 11:25:00,45.44,45.46,45.4,45.42,26300.0,36.0515,36.0673,36.0197,36.0356,26300.0
2014-01-14 11:30:00,45.42,45.44,45.39,45.4,42100.0,36.0356,36.0515,36.0118,36.0197,42100.0
2014-01-14 11:35:00,45.41,45.42,45.39,45.39,27300.0,36.0277,36.0356,36.0118,36.0118,27300.0
2014-01-14 11:40:00,45.39,45.43,45.39,45.4,26300.0,36.0118,36.0435,36.0118,36.0197,26300.0
2014-01-14 11:45:00,45.4,45.43,45.39,45.42,18500.0,36.0197,36.0435,36.0118,36.0356,18500.0
2014-01-14 11:50:00,45.41,45.43,45.38,45.4,27400.0,36.0277,36.0435,36.0039,36.0197,27400.0
2014-01-14 11:55:00,45.41,45.42,45.39,45.42,15400.0,36.0277,36.0356,36.0118,36.0356,15400.0
2014-01-14 12:00:00,45.43,45.46,45.43,45.46,20000.0,36.0435,36.0673,36.0435,36.0673,20000.0
2014-01-14 12:05:00,45.46,45.48,45.46,45.46,27000.0,36.0673,36.0832,36.0673,36.0673,27000.0
2014-01-14 12:10:00,45.47,45.48,45.46,45.48,12500.0,36.0753,36.0832,36.0673,36.0832,12500.0
2014-01-14 12:15:00,45.48,45.53,45.48,45.53,25900.0,36.0832,36.1229,36.0832,36.1229,25900.0
2014-01-14 12:20:00,45.52,45.57,45.51,45.54,106500.0,36.1149,36.1546,36.107,36.1308,106500.0
2014-01-14 12:25:00,45.55,45.56,45.54,45.55,16300.0,36.1387,36.1467,36.1308,36.1387,16300.0
2014-01-14 12:30:00,45.56,45.57,45.52,45.53,19800.0,36.1467,36.1546,36.1149,36.1229,19800.0
2014-01-14 12:35:00,45.52,45.55,45.52,45.55,30800.0,36.1149,36.1387,36.1149,36.1387,30800.0
2014-01-14 12:40:00,45.56,45.6,45.56,45.59,47700.0,36.1467,36.1784,36.1467,36.1705,47700.0
2014-01-14 12:45:00,45.58,45.59,45.57,45.59,10300.0,36.1625,36.1705,36.1546,36.1705,10300.0
2014-01-14 12:50:00,45.59,45.59,45.56,45.57,17000.0,36.1705,36.1705,36.1467,36.1546,17000.0
2014-01-14 12:55:00,45.57,45.59,45.57,45.58,12000.0,36.1546,36.1705,36.1546,36.1625,12000.0
2014-01-14 13:00:00,45.59,45.62,45.58,45.59,20900.0,36.1705,36.1943,36.1625,36.1705,20900.0
2014-01-14 13:05:00,45.57,45.58,45.55,45.55,56800.0,36.1546,36.1625,36.1387,36.1387,56800.0
2014-01-14 13:10:00,45.56,45.57,45.54,45.57,29900.0,36.1467,36.1546,36.1308,36.1546,29900.0
2014-01-14 13:15:00,45.57,45.6,45.56,45.59,20900.0,36.1546,36.1784,36.1467,36.1705,20900.0
2014-01-14 13:20:00,45.59,45.59,45.55,45.56,20700.0,36.1705,36.1705,36.1387,36.1467,20700.0
2014-01-14 13:25:00,45.56,45.56,45.51,45.53,27600.0,36.1467,36.1467,36.107,36.1229,27600.0
2014-01-14 13:30:00,45.53,45.54,45.51,45.53,54700.0,36.1229,36.1308,36.107,36.1229,54700.0
2014-01-14 13:35:00,45.53,45.57,45.52,45.57,28800.0,36.1229,36.1546,36.1149,36.1546,28800.0
2014-01-14 13:40:00,45.55,45.58,45.54,45.55,50400.0,36.1387,36.1625,36.1308,36.1387,50400.0
2014-01-14 13:45:00,45.54,45.54,45.51,45.51,26800.0,36.1308,36.1308,36.107,36.107,26800.0
2014-01-14 13:50:00,45.51,45.52,45.5,45.51,29900.0,36.107,36.1149,36.0991,36.107,29900.0
2014-01-14 13:55:00,45.5,45.52,45.49,45.51,17400.0,36.0991,36.1149,36.0911,36.107,17400.0
2014-01-14 14:00:00,45.51,45.52,45.48,45.5,17000.0,36.107,36.1149,36.0832,36.0991,17000.0
2014-01-14 14:05:00,45.5,45.52,45.5,45.52,45100.0,36.0991,36.1149,36.0991,36.1149,45100.0
2014-01-14 14:10:00,45.51,45.53,45.5,45.5,79700.0,36.107,36.1229,36.0991,36.0991,79700.0
2014-01-14 14:15:00,45.49,45.51,45.48,45.48,25800.0,36.0911,36.107,36.0832,36.0832,25800.0
2014-01-14 14:20:00,45.49,45.51,45.48,45.5,6800.0,36.0911,36.107,36.0832,36.0991,6800.0
2014-01-14 14:25:00,45.5,45.56,45.5,45.56,14800.0,36.0991,36.1467,36.0991,36.1467,14800.0
2014-01-14 14:30:00,45.57,45.59,45.56,45.58,38200.0,36.1546,36.1705,36.1467,36.1625,38200.0
2014-01-14 14:35:00,45.58,45.6,45.57,45.59,13900.0,36.1625,36.1784,36.1546,36.1705,13900.0
2014-01-14 14:40:00,45.58,45.59,45.55,45.56,24500.0,36.1625,36.1705,36.1387,36.1467,24500.0
2014-01-14 14:45:00,45.57,45.63,45.57,45.63,180800.0,36.1546,36.2022,36.1546,36.2022,180800.0
2014-01-14 14:50:00,45.62,45.63,45.6,45.6,21300.0,36.1943,36.2022,36.1784,36.1784,21300.0
2014-01-14 14:55:00,45.6,45.62,45.57,45.57,59700.0,36.1784,36.1943,36.1546,36.1546,59700.0
2014-01-14 15:00:00,45.58,45.59,45.57,45.58,29200.0,36.1625,36.1705,36.1546,36.1625,29200.0
2014-01-14 15:05:00,45.58,45.6,45.58,45.59,49900.0,36.1625,36.1784,36.1625,36.1705,49900.0
2014-01-14 15:10:00,45.59,45.61,45.59,45.61,5500.0,36.1705,36.1863,36.1705,36.1863,5500.0
2014-01-14 15:15:00,45.61,45.67,45.6,45.66,25500.0,36.1863,36.234,36.1784,36.226,25500.0
2014-01-14 15:20:00,45.66,45.69,45.64,45.69,91100.0,36.226,36.2498,36.2102,36.2498,91100.0
2014-01-14 15:25:00,45.69,45.7,45.67,45.7,60600.0,36.2498,36.2578,36.234,36.2578,60600.0
2014-01-14 15:30:00,45.69,45.7,45.66,45.66,69600.0,36.2498,36.2578,36.226,36.226,69600.0
2014-01-14 15:35:00,45.66,45.66,45.62,45.64,44100.0,36.226,36.226,36.1943,36.2102,44100.0
2014-01-14 15:40:00,45.64,45.64,45.61,45.62,70700.0,36.2102,36.2102,36.1863,36.1943,70700.0
2014-01-14 15:45:00,45.62,45.64,45.58,45.63,64200.0,36.1943,36.2102,36.1625,36.2022,64200.0
2014-01-14 15:50:00,45.64,45.64,45.6,45.64,168000.0,36.2102,36.2102,36.1784,36.2102,168000.0
2014-01-14 15:55:00,45.64,45.66,45.61,45.66,346200.0,36.2102,36.226,36.1863,36.226,346200.0
2014-01-15 09:30:00,45.67,45.78,45.67,45.77,100800.0,36.234,36.3212,36.234,36.3133,100800.0
2014-01-15 09:35:00,45.76,45.84,45.76,45.84,44300.0,36.3054,36.3688,36.3054,36.3688,44300.0
2014-01-15 09:40:00,45.84,45.85,45.77,45.81,40900.0,36.3688,36.3768,36.3133,36.345,40900.0
2014-01-15 09:45:00,45.81,45.85,45.81,45.85,104300.0,36.345,36.3768,36.345,36.3768,104300.0
2014-01-15 09:50:00,45.85,45.86,45.82,45.82,27700.0,36.3768,36.3847,36.353,36.353,27700.0
2014-01-15 09:55:00,45.83,45.83,45.78,45.82,40100.0,36.3609,36.3609,36.3212,36.353,40100.0
2014-01-15 10:00:00,45.83,45.86,45.83,45.85,23300.0,36.3609,36.3847,36.3609,36.3768,23300.0
2014-01-15 10:05:00,45.86,45.87,45.83,45.84,13500.0,36.3847,36.3926,36.3609,36.3688,13500.0
2014-01-15 10:10:00,45.85,45.89,45.84,45.85,32200.0,36.3768,36.4085,36.3688,36.3768,32200.0
2014-01-15 10:15:00,45.84,45.85,45.82,45.82,12000.0,36.3688,36.3768,36.353,36.353,12000.0
2014-01-15 10:20:00,45.82,45.86,45.82,45.86,32500.0,36.353,36.3847,36.353,36.3847,32500.0
2014-01-15 10:25:00,45.86,45.9,45.86,45.9,22700.0,36.3847,36.4164,36.3847,36.4164,22700.0
2014-01-15 10:30:00,45.9,45.93,45.9,45.91,553600.0,36.4164,36.4402,36.4164,36.4244,553600.0
2014-01-15 10:35:00,45.91,45.91,45.85,45.85,27500.0,36.4244,36.4244,36.3768,36.3768,27500.0
2014-01-15 10:40:00,45.85,45.87,45.85,45.86,58300.0,36.3768,36.3926,36.3768,36.3847,58300.0
2014-01-15 10:45:00,45.86,45.88,45.85,45.88,8900.0,36.3847,36.4006,36.3768,36.4006,8900.0
2014-01-15 10:50:00,45.88,45.89,45.86,45.86,15400.0,36.4006,36.4085,36.3847,36.3847,15400.0
2014-01-15 10:55:00,45.86,45.88,45.85,45.88,16600.0,36.3847,36.4006,36.3768,36.4006,16600.0
2014-01-15 11:00:00,45.9,45.94,45.9,45.94,43800.0,36.4164,36.4482,36.4164,36.4482,43800.0
2014-01-15 11:05:00,45.94,46.0,45.94,45.96,25000.0,36.4482,36.4958,36.4482,36.464,25000.0
2014-01-15 11:10:00,45.97,45.98,45.95,45.96,35900.0,36.472,36.4799,36.4561,36.464,35900.0
2014-01-15 11:15:00,45.96,45.97,45.93,45.93,20000.0,36.464,36.472,36.4402,36.4402,20000.0
2014-01-15 11:20:00,45.93,45.94,45.88,45.88,41800.0,36.4402,36.4482,36.4006,36.4006,41800.0
2014-01-15 11:25:00,45.89,45.91,45.87,45.91,33800.0,36.4085,36.4244,36.3926,36.4244,33800.0
2014-01-15 11:30:00,45.91,45.91,45.9,45.9,16400.0,36.4244,36.4244,36.4164,36.4164,16400.0
2014-01-15 11:35:00,45.91,45.91,45.87,45.91,13100.0,36.4244,36.4244,36.3926,36.4244,13100.0
2014-01-15 11:40:00,45.92,45.93,45.89,45.92,21500.0,36.4323,36.4402,36.4085,36.4323,21500.0
2014-01-15 11:45:00,45.92,45.93,45.91,45.93,12400.0,36.4323,36.4402,36.4244,36.4402,12400.0
2014-01-15 11:50:00,45.91,45.92,45.89,45.91,18400.0,36.4244,36.4323,36.4085,36.4244,18400.0
2014-01-15 11:55:00,45.91,45.91,45.89,45.9,8500.0,36.4244,36.4244,36.4085,36.4164,8500.0
2014-01-15 12:00:00,45.91,45.95,45.91,45.93,43800.0,36.4244,36.4561,36.4244,36.4402,43800.0
2014-01-15 12:05:00,45.93,45.95,45.92,45.95,9400.0,36.4402,36.4561,36.4323,36.4561,9400.0
2014-01-15 12:10:00,45.95,45.96,45.94,45.94,10000.0,36.4561,36.464,36.4482,36.4482,10000.0
2014-01-15 12:15:00,45.93,45.95,45.93,45.94,84900.0,36.4402,36.4561,36.4402,36.4482,84900.0
2014-01-15 12:20:00,45.95,45.95,45.91,45.91,186000.0,36.4561,36.4561,36.4244,36.4244,186000.0
2014-01-15 12:25:00,45.92,45.93,45.91,45.93,27600.0,36.4323,36.4402,36.4244,36.4402,27600.0
2014-01-15 12:30:00,45.94,45.95,45.92,45.94,150800.0,36.4482,36.4561,36.4323,36.4482,150800.0
2014-01-15 12:35:00,45.94,45.97,45.93,45.93,28400.0,36.4482,36.472,36.4402,36.4402,28400.0
2014-01-15 12:40:00,45.92,45.93,45.89,45.9,29600.0,36.4323,36.4402,36.4085,36.4164,29600.0
2014-01-15 12:45:00,45.91,45.93,45.91,45.93,10300.0,36.4244,36.4402,36.4244,36.4402,10300.0
2014-01-15 12:50:00,45.93,45.94,45.92,45.93,7500.0,36.4402,36.4482,36.4323,36.4402,7500.0
2014-01-15 12:55:00,45.92,45.94,45.92,45.94,5700.0,36.4323,36.4482,36.4323,36.4482,5700.0
2014-01-15 13:00:00,45.94,45.95,45.93,45.95,10000.0,36.4482,36.4561,36.4402,36.4561,10000.0
2014-01-15 13:05:00,45.95,45.96,45.93,45.94,8900.0,36.4561,36.464,36.4402,36.4482,8900.0
2014-01-15 13:10:00,45.94,45.95,45.93,45.93,8200.0,36.4482,36.4561,36.4402,36.4402,8200.0
2014-01-15 13:15:00,45.94,45.94,45.91,45.92,62100.0,36.4482,36.4482,36.4244,36.4323,62100.0
2014-01-15 13:20:00,45.93,45.94,45.91,45.92,16700.0,36.4402,36.4482,36.4244,36.4323,16700.0
2014-01-15 13:25:00,45.91,45.91,45.86,45.89,26400.0,36.4244,36.4244,36.3847,36.4085,26400.0
2014-01-15 13:30:00,45.89,45.9,45.87,45.89,46100.0,36.4085,36.4164,36.3926,36.4085,46100.0
2014-01-15 13:35:00,45.9,45.91,45.88,45.88,20100.0,36.4164,36.4244,36.4006,36.4006,20100.0
2014-01-15 13:40:00,45.88,45.91,45.87,45.9,26700.0,36.4006,36.4244,36.3926,36.4164,26700.0
2014-01-15 13:45:00,45.9,45.91,45.88,45.9,23500.0,36.4164,36.4244,36.4006,36.4164,23500.0
2014-01-15 13:50:00,45.9,45.94,45.9,45.92,40200.0,36.4164,36.4482,36.4164,36.4323,40200.0
2014-01-15 13:55:00,45.92,45.93,45.91,45.93,9900.0,36.4323,36.4402,36.4244,36.4402,9900.0
2014-01-15 14:00:00,45.93,45.94,45.91,45.94,20100.0,36.4402,36.4482,36.4244,36.4482,20100.0
2014-01-15 14:05:00,45.95,45.95,45.93,45.94,36100.0,36.4561,36.4561,36.4402,36.4482,36100.0
2014-01-15 14:10:00,45.93,45.96,45.93,45.95,20700.0,36.4402,36.464,36.4402,36.4561,20700.0
2014-01-15 14:15:00,45.95,45.98,45.95,45.98,10200.0,36.4561,36.4799,36.4561,36.4799,10200.0
2014-01-15 14:20:00,45.97,45.98,45.97,45.98,24700.0,36.472,36.4799,36.472,36.4799,24700.0
2014-01-15 14:25:00,45.99,45.99,45.97,45.97,13500.0,36.4878,36.4878,36.472,36.472,13500.0
2014-01-15 14:30:00,45.97,45.98,45.95,45.97,23600.0,36.472,36.4799,36.4561,36.472,23600.0
2014-01-15 14:35:00,45.97,45.98,45.96,45.97,8900.0,36.472,36.4799,36.464,36.472,8900.0
2014-01-15 14:40:00,45.97,45.99,45.96,45.99,23400.0,36.472,36.4878,36.464,36.4878,23400.0
2014-01-15 14:45:00,46.0,46.01,45.98,46.01,21900.0,36.4958,36.5037,36.4799,36.5037,21900.0
2014-01-15 14:50:00,46.01,46.02,46.0,46.02,15400.0,36.5037,36.5116,36.4958,36.5116,15400.0
2014-01-15 14:55:00,46.01,46.02,45.99,46.01,17700.0,36.5037,36.5116,36.4878,36.5037,17700.0
2014-01-15 15:00:00,46.01,46.01,45.99,46.0,9700.0,36.5037,36.5037,36.4878,36.4958,9700.0
2014-01-15 15:05:00,46.0,46.01,45.99,46.0,20200.0,36.4958,36.5037,36.4878,36.4958,20200.0
2014-01-15 15:10:00,45.99,45.99,45.96,45.96,55600.0,36.4878,36.4878,36.464,36.464,55600.0
2014-01-15 15:15:00,45.96,45.97,45.95,45.95,14800.0,36.464,36.472,36.4561,36.4561,14800.0
2014-01-15 15:20:00,45.95,45.95,45.91,45.93,35300.0,36.4561,36.4561,36.4244,36.4402,35300.0
2014-01-15 15:25:00,45.92,45.94,45.91,45.93,25400.0,36.4323,36.4482,36.4244,36.4402,25400.0
2014-01-15 15:30:00,45.92,45.95,45.92,45.94,163400.0,36.4323,36.4561,36.4323,36.4482,163400.0
2014-01-15 15:35:00,45.93,45.98,45.93,45.98,57100.0,36.4402,36.4799,36.4402,36.4799,57100.0
2014-01-15 15:40:00,45.98,45.98,45.95,45.96,36800.0,36.4799,36.4799,36.4561,36.464,36800.0
2014-01-15 15:45:00,45.97,45.98,45.94,45.95,52600.0,36.472,36.4799,36.4482,36.4561,52600.0
2014-01-15 15:50:00,45.95,45.97,45.95,45.96,48800.0,36.4561,36.472,36.4561,36.464,48800.0
2014-01-15 15:55:00,45.96,45.96,45.93,45.95,225200.0,36.464,36.464,36.4402,36.4561,225200.0
2014-01-16 09:30:00,45.84,46.0,45.81,45.95,61400.0,36.3688,36.4958,36.345,36.4561,61400.0
2014-01-16 09:35:00,45.94,45.96,45.9,45.9,51400.0,36.4482,36.464,36.4164,36.4164,51400.0
2014-01-16 09:40:00,45.91,45.94,45.9,45.9,53300.0,36.4244,36.4482,36.4164,36.4164,53300.0
2014-01-16 09:45:00,45.9,45.91,45.87,45.88,160300.0,36.4164,36.4244,36.3926,36.4006,160300.0
2014-01-16 09:50:00,45.88,45.94,45.87,45.93,48600.0,36.4006,36.4482,36.3926,36.4402,48600.0
2014-01-16 09:55:00,45.93,45.96,45.91,45.93,26400.0,36.4402,36.464,36.4244,36.4402,26400.0
2014-01-16 10:00:00,45.93,45.97,45.9,45.96,19600.0,36.4402,36.472,36.4164,36.464,19600.0
2014-01-16 10:05:00,45.95,45.95,45.9,45.91,28100.0,36.4561,36.4561,36.4164,36.4244,28100.0
2014-01-16 10:10:00,45.91,45.91,45.87,45.9,26800.0,36.4244,36.4244,36.3926,36.4164,26800.0
2014-01-16 10:15:00,45.89,45.89,45.85,45.87,18000.0,36.4085,36.4085,36.3768,36.3926,18000.0
2014-01-16 10:20:00,45.87,45.9,45.86,45.89,42300.0,36.3926,36.4164,36.3847,36.4085,42300.0
2014-01-16 10:25:00,45.88,45.88,45.84,45.85,172900.0,36.4006,36.4006,36.3688,36.3768,172900.0
2014-01-16 10:30:00,45.85,45.86,45.84,45.85,14100.0,36.3768,36.3847,36.3688,36.3768,14100.0
2014-01-16 10:35:00,45.86,45.88,45.86,45.86,131100.0,36.3847,36.4006,36.3847,36.3847,131100.0
2014-01-16 10:40:00,45.86,45.9,45.86,45.86,28900.0,36.3847,36.4164,36.3847,36.3847,28900.0
2014-01-16 10:45:00,45.86,45.87,45.84,45.86,22900.0,36.3847,36.3926,36.3688,36.3847,22900.0
2014-01-16 10:50:00,45.85,45.85,45.81,45.84,67400.0,36.3768,36.3768,36.345,36.3688,67400.0
2014-01-16 10:55:00,45.84,45.89,45.84,45.88,55300.0,36.3688,36.4085,36.3688,36.4006,55300.0
2014-01-16 11:00:00,45.87,45.87,45.84,45.86,17300.0,36.3926,36.3926,36.3688,36.3847,17300.0
2014-01-16 11:05:00,45.86,45.89,45.86,45.88,54900.0,36.3847,36.4085,36.3847,36.4006,54900.0
2014-01-16 11:10:00,45.88,45.89,45.86,45.88,7600.0,36.4006,36.4085,36.3847,36.4006,7600.0
2014-01-16 11:15:00,45.88,45.9,45.87,45.89,14800.0,36.4006,36.4164,36.3926,36.4085,14800.0
2014-01-16 11:20:00,45.89,45.9,45.88,45.89,10100.0,36.4085,36.4164,36.4006,36.4085,10100.0
2014-01-16 11:25:00,45.88,45.9,45.86,45.9,15200.0,36.4006,36.4164,36.3847,36.4164,15200.0
2014-01-16 11:30:00,45.9,45.91,45.89,45.89,7200.0,36.4164,36.4244,36.4085,36.4085,7200.0
2014-01-16 11:35:00,45.89,45.91,45.88,45.89,12400.0,36.4085,36.4244,36.4006,36.4085,12400.0
2014-01-16 11:40:00,45.89,45.9,45.86,45.9,43400.0,36.4085,36.4164,36.3847,36.4164,43400.0
2014-01-16 11:45:00,45.9,45.94,45.9,45.92,25400.0,36.4164,36.4482,36.4164,36.4323,25400.0
2014-01-16 11:50:00,45.92,45.94,45.92,45.93,12800.0,36.4323,36.4482,36.4323,36.4402,12800.0
2014-01-16 11:55:00,45.93,45.94,45.92,45.93,20100.0,36.4402,36.4482,36.4323,36.4402,20100.0
2014-01-16 12:00:00,45.93,45.94,45.91,45.92,17000.0,36.4402,36.4482,36.4244,36.4323,17000.0
2014-01-16 12:05:00,45.92,45.92,45.89,45.89,7900.0,36.4323,36.4323,36.4085,36.4085,7900.0
2014-01-16 12:10:00,45.89,45.89,45.86,45.87,19900.0,36.4085,36.4085,36.3847,36.3926,19900.0
2014-01-16 12:15:00,45.87,45.91,45.87,45.91,13900.0,36.3926,36.4244,36.3926,36.4244,13900.0
2014-01-16 12:20:00,45.91,45.93,45.91,45.93,67700.0,36.4244,36.4402,36.4244,36.4402,67700.0
2014-01-16 12:25:00,45.93,45.94,45.93,45.94,700.0,36.4402,36.4482,36.4402,36.4482,700.0
2014-01-16 12:30:00,45.93,45.93,45.92,45.92,3000.0,36.4402,36.4402,36.4323,36.4323,3000.0
2014-01-16 12:35:00,45.92,45.92,45.92,45.92,9600.0,36.4323,36.4323,36.4323,36.4323,9600.0
2014-01-16 12:40:00,45.93,45.96,45.93,45.96,10600.0,36.4402,36.464,36.4402,36.464,10600.0
2014-01-16 12:45:00,45.97,46.0,45.96,45.99,22800.0,36.472,36.4958,36.464,36.4878,22800.0
2014-01-16 12:50:00,45.99,45.99,45.97,45.98,4700.0,36.4878,36.4878,36.472,36.4799,4700.0
2014-01-16 12:55:00,45.97,45.98,45.96,45.97,15000.0,36.472,36.4799,36.464,36.472,15000.0
2014-01-16 13:00:00,45.96,45.96,45.93,45.93,3600.0,36.464,36.464,36.4402,36.4402,3600.0
2014-01-16 13:05:00,45.94,45.96,45.94,45.95,5500.0,36.4482,36.464,36.4482,36.4561,5500.0
2014-01-16 13:10:00,45.96,45.97,45.95,45.96,9300.0,36.464,36.472,36.4561,36.464,9300.0
2014-01-16 13:15:00,45.97,46.0,45.96,45.99,21000.0,36.472,36.4958,36.464,36.4878,21000.0
2014-01-16 13:20:00,45.99,46.02,45.99,46.0,10800.0,36.4878,36.5116,36.4878,36.4958,10800.0
2014-01-16 13:25:00,46.0,46.01,45.98,46.0,24300.0,36.4958,36.5037,36.4799,36.4958,24300.0
2014-01-16 13:30:00,46.0,46.01,45.98,45.98,36800.0,36.4958,36.5037,36.4799,36.4799,36800.0
2014-01-16 13:35:00,45.98,45.98,45.96,45.97,9200.0,36.4799,36.4799,36.464,36.472,9200.0
2014-01-16 13:40:00,45.97,45.98,45.96,45.98,37000.0,36.472,36.4799,36.464,36.4799,37000.0
2014-01-16 13:45:00,45.98,46.0,45.97,45.99,23300.0,36.4799,36.4958,36.472,36.4878,23300.0
2014-01-16 13:50:00,45.98,46.01,45.98,46.01,19400.0,36.4799,36.5037,36.4799,36.5037,19400.0
2014-01-16 13:55:00,46.01,46.02,46.0,46.0,6600.0,36.5037,36.5116,36.4958,36.4958,6600.0
2014-01-16 14:00:00,45.99,46.02,45.99,46.0,29600.0,36.4878,36.5116,36.4878,36.4958,29600.0
2014-01-16 14:05:00,46.01,46.01,45.99,45.99,2600.0,36.5037,36.5037,36.4878,36.4878,2600.0
2014-01-16 14:10:00,45.99,46.03,45.99,46.03,97200.0,36.4878,36.5196,36.4878,36.5196,97200.0
2014-01-16 14:15:00,46.03,46.04,46.02,46.03,44200.0,36.5196,36.5275,36.5116,36.5196,44200.0
2014-01-16 14:20:00,46.02,46.03,46.01,46.02,15200.0,36.5116,36.5196,36.5037,36.5116,15200.0
2014-01-16 14:25:00,46.02,46.03,46.01,46.02,12900.0,36.5116,36.5196,36.5037,36.5116,12900.0
2014-01-16 14:30:00,46.03,46.03,46.01,46.02,15500.0,36.5196,36.5196,36.5037,36.5116,15500.0
2014-01-16 14:35:00,46.01,46.03,46.01,46.03,15200.0,36.5037,36.5196,36.5037,36.5196,15200.0
2014-01-16 14:40:00,46.03,46.05,46.03,46.04,26100.0,36.5196,36.5354,36.5196,36.5275,26100.0
2014-01-16 14:45:00,46.03,46.03,46.01,46.03,12100.0,36.5196,36.5196,36.5037,36.5196,12100.0
2014-01-16 14:50:00,46.03,46.04,46.02,46.03,6100.0,36.5196,36.5275,36.5116,36.5196,6100.0
2014-01-16 14:55:00,46.03,46.04,46.01,46.03,21900.0,36.5196,36.5275,36.5037,36.5196,21900.0
2014-01-16 15:00:00,46.03,46.03,46.01,46.01,45900.0,36.5196,36.5196,36.5037,36.5037,45900.0
2014-01-16 15:05:00,46.0,46.02,46.0,46.02,17900.0,36.4958,36.5116,36.4958,36.5116,17900.0
2014-01-16 15:10:00,46.02,46.02,46.0,46.01,8400.0,36.5116,36.5116,36.4958,36.5037,8400.0
2014-01-16 15:15:00,46.0,46.01,45.99,46.0,19300.0,36.4958,36.5037,36.4878,36.4958,19300.0
2014-01-16 15:20:00,46.0,46.01,45.97,45.97,28800.0,36.4958,36.5037,36.472,36.472,28800.0
2014-01-16 15:25:00,45.97,45.98,45.96,45.97,39600.0,36.472,36.4799,36.464,36.472,39600.0
2014-01-16 15:30:00,45.98,45.99,45.96,45.98,38100.0,36.4799,36.4878,36.464,36.4799,38100.0
2014-01-16 15:35:00,45.99,46.0,45.98,45.99,47800.0,36.4878,36.4958,36.4799,36.4878,47800.0
2014-01-16 15:40:00,45.98,46.0,45.98,45.98,36100.0,36.4799,36.4958,36.4799,36.4799,36100.0
2014-01-16 15:45:00,45.98,45.98,45.94,45.95,85300.0,36.4799,36.4799,36.4482,36.4561,85300.0
2014-01-16 15:50:00,45.95,45.99,45.94,45.98,122100.0,36.4561,36.4878,36.4482,36.4799,122100.0
2014-01-16 15:55:00,45.98,46.03,45.97,46.01,520700.0,36.4799,36.5196,36.472,36.5037,520700.0
2014-01-17 09:30:00,46.06,46.13,46.02,46.07,58100.0,36.5434,36.5989,36.5116,36.5513,58100.0
2014-01-17 09:35:00,46.07,46.07,46.02,46.05,95400.0,36.5513,36.5513,36.5116,36.5354,95400.0
2014-01-17 09:40:00,46.04,46.06,46.02,46.03,51000.0,36.5275,36.5434,36.5116,36.5196,51000.0
2014-01-17 09:45:00,46.03,46.03,45.91,45.94,52600.0,36.5196,36.5196,36.4244,36.4482,52600.0
2014-01-17 09:50:00,45.93,45.97,45.89,45.94,75000.0,36.4402,36.472,36.4085,36.4482,75000.0
2014-01-17 09:55:00,45.94,45.99,45.92,45.98,56300.0,36.4482,36.4878,36.4323,36.4799,56300.0
2014-01-17 10:00:00,45.99,46.0,45.95,45.96,45700.0,36.4878,36.4958,36.4561,36.464,45700.0
2014-01-17 10:05:00,45.97,46.01,45.96,45.98,59900.0,36.472,36.5037,36.464,36.4799,59900.0
2014-01-17 10:10:00,45.98,46.05,45.97,46.05,74400.0,36.4799,36.5354,36.472,36.5354,74400.0
2014-01-17 10:15:00,46.05,46.06,46.01,46.05,76000.0,36.5354,36.5434,36.5037,36.5354,76000.0
2014-01-17 10:20:00,46.05,46.08,46.04,46.05,451700.0,36.5354,36.5592,36.5275,36.5354,451700.0
2014-01-17 10:25:00,46.06,46.09,46.06,46.07,82400.0,36.5434,36.5672,36.5434,36.5513,82400.0
2014-01-17 10:30:00,46.08,46.08,46.05,46.05,47400.0,36.5592,36.5592,36.5354,36.5354,47400.0
2014-01-17 10:35:00,46.06,46.08,46.04,46.04,183300.0,36.5434,36.5592,36.5275,36.5275,183300.0
2014-01-17 10:40:00,46.04,46.04,45.98,46.0,219800.0,36.5275,36.5275,36.4799,36.4958,219800.0
2014-01-17 10:45:00,46.01,46.03,46.01,46.03,56200.0,36.5037,36.5196,36.5037,36.5196,56200.0
2014-01-17 10:50:00,46.03,46.04,46.02,46.04,11300.0,36.5196,36.5275,36.5116,36.5275,11300.0
2014-01-17 10:55:00,46.04,46.07,46.03,46.06,30800.0,36.5275,36.5513,36.5196,36.5434,30800.0
2014-01-17 11:00:00,46.07,46.12,46.07,46.12,66700.0,36.5513,36.591,36.5513,36.591,66700.0
2014-01-17 11:05:00,46.13,46.13,46.08,46.08,178400.0,36.5989,36.5989,36.5592,36.5592,178400.0
2014-01-17 11:10:00,46.09,46.12,46.08,46.12,64300.0,36.5672,36.591,36.5592,36.591,64300.0
2014-01-17 11:15:00,46.12,46.13,46.11,46.11,18800.0,36.591,36.5989,36.583,36.583,18800.0
2014-01-17 11:20:00,46.11,46.12,46.06,46.07,54100.0,36.583,36.591,36.5434,36.5513,54100.0
2014-01-17 11:25:00,46.07,46.08,46.04,46.04,42600.0,36.5513,36.5592,36.5275,36.5275,42600.0
2014-01-17 11:30:00,46.05,46.08,46.05,46.07,9100.0,36.5354,36.5592,36.5354,36.5513,9100.0
2014-01-17 11:35:00,46.07,46.07,46.04,46.04,12400.0,36.5513,36.5513,36.5275,36.5275,12400.0
2014-01-17 11:40:00,46.05,46.08,46.05,46.08,28100.0,36.5354,36.5592,36.5354,36.5592,28100.0
2014-01-17 11:45:00,46.07,46.08,46.06,46.06,57700.0,36.5513,36.5592,36.5434,36.5434,57700.0
2014-01-17 11:50:00,46.05,46.05,46.04,46.05,21100.0,36.5354,36.5354,36.5275,36.5354,21100.0
2014-01-17 11:55:00,46.05,46.09,46.05,46.09,13600.0,36.5354,36.5672,36.5354,36.5672,13600.0
2014-01-17 12:00:00,46.08,46.1,46.08,46.09,5200.0,36.5592,36.5751,36.5592,36.5672,5200.0
2014-01-17 12:05:00,46.09,46.1,46.07,46.08,14300.0,36.5672,36.5751,36.5513,36.5592,14300.0
2014-01-17 12:10:00,46.09,46.1,46.08,46.09,11800.0,36.5672,36.5751,36.5592,36.5672,11800.0
2014-01-17 12:15:00,46.1,46.1,46.08,46.08,9400.0,36.5751,36.5751,36.5592,36.5592,9400.0
2014-01-17 12:20:00,46.09,46.1,46.09,46.1,57800.0,36.5672,36.5751,36.5672,36.5751,57800.0
2014-01-17 12:25:00,46.1,46.12,46.1,46.12,93100.0,36.5751,36.591,36.5751,36.591,93100.0
2014-01-17 12:30:00,46.12,46.12,46.1,46.1,25300.0,36.591,36.591,36.5751,36.5751,25300.0
2014-01-17 12:35:00,46.1,46.11,46.09,46.09,10100.0,36.5751,36.583,36.5672,36.5672,10100.0
2014-01-17 12:40:00,46.09,46.11,46.09,46.11,8000.0,36.5672,36.583,36.5672,36.583,8000.0
2014-01-17 12:45:00,46.11,46.11,46.08,46.09,16300.0,36.583,36.583,36.5592,36.5672,16300.0
2014-01-17 12:50:00,46.09,46.09,46.09,46.09,1600.0,36.5672,36.5672,36.5672,36.5672,1600.0
2014-01-17 12:55:00,46.09,46.09,46.06,46.07,10700.0,36.5672,36.5672,36.5434,36.5513,10700.0
2014-01-17 13:00:00,46.08,46.09,46.05,46.05,14000.0,36.5592,36.5672,36.5354,36.5354,14000.0
2014-01-17 13:05:00,46.05,46.06,46.02,46.02,43600.0,36.5354,36.5434,36.5116,36.5116,43600.0
2014-01-17 13:10:00,46.01,46.01,45.98,45.99,51900.0,36.5037,36.5037,36.4799,36.4878,51900.0
2014-01-17 13:15:00,45.98,46.05,45.98,46.05,50600.0,36.4799,36.5354,36.4799,36.5354,50600.0
2014-01-17 13:20:00,46.05,46.07,46.05,46.06,63900.0,36.5354,36.5513,36.5354,36.5434,63900.0
2014-01-17 13:25:00,46.05,46.07,46.04,46.06,45800.0,36.5354,36.5513,36.5275,36.5434,45800.0
2014-01-17 13:30:00,46.06,46.06,46.04,46.06,18100.0,36.5434,36.5434,36.5275,36.5434,18100.0
2014-01-17 13:35:00,46.05,46.06,46.05,46.05,14200.0,36.5354,36.5434,36.5354,36.5354,14200.0
2014-01-17 13:40:00,46.05,46.06,46.04,46.04,6600.0,36.5354,36.5434,36.5275,36.5275,6600.0
2014-01-17 13:45:00,46.05,46.05,46.02,46.04,15100.0,36.5354,36.5354,36.5116,36.5275,15100.0
2014-01-17 13:50:00,46.03,46.03,46.01,46.02,13900.0,36.5196,36.5196,36.5037,36.5116,13900.0
2014-01-17 13:55:00,46.02,46.05,46.02,46.04,4400.0,36.5116,36.5354,36.5116,36.5275,4400.0
2014-01-17 14:00:00,46.04,46.05,46.02,46.02,8300.0,36.5275,36.5354,36.5116,36.5116,8300.0
2014-01-17 14:05:00,46.02,46.03,46.0,46.02,14500.0,36.5116,36.5196,36.4958,36.5116,14500.0
2014-01-17 14:10:00,46.01,46.03,46.01,46.02,17200.0,36.5037,36.5196,36.5037,36.5116,17200.0
2014-01-17 14:15:00,46.03,46.03,46.0,46.03,21400.0,36.5196,36.5196,36.4958,36.5196,21400.0
2014-01-17 14:20:00,46.02,46.04,46.01,46.02,53000.0,36.5116,36.5275,36.5037,36.5116,53000.0
2014-01-17 14:25:00,46.03,46.03,45.99,45.99,27800.0,36.5196,36.5196,36.4878,36.4878,27800.0
2014-01-17 14:30:00,46.0,46.0,45.98,46.0,23700.0,36.4958,36.4958,36.4799,36.4958,23700.0
2014-01-17 14:35:00,45.99,46.0,45.98,45.99,39400.0,36.4878,36.4958,36.4799,36.4878,39400.0
2014-01-17 14:40:00,45.98,45.99,45.95,45.95,13600.0,36.4799,36.4878,36.4561,36.4561,13600.0
2014-01-17 14:45:00,45.96,45.97,45.94,45.97,19100.0,36.464,36.472,36.4482,36.472,19100.0
2014-01-17 14:50:00,45.96,45.97,45.95,45.97,78200.0,36.464,36.472,36.4561,36.472,78200.0
2014-01-17 14:55:00,45.97,45.98,45.95,45.95,13200.0,36.472,36.4799,36.4561,36.4561,13200.0
2014-01-17 15:00:00,45.96,45.99,45.95,45.96,43000.0,36.464,36.4878,36.4561,36.464,43000.0
2014-01-17 15:05:00,45.95,45.97,45.92,45.92,63000.0,36.4561,36.472,36.4323,36.4323,63000.0
2014-01-17 15:10:00,45.92,45.93,45.9,45.93,32500.0,36.4323,36.4402,36.4164,36.4402,32500.0
2014-01-17 15:15:00,45.93,45.94,45.91,45.94,48700.0,36.4402,36.4482,36.4244,36.4482,48700.0
2014-01-17 15:20:00,45.94,45.94,45.92,45.94,103400.0,36.4482,36.4482,36.4323,36.4482,103400.0
2014-01-17 15:25:00,45.94,45.94,45.9,45.9,68700.0,36.4482,36.4482,36.4164,36.4164,68700.0
2014-01-17 15:30:00,45.9,45.92,45.88,45.89,90200.0,36.4164,36.4323,36.4006,36.4085,90200.0
2014-01-17 15:35:00,45.88,45.91,45.87,45.89,71700.0,36.4006,36.4244,36.3926,36.4085,71700.0
2014-01-17 15:40:00,45.89,45.89,45.86,45.87,89300.0,36.4085,36.4085,36.3847,36.3926,89300.0
2014-01-17 15:45:00,45.87,45.92,45.87,45.91,124600.0,36.3926,36.4323,36.3926,36.4244,124600.0
2014-01-17 15:50:00,45.91,45.93,45.89,45.9,208100.0,36.4244,36.4402,36.4085,36.4164,208100.0
2014-01-17 15:55:00,45.9,45.94,45.89,45.9,584200.0,36.4164,36.4482,36.4085,36.4164,584200.0
2014-01-21 09:30:00,46.4,46.5,46.35,46.5,279800.0,36.8131,36.8925,36.7735,36.8925,279800.0
2014-01-21 09:35:00,46.5,46.57,46.44,46.44,305700.0,36.8925,36.948,36.8449,36.8449,305700.0
2014-01-21 09:40:00,46.45,46.47,46.39,46.47,163600.0,36.8528,36.8687,36.8052,36.8687,163600.0
2014-01-21 09:45:00,46.46,46.5,46.42,46.49,103900.0,36.8607,36.8925,36.829,36.8845,103900.0
2014-01-21 09:50:00,46.49,46.5,46.41,46.43,92500.0,36.8845,36.8925,36.8211,36.8369,92500.0
2014-01-21 09:55:00,46.42,46.43,46.38,46.39,74400.0,36.829,36.8369,36.7973,36.8052,74400.0
2014-01-21 10:00:00,46.39,46.41,46.38,46.39,45500.0,36.8052,36.8211,36.7973,36.8052,45500.0
2014-01-21 10:05:00,46.39,46.45,46.39,46.41,88100.0,36.8052,36.8528,36.8052,36.8211,88100.0
2014-01-21 10:10:00,46.41,46.41,46.26,46.27,270900.0,36.8211,36.8211,36.7021,36.71,270900.0
2014-01-21 10:15:00,46.27,46.29,46.19,46.24,173400.0,36.71,36.7259,36.6465,36.6862,173400.0
2014-01-21 10:20:00,46.24,46.26,46.22,46.22,32900.0,36.6862,36.7021,36.6703,36.6703,32900.0
2014-01-21 10:25:00,46.22,46.26,46.22,46.23,93600.0,36.6703,36.7021,36.6703,36.6782,93600.0
2014-01-21 10:30:00,46.22,46.22,46.17,46.18,86000.0,36.6703,36.6703,36.6306,36.6386,86000.0
2014-01-21 10:35:00,46.19,46.19,46.18,46.18,22800.0,36.6465,36.6465,36.6386,36.6386,22800.0
2014-01-21 10:40:00,46.18,46.21,46.16,46.2,57000.0,36.6386,36.6624,36.6227,36.6544,57000.0
2014-01-21 10:45:00,46.2,46.22,46.19,46.2,16100.0,36.6544,36.6703,36.6465,36.6544,16100.0
2014-01-21 10:50:00,46.19,46.19,46.16,46.18,16200.0,36.6465,36.6465,36.6227,36.6386,16200.0
2014-01-21 10:55:00,46.19,46.21,46.16,46.17,16200.0,36.6465,36.6624,36.6227,36.6306,16200.0
2014-01-21 11:00:00,46.16,46.18,46.15,46.17,32300.0,36.6227,36.6386,36.6148,36.6306,32300.0
2014-01-21 11:05:00,46.16,46.18,46.07,46.07,166800.0,36.6227,36.6386,36.5513,36.5513,166800.0
2014-01-21 11:10:00,46.07,46.07,45.98,46.04,126900.0,36.5513,36.5513,36.4799,36.5275,126900.0
2014-01-21 11:15:00,46.04,46.07,46.03,46.05,51600.0,36.5275,36.5513,36.5196,36.5354,51600.0
2014-01-21 11:20:00,46.04,46.05,46.03,46.03,37200.0,36.5275,36.5354,36.5196,36.5196,37200.0
2014-01-21 11:25:00,46.03,46.05,46.02,46.03,21800.0,36.5196,36.5354,36.5116,36.5196,21800.0
2014-01-21 11:30:00,46.02,46.05,46.0,46.04,15900.0,36.5116,36.5354,36.4958,36.5275,15900.0
2014-01-21 11:35:00,46.05,46.08,46.04,46.06,54300.0,36.5354,36.5592,36.5275,36.5434,54300.0
2014-01-21 11:40:00,46.06,46.08,46.05,46.05,31300.0,36.5434,36.5592,36.5354,36.5354,31300.0
2014-01-21 11:45:00,46.06,46.09,46.05,46.07,35000.0,36.5434,36.5672,36.5354,36.5513,35000.0
2014-01-21 11:50:00,46.08,46.08,46.02,46.03,34300.0,36.5592,36.5592,36.5116,36.5196,34300.0
2014-01-21 11:55:00,46.04,46.09,46.03,46.09,17600.0,36.5275,36.5672,36.5196,36.5672,17600.0
2014-01-21 12:00:00,46.09,46.12,46.09,46.09,15400.0,36.5672,36.591,36.5672,36.5672,15400.0
2014-01-21 12:05:00,46.09,46.09,46.04,46.08,59000.0,36.5672,36.5672,36.5275,36.5592,59000.0
2014-01-21 12:10:00,46.08,46.09,46.06,46.09,43500.0,36.5592,36.5672,36.5434,36.5672,43500.0
2014-01-21 12:15:00,46.09,46.13,46.09,46.13,28900.0,36.5672,36.5989,36.5672,36.5989,28900.0
2014-01-21 12:20:00,46.13,46.2,46.12,46.19,74700.0,36.5989,36.6544,36.591,36.6465,74700.0
2014-01-21 12:25:00,46.2,46.22,46.16,46.16,44300.0,36.6544,36.6703,36.6227,36.6227,44300.0
2014-01-21 12:30:00,46.16,46.19,46.15,46.16,48700.0,36.6227,36.6465,36.6148,36.6227,48700.0
2014-01-21 12:35:00,46.16,46.18,46.15,46.16,30900.0,36.6227,36.6386,36.6148,36.6227,30900.0
2014-01-21 12:40:00,46.16,46.18,46.15,46.15,70800.0,36.6227,36.6386,36.6148,36.6148,70800.0
2014-01-21 12:45:00,46.16,46.17,46.15,46.17,20900.0,36.6227,36.6306,36.6148,36.6306,20900.0
2014-01-21 12:50:00,46.17,46.21,46.16,46.2,47100.0,36.6306,36.6624,36.6227,36.6544,47100.0
2014-01-21 12:55:00,46.21,46.22,46.19,46.22,28200.0,36.6624,36.6703,36.6465,36.6703,28200.0
2014-01-21 13:00:00,46.22,46.23,46.21,46.23,32600.0,36.6703,36.6782,36.6624,36.6782,32600.0
2014-01-21 13:05:00,46.23,46.25,46.22,46.23,58400.0,36.6782,36.6941,36.6703,36.6782,58400.0
2014-01-21 13:10:00,46.24,46.25,46.23,46.23,35900.0,36.6862,36.6941,36.6782,36.6782,35900.0
2014-01-21 13:15:00,46.23,46.23,46.2,46.21,30900.0,36.6782,36.6782,36.6544,36.6624,30900.0
2014-01-21 13:20:00,46.21,46.21,46.19,46.2,23400.0,36.6624,36.6624,36.6465,36.6544,23400.0
2014-01-21 13:25:00,46.2,46.21,46.19,46.19,17500.0,36.6544,36.6624,36.6465,36.6465,17500.0
2014-01-21 13:30:00,46.2,46.26,46.2,46.26,46700.0,36.6544,36.7021,36.6544,36.7021,46700.0
2014-01-21 13:35:00,46.26,46.26,46.23,46.23,24500.0,36.7021,36.7021,36.6782,36.6782,24500.0
2014-01-21 13:40:00,46.22,46.25,46.22,46.24,25600.0,36.6703,36.6941,36.6703,36.6862,25600.0
2014-01-21 13:45:00,46.24,46.24,46.2,46.22,22300.0,36.6862,36.6862,36.6544,36.6703,22300.0
2014-01-21 13:50:00,46.21,46.22,46.2,46.21,32900.0,36.6624,36.6703,36.6544,36.6624,32900.0
2014-01-21 13:55:00,46.21,46.22,46.19,46.2,46000.0,36.6624,36.6703,36.6465,36.6544,46000.0
2014-01-21 14:00:00,46.2,46.21,46.18,46.19,36500.0,36.6544,36.6624,36.6386,36.6465,36500.0
2014-01-21 14:05:00,46.19,46.2,46.17,46.18,40300.0,36.6465,36.6544,36.6306,36.6386,40300.0
2014-01-21 14:10:00,46.18,46.22,46.17,46.2,35700.0,36.6386,36.6703,36.6306,36.6544,35700.0
2014-01-21 14:15:00,46.21,46.22,46.17,46.17,29800.0,36.6624,36.6703,36.6306,36.6306,29800.0
2014-01-21 14:20:00,46.17,46.18,46.16,46.17,10800.0,36.6306,36.6386,36.6227,36.6306,10800.0
2014-01-21 14:25:00,46.16,46.19,46.16,46.17,11600.0,36.6227,36.6465,36.6227,36.6306,11600.0
2014-01-21 14:30:00,46.17,46.2,46.16,46.19,10000.0,36.6306,36.6544,36.6227,36.6465,10000.0
2014-01-21 14:35:00,46.2,46.23,46.2,46.21,28600.0,36.6544,36.6782,36.6544,36.6624,28600.0
2014-01-21 14:40:00,46.21,46.22,46.19,46.19,9900.0,36.6624,36.6703,36.6465,36.6465,9900.0
2014-01-21 14:45:00,46.19,46.2,46.16,46.17,32800.0,36.6465,36.6544,36.6227,36.6306,32800.0
2014-01-21 14:50:00,46.18,46.18,46.13,46.15,25900.0,36.6386,36.6386,36.5989,36.6148,25900.0
2014-01-21 14:55:00,46.15,46.16,46.14,46.16,15900.0,36.6148,36.6227,36.6068,36.6227,15900.0
2014-01-21 15:00:00,46.15,46.16,46.14,46.15,17900.0,36.6148,36.6227,36.6068,36.6148,17900.0
2014-01-21 15:05:00,46.15,46.18,46.14,46.16,145300.0,36.6148,36.6386,36.6068,36.6227,145300.0
2014-01-21 15:10:00,46.16,46.18,46.15,46.15,24900.0,36.6227,36.6386,36.6148,36.6148,24900.0
2014-01-21 15:15:00,46.16,46.19,46.16,46.19,17700.0,36.6227,36.6465,36.6227,36.6465,17700.0
2014-01-21 15:20:00,46.18,46.18,46.15,46.18,31200.0,36.6386,36.6386,36.6148,36.6386,31200.0
2014-01-21 15:25:00,46.18,46.19,46.14,46.15,24900.0,36.6386,36.6465,36.6068,36.6148,24900.0
2014-01-21 15:30:00,46.16,46.17,46.12,46.12,55200.0,36.6227,36.6306,36.591,36.591,55200.0
2014-01-21 15:35:00,46.13,46.17,46.13,46.16,83200.0,36.5989,36.6306,36.5989,36.6227,83200.0
2014-01-21 15:40:00,46.17,46.18,46.15,46.16,54200.0,36.6306,36.6386,36.6148,36.6227,54200.0
2014-01-21 15:45:00,46.16,46.19,46.15,46.15,89400.0,36.6227,36.6465,36.6148,36.6148,89400.0
2014-01-21 15:50:00,46.16,46.19,46.15,46.17,75700.0,36.6227,36.6465,36.6148,36.6306,75700.0
2014-01-21 15:55:00,46.17,46.18,46.15,46.16,515700.0,36.6306,36.6386,36.6148,36.6227,515700.0
2014-01-22 09:30:00,46.16,46.25,46.11,46.11,101900.0,36.6227,36.6941,36.583,36.583,101900.0
2014-01-22 09:35:00,46.1,46.11,46.03,46.04,245000.0,36.5751,36.583,36.5196,36.5275,245000.0
2014-01-22 09:40:00,46.03,46.06,45.99,46.0,73500.0,36.5196,36.5434,36.4878,36.4958,73500.0
2014-01-22 09:45:00,45.99,46.07,45.98,45.99,57800.0,36.4878,36.5513,36.4799,36.4878,57800.0
2014-01-22 09:50:00,45.99,46.0,45.91,45.93,107300.0,36.4878,36.4958,36.4244,36.4402,107300.0
2014-01-22 09:55:00,45.92,45.94,45.9,45.91,152700.0,36.4323,36.4482,36.4164,36.4244,152700.0
2014-01-22 10:00:00,45.92,45.98,45.92,45.98,116600.0,36.4323,36.4799,36.4323,36.4799,116600.0
2014-01-22 10:05:00,45.99,46.0,45.96,45.99,60500.0,36.4878,36.4958,36.464,36.4878,60500.0
2014-01-22 10:10:00,45.99,45.99,45.93,45.94,68800.0,36.4878,36.4878,36.4402,36.4482,68800.0
2014-01-22 10:15:00,45.94,45.95,45.9,45.91,50100.0,36.4482,36.4561,36.4164,36.4244,50100.0
2014-01-22 10:20:00,45.92,45.94,45.91,45.93,55000.0,36.4323,36.4482,36.4244,36.4402,55000.0
2014-01-22 10:25:00,45.93,45.97,45.92,45.96,129100.0,36.4402,36.472,36.4323,36.464,129100.0
2014-01-22 10:30:00,45.96,45.97,45.95,45.95,34300.0,36.464,36.472,36.4561,36.4561,34300.0
2014-01-22 10:35:00,45.95,45.95,45.91,45.91,30100.0,36.4561,36.4561,36.4244,36.4244,30100.0
2014-01-22 10:40:00,45.92,45.95,45.9,45.91,67400.0,36.4323,36.4561,36.4164,36.4244,67400.0
2014-01-22 10:45:00,45.91,45.93,45.86,45.87,131500.0,36.4244,36.4402,36.3847,36.3926,131500.0
2014-01-22 10:50:00,45.88,45.88,45.85,45.86,47800.0,36.4006,36.4006,36.3768,36.3847,47800.0
2014-01-22 10:55:00,45.85,45.87,45.84,45.85,55800.0,36.3768,36.3926,36.3688,36.3768,55800.0
2014-01-22 11:00:00,45.85,45.88,45.85,45.87,25100.0,36.3768,36.4006,36.3768,36.3926,25100.0
2014-01-22 11:05:00,45.88,45.89,45.87,45.87,13300.0,36.4006,36.4085,36.3926,36.3926,13300.0
2014-01-22 11:10:00,45.87,45.87,45.85,45.86,14400.0,36.3926,36.3926,36.3768,36.3847,14400.0
2014-01-22 11:15:00,45.87,45.87,45.85,45.85,10100.0,36.3926,36.3926,36.3768,36.3768,10100.0
2014-01-22 11:20:00,45.86,45.87,45.83,45.84,24200.0,36.3847,36.3926,36.3609,36.3688,24200.0
2014-01-22 11:25:00,45.84,45.87,45.83,45.84,13800.0,36.3688,36.3926,36.3609,36.3688,13800.0
2014-01-22 11:30:00,45.84,45.85,45.79,45.79,28700.0,36.3688,36.3768,36.3292,36.3292,28700.0
2014-01-22 11:35:00,45.79,45.79,45.77,45.77,10000.0,36.3292,36.3292,36.3133,36.3133,10000.0
2014-01-22 11:40:00,45.78,45.79,45.77,45.78,18200.0,36.3212,36.3292,36.3133,36.3212,18200.0
2014-01-22 11:45:00,45.78,45.79,45.77,45.77,8300.0,36.3212,36.3292,36.3133,36.3133,8300.0
2014-01-22 11:50:00,45.78,45.8,45.78,45.78,16900.0,36.3212,36.3371,36.3212,36.3212,16900.0
2014-01-22 11:55:00,45.78,45.78,45.74,45.74,52100.0,36.3212,36.3212,36.2895,36.2895,52100.0
2014-01-22 12:00:00,45.75,45.75,45.72,45.73,25500.0,36.2974,36.2974,36.2736,36.2816,25500.0
2014-01-22 12:05:00,45.72,45.72,45.7,45.72,45600.0,36.2736,36.2736,36.2578,36.2736,45600.0
2014-01-22 12:10:00,45.72,45.74,45.71,45.73,122200.0,36.2736,36.2895,36.2657,36.2816,122200.0
2014-01-22 12:15:00,45.73,45.74,45.73,45.73,148300.0,36.2816,36.2895,36.2816,36.2816,148300.0
2014-01-22 12:20:00,45.74,45.76,45.69,45.69,28000.0,36.2895,36.3054,36.2498,36.2498,28000.0
2014-01-22 12:25:00,45.69,45.7,45.68,45.7,2500.0,36.2498,36.2578,36.2419,36.2578,2500.0
2014-01-22 12:30:00,45.7,45.71,45.68,45.69,76000.0,36.2578,36.2657,36.2419,36.2498,76000.0
2014-01-22 12:35:00,45.69,45.7,45.67,45.69,8200.0,36.2498,36.2578,36.234,36.2498,8200.0
2014-01-22 12:40:00,45.69,45.69,45.63,45.64,23600.0,36.2498,36.2498,36.2022,36.2102,23600.0
2014-01-22 12:45:00,45.64,45.65,45.63,45.64,38000.0,36.2102,36.2181,36.2022,36.2102,38000.0
2014-01-22 12:50:00,45.64,45.66,45.64,45.65,14800.0,36.2102,36.226,36.2102,36.2181,14800.0
2014-01-22 12:55:00,45.65,45.66,45.64,45.66,10500.0,36.2181,36.226,36.2102,36.226,10500.0
2014-01-22 13:00:00,45.67,45.72,45.67,45.71,150200.0,36.234,36.2736,36.234,36.2657,150200.0
2014-01-22 13:05:00,45.71,45.73,45.7,45.72,15100.0,36.2657,36.2816,36.2578,36.2736,15100.0
2014-01-22 13:10:00,45.72,45.77,45.72,45.76,23200.0,36.2736,36.3133,36.2736,36.3054,23200.0
2014-01-22 13:15:00,45.76,45.76,45.73,45.75,25800.0,36.3054,36.3054,36.2816,36.2974,25800.0
2014-01-22 13:20:00,45.75,45.76,45.74,45.75,35800.0,36.2974,36.3054,36.2895,36.2974,35800.0
2014-01-22 13:25:00,45.76,45.77,45.75,45.76,8300.0,36.3054,36.3133,36.2974,36.3054,8300.0
2014-01-22 13:30:00,45.76,45.77,45.75,45.76,24300.0,36.3054,36.3133,36.2974,36.3054,24300.0
2014-01-22 13:35:00,45.76,45.76,45.73,45.75,38700.0,36.3054,36.3054,36.2816,36.2974,38700.0
2014-01-22 13:40:00,45.75,45.75,45.72,45.73,14900.0,36.2974,36.2974,36.2736,36.2816,14900.0
2014-01-22 13:45:00,45.73,45.75,45.72,45.72,42900.0,36.2816,36.2974,36.2736,36.2736,42900.0
2014-01-22 13:50:00,45.72,45.73,45.7,45.71,25500.0,36.2736,36.2816,36.2578,36.2657,25500.0
2014-01-22 13:55:00,45.72,45.74,45.71,45.74,21300.0,36.2736,36.2895,36.2657,36.2895,21300.0
2014-01-22 14:00:00,45.74,45.75,45.73,45.73,28400.0,36.2895,36.2974,36.2816,36.2816,28400.0
2014-01-22 14:05:00,45.73,45.77,45.73,45.76,181400.0,36.2816,36.3133,36.2816,36.3054,181400.0
2014-01-22 14:10:00,45.76,45.76,45.74,45.74,38100.0,36.3054,36.3054,36.2895,36.2895,38100.0
2014-01-22 14:15:00,45.74,45.78,45.74,45.78,17500.0,36.2895,36.3212,36.2895,36.3212,17500.0
2014-01-22 14:20:00,45.79,45.79,45.76,45.78,49300.0,36.3292,36.3292,36.3054,36.3212,49300.0
2014-01-22 14:25:00,45.78,45.79,45.78,45.78,18600.0,36.3212,36.3292,36.3212,36.3212,18600.0
2014-01-22 14:30:00,45.78,45.8,45.77,45.78,41600.0,36.3212,36.3371,36.3133,36.3212,41600.0
2014-01-22 14:35:00,45.78,45.79,45.77,45.77,20600.0,36.3212,36.3292,36.3133,36.3133,20600.0
2014-01-22 14:40:00,45.78,45.78,45.77,45.78,5300.0,36.3212,36.3212,36.3133,36.3212,5300.0
2014-01-22 14:45:00,45.78,45.78,45.74,45.74,47800.0,36.3212,36.3212,36.2895,36.2895,47800.0
2014-01-22 14:50:00,45.73,45.75,45.73,45.73,16800.0,36.2816,36.2974,36.2816,36.2816,16800.0
2014-01-22 14:55:00,45.73,45.76,45.73,45.76,27300.0,36.2816,36.3054,36.2816,36.3054,27300.0
2014-01-22 15:00:00,45.76,45.78,45.76,45.77,34800.0,36.3054,36.3212,36.3054,36.3133,34800.0
2014-01-22 15:05:00,45.77,45.78,45.76,45.76,18900.0,36.3133,36.3212,36.3054,36.3054,18900.0
2014-01-22 15:10:00,45.75,45.76,45.73,45.73,20900.0,36.2974,36.3054,36.2816,36.2816,20900.0
2014-01-22 15:15:00,45.74,45.76,45.74,45.74,25500.0,36.2895,36.3054,36.2895,36.2895,25500.0
2014-01-22 15:20:00,45.75,45.79,45.75,45.78,88600.0,36.2974,36.3292,36.2974,36.3212,88600.0
2014-01-22 15:25:00,45.79,45.79,45.75,45.75,39100.0,36.3292,36.3292,36.2974,36.2974,39100.0
2014-01-22 15:30:00,45.75,45.76,45.73,45.75,62300.0,36.2974,36.3054,36.2816,36.2974,62300.0
2014-01-22 15:35:00,45.76,45.78,45.75,45.77,82200.0,36.3054,36.3212,36.2974,36.3133,82200.0
2014-01-22 15:40:00,45.77,45.78,45.74,45.75,46000.0,36.3133,36.3212,36.2895,36.2974,46000.0
2014-01-22 15:45:00,45.75,45.8,45.75,45.76,139900.0,36.2974,36.3371,36.2974,36.3054,139900.0
2014-01-22 15:50:00,45.76,45.77,45.75,45.76,74800.0,36.3054,36.3133,36.2974,36.3054,74800.0
2014-01-22 15:55:00,45.76,45.77,45.73,45.76,195100.0,36.3054,36.3133,36.2816,36.3054,195100.0
2014-01-23 09:30:00,45.59,45.64,45.28,45.33,120300.0,36.1705,36.2102,35.9245,35.9642,120300.0
2014-01-23 09:35:00,45.34,45.43,45.34,45.42,90200.0,35.9721,36.0435,35.9721,36.0356,90200.0
2014-01-23 09:40:00,45.42,45.48,45.4,45.47,150000.0,36.0356,36.0832,36.0197,36.0753,150000.0
2014-01-23 09:45:00,45.47,45.5,45.41,45.41,59000.0,36.0753,36.0991,36.0277,36.0277,59000.0
2014-01-23 09:50:00,45.41,45.43,45.38,45.39,50500.0,36.0277,36.0435,36.0039,36.0118,50500.0
2014-01-23 09:55:00,45.39,45.39,45.33,45.33,46100.0,36.0118,36.0118,35.9642,35.9642,46100.0
2014-01-23 10:00:00,45.33,45.43,45.32,45.37,60600.0,35.9642,36.0435,35.9563,35.9959,60600.0
2014-01-23 10:05:00,45.37,45.37,45.28,45.32,222500.0,35.9959,35.9959,35.9245,35.9563,222500.0
2014-01-23 10:10:00,45.32,45.34,45.27,45.28,99200.0,35.9563,35.9721,35.9166,35.9245,99200.0
2014-01-23 10:15:00,45.28,45.3,45.26,45.3,55400.0,35.9245,35.9404,35.9087,35.9404,55400.0
2014-01-23 10:20:00,45.29,45.29,45.27,45.28,18300.0,35.9325,35.9325,35.9166,35.9245,18300.0
2014-01-23 10:25:00,45.27,45.29,45.25,45.26,44500.0,35.9166,35.9325,35.9007,35.9087,44500.0
2014-01-23 10:30:00,45.27,45.28,45.22,45.27,38600.0,35.9166,35.9245,35.8769,35.9166,38600.0
2014-01-23 10:35:00,45.27,45.27,45.22,45.22,29800.0,35.9166,35.9166,35.8769,35.8769,29800.0
2014-01-23 10:40:00,45.22,45.24,45.19,45.23,47300.0,35.8769,35.8928,35.8531,35.8849,47300.0
2014-01-23 10:45:00,45.24,45.24,45.22,45.23,19000.0,35.8928,35.8928,35.8769,35.8849,19000.0
2014-01-23 10:50:00,45.23,45.23,45.16,45.17,37100.0,35.8849,35.8849,35.8293,35.8373,37100.0
2014-01-23 10:55:00,45.17,45.2,45.16,45.17,24800.0,35.8373,35.8611,35.8293,35.8373,24800.0
2014-01-23 11:00:00,45.16,45.16,45.11,45.12,33800.0,35.8293,35.8293,35.7897,35.7976,33800.0
2014-01-23 11:05:00,45.12,45.13,45.11,45.12,37600.0,35.7976,35.8055,35.7897,35.7976,37600.0
2014-01-23 11:10:00,45.12,45.15,45.09,45.14,89300.0,35.7976,35.8214,35.7738,35.8135,89300.0
2014-01-23 11:15:00,45.14,45.18,45.13,45.17,75700.0,35.8135,35.8452,35.8055,35.8373,75700.0
2014-01-23 11:20:00,45.16,45.16,45.12,45.14,56400.0,35.8293,35.8293,35.7976,35.8135,56400.0
2014-01-23 11:25:00,45.14,45.15,45.11,45.11,99700.0,35.8135,35.8214,35.7897,35.7897,99700.0
2014-01-23 11:30:00,45.11,45.16,45.11,45.14,190600.0,35.7897,35.8293,35.7897,35.8135,190600.0
2014-01-23 11:35:00,45.14,45.14,45.11,45.12,50100.0,35.8135,35.8135,35.7897,35.7976,50100.0
2014-01-23 11:40:00,45.12,45.14,45.12,45.14,17100.0,35.7976,35.8135,35.7976,35.8135,17100.0
2014-01-23 11:45:00,45.13,45.14,45.11,45.12,42000.0,35.8055,35.8135,35.7897,35.7976,42000.0
2014-01-23 11:50:00,45.12,45.14,45.12,45.12,34700.0,35.7976,35.8135,35.7976,35.7976,34700.0
2014-01-23 11:55:00,45.12,45.16,45.12,45.16,80900.0,35.7976,35.8293,35.7976,35.8293,80900.0
2014-01-23 12:00:00,45.16,45.16,45.1,45.11,99800.0,35.8293,35.8293,35.7817,35.7897,99800.0
2014-01-23 12:05:00,45.11,45.12,45.09,45.1,104300.0,35.7897,35.7976,35.7738,35.7817,104300.0
2014-01-23 12:10:00,45.09,45.1,45.08,45.08,39700.0,35.7738,35.7817,35.7659,35.7659,39700.0
2014-01-23 12:15:00,45.08,45.08,45.06,45.07,17400.0,35.7659,35.7659,35.75,35.7579,17400.0
2014-01-23 12:20:00,45.06,45.07,45.02,45.02,57200.0,35.75,35.7579,35.7183,35.7183,57200.0
2014-01-23 12:25:00,45.03,45.03,45.0,45.03,84600.0,35.7262,35.7262,35.7024,35.7262,84600.0
2014-01-23 12:30:00,45.02,45.03,44.97,44.98,74000.0,35.7183,35.7262,35.6786,35.6865,74000.0
2014-01-23 12:35:00,44.98,45.04,44.97,45.02,203100.0,35.6865,35.7341,35.6786,35.7183,203100.0
2014-01-23 12:40:00,45.03,45.07,45.03,45.06,221100.0,35.7262,35.7579,35.7262,35.75,221100.0
2014-01-23 12:45:00,45.07,45.07,45.03,45.04,103500.0,35.7579,35.7579,35.7262,35.7341,103500.0
2014-01-23 12:50:00,45.05,45.05,45.02,45.02,49200.0,35.7421,35.7421,35.7183,35.7183,49200.0
2014-01-23 12:55:00,45.01,45.02,44.97,44.98,77900.0,35.7103,35.7183,35.6786,35.6865,77900.0
2014-01-23 13:00:00,44.98,44.98,44.95,44.97,100500.0,35.6865,35.6865,35.6627,35.6786,100500.0
2014-01-23 13:05:00,44.97,45.0,44.95,44.96,48000.0,35.6786,35.7024,35.6627,35.6706,48000.0
2014-01-23 13:10:00,44.96,44.96,44.88,44.89,53200.0,35.6706,35.6706,35.6072,35.6151,53200.0
2014-01-23 13:15:00,44.89,44.91,44.89,44.9,97500.0,35.6151,35.631,35.6151,35.623,97500.0
2014-01-23 13:20:00,44.9,44.92,44.9,44.9,15900.0,35.623,35.6389,35.623,35.623,15900.0
2014-01-23 13:25:00,44.9,44.9,44.85,44.87,53900.0,35.623,35.623,35.5834,35.5992,53900.0
2014-01-23 13:30:00,44.86,44.88,44.83,44.86,44400.0,35.5913,35.6072,35.5675,35.5913,44400.0
2014-01-23 13:35:00,44.86,44.88,44.85,44.85,41300.0,35.5913,35.6072,35.5834,35.5834,41300.0
2014-01-23 13:40:00,44.86,44.88,44.82,44.82,47700.0,35.5913,35.6072,35.5596,35.5596,47700.0
2014-01-23 13:45:00,44.82,44.84,44.78,44.79,49800.0,35.5596,35.5754,35.5278,35.5358,49800.0
2014-01-23 13:50:00,44.79,44.83,44.79,44.82,21100.0,35.5358,35.5675,35.5358,35.5596,21100.0
2014-01-23 13:55:00,44.82,44.82,44.77,44.78,73000.0,35.5596,35.5596,35.5199,35.5278,73000.0
2014-01-23 14:00:00,44.78,44.83,44.78,44.82,16400.0,35.5278,35.5675,35.5278,35.5596,16400.0
2014-01-23 14:05:00,44.82,44.84,44.79,44.81,63700.0,35.5596,35.5754,35.5358,35.5516,63700.0
2014-01-23 14:10:00,44.81,44.82,44.79,44.81,32300.0,35.5516,35.5596,35.5358,35.5516,32300.0
2014-01-23 14:15:00,44.81,44.85,44.81,44.85,53600.0,35.5516,35.5834,35.5516,35.5834,53600.0
2014-01-23 14:20:00,44.85,44.88,44.83,44.86,97100.0,35.5834,35.6072,35.5675,35.5913,97100.0
2014-01-23 14:25:00,44.86,44.87,44.85,44.86,137700.0,35.5913,35.5992,35.5834,35.5913,137700.0
2014-01-23 14:30:00,44.87,44.87,44.85,44.87,14900.0,35.5992,35.5992,35.5834,35.5992,14900.0
2014-01-23 14:35:00,44.87,44.89,44.87,44.89,19400.0,35.5992,35.6151,35.5992,35.6151,19400.0
2014-01-23 14:40:00,44.88,44.9,44.88,44.89,110800.0,35.6072,35.623,35.6072,35.6151,110800.0
2014-01-23 14:45:00,44.89,44.92,44.88,44.92,37100.0,35.6151,35.6389,35.6072,35.6389,37100.0
2014-01-23 14:50:00,44.92,44.97,44.92,44.97,33100.0,35.6389,35.6786,35.6389,35.6786,33100.0
2014-01-23 14:55:00,44.98,45.01,44.97,45.0,72300.0,35.6865,35.7103,35.6786,35.7024,72300.0
2014-01-23 15:00:00,45.0,45.01,44.95,44.98,30400.0,35.7024,35.7103,35.6627,35.6865,30400.0
2014-01-23 15:05:00,44.98,45.01,44.97,44.98,54100.0,35.6865,35.7103,35.6786,35.6865,54100.0
2014-01-23 15:10:00,44.97,45.03,44.97,45.02,77000.0,35.6786,35.7262,35.6786,35.7183,77000.0
2014-01-23 15:15:00,45.02,45.03,44.97,44.98,51000.0,35.7183,35.7262,35.6786,35.6865,51000.0
2014-01-23 15:20:00,44.98,45.03,44.96,45.03,66700.0,35.6865,35.7262,35.6706,35.7262,66700.0
2014-01-23 15:25:00,45.03,45.03,45.0,45.01,78600.0,35.7262,35.7262,35.7024,35.7103,78600.0
2014-01-23 15:30:00,45.01,45.02,44.99,45.01,129900.0,35.7103,35.7183,35.6945,35.7103,129900.0
2014-01-23 15:35:00,45.01,45.11,45.01,45.06,153500.0,35.7103,35.7897,35.7103,35.75,153500.0
2014-01-23 15:40:00,45.07,45.09,45.04,45.08,188400.0,35.7579,35.7738,35.7341,35.7659,188400.0
2014-01-23 15:45:00,45.08,45.1,45.02,45.02,71200.0,35.7659,35.7817,35.7183,35.7183,71200.0
2014-01-23 15:50:00,45.01,45.05,45.01,45.04,265600.0,35.7103,35.7421,35.7103,35.7341,265600.0
2014-01-23 15:55:00,45.04,45.09,45.04,45.09,534500.0,35.7341,35.7738,35.7341,35.7738,534500.0
2014-01-24 09:30:00,44.69,44.72,44.57,44.63,114300.0,35.4564,35.4802,35.3612,35.4088,114300.0
2014-01-24 09:35:00,44.64,44.69,44.63,44.68,185600.0,35.4168,35.4564,35.4088,35.4485,185600.0
2014-01-24 09:40:00,44.68,44.7,44.6,44.6,166000.0,35.4485,35.4644,35.385,35.385,166000.0
2014-01-24 09:45:00,44.6,44.63,44.59,44.62,46200.0,35.385,35.4088,35.3771,35.4009,46200.0
2014-01-24 09:50:00,44.62,44.62,44.54,44.6,133500.0,35.4009,35.4009,35.3374,35.385,133500.0
2014-01-24 09:55:00,44.58,44.62,44.57,44.59,70100.0,35.3692,35.4009,35.3612,35.3771,70100.0
2014-01-24 10:00:00,44.59,44.59,44.55,44.55,104900.0,35.3771,35.3771,35.3454,35.3454,104900.0
2014-01-24 10:05:00,44.55,44.63,44.55,44.62,415500.0,35.3454,35.4088,35.3454,35.4009,415500.0
2014-01-24 10:10:00,44.62,44.63,44.59,44.6,116300.0,35.4009,35.4088,35.3771,35.385,116300.0
2014-01-24 10:15:00,44.6,44.6,44.5,44.52,255200.0,35.385,35.385,35.3057,35.3216,255200.0
2014-01-24 10:20:00,44.51,44.56,44.51,44.52,31400.0,35.3136,35.3533,35.3136,35.3216,31400.0
2014-01-24 10:25:00,44.52,44.54,44.49,44.5,7600.0,35.3216,35.3374,35.2978,35.3057,7600.0
2014-01-24 10:30:00,44.5,44.5,44.39,44.39,120100.0,35.3057,35.3057,35.2184,35.2184,120100.0
2014-01-24 10:35:00,44.39,44.44,44.39,44.39,50100.0,35.2184,35.2581,35.2184,35.2184,50100.0
2014-01-24 10:40:00,44.38,44.39,44.3,44.34,115900.0,35.2105,35.2184,35.147,35.1787,115900.0
2014-01-24 10:45:00,44.36,44.36,44.28,44.32,200600.0,35.1946,35.1946,35.1311,35.1629,200600.0
2014-01-24 10:50:00,44.32,44.33,44.25,44.26,30100.0,35.1629,35.1708,35.1073,35.1153,30100.0
2014-01-24 10:55:00,44.26,44.28,44.25,44.27,31300.0,35.1153,35.1311,35.1073,35.1232,31300.0
2014-01-24 11:00:00,44.26,44.32,44.26,44.32,83300.0,35.1153,35.1629,35.1153,35.1629,83300.0
2014-01-24 11:05:00,44.32,44.33,44.19,44.2,83800.0,35.1629,35.1708,35.0597,35.0677,83800.0
2014-01-24 11:10:00,44.19,44.24,44.17,44.21,98300.0,35.0597,35.0994,35.0439,35.0756,98300.0
2014-01-24 11:15:00,44.2,44.22,44.17,44.17,27800.0,35.0677,35.0835,35.0439,35.0439,27800.0
2014-01-24 11:20:00,44.17,44.18,44.13,44.17,110400.0,35.0439,35.0518,35.0121,35.0439,110400.0
2014-01-24 11:25:00,44.17,44.18,44.09,44.1,295700.0,35.0439,35.0518,34.9804,34.9883,295700.0
2014-01-24 11:30:00,44.1,44.15,44.08,44.14,43000.0,34.9883,35.028,34.9725,35.0201,43000.0
2014-01-24 11:35:00,44.14,44.15,44.12,44.14,91800.0,35.0201,35.028,35.0042,35.0201,91800.0
2014-01-24 11:40:00,44.14,44.14,44.09,44.09,81600.0,35.0201,35.0201,34.9804,34.9804,81600.0
2014-01-24 11:45:00,44.09,44.12,44.06,44.12,29200.0,34.9804,35.0042,34.9566,35.0042,29200.0
2014-01-24 11:50:00,44.12,44.16,44.11,44.14,381900.0,35.0042,35.0359,34.9963,35.0201,381900.0
2014-01-24 11:55:00,44.15,44.23,44.13,44.22,67100.0,35.028,35.0915,35.0121,35.0835,67100.0
2014-01-24 12:00:00,44.23,44.23,44.13,44.13,59200.0,35.0915,35.0915,35.0121,35.0121,59200.0
2014-01-24 12:05:00,44.14,44.16,44.09,44.14,93200.0,35.0201,35.0359,34.9804,35.0201,93200.0
2014-01-24 12:10:00,44.15,44.17,44.13,44.15,61200.0,35.028,35.0439,35.0121,35.028,61200.0
2014-01-24 12:15:00,44.14,44.16,44.1,44.1,15100.0,35.0201,35.0359,34.9883,34.9883,15100.0
2014-01-24 12:20:00,44.1,44.11,44.06,44.07,513600.0,34.9883,34.9963,34.9566,34.9645,513600.0
2014-01-24 12:25:00,44.07,44.12,44.06,44.1,225000.0,34.9645,35.0042,34.9566,34.9883,225000.0
2014-01-24 12:30:00,44.1,44.11,44.08,44.08,42900.0,34.9883,34.9963,34.9725,34.9725,42900.0
2014-01-24 12:35:00,44.08,44.11,44.06,44.11,54600.0,34.9725,34.9963,34.9566,34.9963,54600.0
2014-01-24 12:40:00,44.1,44.12,44.08,44.08,78800.0,34.9883,35.0042,34.9725,34.9725,78800.0
2014-01-24 12:45:00,44.08,44.11,44.07,44.11,34600.0,34.9725,34.9963,34.9645,34.9963,34600.0
2014-01-24 12:50:00,44.1,44.12,44.1,44.1,10700.0,34.9883,35.0042,34.9883,34.9883,10700.0
2014-01-24 12:55:00,44.11,44.15,44.08,44.14,39300.0,34.9963,35.028,34.9725,35.0201,39300.0
2014-01-24 13:00:00,44.13,44.15,44.11,44.13,12600.0,35.0121,35.028,34.9963,35.0121,12600.0
2014-01-24 13:05:00,44.12,44.16,44.12,44.15,10000.0,35.0042,35.0359,35.0042,35.028,10000.0
2014-01-24 13:10:00,44.16,44.18,44.15,44.18,9700.0,35.0359,35.0518,35.028,35.0518,9700.0
2014-01-24 13:15:00,44.18,44.19,44.17,44.17,12800.0,35.0518,35.0597,35.0439,35.0439,12800.0
2014-01-24 13:20:00,44.18,44.18,44.13,44.14,41600.0,35.0518,35.0518,35.0121,35.0201,41600.0
2014-01-24 13:25:00,44.15,44.16,44.12,44.14,21000.0,35.028,35.0359,35.0042,35.0201,21000.0
2014-01-24 13:30:00,44.13,44.15,44.12,44.14,44000.0,35.0121,35.028,35.0042,35.0201,44000.0
2014-01-24 13:35:00,44.14,44.15,44.12,44.14,30500.0,35.0201,35.028,35.0042,35.0201,30500.0
2014-01-24 13:40:00,44.13,44.16,44.12,44.13,34600.0,35.0121,35.0359,35.0042,35.0121,34600.0
2014-01-24 13:45:00,44.12,44.15,44.11,44.15,24100.0,35.0042,35.028,34.9963,35.028,24100.0
2014-01-24 13:50:00,44.15,44.18,44.15,44.15,21500.0,35.028,35.0518,35.028,35.028,21500.0
2014-01-24 13:55:00,44.16,44.16,44.12,44.14,35300.0,35.0359,35.0359,35.0042,35.0201,35300.0
2014-01-24 14:00:00,44.13,44.14,44.03,44.05,96000.0,35.0121,35.0201,34.9328,34.9487,96000.0
2014-01-24 14:05:00,44.05,44.08,44.02,44.04,70300.0,34.9487,34.9725,34.9249,34.9407,70300.0
2014-01-24 14:10:00,44.05,44.06,44.02,44.02,33200.0,34.9487,34.9566,34.9249,34.9249,33200.0
2014-01-24 14:15:00,44.02,44.04,44.01,44.02,36700.0,34.9249,34.9407,34.9169,34.9249,36700.0
2014-01-24 14:20:00,44.02,44.02,43.96,43.97,42500.0,34.9249,34.9249,34.8773,34.8852,42500.0
2014-01-24 14:25:00,43.98,44.0,43.95,43.97,133400.0,34.8931,34.909,34.8693,34.8852,133400.0
2014-01-24 14:30:00,43.98,44.02,43.98,44.01,67200.0,34.8931,34.9249,34.8931,34.9169,67200.0
2014-01-24 14:35:00,44.01,44.06,44.0,44.06,86200.0,34.9169,34.9566,34.909,34.9566,86200.0
2014-01-24 14:40:00,44.06,44.06,44.03,44.05,191200.0,34.9566,34.9566,34.9328,34.9487,191200.0
2014-01-24 14:45:00,44.05,44.09,44.04,44.09,177400.0,34.9487,34.9804,34.9407,34.9804,177400.0
2014-01-24 14:50:00,44.08,44.09,44.01,44.01,166900.0,34.9725,34.9804,34.9169,34.9169,166900.0
2014-01-24 14:55:00,44.01,44.05,44.01,44.05,52700.0,34.9169,34.9487,34.9169,34.9487,52700.0
2014-01-24 15:00:00,44.04,44.04,44.0,44.02,36400.0,34.9407,34.9407,34.909,34.9249,36400.0
2014-01-24 15:05:00,44.03,44.05,44.02,44.03,100000.0,34.9328,34.9487,34.9249,34.9328,100000.0
2014-01-24 15:10:00,44.02,44.03,43.96,44.0,115600.0,34.9249,34.9328,34.8773,34.909,115600.0
2014-01-24 15:15:00,43.99,44.0,43.96,44.0,93800.0,34.9011,34.909,34.8773,34.909,93800.0
2014-01-24 15:20:00,44.0,44.0,43.94,43.94,309200.0,34.909,34.909,34.8614,34.8614,309200.0
2014-01-24 15:25:00,43.94,43.95,43.91,43.95,122800.0,34.8614,34.8693,34.8376,34.8693,122800.0
2014-01-24 15:30:00,43.95,44.02,43.94,44.02,153600.0,34.8693,34.9249,34.8614,34.9249,153600.0
2014-01-24 15:35:00,44.02,44.04,43.98,44.0,108600.0,34.9249,34.9407,34.8931,34.909,108600.0
2014-01-24 15:40:00,44.01,44.01,43.93,43.94,711400.0,34.9169,34.9169,34.8535,34.8614,711400.0
2014-01-24 15:45:00,43.93,43.93,43.87,43.87,245700.0,34.8535,34.8535,34.8059,34.8059,245700.0
2014-01-24 15:50:00,43.87,43.96,43.86,43.94,500800.0,34.8059,34.8773,34.7979,34.8614,500800.0
2014-01-24 15:55:00,43.94,43.94,43.85,43.85,748500.0,34.8614,34.8614,34.79,34.79,748500.0
2014-01-27 09:30:00,43.93,43.97,43.87,43.9,64700.0,34.8535,34.8852,34.8059,34.8297,64700.0
2014-01-27 09:35:00,43.9,43.95,43.87,43.94,87700.0,34.8297,34.8693,34.8059,34.8614,87700.0
2014-01-27 09:40:00,43.94,44.06,43.94,44.06,217400.0,34.8614,34.9566,34.8614,34.9566,217400.0
2014-01-27 09:45:00,44.06,44.08,43.92,43.92,47800.0,34.9566,34.9725,34.8455,34.8455,47800.0
2014-01-27 09:50:00,43.91,43.95,43.87,43.95,44900.0,34.8376,34.8693,34.8059,34.8693,44900.0
2014-01-27 09:55:00,43.94,43.98,43.94,43.96,42700.0,34.8614,34.8931,34.8614,34.8773,42700.0
2014-01-27 10:00:00,43.97,43.98,43.91,43.95,54300.0,34.8852,34.8931,34.8376,34.8693,54300.0
2014-01-27 10:05:00,43.94,43.95,43.9,43.92,55700.0,34.8614,34.8693,34.8297,34.8455,55700.0
2014-01-27 10:10:00,43.91,43.91,43.81,43.82,35900.0,34.8376,34.8376,34.7583,34.7662,35900.0
2014-01-27 10:15:00,43.82,43.84,43.75,43.75,145000.0,34.7662,34.7821,34.7107,34.7107,145000.0
2014-01-27 10:20:00,43.75,43.75,43.67,43.68,48300.0,34.7107,34.7107,34.6472,34.6551,48300.0
2014-01-27 10:25:00,43.67,43.72,43.58,43.59,224500.0,34.6472,34.6868,34.5758,34.5837,224500.0
2014-01-27 10:30:00,43.59,43.67,43.58,43.62,73100.0,34.5837,34.6472,34.5758,34.6075,73100.0
2014-01-27 10:35:00,43.63,43.65,43.59,43.61,173000.0,34.6154,34.6313,34.5837,34.5996,173000.0
2014-01-27 10:40:00,43.61,43.7,43.6,43.69,76800.0,34.5996,34.671,34.5916,34.663,76800.0
2014-01-27 10:45:00,43.7,43.71,43.68,43.7,25700.0,34.671,34.6789,34.6551,34.671,25700.0
2014-01-27 10:50:00,43.7,43.74,43.68,43.69,39700.0,34.671,34.7027,34.6551,34.663,39700.0
2014-01-27 10:55:00,43.69,43.75,43.66,43.66,29300.0,34.663,34.7107,34.6392,34.6392,29300.0
2014-01-27 11:00:00,43.66,43.73,43.65,43.68,30100.0,34.6392,34.6948,34.6313,34.6551,30100.0
2014-01-27 11:05:00,43.69,43.73,43.68,43.7,42600.0,34.663,34.6948,34.6551,34.671,42600.0
2014-01-27 11:10:00,43.69,43.7,43.61,43.68,240200.0,34.663,34.671,34.5996,34.6551,240200.0
2014-01-27 11:15:00,43.68,43.72,43.67,43.7,125900.0,34.6551,34.6868,34.6472,34.671,125900.0
2014-01-27 11:20:00,43.7,43.73,43.68,43.7,109500.0,34.671,34.6948,34.6551,34.671,109500.0
2014-01-27 11:25:00,43.69,43.71,43.63,43.64,39500.0,34.663,34.6789,34.6154,34.6234,39500.0
2014-01-27 11:30:00,43.64,43.64,43.6,43.61,43500.0,34.6234,34.6234,34.5916,34.5996,43500.0
2014-01-27 11:35:00,43.61,43.61,43.54,43.59,48900.0,34.5996,34.5996,34.544,34.5837,48900.0
2014-01-27 11:40:00,43.58,43.68,43.58,43.66,43900.0,34.5758,34.6551,34.5758,34.6392,43900.0
2014-01-27 11:45:00,43.66,43.67,43.64,43.66,48600.0,34.6392,34.6472,34.6234,34.6392,48600.0
2014-01-27 11:50:00,43.66,43.67,43.58,43.59,39400.0,34.6392,34.6472,34.5758,34.5837,39400.0
2014-01-27 11:55:00,43.59,43.6,43.55,43.58,42200.0,34.5837,34.5916,34.552,34.5758,42200.0
2014-01-27 12:00:00,43.58,43.59,43.54,43.59,84100.0,34.5758,34.5837,34.544,34.5837,84100.0
2014-01-27 12:05:00,43.59,43.59,43.52,43.56,184500.0,34.5837,34.5837,34.5282,34.5599,184500.0
2014-01-27 12:10:00,43.55,43.55,43.49,43.51,68500.0,34.552,34.552,34.5044,34.5202,68500.0
2014-01-27 12:15:00,43.52,43.52,43.47,43.47,21600.0,34.5282,34.5282,34.4885,34.4885,21600.0
2014-01-27 12:20:00,43.46,43.47,43.37,43.44,95700.0,34.4806,34.4885,34.4092,34.4647,95700.0
2014-01-27 12:25:00,43.44,43.49,43.44,43.45,33900.0,34.4647,34.5044,34.4647,34.4726,33900.0
2014-01-27 12:30:00,43.44,43.44,43.41,43.42,25500.0,34.4647,34.4647,34.4409,34.4488,25500.0
2014-01-27 12:35:00,43.42,43.46,43.41,43.46,42300.0,34.4488,34.4806,34.4409,34.4806,42300.0
2014-01-27 12:40:00,43.47,43.5,43.45,43.49,76100.0,34.4885,34.5123,34.4726,34.5044,76100.0
2014-01-27 12:45:00,43.48,43.48,43.43,43.47,74400.0,34.4964,34.4964,34.4568,34.4885,74400.0
2014-01-27 12:50:00,43.47,43.48,43.45,43.45,30700.0,34.4885,34.4964,34.4726,34.4726,30700.0
2014-01-27 12:55:00,43.45,43.45,43.42,43.43,89200.0,34.4726,34.4726,34.4488,34.4568,89200.0
2014-01-27 13:00:00,43.42,43.49,43.42,43.49,35300.0,34.4488,34.5044,34.4488,34.5044,35300.0
2014-01-27 13:05:00,43.49,43.55,43.48,43.53,43700.0,34.5044,34.552,34.4964,34.5361,43700.0
2014-01-27 13:10:00,43.53,43.6,43.52,43.57,45900.0,34.5361,34.5916,34.5282,34.5678,45900.0
2014-01-27 13:15:00,43.58,43.63,43.58,43.62,121100.0,34.5758,34.6154,34.5758,34.6075,121100.0
2014-01-27 13:20:00,43.62,43.62,43.57,43.57,80000.0,34.6075,34.6075,34.5678,34.5678,80000.0
2014-01-27 13:25:00,43.56,43.61,43.56,43.6,28700.0,34.5599,34.5996,34.5599,34.5916,28700.0
2014-01-27 13:30:00,43.61,43.62,43.56,43.57,18500.0,34.5996,34.6075,34.5599,34.5678,18500.0
2014-01-27 13:35:00,43.57,43.62,43.56,43.59,34200.0,34.5678,34.6075,34.5599,34.5837,34200.0
2014-01-27 13:40:00,43.59,43.67,43.58,43.66,61100.0,34.5837,34.6472,34.5758,34.6392,61100.0
2014-01-27 13:45:00,43.66,43.74,43.64,43.73,50700.0,34.6392,34.7027,34.6234,34.6948,50700.0
2014-01-27 13:50:00,43.72,43.73,43.71,43.73,24300.0,34.6868,34.6948,34.6789,34.6948,24300.0
2014-01-27 13:55:00,43.73,43.76,43.71,43.71,50500.0,34.6948,34.7186,34.6789,34.6789,50500.0
2014-01-27 14:00:00,43.71,43.78,43.71,43.75,58700.0,34.6789,34.7345,34.6789,34.7107,58700.0
2014-01-27 14:05:00,43.74,43.75,43.7,43.7,144000.0,34.7027,34.7107,34.671,34.671,144000.0
2014-01-27 14:10:00,43.7,43.78,43.69,43.77,65600.0,34.671,34.7345,34.663,34.7265,65600.0
2014-01-27 14:15:00,43.78,43.84,43.77,43.81,195700.0,34.7345,34.7821,34.7265,34.7583,195700.0
2014-01-27 14:20:00,43.81,43.85,43.81,43.84,96400.0,34.7583,34.79,34.7583,34.7821,96400.0
2014-01-27 14:25:00,43.84,43.88,43.82,43.88,30500.0,34.7821,34.8138,34.7662,34.8138,30500.0
2014-01-27 14:30:00,43.88,43.94,43.88,43.94,68700.0,34.8138,34.8614,34.8138,34.8614,68700.0
2014-01-27 14:35:00,43.94,43.97,43.94,43.97,38600.0,34.8614,34.8852,34.8614,34.8852,38600.0
2014-01-27 14:40:00,43.98,44.0,43.96,43.98,81800.0,34.8931,34.909,34.8773,34.8931,81800.0
2014-01-27 14:45:00,43.98,43.99,43.96,43.99,35900.0,34.8931,34.9011,34.8773,34.9011,35900.0
2014-01-27 14:50:00,43.99,44.0,43.97,44.0,29500.0,34.9011,34.909,34.8852,34.909,29500.0
2014-01-27 14:55:00,44.0,44.02,43.98,43.98,61500.0,34.909,34.9249,34.8931,34.8931,61500.0
2014-01-27 15:00:00,43.98,43.98,43.92,43.93,20800.0,34.8931,34.8931,34.8455,34.8535,20800.0
2014-01-27 15:05:00,43.92,43.94,43.91,43.93,16800.0,34.8455,34.8614,34.8376,34.8535,16800.0
2014-01-27 15:10:00,43.93,43.98,43.92,43.98,30200.0,34.8535,34.8931,34.8455,34.8931,30200.0
2014-01-27 15:15:00,43.97,43.99,43.95,43.96,23800.0,34.8852,34.9011,34.8693,34.8773,23800.0
2014-01-27 15:20:00,43.95,43.96,43.9,43.91,34600.0,34.8693,34.8773,34.8297,34.8376,34600.0
2014-01-27 15:25:00,43.91,43.92,43.86,43.87,26700.0,34.8376,34.8455,34.7979,34.8059,26700.0
2014-01-27 15:30:00,43.87,43.91,43.82,43.82,63800.0,34.8059,34.8376,34.7662,34.7662,63800.0
2014-01-27 15:35:00,43.83,43.89,43.81,43.87,66900.0,34.7741,34.8217,34.7583,34.8059,66900.0
2014-01-27 15:40:00,43.88,43.88,43.8,43.81,39700.0,34.8138,34.8138,34.7503,34.7583,39700.0
2014-01-27 15:45:00,43.81,43.82,43.79,43.8,376300.0,34.7583,34.7662,34.7424,34.7503,376300.0
2014-01-27 15:50:00,43.8,43.82,43.75,43.75,153500.0,34.7503,34.7662,34.7107,34.7107,153500.0
2014-01-27 15:55:00,43.75,43.78,43.68,43.69,237100.0,34.7107,34.7345,34.6551,34.663,237100.0
2014-01-28 09:30:00,43.96,44.02,43.9,43.92,260300.0,34.8773,34.9249,34.8297,34.8455,260300.0
2014-01-28 09:35:00,43.93,43.94,43.83,43.89,216500.0,34.8535,34.8614,34.7741,34.8217,216500.0
2014-01-28 09:40:00,43.89,43.93,43.88,43.92,101300.0,34.8217,34.8535,34.8138,34.8455,101300.0
2014-01-28 09:45:00,43.92,43.93,43.88,43.92,54300.0,34.8455,34.8535,34.8138,34.8455,54300.0
2014-01-28 09:50:00,43.91,43.92,43.86,43.9,28000.0,34.8376,34.8455,34.7979,34.8297,28000.0
2014-01-28 09:55:00,43.91,43.93,43.87,43.88,36300.0,34.8376,34.8535,34.8059,34.8138,36300.0
2014-01-28 10:00:00,43.88,43.98,43.88,43.96,172800.0,34.8138,34.8931,34.8138,34.8773,172800.0
2014-01-28 10:05:00,43.96,43.97,43.92,43.95,96000.0,34.8773,34.8852,34.8455,34.8693,96000.0
2014-01-28 10:10:00,43.95,43.96,43.9,43.91,39000.0,34.8693,34.8773,34.8297,34.8376,39000.0
2014-01-28 10:15:00,43.91,43.97,43.89,43.96,41400.0,34.8376,34.8852,34.8217,34.8773,41400.0
2014-01-28 10:20:00,43.96,43.99,43.93,43.99,59300.0,34.8773,34.9011,34.8535,34.9011,59300.0
2014-01-28 10:25:00,43.98,43.98,43.94,43.97,99700.0,34.8931,34.8931,34.8614,34.8852,99700.0
2014-01-28 10:30:00,43.97,43.97,43.94,43.95,27300.0,34.8852,34.8852,34.8614,34.8693,27300.0
2014-01-28 10:35:00,43.95,44.0,43.92,43.99,161400.0,34.8693,34.909,34.8455,34.9011,161400.0
2014-01-28 10:40:00,43.98,44.0,43.96,43.97,28100.0,34.8931,34.909,34.8773,34.8852,28100.0
2014-01-28 10:45:00,43.97,44.0,43.95,43.96,29300.0,34.8852,34.909,34.8693,34.8773,29300.0
2014-01-28 10:50:00,43.96,43.98,43.93,43.95,72800.0,34.8773,34.8931,34.8535,34.8693,72800.0
2014-01-28 10:55:00,43.94,43.99,43.94,43.96,9200.0,34.8614,34.9011,34.8614,34.8773,9200.0
2014-01-28 11:00:00,43.96,44.04,43.96,44.01,38100.0,34.8773,34.9407,34.8773,34.9169,38100.0
2014-01-28 11:05:00,44.01,44.03,44.01,44.01,28400.0,34.9169,34.9328,34.9169,34.9169,28400.0
2014-01-28 11:10:00,44.01,44.03,43.99,44.01,25900.0,34.9169,34.9328,34.9011,34.9169,25900.0
2014-01-28 11:15:00,44.01,44.01,43.94,43.96,39500.0,34.9169,34.9169,34.8614,34.8773,39500.0
2014-01-28 11:20:00,43.95,43.98,43.95,43.96,16200.0,34.8693,34.8931,34.8693,34.8773,16200.0
2014-01-28 11:25:00,43.96,43.99,43.95,43.96,21700.0,34.8773,34.9011,34.8693,34.8773,21700.0
2014-01-28 11:30:00,43.96,43.97,43.95,43.95,22100.0,34.8773,34.8852,34.8693,34.8693,22100.0
2014-01-28 11:35:00,43.96,43.96,43.87,43.89,29400.0,34.8773,34.8773,34.8059,34.8217,29400.0
2014-01-28 11:40:00,43.9,43.91,43.87,43.9,29500.0,34.8297,34.8376,34.8059,34.8297,29500.0
2014-01-28 11:45:00,43.9,43.9,43.83,43.84,47600.0,34.8297,34.8297,34.7741,34.7821,47600.0
2014-01-28 11:50:00,43.85,43.88,43.85,43.87,71000.0,34.79,34.8138,34.79,34.8059,71000.0
2014-01-28 11:55:00,43.87,43.92,43.87,43.91,24900.0,34.8059,34.8455,34.8059,34.8376,24900.0
2014-01-28 12:00:00,43.91,43.92,43.89,43.92,14200.0,34.8376,34.8455,34.8217,34.8455,14200.0
2014-01-28 12:05:00,43.93,43.97,43.93,43.96,21800.0,34.8535,34.8852,34.8535,34.8773,21800.0
2014-01-28 12:10:00,43.96,43.96,43.9,43.91,34700.0,34.8773,34.8773,34.8297,34.8376,34700.0
2014-01-28 12:15:00,43.92,43.96,43.92,43.94,17100.0,34.8455,34.8773,34.8455,34.8614,17100.0
2014-01-28 12:20:00,43.94,43.94,43.91,43.93,12400.0,34.8614,34.8614,34.8376,34.8535,12400.0
2014-01-28 12:25:00,43.93,43.94,43.91,43.94,11000.0,34.8535,34.8614,34.8376,34.8614,11000.0
2014-01-28 12:30:00,43.95,43.96,43.94,43.96,37300.0,34.8693,34.8773,34.8614,34.8773,37300.0
2014-01-28 12:35:00,43.96,43.96,43.89,43.89,16900.0,34.8773,34.8773,34.8217,34.8217,16900.0
2014-01-28 12:40:00,43.89,43.92,43.88,43.91,19800.0,34.8217,34.8455,34.8138,34.8376,19800.0
2014-01-28 12:45:00,43.93,43.95,43.88,43.88,13400.0,34.8535,34.8693,34.8138,34.8138,13400.0
2014-01-28 12:50:00,43.88,43.88,43.82,43.85,51900.0,34.8138,34.8138,34.7662,34.79,51900.0
2014-01-28 12:55:00,43.85,43.88,43.85,43.88,27900.0,34.79,34.8138,34.79,34.8138,27900.0
2014-01-28 13:00:00,43.89,43.89,43.85,43.87,38000.0,34.8217,34.8217,34.79,34.8059,38000.0
2014-01-28 13:05:00,43.87,43.87,43.83,43.83,45200.0,34.8059,34.8059,34.7741,34.7741,45200.0
2014-01-28 13:10:00,43.83,43.85,43.83,43.85,45300.0,34.7741,34.79,34.7741,34.79,45300.0
2014-01-28 13:15:00,43.86,43.89,43.84,43.88,71600.0,34.7979,34.8217,34.7821,34.8138,71600.0
2014-01-28 13:20:00,43.88,43.88,43.83,43.84,56600.0,34.8138,34.8138,34.7741,34.7821,56600.0
2014-01-28 13:25:00,43.83,43.89,43.83,43.87,69900.0,34.7741,34.8217,34.7741,34.8059,69900.0
2014-01-28 13:30:00,43.88,43.9,43.86,43.87,56000.0,34.8138,34.8297,34.7979,34.8059,56000.0
2014-01-28 13:35:00,43.86,43.86,43.79,43.81,78100.0,34.7979,34.7979,34.7424,34.7583,78100.0
2014-01-28 13:40:00,43.81,43.85,43.79,43.8,63300.0,34.7583,34.79,34.7424,34.7503,63300.0
2014-01-28 13:45:00,43.81,43.83,43.81,43.81,58800.0,34.7583,34.7741,34.7583,34.7583,58800.0
2014-01-28 13:50:00,43.81,43.81,43.78,43.79,60000.0,34.7583,34.7583,34.7345,34.7424,60000.0
2014-01-28 13:55:00,43.79,43.82,43.79,43.81,50300.0,34.7424,34.7662,34.7424,34.7583,50300.0
2014-01-28 14:00:00,43.81,43.83,43.79,43.82,33900.0,34.7583,34.7741,34.7424,34.7662,33900.0
2014-01-28 14:05:00,43.83,43.87,43.83,43.87,18100.0,34.7741,34.8059,34.7741,34.8059,18100.0
2014-01-28 14:10:00,43.87,43.89,43.85,43.89,24800.0,34.8059,34.8217,34.79,34.8217,24800.0
2014-01-28 14:15:00,43.88,43.89,43.88,43.89,14200.0,34.8138,34.8217,34.8138,34.8217,14200.0
2014-01-28 14:20:00,43.89,43.9,43.89,43.9,5700.0,34.8217,34.8297,34.8217,34.8297,5700.0
2014-01-28 14:25:00,43.9,43.9,43.88,43.89,17600.0,34.8297,34.8297,34.8138,34.8217,17600.0
2014-01-28 14:30:00,43.9,43.91,43.89,43.9,19200.0,34.8297,34.8376,34.8217,34.8297,19200.0
2014-01-28 14:35:00,43.91,43.94,43.91,43.93,14100.0,34.8376,34.8614,34.8376,34.8535,14100.0
2014-01-28 14:40:00,43.93,43.93,43.89,43.9,14600.0,34.8535,34.8535,34.8217,34.8297,14600.0
2014-01-28 14:45:00,43.91,43.93,43.89,43.9,34400.0,34.8376,34.8535,34.8217,34.8297,34400.0
2014-01-28 14:50:00,43.91,43.94,43.9,43.9,40800.0,34.8376,34.8614,34.8297,34.8297,40800.0
2014-01-28 14:55:00,43.89,43.91,43.89,43.91,6300.0,34.8217,34.8376,34.8217,34.8376,6300.0
2014-01-28 15:00:00,43.91,43.92,43.86,43.87,106000.0,34.8376,34.8455,34.7979,34.8059,106000.0
2014-01-28 15:05:00,43.87,43.91,43.87,43.9,240600.0,34.8059,34.8376,34.8059,34.8297,240600.0
2014-01-28 15:10:00,43.9,43.91,43.89,43.9,12400.0,34.8297,34.8376,34.8217,34.8297,12400.0
2014-01-28 15:15:00,43.9,43.92,43.88,43.89,20000.0,34.8297,34.8455,34.8138,34.8217,20000.0
2014-01-28 15:20:00,43.89,43.93,43.89,43.92,22700.0,34.8217,34.8535,34.8217,34.8455,22700.0
2014-01-28 15:25:00,43.93,43.95,43.91,43.93,315000.0,34.8535,34.8693,34.8376,34.8535,315000.0
2014-01-28 15:30:00,43.94,43.96,43.92,43.95,37600.0,34.8614,34.8773,34.8455,34.8693,37600.0
2014-01-28 15:35:00,43.95,43.96,43.93,43.94,244400.0,34.8693,34.8773,34.8535,34.8614,244400.0
2014-01-28 15:40:00,43.95,43.95,43.91,43.92,67800.0,34.8693,34.8693,34.8376,34.8455,67800.0
2014-01-28 15:45:00,43.93,43.94,43.9,43.93,70500.0,34.8535,34.8614,34.8297,34.8535,70500.0
2014-01-28 15:50:00,43.93,43.93,43.9,43.9,85800.0,34.8535,34.8535,34.8297,34.8297,85800.0
2014-01-28 15:55:00,43.91,43.95,43.89,43.92,255200.0,34.8376,34.8693,34.8217,34.8455,255200.0
2014-01-29 09:30:00,43.6,44.08,43.6,44.06,149300.0,34.5916,34.9725,34.5916,34.9566,149300.0
2014-01-29 09:35:00,44.06,44.08,43.93,44.08,546700.0,34.9566,34.9725,34.8535,34.9725,546700.0
2014-01-29 09:40:00,44.08,44.31,44.08,44.28,224800.0,34.9725,35.1549,34.9725,35.1311,224800.0
2014-01-29 09:45:00,44.29,44.36,44.26,44.36,310300.0,35.1391,35.1946,35.1153,35.1946,310300.0
2014-01-29 09:50:00,44.35,44.35,44.29,44.33,389400.0,35.1867,35.1867,35.1391,35.1708,389400.0
2014-01-29 09:55:00,44.33,44.34,44.26,44.3,121700.0,35.1708,35.1787,35.1153,35.147,121700.0
2014-01-29 10:00:00,44.32,44.39,44.31,44.35,264400.0,35.1629,35.2184,35.1549,35.1867,264400.0
2014-01-29 10:05:00,44.35,44.44,44.35,44.42,121900.0,35.1867,35.2581,35.1867,35.2422,121900.0
2014-01-29 10:10:00,44.42,44.42,44.3,44.34,104800.0,35.2422,35.2422,35.147,35.1787,104800.0
2014-01-29 10:15:00,44.33,44.35,44.29,44.31,49100.0,35.1708,35.1867,35.1391,35.1549,49100.0
2014-01-29 10:20:00,44.3,44.31,44.25,44.3,109300.0,35.147,35.1549,35.1073,35.147,109300.0
2014-01-29 10:25:00,44.3,44.3,44.23,44.26,121700.0,35.147,35.147,35.0915,35.1153,121700.0
2014-01-29 10:30:00,44.26,44.35,44.26,44.32,97500.0,35.1153,35.1867,35.1153,35.1629,97500.0
2014-01-29 10:35:00,44.32,44.34,44.28,44.34,83000.0,35.1629,35.1787,35.1311,35.1787,83000.0
2014-01-29 10:40:00,44.35,44.4,44.33,44.4,47100.0,35.1867,35.2264,35.1708,35.2264,47100.0
2014-01-29 10:45:00,44.4,44.4,44.34,44.37,100700.0,35.2264,35.2264,35.1787,35.2026,100700.0
2014-01-29 10:50:00,44.37,44.44,44.36,44.43,89100.0,35.2026,35.2581,35.1946,35.2502,89100.0
2014-01-29 10:55:00,44.42,44.44,44.4,44.42,99400.0,35.2422,35.2581,35.2264,35.2422,99400.0
2014-01-29 11:00:00,44.43,44.46,44.4,44.46,59100.0,35.2502,35.274,35.2264,35.274,59100.0
2014-01-29 11:05:00,44.45,44.47,44.43,44.45,84100.0,35.266,35.2819,35.2502,35.266,84100.0
2014-01-29 11:10:00,44.44,44.46,44.44,44.45,56100.0,35.2581,35.274,35.2581,35.266,56100.0
2014-01-29 11:15:00,44.45,44.47,44.39,44.43,157800.0,35.266,35.2819,35.2184,35.2502,157800.0
2014-01-29 11:20:00,44.44,44.49,44.44,44.47,76100.0,35.2581,35.2978,35.2581,35.2819,76100.0
2014-01-29 11:25:00,44.47,44.54,44.46,44.51,122800.0,35.2819,35.3374,35.274,35.3136,122800.0
2014-01-29 11:30:00,44.51,44.56,44.49,44.49,103800.0,35.3136,35.3533,35.2978,35.2978,103800.0
2014-01-29 11:35:00,44.5,44.54,44.47,44.49,256700.0,35.3057,35.3374,35.2819,35.2978,256700.0
2014-01-29 11:40:00,44.49,44.5,44.43,44.43,106800.0,35.2978,35.3057,35.2502,35.2502,106800.0
2014-01-29 11:45:00,44.44,44.48,44.4,44.47,89400.0,35.2581,35.2898,35.2264,35.2819,89400.0
2014-01-29 11:50:00,44.46,44.52,44.46,44.52,92300.0,35.274,35.3216,35.274,35.3216,92300.0
2014-01-29 11:55:00,44.52,44.55,44.51,44.55,59800.0,35.3216,35.3454,35.3136,35.3454,59800.0
2014-01-29 12:00:00,44.55,44.56,44.52,44.53,77000.0,35.3454,35.3533,35.3216,35.3295,77000.0
2014-01-29 12:05:00,44.53,44.53,44.47,44.48,54500.0,35.3295,35.3295,35.2819,35.2898,54500.0
2014-01-29 12:10:00,44.48,44.48,44.43,44.43,78300.0,35.2898,35.2898,35.2502,35.2502,78300.0
2014-01-29 12:15:00,44.43,44.46,44.43,44.45,39600.0,35.2502,35.274,35.2502,35.266,39600.0
2014-01-29 12:20:00,44.45,44.48,44.45,44.46,18800.0,35.266,35.2898,35.266,35.274,18800.0
2014-01-29 12:25:00,44.46,44.47,44.45,44.45,55200.0,35.274,35.2819,35.266,35.266,55200.0
2014-01-29 12:30:00,44.44,44.46,44.44,44.46,95200.0,35.2581,35.274,35.2581,35.274,95200.0
2014-01-29 12:35:00,44.46,44.46,44.41,44.42,34000.0,35.274,35.274,35.2343,35.2422,34000.0
2014-01-29 12:40:00,44.42,44.43,44.4,44.41,39800.0,35.2422,35.2502,35.2264,35.2343,39800.0
2014-01-29 12:45:00,44.41,44.43,44.4,44.4,297800.0,35.2343,35.2502,35.2264,35.2264,297800.0
2014-01-29 12:50:00,44.4,44.42,44.4,44.42,46000.0,35.2264,35.2422,35.2264,35.2422,46000.0
2014-01-29 12:55:00,44.41,44.43,44.39,44.4,79600.0,35.2343,35.2502,35.2184,35.2264,79600.0
2014-01-29 13:00:00,44.39,44.39,44.35,44.35,23500.0,35.2184,35.2184,35.1867,35.1867,23500.0
2014-01-29 13:05:00,44.34,44.35,44.33,44.35,53600.0,35.1787,35.1867,35.1708,35.1867,53600.0
2014-01-29 13:10:00,44.35,44.4,44.31,44.39,57500.0,35.1867,35.2264,35.1549,35.2184,57500.0
2014-01-29 13:15:00,44.38,44.4,44.37,44.37,40700.0,35.2105,35.2264,35.2026,35.2026,40700.0
2014-01-29 13:20:00,44.36,44.37,44.35,44.36,21200.0,35.1946,35.2026,35.1867,35.1946,21200.0
2014-01-29 13:25:00,44.37,44.37,44.34,44.35,54600.0,35.2026,35.2026,35.1787,35.1867,54600.0
2014-01-29 13:30:00,44.35,44.36,44.33,44.34,24900.0,35.1867,35.1946,35.1708,35.1787,24900.0
2014-01-29 13:35:00,44.35,44.35,44.3,44.3,37800.0,35.1867,35.1867,35.147,35.147,37800.0
2014-01-29 13:40:00,44.3,44.32,44.27,44.27,177900.0,35.147,35.1629,35.1232,35.1232,177900.0
2014-01-29 13:45:00,44.27,44.33,44.27,44.33,104700.0,35.1232,35.1708,35.1232,35.1708,104700.0
2014-01-29 13:50:00,44.34,44.35,44.32,44.34,97000.0,35.1787,35.1867,35.1629,35.1787,97000.0
2014-01-29 13:55:00,44.34,44.4,44.34,44.36,202400.0,35.1787,35.2264,35.1787,35.1946,202400.0
2014-01-29 14:00:00,44.34,44.45,44.22,44.38,272200.0,35.1787,35.266,35.0835,35.2105,272200.0
2014-01-29 14:05:00,44.38,44.38,44.18,44.28,293200.0,35.2105,35.2105,35.0518,35.1311,293200.0
2014-01-29 14:10:00,44.28,44.28,44.17,44.22,167800.0,35.1311,35.1311,35.0439,35.0835,167800.0
2014-01-29 14:15:00,44.23,44.24,44.08,44.1,125900.0,35.0915,35.0994,34.9725,34.9883,125900.0
2014-01-29 14:20:00,44.1,44.16,44.08,44.16,93600.0,34.9883,35.0359,34.9725,35.0359,93600.0
2014-01-29 14:25:00,44.16,44.28,44.13,44.27,291700.0,35.0359,35.1311,35.0121,35.1232,291700.0
2014-01-29 14:30:00,44.26,44.34,44.24,44.32,80500.0,35.1153,35.1787,35.0994,35.1629,80500.0
2014-01-29 14:35:00,44.33,44.34,44.28,44.32,133800.0,35.1708,35.1787,35.1311,35.1629,133800.0
2014-01-29 14:40:00,44.33,44.35,44.3,44.33,162300.0,35.1708,35.1867,35.147,35.1708,162300.0
2014-01-29 14:45:00,44.33,44.34,44.22,44.22,62000.0,35.1708,35.1787,35.0835,35.0835,62000.0
2014-01-29 14:50:00,44.23,44.26,44.21,44.21,99500.0,35.0915,35.1153,35.0756,35.0756,99500.0
2014-01-29 14:55:00,44.21,44.23,44.14,44.15,133800.0,35.0756,35.0915,35.0201,35.028,133800.0
2014-01-29 15:00:00,44.15,44.17,44.1,44.13,166400.0,35.028,35.0439,34.9883,35.0121,166400.0
2014-01-29 15:05:00,44.14,44.15,44.08,44.09,89100.0,35.0201,35.028,34.9725,34.9804,89100.0
2014-01-29 15:10:00,44.1,44.1,44.0,44.04,397100.0,34.9883,34.9883,34.909,34.9407,397100.0
2014-01-29 15:15:00,44.04,44.1,44.01,44.01,205000.0,34.9407,34.9883,34.9169,34.9169,205000.0
2014-01-29 15:20:00,44.01,44.13,44.01,44.13,98700.0,34.9169,35.0121,34.9169,35.0121,98700.0
2014-01-29 15:25:00,44.12,44.16,44.09,44.1,94100.0,35.0042,35.0359,34.9804,34.9883,94100.0
2014-01-29 15:30:00,44.09,44.15,44.04,44.05,138800.0,34.9804,35.028,34.9407,34.9487,138800.0
2014-01-29 15:35:00,44.06,44.15,44.05,44.13,58600.0,34.9566,35.028,34.9487,35.0121,58600.0
2014-01-29 15:40:00,44.12,44.15,44.08,44.15,82500.0,35.0042,35.028,34.9725,35.028,82500.0
2014-01-29 15:45:00,44.14,44.2,44.14,44.15,206000.0,35.0201,35.0677,35.0201,35.028,206000.0
2014-01-29 15:50:00,44.15,44.16,44.1,44.15,178500.0,35.028,35.0359,34.9883,35.028,178500.0
2014-01-29 15:55:00,44.14,44.16,44.1,44.13,269000.0,35.0201,35.0359,34.9883,35.0121,269000.0
2014-01-30 09:30:00,44.29,44.35,44.21,44.29,179500.0,35.1391,35.1867,35.0756,35.1391,179500.0
2014-01-30 09:35:00,44.29,44.29,44.2,44.23,307800.0,35.1391,35.1391,35.0677,35.0915,307800.0
2014-01-30 09:40:00,44.23,44.23,44.08,44.08,352700.0,35.0915,35.0915,34.9725,34.9725,352700.0
2014-01-30 09:45:00,44.09,44.09,44.03,44.08,213700.0,34.9804,34.9804,34.9328,34.9725,213700.0
2014-01-30 09:50:00,44.08,44.14,44.08,44.09,59700.0,34.9725,35.0201,34.9725,34.9804,59700.0
2014-01-30 09:55:00,44.09,44.12,44.0,44.0,99000.0,34.9804,35.0042,34.909,34.909,99000.0
2014-01-30 10:00:00,44.0,44.09,43.98,44.09,118300.0,34.909,34.9804,34.8931,34.9804,118300.0
2014-01-30 10:05:00,44.09,44.11,44.03,44.05,61700.0,34.9804,34.9963,34.9328,34.9487,61700.0
2014-01-30 10:10:00,44.05,44.09,44.03,44.07,92900.0,34.9487,34.9804,34.9328,34.9645,92900.0
2014-01-30 10:15:00,44.07,44.08,44.02,44.07,38000.0,34.9645,34.9725,34.9249,34.9645,38000.0
2014-01-30 10:20:00,44.08,44.12,44.06,44.1,225200.0,34.9725,35.0042,34.9566,34.9883,225200.0
2014-01-30 10:25:00,44.1,44.19,44.1,44.12,146600.0,34.9883,35.0597,34.9883,35.0042,146600.0
2014-01-30 10:30:00,44.12,44.15,44.11,44.13,46500.0,35.0042,35.028,34.9963,35.0121,46500.0
2014-01-30 10:35:00,44.13,44.15,44.12,44.14,35900.0,35.0121,35.028,35.0042,35.0201,35900.0
2014-01-30 10:40:00,44.15,44.16,44.12,44.12,132200.0,35.028,35.0359,35.0042,35.0042,132200.0
2014-01-30 10:45:00,44.11,44.12,44.07,44.08,86900.0,34.9963,35.0042,34.9645,34.9725,86900.0
2014-01-30 10:50:00,44.09,44.11,44.07,44.1,61000.0,34.9804,34.9963,34.9645,34.9883,61000.0
2014-01-30 10:55:00,44.11,44.14,44.11,44.14,43000.0,34.9963,35.0201,34.9963,35.0201,43000.0
2014-01-30 11:00:00,44.14,44.17,44.13,44.17,20700.0,35.0201,35.0439,35.0121,35.0439,20700.0
2014-01-30 11:05:00,44.17,44.18,44.13,44.17,52800.0,35.0439,35.0518,35.0121,35.0439,52800.0
2014-01-30 11:10:00,44.17,44.19,44.14,44.16,48800.0,35.0439,35.0597,35.0201,35.0359,48800.0
2014-01-30 11:15:00,44.16,44.21,44.16,44.2,54700.0,35.0359,35.0756,35.0359,35.0677,54700.0
2014-01-30 11:20:00,44.2,44.26,44.2,44.24,41600.0,35.0677,35.1153,35.0677,35.0994,41600.0
2014-01-30 11:25:00,44.23,44.23,44.2,44.21,35800.0,35.0915,35.0915,35.0677,35.0756,35800.0
2014-01-30 11:30:00,44.22,44.28,44.22,44.24,71300.0,35.0835,35.1311,35.0835,35.0994,71300.0
2014-01-30 11:35:00,44.24,44.3,44.23,44.28,30800.0,35.0994,35.147,35.0915,35.1311,30800.0
2014-01-30 11:40:00,44.28,44.34,44.28,44.3,61500.0,35.1311,35.1787,35.1311,35.147,61500.0
2014-01-30 11:45:00,44.3,44.37,44.29,44.36,96200.0,35.147,35.2026,35.1391,35.1946,96200.0
2014-01-30 11:50:00,44.36,44.4,44.35,44.38,49000.0,35.1946,35.2264,35.1867,35.2105,49000.0
2014-01-30 11:55:00,44.38,44.41,44.36,44.37,108400.0,35.2105,35.2343,35.1946,35.2026,108400.0
2014-01-30 12:00:00,44.37,44.38,44.35,44.38,84500.0,35.2026,35.2105,35.1867,35.2105,84500.0
2014-01-30 12:05:00,44.38,44.4,44.38,44.4,32700.0,35.2105,35.2264,35.2105,35.2264,32700.0
2014-01-30 12:10:00,44.4,44.41,44.38,44.39,54800.0,35.2264,35.2343,35.2105,35.2184,54800.0
2014-01-30 12:15:00,44.39,44.39,44.36,44.38,156700.0,35.2184,35.2184,35.1946,35.2105,156700.0
2014-01-30 12:20:00,44.38,44.43,44.37,44.43,89600.0,35.2105,35.2502,35.2026,35.2502,89600.0
2014-01-30 12:25:00,44.43,44.43,44.38,44.39,67200.0,35.2502,35.2502,35.2105,35.2184,67200.0
2014-01-30 12:30:00,44.39,44.4,44.36,44.37,37600.0,35.2184,35.2264,35.1946,35.2026,37600.0
2014-01-30 12:35:00,44.36,44.41,44.36,44.41,33600.0,35.1946,35.2343,35.1946,35.2343,33600.0
2014-01-30 12:40:00,44.42,44.45,44.42,44.44,166800.0,35.2422,35.266,35.2422,35.2581,166800.0
2014-01-30 12:45:00,44.44,44.46,44.42,44.45,38100.0,35.2581,35.274,35.2422,35.266,38100.0
2014-01-30 12:50:00,44.46,44.47,44.45,44.46,86400.0,35.274,35.2819,35.266,35.274,86400.0
2014-01-30 12:55:00,44.47,44.51,44.46,44.46,55000.0,35.2819,35.3136,35.274,35.274,55000.0
2014-01-30 13:00:00,44.47,44.47,44.43,44.44,55400.0,35.2819,35.2819,35.2502,35.2581,55400.0
2014-01-30 13:05:00,44.44,44.46,44.42,44.44,76500.0,35.2581,35.274,35.2422,35.2581,76500.0
2014-01-30 13:10:00,44.43,44.43,44.39,44.41,30300.0,35.2502,35.2502,35.2184,35.2343,30300.0
2014-01-30 13:15:00,44.42,44.45,44.42,44.44,20800.0,35.2422,35.266,35.2422,35.2581,20800.0
2014-01-30 13:20:00,44.45,44.47,44.45,44.47,23100.0,35.266,35.2819,35.266,35.2819,23100.0
2014-01-30 13:25:00,44.47,44.47,44.44,44.45,56400.0,35.2819,35.2819,35.2581,35.266,56400.0
2014-01-30 13:30:00,44.44,44.45,44.41,44.41,54500.0,35.2581,35.266,35.2343,35.2343,54500.0
2014-01-30 13:35:00,44.41,44.41,44.39,44.4,41600.0,35.2343,35.2343,35.2184,35.2264,41600.0
2014-01-30 13:40:00,44.4,44.41,44.38,44.41,40000.0,35.2264,35.2343,35.2105,35.2343,40000.0
2014-01-30 13:45:00,44.41,44.41,44.39,44.4,48400.0,35.2343,35.2343,35.2184,35.2264,48400.0
2014-01-30 13:50:00,44.39,44.41,44.38,44.38,37300.0,35.2184,35.2343,35.2105,35.2105,37300.0
2014-01-30 13:55:00,44.39,44.4,44.37,44.39,21300.0,35.2184,35.2264,35.2026,35.2184,21300.0
2014-01-30 14:00:00,44.39,44.4,44.35,44.35,56100.0,35.2184,35.2264,35.1867,35.1867,56100.0
2014-01-30 14:05:00,44.36,44.37,44.33,44.33,55200.0,35.1946,35.2026,35.1708,35.1708,55200.0
2014-01-30 14:10:00,44.33,44.34,44.3,44.3,47300.0,35.1708,35.1787,35.147,35.147,47300.0
2014-01-30 14:15:00,44.3,44.32,44.3,44.3,192000.0,35.147,35.1629,35.147,35.147,192000.0
2014-01-30 14:20:00,44.3,44.32,44.3,44.3,30600.0,35.147,35.1629,35.147,35.147,30600.0
2014-01-30 14:25:00,44.31,44.36,44.3,44.36,93700.0,35.1549,35.1946,35.147,35.1946,93700.0
2014-01-30 14:30:00,44.36,44.38,44.34,44.35,102800.0,35.1946,35.2105,35.1787,35.1867,102800.0
2014-01-30 14:35:00,44.34,44.36,44.34,44.36,35000.0,35.1787,35.1946,35.1787,35.1946,35000.0
2014-01-30 14:40:00,44.37,44.39,44.34,44.36,73500.0,35.2026,35.2184,35.1787,35.1946,73500.0
2014-01-30 14:45:00,44.37,44.37,44.3,44.31,74800.0,35.2026,35.2026,35.147,35.1549,74800.0
2014-01-30 14:50:00,44.3,44.34,44.3,44.33,65900.0,35.147,35.1787,35.147,35.1708,65900.0
2014-01-30 14:55:00,44.33,44.34,44.32,44.33,63400.0,35.1708,35.1787,35.1629,35.1708,63400.0
2014-01-30 15:00:00,44.33,44.37,44.33,44.35,218900.0,35.1708,35.2026,35.1708,35.1867,218900.0
2014-01-30 15:05:00,44.35,44.35,44.33,44.34,39100.0,35.1867,35.1867,35.1708,35.1787,39100.0
2014-01-30 15:10:00,44.34,44.41,44.34,44.4,137800.0,35.1787,35.2343,35.1787,35.2264,137800.0
2014-01-30 15:15:00,44.4,44.41,44.38,44.38,73900.0,35.2264,35.2343,35.2105,35.2105,73900.0
2014-01-30 15:20:00,44.38,44.39,44.37,44.38,135300.0,35.2105,35.2184,35.2026,35.2105,135300.0
2014-01-30 15:25:00,44.38,44.39,44.36,44.38,346900.0,35.2105,35.2184,35.1946,35.2105,346900.0
2014-01-30 15:30:00,44.38,44.39,44.34,44.34,92700.0,35.2105,35.2184,35.1787,35.1787,92700.0
2014-01-30 15:35:00,44.35,44.37,44.32,44.34,218000.0,35.1867,35.2026,35.1629,35.1787,218000.0
2014-01-30 15:40:00,44.34,44.36,44.33,44.34,185400.0,35.1787,35.1946,35.1708,35.1787,185400.0
2014-01-30 15:45:00,44.33,44.35,44.28,44.29,155600.0,35.1708,35.1867,35.1311,35.1391,155600.0
2014-01-30 15:50:00,44.29,44.35,44.29,44.34,221100.0,35.1391,35.1867,35.1391,35.1787,221100.0
2014-01-30 15:55:00,44.34,44.35,44.3,44.31,545000.0,35.1787,35.1867,35.147,35.1549,545000.0
2014-01-31 09:30:00,43.74,43.9,43.67,43.9,90100.0,34.7027,34.8297,34.6472,34.8297,90100.0
2014-01-31 09:35:00,43.91,44.0,43.86,43.86,400500.0,34.8376,34.909,34.7979,34.7979,400500.0
2014-01-31 09:40:00,43.86,43.98,43.77,43.95,121500.0,34.7979,34.8931,34.7265,34.8693,121500.0
2014-01-31 09:45:00,43.95,44.05,43.88,44.04,93800.0,34.8693,34.9487,34.8138,34.9407,93800.0
2014-01-31 09:50:00,44.05,44.08,43.96,43.97,39500.0,34.9487,34.9725,34.8773,34.8852,39500.0
2014-01-31 09:55:00,43.97,43.98,43.88,43.9,86300.0,34.8852,34.8931,34.8138,34.8297,86300.0
2014-01-31 10:00:00,43.9,44.07,43.9,44.03,71100.0,34.8297,34.9645,34.8297,34.9328,71100.0
2014-01-31 10:05:00,44.02,44.09,44.01,44.06,44800.0,34.9249,34.9804,34.9169,34.9566,44800.0
2014-01-31 10:10:00,44.06,44.07,44.03,44.05,78300.0,34.9566,34.9645,34.9328,34.9487,78300.0
2014-01-31 10:15:00,44.05,44.05,44.0,44.03,90600.0,34.9487,34.9487,34.909,34.9328,90600.0
2014-01-31 10:20:00,44.02,44.04,44.0,44.03,52700.0,34.9249,34.9407,34.909,34.9328,52700.0
2014-01-31 10:25:00,44.04,44.05,43.98,44.0,42200.0,34.9407,34.9487,34.8931,34.909,42200.0
2014-01-31 10:30:00,44.0,44.05,44.0,44.02,40200.0,34.909,34.9487,34.909,34.9249,40200.0
2014-01-31 10:35:00,44.02,44.08,44.01,44.06,41500.0,34.9249,34.9725,34.9169,34.9566,41500.0
2014-01-31 10:40:00,44.06,44.09,44.01,44.03,210400.0,34.9566,34.9804,34.9169,34.9328,210400.0
2014-01-31 10:45:00,44.04,44.1,44.0,44.1,89700.0,34.9407,34.9883,34.909,34.9883,89700.0
2014-01-31 10:50:00,44.1,44.17,44.09,44.09,61000.0,34.9883,35.0439,34.9804,34.9804,61000.0
2014-01-31 10:55:00,44.08,44.11,44.05,44.06,30500.0,34.9725,34.9963,34.9487,34.9566,30500.0
2014-01-31 11:00:00,44.06,44.16,44.04,44.16,47200.0,34.9566,35.0359,34.9407,35.0359,47200.0
2014-01-31 11:05:00,44.17,44.28,44.15,44.26,115900.0,35.0439,35.1311,35.028,35.1153,115900.0
2014-01-31 11:10:00,44.26,44.27,44.19,44.2,62600.0,35.1153,35.1232,35.0597,35.0677,62600.0
2014-01-31 11:15:00,44.2,44.26,44.19,44.2,36800.0,35.0677,35.1153,35.0597,35.0677,36800.0
2014-01-31 11:20:00,44.2,44.26,44.2,44.26,46400.0,35.0677,35.1153,35.0677,35.1153,46400.0
2014-01-31 11:25:00,44.26,44.36,44.25,44.36,149400.0,35.1153,35.1946,35.1073,35.1946,149400.0
2014-01-31 11:30:00,44.36,44.4,44.3,44.31,156400.0,35.1946,35.2264,35.147,35.1549,156400.0
2014-01-31 11:35:00,44.3,44.3,44.22,44.25,25900.0,35.147,35.147,35.0835,35.1073,25900.0
2014-01-31 11:40:00,44.24,44.26,44.22,44.25,35800.0,35.0994,35.1153,35.0835,35.1073,35800.0
2014-01-31 11:45:00,44.26,44.27,44.21,44.21,21600.0,35.1153,35.1232,35.0756,35.0756,21600.0
2014-01-31 11:50:00,44.23,44.24,44.21,44.23,22400.0,35.0915,35.0994,35.0756,35.0915,22400.0
2014-01-31 11:55:00,44.23,44.29,44.23,44.29,9500.0,35.0915,35.1391,35.0915,35.1391,9500.0
2014-01-31 12:00:00,44.28,44.35,44.28,44.32,53900.0,35.1311,35.1867,35.1311,35.1629,53900.0
2014-01-31 12:05:00,44.32,44.34,44.29,44.32,18400.0,35.1629,35.1787,35.1391,35.1629,18400.0
2014-01-31 12:10:00,44.33,44.33,44.25,44.26,47800.0,35.1708,35.1708,35.1073,35.1153,47800.0
2014-01-31 12:15:00,44.26,44.29,44.26,44.28,49000.0,35.1153,35.1391,35.1153,35.1311,49000.0
2014-01-31 12:20:00,44.27,44.29,44.23,44.23,84000.0,35.1232,35.1391,35.0915,35.0915,84000.0
2014-01-31 12:25:00,44.23,44.23,44.2,44.22,88800.0,35.0915,35.0915,35.0677,35.0835,88800.0
2014-01-31 12:30:00,44.22,44.23,44.15,44.16,30700.0,35.0835,35.0915,35.028,35.0359,30700.0
2014-01-31 12:35:00,44.15,44.16,44.13,44.13,25700.0,35.028,35.0359,35.0121,35.0121,25700.0
2014-01-31 12:40:00,44.13,44.16,44.11,44.15,171600.0,35.0121,35.0359,34.9963,35.028,171600.0
2014-01-31 12:45:00,44.15,44.2,44.15,44.18,20300.0,35.028,35.0677,35.028,35.0518,20300.0
2014-01-31 12:50:00,44.19,44.19,44.15,44.18,33800.0,35.0597,35.0597,35.028,35.0518,33800.0
2014-01-31 12:55:00,44.19,44.22,44.18,44.19,39700.0,35.0597,35.0835,35.0518,35.0597,39700.0
2014-01-31 13:00:00,44.18,44.21,44.18,44.19,20700.0,35.0518,35.0756,35.0518,35.0597,20700.0
2014-01-31 13:05:00,44.18,44.18,44.11,44.16,40300.0,35.0518,35.0518,34.9963,35.0359,40300.0
2014-01-31 13:10:00,44.15,44.16,44.12,44.15,31100.0,35.028,35.0359,35.0042,35.028,31100.0
2014-01-31 13:15:00,44.16,44.16,44.09,44.09,33700.0,35.0359,35.0359,34.9804,34.9804,33700.0
2014-01-31 13:20:00,44.09,44.12,44.08,44.12,25000.0,34.9804,35.0042,34.9725,35.0042,25000.0
2014-01-31 13:25:00,44.11,44.12,44.07,44.08,57000.0,34.9963,35.0042,34.9645,34.9725,57000.0
2014-01-31 13:30:00,44.08,44.18,44.07,44.14,252600.0,34.9725,35.0518,34.9645,35.0201,252600.0
2014-01-31 13:35:00,44.14,44.15,44.14,44.15,25200.0,35.0201,35.028,35.0201,35.028,25200.0
2014-01-31 13:40:00,44.15,44.22,44.15,44.18,118700.0,35.028,35.0835,35.028,35.0518,118700.0
2014-01-31 13:45:00,44.18,44.28,44.17,44.24,45000.0,35.0518,35.1311,35.0439,35.0994,45000.0
2014-01-31 13:50:00,44.24,44.31,44.24,44.31,55100.0,35.0994,35.1549,35.0994,35.1549,55100.0
2014-01-31 13:55:00,44.31,44.32,44.29,44.31,27600.0,35.1549,35.1629,35.1391,35.1549,27600.0
2014-01-31 14:00:00,44.3,44.34,44.3,44.32,31000.0,35.147,35.1787,35.147,35.1629,31000.0
2014-01-31 14:05:00,44.32,44.34,44.31,44.33,23400.0,35.1629,35.1787,35.1549,35.1708,23400.0
2014-01-31 14:10:00,44.32,44.32,44.28,44.29,34200.0,35.1629,35.1629,35.1311,35.1391,34200.0
2014-01-31 14:15:00,44.29,44.29,44.25,44.28,20100.0,35.1391,35.1391,35.1073,35.1311,20100.0
2014-01-31 14:20:00,44.27,44.3,44.27,44.29,23600.0,35.1232,35.147,35.1232,35.1391,23600.0
2014-01-31 14:25:00,44.29,44.31,44.29,44.29,8500.0,35.1391,35.1549,35.1391,35.1391,8500.0
2014-01-31 14:30:00,44.3,44.32,44.28,44.29,14000.0,35.147,35.1629,35.1311,35.1391,14000.0
2014-01-31 14:35:00,44.29,44.34,44.29,44.33,7300.0,35.1391,35.1787,35.1391,35.1708,7300.0
2014-01-31 14:40:00,44.33,44.38,44.32,44.36,31400.0,35.1708,35.2105,35.1629,35.1946,31400.0
2014-01-31 14:45:00,44.38,44.39,44.36,44.38,34500.0,35.2105,35.2184,35.1946,35.2105,34500.0
2014-01-31 14:50:00,44.38,44.4,44.3,44.3,40700.0,35.2105,35.2264,35.147,35.147,40700.0
2014-01-31 14:55:00,44.3,44.31,44.27,44.27,27100.0,35.147,35.1549,35.1232,35.1232,27100.0
2014-01-31 15:00:00,44.27,44.31,44.23,44.31,160300.0,35.1232,35.1549,35.0915,35.1549,160300.0
2014-01-31 15:05:00,44.3,44.3,44.21,44.21,121900.0,35.147,35.147,35.0756,35.0756,121900.0
2014-01-31 15:10:00,44.21,44.25,44.2,44.22,50900.0,35.0756,35.1073,35.0677,35.0835,50900.0
2014-01-31 15:15:00,44.22,44.25,44.15,44.16,50500.0,35.0835,35.1073,35.028,35.0359,50500.0
2014-01-31 15:20:00,44.16,44.2,44.15,44.2,61200.0,35.0359,35.0677,35.028,35.0677,61200.0
2014-01-31 15:25:00,44.19,44.2,44.16,44.18,72900.0,35.0597,35.0677,35.0359,35.0518,72900.0
2014-01-31 15:30:00,44.18,44.22,44.17,44.18,83000.0,35.0518,35.0835,35.0439,35.0518,83000.0
2014-01-31 15:35:00,44.19,44.2,44.12,44.15,120500.0,35.0597,35.0677,35.0042,35.028,120500.0
2014-01-31 15:40:00,44.16,44.17,44.11,44.15,183400.0,35.0359,35.0439,34.9963,35.028,183400.0
2014-01-31 15:45:00,44.14,44.15,44.07,44.12,166600.0,35.0201,35.028,34.9645,35.0042,166600.0
2014-01-31 15:50:00,44.13,44.14,44.08,44.09,149500.0,35.0121,35.0201,34.9725,34.9804,149500.0
2014-01-31 15:55:00,44.1,44.11,44.01,44.04,535100.0,34.9883,34.9963,34.9169,34.9407,535100.0
2014-02-03 09:30:00,43.97,44.17,43.97,44.07,400800.0,34.8852,35.0439,34.8852,34.9645,400800.0
2014-02-03 09:35:00,44.07,44.23,44.07,44.2,240500.0,34.9645,35.0915,34.9645,35.0677,240500.0
2014-02-03 09:40:00,44.2,44.21,44.12,44.14,463400.0,35.0677,35.0756,35.0042,35.0201,463400.0
2014-02-03 09:45:00,44.14,44.16,44.03,44.07,236500.0,35.0201,35.0359,34.9328,34.9645,236500.0
2014-02-03 09:50:00,44.07,44.17,44.07,44.15,55300.0,34.9645,35.0439,34.9645,35.028,55300.0
2014-02-03 09:55:00,44.16,44.22,44.16,44.18,114300.0,35.0359,35.0835,35.0359,35.0518,114300.0
2014-02-03 10:00:00,44.18,44.18,44.0,44.04,379900.0,35.0518,35.0518,34.909,34.9407,379900.0
2014-02-03 10:05:00,44.04,44.1,44.01,44.03,491900.0,34.9407,34.9883,34.9169,34.9328,491900.0
2014-02-03 10:10:00,44.02,44.02,43.77,43.79,314200.0,34.9249,34.9249,34.7265,34.7424,314200.0
2014-02-03 10:15:00,43.79,43.82,43.66,43.67,190000.0,34.7424,34.7662,34.6392,34.6472,190000.0
2014-02-03 10:20:00,43.68,43.76,43.66,43.72,545600.0,34.6551,34.7186,34.6392,34.6868,545600.0
2014-02-03 10:25:00,43.72,43.75,43.68,43.73,180200.0,34.6868,34.7107,34.6551,34.6948,180200.0
2014-02-03 10:30:00,43.73,43.73,43.65,43.68,77000.0,34.6948,34.6948,34.6313,34.6551,77000.0
2014-02-03 10:35:00,43.68,43.77,43.66,43.76,141900.0,34.6551,34.7265,34.6392,34.7186,141900.0
2014-02-03 10:40:00,43.76,43.77,43.73,43.75,108600.0,34.7186,34.7265,34.6948,34.7107,108600.0
2014-02-03 10:45:00,43.75,43.8,43.74,43.76,124700.0,34.7107,34.7503,34.7027,34.7186,124700.0
2014-02-03 10:50:00,43.76,43.79,43.68,43.68,259800.0,34.7186,34.7424,34.6551,34.6551,259800.0
2014-02-03 10:55:00,43.67,43.72,43.65,43.67,257400.0,34.6472,34.6868,34.6313,34.6472,257400.0
2014-02-03 11:00:00,43.67,43.67,43.56,43.57,98700.0,34.6472,34.6472,34.5599,34.5678,98700.0
2014-02-03 11:05:00,43.56,43.62,43.56,43.57,58600.0,34.5599,34.6075,34.5599,34.5678,58600.0
2014-02-03 11:10:00,43.57,43.58,43.49,43.5,100400.0,34.5678,34.5758,34.5044,34.5123,100400.0
2014-02-03 11:15:00,43.5,43.55,43.47,43.52,94200.0,34.5123,34.552,34.4885,34.5282,94200.0
2014-02-03 11:20:00,43.52,43.54,43.5,43.53,175700.0,34.5282,34.544,34.5123,34.5361,175700.0
2014-02-03 11:25:00,43.53,43.57,43.53,43.55,289200.0,34.5361,34.5678,34.5361,34.552,289200.0
2014-02-03 11:30:00,43.55,43.64,43.52,43.62,335300.0,34.552,34.6234,34.5282,34.6075,335300.0
2014-02-03 11:35:00,43.62,43.62,43.54,43.57,252500.0,34.6075,34.6075,34.544,34.5678,252500.0
2014-02-03 11:40:00,43.57,43.61,43.53,43.54,443300.0,34.5678,34.5996,34.5361,34.544,443300.0
2014-02-03 11:45:00,43.53,43.53,43.45,43.47,156700.0,34.5361,34.5361,34.4726,34.4885,156700.0
2014-02-03 11:50:00,43.47,43.5,43.46,43.5,207400.0,34.4885,34.5123,34.4806,34.5123,207400.0
2014-02-03 11:55:00,43.5,43.51,43.44,43.46,610500.0,34.5123,34.5202,34.4647,34.4806,610500.0
2014-02-03 12:00:00,43.46,43.46,43.4,43.4,489200.0,34.4806,34.4806,34.433,34.433,489200.0
2014-02-03 12:05:00,43.4,43.45,43.37,43.42,123200.0,34.433,34.4726,34.4092,34.4488,123200.0
2014-02-03 12:10:00,43.42,43.43,43.38,43.43,175500.0,34.4488,34.4568,34.4171,34.4568,175500.0
2014-02-03 12:15:00,43.43,43.44,43.4,43.42,243800.0,34.4568,34.4647,34.433,34.4488,243800.0
2014-02-03 12:20:00,43.42,43.45,43.37,43.45,105000.0,34.4488,34.4726,34.4092,34.4726,105000.0
2014-02-03 12:25:00,43.45,43.47,43.44,43.47,34900.0,34.4726,34.4885,34.4647,34.4885,34900.0
2014-02-03 12:30:00,43.47,43.52,43.46,43.5,248700.0,34.4885,34.5282,34.4806,34.5123,248700.0
2014-02-03 12:35:00,43.5,43.51,43.43,43.45,85300.0,34.5123,34.5202,34.4568,34.4726,85300.0
2014-02-03 12:40:00,43.45,43.52,43.45,43.52,72600.0,34.4726,34.5282,34.4726,34.5282,72600.0
2014-02-03 12:45:00,43.51,43.52,43.49,43.51,74400.0,34.5202,34.5282,34.5044,34.5202,74400.0
2014-02-03 12:50:00,43.5,43.53,43.48,43.53,104300.0,34.5123,34.5361,34.4964,34.5361,104300.0
2014-02-03 12:55:00,43.53,43.54,43.48,43.48,143300.0,34.5361,34.544,34.4964,34.4964,143300.0
2014-02-03 13:00:00,43.47,43.5,43.43,43.43,102900.0,34.4885,34.5123,34.4568,34.4568,102900.0
2014-02-03 13:05:00,43.42,43.43,43.35,43.37,137100.0,34.4488,34.4568,34.3933,34.4092,137100.0
2014-02-03 13:10:00,43.37,43.39,43.36,43.37,46200.0,34.4092,34.425,34.4012,34.4092,46200.0
2014-02-03 13:15:00,43.37,43.37,43.29,43.29,84900.0,34.4092,34.4092,34.3457,34.3457,84900.0
2014-02-03 13:20:00,43.29,43.32,43.27,43.27,90200.0,34.3457,34.3695,34.3298,34.3298,90200.0
2014-02-03 13:25:00,43.27,43.27,43.18,43.21,107100.0,34.3298,34.3298,34.2584,34.2822,107100.0
2014-02-03 13:30:00,43.21,43.27,43.19,43.26,137800.0,34.2822,34.3298,34.2664,34.3219,137800.0
2014-02-03 13:35:00,43.26,43.26,43.21,43.21,33600.0,34.3219,34.3219,34.2822,34.2822,33600.0
2014-02-03 13:40:00,43.2,43.25,43.17,43.2,161000.0,34.2743,34.314,34.2505,34.2743,161000.0
2014-02-03 13:45:00,43.2,43.21,43.09,43.13,127200.0,34.2743,34.2822,34.187,34.2188,127200.0
2014-02-03 13:50:00,43.13,43.15,43.09,43.12,208100.0,34.2188,34.2346,34.187,34.2108,208100.0
2014-02-03 13:55:00,43.12,43.19,43.12,43.14,94400.0,34.2108,34.2664,34.2108,34.2267,94400.0
2014-02-03 14:00:00,43.14,43.18,43.12,43.15,174400.0,34.2267,34.2584,34.2108,34.2346,174400.0
2014-02-03 14:05:00,43.17,43.22,43.15,43.18,228300.0,34.2505,34.2902,34.2346,34.2584,228300.0
2014-02-03 14:10:00,43.18,43.22,43.17,43.21,50700.0,34.2584,34.2902,34.2505,34.2822,50700.0
2014-02-03 14:15:00,43.21,43.25,43.2,43.24,51000.0,34.2822,34.314,34.2743,34.306,51000.0
2014-02-03 14:20:00,43.24,43.24,43.18,43.19,76800.0,34.306,34.306,34.2584,34.2664,76800.0
2014-02-03 14:25:00,43.2,43.21,43.17,43.21,111400.0,34.2743,34.2822,34.2505,34.2822,111400.0
2014-02-03 14:30:00,43.2,43.21,43.15,43.16,68800.0,34.2743,34.2822,34.2346,34.2426,68800.0
2014-02-03 14:35:00,43.16,43.18,43.13,43.16,464700.0,34.2426,34.2584,34.2188,34.2426,464700.0
2014-02-03 14:40:00,43.16,43.18,43.09,43.11,279900.0,34.2426,34.2584,34.187,34.2029,279900.0
2014-02-03 14:45:00,43.11,43.12,43.09,43.1,238500.0,34.2029,34.2108,34.187,34.1949,238500.0
2014-02-03 14:50:00,43.1,43.11,43.0,43.01,125400.0,34.1949,34.2029,34.1156,34.1235,125400.0
2014-02-03 14:55:00,43.01,43.03,42.97,42.97,144100.0,34.1235,34.1394,34.0918,34.0918,144100.0
2014-02-03 15:00:00,42.98,43.05,42.98,43.03,246500.0,34.0997,34.1553,34.0997,34.1394,246500.0
2014-02-03 15:05:00,43.03,43.05,43.0,43.02,126500.0,34.1394,34.1553,34.1156,34.1315,126500.0
2014-02-03 15:10:00,43.02,43.06,42.97,43.05,340200.0,34.1315,34.1632,34.0918,34.1553,340200.0
2014-02-03 15:15:00,43.06,43.07,43.04,43.05,259800.0,34.1632,34.1711,34.1473,34.1553,259800.0
2014-02-03 15:20:00,43.05,43.05,42.99,43.0,191300.0,34.1553,34.1553,34.1077,34.1156,191300.0
2014-02-03 15:25:00,43.0,43.08,42.99,43.07,202400.0,34.1156,34.1791,34.1077,34.1711,202400.0
2014-02-03 15:30:00,43.07,43.11,43.06,43.08,433500.0,34.1711,34.2029,34.1632,34.1791,433500.0
2014-02-03 15:35:00,43.07,43.11,43.05,43.07,366300.0,34.1711,34.2029,34.1553,34.1711,366300.0
2014-02-03 15:40:00,43.07,43.08,43.03,43.04,265900.0,34.1711,34.1791,34.1394,34.1473,265900.0
2014-02-03 15:45:00,43.03,43.04,42.96,42.97,430200.0,34.1394,34.1473,34.0839,34.0918,430200.0
2014-02-03 15:50:00,42.97,43.02,42.96,43.02,409200.0,34.0918,34.1315,34.0839,34.1315,409200.0
2014-02-03 15:55:00,43.02,43.05,42.97,43.01,747300.0,34.1315,34.1553,34.0918,34.1235,747300.0
2014-02-04 09:30:00,43.25,43.31,43.12,43.27,243100.0,34.314,34.3616,34.2108,34.3298,243100.0
2014-02-04 09:35:00,43.27,43.27,43.18,43.18,116300.0,34.3298,34.3298,34.2584,34.2584,116300.0
2014-02-04 09:40:00,43.17,43.18,43.04,43.05,122000.0,34.2505,34.2584,34.1473,34.1553,122000.0
2014-02-04 09:45:00,43.05,43.14,43.05,43.13,79000.0,34.1553,34.2267,34.1553,34.2188,79000.0
2014-02-04 09:50:00,43.12,43.22,43.1,43.22,372600.0,34.2108,34.2902,34.1949,34.2902,372600.0
2014-02-04 09:55:00,43.22,43.29,43.22,43.24,82300.0,34.2902,34.3457,34.2902,34.306,82300.0
2014-02-04 10:00:00,43.24,43.3,43.23,43.23,128000.0,34.306,34.3536,34.2981,34.2981,128000.0
2014-02-04 10:05:00,43.23,43.33,43.2,43.29,105600.0,34.2981,34.3774,34.2743,34.3457,105600.0
2014-02-04 10:10:00,43.3,43.33,43.26,43.3,42900.0,34.3536,34.3774,34.3219,34.3536,42900.0
2014-02-04 10:15:00,43.31,43.37,43.31,43.36,67200.0,34.3616,34.4092,34.3616,34.4012,67200.0
2014-02-04 10:20:00,43.37,43.37,43.26,43.31,125700.0,34.4092,34.4092,34.3219,34.3616,125700.0
2014-02-04 10:25:00,43.3,43.37,43.29,43.37,56700.0,34.3536,34.4092,34.3457,34.4092,56700.0
2014-02-04 10:30:00,43.38,43.49,43.38,43.49,123200.0,34.4171,34.5044,34.4171,34.5044,123200.0
2014-02-04 10:35:00,43.5,43.53,43.48,43.52,221700.0,34.5123,34.5361,34.4964,34.5282,221700.0
2014-02-04 10:40:00,43.52,43.54,43.47,43.47,37500.0,34.5282,34.544,34.4885,34.4885,37500.0
2014-02-04 10:45:00,43.47,43.49,43.42,43.45,35700.0,34.4885,34.5044,34.4488,34.4726,35700.0
2014-02-04 10:50:00,43.46,43.46,43.39,43.42,32800.0,34.4806,34.4806,34.425,34.4488,32800.0
2014-02-04 10:55:00,43.42,43.42,43.39,43.42,42300.0,34.4488,34.4488,34.425,34.4488,42300.0
2014-02-04 11:00:00,43.43,43.59,43.41,43.53,97200.0,34.4568,34.5837,34.4409,34.5361,97200.0
2014-02-04 11:05:00,43.53,43.56,43.51,43.55,90200.0,34.5361,34.5599,34.5202,34.552,90200.0
2014-02-04 11:10:00,43.55,43.57,43.53,43.57,122100.0,34.552,34.5678,34.5361,34.5678,122100.0
2014-02-04 11:15:00,43.56,43.56,43.51,43.51,30500.0,34.5599,34.5599,34.5202,34.5202,30500.0
2014-02-04 11:20:00,43.5,43.51,43.46,43.51,44500.0,34.5123,34.5202,34.4806,34.5202,44500.0
2014-02-04 11:25:00,43.51,43.54,43.47,43.48,79800.0,34.5202,34.544,34.4885,34.4964,79800.0
2014-02-04 11:30:00,43.49,43.5,43.45,43.49,206200.0,34.5044,34.5123,34.4726,34.5044,206200.0
2014-02-04 11:35:00,43.5,43.53,43.5,43.52,76500.0,34.5123,34.5361,34.5123,34.5282,76500.0
2014-02-04 11:40:00,43.52,43.53,43.46,43.53,37300.0,34.5282,34.5361,34.4806,34.5361,37300.0
2014-02-04 11:45:00,43.53,43.53,43.5,43.53,30300.0,34.5361,34.5361,34.5123,34.5361,30300.0
2014-02-04 11:50:00,43.53,43.53,43.5,43.51,64800.0,34.5361,34.5361,34.5123,34.5202,64800.0
2014-02-04 11:55:00,43.52,43.56,43.51,43.56,15100.0,34.5282,34.5599,34.5202,34.5599,15100.0
2014-02-04 12:00:00,43.55,43.56,43.53,43.56,12700.0,34.552,34.5599,34.5361,34.5599,12700.0
2014-02-04 12:05:00,43.56,43.57,43.51,43.52,75700.0,34.5599,34.5678,34.5202,34.5282,75700.0
2014-02-04 12:10:00,43.52,43.56,43.52,43.56,10600.0,34.5282,34.5599,34.5282,34.5599,10600.0
2014-02-04 12:15:00,43.56,43.58,43.55,43.57,33700.0,34.5599,34.5758,34.552,34.5678,33700.0
2014-02-04 12:20:00,43.58,43.62,43.58,43.61,50100.0,34.5758,34.6075,34.5758,34.5996,50100.0
2014-02-04 12:25:00,43.62,43.65,43.59,43.59,19400.0,34.6075,34.6313,34.5837,34.5837,19400.0
2014-02-04 12:30:00,43.6,43.63,43.6,43.63,13200.0,34.5916,34.6154,34.5916,34.6154,13200.0
2014-02-04 12:35:00,43.63,43.63,43.58,43.59,27200.0,34.6154,34.6154,34.5758,34.5837,27200.0
2014-02-04 12:40:00,43.59,43.62,43.57,43.62,17100.0,34.5837,34.6075,34.5678,34.6075,17100.0
2014-02-04 12:45:00,43.62,43.67,43.61,43.61,32600.0,34.6075,34.6472,34.5996,34.5996,32600.0
2014-02-04 12:50:00,43.61,43.63,43.56,43.57,114700.0,34.5996,34.6154,34.5599,34.5678,114700.0
2014-02-04 12:55:00,43.56,43.58,43.56,43.57,15600.0,34.5599,34.5758,34.5599,34.5678,15600.0
2014-02-04 13:00:00,43.57,43.58,43.55,43.57,11800.0,34.5678,34.5758,34.552,34.5678,11800.0
2014-02-04 13:05:00,43.56,43.6,43.56,43.56,16700.0,34.5599,34.5916,34.5599,34.5599,16700.0
2014-02-04 13:10:00,43.56,43.56,43.44,43.44,67400.0,34.5599,34.5599,34.4647,34.4647,67400.0
2014-02-04 13:15:00,43.45,43.47,43.43,43.46,140100.0,34.4726,34.4885,34.4568,34.4806,140100.0
2014-02-04 13:20:00,43.47,43.47,43.43,43.45,126700.0,34.4885,34.4885,34.4568,34.4726,126700.0
2014-02-04 13:25:00,43.45,43.47,43.43,43.46,23100.0,34.4726,34.4885,34.4568,34.4806,23100.0
2014-02-04 13:30:00,43.47,43.5,43.47,43.5,28800.0,34.4885,34.5123,34.4885,34.5123,28800.0
2014-02-04 13:35:00,43.49,43.5,43.41,43.47,57200.0,34.5044,34.5123,34.4409,34.4885,57200.0
2014-02-04 13:40:00,43.46,43.47,43.44,43.46,25600.0,34.4806,34.4885,34.4647,34.4806,25600.0
2014-02-04 13:45:00,43.46,43.46,43.42,43.43,90600.0,34.4806,34.4806,34.4488,34.4568,90600.0
2014-02-04 13:50:00,43.42,43.46,43.37,43.39,74400.0,34.4488,34.4806,34.4092,34.425,74400.0
2014-02-04 13:55:00,43.39,43.4,43.32,43.34,83600.0,34.425,34.433,34.3695,34.3854,83600.0
2014-02-04 14:00:00,43.34,43.37,43.32,43.36,56400.0,34.3854,34.4092,34.3695,34.4012,56400.0
2014-02-04 14:05:00,43.36,43.38,43.34,43.35,103200.0,34.4012,34.4171,34.3854,34.3933,103200.0
2014-02-04 14:10:00,43.35,43.38,43.35,43.35,251600.0,34.3933,34.4171,34.3933,34.3933,251600.0
2014-02-04 14:15:00,43.36,43.36,43.32,43.33,110400.0,34.4012,34.4012,34.3695,34.3774,110400.0
2014-02-04 14:20:00,43.34,43.4,43.32,43.34,91600.0,34.3854,34.433,34.3695,34.3854,91600.0
2014-02-04 14:25:00,43.34,43.37,43.34,43.36,47500.0,34.3854,34.4092,34.3854,34.4012,47500.0
2014-02-04 14:30:00,43.36,43.38,43.33,43.35,116200.0,34.4012,34.4171,34.3774,34.3933,116200.0
2014-02-04 14:35:00,43.36,43.39,43.35,43.39,145500.0,34.4012,34.425,34.3933,34.425,145500.0
2014-02-04 14:40:00,43.39,43.45,43.39,43.41,117100.0,34.425,34.4726,34.425,34.4409,117100.0
2014-02-04 14:45:00,43.42,43.44,43.39,43.4,99600.0,34.4488,34.4647,34.425,34.433,99600.0
2014-02-04 14:50:00,43.4,43.41,43.37,43.4,116900.0,34.433,34.4409,34.4092,34.433,116900.0
2014-02-04 14:55:00,43.4,43.42,43.37,43.42,21100.0,34.433,34.4488,34.4092,34.4488,21100.0
2014-02-04 15:00:00,43.42,43.46,43.41,43.43,48600.0,34.4488,34.4806,34.4409,34.4568,48600.0
2014-02-04 15:05:00,43.42,43.46,43.42,43.44,79700.0,34.4488,34.4806,34.4488,34.4647,79700.0
2014-02-04 15:10:00,43.44,43.45,43.43,43.44,50100.0,34.4647,34.4726,34.4568,34.4647,50100.0
2014-02-04 15:15:00,43.44,43.45,43.39,43.42,63100.0,34.4647,34.4726,34.425,34.4488,63100.0
2014-02-04 15:20:00,43.42,43.44,43.37,43.38,105200.0,34.4488,34.4647,34.4092,34.4171,105200.0
2014-02-04 15:25:00,43.37,43.38,43.27,43.28,110700.0,34.4092,34.4171,34.3298,34.3378,110700.0
2014-02-04 15:30:00,43.27,43.37,43.26,43.37,165800.0,34.3298,34.4092,34.3219,34.4092,165800.0
2014-02-04 15:35:00,43.37,43.42,43.34,43.4,82600.0,34.4092,34.4488,34.3854,34.433,82600.0
2014-02-04 15:40:00,43.4,43.43,43.38,43.41,291100.0,34.433,34.4568,34.4171,34.4409,291100.0
2014-02-04 15:45:00,43.42,43.45,43.34,43.35,211000.0,34.4488,34.4726,34.3854,34.3933,211000.0
2014-02-04 15:50:00,43.35,43.42,43.33,43.41,128300.0,34.3933,34.4488,34.3774,34.4409,128300.0
2014-02-04 15:55:00,43.41,43.43,43.35,43.36,229900.0,34.4409,34.4568,34.3933,34.4012,229900.0
2014-02-05 09:30:00,43.23,43.24,43.11,43.12,87800.0,34.2981,34.306,34.2029,34.2108,87800.0
2014-02-05 09:35:00,43.12,43.19,43.06,43.06,191800.0,34.2108,34.2664,34.1632,34.1632,191800.0
2014-02-05 09:40:00,43.06,43.11,43.04,43.11,156300.0,34.1632,34.2029,34.1473,34.2029,156300.0
2014-02-05 09:45:00,43.09,43.1,43.02,43.05,116000.0,34.187,34.1949,34.1315,34.1553,116000.0
2014-02-05 09:50:00,43.05,43.09,43.01,43.03,222100.0,34.1553,34.187,34.1235,34.1394,222100.0
2014-02-05 09:55:00,43.03,43.03,42.9,42.97,103900.0,34.1394,34.1394,34.0363,34.0918,103900.0
2014-02-05 10:00:00,42.96,43.18,42.96,43.11,284000.0,34.0839,34.2584,34.0839,34.2029,284000.0
2014-02-05 10:05:00,43.11,43.13,43.02,43.02,75500.0,34.2029,34.2188,34.1315,34.1315,75500.0
2014-02-05 10:10:00,43.03,43.05,42.92,42.98,109200.0,34.1394,34.1553,34.0521,34.0997,109200.0
2014-02-05 10:15:00,42.99,43.0,42.88,42.9,141200.0,34.1077,34.1156,34.0204,34.0363,141200.0
2014-02-05 10:20:00,42.91,42.94,42.77,42.78,296900.0,34.0442,34.068,33.9331,33.9411,296900.0
2014-02-05 10:25:00,42.78,42.9,42.78,42.87,122700.0,33.9411,34.0363,33.9411,34.0125,122700.0
2014-02-05 10:30:00,42.88,43.01,42.85,43.0,53500.0,34.0204,34.1235,33.9966,34.1156,53500.0
2014-02-05 10:35:00,43.0,43.02,42.97,42.98,51200.0,34.1156,34.1315,34.0918,34.0997,51200.0
2014-02-05 10:40:00,42.98,43.03,42.97,42.98,50600.0,34.0997,34.1394,34.0918,34.0997,50600.0
2014-02-05 10:45:00,42.99,43.01,42.91,42.95,50100.0,34.1077,34.1235,34.0442,34.0759,50100.0
2014-02-05 10:50:00,42.95,42.99,42.92,42.96,29800.0,34.0759,34.1077,34.0521,34.0839,29800.0
2014-02-05 10:55:00,42.95,43.02,42.95,42.98,97100.0,34.0759,34.1315,34.0759,34.0997,97100.0
2014-02-05 11:00:00,42.98,42.98,42.94,42.97,37300.0,34.0997,34.0997,34.068,34.0918,37300.0
2014-02-05 11:05:00,42.97,42.98,42.93,42.95,97600.0,34.0918,34.0997,34.0601,34.0759,97600.0
2014-02-05 11:10:00,42.96,43.05,42.96,43.04,53100.0,34.0839,34.1553,34.0839,34.1473,53100.0
2014-02-05 11:15:00,43.04,43.08,43.03,43.04,86600.0,34.1473,34.1791,34.1394,34.1473,86600.0
2014-02-05 11:20:00,43.04,43.09,43.04,43.07,77700.0,34.1473,34.187,34.1473,34.1711,77700.0
2014-02-05 11:25:00,43.06,43.17,43.05,43.17,252800.0,34.1632,34.2505,34.1553,34.2505,252800.0
2014-02-05 11:30:00,43.18,43.18,43.11,43.12,78300.0,34.2584,34.2584,34.2029,34.2108,78300.0
2014-02-05 11:35:00,43.11,43.14,43.09,43.1,61400.0,34.2029,34.2267,34.187,34.1949,61400.0
2014-02-05 11:40:00,43.1,43.14,43.1,43.14,73200.0,34.1949,34.2267,34.1949,34.2267,73200.0
2014-02-05 11:45:00,43.15,43.23,43.15,43.21,63300.0,34.2346,34.2981,34.2346,34.2822,63300.0
2014-02-05 11:50:00,43.22,43.24,43.21,43.22,80400.0,34.2902,34.306,34.2822,34.2902,80400.0
2014-02-05 11:55:00,43.23,43.25,43.19,43.23,79500.0,34.2981,34.314,34.2664,34.2981,79500.0
2014-02-05 12:00:00,43.23,43.27,43.23,43.25,73600.0,34.2981,34.3298,34.2981,34.314,73600.0
2014-02-05 12:05:00,43.25,43.31,43.24,43.29,252700.0,34.314,34.3616,34.306,34.3457,252700.0
2014-02-05 12:10:00,43.28,43.29,43.26,43.27,89400.0,34.3378,34.3457,34.3219,34.3298,89400.0
2014-02-05 12:15:00,43.27,43.3,43.25,43.3,57800.0,34.3298,34.3536,34.314,34.3536,57800.0
2014-02-05 12:20:00,43.3,43.37,43.29,43.34,120000.0,34.3536,34.4092,34.3457,34.3854,120000.0
2014-02-05 12:25:00,43.34,43.35,43.28,43.28,130800.0,34.3854,34.3933,34.3378,34.3378,130800.0
2014-02-05 12:30:00,43.29,43.33,43.29,43.32,51000.0,34.3457,34.3774,34.3457,34.3695,51000.0
2014-02-05 12:35:00,43.32,43.34,43.3,43.3,44200.0,34.3695,34.3854,34.3536,34.3536,44200.0
2014-02-05 12:40:00,43.3,43.33,43.3,43.33,75400.0,34.3536,34.3774,34.3536,34.3774,75400.0
2014-02-05 12:45:00,43.33,43.34,43.31,43.32,80400.0,34.3774,34.3854,34.3616,34.3695,80400.0
2014-02-05 12:50:00,43.31,43.32,43.3,43.3,44400.0,34.3616,34.3695,34.3536,34.3536,44400.0
2014-02-05 12:55:00,43.3,43.34,43.3,43.33,35600.0,34.3536,34.3854,34.3536,34.3774,35600.0
2014-02-05 13:00:00,43.33,43.4,43.32,43.4,36600.0,34.3774,34.433,34.3695,34.433,36600.0
2014-02-05 13:05:00,43.39,43.44,43.39,43.44,106100.0,34.425,34.4647,34.425,34.4647,106100.0
2014-02-05 13:10:00,43.45,43.46,43.42,43.45,68700.0,34.4726,34.4806,34.4488,34.4726,68700.0
2014-02-05 13:15:00,43.46,43.48,43.45,43.48,25700.0,34.4806,34.4964,34.4726,34.4964,25700.0
2014-02-05 13:20:00,43.48,43.48,43.45,43.47,79400.0,34.4964,34.4964,34.4726,34.4885,79400.0
2014-02-05 13:25:00,43.47,43.47,43.42,43.45,123100.0,34.4885,34.4885,34.4488,34.4726,123100.0
2014-02-05 13:30:00,43.46,43.47,43.44,43.46,33800.0,34.4806,34.4885,34.4647,34.4806,33800.0
2014-02-05 13:35:00,43.45,43.48,43.44,43.47,27200.0,34.4726,34.4964,34.4647,34.4885,27200.0
2014-02-05 13:40:00,43.47,43.51,43.45,43.45,52700.0,34.4885,34.5202,34.4726,34.4726,52700.0
2014-02-05 13:45:00,43.45,43.48,43.44,43.47,28600.0,34.4726,34.4964,34.4647,34.4885,28600.0
2014-02-05 13:50:00,43.47,43.51,43.47,43.5,80300.0,34.4885,34.5202,34.4885,34.5123,80300.0
2014-02-05 13:55:00,43.5,43.53,43.5,43.5,54600.0,34.5123,34.5361,34.5123,34.5123,54600.0
2014-02-05 14:00:00,43.49,43.53,43.49,43.51,44200.0,34.5044,34.5361,34.5044,34.5202,44200.0
2014-02-05 14:05:00,43.51,43.51,43.46,43.47,49400.0,34.5202,34.5202,34.4806,34.4885,49400.0
2014-02-05 14:10:00,43.48,43.48,43.43,43.46,35900.0,34.4964,34.4964,34.4568,34.4806,35900.0
2014-02-05 14:15:00,43.46,43.46,43.43,43.45,60300.0,34.4806,34.4806,34.4568,34.4726,60300.0
2014-02-05 14:20:00,43.45,43.48,43.44,43.46,52300.0,34.4726,34.4964,34.4647,34.4806,52300.0
2014-02-05 14:25:00,43.47,43.48,43.43,43.47,72800.0,34.4885,34.4964,34.4568,34.4885,72800.0
2014-02-05 14:30:00,43.48,43.51,43.46,43.5,77700.0,34.4964,34.5202,34.4806,34.5123,77700.0
2014-02-05 14:35:00,43.5,43.5,43.41,43.42,71300.0,34.5123,34.5123,34.4409,34.4488,71300.0
2014-02-05 14:40:00,43.41,43.44,43.41,43.43,47300.0,34.4409,34.4647,34.4409,34.4568,47300.0
2014-02-05 14:45:00,43.44,43.46,43.43,43.44,35500.0,34.4647,34.4806,34.4568,34.4647,35500.0
2014-02-05 14:50:00,43.45,43.48,43.41,43.42,70400.0,34.4726,34.4964,34.4409,34.4488,70400.0
2014-02-05 14:55:00,43.43,43.44,43.38,43.4,83400.0,34.4568,34.4647,34.4171,34.433,83400.0
2014-02-05 15:00:00,43.4,43.44,43.39,43.39,136300.0,34.433,34.4647,34.425,34.425,136300.0
2014-02-05 15:05:00,43.38,43.44,43.38,43.43,43400.0,34.4171,34.4647,34.4171,34.4568,43400.0
2014-02-05 15:10:00,43.44,43.48,43.43,43.46,82700.0,34.4647,34.4964,34.4568,34.4806,82700.0
2014-02-05 15:15:00,43.46,43.47,43.42,43.46,71400.0,34.4806,34.4885,34.4488,34.4806,71400.0
2014-02-05 15:20:00,43.45,43.47,43.43,43.44,85000.0,34.4726,34.4885,34.4568,34.4647,85000.0
2014-02-05 15:25:00,43.45,43.48,43.44,43.48,50800.0,34.4726,34.4964,34.4647,34.4964,50800.0
2014-02-05 15:30:00,43.48,43.5,43.46,43.5,85700.0,34.4964,34.5123,34.4806,34.5123,85700.0
2014-02-05 15:35:00,43.49,43.5,43.45,43.5,116400.0,34.5044,34.5123,34.4726,34.5123,116400.0
2014-02-05 15:40:00,43.5,43.5,43.46,43.5,141400.0,34.5123,34.5123,34.4806,34.5123,141400.0
2014-02-05 15:45:00,43.5,43.55,43.5,43.51,136000.0,34.5123,34.552,34.5123,34.5202,136000.0
2014-02-05 15:50:00,43.51,43.54,43.47,43.47,161100.0,34.5202,34.544,34.4885,34.4885,161100.0
2014-02-05 15:55:00,43.48,43.5,43.43,43.45,610700.0,34.4964,34.5123,34.4568,34.4726,610700.0
2014-02-06 09:30:00,43.53,43.62,43.5,43.6,152300.0,34.5361,34.6075,34.5123,34.5916,152300.0
2014-02-06 09:35:00,43.61,43.72,43.6,43.65,217000.0,34.5996,34.6868,34.5916,34.6313,217000.0
2014-02-06 09:40:00,43.67,43.68,43.64,43.67,91600.0,34.6472,34.6551,34.6234,34.6472,91600.0
2014-02-06 09:45:00,43.67,43.72,43.66,43.69,45300.0,34.6472,34.6868,34.6392,34.663,45300.0
2014-02-06 09:50:00,43.71,43.75,43.7,43.74,30200.0,34.6789,34.7107,34.671,34.7027,30200.0
2014-02-06 09:55:00,43.74,43.78,43.74,43.77,24900.0,34.7027,34.7345,34.7027,34.7265,24900.0
2014-02-06 10:00:00,43.77,43.8,43.75,43.8,67100.0,34.7265,34.7503,34.7107,34.7503,67100.0
2014-02-06 10:05:00,43.8,43.84,43.79,43.8,143600.0,34.7503,34.7821,34.7424,34.7503,143600.0
2014-02-06 10:10:00,43.79,43.79,43.75,43.76,25300.0,34.7424,34.7424,34.7107,34.7186,25300.0
2014-02-06 10:15:00,43.76,43.79,43.75,43.78,18800.0,34.7186,34.7424,34.7107,34.7345,18800.0
2014-02-06 10:20:00,43.78,43.81,43.74,43.8,57700.0,34.7345,34.7583,34.7027,34.7503,57700.0
2014-02-06 10:25:00,43.8,43.83,43.78,43.83,39100.0,34.7503,34.7741,34.7345,34.7741,39100.0
2014-02-06 10:30:00,43.83,43.85,43.83,43.84,41400.0,34.7741,34.79,34.7741,34.7821,41400.0
2014-02-06 10:35:00,43.84,43.84,43.81,43.81,26000.0,34.7821,34.7821,34.7583,34.7583,26000.0
2014-02-06 10:40:00,43.82,43.87,43.82,43.87,41200.0,34.7662,34.8059,34.7662,34.8059,41200.0
2014-02-06 10:45:00,43.87,43.92,43.87,43.92,88400.0,34.8059,34.8455,34.8059,34.8455,88400.0
2014-02-06 10:50:00,43.92,43.92,43.87,43.89,63700.0,34.8455,34.8455,34.8059,34.8217,63700.0
2014-02-06 10:55:00,43.9,43.9,43.84,43.87,53900.0,34.8297,34.8297,34.7821,34.8059,53900.0
2014-02-06 11:00:00,43.87,43.88,43.84,43.86,39100.0,34.8059,34.8138,34.7821,34.7979,39100.0
2014-02-06 11:05:00,43.86,43.9,43.86,43.88,17100.0,34.7979,34.8297,34.7979,34.8138,17100.0
2014-02-06 11:10:00,43.89,43.91,43.86,43.89,71300.0,34.8217,34.8376,34.7979,34.8217,71300.0
2014-02-06 11:15:00,43.9,43.92,43.88,43.89,51800.0,34.8297,34.8455,34.8138,34.8217,51800.0
2014-02-06 11:20:00,43.88,43.91,43.86,43.86,51200.0,34.8138,34.8376,34.7979,34.7979,51200.0
2014-02-06 11:25:00,43.86,43.88,43.83,43.83,34700.0,34.7979,34.8138,34.7741,34.7741,34700.0
2014-02-06 11:30:00,43.84,43.93,43.84,43.89,1224900.0,34.7821,34.8535,34.7821,34.8217,1224900.0
2014-02-06 11:35:00,43.89,43.92,43.89,43.9,38100.0,34.8217,34.8455,34.8217,34.8297,38100.0
2014-02-06 11:40:00,43.9,43.93,43.9,43.9,19800.0,34.8297,34.8535,34.8297,34.8297,19800.0
2014-02-06 11:45:00,43.9,43.93,43.9,43.93,14900.0,34.8297,34.8535,34.8297,34.8535,14900.0
2014-02-06 11:50:00,43.94,43.98,43.94,43.94,58800.0,34.8614,34.8931,34.8614,34.8614,58800.0
2014-02-06 11:55:00,43.93,43.95,43.91,43.94,27600.0,34.8535,34.8693,34.8376,34.8614,27600.0
2014-02-06 12:00:00,43.94,43.98,43.94,43.98,24100.0,34.8614,34.8931,34.8614,34.8931,24100.0
2014-02-06 12:05:00,43.99,44.0,43.98,44.0,13600.0,34.9011,34.909,34.8931,34.909,13600.0
2014-02-06 12:10:00,44.0,44.01,43.98,43.99,20600.0,34.909,34.9169,34.8931,34.9011,20600.0
2014-02-06 12:15:00,43.99,44.02,43.99,44.0,36300.0,34.9011,34.9249,34.9011,34.909,36300.0
2014-02-06 12:20:00,43.99,44.0,43.98,43.99,28200.0,34.9011,34.909,34.8931,34.9011,28200.0
2014-02-06 12:25:00,43.98,44.0,43.97,44.0,17400.0,34.8931,34.909,34.8852,34.909,17400.0
2014-02-06 12:30:00,44.01,44.02,44.0,44.01,15800.0,34.9169,34.9249,34.909,34.9169,15800.0
2014-02-06 12:35:00,44.01,44.03,44.01,44.01,97700.0,34.9169,34.9328,34.9169,34.9169,97700.0
2014-02-06 12:40:00,44.01,44.03,44.0,44.03,35200.0,34.9169,34.9328,34.909,34.9328,35200.0
2014-02-06 12:45:00,44.04,44.06,44.01,44.02,49700.0,34.9407,34.9566,34.9169,34.9249,49700.0
2014-02-06 12:50:00,44.02,44.04,44.01,44.03,19700.0,34.9249,34.9407,34.9169,34.9328,19700.0
2014-02-06 12:55:00,44.04,44.04,44.0,44.01,99900.0,34.9407,34.9407,34.909,34.9169,99900.0
2014-02-06 13:00:00,44.02,44.04,44.01,44.03,16700.0,34.9249,34.9407,34.9169,34.9328,16700.0
2014-02-06 13:05:00,44.04,44.05,44.03,44.05,17800.0,34.9407,34.9487,34.9328,34.9487,17800.0
2014-02-06 13:10:00,44.05,44.08,44.05,44.07,142400.0,34.9487,34.9725,34.9487,34.9645,142400.0
2014-02-06 13:15:00,44.06,44.07,44.02,44.03,84000.0,34.9566,34.9645,34.9249,34.9328,84000.0
2014-02-06 13:20:00,44.02,44.05,44.01,44.01,27300.0,34.9249,34.9487,34.9169,34.9169,27300.0
2014-02-06 13:25:00,44.01,44.01,43.97,43.97,46300.0,34.9169,34.9169,34.8852,34.8852,46300.0
2014-02-06 13:30:00,43.98,44.02,43.98,44.0,28900.0,34.8931,34.9249,34.8931,34.909,28900.0
2014-02-06 13:35:00,44.01,44.01,43.98,44.01,39900.0,34.9169,34.9169,34.8931,34.9169,39900.0
2014-02-06 13:40:00,44.01,44.02,44.0,44.02,21400.0,34.9169,34.9249,34.909,34.9249,21400.0
2014-02-06 13:45:00,44.02,44.04,44.01,44.03,12600.0,34.9249,34.9407,34.9169,34.9328,12600.0
2014-02-06 13:50:00,44.03,44.03,44.01,44.02,27000.0,34.9328,34.9328,34.9169,34.9249,27000.0
2014-02-06 13:55:00,44.03,44.03,44.01,44.02,17200.0,34.9328,34.9328,34.9169,34.9249,17200.0
2014-02-06 14:00:00,44.03,44.08,44.03,44.08,101300.0,34.9328,34.9725,34.9328,34.9725,101300.0
2014-02-06 14:05:00,44.09,44.09,44.05,44.08,81500.0,34.9804,34.9804,34.9487,34.9725,81500.0
2014-02-06 14:10:00,44.09,44.1,44.07,44.09,66600.0,34.9804,34.9883,34.9645,34.9804,66600.0
2014-02-06 14:15:00,44.09,44.14,44.08,44.12,78300.0,34.9804,35.0201,34.9725,35.0042,78300.0
2014-02-06 14:20:00,44.12,44.14,44.09,44.14,239000.0,35.0042,35.0201,34.9804,35.0201,239000.0
2014-02-06 14:25:00,44.14,44.15,44.1,44.12,41700.0,35.0201,35.028,34.9883,35.0042,41700.0
2014-02-06 14:30:00,44.13,44.15,44.11,44.12,78900.0,35.0121,35.028,34.9963,35.0042,78900.0
2014-02-06 14:35:00,44.12,44.13,44.1,44.11,54900.0,35.0042,35.0121,34.9883,34.9963,54900.0
2014-02-06 14:40:00,44.12,44.12,44.09,44.09,56500.0,35.0042,35.0042,34.9804,34.9804,56500.0
2014-02-06 14:45:00,44.1,44.11,44.08,44.09,49600.0,34.9883,34.9963,34.9725,34.9804,49600.0
2014-02-06 14:50:00,44.09,44.09,44.07,44.09,38800.0,34.9804,34.9804,34.9645,34.9804,38800.0
2014-02-06 14:55:00,44.09,44.1,44.05,44.09,39400.0,34.9804,34.9883,34.9487,34.9804,39400.0
2014-02-06 15:00:00,44.1,44.11,44.08,44.1,40700.0,34.9883,34.9963,34.9725,34.9883,40700.0
2014-02-06 15:05:00,44.11,44.13,44.1,44.12,22200.0,34.9963,35.0121,34.9883,35.0042,22200.0
2014-02-06 15:10:00,44.12,44.12,44.07,44.07,60100.0,35.0042,35.0042,34.9645,34.9645,60100.0
2014-02-06 15:15:00,44.08,44.09,44.06,44.08,35000.0,34.9725,34.9804,34.9566,34.9725,35000.0
2014-02-06 15:20:00,44.09,44.09,44.05,44.06,30400.0,34.9804,34.9804,34.9487,34.9566,30400.0
2014-02-06 15:25:00,44.06,44.08,44.05,44.08,129700.0,34.9566,34.9725,34.9487,34.9725,129700.0
2014-02-06 15:30:00,44.08,44.09,44.06,44.06,128100.0,34.9725,34.9804,34.9566,34.9566,128100.0
2014-02-06 15:35:00,44.07,44.09,44.05,44.08,178200.0,34.9645,34.9804,34.9487,34.9725,178200.0
2014-02-06 15:40:00,44.09,44.1,44.08,44.09,74900.0,34.9804,34.9883,34.9725,34.9804,74900.0
2014-02-06 15:45:00,44.09,44.11,44.05,44.06,145300.0,34.9804,34.9963,34.9487,34.9566,145300.0
2014-02-06 15:50:00,44.06,44.09,44.05,44.08,350700.0,34.9566,34.9804,34.9487,34.9725,350700.0
2014-02-06 15:55:00,44.09,44.14,44.07,44.11,533200.0,34.9804,35.0201,34.9645,34.9963,533200.0
2014-02-07 09:30:00,44.25,44.49,44.25,44.44,103900.0,35.1073,35.2978,35.1073,35.2581,103900.0
2014-02-07 09:35:00,44.43,44.49,44.37,44.39,151800.0,35.2502,35.2978,35.2026,35.2184,151800.0
2014-02-07 09:40:00,44.39,44.46,44.35,44.35,110400.0,35.2184,35.274,35.1867,35.1867,110400.0
2014-02-07 09:45:00,44.36,44.41,44.36,44.36,75700.0,35.1946,35.2343,35.1946,35.1946,75700.0
2014-02-07 09:50:00,44.35,44.37,44.29,44.31,52100.0,35.1867,35.2026,35.1391,35.1549,52100.0
2014-02-07 09:55:00,44.31,44.35,44.28,44.31,99700.0,35.1549,35.1867,35.1311,35.1549,99700.0
2014-02-07 10:00:00,44.32,44.4,44.3,44.3,95300.0,35.1629,35.2264,35.147,35.147,95300.0
2014-02-07 10:05:00,44.29,44.33,44.26,44.33,41500.0,35.1391,35.1708,35.1153,35.1708,41500.0
2014-02-07 10:10:00,44.33,44.33,44.2,44.2,41100.0,35.1708,35.1708,35.0677,35.0677,41100.0
2014-02-07 10:15:00,44.19,44.23,44.16,44.2,66800.0,35.0597,35.0915,35.0359,35.0677,66800.0
2014-02-07 10:20:00,44.19,44.25,44.18,44.19,26000.0,35.0597,35.1073,35.0518,35.0597,26000.0
2014-02-07 10:25:00,44.17,44.2,44.12,44.13,44400.0,35.0439,35.0677,35.0042,35.0121,44400.0
2014-02-07 10:30:00,44.13,44.18,44.12,44.13,18800.0,35.0121,35.0518,35.0042,35.0121,18800.0
2014-02-07 10:35:00,44.14,44.21,44.14,44.21,27800.0,35.0201,35.0756,35.0201,35.0756,27800.0
2014-02-07 10:40:00,44.21,44.21,44.15,44.16,52700.0,35.0756,35.0756,35.028,35.0359,52700.0
2014-02-07 10:45:00,44.16,44.22,44.15,44.22,12700.0,35.0359,35.0835,35.028,35.0835,12700.0
2014-02-07 10:50:00,44.23,44.27,44.22,44.27,35000.0,35.0915,35.1232,35.0835,35.1232,35000.0
2014-02-07 10:55:00,44.28,44.33,44.28,44.29,40700.0,35.1311,35.1708,35.1311,35.1391,40700.0
2014-02-07 11:00:00,44.29,44.29,44.24,44.25,68500.0,35.1391,35.1391,35.0994,35.1073,68500.0
2014-02-07 11:05:00,44.24,44.27,44.23,44.23,18900.0,35.0994,35.1232,35.0915,35.0915,18900.0
2014-02-07 11:10:00,44.23,44.32,44.23,44.31,19300.0,35.0915,35.1629,35.0915,35.1549,19300.0
2014-02-07 11:15:00,44.31,44.33,44.26,44.28,51300.0,35.1549,35.1708,35.1153,35.1311,51300.0
2014-02-07 11:20:00,44.29,44.32,44.28,44.3,21400.0,35.1391,35.1629,35.1311,35.147,21400.0
2014-02-07 11:25:00,44.31,44.35,44.31,44.34,11200.0,35.1549,35.1867,35.1549,35.1787,11200.0
2014-02-07 11:30:00,44.35,44.39,44.34,44.38,19200.0,35.1867,35.2184,35.1787,35.2105,19200.0
2014-02-07 11:35:00,44.37,44.4,44.37,44.39,33700.0,35.2026,35.2264,35.2026,35.2184,33700.0
2014-02-07 11:40:00,44.4,44.45,44.39,44.44,106500.0,35.2264,35.266,35.2184,35.2581,106500.0
2014-02-07 11:45:00,44.43,44.46,44.42,44.45,28900.0,35.2502,35.274,35.2422,35.266,28900.0
2014-02-07 11:50:00,44.45,44.47,44.43,44.46,17700.0,35.266,35.2819,35.2502,35.274,17700.0
2014-02-07 11:55:00,44.45,44.46,44.43,44.45,87600.0,35.266,35.274,35.2502,35.266,87600.0
2014-02-07 12:00:00,44.45,44.45,44.41,44.42,15600.0,35.266,35.266,35.2343,35.2422,15600.0
2014-02-07 12:05:00,44.42,44.45,44.41,44.41,46500.0,35.2422,35.266,35.2343,35.2343,46500.0
2014-02-07 12:10:00,44.41,44.44,44.4,44.44,11600.0,35.2343,35.2581,35.2264,35.2581,11600.0
2014-02-07 12:15:00,44.44,44.45,44.44,44.45,5400.0,35.2581,35.266,35.2581,35.266,5400.0
2014-02-07 12:20:00,44.45,44.48,44.45,44.48,5800.0,35.266,35.2898,35.266,35.2898,5800.0
2014-02-07 12:25:00,44.48,44.48,44.46,44.47,3100.0,35.2898,35.2898,35.274,35.2819,3100.0
2014-02-07 12:30:00,44.47,44.5,44.46,44.47,28100.0,35.2819,35.3057,35.274,35.2819,28100.0
2014-02-07 12:35:00,44.47,44.48,44.46,44.46,12300.0,35.2819,35.2898,35.274,35.274,12300.0
2014-02-07 12:40:00,44.46,44.49,44.46,44.48,10900.0,35.274,35.2978,35.274,35.2898,10900.0
2014-02-07 12:45:00,44.48,44.49,44.46,44.46,10500.0,35.2898,35.2978,35.274,35.274,10500.0
2014-02-07 12:50:00,44.46,44.5,44.46,44.5,41400.0,35.274,35.3057,35.274,35.3057,41400.0
2014-02-07 12:55:00,44.49,44.51,44.49,44.5,16600.0,35.2978,35.3136,35.2978,35.3057,16600.0
2014-02-07 13:00:00,44.5,44.51,44.49,44.49,19000.0,35.3057,35.3136,35.2978,35.2978,19000.0
2014-02-07 13:05:00,44.49,44.49,44.48,44.48,5300.0,35.2978,35.2978,35.2898,35.2898,5300.0
2014-02-07 13:10:00,44.48,44.51,44.48,44.51,14200.0,35.2898,35.3136,35.2898,35.3136,14200.0
2014-02-07 13:15:00,44.51,44.51,44.5,44.51,13700.0,35.3136,35.3136,35.3057,35.3136,13700.0
2014-02-07 13:20:00,44.52,44.54,44.51,44.53,40800.0,35.3216,35.3374,35.3136,35.3295,40800.0
2014-02-07 13:25:00,44.53,44.55,44.53,44.54,26100.0,35.3295,35.3454,35.3295,35.3374,26100.0
2014-02-07 13:30:00,44.54,44.55,44.53,44.54,25300.0,35.3374,35.3454,35.3295,35.3374,25300.0
2014-02-07 13:35:00,44.55,44.56,44.55,44.56,2400.0,35.3454,35.3533,35.3454,35.3533,2400.0
2014-02-07 13:40:00,44.56,44.6,44.56,44.59,45600.0,35.3533,35.385,35.3533,35.3771,45600.0
2014-02-07 13:45:00,44.59,44.61,44.58,44.59,11600.0,35.3771,35.393,35.3692,35.3771,11600.0
2014-02-07 13:50:00,44.6,44.61,44.59,44.59,30500.0,35.385,35.393,35.3771,35.3771,30500.0
2014-02-07 13:55:00,44.59,44.64,44.58,44.62,53700.0,35.3771,35.4168,35.3692,35.4009,53700.0
2014-02-07 14:00:00,44.63,44.65,44.62,44.64,23200.0,35.4088,35.4247,35.4009,35.4168,23200.0
2014-02-07 14:05:00,44.64,44.65,44.63,44.64,5600.0,35.4168,35.4247,35.4088,35.4168,5600.0
2014-02-07 14:10:00,44.63,44.66,44.61,44.61,29300.0,35.4088,35.4326,35.393,35.393,29300.0
2014-02-07 14:15:00,44.61,44.61,44.58,44.58,91000.0,35.393,35.393,35.3692,35.3692,91000.0
2014-02-07 14:20:00,44.59,44.62,44.58,44.62,28300.0,35.3771,35.4009,35.3692,35.4009,28300.0
2014-02-07 14:25:00,44.63,44.64,44.6,44.61,32500.0,35.4088,35.4168,35.385,35.393,32500.0
2014-02-07 14:30:00,44.61,44.62,44.59,44.59,31800.0,35.393,35.4009,35.3771,35.3771,31800.0
2014-02-07 14:35:00,44.59,44.59,44.57,44.58,45400.0,35.3771,35.3771,35.3612,35.3692,45400.0
2014-02-07 14:40:00,44.58,44.63,44.58,44.62,14800.0,35.3692,35.4088,35.3692,35.4009,14800.0
2014-02-07 14:45:00,44.63,44.64,44.58,44.58,457900.0,35.4088,35.4168,35.3692,35.3692,457900.0
2014-02-07 14:50:00,44.58,44.6,44.57,44.6,36800.0,35.3692,35.385,35.3612,35.385,36800.0
2014-02-07 14:55:00,44.59,44.63,44.58,44.63,372700.0,35.3771,35.4088,35.3692,35.4088,372700.0
2014-02-07 15:00:00,44.63,44.68,44.62,44.68,65400.0,35.4088,35.4485,35.4009,35.4485,65400.0
2014-02-07 15:05:00,44.68,44.68,44.64,44.64,114200.0,35.4485,35.4485,35.4168,35.4168,114200.0
2014-02-07 15:10:00,44.64,44.66,44.63,44.65,109500.0,35.4168,35.4326,35.4088,35.4247,109500.0
2014-02-07 15:15:00,44.65,44.67,44.65,44.66,83500.0,35.4247,35.4406,35.4247,35.4326,83500.0
2014-02-07 15:20:00,44.66,44.68,44.63,44.66,57100.0,35.4326,35.4485,35.4088,35.4326,57100.0
2014-02-07 15:25:00,44.67,44.68,44.66,44.68,31800.0,35.4406,35.4485,35.4326,35.4485,31800.0
2014-02-07 15:30:00,44.67,44.7,44.67,44.7,91100.0,35.4406,35.4644,35.4406,35.4644,91100.0
2014-02-07 15:35:00,44.7,44.73,44.69,44.71,146900.0,35.4644,35.4882,35.4564,35.4723,146900.0
2014-02-07 15:40:00,44.71,44.73,44.71,44.73,74500.0,35.4723,35.4882,35.4723,35.4882,74500.0
2014-02-07 15:45:00,44.73,44.77,44.7,44.7,291500.0,35.4882,35.5199,35.4644,35.4644,291500.0
2014-02-07 15:50:00,44.71,44.72,44.67,44.72,184900.0,35.4723,35.4802,35.4406,35.4802,184900.0
2014-02-07 15:55:00,44.72,44.73,44.68,44.71,308000.0,35.4802,35.4882,35.4485,35.4723,308000.0
2014-02-10 09:30:00,44.7,44.78,44.57,44.62,340600.0,35.4644,35.5278,35.3612,35.4009,340600.0
2014-02-10 09:35:00,44.62,44.79,44.62,44.78,447500.0,35.4009,35.5358,35.4009,35.5278,447500.0
2014-02-10 09:40:00,44.78,44.85,44.73,44.83,290800.0,35.5278,35.5834,35.4882,35.5675,290800.0
2014-02-10 09:45:00,44.84,44.87,44.79,44.85,112900.0,35.5754,35.5992,35.5358,35.5834,112900.0
2014-02-10 09:50:00,44.86,44.9,44.8,44.9,361000.0,35.5913,35.623,35.5437,35.623,361000.0
2014-02-10 09:55:00,44.89,44.96,44.87,44.92,159800.0,35.6151,35.6706,35.5992,35.6389,159800.0
2014-02-10 10:00:00,44.93,44.93,44.86,44.89,112000.0,35.6468,35.6468,35.5913,35.6151,112000.0
2014-02-10 10:05:00,44.89,44.92,44.87,44.89,242300.0,35.6151,35.6389,35.5992,35.6151,242300.0
2014-02-10 10:10:00,44.89,44.95,44.88,44.92,189600.0,35.6151,35.6627,35.6072,35.6389,189600.0
2014-02-10 10:15:00,44.92,44.95,44.91,44.93,74800.0,35.6389,35.6627,35.631,35.6468,74800.0
2014-02-10 10:20:00,44.94,44.97,44.94,44.95,81900.0,35.6548,35.6786,35.6548,35.6627,81900.0
2014-02-10 10:25:00,44.95,44.97,44.93,44.95,150000.0,35.6627,35.6786,35.6468,35.6627,150000.0
2014-02-10 10:30:00,44.95,44.96,44.84,44.86,66000.0,35.6627,35.6706,35.5754,35.5913,66000.0
2014-02-10 10:35:00,44.86,44.87,44.83,44.84,43700.0,35.5913,35.5992,35.5675,35.5754,43700.0
2014-02-10 10:40:00,44.84,44.84,44.79,44.79,135400.0,35.5754,35.5754,35.5358,35.5358,135400.0
2014-02-10 10:45:00,44.79,44.79,44.72,44.72,58400.0,35.5358,35.5358,35.4802,35.4802,58400.0
2014-02-10 10:50:00,44.72,44.76,44.72,44.72,109600.0,35.4802,35.512,35.4802,35.4802,109600.0
2014-02-10 10:55:00,44.72,44.73,44.7,44.71,39300.0,35.4802,35.4882,35.4644,35.4723,39300.0
2014-02-10 11:00:00,44.71,44.73,44.66,44.66,189600.0,35.4723,35.4882,35.4326,35.4326,189600.0
2014-02-10 11:05:00,44.66,44.73,44.66,44.72,111300.0,35.4326,35.4882,35.4326,35.4802,111300.0
2014-02-10 11:10:00,44.72,44.75,44.72,44.75,94000.0,35.4802,35.504,35.4802,35.504,94000.0
2014-02-10 11:15:00,44.75,44.83,44.73,44.83,226800.0,35.504,35.5675,35.4882,35.5675,226800.0
2014-02-10 11:20:00,44.83,44.89,44.82,44.89,570700.0,35.5675,35.6151,35.5596,35.6151,570700.0
2014-02-10 11:25:00,44.89,44.91,44.88,44.89,239500.0,35.6151,35.631,35.6072,35.6151,239500.0
2014-02-10 11:30:00,44.9,44.92,44.88,44.89,343000.0,35.623,35.6389,35.6072,35.6151,343000.0
2014-02-10 11:35:00,44.88,44.88,44.86,44.87,143500.0,35.6072,35.6072,35.5913,35.5992,143500.0
2014-02-10 11:40:00,44.87,44.91,44.87,44.9,131300.0,35.5992,35.631,35.5992,35.623,131300.0
2014-02-10 11:45:00,44.91,44.96,44.91,44.96,387500.0,35.631,35.6706,35.631,35.6706,387500.0
2014-02-10 11:50:00,44.96,44.99,44.92,44.92,332500.0,35.6706,35.6945,35.6389,35.6389,332500.0
2014-02-10 11:55:00,44.92,44.95,44.91,44.91,174900.0,35.6389,35.6627,35.631,35.631,174900.0
2014-02-10 12:00:00,44.92,44.94,44.92,44.94,50600.0,35.6389,35.6548,35.6389,35.6548,50600.0
2014-02-10 12:05:00,44.94,44.95,44.89,44.95,289500.0,35.6548,35.6627,35.6151,35.6627,289500.0
2014-02-10 12:10:00,44.96,44.96,44.93,44.94,167100.0,35.6706,35.6706,35.6468,35.6548,167100.0
2014-02-10 12:15:00,44.94,44.97,44.94,44.94,88000.0,35.6548,35.6786,35.6548,35.6548,88000.0
2014-02-10 12:20:00,44.94,44.97,44.94,44.97,122200.0,35.6548,35.6786,35.6548,35.6786,122200.0
2014-02-10 12:25:00,44.97,44.97,44.89,44.9,143900.0,35.6786,35.6786,35.6151,35.623,143900.0
2014-02-10 12:30:00,44.9,44.93,44.9,44.92,94600.0,35.623,35.6468,35.623,35.6389,94600.0
2014-02-10 12:35:00,44.92,44.92,44.87,44.87,67100.0,35.6389,35.6389,35.5992,35.5992,67100.0
2014-02-10 12:40:00,44.86,44.89,44.86,44.88,124200.0,35.5913,35.6151,35.5913,35.6072,124200.0
2014-02-10 12:45:00,44.88,44.88,44.86,44.88,70000.0,35.6072,35.6072,35.5913,35.6072,70000.0
2014-02-10 12:50:00,44.87,44.87,44.85,44.87,60900.0,35.5992,35.5992,35.5834,35.5992,60900.0
2014-02-10 12:55:00,44.86,44.89,44.86,44.88,28300.0,35.5913,35.6151,35.5913,35.6072,28300.0
2014-02-10 13:00:00,44.88,44.89,44.87,44.88,9700.0,35.6072,35.6151,35.5992,35.6072,9700.0
2014-02-10 13:05:00,44.88,44.89,44.84,44.84,17400.0,35.6072,35.6151,35.5754,35.5754,17400.0
2014-02-10 13:10:00,44.84,44.85,44.83,44.83,25500.0,35.5754,35.5834,35.5675,35.5675,25500.0
2014-02-10 13:15:00,44.82,44.86,44.82,44.84,46200.0,35.5596,35.5913,35.5596,35.5754,46200.0
2014-02-10 13:20:00,44.84,44.87,44.83,44.86,45100.0,35.5754,35.5992,35.5675,35.5913,45100.0
2014-02-10 13:25:00,44.87,44.89,44.86,44.88,226900.0,35.5992,35.6151,35.5913,35.6072,226900.0
2014-02-10 13:30:00,44.87,44.87,44.86,44.87,16200.0,35.5992,35.5992,35.5913,35.5992,16200.0
2014-02-10 13:35:00,44.87,44.88,44.87,44.88,7800.0,35.5992,35.6072,35.5992,35.6072,7800.0
2014-02-10 13:40:00,44.87,44.88,44.85,44.86,227100.0,35.5992,35.6072,35.5834,35.5913,227100.0
2014-02-10 13:45:00,44.86,44.87,44.86,44.86,76800.0,35.5913,35.5992,35.5913,35.5913,76800.0
2014-02-10 13:50:00,44.86,44.87,44.84,44.86,39400.0,35.5913,35.5992,35.5754,35.5913,39400.0
2014-02-10 13:55:00,44.87,44.9,44.86,44.89,96700.0,35.5992,35.623,35.5913,35.6151,96700.0
2014-02-10 14:00:00,44.89,44.91,44.89,44.9,167100.0,35.6151,35.631,35.6151,35.623,167100.0
2014-02-10 14:05:00,44.9,44.9,44.88,44.88,132800.0,35.623,35.623,35.6072,35.6072,132800.0
2014-02-10 14:10:00,44.89,44.93,44.88,44.93,147800.0,35.6151,35.6468,35.6072,35.6468,147800.0
2014-02-10 14:15:00,44.92,44.94,44.92,44.93,198000.0,35.6389,35.6548,35.6389,35.6468,198000.0
2014-02-10 14:20:00,44.92,44.95,44.91,44.92,81100.0,35.6389,35.6627,35.631,35.6389,81100.0
2014-02-10 14:25:00,44.92,44.94,44.91,44.91,93100.0,35.6389,35.6548,35.631,35.631,93100.0
2014-02-10 14:30:00,44.92,44.94,44.91,44.92,118600.0,35.6389,35.6548,35.631,35.6389,118600.0
2014-02-10 14:35:00,44.92,44.95,44.92,44.93,115500.0,35.6389,35.6627,35.6389,35.6468,115500.0
2014-02-10 14:40:00,44.93,44.94,44.92,44.92,89300.0,35.6468,35.6548,35.6389,35.6389,89300.0
2014-02-10 14:45:00,44.92,44.96,44.92,44.95,220700.0,35.6389,35.6706,35.6389,35.6627,220700.0
2014-02-10 14:50:00,44.96,44.97,44.96,44.97,130800.0,35.6706,35.6786,35.6706,35.6786,130800.0
2014-02-10 14:55:00,44.97,44.97,44.95,44.95,25800.0,35.6786,35.6786,35.6627,35.6627,25800.0
2014-02-10 15:00:00,44.96,44.97,44.94,44.95,158400.0,35.6706,35.6786,35.6548,35.6627,158400.0
2014-02-10 15:05:00,44.95,44.96,44.93,44.96,113500.0,35.6627,35.6706,35.6468,35.6706,113500.0
2014-02-10 15:10:00,44.96,44.97,44.94,44.97,330200.0,35.6706,35.6786,35.6548,35.6786,330200.0
2014-02-10 15:15:00,44.97,44.97,44.93,44.95,101200.0,35.6786,35.6786,35.6468,35.6627,101200.0
2014-02-10 15:20:00,44.95,44.95,44.91,44.93,100800.0,35.6627,35.6627,35.631,35.6468,100800.0
2014-02-10 15:25:00,44.93,44.93,44.9,44.9,166400.0,35.6468,35.6468,35.623,35.623,166400.0
2014-02-10 15:30:00,44.9,44.92,44.88,44.92,90400.0,35.623,35.6389,35.6072,35.6389,90400.0
2014-02-10 15:35:00,44.92,44.93,44.89,44.9,155500.0,35.6389,35.6468,35.6151,35.623,155500.0
2014-02-10 15:40:00,44.9,44.92,44.89,44.92,93900.0,35.623,35.6389,35.6151,35.6389,93900.0
2014-02-10 15:45:00,44.92,44.92,44.86,44.9,397500.0,35.6389,35.6389,35.5913,35.623,397500.0
2014-02-10 15:50:00,44.9,44.93,44.89,44.92,198500.0,35.623,35.6468,35.6151,35.6389,198500.0
2014-02-10 15:55:00,44.93,44.93,44.9,44.9,484000.0,35.6468,35.6468,35.623,35.623,484000.0
2014-02-11 09:30:00,45.03,45.1,44.95,45.1,250500.0,35.7262,35.7817,35.6627,35.7817,250500.0
2014-02-11 09:35:00,45.1,45.16,45.08,45.14,213400.0,35.7817,35.8293,35.7659,35.8135,213400.0
2014-02-11 09:40:00,45.15,45.18,45.11,45.17,95400.0,35.8214,35.8452,35.7897,35.8373,95400.0
2014-02-11 09:45:00,45.18,45.28,45.18,45.26,247900.0,35.8452,35.9245,35.8452,35.9087,247900.0
2014-02-11 09:50:00,45.25,45.26,45.2,45.21,191500.0,35.9007,35.9087,35.8611,35.869,191500.0
2014-02-11 09:55:00,45.21,45.22,45.15,45.16,101200.0,35.869,35.8769,35.8214,35.8293,101200.0
2014-02-11 10:00:00,45.16,45.22,45.12,45.13,123800.0,35.8293,35.8769,35.7976,35.8055,123800.0
2014-02-11 10:05:00,45.12,45.13,45.09,45.13,116800.0,35.7976,35.8055,35.7738,35.8055,116800.0
2014-02-11 10:10:00,45.12,45.18,45.1,45.16,60700.0,35.7976,35.8452,35.7817,35.8293,60700.0
2014-02-11 10:15:00,45.17,45.2,45.16,45.2,27400.0,35.8373,35.8611,35.8293,35.8611,27400.0
2014-02-11 10:20:00,45.2,45.23,45.19,45.21,45200.0,35.8611,35.8849,35.8531,35.869,45200.0
2014-02-11 10:25:00,45.22,45.23,45.19,45.2,38000.0,35.8769,35.8849,35.8531,35.8611,38000.0
2014-02-11 10:30:00,45.2,45.21,45.16,45.18,48800.0,35.8611,35.869,35.8293,35.8452,48800.0
2014-02-11 10:35:00,45.19,45.21,45.18,45.2,52400.0,35.8531,35.869,35.8452,35.8611,52400.0
2014-02-11 10:40:00,45.19,45.21,45.18,45.21,101300.0,35.8531,35.869,35.8452,35.869,101300.0
2014-02-11 10:45:00,45.2,45.21,45.18,45.18,87900.0,35.8611,35.869,35.8452,35.8452,87900.0
2014-02-11 10:50:00,45.18,45.23,45.18,45.19,47500.0,35.8452,35.8849,35.8452,35.8531,47500.0
2014-02-11 10:55:00,45.19,45.23,45.16,45.23,251400.0,35.8531,35.8849,35.8293,35.8849,251400.0
2014-02-11 11:00:00,45.22,45.27,45.22,45.23,178700.0,35.8769,35.9166,35.8769,35.8849,178700.0
2014-02-11 11:05:00,45.24,45.26,45.23,45.26,194800.0,35.8928,35.9087,35.8849,35.9087,194800.0
2014-02-11 11:10:00,45.25,45.26,45.23,45.26,118800.0,35.9007,35.9087,35.8849,35.9087,118800.0
2014-02-11 11:15:00,45.26,45.35,45.26,45.35,113100.0,35.9087,35.9801,35.9087,35.9801,113100.0
2014-02-11 11:20:00,45.35,45.36,45.33,45.35,225900.0,35.9801,35.988,35.9642,35.9801,225900.0
2014-02-11 11:25:00,45.35,45.4,45.35,45.4,40800.0,35.9801,36.0197,35.9801,36.0197,40800.0
2014-02-11 11:30:00,45.41,45.42,45.39,45.41,51000.0,36.0277,36.0356,36.0118,36.0277,51000.0
2014-02-11 11:35:00,45.41,45.42,45.39,45.42,54200.0,36.0277,36.0356,36.0118,36.0356,54200.0
2014-02-11 11:40:00,45.42,45.44,45.41,45.43,26600.0,36.0356,36.0515,36.0277,36.0435,26600.0
2014-02-11 11:45:00,45.42,45.47,45.41,45.45,26100.0,36.0356,36.0753,36.0277,36.0594,26100.0
2014-02-11 11:50:00,45.45,45.48,45.45,45.47,27500.0,36.0594,36.0832,36.0594,36.0753,27500.0
2014-02-11 11:55:00,45.47,45.5,45.46,45.49,19500.0,36.0753,36.0991,36.0673,36.0911,19500.0
2014-02-11 12:00:00,45.49,45.5,45.48,45.5,104800.0,36.0911,36.0991,36.0832,36.0991,104800.0
2014-02-11 12:05:00,45.49,45.49,45.43,45.43,15400.0,36.0911,36.0911,36.0435,36.0435,15400.0
2014-02-11 12:10:00,45.43,45.43,45.4,45.42,88000.0,36.0435,36.0435,36.0197,36.0356,88000.0
2014-02-11 12:15:00,45.42,45.45,45.41,45.44,28700.0,36.0356,36.0594,36.0277,36.0515,28700.0
2014-02-11 12:20:00,45.44,45.45,45.41,45.43,46500.0,36.0515,36.0594,36.0277,36.0435,46500.0
2014-02-11 12:25:00,45.43,45.44,45.41,45.42,20400.0,36.0435,36.0515,36.0277,36.0356,20400.0
2014-02-11 12:30:00,45.43,45.45,45.41,45.44,61800.0,36.0435,36.0594,36.0277,36.0515,61800.0
2014-02-11 12:35:00,45.44,45.47,45.43,45.44,51300.0,36.0515,36.0753,36.0435,36.0515,51300.0
2014-02-11 12:40:00,45.44,45.46,45.43,45.46,22400.0,36.0515,36.0673,36.0435,36.0673,22400.0
2014-02-11 12:45:00,45.46,45.47,45.44,45.45,13600.0,36.0673,36.0753,36.0515,36.0594,13600.0
2014-02-11 12:50:00,45.44,45.44,45.4,45.4,19800.0,36.0515,36.0515,36.0197,36.0197,19800.0
2014-02-11 12:55:00,45.4,45.43,45.4,45.43,11000.0,36.0197,36.0435,36.0197,36.0435,11000.0
2014-02-11 13:00:00,45.43,45.46,45.43,45.44,19500.0,36.0435,36.0673,36.0435,36.0515,19500.0
2014-02-11 13:05:00,45.44,45.46,45.43,45.44,96700.0,36.0515,36.0673,36.0435,36.0515,96700.0
2014-02-11 13:10:00,45.45,45.51,45.45,45.51,41700.0,36.0594,36.107,36.0594,36.107,41700.0
2014-02-11 13:15:00,45.51,45.52,45.49,45.51,22900.0,36.107,36.1149,36.0911,36.107,22900.0
2014-02-11 13:20:00,45.51,45.52,45.51,45.51,77500.0,36.107,36.1149,36.107,36.107,77500.0
2014-02-11 13:25:00,45.5,45.52,45.48,45.52,81300.0,36.0991,36.1149,36.0832,36.1149,81300.0
2014-02-11 13:30:00,45.52,45.53,45.48,45.48,31500.0,36.1149,36.1229,36.0832,36.0832,31500.0
2014-02-11 13:35:00,45.48,45.49,45.47,45.48,16000.0,36.0832,36.0911,36.0753,36.0832,16000.0
2014-02-11 13:40:00,45.47,45.49,45.47,45.49,33100.0,36.0753,36.0911,36.0753,36.0911,33100.0
2014-02-11 13:45:00,45.49,45.51,45.46,45.46,73700.0,36.0911,36.107,36.0673,36.0673,73700.0
2014-02-11 13:50:00,45.46,45.47,45.44,45.44,35000.0,36.0673,36.0753,36.0515,36.0515,35000.0
2014-02-11 13:55:00,45.44,45.45,45.42,45.42,29500.0,36.0515,36.0594,36.0356,36.0356,29500.0
2014-02-11 14:00:00,45.42,45.42,45.38,45.41,27500.0,36.0356,36.0356,36.0039,36.0277,27500.0
2014-02-11 14:05:00,45.42,45.43,45.41,45.43,19500.0,36.0356,36.0435,36.0277,36.0435,19500.0
2014-02-11 14:10:00,45.43,45.45,45.43,45.44,22200.0,36.0435,36.0594,36.0435,36.0515,22200.0
2014-02-11 14:15:00,45.44,45.45,45.41,45.41,28200.0,36.0515,36.0594,36.0277,36.0277,28200.0
2014-02-11 14:20:00,45.42,45.45,45.41,45.45,33800.0,36.0356,36.0594,36.0277,36.0594,33800.0
2014-02-11 14:25:00,45.44,45.44,45.41,45.41,22600.0,36.0515,36.0515,36.0277,36.0277,22600.0
2014-02-11 14:30:00,45.42,45.45,45.41,45.43,42600.0,36.0356,36.0594,36.0277,36.0435,42600.0
2014-02-11 14:35:00,45.43,45.45,45.42,45.44,25800.0,36.0435,36.0594,36.0356,36.0515,25800.0
2014-02-11 14:40:00,45.44,45.5,45.44,45.49,98800.0,36.0515,36.0991,36.0515,36.0911,98800.0
2014-02-11 14:45:00,45.49,45.52,45.48,45.52,19600.0,36.0911,36.1149,36.0832,36.1149,19600.0
2014-02-11 14:50:00,45.51,45.52,45.49,45.51,60900.0,36.107,36.1149,36.0911,36.107,60900.0
2014-02-11 14:55:00,45.51,45.54,45.51,45.53,124600.0,36.107,36.1308,36.107,36.1229,124600.0
2014-02-11 15:00:00,45.53,45.56,45.52,45.55,78700.0,36.1229,36.1467,36.1149,36.1387,78700.0
2014-02-11 15:05:00,45.55,45.57,45.53,45.56,105000.0,36.1387,36.1546,36.1229,36.1467,105000.0
2014-02-11 15:10:00,45.56,45.58,45.56,45.57,69400.0,36.1467,36.1625,36.1467,36.1546,69400.0
2014-02-11 15:15:00,45.57,45.59,45.56,45.59,100300.0,36.1546,36.1705,36.1467,36.1705,100300.0
2014-02-11 15:20:00,45.59,45.59,45.55,45.55,130500.0,36.1705,36.1705,36.1387,36.1387,130500.0
2014-02-11 15:25:00,45.56,45.56,45.53,45.53,75900.0,36.1467,36.1467,36.1229,36.1229,75900.0
2014-02-11 15:30:00,45.54,45.57,45.54,45.55,260000.0,36.1308,36.1546,36.1308,36.1387,260000.0
2014-02-11 15:35:00,45.56,45.56,45.53,45.54,138300.0,36.1467,36.1467,36.1229,36.1308,138300.0
2014-02-11 15:40:00,45.54,45.54,45.52,45.54,104000.0,36.1308,36.1308,36.1149,36.1308,104000.0
2014-02-11 15:45:00,45.53,45.54,45.47,45.48,71000.0,36.1229,36.1308,36.0753,36.0832,71000.0
2014-02-11 15:50:00,45.47,45.49,45.46,45.47,146500.0,36.0753,36.0911,36.0673,36.0753,146500.0
2014-02-11 15:55:00,45.47,45.47,45.43,45.44,585000.0,36.0753,36.0753,36.0435,36.0515,585000.0
2014-02-12 09:30:00,45.39,45.59,45.34,45.46,162100.0,36.0118,36.1705,35.9721,36.0673,162100.0
2014-02-12 09:35:00,45.46,45.53,45.42,45.49,141800.0,36.0673,36.1229,36.0356,36.0911,141800.0
2014-02-12 09:40:00,45.5,45.56,45.5,45.56,180800.0,36.0991,36.1467,36.0991,36.1467,180800.0
2014-02-12 09:45:00,45.56,45.59,45.55,45.55,48200.0,36.1467,36.1705,36.1387,36.1387,48200.0
2014-02-12 09:50:00,45.55,45.62,45.54,45.6,22000.0,36.1387,36.1943,36.1308,36.1784,22000.0
2014-02-12 09:55:00,45.61,45.65,45.61,45.62,241900.0,36.1863,36.2181,36.1863,36.1943,241900.0
2014-02-12 10:00:00,45.62,45.65,45.57,45.58,107400.0,36.1943,36.2181,36.1546,36.1625,107400.0
2014-02-12 10:05:00,45.57,45.59,45.54,45.56,43500.0,36.1546,36.1705,36.1308,36.1467,43500.0
2014-02-12 10:10:00,45.57,45.6,45.54,45.56,28800.0,36.1546,36.1784,36.1308,36.1467,28800.0
2014-02-12 10:15:00,45.55,45.56,45.47,45.47,13300.0,36.1387,36.1467,36.0753,36.0753,13300.0
2014-02-12 10:20:00,45.47,45.47,45.42,45.43,71700.0,36.0753,36.0753,36.0356,36.0435,71700.0
2014-02-12 10:25:00,45.43,45.46,45.42,45.44,15100.0,36.0435,36.0673,36.0356,36.0515,15100.0
2014-02-12 10:30:00,45.43,45.44,45.42,45.42,92100.0,36.0435,36.0515,36.0356,36.0356,92100.0
2014-02-12 10:35:00,45.42,45.48,45.41,45.48,45600.0,36.0356,36.0832,36.0277,36.0832,45600.0
2014-02-12 10:40:00,45.47,45.47,45.42,45.42,17300.0,36.0753,36.0753,36.0356,36.0356,17300.0
2014-02-12 10:45:00,45.41,45.42,45.39,45.42,17600.0,36.0277,36.0356,36.0118,36.0356,17600.0
2014-02-12 10:50:00,45.43,45.45,45.41,45.43,41500.0,36.0435,36.0594,36.0277,36.0435,41500.0
2014-02-12 10:55:00,45.43,45.45,45.41,45.41,57000.0,36.0435,36.0594,36.0277,36.0277,57000.0
2014-02-12 11:00:00,45.4,45.42,45.4,45.42,26900.0,36.0197,36.0356,36.0197,36.0356,26900.0
2014-02-12 11:05:00,45.43,45.45,45.41,45.45,24200.0,36.0435,36.0594,36.0277,36.0594,24200.0
2014-02-12 11:10:00,45.46,45.48,45.46,45.48,23700.0,36.0673,36.0832,36.0673,36.0832,23700.0
2014-02-12 11:15:00,45.47,45.5,45.47,45.48,17100.0,36.0753,36.0991,36.0753,36.0832,17100.0
2014-02-12 11:20:00,45.46,45.46,45.37,45.38,22700.0,36.0673,36.0673,35.9959,36.0039,22700.0
2014-02-12 11:25:00,45.36,45.42,45.36,45.39,18300.0,35.988,36.0356,35.988,36.0118,18300.0
2014-02-12 11:30:00,45.4,45.45,45.39,45.45,125600.0,36.0197,36.0594,36.0118,36.0594,125600.0
2014-02-12 11:35:00,45.46,45.48,45.4,45.41,99700.0,36.0673,36.0832,36.0197,36.0277,99700.0
2014-02-12 11:40:00,45.42,45.44,45.39,45.4,20800.0,36.0356,36.0515,36.0118,36.0197,20800.0
2014-02-12 11:45:00,45.4,45.42,45.39,45.39,17400.0,36.0197,36.0356,36.0118,36.0118,17400.0
2014-02-12 11:50:00,45.38,45.39,45.36,45.39,15800.0,36.0039,36.0118,35.988,36.0118,15800.0
2014-02-12 11:55:00,45.38,45.42,45.38,45.42,15500.0,36.0039,36.0356,36.0039,36.0356,15500.0
2014-02-12 12:00:00,45.42,45.46,45.39,45.45,14500.0,36.0356,36.0673,36.0118,36.0594,14500.0
2014-02-12 12:05:00,45.45,45.48,45.44,45.47,16100.0,36.0594,36.0832,36.0515,36.0753,16100.0
2014-02-12 12:10:00,45.47,45.47,45.44,45.46,87900.0,36.0753,36.0753,36.0515,36.0673,87900.0
2014-02-12 12:15:00,45.48,45.5,45.47,45.48,25700.0,36.0832,36.0991,36.0753,36.0832,25700.0
2014-02-12 12:20:00,45.48,45.5,45.47,45.47,108600.0,36.0832,36.0991,36.0753,36.0753,108600.0
2014-02-12 12:25:00,45.47,45.5,45.46,45.5,14700.0,36.0753,36.0991,36.0673,36.0991,14700.0
2014-02-12 12:30:00,45.51,45.53,45.51,45.53,17600.0,36.107,36.1229,36.107,36.1229,17600.0
2014-02-12 12:35:00,45.51,45.52,45.47,45.48,8100.0,36.107,36.1149,36.0753,36.0832,8100.0
2014-02-12 12:40:00,45.48,45.49,45.47,45.48,15700.0,36.0832,36.0911,36.0753,36.0832,15700.0
2014-02-12 12:45:00,45.48,45.48,45.44,45.44,9100.0,36.0832,36.0832,36.0515,36.0515,9100.0
2014-02-12 12:50:00,45.45,45.51,45.45,45.51,11600.0,36.0594,36.107,36.0594,36.107,11600.0
2014-02-12 12:55:00,45.51,45.52,45.48,45.5,19600.0,36.107,36.1149,36.0832,36.0991,19600.0
2014-02-12 13:00:00,45.5,45.52,45.5,45.5,5000.0,36.0991,36.1149,36.0991,36.0991,5000.0
2014-02-12 13:05:00,45.5,45.5,45.48,45.49,19100.0,36.0991,36.0991,36.0832,36.0911,19100.0
2014-02-12 13:10:00,45.49,45.5,45.48,45.5,12100.0,36.0911,36.0991,36.0832,36.0991,12100.0
2014-02-12 13:15:00,45.5,45.52,45.5,45.52,38200.0,36.0991,36.1149,36.0991,36.1149,38200.0
2014-02-12 13:20:00,45.52,45.55,45.5,45.55,11100.0,36.1149,36.1387,36.0991,36.1387,11100.0
2014-02-12 13:25:00,45.55,45.55,45.53,45.53,13300.0,36.1387,36.1387,36.1229,36.1229,13300.0
2014-02-12 13:30:00,45.53,45.54,45.52,45.53,30100.0,36.1229,36.1308,36.1149,36.1229,30100.0
2014-02-12 13:35:00,45.53,45.55,45.52,45.53,5900.0,36.1229,36.1387,36.1149,36.1229,5900.0
2014-02-12 13:40:00,45.53,45.53,45.5,45.5,47300.0,36.1229,36.1229,36.0991,36.0991,47300.0
2014-02-12 13:45:00,45.5,45.51,45.49,45.5,144600.0,36.0991,36.107,36.0911,36.0991,144600.0
2014-02-12 13:50:00,45.5,45.52,45.49,45.5,15900.0,36.0991,36.1149,36.0911,36.0991,15900.0
2014-02-12 13:55:00,45.5,45.51,45.48,45.49,26500.0,36.0991,36.107,36.0832,36.0911,26500.0
2014-02-12 14:00:00,45.49,45.5,45.48,45.5,18500.0,36.0911,36.0991,36.0832,36.0991,18500.0
2014-02-12 14:05:00,45.5,45.5,45.48,45.49,22100.0,36.0991,36.0991,36.0832,36.0911,22100.0
2014-02-12 14:10:00,45.48,45.49,45.45,45.45,13700.0,36.0832,36.0911,36.0594,36.0594,13700.0
2014-02-12 14:15:00,45.45,45.47,45.44,45.46,4500.0,36.0594,36.0753,36.0515,36.0673,4500.0
2014-02-12 14:20:00,45.46,45.46,45.43,45.44,12000.0,36.0673,36.0673,36.0435,36.0515,12000.0
2014-02-12 14:25:00,45.44,45.44,45.41,45.41,9500.0,36.0515,36.0515,36.0277,36.0277,9500.0
2014-02-12 14:30:00,45.41,45.41,45.36,45.37,12500.0,36.0277,36.0277,35.988,35.9959,12500.0
2014-02-12 14:35:00,45.37,45.37,45.34,45.34,28300.0,35.9959,35.9959,35.9721,35.9721,28300.0
2014-02-12 14:40:00,45.35,45.36,45.34,45.34,14200.0,35.9801,35.988,35.9721,35.9721,14200.0
2014-02-12 14:45:00,45.34,45.34,45.29,45.29,15100.0,35.9721,35.9721,35.9325,35.9325,15100.0
2014-02-12 14:50:00,45.28,45.29,45.26,45.29,20500.0,35.9245,35.9325,35.9087,35.9325,20500.0
2014-02-12 14:55:00,45.29,45.31,45.28,45.31,77600.0,35.9325,35.9483,35.9245,35.9483,77600.0
2014-02-12 15:00:00,45.31,45.32,45.29,45.29,37900.0,35.9483,35.9563,35.9325,35.9325,37900.0
2014-02-12 15:05:00,45.29,45.32,45.27,45.32,15000.0,35.9325,35.9563,35.9166,35.9563,15000.0
2014-02-12 15:10:00,45.33,45.34,45.29,45.33,48000.0,35.9642,35.9721,35.9325,35.9642,48000.0
2014-02-12 15:15:00,45.34,45.42,45.34,45.41,57100.0,35.9721,36.0356,35.9721,36.0277,57100.0
2014-02-12 15:20:00,45.4,45.4,45.35,45.36,37800.0,36.0197,36.0197,35.9801,35.988,37800.0
2014-02-12 15:25:00,45.37,45.38,45.35,45.36,33500.0,35.9959,36.0039,35.9801,35.988,33500.0
2014-02-12 15:30:00,45.36,45.4,45.36,45.38,61300.0,35.988,36.0197,35.988,36.0039,61300.0
2014-02-12 15:35:00,45.38,45.38,45.34,45.34,33200.0,36.0039,36.0039,35.9721,35.9721,33200.0
2014-02-12 15:40:00,45.35,45.39,45.34,45.39,28300.0,35.9801,36.0118,35.9721,36.0118,28300.0
2014-02-12 15:45:00,45.39,45.41,45.36,45.36,79700.0,36.0118,36.0277,35.988,35.988,79700.0
2014-02-12 15:50:00,45.36,45.37,45.3,45.31,87000.0,35.988,35.9959,35.9404,35.9483,87000.0
2014-02-12 15:55:00,45.32,45.37,45.32,45.37,166300.0,35.9563,35.9959,35.9563,35.9959,166300.0
2014-02-13 09:30:00,45.06,45.17,45.01,45.14,41800.0,35.75,35.8373,35.7103,35.8135,41800.0
2014-02-13 09:35:00,45.16,45.21,45.14,45.19,92400.0,35.8293,35.869,35.8135,35.8531,92400.0
2014-02-13 09:40:00,45.21,45.24,45.17,45.21,99800.0,35.869,35.8928,35.8373,35.869,99800.0
2014-02-13 09:45:00,45.22,45.22,45.18,45.21,46300.0,35.8769,35.8769,35.8452,35.869,46300.0
2014-02-13 09:50:00,45.21,45.28,45.21,45.25,44700.0,35.869,35.9245,35.869,35.9007,44700.0
2014-02-13 09:55:00,45.26,45.28,45.24,45.26,12500.0,35.9087,35.9245,35.8928,35.9087,12500.0
2014-02-13 10:00:00,45.26,45.32,45.24,45.3,45200.0,35.9087,35.9563,35.8928,35.9404,45200.0
2014-02-13 10:05:00,45.31,45.35,45.3,45.35,22200.0,35.9483,35.9801,35.9404,35.9801,22200.0
2014-02-13 10:10:00,45.34,45.34,45.28,45.3,39000.0,35.9721,35.9721,35.9245,35.9404,39000.0
2014-02-13 10:15:00,45.3,45.35,45.29,45.33,86800.0,35.9404,35.9801,35.9325,35.9642,86800.0
2014-02-13 10:20:00,45.33,45.37,45.31,45.33,146000.0,35.9642,35.9959,35.9483,35.9642,146000.0
2014-02-13 10:25:00,45.33,45.36,45.32,45.32,16600.0,35.9642,35.988,35.9563,35.9563,16600.0
2014-02-13 10:30:00,45.32,45.34,45.3,45.34,97000.0,35.9563,35.9721,35.9404,35.9721,97000.0
2014-02-13 10:35:00,45.34,45.36,45.32,45.35,13400.0,35.9721,35.988,35.9563,35.9801,13400.0
2014-02-13 10:40:00,45.36,45.37,45.35,45.37,21200.0,35.988,35.9959,35.9801,35.9959,21200.0
2014-02-13 10:45:00,45.38,45.39,45.36,45.39,17900.0,36.0039,36.0118,35.988,36.0118,17900.0
2014-02-13 10:50:00,45.39,45.5,45.39,45.49,76600.0,36.0118,36.0991,36.0118,36.0911,76600.0
2014-02-13 10:55:00,45.5,45.53,45.49,45.5,49800.0,36.0991,36.1229,36.0911,36.0991,49800.0
2014-02-13 11:00:00,45.51,45.52,45.48,45.48,21800.0,36.107,36.1149,36.0832,36.0832,21800.0
2014-02-13 11:05:00,45.48,45.49,45.46,45.49,5400.0,36.0832,36.0911,36.0673,36.0911,5400.0
2014-02-13 11:10:00,45.49,45.49,45.45,45.48,22200.0,36.0911,36.0911,36.0594,36.0832,22200.0
2014-02-13 11:15:00,45.49,45.55,45.49,45.55,30000.0,36.0911,36.1387,36.0911,36.1387,30000.0
2014-02-13 11:20:00,45.55,45.59,45.55,45.57,39000.0,36.1387,36.1705,36.1387,36.1546,39000.0
2014-02-13 11:25:00,45.57,45.58,45.56,45.57,23500.0,36.1546,36.1625,36.1467,36.1546,23500.0
2014-02-13 11:30:00,45.57,45.62,45.57,45.59,28900.0,36.1546,36.1943,36.1546,36.1705,28900.0
2014-02-13 11:35:00,45.58,45.6,45.58,45.59,12900.0,36.1625,36.1784,36.1625,36.1705,12900.0
2014-02-13 11:40:00,45.59,45.61,45.59,45.6,75400.0,36.1705,36.1863,36.1705,36.1784,75400.0
2014-02-13 11:45:00,45.61,45.62,45.6,45.61,18500.0,36.1863,36.1943,36.1784,36.1863,18500.0
2014-02-13 11:50:00,45.61,45.62,45.61,45.62,3500.0,36.1863,36.1943,36.1863,36.1943,3500.0
2014-02-13 11:55:00,45.62,45.63,45.6,45.63,27500.0,36.1943,36.2022,36.1784,36.2022,27500.0
2014-02-13 12:00:00,45.63,45.64,45.6,45.61,62800.0,36.2022,36.2102,36.1784,36.1863,62800.0
2014-02-13 12:05:00,45.62,45.62,45.6,45.6,15300.0,36.1943,36.1943,36.1784,36.1784,15300.0
2014-02-13 12:10:00,45.59,45.62,45.58,45.58,35400.0,36.1705,36.1943,36.1625,36.1625,35400.0
2014-02-13 12:15:00,45.58,45.6,45.57,45.6,19400.0,36.1625,36.1784,36.1546,36.1784,19400.0
2014-02-13 12:20:00,45.6,45.62,45.6,45.62,20300.0,36.1784,36.1943,36.1784,36.1943,20300.0
2014-02-13 12:25:00,45.62,45.64,45.62,45.64,12100.0,36.1943,36.2102,36.1943,36.2102,12100.0
2014-02-13 12:30:00,45.65,45.67,45.65,45.65,51500.0,36.2181,36.234,36.2181,36.2181,51500.0
2014-02-13 12:35:00,45.65,45.67,45.65,45.67,20300.0,36.2181,36.234,36.2181,36.234,20300.0
2014-02-13 12:40:00,45.66,45.69,45.66,45.68,18800.0,36.226,36.2498,36.226,36.2419,18800.0
2014-02-13 12:45:00,45.68,45.71,45.67,45.71,18200.0,36.2419,36.2657,36.234,36.2657,18200.0
2014-02-13 12:50:00,45.7,45.74,45.68,45.74,129100.0,36.2578,36.2895,36.2419,36.2895,129100.0
2014-02-13 12:55:00,45.74,45.77,45.74,45.77,42400.0,36.2895,36.3133,36.2895,36.3133,42400.0
2014-02-13 13:00:00,45.76,45.76,45.72,45.73,65200.0,36.3054,36.3054,36.2736,36.2816,65200.0
2014-02-13 13:05:00,45.73,45.77,45.73,45.77,43700.0,36.2816,36.3133,36.2816,36.3133,43700.0
2014-02-13 13:10:00,45.77,45.79,45.76,45.78,21900.0,36.3133,36.3292,36.3054,36.3212,21900.0
2014-02-13 13:15:00,45.78,45.82,45.78,45.82,30400.0,36.3212,36.353,36.3212,36.353,30400.0
2014-02-13 13:20:00,45.82,45.83,45.8,45.83,28000.0,36.353,36.3609,36.3371,36.3609,28000.0
2014-02-13 13:25:00,45.83,45.87,45.83,45.87,73400.0,36.3609,36.3926,36.3609,36.3926,73400.0
2014-02-13 13:30:00,45.86,45.88,45.86,45.87,40200.0,36.3847,36.4006,36.3847,36.3926,40200.0
2014-02-13 13:35:00,45.87,45.89,45.85,45.88,32600.0,36.3926,36.4085,36.3768,36.4006,32600.0
2014-02-13 13:40:00,45.89,45.9,45.86,45.88,35200.0,36.4085,36.4164,36.3847,36.4006,35200.0
2014-02-13 13:45:00,45.89,45.9,45.87,45.88,30000.0,36.4085,36.4164,36.3926,36.4006,30000.0
2014-02-13 13:50:00,45.88,45.88,45.84,45.84,25600.0,36.4006,36.4006,36.3688,36.3688,25600.0
2014-02-13 13:55:00,45.84,45.85,45.84,45.84,21800.0,36.3688,36.3768,36.3688,36.3688,21800.0
2014-02-13 14:00:00,45.85,45.87,45.84,45.84,23200.0,36.3768,36.3926,36.3688,36.3688,23200.0
2014-02-13 14:05:00,45.85,45.87,45.85,45.85,31900.0,36.3768,36.3926,36.3768,36.3768,31900.0
2014-02-13 14:10:00,45.85,45.89,45.85,45.89,26000.0,36.3768,36.4085,36.3768,36.4085,26000.0
2014-02-13 14:15:00,45.88,45.88,45.83,45.83,35200.0,36.4006,36.4006,36.3609,36.3609,35200.0
2014-02-13 14:20:00,45.84,45.86,45.83,45.83,31600.0,36.3688,36.3847,36.3609,36.3609,31600.0
2014-02-13 14:25:00,45.84,45.84,45.79,45.81,11900.0,36.3688,36.3688,36.3292,36.345,11900.0
2014-02-13 14:30:00,45.81,45.83,45.79,45.8,61000.0,36.345,36.3609,36.3292,36.3371,61000.0
2014-02-13 14:35:00,45.8,45.8,45.79,45.8,42600.0,36.3371,36.3371,36.3292,36.3371,42600.0
2014-02-13 14:40:00,45.8,45.81,45.79,45.81,16700.0,36.3371,36.345,36.3292,36.345,16700.0
2014-02-13 14:45:00,45.82,45.83,45.8,45.8,16600.0,36.353,36.3609,36.3371,36.3371,16600.0
2014-02-13 14:50:00,45.8,45.82,45.79,45.8,40600.0,36.3371,36.353,36.3292,36.3371,40600.0
2014-02-13 14:55:00,45.81,45.81,45.77,45.81,31500.0,36.345,36.345,36.3133,36.345,31500.0
2014-02-13 15:00:00,45.81,45.83,45.8,45.8,33400.0,36.345,36.3609,36.3371,36.3371,33400.0
2014-02-13 15:05:00,45.81,45.81,45.79,45.79,45100.0,36.345,36.345,36.3292,36.3292,45100.0
2014-02-13 15:10:00,45.8,45.8,45.78,45.78,16500.0,36.3371,36.3371,36.3212,36.3212,16500.0
2014-02-13 15:15:00,45.77,45.79,45.77,45.78,62800.0,36.3133,36.3292,36.3133,36.3212,62800.0
2014-02-13 15:20:00,45.78,45.79,45.76,45.79,50100.0,36.3212,36.3292,36.3054,36.3292,50100.0
2014-02-13 15:25:00,45.79,45.79,45.76,45.77,102700.0,36.3292,36.3292,36.3054,36.3133,102700.0
2014-02-13 15:30:00,45.78,45.79,45.75,45.79,83500.0,36.3212,36.3292,36.2974,36.3292,83500.0
2014-02-13 15:35:00,45.79,45.8,45.77,45.78,44900.0,36.3292,36.3371,36.3133,36.3212,44900.0
2014-02-13 15:40:00,45.78,45.79,45.75,45.79,47400.0,36.3212,36.3292,36.2974,36.3292,47400.0
2014-02-13 15:45:00,45.79,45.79,45.76,45.78,249400.0,36.3292,36.3292,36.3054,36.3212,249400.0
2014-02-13 15:50:00,45.79,45.81,45.77,45.8,263000.0,36.3292,36.345,36.3133,36.3371,263000.0
2014-02-13 15:55:00,45.8,45.81,45.76,45.79,1346400.0,36.3371,36.345,36.3054,36.3292,1346400.0
2014-02-14 09:30:00,45.83,45.83,45.67,45.78,49400.0,36.3609,36.3609,36.234,36.3212,49400.0
2014-02-14 09:35:00,45.79,45.91,45.79,45.86,62100.0,36.3292,36.4244,36.3292,36.3847,62100.0
2014-02-14 09:40:00,45.84,45.84,45.7,45.76,91400.0,36.3688,36.3688,36.2578,36.3054,91400.0
2014-02-14 09:45:00,45.76,45.77,45.73,45.76,36400.0,36.3054,36.3133,36.2816,36.3054,36400.0
2014-02-14 09:50:00,45.76,45.91,45.7,45.9,89800.0,36.3054,36.4244,36.2578,36.4164,89800.0
2014-02-14 09:55:00,45.9,45.91,45.81,45.87,52900.0,36.4164,36.4244,36.345,36.3926,52900.0
2014-02-14 10:00:00,45.88,45.9,45.81,45.82,156700.0,36.4006,36.4164,36.345,36.353,156700.0
2014-02-14 10:05:00,45.82,45.85,45.8,45.85,340000.0,36.353,36.3768,36.3371,36.3768,340000.0
2014-02-14 10:10:00,45.86,45.95,45.86,45.95,120400.0,36.3847,36.4561,36.3847,36.4561,120400.0
2014-02-14 10:15:00,45.96,45.98,45.93,45.94,58500.0,36.464,36.4799,36.4402,36.4482,58500.0
2014-02-14 10:20:00,45.95,45.99,45.95,45.95,46900.0,36.4561,36.4878,36.4561,36.4561,46900.0
2014-02-14 10:25:00,45.96,46.05,45.96,46.04,25000.0,36.464,36.5354,36.464,36.5275,25000.0
2014-02-14 10:30:00,46.04,46.1,46.03,46.1,23400.0,36.5275,36.5751,36.5196,36.5751,23400.0
2014-02-14 10:35:00,46.1,46.1,46.04,46.05,73200.0,36.5751,36.5751,36.5275,36.5354,73200.0
2014-02-14 10:40:00,46.06,46.08,46.06,46.07,28100.0,36.5434,36.5592,36.5434,36.5513,28100.0
2014-02-14 10:45:00,46.07,46.07,46.03,46.04,20800.0,36.5513,36.5513,36.5196,36.5275,20800.0
2014-02-14 10:50:00,46.04,46.04,45.99,45.99,12400.0,36.5275,36.5275,36.4878,36.4878,12400.0
2014-02-14 10:55:00,46.0,46.01,45.95,45.95,71900.0,36.4958,36.5037,36.4561,36.4561,71900.0
2014-02-14 11:00:00,45.95,45.98,45.94,45.97,33500.0,36.4561,36.4799,36.4482,36.472,33500.0
2014-02-14 11:05:00,45.97,46.0,45.96,45.98,61700.0,36.472,36.4958,36.464,36.4799,61700.0
2014-02-14 11:10:00,45.98,46.0,45.98,45.98,18100.0,36.4799,36.4958,36.4799,36.4799,18100.0
2014-02-14 11:15:00,45.98,45.99,45.96,45.98,14600.0,36.4799,36.4878,36.464,36.4799,14600.0
2014-02-14 11:20:00,45.98,45.99,45.97,45.98,19400.0,36.4799,36.4878,36.472,36.4799,19400.0
2014-02-14 11:25:00,45.99,46.04,45.99,46.03,23800.0,36.4878,36.5275,36.4878,36.5196,23800.0
2014-02-14 11:30:00,46.04,46.08,46.03,46.07,37500.0,36.5275,36.5592,36.5196,36.5513,37500.0
2014-02-14 11:35:00,46.08,46.1,46.07,46.09,26700.0,36.5592,36.5751,36.5513,36.5672,26700.0
2014-02-14 11:40:00,46.09,46.11,46.07,46.09,24000.0,36.5672,36.583,36.5513,36.5672,24000.0
2014-02-14 11:45:00,46.09,46.09,46.04,46.04,19000.0,36.5672,36.5672,36.5275,36.5275,19000.0
2014-02-14 11:50:00,46.05,46.05,46.02,46.03,20300.0,36.5354,36.5354,36.5116,36.5196,20300.0
2014-02-14 11:55:00,46.02,46.04,46.01,46.02,11700.0,36.5116,36.5275,36.5037,36.5116,11700.0
2014-02-14 12:00:00,46.02,46.02,45.97,45.97,21500.0,36.5116,36.5116,36.472,36.472,21500.0
2014-02-14 12:05:00,45.97,46.01,45.97,46.0,20800.0,36.472,36.5037,36.472,36.4958,20800.0
2014-02-14 12:10:00,46.0,46.0,45.99,46.0,11500.0,36.4958,36.4958,36.4878,36.4958,11500.0
2014-02-14 12:15:00,45.99,46.0,45.98,45.99,41100.0,36.4878,36.4958,36.4799,36.4878,41100.0
2014-02-14 12:20:00,46.0,46.03,45.99,46.02,12500.0,36.4958,36.5196,36.4878,36.5116,12500.0
2014-02-14 12:25:00,46.03,46.04,46.02,46.03,14900.0,36.5196,36.5275,36.5116,36.5196,14900.0
2014-02-14 12:30:00,46.04,46.05,46.02,46.05,13300.0,36.5275,36.5354,36.5116,36.5354,13300.0
2014-02-14 12:35:00,46.05,46.05,46.02,46.02,20900.0,36.5354,36.5354,36.5116,36.5116,20900.0
2014-02-14 12:40:00,46.03,46.05,46.03,46.05,15700.0,36.5196,36.5354,36.5196,36.5354,15700.0
2014-02-14 12:45:00,46.04,46.05,46.03,46.03,24800.0,36.5275,36.5354,36.5196,36.5196,24800.0
2014-02-14 12:50:00,46.04,46.06,46.03,46.03,30600.0,36.5275,36.5434,36.5196,36.5196,30600.0
2014-02-14 12:55:00,46.03,46.05,46.02,46.05,21700.0,36.5196,36.5354,36.5116,36.5354,21700.0
2014-02-14 13:00:00,46.04,46.05,46.03,46.05,16900.0,36.5275,36.5354,36.5196,36.5354,16900.0
2014-02-14 13:05:00,46.05,46.06,46.03,46.05,12800.0,36.5354,36.5434,36.5196,36.5354,12800.0
2014-02-14 13:10:00,46.05,46.05,46.04,46.05,5600.0,36.5354,36.5354,36.5275,36.5354,5600.0
2014-02-14 13:15:00,46.05,46.07,46.04,46.05,15600.0,36.5354,36.5513,36.5275,36.5354,15600.0
2014-02-14 13:20:00,46.05,46.08,46.05,46.08,30500.0,36.5354,36.5592,36.5354,36.5592,30500.0
2014-02-14 13:25:00,46.07,46.1,46.07,46.09,25000.0,36.5513,36.5751,36.5513,36.5672,25000.0
2014-02-14 13:30:00,46.09,46.1,46.07,46.08,10900.0,36.5672,36.5751,36.5513,36.5592,10900.0
2014-02-14 13:35:00,46.08,46.09,46.08,46.09,15600.0,36.5592,36.5672,36.5592,36.5672,15600.0
2014-02-14 13:40:00,46.09,46.1,46.08,46.09,22100.0,36.5672,36.5751,36.5592,36.5672,22100.0
2014-02-14 13:45:00,46.09,46.12,46.08,46.09,42600.0,36.5672,36.591,36.5592,36.5672,42600.0
2014-02-14 13:50:00,46.09,46.11,46.09,46.09,71500.0,36.5672,36.583,36.5672,36.5672,71500.0
2014-02-14 13:55:00,46.09,46.1,46.08,46.08,11100.0,36.5672,36.5751,36.5592,36.5592,11100.0
2014-02-14 14:00:00,46.09,46.12,46.09,46.12,37100.0,36.5672,36.591,36.5672,36.591,37100.0
2014-02-14 14:05:00,46.12,46.12,46.09,46.09,21400.0,36.591,36.591,36.5672,36.5672,21400.0
2014-02-14 14:10:00,46.1,46.1,46.08,46.1,33300.0,36.5751,36.5751,36.5592,36.5751,33300.0
2014-02-14 14:15:00,46.1,46.13,46.1,46.12,12900.0,36.5751,36.5989,36.5751,36.591,12900.0
2014-02-14 14:20:00,46.12,46.14,46.11,46.12,43700.0,36.591,36.6068,36.583,36.591,43700.0
2014-02-14 14:25:00,46.13,46.13,46.11,46.11,38200.0,36.5989,36.5989,36.583,36.583,38200.0
2014-02-14 14:30:00,46.11,46.11,46.09,46.09,16800.0,36.583,36.583,36.5672,36.5672,16800.0
2014-02-14 14:35:00,46.09,46.1,46.09,46.1,8200.0,36.5672,36.5751,36.5672,36.5751,8200.0
2014-02-14 14:40:00,46.09,46.13,46.09,46.12,28000.0,36.5672,36.5989,36.5672,36.591,28000.0
2014-02-14 14:45:00,46.12,46.13,46.12,46.12,15900.0,36.591,36.5989,36.591,36.591,15900.0
2014-02-14 14:50:00,46.13,46.15,46.12,46.14,38100.0,36.5989,36.6148,36.591,36.6068,38100.0
2014-02-14 14:55:00,46.13,46.16,46.13,46.15,63600.0,36.5989,36.6227,36.5989,36.6148,63600.0
2014-02-14 15:00:00,46.14,46.16,46.14,46.16,43800.0,36.6068,36.6227,36.6068,36.6227,43800.0
2014-02-14 15:05:00,46.16,46.17,46.14,46.14,81500.0,36.6227,36.6306,36.6068,36.6068,81500.0
2014-02-14 15:10:00,46.14,46.15,46.11,46.11,59600.0,36.6068,36.6148,36.583,36.583,59600.0
2014-02-14 15:15:00,46.11,46.11,46.09,46.09,28200.0,36.583,36.583,36.5672,36.5672,28200.0
2014-02-14 15:20:00,46.1,46.13,46.09,46.11,36600.0,36.5751,36.5989,36.5672,36.583,36600.0
2014-02-14 15:25:00,46.12,46.13,46.11,46.11,50800.0,36.591,36.5989,36.583,36.583,50800.0
2014-02-14 15:30:00,46.12,46.14,46.11,46.14,52600.0,36.591,36.6068,36.583,36.6068,52600.0
2014-02-14 15:35:00,46.14,46.15,46.12,46.13,94200.0,36.6068,36.6148,36.591,36.5989,94200.0
2014-02-14 15:40:00,46.13,46.13,46.11,46.13,60100.0,36.5989,36.5989,36.583,36.5989,60100.0
2014-02-14 15:45:00,46.13,46.13,46.1,46.1,63400.0,36.5989,36.5989,36.5751,36.5751,63400.0
2014-02-14 15:50:00,46.11,46.11,46.08,46.09,100700.0,36.583,36.583,36.5592,36.5672,100700.0
2014-02-14 15:55:00,46.09,46.12,46.08,46.12,298300.0,36.5672,36.591,36.5592,36.591,298300.0
2014-02-18 09:30:00,46.1,46.19,46.05,46.11,129000.0,36.5751,36.6465,36.5354,36.583,129000.0
2014-02-18 09:35:00,46.11,46.2,46.06,46.15,251600.0,36.583,36.6544,36.5434,36.6148,251600.0
2014-02-18 09:40:00,46.14,46.14,46.04,46.12,366500.0,36.6068,36.6068,36.5275,36.591,366500.0
2014-02-18 09:45:00,46.11,46.15,46.11,46.12,180300.0,36.583,36.6148,36.583,36.591,180300.0
2014-02-18 09:50:00,46.13,46.16,46.01,46.01,79000.0,36.5989,36.6227,36.5037,36.5037,79000.0
2014-02-18 09:55:00,46.0,46.03,45.95,46.02,92200.0,36.4958,36.5196,36.4561,36.5116,92200.0
2014-02-18 10:00:00,46.02,46.02,45.93,45.93,77500.0,36.5116,36.5116,36.4402,36.4402,77500.0
2014-02-18 10:05:00,45.93,46.02,45.91,46.02,35900.0,36.4402,36.5116,36.4244,36.5116,35900.0
2014-02-18 10:10:00,46.02,46.02,45.97,45.99,44900.0,36.5116,36.5116,36.472,36.4878,44900.0
2014-02-18 10:15:00,46.0,46.04,45.98,46.03,337500.0,36.4958,36.5275,36.4799,36.5196,337500.0
2014-02-18 10:20:00,46.04,46.1,46.03,46.1,38400.0,36.5275,36.5751,36.5196,36.5751,38400.0
2014-02-18 10:25:00,46.1,46.15,46.1,46.14,166000.0,36.5751,36.6148,36.5751,36.6068,166000.0
2014-02-18 10:30:00,46.14,46.17,46.12,46.13,74900.0,36.6068,36.6306,36.591,36.5989,74900.0
2014-02-18 10:35:00,46.13,46.13,46.09,46.1,48500.0,36.5989,36.5989,36.5672,36.5751,48500.0
2014-02-18 10:40:00,46.1,46.11,46.09,46.1,35600.0,36.5751,36.583,36.5672,36.5751,35600.0
2014-02-18 10:45:00,46.1,46.12,46.07,46.08,44800.0,36.5751,36.591,36.5513,36.5592,44800.0
2014-02-18 10:50:00,46.08,46.08,46.05,46.05,18600.0,36.5592,36.5592,36.5354,36.5354,18600.0
2014-02-18 10:55:00,46.04,46.08,46.04,46.06,51600.0,36.5275,36.5592,36.5275,36.5434,51600.0
2014-02-18 11:00:00,46.06,46.07,46.04,46.06,120500.0,36.5434,36.5513,36.5275,36.5434,120500.0
2014-02-18 11:05:00,46.06,46.11,46.05,46.11,17400.0,36.5434,36.583,36.5354,36.583,17400.0
2014-02-18 11:10:00,46.11,46.15,46.11,46.13,31700.0,36.583,36.6148,36.583,36.5989,31700.0
2014-02-18 11:15:00,46.13,46.18,46.13,46.18,10800.0,36.5989,36.6386,36.5989,36.6386,10800.0
2014-02-18 11:20:00,46.17,46.18,46.15,46.16,53800.0,36.6306,36.6386,36.6148,36.6227,53800.0
2014-02-18 11:25:00,46.16,46.22,46.16,46.22,11600.0,36.6227,36.6703,36.6227,36.6703,11600.0
2014-02-18 11:30:00,46.22,46.23,46.2,46.2,25300.0,36.6703,36.6782,36.6544,36.6544,25300.0
2014-02-18 11:35:00,46.19,46.2,46.18,46.19,6700.0,36.6465,36.6544,36.6386,36.6465,6700.0
2014-02-18 11:40:00,46.19,46.23,46.19,46.23,19300.0,36.6465,36.6782,36.6465,36.6782,19300.0
2014-02-18 11:45:00,46.23,46.26,46.22,46.22,61300.0,36.6782,36.7021,36.6703,36.6703,61300.0
2014-02-18 11:50:00,46.22,46.24,46.22,46.23,39100.0,36.6703,36.6862,36.6703,36.6782,39100.0
2014-02-18 11:55:00,46.23,46.23,46.19,46.19,27600.0,36.6782,36.6782,36.6465,36.6465,27600.0
2014-02-18 12:00:00,46.18,46.21,46.17,46.2,13600.0,36.6386,36.6624,36.6306,36.6544,13600.0
2014-02-18 12:05:00,46.19,46.2,46.18,46.18,8800.0,36.6465,36.6544,36.6386,36.6386,8800.0
2014-02-18 12:10:00,46.18,46.2,46.18,46.2,8900.0,36.6386,36.6544,36.6386,36.6544,8900.0
2014-02-18 12:15:00,46.2,46.22,46.16,46.16,22700.0,36.6544,36.6703,36.6227,36.6227,22700.0
2014-02-18 12:20:00,46.16,46.21,46.16,46.21,35500.0,36.6227,36.6624,36.6227,36.6624,35500.0
2014-02-18 12:25:00,46.2,46.23,46.2,46.2,16200.0,36.6544,36.6782,36.6544,36.6544,16200.0
2014-02-18 12:30:00,46.21,46.24,46.2,46.22,51800.0,36.6624,36.6862,36.6544,36.6703,51800.0
2014-02-18 12:35:00,46.23,46.23,46.22,46.23,3400.0,36.6782,36.6782,36.6703,36.6782,3400.0
2014-02-18 12:40:00,46.23,46.23,46.21,46.23,19300.0,36.6782,36.6782,36.6624,36.6782,19300.0
2014-02-18 12:45:00,46.23,46.24,46.2,46.23,44200.0,36.6782,36.6862,36.6544,36.6782,44200.0
2014-02-18 12:50:00,46.23,46.23,46.22,46.22,17100.0,36.6782,36.6782,36.6703,36.6703,17100.0
2014-02-18 12:55:00,46.22,46.25,46.21,46.23,19700.0,36.6703,36.6941,36.6624,36.6782,19700.0
2014-02-18 13:00:00,46.23,46.24,46.22,46.23,25700.0,36.6782,36.6862,36.6703,36.6782,25700.0
2014-02-18 13:05:00,46.22,46.23,46.21,46.22,16100.0,36.6703,36.6782,36.6624,36.6703,16100.0
2014-02-18 13:10:00,46.21,46.21,46.18,46.19,6800.0,36.6624,36.6624,36.6386,36.6465,6800.0
2014-02-18 13:15:00,46.19,46.2,46.18,46.18,5000.0,36.6465,36.6544,36.6386,36.6386,5000.0
2014-02-18 13:20:00,46.18,46.2,46.18,46.18,25000.0,36.6386,36.6544,36.6386,36.6386,25000.0
2014-02-18 13:25:00,46.17,46.2,46.17,46.2,44700.0,36.6306,36.6544,36.6306,36.6544,44700.0
2014-02-18 13:30:00,46.19,46.2,46.16,46.19,52600.0,36.6465,36.6544,36.6227,36.6465,52600.0
2014-02-18 13:35:00,46.19,46.19,46.17,46.17,7900.0,36.6465,36.6465,36.6306,36.6306,7900.0
2014-02-18 13:40:00,46.17,46.19,46.17,46.18,7700.0,36.6306,36.6465,36.6306,36.6386,7700.0
2014-02-18 13:45:00,46.17,46.17,46.13,46.13,16400.0,36.6306,36.6306,36.5989,36.5989,16400.0
2014-02-18 13:50:00,46.13,46.14,46.1,46.1,25900.0,36.5989,36.6068,36.5751,36.5751,25900.0
2014-02-18 13:55:00,46.11,46.15,46.11,46.14,56500.0,36.583,36.6148,36.583,36.6068,56500.0
2014-02-18 14:00:00,46.14,46.15,46.13,46.14,12300.0,36.6068,36.6148,36.5989,36.6068,12300.0
2014-02-18 14:05:00,46.14,46.15,46.12,46.12,17600.0,36.6068,36.6148,36.591,36.591,17600.0
2014-02-18 14:10:00,46.12,46.12,46.1,46.11,33100.0,36.591,36.591,36.5751,36.583,33100.0
2014-02-18 14:15:00,46.11,46.12,46.11,46.12,7000.0,36.583,36.591,36.583,36.591,7000.0
2014-02-18 14:20:00,46.11,46.12,46.11,46.12,14800.0,36.583,36.591,36.583,36.591,14800.0
2014-02-18 14:25:00,46.13,46.13,46.09,46.09,31800.0,36.5989,36.5989,36.5672,36.5672,31800.0
2014-02-18 14:30:00,46.09,46.11,46.08,46.11,48700.0,36.5672,36.583,36.5592,36.583,48700.0
2014-02-18 14:35:00,46.11,46.14,46.1,46.14,15700.0,36.583,36.6068,36.5751,36.6068,15700.0
2014-02-18 14:40:00,46.13,46.16,46.12,46.16,28900.0,36.5989,36.6227,36.591,36.6227,28900.0
2014-02-18 14:45:00,46.16,46.19,46.14,46.19,37500.0,36.6227,36.6465,36.6068,36.6465,37500.0
2014-02-18 14:50:00,46.18,46.21,46.18,46.2,42900.0,36.6386,36.6624,36.6386,36.6544,42900.0
2014-02-18 14:55:00,46.2,46.2,46.18,46.18,24600.0,36.6544,36.6544,36.6386,36.6386,24600.0
2014-02-18 15:00:00,46.18,46.18,46.16,46.16,17500.0,36.6386,36.6386,36.6227,36.6227,17500.0
2014-02-18 15:05:00,46.17,46.18,46.17,46.17,20100.0,36.6306,36.6386,36.6306,36.6306,20100.0
2014-02-18 15:10:00,46.16,46.18,46.16,46.18,22000.0,36.6227,36.6386,36.6227,36.6386,22000.0
2014-02-18 15:15:00,46.18,46.18,46.17,46.18,11200.0,36.6386,36.6386,36.6306,36.6386,11200.0
2014-02-18 15:20:00,46.18,46.21,46.17,46.2,59900.0,36.6386,36.6624,36.6306,36.6544,59900.0
2014-02-18 15:25:00,46.2,46.23,46.19,46.22,59700.0,36.6544,36.6782,36.6465,36.6703,59700.0
2014-02-18 15:30:00,46.22,46.23,46.21,46.21,32600.0,36.6703,36.6782,36.6624,36.6624,32600.0
2014-02-18 15:35:00,46.2,46.21,46.19,46.21,40900.0,36.6544,36.6624,36.6465,36.6624,40900.0
2014-02-18 15:40:00,46.21,46.21,46.19,46.21,65100.0,36.6624,36.6624,36.6465,36.6624,65100.0
2014-02-18 15:45:00,46.2,46.22,46.19,46.21,107700.0,36.6544,36.6703,36.6465,36.6624,107700.0
2014-02-18 15:50:00,46.22,46.22,46.17,46.18,138900.0,36.6703,36.6703,36.6306,36.6386,138900.0
2014-02-18 15:55:00,46.17,46.18,46.14,46.16,324300.0,36.6306,36.6386,36.6068,36.6227,324300.0
2014-02-19 09:30:00,46.12,46.26,46.03,46.15,101800.0,36.591,36.7021,36.5196,36.6148,101800.0
2014-02-19 09:35:00,46.15,46.25,46.11,46.23,130500.0,36.6148,36.6941,36.583,36.6782,130500.0
2014-02-19 09:40:00,46.22,46.27,46.22,46.23,88300.0,36.6703,36.71,36.6703,36.6782,88300.0
2014-02-19 09:45:00,46.23,46.28,46.21,46.28,46300.0,36.6782,36.7179,36.6624,36.7179,46300.0
2014-02-19 09:50:00,46.28,46.29,46.26,46.28,23600.0,36.7179,36.7259,36.7021,36.7179,23600.0
2014-02-19 09:55:00,46.29,46.38,46.25,46.38,59700.0,36.7259,36.7973,36.6941,36.7973,59700.0
2014-02-19 10:00:00,46.38,46.38,46.28,46.32,110100.0,36.7973,36.7973,36.7179,36.7497,110100.0
2014-02-19 10:05:00,46.32,46.36,46.3,46.36,26100.0,36.7497,36.7814,36.7338,36.7814,26100.0
2014-02-19 10:10:00,46.35,46.42,46.35,46.42,31300.0,36.7735,36.829,36.7735,36.829,31300.0
2014-02-19 10:15:00,46.42,46.45,46.39,46.4,41100.0,36.829,36.8528,36.8052,36.8131,41100.0
2014-02-19 10:20:00,46.4,46.42,46.37,46.37,56000.0,36.8131,36.829,36.7893,36.7893,56000.0
2014-02-19 10:25:00,46.37,46.41,46.36,46.41,91300.0,36.7893,36.8211,36.7814,36.8211,91300.0
2014-02-19 10:30:00,46.41,46.44,46.4,46.41,16900.0,36.8211,36.8449,36.8131,36.8211,16900.0
2014-02-19 10:35:00,46.42,46.43,46.38,46.39,30600.0,36.829,36.8369,36.7973,36.8052,30600.0
2014-02-19 10:40:00,46.4,46.43,46.4,46.41,38900.0,36.8131,36.8369,36.8131,36.8211,38900.0
2014-02-19 10:45:00,46.41,46.44,46.41,46.44,23600.0,36.8211,36.8449,36.8211,36.8449,23600.0
2014-02-19 10:50:00,46.44,46.46,46.43,46.45,6200.0,36.8449,36.8607,36.8369,36.8528,6200.0
2014-02-19 10:55:00,46.46,46.5,46.45,46.48,22200.0,36.8607,36.8925,36.8528,36.8766,22200.0
2014-02-19 11:00:00,46.48,46.49,46.46,46.46,28400.0,36.8766,36.8845,36.8607,36.8607,28400.0
2014-02-19 11:05:00,46.46,46.46,46.43,46.44,115700.0,36.8607,36.8607,36.8369,36.8449,115700.0
2014-02-19 11:10:00,46.45,46.45,46.4,46.4,61100.0,36.8528,36.8528,36.8131,36.8131,61100.0
2014-02-19 11:15:00,46.4,46.44,46.39,46.43,47700.0,36.8131,36.8449,36.8052,36.8369,47700.0
2014-02-19 11:20:00,46.43,46.46,46.41,46.46,32200.0,36.8369,36.8607,36.8211,36.8607,32200.0
2014-02-19 11:25:00,46.47,46.51,46.47,46.49,149600.0,36.8687,36.9004,36.8687,36.8845,149600.0
2014-02-19 11:30:00,46.49,46.51,46.48,46.49,55700.0,36.8845,36.9004,36.8766,36.8845,55700.0
2014-02-19 11:35:00,46.49,46.5,46.46,46.48,48200.0,36.8845,36.8925,36.8607,36.8766,48200.0
2014-02-19 11:40:00,46.48,46.51,46.47,46.51,54500.0,36.8766,36.9004,36.8687,36.9004,54500.0
2014-02-19 11:45:00,46.51,46.52,46.48,46.49,34800.0,36.9004,36.9083,36.8766,36.8845,34800.0
2014-02-19 11:50:00,46.49,46.49,46.4,46.4,46900.0,36.8845,36.8845,36.8131,36.8131,46900.0
2014-02-19 11:55:00,46.4,46.41,46.23,46.23,114300.0,36.8131,36.8211,36.6782,36.6782,114300.0
2014-02-19 12:00:00,46.22,46.24,46.15,46.23,754900.0,36.6703,36.6862,36.6148,36.6782,754900.0
2014-02-19 12:05:00,46.23,46.26,46.22,46.23,54600.0,36.6782,36.7021,36.6703,36.6782,54600.0
2014-02-19 12:10:00,46.22,46.25,46.21,46.25,61600.0,36.6703,36.6941,36.6624,36.6941,61600.0
2014-02-19 12:15:00,46.24,46.24,46.15,46.16,92500.0,36.6862,36.6862,36.6148,36.6227,92500.0
2014-02-19 12:20:00,46.16,46.16,46.06,46.09,154700.0,36.6227,36.6227,36.5434,36.5672,154700.0
2014-02-19 12:25:00,46.09,46.12,46.09,46.12,81300.0,36.5672,36.591,36.5672,36.591,81300.0
2014-02-19 12:30:00,46.11,46.14,46.1,46.11,90500.0,36.583,36.6068,36.5751,36.583,90500.0
2014-02-19 12:35:00,46.11,46.14,46.1,46.14,68100.0,36.583,36.6068,36.5751,36.6068,68100.0
2014-02-19 12:40:00,46.13,46.14,46.09,46.1,42100.0,36.5989,36.6068,36.5672,36.5751,42100.0
2014-02-19 12:45:00,46.1,46.11,46.08,46.08,29100.0,36.5751,36.583,36.5592,36.5592,29100.0
2014-02-19 12:50:00,46.09,46.13,46.09,46.1,52300.0,36.5672,36.5989,36.5672,36.5751,52300.0
2014-02-19 12:55:00,46.09,46.11,46.08,46.11,372300.0,36.5672,36.583,36.5592,36.583,372300.0
2014-02-19 13:00:00,46.11,46.13,46.11,46.13,116400.0,36.583,36.5989,36.583,36.5989,116400.0
2014-02-19 13:05:00,46.13,46.18,46.11,46.17,137400.0,36.5989,36.6386,36.583,36.6306,137400.0
2014-02-19 13:10:00,46.18,46.21,46.17,46.21,39600.0,36.6386,36.6624,36.6306,36.6624,39600.0
2014-02-19 13:15:00,46.22,46.23,46.21,46.21,121400.0,36.6703,36.6782,36.6624,36.6624,121400.0
2014-02-19 13:20:00,46.22,46.22,46.2,46.22,54300.0,36.6703,36.6703,36.6544,36.6703,54300.0
2014-02-19 13:25:00,46.22,46.24,46.2,46.2,23000.0,36.6703,36.6862,36.6544,36.6544,23000.0
2014-02-19 13:30:00,46.2,46.23,46.2,46.22,31900.0,36.6544,36.6782,36.6544,36.6703,31900.0
2014-02-19 13:35:00,46.23,46.23,46.19,46.19,36200.0,36.6782,36.6782,36.6465,36.6465,36200.0
2014-02-19 13:40:00,46.18,46.19,46.15,46.17,44100.0,36.6386,36.6465,36.6148,36.6306,44100.0
2014-02-19 13:45:00,46.17,46.19,46.17,46.18,20800.0,36.6306,36.6465,36.6306,36.6386,20800.0
2014-02-19 13:50:00,46.18,46.23,46.18,46.22,44200.0,36.6386,36.6782,36.6386,36.6703,44200.0
2014-02-19 13:55:00,46.22,46.24,46.17,46.17,46000.0,36.6703,36.6862,36.6306,36.6306,46000.0
2014-02-19 14:00:00,46.17,46.23,46.13,46.14,138700.0,36.6306,36.6782,36.5989,36.6068,138700.0
2014-02-19 14:05:00,46.14,46.25,46.13,46.23,53600.0,36.6068,36.6941,36.5989,36.6782,53600.0
2014-02-19 14:10:00,46.24,46.25,46.18,46.2,100100.0,36.6862,36.6941,36.6386,36.6544,100100.0
2014-02-19 14:15:00,46.2,46.21,46.15,46.16,51200.0,36.6544,36.6624,36.6148,36.6227,51200.0
2014-02-19 14:20:00,46.16,46.16,46.07,46.13,74600.0,36.6227,36.6227,36.5513,36.5989,74600.0
2014-02-19 14:25:00,46.12,46.17,46.09,46.16,49700.0,36.591,36.6306,36.5672,36.6227,49700.0
2014-02-19 14:30:00,46.16,46.17,46.12,46.13,47400.0,36.6227,36.6306,36.591,36.5989,47400.0
2014-02-19 14:35:00,46.13,46.14,46.09,46.12,50600.0,36.5989,36.6068,36.5672,36.591,50600.0
2014-02-19 14:40:00,46.13,46.17,46.09,46.09,94600.0,36.5989,36.6306,36.5672,36.5672,94600.0
2014-02-19 14:45:00,46.09,46.13,46.08,46.1,64700.0,36.5672,36.5989,36.5592,36.5751,64700.0
2014-02-19 14:50:00,46.1,46.12,46.09,46.11,46600.0,36.5751,36.591,36.5672,36.583,46600.0
2014-02-19 14:55:00,46.11,46.12,46.05,46.1,95500.0,36.583,36.591,36.5354,36.5751,95500.0
2014-02-19 15:00:00,46.1,46.11,46.07,46.08,81600.0,36.5751,36.583,36.5513,36.5592,81600.0
2014-02-19 15:05:00,46.07,46.09,46.06,46.09,58300.0,36.5513,36.5672,36.5434,36.5672,58300.0
2014-02-19 15:10:00,46.09,46.09,45.98,45.99,96100.0,36.5672,36.5672,36.4799,36.4878,96100.0
2014-02-19 15:15:00,45.99,46.01,45.94,45.94,113900.0,36.4878,36.5037,36.4482,36.4482,113900.0
2014-02-19 15:20:00,45.94,45.95,45.91,45.94,49100.0,36.4482,36.4561,36.4244,36.4482,49100.0
2014-02-19 15:25:00,45.95,45.95,45.91,45.92,44200.0,36.4561,36.4561,36.4244,36.4323,44200.0
2014-02-19 15:30:00,45.91,45.93,45.9,45.91,95500.0,36.4244,36.4402,36.4164,36.4244,95500.0
2014-02-19 15:35:00,45.9,45.92,45.89,45.91,117400.0,36.4164,36.4323,36.4085,36.4244,117400.0
2014-02-19 15:40:00,45.91,45.95,45.89,45.89,120800.0,36.4244,36.4561,36.4085,36.4085,120800.0
2014-02-19 15:45:00,45.9,45.91,45.82,45.84,179800.0,36.4164,36.4244,36.353,36.3688,179800.0
2014-02-19 15:50:00,45.84,45.87,45.8,45.81,252700.0,36.3688,36.3926,36.3371,36.345,252700.0
2014-02-19 15:55:00,45.81,45.85,45.79,45.85,838000.0,36.345,36.3768,36.3292,36.3768,838000.0
2014-02-20 09:30:00,45.96,46.03,45.82,45.96,109100.0,36.464,36.5196,36.353,36.464,109100.0
2014-02-20 09:35:00,45.96,46.02,45.88,45.88,73100.0,36.464,36.5116,36.4006,36.4006,73100.0
2014-02-20 09:40:00,45.88,45.9,45.85,45.9,58100.0,36.4006,36.4164,36.3768,36.4164,58100.0
2014-02-20 09:45:00,45.91,45.96,45.88,45.88,69300.0,36.4244,36.464,36.4006,36.4006,69300.0
2014-02-20 09:50:00,45.88,45.92,45.84,45.85,26300.0,36.4006,36.4323,36.3688,36.3768,26300.0
2014-02-20 09:55:00,45.85,45.85,45.77,45.8,56100.0,36.3768,36.3768,36.3133,36.3371,56100.0
2014-02-20 10:00:00,45.78,45.86,45.69,45.83,218800.0,36.3212,36.3847,36.2498,36.3609,218800.0
2014-02-20 10:05:00,45.84,45.84,45.73,45.76,73100.0,36.3688,36.3688,36.2816,36.3054,73100.0
2014-02-20 10:10:00,45.77,45.9,45.77,45.9,51000.0,36.3133,36.4164,36.3133,36.4164,51000.0
2014-02-20 10:15:00,45.91,45.92,45.84,45.86,60900.0,36.4244,36.4323,36.3688,36.3847,60900.0
2014-02-20 10:20:00,45.87,45.88,45.84,45.85,27700.0,36.3926,36.4006,36.3688,36.3768,27700.0
2014-02-20 10:25:00,45.86,45.89,45.84,45.87,24500.0,36.3847,36.4085,36.3688,36.3926,24500.0
2014-02-20 10:30:00,45.87,45.98,45.87,45.96,70700.0,36.3926,36.4799,36.3926,36.464,70700.0
2014-02-20 10:35:00,45.96,45.96,45.93,45.95,54200.0,36.464,36.464,36.4402,36.4561,54200.0
2014-02-20 10:40:00,45.96,45.98,45.95,45.96,37400.0,36.464,36.4799,36.4561,36.464,37400.0
2014-02-20 10:45:00,45.97,45.99,45.96,45.98,42400.0,36.472,36.4878,36.464,36.4799,42400.0
2014-02-20 10:50:00,45.99,46.02,45.99,46.02,95300.0,36.4878,36.5116,36.4878,36.5116,95300.0
2014-02-20 10:55:00,46.03,46.07,46.0,46.0,103200.0,36.5196,36.5513,36.4958,36.4958,103200.0
2014-02-20 11:00:00,46.01,46.03,46.0,46.03,42200.0,36.5037,36.5196,36.4958,36.5196,42200.0
2014-02-20 11:05:00,46.02,46.1,46.02,46.1,16800.0,36.5116,36.5751,36.5116,36.5751,16800.0
2014-02-20 11:10:00,46.09,46.09,46.02,46.03,46600.0,36.5672,36.5672,36.5116,36.5196,46600.0
2014-02-20 11:15:00,46.03,46.07,46.02,46.07,26800.0,36.5196,36.5513,36.5116,36.5513,26800.0
2014-02-20 11:20:00,46.06,46.07,46.0,46.0,47800.0,36.5434,36.5513,36.4958,36.4958,47800.0
2014-02-20 11:25:00,46.0,46.0,45.97,45.98,32900.0,36.4958,36.4958,36.472,36.4799,32900.0
2014-02-20 11:30:00,45.99,46.02,45.99,46.01,10100.0,36.4878,36.5116,36.4878,36.5037,10100.0
2014-02-20 11:35:00,46.02,46.08,46.02,46.04,66600.0,36.5116,36.5592,36.5116,36.5275,66600.0
2014-02-20 11:40:00,46.04,46.09,46.04,46.07,108500.0,36.5275,36.5672,36.5275,36.5513,108500.0
2014-02-20 11:45:00,46.07,46.09,46.05,46.07,114200.0,36.5513,36.5672,36.5354,36.5513,114200.0
2014-02-20 11:50:00,46.06,46.07,46.03,46.07,85600.0,36.5434,36.5513,36.5196,36.5513,85600.0
2014-02-20 11:55:00,46.07,46.08,46.01,46.02,46400.0,36.5513,36.5592,36.5037,36.5116,46400.0
2014-02-20 12:00:00,46.02,46.02,46.0,46.0,59400.0,36.5116,36.5116,36.4958,36.4958,59400.0
2014-02-20 12:05:00,46.0,46.06,46.0,46.06,31400.0,36.4958,36.5434,36.4958,36.5434,31400.0
2014-02-20 12:10:00,46.05,46.06,46.04,46.04,24100.0,36.5354,36.5434,36.5275,36.5275,24100.0
2014-02-20 12:15:00,46.04,46.11,46.04,46.09,32600.0,36.5275,36.583,36.5275,36.5672,32600.0
2014-02-20 12:20:00,46.1,46.12,46.1,46.12,18700.0,36.5751,36.591,36.5751,36.591,18700.0
2014-02-20 12:25:00,46.12,46.16,46.12,46.15,27900.0,36.591,36.6227,36.591,36.6148,27900.0
2014-02-20 12:30:00,46.15,46.16,46.12,46.12,10600.0,36.6148,36.6227,36.591,36.591,10600.0
2014-02-20 12:35:00,46.12,46.12,46.09,46.09,10600.0,36.591,36.591,36.5672,36.5672,10600.0
2014-02-20 12:40:00,46.09,46.14,46.09,46.12,39300.0,36.5672,36.6068,36.5672,36.591,39300.0
2014-02-20 12:45:00,46.12,46.12,46.11,46.12,3600.0,36.591,36.591,36.583,36.591,3600.0
2014-02-20 12:50:00,46.12,46.14,46.11,46.12,12800.0,36.591,36.6068,36.583,36.591,12800.0
2014-02-20 12:55:00,46.12,46.12,46.09,46.1,89400.0,36.591,36.591,36.5672,36.5751,89400.0
2014-02-20 13:00:00,46.1,46.16,46.09,46.16,72700.0,36.5751,36.6227,36.5672,36.6227,72700.0
2014-02-20 13:05:00,46.16,46.16,46.13,46.16,19200.0,36.6227,36.6227,36.5989,36.6227,19200.0
2014-02-20 13:10:00,46.16,46.16,46.15,46.16,8600.0,36.6227,36.6227,36.6148,36.6227,8600.0
2014-02-20 13:15:00,46.16,46.16,46.14,46.15,91100.0,36.6227,36.6227,36.6068,36.6148,91100.0
2014-02-20 13:20:00,46.16,46.17,46.15,46.17,3800.0,36.6227,36.6306,36.6148,36.6306,3800.0
2014-02-20 13:25:00,46.17,46.17,46.16,46.17,71600.0,36.6306,36.6306,36.6227,36.6306,71600.0
2014-02-20 13:30:00,46.17,46.21,46.17,46.19,123500.0,36.6306,36.6624,36.6306,36.6465,123500.0
2014-02-20 13:35:00,46.2,46.2,46.19,46.19,6000.0,36.6544,36.6544,36.6465,36.6465,6000.0
2014-02-20 13:40:00,46.2,46.2,46.15,46.17,131800.0,36.6544,36.6544,36.6148,36.6306,131800.0
2014-02-20 13:45:00,46.16,46.17,46.16,46.17,27900.0,36.6227,36.6306,36.6227,36.6306,27900.0
2014-02-20 13:50:00,46.17,46.17,46.14,46.14,78700.0,36.6306,36.6306,36.6068,36.6068,78700.0
2014-02-20 13:55:00,46.15,46.15,46.13,46.14,15500.0,36.6148,36.6148,36.5989,36.6068,15500.0
2014-02-20 14:00:00,46.14,46.14,46.09,46.09,68900.0,36.6068,36.6068,36.5672,36.5672,68900.0
2014-02-20 14:05:00,46.1,46.13,46.1,46.13,83800.0,36.5751,36.5989,36.5751,36.5989,83800.0
2014-02-20 14:10:00,46.14,46.19,46.13,46.18,179800.0,36.6068,36.6465,36.5989,36.6386,179800.0
2014-02-20 14:15:00,46.18,46.21,46.18,46.2,41600.0,36.6386,36.6624,36.6386,36.6544,41600.0
2014-02-20 14:20:00,46.2,46.21,46.18,46.19,231100.0,36.6544,36.6624,36.6386,36.6465,231100.0
2014-02-20 14:25:00,46.19,46.2,46.15,46.18,140700.0,36.6465,36.6544,36.6148,36.6386,140700.0
2014-02-20 14:30:00,46.18,46.19,46.15,46.16,67300.0,36.6386,36.6465,36.6148,36.6227,67300.0
2014-02-20 14:35:00,46.16,46.19,46.16,46.18,11800.0,36.6227,36.6465,36.6227,36.6386,11800.0
2014-02-20 14:40:00,46.19,46.24,46.19,46.23,195500.0,36.6465,36.6862,36.6465,36.6782,195500.0
2014-02-20 14:45:00,46.24,46.25,46.23,46.24,167400.0,36.6862,36.6941,36.6782,36.6862,167400.0
2014-02-20 14:50:00,46.24,46.27,46.22,46.23,362600.0,36.6862,36.71,36.6703,36.6782,362600.0
2014-02-20 14:55:00,46.23,46.27,46.23,46.27,22900.0,36.6782,36.71,36.6782,36.71,22900.0
2014-02-20 15:00:00,46.27,46.28,46.26,46.28,91400.0,36.71,36.7179,36.7021,36.7179,91400.0
2014-02-20 15:05:00,46.28,46.29,46.27,46.28,16000.0,36.7179,36.7259,36.71,36.7179,16000.0
2014-02-20 15:10:00,46.27,46.27,46.26,46.26,16500.0,36.71,36.71,36.7021,36.7021,16500.0
2014-02-20 15:15:00,46.26,46.28,46.26,46.27,14200.0,36.7021,36.7179,36.7021,36.71,14200.0
2014-02-20 15:20:00,46.26,46.27,46.23,46.24,79100.0,36.7021,36.71,36.6782,36.6862,79100.0
2014-02-20 15:25:00,46.24,46.28,46.23,46.27,72900.0,36.6862,36.7179,36.6782,36.71,72900.0
2014-02-20 15:30:00,46.27,46.29,46.26,46.26,130600.0,36.71,36.7259,36.7021,36.7021,130600.0
2014-02-20 15:35:00,46.27,46.29,46.26,46.26,63000.0,36.71,36.7259,36.7021,36.7021,63000.0
2014-02-20 15:40:00,46.26,46.33,46.26,46.33,253000.0,36.7021,36.7576,36.7021,36.7576,253000.0
2014-02-20 15:45:00,46.33,46.36,46.31,46.36,147500.0,36.7576,36.7814,36.7417,36.7814,147500.0
2014-02-20 15:50:00,46.36,46.37,46.32,46.32,106800.0,36.7814,36.7893,36.7497,36.7497,106800.0
2014-02-20 15:55:00,46.33,46.33,46.3,46.3,555300.0,36.7576,36.7576,36.7338,36.7338,555300.0
2014-02-21 09:30:00,46.39,46.43,46.31,46.39,136900.0,36.8052,36.8369,36.7417,36.8052,136900.0
2014-02-21 09:35:00,46.39,46.46,46.33,46.38,110700.0,36.8052,36.8607,36.7576,36.7973,110700.0
2014-02-21 09:40:00,46.37,46.38,46.29,46.32,75100.0,36.7893,36.7973,36.7259,36.7497,75100.0
2014-02-21 09:45:00,46.31,46.38,46.29,46.37,69400.0,36.7417,36.7973,36.7259,36.7893,69400.0
2014-02-21 09:50:00,46.38,46.41,46.38,46.4,26800.0,36.7973,36.8211,36.7973,36.8131,26800.0
2014-02-21 09:55:00,46.4,46.42,46.37,46.38,82400.0,36.8131,36.829,36.7893,36.7973,82400.0
2014-02-21 10:00:00,46.38,46.45,46.38,46.43,79400.0,36.7973,36.8528,36.7973,36.8369,79400.0
2014-02-21 10:05:00,46.43,46.43,46.39,46.42,108300.0,36.8369,36.8369,36.8052,36.829,108300.0
2014-02-21 10:10:00,46.42,46.45,46.37,46.37,24200.0,36.829,36.8528,36.7893,36.7893,24200.0
2014-02-21 10:15:00,46.38,46.38,46.37,46.37,11600.0,36.7973,36.7973,36.7893,36.7893,11600.0
2014-02-21 10:20:00,46.37,46.37,46.3,46.32,146300.0,36.7893,36.7893,36.7338,36.7497,146300.0
2014-02-21 10:25:00,46.32,46.34,46.31,46.33,69200.0,36.7497,36.7655,36.7417,36.7576,69200.0
2014-02-21 10:30:00,46.34,46.4,46.34,46.38,16400.0,36.7655,36.8131,36.7655,36.7973,16400.0
2014-02-21 10:35:00,46.38,46.43,46.38,46.43,7300.0,36.7973,36.8369,36.7973,36.8369,7300.0
2014-02-21 10:40:00,46.44,46.49,46.44,46.48,15000.0,36.8449,36.8845,36.8449,36.8766,15000.0
2014-02-21 10:45:00,46.47,46.5,46.46,46.49,18700.0,36.8687,36.8925,36.8607,36.8845,18700.0
2014-02-21 10:50:00,46.49,46.51,46.48,46.48,14300.0,36.8845,36.9004,36.8766,36.8766,14300.0
2014-02-21 10:55:00,46.48,46.5,46.48,46.48,35100.0,36.8766,36.8925,36.8766,36.8766,35100.0
2014-02-21 11:00:00,46.47,46.51,46.46,46.51,15000.0,36.8687,36.9004,36.8607,36.9004,15000.0
2014-02-21 11:05:00,46.5,46.52,46.46,46.46,80300.0,36.8925,36.9083,36.8607,36.8607,80300.0
2014-02-21 11:10:00,46.47,46.47,46.39,46.39,31300.0,36.8687,36.8687,36.8052,36.8052,31300.0
2014-02-21 11:15:00,46.39,46.42,46.39,46.41,17700.0,36.8052,36.829,36.8052,36.8211,17700.0
2014-02-21 11:20:00,46.42,46.43,46.4,46.43,23600.0,36.829,36.8369,36.8131,36.8369,23600.0
2014-02-21 11:25:00,46.44,46.44,46.41,46.43,27900.0,36.8449,36.8449,36.8211,36.8369,27900.0
2014-02-21 11:30:00,46.43,46.47,46.43,46.46,16900.0,36.8369,36.8687,36.8369,36.8607,16900.0
2014-02-21 11:35:00,46.46,46.48,46.45,46.48,11700.0,36.8607,36.8766,36.8528,36.8766,11700.0
2014-02-21 11:40:00,46.48,46.49,46.47,46.47,5600.0,36.8766,36.8845,36.8687,36.8687,5600.0
2014-02-21 11:45:00,46.46,46.47,46.43,46.44,6200.0,36.8607,36.8687,36.8369,36.8449,6200.0
2014-02-21 11:50:00,46.45,46.48,46.45,46.48,8600.0,36.8528,36.8766,36.8528,36.8766,8600.0
2014-02-21 11:55:00,46.48,46.49,46.45,46.46,17900.0,36.8766,36.8845,36.8528,36.8607,17900.0
2014-02-21 12:00:00,46.46,46.49,46.46,46.49,7600.0,36.8607,36.8845,36.8607,36.8845,7600.0
2014-02-21 12:05:00,46.49,46.5,46.49,46.5,6700.0,36.8845,36.8925,36.8845,36.8925,6700.0
2014-02-21 12:10:00,46.5,46.52,46.49,46.5,8900.0,36.8925,36.9083,36.8845,36.8925,8900.0
2014-02-21 12:15:00,46.5,46.5,46.47,46.49,2300.0,36.8925,36.8925,36.8687,36.8845,2300.0
2014-02-21 12:20:00,46.48,46.49,46.47,46.48,3500.0,36.8766,36.8845,36.8687,36.8766,3500.0
2014-02-21 12:25:00,46.47,46.49,46.47,46.47,2500.0,36.8687,36.8845,36.8687,36.8687,2500.0
2014-02-21 12:30:00,46.46,46.48,46.43,46.43,5700.0,36.8607,36.8766,36.8369,36.8369,5700.0
2014-02-21 12:35:00,46.44,46.45,46.43,46.45,8300.0,36.8449,36.8528,36.8369,36.8528,8300.0
2014-02-21 12:40:00,46.45,46.46,46.43,46.43,16800.0,36.8528,36.8607,36.8369,36.8369,16800.0
2014-02-21 12:45:00,46.44,46.44,46.41,46.43,19000.0,36.8449,36.8449,36.8211,36.8369,19000.0
2014-02-21 12:50:00,46.43,46.48,46.43,46.47,229000.0,36.8369,36.8766,36.8369,36.8687,229000.0
2014-02-21 12:55:00,46.47,46.48,46.47,46.47,1200.0,36.8687,36.8766,36.8687,36.8687,1200.0
2014-02-21 13:00:00,46.47,46.49,46.47,46.47,8400.0,36.8687,36.8845,36.8687,36.8687,8400.0
2014-02-21 13:05:00,46.47,46.49,46.45,46.49,44400.0,36.8687,36.8845,36.8528,36.8845,44400.0
2014-02-21 13:10:00,46.49,46.5,46.48,46.5,6800.0,36.8845,36.8925,36.8766,36.8925,6800.0
2014-02-21 13:15:00,46.5,46.51,46.49,46.51,9800.0,36.8925,36.9004,36.8845,36.9004,9800.0
2014-02-21 13:20:00,46.51,46.52,46.5,46.51,8900.0,36.9004,36.9083,36.8925,36.9004,8900.0
2014-02-21 13:25:00,46.5,46.51,46.48,46.49,34100.0,36.8925,36.9004,36.8766,36.8845,34100.0
2014-02-21 13:30:00,46.5,46.51,46.49,46.5,11500.0,36.8925,36.9004,36.8845,36.8925,11500.0
2014-02-21 13:35:00,46.5,46.5,46.42,46.45,37000.0,36.8925,36.8925,36.829,36.8528,37000.0
2014-02-21 13:40:00,46.44,46.47,46.43,46.46,12400.0,36.8449,36.8687,36.8369,36.8607,12400.0
2014-02-21 13:45:00,46.46,46.47,46.45,46.47,12100.0,36.8607,36.8687,36.8528,36.8687,12100.0
2014-02-21 13:50:00,46.47,46.48,46.46,46.46,4800.0,36.8687,36.8766,36.8607,36.8607,4800.0
2014-02-21 13:55:00,46.46,46.47,46.44,46.46,14900.0,36.8607,36.8687,36.8449,36.8607,14900.0
2014-02-21 14:00:00,46.45,46.48,46.45,46.48,12200.0,36.8528,36.8766,36.8528,36.8766,12200.0
2014-02-21 14:05:00,46.47,46.48,46.46,46.46,9000.0,36.8687,36.8766,36.8607,36.8607,9000.0
2014-02-21 14:10:00,46.46,46.47,46.41,46.41,21900.0,36.8607,36.8687,36.8211,36.8211,21900.0
2014-02-21 14:15:00,46.42,46.44,46.41,46.43,16500.0,36.829,36.8449,36.8211,36.8369,16500.0
2014-02-21 14:20:00,46.43,46.44,46.41,46.42,22000.0,36.8369,36.8449,36.8211,36.829,22000.0
2014-02-21 14:25:00,46.42,46.43,46.4,46.4,130400.0,36.829,36.8369,36.8131,36.8131,130400.0
2014-02-21 14:30:00,46.37,46.38,46.34,46.38,40800.0,36.7893,36.7973,36.7655,36.7973,40800.0
2014-02-21 14:35:00,46.37,46.38,46.36,46.36,43700.0,36.7893,36.7973,36.7814,36.7814,43700.0
2014-02-21 14:40:00,46.36,46.41,46.36,46.41,20000.0,36.7814,36.8211,36.7814,36.8211,20000.0
2014-02-21 14:45:00,46.41,46.41,46.36,46.38,32800.0,36.8211,36.8211,36.7814,36.7973,32800.0
2014-02-21 14:50:00,46.38,46.4,46.38,46.39,13400.0,36.7973,36.8131,36.7973,36.8052,13400.0
2014-02-21 14:55:00,46.4,46.43,46.38,46.38,12400.0,36.8131,36.8369,36.7973,36.7973,12400.0
2014-02-21 15:00:00,46.37,46.4,46.37,46.38,15800.0,36.7893,36.8131,36.7893,36.7973,15800.0
2014-02-21 15:05:00,46.39,46.41,46.37,46.41,258900.0,36.8052,36.8211,36.7893,36.8211,258900.0
2014-02-21 15:10:00,46.4,46.41,46.37,46.38,31500.0,36.8131,36.8211,36.7893,36.7973,31500.0
2014-02-21 15:15:00,46.38,46.41,46.38,46.4,13400.0,36.7973,36.8211,36.7973,36.8131,13400.0
2014-02-21 15:20:00,46.4,46.42,46.4,46.41,21400.0,36.8131,36.829,36.8131,36.8211,21400.0
2014-02-21 15:25:00,46.41,46.43,46.41,46.42,16400.0,36.8211,36.8369,36.8211,36.829,16400.0
2014-02-21 15:30:00,46.42,46.44,46.4,46.4,44800.0,36.829,36.8449,36.8131,36.8131,44800.0
2014-02-21 15:35:00,46.4,46.41,46.36,46.36,63200.0,36.8131,36.8211,36.7814,36.7814,63200.0
2014-02-21 15:40:00,46.36,46.38,46.34,46.34,86200.0,36.7814,36.7973,36.7655,36.7655,86200.0
2014-02-21 15:45:00,46.34,46.37,46.32,46.33,190500.0,36.7655,36.7893,36.7497,36.7576,190500.0
2014-02-21 15:50:00,46.33,46.34,46.3,46.3,302500.0,36.7576,36.7655,36.7338,36.7338,302500.0
2014-02-21 15:55:00,46.3,46.3,46.24,46.25,484800.0,36.7338,36.7338,36.6862,36.6941,484800.0
2014-02-24 09:30:00,46.03,46.27,46.03,46.26,95200.0,36.5196,36.71,36.5196,36.7021,95200.0
2014-02-24 09:35:00,46.26,46.31,46.23,46.24,102600.0,36.7021,36.7417,36.6782,36.6862,102600.0
2014-02-24 09:40:00,46.25,46.28,46.18,46.2,158900.0,36.6941,36.7179,36.6386,36.6544,158900.0
2014-02-24 09:45:00,46.2,46.26,46.19,46.23,376600.0,36.6544,36.7021,36.6465,36.6782,376600.0
2014-02-24 09:50:00,46.23,46.32,46.23,46.3,287100.0,36.6782,36.7497,36.6782,36.7338,287100.0
2014-02-24 09:55:00,46.31,46.31,46.27,46.27,49000.0,36.7417,36.7417,36.71,36.71,49000.0
2014-02-24 10:00:00,46.28,46.3,46.21,46.21,159300.0,36.7179,36.7338,36.6624,36.6624,159300.0
2014-02-24 10:05:00,46.22,46.26,46.21,46.24,151200.0,36.6703,36.7021,36.6624,36.6862,151200.0
2014-02-24 10:10:00,46.24,46.26,46.22,46.24,78700.0,36.6862,36.7021,36.6703,36.6862,78700.0
2014-02-24 10:15:00,46.23,46.25,46.23,46.25,258800.0,36.6782,36.6941,36.6782,36.6941,258800.0
2014-02-24 10:20:00,46.25,46.26,46.22,46.23,173300.0,36.6941,36.7021,36.6703,36.6782,173300.0
2014-02-24 10:25:00,46.24,46.25,46.22,46.23,108500.0,36.6862,36.6941,36.6703,36.6782,108500.0
2014-02-24 10:30:00,46.24,46.26,46.23,46.25,232900.0,36.6862,36.7021,36.6782,36.6941,232900.0
2014-02-24 10:35:00,46.24,46.32,46.23,46.29,110200.0,36.6862,36.7497,36.6782,36.7259,110200.0
2014-02-24 10:40:00,46.29,46.3,46.28,46.3,104300.0,36.7259,36.7338,36.7179,36.7338,104300.0
2014-02-24 10:45:00,46.3,46.32,46.29,46.3,157600.0,36.7338,36.7497,36.7259,36.7338,157600.0
2014-02-24 10:50:00,46.3,46.3,46.27,46.27,296500.0,36.7338,36.7338,36.71,36.71,296500.0
2014-02-24 10:55:00,46.28,46.32,46.27,46.29,133500.0,36.7179,36.7497,36.71,36.7259,133500.0
2014-02-24 11:00:00,46.3,46.3,46.27,46.27,208500.0,36.7338,36.7338,36.71,36.71,208500.0
2014-02-24 11:05:00,46.27,46.32,46.27,46.31,204000.0,36.71,36.7497,36.71,36.7417,204000.0
2014-02-24 11:10:00,46.31,46.35,46.31,46.33,197900.0,36.7417,36.7735,36.7417,36.7576,197900.0
2014-02-24 11:15:00,46.34,46.34,46.3,46.3,232200.0,36.7655,36.7655,36.7338,36.7338,232200.0
2014-02-24 11:20:00,46.3,46.32,46.29,46.32,219500.0,36.7338,36.7497,36.7259,36.7497,219500.0
2014-02-24 11:25:00,46.32,46.34,46.32,46.33,220300.0,36.7497,36.7655,36.7497,36.7576,220300.0
2014-02-24 11:30:00,46.34,46.38,46.33,46.37,477500.0,36.7655,36.7973,36.7576,36.7893,477500.0
2014-02-24 11:35:00,46.38,46.38,46.33,46.35,521000.0,36.7973,36.7973,36.7576,36.7735,521000.0
2014-02-24 11:40:00,46.36,46.37,46.34,46.36,214600.0,36.7814,36.7893,36.7655,36.7814,214600.0
2014-02-24 11:45:00,46.36,46.37,46.31,46.36,1124700.0,36.7814,36.7893,36.7417,36.7814,1124700.0
2014-02-24 11:50:00,46.36,46.4,46.35,46.4,93000.0,36.7814,36.8131,36.7735,36.8131,93000.0
2014-02-24 11:55:00,46.39,46.4,46.38,46.4,233500.0,36.8052,36.8131,36.7973,36.8131,233500.0
2014-02-24 12:00:00,46.4,46.43,46.39,46.42,71300.0,36.8131,36.8369,36.8052,36.829,71300.0
2014-02-24 12:05:00,46.42,46.43,46.41,46.42,13400.0,36.829,36.8369,36.8211,36.829,13400.0
2014-02-24 12:10:00,46.42,46.42,46.4,46.41,38100.0,36.829,36.829,36.8131,36.8211,38100.0
2014-02-24 12:15:00,46.41,46.45,46.41,46.43,93200.0,36.8211,36.8528,36.8211,36.8369,93200.0
2014-02-24 12:20:00,46.43,46.44,46.42,46.43,40900.0,36.8369,36.8449,36.829,36.8369,40900.0
2014-02-24 12:25:00,46.42,46.44,46.42,46.43,32900.0,36.829,36.8449,36.829,36.8369,32900.0
2014-02-24 12:30:00,46.43,46.43,46.4,46.4,65500.0,36.8369,36.8369,36.8131,36.8131,65500.0
2014-02-24 12:35:00,46.41,46.44,46.4,46.41,119700.0,36.8211,36.8449,36.8131,36.8211,119700.0
2014-02-24 12:40:00,46.41,46.41,46.37,46.37,375600.0,36.8211,36.8211,36.7893,36.7893,375600.0
2014-02-24 12:45:00,46.37,46.37,46.34,46.36,130500.0,36.7893,36.7893,36.7655,36.7814,130500.0
2014-02-24 12:50:00,46.36,46.36,46.34,46.34,144800.0,36.7814,36.7814,36.7655,36.7655,144800.0
2014-02-24 12:55:00,46.33,46.35,46.33,46.34,30000.0,36.7576,36.7735,36.7576,36.7655,30000.0
2014-02-24 13:00:00,46.35,46.36,46.33,46.36,74800.0,36.7735,36.7814,36.7576,36.7814,74800.0
2014-02-24 13:05:00,46.36,46.37,46.34,46.34,55800.0,36.7814,36.7893,36.7655,36.7655,55800.0
2014-02-24 13:10:00,46.35,46.35,46.33,46.34,24900.0,36.7735,36.7735,36.7576,36.7655,24900.0
2014-02-24 13:15:00,46.34,46.34,46.31,46.32,35200.0,36.7655,36.7655,36.7417,36.7497,35200.0
2014-02-24 13:20:00,46.32,46.36,46.32,46.36,14400.0,36.7497,36.7814,36.7497,36.7814,14400.0
2014-02-24 13:25:00,46.36,46.37,46.35,46.35,27000.0,36.7814,36.7893,36.7735,36.7735,27000.0
2014-02-24 13:30:00,46.34,46.36,46.32,46.34,54500.0,36.7655,36.7814,36.7497,36.7655,54500.0
2014-02-24 13:35:00,46.35,46.35,46.3,46.3,62100.0,36.7735,36.7735,36.7338,36.7338,62100.0
2014-02-24 13:40:00,46.31,46.31,46.27,46.28,12200.0,36.7417,36.7417,36.71,36.7179,12200.0
2014-02-24 13:45:00,46.28,46.29,46.27,46.28,38000.0,36.7179,36.7259,36.71,36.7179,38000.0
2014-02-24 13:50:00,46.28,46.29,46.26,46.27,19800.0,36.7179,36.7259,36.7021,36.71,19800.0
2014-02-24 13:55:00,46.26,46.27,46.26,46.26,23100.0,36.7021,36.71,36.7021,36.7021,23100.0
2014-02-24 14:00:00,46.26,46.31,46.26,46.3,34300.0,36.7021,36.7417,36.7021,36.7338,34300.0
2014-02-24 14:05:00,46.29,46.3,46.26,46.27,46100.0,36.7259,36.7338,36.7021,36.71,46100.0
2014-02-24 14:10:00,46.27,46.27,46.25,46.27,131400.0,36.71,36.71,36.6941,36.71,131400.0
2014-02-24 14:15:00,46.27,46.27,46.24,46.27,149000.0,36.71,36.71,36.6862,36.71,149000.0
2014-02-24 14:20:00,46.27,46.3,46.26,46.3,79200.0,36.71,36.7338,36.7021,36.7338,79200.0
2014-02-24 14:25:00,46.3,46.3,46.28,46.3,79400.0,36.7338,36.7338,36.7179,36.7338,79400.0
2014-02-24 14:30:00,46.3,46.31,46.26,46.27,189300.0,36.7338,36.7417,36.7021,36.71,189300.0
2014-02-24 14:35:00,46.27,46.29,46.26,46.29,21900.0,36.71,36.7259,36.7021,36.7259,21900.0
2014-02-24 14:40:00,46.29,46.3,46.27,46.3,38400.0,36.7259,36.7338,36.71,36.7338,38400.0
2014-02-24 14:45:00,46.3,46.32,46.29,46.29,69800.0,36.7338,36.7497,36.7259,36.7259,69800.0
2014-02-24 14:50:00,46.29,46.31,46.28,46.29,271300.0,36.7259,36.7417,36.7179,36.7259,271300.0
2014-02-24 14:55:00,46.29,46.29,46.2,46.2,103200.0,36.7259,36.7259,36.6544,36.6544,103200.0
2014-02-24 15:00:00,46.2,46.21,46.16,46.16,70800.0,36.6544,36.6624,36.6227,36.6227,70800.0
2014-02-24 15:05:00,46.16,46.18,46.16,46.18,82700.0,36.6227,36.6386,36.6227,36.6386,82700.0
2014-02-24 15:10:00,46.18,46.18,46.13,46.13,66800.0,36.6386,36.6386,36.5989,36.5989,66800.0
2014-02-24 15:15:00,46.14,46.15,46.13,46.15,139900.0,36.6068,36.6148,36.5989,36.6148,139900.0
2014-02-24 15:20:00,46.15,46.17,46.14,46.17,82300.0,36.6148,36.6306,36.6068,36.6306,82300.0
2014-02-24 15:25:00,46.17,46.18,46.08,46.08,116900.0,36.6306,36.6386,36.5592,36.5592,116900.0
2014-02-24 15:30:00,46.09,46.13,46.07,46.13,184500.0,36.5672,36.5989,36.5513,36.5989,184500.0
2014-02-24 15:35:00,46.13,46.15,46.12,46.13,89500.0,36.5989,36.6148,36.591,36.5989,89500.0
2014-02-24 15:40:00,46.14,46.14,46.08,46.11,111000.0,36.6068,36.6068,36.5592,36.583,111000.0
2014-02-24 15:45:00,46.1,46.14,46.09,46.12,140100.0,36.5751,36.6068,36.5672,36.591,140100.0
2014-02-24 15:50:00,46.11,46.12,46.06,46.07,400600.0,36.583,36.591,36.5434,36.5513,400600.0
2014-02-24 15:55:00,46.07,46.08,46.01,46.01,729000.0,36.5513,36.5592,36.5037,36.5037,729000.0
2014-02-25 09:30:00,46.06,46.08,45.97,46.03,94900.0,36.5434,36.5592,36.472,36.5196,94900.0
2014-02-25 09:35:00,46.03,46.04,45.95,46.01,189700.0,36.5196,36.5275,36.4561,36.5037,189700.0
2014-02-25 09:40:00,46.0,46.01,45.91,45.99,63300.0,36.4958,36.5037,36.4244,36.4878,63300.0
2014-02-25 09:45:00,45.99,46.05,45.99,46.02,46300.0,36.4878,36.5354,36.4878,36.5116,46300.0
2014-02-25 09:50:00,46.01,46.02,45.96,45.96,53900.0,36.5037,36.5116,36.464,36.464,53900.0
2014-02-25 09:55:00,45.97,46.05,45.95,46.04,89100.0,36.472,36.5354,36.4561,36.5275,89100.0
2014-02-25 10:00:00,46.05,46.06,45.99,46.0,330100.0,36.5354,36.5434,36.4878,36.4958,330100.0
2014-02-25 10:05:00,46.01,46.09,45.99,46.07,34800.0,36.5037,36.5672,36.4878,36.5513,34800.0
2014-02-25 10:10:00,46.07,46.11,46.07,46.08,55300.0,36.5513,36.583,36.5513,36.5592,55300.0
2014-02-25 10:15:00,46.08,46.18,46.08,46.18,76700.0,36.5592,36.6386,36.5592,36.6386,76700.0
2014-02-25 10:20:00,46.17,46.25,46.17,46.23,91900.0,36.6306,36.6941,36.6306,36.6782,91900.0
2014-02-25 10:25:00,46.23,46.24,46.14,46.17,125500.0,36.6782,36.6862,36.6068,36.6306,125500.0
2014-02-25 10:30:00,46.17,46.2,46.16,46.16,35300.0,36.6306,36.6544,36.6227,36.6227,35300.0
2014-02-25 10:35:00,46.17,46.26,46.17,46.26,13300.0,36.6306,36.7021,36.6306,36.7021,13300.0
2014-02-25 10:40:00,46.26,46.26,46.21,46.25,19600.0,36.7021,36.7021,36.6624,36.6941,19600.0
2014-02-25 10:45:00,46.25,46.26,46.22,46.25,14400.0,36.6941,36.7021,36.6703,36.6941,14400.0
2014-02-25 10:50:00,46.25,46.29,46.25,46.28,38500.0,36.6941,36.7259,36.6941,36.7179,38500.0
2014-02-25 10:55:00,46.29,46.31,46.28,46.28,18800.0,36.7259,36.7417,36.7179,36.7179,18800.0
2014-02-25 11:00:00,46.28,46.29,46.26,46.26,117700.0,36.7179,36.7259,36.7021,36.7021,117700.0
2014-02-25 11:05:00,46.26,46.26,46.22,46.25,28000.0,36.7021,36.7021,36.6703,36.6941,28000.0
2014-02-25 11:10:00,46.25,46.32,46.25,46.32,32500.0,36.6941,36.7497,36.6941,36.7497,32500.0
2014-02-25 11:15:00,46.33,46.37,46.33,46.33,25400.0,36.7576,36.7893,36.7576,36.7576,25400.0
2014-02-25 11:20:00,46.32,46.36,46.32,46.35,26200.0,36.7497,36.7814,36.7497,36.7735,26200.0
2014-02-25 11:25:00,46.34,46.38,46.33,46.38,75700.0,36.7655,36.7973,36.7576,36.7973,75700.0
2014-02-25 11:30:00,46.38,46.38,46.33,46.33,61300.0,36.7973,36.7973,36.7576,36.7576,61300.0
2014-02-25 11:35:00,46.34,46.35,46.31,46.31,70000.0,36.7655,36.7735,36.7417,36.7417,70000.0
2014-02-25 11:40:00,46.31,46.33,46.31,46.31,48100.0,36.7417,36.7576,36.7417,36.7417,48100.0
2014-02-25 11:45:00,46.32,46.32,46.3,46.3,15600.0,36.7497,36.7497,36.7338,36.7338,15600.0
2014-02-25 11:50:00,46.29,46.29,46.23,46.25,19800.0,36.7259,36.7259,36.6782,36.6941,19800.0
2014-02-25 11:55:00,46.25,46.26,46.2,46.21,69300.0,36.6941,36.7021,36.6544,36.6624,69300.0
2014-02-25 12:00:00,46.21,46.25,46.21,46.24,14500.0,36.6624,36.6941,36.6624,36.6862,14500.0
2014-02-25 12:05:00,46.24,46.26,46.22,46.25,13700.0,36.6862,36.7021,36.6703,36.6941,13700.0
2014-02-25 12:10:00,46.25,46.29,46.24,46.25,20300.0,36.6941,36.7259,36.6862,36.6941,20300.0
2014-02-25 12:15:00,46.26,46.29,46.26,46.26,15900.0,36.7021,36.7259,36.7021,36.7021,15900.0
2014-02-25 12:20:00,46.25,46.26,46.23,46.26,84600.0,36.6941,36.7021,36.6782,36.7021,84600.0
2014-02-25 12:25:00,46.26,46.29,46.24,46.28,97100.0,36.7021,36.7259,36.6862,36.7179,97100.0
2014-02-25 12:30:00,46.28,46.31,46.27,46.3,73900.0,36.7179,36.7417,36.71,36.7338,73900.0
2014-02-25 12:35:00,46.3,46.3,46.29,46.29,14800.0,36.7338,36.7338,36.7259,36.7259,14800.0
2014-02-25 12:40:00,46.29,46.29,46.26,46.27,20000.0,36.7259,36.7259,36.7021,36.71,20000.0
2014-02-25 12:45:00,46.28,46.31,46.28,46.29,16900.0,36.7179,36.7417,36.7179,36.7259,16900.0
2014-02-25 12:50:00,46.3,46.33,46.3,46.31,15100.0,36.7338,36.7576,36.7338,36.7417,15100.0
2014-02-25 12:55:00,46.32,46.33,46.31,46.31,21400.0,36.7497,36.7576,36.7417,36.7417,21400.0
2014-02-25 13:00:00,46.31,46.33,46.29,46.31,12900.0,36.7417,36.7576,36.7259,36.7417,12900.0
2014-02-25 13:05:00,46.32,46.37,46.32,46.35,30700.0,36.7497,36.7893,36.7497,36.7735,30700.0
2014-02-25 13:10:00,46.34,46.36,46.34,46.34,12100.0,36.7655,36.7814,36.7655,36.7655,12100.0
2014-02-25 13:15:00,46.35,46.37,46.34,46.36,9400.0,36.7735,36.7893,36.7655,36.7814,9400.0
2014-02-25 13:20:00,46.35,46.37,46.34,46.35,16500.0,36.7735,36.7893,36.7655,36.7735,16500.0
2014-02-25 13:25:00,46.36,46.39,46.35,46.36,17400.0,36.7814,36.8052,36.7735,36.7814,17400.0
2014-02-25 13:30:00,46.36,46.4,46.35,46.4,71100.0,36.7814,36.8131,36.7735,36.8131,71100.0
2014-02-25 13:35:00,46.4,46.41,46.35,46.35,31100.0,36.8131,36.8211,36.7735,36.7735,31100.0
2014-02-25 13:40:00,46.35,46.36,46.32,46.33,70000.0,36.7735,36.7814,36.7497,36.7576,70000.0
2014-02-25 13:45:00,46.33,46.35,46.29,46.3,33400.0,36.7576,36.7735,36.7259,36.7338,33400.0
2014-02-25 13:50:00,46.3,46.32,46.29,46.31,21900.0,36.7338,36.7497,36.7259,36.7417,21900.0
2014-02-25 13:55:00,46.31,46.34,46.31,46.32,41900.0,36.7417,36.7655,36.7417,36.7497,41900.0
2014-02-25 14:00:00,46.32,46.34,46.26,46.26,55700.0,36.7497,36.7655,36.7021,36.7021,55700.0
2014-02-25 14:05:00,46.25,46.32,46.23,46.32,47800.0,36.6941,36.7497,36.6782,36.7497,47800.0
2014-02-25 14:10:00,46.31,46.32,46.27,46.29,29700.0,36.7417,36.7497,36.71,36.7259,29700.0
2014-02-25 14:15:00,46.29,46.3,46.28,46.3,17900.0,36.7259,36.7338,36.7179,36.7338,17900.0
2014-02-25 14:20:00,46.3,46.3,46.26,46.26,74100.0,36.7338,36.7338,36.7021,36.7021,74100.0
2014-02-25 14:25:00,46.27,46.32,46.27,46.32,48800.0,36.71,36.7497,36.71,36.7497,48800.0
2014-02-25 14:30:00,46.33,46.33,46.28,46.31,50000.0,36.7576,36.7576,36.7179,36.7417,50000.0
2014-02-25 14:35:00,46.32,46.33,46.28,46.28,30600.0,36.7497,36.7576,36.7179,36.7179,30600.0
2014-02-25 14:40:00,46.28,46.31,46.28,46.3,26400.0,36.7179,36.7417,36.7179,36.7338,26400.0
2014-02-25 14:45:00,46.3,46.31,46.28,46.29,43600.0,36.7338,36.7417,36.7179,36.7259,43600.0
2014-02-25 14:50:00,46.29,46.29,46.26,46.26,53400.0,36.7259,36.7259,36.7021,36.7021,53400.0
2014-02-25 14:55:00,46.26,46.29,46.26,46.29,12400.0,36.7021,36.7259,36.7021,36.7259,12400.0
2014-02-25 15:00:00,46.28,46.29,46.26,46.28,21800.0,36.7179,36.7259,36.7021,36.7179,21800.0
2014-02-25 15:05:00,46.27,46.27,46.24,46.26,24400.0,36.71,36.71,36.6862,36.7021,24400.0
2014-02-25 15:10:00,46.26,46.27,46.22,46.22,24400.0,36.7021,36.71,36.6703,36.6703,24400.0
2014-02-25 15:15:00,46.21,46.23,46.19,46.22,46800.0,36.6624,36.6782,36.6465,36.6703,46800.0
2014-02-25 15:20:00,46.21,46.21,46.19,46.19,17800.0,36.6624,36.6624,36.6465,36.6465,17800.0
2014-02-25 15:25:00,46.2,46.21,46.15,46.17,29900.0,36.6544,36.6624,36.6148,36.6306,29900.0
2014-02-25 15:30:00,46.16,46.19,46.15,46.16,30500.0,36.6227,36.6465,36.6148,36.6227,30500.0
2014-02-25 15:35:00,46.16,46.2,46.16,46.2,62900.0,36.6227,36.6544,36.6227,36.6544,62900.0
2014-02-25 15:40:00,46.2,46.21,46.16,46.16,66600.0,36.6544,36.6624,36.6227,36.6227,66600.0
2014-02-25 15:45:00,46.16,46.16,46.13,46.16,119500.0,36.6227,36.6227,36.5989,36.6227,119500.0
2014-02-25 15:50:00,46.16,46.18,46.14,46.15,321300.0,36.6227,36.6386,36.6068,36.6148,321300.0
2014-02-25 15:55:00,46.15,46.2,46.15,46.2,704800.0,36.6148,36.6544,36.6148,36.6544,704800.0
2014-02-26 09:30:00,46.28,46.33,46.2,46.26,73900.0,36.7179,36.7576,36.6544,36.7021,73900.0
2014-02-26 09:35:00,46.27,46.39,46.27,46.36,91400.0,36.71,36.8052,36.71,36.7814,91400.0
2014-02-26 09:40:00,46.35,46.38,46.29,46.31,42400.0,36.7735,36.7973,36.7259,36.7417,42400.0
2014-02-26 09:45:00,46.31,46.31,46.23,46.23,51800.0,36.7417,36.7417,36.6782,36.6782,51800.0
2014-02-26 09:50:00,46.23,46.25,46.21,46.25,29100.0,36.6782,36.6941,36.6624,36.6941,29100.0
2014-02-26 09:55:00,46.23,46.26,46.23,46.26,14700.0,36.6782,36.7021,36.6782,36.7021,14700.0
2014-02-26 10:00:00,46.27,46.35,46.26,46.28,111800.0,36.71,36.7735,36.7021,36.7179,111800.0
2014-02-26 10:05:00,46.29,46.34,46.26,46.28,40900.0,36.7259,36.7655,36.7021,36.7179,40900.0
2014-02-26 10:10:00,46.29,46.35,46.29,46.34,18600.0,36.7259,36.7735,36.7259,36.7655,18600.0
2014-02-26 10:15:00,46.32,46.36,46.31,46.34,51600.0,36.7497,36.7814,36.7417,36.7655,51600.0
2014-02-26 10:20:00,46.35,46.49,46.34,46.49,75500.0,36.7735,36.8845,36.7655,36.8845,75500.0
2014-02-26 10:25:00,46.49,46.54,46.49,46.52,239200.0,36.8845,36.9242,36.8845,36.9083,239200.0
2014-02-26 10:30:00,46.52,46.55,46.51,46.51,52100.0,36.9083,36.9321,36.9004,36.9004,52100.0
2014-02-26 10:35:00,46.52,46.56,46.52,46.52,22300.0,36.9083,36.9401,36.9083,36.9083,22300.0
2014-02-26 10:40:00,46.53,46.57,46.52,46.53,15800.0,36.9163,36.948,36.9083,36.9163,15800.0
2014-02-26 10:45:00,46.52,46.53,46.5,46.51,13700.0,36.9083,36.9163,36.8925,36.9004,13700.0
2014-02-26 10:50:00,46.51,46.55,46.51,46.54,498400.0,36.9004,36.9321,36.9004,36.9242,498400.0
2014-02-26 10:55:00,46.54,46.56,46.51,46.53,638400.0,36.9242,36.9401,36.9004,36.9163,638400.0
2014-02-26 11:00:00,46.52,46.54,46.51,46.52,127600.0,36.9083,36.9242,36.9004,36.9083,127600.0
2014-02-26 11:05:00,46.52,46.55,46.52,46.54,116700.0,36.9083,36.9321,36.9083,36.9242,116700.0
2014-02-26 11:10:00,46.53,46.59,46.53,46.58,386500.0,36.9163,36.9639,36.9163,36.9559,386500.0
2014-02-26 11:15:00,46.58,46.62,46.57,46.61,210400.0,36.9559,36.9877,36.948,36.9797,210400.0
2014-02-26 11:20:00,46.61,46.68,46.61,46.68,326700.0,36.9797,37.0353,36.9797,37.0353,326700.0
2014-02-26 11:25:00,46.67,46.68,46.61,46.61,138200.0,37.0273,37.0353,36.9797,36.9797,138200.0
2014-02-26 11:30:00,46.62,46.64,46.54,46.54,103300.0,36.9877,37.0035,36.9242,36.9242,103300.0
2014-02-26 11:35:00,46.54,46.59,46.53,46.58,87100.0,36.9242,36.9639,36.9163,36.9559,87100.0
2014-02-26 11:40:00,46.59,46.6,46.57,46.57,72800.0,36.9639,36.9718,36.948,36.948,72800.0
2014-02-26 11:45:00,46.57,46.57,46.5,46.51,115200.0,36.948,36.948,36.8925,36.9004,115200.0
2014-02-26 11:50:00,46.51,46.52,46.48,46.48,14000.0,36.9004,36.9083,36.8766,36.8766,14000.0
2014-02-26 11:55:00,46.49,46.53,46.49,46.52,85500.0,36.8845,36.9163,36.8845,36.9083,85500.0
2014-02-26 12:00:00,46.53,46.53,46.52,46.53,14400.0,36.9163,36.9163,36.9083,36.9163,14400.0
2014-02-26 12:05:00,46.54,46.56,46.53,46.56,20200.0,36.9242,36.9401,36.9163,36.9401,20200.0
2014-02-26 12:10:00,46.57,46.58,46.56,46.57,6000.0,36.948,36.9559,36.9401,36.948,6000.0
2014-02-26 12:15:00,46.56,46.58,46.55,46.57,82700.0,36.9401,36.9559,36.9321,36.948,82700.0
2014-02-26 12:20:00,46.57,46.57,46.55,46.56,11400.0,36.948,36.948,36.9321,36.9401,11400.0
2014-02-26 12:25:00,46.57,46.61,46.57,46.6,10800.0,36.948,36.9797,36.948,36.9718,10800.0
2014-02-26 12:30:00,46.61,46.64,46.6,46.64,74200.0,36.9797,37.0035,36.9718,37.0035,74200.0
2014-02-26 12:35:00,46.64,46.66,46.63,46.65,13600.0,37.0035,37.0194,36.9956,37.0115,13600.0
2014-02-26 12:40:00,46.64,46.65,46.62,46.62,15800.0,37.0035,37.0115,36.9877,36.9877,15800.0
2014-02-26 12:45:00,46.63,46.66,46.63,46.65,8700.0,36.9956,37.0194,36.9956,37.0115,8700.0
2014-02-26 12:50:00,46.64,46.67,46.64,46.67,2300.0,37.0035,37.0273,37.0035,37.0273,2300.0
2014-02-26 12:55:00,46.67,46.67,46.64,46.64,66700.0,37.0273,37.0273,37.0035,37.0035,66700.0
2014-02-26 13:00:00,46.63,46.64,46.59,46.6,42800.0,36.9956,37.0035,36.9639,36.9718,42800.0
2014-02-26 13:05:00,46.61,46.64,46.6,46.62,31900.0,36.9797,37.0035,36.9718,36.9877,31900.0
2014-02-26 13:10:00,46.62,46.63,46.6,46.63,34300.0,36.9877,36.9956,36.9718,36.9956,34300.0
2014-02-26 13:15:00,46.63,46.64,46.62,46.64,15800.0,36.9956,37.0035,36.9877,37.0035,15800.0
2014-02-26 13:20:00,46.63,46.65,46.63,46.63,17400.0,36.9956,37.0115,36.9956,36.9956,17400.0
2014-02-26 13:25:00,46.64,46.66,46.62,46.65,7700.0,37.0035,37.0194,36.9877,37.0115,7700.0
2014-02-26 13:30:00,46.66,46.67,46.63,46.64,46900.0,37.0194,37.0273,36.9956,37.0035,46900.0
2014-02-26 13:35:00,46.64,46.66,46.63,46.65,29600.0,37.0035,37.0194,36.9956,37.0115,29600.0
2014-02-26 13:40:00,46.66,46.69,46.66,46.69,34700.0,37.0194,37.0432,37.0194,37.0432,34700.0
2014-02-26 13:45:00,46.69,46.69,46.66,46.68,95000.0,37.0432,37.0432,37.0194,37.0353,95000.0
2014-02-26 13:50:00,46.68,46.69,46.66,46.68,74600.0,37.0353,37.0432,37.0194,37.0353,74600.0
2014-02-26 13:55:00,46.68,46.68,46.62,46.64,45600.0,37.0353,37.0353,36.9877,37.0035,45600.0
2014-02-26 14:00:00,46.64,46.65,46.62,46.62,20400.0,37.0035,37.0115,36.9877,36.9877,20400.0
2014-02-26 14:05:00,46.61,46.61,46.53,46.53,109000.0,36.9797,36.9797,36.9163,36.9163,109000.0
2014-02-26 14:10:00,46.52,46.54,46.49,46.49,41900.0,36.9083,36.9242,36.8845,36.8845,41900.0
2014-02-26 14:15:00,46.5,46.52,46.47,46.48,32200.0,36.8925,36.9083,36.8687,36.8766,32200.0
2014-02-26 14:20:00,46.48,46.53,46.48,46.52,43900.0,36.8766,36.9163,36.8766,36.9083,43900.0
2014-02-26 14:25:00,46.51,46.52,46.43,46.43,65600.0,36.9004,36.9083,36.8369,36.8369,65600.0
2014-02-26 14:30:00,46.43,46.48,46.4,46.43,61700.0,36.8369,36.8766,36.8131,36.8369,61700.0
2014-02-26 14:35:00,46.43,46.46,46.43,46.44,42000.0,36.8369,36.8607,36.8369,36.8449,42000.0
2014-02-26 14:40:00,46.44,46.47,46.44,46.45,25900.0,36.8449,36.8687,36.8449,36.8528,25900.0
2014-02-26 14:45:00,46.45,46.48,46.43,46.43,30000.0,36.8528,36.8766,36.8369,36.8369,30000.0
2014-02-26 14:50:00,46.44,46.46,46.43,46.45,27000.0,36.8449,36.8607,36.8369,36.8528,27000.0
2014-02-26 14:55:00,46.45,46.48,46.45,46.48,13300.0,36.8528,36.8766,36.8528,36.8766,13300.0
2014-02-26 15:00:00,46.48,46.49,46.44,46.46,35600.0,36.8766,36.8845,36.8449,36.8607,35600.0
2014-02-26 15:05:00,46.46,46.48,46.43,46.43,20800.0,36.8607,36.8766,36.8369,36.8369,20800.0
2014-02-26 15:10:00,46.42,46.43,46.38,46.43,54800.0,36.829,36.8369,36.7973,36.8369,54800.0
2014-02-26 15:15:00,46.43,46.47,46.42,46.43,60100.0,36.8369,36.8687,36.829,36.8369,60100.0
2014-02-26 15:20:00,46.43,46.47,46.41,46.46,57300.0,36.8369,36.8687,36.8211,36.8607,57300.0
2014-02-26 15:25:00,46.46,46.47,46.43,46.45,47300.0,36.8607,36.8687,36.8369,36.8528,47300.0
2014-02-26 15:30:00,46.45,46.51,46.45,46.5,81900.0,36.8528,36.9004,36.8528,36.8925,81900.0
2014-02-26 15:35:00,46.5,46.51,46.48,46.5,25900.0,36.8925,36.9004,36.8766,36.8925,25900.0
2014-02-26 15:40:00,46.49,46.51,46.47,46.49,69000.0,36.8845,36.9004,36.8687,36.8845,69000.0
2014-02-26 15:45:00,46.48,46.5,46.46,46.48,73000.0,36.8766,36.8925,36.8607,36.8766,73000.0
2014-02-26 15:50:00,46.48,46.56,46.48,46.53,344900.0,36.8766,36.9401,36.8766,36.9163,344900.0
2014-02-26 15:55:00,46.54,46.57,46.52,46.53,186800.0,36.9242,36.948,36.9083,36.9163,186800.0
2014-02-27 09:30:00,46.47,46.54,46.44,46.52,86300.0,36.8687,36.9242,36.8449,36.9083,86300.0
2014-02-27 09:35:00,46.52,46.6,46.52,46.54,115300.0,36.9083,36.9718,36.9083,36.9242,115300.0
2014-02-27 09:40:00,46.55,46.57,46.49,46.49,38100.0,36.9321,36.948,36.8845,36.8845,38100.0
2014-02-27 09:45:00,46.49,46.57,46.49,46.57,34500.0,36.8845,36.948,36.8845,36.948,34500.0
2014-02-27 09:50:00,46.56,46.56,46.5,46.51,74300.0,36.9401,36.9401,36.8925,36.9004,74300.0
2014-02-27 09:55:00,46.52,46.63,46.52,46.61,28900.0,36.9083,36.9956,36.9083,36.9797,28900.0
2014-02-27 10:00:00,46.62,46.67,46.62,46.64,44600.0,36.9877,37.0273,36.9877,37.0035,44600.0
2014-02-27 10:05:00,46.63,46.63,46.53,46.56,178800.0,36.9956,36.9956,36.9163,36.9401,178800.0
2014-02-27 10:10:00,46.56,46.6,46.54,46.59,79600.0,36.9401,36.9718,36.9242,36.9639,79600.0
2014-02-27 10:15:00,46.6,46.66,46.59,46.63,36000.0,36.9718,37.0194,36.9639,36.9956,36000.0
2014-02-27 10:20:00,46.65,46.66,46.62,46.66,30000.0,37.0115,37.0194,36.9877,37.0194,30000.0
2014-02-27 10:25:00,46.67,46.68,46.65,46.66,16800.0,37.0273,37.0353,37.0115,37.0194,16800.0
2014-02-27 10:30:00,46.66,46.72,46.65,46.72,9700.0,37.0194,37.067,37.0115,37.067,9700.0
2014-02-27 10:35:00,46.73,46.77,46.72,46.74,22300.0,37.0749,37.1067,37.067,37.0829,22300.0
2014-02-27 10:40:00,46.73,46.73,46.66,46.7,11900.0,37.0749,37.0749,37.0194,37.0511,11900.0
2014-02-27 10:45:00,46.7,46.72,46.7,46.71,18200.0,37.0511,37.067,37.0511,37.0591,18200.0
2014-02-27 10:50:00,46.72,46.78,46.72,46.76,17900.0,37.067,37.1146,37.067,37.0987,17900.0
2014-02-27 10:55:00,46.76,46.77,46.73,46.76,21600.0,37.0987,37.1067,37.0749,37.0987,21600.0
2014-02-27 11:00:00,46.76,46.78,46.72,46.78,45300.0,37.0987,37.1146,37.067,37.1146,45300.0
2014-02-27 11:05:00,46.79,46.81,46.77,46.78,39200.0,37.1225,37.1384,37.1067,37.1146,39200.0
2014-02-27 11:10:00,46.79,46.87,46.78,46.85,82600.0,37.1225,37.186,37.1146,37.1701,82600.0
2014-02-27 11:15:00,46.85,46.85,46.82,46.82,25500.0,37.1701,37.1701,37.1463,37.1463,25500.0
2014-02-27 11:20:00,46.81,46.84,46.81,46.82,10500.0,37.1384,37.1622,37.1384,37.1463,10500.0
2014-02-27 11:25:00,46.82,46.86,46.82,46.85,10100.0,37.1463,37.1781,37.1463,37.1701,10100.0
2014-02-27 11:30:00,46.86,46.86,46.8,46.82,16100.0,37.1781,37.1781,37.1305,37.1463,16100.0
2014-02-27 11:35:00,46.82,46.82,46.8,46.81,13400.0,37.1463,37.1463,37.1305,37.1384,13400.0
2014-02-27 11:40:00,46.81,46.82,46.8,46.82,10500.0,37.1384,37.1463,37.1305,37.1463,10500.0
2014-02-27 11:45:00,46.82,46.83,46.78,46.8,18900.0,37.1463,37.1543,37.1146,37.1305,18900.0
2014-02-27 11:50:00,46.81,46.83,46.79,46.81,41400.0,37.1384,37.1543,37.1225,37.1384,41400.0
2014-02-27 11:55:00,46.82,46.83,46.8,46.83,18900.0,37.1463,37.1543,37.1305,37.1543,18900.0
2014-02-27 12:00:00,46.82,46.84,46.8,46.8,7600.0,37.1463,37.1622,37.1305,37.1305,7600.0
2014-02-27 12:05:00,46.8,46.8,46.72,46.72,15600.0,37.1305,37.1305,37.067,37.067,15600.0
2014-02-27 12:10:00,46.72,46.73,46.71,46.73,27500.0,37.067,37.0749,37.0591,37.0749,27500.0
2014-02-27 12:15:00,46.73,46.77,46.72,46.75,11700.0,37.0749,37.1067,37.067,37.0908,11700.0
2014-02-27 12:20:00,46.75,46.77,46.72,46.75,29300.0,37.0908,37.1067,37.067,37.0908,29300.0
2014-02-27 12:25:00,46.76,46.78,46.73,46.77,8500.0,37.0987,37.1146,37.0749,37.1067,8500.0
2014-02-27 12:30:00,46.76,46.76,46.69,46.7,43200.0,37.0987,37.0987,37.0432,37.0511,43200.0
2014-02-27 12:35:00,46.69,46.7,46.68,46.69,26700.0,37.0432,37.0511,37.0353,37.0432,26700.0
2014-02-27 12:40:00,46.69,46.72,46.69,46.7,19300.0,37.0432,37.067,37.0432,37.0511,19300.0
2014-02-27 12:45:00,46.69,46.7,46.68,46.7,14400.0,37.0432,37.0511,37.0353,37.0511,14400.0
2014-02-27 12:50:00,46.69,46.69,46.67,46.68,8400.0,37.0432,37.0432,37.0273,37.0353,8400.0
2014-02-27 12:55:00,46.69,46.72,46.68,46.72,10000.0,37.0432,37.067,37.0353,37.067,10000.0
2014-02-27 13:00:00,46.73,46.76,46.72,46.76,11000.0,37.0749,37.0987,37.067,37.0987,11000.0
2014-02-27 13:05:00,46.76,46.77,46.75,46.75,8400.0,37.0987,37.1067,37.0908,37.0908,8400.0
2014-02-27 13:10:00,46.77,46.77,46.75,46.75,10500.0,37.1067,37.1067,37.0908,37.0908,10500.0
2014-02-27 13:15:00,46.75,46.77,46.74,46.75,7200.0,37.0908,37.1067,37.0829,37.0908,7200.0
2014-02-27 13:20:00,46.75,46.79,46.75,46.78,5400.0,37.0908,37.1225,37.0908,37.1146,5400.0
2014-02-27 13:25:00,46.79,46.81,46.78,46.81,16200.0,37.1225,37.1384,37.1146,37.1384,16200.0
2014-02-27 13:30:00,46.82,46.82,46.8,46.81,8200.0,37.1463,37.1463,37.1305,37.1384,8200.0
2014-02-27 13:35:00,46.81,46.86,46.81,46.85,76900.0,37.1384,37.1781,37.1384,37.1701,76900.0
2014-02-27 13:40:00,46.85,46.85,46.83,46.83,19900.0,37.1701,37.1701,37.1543,37.1543,19900.0
2014-02-27 13:45:00,46.82,46.84,46.81,46.83,16900.0,37.1463,37.1622,37.1384,37.1543,16900.0
2014-02-27 13:50:00,46.83,46.84,46.82,46.83,114400.0,37.1543,37.1622,37.1463,37.1543,114400.0
2014-02-27 13:55:00,46.84,46.85,46.82,46.82,10900.0,37.1622,37.1701,37.1463,37.1463,10900.0
2014-02-27 14:00:00,46.82,46.84,46.81,46.83,8300.0,37.1463,37.1622,37.1384,37.1543,8300.0
2014-02-27 14:05:00,46.82,46.84,46.81,46.83,99700.0,37.1463,37.1622,37.1384,37.1543,99700.0
2014-02-27 14:10:00,46.83,46.85,46.82,46.82,8700.0,37.1543,37.1701,37.1463,37.1463,8700.0
2014-02-27 14:15:00,46.81,46.83,46.81,46.83,11500.0,37.1384,37.1543,37.1384,37.1543,11500.0
2014-02-27 14:20:00,46.82,46.84,46.78,46.78,42400.0,37.1463,37.1622,37.1146,37.1146,42400.0
2014-02-27 14:25:00,46.79,46.79,46.75,46.75,69400.0,37.1225,37.1225,37.0908,37.0908,69400.0
2014-02-27 14:30:00,46.75,46.8,46.75,46.8,46400.0,37.0908,37.1305,37.0908,37.1305,46400.0
2014-02-27 14:35:00,46.79,46.82,46.79,46.8,14600.0,37.1225,37.1463,37.1225,37.1305,14600.0
2014-02-27 14:40:00,46.79,46.81,46.76,46.77,25200.0,37.1225,37.1384,37.0987,37.1067,25200.0
2014-02-27 14:45:00,46.78,46.8,46.77,46.79,30400.0,37.1146,37.1305,37.1067,37.1225,30400.0
2014-02-27 14:50:00,46.78,46.8,46.77,46.8,17700.0,37.1146,37.1305,37.1067,37.1305,17700.0
2014-02-27 14:55:00,46.8,46.82,46.8,46.81,16100.0,37.1305,37.1463,37.1305,37.1384,16100.0
2014-02-27 15:00:00,46.8,46.82,46.77,46.82,48100.0,37.1305,37.1463,37.1067,37.1463,48100.0
2014-02-27 15:05:00,46.83,46.87,46.82,46.86,36300.0,37.1543,37.186,37.1463,37.1781,36300.0
2014-02-27 15:10:00,46.86,46.86,46.83,46.85,51700.0,37.1781,37.1781,37.1543,37.1701,51700.0
2014-02-27 15:15:00,46.86,46.88,46.83,46.85,89800.0,37.1781,37.194,37.1543,37.1701,89800.0
2014-02-27 15:20:00,46.84,46.86,46.83,46.84,38100.0,37.1622,37.1781,37.1543,37.1622,38100.0
2014-02-27 15:25:00,46.85,46.88,46.84,46.87,26200.0,37.1701,37.194,37.1622,37.186,26200.0
2014-02-27 15:30:00,46.87,46.88,46.85,46.87,45600.0,37.186,37.194,37.1701,37.186,45600.0
2014-02-27 15:35:00,46.87,46.88,46.85,46.86,40500.0,37.186,37.194,37.1701,37.1781,40500.0
2014-02-27 15:40:00,46.86,46.87,46.85,46.87,42300.0,37.1781,37.186,37.1701,37.186,42300.0
2014-02-27 15:45:00,46.87,46.87,46.79,46.8,145200.0,37.186,37.186,37.1225,37.1305,145200.0
2014-02-27 15:50:00,46.8,46.82,46.79,46.8,134300.0,37.1305,37.1463,37.1225,37.1305,134300.0
2014-02-27 15:55:00,46.81,46.88,46.8,46.88,694000.0,37.1384,37.194,37.1305,37.194,694000.0
2014-02-28 09:30:00,46.89,46.93,46.83,46.85,135600.0,37.2019,37.2336,37.1543,37.1701,135600.0
2014-02-28 09:35:00,46.85,46.88,46.81,46.87,113000.0,37.1701,37.194,37.1384,37.186,113000.0
2014-02-28 09:40:00,46.88,46.97,46.88,46.95,185800.0,37.194,37.2654,37.194,37.2495,185800.0
2014-02-28 09:45:00,46.96,46.98,46.92,46.94,587600.0,37.2574,37.2733,37.2257,37.2416,587600.0
2014-02-28 09:50:00,46.94,46.96,46.9,46.96,109100.0,37.2416,37.2574,37.2098,37.2574,109100.0
2014-02-28 09:55:00,46.96,46.99,46.95,46.97,80100.0,37.2574,37.2812,37.2495,37.2654,80100.0
2014-02-28 10:00:00,46.98,47.07,46.98,47.07,132300.0,37.2733,37.3447,37.2733,37.3447,132300.0
2014-02-28 10:05:00,47.08,47.08,47.04,47.07,181700.0,37.3526,37.3526,37.3209,37.3447,181700.0
2014-02-28 10:10:00,47.07,47.12,47.06,47.12,90000.0,37.3447,37.3844,37.3368,37.3844,90000.0
2014-02-28 10:15:00,47.13,47.14,47.1,47.12,101100.0,37.3923,37.4002,37.3685,37.3844,101100.0
2014-02-28 10:20:00,47.12,47.15,47.12,47.14,66400.0,37.3844,37.4082,37.3844,37.4002,66400.0
2014-02-28 10:25:00,47.15,47.16,47.11,47.11,157800.0,37.4082,37.4161,37.3764,37.3764,157800.0
2014-02-28 10:30:00,47.11,47.16,47.11,47.15,74400.0,37.3764,37.4161,37.3764,37.4082,74400.0
2014-02-28 10:35:00,47.15,47.16,47.1,47.1,64100.0,37.4082,37.4161,37.3685,37.3685,64100.0
2014-02-28 10:40:00,47.1,47.13,47.1,47.13,67700.0,37.3685,37.3923,37.3685,37.3923,67700.0
2014-02-28 10:45:00,47.13,47.19,47.12,47.17,66300.0,37.3923,37.4399,37.3844,37.424,66300.0
2014-02-28 10:50:00,47.18,47.19,47.14,47.15,56200.0,37.432,37.4399,37.4002,37.4082,56200.0
2014-02-28 10:55:00,47.15,47.18,47.14,47.16,22700.0,37.4082,37.432,37.4002,37.4161,22700.0
2014-02-28 11:00:00,47.16,47.18,47.14,47.14,51600.0,37.4161,37.432,37.4002,37.4002,51600.0
2014-02-28 11:05:00,47.14,47.14,47.12,47.12,100800.0,37.4002,37.4002,37.3844,37.3844,100800.0
2014-02-28 11:10:00,47.13,47.14,47.09,47.09,34900.0,37.3923,37.4002,37.3606,37.3606,34900.0
2014-02-28 11:15:00,47.1,47.13,47.09,47.11,22100.0,37.3685,37.3923,37.3606,37.3764,22100.0
2014-02-28 11:20:00,47.11,47.13,47.09,47.1,29600.0,37.3764,37.3923,37.3606,37.3685,29600.0
2014-02-28 11:25:00,47.1,47.15,47.1,47.15,52400.0,37.3685,37.4082,37.3685,37.4082,52400.0
2014-02-28 11:30:00,47.16,47.16,47.14,47.16,21700.0,37.4161,37.4161,37.4002,37.4161,21700.0
2014-02-28 11:35:00,47.17,47.21,47.17,47.17,18100.0,37.424,37.4558,37.424,37.424,18100.0
2014-02-28 11:40:00,47.18,47.19,47.17,47.19,22700.0,37.432,37.4399,37.424,37.4399,22700.0
2014-02-28 11:45:00,47.2,47.21,47.19,47.21,19100.0,37.4478,37.4558,37.4399,37.4558,19100.0
2014-02-28 11:50:00,47.21,47.25,47.19,47.22,25900.0,37.4558,37.4875,37.4399,37.4637,25900.0
2014-02-28 11:55:00,47.22,47.23,47.19,47.2,36400.0,37.4637,37.4716,37.4399,37.4478,36400.0
2014-02-28 12:00:00,47.2,47.22,47.19,47.22,17600.0,37.4478,37.4637,37.4399,37.4637,17600.0
2014-02-28 12:05:00,47.22,47.22,47.19,47.22,13700.0,37.4637,37.4637,37.4399,37.4637,13700.0
2014-02-28 12:10:00,47.21,47.22,47.19,47.21,23500.0,37.4558,37.4637,37.4399,37.4558,23500.0
2014-02-28 12:15:00,47.21,47.23,47.21,47.23,11800.0,37.4558,37.4716,37.4558,37.4716,11800.0
2014-02-28 12:20:00,47.23,47.24,47.21,47.21,5800.0,37.4716,37.4796,37.4558,37.4558,5800.0
2014-02-28 12:25:00,47.21,47.23,47.21,47.22,10100.0,37.4558,37.4716,37.4558,37.4637,10100.0
2014-02-28 12:30:00,47.22,47.23,47.22,47.22,5400.0,37.4637,37.4716,37.4637,37.4637,5400.0
2014-02-28 12:35:00,47.23,47.23,47.2,47.2,65500.0,37.4716,37.4716,37.4478,37.4478,65500.0
2014-02-28 12:40:00,47.2,47.21,47.19,47.2,7700.0,37.4478,37.4558,37.4399,37.4478,7700.0
2014-02-28 12:45:00,47.2,47.21,47.19,47.2,4300.0,37.4478,37.4558,37.4399,37.4478,4300.0
2014-02-28 12:50:00,47.19,47.21,47.18,47.19,9700.0,37.4399,37.4558,37.432,37.4399,9700.0
2014-02-28 12:55:00,47.19,47.19,47.17,47.18,6300.0,37.4399,37.4399,37.424,37.432,6300.0
2014-02-28 13:00:00,47.18,47.18,47.16,47.18,13100.0,37.432,37.432,37.4161,37.432,13100.0
2014-02-28 13:05:00,47.18,47.2,47.17,47.19,4100.0,37.432,37.4478,37.424,37.4399,4100.0
2014-02-28 13:10:00,47.2,47.2,47.19,47.19,5000.0,37.4478,37.4478,37.4399,37.4399,5000.0
2014-02-28 13:15:00,47.19,47.19,47.18,47.19,4000.0,37.4399,37.4399,37.432,37.4399,4000.0
2014-02-28 13:20:00,47.19,47.19,47.16,47.17,15000.0,37.4399,37.4399,37.4161,37.424,15000.0
2014-02-28 13:25:00,47.17,47.19,47.17,47.19,8500.0,37.424,37.4399,37.424,37.4399,8500.0
2014-02-28 13:30:00,47.2,47.22,47.2,47.22,4200.0,37.4478,37.4637,37.4478,37.4637,4200.0
2014-02-28 13:35:00,47.22,47.23,47.22,47.22,5600.0,37.4637,37.4716,37.4637,37.4637,5600.0
2014-02-28 13:40:00,47.23,47.24,47.23,47.23,3600.0,37.4716,37.4796,37.4716,37.4716,3600.0
2014-02-28 13:45:00,47.23,47.23,47.18,47.19,50900.0,37.4716,37.4716,37.432,37.4399,50900.0
2014-02-28 13:50:00,47.2,47.2,47.18,47.2,19100.0,37.4478,37.4478,37.432,37.4478,19100.0
2014-02-28 13:55:00,47.2,47.21,47.18,47.19,6000.0,37.4478,37.4558,37.432,37.4399,6000.0
2014-02-28 14:00:00,47.19,47.19,47.16,47.18,13400.0,37.4399,37.4399,37.4161,37.432,13400.0
2014-02-28 14:05:00,47.18,47.22,47.18,47.21,56600.0,37.432,37.4637,37.432,37.4558,56600.0
2014-02-28 14:10:00,47.21,47.21,47.18,47.19,33000.0,37.4558,37.4558,37.432,37.4399,33000.0
2014-02-28 14:15:00,47.19,47.21,47.19,47.21,6700.0,37.4399,37.4558,37.4399,37.4558,6700.0
2014-02-28 14:20:00,47.21,47.21,47.19,47.2,41400.0,37.4558,37.4558,37.4399,37.4478,41400.0
2014-02-28 14:25:00,47.2,47.22,47.19,47.21,32900.0,37.4478,37.4637,37.4399,37.4558,32900.0
2014-02-28 14:30:00,47.21,47.21,47.18,47.18,23400.0,37.4558,37.4558,37.432,37.432,23400.0
2014-02-28 14:35:00,47.18,47.18,47.13,47.13,40300.0,37.432,37.432,37.3923,37.3923,40300.0
2014-02-28 14:40:00,47.13,47.16,47.11,47.12,29500.0,37.3923,37.4161,37.3764,37.3844,29500.0
2014-02-28 14:45:00,47.11,47.11,47.05,47.07,107800.0,37.3764,37.3764,37.3288,37.3447,107800.0
2014-02-28 14:50:00,47.06,47.08,47.04,47.06,219200.0,37.3368,37.3526,37.3209,37.3368,219200.0
2014-02-28 14:55:00,47.06,47.06,47.01,47.03,59800.0,37.3368,37.3368,37.2971,37.313,59800.0
2014-02-28 15:00:00,47.03,47.03,46.91,47.0,202200.0,37.313,37.313,37.2178,37.2892,202200.0
2014-02-28 15:05:00,47.0,47.01,46.88,46.88,127700.0,37.2892,37.2971,37.194,37.194,127700.0
2014-02-28 15:10:00,46.89,46.93,46.83,46.93,175500.0,37.2019,37.2336,37.1543,37.2336,175500.0
2014-02-28 15:15:00,46.93,46.97,46.91,46.92,101600.0,37.2336,37.2654,37.2178,37.2257,101600.0
2014-02-28 15:20:00,46.92,46.99,46.92,46.98,99200.0,37.2257,37.2812,37.2257,37.2733,99200.0
2014-02-28 15:25:00,46.97,47.01,46.95,46.99,51600.0,37.2654,37.2971,37.2495,37.2812,51600.0
2014-02-28 15:30:00,46.99,47.06,46.98,47.05,128900.0,37.2812,37.3368,37.2733,37.3288,128900.0
2014-02-28 15:35:00,47.05,47.06,47.03,47.04,66200.0,37.3288,37.3368,37.313,37.3209,66200.0
2014-02-28 15:40:00,47.04,47.14,47.04,47.11,125100.0,37.3209,37.4002,37.3209,37.3764,125100.0
2014-02-28 15:45:00,47.11,47.12,47.03,47.04,166700.0,37.3764,37.3844,37.313,37.3209,166700.0
2014-02-28 15:50:00,47.05,47.07,47.02,47.05,154000.0,37.3288,37.3447,37.305,37.3288,154000.0
2014-02-28 15:55:00,47.04,47.11,47.04,47.09,327600.0,37.3209,37.3764,37.3209,37.3606,327600.0
2014-03-03 09:30:00,46.7,46.78,46.6,46.76,253500.0,37.0511,37.1146,36.9718,37.0987,253500.0
2014-03-03 09:35:00,46.77,46.98,46.76,46.98,389300.0,37.1067,37.2733,37.0987,37.2733,389300.0
2014-03-03 09:40:00,46.98,47.07,46.93,47.03,142400.0,37.2733,37.3447,37.2336,37.313,142400.0
2014-03-03 09:45:00,47.03,47.07,46.98,47.05,139900.0,37.313,37.3447,37.2733,37.3288,139900.0
2014-03-03 09:50:00,47.06,47.14,47.04,47.12,171200.0,37.3368,37.4002,37.3209,37.3844,171200.0
2014-03-03 09:55:00,47.12,47.16,47.06,47.11,256100.0,37.3844,37.4161,37.3368,37.3764,256100.0
2014-03-03 10:00:00,47.12,47.18,47.01,47.01,291000.0,37.3844,37.432,37.2971,37.2971,291000.0
2014-03-03 10:05:00,47.01,47.05,46.98,47.0,348400.0,37.2971,37.3288,37.2733,37.2892,348400.0
2014-03-03 10:10:00,46.99,47.0,46.93,46.96,115500.0,37.2812,37.2892,37.2336,37.2574,115500.0
2014-03-03 10:15:00,46.96,47.0,46.94,46.97,305100.0,37.2574,37.2892,37.2416,37.2654,305100.0
2014-03-03 10:20:00,46.97,46.99,46.94,46.94,395100.0,37.2654,37.2812,37.2416,37.2416,395100.0
2014-03-03 10:25:00,46.93,46.97,46.91,46.93,252400.0,37.2336,37.2654,37.2178,37.2336,252400.0
2014-03-03 10:30:00,46.93,46.95,46.91,46.93,180700.0,37.2336,37.2495,37.2178,37.2336,180700.0
2014-03-03 10:35:00,46.92,46.95,46.9,46.94,74800.0,37.2257,37.2495,37.2098,37.2416,74800.0
2014-03-03 10:40:00,46.94,46.96,46.92,46.92,77500.0,37.2416,37.2574,37.2257,37.2257,77500.0
2014-03-03 10:45:00,46.93,46.93,46.88,46.9,135000.0,37.2336,37.2336,37.194,37.2098,135000.0
2014-03-03 10:50:00,46.9,46.94,46.88,46.9,65200.0,37.2098,37.2416,37.194,37.2098,65200.0
2014-03-03 10:55:00,46.9,46.96,46.9,46.95,100700.0,37.2098,37.2574,37.2098,37.2495,100700.0
2014-03-03 11:00:00,46.95,46.95,46.88,46.89,23200.0,37.2495,37.2495,37.194,37.2019,23200.0
2014-03-03 11:05:00,46.88,46.88,46.75,46.76,93400.0,37.194,37.194,37.0908,37.0987,93400.0
2014-03-03 11:10:00,46.75,46.75,46.72,46.73,82400.0,37.0908,37.0908,37.067,37.0749,82400.0
2014-03-03 11:15:00,46.73,46.75,46.71,46.75,83800.0,37.0749,37.0908,37.0591,37.0908,83800.0
2014-03-03 11:20:00,46.76,46.83,46.76,46.82,77000.0,37.0987,37.1543,37.0987,37.1463,77000.0
2014-03-03 11:25:00,46.82,46.85,46.82,46.84,53600.0,37.1463,37.1701,37.1463,37.1622,53600.0
2014-03-03 11:30:00,46.84,46.85,46.8,46.83,47800.0,37.1622,37.1701,37.1305,37.1543,47800.0
2014-03-03 11:35:00,46.83,46.84,46.79,46.79,50200.0,37.1543,37.1622,37.1225,37.1225,50200.0
2014-03-03 11:40:00,46.78,46.84,46.78,46.82,70200.0,37.1146,37.1622,37.1146,37.1463,70200.0
2014-03-03 11:45:00,46.82,46.82,46.77,46.79,59000.0,37.1463,37.1463,37.1067,37.1225,59000.0
2014-03-03 11:50:00,46.79,46.79,46.77,46.79,20900.0,37.1225,37.1225,37.1067,37.1225,20900.0
2014-03-03 11:55:00,46.79,46.79,46.72,46.73,21100.0,37.1225,37.1225,37.067,37.0749,21100.0
2014-03-03 12:00:00,46.73,46.74,46.7,46.72,64700.0,37.0749,37.0829,37.0511,37.067,64700.0
2014-03-03 12:05:00,46.72,46.75,46.72,46.73,86300.0,37.067,37.0908,37.067,37.0749,86300.0
2014-03-03 12:10:00,46.73,46.88,46.69,46.84,259900.0,37.0749,37.194,37.0432,37.1622,259900.0
2014-03-03 12:15:00,46.84,46.87,46.81,46.81,66500.0,37.1622,37.186,37.1384,37.1384,66500.0
2014-03-03 12:20:00,46.81,46.9,46.81,46.9,57000.0,37.1384,37.2098,37.1384,37.2098,57000.0
2014-03-03 12:25:00,46.9,46.91,46.86,46.87,37400.0,37.2098,37.2178,37.1781,37.186,37400.0
2014-03-03 12:30:00,46.87,46.91,46.87,46.89,33400.0,37.186,37.2178,37.186,37.2019,33400.0
2014-03-03 12:35:00,46.9,46.96,46.89,46.94,133300.0,37.2098,37.2574,37.2019,37.2416,133300.0
2014-03-03 12:40:00,46.95,46.95,46.9,46.91,43300.0,37.2495,37.2495,37.2098,37.2178,43300.0
2014-03-03 12:45:00,46.92,46.92,46.88,46.9,32400.0,37.2257,37.2257,37.194,37.2098,32400.0
2014-03-03 12:50:00,46.9,46.9,46.88,46.88,15700.0,37.2098,37.2098,37.194,37.194,15700.0
2014-03-03 12:55:00,46.88,46.93,46.87,46.92,53300.0,37.194,37.2336,37.186,37.2257,53300.0
2014-03-03 13:00:00,46.92,46.98,46.91,46.98,30200.0,37.2257,37.2733,37.2178,37.2733,30200.0
2014-03-03 13:05:00,46.96,46.97,46.95,46.96,19900.0,37.2574,37.2654,37.2495,37.2574,19900.0
2014-03-03 13:10:00,46.96,47.0,46.96,47.0,25200.0,37.2574,37.2892,37.2574,37.2892,25200.0
2014-03-03 13:15:00,47.0,47.02,46.99,47.01,21000.0,37.2892,37.305,37.2812,37.2971,21000.0
2014-03-03 13:20:00,47.01,47.02,47.0,47.01,23800.0,37.2971,37.305,37.2892,37.2971,23800.0
2014-03-03 13:25:00,47.0,47.03,46.99,47.0,18000.0,37.2892,37.313,37.2812,37.2892,18000.0
2014-03-03 13:30:00,47.0,47.0,46.94,46.95,121200.0,37.2892,37.2892,37.2416,37.2495,121200.0
2014-03-03 13:35:00,46.95,46.96,46.95,46.96,13100.0,37.2495,37.2574,37.2495,37.2574,13100.0
2014-03-03 13:40:00,46.96,46.98,46.94,46.96,39000.0,37.2574,37.2733,37.2416,37.2574,39000.0
2014-03-03 13:45:00,46.96,46.97,46.94,46.96,43900.0,37.2574,37.2654,37.2416,37.2574,43900.0
2014-03-03 13:50:00,46.96,47.0,46.96,46.99,116700.0,37.2574,37.2892,37.2574,37.2812,116700.0
2014-03-03 13:55:00,46.99,47.08,46.99,47.07,44000.0,37.2812,37.3526,37.2812,37.3447,44000.0
2014-03-03 14:00:00,47.07,47.07,47.01,47.03,29700.0,37.3447,37.3447,37.2971,37.313,29700.0
2014-03-03 14:05:00,47.02,47.04,47.01,47.02,59700.0,37.305,37.3209,37.2971,37.305,59700.0
2014-03-03 14:10:00,47.03,47.08,47.03,47.07,33300.0,37.313,37.3526,37.313,37.3447,33300.0
2014-03-03 14:15:00,47.07,47.09,47.05,47.05,100400.0,37.3447,37.3606,37.3288,37.3288,100400.0
2014-03-03 14:20:00,47.05,47.05,47.03,47.03,121800.0,37.3288,37.3288,37.313,37.313,121800.0
2014-03-03 14:25:00,47.04,47.05,46.97,46.98,192200.0,37.3209,37.3288,37.2654,37.2733,192200.0
2014-03-03 14:30:00,46.98,46.99,46.94,46.98,78000.0,37.2733,37.2812,37.2416,37.2733,78000.0
2014-03-03 14:35:00,46.99,47.0,46.96,46.97,38700.0,37.2812,37.2892,37.2574,37.2654,38700.0
2014-03-03 14:40:00,46.97,47.02,46.97,47.01,37600.0,37.2654,37.305,37.2654,37.2971,37600.0
2014-03-03 14:45:00,47.01,47.07,47.0,47.07,69500.0,37.2971,37.3447,37.2892,37.3447,69500.0
2014-03-03 14:50:00,47.06,47.07,47.04,47.05,32300.0,37.3368,37.3447,37.3209,37.3288,32300.0
2014-03-03 14:55:00,47.05,47.05,46.99,47.0,102000.0,37.3288,37.3288,37.2812,37.2892,102000.0
2014-03-03 15:00:00,47.0,47.02,46.96,46.96,143200.0,37.2892,37.305,37.2574,37.2574,143200.0
2014-03-03 15:05:00,46.95,46.97,46.93,46.96,142100.0,37.2495,37.2654,37.2336,37.2574,142100.0
2014-03-03 15:10:00,46.96,46.97,46.9,46.92,137200.0,37.2574,37.2654,37.2098,37.2257,137200.0
2014-03-03 15:15:00,46.93,46.96,46.9,46.95,121500.0,37.2336,37.2574,37.2098,37.2495,121500.0
2014-03-03 15:20:00,46.95,46.96,46.9,46.94,94700.0,37.2495,37.2574,37.2098,37.2416,94700.0
2014-03-03 15:25:00,46.94,46.96,46.89,46.95,142800.0,37.2416,37.2574,37.2019,37.2495,142800.0
2014-03-03 15:30:00,46.94,46.94,46.9,46.91,249000.0,37.2416,37.2416,37.2098,37.2178,249000.0
2014-03-03 15:35:00,46.91,46.96,46.91,46.95,59000.0,37.2178,37.2574,37.2178,37.2495,59000.0
2014-03-03 15:40:00,46.95,46.96,46.91,46.96,93900.0,37.2495,37.2574,37.2178,37.2574,93900.0
2014-03-03 15:45:00,46.96,46.98,46.91,46.91,172100.0,37.2574,37.2733,37.2178,37.2178,172100.0
2014-03-03 15:50:00,46.91,46.96,46.9,46.94,177300.0,37.2178,37.2574,37.2098,37.2416,177300.0
2014-03-03 15:55:00,46.94,46.99,46.93,46.99,455000.0,37.2416,37.2812,37.2336,37.2812,455000.0
2014-03-04 09:30:00,47.66,47.68,47.4,47.43,98300.0,37.8128,37.8287,37.6065,37.6303,98300.0
2014-03-04 09:35:00,47.43,47.47,47.4,47.45,207900.0,37.6303,37.662,37.6065,37.6462,207900.0
2014-03-04 09:40:00,47.45,47.46,47.36,47.37,138400.0,37.6462,37.6541,37.5748,37.5827,138400.0
2014-03-04 09:45:00,47.38,47.43,47.38,47.42,40400.0,37.5906,37.6303,37.5906,37.6224,40400.0
2014-03-04 09:50:00,47.43,47.48,47.42,47.44,132500.0,37.6303,37.67,37.6224,37.6382,132500.0
2014-03-04 09:55:00,47.45,47.49,47.45,47.47,102200.0,37.6462,37.6779,37.6462,37.662,102200.0
2014-03-04 10:00:00,47.48,47.5,47.41,47.41,75800.0,37.67,37.6858,37.6144,37.6144,75800.0
2014-03-04 10:05:00,47.41,47.48,47.41,47.47,56600.0,37.6144,37.67,37.6144,37.662,56600.0
2014-03-04 10:10:00,47.46,47.52,47.44,47.52,41900.0,37.6541,37.7017,37.6382,37.7017,41900.0
2014-03-04 10:15:00,47.53,47.53,47.45,47.47,42000.0,37.7097,37.7097,37.6462,37.662,42000.0
2014-03-04 10:20:00,47.48,47.53,47.48,47.5,36100.0,37.67,37.7097,37.67,37.6858,36100.0
2014-03-04 10:25:00,47.5,47.53,47.5,47.5,18200.0,37.6858,37.7097,37.6858,37.6858,18200.0
2014-03-04 10:30:00,47.51,47.56,47.5,47.55,47900.0,37.6938,37.7335,37.6858,37.7255,47900.0
2014-03-04 10:35:00,47.56,47.59,47.54,47.57,99100.0,37.7335,37.7573,37.7176,37.7414,99100.0
2014-03-04 10:40:00,47.58,47.62,47.57,47.59,70600.0,37.7493,37.7811,37.7414,37.7573,70600.0
2014-03-04 10:45:00,47.59,47.61,47.56,47.56,74700.0,37.7573,37.7731,37.7335,37.7335,74700.0
2014-03-04 10:50:00,47.56,47.57,47.54,47.55,85900.0,37.7335,37.7414,37.7176,37.7255,85900.0
2014-03-04 10:55:00,47.55,47.56,47.52,47.56,64200.0,37.7255,37.7335,37.7017,37.7335,64200.0
2014-03-04 11:00:00,47.55,47.65,47.55,47.64,1075700.0,37.7255,37.8049,37.7255,37.7969,1075700.0
2014-03-04 11:05:00,47.63,47.65,47.62,47.65,92600.0,37.789,37.8049,37.7811,37.8049,92600.0
2014-03-04 11:10:00,47.64,47.67,47.64,47.65,45300.0,37.7969,37.8207,37.7969,37.8049,45300.0
2014-03-04 11:15:00,47.65,47.68,47.64,47.66,89500.0,37.8049,37.8287,37.7969,37.8128,89500.0
2014-03-04 11:20:00,47.66,47.69,47.66,47.68,188000.0,37.8128,37.8366,37.8128,37.8287,188000.0
2014-03-04 11:25:00,47.68,47.69,47.65,47.66,22700.0,37.8287,37.8366,37.8049,37.8128,22700.0
2014-03-04 11:30:00,47.66,47.66,47.62,47.62,18100.0,37.8128,37.8128,37.7811,37.7811,18100.0
2014-03-04 11:35:00,47.63,47.66,47.62,47.63,29100.0,37.789,37.8128,37.7811,37.789,29100.0
2014-03-04 11:40:00,47.63,47.65,47.62,47.65,25600.0,37.789,37.8049,37.7811,37.8049,25600.0
2014-03-04 11:45:00,47.65,47.65,47.63,47.65,18900.0,37.8049,37.8049,37.789,37.8049,18900.0
2014-03-04 11:50:00,47.64,47.67,47.64,47.66,22600.0,37.7969,37.8207,37.7969,37.8128,22600.0
2014-03-04 11:55:00,47.66,47.66,47.63,47.64,20100.0,37.8128,37.8128,37.789,37.7969,20100.0
2014-03-04 12:00:00,47.64,47.66,47.62,47.63,49300.0,37.7969,37.8128,37.7811,37.789,49300.0
2014-03-04 12:05:00,47.63,47.64,47.62,47.63,47400.0,37.789,37.7969,37.7811,37.789,47400.0
2014-03-04 12:10:00,47.63,47.64,47.63,47.63,23500.0,37.789,37.7969,37.789,37.789,23500.0
2014-03-04 12:15:00,47.64,47.66,47.62,47.65,45900.0,37.7969,37.8128,37.7811,37.8049,45900.0
2014-03-04 12:20:00,47.66,47.68,47.65,47.67,47100.0,37.8128,37.8287,37.8049,37.8207,47100.0
2014-03-04 12:25:00,47.67,47.68,47.66,47.67,24600.0,37.8207,37.8287,37.8128,37.8207,24600.0
2014-03-04 12:30:00,47.66,47.67,47.62,47.64,139900.0,37.8128,37.8207,37.7811,37.7969,139900.0
2014-03-04 12:35:00,47.65,47.66,47.63,47.64,76300.0,37.8049,37.8128,37.789,37.7969,76300.0
2014-03-04 12:40:00,47.64,47.66,47.62,47.62,22500.0,37.7969,37.8128,37.7811,37.7811,22500.0
2014-03-04 12:45:00,47.63,47.64,47.61,47.63,23100.0,37.789,37.7969,37.7731,37.789,23100.0
2014-03-04 12:50:00,47.63,47.65,47.61,47.62,37100.0,37.789,37.8049,37.7731,37.7811,37100.0
2014-03-04 12:55:00,47.62,47.64,47.61,47.64,24100.0,37.7811,37.7969,37.7731,37.7969,24100.0
2014-03-04 13:00:00,47.64,47.65,47.63,47.65,11000.0,37.7969,37.8049,37.789,37.8049,11000.0
2014-03-04 13:05:00,47.65,47.66,47.61,47.62,47500.0,37.8049,37.8128,37.7731,37.7811,47500.0
2014-03-04 13:10:00,47.62,47.64,47.61,47.64,15900.0,37.7811,37.7969,37.7731,37.7969,15900.0
2014-03-04 13:15:00,47.64,47.66,47.63,47.63,25000.0,37.7969,37.8128,37.789,37.789,25000.0
2014-03-04 13:20:00,47.63,47.64,47.62,47.62,23400.0,37.789,37.7969,37.7811,37.7811,23400.0
2014-03-04 13:25:00,47.62,47.66,47.61,47.65,28000.0,37.7811,37.8128,37.7731,37.8049,28000.0
2014-03-04 13:30:00,47.65,47.66,47.58,47.65,341400.0,37.8049,37.8128,37.7493,37.8049,341400.0
2014-03-04 13:35:00,47.65,47.67,47.65,47.66,14100.0,37.8049,37.8207,37.8049,37.8128,14100.0
2014-03-04 13:40:00,47.66,47.67,47.62,47.62,212100.0,37.8128,37.8207,37.7811,37.7811,212100.0
2014-03-04 13:45:00,47.62,47.66,47.57,47.57,213000.0,37.7811,37.8128,37.7414,37.7414,213000.0
2014-03-04 13:50:00,47.56,47.6,47.51,47.55,600200.0,37.7335,37.7652,37.6938,37.7255,600200.0
2014-03-04 13:55:00,47.55,47.6,47.55,47.59,19900.0,37.7255,37.7652,37.7255,37.7573,19900.0
2014-03-04 14:00:00,47.59,47.59,47.54,47.59,60100.0,37.7573,37.7573,37.7176,37.7573,60100.0
2014-03-04 14:05:00,47.59,47.61,47.55,47.6,66500.0,37.7573,37.7731,37.7255,37.7652,66500.0
2014-03-04 14:10:00,47.6,47.63,47.57,47.62,39500.0,37.7652,37.789,37.7414,37.7811,39500.0
2014-03-04 14:15:00,47.63,47.63,47.59,47.6,22300.0,37.789,37.789,37.7573,37.7652,22300.0
2014-03-04 14:20:00,47.61,47.65,47.6,47.63,26700.0,37.7731,37.8049,37.7652,37.789,26700.0
2014-03-04 14:25:00,47.63,47.66,47.62,47.65,23300.0,37.789,37.8128,37.7811,37.8049,23300.0
2014-03-04 14:30:00,47.65,47.69,47.65,47.66,28900.0,37.8049,37.8366,37.8049,37.8128,28900.0
2014-03-04 14:35:00,47.67,47.67,47.59,47.62,70200.0,37.8207,37.8207,37.7573,37.7811,70200.0
2014-03-04 14:40:00,47.63,47.66,47.62,47.65,42800.0,37.789,37.8128,37.7811,37.8049,42800.0
2014-03-04 14:45:00,47.65,47.66,47.62,47.62,36900.0,37.8049,37.8128,37.7811,37.7811,36900.0
2014-03-04 14:50:00,47.63,47.66,47.61,47.64,32600.0,37.789,37.8128,37.7731,37.7969,32600.0
2014-03-04 14:55:00,47.64,47.69,47.64,47.66,52600.0,37.7969,37.8366,37.7969,37.8128,52600.0
2014-03-04 15:00:00,47.66,47.72,47.66,47.7,64900.0,37.8128,37.8604,37.8128,37.8445,64900.0
2014-03-04 15:05:00,47.7,47.72,47.69,47.7,37100.0,37.8445,37.8604,37.8366,37.8445,37100.0
2014-03-04 15:10:00,47.7,47.73,47.7,47.71,57500.0,37.8445,37.8683,37.8445,37.8525,57500.0
2014-03-04 15:15:00,47.72,47.77,47.71,47.76,59100.0,37.8604,37.9001,37.8525,37.8921,59100.0
2014-03-04 15:20:00,47.77,47.79,47.75,47.77,81500.0,37.9001,37.9159,37.8842,37.9001,81500.0
2014-03-04 15:25:00,47.76,47.77,47.71,47.76,104400.0,37.8921,37.9001,37.8525,37.8921,104400.0
2014-03-04 15:30:00,47.75,47.76,47.73,47.74,41600.0,37.8842,37.8921,37.8683,37.8763,41600.0
2014-03-04 15:35:00,47.74,47.75,47.71,47.71,108100.0,37.8763,37.8842,37.8525,37.8525,108100.0
2014-03-04 15:40:00,47.71,47.78,47.71,47.78,60300.0,37.8525,37.908,37.8525,37.908,60300.0
2014-03-04 15:45:00,47.78,47.79,47.69,47.7,224500.0,37.908,37.9159,37.8366,37.8445,224500.0
2014-03-04 15:50:00,47.71,47.71,47.69,47.7,167900.0,37.8525,37.8525,37.8366,37.8445,167900.0
2014-03-04 15:55:00,47.71,47.73,47.7,47.73,559700.0,37.8525,37.8683,37.8445,37.8683,559700.0
2014-03-05 09:30:00,47.73,47.73,47.56,47.57,93300.0,37.8683,37.8683,37.7335,37.7414,93300.0
2014-03-05 09:35:00,47.58,47.63,47.55,47.62,134800.0,37.7493,37.789,37.7255,37.7811,134800.0
2014-03-05 09:40:00,47.62,47.69,47.6,47.69,74700.0,37.7811,37.8366,37.7652,37.8366,74700.0
2014-03-05 09:45:00,47.69,47.72,47.66,47.67,88500.0,37.8366,37.8604,37.8128,37.8207,88500.0
2014-03-05 09:50:00,47.68,47.69,47.66,47.68,45500.0,37.8287,37.8366,37.8128,37.8287,45500.0
2014-03-05 09:55:00,47.68,47.72,47.59,47.61,219600.0,37.8287,37.8604,37.7573,37.7731,219600.0
2014-03-05 10:00:00,47.62,47.65,47.59,47.65,86300.0,37.7811,37.8049,37.7573,37.8049,86300.0
2014-03-05 10:05:00,47.65,47.71,47.65,47.7,46100.0,37.8049,37.8525,37.8049,37.8445,46100.0
2014-03-05 10:10:00,47.7,47.72,47.7,47.71,29700.0,37.8445,37.8604,37.8445,37.8525,29700.0
2014-03-05 10:15:00,47.72,47.73,47.7,47.7,48300.0,37.8604,37.8683,37.8445,37.8445,48300.0
2014-03-05 10:20:00,47.71,47.76,47.71,47.74,35100.0,37.8525,37.8921,37.8525,37.8763,35100.0
2014-03-05 10:25:00,47.75,47.78,47.73,47.76,41100.0,37.8842,37.908,37.8683,37.8921,41100.0
2014-03-05 10:30:00,47.78,47.79,47.77,47.78,36000.0,37.908,37.9159,37.9001,37.908,36000.0
2014-03-05 10:35:00,47.79,47.8,47.78,47.79,50500.0,37.9159,37.9239,37.908,37.9159,50500.0
2014-03-05 10:40:00,47.79,47.81,47.78,47.79,21100.0,37.9159,37.9318,37.908,37.9159,21100.0
2014-03-05 10:45:00,47.78,47.78,47.7,47.71,40500.0,37.908,37.908,37.8445,37.8525,40500.0
2014-03-05 10:50:00,47.71,47.75,47.7,47.74,57200.0,37.8525,37.8842,37.8445,37.8763,57200.0
2014-03-05 10:55:00,47.74,47.76,47.73,47.76,111800.0,37.8763,37.8921,37.8683,37.8921,111800.0
2014-03-05 11:00:00,47.76,47.84,47.76,47.84,27200.0,37.8921,37.9556,37.8921,37.9556,27200.0
2014-03-05 11:05:00,47.85,47.87,47.84,47.86,31900.0,37.9635,37.9794,37.9556,37.9715,31900.0
2014-03-05 11:10:00,47.86,47.88,47.84,47.84,24700.0,37.9715,37.9873,37.9556,37.9556,24700.0
2014-03-05 11:15:00,47.85,47.87,47.84,47.84,19200.0,37.9635,37.9794,37.9556,37.9556,19200.0
2014-03-05 11:20:00,47.85,47.86,47.83,47.84,10000.0,37.9635,37.9715,37.9477,37.9556,10000.0
2014-03-05 11:25:00,47.84,47.84,47.76,47.76,75100.0,37.9556,37.9556,37.8921,37.8921,75100.0
2014-03-05 11:30:00,47.75,47.78,47.74,47.78,29200.0,37.8842,37.908,37.8763,37.908,29200.0
2014-03-05 11:35:00,47.79,47.82,47.78,47.82,18600.0,37.9159,37.9397,37.908,37.9397,18600.0
2014-03-05 11:40:00,47.81,47.82,47.78,47.8,61000.0,37.9318,37.9397,37.908,37.9239,61000.0
2014-03-05 11:45:00,47.8,47.8,47.76,47.77,37800.0,37.9239,37.9239,37.8921,37.9001,37800.0
2014-03-05 11:50:00,47.78,47.81,47.77,47.8,39100.0,37.908,37.9318,37.9001,37.9239,39100.0
2014-03-05 11:55:00,47.8,47.8,47.78,47.79,10400.0,37.9239,37.9239,37.908,37.9159,10400.0
2014-03-05 12:00:00,47.79,47.83,47.78,47.81,11800.0,37.9159,37.9477,37.908,37.9318,11800.0
2014-03-05 12:05:00,47.8,47.81,47.79,47.79,5900.0,37.9239,37.9318,37.9159,37.9159,5900.0
2014-03-05 12:10:00,47.79,47.8,47.75,47.75,7800.0,37.9159,37.9239,37.8842,37.8842,7800.0
2014-03-05 12:15:00,47.75,47.77,47.74,47.74,12200.0,37.8842,37.9001,37.8763,37.8763,12200.0
2014-03-05 12:20:00,47.74,47.76,47.74,47.75,11800.0,37.8763,37.8921,37.8763,37.8842,11800.0
2014-03-05 12:25:00,47.76,47.76,47.73,47.73,18400.0,37.8921,37.8921,37.8683,37.8683,18400.0
2014-03-05 12:30:00,47.73,47.76,47.73,47.75,14800.0,37.8683,37.8921,37.8683,37.8842,14800.0
2014-03-05 12:35:00,47.76,47.79,47.76,47.77,12300.0,37.8921,37.9159,37.8921,37.9001,12300.0
2014-03-05 12:40:00,47.77,47.78,47.76,47.76,22800.0,37.9001,37.908,37.8921,37.8921,22800.0
2014-03-05 12:45:00,47.77,47.79,47.77,47.79,32000.0,37.9001,37.9159,37.9001,37.9159,32000.0
2014-03-05 12:50:00,47.79,47.79,47.75,47.76,17600.0,37.9159,37.9159,37.8842,37.8921,17600.0
2014-03-05 12:55:00,47.76,47.8,47.76,47.79,9700.0,37.8921,37.9239,37.8921,37.9159,9700.0
2014-03-05 13:00:00,47.78,47.79,47.77,47.79,26400.0,37.908,37.9159,37.9001,37.9159,26400.0
2014-03-05 13:05:00,47.79,47.82,47.79,47.82,8700.0,37.9159,37.9397,37.9159,37.9397,8700.0
2014-03-05 13:10:00,47.82,47.86,47.82,47.85,5900.0,37.9397,37.9715,37.9397,37.9635,5900.0
2014-03-05 13:15:00,47.85,47.87,47.82,47.82,15300.0,37.9635,37.9794,37.9397,37.9397,15300.0
2014-03-05 13:20:00,47.82,47.84,47.81,47.83,11200.0,37.9397,37.9556,37.9318,37.9477,11200.0
2014-03-05 13:25:00,47.84,47.85,47.82,47.84,36100.0,37.9556,37.9635,37.9397,37.9556,36100.0
2014-03-05 13:30:00,47.84,47.88,47.84,47.88,10600.0,37.9556,37.9873,37.9556,37.9873,10600.0
2014-03-05 13:35:00,47.87,47.87,47.84,47.85,79100.0,37.9794,37.9794,37.9556,37.9635,79100.0
2014-03-05 13:40:00,47.85,47.86,47.82,47.82,11000.0,37.9635,37.9715,37.9397,37.9397,11000.0
2014-03-05 13:45:00,47.82,47.84,47.81,47.82,129100.0,37.9397,37.9556,37.9318,37.9397,129100.0
2014-03-05 13:50:00,47.82,47.83,47.78,47.83,48000.0,37.9397,37.9477,37.908,37.9477,48000.0
2014-03-05 13:55:00,47.82,47.83,47.79,47.81,104000.0,37.9397,37.9477,37.9159,37.9318,104000.0
2014-03-05 14:00:00,47.8,47.86,47.8,47.82,323700.0,37.9239,37.9715,37.9239,37.9397,323700.0
2014-03-05 14:05:00,47.82,47.83,47.8,47.82,31000.0,37.9397,37.9477,37.9239,37.9397,31000.0
2014-03-05 14:10:00,47.83,47.86,47.82,47.83,19300.0,37.9477,37.9715,37.9397,37.9477,19300.0
2014-03-05 14:15:00,47.83,47.88,47.83,47.85,58900.0,37.9477,37.9873,37.9477,37.9635,58900.0
2014-03-05 14:20:00,47.86,47.86,47.82,47.83,21100.0,37.9715,37.9715,37.9397,37.9477,21100.0
2014-03-05 14:25:00,47.84,47.84,47.8,47.82,31200.0,37.9556,37.9556,37.9239,37.9397,31200.0
2014-03-05 14:30:00,47.83,47.84,47.82,47.82,53200.0,37.9477,37.9556,37.9397,37.9397,53200.0
2014-03-05 14:35:00,47.82,47.85,47.82,47.84,25100.0,37.9397,37.9635,37.9397,37.9556,25100.0
2014-03-05 14:40:00,47.84,47.85,47.82,47.82,25900.0,37.9556,37.9635,37.9397,37.9397,25900.0
2014-03-05 14:45:00,47.82,47.84,47.81,47.83,66900.0,37.9397,37.9556,37.9318,37.9477,66900.0
2014-03-05 14:50:00,47.83,47.85,47.82,47.82,22100.0,37.9477,37.9635,37.9397,37.9397,22100.0
2014-03-05 14:55:00,47.81,47.82,47.8,47.81,17300.0,37.9318,37.9397,37.9239,37.9318,17300.0
2014-03-05 15:00:00,47.8,47.82,47.79,47.79,143500.0,37.9239,37.9397,37.9159,37.9159,143500.0
2014-03-05 15:05:00,47.8,47.82,47.77,47.78,65800.0,37.9239,37.9397,37.9001,37.908,65800.0
2014-03-05 15:10:00,47.78,47.8,47.78,47.79,20100.0,37.908,37.9239,37.908,37.9159,20100.0
2014-03-05 15:15:00,47.78,47.8,47.78,47.78,25100.0,37.908,37.9239,37.908,37.908,25100.0
2014-03-05 15:20:00,47.79,47.83,47.78,47.82,45100.0,37.9159,37.9477,37.908,37.9397,45100.0
2014-03-05 15:25:00,47.81,47.83,47.8,47.83,39400.0,37.9318,37.9477,37.9239,37.9477,39400.0
2014-03-05 15:30:00,47.82,47.84,47.81,47.84,94600.0,37.9397,37.9556,37.9318,37.9556,94600.0
2014-03-05 15:35:00,47.84,47.84,47.81,47.82,79400.0,37.9556,37.9556,37.9318,37.9397,79400.0
2014-03-05 15:40:00,47.83,47.83,47.8,47.8,36000.0,37.9477,37.9477,37.9239,37.9239,36000.0
2014-03-05 15:45:00,47.8,47.82,47.79,47.8,71400.0,37.9239,37.9397,37.9159,37.9239,71400.0
2014-03-05 15:50:00,47.8,47.84,47.8,47.84,69500.0,37.9239,37.9556,37.9239,37.9556,69500.0
2014-03-05 15:55:00,47.84,47.85,47.81,47.83,209100.0,37.9556,37.9635,37.9318,37.9477,209100.0
2014-03-06 09:30:00,47.98,48.01,47.97,47.97,108400.0,38.0667,38.0905,38.0587,38.0587,108400.0
2014-03-06 09:35:00,47.97,48.07,47.97,48.04,240400.0,38.0587,38.1381,38.0587,38.1143,240400.0
2014-03-06 09:40:00,48.04,48.1,48.04,48.09,52900.0,38.1143,38.1619,38.1143,38.1539,52900.0
2014-03-06 09:45:00,48.09,48.09,48.03,48.03,127600.0,38.1539,38.1539,38.1063,38.1063,127600.0
2014-03-06 09:50:00,48.04,48.08,48.04,48.05,77900.0,38.1143,38.146,38.1143,38.1222,77900.0
2014-03-06 09:55:00,48.07,48.09,48.05,48.09,58100.0,38.1381,38.1539,38.1222,38.1539,58100.0
2014-03-06 10:00:00,48.09,48.11,48.05,48.11,30600.0,38.1539,38.1698,38.1222,38.1698,30600.0
2014-03-06 10:05:00,48.11,48.11,48.09,48.1,28200.0,38.1698,38.1698,38.1539,38.1619,28200.0
2014-03-06 10:10:00,48.1,48.13,48.09,48.1,43100.0,38.1619,38.1857,38.1539,38.1619,43100.0
2014-03-06 10:15:00,48.1,48.11,48.06,48.06,37500.0,38.1619,38.1698,38.1301,38.1301,37500.0
2014-03-06 10:20:00,48.07,48.15,48.07,48.14,42200.0,38.1381,38.2016,38.1381,38.1936,42200.0
2014-03-06 10:25:00,48.14,48.19,48.13,48.17,61400.0,38.1936,38.2333,38.1857,38.2174,61400.0
2014-03-06 10:30:00,48.18,48.2,48.18,48.2,77100.0,38.2254,38.2412,38.2254,38.2412,77100.0
2014-03-06 10:35:00,48.2,48.23,48.2,48.21,24200.0,38.2412,38.265,38.2412,38.2492,24200.0
2014-03-06 10:40:00,48.21,48.22,48.21,48.22,65800.0,38.2492,38.2571,38.2492,38.2571,65800.0
2014-03-06 10:45:00,48.23,48.24,48.21,48.22,11500.0,38.265,38.273,38.2492,38.2571,11500.0
2014-03-06 10:50:00,48.22,48.23,48.21,48.21,36900.0,38.2571,38.265,38.2492,38.2492,36900.0
2014-03-06 10:55:00,48.21,48.22,48.2,48.22,8200.0,38.2492,38.2571,38.2412,38.2571,8200.0
2014-03-06 11:00:00,48.21,48.23,48.21,48.22,18400.0,38.2492,38.265,38.2492,38.2571,18400.0
2014-03-06 11:05:00,48.21,48.21,48.19,48.19,11800.0,38.2492,38.2492,38.2333,38.2333,11800.0
2014-03-06 11:10:00,48.2,48.23,48.2,48.22,23800.0,38.2412,38.265,38.2412,38.2571,23800.0
2014-03-06 11:15:00,48.21,48.22,48.2,48.22,16600.0,38.2492,38.2571,38.2412,38.2571,16600.0
2014-03-06 11:20:00,48.23,48.23,48.2,48.2,30800.0,38.265,38.265,38.2412,38.2412,30800.0
2014-03-06 11:25:00,48.21,48.21,48.19,48.2,13300.0,38.2492,38.2492,38.2333,38.2412,13300.0
2014-03-06 11:30:00,48.2,48.22,48.19,48.21,18700.0,38.2412,38.2571,38.2333,38.2492,18700.0
2014-03-06 11:35:00,48.21,48.21,48.19,48.2,28700.0,38.2492,38.2492,38.2333,38.2412,28700.0
2014-03-06 11:40:00,48.19,48.2,48.16,48.16,18700.0,38.2333,38.2412,38.2095,38.2095,18700.0
2014-03-06 11:45:00,48.16,48.21,48.15,48.21,12000.0,38.2095,38.2492,38.2016,38.2492,12000.0
2014-03-06 11:50:00,48.21,48.24,48.21,48.23,18000.0,38.2492,38.273,38.2492,38.265,18000.0
2014-03-06 11:55:00,48.23,48.25,48.23,48.23,13000.0,38.265,38.2809,38.265,38.265,13000.0
2014-03-06 12:00:00,48.24,48.25,48.23,48.25,16600.0,38.273,38.2809,38.265,38.2809,16600.0
2014-03-06 12:05:00,48.25,48.26,48.24,48.25,29400.0,38.2809,38.2888,38.273,38.2809,29400.0
2014-03-06 12:10:00,48.25,48.26,48.24,48.24,4900.0,38.2809,38.2888,38.273,38.273,4900.0
2014-03-06 12:15:00,48.24,48.25,48.23,48.24,16900.0,38.273,38.2809,38.265,38.273,16900.0
2014-03-06 12:20:00,48.23,48.23,48.22,48.22,29200.0,38.265,38.265,38.2571,38.2571,29200.0
2014-03-06 12:25:00,48.22,48.24,48.22,48.22,13600.0,38.2571,38.273,38.2571,38.2571,13600.0
2014-03-06 12:30:00,48.22,48.23,48.22,48.22,11100.0,38.2571,38.265,38.2571,38.2571,11100.0
2014-03-06 12:35:00,48.23,48.23,48.22,48.22,4000.0,38.265,38.265,38.2571,38.2571,4000.0
2014-03-06 12:40:00,48.21,48.22,48.2,48.21,28400.0,38.2492,38.2571,38.2412,38.2492,28400.0
2014-03-06 12:45:00,48.21,48.22,48.2,48.21,14400.0,38.2492,38.2571,38.2412,38.2492,14400.0
2014-03-06 12:50:00,48.22,48.24,48.22,48.24,10700.0,38.2571,38.273,38.2571,38.273,10700.0
2014-03-06 12:55:00,48.23,48.23,48.21,48.23,21200.0,38.265,38.265,38.2492,38.265,21200.0
2014-03-06 13:00:00,48.23,48.24,48.22,48.22,14100.0,38.265,38.273,38.2571,38.2571,14100.0
2014-03-06 13:05:00,48.22,48.23,48.22,48.23,22000.0,38.2571,38.265,38.2571,38.265,22000.0
2014-03-06 13:10:00,48.23,48.23,48.15,48.17,24300.0,38.265,38.265,38.2016,38.2174,24300.0
2014-03-06 13:15:00,48.17,48.17,48.15,48.16,49900.0,38.2174,38.2174,38.2016,38.2095,49900.0
2014-03-06 13:20:00,48.16,48.16,48.14,48.14,19400.0,38.2095,38.2095,38.1936,38.1936,19400.0
2014-03-06 13:25:00,48.15,48.16,48.11,48.11,322900.0,38.2016,38.2095,38.1698,38.1698,322900.0
2014-03-06 13:30:00,48.11,48.12,48.11,48.11,41600.0,38.1698,38.1777,38.1698,38.1698,41600.0
2014-03-06 13:35:00,48.11,48.13,48.09,48.09,31300.0,38.1698,38.1857,38.1539,38.1539,31300.0
2014-03-06 13:40:00,48.08,48.08,48.03,48.04,43000.0,38.146,38.146,38.1063,38.1143,43000.0
2014-03-06 13:45:00,48.05,48.05,47.99,48.0,42400.0,38.1222,38.1222,38.0746,38.0825,42400.0
2014-03-06 13:50:00,48.01,48.02,48.0,48.01,38900.0,38.0905,38.0984,38.0825,38.0905,38900.0
2014-03-06 13:55:00,48.0,48.01,47.98,48.0,74000.0,38.0825,38.0905,38.0667,38.0825,74000.0
2014-03-06 14:00:00,48.0,48.01,47.98,48.01,74400.0,38.0825,38.0905,38.0667,38.0905,74400.0
2014-03-06 14:05:00,48.01,48.04,48.0,48.02,58300.0,38.0905,38.1143,38.0825,38.0984,58300.0
2014-03-06 14:10:00,48.02,48.06,48.01,48.04,29400.0,38.0984,38.1301,38.0905,38.1143,29400.0
2014-03-06 14:15:00,48.04,48.04,47.99,48.01,46300.0,38.1143,38.1143,38.0746,38.0905,46300.0
2014-03-06 14:20:00,48.01,48.04,48.01,48.03,19200.0,38.0905,38.1143,38.0905,38.1063,19200.0
2014-03-06 14:25:00,48.03,48.06,48.02,48.06,93000.0,38.1063,38.1301,38.0984,38.1301,93000.0
2014-03-06 14:30:00,48.06,48.07,48.04,48.05,28000.0,38.1301,38.1381,38.1143,38.1222,28000.0
2014-03-06 14:35:00,48.06,48.07,48.04,48.04,97800.0,38.1301,38.1381,38.1143,38.1143,97800.0
2014-03-06 14:40:00,48.05,48.08,48.05,48.06,46500.0,38.1222,38.146,38.1222,38.1301,46500.0
2014-03-06 14:45:00,48.05,48.07,48.05,48.05,12300.0,38.1222,38.1381,38.1222,38.1222,12300.0
2014-03-06 14:50:00,48.06,48.07,48.05,48.07,7800.0,38.1301,38.1381,38.1222,38.1381,7800.0
2014-03-06 14:55:00,48.06,48.07,48.04,48.05,35900.0,38.1301,38.1381,38.1143,38.1222,35900.0
2014-03-06 15:00:00,48.06,48.07,48.05,48.05,26000.0,38.1301,38.1381,38.1222,38.1222,26000.0
2014-03-06 15:05:00,48.05,48.06,48.03,48.04,35400.0,38.1222,38.1301,38.1063,38.1143,35400.0
2014-03-06 15:10:00,48.04,48.05,48.03,48.05,18100.0,38.1143,38.1222,38.1063,38.1222,18100.0
2014-03-06 15:15:00,48.05,48.06,48.04,48.05,25000.0,38.1222,38.1301,38.1143,38.1222,25000.0
2014-03-06 15:20:00,48.06,48.06,48.04,48.04,12500.0,38.1301,38.1301,38.1143,38.1143,12500.0
2014-03-06 15:25:00,48.04,48.07,48.04,48.07,155300.0,38.1143,38.1381,38.1143,38.1381,155300.0
2014-03-06 15:30:00,48.07,48.08,48.06,48.07,46300.0,38.1381,38.146,38.1301,38.1381,46300.0
2014-03-06 15:35:00,48.07,48.08,48.06,48.07,51200.0,38.1381,38.146,38.1301,38.1381,51200.0
2014-03-06 15:40:00,48.07,48.08,48.05,48.06,69500.0,38.1381,38.146,38.1222,38.1301,69500.0
2014-03-06 15:45:00,48.06,48.06,48.01,48.01,141700.0,38.1301,38.1301,38.0905,38.0905,141700.0
2014-03-06 15:50:00,48.01,48.02,47.98,47.99,195900.0,38.0905,38.0984,38.0667,38.0746,195900.0
2014-03-06 15:55:00,47.99,48.01,47.97,48.01,384800.0,38.0746,38.0905,38.0587,38.0905,384800.0
2014-03-07 09:30:00,48.11,48.12,47.89,47.9,127600.0,38.1698,38.1777,37.9953,38.0032,127600.0
2014-03-07 09:35:00,47.91,47.98,47.88,47.98,125300.0,38.0111,38.0667,37.9873,38.0667,125300.0
2014-03-07 09:40:00,47.98,48.02,47.94,47.96,114700.0,38.0667,38.0984,38.0349,38.0508,114700.0
2014-03-07 09:45:00,47.96,47.98,47.86,47.86,123800.0,38.0508,38.0667,37.9715,37.9715,123800.0
2014-03-07 09:50:00,47.86,47.92,47.81,47.91,213600.0,37.9715,38.0191,37.9318,38.0111,213600.0
2014-03-07 09:55:00,47.91,47.93,47.85,47.92,74200.0,38.0111,38.027,37.9635,38.0191,74200.0
2014-03-07 10:00:00,47.91,47.93,47.86,47.91,258900.0,38.0111,38.027,37.9715,38.0111,258900.0
2014-03-07 10:05:00,47.91,47.95,47.88,47.94,179700.0,38.0111,38.0429,37.9873,38.0349,179700.0
2014-03-07 10:10:00,47.95,47.98,47.93,47.97,56800.0,38.0429,38.0667,38.027,38.0587,56800.0
2014-03-07 10:15:00,47.97,47.98,47.94,47.95,24200.0,38.0587,38.0667,38.0349,38.0429,24200.0
2014-03-07 10:20:00,47.95,47.95,47.92,47.93,51300.0,38.0429,38.0429,38.0191,38.027,51300.0
2014-03-07 10:25:00,47.93,47.94,47.9,47.92,34200.0,38.027,38.0349,38.0032,38.0191,34200.0
2014-03-07 10:30:00,47.93,47.97,47.93,47.95,24200.0,38.027,38.0587,38.027,38.0429,24200.0
2014-03-07 10:35:00,47.96,47.97,47.93,47.94,32400.0,38.0508,38.0587,38.027,38.0349,32400.0
2014-03-07 10:40:00,47.95,47.96,47.94,47.94,26900.0,38.0429,38.0508,38.0349,38.0349,26900.0
2014-03-07 10:45:00,47.93,47.93,47.86,47.87,116300.0,38.027,38.027,37.9715,37.9794,116300.0
2014-03-07 10:50:00,47.87,47.89,47.86,47.88,45500.0,37.9794,37.9953,37.9715,37.9873,45500.0
2014-03-07 10:55:00,47.89,47.92,47.86,47.86,20200.0,37.9953,38.0191,37.9715,37.9715,20200.0
2014-03-07 11:00:00,47.85,47.85,47.74,47.75,59100.0,37.9635,37.9635,37.8763,37.8842,59100.0
2014-03-07 11:05:00,47.76,47.77,47.72,47.77,47100.0,37.8921,37.9001,37.8604,37.9001,47100.0
2014-03-07 11:10:00,47.77,47.77,47.72,47.74,110000.0,37.9001,37.9001,37.8604,37.8763,110000.0
2014-03-07 11:15:00,47.74,47.76,47.7,47.76,53700.0,37.8763,37.8921,37.8445,37.8921,53700.0
2014-03-07 11:20:00,47.76,47.8,47.76,47.8,23100.0,37.8921,37.9239,37.8921,37.9239,23100.0
2014-03-07 11:25:00,47.8,47.8,47.66,47.66,222900.0,37.9239,37.9239,37.8128,37.8128,222900.0
2014-03-07 11:30:00,47.66,47.74,47.66,47.74,53400.0,37.8128,37.8763,37.8128,37.8763,53400.0
2014-03-07 11:35:00,47.75,47.78,47.67,47.68,401200.0,37.8842,37.908,37.8207,37.8287,401200.0
2014-03-07 11:40:00,47.67,47.75,47.64,47.74,273900.0,37.8207,37.8842,37.7969,37.8763,273900.0
2014-03-07 11:45:00,47.74,47.79,47.74,47.75,287200.0,37.8763,37.9159,37.8763,37.8842,287200.0
2014-03-07 11:50:00,47.75,47.76,47.73,47.73,44900.0,37.8842,37.8921,37.8683,37.8683,44900.0
2014-03-07 11:55:00,47.73,47.78,47.72,47.75,431900.0,37.8683,37.908,37.8604,37.8842,431900.0
2014-03-07 12:00:00,47.76,47.77,47.74,47.74,41900.0,37.8921,37.9001,37.8763,37.8763,41900.0
2014-03-07 12:05:00,47.73,47.75,47.73,47.75,16500.0,37.8683,37.8842,37.8683,37.8842,16500.0
2014-03-07 12:10:00,47.75,47.79,47.74,47.78,26300.0,37.8842,37.9159,37.8763,37.908,26300.0
2014-03-07 12:15:00,47.79,47.8,47.73,47.74,417800.0,37.9159,37.9239,37.8683,37.8763,417800.0
2014-03-07 12:20:00,47.75,47.78,47.73,47.78,123600.0,37.8842,37.908,37.8683,37.908,123600.0
2014-03-07 12:25:00,47.78,47.79,47.77,47.79,51700.0,37.908,37.9159,37.9001,37.9159,51700.0
2014-03-07 12:30:00,47.79,47.8,47.74,47.75,30800.0,37.9159,37.9239,37.8763,37.8842,30800.0
2014-03-07 12:35:00,47.76,47.78,47.75,47.78,22100.0,37.8921,37.908,37.8842,37.908,22100.0
2014-03-07 12:40:00,47.78,47.79,47.77,47.77,18300.0,37.908,37.9159,37.9001,37.9001,18300.0
2014-03-07 12:45:00,47.78,47.8,47.78,47.8,8900.0,37.908,37.9239,37.908,37.9239,8900.0
2014-03-07 12:50:00,47.79,47.8,47.75,47.76,25700.0,37.9159,37.9239,37.8842,37.8921,25700.0
2014-03-07 12:55:00,47.76,47.78,47.73,47.74,19000.0,37.8921,37.908,37.8683,37.8763,19000.0
2014-03-07 13:00:00,47.73,47.74,47.68,47.69,42800.0,37.8683,37.8763,37.8287,37.8366,42800.0
2014-03-07 13:05:00,47.68,47.74,47.68,47.74,39100.0,37.8287,37.8763,37.8287,37.8763,39100.0
2014-03-07 13:10:00,47.74,47.74,47.71,47.72,63000.0,37.8763,37.8763,37.8525,37.8604,63000.0
2014-03-07 13:15:00,47.72,47.74,47.71,47.72,14400.0,37.8604,37.8763,37.8525,37.8604,14400.0
2014-03-07 13:20:00,47.71,47.74,47.71,47.73,19200.0,37.8525,37.8763,37.8525,37.8683,19200.0
2014-03-07 13:25:00,47.72,47.73,47.7,47.72,69800.0,37.8604,37.8683,37.8445,37.8604,69800.0
2014-03-07 13:30:00,47.72,47.75,47.72,47.75,11700.0,37.8604,37.8842,37.8604,37.8842,11700.0
2014-03-07 13:35:00,47.76,47.76,47.7,47.71,34400.0,37.8921,37.8921,37.8445,37.8525,34400.0
2014-03-07 13:40:00,47.7,47.73,47.7,47.72,11100.0,37.8445,37.8683,37.8445,37.8604,11100.0
2014-03-07 13:45:00,47.72,47.72,47.7,47.71,4800.0,37.8604,37.8604,37.8445,37.8525,4800.0
2014-03-07 13:50:00,47.7,47.75,47.7,47.74,20200.0,37.8445,37.8842,37.8445,37.8763,20200.0
2014-03-07 13:55:00,47.74,47.78,47.74,47.77,9600.0,37.8763,37.908,37.8763,37.9001,9600.0
2014-03-07 14:00:00,47.76,47.78,47.76,47.78,13800.0,37.8921,37.908,37.8921,37.908,13800.0
2014-03-07 14:05:00,47.78,47.78,47.73,47.73,34800.0,37.908,37.908,37.8683,37.8683,34800.0
2014-03-07 14:10:00,47.72,47.77,47.72,47.75,10200.0,37.8604,37.9001,37.8604,37.8842,10200.0
2014-03-07 14:15:00,47.75,47.75,47.72,47.73,6700.0,37.8842,37.8842,37.8604,37.8683,6700.0
2014-03-07 14:20:00,47.72,47.74,47.69,47.73,34400.0,37.8604,37.8763,37.8366,37.8683,34400.0
2014-03-07 14:25:00,47.72,47.74,47.72,47.73,26900.0,37.8604,37.8763,37.8604,37.8683,26900.0
2014-03-07 14:30:00,47.73,47.76,47.7,47.71,973700.0,37.8683,37.8921,37.8445,37.8525,973700.0
2014-03-07 14:35:00,47.71,47.71,47.67,47.68,111900.0,37.8525,37.8525,37.8207,37.8287,111900.0
2014-03-07 14:40:00,47.68,47.71,47.68,47.68,74400.0,37.8287,37.8525,37.8287,37.8287,74400.0
2014-03-07 14:45:00,47.68,47.74,47.68,47.73,205300.0,37.8287,37.8763,37.8287,37.8683,205300.0
2014-03-07 14:50:00,47.72,47.78,47.72,47.77,78300.0,37.8604,37.908,37.8604,37.9001,78300.0
2014-03-07 14:55:00,47.77,47.79,47.75,47.75,28900.0,37.9001,37.9159,37.8842,37.8842,28900.0
2014-03-07 15:00:00,47.75,47.78,47.73,47.76,59900.0,37.8842,37.908,37.8683,37.8921,59900.0
2014-03-07 15:05:00,47.75,47.77,47.74,47.76,22700.0,37.8842,37.9001,37.8763,37.8921,22700.0
2014-03-07 15:10:00,47.76,47.79,47.76,47.79,13700.0,37.8921,37.9159,37.8921,37.9159,13700.0
2014-03-07 15:15:00,47.79,47.81,47.78,47.8,139100.0,37.9159,37.9318,37.908,37.9239,139100.0
2014-03-07 15:20:00,47.81,47.82,47.78,47.78,30500.0,37.9318,37.9397,37.908,37.908,30500.0
2014-03-07 15:25:00,47.78,47.8,47.78,47.78,27400.0,37.908,37.9239,37.908,37.908,27400.0
2014-03-07 15:30:00,47.77,47.79,47.72,47.72,60800.0,37.9001,37.9159,37.8604,37.8604,60800.0
2014-03-07 15:35:00,47.72,47.72,47.68,47.7,116000.0,37.8604,37.8604,37.8287,37.8445,116000.0
2014-03-07 15:40:00,47.69,47.76,47.69,47.75,97700.0,37.8366,37.8921,37.8366,37.8842,97700.0
2014-03-07 15:45:00,47.76,47.77,47.72,47.74,79600.0,37.8921,37.9001,37.8604,37.8763,79600.0
2014-03-07 15:50:00,47.75,47.76,47.73,47.75,99700.0,37.8842,37.8921,37.8683,37.8842,99700.0
2014-03-07 15:55:00,47.76,47.79,47.73,47.78,366000.0,37.8921,37.9159,37.8683,37.908,366000.0
2014-03-10 09:30:00,47.74,47.74,47.57,47.64,127400.0,37.8763,37.8763,37.7414,37.7969,127400.0
2014-03-10 09:35:00,47.63,47.66,47.54,47.56,121700.0,37.789,37.8128,37.7176,37.7335,121700.0
2014-03-10 09:40:00,47.56,47.68,47.55,47.66,167500.0,37.7335,37.8287,37.7255,37.8128,167500.0
2014-03-10 09:45:00,47.66,47.66,47.61,47.66,140700.0,37.8128,37.8128,37.7731,37.8128,140700.0
2014-03-10 09:50:00,47.65,47.69,47.65,47.69,64800.0,37.8049,37.8366,37.8049,37.8366,64800.0
2014-03-10 09:55:00,47.67,47.67,47.56,47.58,107900.0,37.8207,37.8207,37.7335,37.7493,107900.0
2014-03-10 10:00:00,47.58,47.58,47.45,47.46,229500.0,37.7493,37.7493,37.6462,37.6541,229500.0
2014-03-10 10:05:00,47.47,47.48,47.44,47.45,112800.0,37.662,37.67,37.6382,37.6462,112800.0
2014-03-10 10:10:00,47.45,47.46,47.36,47.36,46800.0,37.6462,37.6541,37.5748,37.5748,46800.0
2014-03-10 10:15:00,47.36,47.39,47.34,47.38,40100.0,37.5748,37.5986,37.5589,37.5906,40100.0
2014-03-10 10:20:00,47.37,47.42,47.36,47.41,59400.0,37.5827,37.6224,37.5748,37.6144,59400.0
2014-03-10 10:25:00,47.4,47.4,47.34,47.37,248200.0,37.6065,37.6065,37.5589,37.5827,248200.0
2014-03-10 10:30:00,47.37,47.39,47.35,47.36,50400.0,37.5827,37.5986,37.5668,37.5748,50400.0
2014-03-10 10:35:00,47.36,47.43,47.36,47.4,64100.0,37.5748,37.6303,37.5748,37.6065,64100.0
2014-03-10 10:40:00,47.4,47.4,47.33,47.35,87100.0,37.6065,37.6065,37.551,37.5668,87100.0
2014-03-10 10:45:00,47.35,47.41,47.34,47.4,30200.0,37.5668,37.6144,37.5589,37.6065,30200.0
2014-03-10 10:50:00,47.4,47.42,47.38,47.41,63100.0,37.6065,37.6224,37.5906,37.6144,63100.0
2014-03-10 10:55:00,47.42,47.45,47.4,47.4,92600.0,37.6224,37.6462,37.6065,37.6065,92600.0
2014-03-10 11:00:00,47.4,47.4,47.37,47.37,10600.0,37.6065,37.6065,37.5827,37.5827,10600.0
2014-03-10 11:05:00,47.37,47.44,47.37,47.44,13100.0,37.5827,37.6382,37.5827,37.6382,13100.0
2014-03-10 11:10:00,47.44,47.44,47.41,47.42,11700.0,37.6382,37.6382,37.6144,37.6224,11700.0
2014-03-10 11:15:00,47.41,47.46,47.41,47.46,27900.0,37.6144,37.6541,37.6144,37.6541,27900.0
2014-03-10 11:20:00,47.45,47.5,47.43,47.49,63000.0,37.6462,37.6858,37.6303,37.6779,63000.0
2014-03-10 11:25:00,47.49,47.52,47.48,47.5,61100.0,37.6779,37.7017,37.67,37.6858,61100.0
2014-03-10 11:30:00,47.5,47.52,47.46,47.46,93300.0,37.6858,37.7017,37.6541,37.6541,93300.0
2014-03-10 11:35:00,47.46,47.52,47.46,47.52,58800.0,37.6541,37.7017,37.6541,37.7017,58800.0
2014-03-10 11:40:00,47.53,47.53,47.48,47.5,10900.0,37.7097,37.7097,37.67,37.6858,10900.0
2014-03-10 11:45:00,47.5,47.53,47.5,47.52,5800.0,37.6858,37.7097,37.6858,37.7017,5800.0
2014-03-10 11:50:00,47.52,47.53,47.45,47.46,30000.0,37.7017,37.7097,37.6462,37.6541,30000.0
2014-03-10 11:55:00,47.46,47.47,47.44,47.45,20100.0,37.6541,37.662,37.6382,37.6462,20100.0
2014-03-10 12:00:00,47.45,47.47,47.44,47.46,20400.0,37.6462,37.662,37.6382,37.6541,20400.0
2014-03-10 12:05:00,47.46,47.46,47.42,47.44,22200.0,37.6541,37.6541,37.6224,37.6382,22200.0
2014-03-10 12:10:00,47.45,47.47,47.44,47.47,12900.0,37.6462,37.662,37.6382,37.662,12900.0
2014-03-10 12:15:00,47.47,47.51,47.45,47.51,14200.0,37.662,37.6938,37.6462,37.6938,14200.0
2014-03-10 12:20:00,47.51,47.55,47.5,47.52,100700.0,37.6938,37.7255,37.6858,37.7017,100700.0
2014-03-10 12:25:00,47.52,47.55,47.5,47.53,54000.0,37.7017,37.7255,37.6858,37.7097,54000.0
2014-03-10 12:30:00,47.54,47.55,47.51,47.55,11700.0,37.7176,37.7255,37.6938,37.7255,11700.0
2014-03-10 12:35:00,47.54,47.55,47.5,47.51,31500.0,37.7176,37.7255,37.6858,37.6938,31500.0
2014-03-10 12:40:00,47.51,47.53,47.5,47.53,12700.0,37.6938,37.7097,37.6858,37.7097,12700.0
2014-03-10 12:45:00,47.53,47.54,47.52,47.52,16000.0,37.7097,37.7176,37.7017,37.7017,16000.0
2014-03-10 12:50:00,47.53,47.57,47.53,47.57,44500.0,37.7097,37.7414,37.7097,37.7414,44500.0
2014-03-10 12:55:00,47.57,47.63,47.53,47.61,89900.0,37.7414,37.789,37.7097,37.7731,89900.0
2014-03-10 13:00:00,47.62,47.62,47.59,47.62,40900.0,37.7811,37.7811,37.7573,37.7811,40900.0
2014-03-10 13:05:00,47.62,47.63,47.56,47.57,53600.0,37.7811,37.789,37.7335,37.7414,53600.0
2014-03-10 13:10:00,47.57,47.59,47.56,47.57,18100.0,37.7414,37.7573,37.7335,37.7414,18100.0
2014-03-10 13:15:00,47.57,47.58,47.56,47.56,17400.0,37.7414,37.7493,37.7335,37.7335,17400.0
2014-03-10 13:20:00,47.57,47.59,47.57,47.57,15300.0,37.7414,37.7573,37.7414,37.7414,15300.0
2014-03-10 13:25:00,47.58,47.6,47.57,47.6,20100.0,37.7493,37.7652,37.7414,37.7652,20100.0
2014-03-10 13:30:00,47.59,47.59,47.51,47.52,22200.0,37.7573,37.7573,37.6938,37.7017,22200.0
2014-03-10 13:35:00,47.53,47.54,47.48,47.5,75800.0,37.7097,37.7176,37.67,37.6858,75800.0
2014-03-10 13:40:00,47.5,47.51,47.49,47.5,7500.0,37.6858,37.6938,37.6779,37.6858,7500.0
2014-03-10 13:45:00,47.51,47.53,47.5,47.52,10800.0,37.6938,37.7097,37.6858,37.7017,10800.0
2014-03-10 13:50:00,47.52,47.55,47.52,47.53,11200.0,37.7017,37.7255,37.7017,37.7097,11200.0
2014-03-10 13:55:00,47.54,47.54,47.51,47.52,18400.0,37.7176,37.7176,37.6938,37.7017,18400.0
2014-03-10 14:00:00,47.52,47.54,47.51,47.53,39200.0,37.7017,37.7176,37.6938,37.7097,39200.0
2014-03-10 14:05:00,47.53,47.57,47.52,47.57,102600.0,37.7097,37.7414,37.7017,37.7414,102600.0
2014-03-10 14:10:00,47.56,47.57,47.54,47.57,85400.0,37.7335,37.7414,37.7176,37.7414,85400.0
2014-03-10 14:15:00,47.56,47.56,47.53,47.53,23800.0,37.7335,37.7335,37.7097,37.7097,23800.0
2014-03-10 14:20:00,47.54,47.58,47.54,47.56,49800.0,37.7176,37.7493,37.7176,37.7335,49800.0
2014-03-10 14:25:00,47.55,47.6,47.54,47.58,224000.0,37.7255,37.7652,37.7176,37.7493,224000.0
2014-03-10 14:30:00,47.58,47.6,47.57,47.59,44500.0,37.7493,37.7652,37.7414,37.7573,44500.0
2014-03-10 14:35:00,47.6,47.62,47.59,47.6,41900.0,37.7652,37.7811,37.7573,37.7652,41900.0
2014-03-10 14:40:00,47.6,47.63,47.59,47.61,9300.0,37.7652,37.789,37.7573,37.7731,9300.0
2014-03-10 14:45:00,47.61,47.66,47.61,47.66,48000.0,37.7731,37.8128,37.7731,37.8128,48000.0
2014-03-10 14:50:00,47.65,47.66,47.63,47.65,56100.0,37.8049,37.8128,37.789,37.8049,56100.0
2014-03-10 14:55:00,47.66,47.66,47.63,47.65,10000.0,37.8128,37.8128,37.789,37.8049,10000.0
2014-03-10 15:00:00,47.65,47.66,47.63,47.64,22600.0,37.8049,37.8128,37.789,37.7969,22600.0
2014-03-10 15:05:00,47.64,47.66,47.63,47.66,13200.0,37.7969,37.8128,37.789,37.8128,13200.0
2014-03-10 15:10:00,47.65,47.66,47.6,47.61,26200.0,37.8049,37.8128,37.7652,37.7731,26200.0
2014-03-10 15:15:00,47.61,47.63,47.6,47.6,42400.0,37.7731,37.789,37.7652,37.7652,42400.0
2014-03-10 15:20:00,47.61,47.64,47.6,47.64,29700.0,37.7731,37.7969,37.7652,37.7969,29700.0
2014-03-10 15:25:00,47.65,47.67,47.64,47.67,51700.0,37.8049,37.8207,37.7969,37.8207,51700.0
2014-03-10 15:30:00,47.68,47.69,47.66,47.68,52600.0,37.8287,37.8366,37.8128,37.8287,52600.0
2014-03-10 15:35:00,47.69,47.73,47.69,47.72,24700.0,37.8366,37.8683,37.8366,37.8604,24700.0
2014-03-10 15:40:00,47.73,47.75,47.72,47.74,201500.0,37.8683,37.8842,37.8604,37.8763,201500.0
2014-03-10 15:45:00,47.73,47.78,47.73,47.75,76400.0,37.8683,37.908,37.8683,37.8842,76400.0
2014-03-10 15:50:00,47.76,47.77,47.74,47.74,50500.0,37.8921,37.9001,37.8763,37.8763,50500.0
2014-03-10 15:55:00,47.74,47.74,47.7,47.74,336900.0,37.8763,37.8763,37.8445,37.8763,336900.0
2014-03-11 09:30:00,47.87,47.87,47.6,47.63,101000.0,37.9794,37.9794,37.7652,37.789,101000.0
2014-03-11 09:35:00,47.64,47.7,47.58,47.61,199900.0,37.7969,37.8445,37.7493,37.7731,199900.0
2014-03-11 09:40:00,47.61,47.69,47.54,47.54,319400.0,37.7731,37.8366,37.7176,37.7176,319400.0
2014-03-11 09:45:00,47.54,47.59,47.5,47.57,97400.0,37.7176,37.7573,37.6858,37.7414,97400.0
2014-03-11 09:50:00,47.58,47.59,47.51,47.53,160600.0,37.7493,37.7573,37.6938,37.7097,160600.0
2014-03-11 09:55:00,47.53,47.54,47.5,47.51,160800.0,37.7097,37.7176,37.6858,37.6938,160800.0
2014-03-11 10:00:00,47.51,47.55,47.43,47.46,120500.0,37.6938,37.7255,37.6303,37.6541,120500.0
2014-03-11 10:05:00,47.46,47.5,47.45,47.49,52500.0,37.6541,37.6858,37.6462,37.6779,52500.0
2014-03-11 10:10:00,47.49,47.53,47.48,47.53,80500.0,37.6779,37.7097,37.67,37.7097,80500.0
2014-03-11 10:15:00,47.53,47.58,47.53,47.58,33600.0,37.7097,37.7493,37.7097,37.7493,33600.0
2014-03-11 10:20:00,47.59,47.6,47.56,47.57,32300.0,37.7573,37.7652,37.7335,37.7414,32300.0
2014-03-11 10:25:00,47.58,47.61,47.58,47.61,25800.0,37.7493,37.7731,37.7493,37.7731,25800.0
2014-03-11 10:30:00,47.61,47.62,47.59,47.59,17400.0,37.7731,37.7811,37.7573,37.7573,17400.0
2014-03-11 10:35:00,47.59,47.63,47.59,47.61,276100.0,37.7573,37.789,37.7573,37.7731,276100.0
2014-03-11 10:40:00,47.61,47.62,47.6,47.6,7100.0,37.7731,37.7811,37.7652,37.7652,7100.0
2014-03-11 10:45:00,47.61,47.66,47.61,47.66,20900.0,37.7731,37.8128,37.7731,37.8128,20900.0
2014-03-11 10:50:00,47.66,47.72,47.66,47.71,55700.0,37.8128,37.8604,37.8128,37.8525,55700.0
2014-03-11 10:55:00,47.72,47.72,47.7,47.7,20300.0,37.8604,37.8604,37.8445,37.8445,20300.0
2014-03-11 11:00:00,47.7,47.72,47.69,47.69,15400.0,37.8445,37.8604,37.8366,37.8366,15400.0
2014-03-11 11:05:00,47.69,47.7,47.66,47.68,43600.0,37.8366,37.8445,37.8128,37.8287,43600.0
2014-03-11 11:10:00,47.69,47.7,47.69,47.69,6100.0,37.8366,37.8445,37.8366,37.8366,6100.0
2014-03-11 11:15:00,47.69,47.71,47.68,47.68,25100.0,37.8366,37.8525,37.8287,37.8287,25100.0
2014-03-11 11:20:00,47.68,47.72,47.68,47.72,25100.0,37.8287,37.8604,37.8287,37.8604,25100.0
2014-03-11 11:25:00,47.72,47.74,47.72,47.73,24700.0,37.8604,37.8763,37.8604,37.8683,24700.0
2014-03-11 11:30:00,47.73,47.73,47.71,47.72,12200.0,37.8683,37.8683,37.8525,37.8604,12200.0
2014-03-11 11:35:00,47.72,47.73,47.65,47.65,221100.0,37.8604,37.8683,37.8049,37.8049,221100.0
2014-03-11 11:40:00,47.65,47.66,47.55,47.56,78300.0,37.8049,37.8128,37.7255,37.7335,78300.0
2014-03-11 11:45:00,47.56,47.58,47.54,47.57,77000.0,37.7335,37.7493,37.7176,37.7414,77000.0
2014-03-11 11:50:00,47.57,47.57,47.53,47.53,20000.0,37.7414,37.7414,37.7097,37.7097,20000.0
2014-03-11 11:55:00,47.53,47.56,47.5,47.54,46400.0,37.7097,37.7335,37.6858,37.7176,46400.0
2014-03-11 12:00:00,47.54,47.55,47.5,47.53,76600.0,37.7176,37.7255,37.6858,37.7097,76600.0
2014-03-11 12:05:00,47.54,47.56,47.49,47.49,69100.0,37.7176,37.7335,37.6779,37.6779,69100.0
2014-03-11 12:10:00,47.49,47.5,47.45,47.45,336900.0,37.6779,37.6858,37.6462,37.6462,336900.0
2014-03-11 12:15:00,47.45,47.46,47.38,47.41,43600.0,37.6462,37.6541,37.5906,37.6144,43600.0
2014-03-11 12:20:00,47.4,47.43,47.39,47.43,28500.0,37.6065,37.6303,37.5986,37.6303,28500.0
2014-03-11 12:25:00,47.42,47.45,47.41,47.44,23100.0,37.6224,37.6462,37.6144,37.6382,23100.0
2014-03-11 12:30:00,47.44,47.47,47.44,47.46,59900.0,37.6382,37.662,37.6382,37.6541,59900.0
2014-03-11 12:35:00,47.46,47.47,47.44,47.45,18700.0,37.6541,37.662,37.6382,37.6462,18700.0
2014-03-11 12:40:00,47.44,47.45,47.43,47.45,48300.0,37.6382,37.6462,37.6303,37.6462,48300.0
2014-03-11 12:45:00,47.45,47.5,47.44,47.5,13400.0,37.6462,37.6858,37.6382,37.6858,13400.0
2014-03-11 12:50:00,47.49,47.5,47.47,47.48,6500.0,37.6779,37.6858,37.662,37.67,6500.0
2014-03-11 12:55:00,47.47,47.47,47.44,47.44,13200.0,37.662,37.662,37.6382,37.6382,13200.0
2014-03-11 13:00:00,47.43,47.43,47.39,47.4,17800.0,37.6303,37.6303,37.5986,37.6065,17800.0
2014-03-11 13:05:00,47.39,47.41,47.37,47.41,52200.0,37.5986,37.6144,37.5827,37.6144,52200.0
2014-03-11 13:10:00,47.4,47.44,47.4,47.44,14000.0,37.6065,37.6382,37.6065,37.6382,14000.0
2014-03-11 13:15:00,47.44,47.44,47.41,47.42,26200.0,37.6382,37.6382,37.6144,37.6224,26200.0
2014-03-11 13:20:00,47.41,47.43,47.39,47.39,31200.0,37.6144,37.6303,37.5986,37.5986,31200.0
2014-03-11 13:25:00,47.39,47.41,47.36,47.36,60800.0,37.5986,37.6144,37.5748,37.5748,60800.0
2014-03-11 13:30:00,47.35,47.4,47.34,47.4,32100.0,37.5668,37.6065,37.5589,37.6065,32100.0
2014-03-11 13:35:00,47.4,47.46,47.4,47.45,233100.0,37.6065,37.6541,37.6065,37.6462,233100.0
2014-03-11 13:40:00,47.46,47.48,47.45,47.45,47800.0,37.6541,37.67,37.6462,37.6462,47800.0
2014-03-11 13:45:00,47.46,47.52,47.45,47.52,52900.0,37.6541,37.7017,37.6462,37.7017,52900.0
2014-03-11 13:50:00,47.52,47.52,47.48,47.49,15300.0,37.7017,37.7017,37.67,37.6779,15300.0
2014-03-11 13:55:00,47.5,47.52,47.48,47.52,16800.0,37.6858,37.7017,37.67,37.7017,16800.0
2014-03-11 14:00:00,47.51,47.52,47.45,47.45,14500.0,37.6938,37.7017,37.6462,37.6462,14500.0
2014-03-11 14:05:00,47.46,47.46,47.42,47.42,21800.0,37.6541,37.6541,37.6224,37.6224,21800.0
2014-03-11 14:10:00,47.43,47.45,47.41,47.41,82900.0,37.6303,37.6462,37.6144,37.6144,82900.0
2014-03-11 14:15:00,47.41,47.41,47.38,47.38,22000.0,37.6144,37.6144,37.5906,37.5906,22000.0
2014-03-11 14:20:00,47.39,47.4,47.38,47.38,16500.0,37.5986,37.6065,37.5906,37.5906,16500.0
2014-03-11 14:25:00,47.39,47.42,47.38,47.4,27400.0,37.5986,37.6224,37.5906,37.6065,27400.0
2014-03-11 14:30:00,47.4,47.4,47.33,47.34,36100.0,37.6065,37.6065,37.551,37.5589,36100.0
2014-03-11 14:35:00,47.33,47.34,47.32,47.32,23700.0,37.551,37.5589,37.543,37.543,23700.0
2014-03-11 14:40:00,47.33,47.33,47.3,47.33,22300.0,37.551,37.551,37.5272,37.551,22300.0
2014-03-11 14:45:00,47.33,47.38,47.32,47.36,118500.0,37.551,37.5906,37.543,37.5748,118500.0
2014-03-11 14:50:00,47.35,47.36,47.33,47.34,62900.0,37.5668,37.5748,37.551,37.5589,62900.0
2014-03-11 14:55:00,47.34,47.34,47.3,47.31,28100.0,37.5589,37.5589,37.5272,37.5351,28100.0
2014-03-11 15:00:00,47.3,47.3,47.25,47.28,107500.0,37.5272,37.5272,37.4875,37.5113,107500.0
2014-03-11 15:05:00,47.28,47.29,47.24,47.27,56700.0,37.5113,37.5192,37.4796,37.5034,56700.0
2014-03-11 15:10:00,47.28,47.28,47.23,47.27,64600.0,37.5113,37.5113,37.4716,37.5034,64600.0
2014-03-11 15:15:00,47.27,47.31,47.26,47.27,78900.0,37.5034,37.5351,37.4954,37.5034,78900.0
2014-03-11 15:20:00,47.27,47.34,47.27,47.32,72400.0,37.5034,37.5589,37.5034,37.543,72400.0
2014-03-11 15:25:00,47.32,47.32,47.3,47.31,46100.0,37.543,37.543,37.5272,37.5351,46100.0
2014-03-11 15:30:00,47.31,47.36,47.3,47.34,90800.0,37.5351,37.5748,37.5272,37.5589,90800.0
2014-03-11 15:35:00,47.35,47.35,47.29,47.31,106000.0,37.5668,37.5668,37.5192,37.5351,106000.0
2014-03-11 15:40:00,47.31,47.33,47.27,47.28,88000.0,37.5351,37.551,37.5034,37.5113,88000.0
2014-03-11 15:45:00,47.28,47.29,47.26,47.28,113000.0,37.5113,37.5192,37.4954,37.5113,113000.0
2014-03-11 15:50:00,47.28,47.3,47.27,47.3,174800.0,37.5113,37.5272,37.5034,37.5272,174800.0
2014-03-11 15:55:00,47.3,47.33,47.28,47.28,458100.0,37.5272,37.551,37.5113,37.5113,458100.0
2014-03-12 09:30:00,47.17,47.17,47.03,47.07,163200.0,37.424,37.424,37.313,37.3447,163200.0
2014-03-12 09:35:00,47.08,47.19,47.08,47.11,134400.0,37.3526,37.4399,37.3526,37.3764,134400.0
2014-03-12 09:40:00,47.12,47.14,47.07,47.13,78700.0,37.3844,37.4002,37.3447,37.3923,78700.0
2014-03-12 09:45:00,47.12,47.12,47.04,47.08,69600.0,37.3844,37.3844,37.3209,37.3526,69600.0
2014-03-12 09:50:00,47.07,47.13,47.04,47.1,52400.0,37.3447,37.3923,37.3209,37.3685,52400.0
2014-03-12 09:55:00,47.11,47.14,47.09,47.11,26600.0,37.3764,37.4002,37.3606,37.3764,26600.0
2014-03-12 10:00:00,47.11,47.14,47.07,47.13,30600.0,37.3764,37.4002,37.3447,37.3923,30600.0
2014-03-12 10:05:00,47.14,47.16,47.1,47.16,110400.0,37.4002,37.4161,37.3685,37.4161,110400.0
2014-03-12 10:10:00,47.16,47.18,47.12,47.12,193800.0,37.4161,37.432,37.3844,37.3844,193800.0
2014-03-12 10:15:00,47.13,47.14,47.08,47.09,39100.0,37.3923,37.4002,37.3526,37.3606,39100.0
2014-03-12 10:20:00,47.09,47.16,47.09,47.15,43000.0,37.3606,37.4161,37.3606,37.4082,43000.0
2014-03-12 10:25:00,47.15,47.16,47.1,47.1,35500.0,37.4082,37.4161,37.3685,37.3685,35500.0
2014-03-12 10:30:00,47.1,47.22,47.1,47.19,69600.0,37.3685,37.4637,37.3685,37.4399,69600.0
2014-03-12 10:35:00,47.18,47.18,47.15,47.15,45500.0,37.432,37.432,37.4082,37.4082,45500.0
2014-03-12 10:40:00,47.16,47.18,47.16,47.17,12000.0,37.4161,37.432,37.4161,37.424,12000.0
2014-03-12 10:45:00,47.16,47.18,47.12,47.13,81000.0,37.4161,37.432,37.3844,37.3923,81000.0
2014-03-12 10:50:00,47.13,47.2,47.12,47.2,59900.0,37.3923,37.4478,37.3844,37.4478,59900.0
2014-03-12 10:55:00,47.2,47.27,47.2,47.26,117300.0,37.4478,37.5034,37.4478,37.4954,117300.0
2014-03-12 11:00:00,47.27,47.27,47.21,47.21,76000.0,37.5034,37.5034,37.4558,37.4558,76000.0
2014-03-12 11:05:00,47.2,47.26,47.19,47.24,79000.0,37.4478,37.4954,37.4399,37.4796,79000.0
2014-03-12 11:10:00,47.24,47.25,47.21,47.21,38800.0,37.4796,37.4875,37.4558,37.4558,38800.0
2014-03-12 11:15:00,47.22,47.25,47.2,47.23,39700.0,37.4637,37.4875,37.4478,37.4716,39700.0
2014-03-12 11:20:00,47.23,47.31,47.23,47.31,68900.0,37.4716,37.5351,37.4716,37.5351,68900.0
2014-03-12 11:25:00,47.31,47.35,47.31,47.33,438700.0,37.5351,37.5668,37.5351,37.551,438700.0
2014-03-12 11:30:00,47.34,47.35,47.33,47.34,32000.0,37.5589,37.5668,37.551,37.5589,32000.0
2014-03-12 11:35:00,47.33,47.34,47.31,47.32,31900.0,37.551,37.5589,37.5351,37.543,31900.0
2014-03-12 11:40:00,47.33,47.34,47.31,47.33,18800.0,37.551,37.5589,37.5351,37.551,18800.0
2014-03-12 11:45:00,47.33,47.34,47.31,47.32,24000.0,37.551,37.5589,37.5351,37.543,24000.0
2014-03-12 11:50:00,47.31,47.33,47.29,47.33,26600.0,37.5351,37.551,37.5192,37.551,26600.0
2014-03-12 11:55:00,47.34,47.34,47.26,47.26,26800.0,37.5589,37.5589,37.4954,37.4954,26800.0
2014-03-12 12:00:00,47.26,47.29,47.24,47.29,61900.0,37.4954,37.5192,37.4796,37.5192,61900.0
2014-03-12 12:05:00,47.29,47.3,47.27,47.28,10600.0,37.5192,37.5272,37.5034,37.5113,10600.0
2014-03-12 12:10:00,47.28,47.28,47.24,47.26,65800.0,37.5113,37.5113,37.4796,37.4954,65800.0
2014-03-12 12:15:00,47.26,47.28,47.25,47.25,16100.0,37.4954,37.5113,37.4875,37.4875,16100.0
2014-03-12 12:20:00,47.26,47.3,47.26,47.29,26000.0,37.4954,37.5272,37.4954,37.5192,26000.0
2014-03-12 12:25:00,47.28,47.29,47.23,47.25,13600.0,37.5113,37.5192,37.4716,37.4875,13600.0
2014-03-12 12:30:00,47.26,47.26,47.22,47.23,53900.0,37.4954,37.4954,37.4637,37.4716,53900.0
2014-03-12 12:35:00,47.24,47.26,47.22,47.22,18000.0,37.4796,37.4954,37.4637,37.4637,18000.0
2014-03-12 12:40:00,47.22,47.28,47.22,47.27,21200.0,37.4637,37.5113,37.4637,37.5034,21200.0
2014-03-12 12:45:00,47.27,47.27,47.24,47.24,8700.0,37.5034,37.5034,37.4796,37.4796,8700.0
2014-03-12 12:50:00,47.25,47.26,47.23,47.24,8400.0,37.4875,37.4954,37.4716,37.4796,8400.0
2014-03-12 12:55:00,47.25,47.31,47.25,47.3,43900.0,37.4875,37.5351,37.4875,37.5272,43900.0
2014-03-12 13:00:00,47.29,47.29,47.25,47.27,44800.0,37.5192,37.5192,37.4875,37.5034,44800.0
2014-03-12 13:05:00,47.28,47.28,47.25,47.25,11400.0,37.5113,37.5113,37.4875,37.4875,11400.0
2014-03-12 13:10:00,47.25,47.25,47.2,47.2,22600.0,37.4875,37.4875,37.4478,37.4478,22600.0
2014-03-12 13:15:00,47.2,47.23,47.2,47.23,10000.0,37.4478,37.4716,37.4478,37.4716,10000.0
2014-03-12 13:20:00,47.23,47.23,47.21,47.21,13400.0,37.4716,37.4716,37.4558,37.4558,13400.0
2014-03-12 13:25:00,47.2,47.24,47.2,47.22,11800.0,37.4478,37.4796,37.4478,37.4637,11800.0
2014-03-12 13:30:00,47.22,47.23,47.21,47.21,40100.0,37.4637,37.4716,37.4558,37.4558,40100.0
2014-03-12 13:35:00,47.2,47.23,47.18,47.22,17300.0,37.4478,37.4716,37.432,37.4637,17300.0
2014-03-12 13:40:00,47.21,47.26,47.2,47.23,19800.0,37.4558,37.4954,37.4478,37.4716,19800.0
2014-03-12 13:45:00,47.23,47.27,47.23,47.24,17100.0,37.4716,37.5034,37.4716,37.4796,17100.0
2014-03-12 13:50:00,47.24,47.24,47.23,47.23,12500.0,37.4796,37.4796,37.4716,37.4716,12500.0
2014-03-12 13:55:00,47.22,47.26,47.22,47.23,164300.0,37.4637,37.4954,37.4637,37.4716,164300.0
2014-03-12 14:00:00,47.23,47.26,47.23,47.26,195400.0,37.4716,37.4954,37.4716,37.4954,195400.0
2014-03-12 14:05:00,47.25,47.26,47.21,47.21,24400.0,37.4875,37.4954,37.4558,37.4558,24400.0
2014-03-12 14:10:00,47.21,47.24,47.2,47.22,40900.0,37.4558,37.4796,37.4478,37.4637,40900.0
2014-03-12 14:15:00,47.22,47.25,47.22,47.24,33100.0,37.4637,37.4875,37.4637,37.4796,33100.0
2014-03-12 14:20:00,47.24,47.26,47.22,47.25,69100.0,37.4796,37.4954,37.4637,37.4875,69100.0
2014-03-12 14:25:00,47.25,47.25,47.22,47.25,167300.0,37.4875,37.4875,37.4637,37.4875,167300.0
2014-03-12 14:30:00,47.25,47.26,47.21,47.23,31600.0,37.4875,37.4954,37.4558,37.4716,31600.0
2014-03-12 14:35:00,47.23,47.26,47.23,47.24,49800.0,37.4716,37.4954,37.4716,37.4796,49800.0
2014-03-12 14:40:00,47.23,47.25,47.22,47.24,48300.0,37.4716,37.4875,37.4637,37.4796,48300.0
2014-03-12 14:45:00,47.23,47.25,47.23,47.24,37400.0,37.4716,37.4875,37.4716,37.4796,37400.0
2014-03-12 14:50:00,47.24,47.25,47.22,47.24,53900.0,37.4796,37.4875,37.4637,37.4796,53900.0
2014-03-12 14:55:00,47.23,47.24,47.2,47.21,65500.0,37.4716,37.4796,37.4478,37.4558,65500.0
2014-03-12 15:00:00,47.2,47.25,47.2,47.25,28100.0,37.4478,37.4875,37.4478,37.4875,28100.0
2014-03-12 15:05:00,47.25,47.26,47.25,47.26,69900.0,37.4875,37.4954,37.4875,37.4954,69900.0
2014-03-12 15:10:00,47.26,47.26,47.25,47.25,13100.0,37.4954,37.4954,37.4875,37.4875,13100.0
2014-03-12 15:15:00,47.25,47.26,47.23,47.24,14500.0,37.4875,37.4954,37.4716,37.4796,14500.0
2014-03-12 15:20:00,47.24,47.27,47.23,47.26,30600.0,37.4796,37.5034,37.4716,37.4954,30600.0
2014-03-12 15:25:00,47.25,47.27,47.24,47.25,53900.0,37.4875,37.5034,37.4796,37.4875,53900.0
2014-03-12 15:30:00,47.24,47.24,47.23,47.23,13800.0,37.4796,37.4796,37.4716,37.4716,13800.0
2014-03-12 15:35:00,47.23,47.27,47.21,47.27,37300.0,37.4716,37.5034,37.4558,37.5034,37300.0
2014-03-12 15:40:00,47.26,47.27,47.24,47.26,117500.0,37.4954,37.5034,37.4796,37.4954,117500.0
2014-03-12 15:45:00,47.26,47.29,47.24,47.29,88700.0,37.4954,37.5192,37.4796,37.5192,88700.0
2014-03-12 15:50:00,47.29,47.32,47.28,47.28,156700.0,37.5192,37.543,37.5113,37.5113,156700.0
2014-03-12 15:55:00,47.28,47.28,47.24,47.24,399700.0,37.5113,37.5113,37.4796,37.4796,399700.0
2014-03-13 09:30:00,47.42,47.56,47.38,47.52,87300.0,37.6224,37.7335,37.5906,37.7017,87300.0
2014-03-13 09:35:00,47.51,47.59,47.5,47.55,73400.0,37.6938,37.7573,37.6858,37.7255,73400.0
2014-03-13 09:40:00,47.54,47.59,47.52,47.52,47100.0,37.7176,37.7573,37.7017,37.7017,47100.0
2014-03-13 09:45:00,47.51,47.56,47.51,47.53,68500.0,37.6938,37.7335,37.6938,37.7097,68500.0
2014-03-13 09:50:00,47.52,47.55,47.45,47.45,44700.0,37.7017,37.7255,37.6462,37.6462,44700.0
2014-03-13 09:55:00,47.46,47.46,47.43,47.44,98600.0,37.6541,37.6541,37.6303,37.6382,98600.0
2014-03-13 10:00:00,47.43,47.46,47.41,47.45,63300.0,37.6303,37.6541,37.6144,37.6462,63300.0
2014-03-13 10:05:00,47.44,47.46,47.43,47.45,42300.0,37.6382,37.6541,37.6303,37.6462,42300.0
2014-03-13 10:10:00,47.45,47.47,47.39,47.41,184100.0,37.6462,37.662,37.5986,37.6144,184100.0
2014-03-13 10:15:00,47.4,47.45,47.39,47.44,74700.0,37.6065,37.6462,37.5986,37.6382,74700.0
2014-03-13 10:20:00,47.44,47.46,47.43,47.43,17700.0,37.6382,37.6541,37.6303,37.6303,17700.0
2014-03-13 10:25:00,47.42,47.42,47.39,47.41,11700.0,37.6224,37.6224,37.5986,37.6144,11700.0
2014-03-13 10:30:00,47.4,47.42,47.39,47.39,13400.0,37.6065,37.6224,37.5986,37.5986,13400.0
2014-03-13 10:35:00,47.39,47.4,47.37,47.39,12400.0,37.5986,37.6065,37.5827,37.5986,12400.0
2014-03-13 10:40:00,47.38,47.38,47.33,47.35,21700.0,37.5906,37.5906,37.551,37.5668,21700.0
2014-03-13 10:45:00,47.35,47.35,47.29,47.29,7500.0,37.5668,37.5668,37.5192,37.5192,7500.0
2014-03-13 10:50:00,47.3,47.34,47.3,47.31,14400.0,37.5272,37.5589,37.5272,37.5351,14400.0
2014-03-13 10:55:00,47.31,47.33,47.27,47.27,97900.0,37.5351,37.551,37.5034,37.5034,97900.0
2014-03-13 11:00:00,47.28,47.3,47.27,47.28,27200.0,37.5113,37.5272,37.5034,37.5113,27200.0
2014-03-13 11:05:00,47.28,47.3,47.26,47.29,22600.0,37.5113,37.5272,37.4954,37.5192,22600.0
2014-03-13 11:10:00,47.3,47.31,47.27,47.29,56600.0,37.5272,37.5351,37.5034,37.5192,56600.0
2014-03-13 11:15:00,47.3,47.38,47.29,47.37,317900.0,37.5272,37.5906,37.5192,37.5827,317900.0
2014-03-13 11:20:00,47.36,47.37,47.34,47.34,191200.0,37.5748,37.5827,37.5589,37.5589,191200.0
2014-03-13 11:25:00,47.33,47.33,47.27,47.28,28100.0,37.551,37.551,37.5034,37.5113,28100.0
2014-03-13 11:30:00,47.27,47.3,47.26,47.3,18800.0,37.5034,37.5272,37.4954,37.5272,18800.0
2014-03-13 11:35:00,47.32,47.33,47.3,47.3,15600.0,37.543,37.551,37.5272,37.5272,15600.0
2014-03-13 11:40:00,47.3,47.33,47.29,47.31,16200.0,37.5272,37.551,37.5192,37.5351,16200.0
2014-03-13 11:45:00,47.31,47.31,47.28,47.28,73800.0,37.5351,37.5351,37.5113,37.5113,73800.0
2014-03-13 11:50:00,47.28,47.29,47.24,47.26,25300.0,37.5113,37.5192,37.4796,37.4954,25300.0
2014-03-13 11:55:00,47.26,47.28,47.25,47.25,8700.0,37.4954,37.5113,37.4875,37.4875,8700.0
2014-03-13 12:00:00,47.25,47.26,47.24,47.25,16200.0,37.4875,37.4954,37.4796,37.4875,16200.0
2014-03-13 12:05:00,47.24,47.24,47.18,47.21,101100.0,37.4796,37.4796,37.432,37.4558,101100.0
2014-03-13 12:10:00,47.22,47.22,47.1,47.1,383600.0,37.4637,37.4637,37.3685,37.3685,383600.0
2014-03-13 12:15:00,47.09,47.12,47.09,47.11,368500.0,37.3606,37.3844,37.3606,37.3764,368500.0
2014-03-13 12:20:00,47.12,47.12,47.02,47.02,253400.0,37.3844,37.3844,37.305,37.305,253400.0
2014-03-13 12:25:00,47.02,47.04,47.0,47.01,269600.0,37.305,37.3209,37.2892,37.2971,269600.0
2014-03-13 12:30:00,47.01,47.03,47.01,47.02,28900.0,37.2971,37.313,37.2971,37.305,28900.0
2014-03-13 12:35:00,47.03,47.03,46.91,46.91,110100.0,37.313,37.313,37.2178,37.2178,110100.0
2014-03-13 12:40:00,46.91,46.99,46.91,46.99,40900.0,37.2178,37.2812,37.2178,37.2812,40900.0
2014-03-13 12:45:00,46.99,47.0,46.95,46.98,64300.0,37.2812,37.2892,37.2495,37.2733,64300.0
2014-03-13 12:50:00,46.98,46.98,46.95,46.96,146600.0,37.2733,37.2733,37.2495,37.2574,146600.0
2014-03-13 12:55:00,46.95,46.95,46.91,46.94,25200.0,37.2495,37.2495,37.2178,37.2416,25200.0
2014-03-13 13:00:00,46.93,46.93,46.8,46.82,109600.0,37.2336,37.2336,37.1305,37.1463,109600.0
2014-03-13 13:05:00,46.81,46.82,46.74,46.81,96000.0,37.1384,37.1463,37.0829,37.1384,96000.0
2014-03-13 13:10:00,46.81,46.87,46.81,46.85,181600.0,37.1384,37.186,37.1384,37.1701,181600.0
2014-03-13 13:15:00,46.86,46.9,46.85,46.88,68000.0,37.1781,37.2098,37.1701,37.194,68000.0
2014-03-13 13:20:00,46.87,46.9,46.87,46.87,99200.0,37.186,37.2098,37.186,37.186,99200.0
2014-03-13 13:25:00,46.87,46.92,46.86,46.92,526200.0,37.186,37.2257,37.1781,37.2257,526200.0
2014-03-13 13:30:00,46.92,46.93,46.87,46.88,324700.0,37.2257,37.2336,37.186,37.194,324700.0
2014-03-13 13:35:00,46.87,46.9,46.85,46.86,86200.0,37.186,37.2098,37.1701,37.1781,86200.0
2014-03-13 13:40:00,46.85,46.91,46.85,46.9,28700.0,37.1701,37.2178,37.1701,37.2098,28700.0
2014-03-13 13:45:00,46.92,46.95,46.91,46.95,139200.0,37.2257,37.2495,37.2178,37.2495,139200.0
2014-03-13 13:50:00,46.94,46.96,46.93,46.93,54900.0,37.2416,37.2574,37.2336,37.2336,54900.0
2014-03-13 13:55:00,46.93,46.95,46.91,46.95,47900.0,37.2336,37.2495,37.2178,37.2495,47900.0
2014-03-13 14:00:00,46.96,46.98,46.94,46.96,43200.0,37.2574,37.2733,37.2416,37.2574,43200.0
2014-03-13 14:05:00,46.95,46.96,46.91,46.91,42100.0,37.2495,37.2574,37.2178,37.2178,42100.0
2014-03-13 14:10:00,46.91,46.93,46.88,46.9,39600.0,37.2178,37.2336,37.194,37.2098,39600.0
2014-03-13 14:15:00,46.9,46.91,46.86,46.88,26200.0,37.2098,37.2178,37.1781,37.194,26200.0
2014-03-13 14:20:00,46.88,46.91,46.84,46.85,122400.0,37.194,37.2178,37.1622,37.1701,122400.0
2014-03-13 14:25:00,46.86,46.89,46.85,46.89,53100.0,37.1781,37.2019,37.1701,37.2019,53100.0
2014-03-13 14:30:00,46.88,46.94,46.88,46.93,44100.0,37.194,37.2416,37.194,37.2336,44100.0
2014-03-13 14:35:00,46.93,46.93,46.9,46.91,23900.0,37.2336,37.2336,37.2098,37.2178,23900.0
2014-03-13 14:40:00,46.91,46.94,46.9,46.92,28000.0,37.2178,37.2416,37.2098,37.2257,28000.0
2014-03-13 14:45:00,46.92,46.92,46.82,46.85,93400.0,37.2257,37.2257,37.1463,37.1701,93400.0
2014-03-13 14:50:00,46.85,46.88,46.84,46.84,45800.0,37.1701,37.194,37.1622,37.1622,45800.0
2014-03-13 14:55:00,46.84,46.89,46.84,46.86,52500.0,37.1622,37.2019,37.1622,37.1781,52500.0
2014-03-13 15:00:00,46.86,46.91,46.85,46.89,40700.0,37.1781,37.2178,37.1701,37.2019,40700.0
2014-03-13 15:05:00,46.88,46.88,46.81,46.82,70300.0,37.194,37.194,37.1384,37.1463,70300.0
2014-03-13 15:10:00,46.82,46.85,46.8,46.82,63000.0,37.1463,37.1701,37.1305,37.1463,63000.0
2014-03-13 15:15:00,46.81,46.82,46.75,46.75,40200.0,37.1384,37.1463,37.0908,37.0908,40200.0
2014-03-13 15:20:00,46.75,46.82,46.74,46.8,125200.0,37.0908,37.1463,37.0829,37.1305,125200.0
2014-03-13 15:25:00,46.8,46.82,46.79,46.8,93600.0,37.1305,37.1463,37.1225,37.1305,93600.0
2014-03-13 15:30:00,46.81,46.83,46.78,46.81,100900.0,37.1384,37.1543,37.1146,37.1384,100900.0
2014-03-13 15:35:00,46.81,46.87,46.81,46.86,54100.0,37.1384,37.186,37.1384,37.1781,54100.0
2014-03-13 15:40:00,46.87,46.91,46.87,46.89,136600.0,37.186,37.2178,37.186,37.2019,136600.0
2014-03-13 15:45:00,46.89,46.93,46.88,46.91,138200.0,37.2019,37.2336,37.194,37.2178,138200.0
2014-03-13 15:50:00,46.91,46.92,46.84,46.86,116700.0,37.2178,37.2257,37.1622,37.1781,116700.0
2014-03-13 15:55:00,46.86,46.87,46.83,46.86,375000.0,37.1781,37.186,37.1543,37.1781,375000.0
2014-03-14 09:30:00,46.9,47.02,46.82,47.0,273900.0,37.2098,37.305,37.1463,37.2892,273900.0
2014-03-14 09:35:00,47.01,47.03,46.94,47.02,129000.0,37.2971,37.313,37.2416,37.305,129000.0
2014-03-14 09:40:00,47.02,47.1,47.02,47.1,112600.0,37.305,37.3685,37.305,37.3685,112600.0
2014-03-14 09:45:00,47.11,47.14,47.05,47.07,65200.0,37.3764,37.4002,37.3288,37.3447,65200.0
2014-03-14 09:50:00,47.07,47.07,47.01,47.01,44900.0,37.3447,37.3447,37.2971,37.2971,44900.0
2014-03-14 09:55:00,47.01,47.07,46.98,47.01,93300.0,37.2971,37.3447,37.2733,37.2971,93300.0
2014-03-14 10:00:00,47.01,47.08,46.99,46.99,105300.0,37.2971,37.3526,37.2812,37.2812,105300.0
2014-03-14 10:05:00,46.99,47.14,46.98,47.13,71700.0,37.2812,37.4002,37.2733,37.3923,71700.0
2014-03-14 10:10:00,47.13,47.14,47.11,47.11,86700.0,37.3923,37.4002,37.3764,37.3764,86700.0
2014-03-14 10:15:00,47.1,47.15,47.09,47.13,100900.0,37.3685,37.4082,37.3606,37.3923,100900.0
2014-03-14 10:20:00,47.12,47.13,47.07,47.1,44600.0,37.3844,37.3923,37.3447,37.3685,44600.0
2014-03-14 10:25:00,47.1,47.15,47.1,47.12,33000.0,37.3685,37.4082,37.3685,37.3844,33000.0
2014-03-14 10:30:00,47.12,47.13,47.09,47.12,81500.0,37.3844,37.3923,37.3606,37.3844,81500.0
2014-03-14 10:35:00,47.12,47.14,47.08,47.1,22300.0,37.3844,37.4002,37.3526,37.3685,22300.0
2014-03-14 10:40:00,47.1,47.12,47.05,47.07,56400.0,37.3685,37.3844,37.3288,37.3447,56400.0
2014-03-14 10:45:00,47.07,47.09,47.03,47.06,54800.0,37.3447,37.3606,37.313,37.3368,54800.0
2014-03-14 10:50:00,47.05,47.06,47.0,47.0,51100.0,37.3288,37.3368,37.2892,37.2892,51100.0
2014-03-14 10:55:00,46.99,47.01,46.98,46.99,51600.0,37.2812,37.2971,37.2733,37.2812,51600.0
2014-03-14 11:00:00,47.0,47.02,46.97,46.99,62100.0,37.2892,37.305,37.2654,37.2812,62100.0
2014-03-14 11:05:00,46.98,47.02,46.96,46.97,50500.0,37.2733,37.305,37.2574,37.2654,50500.0
2014-03-14 11:10:00,46.98,46.98,46.94,46.94,36200.0,37.2733,37.2733,37.2416,37.2416,36200.0
2014-03-14 11:15:00,46.95,46.95,46.91,46.92,151400.0,37.2495,37.2495,37.2178,37.2257,151400.0
2014-03-14 11:20:00,46.92,46.93,46.87,46.9,48700.0,37.2257,37.2336,37.186,37.2098,48700.0
2014-03-14 11:25:00,46.9,46.92,46.87,46.9,101000.0,37.2098,37.2257,37.186,37.2098,101000.0
2014-03-14 11:30:00,46.9,46.95,46.9,46.95,61100.0,37.2098,37.2495,37.2098,37.2495,61100.0
2014-03-14 11:35:00,46.95,46.98,46.9,46.98,36900.0,37.2495,37.2733,37.2098,37.2733,36900.0
2014-03-14 11:40:00,46.98,47.06,46.96,47.05,169900.0,37.2733,37.3368,37.2574,37.3288,169900.0
2014-03-14 11:45:00,47.04,47.12,47.04,47.12,40700.0,37.3209,37.3844,37.3209,37.3844,40700.0
2014-03-14 11:50:00,47.12,47.17,47.11,47.15,23500.0,37.3844,37.424,37.3764,37.4082,23500.0
2014-03-14 11:55:00,47.14,47.16,47.12,47.14,29100.0,37.4002,37.4161,37.3844,37.4002,29100.0
2014-03-14 12:00:00,47.14,47.15,47.06,47.06,36000.0,37.4002,37.4082,37.3368,37.3368,36000.0
2014-03-14 12:05:00,47.06,47.09,47.06,47.08,31000.0,37.3368,37.3606,37.3368,37.3526,31000.0
2014-03-14 12:10:00,47.1,47.13,47.1,47.11,40000.0,37.3685,37.3923,37.3685,37.3764,40000.0
2014-03-14 12:15:00,47.1,47.12,47.07,47.08,47500.0,37.3685,37.3844,37.3447,37.3526,47500.0
2014-03-14 12:20:00,47.09,47.13,47.09,47.12,35100.0,37.3606,37.3923,37.3606,37.3844,35100.0
2014-03-14 12:25:00,47.12,47.12,47.04,47.04,54100.0,37.3844,37.3844,37.3209,37.3209,54100.0
2014-03-14 12:30:00,47.04,47.08,47.0,47.01,65900.0,37.3209,37.3526,37.2892,37.2971,65900.0
2014-03-14 12:35:00,47.01,47.09,47.0,47.08,93500.0,37.2971,37.3606,37.2892,37.3526,93500.0
2014-03-14 12:40:00,47.07,47.1,47.06,47.1,68400.0,37.3447,37.3685,37.3368,37.3685,68400.0
2014-03-14 12:45:00,47.11,47.11,47.03,47.08,39600.0,37.3764,37.3764,37.313,37.3526,39600.0
2014-03-14 12:50:00,47.08,47.08,47.04,47.06,19700.0,37.3526,37.3526,37.3209,37.3368,19700.0
2014-03-14 12:55:00,47.06,47.09,47.06,47.07,108600.0,37.3368,37.3606,37.3368,37.3447,108600.0
2014-03-14 13:00:00,47.08,47.09,47.06,47.06,21500.0,37.3526,37.3606,37.3368,37.3368,21500.0
2014-03-14 13:05:00,47.06,47.08,47.04,47.05,16400.0,37.3368,37.3526,37.3209,37.3288,16400.0
2014-03-14 13:10:00,47.05,47.06,47.05,47.06,8300.0,37.3288,37.3368,37.3288,37.3368,8300.0
2014-03-14 13:15:00,47.05,47.05,47.02,47.04,9200.0,37.3288,37.3288,37.305,37.3209,9200.0
2014-03-14 13:20:00,47.04,47.04,46.99,46.99,18400.0,37.3209,37.3209,37.2812,37.2812,18400.0
2014-03-14 13:25:00,46.99,47.03,46.98,47.03,20300.0,37.2812,37.313,37.2733,37.313,20300.0
2014-03-14 13:30:00,47.03,47.04,47.02,47.04,5100.0,37.313,37.3209,37.305,37.3209,5100.0
2014-03-14 13:35:00,47.04,47.07,47.01,47.01,9000.0,37.3209,37.3447,37.2971,37.2971,9000.0
2014-03-14 13:40:00,47.01,47.01,46.97,46.97,40800.0,37.2971,37.2971,37.2654,37.2654,40800.0
2014-03-14 13:45:00,46.98,46.99,46.97,46.98,64300.0,37.2733,37.2812,37.2654,37.2733,64300.0
2014-03-14 13:50:00,46.98,47.02,46.98,47.0,66000.0,37.2733,37.305,37.2733,37.2892,66000.0
2014-03-14 13:55:00,47.0,47.04,47.0,47.04,17800.0,37.2892,37.3209,37.2892,37.3209,17800.0
2014-03-14 14:00:00,47.05,47.05,47.03,47.03,27100.0,37.3288,37.3288,37.313,37.313,27100.0
2014-03-14 14:05:00,47.04,47.04,47.02,47.03,15600.0,37.3209,37.3209,37.305,37.313,15600.0
2014-03-14 14:10:00,47.03,47.03,47.01,47.03,29900.0,37.313,37.313,37.2971,37.313,29900.0
2014-03-14 14:15:00,47.04,47.06,47.03,47.05,34400.0,37.3209,37.3368,37.313,37.3288,34400.0
2014-03-14 14:20:00,47.04,47.06,47.03,47.04,6500.0,37.3209,37.3368,37.313,37.3209,6500.0
2014-03-14 14:25:00,47.03,47.04,47.0,47.03,26000.0,37.313,37.3209,37.2892,37.313,26000.0
2014-03-14 14:30:00,47.02,47.02,46.99,47.01,15700.0,37.305,37.305,37.2812,37.2971,15700.0
2014-03-14 14:35:00,47.0,47.01,46.98,46.98,25300.0,37.2892,37.2971,37.2733,37.2733,25300.0
2014-03-14 14:40:00,46.98,47.0,46.95,47.0,72700.0,37.2733,37.2892,37.2495,37.2892,72700.0
2014-03-14 14:45:00,46.99,47.0,46.97,46.97,35600.0,37.2812,37.2892,37.2654,37.2654,35600.0
2014-03-14 14:50:00,46.97,46.98,46.94,46.94,43400.0,37.2654,37.2733,37.2416,37.2416,43400.0
2014-03-14 14:55:00,46.94,46.95,46.91,46.91,150700.0,37.2416,37.2495,37.2178,37.2178,150700.0
2014-03-14 15:00:00,46.92,46.95,46.91,46.94,43200.0,37.2257,37.2495,37.2178,37.2416,43200.0
2014-03-14 15:05:00,46.94,46.95,46.93,46.94,54100.0,37.2416,37.2495,37.2336,37.2416,54100.0
2014-03-14 15:10:00,46.93,46.93,46.9,46.91,23600.0,37.2336,37.2336,37.2098,37.2178,23600.0
2014-03-14 15:15:00,46.91,46.93,46.89,46.91,29900.0,37.2178,37.2336,37.2019,37.2178,29900.0
2014-03-14 15:20:00,46.92,46.96,46.91,46.93,106600.0,37.2257,37.2574,37.2178,37.2336,106600.0
2014-03-14 15:25:00,46.94,46.95,46.92,46.94,58300.0,37.2416,37.2495,37.2257,37.2416,58300.0
2014-03-14 15:30:00,46.94,46.97,46.93,46.95,118200.0,37.2416,37.2654,37.2336,37.2495,118200.0
2014-03-14 15:35:00,46.95,46.95,46.91,46.92,93800.0,37.2495,37.2495,37.2178,37.2257,93800.0
2014-03-14 15:40:00,46.92,46.94,46.91,46.91,41600.0,37.2257,37.2416,37.2178,37.2178,41600.0
2014-03-14 15:45:00,46.91,46.91,46.87,46.88,32400.0,37.2178,37.2178,37.186,37.194,32400.0
2014-03-14 15:50:00,46.87,46.89,46.84,46.85,172700.0,37.186,37.2019,37.1622,37.1701,172700.0
2014-03-14 15:55:00,46.85,46.92,46.85,46.91,476300.0,37.1701,37.2257,37.1701,37.2178,476300.0
2014-03-17 09:30:00,47.19,47.31,47.07,47.28,324000.0,37.4399,37.5351,37.3447,37.5113,324000.0
2014-03-17 09:35:00,47.28,47.38,47.26,47.38,120300.0,37.5113,37.5906,37.4954,37.5906,120300.0
2014-03-17 09:40:00,47.39,47.42,47.35,47.41,153500.0,37.5986,37.6224,37.5668,37.6144,153500.0
2014-03-17 09:45:00,47.42,47.43,47.38,47.42,77400.0,37.6224,37.6303,37.5906,37.6224,77400.0
2014-03-17 09:50:00,47.42,47.44,47.39,47.41,63700.0,37.6224,37.6382,37.5986,37.6144,63700.0
2014-03-17 09:55:00,47.41,47.47,47.41,47.47,202400.0,37.6144,37.662,37.6144,37.662,202400.0
2014-03-17 10:00:00,47.46,47.56,47.45,47.55,105900.0,37.6541,37.7335,37.6462,37.7255,105900.0
2014-03-17 10:05:00,47.55,47.57,47.51,47.52,78900.0,37.7255,37.7414,37.6938,37.7017,78900.0
2014-03-17 10:10:00,47.52,47.53,47.45,47.46,36400.0,37.7017,37.7097,37.6462,37.6541,36400.0
2014-03-17 10:15:00,47.46,47.5,47.44,47.45,35700.0,37.6541,37.6858,37.6382,37.6462,35700.0
2014-03-17 10:20:00,47.46,47.47,47.42,47.42,42800.0,37.6541,37.662,37.6224,37.6224,42800.0
2014-03-17 10:25:00,47.41,47.42,47.34,47.34,33200.0,37.6144,37.6224,37.5589,37.5589,33200.0
2014-03-17 10:30:00,47.34,47.37,47.3,47.33,88400.0,37.5589,37.5827,37.5272,37.551,88400.0
2014-03-17 10:35:00,47.34,47.34,47.29,47.29,26800.0,37.5589,37.5589,37.5192,37.5192,26800.0
2014-03-17 10:40:00,47.29,47.33,47.23,47.23,103600.0,37.5192,37.551,37.4716,37.4716,103600.0
2014-03-17 10:45:00,47.22,47.23,47.21,47.21,135900.0,37.4637,37.4716,37.4558,37.4558,135900.0
2014-03-17 10:50:00,47.22,47.29,47.18,47.18,62600.0,37.4637,37.5192,37.432,37.432,62600.0
2014-03-17 10:55:00,47.17,47.2,47.15,47.17,42700.0,37.424,37.4478,37.4082,37.424,42700.0
2014-03-17 11:00:00,47.16,47.22,47.16,47.2,50400.0,37.4161,37.4637,37.4161,37.4478,50400.0
2014-03-17 11:05:00,47.2,47.23,47.18,47.2,90200.0,37.4478,37.4716,37.432,37.4478,90200.0
2014-03-17 11:10:00,47.2,47.21,47.16,47.16,54700.0,37.4478,37.4558,37.4161,37.4161,54700.0
2014-03-17 11:15:00,47.16,47.2,47.14,47.2,53900.0,37.4161,37.4478,37.4002,37.4478,53900.0
2014-03-17 11:20:00,47.21,47.21,47.15,47.17,45500.0,37.4558,37.4558,37.4082,37.424,45500.0
2014-03-17 11:25:00,47.16,47.16,47.14,47.16,28500.0,37.4161,37.4161,37.4002,37.4161,28500.0
2014-03-17 11:30:00,47.16,47.17,47.14,47.15,22100.0,37.4161,37.424,37.4002,37.4082,22100.0
2014-03-17 11:35:00,47.15,47.15,47.12,47.14,47700.0,37.4082,37.4082,37.3844,37.4002,47700.0
2014-03-17 11:40:00,47.14,47.15,47.12,47.15,14200.0,37.4002,37.4082,37.3844,37.4082,14200.0
2014-03-17 11:45:00,47.14,47.17,47.13,47.17,19700.0,37.4002,37.424,37.3923,37.424,19700.0
2014-03-17 11:50:00,47.17,47.19,47.16,47.19,20000.0,37.424,37.4399,37.4161,37.4399,20000.0
2014-03-17 11:55:00,47.19,47.21,47.19,47.21,27800.0,37.4399,37.4558,37.4399,37.4558,27800.0
2014-03-17 12:00:00,47.22,47.23,47.21,47.22,98500.0,37.4637,37.4716,37.4558,37.4637,98500.0
2014-03-17 12:05:00,47.21,47.23,47.2,47.21,34500.0,37.4558,37.4716,37.4478,37.4558,34500.0
2014-03-17 12:10:00,47.21,47.28,47.21,47.28,47400.0,37.4558,37.5113,37.4558,37.5113,47400.0
2014-03-17 12:15:00,47.29,47.31,47.28,47.29,77500.0,37.5192,37.5351,37.5113,37.5192,77500.0
2014-03-17 12:20:00,47.28,47.29,47.25,47.25,24800.0,37.5113,37.5192,37.4875,37.4875,24800.0
2014-03-17 12:25:00,47.25,47.28,47.24,47.28,24000.0,37.4875,37.5113,37.4796,37.5113,24000.0
2014-03-17 12:30:00,47.28,47.3,47.28,47.29,13600.0,37.5113,37.5272,37.5113,37.5192,13600.0
2014-03-17 12:35:00,47.28,47.29,47.24,47.25,79900.0,37.5113,37.5192,37.4796,37.4875,79900.0
2014-03-17 12:40:00,47.25,47.28,47.25,47.27,46900.0,37.4875,37.5113,37.4875,37.5034,46900.0
2014-03-17 12:45:00,47.26,47.27,47.23,47.23,46800.0,37.4954,37.5034,37.4716,37.4716,46800.0
2014-03-17 12:50:00,47.24,47.25,47.23,47.25,35900.0,37.4796,37.4875,37.4716,37.4875,35900.0
2014-03-17 12:55:00,47.25,47.29,47.25,47.27,71500.0,37.4875,37.5192,37.4875,37.5034,71500.0
2014-03-17 13:00:00,47.27,47.3,47.27,47.3,33600.0,37.5034,37.5272,37.5034,37.5272,33600.0
2014-03-17 13:05:00,47.3,47.3,47.26,47.27,7900.0,37.5272,37.5272,37.4954,37.5034,7900.0
2014-03-17 13:10:00,47.27,47.28,47.23,47.25,93100.0,37.5034,37.5113,37.4716,37.4875,93100.0
2014-03-17 13:15:00,47.25,47.27,47.23,47.27,27200.0,37.4875,37.5034,37.4716,37.5034,27200.0
2014-03-17 13:20:00,47.28,47.28,47.25,47.25,8100.0,37.5113,37.5113,37.4875,37.4875,8100.0
2014-03-17 13:25:00,47.25,47.27,47.25,47.26,31600.0,37.4875,37.5034,37.4875,37.4954,31600.0
2014-03-17 13:30:00,47.27,47.28,47.25,47.26,6400.0,37.5034,37.5113,37.4875,37.4954,6400.0
2014-03-17 13:35:00,47.26,47.31,47.26,47.3,98600.0,37.4954,37.5351,37.4954,37.5272,98600.0
2014-03-17 13:40:00,47.29,47.3,47.28,47.29,17400.0,37.5192,37.5272,37.5113,37.5192,17400.0
2014-03-17 13:45:00,47.3,47.34,47.3,47.32,40400.0,37.5272,37.5589,37.5272,37.543,40400.0
2014-03-17 13:50:00,47.33,47.34,47.28,47.28,17300.0,37.551,37.5589,37.5113,37.5113,17300.0
2014-03-17 13:55:00,47.28,47.32,47.28,47.31,36300.0,37.5113,37.543,37.5113,37.5351,36300.0
2014-03-17 14:00:00,47.31,47.32,47.3,47.31,17100.0,37.5351,37.543,37.5272,37.5351,17100.0
2014-03-17 14:05:00,47.32,47.33,47.29,47.3,13700.0,37.543,37.551,37.5192,37.5272,13700.0
2014-03-17 14:10:00,47.3,47.3,47.26,47.29,14000.0,37.5272,37.5272,37.4954,37.5192,14000.0
2014-03-17 14:15:00,47.29,47.29,47.27,47.28,61500.0,37.5192,37.5192,37.5034,37.5113,61500.0
2014-03-17 14:20:00,47.28,47.34,47.28,47.33,72800.0,37.5113,37.5589,37.5113,37.551,72800.0
2014-03-17 14:25:00,47.33,47.35,47.32,47.34,71300.0,37.551,37.5668,37.543,37.5589,71300.0
2014-03-17 14:30:00,47.34,47.34,47.33,47.34,22900.0,37.5589,37.5589,37.551,37.5589,22900.0
2014-03-17 14:35:00,47.34,47.34,47.3,47.3,28100.0,37.5589,37.5589,37.5272,37.5272,28100.0
2014-03-17 14:40:00,47.3,47.32,47.29,47.31,8700.0,37.5272,37.543,37.5192,37.5351,8700.0
2014-03-17 14:45:00,47.31,47.35,47.31,47.34,10500.0,37.5351,37.5668,37.5351,37.5589,10500.0
2014-03-17 14:50:00,47.34,47.34,47.33,47.34,42400.0,37.5589,37.5589,37.551,37.5589,42400.0
2014-03-17 14:55:00,47.34,47.35,47.33,47.33,11800.0,37.5589,37.5668,37.551,37.551,11800.0
2014-03-17 15:00:00,47.33,47.34,47.32,47.33,57700.0,37.551,37.5589,37.543,37.551,57700.0
2014-03-17 15:05:00,47.34,47.36,47.32,47.36,27500.0,37.5589,37.5748,37.543,37.5748,27500.0
2014-03-17 15:10:00,47.35,47.36,47.33,47.34,54200.0,37.5668,37.5748,37.551,37.5589,54200.0
2014-03-17 15:15:00,47.34,47.35,47.31,47.32,11600.0,37.5589,37.5668,37.5351,37.543,11600.0
2014-03-17 15:20:00,47.32,47.33,47.29,47.31,38000.0,37.543,37.551,37.5192,37.5351,38000.0
2014-03-17 15:25:00,47.31,47.31,47.27,47.29,30400.0,37.5351,37.5351,37.5034,37.5192,30400.0
2014-03-17 15:30:00,47.3,47.32,47.28,47.28,21200.0,37.5272,37.543,37.5113,37.5113,21200.0
2014-03-17 15:35:00,47.27,47.31,47.27,47.29,134000.0,37.5034,37.5351,37.5034,37.5192,134000.0
2014-03-17 15:40:00,47.3,47.3,47.24,47.24,76900.0,37.5272,37.5272,37.4796,37.4796,76900.0
2014-03-17 15:45:00,47.25,47.27,47.23,47.26,80700.0,37.4875,37.5034,37.4716,37.4954,80700.0
2014-03-17 15:50:00,47.26,47.28,47.23,47.25,233300.0,37.4954,37.5113,37.4716,37.4875,233300.0
2014-03-17 15:55:00,47.26,47.29,47.24,47.28,344500.0,37.4954,37.5192,37.4796,37.5113,344500.0
2014-03-18 09:30:00,47.36,47.41,47.27,47.33,98800.0,37.5748,37.6144,37.5034,37.551,98800.0
2014-03-18 09:35:00,47.33,47.38,47.31,47.35,189200.0,37.551,37.5906,37.5351,37.5668,189200.0
2014-03-18 09:40:00,47.35,47.37,47.31,47.31,360600.0,37.5668,37.5827,37.5351,37.5351,360600.0
2014-03-18 09:45:00,47.31,47.37,47.3,47.36,44100.0,37.5351,37.5827,37.5272,37.5748,44100.0
2014-03-18 09:50:00,47.36,47.44,47.34,47.43,98500.0,37.5748,37.6382,37.5589,37.6303,98500.0
2014-03-18 09:55:00,47.44,47.44,47.37,47.4,29000.0,37.6382,37.6382,37.5827,37.6065,29000.0
2014-03-18 10:00:00,47.41,47.44,47.39,47.39,61900.0,37.6144,37.6382,37.5986,37.5986,61900.0
2014-03-18 10:05:00,47.4,47.42,47.39,47.42,24000.0,37.6065,37.6224,37.5986,37.6224,24000.0
2014-03-18 10:10:00,47.43,47.45,47.42,47.42,51700.0,37.6303,37.6462,37.6224,37.6224,51700.0
2014-03-18 10:15:00,47.42,47.52,47.42,47.5,47200.0,37.6224,37.7017,37.6224,37.6858,47200.0
2014-03-18 10:20:00,47.51,47.51,47.47,47.5,19200.0,37.6938,37.6938,37.662,37.6858,19200.0
2014-03-18 10:25:00,47.5,47.52,47.48,47.5,37500.0,37.6858,37.7017,37.67,37.6858,37500.0
2014-03-18 10:30:00,47.51,47.55,47.51,47.54,50300.0,37.6938,37.7255,37.6938,37.7176,50300.0
2014-03-18 10:35:00,47.55,47.55,47.52,47.54,24900.0,37.7255,37.7255,37.7017,37.7176,24900.0
2014-03-18 10:40:00,47.53,47.53,47.5,47.51,26300.0,37.7097,37.7097,37.6858,37.6938,26300.0
2014-03-18 10:45:00,47.52,47.52,47.48,47.48,56800.0,37.7017,37.7017,37.67,37.67,56800.0
2014-03-18 10:50:00,47.48,47.5,47.45,47.45,46400.0,37.67,37.6858,37.6462,37.6462,46400.0
2014-03-18 10:55:00,47.44,47.47,47.43,47.44,27100.0,37.6382,37.662,37.6303,37.6382,27100.0
2014-03-18 11:00:00,47.44,47.49,47.44,47.48,24300.0,37.6382,37.6779,37.6382,37.67,24300.0
2014-03-18 11:05:00,47.47,47.49,47.45,47.47,42800.0,37.662,37.6779,37.6462,37.662,42800.0
2014-03-18 11:10:00,47.46,47.49,47.46,47.48,56200.0,37.6541,37.6779,37.6541,37.67,56200.0
2014-03-18 11:15:00,47.49,47.53,47.46,47.53,16100.0,37.6779,37.7097,37.6541,37.7097,16100.0
2014-03-18 11:20:00,47.53,47.55,47.52,47.55,16400.0,37.7097,37.7255,37.7017,37.7255,16400.0
2014-03-18 11:25:00,47.55,47.55,47.52,47.52,10800.0,37.7255,37.7255,37.7017,37.7017,10800.0
2014-03-18 11:30:00,47.52,47.54,47.5,47.51,130500.0,37.7017,37.7176,37.6858,37.6938,130500.0
2014-03-18 11:35:00,47.5,47.51,47.5,47.5,4400.0,37.6858,37.6938,37.6858,37.6858,4400.0
2014-03-18 11:40:00,47.51,47.51,47.41,47.44,33700.0,37.6938,37.6938,37.6144,37.6382,33700.0
2014-03-18 11:45:00,47.44,47.48,47.44,47.48,32300.0,37.6382,37.67,37.6382,37.67,32300.0
2014-03-18 11:50:00,47.48,47.5,47.48,47.5,20900.0,37.67,37.6858,37.67,37.6858,20900.0
2014-03-18 11:55:00,47.5,47.52,47.49,47.51,7200.0,37.6858,37.7017,37.6779,37.6938,7200.0
2014-03-18 12:00:00,47.51,47.53,47.51,47.51,14800.0,37.6938,37.7097,37.6938,37.6938,14800.0
2014-03-18 12:05:00,47.52,47.53,47.5,47.53,16800.0,37.7017,37.7097,37.6858,37.7097,16800.0
2014-03-18 12:10:00,47.53,47.54,47.53,47.54,12500.0,37.7097,37.7176,37.7097,37.7176,12500.0
2014-03-18 12:15:00,47.54,47.54,47.5,47.51,8900.0,37.7176,37.7176,37.6858,37.6938,8900.0
2014-03-18 12:20:00,47.51,47.51,47.47,47.49,49800.0,37.6938,37.6938,37.662,37.6779,49800.0
2014-03-18 12:25:00,47.49,47.52,47.49,47.5,17000.0,37.6779,37.7017,37.6779,37.6858,17000.0
2014-03-18 12:30:00,47.5,47.5,47.48,47.48,18700.0,37.6858,37.6858,37.67,37.67,18700.0
2014-03-18 12:35:00,47.47,47.49,47.47,47.47,17500.0,37.662,37.6779,37.662,37.662,17500.0
2014-03-18 12:40:00,47.47,47.47,47.43,47.43,26000.0,37.662,37.662,37.6303,37.6303,26000.0
2014-03-18 12:45:00,47.43,47.46,47.43,47.46,6500.0,37.6303,37.6541,37.6303,37.6541,6500.0
2014-03-18 12:50:00,47.45,47.48,47.44,47.48,11500.0,37.6462,37.67,37.6382,37.67,11500.0
2014-03-18 12:55:00,47.48,47.49,47.47,47.48,13300.0,37.67,37.6779,37.662,37.67,13300.0
2014-03-18 13:00:00,47.49,47.49,47.48,47.49,14400.0,37.6779,37.6779,37.67,37.6779,14400.0
2014-03-18 13:05:00,47.48,47.51,47.48,47.5,9000.0,37.67,37.6938,37.67,37.6858,9000.0
2014-03-18 13:10:00,47.5,47.5,47.48,47.49,15200.0,37.6858,37.6858,37.67,37.6779,15200.0
2014-03-18 13:15:00,47.49,47.5,47.49,47.5,50600.0,37.6779,37.6858,37.6779,37.6858,50600.0
2014-03-18 13:20:00,47.49,47.51,47.49,47.5,43400.0,37.6779,37.6938,37.6779,37.6858,43400.0
2014-03-18 13:25:00,47.51,47.53,47.5,47.52,14000.0,37.6938,37.7097,37.6858,37.7017,14000.0
2014-03-18 13:30:00,47.52,47.52,47.51,47.51,2500.0,37.7017,37.7017,37.6938,37.6938,2500.0
2014-03-18 13:35:00,47.5,47.51,47.48,47.5,38600.0,37.6858,37.6938,37.67,37.6858,38600.0
2014-03-18 13:40:00,47.5,47.56,47.5,47.55,93800.0,37.6858,37.7335,37.6858,37.7255,93800.0
2014-03-18 13:45:00,47.55,47.55,47.53,47.54,13700.0,37.7255,37.7255,37.7097,37.7176,13700.0
2014-03-18 13:50:00,47.54,47.56,47.53,47.55,31400.0,37.7176,37.7335,37.7097,37.7255,31400.0
2014-03-18 13:55:00,47.54,47.55,47.53,47.54,8800.0,37.7176,37.7255,37.7097,37.7176,8800.0
2014-03-18 14:00:00,47.54,47.56,47.53,47.55,31000.0,37.7176,37.7335,37.7097,37.7255,31000.0
2014-03-18 14:05:00,47.55,47.57,47.54,47.56,36000.0,37.7255,37.7414,37.7176,37.7335,36000.0
2014-03-18 14:10:00,47.55,47.57,47.54,47.54,9400.0,37.7255,37.7414,37.7176,37.7176,9400.0
2014-03-18 14:15:00,47.54,47.54,47.53,47.53,8200.0,37.7176,37.7176,37.7097,37.7097,8200.0
2014-03-18 14:20:00,47.53,47.56,47.53,47.55,22800.0,37.7097,37.7335,37.7097,37.7255,22800.0
2014-03-18 14:25:00,47.55,47.56,47.54,47.55,12600.0,37.7255,37.7335,37.7176,37.7255,12600.0
2014-03-18 14:30:00,47.55,47.57,47.55,47.56,35100.0,37.7255,37.7414,37.7255,37.7335,35100.0
2014-03-18 14:35:00,47.55,47.56,47.55,47.55,8400.0,37.7255,37.7335,37.7255,37.7255,8400.0
2014-03-18 14:40:00,47.55,47.56,47.54,47.55,7400.0,37.7255,37.7335,37.7176,37.7255,7400.0
2014-03-18 14:45:00,47.56,47.57,47.55,47.57,12000.0,37.7335,37.7414,37.7255,37.7414,12000.0
2014-03-18 14:50:00,47.57,47.59,47.57,47.58,9900.0,37.7414,37.7573,37.7414,37.7493,9900.0
2014-03-18 14:55:00,47.59,47.59,47.55,47.57,28300.0,37.7573,37.7573,37.7255,37.7414,28300.0
2014-03-18 15:00:00,47.57,47.57,47.52,47.54,70000.0,37.7414,37.7414,37.7017,37.7176,70000.0
2014-03-18 15:05:00,47.54,47.56,47.54,47.55,36600.0,37.7176,37.7335,37.7176,37.7255,36600.0
2014-03-18 15:10:00,47.56,47.57,47.55,47.57,15100.0,37.7335,37.7414,37.7255,37.7414,15100.0
2014-03-18 15:15:00,47.57,47.58,47.55,47.56,19400.0,37.7414,37.7493,37.7255,37.7335,19400.0
2014-03-18 15:20:00,47.56,47.57,47.54,47.55,36900.0,37.7335,37.7414,37.7176,37.7255,36900.0
2014-03-18 15:25:00,47.55,47.55,47.51,47.53,64400.0,37.7255,37.7255,37.6938,37.7097,64400.0
2014-03-18 15:30:00,47.53,47.53,47.51,47.52,33300.0,37.7097,37.7097,37.6938,37.7017,33300.0
2014-03-18 15:35:00,47.51,47.54,47.51,47.53,29100.0,37.6938,37.7176,37.6938,37.7097,29100.0
2014-03-18 15:40:00,47.53,47.54,47.5,47.52,94900.0,37.7097,37.7176,37.6858,37.7017,94900.0
2014-03-18 15:45:00,47.52,47.54,47.5,47.51,111700.0,37.7017,37.7176,37.6858,37.6938,111700.0
2014-03-18 15:50:00,47.52,47.54,47.51,47.51,106200.0,37.7017,37.7176,37.6938,37.6938,106200.0
2014-03-18 15:55:00,47.52,47.56,47.51,47.54,496000.0,37.7017,37.7335,37.6938,37.7176,496000.0
2014-03-19 09:30:00,47.46,47.58,47.46,47.49,122400.0,37.6541,37.7493,37.6541,37.6779,122400.0
2014-03-19 09:35:00,47.48,47.48,47.41,47.47,75800.0,37.67,37.67,37.6144,37.662,75800.0
2014-03-19 09:40:00,47.47,47.47,47.41,47.43,45900.0,37.662,37.662,37.6144,37.6303,45900.0
2014-03-19 09:45:00,47.43,47.46,47.42,47.45,31100.0,37.6303,37.6541,37.6224,37.6462,31100.0
2014-03-19 09:50:00,47.46,47.54,47.46,47.53,23700.0,37.6541,37.7176,37.6541,37.7097,23700.0
2014-03-19 09:55:00,47.53,47.6,47.53,47.58,54500.0,37.7097,37.7652,37.7097,37.7493,54500.0
2014-03-19 10:00:00,47.58,47.61,47.56,47.57,58000.0,37.7493,37.7731,37.7335,37.7414,58000.0
2014-03-19 10:05:00,47.57,47.58,47.54,47.56,34600.0,37.7414,37.7493,37.7176,37.7335,34600.0
2014-03-19 10:10:00,47.56,47.63,47.56,47.62,47300.0,37.7335,37.789,37.7335,37.7811,47300.0
2014-03-19 10:15:00,47.62,47.62,47.58,47.59,54400.0,37.7811,37.7811,37.7493,37.7573,54400.0
2014-03-19 10:20:00,47.59,47.6,47.56,47.6,76800.0,37.7573,37.7652,37.7335,37.7652,76800.0
2014-03-19 10:25:00,47.6,47.6,47.59,47.59,64700.0,37.7652,37.7652,37.7573,37.7573,64700.0
2014-03-19 10:30:00,47.6,47.61,47.55,47.61,41300.0,37.7652,37.7731,37.7255,37.7731,41300.0
2014-03-19 10:35:00,47.61,47.61,47.56,47.56,68500.0,37.7731,37.7731,37.7335,37.7335,68500.0
2014-03-19 10:40:00,47.56,47.58,47.56,47.58,11200.0,37.7335,37.7493,37.7335,37.7493,11200.0
2014-03-19 10:45:00,47.59,47.62,47.58,47.61,53800.0,37.7573,37.7811,37.7493,37.7731,53800.0
2014-03-19 10:50:00,47.61,47.62,47.6,47.61,9500.0,37.7731,37.7811,37.7652,37.7731,9500.0
2014-03-19 10:55:00,47.61,47.62,47.57,47.57,26900.0,37.7731,37.7811,37.7414,37.7414,26900.0
2014-03-19 11:00:00,47.57,47.6,47.57,47.59,17900.0,37.7414,37.7652,37.7414,37.7573,17900.0
2014-03-19 11:05:00,47.59,47.59,47.57,47.58,19800.0,37.7573,37.7573,37.7414,37.7493,19800.0
2014-03-19 11:10:00,47.57,47.59,47.57,47.58,35500.0,37.7414,37.7573,37.7414,37.7493,35500.0
2014-03-19 11:15:00,47.58,47.59,47.56,47.57,30000.0,37.7493,37.7573,37.7335,37.7414,30000.0
2014-03-19 11:20:00,47.57,47.57,47.55,47.55,12900.0,37.7414,37.7414,37.7255,37.7255,12900.0
2014-03-19 11:25:00,47.55,47.56,47.54,47.54,16400.0,37.7255,37.7335,37.7176,37.7176,16400.0
2014-03-19 11:30:00,47.55,47.55,47.51,47.54,22700.0,37.7255,37.7255,37.6938,37.7176,22700.0
2014-03-19 11:35:00,47.52,47.53,47.49,47.49,18600.0,37.7017,37.7097,37.6779,37.6779,18600.0
2014-03-19 11:40:00,47.49,47.5,47.49,47.5,7000.0,37.6779,37.6858,37.6779,37.6858,7000.0
2014-03-19 11:45:00,47.5,47.52,47.49,47.5,26200.0,37.6858,37.7017,37.6779,37.6858,26200.0
2014-03-19 11:50:00,47.49,47.5,47.47,47.48,145800.0,37.6779,37.6858,37.662,37.67,145800.0
2014-03-19 11:55:00,47.48,47.49,47.47,47.48,23400.0,37.67,37.6779,37.662,37.67,23400.0
2014-03-19 12:00:00,47.48,47.51,47.48,47.49,16600.0,37.67,37.6938,37.67,37.6779,16600.0
2014-03-19 12:05:00,47.49,47.51,47.49,47.5,10700.0,37.6779,37.6938,37.6779,37.6858,10700.0
2014-03-19 12:10:00,47.51,47.52,47.5,47.5,22900.0,37.6938,37.7017,37.6858,37.6858,22900.0
2014-03-19 12:15:00,47.5,47.52,47.49,47.49,43200.0,37.6858,37.7017,37.6779,37.6779,43200.0
2014-03-19 12:20:00,47.5,47.5,47.47,47.48,63000.0,37.6858,37.6858,37.662,37.67,63000.0
2014-03-19 12:25:00,47.47,47.5,47.47,47.48,46600.0,37.662,37.6858,37.662,37.67,46600.0
2014-03-19 12:30:00,47.48,47.52,47.48,47.51,10900.0,37.67,37.7017,37.67,37.6938,10900.0
2014-03-19 12:35:00,47.5,47.51,47.47,47.48,278400.0,37.6858,37.6938,37.662,37.67,278400.0
2014-03-19 12:40:00,47.48,47.49,47.47,47.48,20800.0,37.67,37.6779,37.662,37.67,20800.0
2014-03-19 12:45:00,47.48,47.52,47.47,47.5,124600.0,37.67,37.7017,37.662,37.6858,124600.0
2014-03-19 12:50:00,47.5,47.52,47.5,47.5,73000.0,37.6858,37.7017,37.6858,37.6858,73000.0
2014-03-19 12:55:00,47.5,47.54,47.5,47.53,94100.0,37.6858,37.7176,37.6858,37.7097,94100.0
2014-03-19 13:00:00,47.54,47.56,47.53,47.54,40300.0,37.7176,37.7335,37.7097,37.7176,40300.0
2014-03-19 13:05:00,47.55,47.55,47.54,47.55,7500.0,37.7255,37.7255,37.7176,37.7255,7500.0
2014-03-19 13:10:00,47.55,47.56,47.54,47.56,15800.0,37.7255,37.7335,37.7176,37.7335,15800.0
2014-03-19 13:15:00,47.56,47.57,47.55,47.57,17700.0,37.7335,37.7414,37.7255,37.7414,17700.0
2014-03-19 13:20:00,47.56,47.56,47.54,47.55,36500.0,37.7335,37.7335,37.7176,37.7255,36500.0
2014-03-19 13:25:00,47.55,47.57,47.55,47.57,22200.0,37.7255,37.7414,37.7255,37.7414,22200.0
2014-03-19 13:30:00,47.57,47.58,47.57,47.57,4000.0,37.7414,37.7493,37.7414,37.7414,4000.0
2014-03-19 13:35:00,47.57,47.58,47.56,47.57,16800.0,37.7414,37.7493,37.7335,37.7414,16800.0
2014-03-19 13:40:00,47.58,47.58,47.55,47.55,34600.0,37.7493,37.7493,37.7255,37.7255,34600.0
2014-03-19 13:45:00,47.55,47.56,47.53,47.53,412900.0,37.7255,37.7335,37.7097,37.7097,412900.0
2014-03-19 13:50:00,47.53,47.55,47.49,47.5,366600.0,37.7097,37.7255,37.6779,37.6858,366600.0
2014-03-19 13:55:00,47.51,47.53,47.5,47.52,109700.0,37.6938,37.7097,37.6858,37.7017,109700.0
2014-03-19 14:00:00,47.51,47.52,47.3,47.37,566600.0,37.6938,37.7017,37.5272,37.5827,566600.0
2014-03-19 14:05:00,47.37,47.37,47.19,47.27,232500.0,37.5827,37.5827,37.4399,37.5034,232500.0
2014-03-19 14:10:00,47.27,47.32,47.26,47.28,173100.0,37.5034,37.543,37.4954,37.5113,173100.0
2014-03-19 14:15:00,47.28,47.34,47.26,47.33,85500.0,37.5113,37.5589,37.4954,37.551,85500.0
2014-03-19 14:20:00,47.32,47.37,47.32,47.36,140100.0,37.543,37.5827,37.543,37.5748,140100.0
2014-03-19 14:25:00,47.37,47.41,47.32,47.33,101200.0,37.5827,37.6144,37.543,37.551,101200.0
2014-03-19 14:30:00,47.33,47.38,47.33,47.35,85100.0,37.551,37.5906,37.551,37.5668,85100.0
2014-03-19 14:35:00,47.35,47.35,47.29,47.34,103200.0,37.5668,37.5668,37.5192,37.5589,103200.0
2014-03-19 14:40:00,47.33,47.33,47.24,47.29,31700.0,37.551,37.551,37.4796,37.5192,31700.0
2014-03-19 14:45:00,47.3,47.32,47.28,47.29,56400.0,37.5272,37.543,37.5113,37.5192,56400.0
2014-03-19 14:50:00,47.28,47.36,47.28,47.31,54200.0,37.5113,37.5748,37.5113,37.5351,54200.0
2014-03-19 14:55:00,47.32,47.35,47.31,47.31,43200.0,37.543,37.5668,37.5351,37.5351,43200.0
2014-03-19 15:00:00,47.31,47.33,47.28,47.28,61200.0,37.5351,37.551,37.5113,37.5113,61200.0
2014-03-19 15:05:00,47.27,47.27,47.03,47.03,223800.0,37.5034,37.5034,37.313,37.313,223800.0
2014-03-19 15:10:00,47.03,47.04,46.86,47.01,624500.0,37.313,37.3209,37.1781,37.2971,624500.0
2014-03-19 15:15:00,47.01,47.04,46.97,47.04,207500.0,37.2971,37.3209,37.2654,37.3209,207500.0
2014-03-19 15:20:00,47.03,47.09,47.03,47.05,108300.0,37.313,37.3606,37.313,37.3288,108300.0
2014-03-19 15:25:00,47.06,47.11,47.05,47.08,97800.0,37.3368,37.3764,37.3288,37.3526,97800.0
2014-03-19 15:30:00,47.09,47.12,47.05,47.12,85800.0,37.3606,37.3844,37.3288,37.3844,85800.0
2014-03-19 15:35:00,47.12,47.15,47.1,47.14,103700.0,37.3844,37.4082,37.3685,37.4002,103700.0
2014-03-19 15:40:00,47.15,47.21,47.12,47.2,714200.0,37.4082,37.4558,37.3844,37.4478,714200.0
2014-03-19 15:45:00,47.2,47.21,47.16,47.17,84700.0,37.4478,37.4558,37.4161,37.424,84700.0
2014-03-19 15:50:00,47.16,47.17,47.1,47.11,253200.0,37.4161,37.424,37.3685,37.3764,253200.0
2014-03-19 15:55:00,47.12,47.16,47.1,47.13,303600.0,37.3844,37.4161,37.3685,37.3923,303600.0
2014-03-20 09:30:00,46.9,47.07,46.9,47.05,78400.0,37.2098,37.3447,37.2098,37.3288,78400.0
2014-03-20 09:35:00,47.04,47.09,47.03,47.06,133300.0,37.3209,37.3606,37.313,37.3368,133300.0
2014-03-20 09:40:00,47.06,47.12,47.04,47.07,112700.0,37.3368,37.3844,37.3209,37.3447,112700.0
2014-03-20 09:45:00,47.06,47.07,46.93,46.95,167600.0,37.3368,37.3447,37.2336,37.2495,167600.0
2014-03-20 09:50:00,46.94,47.02,46.92,47.01,98500.0,37.2416,37.305,37.2257,37.2971,98500.0
2014-03-20 09:55:00,47.02,47.08,47.02,47.06,35200.0,37.305,37.3526,37.305,37.3368,35200.0
2014-03-20 10:00:00,47.07,47.09,46.96,47.07,132200.0,37.3447,37.3606,37.2574,37.3447,132200.0
2014-03-20 10:05:00,47.07,47.19,47.07,47.18,89300.0,37.3447,37.4399,37.3447,37.432,89300.0
2014-03-20 10:10:00,47.19,47.2,47.16,47.18,40700.0,37.4399,37.4478,37.4161,37.432,40700.0
2014-03-20 10:15:00,47.19,47.26,47.19,47.2,104300.0,37.4399,37.4954,37.4399,37.4478,104300.0
2014-03-20 10:20:00,47.2,47.22,47.18,47.19,33800.0,37.4478,37.4637,37.432,37.4399,33800.0
2014-03-20 10:25:00,47.2,47.23,47.2,47.22,17600.0,37.4478,37.4716,37.4478,37.4637,17600.0
2014-03-20 10:30:00,47.23,47.26,47.23,47.25,24100.0,37.4716,37.4954,37.4716,37.4875,24100.0
2014-03-20 10:35:00,47.26,47.26,47.23,47.24,41400.0,37.4954,37.4954,37.4716,37.4796,41400.0
2014-03-20 10:40:00,47.25,47.31,47.25,47.31,135800.0,37.4875,37.5351,37.4875,37.5351,135800.0
2014-03-20 10:45:00,47.3,47.3,47.25,47.26,32800.0,37.5272,37.5272,37.4875,37.4954,32800.0
2014-03-20 10:50:00,47.26,47.28,47.21,47.21,35800.0,37.4954,37.5113,37.4558,37.4558,35800.0
2014-03-20 10:55:00,47.21,47.21,47.18,47.18,29200.0,37.4558,37.4558,37.432,37.432,29200.0
2014-03-20 11:00:00,47.18,47.2,47.17,47.2,28800.0,37.432,37.4478,37.424,37.4478,28800.0
2014-03-20 11:05:00,47.2,47.22,47.18,47.22,10600.0,37.4478,37.4637,37.432,37.4637,10600.0
2014-03-20 11:10:00,47.22,47.22,47.13,47.14,18600.0,37.4637,37.4637,37.3923,37.4002,18600.0
2014-03-20 11:15:00,47.14,47.18,47.14,47.15,30400.0,37.4002,37.432,37.4002,37.4082,30400.0
2014-03-20 11:20:00,47.15,47.15,47.12,47.15,15900.0,37.4082,37.4082,37.3844,37.4082,15900.0
2014-03-20 11:25:00,47.15,47.19,47.15,47.16,29900.0,37.4082,37.4399,37.4082,37.4161,29900.0
2014-03-20 11:30:00,47.17,47.21,47.15,47.2,22200.0,37.424,37.4558,37.4082,37.4478,22200.0
2014-03-20 11:35:00,47.21,47.21,47.16,47.16,24500.0,37.4558,37.4558,37.4161,37.4161,24500.0
2014-03-20 11:40:00,47.16,47.19,47.15,47.19,160100.0,37.4161,37.4399,37.4082,37.4399,160100.0
2014-03-20 11:45:00,47.19,47.26,47.18,47.25,96800.0,37.4399,37.4954,37.432,37.4875,96800.0
2014-03-20 11:50:00,47.25,47.25,47.21,47.23,48900.0,37.4875,37.4875,37.4558,37.4716,48900.0
2014-03-20 11:55:00,47.23,47.26,47.23,47.24,15200.0,37.4716,37.4954,37.4716,37.4796,15200.0
2014-03-20 12:00:00,47.23,47.26,47.2,47.21,41100.0,37.4716,37.4954,37.4478,37.4558,41100.0
2014-03-20 12:05:00,47.21,47.23,47.2,47.22,10500.0,37.4558,37.4716,37.4478,37.4637,10500.0
2014-03-20 12:10:00,47.22,47.22,47.2,47.21,19900.0,37.4637,37.4637,37.4478,37.4558,19900.0
2014-03-20 12:15:00,47.21,47.27,47.21,47.26,32800.0,37.4558,37.5034,37.4558,37.4954,32800.0
2014-03-20 12:20:00,47.26,47.31,47.26,47.3,13400.0,37.4954,37.5351,37.4954,37.5272,13400.0
2014-03-20 12:25:00,47.29,47.31,47.28,47.31,13000.0,37.5192,37.5351,37.5113,37.5351,13000.0
2014-03-20 12:30:00,47.31,47.32,47.29,47.29,35300.0,37.5351,37.543,37.5192,37.5192,35300.0
2014-03-20 12:35:00,47.3,47.3,47.28,47.28,16600.0,37.5272,37.5272,37.5113,37.5113,16600.0
2014-03-20 12:40:00,47.29,47.3,47.28,47.3,13500.0,37.5192,37.5272,37.5113,37.5272,13500.0
2014-03-20 12:45:00,47.31,47.35,47.3,47.35,26300.0,37.5351,37.5668,37.5272,37.5668,26300.0
2014-03-20 12:50:00,47.34,47.34,47.3,47.3,38400.0,37.5589,37.5589,37.5272,37.5272,38400.0
2014-03-20 12:55:00,47.3,47.3,47.28,47.28,10400.0,37.5272,37.5272,37.5113,37.5113,10400.0
2014-03-20 13:00:00,47.29,47.3,47.28,47.28,14400.0,37.5192,37.5272,37.5113,37.5113,14400.0
2014-03-20 13:05:00,47.28,47.3,47.27,47.29,7900.0,37.5113,37.5272,37.5034,37.5192,7900.0
2014-03-20 13:10:00,47.29,47.29,47.25,47.27,13500.0,37.5192,37.5192,37.4875,37.5034,13500.0
2014-03-20 13:15:00,47.27,47.29,47.27,47.28,9100.0,37.5034,37.5192,37.5034,37.5113,9100.0
2014-03-20 13:20:00,47.28,47.28,47.26,47.28,11200.0,37.5113,37.5113,37.4954,37.5113,11200.0
2014-03-20 13:25:00,47.28,47.28,47.22,47.23,16600.0,37.5113,37.5113,37.4637,37.4716,16600.0
2014-03-20 13:30:00,47.23,47.26,47.23,47.23,7400.0,37.4716,37.4954,37.4716,37.4716,7400.0
2014-03-20 13:35:00,47.23,47.25,47.22,47.23,19200.0,37.4716,37.4875,37.4637,37.4716,19200.0
2014-03-20 13:40:00,47.23,47.26,47.21,47.25,40800.0,37.4716,37.4954,37.4558,37.4875,40800.0
2014-03-20 13:45:00,47.25,47.26,47.22,47.26,21400.0,37.4875,37.4954,37.4637,37.4954,21400.0
2014-03-20 13:50:00,47.26,47.27,47.24,47.26,13100.0,37.4954,37.5034,37.4796,37.4954,13100.0
2014-03-20 13:55:00,47.27,47.29,47.27,47.28,15800.0,37.5034,37.5192,37.5034,37.5113,15800.0
2014-03-20 14:00:00,47.28,47.29,47.26,47.29,35700.0,37.5113,37.5192,37.4954,37.5192,35700.0
2014-03-20 14:05:00,47.3,47.3,47.29,47.29,11500.0,37.5272,37.5272,37.5192,37.5192,11500.0
2014-03-20 14:10:00,47.3,47.32,47.29,47.31,11000.0,37.5272,37.543,37.5192,37.5351,11000.0
2014-03-20 14:15:00,47.3,47.32,47.29,47.31,36100.0,37.5272,37.543,37.5192,37.5351,36100.0
2014-03-20 14:20:00,47.32,47.34,47.31,47.33,5400.0,37.543,37.5589,37.5351,37.551,5400.0
2014-03-20 14:25:00,47.32,47.33,47.31,47.33,10800.0,37.543,37.551,37.5351,37.551,10800.0
2014-03-20 14:30:00,47.34,47.34,47.32,47.32,31800.0,37.5589,37.5589,37.543,37.543,31800.0
2014-03-20 14:35:00,47.32,47.34,47.31,47.34,56200.0,37.543,37.5589,37.5351,37.5589,56200.0
2014-03-20 14:40:00,47.35,47.37,47.33,47.34,67300.0,37.5668,37.5827,37.551,37.5589,67300.0
2014-03-20 14:45:00,47.34,47.34,47.33,47.34,3000.0,37.5589,37.5589,37.551,37.5589,3000.0
2014-03-20 14:50:00,47.34,47.36,47.33,47.36,7700.0,37.5589,37.5748,37.551,37.5748,7700.0
2014-03-20 14:55:00,47.35,47.36,47.33,47.33,114000.0,37.5668,37.5748,37.551,37.551,114000.0
2014-03-20 15:00:00,47.34,47.34,47.3,47.3,56600.0,37.5589,37.5589,37.5272,37.5272,56600.0
2014-03-20 15:05:00,47.31,47.31,47.28,47.3,22300.0,37.5351,37.5351,37.5113,37.5272,22300.0
2014-03-20 15:10:00,47.3,47.31,47.29,47.31,47900.0,37.5272,37.5351,37.5192,37.5351,47900.0
2014-03-20 15:15:00,47.3,47.32,47.3,47.32,11300.0,37.5272,37.543,37.5272,37.543,11300.0
2014-03-20 15:20:00,47.31,47.32,47.29,47.3,77300.0,37.5351,37.543,37.5192,37.5272,77300.0
2014-03-20 15:25:00,47.3,47.3,47.27,47.28,38400.0,37.5272,37.5272,37.5034,37.5113,38400.0
2014-03-20 15:30:00,47.28,47.3,47.27,47.27,32500.0,37.5113,37.5272,37.5034,37.5034,32500.0
2014-03-20 15:35:00,47.28,47.29,47.26,47.29,65300.0,37.5113,37.5192,37.4954,37.5192,65300.0
2014-03-20 15:40:00,47.29,47.29,47.27,47.29,29400.0,37.5192,37.5192,37.5034,37.5192,29400.0
2014-03-20 15:45:00,47.29,47.32,47.29,47.31,64500.0,37.5192,37.543,37.5192,37.5351,64500.0
2014-03-20 15:50:00,47.3,47.31,47.28,47.28,121700.0,37.5272,37.5351,37.5113,37.5113,121700.0
2014-03-20 15:55:00,47.29,47.36,47.28,47.35,931400.0,37.5192,37.5748,37.5113,37.5668,931400.0
2014-03-21 09:30:00,47.6,47.68,47.41,47.55,125600.0,37.9163,37.9801,37.765,37.8765,125600.0
2014-03-21 09:35:00,47.55,47.56,47.5,47.51,423400.0,37.8765,37.8845,37.8367,37.8446,423400.0
2014-03-21 09:40:00,47.51,47.55,47.5,47.55,143000.0,37.8446,37.8765,37.8367,37.8765,143000.0
2014-03-21 09:45:00,47.55,47.59,47.54,47.56,49100.0,37.8765,37.9084,37.8685,37.8845,49100.0
2014-03-21 09:50:00,47.57,47.61,47.56,47.58,58300.0,37.8924,37.9243,37.8845,37.9004,58300.0
2014-03-21 09:55:00,47.58,47.61,47.57,47.58,57400.0,37.9004,37.9243,37.8924,37.9004,57400.0
2014-03-21 10:00:00,47.58,47.6,47.55,47.56,58000.0,37.9004,37.9163,37.8765,37.8845,58000.0
2014-03-21 10:05:00,47.57,47.59,47.5,47.51,75800.0,37.8924,37.9084,37.8367,37.8446,75800.0
2014-03-21 10:10:00,47.51,47.55,47.51,47.54,48700.0,37.8446,37.8765,37.8446,37.8685,48700.0
2014-03-21 10:15:00,47.53,47.53,47.48,47.48,37700.0,37.8606,37.8606,37.8207,37.8207,37700.0
2014-03-21 10:20:00,47.48,47.51,47.46,47.47,263700.0,37.8207,37.8446,37.8048,37.8128,263700.0
2014-03-21 10:25:00,47.47,47.48,47.44,47.46,254600.0,37.8128,37.8207,37.7889,37.8048,254600.0
2014-03-21 10:30:00,47.46,47.5,47.43,47.5,124200.0,37.8048,37.8367,37.7809,37.8367,124200.0
2014-03-21 10:35:00,47.5,47.51,47.48,47.51,50700.0,37.8367,37.8446,37.8207,37.8446,50700.0
2014-03-21 10:40:00,47.51,47.52,47.5,47.52,14200.0,37.8446,37.8526,37.8367,37.8526,14200.0
2014-03-21 10:45:00,47.52,47.56,47.52,47.54,12500.0,37.8526,37.8845,37.8526,37.8685,12500.0
2014-03-21 10:50:00,47.55,47.59,47.55,47.56,26400.0,37.8765,37.9084,37.8765,37.8845,26400.0
2014-03-21 10:55:00,47.57,47.59,47.57,47.58,10100.0,37.8924,37.9084,37.8924,37.9004,10100.0
2014-03-21 11:00:00,47.58,47.62,47.58,47.59,19700.0,37.9004,37.9323,37.9004,37.9084,19700.0
2014-03-21 11:05:00,47.6,47.61,47.58,47.6,33000.0,37.9163,37.9243,37.9004,37.9163,33000.0
2014-03-21 11:10:00,47.59,47.62,47.59,47.61,18000.0,37.9084,37.9323,37.9084,37.9243,18000.0
2014-03-21 11:15:00,47.59,47.61,47.59,47.6,31900.0,37.9084,37.9243,37.9084,37.9163,31900.0
2014-03-21 11:20:00,47.6,47.63,47.6,47.63,86100.0,37.9163,37.9402,37.9163,37.9402,86100.0
2014-03-21 11:25:00,47.64,47.65,47.63,47.65,23600.0,37.9482,37.9562,37.9402,37.9562,23600.0
2014-03-21 11:30:00,47.65,47.66,47.6,47.61,528300.0,37.9562,37.9641,37.9163,37.9243,528300.0
2014-03-21 11:35:00,47.61,47.61,47.58,47.58,19900.0,37.9243,37.9243,37.9004,37.9004,19900.0
2014-03-21 11:40:00,47.59,47.61,47.58,47.59,37300.0,37.9084,37.9243,37.9004,37.9084,37300.0
2014-03-21 11:45:00,47.6,47.61,47.57,47.57,30700.0,37.9163,37.9243,37.8924,37.8924,30700.0
2014-03-21 11:50:00,47.58,47.59,47.57,47.58,12000.0,37.9004,37.9084,37.8924,37.9004,12000.0
2014-03-21 11:55:00,47.58,47.59,47.57,47.59,27800.0,37.9004,37.9084,37.8924,37.9084,27800.0
2014-03-21 12:00:00,47.59,47.59,47.56,47.57,377400.0,37.9084,37.9084,37.8845,37.8924,377400.0
2014-03-21 12:05:00,47.57,47.58,47.57,47.58,78900.0,37.8924,37.9004,37.8924,37.9004,78900.0
2014-03-21 12:10:00,47.58,47.58,47.56,47.58,10800.0,37.9004,37.9004,37.8845,37.9004,10800.0
2014-03-21 12:15:00,47.57,47.58,47.56,47.58,6500.0,37.8924,37.9004,37.8845,37.9004,6500.0
2014-03-21 12:20:00,47.58,47.59,47.57,47.58,20600.0,37.9004,37.9084,37.8924,37.9004,20600.0
2014-03-21 12:25:00,47.58,47.58,47.57,47.57,11000.0,37.9004,37.9004,37.8924,37.8924,11000.0
2014-03-21 12:30:00,47.57,47.57,47.55,47.55,24200.0,37.8924,37.8924,37.8765,37.8765,24200.0
2014-03-21 12:35:00,47.55,47.56,47.54,47.56,26200.0,37.8765,37.8845,37.8685,37.8845,26200.0
2014-03-21 12:40:00,47.55,47.57,47.55,47.57,7400.0,37.8765,37.8924,37.8765,37.8924,7400.0
2014-03-21 12:45:00,47.57,47.58,47.55,47.55,20300.0,37.8924,37.9004,37.8765,37.8765,20300.0
2014-03-21 12:50:00,47.55,47.55,47.53,47.54,9900.0,37.8765,37.8765,37.8606,37.8685,9900.0
2014-03-21 12:55:00,47.54,47.54,47.52,47.53,4100.0,37.8685,37.8685,37.8526,37.8606,4100.0
2014-03-21 13:00:00,47.52,47.53,47.51,47.52,19800.0,37.8526,37.8606,37.8446,37.8526,19800.0
2014-03-21 13:05:00,47.52,47.55,47.52,47.53,18700.0,37.8526,37.8765,37.8526,37.8606,18700.0
2014-03-21 13:10:00,47.52,47.52,47.45,47.47,30000.0,37.8526,37.8526,37.7968,37.8128,30000.0
2014-03-21 13:15:00,47.46,47.46,47.44,47.46,23900.0,37.8048,37.8048,37.7889,37.8048,23900.0
2014-03-21 13:20:00,47.46,47.47,47.41,47.41,22500.0,37.8048,37.8128,37.765,37.765,22500.0
2014-03-21 13:25:00,47.4,47.41,47.38,47.41,33700.0,37.757,37.765,37.7411,37.765,33700.0
2014-03-21 13:30:00,47.4,47.4,47.38,47.4,18500.0,37.757,37.757,37.7411,37.757,18500.0
2014-03-21 13:35:00,47.4,47.43,47.4,47.4,30100.0,37.757,37.7809,37.757,37.757,30100.0
2014-03-21 13:40:00,47.41,47.41,47.34,47.34,18800.0,37.765,37.765,37.7092,37.7092,18800.0
2014-03-21 13:45:00,47.33,47.33,47.3,47.31,30500.0,37.7013,37.7013,37.6774,37.6853,30500.0
2014-03-21 13:50:00,47.31,47.37,47.31,47.35,51600.0,37.6853,37.7331,37.6853,37.7172,51600.0
2014-03-21 13:55:00,47.36,47.37,47.33,47.33,160600.0,37.7252,37.7331,37.7013,37.7013,160600.0
2014-03-21 14:00:00,47.34,47.36,47.32,47.35,24500.0,37.7092,37.7252,37.6933,37.7172,24500.0
2014-03-21 14:05:00,47.35,47.38,47.34,47.38,16900.0,37.7172,37.7411,37.7092,37.7411,16900.0
2014-03-21 14:10:00,47.38,47.39,47.35,47.36,19300.0,37.7411,37.7491,37.7172,37.7252,19300.0
2014-03-21 14:15:00,47.35,47.4,47.34,47.35,56100.0,37.7172,37.757,37.7092,37.7172,56100.0
2014-03-21 14:20:00,47.35,47.37,47.34,47.36,53700.0,37.7172,37.7331,37.7092,37.7252,53700.0
2014-03-21 14:25:00,47.36,47.36,47.3,47.31,35700.0,37.7252,37.7252,37.6774,37.6853,35700.0
2014-03-21 14:30:00,47.31,47.31,47.28,47.29,448900.0,37.6853,37.6853,37.6614,37.6694,448900.0
2014-03-21 14:35:00,47.29,47.4,47.29,47.4,37000.0,37.6694,37.757,37.6694,37.757,37000.0
2014-03-21 14:40:00,47.4,47.42,47.39,47.42,30900.0,37.757,37.7729,37.7491,37.7729,30900.0
2014-03-21 14:45:00,47.42,47.45,47.42,47.44,72200.0,37.7729,37.7968,37.7729,37.7889,72200.0
2014-03-21 14:50:00,47.44,47.46,47.43,47.45,195400.0,37.7889,37.8048,37.7809,37.7968,195400.0
2014-03-21 14:55:00,47.44,47.45,47.42,47.43,134000.0,37.7889,37.7968,37.7729,37.7809,134000.0
2014-03-21 15:00:00,47.42,47.42,47.35,47.37,77400.0,37.7729,37.7729,37.7172,37.7331,77400.0
2014-03-21 15:05:00,47.37,47.42,47.36,47.41,61000.0,37.7331,37.7729,37.7252,37.765,61000.0
2014-03-21 15:10:00,47.41,47.44,47.39,47.39,60600.0,37.765,37.7889,37.7491,37.7491,60600.0
2014-03-21 15:15:00,47.39,47.4,47.35,47.37,669800.0,37.7491,37.757,37.7172,37.7331,669800.0
2014-03-21 15:20:00,47.37,47.39,47.33,47.39,72200.0,37.7331,37.7491,37.7013,37.7491,72200.0
2014-03-21 15:25:00,47.4,47.45,47.39,47.45,75300.0,37.757,37.7968,37.7491,37.7968,75300.0
2014-03-21 15:30:00,47.45,47.45,47.39,47.39,110300.0,37.7968,37.7968,37.7491,37.7491,110300.0
2014-03-21 15:35:00,47.39,47.4,47.36,47.36,94200.0,37.7491,37.757,37.7252,37.7252,94200.0
2014-03-21 15:40:00,47.36,47.39,47.32,47.39,123700.0,37.7252,37.7491,37.6933,37.7491,123700.0
2014-03-21 15:45:00,47.38,47.38,47.3,47.34,198400.0,37.7411,37.7411,37.6774,37.7092,198400.0
2014-03-21 15:50:00,47.34,47.36,47.33,47.36,164500.0,37.7092,37.7252,37.7013,37.7252,164500.0
2014-03-21 15:55:00,47.36,47.4,47.34,47.37,753700.0,37.7252,37.757,37.7092,37.7331,753700.0
2014-03-24 09:30:00,47.55,47.65,47.47,47.61,108200.0,37.8765,37.9562,37.8128,37.9243,108200.0
2014-03-24 09:35:00,47.61,47.62,47.53,47.57,110800.0,37.9243,37.9323,37.8606,37.8924,110800.0
2014-03-24 09:40:00,47.58,47.58,47.5,47.51,101600.0,37.9004,37.9004,37.8367,37.8446,101600.0
2014-03-24 09:45:00,47.51,47.57,47.48,47.5,158000.0,37.8446,37.8924,37.8207,37.8367,158000.0
2014-03-24 09:50:00,47.5,47.53,47.47,47.51,51700.0,37.8367,37.8606,37.8128,37.8446,51700.0
2014-03-24 09:55:00,47.52,47.52,47.45,47.45,28400.0,37.8526,37.8526,37.7968,37.7968,28400.0
2014-03-24 10:00:00,47.45,47.45,47.32,47.32,55500.0,37.7968,37.7968,37.6933,37.6933,55500.0
2014-03-24 10:05:00,47.31,47.31,47.22,47.26,147100.0,37.6853,37.6853,37.6136,37.6455,147100.0
2014-03-24 10:10:00,47.25,47.25,47.21,47.21,16300.0,37.6375,37.6375,37.6057,37.6057,16300.0
2014-03-24 10:15:00,47.2,47.22,47.17,47.19,93200.0,37.5977,37.6136,37.5738,37.5897,93200.0
2014-03-24 10:20:00,47.19,47.22,47.18,47.22,28500.0,37.5897,37.6136,37.5818,37.6136,28500.0
2014-03-24 10:25:00,47.22,47.23,47.17,47.21,46000.0,37.6136,37.6216,37.5738,37.6057,46000.0
2014-03-24 10:30:00,47.2,47.2,47.08,47.1,82300.0,37.5977,37.5977,37.5021,37.518,82300.0
2014-03-24 10:35:00,47.1,47.13,47.08,47.13,32400.0,37.518,37.5419,37.5021,37.5419,32400.0
2014-03-24 10:40:00,47.13,47.13,47.09,47.11,30600.0,37.5419,37.5419,37.5101,37.526,30600.0
2014-03-24 10:45:00,47.11,47.15,47.11,47.11,32000.0,37.526,37.5579,37.526,37.526,32000.0
2014-03-24 10:50:00,47.11,47.16,47.09,47.13,45600.0,37.526,37.5658,37.5101,37.5419,45600.0
2014-03-24 10:55:00,47.13,47.14,47.09,47.11,39200.0,37.5419,37.5499,37.5101,37.526,39200.0
2014-03-24 11:00:00,47.11,47.11,47.01,47.05,63600.0,37.526,37.526,37.4464,37.4782,63600.0
2014-03-24 11:05:00,47.05,47.05,47.02,47.03,52600.0,37.4782,37.4782,37.4543,37.4623,52600.0
2014-03-24 11:10:00,47.03,47.06,47.01,47.05,109500.0,37.4623,37.4862,37.4464,37.4782,109500.0
2014-03-24 11:15:00,47.05,47.09,47.03,47.07,42000.0,37.4782,37.5101,37.4623,37.4942,42000.0
2014-03-24 11:20:00,47.07,47.08,47.06,47.06,29700.0,37.4942,37.5021,37.4862,37.4862,29700.0
2014-03-24 11:25:00,47.06,47.06,47.04,47.04,15800.0,37.4862,37.4862,37.4703,37.4703,15800.0
2014-03-24 11:30:00,47.04,47.05,47.0,47.04,30500.0,37.4703,37.4782,37.4384,37.4703,30500.0
2014-03-24 11:35:00,47.04,47.06,47.02,47.05,30100.0,37.4703,37.4862,37.4543,37.4782,30100.0
2014-03-24 11:40:00,47.05,47.06,47.02,47.03,28700.0,37.4782,37.4862,37.4543,37.4623,28700.0
2014-03-24 11:45:00,47.03,47.03,46.97,47.0,30800.0,37.4623,37.4623,37.4145,37.4384,30800.0
2014-03-24 11:50:00,46.99,47.04,46.98,47.02,26100.0,37.4304,37.4703,37.4225,37.4543,26100.0
2014-03-24 11:55:00,47.02,47.02,47.0,47.0,20900.0,37.4543,37.4543,37.4384,37.4384,20900.0
2014-03-24 12:00:00,46.99,47.04,46.98,47.04,15700.0,37.4304,37.4703,37.4225,37.4703,15700.0
2014-03-24 12:05:00,47.04,47.05,47.0,47.03,20100.0,37.4703,37.4782,37.4384,37.4623,20100.0
2014-03-24 12:10:00,47.03,47.03,46.96,46.96,148700.0,37.4623,37.4623,37.4065,37.4065,148700.0
2014-03-24 12:15:00,46.96,46.99,46.95,46.96,90300.0,37.4065,37.4304,37.3986,37.4065,90300.0
2014-03-24 12:20:00,46.96,46.96,46.94,46.94,70300.0,37.4065,37.4065,37.3906,37.3906,70300.0
2014-03-24 12:25:00,46.94,46.94,46.89,46.89,14500.0,37.3906,37.3906,37.3508,37.3508,14500.0
2014-03-24 12:30:00,46.9,46.91,46.88,46.89,20000.0,37.3587,37.3667,37.3428,37.3508,20000.0
2014-03-24 12:35:00,46.88,46.91,46.86,46.88,29200.0,37.3428,37.3667,37.3269,37.3428,29200.0
2014-03-24 12:40:00,46.88,46.88,46.83,46.85,15600.0,37.3428,37.3428,37.303,37.3189,15600.0
2014-03-24 12:45:00,46.86,46.86,46.84,46.86,12000.0,37.3269,37.3269,37.3109,37.3269,12000.0
2014-03-24 12:50:00,46.85,46.9,46.85,46.87,18000.0,37.3189,37.3587,37.3189,37.3348,18000.0
2014-03-24 12:55:00,46.87,46.9,46.87,46.89,123400.0,37.3348,37.3587,37.3348,37.3508,123400.0
2014-03-24 13:00:00,46.9,46.97,46.9,46.97,117700.0,37.3587,37.4145,37.3587,37.4145,117700.0
2014-03-24 13:05:00,46.97,46.97,46.95,46.95,73000.0,37.4145,37.4145,37.3986,37.3986,73000.0
2014-03-24 13:10:00,46.95,46.95,46.94,46.94,21800.0,37.3986,37.3986,37.3906,37.3906,21800.0
2014-03-24 13:15:00,46.94,46.94,46.92,46.94,26000.0,37.3906,37.3906,37.3747,37.3906,26000.0
2014-03-24 13:20:00,46.94,46.97,46.94,46.94,23900.0,37.3906,37.4145,37.3906,37.3906,23900.0
2014-03-24 13:25:00,46.95,46.97,46.94,46.97,13200.0,37.3986,37.4145,37.3906,37.4145,13200.0
2014-03-24 13:30:00,46.98,47.03,46.98,47.02,24800.0,37.4225,37.4623,37.4225,37.4543,24800.0
2014-03-24 13:35:00,47.03,47.05,47.0,47.02,17900.0,37.4623,37.4782,37.4384,37.4543,17900.0
2014-03-24 13:40:00,47.02,47.06,47.02,47.04,20700.0,37.4543,37.4862,37.4543,37.4703,20700.0
2014-03-24 13:45:00,47.05,47.05,47.02,47.02,13600.0,37.4782,37.4782,37.4543,37.4543,13600.0
2014-03-24 13:50:00,47.02,47.03,47.01,47.03,37000.0,37.4543,37.4623,37.4464,37.4623,37000.0
2014-03-24 13:55:00,47.03,47.05,47.02,47.05,50300.0,37.4623,37.4782,37.4543,37.4782,50300.0
2014-03-24 14:00:00,47.05,47.07,47.04,47.07,15400.0,37.4782,37.4942,37.4703,37.4942,15400.0
2014-03-24 14:05:00,47.07,47.08,47.02,47.02,28200.0,37.4942,37.5021,37.4543,37.4543,28200.0
2014-03-24 14:10:00,47.03,47.04,47.01,47.03,23500.0,37.4623,37.4703,37.4464,37.4623,23500.0
2014-03-24 14:15:00,47.04,47.04,47.0,47.01,19900.0,37.4703,37.4703,37.4384,37.4464,19900.0
2014-03-24 14:20:00,47.01,47.03,46.99,47.0,31100.0,37.4464,37.4623,37.4304,37.4384,31100.0
2014-03-24 14:25:00,47.0,47.05,46.97,47.04,94900.0,37.4384,37.4782,37.4145,37.4703,94900.0
2014-03-24 14:30:00,47.04,47.05,47.01,47.02,63900.0,37.4703,37.4782,37.4464,37.4543,63900.0
2014-03-24 14:35:00,47.01,47.01,46.98,46.99,8800.0,37.4464,37.4464,37.4225,37.4304,8800.0
2014-03-24 14:40:00,46.99,47.04,46.99,47.02,26700.0,37.4304,37.4703,37.4304,37.4543,26700.0
2014-03-24 14:45:00,47.02,47.06,47.02,47.04,15600.0,37.4543,37.4862,37.4543,37.4703,15600.0
2014-03-24 14:50:00,47.04,47.06,47.01,47.02,95800.0,37.4703,37.4862,37.4464,37.4543,95800.0
2014-03-24 14:55:00,47.02,47.03,46.99,47.0,72500.0,37.4543,37.4623,37.4304,37.4384,72500.0
2014-03-24 15:00:00,47.01,47.02,47.0,47.0,33800.0,37.4464,37.4543,37.4384,37.4384,33800.0
2014-03-24 15:05:00,47.01,47.04,47.01,47.01,35900.0,37.4464,37.4703,37.4464,37.4464,35900.0
2014-03-24 15:10:00,47.0,47.0,46.97,46.98,45200.0,37.4384,37.4384,37.4145,37.4225,45200.0
2014-03-24 15:15:00,46.98,47.0,46.98,47.0,19700.0,37.4225,37.4384,37.4225,37.4384,19700.0
2014-03-24 15:20:00,47.0,47.05,47.0,47.05,112300.0,37.4384,37.4782,37.4384,37.4782,112300.0
2014-03-24 15:25:00,47.04,47.09,47.03,47.09,116800.0,37.4703,37.5101,37.4623,37.5101,116800.0
2014-03-24 15:30:00,47.09,47.15,47.09,47.13,144600.0,37.5101,37.5579,37.5101,37.5419,144600.0
2014-03-24 15:35:00,47.14,47.14,47.12,47.14,59500.0,37.5499,37.5499,37.534,37.5499,59500.0
2014-03-24 15:40:00,47.13,47.15,47.12,47.15,88500.0,37.5419,37.5579,37.534,37.5579,88500.0
2014-03-24 15:45:00,47.15,47.16,47.1,47.11,53700.0,37.5579,37.5658,37.518,37.526,53700.0
2014-03-24 15:50:00,47.11,47.11,47.07,47.09,157200.0,37.526,37.526,37.4942,37.5101,157200.0
2014-03-24 15:55:00,47.08,47.08,46.99,47.01,347900.0,37.5021,37.5021,37.4304,37.4464,347900.0
2014-03-25 09:30:00,47.26,47.41,47.23,47.38,100100.0,37.6455,37.765,37.6216,37.7411,100100.0
2014-03-25 09:35:00,47.37,47.47,47.37,47.43,421300.0,37.7331,37.8128,37.7331,37.7809,421300.0
2014-03-25 09:40:00,47.41,47.42,47.38,47.42,42700.0,37.765,37.7729,37.7411,37.7729,42700.0
2014-03-25 09:45:00,47.43,47.47,47.43,47.47,79500.0,37.7809,37.8128,37.7809,37.8128,79500.0
2014-03-25 09:50:00,47.48,47.49,47.46,47.47,25100.0,37.8207,37.8287,37.8048,37.8128,25100.0
2014-03-25 09:55:00,47.46,47.47,47.4,47.45,38200.0,37.8048,37.8128,37.757,37.7968,38200.0
2014-03-25 10:00:00,47.46,47.48,47.36,47.4,106800.0,37.8048,37.8207,37.7252,37.757,106800.0
2014-03-25 10:05:00,47.4,47.45,47.39,47.45,33000.0,37.757,37.7968,37.7491,37.7968,33000.0
2014-03-25 10:10:00,47.45,47.5,47.42,47.43,109200.0,37.7968,37.8367,37.7729,37.7809,109200.0
2014-03-25 10:15:00,47.44,47.45,47.41,47.41,28800.0,37.7889,37.7968,37.765,37.765,28800.0
2014-03-25 10:20:00,47.41,47.41,47.35,47.35,27300.0,37.765,37.765,37.7172,37.7172,27300.0
2014-03-25 10:25:00,47.35,47.38,47.34,47.37,47600.0,37.7172,37.7411,37.7092,37.7331,47600.0
2014-03-25 10:30:00,47.37,47.38,47.31,47.34,43300.0,37.7331,37.7411,37.6853,37.7092,43300.0
2014-03-25 10:35:00,47.35,47.35,47.29,47.29,32400.0,37.7172,37.7172,37.6694,37.6694,32400.0
2014-03-25 10:40:00,47.3,47.32,47.29,47.29,55100.0,37.6774,37.6933,37.6694,37.6694,55100.0
2014-03-25 10:45:00,47.3,47.3,47.25,47.25,45900.0,37.6774,37.6774,37.6375,37.6375,45900.0
2014-03-25 10:50:00,47.25,47.25,47.23,47.23,44500.0,37.6375,37.6375,37.6216,37.6216,44500.0
2014-03-25 10:55:00,47.22,47.23,47.2,47.22,41800.0,37.6136,37.6216,37.5977,37.6136,41800.0
2014-03-25 11:00:00,47.22,47.27,47.2,47.27,25000.0,37.6136,37.6535,37.5977,37.6535,25000.0
2014-03-25 11:05:00,47.27,47.27,47.25,47.26,26100.0,37.6535,37.6535,37.6375,37.6455,26100.0
2014-03-25 11:10:00,47.25,47.27,47.24,47.27,22500.0,37.6375,37.6535,37.6296,37.6535,22500.0
2014-03-25 11:15:00,47.27,47.27,47.24,47.27,19700.0,37.6535,37.6535,37.6296,37.6535,19700.0
2014-03-25 11:20:00,47.27,47.3,47.25,47.26,64600.0,37.6535,37.6774,37.6375,37.6455,64600.0
2014-03-25 11:25:00,47.26,47.26,47.23,47.25,16000.0,37.6455,37.6455,37.6216,37.6375,16000.0
2014-03-25 11:30:00,47.24,47.25,47.21,47.22,20700.0,37.6296,37.6375,37.6057,37.6136,20700.0
2014-03-25 11:35:00,47.21,47.28,47.2,47.25,36100.0,37.6057,37.6614,37.5977,37.6375,36100.0
2014-03-25 11:40:00,47.25,47.28,47.23,47.23,12300.0,37.6375,37.6614,37.6216,37.6216,12300.0
2014-03-25 11:45:00,47.24,47.25,47.2,47.2,31500.0,37.6296,37.6375,37.5977,37.5977,31500.0
2014-03-25 11:50:00,47.2,47.21,47.16,47.16,100000.0,37.5977,37.6057,37.5658,37.5658,100000.0
2014-03-25 11:55:00,47.16,47.18,47.14,47.18,29200.0,37.5658,37.5818,37.5499,37.5818,29200.0
2014-03-25 12:00:00,47.18,47.18,47.16,47.17,48500.0,37.5818,37.5818,37.5658,37.5738,48500.0
2014-03-25 12:05:00,47.16,47.22,47.16,47.21,97400.0,37.5658,37.6136,37.5658,37.6057,97400.0
2014-03-25 12:10:00,47.21,47.22,47.2,47.2,10300.0,37.6057,37.6136,37.5977,37.5977,10300.0
2014-03-25 12:15:00,47.19,47.22,47.19,47.19,17400.0,37.5897,37.6136,37.5897,37.5897,17400.0
2014-03-25 12:20:00,47.19,47.19,47.13,47.14,34200.0,37.5897,37.5897,37.5419,37.5499,34200.0
2014-03-25 12:25:00,47.13,47.13,47.08,47.12,54400.0,37.5419,37.5419,37.5021,37.534,54400.0
2014-03-25 12:30:00,47.12,47.19,47.11,47.19,21000.0,37.534,37.5897,37.526,37.5897,21000.0
2014-03-25 12:35:00,47.19,47.21,47.18,47.21,25600.0,37.5897,37.6057,37.5818,37.6057,25600.0
2014-03-25 12:40:00,47.22,47.24,47.2,47.2,20700.0,37.6136,37.6296,37.5977,37.5977,20700.0
2014-03-25 12:45:00,47.19,47.24,47.19,47.22,12400.0,37.5897,37.6296,37.5897,37.6136,12400.0
2014-03-25 12:50:00,47.22,47.26,47.22,47.24,39600.0,37.6136,37.6455,37.6136,37.6296,39600.0
2014-03-25 12:55:00,47.23,47.26,47.23,47.25,8500.0,37.6216,37.6455,37.6216,37.6375,8500.0
2014-03-25 13:00:00,47.25,47.27,47.24,47.27,38600.0,37.6375,37.6535,37.6296,37.6535,38600.0
2014-03-25 13:05:00,47.27,47.28,47.25,47.28,92300.0,37.6535,37.6614,37.6375,37.6614,92300.0
2014-03-25 13:10:00,47.28,47.28,47.25,47.26,8800.0,37.6614,37.6614,37.6375,37.6455,8800.0
2014-03-25 13:15:00,47.26,47.29,47.26,47.28,32200.0,37.6455,37.6694,37.6455,37.6614,32200.0
2014-03-25 13:20:00,47.29,47.34,47.29,47.33,46600.0,37.6694,37.7092,37.6694,37.7013,46600.0
2014-03-25 13:25:00,47.33,47.35,47.32,47.34,13700.0,37.7013,37.7172,37.6933,37.7092,13700.0
2014-03-25 13:30:00,47.34,47.37,47.34,47.34,30800.0,37.7092,37.7331,37.7092,37.7092,30800.0
2014-03-25 13:35:00,47.34,47.35,47.31,47.35,35900.0,37.7092,37.7172,37.6853,37.7172,35900.0
2014-03-25 13:40:00,47.34,47.34,47.31,47.34,42000.0,37.7092,37.7092,37.6853,37.7092,42000.0
2014-03-25 13:45:00,47.34,47.35,47.32,47.33,13200.0,37.7092,37.7172,37.6933,37.7013,13200.0
2014-03-25 13:50:00,47.33,47.34,47.33,47.33,29800.0,37.7013,37.7092,37.7013,37.7013,29800.0
2014-03-25 13:55:00,47.33,47.35,47.33,47.34,12000.0,37.7013,37.7172,37.7013,37.7092,12000.0
2014-03-25 14:00:00,47.34,47.37,47.34,47.36,11700.0,37.7092,37.7331,37.7092,37.7252,11700.0
2014-03-25 14:05:00,47.36,47.38,47.35,47.38,12900.0,37.7252,37.7411,37.7172,37.7411,12900.0
2014-03-25 14:10:00,47.37,47.41,47.37,47.38,47100.0,37.7331,37.765,37.7331,37.7411,47100.0
2014-03-25 14:15:00,47.38,47.38,47.33,47.33,21200.0,37.7411,37.7411,37.7013,37.7013,21200.0
2014-03-25 14:20:00,47.33,47.34,47.32,47.33,62100.0,37.7013,37.7092,37.6933,37.7013,62100.0
2014-03-25 14:25:00,47.34,47.35,47.31,47.31,19400.0,37.7092,37.7172,37.6853,37.6853,19400.0
2014-03-25 14:30:00,47.32,47.34,47.31,47.32,8400.0,37.6933,37.7092,37.6853,37.6933,8400.0
2014-03-25 14:35:00,47.32,47.34,47.32,47.34,12100.0,37.6933,37.7092,37.6933,37.7092,12100.0
2014-03-25 14:40:00,47.34,47.34,47.32,47.33,6800.0,37.7092,37.7092,37.6933,37.7013,6800.0
2014-03-25 14:45:00,47.33,47.34,47.3,47.3,7100.0,37.7013,37.7092,37.6774,37.6774,7100.0
2014-03-25 14:50:00,47.3,47.31,47.29,47.3,10200.0,37.6774,37.6853,37.6694,37.6774,10200.0
2014-03-25 14:55:00,47.31,47.33,47.31,47.31,8900.0,37.6853,37.7013,37.6853,37.6853,8900.0
2014-03-25 15:00:00,47.31,47.32,47.3,47.3,5600.0,37.6853,37.6933,37.6774,37.6774,5600.0
2014-03-25 15:05:00,47.29,47.31,47.28,47.29,22700.0,37.6694,37.6853,37.6614,37.6694,22700.0
2014-03-25 15:10:00,47.29,47.34,47.29,47.33,32700.0,37.6694,37.7092,37.6694,37.7013,32700.0
2014-03-25 15:15:00,47.33,47.34,47.31,47.33,45200.0,37.7013,37.7092,37.6853,37.7013,45200.0
2014-03-25 15:20:00,47.33,47.36,47.3,47.33,65700.0,37.7013,37.7252,37.6774,37.7013,65700.0
2014-03-25 15:25:00,47.33,47.34,47.3,47.32,35100.0,37.7013,37.7092,37.6774,37.6933,35100.0
2014-03-25 15:30:00,47.32,47.34,47.3,47.31,94600.0,37.6933,37.7092,37.6774,37.6853,94600.0
2014-03-25 15:35:00,47.3,47.33,47.3,47.32,67100.0,37.6774,37.7013,37.6774,37.6933,67100.0
2014-03-25 15:40:00,47.32,47.35,47.31,47.34,74300.0,37.6933,37.7172,37.6853,37.7092,74300.0
2014-03-25 15:45:00,47.34,47.34,47.28,47.28,147700.0,37.7092,37.7092,37.6614,37.6614,147700.0
2014-03-25 15:50:00,47.28,47.3,47.27,47.29,71100.0,37.6614,37.6774,37.6535,37.6694,71100.0
2014-03-25 15:55:00,47.28,47.28,47.22,47.26,396000.0,37.6614,37.6614,37.6136,37.6455,396000.0
2014-03-26 09:30:00,47.5,47.51,47.37,47.42,83000.0,37.8367,37.8446,37.7331,37.7729,83000.0
2014-03-26 09:35:00,47.42,47.45,47.39,47.39,87000.0,37.7729,37.7968,37.7491,37.7491,87000.0
2014-03-26 09:40:00,47.39,47.43,47.39,47.42,36500.0,37.7491,37.7809,37.7491,37.7729,36500.0
2014-03-26 09:45:00,47.42,47.45,47.35,47.41,45100.0,37.7729,37.7968,37.7172,37.765,45100.0
2014-03-26 09:50:00,47.42,47.42,47.3,47.32,43800.0,37.7729,37.7729,37.6774,37.6933,43800.0
2014-03-26 09:55:00,47.33,47.35,47.28,47.28,35600.0,37.7013,37.7172,37.6614,37.6614,35600.0
2014-03-26 10:00:00,47.27,47.32,47.26,47.31,45200.0,37.6535,37.6933,37.6455,37.6853,45200.0
2014-03-26 10:05:00,47.3,47.33,47.3,47.33,43100.0,37.6774,37.7013,37.6774,37.7013,43100.0
2014-03-26 10:10:00,47.31,47.38,47.31,47.37,11300.0,37.6853,37.7411,37.6853,37.7331,11300.0
2014-03-26 10:15:00,47.37,47.4,47.34,47.34,49000.0,37.7331,37.757,37.7092,37.7092,49000.0
2014-03-26 10:20:00,47.33,47.36,47.28,47.28,37100.0,37.7013,37.7252,37.6614,37.6614,37100.0
2014-03-26 10:25:00,47.28,47.28,47.26,47.26,22500.0,37.6614,37.6614,37.6455,37.6455,22500.0
2014-03-26 10:30:00,47.26,47.27,47.22,47.22,30500.0,37.6455,37.6535,37.6136,37.6136,30500.0
2014-03-26 10:35:00,47.21,47.25,47.2,47.25,44300.0,37.6057,37.6375,37.5977,37.6375,44300.0
2014-03-26 10:40:00,47.24,47.25,47.21,47.21,18700.0,37.6296,37.6375,37.6057,37.6057,18700.0
2014-03-26 10:45:00,47.2,47.21,47.16,47.18,35500.0,37.5977,37.6057,37.5658,37.5818,35500.0
2014-03-26 10:50:00,47.17,47.2,47.13,47.14,67600.0,37.5738,37.5977,37.5419,37.5499,67600.0
2014-03-26 10:55:00,47.15,47.17,47.15,47.15,47200.0,37.5579,37.5738,37.5579,37.5579,47200.0
2014-03-26 11:00:00,47.15,47.21,47.14,47.21,68800.0,37.5579,37.6057,37.5499,37.6057,68800.0
2014-03-26 11:05:00,47.21,47.21,47.17,47.2,93200.0,37.6057,37.6057,37.5738,37.5977,93200.0
2014-03-26 11:10:00,47.21,47.23,47.19,47.2,42100.0,37.6057,37.6216,37.5897,37.5977,42100.0
2014-03-26 11:15:00,47.19,47.21,47.15,47.18,46300.0,37.5897,37.6057,37.5579,37.5818,46300.0
2014-03-26 11:20:00,47.18,47.21,47.17,47.2,35800.0,37.5818,37.6057,37.5738,37.5977,35800.0
2014-03-26 11:25:00,47.2,47.27,47.19,47.26,44700.0,37.5977,37.6535,37.5897,37.6455,44700.0
2014-03-26 11:30:00,47.26,47.26,47.22,47.23,55300.0,37.6455,37.6455,37.6136,37.6216,55300.0
2014-03-26 11:35:00,47.22,47.24,47.21,47.22,47200.0,37.6136,37.6296,37.6057,37.6136,47200.0
2014-03-26 11:40:00,47.22,47.22,47.15,47.15,58200.0,37.6136,37.6136,37.5579,37.5579,58200.0
2014-03-26 11:45:00,47.14,47.16,47.11,47.13,34000.0,37.5499,37.5658,37.526,37.5419,34000.0
2014-03-26 11:50:00,47.14,47.17,47.14,47.14,40400.0,37.5499,37.5738,37.5499,37.5499,40400.0
2014-03-26 11:55:00,47.14,47.18,47.12,47.18,38300.0,37.5499,37.5818,37.534,37.5818,38300.0
2014-03-26 12:00:00,47.17,47.17,47.11,47.12,10000.0,37.5738,37.5738,37.526,37.534,10000.0
2014-03-26 12:05:00,47.12,47.14,47.1,47.14,24400.0,37.534,37.5499,37.518,37.5499,24400.0
2014-03-26 12:10:00,47.14,47.15,47.11,47.12,35800.0,37.5499,37.5579,37.526,37.534,35800.0
2014-03-26 12:15:00,47.12,47.12,47.1,47.11,10600.0,37.534,37.534,37.518,37.526,10600.0
2014-03-26 12:20:00,47.1,47.11,47.07,47.09,24500.0,37.518,37.526,37.4942,37.5101,24500.0
2014-03-26 12:25:00,47.07,47.09,47.04,47.08,54200.0,37.4942,37.5101,37.4703,37.5021,54200.0
2014-03-26 12:30:00,47.08,47.14,47.06,47.14,19000.0,37.5021,37.5499,37.4862,37.5499,19000.0
2014-03-26 12:35:00,47.14,47.16,47.12,47.15,18600.0,37.5499,37.5658,37.534,37.5579,18600.0
2014-03-26 12:40:00,47.13,47.15,47.13,47.13,5800.0,37.5419,37.5579,37.5419,37.5419,5800.0
2014-03-26 12:45:00,47.13,47.14,47.11,47.13,16400.0,37.5419,37.5499,37.526,37.5419,16400.0
2014-03-26 12:50:00,47.14,47.16,47.14,47.15,15200.0,37.5499,37.5658,37.5499,37.5579,15200.0
2014-03-26 12:55:00,47.15,47.17,47.15,47.16,76800.0,37.5579,37.5738,37.5579,37.5658,76800.0
2014-03-26 13:00:00,47.16,47.16,47.12,47.12,1500.0,37.5658,37.5658,37.534,37.534,1500.0
2014-03-26 13:05:00,47.12,47.13,47.1,47.11,39800.0,37.534,37.5419,37.518,37.526,39800.0
2014-03-26 13:10:00,47.11,47.12,47.09,47.1,7000.0,37.526,37.534,37.5101,37.518,7000.0
2014-03-26 13:15:00,47.09,47.09,47.07,47.07,12100.0,37.5101,37.5101,37.4942,37.4942,12100.0
2014-03-26 13:20:00,47.07,47.07,47.04,47.04,6800.0,37.4942,37.4942,37.4703,37.4703,6800.0
2014-03-26 13:25:00,47.03,47.03,46.95,46.95,23400.0,37.4623,37.4623,37.3986,37.3986,23400.0
2014-03-26 13:30:00,46.93,46.93,46.9,46.9,77100.0,37.3826,37.3826,37.3587,37.3587,77100.0
2014-03-26 13:35:00,46.89,46.89,46.85,46.88,208200.0,37.3508,37.3508,37.3189,37.3428,208200.0
2014-03-26 13:40:00,46.87,46.87,46.79,46.83,57600.0,37.3348,37.3348,37.2711,37.303,57600.0
2014-03-26 13:45:00,46.83,46.83,46.76,46.78,42500.0,37.303,37.303,37.2472,37.2631,42500.0
2014-03-26 13:50:00,46.77,46.79,46.74,46.78,49100.0,37.2552,37.2711,37.2313,37.2631,49100.0
2014-03-26 13:55:00,46.79,46.86,46.77,46.84,62300.0,37.2711,37.3269,37.2552,37.3109,62300.0
2014-03-26 14:00:00,46.84,46.84,46.8,46.84,52500.0,37.3109,37.3109,37.2791,37.3109,52500.0
2014-03-26 14:05:00,46.83,46.85,46.8,46.84,47600.0,37.303,37.3189,37.2791,37.3109,47600.0
2014-03-26 14:10:00,46.84,46.84,46.75,46.75,41400.0,37.3109,37.3109,37.2393,37.2393,41400.0
2014-03-26 14:15:00,46.74,46.76,46.7,46.72,46200.0,37.2313,37.2472,37.1994,37.2154,46200.0
2014-03-26 14:20:00,46.72,46.8,46.71,46.77,107500.0,37.2154,37.2791,37.2074,37.2552,107500.0
2014-03-26 14:25:00,46.76,46.81,46.75,46.8,23600.0,37.2472,37.287,37.2393,37.2791,23600.0
2014-03-26 14:30:00,46.8,46.8,46.73,46.74,27600.0,37.2791,37.2791,37.2233,37.2313,27600.0
2014-03-26 14:35:00,46.75,46.76,46.73,46.73,329400.0,37.2393,37.2472,37.2233,37.2233,329400.0
2014-03-26 14:40:00,46.74,46.8,46.74,46.79,190400.0,37.2313,37.2791,37.2313,37.2711,190400.0
2014-03-26 14:45:00,46.8,46.82,46.79,46.82,140800.0,37.2791,37.295,37.2711,37.295,140800.0
2014-03-26 14:50:00,46.82,46.86,46.82,46.86,45600.0,37.295,37.3269,37.295,37.3269,45600.0
2014-03-26 14:55:00,46.87,46.89,46.86,46.88,93900.0,37.3348,37.3508,37.3269,37.3428,93900.0
2014-03-26 15:00:00,46.88,46.9,46.84,46.85,235800.0,37.3428,37.3587,37.3109,37.3189,235800.0
2014-03-26 15:05:00,46.84,46.87,46.84,46.84,33300.0,37.3109,37.3348,37.3109,37.3109,33300.0
2014-03-26 15:10:00,46.85,46.85,46.82,46.83,30700.0,37.3189,37.3189,37.295,37.303,30700.0
2014-03-26 15:15:00,46.84,46.86,46.8,46.81,94400.0,37.3109,37.3269,37.2791,37.287,94400.0
2014-03-26 15:20:00,46.81,46.81,46.76,46.77,47400.0,37.287,37.287,37.2472,37.2552,47400.0
2014-03-26 15:25:00,46.78,46.78,46.73,46.74,49100.0,37.2631,37.2631,37.2233,37.2313,49100.0
2014-03-26 15:30:00,46.73,46.77,46.73,46.77,82200.0,37.2233,37.2552,37.2233,37.2552,82200.0
2014-03-26 15:35:00,46.77,46.77,46.71,46.72,369500.0,37.2552,37.2552,37.2074,37.2154,369500.0
2014-03-26 15:40:00,46.72,46.72,46.67,46.7,158700.0,37.2154,37.2154,37.1755,37.1994,158700.0
2014-03-26 15:45:00,46.69,46.7,46.64,46.65,97400.0,37.1915,37.1994,37.1516,37.1596,97400.0
2014-03-26 15:50:00,46.64,46.65,46.62,46.63,145700.0,37.1516,37.1596,37.1357,37.1437,145700.0
2014-03-26 15:55:00,46.63,46.65,46.57,46.57,375300.0,37.1437,37.1596,37.0959,37.0959,375300.0
2014-03-27 09:30:00,46.7,46.71,46.49,46.49,112000.0,37.1994,37.2074,37.0321,37.0321,112000.0
2014-03-27 09:35:00,46.5,46.52,46.39,46.39,154500.0,37.0401,37.056,36.9525,36.9525,154500.0
2014-03-27 09:40:00,46.4,46.45,46.37,46.39,83300.0,36.9605,37.0003,36.9366,36.9525,83300.0
2014-03-27 09:45:00,46.39,46.41,46.34,46.4,87200.0,36.9525,36.9684,36.9127,36.9605,87200.0
2014-03-27 09:50:00,46.39,46.46,46.37,46.44,392100.0,36.9525,37.0082,36.9366,36.9923,392100.0
2014-03-27 09:55:00,46.45,46.5,46.43,46.48,83300.0,37.0003,37.0401,36.9844,37.0242,83300.0
2014-03-27 10:00:00,46.48,46.5,46.43,46.5,109900.0,37.0242,37.0401,36.9844,37.0401,109900.0
2014-03-27 10:05:00,46.49,46.6,46.49,46.6,64100.0,37.0321,37.1198,37.0321,37.1198,64100.0
2014-03-27 10:10:00,46.6,46.64,46.55,46.57,72500.0,37.1198,37.1516,37.0799,37.0959,72500.0
2014-03-27 10:15:00,46.57,46.64,46.57,46.64,57300.0,37.0959,37.1516,37.0959,37.1516,57300.0
2014-03-27 10:20:00,46.64,46.68,46.64,46.67,61600.0,37.1516,37.1835,37.1516,37.1755,61600.0
2014-03-27 10:25:00,46.67,46.7,46.6,46.62,67100.0,37.1755,37.1994,37.1198,37.1357,67100.0
2014-03-27 10:30:00,46.62,46.64,46.6,46.63,40900.0,37.1357,37.1516,37.1198,37.1437,40900.0
2014-03-27 10:35:00,46.63,46.64,46.61,46.61,10100.0,37.1437,37.1516,37.1277,37.1277,10100.0
2014-03-27 10:40:00,46.61,46.64,46.6,46.6,19200.0,37.1277,37.1516,37.1198,37.1198,19200.0
2014-03-27 10:45:00,46.61,46.64,46.59,46.63,49300.0,37.1277,37.1516,37.1118,37.1437,49300.0
2014-03-27 10:50:00,46.63,46.63,46.54,46.56,29300.0,37.1437,37.1437,37.072,37.0879,29300.0
2014-03-27 10:55:00,46.56,46.6,46.56,46.59,46700.0,37.0879,37.1198,37.0879,37.1118,46700.0
2014-03-27 11:00:00,46.59,46.59,46.52,46.52,34800.0,37.1118,37.1118,37.056,37.056,34800.0
2014-03-27 11:05:00,46.53,46.56,46.49,46.5,30900.0,37.064,37.0879,37.0321,37.0401,30900.0
2014-03-27 11:10:00,46.5,46.52,46.47,46.48,53200.0,37.0401,37.056,37.0162,37.0242,53200.0
2014-03-27 11:15:00,46.48,46.51,46.45,46.49,106500.0,37.0242,37.0481,37.0003,37.0321,106500.0
2014-03-27 11:20:00,46.48,46.5,46.44,46.45,24700.0,37.0242,37.0401,36.9923,37.0003,24700.0
2014-03-27 11:25:00,46.46,46.46,46.4,46.41,21000.0,37.0082,37.0082,36.9605,36.9684,21000.0
2014-03-27 11:30:00,46.4,46.4,46.29,46.32,54200.0,36.9605,36.9605,36.8728,36.8967,54200.0
2014-03-27 11:35:00,46.32,46.35,46.29,46.3,23200.0,36.8967,36.9206,36.8728,36.8808,23200.0
2014-03-27 11:40:00,46.3,46.3,46.26,46.28,40400.0,36.8808,36.8808,36.8489,36.8649,40400.0
2014-03-27 11:45:00,46.27,46.29,46.26,46.28,25900.0,36.8569,36.8728,36.8489,36.8649,25900.0
2014-03-27 11:50:00,46.28,46.3,46.27,46.28,60200.0,36.8649,36.8808,36.8569,36.8649,60200.0
2014-03-27 11:55:00,46.27,46.34,46.26,46.31,56900.0,36.8569,36.9127,36.8489,36.8888,56900.0
2014-03-27 12:00:00,46.32,46.33,46.28,46.3,28300.0,36.8967,36.9047,36.8649,36.8808,28300.0
2014-03-27 12:05:00,46.3,46.3,46.26,46.28,30100.0,36.8808,36.8808,36.8489,36.8649,30100.0
2014-03-27 12:10:00,46.28,46.33,46.28,46.32,72400.0,36.8649,36.9047,36.8649,36.8967,72400.0
2014-03-27 12:15:00,46.33,46.38,46.33,46.34,32800.0,36.9047,36.9445,36.9047,36.9127,32800.0
2014-03-27 12:20:00,46.34,46.41,46.33,46.37,57600.0,36.9127,36.9684,36.9047,36.9366,57600.0
2014-03-27 12:25:00,46.38,46.41,46.37,46.4,17300.0,36.9445,36.9684,36.9366,36.9605,17300.0
2014-03-27 12:30:00,46.41,46.43,46.38,46.41,149300.0,36.9684,36.9844,36.9445,36.9684,149300.0
2014-03-27 12:35:00,46.41,46.42,46.39,46.4,48000.0,36.9684,36.9764,36.9525,36.9605,48000.0
2014-03-27 12:40:00,46.4,46.41,46.36,46.37,18300.0,36.9605,36.9684,36.9286,36.9366,18300.0
2014-03-27 12:45:00,46.38,46.46,46.38,46.43,43700.0,36.9445,37.0082,36.9445,36.9844,43700.0
2014-03-27 12:50:00,46.43,46.45,46.41,46.44,20000.0,36.9844,37.0003,36.9684,36.9923,20000.0
2014-03-27 12:55:00,46.45,46.49,46.44,46.48,59400.0,37.0003,37.0321,36.9923,37.0242,59400.0
2014-03-27 13:00:00,46.47,46.56,46.47,46.55,34300.0,37.0162,37.0879,37.0162,37.0799,34300.0
2014-03-27 13:05:00,46.55,46.58,46.55,46.55,30100.0,37.0799,37.1038,37.0799,37.0799,30100.0
2014-03-27 13:10:00,46.55,46.55,46.52,46.52,43100.0,37.0799,37.0799,37.056,37.056,43100.0
2014-03-27 13:15:00,46.53,46.54,46.47,46.49,159700.0,37.064,37.072,37.0162,37.0321,159700.0
2014-03-27 13:20:00,46.49,46.54,46.48,46.54,15200.0,37.0321,37.072,37.0242,37.072,15200.0
2014-03-27 13:25:00,46.54,46.54,46.51,46.51,66900.0,37.072,37.072,37.0481,37.0481,66900.0
2014-03-27 13:30:00,46.52,46.53,46.44,46.45,46500.0,37.056,37.064,36.9923,37.0003,46500.0
2014-03-27 13:35:00,46.45,46.47,46.41,46.43,117200.0,37.0003,37.0162,36.9684,36.9844,117200.0
2014-03-27 13:40:00,46.42,46.46,46.41,46.41,48600.0,36.9764,37.0082,36.9684,36.9684,48600.0
2014-03-27 13:45:00,46.41,46.41,46.35,46.35,26400.0,36.9684,36.9684,36.9206,36.9206,26400.0
2014-03-27 13:50:00,46.36,46.4,46.35,46.4,17900.0,36.9286,36.9605,36.9206,36.9605,17900.0
2014-03-27 13:55:00,46.4,46.4,46.35,46.38,101600.0,36.9605,36.9605,36.9206,36.9445,101600.0
2014-03-27 14:00:00,46.38,46.4,46.36,46.36,29500.0,36.9445,36.9605,36.9286,36.9286,29500.0
2014-03-27 14:05:00,46.36,46.39,46.35,46.37,103900.0,36.9286,36.9525,36.9206,36.9366,103900.0
2014-03-27 14:10:00,46.38,46.42,46.37,46.42,41500.0,36.9445,36.9764,36.9366,36.9764,41500.0
2014-03-27 14:15:00,46.42,46.42,46.37,46.38,15100.0,36.9764,36.9764,36.9366,36.9445,15100.0
2014-03-27 14:20:00,46.38,46.44,46.38,46.42,28300.0,36.9445,36.9923,36.9445,36.9764,28300.0
2014-03-27 14:25:00,46.43,46.47,46.42,46.46,21000.0,36.9844,37.0162,36.9764,37.0082,21000.0
2014-03-27 14:30:00,46.46,46.47,46.42,46.43,48100.0,37.0082,37.0162,36.9764,36.9844,48100.0
2014-03-27 14:35:00,46.44,46.45,46.4,46.42,21800.0,36.9923,37.0003,36.9605,36.9764,21800.0
2014-03-27 14:40:00,46.43,46.45,46.43,46.45,14600.0,36.9844,37.0003,36.9844,37.0003,14600.0
2014-03-27 14:45:00,46.44,46.47,46.42,46.46,42400.0,36.9923,37.0162,36.9764,37.0082,42400.0
2014-03-27 14:50:00,46.46,46.47,46.41,46.42,27300.0,37.0082,37.0162,36.9684,36.9764,27300.0
2014-03-27 14:55:00,46.42,46.46,46.42,46.43,20700.0,36.9764,37.0082,36.9764,36.9844,20700.0
2014-03-27 15:00:00,46.43,46.45,46.41,46.41,21300.0,36.9844,37.0003,36.9684,36.9684,21300.0
2014-03-27 15:05:00,46.42,46.42,46.39,46.4,13700.0,36.9764,36.9764,36.9525,36.9605,13700.0
2014-03-27 15:10:00,46.41,46.43,46.39,46.4,29800.0,36.9684,36.9844,36.9525,36.9605,29800.0
2014-03-27 15:15:00,46.4,46.44,46.39,46.39,85100.0,36.9605,36.9923,36.9525,36.9525,85100.0
2014-03-27 15:20:00,46.4,46.45,46.4,46.45,33700.0,36.9605,37.0003,36.9605,37.0003,33700.0
2014-03-27 15:25:00,46.45,46.46,46.43,46.45,27000.0,37.0003,37.0082,36.9844,37.0003,27000.0
2014-03-27 15:30:00,46.45,46.48,46.44,46.47,30700.0,37.0003,37.0242,36.9923,37.0162,30700.0
2014-03-27 15:35:00,46.48,46.52,46.47,46.51,89200.0,37.0242,37.056,37.0162,37.0481,89200.0
2014-03-27 15:40:00,46.52,46.53,46.49,46.5,136200.0,37.056,37.064,37.0321,37.0401,136200.0
2014-03-27 15:45:00,46.49,46.5,46.45,46.45,44900.0,37.0321,37.0401,37.0003,37.0003,44900.0
2014-03-27 15:50:00,46.46,46.51,46.46,46.5,90200.0,37.0082,37.0481,37.0082,37.0401,90200.0
2014-03-27 15:55:00,46.49,46.5,46.44,46.46,410200.0,37.0321,37.0401,36.9923,37.0082,410200.0
2014-03-28 09:30:00,46.6,46.69,46.47,46.61,310500.0,37.1198,37.1915,37.0162,37.1277,310500.0
2014-03-28 09:35:00,46.62,46.81,46.62,46.79,363700.0,37.1357,37.287,37.1357,37.2711,363700.0
2014-03-28 09:40:00,46.79,46.83,46.78,46.81,249400.0,37.2711,37.303,37.2631,37.287,249400.0
2014-03-28 09:45:00,46.81,46.82,46.73,46.76,28400.0,37.287,37.295,37.2233,37.2472,28400.0
2014-03-28 09:50:00,46.77,46.82,46.75,46.79,98000.0,37.2552,37.295,37.2393,37.2711,98000.0
2014-03-28 09:55:00,46.8,46.87,46.79,46.86,107100.0,37.2791,37.3348,37.2711,37.3269,107100.0
2014-03-28 10:00:00,46.87,46.96,46.87,46.95,2160900.0,37.3348,37.4065,37.3348,37.3986,2160900.0
2014-03-28 10:05:00,46.96,47.0,46.95,46.96,457300.0,37.4065,37.4384,37.3986,37.4065,457300.0
2014-03-28 10:10:00,46.97,46.99,46.96,46.96,50900.0,37.4145,37.4304,37.4065,37.4065,50900.0
2014-03-28 10:15:00,46.96,46.98,46.93,46.93,37400.0,37.4065,37.4225,37.3826,37.3826,37400.0
2014-03-28 10:20:00,46.93,46.97,46.92,46.93,46100.0,37.3826,37.4145,37.3747,37.3826,46100.0
2014-03-28 10:25:00,46.93,46.93,46.89,46.91,61800.0,37.3826,37.3826,37.3508,37.3667,61800.0
2014-03-28 10:30:00,46.92,46.96,46.9,46.93,49000.0,37.3747,37.4065,37.3587,37.3826,49000.0
2014-03-28 10:35:00,46.93,46.97,46.93,46.95,21500.0,37.3826,37.4145,37.3826,37.3986,21500.0
2014-03-28 10:40:00,46.95,46.95,46.93,46.93,12000.0,37.3986,37.3986,37.3826,37.3826,12000.0
2014-03-28 10:45:00,46.94,46.96,46.94,46.96,32900.0,37.3906,37.4065,37.3906,37.4065,32900.0
2014-03-28 10:50:00,46.96,47.0,46.95,46.98,40900.0,37.4065,37.4384,37.3986,37.4225,40900.0
2014-03-28 10:55:00,46.99,47.0,46.96,46.98,32900.0,37.4304,37.4384,37.4065,37.4225,32900.0
2014-03-28 11:00:00,46.99,46.99,46.96,46.96,22000.0,37.4304,37.4304,37.4065,37.4065,22000.0
2014-03-28 11:05:00,46.96,46.97,46.93,46.93,26500.0,37.4065,37.4145,37.3826,37.3826,26500.0
2014-03-28 11:10:00,46.93,46.96,46.91,46.93,35300.0,37.3826,37.4065,37.3667,37.3826,35300.0
2014-03-28 11:15:00,46.93,46.93,46.91,46.93,32300.0,37.3826,37.3826,37.3667,37.3826,32300.0
2014-03-28 11:20:00,46.93,46.94,46.92,46.93,22500.0,37.3826,37.3906,37.3747,37.3826,22500.0
2014-03-28 11:25:00,46.93,46.95,46.92,46.92,26000.0,37.3826,37.3986,37.3747,37.3747,26000.0
2014-03-28 11:30:00,46.91,46.93,46.9,46.92,28100.0,37.3667,37.3826,37.3587,37.3747,28100.0
2014-03-28 11:35:00,46.92,46.93,46.92,46.92,12700.0,37.3747,37.3826,37.3747,37.3747,12700.0
2014-03-28 11:40:00,46.93,46.93,46.91,46.91,13000.0,37.3826,37.3826,37.3667,37.3667,13000.0
2014-03-28 11:45:00,46.91,46.91,46.84,46.86,86700.0,37.3667,37.3667,37.3109,37.3269,86700.0
2014-03-28 11:50:00,46.87,46.88,46.85,46.85,14300.0,37.3348,37.3428,37.3189,37.3189,14300.0
2014-03-28 11:55:00,46.85,46.89,46.84,46.89,21100.0,37.3189,37.3508,37.3109,37.3508,21100.0
2014-03-28 12:00:00,46.89,46.89,46.86,46.87,10700.0,37.3508,37.3508,37.3269,37.3348,10700.0
2014-03-28 12:05:00,46.86,46.92,46.86,46.91,23900.0,37.3269,37.3747,37.3269,37.3667,23900.0
2014-03-28 12:10:00,46.92,46.92,46.9,46.91,12200.0,37.3747,37.3747,37.3587,37.3667,12200.0
2014-03-28 12:15:00,46.91,46.93,46.91,46.93,14300.0,37.3667,37.3826,37.3667,37.3826,14300.0
2014-03-28 12:20:00,46.92,46.95,46.91,46.94,14800.0,37.3747,37.3986,37.3667,37.3906,14800.0
2014-03-28 12:25:00,46.95,46.95,46.91,46.91,17800.0,37.3986,37.3986,37.3667,37.3667,17800.0
2014-03-28 12:30:00,46.92,46.96,46.91,46.95,13900.0,37.3747,37.4065,37.3667,37.3986,13900.0
2014-03-28 12:35:00,46.96,46.96,46.91,46.92,18300.0,37.4065,37.4065,37.3667,37.3747,18300.0
2014-03-28 12:40:00,46.92,46.94,46.91,46.92,10700.0,37.3747,37.3906,37.3667,37.3747,10700.0
2014-03-28 12:45:00,46.92,46.93,46.91,46.91,10100.0,37.3747,37.3826,37.3667,37.3667,10100.0
2014-03-28 12:50:00,46.91,46.91,46.89,46.89,8700.0,37.3667,37.3667,37.3508,37.3508,8700.0
2014-03-28 12:55:00,46.89,46.91,46.87,46.88,9900.0,37.3508,37.3667,37.3348,37.3428,9900.0
2014-03-28 13:00:00,46.89,46.89,46.85,46.87,10800.0,37.3508,37.3508,37.3189,37.3348,10800.0
2014-03-28 13:05:00,46.88,46.88,46.86,46.86,15400.0,37.3428,37.3428,37.3269,37.3269,15400.0
2014-03-28 13:10:00,46.86,46.86,46.81,46.81,18100.0,37.3269,37.3269,37.287,37.287,18100.0
2014-03-28 13:15:00,46.81,46.83,46.8,46.81,43100.0,37.287,37.303,37.2791,37.287,43100.0
2014-03-28 13:20:00,46.81,46.84,46.8,46.84,19300.0,37.287,37.3109,37.2791,37.3109,19300.0
2014-03-28 13:25:00,46.83,46.83,46.81,46.82,23000.0,37.303,37.303,37.287,37.295,23000.0
2014-03-28 13:30:00,46.83,46.84,46.81,46.84,16200.0,37.303,37.3109,37.287,37.3109,16200.0
2014-03-28 13:35:00,46.84,46.88,46.84,46.85,21500.0,37.3109,37.3428,37.3109,37.3189,21500.0
2014-03-28 13:40:00,46.85,46.88,46.85,46.86,16200.0,37.3189,37.3428,37.3189,37.3269,16200.0
2014-03-28 13:45:00,46.86,46.87,46.84,46.86,62100.0,37.3269,37.3348,37.3109,37.3269,62100.0
2014-03-28 13:50:00,46.86,46.87,46.85,46.85,20200.0,37.3269,37.3348,37.3189,37.3189,20200.0
2014-03-28 13:55:00,46.84,46.86,46.83,46.86,14700.0,37.3109,37.3269,37.303,37.3269,14700.0
2014-03-28 14:00:00,46.85,46.86,46.83,46.83,32600.0,37.3189,37.3269,37.303,37.303,32600.0
2014-03-28 14:05:00,46.83,46.83,46.75,46.75,32800.0,37.303,37.303,37.2393,37.2393,32800.0
2014-03-28 14:10:00,46.75,46.76,46.74,46.76,318300.0,37.2393,37.2472,37.2313,37.2472,318300.0
2014-03-28 14:15:00,46.75,46.75,46.67,46.68,49400.0,37.2393,37.2393,37.1755,37.1835,49400.0
2014-03-28 14:20:00,46.68,46.73,46.68,46.73,54300.0,37.1835,37.2233,37.1835,37.2233,54300.0
2014-03-28 14:25:00,46.73,46.78,46.72,46.77,27000.0,37.2233,37.2631,37.2154,37.2552,27000.0
2014-03-28 14:30:00,46.77,46.78,46.72,46.73,11100.0,37.2552,37.2631,37.2154,37.2233,11100.0
2014-03-28 14:35:00,46.73,46.75,46.72,46.73,161300.0,37.2233,37.2393,37.2154,37.2233,161300.0
2014-03-28 14:40:00,46.73,46.75,46.69,46.71,48800.0,37.2233,37.2393,37.1915,37.2074,48800.0
2014-03-28 14:45:00,46.7,46.74,46.68,46.74,79300.0,37.1994,37.2313,37.1835,37.2313,79300.0
2014-03-28 14:50:00,46.75,46.78,46.75,46.78,20900.0,37.2393,37.2631,37.2393,37.2631,20900.0
2014-03-28 14:55:00,46.77,46.79,46.76,46.79,18400.0,37.2552,37.2711,37.2472,37.2711,18400.0
2014-03-28 15:00:00,46.79,46.81,46.77,46.78,71300.0,37.2711,37.287,37.2552,37.2631,71300.0
2014-03-28 15:05:00,46.78,46.78,46.73,46.74,26400.0,37.2631,37.2631,37.2233,37.2313,26400.0
2014-03-28 15:10:00,46.73,46.77,46.73,46.74,19400.0,37.2233,37.2552,37.2233,37.2313,19400.0
2014-03-28 15:15:00,46.73,46.78,46.72,46.77,22800.0,37.2233,37.2631,37.2154,37.2552,22800.0
2014-03-28 15:20:00,46.77,46.79,46.75,46.78,32300.0,37.2552,37.2711,37.2393,37.2631,32300.0
2014-03-28 15:25:00,46.78,46.78,46.76,46.77,19200.0,37.2631,37.2631,37.2472,37.2552,19200.0
2014-03-28 15:30:00,46.77,46.81,46.76,46.79,40900.0,37.2552,37.287,37.2472,37.2711,40900.0
2014-03-28 15:35:00,46.79,46.79,46.76,46.76,24900.0,37.2711,37.2711,37.2472,37.2472,24900.0
2014-03-28 15:40:00,46.76,46.79,46.76,46.78,83400.0,37.2472,37.2711,37.2472,37.2631,83400.0
2014-03-28 15:45:00,46.79,46.8,46.73,46.75,78000.0,37.2711,37.2791,37.2233,37.2393,78000.0
2014-03-28 15:50:00,46.75,46.77,46.73,46.75,55600.0,37.2393,37.2552,37.2233,37.2393,55600.0
2014-03-28 15:55:00,46.76,46.79,46.75,46.77,232200.0,37.2472,37.2711,37.2393,37.2552,232200.0
2014-03-31 09:30:00,47.15,47.15,47.03,47.1,88800.0,37.5579,37.5579,37.4623,37.518,88800.0
2014-03-31 09:35:00,47.1,47.13,47.04,47.08,38500.0,37.518,37.5419,37.4703,37.5021,38500.0
2014-03-31 09:40:00,47.08,47.08,46.94,46.98,99000.0,37.5021,37.5021,37.3906,37.4225,99000.0
2014-03-31 09:45:00,47.0,47.03,46.96,46.99,27900.0,37.4384,37.4623,37.4065,37.4304,27900.0
2014-03-31 09:50:00,46.99,47.08,46.98,47.04,43500.0,37.4304,37.5021,37.4225,37.4703,43500.0
2014-03-31 09:55:00,47.04,47.11,47.04,47.09,67400.0,37.4703,37.526,37.4703,37.5101,67400.0
2014-03-31 10:00:00,47.09,47.12,47.08,47.11,31200.0,37.5101,37.534,37.5021,37.526,31200.0
2014-03-31 10:05:00,47.11,47.12,47.08,47.09,23700.0,37.526,37.534,37.5021,37.5101,23700.0
2014-03-31 10:10:00,47.1,47.12,47.07,47.07,38400.0,37.518,37.534,37.4942,37.4942,38400.0
2014-03-31 10:15:00,47.07,47.11,47.04,47.06,46400.0,37.4942,37.526,37.4703,37.4862,46400.0
2014-03-31 10:20:00,47.05,47.1,47.04,47.1,26400.0,37.4782,37.518,37.4703,37.518,26400.0
2014-03-31 10:25:00,47.09,47.13,47.09,47.12,21200.0,37.5101,37.5419,37.5101,37.534,21200.0
2014-03-31 10:30:00,47.12,47.15,47.12,47.14,38300.0,37.534,37.5579,37.534,37.5499,38300.0
2014-03-31 10:35:00,47.13,47.13,47.09,47.09,32800.0,37.5419,37.5419,37.5101,37.5101,32800.0
2014-03-31 10:40:00,47.1,47.16,47.1,47.12,83700.0,37.518,37.5658,37.518,37.534,83700.0
2014-03-31 10:45:00,47.13,47.16,47.11,47.15,66000.0,37.5419,37.5658,37.526,37.5579,66000.0
2014-03-31 10:50:00,47.15,47.17,47.14,47.14,16200.0,37.5579,37.5738,37.5499,37.5499,16200.0
2014-03-31 10:55:00,47.14,47.14,47.09,47.1,17700.0,37.5499,37.5499,37.5101,37.518,17700.0
2014-03-31 11:00:00,47.09,47.1,47.05,47.05,16500.0,37.5101,37.518,37.4782,37.4782,16500.0
2014-03-31 11:05:00,47.05,47.08,47.05,47.07,39400.0,37.4782,37.5021,37.4782,37.4942,39400.0
2014-03-31 11:10:00,47.07,47.08,47.04,47.08,19600.0,37.4942,37.5021,37.4703,37.5021,19600.0
2014-03-31 11:15:00,47.08,47.09,47.06,47.07,23300.0,37.5021,37.5101,37.4862,37.4942,23300.0
2014-03-31 11:20:00,47.06,47.07,47.01,47.01,83000.0,37.4862,37.4942,37.4464,37.4464,83000.0
2014-03-31 11:25:00,47.0,47.04,47.0,47.04,35700.0,37.4384,37.4703,37.4384,37.4703,35700.0
2014-03-31 11:30:00,47.04,47.05,47.02,47.03,50500.0,37.4703,37.4782,37.4543,37.4623,50500.0
2014-03-31 11:35:00,47.03,47.03,47.01,47.01,22700.0,37.4623,37.4623,37.4464,37.4464,22700.0
2014-03-31 11:40:00,47.02,47.03,47.02,47.02,14000.0,37.4543,37.4623,37.4543,37.4543,14000.0
2014-03-31 11:45:00,47.02,47.04,47.02,47.04,14700.0,37.4543,37.4703,37.4543,37.4703,14700.0
2014-03-31 11:50:00,47.04,47.08,47.04,47.07,13300.0,37.4703,37.5021,37.4703,37.4942,13300.0
2014-03-31 11:55:00,47.07,47.07,47.05,47.06,16600.0,37.4942,37.4942,37.4782,37.4862,16600.0
2014-03-31 12:00:00,47.06,47.18,47.06,47.17,57200.0,37.4862,37.5818,37.4862,37.5738,57200.0
2014-03-31 12:05:00,47.18,47.2,47.17,47.2,72700.0,37.5818,37.5977,37.5738,37.5977,72700.0
2014-03-31 12:10:00,47.21,47.23,47.2,47.23,13000.0,37.6057,37.6216,37.5977,37.6216,13000.0
2014-03-31 12:15:00,47.23,47.26,47.22,47.26,13500.0,37.6216,37.6455,37.6136,37.6455,13500.0
2014-03-31 12:20:00,47.27,47.31,47.27,47.29,30600.0,37.6535,37.6853,37.6535,37.6694,30600.0
2014-03-31 12:25:00,47.28,47.28,47.23,47.25,16700.0,37.6614,37.6614,37.6216,37.6375,16700.0
2014-03-31 12:30:00,47.25,47.27,47.25,47.27,38400.0,37.6375,37.6535,37.6375,37.6535,38400.0
2014-03-31 12:35:00,47.27,47.3,47.25,47.25,153300.0,37.6535,37.6774,37.6375,37.6375,153300.0
2014-03-31 12:40:00,47.25,47.27,47.24,47.27,193700.0,37.6375,37.6535,37.6296,37.6535,193700.0
2014-03-31 12:45:00,47.26,47.29,47.25,47.29,55100.0,37.6455,37.6694,37.6375,37.6694,55100.0
2014-03-31 12:50:00,47.29,47.3,47.28,47.29,31600.0,37.6694,37.6774,37.6614,37.6694,31600.0
2014-03-31 12:55:00,47.29,47.29,47.26,47.28,9400.0,37.6694,37.6694,37.6455,37.6614,9400.0
2014-03-31 13:00:00,47.29,47.29,47.25,47.25,59000.0,37.6694,37.6694,37.6375,37.6375,59000.0
2014-03-31 13:05:00,47.25,47.25,47.24,47.24,2300.0,37.6375,37.6375,37.6296,37.6296,2300.0
2014-03-31 13:10:00,47.25,47.27,47.25,47.25,10200.0,37.6375,37.6535,37.6375,37.6375,10200.0
2014-03-31 13:15:00,47.26,47.27,47.25,47.26,16700.0,37.6455,37.6535,37.6375,37.6455,16700.0
2014-03-31 13:20:00,47.26,47.27,47.21,47.21,30000.0,37.6455,37.6535,37.6057,37.6057,30000.0
2014-03-31 13:25:00,47.21,47.26,47.21,47.25,46900.0,37.6057,37.6455,37.6057,37.6375,46900.0
2014-03-31 13:30:00,47.26,47.27,47.25,47.25,38900.0,37.6455,37.6535,37.6375,37.6375,38900.0
2014-03-31 13:35:00,47.26,47.26,47.21,47.21,14800.0,37.6455,37.6455,37.6057,37.6057,14800.0
2014-03-31 13:40:00,47.21,47.23,47.21,47.23,9100.0,37.6057,37.6216,37.6057,37.6216,9100.0
2014-03-31 13:45:00,47.23,47.24,47.21,47.21,39400.0,37.6216,37.6296,37.6057,37.6057,39400.0
2014-03-31 13:50:00,47.2,47.2,47.18,47.19,26400.0,37.5977,37.5977,37.5818,37.5897,26400.0
2014-03-31 13:55:00,47.19,47.2,47.15,47.18,36700.0,37.5897,37.5977,37.5579,37.5818,36700.0
2014-03-31 14:00:00,47.18,47.2,47.18,47.18,17800.0,37.5818,37.5977,37.5818,37.5818,17800.0
2014-03-31 14:05:00,47.17,47.21,47.17,47.21,38000.0,37.5738,37.6057,37.5738,37.6057,38000.0
2014-03-31 14:10:00,47.21,47.23,47.2,47.2,25100.0,37.6057,37.6216,37.5977,37.5977,25100.0
2014-03-31 14:15:00,47.2,47.21,47.18,47.19,34400.0,37.5977,37.6057,37.5818,37.5897,34400.0
2014-03-31 14:20:00,47.19,47.19,47.16,47.16,64100.0,37.5897,37.5897,37.5658,37.5658,64100.0
2014-03-31 14:25:00,47.16,47.17,47.15,47.17,27300.0,37.5658,37.5738,37.5579,37.5738,27300.0
2014-03-31 14:30:00,47.17,47.17,47.16,47.17,8900.0,37.5738,37.5738,37.5658,37.5738,8900.0
2014-03-31 14:35:00,47.16,47.19,47.16,47.19,9600.0,37.5658,37.5897,37.5658,37.5897,9600.0
2014-03-31 14:40:00,47.19,47.2,47.16,47.17,26100.0,37.5897,37.5977,37.5658,37.5738,26100.0
2014-03-31 14:45:00,47.18,47.21,47.18,47.2,61000.0,37.5818,37.6057,37.5818,37.5977,61000.0
2014-03-31 14:50:00,47.21,47.24,47.2,47.24,24300.0,37.6057,37.6296,37.5977,37.6296,24300.0
2014-03-31 14:55:00,47.23,47.25,47.23,47.25,46700.0,37.6216,37.6375,37.6216,37.6375,46700.0
2014-03-31 15:00:00,47.25,47.25,47.22,47.23,62200.0,37.6375,37.6375,37.6136,37.6216,62200.0
2014-03-31 15:05:00,47.23,47.24,47.22,47.23,85400.0,37.6216,37.6296,37.6136,37.6216,85400.0
2014-03-31 15:10:00,47.23,47.26,47.23,47.25,69500.0,37.6216,37.6455,37.6216,37.6375,69500.0
2014-03-31 15:15:00,47.25,47.26,47.22,47.23,123300.0,37.6375,37.6455,37.6136,37.6216,123300.0
2014-03-31 15:20:00,47.23,47.27,47.23,47.26,36300.0,37.6216,37.6535,37.6216,37.6455,36300.0
2014-03-31 15:25:00,47.26,47.3,47.26,47.29,21700.0,37.6455,37.6774,37.6455,37.6694,21700.0
2014-03-31 15:30:00,47.29,47.3,47.27,47.3,77400.0,37.6694,37.6774,37.6535,37.6774,77400.0
2014-03-31 15:35:00,47.3,47.34,47.29,47.32,84500.0,37.6774,37.7092,37.6694,37.6933,84500.0
2014-03-31 15:40:00,47.32,47.33,47.3,47.3,127600.0,37.6933,37.7013,37.6774,37.6774,127600.0
2014-03-31 15:45:00,47.3,47.32,47.28,47.29,97800.0,37.6774,37.6933,37.6614,37.6694,97800.0
2014-03-31 15:50:00,47.3,47.32,47.28,47.29,242500.0,37.6774,37.6933,37.6614,37.6694,242500.0
2014-03-31 15:55:00,47.29,47.3,47.26,47.27,969300.0,37.6694,37.6774,37.6455,37.6535,969300.0
2014-04-01 09:30:00,47.5,47.5,47.31,47.49,216400.0,37.8367,37.8367,37.6853,37.8287,216400.0
2014-04-01 09:35:00,47.49,47.49,47.45,47.45,93800.0,37.8287,37.8287,37.7968,37.7968,93800.0
2014-04-01 09:40:00,47.45,47.57,47.45,47.53,49300.0,37.7968,37.8924,37.7968,37.8606,49300.0
2014-04-01 09:45:00,47.54,47.57,47.52,47.57,62600.0,37.8685,37.8924,37.8526,37.8924,62600.0
2014-04-01 09:50:00,47.57,47.58,47.53,47.56,84300.0,37.8924,37.9004,37.8606,37.8845,84300.0
2014-04-01 09:55:00,47.55,47.56,47.53,47.55,72300.0,37.8765,37.8845,37.8606,37.8765,72300.0
2014-04-01 10:00:00,47.55,47.58,47.54,47.57,114700.0,37.8765,37.9004,37.8685,37.8924,114700.0
2014-04-01 10:05:00,47.57,47.58,47.55,47.55,58400.0,37.8924,37.9004,37.8765,37.8765,58400.0
2014-04-01 10:10:00,47.55,47.58,47.51,47.51,63900.0,37.8765,37.9004,37.8446,37.8446,63900.0
2014-04-01 10:15:00,47.52,47.55,47.51,47.53,60900.0,37.8526,37.8765,37.8446,37.8606,60900.0
2014-04-01 10:20:00,47.53,47.53,47.49,47.52,176400.0,37.8606,37.8606,37.8287,37.8526,176400.0
2014-04-01 10:25:00,47.52,47.52,47.47,47.47,59700.0,37.8526,37.8526,37.8128,37.8128,59700.0
2014-04-01 10:30:00,47.47,47.5,47.46,47.46,165600.0,37.8128,37.8367,37.8048,37.8048,165600.0
2014-04-01 10:35:00,47.47,47.49,47.46,47.48,136100.0,37.8128,37.8287,37.8048,37.8207,136100.0
2014-04-01 10:40:00,47.48,47.51,47.46,47.51,48200.0,37.8207,37.8446,37.8048,37.8446,48200.0
2014-04-01 10:45:00,47.51,47.52,47.44,47.44,39000.0,37.8446,37.8526,37.7889,37.7889,39000.0
2014-04-01 10:50:00,47.44,47.44,47.4,47.41,54000.0,37.7889,37.7889,37.757,37.765,54000.0
2014-04-01 10:55:00,47.4,47.43,47.4,47.4,46200.0,37.757,37.7809,37.757,37.757,46200.0
2014-04-01 11:00:00,47.39,47.42,47.38,47.39,41400.0,37.7491,37.7729,37.7411,37.7491,41400.0
2014-04-01 11:05:00,47.39,47.4,47.35,47.36,32800.0,37.7491,37.757,37.7172,37.7252,32800.0
2014-04-01 11:10:00,47.35,47.37,47.35,47.37,26300.0,37.7172,37.7331,37.7172,37.7331,26300.0
2014-04-01 11:15:00,47.37,47.37,47.34,47.35,16700.0,37.7331,37.7331,37.7092,37.7172,16700.0
2014-04-01 11:20:00,47.35,47.37,47.34,47.35,29200.0,37.7172,37.7331,37.7092,37.7172,29200.0
2014-04-01 11:25:00,47.34,47.37,47.33,47.36,30600.0,37.7092,37.7331,37.7013,37.7252,30600.0
2014-04-01 11:30:00,47.37,47.39,47.35,47.38,27000.0,37.7331,37.7491,37.7172,37.7411,27000.0
2014-04-01 11:35:00,47.38,47.41,47.38,47.41,20900.0,37.7411,37.765,37.7411,37.765,20900.0
2014-04-01 11:40:00,47.41,47.41,47.37,47.38,33500.0,37.765,37.765,37.7331,37.7411,33500.0
2014-04-01 11:45:00,47.39,47.39,47.37,47.37,13400.0,37.7491,37.7491,37.7331,37.7331,13400.0
2014-04-01 11:50:00,47.37,47.37,47.35,47.35,33200.0,37.7331,37.7331,37.7172,37.7172,33200.0
2014-04-01 11:55:00,47.35,47.35,47.27,47.27,45800.0,37.7172,37.7172,37.6535,37.6535,45800.0
2014-04-01 12:00:00,47.28,47.28,47.26,47.27,18500.0,37.6614,37.6614,37.6455,37.6535,18500.0
2014-04-01 12:05:00,47.27,47.32,47.27,47.31,70700.0,37.6535,37.6933,37.6535,37.6853,70700.0
2014-04-01 12:10:00,47.31,47.32,47.28,47.31,91600.0,37.6853,37.6933,37.6614,37.6853,91600.0
2014-04-01 12:15:00,47.32,47.4,47.32,47.4,25900.0,37.6933,37.757,37.6933,37.757,25900.0
2014-04-01 12:20:00,47.4,47.4,47.38,47.38,7700.0,37.757,37.757,37.7411,37.7411,7700.0
2014-04-01 12:25:00,47.38,47.38,47.37,47.38,7900.0,37.7411,37.7411,37.7331,37.7411,7900.0
2014-04-01 12:30:00,47.39,47.4,47.37,47.38,8300.0,37.7491,37.757,37.7331,37.7411,8300.0
2014-04-01 12:35:00,47.38,47.4,47.38,47.39,15000.0,37.7411,37.757,37.7411,37.7491,15000.0
2014-04-01 12:40:00,47.39,47.4,47.35,47.35,14900.0,37.7491,37.757,37.7172,37.7172,14900.0
2014-04-01 12:45:00,47.36,47.36,47.34,47.35,46000.0,37.7252,37.7252,37.7092,37.7172,46000.0
2014-04-01 12:50:00,47.34,47.35,47.34,47.34,9300.0,37.7092,37.7172,37.7092,37.7092,9300.0
2014-04-01 12:55:00,47.34,47.34,47.32,47.32,23300.0,37.7092,37.7092,37.6933,37.6933,23300.0
2014-04-01 13:00:00,47.32,47.32,47.25,47.28,40600.0,37.6933,37.6933,37.6375,37.6614,40600.0
2014-04-01 13:05:00,47.28,47.28,47.24,47.25,10800.0,37.6614,37.6614,37.6296,37.6375,10800.0
2014-04-01 13:10:00,47.25,47.29,47.25,47.28,48500.0,37.6375,37.6694,37.6375,37.6614,48500.0
2014-04-01 13:15:00,47.29,47.3,47.28,47.3,18100.0,37.6694,37.6774,37.6614,37.6774,18100.0
2014-04-01 13:20:00,47.3,47.3,47.27,47.3,14900.0,37.6774,37.6774,37.6535,37.6774,14900.0
2014-04-01 13:25:00,47.3,47.31,47.28,47.29,52000.0,37.6774,37.6853,37.6614,37.6694,52000.0
2014-04-01 13:30:00,47.3,47.32,47.3,47.31,73800.0,37.6774,37.6933,37.6774,37.6853,73800.0
2014-04-01 13:35:00,47.3,47.34,47.3,47.34,30300.0,37.6774,37.7092,37.6774,37.7092,30300.0
2014-04-01 13:40:00,47.34,47.36,47.34,47.35,8000.0,37.7092,37.7252,37.7092,37.7172,8000.0
2014-04-01 13:45:00,47.36,47.37,47.33,47.35,22300.0,37.7252,37.7331,37.7013,37.7172,22300.0
2014-04-01 13:50:00,47.35,47.37,47.34,47.37,9100.0,37.7172,37.7331,37.7092,37.7331,9100.0
2014-04-01 13:55:00,47.36,47.37,47.34,47.36,24800.0,37.7252,37.7331,37.7092,37.7252,24800.0
2014-04-01 14:00:00,47.37,47.38,47.36,47.38,7700.0,37.7331,37.7411,37.7252,37.7411,7700.0
2014-04-01 14:05:00,47.37,47.4,47.37,47.4,39400.0,37.7331,37.757,37.7331,37.757,39400.0
2014-04-01 14:10:00,47.4,47.41,47.37,47.39,16300.0,37.757,37.765,37.7331,37.7491,16300.0
2014-04-01 14:15:00,47.38,47.4,47.38,47.4,12000.0,37.7411,37.757,37.7411,37.757,12000.0
2014-04-01 14:20:00,47.4,47.41,47.38,47.41,18600.0,37.757,37.765,37.7411,37.765,18600.0
2014-04-01 14:25:00,47.41,47.42,47.4,47.41,22100.0,37.765,37.7729,37.757,37.765,22100.0
2014-04-01 14:30:00,47.41,47.42,47.39,47.4,15800.0,37.765,37.7729,37.7491,37.757,15800.0
2014-04-01 14:35:00,47.4,47.4,47.39,47.4,9300.0,37.757,37.757,37.7491,37.757,9300.0
2014-04-01 14:40:00,47.41,47.44,47.4,47.43,22600.0,37.765,37.7889,37.757,37.7809,22600.0
2014-04-01 14:45:00,47.44,47.45,47.43,47.43,17800.0,37.7889,37.7968,37.7809,37.7809,17800.0
2014-04-01 14:50:00,47.43,47.45,47.43,47.44,8900.0,37.7809,37.7968,37.7809,37.7889,8900.0
2014-04-01 14:55:00,47.44,47.46,47.42,47.45,61400.0,37.7889,37.8048,37.7729,37.7968,61400.0
2014-04-01 15:00:00,47.45,47.47,47.44,47.46,20500.0,37.7968,37.8128,37.7889,37.8048,20500.0
2014-04-01 15:05:00,47.46,47.47,47.46,47.47,27500.0,37.8048,37.8128,37.8048,37.8128,27500.0
2014-04-01 15:10:00,47.47,47.48,47.46,47.48,14100.0,37.8128,37.8207,37.8048,37.8207,14100.0
2014-04-01 15:15:00,47.48,47.5,47.47,47.48,22500.0,37.8207,37.8367,37.8128,37.8207,22500.0
2014-04-01 15:20:00,47.48,47.5,47.48,47.49,11600.0,37.8207,37.8367,37.8207,37.8287,11600.0
2014-04-01 15:25:00,47.49,47.51,47.49,47.5,20700.0,37.8287,37.8446,37.8287,37.8367,20700.0
2014-04-01 15:30:00,47.5,47.51,47.46,47.46,65300.0,37.8367,37.8446,37.8048,37.8048,65300.0
2014-04-01 15:35:00,47.46,47.5,47.46,47.5,43500.0,37.8048,37.8367,37.8048,37.8367,43500.0
2014-04-01 15:40:00,47.49,47.53,47.49,47.53,44200.0,37.8287,37.8606,37.8287,37.8606,44200.0
2014-04-01 15:45:00,47.53,47.58,47.53,47.56,118900.0,37.8606,37.9004,37.8606,37.8845,118900.0
2014-04-01 15:50:00,47.57,47.59,47.55,47.57,155900.0,37.8924,37.9084,37.8765,37.8924,155900.0
2014-04-01 15:55:00,47.57,47.59,47.55,47.56,515800.0,37.8924,37.9084,37.8765,37.8845,515800.0
2014-04-02 09:30:00,47.65,47.69,47.53,47.57,235200.0,37.9562,37.988,37.8606,37.8924,235200.0
2014-04-02 09:35:00,47.56,47.56,47.45,47.46,121400.0,37.8845,37.8845,37.7968,37.8048,121400.0
2014-04-02 09:40:00,47.46,47.56,47.43,47.55,75300.0,37.8048,37.8845,37.7809,37.8765,75300.0
2014-04-02 09:45:00,47.54,47.57,47.5,47.57,71300.0,37.8685,37.8924,37.8367,37.8924,71300.0
2014-04-02 09:50:00,47.56,47.64,47.51,47.63,70200.0,37.8845,37.9482,37.8446,37.9402,70200.0
2014-04-02 09:55:00,47.62,47.65,47.53,47.53,95400.0,37.9323,37.9562,37.8606,37.8606,95400.0
2014-04-02 10:00:00,47.53,47.62,47.53,47.58,66300.0,37.8606,37.9323,37.8606,37.9004,66300.0
2014-04-02 10:05:00,47.59,47.65,47.58,47.6,20300.0,37.9084,37.9562,37.9004,37.9163,20300.0
2014-04-02 10:10:00,47.6,47.61,47.56,47.56,22500.0,37.9163,37.9243,37.8845,37.8845,22500.0
2014-04-02 10:15:00,47.56,47.56,47.53,47.55,33200.0,37.8845,37.8845,37.8606,37.8765,33200.0
2014-04-02 10:20:00,47.55,47.6,47.55,47.59,18800.0,37.8765,37.9163,37.8765,37.9084,18800.0
2014-04-02 10:25:00,47.59,47.67,47.59,47.67,28500.0,37.9084,37.9721,37.9084,37.9721,28500.0
2014-04-02 10:30:00,47.66,47.68,47.64,47.67,41400.0,37.9641,37.9801,37.9482,37.9721,41400.0
2014-04-02 10:35:00,47.67,47.69,47.66,47.66,41900.0,37.9721,37.988,37.9641,37.9641,41900.0
2014-04-02 10:40:00,47.66,47.72,47.66,47.72,23400.0,37.9641,38.0119,37.9641,38.0119,23400.0
2014-04-02 10:45:00,47.72,47.72,47.68,47.7,17500.0,38.0119,38.0119,37.9801,37.996,17500.0
2014-04-02 10:50:00,47.7,47.71,47.69,47.7,47200.0,37.996,38.004,37.988,37.996,47200.0
2014-04-02 10:55:00,47.7,47.74,47.7,47.73,13200.0,37.996,38.0278,37.996,38.0199,13200.0
2014-04-02 11:00:00,47.73,47.78,47.73,47.76,13400.0,38.0199,38.0597,38.0199,38.0438,13400.0
2014-04-02 11:05:00,47.76,47.79,47.76,47.77,18700.0,38.0438,38.0677,38.0438,38.0517,18700.0
2014-04-02 11:10:00,47.78,47.78,47.75,47.75,51600.0,38.0597,38.0597,38.0358,38.0358,51600.0
2014-04-02 11:15:00,47.75,47.76,47.72,47.73,18600.0,38.0358,38.0438,38.0119,38.0199,18600.0
2014-04-02 11:20:00,47.73,47.75,47.71,47.75,12700.0,38.0199,38.0358,38.004,38.0358,12700.0
2014-04-02 11:25:00,47.75,47.79,47.73,47.78,16100.0,38.0358,38.0677,38.0199,38.0597,16100.0
2014-04-02 11:30:00,47.78,47.78,47.74,47.74,31700.0,38.0597,38.0597,38.0278,38.0278,31700.0
2014-04-02 11:35:00,47.74,47.77,47.73,47.76,22200.0,38.0278,38.0517,38.0199,38.0438,22200.0
2014-04-02 11:40:00,47.76,47.77,47.73,47.75,12600.0,38.0438,38.0517,38.0199,38.0358,12600.0
2014-04-02 11:45:00,47.76,47.77,47.75,47.76,10300.0,38.0438,38.0517,38.0358,38.0438,10300.0
2014-04-02 11:50:00,47.76,47.8,47.75,47.8,14700.0,38.0438,38.0756,38.0358,38.0756,14700.0
2014-04-02 11:55:00,47.8,47.84,47.79,47.83,28400.0,38.0756,38.1075,38.0677,38.0995,28400.0
2014-04-02 12:00:00,47.84,47.84,47.8,47.8,27400.0,38.1075,38.1075,38.0756,38.0756,27400.0
2014-04-02 12:05:00,47.8,47.88,47.8,47.88,20900.0,38.0756,38.1394,38.0756,38.1394,20900.0
2014-04-02 12:10:00,47.87,47.92,47.87,47.92,15300.0,38.1314,38.1712,38.1314,38.1712,15300.0
2014-04-02 12:15:00,47.91,47.94,47.91,47.92,39500.0,38.1633,38.1872,38.1633,38.1712,39500.0
2014-04-02 12:20:00,47.91,47.96,47.91,47.95,43400.0,38.1633,38.2031,38.1633,38.1951,43400.0
2014-04-02 12:25:00,47.95,47.97,47.93,47.93,47800.0,38.1951,38.2111,38.1792,38.1792,47800.0
2014-04-02 12:30:00,47.93,47.93,47.89,47.91,32100.0,38.1792,38.1792,38.1473,38.1633,32100.0
2014-04-02 12:35:00,47.91,47.93,47.9,47.92,29900.0,38.1633,38.1792,38.1553,38.1712,29900.0
2014-04-02 12:40:00,47.91,47.94,47.9,47.91,59900.0,38.1633,38.1872,38.1553,38.1633,59900.0
2014-04-02 12:45:00,47.91,47.93,47.91,47.92,19500.0,38.1633,38.1792,38.1633,38.1712,19500.0
2014-04-02 12:50:00,47.91,47.96,47.91,47.95,77900.0,38.1633,38.2031,38.1633,38.1951,77900.0
2014-04-02 12:55:00,47.95,47.96,47.93,47.94,51700.0,38.1951,38.2031,38.1792,38.1872,51700.0
2014-04-02 13:00:00,47.94,47.94,47.91,47.92,45000.0,38.1872,38.1872,38.1633,38.1712,45000.0
2014-04-02 13:05:00,47.92,47.92,47.88,47.89,37400.0,38.1712,38.1712,38.1394,38.1473,37400.0
2014-04-02 13:10:00,47.9,47.91,47.88,47.9,26100.0,38.1553,38.1633,38.1394,38.1553,26100.0
2014-04-02 13:15:00,47.9,47.91,47.88,47.88,26300.0,38.1553,38.1633,38.1394,38.1394,26300.0
2014-04-02 13:20:00,47.88,47.88,47.85,47.86,52600.0,38.1394,38.1394,38.1155,38.1234,52600.0
2014-04-02 13:25:00,47.86,47.88,47.85,47.86,49100.0,38.1234,38.1394,38.1155,38.1234,49100.0
2014-04-02 13:30:00,47.86,47.86,47.85,47.86,8400.0,38.1234,38.1234,38.1155,38.1234,8400.0
2014-04-02 13:35:00,47.86,47.86,47.81,47.81,18000.0,38.1234,38.1234,38.0836,38.0836,18000.0
2014-04-02 13:40:00,47.82,47.85,47.8,47.82,29400.0,38.0916,38.1155,38.0756,38.0916,29400.0
2014-04-02 13:45:00,47.81,47.84,47.8,47.82,16600.0,38.0836,38.1075,38.0756,38.0916,16600.0
2014-04-02 13:50:00,47.82,47.82,47.8,47.8,8100.0,38.0916,38.0916,38.0756,38.0756,8100.0
2014-04-02 13:55:00,47.78,47.82,47.78,47.82,15300.0,38.0597,38.0916,38.0597,38.0916,15300.0
2014-04-02 14:00:00,47.82,47.86,47.82,47.84,37500.0,38.0916,38.1234,38.0916,38.1075,37500.0
2014-04-02 14:05:00,47.84,47.86,47.84,47.86,12800.0,38.1075,38.1234,38.1075,38.1234,12800.0
2014-04-02 14:10:00,47.85,47.87,47.85,47.86,7500.0,38.1155,38.1314,38.1155,38.1234,7500.0
2014-04-02 14:15:00,47.86,47.9,47.86,47.87,27300.0,38.1234,38.1553,38.1234,38.1314,27300.0
2014-04-02 14:20:00,47.87,47.87,47.85,47.85,11800.0,38.1314,38.1314,38.1155,38.1155,11800.0
2014-04-02 14:25:00,47.85,47.87,47.84,47.86,157500.0,38.1155,38.1314,38.1075,38.1234,157500.0
2014-04-02 14:30:00,47.85,47.86,47.82,47.84,17300.0,38.1155,38.1234,38.0916,38.1075,17300.0
2014-04-02 14:35:00,47.84,47.87,47.84,47.85,28600.0,38.1075,38.1314,38.1075,38.1155,28600.0
2014-04-02 14:40:00,47.85,47.87,47.85,47.86,8600.0,38.1155,38.1314,38.1155,38.1234,8600.0
2014-04-02 14:45:00,47.87,47.87,47.85,47.86,19700.0,38.1314,38.1314,38.1155,38.1234,19700.0
2014-04-02 14:50:00,47.86,47.87,47.85,47.85,20400.0,38.1234,38.1314,38.1155,38.1155,20400.0
2014-04-02 14:55:00,47.85,47.88,47.84,47.88,12700.0,38.1155,38.1394,38.1075,38.1394,12700.0
2014-04-02 15:00:00,47.88,47.89,47.86,47.87,19300.0,38.1394,38.1473,38.1234,38.1314,19300.0
2014-04-02 15:05:00,47.86,47.9,47.86,47.9,33200.0,38.1234,38.1553,38.1234,38.1553,33200.0
2014-04-02 15:10:00,47.9,47.91,47.88,47.9,44200.0,38.1553,38.1633,38.1394,38.1553,44200.0
2014-04-02 15:15:00,47.91,47.91,47.89,47.91,76100.0,38.1633,38.1633,38.1473,38.1633,76100.0
2014-04-02 15:20:00,47.9,47.92,47.88,47.9,22000.0,38.1553,38.1712,38.1394,38.1553,22000.0
2014-04-02 15:25:00,47.91,47.98,47.91,47.98,120900.0,38.1633,38.219,38.1633,38.219,120900.0
2014-04-02 15:30:00,47.98,47.98,47.95,47.95,73900.0,38.219,38.219,38.1951,38.1951,73900.0
2014-04-02 15:35:00,47.95,47.98,47.94,47.97,11600.0,38.1951,38.219,38.1872,38.2111,11600.0
2014-04-02 15:40:00,47.97,47.99,47.96,47.98,24100.0,38.2111,38.227,38.2031,38.219,24100.0
2014-04-02 15:45:00,47.99,48.0,47.94,47.96,150900.0,38.227,38.235,38.1872,38.2031,150900.0
2014-04-02 15:50:00,47.95,47.96,47.94,47.95,137500.0,38.1951,38.2031,38.1872,38.1951,137500.0
2014-04-02 15:55:00,47.95,47.95,47.89,47.9,519300.0,38.1951,38.1951,38.1473,38.1553,519300.0
2014-04-03 09:30:00,48.09,48.16,48.04,48.16,151500.0,38.3066,38.3624,38.2668,38.3624,151500.0
2014-04-03 09:35:00,48.16,48.21,48.13,48.18,89200.0,38.3624,38.4022,38.3385,38.3783,89200.0
2014-04-03 09:40:00,48.18,48.24,48.17,48.19,117400.0,38.3783,38.4261,38.3704,38.3863,117400.0
2014-04-03 09:45:00,48.19,48.22,48.14,48.14,29600.0,38.3863,38.4102,38.3465,38.3465,29600.0
2014-04-03 09:50:00,48.13,48.15,48.08,48.13,98200.0,38.3385,38.3544,38.2987,38.3385,98200.0
2014-04-03 09:55:00,48.14,48.2,48.14,48.19,21400.0,38.3465,38.3943,38.3465,38.3863,21400.0
2014-04-03 10:00:00,48.19,48.2,48.14,48.17,40400.0,38.3863,38.3943,38.3465,38.3704,40400.0
2014-04-03 10:05:00,48.17,48.18,48.12,48.16,50500.0,38.3704,38.3783,38.3305,38.3624,50500.0
2014-04-03 10:10:00,48.15,48.2,48.15,48.19,31300.0,38.3544,38.3943,38.3544,38.3863,31300.0
2014-04-03 10:15:00,48.18,48.2,48.16,48.2,22900.0,38.3783,38.3943,38.3624,38.3943,22900.0
2014-04-03 10:20:00,48.21,48.26,48.21,48.24,16000.0,38.4022,38.4421,38.4022,38.4261,16000.0
2014-04-03 10:25:00,48.23,48.24,48.13,48.14,53700.0,38.4182,38.4261,38.3385,38.3465,53700.0
2014-04-03 10:30:00,48.15,48.15,48.08,48.08,22400.0,38.3544,38.3544,38.2987,38.2987,22400.0
2014-04-03 10:35:00,48.07,48.07,47.98,47.99,187300.0,38.2907,38.2907,38.219,38.227,187300.0
2014-04-03 10:40:00,47.99,48.06,47.99,48.02,47300.0,38.227,38.2827,38.227,38.2509,47300.0
2014-04-03 10:45:00,48.03,48.05,48.02,48.03,33100.0,38.2589,38.2748,38.2509,38.2589,33100.0
2014-04-03 10:50:00,48.03,48.04,48.0,48.01,13600.0,38.2589,38.2668,38.235,38.2429,13600.0
2014-04-03 10:55:00,48.0,48.05,47.98,48.05,13600.0,38.235,38.2748,38.219,38.2748,13600.0
2014-04-03 11:00:00,48.05,48.05,48.03,48.04,12900.0,38.2748,38.2748,38.2589,38.2668,12900.0
2014-04-03 11:05:00,48.03,48.05,48.02,48.04,13700.0,38.2589,38.2748,38.2509,38.2668,13700.0
2014-04-03 11:10:00,48.04,48.05,48.01,48.01,16100.0,38.2668,38.2748,38.2429,38.2429,16100.0
2014-04-03 11:15:00,48.01,48.01,47.98,48.0,10700.0,38.2429,38.2429,38.219,38.235,10700.0
2014-04-03 11:20:00,47.99,48.01,47.97,47.98,29800.0,38.227,38.2429,38.2111,38.219,29800.0
2014-04-03 11:25:00,47.98,48.0,47.98,47.98,18600.0,38.219,38.235,38.219,38.219,18600.0
2014-04-03 11:30:00,47.98,47.98,47.92,47.95,35100.0,38.219,38.219,38.1712,38.1951,35100.0
2014-04-03 11:35:00,47.95,47.98,47.95,47.98,11200.0,38.1951,38.219,38.1951,38.219,11200.0
2014-04-03 11:40:00,47.99,47.99,47.95,47.97,15600.0,38.227,38.227,38.1951,38.2111,15600.0
2014-04-03 11:45:00,47.97,47.98,47.94,47.95,12100.0,38.2111,38.219,38.1872,38.1951,12100.0
2014-04-03 11:50:00,47.94,47.95,47.93,47.93,2600.0,38.1872,38.1951,38.1792,38.1792,2600.0
2014-04-03 11:55:00,47.93,47.94,47.92,47.93,6500.0,38.1792,38.1872,38.1712,38.1792,6500.0
2014-04-03 12:00:00,47.93,47.95,47.92,47.95,7400.0,38.1792,38.1951,38.1712,38.1951,7400.0
2014-04-03 12:05:00,47.96,47.97,47.93,47.93,7100.0,38.2031,38.2111,38.1792,38.1792,7100.0
2014-04-03 12:10:00,47.94,47.95,47.93,47.93,8900.0,38.1872,38.1951,38.1792,38.1792,8900.0
2014-04-03 12:15:00,47.92,47.92,47.89,47.91,18400.0,38.1712,38.1712,38.1473,38.1633,18400.0
2014-04-03 12:20:00,47.9,47.95,47.9,47.95,7300.0,38.1553,38.1951,38.1553,38.1951,7300.0
2014-04-03 12:25:00,47.95,47.96,47.93,47.94,9000.0,38.1951,38.2031,38.1792,38.1872,9000.0
2014-04-03 12:30:00,47.94,47.95,47.92,47.93,10100.0,38.1872,38.1951,38.1712,38.1792,10100.0
2014-04-03 12:35:00,47.92,47.92,47.89,47.89,36300.0,38.1712,38.1712,38.1473,38.1473,36300.0
2014-04-03 12:40:00,47.88,47.92,47.87,47.91,11500.0,38.1394,38.1712,38.1314,38.1633,11500.0
2014-04-03 12:45:00,47.9,47.9,47.86,47.86,8500.0,38.1553,38.1553,38.1234,38.1234,8500.0
2014-04-03 12:50:00,47.86,47.9,47.86,47.89,10100.0,38.1234,38.1553,38.1234,38.1473,10100.0
2014-04-03 12:55:00,47.88,47.9,47.88,47.89,8300.0,38.1394,38.1553,38.1394,38.1473,8300.0
2014-04-03 13:00:00,47.88,47.9,47.88,47.89,3900.0,38.1394,38.1553,38.1394,38.1473,3900.0
2014-04-03 13:05:00,47.9,47.9,47.86,47.86,10200.0,38.1553,38.1553,38.1234,38.1234,10200.0
2014-04-03 13:10:00,47.87,47.91,47.86,47.9,7800.0,38.1314,38.1633,38.1234,38.1553,7800.0
2014-04-03 13:15:00,47.9,47.91,47.86,47.88,5500.0,38.1553,38.1633,38.1234,38.1394,5500.0
2014-04-03 13:20:00,47.88,47.89,47.88,47.89,2200.0,38.1394,38.1473,38.1394,38.1473,2200.0
2014-04-03 13:25:00,47.89,47.91,47.88,47.91,5100.0,38.1473,38.1633,38.1394,38.1633,5100.0
2014-04-03 13:30:00,47.91,47.92,47.9,47.91,5500.0,38.1633,38.1712,38.1553,38.1633,5500.0
2014-04-03 13:35:00,47.91,47.91,47.89,47.91,11100.0,38.1633,38.1633,38.1473,38.1633,11100.0
2014-04-03 13:40:00,47.93,47.96,47.92,47.93,41900.0,38.1792,38.2031,38.1712,38.1792,41900.0
2014-04-03 13:45:00,47.93,47.93,47.91,47.92,9700.0,38.1792,38.1792,38.1633,38.1712,9700.0
2014-04-03 13:50:00,47.93,47.95,47.91,47.94,90900.0,38.1792,38.1951,38.1633,38.1872,90900.0
2014-04-03 13:55:00,47.94,47.94,47.91,47.92,8100.0,38.1872,38.1872,38.1633,38.1712,8100.0
2014-04-03 14:00:00,47.92,47.92,47.89,47.9,44700.0,38.1712,38.1712,38.1473,38.1553,44700.0
2014-04-03 14:05:00,47.9,47.94,47.9,47.92,58900.0,38.1553,38.1872,38.1553,38.1712,58900.0
2014-04-03 14:10:00,47.92,47.93,47.9,47.9,9000.0,38.1712,38.1792,38.1553,38.1553,9000.0
2014-04-03 14:15:00,47.9,47.9,47.89,47.89,10900.0,38.1553,38.1553,38.1473,38.1473,10900.0
2014-04-03 14:20:00,47.89,47.89,47.87,47.89,9400.0,38.1473,38.1473,38.1314,38.1473,9400.0
2014-04-03 14:25:00,47.89,47.89,47.84,47.85,32600.0,38.1473,38.1473,38.1075,38.1155,32600.0
2014-04-03 14:30:00,47.84,47.85,47.82,47.84,67500.0,38.1075,38.1155,38.0916,38.1075,67500.0
2014-04-03 14:35:00,47.84,47.85,47.77,47.79,22700.0,38.1075,38.1155,38.0517,38.0677,22700.0
2014-04-03 14:40:00,47.78,47.85,47.78,47.85,26300.0,38.0597,38.1155,38.0597,38.1155,26300.0
2014-04-03 14:45:00,47.84,47.85,47.83,47.85,35700.0,38.1075,38.1155,38.0995,38.1155,35700.0
2014-04-03 14:50:00,47.84,47.86,47.84,47.86,26100.0,38.1075,38.1234,38.1075,38.1234,26100.0
2014-04-03 14:55:00,47.86,47.9,47.85,47.89,43600.0,38.1234,38.1553,38.1155,38.1473,43600.0
2014-04-03 15:00:00,47.9,47.93,47.9,47.92,38900.0,38.1553,38.1792,38.1553,38.1712,38900.0
2014-04-03 15:05:00,47.92,47.92,47.88,47.9,31400.0,38.1712,38.1712,38.1394,38.1553,31400.0
2014-04-03 15:10:00,47.9,47.93,47.9,47.9,26200.0,38.1553,38.1792,38.1553,38.1553,26200.0
2014-04-03 15:15:00,47.9,47.93,47.9,47.92,22800.0,38.1553,38.1792,38.1553,38.1712,22800.0
2014-04-03 15:20:00,47.93,47.93,47.9,47.91,7700.0,38.1792,38.1792,38.1553,38.1633,7700.0
2014-04-03 15:25:00,47.91,47.95,47.89,47.95,126700.0,38.1633,38.1951,38.1473,38.1951,126700.0
2014-04-03 15:30:00,47.95,47.97,47.94,47.96,51600.0,38.1951,38.2111,38.1872,38.2031,51600.0
2014-04-03 15:35:00,47.96,48.0,47.95,47.99,223700.0,38.2031,38.235,38.1951,38.227,223700.0
2014-04-03 15:40:00,48.0,48.01,47.99,48.0,15700.0,38.235,38.2429,38.227,38.235,15700.0
2014-04-03 15:45:00,47.99,48.01,47.98,48.0,99700.0,38.227,38.2429,38.219,38.235,99700.0
2014-04-03 15:50:00,48.0,48.02,47.98,47.98,157400.0,38.235,38.2509,38.219,38.219,157400.0
2014-04-03 15:55:00,47.98,47.99,47.94,47.95,488400.0,38.219,38.227,38.1872,38.1951,488400.0
2014-04-04 09:30:00,48.27,48.33,48.16,48.2,255300.0,38.45,38.4978,38.3624,38.3943,255300.0
2014-04-04 09:35:00,48.21,48.23,48.16,48.22,117200.0,38.4022,38.4182,38.3624,38.4102,117200.0
2014-04-04 09:40:00,48.19,48.2,48.11,48.11,71800.0,38.3863,38.3943,38.3226,38.3226,71800.0
2014-04-04 09:45:00,48.1,48.19,48.09,48.11,62500.0,38.3146,38.3863,38.3066,38.3226,62500.0
2014-04-04 09:50:00,48.11,48.13,48.05,48.06,81900.0,38.3226,38.3385,38.2748,38.2827,81900.0
2014-04-04 09:55:00,48.05,48.17,48.03,48.17,64900.0,38.2748,38.3704,38.2589,38.3704,64900.0
2014-04-04 10:00:00,48.17,48.21,48.15,48.21,46500.0,38.3704,38.4022,38.3544,38.4022,46500.0
2014-04-04 10:05:00,48.21,48.3,48.2,48.29,47600.0,38.4022,38.4739,38.3943,38.466,47600.0
2014-04-04 10:10:00,48.3,48.34,48.27,48.28,51000.0,38.4739,38.5058,38.45,38.458,51000.0
2014-04-04 10:15:00,48.28,48.32,48.24,48.31,49800.0,38.458,38.4899,38.4261,38.4819,49800.0
2014-04-04 10:20:00,48.31,48.32,48.26,48.29,56500.0,38.4819,38.4899,38.4421,38.466,56500.0
2014-04-04 10:25:00,48.28,48.28,48.25,48.28,25700.0,38.458,38.458,38.4341,38.458,25700.0
2014-04-04 10:30:00,48.29,48.34,48.29,48.31,76600.0,38.466,38.5058,38.466,38.4819,76600.0
2014-04-04 10:35:00,48.3,48.34,48.27,48.27,99100.0,38.4739,38.5058,38.45,38.45,99100.0
2014-04-04 10:40:00,48.27,48.29,48.22,48.22,33800.0,38.45,38.466,38.4102,38.4102,33800.0
2014-04-04 10:45:00,48.22,48.24,48.2,48.2,25500.0,38.4102,38.4261,38.3943,38.3943,25500.0
2014-04-04 10:50:00,48.2,48.23,48.17,48.21,33200.0,38.3943,38.4182,38.3704,38.4022,33200.0
2014-04-04 10:55:00,48.22,48.23,48.18,48.19,29100.0,38.4102,38.4182,38.3783,38.3863,29100.0
2014-04-04 11:00:00,48.19,48.2,48.16,48.17,30900.0,38.3863,38.3943,38.3624,38.3704,30900.0
2014-04-04 11:05:00,48.17,48.17,48.04,48.04,60100.0,38.3704,38.3704,38.2668,38.2668,60100.0
2014-04-04 11:10:00,48.04,48.11,48.04,48.05,12500.0,38.2668,38.3226,38.2668,38.2748,12500.0
2014-04-04 11:15:00,48.05,48.05,48.01,48.02,59400.0,38.2748,38.2748,38.2429,38.2509,59400.0
2014-04-04 11:20:00,48.02,48.07,48.0,48.02,90600.0,38.2509,38.2907,38.235,38.2509,90600.0
2014-04-04 11:25:00,48.01,48.01,47.93,47.94,357000.0,38.2429,38.2429,38.1792,38.1872,357000.0
2014-04-04 11:30:00,47.95,47.96,47.92,47.93,332900.0,38.1951,38.2031,38.1712,38.1792,332900.0
2014-04-04 11:35:00,47.93,47.94,47.85,47.88,105200.0,38.1792,38.1872,38.1155,38.1394,105200.0
2014-04-04 11:40:00,47.88,47.88,47.8,47.81,146800.0,38.1394,38.1394,38.0756,38.0836,146800.0
2014-04-04 11:45:00,47.8,47.8,47.7,47.72,138800.0,38.0756,38.0756,37.996,38.0119,138800.0
2014-04-04 11:50:00,47.72,47.77,47.72,47.73,100000.0,38.0119,38.0517,38.0119,38.0199,100000.0
2014-04-04 11:55:00,47.74,47.84,47.73,47.83,66000.0,38.0278,38.1075,38.0199,38.0995,66000.0
2014-04-04 12:00:00,47.83,47.84,47.74,47.74,126900.0,38.0995,38.1075,38.0278,38.0278,126900.0
2014-04-04 12:05:00,47.74,47.75,47.7,47.73,156500.0,38.0278,38.0358,37.996,38.0199,156500.0
2014-04-04 12:10:00,47.73,47.73,47.67,47.71,133100.0,38.0199,38.0199,37.9721,38.004,133100.0
2014-04-04 12:15:00,47.7,47.78,47.7,47.74,54800.0,37.996,38.0597,37.996,38.0278,54800.0
2014-04-04 12:20:00,47.74,47.78,47.72,47.75,67500.0,38.0278,38.0597,38.0119,38.0358,67500.0
2014-04-04 12:25:00,47.75,47.76,47.7,47.7,46900.0,38.0358,38.0438,37.996,37.996,46900.0
2014-04-04 12:30:00,47.7,47.76,47.7,47.74,27700.0,37.996,38.0438,37.996,38.0278,27700.0
2014-04-04 12:35:00,47.73,47.75,47.71,47.74,13800.0,38.0199,38.0358,38.004,38.0278,13800.0
2014-04-04 12:40:00,47.76,47.76,47.72,47.73,9600.0,38.0438,38.0438,38.0119,38.0199,9600.0
2014-04-04 12:45:00,47.72,47.73,47.65,47.68,58900.0,38.0119,38.0199,37.9562,37.9801,58900.0
2014-04-04 12:50:00,47.68,47.68,47.62,47.63,78800.0,37.9801,37.9801,37.9323,37.9402,78800.0
2014-04-04 12:55:00,47.63,47.63,47.56,47.6,48400.0,37.9402,37.9402,37.8845,37.9163,48400.0
2014-04-04 13:00:00,47.6,47.64,47.55,47.6,69000.0,37.9163,37.9482,37.8765,37.9163,69000.0
2014-04-04 13:05:00,47.61,47.63,47.58,47.61,191400.0,37.9243,37.9402,37.9004,37.9243,191400.0
2014-04-04 13:10:00,47.62,47.63,47.57,47.57,587500.0,37.9323,37.9402,37.8924,37.8924,587500.0
2014-04-04 13:15:00,47.57,47.57,47.55,47.56,331500.0,37.8924,37.8924,37.8765,37.8845,331500.0
2014-04-04 13:20:00,47.56,47.57,47.48,47.52,119500.0,37.8845,37.8924,37.8207,37.8526,119500.0
2014-04-04 13:25:00,47.52,47.54,47.49,47.5,133600.0,37.8526,37.8685,37.8287,37.8367,133600.0
2014-04-04 13:30:00,47.49,47.49,47.46,47.47,88100.0,37.8287,37.8287,37.8048,37.8128,88100.0
2014-04-04 13:35:00,47.46,47.53,47.46,47.5,34900.0,37.8048,37.8606,37.8048,37.8367,34900.0
2014-04-04 13:40:00,47.48,47.51,47.45,47.46,133500.0,37.8207,37.8446,37.7968,37.8048,133500.0
2014-04-04 13:45:00,47.47,47.53,47.47,47.49,27600.0,37.8128,37.8606,37.8128,37.8287,27600.0
2014-04-04 13:50:00,47.48,47.53,47.47,47.5,42400.0,37.8207,37.8606,37.8128,37.8367,42400.0
2014-04-04 13:55:00,47.5,47.5,47.4,47.42,272100.0,37.8367,37.8367,37.757,37.7729,272100.0
2014-04-04 14:00:00,47.42,47.46,47.37,47.38,148600.0,37.7729,37.8048,37.7331,37.7411,148600.0
2014-04-04 14:05:00,47.39,47.39,47.32,47.33,141300.0,37.7491,37.7491,37.6933,37.7013,141300.0
2014-04-04 14:10:00,47.34,47.37,47.31,47.35,143500.0,37.7092,37.7331,37.6853,37.7172,143500.0
2014-04-04 14:15:00,47.35,47.44,47.35,47.41,271100.0,37.7172,37.7889,37.7172,37.765,271100.0
2014-04-04 14:20:00,47.4,47.43,47.38,47.4,66800.0,37.757,37.7809,37.7411,37.757,66800.0
2014-04-04 14:25:00,47.39,47.4,47.36,47.37,123600.0,37.7491,37.757,37.7252,37.7331,123600.0
2014-04-04 14:30:00,47.36,47.38,47.34,47.34,51500.0,37.7252,37.7411,37.7092,37.7092,51500.0
2014-04-04 14:35:00,47.34,47.34,47.26,47.28,44100.0,37.7092,37.7092,37.6455,37.6614,44100.0
2014-04-04 14:40:00,47.27,47.31,47.26,47.26,82700.0,37.6535,37.6853,37.6455,37.6455,82700.0
2014-04-04 14:45:00,47.26,47.29,47.22,47.29,141900.0,37.6455,37.6694,37.6136,37.6694,141900.0
2014-04-04 14:50:00,47.3,47.32,47.3,47.31,45000.0,37.6774,37.6933,37.6774,37.6853,45000.0
2014-04-04 14:55:00,47.31,47.35,47.31,47.35,117200.0,37.6853,37.7172,37.6853,37.7172,117200.0
2014-04-04 15:00:00,47.35,47.35,47.27,47.27,66000.0,37.7172,37.7172,37.6535,37.6535,66000.0
2014-04-04 15:05:00,47.27,47.3,47.26,47.29,57000.0,37.6535,37.6774,37.6455,37.6694,57000.0
2014-04-04 15:10:00,47.29,47.34,47.28,47.33,124300.0,37.6694,37.7092,37.6614,37.7013,124300.0
2014-04-04 15:15:00,47.33,47.41,47.32,47.41,200600.0,37.7013,37.765,37.6933,37.765,200600.0
2014-04-04 15:20:00,47.41,47.43,47.39,47.41,51200.0,37.765,37.7809,37.7491,37.765,51200.0
2014-04-04 15:25:00,47.41,47.44,47.39,47.42,109800.0,37.765,37.7889,37.7491,37.7729,109800.0
2014-04-04 15:30:00,47.41,47.42,47.34,47.35,138600.0,37.765,37.7729,37.7092,37.7172,138600.0
2014-04-04 15:35:00,47.35,47.38,47.34,47.36,86500.0,37.7172,37.7411,37.7092,37.7252,86500.0
2014-04-04 15:40:00,47.36,47.37,47.33,47.34,78900.0,37.7252,37.7331,37.7013,37.7092,78900.0
2014-04-04 15:45:00,47.34,47.37,47.29,47.36,218200.0,37.7092,37.7331,37.6694,37.7252,218200.0
2014-04-04 15:50:00,47.36,47.38,47.34,47.38,165500.0,37.7252,37.7411,37.7092,37.7411,165500.0
2014-04-04 15:55:00,47.39,47.39,47.31,47.33,722800.0,37.7491,37.7491,37.6853,37.7013,722800.0
2014-04-07 09:30:00,47.19,47.38,47.19,47.35,43900.0,37.5897,37.7411,37.5897,37.7172,43900.0
2014-04-07 09:35:00,47.37,47.37,47.2,47.22,126300.0,37.7331,37.7331,37.5977,37.6136,126300.0
2014-04-07 09:40:00,47.23,47.26,47.07,47.08,201000.0,37.6216,37.6455,37.4942,37.5021,201000.0
2014-04-07 09:45:00,47.07,47.13,47.05,47.11,104400.0,37.4942,37.5419,37.4782,37.526,104400.0
2014-04-07 09:50:00,47.1,47.23,47.1,47.23,48500.0,37.518,37.6216,37.518,37.6216,48500.0
2014-04-07 09:55:00,47.24,47.3,47.22,47.3,70500.0,37.6296,37.6774,37.6136,37.6774,70500.0
2014-04-07 10:00:00,47.31,47.31,47.25,47.25,32400.0,37.6853,37.6853,37.6375,37.6375,32400.0
2014-04-07 10:05:00,47.24,47.28,47.2,47.28,17800.0,37.6296,37.6614,37.5977,37.6614,17800.0
2014-04-07 10:10:00,47.29,47.35,47.27,47.29,40500.0,37.6694,37.7172,37.6535,37.6694,40500.0
2014-04-07 10:15:00,47.29,47.29,47.18,47.24,22400.0,37.6694,37.6694,37.5818,37.6296,22400.0
2014-04-07 10:20:00,47.24,47.25,47.22,47.23,19500.0,37.6296,37.6375,37.6136,37.6216,19500.0
2014-04-07 10:25:00,47.24,47.27,47.21,47.21,44000.0,37.6296,37.6535,37.6057,37.6057,44000.0
2014-04-07 10:30:00,47.2,47.23,47.16,47.23,70100.0,37.5977,37.6216,37.5658,37.6216,70100.0
2014-04-07 10:35:00,47.23,47.25,47.16,47.16,28700.0,37.6216,37.6375,37.5658,37.5658,28700.0
2014-04-07 10:40:00,47.17,47.18,47.11,47.16,20200.0,37.5738,37.5818,37.526,37.5658,20200.0
2014-04-07 10:45:00,47.17,47.17,47.07,47.08,37900.0,37.5738,37.5738,37.4942,37.5021,37900.0
2014-04-07 10:50:00,47.07,47.1,47.06,47.08,35300.0,37.4942,37.518,37.4862,37.5021,35300.0
2014-04-07 10:55:00,47.07,47.07,47.01,47.02,38200.0,37.4942,37.4942,37.4464,37.4543,38200.0
2014-04-07 11:00:00,47.02,47.09,46.99,47.07,46400.0,37.4543,37.5101,37.4304,37.4942,46400.0
2014-04-07 11:05:00,47.06,47.07,47.0,47.01,15100.0,37.4862,37.4942,37.4384,37.4464,15100.0
2014-04-07 11:10:00,47.01,47.01,46.97,46.97,37100.0,37.4464,37.4464,37.4145,37.4145,37100.0
2014-04-07 11:15:00,46.97,46.99,46.94,46.96,36800.0,37.4145,37.4304,37.3906,37.4065,36800.0
2014-04-07 11:20:00,46.96,46.97,46.9,46.92,27500.0,37.4065,37.4145,37.3587,37.3747,27500.0
2014-04-07 11:25:00,46.92,46.93,46.9,46.91,35800.0,37.3747,37.3826,37.3587,37.3667,35800.0
2014-04-07 11:30:00,46.91,46.95,46.9,46.93,40800.0,37.3667,37.3986,37.3587,37.3826,40800.0
2014-04-07 11:35:00,46.94,46.96,46.9,46.92,67900.0,37.3906,37.4065,37.3587,37.3747,67900.0
2014-04-07 11:40:00,46.92,46.92,46.85,46.86,41600.0,37.3747,37.3747,37.3189,37.3269,41600.0
2014-04-07 11:45:00,46.87,46.9,46.86,46.87,18500.0,37.3348,37.3587,37.3269,37.3348,18500.0
2014-04-07 11:50:00,46.87,46.87,46.81,46.81,21700.0,37.3348,37.3348,37.287,37.287,21700.0
2014-04-07 11:55:00,46.8,46.81,46.77,46.77,48600.0,37.2791,37.287,37.2552,37.2552,48600.0
2014-04-07 12:00:00,46.77,46.8,46.77,46.78,30800.0,37.2552,37.2791,37.2552,37.2631,30800.0
2014-04-07 12:05:00,46.78,46.79,46.73,46.73,31100.0,37.2631,37.2711,37.2233,37.2233,31100.0
2014-04-07 12:10:00,46.74,46.75,46.69,46.69,29100.0,37.2313,37.2393,37.1915,37.1915,29100.0
2014-04-07 12:15:00,46.68,46.68,46.59,46.6,26100.0,37.1835,37.1835,37.1118,37.1198,26100.0
2014-04-07 12:20:00,46.6,46.67,46.6,46.65,72000.0,37.1198,37.1755,37.1198,37.1596,72000.0
2014-04-07 12:25:00,46.65,46.66,46.64,46.64,72300.0,37.1596,37.1676,37.1516,37.1516,72300.0
2014-04-07 12:30:00,46.64,46.67,46.61,46.67,71500.0,37.1516,37.1755,37.1277,37.1755,71500.0
2014-04-07 12:35:00,46.67,46.71,46.63,46.71,110300.0,37.1755,37.2074,37.1437,37.2074,110300.0
2014-04-07 12:40:00,46.71,46.74,46.71,46.71,22300.0,37.2074,37.2313,37.2074,37.2074,22300.0
2014-04-07 12:45:00,46.72,46.73,46.69,46.7,22600.0,37.2154,37.2233,37.1915,37.1994,22600.0
2014-04-07 12:50:00,46.7,46.72,46.67,46.69,25900.0,37.1994,37.2154,37.1755,37.1915,25900.0
2014-04-07 12:55:00,46.69,46.72,46.69,46.7,23600.0,37.1915,37.2154,37.1915,37.1994,23600.0
2014-04-07 13:00:00,46.7,46.73,46.69,46.69,15700.0,37.1994,37.2233,37.1915,37.1915,15700.0
2014-04-07 13:05:00,46.69,46.69,46.6,46.6,60400.0,37.1915,37.1915,37.1198,37.1198,60400.0
2014-04-07 13:10:00,46.59,46.59,46.54,46.57,27900.0,37.1118,37.1118,37.072,37.0959,27900.0
2014-04-07 13:15:00,46.57,46.6,46.57,46.58,21500.0,37.0959,37.1198,37.0959,37.1038,21500.0
2014-04-07 13:20:00,46.58,46.67,46.58,46.65,37100.0,37.1038,37.1755,37.1038,37.1596,37100.0
2014-04-07 13:25:00,46.65,46.66,46.61,46.63,23300.0,37.1596,37.1676,37.1277,37.1437,23300.0
2014-04-07 13:30:00,46.63,46.64,46.57,46.58,70100.0,37.1437,37.1516,37.0959,37.1038,70100.0
2014-04-07 13:35:00,46.59,46.59,46.54,46.54,16600.0,37.1118,37.1118,37.072,37.072,16600.0
2014-04-07 13:40:00,46.54,46.57,46.51,46.55,94900.0,37.072,37.0959,37.0481,37.0799,94900.0
2014-04-07 13:45:00,46.54,46.59,46.53,46.57,97000.0,37.072,37.1118,37.064,37.0959,97000.0
2014-04-07 13:50:00,46.57,46.58,46.53,46.57,29500.0,37.0959,37.1038,37.064,37.0959,29500.0
2014-04-07 13:55:00,46.58,46.59,46.55,46.57,99400.0,37.1038,37.1118,37.0799,37.0959,99400.0
2014-04-07 14:00:00,46.58,46.62,46.56,46.6,49900.0,37.1038,37.1357,37.0879,37.1198,49900.0
2014-04-07 14:05:00,46.6,46.63,46.57,46.62,45800.0,37.1198,37.1437,37.0959,37.1357,45800.0
2014-04-07 14:10:00,46.61,46.63,46.57,46.57,36600.0,37.1277,37.1437,37.0959,37.0959,36600.0
2014-04-07 14:15:00,46.57,46.58,46.54,46.54,16500.0,37.0959,37.1038,37.072,37.072,16500.0
2014-04-07 14:20:00,46.54,46.55,46.52,46.53,34800.0,37.072,37.0799,37.056,37.064,34800.0
2014-04-07 14:25:00,46.53,46.56,46.53,46.53,34800.0,37.064,37.0879,37.064,37.064,34800.0
2014-04-07 14:30:00,46.53,46.53,46.5,46.5,11200.0,37.064,37.064,37.0401,37.0401,11200.0
2014-04-07 14:35:00,46.49,46.53,46.48,46.53,63200.0,37.0321,37.064,37.0242,37.064,63200.0
2014-04-07 14:40:00,46.54,46.6,46.54,46.59,147100.0,37.072,37.1198,37.072,37.1118,147100.0
2014-04-07 14:45:00,46.59,46.65,46.58,46.64,21100.0,37.1118,37.1596,37.1038,37.1516,21100.0
2014-04-07 14:50:00,46.65,46.77,46.65,46.76,131600.0,37.1596,37.2552,37.1596,37.2472,131600.0
2014-04-07 14:55:00,46.76,46.8,46.75,46.77,79200.0,37.2472,37.2791,37.2393,37.2552,79200.0
2014-04-07 15:00:00,46.77,46.78,46.76,46.76,337900.0,37.2552,37.2631,37.2472,37.2472,337900.0
2014-04-07 15:05:00,46.76,46.79,46.76,46.78,424400.0,37.2472,37.2711,37.2472,37.2631,424400.0
2014-04-07 15:10:00,46.78,46.84,46.76,46.84,142100.0,37.2631,37.3109,37.2472,37.3109,142100.0
2014-04-07 15:15:00,46.83,46.85,46.82,46.84,27100.0,37.303,37.3189,37.295,37.3109,27100.0
2014-04-07 15:20:00,46.84,46.84,46.8,46.81,290400.0,37.3109,37.3109,37.2791,37.287,290400.0
2014-04-07 15:25:00,46.82,46.87,46.82,46.86,233200.0,37.295,37.3348,37.295,37.3269,233200.0
2014-04-07 15:30:00,46.86,46.87,46.79,46.79,154300.0,37.3269,37.3348,37.2711,37.2711,154300.0
2014-04-07 15:35:00,46.79,46.82,46.77,46.78,215500.0,37.2711,37.295,37.2552,37.2631,215500.0
2014-04-07 15:40:00,46.77,46.78,46.75,46.75,256600.0,37.2552,37.2631,37.2393,37.2393,256600.0
2014-04-07 15:45:00,46.75,46.76,46.71,46.72,361700.0,37.2393,37.2472,37.2074,37.2154,361700.0
2014-04-07 15:50:00,46.73,46.73,46.67,46.68,298200.0,37.2233,37.2233,37.1755,37.1835,298200.0
2014-04-07 15:55:00,46.67,46.7,46.64,46.65,760400.0,37.1755,37.1994,37.1516,37.1596,760400.0
2014-04-08 09:30:00,46.71,46.84,46.68,46.83,52100.0,37.2074,37.3109,37.1835,37.303,52100.0
2014-04-08 09:35:00,46.83,46.97,46.82,46.95,114000.0,37.303,37.4145,37.295,37.3986,114000.0
2014-04-08 09:40:00,46.95,46.98,46.92,46.92,38900.0,37.3986,37.4225,37.3747,37.3747,38900.0
2014-04-08 09:45:00,46.92,46.93,46.83,46.83,25600.0,37.3747,37.3826,37.303,37.303,25600.0
2014-04-08 09:50:00,46.82,46.82,46.74,46.82,43900.0,37.295,37.295,37.2313,37.295,43900.0
2014-04-08 09:55:00,46.82,46.86,46.75,46.75,35300.0,37.295,37.3269,37.2393,37.2393,35300.0
2014-04-08 10:00:00,46.75,46.86,46.75,46.8,96700.0,37.2393,37.3269,37.2393,37.2791,96700.0
2014-04-08 10:05:00,46.8,46.8,46.76,46.76,137800.0,37.2791,37.2791,37.2472,37.2472,137800.0
2014-04-08 10:10:00,46.77,46.77,46.65,46.69,61300.0,37.2552,37.2552,37.1596,37.1915,61300.0
2014-04-08 10:15:00,46.68,46.73,46.66,46.67,192800.0,37.1835,37.2233,37.1676,37.1755,192800.0
2014-04-08 10:20:00,46.67,46.67,46.54,46.55,149700.0,37.1755,37.1755,37.072,37.0799,149700.0
2014-04-08 10:25:00,46.54,46.59,46.5,46.5,176100.0,37.072,37.1118,37.0401,37.0401,176100.0
2014-04-08 10:30:00,46.51,46.66,46.5,46.64,85200.0,37.0481,37.1676,37.0401,37.1516,85200.0
2014-04-08 10:35:00,46.64,46.68,46.58,46.68,38600.0,37.1516,37.1835,37.1038,37.1835,38600.0
2014-04-08 10:40:00,46.68,46.7,46.61,46.68,18700.0,37.1835,37.1994,37.1277,37.1835,18700.0
2014-04-08 10:45:00,46.68,46.7,46.66,46.69,91000.0,37.1835,37.1994,37.1676,37.1915,91000.0
2014-04-08 10:50:00,46.69,46.79,46.69,46.75,23200.0,37.1915,37.2711,37.1915,37.2393,23200.0
2014-04-08 10:55:00,46.75,46.79,46.72,46.73,30600.0,37.2393,37.2711,37.2154,37.2233,30600.0
2014-04-08 11:00:00,46.74,46.81,46.74,46.81,30400.0,37.2313,37.287,37.2313,37.287,30400.0
2014-04-08 11:05:00,46.82,46.85,46.81,46.83,64700.0,37.295,37.3189,37.287,37.303,64700.0
2014-04-08 11:10:00,46.82,46.82,46.75,46.78,50200.0,37.295,37.295,37.2393,37.2631,50200.0
2014-04-08 11:15:00,46.78,46.93,46.78,46.93,40900.0,37.2631,37.3826,37.2631,37.3826,40900.0
2014-04-08 11:20:00,46.92,46.98,46.92,46.97,35300.0,37.3747,37.4225,37.3747,37.4145,35300.0
2014-04-08 11:25:00,46.97,46.98,46.9,46.9,50100.0,37.4145,37.4225,37.3587,37.3587,50100.0
2014-04-08 11:30:00,46.9,46.92,46.88,46.89,20400.0,37.3587,37.3747,37.3428,37.3508,20400.0
2014-04-08 11:35:00,46.89,46.9,46.82,46.83,33900.0,37.3508,37.3587,37.295,37.303,33900.0
2014-04-08 11:40:00,46.83,46.84,46.82,46.82,27400.0,37.303,37.3109,37.295,37.295,27400.0
2014-04-08 11:45:00,46.83,46.84,46.79,46.8,14100.0,37.303,37.3109,37.2711,37.2791,14100.0
2014-04-08 11:50:00,46.79,46.83,46.79,46.83,15500.0,37.2711,37.303,37.2711,37.303,15500.0
2014-04-08 11:55:00,46.82,46.88,46.81,46.87,28800.0,37.295,37.3428,37.287,37.3348,28800.0
2014-04-08 12:00:00,46.86,46.86,46.84,46.86,213800.0,37.3269,37.3269,37.3109,37.3269,213800.0
2014-04-08 12:05:00,46.87,46.89,46.84,46.86,174400.0,37.3348,37.3508,37.3109,37.3269,174400.0
2014-04-08 12:10:00,46.86,46.87,46.84,46.87,17900.0,37.3269,37.3348,37.3109,37.3348,17900.0
2014-04-08 12:15:00,46.87,46.9,46.85,46.89,31700.0,37.3348,37.3587,37.3189,37.3508,31700.0
2014-04-08 12:20:00,46.89,46.89,46.86,46.88,64800.0,37.3508,37.3508,37.3269,37.3428,64800.0
2014-04-08 12:25:00,46.88,46.91,46.87,46.91,10700.0,37.3428,37.3667,37.3348,37.3667,10700.0
2014-04-08 12:30:00,46.92,46.93,46.88,46.9,42300.0,37.3747,37.3826,37.3428,37.3587,42300.0
2014-04-08 12:35:00,46.9,46.93,46.9,46.91,18800.0,37.3587,37.3826,37.3587,37.3667,18800.0
2014-04-08 12:40:00,46.9,46.9,46.84,46.87,26600.0,37.3587,37.3587,37.3109,37.3348,26600.0
2014-04-08 12:45:00,46.87,46.87,46.85,46.85,9700.0,37.3348,37.3348,37.3189,37.3189,9700.0
2014-04-08 12:50:00,46.85,46.87,46.84,46.86,11100.0,37.3189,37.3348,37.3109,37.3269,11100.0
2014-04-08 12:55:00,46.87,46.87,46.84,46.84,10200.0,37.3348,37.3348,37.3109,37.3109,10200.0
2014-04-08 13:00:00,46.84,46.86,46.84,46.85,55600.0,37.3109,37.3269,37.3109,37.3189,55600.0
2014-04-08 13:05:00,46.84,46.89,46.84,46.89,11300.0,37.3109,37.3508,37.3109,37.3508,11300.0
2014-04-08 13:10:00,46.89,46.91,46.88,46.89,117200.0,37.3508,37.3667,37.3428,37.3508,117200.0
2014-04-08 13:15:00,46.89,46.94,46.89,46.94,36900.0,37.3508,37.3906,37.3508,37.3906,36900.0
2014-04-08 13:20:00,46.93,46.99,46.93,46.98,97900.0,37.3826,37.4304,37.3826,37.4225,97900.0
2014-04-08 13:25:00,46.98,47.02,46.98,46.98,21700.0,37.4225,37.4543,37.4225,37.4225,21700.0
2014-04-08 13:30:00,46.98,46.99,46.96,46.96,54400.0,37.4225,37.4304,37.4065,37.4065,54400.0
2014-04-08 13:35:00,46.96,46.96,46.94,46.95,35100.0,37.4065,37.4065,37.3906,37.3986,35100.0
2014-04-08 13:40:00,46.96,46.98,46.95,46.97,26400.0,37.4065,37.4225,37.3986,37.4145,26400.0
2014-04-08 13:45:00,46.97,46.99,46.94,46.94,41000.0,37.4145,37.4304,37.3906,37.3906,41000.0
2014-04-08 13:50:00,46.93,46.95,46.92,46.93,26000.0,37.3826,37.3986,37.3747,37.3826,26000.0
2014-04-08 13:55:00,46.93,46.96,46.93,46.96,51400.0,37.3826,37.4065,37.3826,37.4065,51400.0
2014-04-08 14:00:00,46.95,46.96,46.91,46.91,25000.0,37.3986,37.4065,37.3667,37.3667,25000.0
2014-04-08 14:05:00,46.91,46.91,46.84,46.86,84400.0,37.3667,37.3667,37.3109,37.3269,84400.0
2014-04-08 14:10:00,46.86,46.88,46.85,46.87,16500.0,37.3269,37.3428,37.3189,37.3348,16500.0
2014-04-08 14:15:00,46.87,46.87,46.8,46.81,17400.0,37.3348,37.3348,37.2791,37.287,17400.0
2014-04-08 14:20:00,46.82,46.83,46.78,46.8,19400.0,37.295,37.303,37.2631,37.2791,19400.0
2014-04-08 14:25:00,46.81,46.86,46.8,46.83,19400.0,37.287,37.3269,37.2791,37.303,19400.0
2014-04-08 14:30:00,46.83,46.86,46.83,46.85,9700.0,37.303,37.3269,37.303,37.3189,9700.0
2014-04-08 14:35:00,46.86,46.86,46.8,46.81,13000.0,37.3269,37.3269,37.2791,37.287,13000.0
2014-04-08 14:40:00,46.82,46.82,46.78,46.78,63500.0,37.295,37.295,37.2631,37.2631,63500.0
2014-04-08 14:45:00,46.79,46.84,46.79,46.84,19900.0,37.2711,37.3109,37.2711,37.3109,19900.0
2014-04-08 14:50:00,46.85,46.89,46.85,46.86,33900.0,37.3189,37.3508,37.3189,37.3269,33900.0
2014-04-08 14:55:00,46.86,46.89,46.85,46.86,32100.0,37.3269,37.3508,37.3189,37.3269,32100.0
2014-04-08 15:00:00,46.86,46.86,46.79,46.8,18900.0,37.3269,37.3269,37.2711,37.2791,18900.0
2014-04-08 15:05:00,46.79,46.84,46.79,46.8,29900.0,37.2711,37.3109,37.2711,37.2791,29900.0
2014-04-08 15:10:00,46.8,46.82,46.76,46.81,36500.0,37.2791,37.295,37.2472,37.287,36500.0
2014-04-08 15:15:00,46.81,46.86,46.8,46.85,43800.0,37.287,37.3269,37.2791,37.3189,43800.0
2014-04-08 15:20:00,46.85,46.9,46.85,46.9,29100.0,37.3189,37.3587,37.3189,37.3587,29100.0
2014-04-08 15:25:00,46.9,46.94,46.89,46.92,134400.0,37.3587,37.3906,37.3508,37.3747,134400.0
2014-04-08 15:30:00,46.91,46.94,46.91,46.93,85900.0,37.3667,37.3906,37.3667,37.3826,85900.0
2014-04-08 15:35:00,46.94,46.95,46.92,46.94,43800.0,37.3906,37.3986,37.3747,37.3906,43800.0
2014-04-08 15:40:00,46.93,46.95,46.91,46.91,26700.0,37.3826,37.3986,37.3667,37.3667,26700.0
2014-04-08 15:45:00,46.9,46.9,46.86,46.86,84600.0,37.3587,37.3587,37.3269,37.3269,84600.0
2014-04-08 15:50:00,46.86,46.88,46.83,46.84,173100.0,37.3269,37.3428,37.303,37.3109,173100.0
2014-04-08 15:55:00,46.84,46.87,46.83,46.83,176200.0,37.3109,37.3348,37.303,37.303,176200.0
2014-04-09 09:30:00,47.05,47.1,46.76,47.08,48600.0,37.4782,37.518,37.2472,37.5021,48600.0
2014-04-09 09:35:00,47.07,47.08,46.98,47.07,255200.0,37.4942,37.5021,37.4225,37.4942,255200.0
2014-04-09 09:40:00,47.08,47.09,47.01,47.02,280200.0,37.5021,37.5101,37.4464,37.4543,280200.0
2014-04-09 09:45:00,47.02,47.03,46.97,46.98,188200.0,37.4543,37.4623,37.4145,37.4225,188200.0
2014-04-09 09:50:00,46.97,46.97,46.92,46.95,41600.0,37.4145,37.4145,37.3747,37.3986,41600.0
2014-04-09 09:55:00,46.96,47.03,46.96,46.98,25200.0,37.4065,37.4623,37.4065,37.4225,25200.0
2014-04-09 10:00:00,46.97,47.02,46.95,46.97,57800.0,37.4145,37.4543,37.3986,37.4145,57800.0
2014-04-09 10:05:00,46.97,47.08,46.97,47.06,49600.0,37.4145,37.5021,37.4145,37.4862,49600.0
2014-04-09 10:10:00,47.07,47.1,47.02,47.02,90100.0,37.4942,37.518,37.4543,37.4543,90100.0
2014-04-09 10:15:00,47.02,47.07,47.02,47.03,19900.0,37.4543,37.4942,37.4543,37.4623,19900.0
2014-04-09 10:20:00,47.04,47.1,47.04,47.09,22900.0,37.4703,37.518,37.4703,37.5101,22900.0
2014-04-09 10:25:00,47.09,47.09,47.04,47.06,19500.0,37.5101,37.5101,37.4703,37.4862,19500.0
2014-04-09 10:30:00,47.06,47.16,47.06,47.1,63100.0,37.4862,37.5658,37.4862,37.518,63100.0
2014-04-09 10:35:00,47.09,47.14,47.09,47.13,24300.0,37.5101,37.5499,37.5101,37.5419,24300.0
2014-04-09 10:40:00,47.14,47.2,47.14,47.19,20300.0,37.5499,37.5977,37.5499,37.5897,20300.0
2014-04-09 10:45:00,47.19,47.19,47.14,47.18,57400.0,37.5897,37.5897,37.5499,37.5818,57400.0
2014-04-09 10:50:00,47.18,47.18,47.14,47.16,21300.0,37.5818,37.5818,37.5499,37.5658,21300.0
2014-04-09 10:55:00,47.16,47.17,47.13,47.13,17400.0,37.5658,37.5738,37.5419,37.5419,17400.0
2014-04-09 11:00:00,47.13,47.13,47.08,47.09,6200.0,37.5419,37.5419,37.5021,37.5101,6200.0
2014-04-09 11:05:00,47.1,47.14,47.09,47.14,14900.0,37.518,37.5499,37.5101,37.5499,14900.0
2014-04-09 11:10:00,47.14,47.15,47.11,47.12,10800.0,37.5499,37.5579,37.526,37.534,10800.0
2014-04-09 11:15:00,47.12,47.18,47.12,47.18,20200.0,37.534,37.5818,37.534,37.5818,20200.0
2014-04-09 11:20:00,47.18,47.18,47.15,47.15,46200.0,37.5818,37.5818,37.5579,37.5579,46200.0
2014-04-09 11:25:00,47.14,47.14,47.11,47.12,52600.0,37.5499,37.5499,37.526,37.534,52600.0
2014-04-09 11:30:00,47.11,47.15,47.1,47.14,15900.0,37.526,37.5579,37.518,37.5499,15900.0
2014-04-09 11:35:00,47.14,47.17,47.14,47.17,9400.0,37.5499,37.5738,37.5499,37.5738,9400.0
2014-04-09 11:40:00,47.18,47.19,47.17,47.19,10300.0,37.5818,37.5897,37.5738,37.5897,10300.0
2014-04-09 11:45:00,47.19,47.24,47.19,47.22,21000.0,37.5897,37.6296,37.5897,37.6136,21000.0
2014-04-09 11:50:00,47.22,47.24,47.21,47.21,11800.0,37.6136,37.6296,37.6057,37.6057,11800.0
2014-04-09 11:55:00,47.21,47.24,47.21,47.23,17400.0,37.6057,37.6296,37.6057,37.6216,17400.0
2014-04-09 12:00:00,47.23,47.23,47.2,47.2,10200.0,37.6216,37.6216,37.5977,37.5977,10200.0
2014-04-09 12:05:00,47.2,47.21,47.18,47.21,9800.0,37.5977,37.6057,37.5818,37.6057,9800.0
2014-04-09 12:10:00,47.21,47.21,47.2,47.21,9100.0,37.6057,37.6057,37.5977,37.6057,9100.0
2014-04-09 12:15:00,47.22,47.22,47.18,47.21,8700.0,37.6136,37.6136,37.5818,37.6057,8700.0
2014-04-09 12:20:00,47.21,47.25,47.21,47.25,10200.0,37.6057,37.6375,37.6057,37.6375,10200.0
2014-04-09 12:25:00,47.26,47.3,47.26,47.29,11300.0,37.6455,37.6774,37.6455,37.6694,11300.0
2014-04-09 12:30:00,47.29,47.3,47.29,47.3,6400.0,37.6694,37.6774,37.6694,37.6774,6400.0
2014-04-09 12:35:00,47.29,47.3,47.29,47.29,5600.0,37.6694,37.6774,37.6694,37.6694,5600.0
2014-04-09 12:40:00,47.3,47.31,47.3,47.3,4400.0,37.6774,37.6853,37.6774,37.6774,4400.0
2014-04-09 12:45:00,47.3,47.32,47.3,47.32,6400.0,37.6774,37.6933,37.6774,37.6933,6400.0
2014-04-09 12:50:00,47.32,47.33,47.28,47.28,41500.0,37.6933,37.7013,37.6614,37.6614,41500.0
2014-04-09 12:55:00,47.29,47.29,47.28,47.29,29300.0,37.6694,37.6694,37.6614,37.6694,29300.0
2014-04-09 13:00:00,47.29,47.33,47.29,47.32,25300.0,37.6694,37.7013,37.6694,37.6933,25300.0
2014-04-09 13:05:00,47.31,47.34,47.31,47.32,11100.0,37.6853,37.7092,37.6853,37.6933,11100.0
2014-04-09 13:10:00,47.31,47.33,47.31,47.31,10000.0,37.6853,37.7013,37.6853,37.6853,10000.0
2014-04-09 13:15:00,47.31,47.34,47.3,47.33,14700.0,37.6853,37.7092,37.6774,37.7013,14700.0
2014-04-09 13:20:00,47.34,47.37,47.33,47.37,325600.0,37.7092,37.7331,37.7013,37.7331,325600.0
2014-04-09 13:25:00,47.36,47.37,47.35,47.36,31900.0,37.7252,37.7331,37.7172,37.7252,31900.0
2014-04-09 13:30:00,47.37,47.37,47.32,47.34,22100.0,37.7331,37.7331,37.6933,37.7092,22100.0
2014-04-09 13:35:00,47.34,47.36,47.34,47.35,9500.0,37.7092,37.7252,37.7092,37.7172,9500.0
2014-04-09 13:40:00,47.34,47.34,47.33,47.34,6900.0,37.7092,37.7092,37.7013,37.7092,6900.0
2014-04-09 13:45:00,47.35,47.36,47.35,47.35,10400.0,37.7172,37.7252,37.7172,37.7172,10400.0
2014-04-09 13:50:00,47.35,47.37,47.33,47.34,21700.0,37.7172,37.7331,37.7013,37.7092,21700.0
2014-04-09 13:55:00,47.34,47.34,47.33,47.33,5500.0,37.7092,37.7092,37.7013,37.7013,5500.0
2014-04-09 14:00:00,47.33,47.46,47.33,47.45,64800.0,37.7013,37.8048,37.7013,37.7968,64800.0
2014-04-09 14:05:00,47.45,47.51,47.45,47.5,214600.0,37.7968,37.8446,37.7968,37.8367,214600.0
2014-04-09 14:10:00,47.5,47.52,47.46,47.48,104900.0,37.8367,37.8526,37.8048,37.8207,104900.0
2014-04-09 14:15:00,47.48,47.57,47.48,47.56,44000.0,37.8207,37.8924,37.8207,37.8845,44000.0
2014-04-09 14:20:00,47.56,47.64,47.56,47.63,68800.0,37.8845,37.9482,37.8845,37.9402,68800.0
2014-04-09 14:25:00,47.63,47.65,47.6,47.61,124900.0,37.9402,37.9562,37.9163,37.9243,124900.0
2014-04-09 14:30:00,47.61,47.65,47.58,47.58,32600.0,37.9243,37.9562,37.9004,37.9004,32600.0
2014-04-09 14:35:00,47.59,47.59,47.55,47.56,43900.0,37.9084,37.9084,37.8765,37.8845,43900.0
2014-04-09 14:40:00,47.55,47.56,47.52,47.53,27300.0,37.8765,37.8845,37.8526,37.8606,27300.0
2014-04-09 14:45:00,47.53,47.55,47.51,47.51,29900.0,37.8606,37.8765,37.8446,37.8446,29900.0
2014-04-09 14:50:00,47.51,47.51,47.48,47.48,12500.0,37.8446,37.8446,37.8207,37.8207,12500.0
2014-04-09 14:55:00,47.48,47.49,47.43,47.44,42000.0,37.8207,37.8287,37.7809,37.7889,42000.0
2014-04-09 15:00:00,47.44,47.46,47.43,47.46,51900.0,37.7889,37.8048,37.7809,37.8048,51900.0
2014-04-09 15:05:00,47.46,47.48,47.46,47.47,17500.0,37.8048,37.8207,37.8048,37.8128,17500.0
2014-04-09 15:10:00,47.47,47.5,47.47,47.48,14700.0,37.8128,37.8367,37.8128,37.8207,14700.0
2014-04-09 15:15:00,47.49,47.51,47.48,47.49,16300.0,37.8287,37.8446,37.8207,37.8287,16300.0
2014-04-09 15:20:00,47.5,47.54,47.5,47.54,27800.0,37.8367,37.8685,37.8367,37.8685,27800.0
2014-04-09 15:25:00,47.54,47.54,47.5,47.51,18000.0,37.8685,37.8685,37.8367,37.8446,18000.0
2014-04-09 15:30:00,47.52,47.54,47.49,47.53,41900.0,37.8526,37.8685,37.8287,37.8606,41900.0
2014-04-09 15:35:00,47.54,47.55,47.52,47.54,49200.0,37.8685,37.8765,37.8526,37.8685,49200.0
2014-04-09 15:40:00,47.53,47.54,47.51,47.53,30100.0,37.8606,37.8685,37.8446,37.8606,30100.0
2014-04-09 15:45:00,47.53,47.54,47.51,47.53,42000.0,37.8606,37.8685,37.8446,37.8606,42000.0
2014-04-09 15:50:00,47.53,47.54,47.49,47.54,157400.0,37.8606,37.8685,37.8287,37.8685,157400.0
2014-04-09 15:55:00,47.53,47.55,47.53,47.54,344900.0,37.8606,37.8765,37.8606,37.8685,344900.0
2014-04-10 09:30:00,47.53,47.57,47.42,47.47,63100.0,37.8606,37.8924,37.7729,37.8128,63100.0
2014-04-10 09:35:00,47.47,47.5,47.43,47.49,94200.0,37.8128,37.8367,37.7809,37.8287,94200.0
2014-04-10 09:40:00,47.49,47.53,47.46,47.5,50300.0,37.8287,37.8606,37.8048,37.8367,50300.0
2014-04-10 09:45:00,47.51,47.54,47.39,47.39,199200.0,37.8446,37.8685,37.7491,37.7491,199200.0
2014-04-10 09:50:00,47.39,47.41,47.37,47.4,18200.0,37.7491,37.765,37.7331,37.757,18200.0
2014-04-10 09:55:00,47.39,47.43,47.38,47.42,23500.0,37.7491,37.7809,37.7411,37.7729,23500.0
2014-04-10 10:00:00,47.43,47.43,47.38,47.4,32800.0,37.7809,37.7809,37.7411,37.757,32800.0
2014-04-10 10:05:00,47.38,47.45,47.38,47.45,26700.0,37.7411,37.7968,37.7411,37.7968,26700.0
2014-04-10 10:10:00,47.45,47.55,47.45,47.5,33700.0,37.7968,37.8765,37.7968,37.8367,33700.0
2014-04-10 10:15:00,47.5,47.54,47.45,47.46,28900.0,37.8367,37.8685,37.7968,37.8048,28900.0
2014-04-10 10:20:00,47.47,47.49,47.46,47.48,64600.0,37.8128,37.8287,37.8048,37.8207,64600.0
2014-04-10 10:25:00,47.48,47.53,47.47,47.52,69000.0,37.8207,37.8606,37.8128,37.8526,69000.0
2014-04-10 10:30:00,47.53,47.54,47.5,47.54,26500.0,37.8606,37.8685,37.8367,37.8685,26500.0
2014-04-10 10:35:00,47.54,47.54,47.44,47.45,127700.0,37.8685,37.8685,37.7889,37.7968,127700.0
2014-04-10 10:40:00,47.45,47.45,47.37,47.4,142800.0,37.7968,37.7968,37.7331,37.757,142800.0
2014-04-10 10:45:00,47.4,47.43,47.35,47.35,31800.0,37.757,37.7809,37.7172,37.7172,31800.0
2014-04-10 10:50:00,47.36,47.36,47.3,47.32,25700.0,37.7252,37.7252,37.6774,37.6933,25700.0
2014-04-10 10:55:00,47.32,47.34,47.25,47.25,19600.0,37.6933,37.7092,37.6375,37.6375,19600.0
2014-04-10 11:00:00,47.25,47.25,47.18,47.18,24100.0,37.6375,37.6375,37.5818,37.5818,24100.0
2014-04-10 11:05:00,47.17,47.17,47.09,47.09,97100.0,37.5738,37.5738,37.5101,37.5101,97100.0
2014-04-10 11:10:00,47.1,47.19,47.07,47.19,55400.0,37.518,37.5897,37.4942,37.5897,55400.0
2014-04-10 11:15:00,47.2,47.21,47.16,47.18,22900.0,37.5977,37.6057,37.5658,37.5818,22900.0
2014-04-10 11:20:00,47.17,47.18,47.14,47.15,20200.0,37.5738,37.5818,37.5499,37.5579,20200.0
2014-04-10 11:25:00,47.15,47.15,47.04,47.05,59300.0,37.5579,37.5579,37.4703,37.4782,59300.0
2014-04-10 11:30:00,47.05,47.13,47.05,47.13,41700.0,37.4782,37.5419,37.4782,37.5419,41700.0
2014-04-10 11:35:00,47.14,47.14,47.1,47.13,19900.0,37.5499,37.5499,37.518,37.5419,19900.0
2014-04-10 11:40:00,47.12,47.17,47.11,47.17,12700.0,37.534,37.5738,37.526,37.5738,12700.0
2014-04-10 11:45:00,47.16,47.16,47.12,47.13,25800.0,37.5658,37.5658,37.534,37.5419,25800.0
2014-04-10 11:50:00,47.13,47.14,47.08,47.09,20300.0,37.5419,37.5499,37.5021,37.5101,20300.0
2014-04-10 11:55:00,47.09,47.1,47.03,47.03,33300.0,37.5101,37.518,37.4623,37.4623,33300.0
2014-04-10 12:00:00,47.03,47.07,46.96,46.98,73800.0,37.4623,37.4942,37.4065,37.4225,73800.0
2014-04-10 12:05:00,46.97,46.97,46.93,46.94,34400.0,37.4145,37.4145,37.3826,37.3906,34400.0
2014-04-10 12:10:00,46.92,46.92,46.85,46.91,94100.0,37.3747,37.3747,37.3189,37.3667,94100.0
2014-04-10 12:15:00,46.92,46.99,46.92,46.99,51100.0,37.3747,37.4304,37.3747,37.4304,51100.0
2014-04-10 12:20:00,46.99,47.0,46.93,46.94,47500.0,37.4304,37.4384,37.3826,37.3906,47500.0
2014-04-10 12:25:00,46.94,46.98,46.93,46.94,56500.0,37.3906,37.4225,37.3826,37.3906,56500.0
2014-04-10 12:30:00,46.94,46.98,46.93,46.97,36200.0,37.3906,37.4225,37.3826,37.4145,36200.0
2014-04-10 12:35:00,46.97,46.99,46.95,46.95,26600.0,37.4145,37.4304,37.3986,37.3986,26600.0
2014-04-10 12:40:00,46.96,46.96,46.88,46.9,30600.0,37.4065,37.4065,37.3428,37.3587,30600.0
2014-04-10 12:45:00,46.91,46.95,46.9,46.94,13800.0,37.3667,37.3986,37.3587,37.3906,13800.0
2014-04-10 12:50:00,46.93,46.93,46.89,46.92,47900.0,37.3826,37.3826,37.3508,37.3747,47900.0
2014-04-10 12:55:00,46.92,46.92,46.86,46.86,31100.0,37.3747,37.3747,37.3269,37.3269,31100.0
2014-04-10 13:00:00,46.86,46.89,46.84,46.89,13100.0,37.3269,37.3508,37.3109,37.3508,13100.0
2014-04-10 13:05:00,46.9,46.96,46.9,46.93,297200.0,37.3587,37.4065,37.3587,37.3826,297200.0
2014-04-10 13:10:00,46.94,46.96,46.9,46.9,53400.0,37.3906,37.4065,37.3587,37.3587,53400.0
2014-04-10 13:15:00,46.89,46.9,46.78,46.79,39400.0,37.3508,37.3587,37.2631,37.2711,39400.0
2014-04-10 13:20:00,46.78,46.8,46.75,46.77,40800.0,37.2631,37.2791,37.2393,37.2552,40800.0
2014-04-10 13:25:00,46.77,46.78,46.71,46.77,84600.0,37.2552,37.2631,37.2074,37.2552,84600.0
2014-04-10 13:30:00,46.77,46.81,46.75,46.77,23500.0,37.2552,37.287,37.2393,37.2552,23500.0
2014-04-10 13:35:00,46.77,46.81,46.77,46.79,40500.0,37.2552,37.287,37.2552,37.2711,40500.0
2014-04-10 13:40:00,46.78,46.8,46.75,46.8,15900.0,37.2631,37.2791,37.2393,37.2791,15900.0
2014-04-10 13:45:00,46.8,46.83,46.78,46.82,37500.0,37.2791,37.303,37.2631,37.295,37500.0
2014-04-10 13:50:00,46.82,46.84,46.78,46.84,24900.0,37.295,37.3109,37.2631,37.3109,24900.0
2014-04-10 13:55:00,46.85,46.91,46.85,46.91,98900.0,37.3189,37.3667,37.3189,37.3667,98900.0
2014-04-10 14:00:00,46.91,46.91,46.89,46.91,14500.0,37.3667,37.3667,37.3508,37.3667,14500.0
2014-04-10 14:05:00,46.91,46.97,46.91,46.94,109200.0,37.3667,37.4145,37.3667,37.3906,109200.0
2014-04-10 14:10:00,46.95,46.99,46.94,46.99,50600.0,37.3986,37.4304,37.3906,37.4304,50600.0
2014-04-10 14:15:00,46.99,47.02,46.96,46.98,24200.0,37.4304,37.4543,37.4065,37.4225,24200.0
2014-04-10 14:20:00,46.98,46.99,46.97,46.97,34600.0,37.4225,37.4304,37.4145,37.4145,34600.0
2014-04-10 14:25:00,46.97,46.97,46.89,46.89,21700.0,37.4145,37.4145,37.3508,37.3508,21700.0
2014-04-10 14:30:00,46.88,46.88,46.8,46.81,22700.0,37.3428,37.3428,37.2791,37.287,22700.0
2014-04-10 14:35:00,46.81,46.81,46.76,46.81,32600.0,37.287,37.287,37.2472,37.287,32600.0
2014-04-10 14:40:00,46.81,46.86,46.8,46.82,29700.0,37.287,37.3269,37.2791,37.295,29700.0
2014-04-10 14:45:00,46.81,46.82,46.72,46.73,31500.0,37.287,37.295,37.2154,37.2233,31500.0
2014-04-10 14:50:00,46.72,46.76,46.7,46.72,64200.0,37.2154,37.2472,37.1994,37.2154,64200.0
2014-04-10 14:55:00,46.71,46.74,46.68,46.73,26200.0,37.2074,37.2313,37.1835,37.2233,26200.0
2014-04-10 15:00:00,46.72,46.73,46.59,46.61,153200.0,37.2154,37.2233,37.1118,37.1277,153200.0
2014-04-10 15:05:00,46.6,46.6,46.5,46.52,126300.0,37.1198,37.1198,37.0401,37.056,126300.0
2014-04-10 15:10:00,46.51,46.61,46.5,46.61,44900.0,37.0481,37.1277,37.0401,37.1277,44900.0
2014-04-10 15:15:00,46.61,46.65,46.59,46.65,44400.0,37.1277,37.1596,37.1118,37.1596,44400.0
2014-04-10 15:20:00,46.65,46.65,46.56,46.59,83300.0,37.1596,37.1596,37.0879,37.1118,83300.0
2014-04-10 15:25:00,46.6,46.62,46.57,46.6,116300.0,37.1198,37.1357,37.0959,37.1198,116300.0
2014-04-10 15:30:00,46.6,46.66,46.58,46.65,89100.0,37.1198,37.1676,37.1038,37.1596,89100.0
2014-04-10 15:35:00,46.66,46.7,46.66,46.69,62300.0,37.1676,37.1994,37.1676,37.1915,62300.0
2014-04-10 15:40:00,46.69,46.74,46.65,46.73,148800.0,37.1915,37.2313,37.1596,37.2233,148800.0
2014-04-10 15:45:00,46.73,46.74,46.71,46.73,264600.0,37.2233,37.2313,37.2074,37.2233,264600.0
2014-04-10 15:50:00,46.73,46.73,46.68,46.69,175900.0,37.2233,37.2233,37.1835,37.1915,175900.0
2014-04-10 15:55:00,46.68,46.69,46.58,46.58,517000.0,37.1835,37.1915,37.1038,37.1038,517000.0
2014-04-11 09:30:00,46.41,46.42,46.23,46.34,107300.0,36.9684,36.9764,36.825,36.9127,107300.0
2014-04-11 09:35:00,46.33,46.47,46.3,46.45,128000.0,36.9047,37.0162,36.8808,37.0003,128000.0
2014-04-11 09:40:00,46.45,46.54,46.45,46.53,67100.0,37.0003,37.072,37.0003,37.064,67100.0
2014-04-11 09:45:00,46.53,46.53,46.42,46.48,74700.0,37.064,37.064,36.9764,37.0242,74700.0
2014-04-11 09:50:00,46.48,46.62,46.48,46.61,46900.0,37.0242,37.1357,37.0242,37.1277,46900.0
2014-04-11 09:55:00,46.61,46.63,46.51,46.53,83700.0,37.1277,37.1437,37.0481,37.064,83700.0
2014-04-11 10:00:00,46.52,46.53,46.4,46.4,61300.0,37.056,37.064,36.9605,36.9605,61300.0
2014-04-11 10:05:00,46.39,46.44,46.39,46.42,70200.0,36.9525,36.9923,36.9525,36.9764,70200.0
2014-04-11 10:10:00,46.42,46.48,46.4,46.41,43900.0,36.9764,37.0242,36.9605,36.9684,43900.0
2014-04-11 10:15:00,46.41,46.45,46.31,46.32,32700.0,36.9684,37.0003,36.8888,36.8967,32700.0
2014-04-11 10:20:00,46.33,46.41,46.3,46.37,58900.0,36.9047,36.9684,36.8808,36.9366,58900.0
2014-04-11 10:25:00,46.38,46.47,46.38,46.43,55200.0,36.9445,37.0162,36.9445,36.9844,55200.0
2014-04-11 10:30:00,46.41,46.5,46.38,46.47,27000.0,36.9684,37.0401,36.9445,37.0162,27000.0
2014-04-11 10:35:00,46.47,46.48,46.41,46.42,116800.0,37.0162,37.0242,36.9684,36.9764,116800.0
2014-04-11 10:40:00,46.42,46.49,46.4,46.44,45600.0,36.9764,37.0321,36.9605,36.9923,45600.0
2014-04-11 10:45:00,46.44,46.45,46.38,46.42,33900.0,36.9923,37.0003,36.9445,36.9764,33900.0
2014-04-11 10:50:00,46.41,46.53,46.39,46.53,24800.0,36.9684,37.064,36.9525,37.064,24800.0
2014-04-11 10:55:00,46.53,46.55,46.51,46.52,34200.0,37.064,37.0799,37.0481,37.056,34200.0
2014-04-11 11:00:00,46.52,46.55,46.45,46.47,38000.0,37.056,37.0799,37.0003,37.0162,38000.0
2014-04-11 11:05:00,46.46,46.48,46.42,46.42,28700.0,37.0082,37.0242,36.9764,36.9764,28700.0
2014-04-11 11:10:00,46.42,46.48,46.41,46.46,86000.0,36.9764,37.0242,36.9684,37.0082,86000.0
2014-04-11 11:15:00,46.46,46.55,46.46,46.51,119100.0,37.0082,37.0799,37.0082,37.0481,119100.0
2014-04-11 11:20:00,46.5,46.5,46.41,46.43,50200.0,37.0401,37.0401,36.9684,36.9844,50200.0
2014-04-11 11:25:00,46.42,46.42,46.38,46.41,48700.0,36.9764,36.9764,36.9445,36.9684,48700.0
2014-04-11 11:30:00,46.42,46.42,46.38,46.42,35300.0,36.9764,36.9764,36.9445,36.9764,35300.0
2014-04-11 11:35:00,46.43,46.45,46.34,46.39,71300.0,36.9844,37.0003,36.9127,36.9525,71300.0
2014-04-11 11:40:00,46.4,46.41,46.37,46.39,28700.0,36.9605,36.9684,36.9366,36.9525,28700.0
2014-04-11 11:45:00,46.39,46.39,46.29,46.31,24900.0,36.9525,36.9525,36.8728,36.8888,24900.0
2014-04-11 11:50:00,46.32,46.33,46.29,46.29,16500.0,36.8967,36.9047,36.8728,36.8728,16500.0
2014-04-11 11:55:00,46.29,46.33,46.28,46.32,25500.0,36.8728,36.9047,36.8649,36.8967,25500.0
2014-04-11 12:00:00,46.33,46.41,46.33,46.38,50500.0,36.9047,36.9684,36.9047,36.9445,50500.0
2014-04-11 12:05:00,46.38,46.4,46.35,46.37,63000.0,36.9445,36.9605,36.9206,36.9366,63000.0
2014-04-11 12:10:00,46.35,46.37,46.28,46.29,34200.0,36.9206,36.9366,36.8649,36.8728,34200.0
2014-04-11 12:15:00,46.28,46.35,46.27,46.33,36600.0,36.8649,36.9206,36.8569,36.9047,36600.0
2014-04-11 12:20:00,46.33,46.33,46.29,46.32,20100.0,36.9047,36.9047,36.8728,36.8967,20100.0
2014-04-11 12:25:00,46.32,46.37,46.32,46.35,11100.0,36.8967,36.9366,36.8967,36.9206,11100.0
2014-04-11 12:30:00,46.35,46.35,46.32,46.33,16700.0,36.9206,36.9206,36.8967,36.9047,16700.0
2014-04-11 12:35:00,46.33,46.37,46.33,46.37,21600.0,36.9047,36.9366,36.9047,36.9366,21600.0
2014-04-11 12:40:00,46.37,46.4,46.35,46.36,13400.0,36.9366,36.9605,36.9206,36.9286,13400.0
2014-04-11 12:45:00,46.35,46.37,46.34,46.34,11300.0,36.9206,36.9366,36.9127,36.9127,11300.0
2014-04-11 12:50:00,46.34,46.35,46.29,46.29,16100.0,36.9127,36.9206,36.8728,36.8728,16100.0
2014-04-11 12:55:00,46.28,46.31,46.28,46.31,14000.0,36.8649,36.8888,36.8649,36.8888,14000.0
2014-04-11 13:00:00,46.31,46.31,46.27,46.27,11900.0,36.8888,36.8888,36.8569,36.8569,11900.0
2014-04-11 13:05:00,46.26,46.27,46.18,46.22,136200.0,36.8489,36.8569,36.7852,36.8171,136200.0
2014-04-11 13:10:00,46.2,46.23,46.19,46.2,24700.0,36.8011,36.825,36.7932,36.8011,24700.0
2014-04-11 13:15:00,46.2,46.22,46.19,46.2,13300.0,36.8011,36.8171,36.7932,36.8011,13300.0
2014-04-11 13:20:00,46.19,46.21,46.17,46.17,18000.0,36.7932,36.8091,36.7772,36.7772,18000.0
2014-04-11 13:25:00,46.17,46.19,46.14,46.16,123900.0,36.7772,36.7932,36.7533,36.7693,123900.0
2014-04-11 13:30:00,46.16,46.22,46.12,46.22,30700.0,36.7693,36.8171,36.7374,36.8171,30700.0
2014-04-11 13:35:00,46.22,46.23,46.2,46.22,59900.0,36.8171,36.825,36.8011,36.8171,59900.0
2014-04-11 13:40:00,46.24,46.25,46.21,46.22,16300.0,36.833,36.841,36.8091,36.8171,16300.0
2014-04-11 13:45:00,46.22,46.26,46.21,46.24,15800.0,36.8171,36.8489,36.8091,36.833,15800.0
2014-04-11 13:50:00,46.24,46.24,46.22,46.24,6400.0,36.833,36.833,36.8171,36.833,6400.0
2014-04-11 13:55:00,46.24,46.24,46.21,46.21,14500.0,36.833,36.833,36.8091,36.8091,14500.0
2014-04-11 14:00:00,46.21,46.26,46.21,46.23,41300.0,36.8091,36.8489,36.8091,36.825,41300.0
2014-04-11 14:05:00,46.25,46.28,46.25,46.25,19800.0,36.841,36.8649,36.841,36.841,19800.0
2014-04-11 14:10:00,46.25,46.25,46.19,46.2,44800.0,36.841,36.841,36.7932,36.8011,44800.0
2014-04-11 14:15:00,46.2,46.21,46.16,46.18,60900.0,36.8011,36.8091,36.7693,36.7852,60900.0
2014-04-11 14:20:00,46.18,46.19,46.15,46.16,22800.0,36.7852,36.7932,36.7613,36.7693,22800.0
2014-04-11 14:25:00,46.17,46.21,46.14,46.16,87400.0,36.7772,36.8091,36.7533,36.7693,87400.0
2014-04-11 14:30:00,46.15,46.17,46.13,46.15,60900.0,36.7613,36.7772,36.7454,36.7613,60900.0
2014-04-11 14:35:00,46.15,46.16,46.11,46.11,38500.0,36.7613,36.7693,36.7295,36.7295,38500.0
2014-04-11 14:40:00,46.11,46.13,46.09,46.11,42600.0,36.7295,36.7454,36.7135,36.7295,42600.0
2014-04-11 14:45:00,46.11,46.11,46.04,46.05,22000.0,36.7295,36.7295,36.6737,36.6817,22000.0
2014-04-11 14:50:00,46.06,46.15,46.06,46.14,69300.0,36.6896,36.7613,36.6896,36.7533,69300.0
2014-04-11 14:55:00,46.16,46.17,46.13,46.15,144100.0,36.7693,36.7772,36.7454,36.7613,144100.0
2014-04-11 15:00:00,46.15,46.15,46.12,46.13,22200.0,36.7613,36.7613,36.7374,36.7454,22200.0
2014-04-11 15:05:00,46.13,46.18,46.1,46.18,19400.0,36.7454,36.7852,36.7215,36.7852,19400.0
2014-04-11 15:10:00,46.18,46.18,46.15,46.16,19500.0,36.7852,36.7852,36.7613,36.7693,19500.0
2014-04-11 15:15:00,46.15,46.17,46.14,46.17,16600.0,36.7613,36.7772,36.7533,36.7772,16600.0
2014-04-11 15:20:00,46.18,46.26,46.18,46.26,94400.0,36.7852,36.8489,36.7852,36.8489,94400.0
2014-04-11 15:25:00,46.27,46.27,46.23,46.23,47800.0,36.8569,36.8569,36.825,36.825,47800.0
2014-04-11 15:30:00,46.22,46.23,46.17,46.18,93600.0,36.8171,36.825,36.7772,36.7852,93600.0
2014-04-11 15:35:00,46.18,46.2,46.16,46.18,89600.0,36.7852,36.8011,36.7693,36.7852,89600.0
2014-04-11 15:40:00,46.18,46.25,46.18,46.19,106900.0,36.7852,36.841,36.7852,36.7932,106900.0
2014-04-11 15:45:00,46.18,46.18,46.12,46.16,125300.0,36.7852,36.7852,36.7374,36.7693,125300.0
2014-04-11 15:50:00,46.15,46.15,46.03,46.05,282800.0,36.7613,36.7613,36.6657,36.6817,282800.0
2014-04-11 15:55:00,46.05,46.1,46.04,46.05,792200.0,36.6817,36.7215,36.6737,36.6817,792200.0
2014-04-14 09:30:00,46.45,46.45,46.28,46.3,110100.0,37.0003,37.0003,36.8649,36.8808,110100.0
2014-04-14 09:35:00,46.31,46.38,46.25,46.35,97800.0,36.8888,36.9445,36.841,36.9206,97800.0
2014-04-14 09:40:00,46.35,46.42,46.35,46.39,123700.0,36.9206,36.9764,36.9206,36.9525,123700.0
2014-04-14 09:45:00,46.39,46.39,46.28,46.29,153000.0,36.9525,36.9525,36.8649,36.8728,153000.0
2014-04-14 09:50:00,46.29,46.39,46.29,46.32,77400.0,36.8728,36.9525,36.8728,36.8967,77400.0
2014-04-14 09:55:00,46.31,46.38,46.28,46.37,59600.0,36.8888,36.9445,36.8649,36.9366,59600.0
2014-04-14 10:00:00,46.36,46.4,46.33,46.38,51300.0,36.9286,36.9605,36.9047,36.9445,51300.0
2014-04-14 10:05:00,46.38,46.48,46.38,46.45,91800.0,36.9445,37.0242,36.9445,37.0003,91800.0
2014-04-14 10:10:00,46.45,46.45,46.33,46.34,172600.0,37.0003,37.0003,36.9047,36.9127,172600.0
2014-04-14 10:15:00,46.34,46.41,46.34,46.38,70700.0,36.9127,36.9684,36.9127,36.9445,70700.0
2014-04-14 10:20:00,46.37,46.38,46.33,46.37,55600.0,36.9366,36.9445,36.9047,36.9366,55600.0
2014-04-14 10:25:00,46.37,46.39,46.35,46.38,37500.0,36.9366,36.9525,36.9206,36.9445,37500.0
2014-04-14 10:30:00,46.38,46.48,46.37,46.43,44300.0,36.9445,37.0242,36.9366,36.9844,44300.0
2014-04-14 10:35:00,46.43,46.44,46.41,46.42,38500.0,36.9844,36.9923,36.9684,36.9764,38500.0
2014-04-14 10:40:00,46.43,46.46,46.43,46.44,28400.0,36.9844,37.0082,36.9844,36.9923,28400.0
2014-04-14 10:45:00,46.44,46.46,46.42,46.45,39900.0,36.9923,37.0082,36.9764,37.0003,39900.0
2014-04-14 10:50:00,46.45,46.57,46.44,46.54,84000.0,37.0003,37.0959,36.9923,37.072,84000.0
2014-04-14 10:55:00,46.54,46.58,46.54,46.57,35500.0,37.072,37.1038,37.072,37.0959,35500.0
2014-04-14 11:00:00,46.56,46.57,46.52,46.52,43300.0,37.0879,37.0959,37.056,37.056,43300.0
2014-04-14 11:05:00,46.52,46.54,46.5,46.5,48100.0,37.056,37.072,37.0401,37.0401,48100.0
2014-04-14 11:10:00,46.5,46.5,46.46,46.48,36400.0,37.0401,37.0401,37.0082,37.0242,36400.0
2014-04-14 11:15:00,46.48,46.5,46.47,46.48,11400.0,37.0242,37.0401,37.0162,37.0242,11400.0
2014-04-14 11:20:00,46.48,46.48,46.43,46.45,10500.0,37.0242,37.0242,36.9844,37.0003,10500.0
2014-04-14 11:25:00,46.46,46.48,46.45,46.46,12600.0,37.0082,37.0242,37.0003,37.0082,12600.0
2014-04-14 11:30:00,46.48,46.53,46.46,46.51,71900.0,37.0242,37.064,37.0082,37.0481,71900.0
2014-04-14 11:35:00,46.52,46.54,46.49,46.52,140700.0,37.056,37.072,37.0321,37.056,140700.0
2014-04-14 11:40:00,46.51,46.52,46.49,46.52,29500.0,37.0481,37.056,37.0321,37.056,29500.0
2014-04-14 11:45:00,46.51,46.51,46.48,46.48,10700.0,37.0481,37.0481,37.0242,37.0242,10700.0
2014-04-14 11:50:00,46.49,46.49,46.48,46.48,12100.0,37.0321,37.0321,37.0242,37.0242,12100.0
2014-04-14 11:55:00,46.48,46.49,46.43,46.45,33500.0,37.0242,37.0321,36.9844,37.0003,33500.0
2014-04-14 12:00:00,46.45,46.48,46.44,46.47,37200.0,37.0003,37.0242,36.9923,37.0162,37200.0
2014-04-14 12:05:00,46.47,46.47,46.44,46.45,38400.0,37.0162,37.0162,36.9923,37.0003,38400.0
2014-04-14 12:10:00,46.45,46.47,46.45,46.47,17400.0,37.0003,37.0162,37.0003,37.0162,17400.0
2014-04-14 12:15:00,46.47,46.5,46.47,46.48,11900.0,37.0162,37.0401,37.0162,37.0242,11900.0
2014-04-14 12:20:00,46.47,46.48,46.46,46.46,11900.0,37.0162,37.0242,37.0082,37.0082,11900.0
2014-04-14 12:25:00,46.46,46.46,46.43,46.45,7700.0,37.0082,37.0082,36.9844,37.0003,7700.0
2014-04-14 12:30:00,46.45,46.49,46.44,46.48,19700.0,37.0003,37.0321,36.9923,37.0242,19700.0
2014-04-14 12:35:00,46.47,46.53,46.47,46.5,35100.0,37.0162,37.064,37.0162,37.0401,35100.0
2014-04-14 12:40:00,46.51,46.51,46.49,46.49,16900.0,37.0481,37.0481,37.0321,37.0321,16900.0
2014-04-14 12:45:00,46.48,46.49,46.47,46.49,9800.0,37.0242,37.0321,37.0162,37.0321,9800.0
2014-04-14 12:50:00,46.49,46.51,46.47,46.51,6700.0,37.0321,37.0481,37.0162,37.0481,6700.0
2014-04-14 12:55:00,46.51,46.52,46.5,46.51,10100.0,37.0481,37.056,37.0401,37.0481,10100.0
2014-04-14 13:00:00,46.51,46.51,46.48,46.49,11500.0,37.0481,37.0481,37.0242,37.0321,11500.0
2014-04-14 13:05:00,46.48,46.51,46.48,46.5,13900.0,37.0242,37.0481,37.0242,37.0401,13900.0
2014-04-14 13:10:00,46.49,46.49,46.45,46.45,26000.0,37.0321,37.0321,37.0003,37.0003,26000.0
2014-04-14 13:15:00,46.44,46.45,46.41,46.42,30000.0,36.9923,37.0003,36.9684,36.9764,30000.0
2014-04-14 13:20:00,46.43,46.43,46.38,46.39,21100.0,36.9844,36.9844,36.9445,36.9525,21100.0
2014-04-14 13:25:00,46.4,46.42,46.38,46.39,23300.0,36.9605,36.9764,36.9445,36.9525,23300.0
2014-04-14 13:30:00,46.39,46.43,46.38,46.41,32400.0,36.9525,36.9844,36.9445,36.9684,32400.0
2014-04-14 13:35:00,46.41,46.48,46.41,46.46,25300.0,36.9684,37.0242,36.9684,37.0082,25300.0
2014-04-14 13:40:00,46.46,46.47,46.45,46.45,148800.0,37.0082,37.0162,37.0003,37.0003,148800.0
2014-04-14 13:45:00,46.45,46.46,46.4,46.41,54500.0,37.0003,37.0082,36.9605,36.9684,54500.0
2014-04-14 13:50:00,46.41,46.43,46.39,46.4,34900.0,36.9684,36.9844,36.9525,36.9605,34900.0
2014-04-14 13:55:00,46.41,46.41,46.38,46.39,16700.0,36.9684,36.9684,36.9445,36.9525,16700.0
2014-04-14 14:00:00,46.39,46.41,46.36,46.37,48100.0,36.9525,36.9684,36.9286,36.9366,48100.0
2014-04-14 14:05:00,46.38,46.44,46.38,46.42,43200.0,36.9445,36.9923,36.9445,36.9764,43200.0
2014-04-14 14:10:00,46.43,46.43,46.4,46.41,53500.0,36.9844,36.9844,36.9605,36.9684,53500.0
2014-04-14 14:15:00,46.41,46.43,46.39,46.39,61400.0,36.9684,36.9844,36.9525,36.9525,61400.0
2014-04-14 14:20:00,46.38,46.39,46.34,46.37,119400.0,36.9445,36.9525,36.9127,36.9366,119400.0
2014-04-14 14:25:00,46.37,46.38,46.34,46.34,28300.0,36.9366,36.9445,36.9127,36.9127,28300.0
2014-04-14 14:30:00,46.35,46.35,46.3,46.32,78100.0,36.9206,36.9206,36.8808,36.8967,78100.0
2014-04-14 14:35:00,46.33,46.36,46.31,46.34,23100.0,36.9047,36.9286,36.8888,36.9127,23100.0
2014-04-14 14:40:00,46.34,46.35,46.31,46.33,12200.0,36.9127,36.9206,36.8888,36.9047,12200.0
2014-04-14 14:45:00,46.34,46.36,46.33,46.35,27400.0,36.9127,36.9286,36.9047,36.9206,27400.0
2014-04-14 14:50:00,46.35,46.38,46.33,46.34,91000.0,36.9206,36.9445,36.9047,36.9127,91000.0
2014-04-14 14:55:00,46.35,46.35,46.3,46.3,28300.0,36.9206,36.9206,36.8808,36.8808,28300.0
2014-04-14 15:00:00,46.3,46.3,46.24,46.25,37200.0,36.8808,36.8808,36.833,36.841,37200.0
2014-04-14 15:05:00,46.25,46.26,46.21,46.21,54800.0,36.841,36.8489,36.8091,36.8091,54800.0
2014-04-14 15:10:00,46.21,46.23,46.09,46.1,53100.0,36.8091,36.825,36.7135,36.7215,53100.0
2014-04-14 15:15:00,46.1,46.13,46.09,46.13,24200.0,36.7215,36.7454,36.7135,36.7454,24200.0
2014-04-14 15:20:00,46.13,46.19,46.12,46.19,67200.0,36.7454,36.7932,36.7374,36.7932,67200.0
2014-04-14 15:25:00,46.18,46.21,46.16,46.2,20900.0,36.7852,36.8091,36.7693,36.8011,20900.0
2014-04-14 15:30:00,46.21,46.29,46.21,46.27,64100.0,36.8091,36.8728,36.8091,36.8569,64100.0
2014-04-14 15:35:00,46.27,46.34,46.25,46.32,39600.0,36.8569,36.9127,36.841,36.8967,39600.0
2014-04-14 15:40:00,46.33,46.34,46.29,46.33,91100.0,36.9047,36.9127,36.8728,36.9047,91100.0
2014-04-14 15:45:00,46.33,46.39,46.33,46.34,355500.0,36.9047,36.9525,36.9047,36.9127,355500.0
2014-04-14 15:50:00,46.34,46.41,46.34,46.36,282200.0,36.9127,36.9684,36.9127,36.9286,282200.0
2014-04-14 15:55:00,46.37,46.44,46.35,46.4,432100.0,36.9366,36.9923,36.9206,36.9605,432100.0
2014-04-15 09:30:00,46.43,46.45,46.33,46.43,96500.0,36.9844,37.0003,36.9047,36.9844,96500.0
2014-04-15 09:35:00,46.41,46.5,46.39,46.46,68000.0,36.9684,37.0401,36.9525,37.0082,68000.0
2014-04-15 09:40:00,46.49,46.5,46.43,46.47,55800.0,37.0321,37.0401,36.9844,37.0162,55800.0
2014-04-15 09:45:00,46.48,46.56,46.47,46.52,65000.0,37.0242,37.0879,37.0162,37.056,65000.0
2014-04-15 09:50:00,46.54,46.54,46.46,46.48,66500.0,37.072,37.072,37.0082,37.0242,66500.0
2014-04-15 09:55:00,46.48,46.5,46.44,46.47,47400.0,37.0242,37.0401,36.9923,37.0162,47400.0
2014-04-15 10:00:00,46.46,46.52,46.42,46.42,161700.0,37.0082,37.056,36.9764,36.9764,161700.0
2014-04-15 10:05:00,46.41,46.42,46.38,46.4,18200.0,36.9684,36.9764,36.9445,36.9605,18200.0
2014-04-15 10:10:00,46.41,46.41,46.33,46.35,41800.0,36.9684,36.9684,36.9047,36.9206,41800.0
2014-04-15 10:15:00,46.35,46.42,46.33,46.34,43100.0,36.9206,36.9764,36.9047,36.9127,43100.0
2014-04-15 10:20:00,46.35,46.36,46.28,46.29,123500.0,36.9206,36.9286,36.8649,36.8728,123500.0
2014-04-15 10:25:00,46.28,46.32,46.21,46.22,31000.0,36.8649,36.8967,36.8091,36.8171,31000.0
2014-04-15 10:30:00,46.2,46.2,46.1,46.19,79400.0,36.8011,36.8011,36.7215,36.7932,79400.0
2014-04-15 10:35:00,46.19,46.31,46.19,46.29,27900.0,36.7932,36.8888,36.7932,36.8728,27900.0
2014-04-15 10:40:00,46.29,46.38,46.29,46.34,34700.0,36.8728,36.9445,36.8728,36.9127,34700.0
2014-04-15 10:45:00,46.34,46.43,46.34,46.39,60400.0,36.9127,36.9844,36.9127,36.9525,60400.0
2014-04-15 10:50:00,46.39,46.43,46.25,46.28,36500.0,36.9525,36.9844,36.841,36.8649,36500.0
2014-04-15 10:55:00,46.28,46.33,46.24,46.28,109600.0,36.8649,36.9047,36.833,36.8649,109600.0
2014-04-15 11:00:00,46.28,46.28,46.16,46.18,48900.0,36.8649,36.8649,36.7693,36.7852,48900.0
2014-04-15 11:05:00,46.18,46.29,46.17,46.22,74300.0,36.7852,36.8728,36.7772,36.8171,74300.0
2014-04-15 11:10:00,46.21,46.22,46.16,46.16,48200.0,36.8091,36.8171,36.7693,36.7693,48200.0
2014-04-15 11:15:00,46.17,46.22,46.14,46.2,53500.0,36.7772,36.8171,36.7533,36.8011,53500.0
2014-04-15 11:20:00,46.2,46.29,46.17,46.24,96600.0,36.8011,36.8728,36.7772,36.833,96600.0
2014-04-15 11:25:00,46.24,46.27,46.19,46.24,26300.0,36.833,36.8569,36.7932,36.833,26300.0
2014-04-15 11:30:00,46.26,46.36,46.24,46.34,33800.0,36.8489,36.9286,36.833,36.9127,33800.0
2014-04-15 11:35:00,46.34,46.36,46.3,46.3,20300.0,36.9127,36.9286,36.8808,36.8808,20300.0
2014-04-15 11:40:00,46.29,46.3,46.22,46.24,62900.0,36.8728,36.8808,36.8171,36.833,62900.0
2014-04-15 11:45:00,46.24,46.24,46.1,46.13,77200.0,36.833,36.833,36.7215,36.7454,77200.0
2014-04-15 11:50:00,46.12,46.17,46.11,46.17,24000.0,36.7374,36.7772,36.7295,36.7772,24000.0
2014-04-15 11:55:00,46.18,46.19,46.09,46.15,48200.0,36.7852,36.7932,36.7135,36.7613,48200.0
2014-04-15 12:00:00,46.14,46.14,46.04,46.09,34400.0,36.7533,36.7533,36.6737,36.7135,34400.0
2014-04-15 12:05:00,46.09,46.09,46.02,46.09,162100.0,36.7135,36.7135,36.6578,36.7135,162100.0
2014-04-15 12:10:00,46.08,46.12,46.07,46.08,33400.0,36.7056,36.7374,36.6976,36.7056,33400.0
2014-04-15 12:15:00,46.09,46.16,46.08,46.11,181700.0,36.7135,36.7693,36.7056,36.7295,181700.0
2014-04-15 12:20:00,46.11,46.13,46.04,46.05,22300.0,36.7295,36.7454,36.6737,36.6817,22300.0
2014-04-15 12:25:00,46.05,46.13,46.03,46.11,29900.0,36.6817,36.7454,36.6657,36.7295,29900.0
2014-04-15 12:30:00,46.11,46.11,46.07,46.07,23200.0,36.7295,36.7295,36.6976,36.6976,23200.0
2014-04-15 12:35:00,46.06,46.08,46.04,46.04,18700.0,36.6896,36.7056,36.6737,36.6737,18700.0
2014-04-15 12:40:00,46.04,46.08,46.02,46.02,16600.0,36.6737,36.7056,36.6578,36.6578,16600.0
2014-04-15 12:45:00,46.03,46.03,45.95,45.97,37800.0,36.6657,36.6657,36.602,36.6179,37800.0
2014-04-15 12:50:00,45.96,46.03,45.94,46.02,23900.0,36.61,36.6657,36.594,36.6578,23900.0
2014-04-15 12:55:00,46.02,46.03,45.96,45.98,24000.0,36.6578,36.6657,36.61,36.6259,24000.0
2014-04-15 13:00:00,45.97,45.97,45.92,45.97,31100.0,36.6179,36.6179,36.5781,36.6179,31100.0
2014-04-15 13:05:00,45.98,46.02,45.98,46.0,21400.0,36.6259,36.6578,36.6259,36.6418,21400.0
2014-04-15 13:10:00,46.01,46.04,45.99,46.04,21800.0,36.6498,36.6737,36.6339,36.6737,21800.0
2014-04-15 13:15:00,46.04,46.1,46.04,46.05,18500.0,36.6737,36.7215,36.6737,36.6817,18500.0
2014-04-15 13:20:00,46.07,46.08,46.03,46.05,17200.0,36.6976,36.7056,36.6657,36.6817,17200.0
2014-04-15 13:25:00,46.05,46.1,46.02,46.1,53200.0,36.6817,36.7215,36.6578,36.7215,53200.0
2014-04-15 13:30:00,46.11,46.18,46.08,46.17,48200.0,36.7295,36.7852,36.7056,36.7772,48200.0
2014-04-15 13:35:00,46.17,46.24,46.17,46.2,29000.0,36.7772,36.833,36.7772,36.8011,29000.0
2014-04-15 13:40:00,46.2,46.25,46.19,46.21,33900.0,36.8011,36.841,36.7932,36.8091,33900.0
2014-04-15 13:45:00,46.2,46.2,46.16,46.19,35000.0,36.8011,36.8011,36.7693,36.7932,35000.0
2014-04-15 13:50:00,46.18,46.23,46.18,46.23,29500.0,36.7852,36.825,36.7852,36.825,29500.0
2014-04-15 13:55:00,46.23,46.38,46.23,46.36,72700.0,36.825,36.9445,36.825,36.9286,72700.0
2014-04-15 14:00:00,46.37,46.43,46.36,46.41,43500.0,36.9366,36.9844,36.9286,36.9684,43500.0
2014-04-15 14:05:00,46.43,46.47,46.38,46.38,59300.0,36.9844,37.0162,36.9445,36.9445,59300.0
2014-04-15 14:10:00,46.38,46.42,46.33,46.4,51500.0,36.9445,36.9764,36.9047,36.9605,51500.0
2014-04-15 14:15:00,46.4,46.43,46.34,46.34,116700.0,36.9605,36.9844,36.9127,36.9127,116700.0
2014-04-15 14:20:00,46.34,46.37,46.32,46.35,25300.0,36.9127,36.9366,36.8967,36.9206,25300.0
2014-04-15 14:25:00,46.36,46.39,46.32,46.37,29000.0,36.9286,36.9525,36.8967,36.9366,29000.0
2014-04-15 14:30:00,46.37,46.47,46.36,46.46,25200.0,36.9366,37.0162,36.9286,37.0082,25200.0
2014-04-15 14:35:00,46.47,46.49,46.42,46.48,22900.0,37.0162,37.0321,36.9764,37.0242,22900.0
2014-04-15 14:40:00,46.49,46.51,46.48,46.5,21300.0,37.0321,37.0481,37.0242,37.0401,21300.0
2014-04-15 14:45:00,46.51,46.56,46.51,46.53,35700.0,37.0481,37.0879,37.0481,37.064,35700.0
2014-04-15 14:50:00,46.53,46.62,46.53,46.59,48100.0,37.064,37.1357,37.064,37.1118,48100.0
2014-04-15 14:55:00,46.59,46.59,46.53,46.54,33300.0,37.1118,37.1118,37.064,37.072,33300.0
2014-04-15 15:00:00,46.55,46.59,46.55,46.56,20400.0,37.0799,37.1118,37.0799,37.0879,20400.0
2014-04-15 15:05:00,46.55,46.55,46.48,46.53,101900.0,37.0799,37.0799,37.0242,37.064,101900.0
2014-04-15 15:10:00,46.52,46.6,46.51,46.6,41100.0,37.056,37.1198,37.0481,37.1198,41100.0
2014-04-15 15:15:00,46.61,46.64,46.57,46.64,55800.0,37.1277,37.1516,37.0959,37.1516,55800.0
2014-04-15 15:20:00,46.65,46.66,46.59,46.62,37600.0,37.1596,37.1676,37.1118,37.1357,37600.0
2014-04-15 15:25:00,46.61,46.65,46.58,46.65,28300.0,37.1277,37.1596,37.1038,37.1596,28300.0
2014-04-15 15:30:00,46.66,46.66,46.61,46.62,53400.0,37.1676,37.1676,37.1277,37.1357,53400.0
2014-04-15 15:35:00,46.62,46.64,46.58,46.6,64300.0,37.1357,37.1516,37.1038,37.1198,64300.0
2014-04-15 15:40:00,46.59,46.62,46.57,46.57,87200.0,37.1118,37.1357,37.0959,37.0959,87200.0
2014-04-15 15:45:00,46.58,46.67,46.58,46.67,151700.0,37.1038,37.1755,37.1038,37.1755,151700.0
2014-04-15 15:50:00,46.67,46.71,46.67,46.7,370200.0,37.1755,37.2074,37.1755,37.1994,370200.0
2014-04-15 15:55:00,46.69,46.7,46.64,46.67,356900.0,37.1915,37.1994,37.1516,37.1755,356900.0
2014-04-16 09:30:00,46.93,47.15,46.93,47.05,171600.0,37.3826,37.5579,37.3826,37.4782,171600.0
2014-04-16 09:35:00,47.05,47.06,46.92,46.99,106700.0,37.4782,37.4862,37.3747,37.4304,106700.0
2014-04-16 09:40:00,46.99,47.05,46.98,47.05,37800.0,37.4304,37.4782,37.4225,37.4782,37800.0
2014-04-16 09:45:00,47.04,47.06,47.01,47.03,38300.0,37.4703,37.4862,37.4464,37.4623,38300.0
2014-04-16 09:50:00,47.02,47.02,46.97,46.98,68700.0,37.4543,37.4543,37.4145,37.4225,68700.0
2014-04-16 09:55:00,46.98,47.08,46.98,47.01,66900.0,37.4225,37.5021,37.4225,37.4464,66900.0
2014-04-16 10:00:00,47.01,47.01,46.93,46.96,39700.0,37.4464,37.4464,37.3826,37.4065,39700.0
2014-04-16 10:05:00,46.96,47.01,46.95,46.97,30400.0,37.4065,37.4464,37.3986,37.4145,30400.0
2014-04-16 10:10:00,46.97,46.99,46.96,46.98,27800.0,37.4145,37.4304,37.4065,37.4225,27800.0
2014-04-16 10:15:00,46.98,47.02,46.96,47.01,22900.0,37.4225,37.4543,37.4065,37.4464,22900.0
2014-04-16 10:20:00,47.02,47.03,46.97,46.97,35900.0,37.4543,37.4623,37.4145,37.4145,35900.0
2014-04-16 10:25:00,46.98,47.02,46.95,46.95,11100.0,37.4225,37.4543,37.3986,37.3986,11100.0
2014-04-16 10:30:00,46.96,47.01,46.95,46.98,16400.0,37.4065,37.4464,37.3986,37.4225,16400.0
2014-04-16 10:35:00,46.97,47.01,46.97,46.99,37100.0,37.4145,37.4464,37.4145,37.4304,37100.0
2014-04-16 10:40:00,46.99,46.99,46.89,46.89,16400.0,37.4304,37.4304,37.3508,37.3508,16400.0
2014-04-16 10:45:00,46.89,46.97,46.87,46.96,37200.0,37.3508,37.4145,37.3348,37.4065,37200.0
2014-04-16 10:50:00,46.96,46.98,46.92,46.92,21500.0,37.4065,37.4225,37.3747,37.3747,21500.0
2014-04-16 10:55:00,46.92,46.95,46.91,46.92,12700.0,37.3747,37.3986,37.3667,37.3747,12700.0
2014-04-16 11:00:00,46.92,46.94,46.88,46.91,18000.0,37.3747,37.3906,37.3428,37.3667,18000.0
2014-04-16 11:05:00,46.9,46.95,46.9,46.95,19700.0,37.3587,37.3986,37.3587,37.3986,19700.0
2014-04-16 11:10:00,46.95,47.04,46.94,47.03,264100.0,37.3986,37.4703,37.3906,37.4623,264100.0
2014-04-16 11:15:00,47.03,47.1,47.03,47.07,39300.0,37.4623,37.518,37.4623,37.4942,39300.0
2014-04-16 11:20:00,47.07,47.1,47.05,47.1,24800.0,37.4942,37.518,37.4782,37.518,24800.0
2014-04-16 11:25:00,47.1,47.11,47.06,47.09,33800.0,37.518,37.526,37.4862,37.5101,33800.0
2014-04-16 11:30:00,47.11,47.18,47.11,47.17,17300.0,37.526,37.5818,37.526,37.5738,17300.0
2014-04-16 11:35:00,47.17,47.22,47.16,47.22,35100.0,37.5738,37.6136,37.5658,37.6136,35100.0
2014-04-16 11:40:00,47.23,47.23,47.18,47.18,65700.0,37.6216,37.6216,37.5818,37.5818,65700.0
2014-04-16 11:45:00,47.18,47.24,47.18,47.22,32100.0,37.5818,37.6296,37.5818,37.6136,32100.0
2014-04-16 11:50:00,47.23,47.27,47.23,47.26,28700.0,37.6216,37.6535,37.6216,37.6455,28700.0
2014-04-16 11:55:00,47.27,47.28,47.24,47.28,34300.0,37.6535,37.6614,37.6296,37.6614,34300.0
2014-04-16 12:00:00,47.27,47.29,47.25,47.27,30500.0,37.6535,37.6694,37.6375,37.6535,30500.0
2014-04-16 12:05:00,47.27,47.33,47.27,47.33,31800.0,37.6535,37.7013,37.6535,37.7013,31800.0
2014-04-16 12:10:00,47.33,47.39,47.33,47.39,44300.0,37.7013,37.7491,37.7013,37.7491,44300.0
2014-04-16 12:15:00,47.39,47.41,47.38,47.4,63500.0,37.7491,37.765,37.7411,37.757,63500.0
2014-04-16 12:20:00,47.39,47.4,47.32,47.32,44500.0,37.7491,37.757,37.6933,37.6933,44500.0
2014-04-16 12:25:00,47.33,47.38,47.33,47.34,61500.0,37.7013,37.7411,37.7013,37.7092,61500.0
2014-04-16 12:30:00,47.34,47.36,47.29,47.29,68000.0,37.7092,37.7252,37.6694,37.6694,68000.0
2014-04-16 12:35:00,47.29,47.3,47.27,47.29,40600.0,37.6694,37.6774,37.6535,37.6694,40600.0
2014-04-16 12:40:00,47.29,47.32,47.28,47.29,23200.0,37.6694,37.6933,37.6614,37.6694,23200.0
2014-04-16 12:45:00,47.3,47.3,47.25,47.25,12600.0,37.6774,37.6774,37.6375,37.6375,12600.0
2014-04-16 12:50:00,47.24,47.28,47.24,47.26,8600.0,37.6296,37.6614,37.6296,37.6455,8600.0
2014-04-16 12:55:00,47.27,47.27,47.21,47.21,22700.0,37.6535,37.6535,37.6057,37.6057,22700.0
2014-04-16 13:00:00,47.21,47.23,47.17,47.17,16300.0,37.6057,37.6216,37.5738,37.5738,16300.0
2014-04-16 13:05:00,47.17,47.25,47.16,47.25,45000.0,37.5738,37.6375,37.5658,37.6375,45000.0
2014-04-16 13:10:00,47.25,47.25,47.21,47.24,22700.0,37.6375,37.6375,37.6057,37.6296,22700.0
2014-04-16 13:15:00,47.24,47.3,47.24,47.28,20000.0,37.6296,37.6774,37.6296,37.6614,20000.0
2014-04-16 13:20:00,47.28,47.34,47.28,47.31,21100.0,37.6614,37.7092,37.6614,37.6853,21100.0
2014-04-16 13:25:00,47.32,47.34,47.28,47.28,31700.0,37.6933,37.7092,37.6614,37.6614,31700.0
2014-04-16 13:30:00,47.28,47.28,47.2,47.2,55100.0,37.6614,37.6614,37.5977,37.5977,55100.0
2014-04-16 13:35:00,47.19,47.25,47.19,47.25,27600.0,37.5897,37.6375,37.5897,37.6375,27600.0
2014-04-16 13:40:00,47.25,47.26,47.24,47.25,35100.0,37.6375,37.6455,37.6296,37.6375,35100.0
2014-04-16 13:45:00,47.25,47.31,47.25,47.3,83600.0,37.6375,37.6853,37.6375,37.6774,83600.0
2014-04-16 13:50:00,47.3,47.32,47.28,47.3,26200.0,37.6774,37.6933,37.6614,37.6774,26200.0
2014-04-16 13:55:00,47.3,47.35,47.28,47.35,14100.0,37.6774,37.7172,37.6614,37.7172,14100.0
2014-04-16 14:00:00,47.35,47.36,47.29,47.29,42500.0,37.7172,37.7252,37.6694,37.6694,42500.0
2014-04-16 14:05:00,47.27,47.3,47.25,47.28,24900.0,37.6535,37.6774,37.6375,37.6614,24900.0
2014-04-16 14:10:00,47.28,47.3,47.26,47.26,17700.0,37.6614,37.6774,37.6455,37.6455,17700.0
2014-04-16 14:15:00,47.25,47.25,47.18,47.22,41900.0,37.6375,37.6375,37.5818,37.6136,41900.0
2014-04-16 14:20:00,47.22,47.28,47.19,47.25,480800.0,37.6136,37.6614,37.5897,37.6375,480800.0
2014-04-16 14:25:00,47.25,47.27,47.23,47.23,41900.0,37.6375,37.6535,37.6216,37.6216,41900.0
2014-04-16 14:30:00,47.24,47.3,47.24,47.26,71500.0,37.6296,37.6774,37.6296,37.6455,71500.0
2014-04-16 14:35:00,47.26,47.26,47.23,47.23,20100.0,37.6455,37.6455,37.6216,37.6216,20100.0
2014-04-16 14:40:00,47.24,47.28,47.23,47.27,44700.0,37.6296,37.6614,37.6216,37.6535,44700.0
2014-04-16 14:45:00,47.27,47.3,47.26,47.27,37300.0,37.6535,37.6774,37.6455,37.6535,37300.0
2014-04-16 14:50:00,47.27,47.32,47.26,47.32,59500.0,37.6535,37.6933,37.6455,37.6933,59500.0
2014-04-16 14:55:00,47.32,47.32,47.29,47.32,45000.0,37.6933,37.6933,37.6694,37.6933,45000.0
2014-04-16 15:00:00,47.32,47.34,47.3,47.31,68400.0,37.6933,37.7092,37.6774,37.6853,68400.0
2014-04-16 15:05:00,47.31,47.32,47.28,47.31,30800.0,37.6853,37.6933,37.6614,37.6853,30800.0
2014-04-16 15:10:00,47.32,47.36,47.31,47.32,157500.0,37.6933,37.7252,37.6853,37.6933,157500.0
2014-04-16 15:15:00,47.32,47.32,47.3,47.32,69000.0,37.6933,37.6933,37.6774,37.6933,69000.0
2014-04-16 15:20:00,47.31,47.32,47.3,47.32,74300.0,37.6853,37.6933,37.6774,37.6933,74300.0
2014-04-16 15:25:00,47.32,47.35,47.32,47.33,101900.0,37.6933,37.7172,37.6933,37.7013,101900.0
2014-04-16 15:30:00,47.33,47.33,47.28,47.31,175700.0,37.7013,37.7013,37.6614,37.6853,175700.0
2014-04-16 15:35:00,47.31,47.35,47.3,47.35,101400.0,37.6853,37.7172,37.6774,37.7172,101400.0
2014-04-16 15:40:00,47.35,47.37,47.34,47.37,197000.0,37.7172,37.7331,37.7092,37.7331,197000.0
2014-04-16 15:45:00,47.37,47.37,47.33,47.33,369300.0,37.7331,37.7331,37.7013,37.7013,369300.0
2014-04-16 15:50:00,47.34,47.35,47.33,47.34,160300.0,37.7092,37.7172,37.7013,37.7092,160300.0
2014-04-16 15:55:00,47.35,47.37,47.34,47.37,795900.0,37.7172,37.7331,37.7092,37.7331,795900.0
2014-04-17 09:30:00,47.36,47.55,47.34,47.53,147100.0,37.7252,37.8765,37.7092,37.8606,147100.0
2014-04-17 09:35:00,47.52,47.52,47.41,47.43,104200.0,37.8526,37.8526,37.765,37.7809,104200.0
2014-04-17 09:40:00,47.44,47.51,47.44,47.45,48700.0,37.7889,37.8446,37.7889,37.7968,48700.0
2014-04-17 09:45:00,47.45,47.45,47.41,47.41,53900.0,37.7968,37.7968,37.765,37.765,53900.0
2014-04-17 09:50:00,47.41,47.44,47.32,47.36,37100.0,37.765,37.7889,37.6933,37.7252,37100.0
2014-04-17 09:55:00,47.36,47.42,47.35,47.42,40300.0,37.7252,37.7729,37.7172,37.7729,40300.0
2014-04-17 10:00:00,47.43,47.46,47.4,47.46,34300.0,37.7809,37.8048,37.757,37.8048,34300.0
2014-04-17 10:05:00,47.46,47.46,47.41,47.42,43800.0,37.8048,37.8048,37.765,37.7729,43800.0
2014-04-17 10:10:00,47.41,47.47,47.41,47.45,37800.0,37.765,37.8128,37.765,37.7968,37800.0
2014-04-17 10:15:00,47.44,47.46,47.39,47.41,87300.0,37.7889,37.8048,37.7491,37.765,87300.0
2014-04-17 10:20:00,47.4,47.46,47.4,47.45,113800.0,37.757,37.8048,37.757,37.7968,113800.0
2014-04-17 10:25:00,47.45,47.47,47.42,47.46,111600.0,37.7968,37.8128,37.7729,37.8048,111600.0
2014-04-17 10:30:00,47.46,47.51,47.45,47.48,62700.0,37.8048,37.8446,37.7968,37.8207,62700.0
2014-04-17 10:35:00,47.47,47.56,47.47,47.56,101800.0,37.8128,37.8845,37.8128,37.8845,101800.0
2014-04-17 10:40:00,47.56,47.57,47.51,47.52,78100.0,37.8845,37.8924,37.8446,37.8526,78100.0
2014-04-17 10:45:00,47.52,47.55,47.51,47.53,95700.0,37.8526,37.8765,37.8446,37.8606,95700.0
2014-04-17 10:50:00,47.53,47.54,47.5,47.5,44000.0,37.8606,37.8685,37.8367,37.8367,44000.0
2014-04-17 10:55:00,47.5,47.52,47.48,47.49,40400.0,37.8367,37.8526,37.8207,37.8287,40400.0
2014-04-17 11:00:00,47.49,47.53,47.48,47.5,38000.0,37.8287,37.8606,37.8207,37.8367,38000.0
2014-04-17 11:05:00,47.5,47.53,47.5,47.53,47800.0,37.8367,37.8606,37.8367,37.8606,47800.0
2014-04-17 11:10:00,47.53,47.54,47.49,47.51,50900.0,37.8606,37.8685,37.8287,37.8446,50900.0
2014-04-17 11:15:00,47.5,47.5,47.46,47.46,58600.0,37.8367,37.8367,37.8048,37.8048,58600.0
2014-04-17 11:20:00,47.46,47.48,47.45,47.48,43300.0,37.8048,37.8207,37.7968,37.8207,43300.0
2014-04-17 11:25:00,47.48,47.5,47.46,47.49,50300.0,37.8207,37.8367,37.8048,37.8287,50300.0
2014-04-17 11:30:00,47.5,47.51,47.47,47.48,48100.0,37.8367,37.8446,37.8128,37.8207,48100.0
2014-04-17 11:35:00,47.48,47.48,47.44,47.44,50400.0,37.8207,37.8207,37.7889,37.7889,50400.0
2014-04-17 11:40:00,47.45,47.49,47.43,47.49,38000.0,37.7968,37.8287,37.7809,37.8287,38000.0
2014-04-17 11:45:00,47.49,47.5,47.44,47.44,167300.0,37.8287,37.8367,37.7889,37.7889,167300.0
2014-04-17 11:50:00,47.44,47.45,47.39,47.41,162000.0,37.7889,37.7968,37.7491,37.765,162000.0
2014-04-17 11:55:00,47.4,47.42,47.4,47.42,41500.0,37.757,37.7729,37.757,37.7729,41500.0
2014-04-17 12:00:00,47.42,47.46,47.41,47.45,22300.0,37.7729,37.8048,37.765,37.7968,22300.0
2014-04-17 12:05:00,47.44,47.44,47.4,47.41,15300.0,37.7889,37.7889,37.757,37.765,15300.0
2014-04-17 12:10:00,47.41,47.41,47.39,47.4,24700.0,37.765,37.765,37.7491,37.757,24700.0
2014-04-17 12:15:00,47.41,47.41,47.38,47.39,39900.0,37.765,37.765,37.7411,37.7491,39900.0
2014-04-17 12:20:00,47.39,47.4,47.38,47.38,84900.0,37.7491,37.757,37.7411,37.7411,84900.0
2014-04-17 12:25:00,47.39,47.42,47.39,47.41,14800.0,37.7491,37.7729,37.7491,37.765,14800.0
2014-04-17 12:30:00,47.42,47.42,47.4,47.42,24700.0,37.7729,37.7729,37.757,37.7729,24700.0
2014-04-17 12:35:00,47.42,47.45,47.38,47.45,31600.0,37.7729,37.7968,37.7411,37.7968,31600.0
2014-04-17 12:40:00,47.45,47.46,47.42,47.44,31700.0,37.7968,37.8048,37.7729,37.7889,31700.0
2014-04-17 12:45:00,47.43,47.46,47.43,47.45,18400.0,37.7809,37.8048,37.7809,37.7968,18400.0
2014-04-17 12:50:00,47.46,47.47,47.42,47.42,29800.0,37.8048,37.8128,37.7729,37.7729,29800.0
2014-04-17 12:55:00,47.42,47.45,47.42,47.44,20300.0,37.7729,37.7968,37.7729,37.7889,20300.0
2014-04-17 13:00:00,47.43,47.48,47.43,47.48,26600.0,37.7809,37.8207,37.7809,37.8207,26600.0
2014-04-17 13:05:00,47.47,47.48,47.46,47.48,30200.0,37.8128,37.8207,37.8048,37.8207,30200.0
2014-04-17 13:10:00,47.49,47.54,47.48,47.52,31800.0,37.8287,37.8685,37.8207,37.8526,31800.0
2014-04-17 13:15:00,47.51,47.51,47.46,47.46,29600.0,37.8446,37.8446,37.8048,37.8048,29600.0
2014-04-17 13:20:00,47.46,47.48,47.46,47.48,13200.0,37.8048,37.8207,37.8048,37.8207,13200.0
2014-04-17 13:25:00,47.49,47.49,47.47,47.49,13400.0,37.8287,37.8287,37.8128,37.8287,13400.0
2014-04-17 13:30:00,47.5,47.51,47.48,47.51,18400.0,37.8367,37.8446,37.8207,37.8446,18400.0
2014-04-17 13:35:00,47.51,47.54,47.51,47.52,7900.0,37.8446,37.8685,37.8446,37.8526,7900.0
2014-04-17 13:40:00,47.52,47.54,47.52,47.54,15200.0,37.8526,37.8685,37.8526,37.8685,15200.0
2014-04-17 13:45:00,47.53,47.56,47.52,47.52,26600.0,37.8606,37.8845,37.8526,37.8526,26600.0
2014-04-17 13:50:00,47.52,47.55,47.5,47.55,19100.0,37.8526,37.8765,37.8367,37.8765,19100.0
2014-04-17 13:55:00,47.55,47.57,47.54,47.56,30900.0,37.8765,37.8924,37.8685,37.8845,30900.0
2014-04-17 14:00:00,47.55,47.55,47.53,47.53,17100.0,37.8765,37.8765,37.8606,37.8606,17100.0
2014-04-17 14:05:00,47.53,47.55,47.53,47.54,10300.0,37.8606,37.8765,37.8606,37.8685,10300.0
2014-04-17 14:10:00,47.54,47.56,47.54,47.54,21600.0,37.8685,37.8845,37.8685,37.8685,21600.0
2014-04-17 14:15:00,47.54,47.57,47.54,47.56,45700.0,37.8685,37.8924,37.8685,37.8845,45700.0
2014-04-17 14:20:00,47.57,47.59,47.56,47.57,68300.0,37.8924,37.9084,37.8845,37.8924,68300.0
2014-04-17 14:25:00,47.58,47.6,47.57,47.59,22800.0,37.9004,37.9163,37.8924,37.9084,22800.0
2014-04-17 14:30:00,47.59,47.59,47.54,47.54,21900.0,37.9084,37.9084,37.8685,37.8685,21900.0
2014-04-17 14:35:00,47.55,47.55,47.53,47.53,16600.0,37.8765,37.8765,37.8606,37.8606,16600.0
2014-04-17 14:40:00,47.53,47.55,47.53,47.54,17700.0,37.8606,37.8765,37.8606,37.8685,17700.0
2014-04-17 14:45:00,47.54,47.55,47.53,47.53,17100.0,37.8685,37.8765,37.8606,37.8606,17100.0
2014-04-17 14:50:00,47.52,47.54,47.52,47.53,19100.0,37.8526,37.8685,37.8526,37.8606,19100.0
2014-04-17 14:55:00,47.53,47.54,47.52,47.54,19800.0,37.8606,37.8685,37.8526,37.8685,19800.0
2014-04-17 15:00:00,47.54,47.56,47.53,47.56,28000.0,37.8685,37.8845,37.8606,37.8845,28000.0
2014-04-17 15:05:00,47.55,47.56,47.54,47.55,18300.0,37.8765,37.8845,37.8685,37.8765,18300.0
2014-04-17 15:10:00,47.56,47.58,47.56,47.58,21900.0,37.8845,37.9004,37.8845,37.9004,21900.0
2014-04-17 15:15:00,47.58,47.6,47.55,47.57,28800.0,37.9004,37.9163,37.8765,37.8924,28800.0
2014-04-17 15:20:00,47.57,47.57,47.56,47.57,11900.0,37.8924,37.8924,37.8845,37.8924,11900.0
2014-04-17 15:25:00,47.57,47.57,47.56,47.56,16600.0,37.8924,37.8924,37.8845,37.8845,16600.0
2014-04-17 15:30:00,47.56,47.57,47.53,47.54,32400.0,37.8845,37.8924,37.8606,37.8685,32400.0
2014-04-17 15:35:00,47.54,47.54,47.5,47.51,56400.0,37.8685,37.8685,37.8367,37.8446,56400.0
2014-04-17 15:40:00,47.51,47.52,47.5,47.51,109400.0,37.8446,37.8526,37.8367,37.8446,109400.0
2014-04-17 15:45:00,47.5,47.53,47.49,47.53,101700.0,37.8367,37.8606,37.8287,37.8606,101700.0
2014-04-17 15:50:00,47.53,47.57,47.52,47.55,351500.0,37.8606,37.8924,37.8526,37.8765,351500.0
2014-04-17 15:55:00,47.55,47.55,47.49,47.49,572600.0,37.8765,37.8765,37.8287,37.8287,572600.0
2014-04-21 09:30:00,47.6,47.74,47.53,47.55,142600.0,37.9163,38.0278,37.8606,37.8765,142600.0
2014-04-21 09:35:00,47.55,47.61,47.45,47.47,135300.0,37.8765,37.9243,37.7968,37.8128,135300.0
2014-04-21 09:40:00,47.46,47.57,47.46,47.53,57300.0,37.8048,37.8924,37.8048,37.8606,57300.0
2014-04-21 09:45:00,47.54,47.6,47.54,47.55,41100.0,37.8685,37.9163,37.8685,37.8765,41100.0
2014-04-21 09:50:00,47.55,47.6,47.55,47.56,56000.0,37.8765,37.9163,37.8765,37.8845,56000.0
2014-04-21 09:55:00,47.56,47.62,47.55,47.6,92100.0,37.8845,37.9323,37.8765,37.9163,92100.0
2014-04-21 10:00:00,47.6,47.66,47.59,47.65,67000.0,37.9163,37.9641,37.9084,37.9562,67000.0
2014-04-21 10:05:00,47.66,47.67,47.6,47.64,131900.0,37.9641,37.9721,37.9163,37.9482,131900.0
2014-04-21 10:10:00,47.63,47.63,47.55,47.55,87500.0,37.9402,37.9402,37.8765,37.8765,87500.0
2014-04-21 10:15:00,47.54,47.55,47.51,47.51,27200.0,37.8685,37.8765,37.8446,37.8446,27200.0
2014-04-21 10:20:00,47.5,47.54,47.49,47.5,30600.0,37.8367,37.8685,37.8287,37.8367,30600.0
2014-04-21 10:25:00,47.51,47.53,47.49,47.51,38900.0,37.8446,37.8606,37.8287,37.8446,38900.0
2014-04-21 10:30:00,47.52,47.52,47.45,47.45,26200.0,37.8526,37.8526,37.7968,37.7968,26200.0
2014-04-21 10:35:00,47.44,47.44,47.38,47.4,27300.0,37.7889,37.7889,37.7411,37.757,27300.0
2014-04-21 10:40:00,47.4,47.46,47.4,47.4,29700.0,37.757,37.8048,37.757,37.757,29700.0
2014-04-21 10:45:00,47.4,47.44,47.4,47.42,67700.0,37.757,37.7889,37.757,37.7729,67700.0
2014-04-21 10:50:00,47.42,47.47,47.42,47.47,31000.0,37.7729,37.8128,37.7729,37.8128,31000.0
2014-04-21 10:55:00,47.47,47.49,47.43,47.46,31800.0,37.8128,37.8287,37.7809,37.8048,31800.0
2014-04-21 11:00:00,47.47,47.48,47.43,47.46,27000.0,37.8128,37.8207,37.7809,37.8048,27000.0
2014-04-21 11:05:00,47.47,47.49,47.46,47.48,17300.0,37.8128,37.8287,37.8048,37.8207,17300.0
2014-04-21 11:10:00,47.48,47.54,47.48,47.53,15300.0,37.8207,37.8685,37.8207,37.8606,15300.0
2014-04-21 11:15:00,47.53,47.53,47.51,47.52,13200.0,37.8606,37.8606,37.8446,37.8526,13200.0
2014-04-21 11:20:00,47.52,47.53,47.51,47.52,11300.0,37.8526,37.8606,37.8446,37.8526,11300.0
2014-04-21 11:25:00,47.52,47.52,47.49,47.51,17600.0,37.8526,37.8526,37.8287,37.8446,17600.0
2014-04-21 11:30:00,47.51,47.54,47.49,47.49,20400.0,37.8446,37.8685,37.8287,37.8287,20400.0
2014-04-21 11:35:00,47.49,47.5,47.48,47.49,14800.0,37.8287,37.8367,37.8207,37.8287,14800.0
2014-04-21 11:40:00,47.49,47.51,47.47,47.5,21000.0,37.8287,37.8446,37.8128,37.8367,21000.0
2014-04-21 11:45:00,47.5,47.51,47.47,47.47,21200.0,37.8367,37.8446,37.8128,37.8128,21200.0
2014-04-21 11:50:00,47.47,47.51,47.47,47.51,29200.0,37.8128,37.8446,37.8128,37.8446,29200.0
2014-04-21 11:55:00,47.52,47.53,47.51,47.51,11400.0,37.8526,37.8606,37.8446,37.8446,11400.0
2014-04-21 12:00:00,47.51,47.53,47.49,47.53,16800.0,37.8446,37.8606,37.8287,37.8606,16800.0
2014-04-21 12:05:00,47.54,47.54,47.51,47.53,9000.0,37.8685,37.8685,37.8446,37.8606,9000.0
2014-04-21 12:10:00,47.52,47.53,47.5,47.52,15400.0,37.8526,37.8606,37.8367,37.8526,15400.0
2014-04-21 12:15:00,47.53,47.54,47.52,47.52,30700.0,37.8606,37.8685,37.8526,37.8526,30700.0
2014-04-21 12:20:00,47.52,47.54,47.48,47.48,15200.0,37.8526,37.8685,37.8207,37.8207,15200.0
2014-04-21 12:25:00,47.49,47.51,47.48,47.48,15400.0,37.8287,37.8446,37.8207,37.8207,15400.0
2014-04-21 12:30:00,47.49,47.49,47.46,47.47,17100.0,37.8287,37.8287,37.8048,37.8128,17100.0
2014-04-21 12:35:00,47.47,47.48,47.44,47.46,13000.0,37.8128,37.8207,37.7889,37.8048,13000.0
2014-04-21 12:40:00,47.46,47.5,47.46,47.49,21000.0,37.8048,37.8367,37.8048,37.8287,21000.0
2014-04-21 12:45:00,47.5,47.5,47.47,47.48,6400.0,37.8367,37.8367,37.8128,37.8207,6400.0
2014-04-21 12:50:00,47.48,47.48,47.46,47.47,12300.0,37.8207,37.8207,37.8048,37.8128,12300.0
2014-04-21 12:55:00,47.47,47.47,47.43,47.44,50700.0,37.8128,37.8128,37.7809,37.7889,50700.0
2014-04-21 13:00:00,47.44,47.46,47.42,47.43,63000.0,37.7889,37.8048,37.7729,37.7809,63000.0
2014-04-21 13:05:00,47.42,47.44,47.41,47.43,49900.0,37.7729,37.7889,37.765,37.7809,49900.0
2014-04-21 13:10:00,47.43,47.46,47.43,47.45,24500.0,37.7809,37.8048,37.7809,37.7968,24500.0
2014-04-21 13:15:00,47.45,47.46,47.43,47.43,11900.0,37.7968,37.8048,37.7809,37.7809,11900.0
2014-04-21 13:20:00,47.43,47.44,47.42,47.42,14000.0,37.7809,37.7889,37.7729,37.7729,14000.0
2014-04-21 13:25:00,47.42,47.45,47.42,47.45,4300.0,37.7729,37.7968,37.7729,37.7968,4300.0
2014-04-21 13:30:00,47.46,47.48,47.45,47.48,18200.0,37.8048,37.8207,37.7968,37.8207,18200.0
2014-04-21 13:35:00,47.48,47.48,47.46,47.47,8500.0,37.8207,37.8207,37.8048,37.8128,8500.0
2014-04-21 13:40:00,47.47,47.48,47.46,47.48,10500.0,37.8128,37.8207,37.8048,37.8207,10500.0
2014-04-21 13:45:00,47.48,47.48,47.46,47.47,7200.0,37.8207,37.8207,37.8048,37.8128,7200.0
2014-04-21 13:50:00,47.47,47.49,47.46,47.48,13400.0,37.8128,37.8287,37.8048,37.8207,13400.0
2014-04-21 13:55:00,47.49,47.51,47.48,47.5,11100.0,37.8287,37.8446,37.8207,37.8367,11100.0
2014-04-21 14:00:00,47.5,47.51,47.5,47.5,9200.0,37.8367,37.8446,37.8367,37.8367,9200.0
2014-04-21 14:05:00,47.5,47.52,47.5,47.51,24500.0,37.8367,37.8526,37.8367,37.8446,24500.0
2014-04-21 14:10:00,47.52,47.52,47.5,47.52,16800.0,37.8526,37.8526,37.8367,37.8526,16800.0
2014-04-21 14:15:00,47.51,47.52,47.49,47.51,9100.0,37.8446,37.8526,37.8287,37.8446,9100.0
2014-04-21 14:20:00,47.52,47.52,47.51,47.51,17200.0,37.8526,37.8526,37.8446,37.8446,17200.0
2014-04-21 14:25:00,47.52,47.55,47.51,47.55,30500.0,37.8526,37.8765,37.8446,37.8765,30500.0
2014-04-21 14:30:00,47.55,47.57,47.55,47.57,29400.0,37.8765,37.8924,37.8765,37.8924,29400.0
2014-04-21 14:35:00,47.56,47.59,47.56,47.59,327800.0,37.8845,37.9084,37.8845,37.9084,327800.0
2014-04-21 14:40:00,47.6,47.6,47.58,47.58,41700.0,37.9163,37.9163,37.9004,37.9004,41700.0
2014-04-21 14:45:00,47.59,47.6,47.59,47.6,9200.0,37.9084,37.9163,37.9084,37.9163,9200.0
2014-04-21 14:50:00,47.61,47.61,47.58,47.59,33300.0,37.9243,37.9243,37.9004,37.9084,33300.0
2014-04-21 14:55:00,47.58,47.61,47.58,47.58,12600.0,37.9004,37.9243,37.9004,37.9004,12600.0
2014-04-21 15:00:00,47.59,47.59,47.57,47.59,27100.0,37.9084,37.9084,37.8924,37.9084,27100.0
2014-04-21 15:05:00,47.59,47.59,47.56,47.56,19600.0,37.9084,37.9084,37.8845,37.8845,19600.0
2014-04-21 15:10:00,47.56,47.57,47.55,47.55,36900.0,37.8845,37.8924,37.8765,37.8765,36900.0
2014-04-21 15:15:00,47.55,47.57,47.54,47.56,29500.0,37.8765,37.8924,37.8685,37.8845,29500.0
2014-04-21 15:20:00,47.55,47.57,47.55,47.55,18900.0,37.8765,37.8924,37.8765,37.8765,18900.0
2014-04-21 15:25:00,47.55,47.55,47.54,47.54,9800.0,37.8765,37.8765,37.8685,37.8685,9800.0
2014-04-21 15:30:00,47.54,47.55,47.53,47.54,18000.0,37.8685,37.8765,37.8606,37.8685,18000.0
2014-04-21 15:35:00,47.54,47.55,47.54,47.55,26400.0,37.8685,37.8765,37.8685,37.8765,26400.0
2014-04-21 15:40:00,47.55,47.57,47.55,47.56,74000.0,37.8765,37.8924,37.8765,37.8845,74000.0
2014-04-21 15:45:00,47.57,47.57,47.53,47.53,97200.0,37.8924,37.8924,37.8606,37.8606,97200.0
2014-04-21 15:50:00,47.53,47.54,47.52,47.52,98400.0,37.8606,37.8685,37.8526,37.8526,98400.0
2014-04-21 15:55:00,47.53,47.55,47.51,47.53,279200.0,37.8606,37.8765,37.8446,37.8606,279200.0
2014-04-22 09:30:00,47.6,47.65,47.47,47.52,87700.0,37.9163,37.9562,37.8128,37.8526,87700.0
2014-04-22 09:35:00,47.52,47.55,47.43,47.52,122600.0,37.8526,37.8765,37.7809,37.8526,122600.0
2014-04-22 09:40:00,47.52,47.54,47.48,47.53,35100.0,37.8526,37.8685,37.8207,37.8606,35100.0
2014-04-22 09:45:00,47.53,47.6,47.53,47.56,29600.0,37.8606,37.9163,37.8606,37.8845,29600.0
2014-04-22 09:50:00,47.56,47.62,47.56,47.61,27100.0,37.8845,37.9323,37.8845,37.9243,27100.0
2014-04-22 09:55:00,47.6,47.63,47.59,47.63,93600.0,37.9163,37.9402,37.9084,37.9402,93600.0
2014-04-22 10:00:00,47.62,47.68,47.62,47.66,70800.0,37.9323,37.9801,37.9323,37.9641,70800.0
2014-04-22 10:05:00,47.67,47.71,47.66,47.68,32500.0,37.9721,38.004,37.9641,37.9801,32500.0
2014-04-22 10:10:00,47.68,47.75,47.68,47.74,38300.0,37.9801,38.0358,37.9801,38.0278,38300.0
2014-04-22 10:15:00,47.74,47.75,47.67,47.67,47300.0,38.0278,38.0358,37.9721,37.9721,47300.0
2014-04-22 10:20:00,47.68,47.69,47.66,47.67,31100.0,37.9801,37.988,37.9641,37.9721,31100.0
2014-04-22 10:25:00,47.67,47.74,47.67,47.7,35900.0,37.9721,38.0278,37.9721,37.996,35900.0
2014-04-22 10:30:00,47.7,47.75,47.68,47.74,97100.0,37.996,38.0358,37.9801,38.0278,97100.0
2014-04-22 10:35:00,47.73,47.74,47.7,47.71,34900.0,38.0199,38.0278,37.996,38.004,34900.0
2014-04-22 10:40:00,47.71,47.71,47.68,47.68,54500.0,38.004,38.004,37.9801,37.9801,54500.0
2014-04-22 10:45:00,47.69,47.71,47.68,47.69,31800.0,37.988,38.004,37.9801,37.988,31800.0
2014-04-22 10:50:00,47.7,47.75,47.7,47.74,26300.0,37.996,38.0358,37.996,38.0278,26300.0
2014-04-22 10:55:00,47.73,47.76,47.73,47.75,21700.0,38.0199,38.0438,38.0199,38.0358,21700.0
2014-04-22 11:00:00,47.75,47.78,47.71,47.72,37100.0,38.0358,38.0597,38.004,38.0119,37100.0
2014-04-22 11:05:00,47.72,47.73,47.69,47.69,36900.0,38.0119,38.0199,37.988,37.988,36900.0
2014-04-22 11:10:00,47.69,47.71,47.68,47.7,33400.0,37.988,38.004,37.9801,37.996,33400.0
2014-04-22 11:15:00,47.7,47.71,47.68,47.71,14700.0,37.996,38.004,37.9801,38.004,14700.0
2014-04-22 11:20:00,47.7,47.73,47.68,47.68,40700.0,37.996,38.0199,37.9801,37.9801,40700.0
2014-04-22 11:25:00,47.68,47.71,47.67,47.69,17600.0,37.9801,38.004,37.9721,37.988,17600.0
2014-04-22 11:30:00,47.7,47.71,47.68,47.68,43800.0,37.996,38.004,37.9801,37.9801,43800.0
2014-04-22 11:35:00,47.68,47.73,47.67,47.73,20100.0,37.9801,38.0199,37.9721,38.0199,20100.0
2014-04-22 11:40:00,47.72,47.73,47.66,47.66,23800.0,38.0119,38.0199,37.9641,37.9641,23800.0
2014-04-22 11:45:00,47.66,47.69,47.66,47.68,44600.0,37.9641,37.988,37.9641,37.9801,44600.0
2014-04-22 11:50:00,47.69,47.71,47.69,47.71,159800.0,37.988,38.004,37.988,38.004,159800.0
2014-04-22 11:55:00,47.7,47.71,47.68,47.7,42500.0,37.996,38.004,37.9801,37.996,42500.0
2014-04-22 12:00:00,47.7,47.72,47.69,47.69,29200.0,37.996,38.0119,37.988,37.988,29200.0
2014-04-22 12:05:00,47.7,47.72,47.7,47.72,28000.0,37.996,38.0119,37.996,38.0119,28000.0
2014-04-22 12:10:00,47.72,47.75,47.7,47.73,105100.0,38.0119,38.0358,37.996,38.0199,105100.0
2014-04-22 12:15:00,47.73,47.74,47.71,47.71,34300.0,38.0199,38.0278,38.004,38.004,34300.0
2014-04-22 12:20:00,47.71,47.75,47.7,47.72,26100.0,38.004,38.0358,37.996,38.0119,26100.0
2014-04-22 12:25:00,47.72,47.75,47.72,47.75,17300.0,38.0119,38.0358,38.0119,38.0358,17300.0
2014-04-22 12:30:00,47.76,47.77,47.73,47.73,33100.0,38.0438,38.0517,38.0199,38.0199,33100.0
2014-04-22 12:35:00,47.74,47.74,47.72,47.74,25500.0,38.0278,38.0278,38.0119,38.0278,25500.0
2014-04-22 12:40:00,47.75,47.8,47.75,47.8,83700.0,38.0358,38.0756,38.0358,38.0756,83700.0
2014-04-22 12:45:00,47.79,47.79,47.76,47.78,40100.0,38.0677,38.0677,38.0438,38.0597,40100.0
2014-04-22 12:50:00,47.77,47.78,47.76,47.77,18100.0,38.0517,38.0597,38.0438,38.0517,18100.0
2014-04-22 12:55:00,47.77,47.8,47.76,47.8,11400.0,38.0517,38.0756,38.0438,38.0756,11400.0
2014-04-22 13:00:00,47.8,47.82,47.78,47.78,33100.0,38.0756,38.0916,38.0597,38.0597,33100.0
2014-04-22 13:05:00,47.79,47.8,47.78,47.8,13500.0,38.0677,38.0756,38.0597,38.0756,13500.0
2014-04-22 13:10:00,47.8,47.8,47.77,47.78,21800.0,38.0756,38.0756,38.0517,38.0597,21800.0
2014-04-22 13:15:00,47.78,47.8,47.77,47.78,48000.0,38.0597,38.0756,38.0517,38.0597,48000.0
2014-04-22 13:20:00,47.79,47.81,47.78,47.79,81100.0,38.0677,38.0836,38.0597,38.0677,81100.0
2014-04-22 13:25:00,47.79,47.8,47.78,47.78,14200.0,38.0677,38.0756,38.0597,38.0597,14200.0
2014-04-22 13:30:00,47.78,47.78,47.75,47.75,25600.0,38.0597,38.0597,38.0358,38.0358,25600.0
2014-04-22 13:35:00,47.75,47.79,47.75,47.77,28000.0,38.0358,38.0677,38.0358,38.0517,28000.0
2014-04-22 13:40:00,47.78,47.79,47.77,47.77,23100.0,38.0597,38.0677,38.0517,38.0517,23100.0
2014-04-22 13:45:00,47.77,47.78,47.76,47.78,34300.0,38.0517,38.0597,38.0438,38.0597,34300.0
2014-04-22 13:50:00,47.77,47.79,47.77,47.78,18100.0,38.0517,38.0677,38.0517,38.0597,18100.0
2014-04-22 13:55:00,47.78,47.78,47.76,47.78,49600.0,38.0597,38.0597,38.0438,38.0597,49600.0
2014-04-22 14:00:00,47.78,47.79,47.76,47.77,167500.0,38.0597,38.0677,38.0438,38.0517,167500.0
2014-04-22 14:05:00,47.77,47.79,47.76,47.76,37400.0,38.0517,38.0677,38.0438,38.0438,37400.0
2014-04-22 14:10:00,47.76,47.77,47.75,47.75,21000.0,38.0438,38.0517,38.0358,38.0358,21000.0
2014-04-22 14:15:00,47.76,47.78,47.76,47.78,43700.0,38.0438,38.0597,38.0438,38.0597,43700.0
2014-04-22 14:20:00,47.78,47.8,47.77,47.8,21400.0,38.0597,38.0756,38.0517,38.0756,21400.0
2014-04-22 14:25:00,47.8,47.8,47.79,47.8,19000.0,38.0756,38.0756,38.0677,38.0756,19000.0
2014-04-22 14:30:00,47.8,47.82,47.79,47.8,182000.0,38.0756,38.0916,38.0677,38.0756,182000.0
2014-04-22 14:35:00,47.81,47.84,47.81,47.84,42700.0,38.0836,38.1075,38.0836,38.1075,42700.0
2014-04-22 14:40:00,47.84,47.84,47.82,47.84,57800.0,38.1075,38.1075,38.0916,38.1075,57800.0
2014-04-22 14:45:00,47.84,47.85,47.83,47.84,43100.0,38.1075,38.1155,38.0995,38.1075,43100.0
2014-04-22 14:50:00,47.84,47.87,47.84,47.86,42200.0,38.1075,38.1314,38.1075,38.1234,42200.0
2014-04-22 14:55:00,47.85,47.86,47.83,47.83,54300.0,38.1155,38.1234,38.0995,38.0995,54300.0
2014-04-22 15:00:00,47.83,47.83,47.8,47.8,39200.0,38.0995,38.0995,38.0756,38.0756,39200.0
2014-04-22 15:05:00,47.8,47.81,47.79,47.79,30000.0,38.0756,38.0836,38.0677,38.0677,30000.0
2014-04-22 15:10:00,47.79,47.81,47.78,47.8,96600.0,38.0677,38.0836,38.0597,38.0756,96600.0
2014-04-22 15:15:00,47.8,47.8,47.77,47.79,29000.0,38.0756,38.0756,38.0517,38.0677,29000.0
2014-04-22 15:20:00,47.79,47.8,47.77,47.77,52700.0,38.0677,38.0756,38.0517,38.0517,52700.0
2014-04-22 15:25:00,47.77,47.78,47.76,47.76,92200.0,38.0517,38.0597,38.0438,38.0438,92200.0
2014-04-22 15:30:00,47.77,47.79,47.74,47.76,45300.0,38.0517,38.0677,38.0278,38.0438,45300.0
2014-04-22 15:35:00,47.76,47.76,47.74,47.74,51800.0,38.0438,38.0438,38.0278,38.0278,51800.0
2014-04-22 15:40:00,47.75,47.77,47.74,47.76,48200.0,38.0358,38.0517,38.0278,38.0438,48200.0
2014-04-22 15:45:00,47.76,47.77,47.74,47.75,79900.0,38.0438,38.0517,38.0278,38.0358,79900.0
2014-04-22 15:50:00,47.75,47.77,47.75,47.76,211500.0,38.0358,38.0517,38.0358,38.0438,211500.0
2014-04-22 15:55:00,47.75,47.76,47.68,47.69,525500.0,38.0358,38.0438,37.9801,37.988,525500.0
2014-04-23 09:30:00,47.73,47.85,47.67,47.77,117200.0,38.0199,38.1155,37.9721,38.0517,117200.0
2014-04-23 09:35:00,47.77,47.81,47.73,47.78,141200.0,38.0517,38.0836,38.0199,38.0597,141200.0
2014-04-23 09:40:00,47.78,47.85,47.75,47.78,55200.0,38.0597,38.1155,38.0358,38.0597,55200.0
2014-04-23 09:45:00,47.79,47.79,47.68,47.7,153100.0,38.0677,38.0677,37.9801,37.996,153100.0
2014-04-23 09:50:00,47.7,47.79,47.7,47.78,32300.0,37.996,38.0677,37.996,38.0597,32300.0
2014-04-23 09:55:00,47.78,47.81,47.76,47.8,11100.0,38.0597,38.0836,38.0438,38.0756,11100.0
2014-04-23 10:00:00,47.78,47.78,47.68,47.68,60700.0,38.0597,38.0597,37.9801,37.9801,60700.0
2014-04-23 10:05:00,47.69,47.69,47.65,47.68,50700.0,37.988,37.988,37.9562,37.9801,50700.0
2014-04-23 10:10:00,47.67,47.72,47.67,47.69,41500.0,37.9721,38.0119,37.9721,37.988,41500.0
2014-04-23 10:15:00,47.69,47.7,47.65,47.68,46400.0,37.988,37.996,37.9562,37.9801,46400.0
2014-04-23 10:20:00,47.67,47.7,47.65,47.7,26900.0,37.9721,37.996,37.9562,37.996,26900.0
2014-04-23 10:25:00,47.7,47.73,47.68,47.72,43800.0,37.996,38.0199,37.9801,38.0119,43800.0
2014-04-23 10:30:00,47.72,47.73,47.7,47.7,26000.0,38.0119,38.0199,37.996,37.996,26000.0
2014-04-23 10:35:00,47.71,47.73,47.7,47.71,23200.0,38.004,38.0199,37.996,38.004,23200.0
2014-04-23 10:40:00,47.71,47.73,47.71,47.73,15400.0,38.004,38.0199,38.004,38.0199,15400.0
2014-04-23 10:45:00,47.73,47.76,47.71,47.71,22700.0,38.0199,38.0438,38.004,38.004,22700.0
2014-04-23 10:50:00,47.71,47.75,47.71,47.73,14600.0,38.004,38.0358,38.004,38.0199,14600.0
2014-04-23 10:55:00,47.75,47.76,47.71,47.73,156700.0,38.0358,38.0438,38.004,38.0199,156700.0
2014-04-23 11:00:00,47.73,47.74,47.71,47.72,40900.0,38.0199,38.0278,38.004,38.0119,40900.0
2014-04-23 11:05:00,47.71,47.72,47.7,47.7,27400.0,38.004,38.0119,37.996,37.996,27400.0
2014-04-23 11:10:00,47.7,47.7,47.64,47.66,33200.0,37.996,37.996,37.9482,37.9641,33200.0
2014-04-23 11:15:00,47.66,47.7,47.66,47.69,35900.0,37.9641,37.996,37.9641,37.988,35900.0
2014-04-23 11:20:00,47.69,47.7,47.63,47.63,31400.0,37.988,37.996,37.9402,37.9402,31400.0
2014-04-23 11:25:00,47.63,47.68,47.63,47.68,11700.0,37.9402,37.9801,37.9402,37.9801,11700.0
2014-04-23 11:30:00,47.69,47.73,47.68,47.71,44100.0,37.988,38.0199,37.9801,38.004,44100.0
2014-04-23 11:35:00,47.7,47.71,47.68,47.69,27500.0,37.996,38.004,37.9801,37.988,27500.0
2014-04-23 11:40:00,47.69,47.71,47.68,47.68,17400.0,37.988,38.004,37.9801,37.9801,17400.0
2014-04-23 11:45:00,47.68,47.69,47.66,47.69,8100.0,37.9801,37.988,37.9641,37.988,8100.0
2014-04-23 11:50:00,47.69,47.73,47.69,47.73,5400.0,37.988,38.0199,37.988,38.0199,5400.0
2014-04-23 11:55:00,47.73,47.74,47.71,47.73,24500.0,38.0199,38.0278,38.004,38.0199,24500.0
2014-04-23 12:00:00,47.73,47.75,47.71,47.74,21800.0,38.0199,38.0358,38.004,38.0278,21800.0
2014-04-23 12:05:00,47.73,47.74,47.69,47.69,23400.0,38.0199,38.0278,37.988,37.988,23400.0
2014-04-23 12:10:00,47.7,47.71,47.69,47.69,16800.0,37.996,38.004,37.988,37.988,16800.0
2014-04-23 12:15:00,47.7,47.73,47.7,47.7,19900.0,37.996,38.0199,37.996,37.996,19900.0
2014-04-23 12:20:00,47.69,47.7,47.68,47.69,12800.0,37.988,37.996,37.9801,37.988,12800.0
2014-04-23 12:25:00,47.69,47.69,47.66,47.69,20700.0,37.988,37.988,37.9641,37.988,20700.0
2014-04-23 12:30:00,47.68,47.7,47.67,47.69,4600.0,37.9801,37.996,37.9721,37.988,4600.0
2014-04-23 12:35:00,47.7,47.72,47.7,47.72,85400.0,37.996,38.0119,37.996,38.0119,85400.0
2014-04-23 12:40:00,47.73,47.75,47.73,47.73,40100.0,38.0199,38.0358,38.0199,38.0199,40100.0
2014-04-23 12:45:00,47.73,47.74,47.72,47.72,41300.0,38.0199,38.0278,38.0119,38.0119,41300.0
2014-04-23 12:50:00,47.72,47.72,47.7,47.7,14700.0,38.0119,38.0119,37.996,37.996,14700.0
2014-04-23 12:55:00,47.71,47.72,47.69,47.7,19700.0,38.004,38.0119,37.988,37.996,19700.0
2014-04-23 13:00:00,47.7,47.72,47.7,47.7,3400.0,37.996,38.0119,37.996,37.996,3400.0
2014-04-23 13:05:00,47.7,47.72,47.69,47.7,14700.0,37.996,38.0119,37.988,37.996,14700.0
2014-04-23 13:10:00,47.7,47.71,47.69,47.69,13100.0,37.996,38.004,37.988,37.988,13100.0
2014-04-23 13:15:00,47.68,47.72,47.68,47.72,17400.0,37.9801,38.0119,37.9801,38.0119,17400.0
2014-04-23 13:20:00,47.72,47.74,47.72,47.74,10300.0,38.0119,38.0278,38.0119,38.0278,10300.0
2014-04-23 13:25:00,47.73,47.75,47.73,47.75,11200.0,38.0199,38.0358,38.0199,38.0358,11200.0
2014-04-23 13:30:00,47.75,47.76,47.73,47.74,40900.0,38.0358,38.0438,38.0199,38.0278,40900.0
2014-04-23 13:35:00,47.74,47.75,47.7,47.71,29600.0,38.0278,38.0358,37.996,38.004,29600.0
2014-04-23 13:40:00,47.7,47.74,47.69,47.72,35800.0,37.996,38.0278,37.988,38.0119,35800.0
2014-04-23 13:45:00,47.71,47.73,47.7,47.73,23500.0,38.004,38.0199,37.996,38.0199,23500.0
2014-04-23 13:50:00,47.72,47.76,47.72,47.75,37800.0,38.0119,38.0438,38.0119,38.0358,37800.0
2014-04-23 13:55:00,47.75,47.76,47.74,47.75,11100.0,38.0358,38.0438,38.0278,38.0358,11100.0
2014-04-23 14:00:00,47.75,47.77,47.74,47.77,42400.0,38.0358,38.0517,38.0278,38.0517,42400.0
2014-04-23 14:05:00,47.77,47.78,47.75,47.78,18700.0,38.0517,38.0597,38.0358,38.0597,18700.0
2014-04-23 14:10:00,47.78,47.78,47.75,47.75,36100.0,38.0597,38.0597,38.0358,38.0358,36100.0
2014-04-23 14:15:00,47.75,47.76,47.73,47.73,63600.0,38.0358,38.0438,38.0199,38.0199,63600.0
2014-04-23 14:20:00,47.74,47.76,47.74,47.75,62400.0,38.0278,38.0438,38.0278,38.0358,62400.0
2014-04-23 14:25:00,47.74,47.78,47.74,47.78,43400.0,38.0278,38.0597,38.0278,38.0597,43400.0
2014-04-23 14:30:00,47.78,47.79,47.75,47.79,42800.0,38.0597,38.0677,38.0358,38.0677,42800.0
2014-04-23 14:35:00,47.79,47.79,47.77,47.79,91300.0,38.0677,38.0677,38.0517,38.0677,91300.0
2014-04-23 14:40:00,47.79,47.8,47.78,47.78,92400.0,38.0677,38.0756,38.0597,38.0597,92400.0
2014-04-23 14:45:00,47.77,47.78,47.74,47.74,49400.0,38.0517,38.0597,38.0278,38.0278,49400.0
2014-04-23 14:50:00,47.74,47.77,47.74,47.76,61400.0,38.0278,38.0517,38.0278,38.0438,61400.0
2014-04-23 14:55:00,47.76,47.78,47.75,47.75,21800.0,38.0438,38.0597,38.0358,38.0358,21800.0
2014-04-23 15:00:00,47.75,47.75,47.73,47.74,48600.0,38.0358,38.0358,38.0199,38.0278,48600.0
2014-04-23 15:05:00,47.74,47.79,47.74,47.79,29200.0,38.0278,38.0677,38.0278,38.0677,29200.0
2014-04-23 15:10:00,47.78,47.79,47.75,47.75,33000.0,38.0597,38.0677,38.0358,38.0358,33000.0
2014-04-23 15:15:00,47.76,47.77,47.74,47.75,25500.0,38.0438,38.0517,38.0278,38.0358,25500.0
2014-04-23 15:20:00,47.75,47.76,47.73,47.74,29900.0,38.0358,38.0438,38.0199,38.0278,29900.0
2014-04-23 15:25:00,47.73,47.74,47.7,47.73,35000.0,38.0199,38.0278,37.996,38.0199,35000.0
2014-04-23 15:30:00,47.73,47.75,47.73,47.73,30700.0,38.0199,38.0358,38.0199,38.0199,30700.0
2014-04-23 15:35:00,47.74,47.75,47.72,47.75,49700.0,38.0278,38.0358,38.0119,38.0358,49700.0
2014-04-23 15:40:00,47.75,47.75,47.71,47.73,80800.0,38.0358,38.0358,38.004,38.0199,80800.0
2014-04-23 15:45:00,47.72,47.73,47.69,47.73,56800.0,38.0119,38.0199,37.988,38.0199,56800.0
2014-04-23 15:50:00,47.73,47.75,47.73,47.75,89000.0,38.0199,38.0358,38.0199,38.0358,89000.0
2014-04-23 15:55:00,47.74,47.75,47.7,47.7,317800.0,38.0278,38.0358,37.996,37.996,317800.0
2014-04-24 09:30:00,47.84,47.95,47.79,47.79,67700.0,38.1075,38.1951,38.0677,38.0677,67700.0
2014-04-24 09:35:00,47.8,47.81,47.6,47.6,59400.0,38.0756,38.0836,37.9163,37.9163,59400.0
2014-04-24 09:40:00,47.6,47.62,47.53,47.54,77500.0,37.9163,37.9323,37.8606,37.8685,77500.0
2014-04-24 09:45:00,47.54,47.59,47.47,47.54,76100.0,37.8685,37.9084,37.8128,37.8685,76100.0
2014-04-24 09:50:00,47.52,47.54,47.47,47.54,54600.0,37.8526,37.8685,37.8128,37.8685,54600.0
2014-04-24 09:55:00,47.54,47.58,47.49,47.49,30400.0,37.8685,37.9004,37.8287,37.8287,30400.0
2014-04-24 10:00:00,47.49,47.51,47.43,47.49,326700.0,37.8287,37.8446,37.7809,37.8287,326700.0
2014-04-24 10:05:00,47.48,47.5,47.41,47.43,430200.0,37.8207,37.8367,37.765,37.7809,430200.0
2014-04-24 10:10:00,47.43,47.54,47.42,47.54,90700.0,37.7809,37.8685,37.7729,37.8685,90700.0
2014-04-24 10:15:00,47.54,47.58,47.54,47.56,18700.0,37.8685,37.9004,37.8685,37.8845,18700.0
2014-04-24 10:20:00,47.57,47.6,47.56,47.58,16600.0,37.8924,37.9163,37.8845,37.9004,16600.0
2014-04-24 10:25:00,47.59,47.6,47.53,47.6,34100.0,37.9084,37.9163,37.8606,37.9163,34100.0
2014-04-24 10:30:00,47.6,47.62,47.58,47.58,10500.0,37.9163,37.9323,37.9004,37.9004,10500.0
2014-04-24 10:35:00,47.59,47.6,47.58,47.58,9100.0,37.9084,37.9163,37.9004,37.9004,9100.0
2014-04-24 10:40:00,47.58,47.59,47.53,47.54,32900.0,37.9004,37.9084,37.8606,37.8685,32900.0
2014-04-24 10:45:00,47.53,47.57,47.52,47.54,19100.0,37.8606,37.8924,37.8526,37.8685,19100.0
2014-04-24 10:50:00,47.53,47.54,47.48,47.51,56400.0,37.8606,37.8685,37.8207,37.8446,56400.0
2014-04-24 10:55:00,47.5,47.54,47.5,47.52,8500.0,37.8367,37.8685,37.8367,37.8526,8500.0
2014-04-24 11:00:00,47.51,47.53,47.49,47.53,328300.0,37.8446,37.8606,37.8287,37.8606,328300.0
2014-04-24 11:05:00,47.54,47.56,47.54,47.55,38900.0,37.8685,37.8845,37.8685,37.8765,38900.0
2014-04-24 11:10:00,47.55,47.6,47.55,47.58,18900.0,37.8765,37.9163,37.8765,37.9004,18900.0
2014-04-24 11:15:00,47.58,47.62,47.57,47.62,21800.0,37.9004,37.9323,37.8924,37.9323,21800.0
2014-04-24 11:20:00,47.61,47.64,47.61,47.62,18200.0,37.9243,37.9482,37.9243,37.9323,18200.0
2014-04-24 11:25:00,47.63,47.64,47.61,47.62,22200.0,37.9402,37.9482,37.9243,37.9323,22200.0
2014-04-24 11:30:00,47.63,47.64,47.61,47.63,17300.0,37.9402,37.9482,37.9243,37.9402,17300.0
2014-04-24 11:35:00,47.64,47.66,47.63,47.66,35100.0,37.9482,37.9641,37.9402,37.9641,35100.0
2014-04-24 11:40:00,47.66,47.66,47.61,47.61,8700.0,37.9641,37.9641,37.9243,37.9243,8700.0
2014-04-24 11:45:00,47.61,47.62,47.61,47.61,8700.0,37.9243,37.9323,37.9243,37.9243,8700.0
2014-04-24 11:50:00,47.61,47.61,47.54,47.54,8500.0,37.9243,37.9243,37.8685,37.8685,8500.0
2014-04-24 11:55:00,47.54,47.55,47.53,47.54,7100.0,37.8685,37.8765,37.8606,37.8685,7100.0
2014-04-24 12:00:00,47.55,47.59,47.55,47.56,8000.0,37.8765,37.9084,37.8765,37.8845,8000.0
2014-04-24 12:05:00,47.57,47.59,47.57,47.58,18700.0,37.8924,37.9084,37.8924,37.9004,18700.0
2014-04-24 12:10:00,47.57,47.58,47.54,47.54,63800.0,37.8924,37.9004,37.8685,37.8685,63800.0
2014-04-24 12:15:00,47.55,47.57,47.54,47.56,10400.0,37.8765,37.8924,37.8685,37.8845,10400.0
2014-04-24 12:20:00,47.57,47.59,47.57,47.57,16100.0,37.8924,37.9084,37.8924,37.8924,16100.0
2014-04-24 12:25:00,47.58,47.59,47.55,47.57,5700.0,37.9004,37.9084,37.8765,37.8924,5700.0
2014-04-24 12:30:00,47.57,47.6,47.56,47.6,9400.0,37.8924,37.9163,37.8845,37.9163,9400.0
2014-04-24 12:35:00,47.6,47.63,47.6,47.61,14200.0,37.9163,37.9402,37.9163,37.9243,14200.0
2014-04-24 12:40:00,47.62,47.62,47.59,47.6,12500.0,37.9323,37.9323,37.9084,37.9163,12500.0
2014-04-24 12:45:00,47.6,47.62,47.6,47.6,15100.0,37.9163,37.9323,37.9163,37.9163,15100.0
2014-04-24 12:50:00,47.59,47.62,47.59,47.61,11700.0,37.9084,37.9323,37.9084,37.9243,11700.0
2014-04-24 12:55:00,47.61,47.65,47.61,47.64,7800.0,37.9243,37.9562,37.9243,37.9482,7800.0
2014-04-24 13:00:00,47.64,47.65,47.61,47.62,8600.0,37.9482,37.9562,37.9243,37.9323,8600.0
2014-04-24 13:05:00,47.61,47.63,47.61,47.62,28700.0,37.9243,37.9402,37.9243,37.9323,28700.0
2014-04-24 13:10:00,47.61,47.62,47.6,47.61,4100.0,37.9243,37.9323,37.9163,37.9243,4100.0
2014-04-24 13:15:00,47.61,47.64,47.61,47.64,6400.0,37.9243,37.9482,37.9243,37.9482,6400.0
2014-04-24 13:20:00,47.64,47.65,47.63,47.64,15900.0,37.9482,37.9562,37.9402,37.9482,15900.0
2014-04-24 13:25:00,47.64,47.65,47.61,47.61,10100.0,37.9482,37.9562,37.9243,37.9243,10100.0
2014-04-24 13:30:00,47.6,47.62,47.59,47.61,40700.0,37.9163,37.9323,37.9084,37.9243,40700.0
2014-04-24 13:35:00,47.6,47.61,47.5,47.51,20600.0,37.9163,37.9243,37.8367,37.8446,20600.0
2014-04-24 13:40:00,47.5,47.56,47.5,47.55,32900.0,37.8367,37.8845,37.8367,37.8765,32900.0
2014-04-24 13:45:00,47.56,47.56,47.48,47.5,22800.0,37.8845,37.8845,37.8207,37.8367,22800.0
2014-04-24 13:50:00,47.49,47.52,47.48,47.48,18300.0,37.8287,37.8526,37.8207,37.8207,18300.0
2014-04-24 13:55:00,47.49,47.49,47.44,47.45,29500.0,37.8287,37.8287,37.7889,37.7968,29500.0
2014-04-24 14:00:00,47.46,47.49,47.45,47.48,17900.0,37.8048,37.8287,37.7968,37.8207,17900.0
2014-04-24 14:05:00,47.48,47.52,47.47,47.47,19700.0,37.8207,37.8526,37.8128,37.8128,19700.0
2014-04-24 14:10:00,47.47,47.49,47.45,47.48,16800.0,37.8128,37.8287,37.7968,37.8207,16800.0
2014-04-24 14:15:00,47.49,47.51,47.48,47.48,29600.0,37.8287,37.8446,37.8207,37.8207,29600.0
2014-04-24 14:20:00,47.48,47.49,47.46,47.47,14900.0,37.8207,37.8287,37.8048,37.8128,14900.0
2014-04-24 14:25:00,47.47,47.5,47.46,47.49,24500.0,37.8128,37.8367,37.8048,37.8287,24500.0
2014-04-24 14:30:00,47.5,47.54,47.47,47.54,18300.0,37.8367,37.8685,37.8128,37.8685,18300.0
2014-04-24 14:35:00,47.54,47.59,47.53,47.58,25700.0,37.8685,37.9084,37.8606,37.9004,25700.0
2014-04-24 14:40:00,47.58,47.58,47.53,47.53,16900.0,37.9004,37.9004,37.8606,37.8606,16900.0
2014-04-24 14:45:00,47.53,47.55,47.53,47.53,16500.0,37.8606,37.8765,37.8606,37.8606,16500.0
2014-04-24 14:50:00,47.53,47.53,47.48,47.51,19900.0,37.8606,37.8606,37.8207,37.8446,19900.0
2014-04-24 14:55:00,47.51,47.51,47.49,47.51,14400.0,37.8446,37.8446,37.8287,37.8446,14400.0
2014-04-24 15:00:00,47.52,47.56,47.51,47.56,23500.0,37.8526,37.8845,37.8446,37.8845,23500.0
2014-04-24 15:05:00,47.56,47.56,47.53,47.53,41100.0,37.8845,37.8845,37.8606,37.8606,41100.0
2014-04-24 15:10:00,47.53,47.54,47.52,47.53,12800.0,37.8606,37.8685,37.8526,37.8606,12800.0
2014-04-24 15:15:00,47.54,47.54,47.49,47.5,21600.0,37.8685,37.8685,37.8287,37.8367,21600.0
2014-04-24 15:20:00,47.5,47.53,47.49,47.53,96800.0,37.8367,37.8606,37.8287,37.8606,96800.0
2014-04-24 15:25:00,47.53,47.53,47.48,47.49,39600.0,37.8606,37.8606,37.8207,37.8287,39600.0
2014-04-24 15:30:00,47.49,47.51,47.46,47.46,30400.0,37.8287,37.8446,37.8048,37.8048,30400.0
2014-04-24 15:35:00,47.46,47.48,47.45,47.48,35900.0,37.8048,37.8207,37.7968,37.8207,35900.0
2014-04-24 15:40:00,47.47,47.5,47.47,47.48,51000.0,37.8128,37.8367,37.8128,37.8207,51000.0
2014-04-24 15:45:00,47.49,47.5,47.47,47.49,40800.0,37.8287,37.8367,37.8128,37.8287,40800.0
2014-04-24 15:50:00,47.49,47.5,47.47,47.48,127600.0,37.8287,37.8367,37.8128,37.8207,127600.0
2014-04-24 15:55:00,47.48,47.51,47.46,47.51,176000.0,37.8207,37.8446,37.8048,37.8446,176000.0
2014-04-25 09:30:00,47.41,47.42,47.3,47.32,43900.0,37.765,37.7729,37.6774,37.6933,43900.0
2014-04-25 09:35:00,47.31,47.34,47.24,47.28,73500.0,37.6853,37.7092,37.6296,37.6614,73500.0
2014-04-25 09:40:00,47.28,47.4,47.28,47.39,33700.0,37.6614,37.757,37.6614,37.7491,33700.0
2014-04-25 09:45:00,47.38,47.42,47.31,47.32,113800.0,37.7411,37.7729,37.6853,37.6933,113800.0
2014-04-25 09:50:00,47.32,47.35,47.29,47.34,36100.0,37.6933,37.7172,37.6694,37.7092,36100.0
2014-04-25 09:55:00,47.35,47.36,47.26,47.27,58500.0,37.7172,37.7252,37.6455,37.6535,58500.0
2014-04-25 10:00:00,47.27,47.28,47.23,47.27,58600.0,37.6535,37.6614,37.6216,37.6535,58600.0
2014-04-25 10:05:00,47.27,47.37,47.24,47.36,30100.0,37.6535,37.7331,37.6296,37.7252,30100.0
2014-04-25 10:10:00,47.36,47.43,47.34,47.37,98600.0,37.7252,37.7809,37.7092,37.7331,98600.0
2014-04-25 10:15:00,47.37,47.45,47.37,47.39,45700.0,37.7331,37.7968,37.7331,37.7491,45700.0
2014-04-25 10:20:00,47.38,47.4,47.34,47.35,21400.0,37.7411,37.757,37.7092,37.7172,21400.0
2014-04-25 10:25:00,47.35,47.36,47.31,47.31,16700.0,37.7172,37.7252,37.6853,37.6853,16700.0
2014-04-25 10:30:00,47.3,47.3,47.25,47.26,24000.0,37.6774,37.6774,37.6375,37.6455,24000.0
2014-04-25 10:35:00,47.25,47.25,47.21,47.23,22600.0,37.6375,37.6375,37.6057,37.6216,22600.0
2014-04-25 10:40:00,47.24,47.25,47.21,47.21,32400.0,37.6296,37.6375,37.6057,37.6057,32400.0
2014-04-25 10:45:00,47.2,47.22,47.17,47.17,36300.0,37.5977,37.6136,37.5738,37.5738,36300.0
2014-04-25 10:50:00,47.18,47.19,47.12,47.15,28100.0,37.5818,37.5897,37.534,37.5579,28100.0
2014-04-25 10:55:00,47.14,47.15,47.12,47.15,68300.0,37.5499,37.5579,37.534,37.5579,68300.0
2014-04-25 11:00:00,47.15,47.16,47.14,47.15,37700.0,37.5579,37.5658,37.5499,37.5579,37700.0
2014-04-25 11:05:00,47.15,47.15,47.08,47.11,51200.0,37.5579,37.5579,37.5021,37.526,51200.0
2014-04-25 11:10:00,47.1,47.12,47.09,47.1,27300.0,37.518,37.534,37.5101,37.518,27300.0
2014-04-25 11:15:00,47.1,47.13,47.09,47.11,37900.0,37.518,37.5419,37.5101,37.526,37900.0
2014-04-25 11:20:00,47.11,47.11,47.1,47.11,11400.0,37.526,37.526,37.518,37.526,11400.0
2014-04-25 11:25:00,47.11,47.2,47.1,47.2,23700.0,37.526,37.5977,37.518,37.5977,23700.0
2014-04-25 11:30:00,47.2,47.22,47.18,47.2,22900.0,37.5977,37.6136,37.5818,37.5977,22900.0
2014-04-25 11:35:00,47.2,47.23,47.2,47.2,20400.0,37.5977,37.6216,37.5977,37.5977,20400.0
2014-04-25 11:40:00,47.2,47.23,47.19,47.19,25400.0,37.5977,37.6216,37.5897,37.5897,25400.0
2014-04-25 11:45:00,47.19,47.2,47.16,47.2,46600.0,37.5897,37.5977,37.5658,37.5977,46600.0
2014-04-25 11:50:00,47.19,47.32,47.18,47.31,143000.0,37.5897,37.6933,37.5818,37.6853,143000.0
2014-04-25 11:55:00,47.3,47.32,47.25,47.25,45500.0,37.6774,37.6933,37.6375,37.6375,45500.0
2014-04-25 12:00:00,47.25,47.26,47.21,47.21,8400.0,37.6375,37.6455,37.6057,37.6057,8400.0
2014-04-25 12:05:00,47.2,47.25,47.19,47.24,18600.0,37.5977,37.6375,37.5897,37.6296,18600.0
2014-04-25 12:10:00,47.24,47.27,47.22,47.22,15100.0,37.6296,37.6535,37.6136,37.6136,15100.0
2014-04-25 12:15:00,47.23,47.24,47.21,47.21,8200.0,37.6216,37.6296,37.6057,37.6057,8200.0
2014-04-25 12:20:00,47.2,47.21,47.19,47.21,14500.0,37.5977,37.6057,37.5897,37.6057,14500.0
2014-04-25 12:25:00,47.21,47.24,47.21,47.23,7700.0,37.6057,37.6296,37.6057,37.6216,7700.0
2014-04-25 12:30:00,47.23,47.25,47.22,47.23,11200.0,37.6216,37.6375,37.6136,37.6216,11200.0
2014-04-25 12:35:00,47.23,47.25,47.2,47.21,12700.0,37.6216,37.6375,37.5977,37.6057,12700.0
2014-04-25 12:40:00,47.21,47.21,47.18,47.19,11000.0,37.6057,37.6057,37.5818,37.5897,11000.0
2014-04-25 12:45:00,47.2,47.23,47.18,47.18,13700.0,37.5977,37.6216,37.5818,37.5818,13700.0
2014-04-25 12:50:00,47.19,47.2,47.19,47.19,3000.0,37.5897,37.5977,37.5897,37.5897,3000.0
2014-04-25 12:55:00,47.19,47.2,47.18,47.19,13800.0,37.5897,37.5977,37.5818,37.5897,13800.0
2014-04-25 13:00:00,47.19,47.19,47.12,47.12,10200.0,37.5897,37.5897,37.534,37.534,10200.0
2014-04-25 13:05:00,47.12,47.14,47.09,47.14,30300.0,37.534,37.5499,37.5101,37.5499,30300.0
2014-04-25 13:10:00,47.14,47.14,47.12,47.12,35000.0,37.5499,37.5499,37.534,37.534,35000.0
2014-04-25 13:15:00,47.12,47.14,47.1,47.11,12000.0,37.534,37.5499,37.518,37.526,12000.0
2014-04-25 13:20:00,47.12,47.12,47.11,47.11,9000.0,37.534,37.534,37.526,37.526,9000.0
2014-04-25 13:25:00,47.11,47.15,47.11,47.14,15100.0,37.526,37.5579,37.526,37.5499,15100.0
2014-04-25 13:30:00,47.13,47.13,47.09,47.09,12800.0,37.5419,37.5419,37.5101,37.5101,12800.0
2014-04-25 13:35:00,47.08,47.09,47.08,47.09,24500.0,37.5021,37.5101,37.5021,37.5101,24500.0
2014-04-25 13:40:00,47.09,47.13,47.09,47.13,16300.0,37.5101,37.5419,37.5101,37.5419,16300.0
2014-04-25 13:45:00,47.12,47.16,47.12,47.12,11000.0,37.534,37.5658,37.534,37.534,11000.0
2014-04-25 13:50:00,47.13,47.14,47.1,47.1,30100.0,37.5419,37.5499,37.518,37.518,30100.0
2014-04-25 13:55:00,47.11,47.14,47.11,47.12,19700.0,37.526,37.5499,37.526,37.534,19700.0
2014-04-25 14:00:00,47.12,47.13,47.07,47.07,25000.0,37.534,37.5419,37.4942,37.4942,25000.0
2014-04-25 14:05:00,47.07,47.1,47.07,47.09,20800.0,37.4942,37.518,37.4942,37.5101,20800.0
2014-04-25 14:10:00,47.08,47.09,47.05,47.06,23000.0,37.5021,37.5101,37.4782,37.4862,23000.0
2014-04-25 14:15:00,47.07,47.07,47.04,47.04,32400.0,37.4942,37.4942,37.4703,37.4703,32400.0
2014-04-25 14:20:00,47.05,47.06,47.02,47.06,21900.0,37.4782,37.4862,37.4543,37.4862,21900.0
2014-04-25 14:25:00,47.06,47.08,47.05,47.05,24600.0,37.4862,37.5021,37.4782,37.4782,24600.0
2014-04-25 14:30:00,47.04,47.05,47.01,47.05,17300.0,37.4703,37.4782,37.4464,37.4782,17300.0
2014-04-25 14:35:00,47.06,47.12,47.06,47.11,17500.0,37.4862,37.534,37.4862,37.526,17500.0
2014-04-25 14:40:00,47.1,47.1,47.07,47.07,32100.0,37.518,37.518,37.4942,37.4942,32100.0
2014-04-25 14:45:00,47.06,47.09,47.06,47.08,24500.0,37.4862,37.5101,37.4862,37.5021,24500.0
2014-04-25 14:50:00,47.08,47.12,47.08,47.1,29800.0,37.5021,37.534,37.5021,37.518,29800.0
2014-04-25 14:55:00,47.11,47.12,47.06,47.06,12500.0,37.526,37.534,37.4862,37.4862,12500.0
2014-04-25 15:00:00,47.06,47.09,47.04,47.08,38000.0,37.4862,37.5101,37.4703,37.5021,38000.0
2014-04-25 15:05:00,47.09,47.09,47.07,47.07,22800.0,37.5101,37.5101,37.4942,37.4942,22800.0
2014-04-25 15:10:00,47.06,47.08,47.05,47.06,13800.0,37.4862,37.5021,37.4782,37.4862,13800.0
2014-04-25 15:15:00,47.06,47.11,47.05,47.09,33000.0,37.4862,37.526,37.4782,37.5101,33000.0
2014-04-25 15:20:00,47.09,47.13,47.08,47.11,231600.0,37.5101,37.5419,37.5021,37.526,231600.0
2014-04-25 15:25:00,47.12,47.18,47.12,47.17,59900.0,37.534,37.5818,37.534,37.5738,59900.0
2014-04-25 15:30:00,47.18,47.2,47.14,47.15,69100.0,37.5818,37.5977,37.5499,37.5579,69100.0
2014-04-25 15:35:00,47.15,47.17,47.14,47.15,49800.0,37.5579,37.5738,37.5499,37.5579,49800.0
2014-04-25 15:40:00,47.15,47.2,47.15,47.18,108000.0,37.5579,37.5977,37.5579,37.5818,108000.0
2014-04-25 15:45:00,47.18,47.22,47.16,47.2,127800.0,37.5818,37.6136,37.5658,37.5977,127800.0
2014-04-25 15:50:00,47.2,47.21,47.18,47.19,176700.0,37.5977,37.6057,37.5818,37.5897,176700.0
2014-04-25 15:55:00,47.19,47.2,47.14,47.18,369200.0,37.5897,37.5977,37.5499,37.5818,369200.0
2014-04-28 09:30:00,47.36,47.37,47.23,47.24,154900.0,37.7252,37.7331,37.6216,37.6296,154900.0
2014-04-28 09:35:00,47.24,47.24,47.14,47.16,131000.0,37.6296,37.6296,37.5499,37.5658,131000.0
2014-04-28 09:40:00,47.17,47.17,47.07,47.07,150100.0,37.5738,37.5738,37.4942,37.4942,150100.0
2014-04-28 09:45:00,47.06,47.08,46.99,47.0,67900.0,37.4862,37.5021,37.4304,37.4384,67900.0
2014-04-28 09:50:00,47.0,47.13,47.0,47.13,41500.0,37.4384,37.5419,37.4384,37.5419,41500.0
2014-04-28 09:55:00,47.13,47.18,47.13,47.16,38600.0,37.5419,37.5818,37.5419,37.5658,38600.0
2014-04-28 10:00:00,47.16,47.23,47.13,47.15,67600.0,37.5658,37.6216,37.5419,37.5579,67600.0
2014-04-28 10:05:00,47.16,47.18,47.12,47.17,70500.0,37.5658,37.5818,37.534,37.5738,70500.0
2014-04-28 10:10:00,47.17,47.19,47.12,47.19,37700.0,37.5738,37.5897,37.534,37.5897,37700.0
2014-04-28 10:15:00,47.19,47.23,47.18,47.22,71700.0,37.5897,37.6216,37.5818,37.6136,71700.0
2014-04-28 10:20:00,47.22,47.26,47.22,47.26,39000.0,37.6136,37.6455,37.6136,37.6455,39000.0
2014-04-28 10:25:00,47.26,47.29,47.22,47.23,28700.0,37.6455,37.6694,37.6136,37.6216,28700.0
2014-04-28 10:30:00,47.22,47.28,47.22,47.26,40300.0,37.6136,37.6614,37.6136,37.6455,40300.0
2014-04-28 10:35:00,47.26,47.28,47.22,47.23,39000.0,37.6455,37.6614,37.6136,37.6216,39000.0
2014-04-28 10:40:00,47.24,47.25,47.22,47.25,21700.0,37.6296,37.6375,37.6136,37.6375,21700.0
2014-04-28 10:45:00,47.24,47.24,47.18,47.18,59400.0,37.6296,37.6296,37.5818,37.5818,59400.0
2014-04-28 10:50:00,47.18,47.2,47.15,47.18,40400.0,37.5818,37.5977,37.5579,37.5818,40400.0
2014-04-28 10:55:00,47.18,47.21,47.18,47.18,29700.0,37.5818,37.6057,37.5818,37.5818,29700.0
2014-04-28 11:00:00,47.19,47.21,47.19,47.19,16500.0,37.5897,37.6057,37.5897,37.5897,16500.0
2014-04-28 11:05:00,47.19,47.21,47.17,47.18,14000.0,37.5897,37.6057,37.5738,37.5818,14000.0
2014-04-28 11:10:00,47.19,47.2,47.11,47.13,101600.0,37.5897,37.5977,37.526,37.5419,101600.0
2014-04-28 11:15:00,47.12,47.13,47.09,47.11,113400.0,37.534,37.5419,37.5101,37.526,113400.0
2014-04-28 11:20:00,47.12,47.13,47.05,47.05,30500.0,37.534,37.5419,37.4782,37.4782,30500.0
2014-04-28 11:25:00,47.05,47.06,47.01,47.01,38300.0,37.4782,37.4862,37.4464,37.4464,38300.0
2014-04-28 11:30:00,47.0,47.04,47.0,47.03,20000.0,37.4384,37.4703,37.4384,37.4623,20000.0
2014-04-28 11:35:00,47.04,47.08,47.03,47.06,19900.0,37.4703,37.5021,37.4623,37.4862,19900.0
2014-04-28 11:40:00,47.06,47.06,47.0,47.0,23900.0,37.4862,37.4862,37.4384,37.4384,23900.0
2014-04-28 11:45:00,47.0,47.03,47.0,47.03,30900.0,37.4384,37.4623,37.4384,37.4623,30900.0
2014-04-28 11:50:00,47.03,47.05,46.99,47.01,68000.0,37.4623,37.4782,37.4304,37.4464,68000.0
2014-04-28 11:55:00,47.01,47.01,46.93,46.93,50300.0,37.4464,37.4464,37.3826,37.3826,50300.0
2014-04-28 12:00:00,46.92,46.96,46.92,46.94,27300.0,37.3747,37.4065,37.3747,37.3906,27300.0
2014-04-28 12:05:00,46.94,46.95,46.89,46.9,29200.0,37.3906,37.3986,37.3508,37.3587,29200.0
2014-04-28 12:10:00,46.9,47.04,46.9,47.04,1652100.0,37.3587,37.4703,37.3587,37.4703,1652100.0
2014-04-28 12:15:00,47.03,47.11,47.03,47.11,424300.0,37.4623,37.526,37.4623,37.526,424300.0
2014-04-28 12:20:00,47.1,47.1,47.01,47.03,50600.0,37.518,37.518,37.4464,37.4623,50600.0
2014-04-28 12:25:00,47.02,47.03,46.99,47.01,309700.0,37.4543,37.4623,37.4304,37.4464,309700.0
2014-04-28 12:30:00,47.01,47.08,47.01,47.07,87000.0,37.4464,37.5021,37.4464,37.4942,87000.0
2014-04-28 12:35:00,47.07,47.07,47.0,47.0,156200.0,37.4942,37.4942,37.4384,37.4384,156200.0
2014-04-28 12:40:00,47.0,47.05,47.0,47.01,46100.0,37.4384,37.4782,37.4384,37.4464,46100.0
2014-04-28 12:45:00,47.0,47.03,47.0,47.02,38000.0,37.4384,37.4623,37.4384,37.4543,38000.0
2014-04-28 12:50:00,47.02,47.02,46.96,46.98,211200.0,37.4543,37.4543,37.4065,37.4225,211200.0
2014-04-28 12:55:00,46.98,46.98,46.92,46.93,31400.0,37.4225,37.4225,37.3747,37.3826,31400.0
2014-04-28 13:00:00,46.92,46.92,46.85,46.86,51900.0,37.3747,37.3747,37.3189,37.3269,51900.0
2014-04-28 13:05:00,46.86,46.86,46.78,46.79,46200.0,37.3269,37.3269,37.2631,37.2711,46200.0
2014-04-28 13:10:00,46.79,46.82,46.76,46.77,53900.0,37.2711,37.295,37.2472,37.2552,53900.0
2014-04-28 13:15:00,46.77,46.77,46.72,46.75,41900.0,37.2552,37.2552,37.2154,37.2393,41900.0
2014-04-28 13:20:00,46.74,46.74,46.66,46.67,91900.0,37.2313,37.2313,37.1676,37.1755,91900.0
2014-04-28 13:25:00,46.68,46.72,46.66,46.71,44200.0,37.1835,37.2154,37.1676,37.2074,44200.0
2014-04-28 13:30:00,46.7,46.73,46.62,46.65,92900.0,37.1994,37.2233,37.1357,37.1596,92900.0
2014-04-28 13:35:00,46.64,46.69,46.62,46.65,183800.0,37.1516,37.1915,37.1357,37.1596,183800.0
2014-04-28 13:40:00,46.66,46.69,46.65,46.66,30400.0,37.1676,37.1915,37.1596,37.1676,30400.0
2014-04-28 13:45:00,46.66,46.7,46.65,46.7,59700.0,37.1676,37.1994,37.1596,37.1994,59700.0
2014-04-28 13:50:00,46.7,46.76,46.7,46.71,77100.0,37.1994,37.2472,37.1994,37.2074,77100.0
2014-04-28 13:55:00,46.71,46.73,46.67,46.7,51100.0,37.2074,37.2233,37.1755,37.1994,51100.0
2014-04-28 14:00:00,46.69,46.7,46.62,46.65,35900.0,37.1915,37.1994,37.1357,37.1596,35900.0
2014-04-28 14:05:00,46.64,46.7,46.61,46.7,44800.0,37.1516,37.1994,37.1277,37.1994,44800.0
2014-04-28 14:10:00,46.71,46.77,46.71,46.76,72200.0,37.2074,37.2552,37.2074,37.2472,72200.0
2014-04-28 14:15:00,46.75,46.8,46.75,46.8,17500.0,37.2393,37.2791,37.2393,37.2791,17500.0
2014-04-28 14:20:00,46.79,46.82,46.77,46.81,35000.0,37.2711,37.295,37.2552,37.287,35000.0
2014-04-28 14:25:00,46.81,46.81,46.76,46.79,14800.0,37.287,37.287,37.2472,37.2711,14800.0
2014-04-28 14:30:00,46.78,46.81,46.73,46.74,79000.0,37.2631,37.287,37.2233,37.2313,79000.0
2014-04-28 14:35:00,46.75,46.76,46.73,46.74,170200.0,37.2393,37.2472,37.2233,37.2313,170200.0
2014-04-28 14:40:00,46.74,46.74,46.71,46.72,65500.0,37.2313,37.2313,37.2074,37.2154,65500.0
2014-04-28 14:45:00,46.71,46.83,46.71,46.82,23500.0,37.2074,37.303,37.2074,37.295,23500.0
2014-04-28 14:50:00,46.83,46.84,46.79,46.8,37200.0,37.303,37.3109,37.2711,37.2791,37200.0
2014-04-28 14:55:00,46.79,46.8,46.74,46.74,16500.0,37.2711,37.2791,37.2313,37.2313,16500.0
2014-04-28 15:00:00,46.74,46.8,46.73,46.79,29100.0,37.2313,37.2791,37.2233,37.2711,29100.0
2014-04-28 15:05:00,46.79,46.86,46.78,46.86,35300.0,37.2711,37.3269,37.2631,37.3269,35300.0
2014-04-28 15:10:00,46.86,46.97,46.86,46.96,48400.0,37.3269,37.4145,37.3269,37.4065,48400.0
2014-04-28 15:15:00,46.95,47.02,46.93,47.02,53500.0,37.3986,37.4543,37.3826,37.4543,53500.0
2014-04-28 15:20:00,47.02,47.03,46.98,47.02,64300.0,37.4543,37.4623,37.4225,37.4543,64300.0
2014-04-28 15:25:00,47.02,47.05,46.99,46.99,91400.0,37.4543,37.4782,37.4304,37.4304,91400.0
2014-04-28 15:30:00,46.98,47.05,46.98,47.01,80900.0,37.4225,37.4782,37.4225,37.4464,80900.0
2014-04-28 15:35:00,47.01,47.04,47.0,47.02,77100.0,37.4464,37.4703,37.4384,37.4543,77100.0
2014-04-28 15:40:00,47.02,47.05,47.02,47.05,51300.0,37.4543,37.4782,37.4543,37.4782,51300.0
2014-04-28 15:45:00,47.04,47.05,46.98,47.0,70000.0,37.4703,37.4782,37.4225,37.4384,70000.0
2014-04-28 15:50:00,47.01,47.01,46.97,46.97,183800.0,37.4464,37.4464,37.4145,37.4145,183800.0
2014-04-28 15:55:00,46.97,46.97,46.93,46.95,278000.0,37.4145,37.4145,37.3826,37.3986,278000.0
2014-04-29 09:30:00,47.05,47.32,47.05,47.15,90400.0,37.4782,37.6933,37.4782,37.5579,90400.0
2014-04-29 09:35:00,47.16,47.19,47.1,47.18,108800.0,37.5658,37.5897,37.518,37.5818,108800.0
2014-04-29 09:40:00,47.18,47.21,47.13,47.17,96800.0,37.5818,37.6057,37.5419,37.5738,96800.0
2014-04-29 09:45:00,47.17,47.29,47.16,47.29,56100.0,37.5738,37.6694,37.5658,37.6694,56100.0
2014-04-29 09:50:00,47.29,47.34,47.28,47.29,62000.0,37.6694,37.7092,37.6614,37.6694,62000.0
2014-04-29 09:55:00,47.29,47.33,47.26,47.26,49800.0,37.6694,37.7013,37.6455,37.6455,49800.0
2014-04-29 10:00:00,47.27,47.31,47.25,47.29,62600.0,37.6535,37.6853,37.6375,37.6694,62600.0
2014-04-29 10:05:00,47.29,47.33,47.25,47.25,80400.0,37.6694,37.7013,37.6375,37.6375,80400.0
2014-04-29 10:10:00,47.25,47.25,47.19,47.19,42000.0,37.6375,37.6375,37.5897,37.5897,42000.0
2014-04-29 10:15:00,47.18,47.23,47.16,47.22,24200.0,37.5818,37.6216,37.5658,37.6136,24200.0
2014-04-29 10:20:00,47.2,47.23,47.17,47.2,39500.0,37.5977,37.6216,37.5738,37.5977,39500.0
2014-04-29 10:25:00,47.21,47.22,47.12,47.17,62500.0,37.6057,37.6136,37.534,37.5738,62500.0
2014-04-29 10:30:00,47.17,47.26,47.16,47.22,88900.0,37.5738,37.6455,37.5658,37.6136,88900.0
2014-04-29 10:35:00,47.23,47.31,47.23,47.29,54900.0,37.6216,37.6853,37.6216,37.6694,54900.0
2014-04-29 10:40:00,47.29,47.34,47.28,47.31,62400.0,37.6694,37.7092,37.6614,37.6853,62400.0
2014-04-29 10:45:00,47.32,47.32,47.28,47.29,11400.0,37.6933,37.6933,37.6614,37.6694,11400.0
2014-04-29 10:50:00,47.3,47.34,47.3,47.33,31100.0,37.6774,37.7092,37.6774,37.7013,31100.0
2014-04-29 10:55:00,47.33,47.33,47.29,47.32,43200.0,37.7013,37.7013,37.6694,37.6933,43200.0
2014-04-29 11:00:00,47.34,47.41,47.34,47.4,23700.0,37.7092,37.765,37.7092,37.757,23700.0
2014-04-29 11:05:00,47.41,47.41,47.38,47.41,14600.0,37.765,37.765,37.7411,37.765,14600.0
2014-04-29 11:10:00,47.41,47.42,47.36,47.36,22700.0,37.765,37.7729,37.7252,37.7252,22700.0
2014-04-29 11:15:00,47.35,47.36,47.34,47.35,28500.0,37.7172,37.7252,37.7092,37.7172,28500.0
2014-04-29 11:20:00,47.35,47.4,47.35,47.4,22000.0,37.7172,37.757,37.7172,37.757,22000.0
2014-04-29 11:25:00,47.4,47.42,47.36,47.36,45000.0,37.757,37.7729,37.7252,37.7252,45000.0
2014-04-29 11:30:00,47.36,47.4,47.34,47.4,27200.0,37.7252,37.757,37.7092,37.757,27200.0
2014-04-29 11:35:00,47.4,47.4,47.32,47.34,54100.0,37.757,37.757,37.6933,37.7092,54100.0
2014-04-29 11:40:00,47.34,47.36,47.32,47.34,52600.0,37.7092,37.7252,37.6933,37.7092,52600.0
2014-04-29 11:45:00,47.34,47.37,47.31,47.35,101300.0,37.7092,37.7331,37.6853,37.7172,101300.0
2014-04-29 11:50:00,47.34,47.35,47.32,47.34,29100.0,37.7092,37.7172,37.6933,37.7092,29100.0
2014-04-29 11:55:00,47.34,47.35,47.32,47.33,7200.0,37.7092,37.7172,37.6933,37.7013,7200.0
2014-04-29 12:00:00,47.33,47.34,47.3,47.31,11500.0,37.7013,37.7092,37.6774,37.6853,11500.0
2014-04-29 12:05:00,47.31,47.32,47.29,47.31,16800.0,37.6853,37.6933,37.6694,37.6853,16800.0
2014-04-29 12:10:00,47.3,47.34,47.3,47.31,15300.0,37.6774,37.7092,37.6774,37.6853,15300.0
2014-04-29 12:15:00,47.3,47.31,47.27,47.31,17800.0,37.6774,37.6853,37.6535,37.6853,17800.0
2014-04-29 12:20:00,47.31,47.34,47.3,47.32,15800.0,37.6853,37.7092,37.6774,37.6933,15800.0
2014-04-29 12:25:00,47.32,47.33,47.29,47.31,19900.0,37.6933,37.7013,37.6694,37.6853,19900.0
2014-04-29 12:30:00,47.31,47.33,47.3,47.33,18000.0,37.6853,37.7013,37.6774,37.7013,18000.0
2014-04-29 12:35:00,47.34,47.36,47.33,47.33,22700.0,37.7092,37.7252,37.7013,37.7013,22700.0
2014-04-29 12:40:00,47.33,47.34,47.33,47.34,9900.0,37.7013,37.7092,37.7013,37.7092,9900.0
2014-04-29 12:45:00,47.33,47.34,47.33,47.34,6200.0,37.7013,37.7092,37.7013,37.7092,6200.0
2014-04-29 12:50:00,47.34,47.36,47.31,47.31,17800.0,37.7092,37.7252,37.6853,37.6853,17800.0
2014-04-29 12:55:00,47.32,47.36,47.32,47.33,6900.0,37.6933,37.7252,37.6933,37.7013,6900.0
2014-04-29 13:00:00,47.33,47.33,47.31,47.31,11400.0,37.7013,37.7013,37.6853,37.6853,11400.0
2014-04-29 13:05:00,47.3,47.32,47.28,47.28,26000.0,37.6774,37.6933,37.6614,37.6614,26000.0
2014-04-29 13:10:00,47.28,47.3,47.27,47.27,14100.0,37.6614,37.6774,37.6535,37.6535,14100.0
2014-04-29 13:15:00,47.27,47.27,47.24,47.25,48500.0,37.6535,37.6535,37.6296,37.6375,48500.0
2014-04-29 13:20:00,47.26,47.27,47.24,47.24,11400.0,37.6455,37.6535,37.6296,37.6296,11400.0
2014-04-29 13:25:00,47.24,47.25,47.22,47.25,67700.0,37.6296,37.6375,37.6136,37.6375,67700.0
2014-04-29 13:30:00,47.24,47.25,47.2,47.22,34400.0,37.6296,37.6375,37.5977,37.6136,34400.0
2014-04-29 13:35:00,47.23,47.27,47.21,47.25,19000.0,37.6216,37.6535,37.6057,37.6375,19000.0
2014-04-29 13:40:00,47.25,47.27,47.21,47.22,29400.0,37.6375,37.6535,37.6057,37.6136,29400.0
2014-04-29 13:45:00,47.22,47.22,47.19,47.22,24000.0,37.6136,37.6136,37.5897,37.6136,24000.0
2014-04-29 13:50:00,47.23,47.26,47.23,47.26,22100.0,37.6216,37.6455,37.6216,37.6455,22100.0
2014-04-29 13:55:00,47.26,47.33,47.26,47.32,42600.0,37.6455,37.7013,37.6455,37.6933,42600.0
2014-04-29 14:00:00,47.31,47.32,47.28,47.3,27400.0,37.6853,37.6933,37.6614,37.6774,27400.0
2014-04-29 14:05:00,47.3,47.3,47.28,47.3,22000.0,37.6774,37.6774,37.6614,37.6774,22000.0
2014-04-29 14:10:00,47.3,47.31,47.29,47.3,16700.0,37.6774,37.6853,37.6694,37.6774,16700.0
2014-04-29 14:15:00,47.29,47.29,47.26,47.27,20200.0,37.6694,37.6694,37.6455,37.6535,20200.0
2014-04-29 14:20:00,47.28,47.3,47.27,47.3,12400.0,37.6614,37.6774,37.6535,37.6774,12400.0
2014-04-29 14:25:00,47.3,47.31,47.25,47.28,83900.0,37.6774,37.6853,37.6375,37.6614,83900.0
2014-04-29 14:30:00,47.29,47.3,47.28,47.3,22100.0,37.6694,37.6774,37.6614,37.6774,22100.0
2014-04-29 14:35:00,47.3,47.31,47.28,47.28,23900.0,37.6774,37.6853,37.6614,37.6614,23900.0
2014-04-29 14:40:00,47.28,47.31,47.28,47.3,14700.0,37.6614,37.6853,37.6614,37.6774,14700.0
2014-04-29 14:45:00,47.3,47.33,47.3,47.33,7500.0,37.6774,37.7013,37.6774,37.7013,7500.0
2014-04-29 14:50:00,47.33,47.33,47.3,47.33,23900.0,37.7013,37.7013,37.6774,37.7013,23900.0
2014-04-29 14:55:00,47.32,47.33,47.31,47.32,10600.0,37.6933,37.7013,37.6853,37.6933,10600.0
2014-04-29 15:00:00,47.32,47.33,47.31,47.33,32800.0,37.6933,37.7013,37.6853,37.7013,32800.0
2014-04-29 15:05:00,47.33,47.34,47.32,47.33,52700.0,37.7013,37.7092,37.6933,37.7013,52700.0
2014-04-29 15:10:00,47.33,47.33,47.29,47.29,38700.0,37.7013,37.7013,37.6694,37.6694,38700.0
2014-04-29 15:15:00,47.3,47.31,47.29,47.3,25200.0,37.6774,37.6853,37.6694,37.6774,25200.0
2014-04-29 15:20:00,47.31,47.31,47.27,47.28,53400.0,37.6853,37.6853,37.6535,37.6614,53400.0
2014-04-29 15:25:00,47.29,47.29,47.28,47.28,35800.0,37.6694,37.6694,37.6614,37.6614,35800.0
2014-04-29 15:30:00,47.28,47.3,47.28,47.3,64200.0,37.6614,37.6774,37.6614,37.6774,64200.0
2014-04-29 15:35:00,47.3,47.3,47.27,47.29,51700.0,37.6774,37.6774,37.6535,37.6694,51700.0
2014-04-29 15:40:00,47.29,47.29,47.27,47.27,91900.0,37.6694,37.6694,37.6535,37.6535,91900.0
2014-04-29 15:45:00,47.27,47.3,47.27,47.3,96900.0,37.6535,37.6774,37.6535,37.6774,96900.0
2014-04-29 15:50:00,47.3,47.3,47.28,47.28,111100.0,37.6774,37.6774,37.6614,37.6614,111100.0
2014-04-29 15:55:00,47.28,47.31,47.28,47.29,626500.0,37.6614,37.6853,37.6614,37.6694,626500.0
2014-04-30 09:30:00,47.15,47.38,47.13,47.32,46700.0,37.5579,37.7411,37.5419,37.6933,46700.0
2014-04-30 09:35:00,47.32,47.38,47.31,47.34,68900.0,37.6933,37.7411,37.6853,37.7092,68900.0
2014-04-30 09:40:00,47.33,47.37,47.29,47.34,27700.0,37.7013,37.7331,37.6694,37.7092,27700.0
2014-04-30 09:45:00,47.35,47.45,47.34,47.39,69800.0,37.7172,37.7968,37.7092,37.7491,69800.0
2014-04-30 09:50:00,47.38,47.42,47.38,47.39,32300.0,37.7411,37.7729,37.7411,37.7491,32300.0
2014-04-30 09:55:00,47.39,47.41,47.36,47.38,15400.0,37.7491,37.765,37.7252,37.7411,15400.0
2014-04-30 10:00:00,47.39,47.4,47.33,47.34,21800.0,37.7491,37.757,37.7013,37.7092,21800.0
2014-04-30 10:05:00,47.32,47.39,47.32,47.38,71000.0,37.6933,37.7491,37.6933,37.7411,71000.0
2014-04-30 10:10:00,47.39,47.45,47.39,47.44,66400.0,37.7491,37.7968,37.7491,37.7889,66400.0
2014-04-30 10:15:00,47.44,47.45,47.4,47.44,57100.0,37.7889,37.7968,37.757,37.7889,57100.0
2014-04-30 10:20:00,47.44,47.45,47.39,47.42,75900.0,37.7889,37.7968,37.7491,37.7729,75900.0
2014-04-30 10:25:00,47.43,47.45,47.41,47.45,67300.0,37.7809,37.7968,37.765,37.7968,67300.0
2014-04-30 10:30:00,47.46,47.49,47.42,47.43,60400.0,37.8048,37.8287,37.7729,37.7809,60400.0
2014-04-30 10:35:00,47.44,47.44,47.43,47.43,13300.0,37.7889,37.7889,37.7809,37.7809,13300.0
2014-04-30 10:40:00,47.42,47.43,47.41,47.42,26100.0,37.7729,37.7809,37.765,37.7729,26100.0
2014-04-30 10:45:00,47.43,47.45,47.41,47.45,20000.0,37.7809,37.7968,37.765,37.7968,20000.0
2014-04-30 10:50:00,47.45,47.55,47.45,47.52,47500.0,37.7968,37.8765,37.7968,37.8526,47500.0
2014-04-30 10:55:00,47.53,47.53,47.49,47.5,38900.0,37.8606,37.8606,37.8287,37.8367,38900.0
2014-04-30 11:00:00,47.5,47.51,47.47,47.49,45500.0,37.8367,37.8446,37.8128,37.8287,45500.0
2014-04-30 11:05:00,47.48,47.5,47.47,47.47,25800.0,37.8207,37.8367,37.8128,37.8128,25800.0
2014-04-30 11:10:00,47.47,47.47,47.4,47.4,26400.0,37.8128,37.8128,37.757,37.757,26400.0
2014-04-30 11:15:00,47.4,47.41,47.39,47.39,19400.0,37.757,37.765,37.7491,37.7491,19400.0
2014-04-30 11:20:00,47.39,47.46,47.39,47.46,10900.0,37.7491,37.8048,37.7491,37.8048,10900.0
2014-04-30 11:25:00,47.45,47.48,47.44,47.46,19900.0,37.7968,37.8207,37.7889,37.8048,19900.0
2014-04-30 11:30:00,47.47,47.54,47.47,47.53,12700.0,37.8128,37.8685,37.8128,37.8606,12700.0
2014-04-30 11:35:00,47.53,47.54,47.51,47.53,15100.0,37.8606,37.8685,37.8446,37.8606,15100.0
2014-04-30 11:40:00,47.53,47.56,47.52,47.56,13100.0,37.8606,37.8845,37.8526,37.8845,13100.0
2014-04-30 11:45:00,47.57,47.59,47.55,47.58,67000.0,37.8924,37.9084,37.8765,37.9004,67000.0
2014-04-30 11:50:00,47.58,47.62,47.58,47.59,28000.0,37.9004,37.9323,37.9004,37.9084,28000.0
2014-04-30 11:55:00,47.59,47.59,47.54,47.56,48500.0,37.9084,37.9084,37.8685,37.8845,48500.0
2014-04-30 12:00:00,47.57,47.58,47.55,47.57,13200.0,37.8924,37.9004,37.8765,37.8924,13200.0
2014-04-30 12:05:00,47.58,47.59,47.56,47.58,35600.0,37.9004,37.9084,37.8845,37.9004,35600.0
2014-04-30 12:10:00,47.58,47.6,47.58,47.59,27100.0,37.9004,37.9163,37.9004,37.9084,27100.0
2014-04-30 12:15:00,47.59,47.6,47.59,47.6,28500.0,37.9084,37.9163,37.9084,37.9163,28500.0
2014-04-30 12:20:00,47.6,47.61,47.58,47.59,58500.0,37.9163,37.9243,37.9004,37.9084,58500.0
2014-04-30 12:25:00,47.59,47.59,47.57,47.58,30500.0,37.9084,37.9084,37.8924,37.9004,30500.0
2014-04-30 12:30:00,47.58,47.6,47.56,47.6,15000.0,37.9004,37.9163,37.8845,37.9163,15000.0
2014-04-30 12:35:00,47.59,47.62,47.59,47.62,9600.0,37.9084,37.9323,37.9084,37.9323,9600.0
2014-04-30 12:40:00,47.62,47.62,47.57,47.58,35500.0,37.9323,37.9323,37.8924,37.9004,35500.0
2014-04-30 12:45:00,47.58,47.61,47.58,47.61,13600.0,37.9004,37.9243,37.9004,37.9243,13600.0
2014-04-30 12:50:00,47.61,47.61,47.58,47.61,56000.0,37.9243,37.9243,37.9004,37.9243,56000.0
2014-04-30 12:55:00,47.61,47.62,47.6,47.61,33000.0,37.9243,37.9323,37.9163,37.9243,33000.0
2014-04-30 13:00:00,47.61,47.62,47.6,47.61,26300.0,37.9243,37.9323,37.9163,37.9243,26300.0
2014-04-30 13:05:00,47.6,47.62,47.59,47.62,50900.0,37.9163,37.9323,37.9084,37.9323,50900.0
2014-04-30 13:10:00,47.61,47.62,47.6,47.61,11700.0,37.9243,37.9323,37.9163,37.9243,11700.0
2014-04-30 13:15:00,47.61,47.61,47.56,47.56,14900.0,37.9243,37.9243,37.8845,37.8845,14900.0
2014-04-30 13:20:00,47.56,47.56,47.52,47.54,16800.0,37.8845,37.8845,37.8526,37.8685,16800.0
2014-04-30 13:25:00,47.54,47.57,47.53,47.56,26900.0,37.8685,37.8924,37.8606,37.8845,26900.0
2014-04-30 13:30:00,47.55,47.59,47.54,47.59,10800.0,37.8765,37.9084,37.8685,37.9084,10800.0
2014-04-30 13:35:00,47.58,47.59,47.56,47.58,16600.0,37.9004,37.9084,37.8845,37.9004,16600.0
2014-04-30 13:40:00,47.57,47.57,47.55,47.55,25500.0,37.8924,37.8924,37.8765,37.8765,25500.0
2014-04-30 13:45:00,47.56,47.56,47.54,47.55,14000.0,37.8845,37.8845,37.8685,37.8765,14000.0
2014-04-30 13:50:00,47.55,47.57,47.54,47.57,35300.0,37.8765,37.8924,37.8685,37.8924,35300.0
2014-04-30 13:55:00,47.56,47.58,47.55,47.55,37900.0,37.8845,37.9004,37.8765,37.8765,37900.0
2014-04-30 14:00:00,47.55,47.66,47.47,47.65,113200.0,37.8765,37.9641,37.8128,37.9562,113200.0
2014-04-30 14:05:00,47.65,47.65,47.51,47.57,81000.0,37.9562,37.9562,37.8446,37.8924,81000.0
2014-04-30 14:10:00,47.57,47.57,47.49,47.52,78100.0,37.8924,37.8924,37.8287,37.8526,78100.0
2014-04-30 14:15:00,47.52,47.57,47.51,47.56,117300.0,37.8526,37.8924,37.8446,37.8845,117300.0
2014-04-30 14:20:00,47.56,47.58,47.54,47.58,90900.0,37.8845,37.9004,37.8685,37.9004,90900.0
2014-04-30 14:25:00,47.58,47.6,47.55,47.57,36000.0,37.9004,37.9163,37.8765,37.8924,36000.0
2014-04-30 14:30:00,47.58,47.61,47.58,47.6,49400.0,37.9004,37.9243,37.9004,37.9163,49400.0
2014-04-30 14:35:00,47.61,47.62,47.57,47.57,97000.0,37.9243,37.9323,37.8924,37.8924,97000.0
2014-04-30 14:40:00,47.57,47.6,47.57,47.58,44800.0,37.8924,37.9163,37.8924,37.9004,44800.0
2014-04-30 14:45:00,47.58,47.7,47.58,47.68,29600.0,37.9004,37.996,37.9004,37.9801,29600.0
2014-04-30 14:50:00,47.68,47.7,47.66,47.67,34500.0,37.9801,37.996,37.9641,37.9721,34500.0
2014-04-30 14:55:00,47.68,47.69,47.63,47.65,31600.0,37.9801,37.988,37.9402,37.9562,31600.0
2014-04-30 15:00:00,47.65,47.66,47.59,47.62,38300.0,37.9562,37.9641,37.9084,37.9323,38300.0
2014-04-30 15:05:00,47.62,47.62,47.55,47.55,55400.0,37.9323,37.9323,37.8765,37.8765,55400.0
2014-04-30 15:10:00,47.55,47.59,47.55,47.58,40300.0,37.8765,37.9084,37.8765,37.9004,40300.0
2014-04-30 15:15:00,47.58,47.58,47.52,47.55,32900.0,37.9004,37.9004,37.8526,37.8765,32900.0
2014-04-30 15:20:00,47.57,47.58,47.53,47.55,63500.0,37.8924,37.9004,37.8606,37.8765,63500.0
2014-04-30 15:25:00,47.55,47.62,47.55,47.61,44500.0,37.8765,37.9323,37.8765,37.9243,44500.0
2014-04-30 15:30:00,47.61,47.68,47.61,47.66,114800.0,37.9243,37.9801,37.9243,37.9641,114800.0
2014-04-30 15:35:00,47.66,47.66,47.61,47.62,90900.0,37.9641,37.9641,37.9243,37.9323,90900.0
2014-04-30 15:40:00,47.63,47.67,47.62,47.67,112200.0,37.9402,37.9721,37.9323,37.9721,112200.0
2014-04-30 15:45:00,47.66,47.67,47.55,47.61,312200.0,37.9641,37.9721,37.8765,37.9243,312200.0
2014-04-30 15:50:00,47.61,47.66,47.61,47.65,268500.0,37.9243,37.9641,37.9243,37.9562,268500.0
2014-04-30 15:55:00,47.65,47.69,47.64,47.68,1105500.0,37.9562,37.988,37.9482,37.9801,1105500.0
2014-05-01 09:30:00,47.62,47.62,47.41,47.41,82600.0,37.9323,37.9323,37.765,37.765,82600.0
2014-05-01 09:35:00,47.41,47.55,47.41,47.48,65200.0,37.765,37.8765,37.765,37.8207,65200.0
2014-05-01 09:40:00,47.48,47.58,47.47,47.57,34000.0,37.8207,37.9004,37.8128,37.8924,34000.0
2014-05-01 09:45:00,47.58,47.58,47.51,47.51,24600.0,37.9004,37.9004,37.8446,37.8446,24600.0
2014-05-01 09:50:00,47.51,47.53,47.47,47.51,35900.0,37.8446,37.8606,37.8128,37.8446,35900.0
2014-05-01 09:55:00,47.51,47.52,47.46,47.49,70300.0,37.8446,37.8526,37.8048,37.8287,70300.0
2014-05-01 10:00:00,47.49,47.52,47.43,47.47,160400.0,37.8287,37.8526,37.7809,37.8128,160400.0
2014-05-01 10:05:00,47.47,47.53,47.47,47.48,31000.0,37.8128,37.8606,37.8128,37.8207,31000.0
2014-05-01 10:10:00,47.48,47.52,47.45,47.45,83800.0,37.8207,37.8526,37.7968,37.7968,83800.0
2014-05-01 10:15:00,47.44,47.46,47.37,47.4,91500.0,37.7889,37.8048,37.7331,37.757,91500.0
2014-05-01 10:20:00,47.4,47.45,47.4,47.45,24000.0,37.757,37.7968,37.757,37.7968,24000.0
2014-05-01 10:25:00,47.46,47.47,47.45,47.46,22200.0,37.8048,37.8128,37.7968,37.8048,22200.0
2014-05-01 10:30:00,47.46,47.5,47.45,47.49,15900.0,37.8048,37.8367,37.7968,37.8287,15900.0
2014-05-01 10:35:00,47.49,47.5,47.48,47.5,22400.0,37.8287,37.8367,37.8207,37.8367,22400.0
2014-05-01 10:40:00,47.49,47.56,47.49,47.54,15900.0,37.8287,37.8845,37.8287,37.8685,15900.0
2014-05-01 10:45:00,47.54,47.58,47.53,47.56,32700.0,37.8685,37.9004,37.8606,37.8845,32700.0
2014-05-01 10:50:00,47.55,47.56,47.53,47.55,16800.0,37.8765,37.8845,37.8606,37.8765,16800.0
2014-05-01 10:55:00,47.56,47.57,47.54,47.55,7500.0,37.8845,37.8924,37.8685,37.8765,7500.0
2014-05-01 11:00:00,47.56,47.58,47.55,47.55,22200.0,37.8845,37.9004,37.8765,37.8765,22200.0
2014-05-01 11:05:00,47.54,47.54,47.47,47.48,62800.0,37.8685,37.8685,37.8128,37.8207,62800.0
2014-05-01 11:10:00,47.48,47.48,47.47,47.47,21000.0,37.8207,37.8207,37.8128,37.8128,21000.0
2014-05-01 11:15:00,47.47,47.47,47.45,47.47,17900.0,37.8128,37.8128,37.7968,37.8128,17900.0
2014-05-01 11:20:00,47.48,47.48,47.44,47.47,16700.0,37.8207,37.8207,37.7889,37.8128,16700.0
2014-05-01 11:25:00,47.47,47.54,47.47,47.51,26600.0,37.8128,37.8685,37.8128,37.8446,26600.0
2014-05-01 11:30:00,47.52,47.6,47.52,47.55,54100.0,37.8526,37.9163,37.8526,37.8765,54100.0
2014-05-01 11:35:00,47.56,47.6,47.56,47.59,83700.0,37.8845,37.9163,37.8845,37.9084,83700.0
2014-05-01 11:40:00,47.59,47.61,47.59,47.6,29100.0,37.9084,37.9243,37.9084,37.9163,29100.0
2014-05-01 11:45:00,47.6,47.6,47.56,47.58,26400.0,37.9163,37.9163,37.8845,37.9004,26400.0
2014-05-01 11:50:00,47.57,47.58,47.56,47.58,11300.0,37.8924,37.9004,37.8845,37.9004,11300.0
2014-05-01 11:55:00,47.57,47.58,47.53,47.53,24200.0,37.8924,37.9004,37.8606,37.8606,24200.0
2014-05-01 12:00:00,47.52,47.54,47.52,47.54,23500.0,37.8526,37.8685,37.8526,37.8685,23500.0
2014-05-01 12:05:00,47.55,47.55,47.53,47.54,6200.0,37.8765,37.8765,37.8606,37.8685,6200.0
2014-05-01 12:10:00,47.55,47.56,47.52,47.54,34700.0,37.8765,37.8845,37.8526,37.8685,34700.0
2014-05-01 12:15:00,47.55,47.55,47.5,47.5,18800.0,37.8765,37.8765,37.8367,37.8367,18800.0
2014-05-01 12:20:00,47.5,47.52,47.48,47.52,37000.0,37.8367,37.8526,37.8207,37.8526,37000.0
2014-05-01 12:25:00,47.51,47.53,47.51,47.52,15000.0,37.8446,37.8606,37.8446,37.8526,15000.0
2014-05-01 12:30:00,47.52,47.52,47.5,47.52,33800.0,37.8526,37.8526,37.8367,37.8526,33800.0
2014-05-01 12:35:00,47.53,47.53,47.49,47.49,11400.0,37.8606,37.8606,37.8287,37.8287,11400.0
2014-05-01 12:40:00,47.5,47.51,47.47,47.48,18700.0,37.8367,37.8446,37.8128,37.8207,18700.0
2014-05-01 12:45:00,47.47,47.49,47.46,47.48,19000.0,37.8128,37.8287,37.8048,37.8207,19000.0
2014-05-01 12:50:00,47.48,47.5,47.48,47.49,22900.0,37.8207,37.8367,37.8207,37.8287,22900.0
2014-05-01 12:55:00,47.5,47.52,47.49,47.5,14500.0,37.8367,37.8526,37.8287,37.8367,14500.0
2014-05-01 13:00:00,47.5,47.53,47.49,47.49,34600.0,37.8367,37.8606,37.8287,37.8287,34600.0
2014-05-01 13:05:00,47.49,47.52,47.49,47.52,21300.0,37.8287,37.8526,37.8287,37.8526,21300.0
2014-05-01 13:10:00,47.51,47.52,47.47,47.49,30200.0,37.8446,37.8526,37.8128,37.8287,30200.0
2014-05-01 13:15:00,47.48,47.48,47.46,47.46,14800.0,37.8207,37.8207,37.8048,37.8048,14800.0
2014-05-01 13:20:00,47.46,47.47,47.42,47.43,23400.0,37.8048,37.8128,37.7729,37.7809,23400.0
2014-05-01 13:25:00,47.44,47.44,47.42,47.42,24000.0,37.7889,37.7889,37.7729,37.7729,24000.0
2014-05-01 13:30:00,47.41,47.43,47.4,47.42,23800.0,37.765,37.7809,37.757,37.7729,23800.0
2014-05-01 13:35:00,47.42,47.44,47.41,47.43,24200.0,37.7729,37.7889,37.765,37.7809,24200.0
2014-05-01 13:40:00,47.43,47.43,47.4,47.4,84300.0,37.7809,37.7809,37.757,37.757,84300.0
2014-05-01 13:45:00,47.41,47.42,47.36,47.37,38400.0,37.765,37.7729,37.7252,37.7331,38400.0
2014-05-01 13:50:00,47.38,47.38,47.34,47.36,50900.0,37.7411,37.7411,37.7092,37.7252,50900.0
2014-05-01 13:55:00,47.36,47.37,47.3,47.32,37300.0,37.7252,37.7331,37.6774,37.6933,37300.0
2014-05-01 14:00:00,47.32,47.37,47.32,47.37,52100.0,37.6933,37.7331,37.6933,37.7331,52100.0
2014-05-01 14:05:00,47.36,47.37,47.32,47.36,31800.0,37.7252,37.7331,37.6933,37.7252,31800.0
2014-05-01 14:10:00,47.36,47.37,47.35,47.35,19700.0,37.7252,37.7331,37.7172,37.7172,19700.0
2014-05-01 14:15:00,47.35,47.37,47.34,47.35,33500.0,37.7172,37.7331,37.7092,37.7172,33500.0
2014-05-01 14:20:00,47.35,47.39,47.34,47.37,54100.0,37.7172,37.7491,37.7092,37.7331,54100.0
2014-05-01 14:25:00,47.37,47.4,47.36,47.39,11200.0,37.7331,37.757,37.7252,37.7491,11200.0
2014-05-01 14:30:00,47.39,47.41,47.38,47.39,149400.0,37.7491,37.765,37.7411,37.7491,149400.0
2014-05-01 14:35:00,47.38,47.39,47.35,47.36,20000.0,37.7411,37.7491,37.7172,37.7252,20000.0
2014-05-01 14:40:00,47.36,47.38,47.33,47.33,65600.0,37.7252,37.7411,37.7013,37.7013,65600.0
2014-05-01 14:45:00,47.33,47.36,47.29,47.33,105700.0,37.7013,37.7252,37.6694,37.7013,105700.0
2014-05-01 14:50:00,47.34,47.35,47.32,47.33,78500.0,37.7092,37.7172,37.6933,37.7013,78500.0
2014-05-01 14:55:00,47.34,47.34,47.29,47.32,65200.0,37.7092,37.7092,37.6694,37.6933,65200.0
2014-05-01 15:00:00,47.32,47.34,47.32,47.32,24300.0,37.6933,37.7092,37.6933,37.6933,24300.0
2014-05-01 15:05:00,47.31,47.32,47.29,47.3,38500.0,37.6853,37.6933,37.6694,37.6774,38500.0
2014-05-01 15:10:00,47.3,47.34,47.28,47.34,26500.0,37.6774,37.7092,37.6614,37.7092,26500.0
2014-05-01 15:15:00,47.34,47.38,47.32,47.34,90300.0,37.7092,37.7411,37.6933,37.7092,90300.0
2014-05-01 15:20:00,47.33,47.35,47.31,47.32,76200.0,37.7013,37.7172,37.6853,37.6933,76200.0
2014-05-01 15:25:00,47.31,47.32,47.28,47.29,45800.0,37.6853,37.6933,37.6614,37.6694,45800.0
2014-05-01 15:30:00,47.28,47.3,47.27,47.3,54800.0,37.6614,37.6774,37.6535,37.6774,54800.0
2014-05-01 15:35:00,47.3,47.33,47.29,47.31,137600.0,37.6774,37.7013,37.6694,37.6853,137600.0
2014-05-01 15:40:00,47.31,47.34,47.3,47.3,112700.0,37.6853,37.7092,37.6774,37.6774,112700.0
2014-05-01 15:45:00,47.31,47.32,47.3,47.31,139500.0,37.6853,37.6933,37.6774,37.6853,139500.0
2014-05-01 15:50:00,47.32,47.37,47.32,47.35,155700.0,37.6933,37.7331,37.6933,37.7172,155700.0
2014-05-01 15:55:00,47.36,47.37,47.34,47.36,453700.0,37.7252,37.7331,37.7092,37.7252,453700.0
2014-05-02 09:30:00,47.44,47.51,47.34,47.43,58200.0,37.7889,37.8446,37.7092,37.7809,58200.0
2014-05-02 09:35:00,47.43,47.59,47.43,47.59,180200.0,37.7809,37.9084,37.7809,37.9084,180200.0
2014-05-02 09:40:00,47.59,47.63,47.55,47.61,113600.0,37.9084,37.9402,37.8765,37.9243,113600.0
2014-05-02 09:45:00,47.62,47.7,47.62,47.63,188900.0,37.9323,37.996,37.9323,37.9402,188900.0
2014-05-02 09:50:00,47.62,47.69,47.62,47.66,30300.0,37.9323,37.988,37.9323,37.9641,30300.0
2014-05-02 09:55:00,47.66,47.67,47.61,47.66,36700.0,37.9641,37.9721,37.9243,37.9641,36700.0
2014-05-02 10:00:00,47.66,47.67,47.61,47.65,82400.0,37.9641,37.9721,37.9243,37.9562,82400.0
2014-05-02 10:05:00,47.66,47.77,47.66,47.74,203500.0,37.9641,38.0517,37.9641,38.0278,203500.0
2014-05-02 10:10:00,47.74,47.76,47.73,47.74,51200.0,38.0278,38.0438,38.0199,38.0278,51200.0
2014-05-02 10:15:00,47.74,47.76,47.73,47.74,48500.0,38.0278,38.0438,38.0199,38.0278,48500.0
2014-05-02 10:20:00,47.74,47.74,47.72,47.74,30000.0,38.0278,38.0278,38.0119,38.0278,30000.0
2014-05-02 10:25:00,47.74,47.77,47.72,47.74,45800.0,38.0278,38.0517,38.0119,38.0278,45800.0
2014-05-02 10:30:00,47.74,47.79,47.72,47.79,32200.0,38.0278,38.0677,38.0119,38.0677,32200.0
2014-05-02 10:35:00,47.78,47.82,47.78,47.8,17700.0,38.0597,38.0916,38.0597,38.0756,17700.0
2014-05-02 10:40:00,47.8,47.81,47.69,47.71,67100.0,38.0756,38.0836,37.988,38.004,67100.0
2014-05-02 10:45:00,47.7,47.7,47.56,47.58,47900.0,37.996,37.996,37.8845,37.9004,47900.0
2014-05-02 10:50:00,47.57,47.61,47.54,47.61,55200.0,37.8924,37.9243,37.8685,37.9243,55200.0
2014-05-02 10:55:00,47.59,47.63,47.58,47.58,27400.0,37.9084,37.9402,37.9004,37.9004,27400.0
2014-05-02 11:00:00,47.58,47.63,47.56,47.61,33300.0,37.9004,37.9402,37.8845,37.9243,33300.0
2014-05-02 11:05:00,47.62,47.65,47.61,47.62,38300.0,37.9323,37.9562,37.9243,37.9323,38300.0
2014-05-02 11:10:00,47.62,47.63,47.57,47.57,33900.0,37.9323,37.9402,37.8924,37.8924,33900.0
2014-05-02 11:15:00,47.57,47.63,47.57,47.62,37600.0,37.8924,37.9402,37.8924,37.9323,37600.0
2014-05-02 11:20:00,47.62,47.62,47.58,47.58,33200.0,37.9323,37.9323,37.9004,37.9004,33200.0
2014-05-02 11:25:00,47.58,47.6,47.56,47.56,38900.0,37.9004,37.9163,37.8845,37.8845,38900.0
2014-05-02 11:30:00,47.57,47.64,47.56,47.64,20700.0,37.8924,37.9482,37.8845,37.9482,20700.0
2014-05-02 11:35:00,47.64,47.66,47.62,47.65,20300.0,37.9482,37.9641,37.9323,37.9562,20300.0
2014-05-02 11:40:00,47.64,47.66,47.63,47.64,20600.0,37.9482,37.9641,37.9402,37.9482,20600.0
2014-05-02 11:45:00,47.64,47.71,47.64,47.7,91200.0,37.9482,38.004,37.9482,37.996,91200.0
2014-05-02 11:50:00,47.69,47.72,47.68,47.7,22700.0,37.988,38.0119,37.9801,37.996,22700.0
2014-05-02 11:55:00,47.69,47.71,47.69,47.7,43100.0,37.988,38.004,37.988,37.996,43100.0
2014-05-02 12:00:00,47.7,47.71,47.68,47.68,274100.0,37.996,38.004,37.9801,37.9801,274100.0
2014-05-02 12:05:00,47.68,47.7,47.66,47.66,27900.0,37.9801,37.996,37.9641,37.9641,27900.0
2014-05-02 12:10:00,47.66,47.72,47.66,47.71,11300.0,37.9641,38.0119,37.9641,38.004,11300.0
2014-05-02 12:15:00,47.72,47.73,47.7,47.73,10600.0,38.0119,38.0199,37.996,38.0199,10600.0
2014-05-02 12:20:00,47.73,47.74,47.71,47.71,4200.0,38.0199,38.0278,38.004,38.004,4200.0
2014-05-02 12:25:00,47.7,47.71,47.69,47.7,13500.0,37.996,38.004,37.988,37.996,13500.0
2014-05-02 12:30:00,47.7,47.71,47.69,47.7,13800.0,37.996,38.004,37.988,37.996,13800.0
2014-05-02 12:35:00,47.71,47.71,47.68,47.69,8200.0,38.004,38.004,37.9801,37.988,8200.0
2014-05-02 12:40:00,47.69,47.71,47.69,47.7,7600.0,37.988,38.004,37.988,37.996,7600.0
2014-05-02 12:45:00,47.7,47.71,47.69,47.7,1900.0,37.996,38.004,37.988,37.996,1900.0
2014-05-02 12:50:00,47.7,47.7,47.68,47.69,9400.0,37.996,37.996,37.9801,37.988,9400.0
2014-05-02 12:55:00,47.69,47.7,47.68,47.69,5600.0,37.988,37.996,37.9801,37.988,5600.0
2014-05-02 13:00:00,47.7,47.71,47.69,47.71,16500.0,37.996,38.004,37.988,38.004,16500.0
2014-05-02 13:05:00,47.7,47.73,47.68,47.68,26700.0,37.996,38.0199,37.9801,37.9801,26700.0
2014-05-02 13:10:00,47.68,47.68,47.65,47.67,5000.0,37.9801,37.9801,37.9562,37.9721,5000.0
2014-05-02 13:15:00,47.66,47.66,47.63,47.65,13500.0,37.9641,37.9641,37.9402,37.9562,13500.0
2014-05-02 13:20:00,47.65,47.66,47.63,47.65,5400.0,37.9562,37.9641,37.9402,37.9562,5400.0
2014-05-02 13:25:00,47.66,47.66,47.63,47.63,15500.0,37.9641,37.9641,37.9402,37.9402,15500.0
2014-05-02 13:30:00,47.62,47.66,47.61,47.65,18800.0,37.9323,37.9641,37.9243,37.9562,18800.0
2014-05-02 13:35:00,47.66,47.67,47.64,47.67,20900.0,37.9641,37.9721,37.9482,37.9721,20900.0
2014-05-02 13:40:00,47.66,47.66,47.63,47.66,8700.0,37.9641,37.9641,37.9402,37.9641,8700.0
2014-05-02 13:45:00,47.66,47.67,47.65,47.66,11400.0,37.9641,37.9721,37.9562,37.9641,11400.0
2014-05-02 13:50:00,47.67,47.67,47.64,47.64,23800.0,37.9721,37.9721,37.9482,37.9482,23800.0
2014-05-02 13:55:00,47.65,47.65,47.61,47.61,19300.0,37.9562,37.9562,37.9243,37.9243,19300.0
2014-05-02 14:00:00,47.6,47.6,47.55,47.59,68700.0,37.9163,37.9163,37.8765,37.9084,68700.0
2014-05-02 14:05:00,47.59,47.6,47.54,47.54,25100.0,37.9084,37.9163,37.8685,37.8685,25100.0
2014-05-02 14:10:00,47.54,47.58,47.54,47.57,23100.0,37.8685,37.9004,37.8685,37.8924,23100.0
2014-05-02 14:15:00,47.57,47.6,47.57,47.59,29700.0,37.8924,37.9163,37.8924,37.9084,29700.0
2014-05-02 14:20:00,47.59,47.59,47.55,47.55,5600.0,37.9084,37.9084,37.8765,37.8765,5600.0
2014-05-02 14:25:00,47.56,47.57,47.55,47.55,18100.0,37.8845,37.8924,37.8765,37.8765,18100.0
2014-05-02 14:30:00,47.55,47.57,47.55,47.57,11100.0,37.8765,37.8924,37.8765,37.8924,11100.0
2014-05-02 14:35:00,47.58,47.59,47.56,47.57,19100.0,37.9004,37.9084,37.8845,37.8924,19100.0
2014-05-02 14:40:00,47.57,47.58,47.56,47.58,19500.0,37.8924,37.9004,37.8845,37.9004,19500.0
2014-05-02 14:45:00,47.59,47.59,47.56,47.57,41500.0,37.9084,37.9084,37.8845,37.8924,41500.0
2014-05-02 14:50:00,47.57,47.6,47.57,47.59,12300.0,37.8924,37.9163,37.8924,37.9084,12300.0
2014-05-02 14:55:00,47.58,47.59,47.57,47.57,51300.0,37.9004,37.9084,37.8924,37.8924,51300.0
2014-05-02 15:00:00,47.58,47.6,47.58,47.6,15300.0,37.9004,37.9163,37.9004,37.9163,15300.0
2014-05-02 15:05:00,47.62,47.63,47.61,47.63,13800.0,37.9323,37.9402,37.9243,37.9402,13800.0
2014-05-02 15:10:00,47.63,47.63,47.6,47.61,55800.0,37.9402,37.9402,37.9163,37.9243,55800.0
2014-05-02 15:15:00,47.6,47.62,47.6,47.61,13200.0,37.9163,37.9323,37.9163,37.9243,13200.0
2014-05-02 15:20:00,47.61,47.62,47.59,47.6,27900.0,37.9243,37.9323,37.9084,37.9163,27900.0
2014-05-02 15:25:00,47.59,47.59,47.57,47.58,27300.0,37.9084,37.9084,37.8924,37.9004,27300.0
2014-05-02 15:30:00,47.58,47.58,47.54,47.55,41800.0,37.9004,37.9004,37.8685,37.8765,41800.0
2014-05-02 15:35:00,47.55,47.56,47.53,47.54,54400.0,37.8765,37.8845,37.8606,37.8685,54400.0
2014-05-02 15:40:00,47.55,47.57,47.55,47.56,111100.0,37.8765,37.8924,37.8765,37.8845,111100.0
2014-05-02 15:45:00,47.56,47.58,47.55,47.58,164700.0,37.8845,37.9004,37.8765,37.9004,164700.0
2014-05-02 15:50:00,47.58,47.61,47.58,47.59,146500.0,37.9004,37.9243,37.9004,37.9084,146500.0
2014-05-02 15:55:00,47.59,47.62,47.57,47.57,1040400.0,37.9084,37.9323,37.8924,37.8924,1040400.0
2014-05-05 09:30:00,47.39,47.44,47.36,47.39,88000.0,37.7491,37.7889,37.7252,37.7491,88000.0
2014-05-05 09:35:00,47.39,47.39,47.31,47.36,123700.0,37.7491,37.7491,37.6853,37.7252,123700.0
2014-05-05 09:40:00,47.37,47.44,47.31,47.42,48600.0,37.7331,37.7889,37.6853,37.7729,48600.0
2014-05-05 09:45:00,47.42,47.44,47.32,47.32,35900.0,37.7729,37.7889,37.6933,37.6933,35900.0
2014-05-05 09:50:00,47.33,47.5,47.33,47.49,32600.0,37.7013,37.8367,37.7013,37.8287,32600.0
2014-05-05 09:55:00,47.48,47.52,47.47,47.51,22700.0,37.8207,37.8526,37.8128,37.8446,22700.0
2014-05-05 10:00:00,47.51,47.56,47.5,47.51,52800.0,37.8446,37.8845,37.8367,37.8446,52800.0
2014-05-05 10:05:00,47.51,47.51,47.43,47.45,56200.0,37.8446,37.8446,37.7809,37.7968,56200.0
2014-05-05 10:10:00,47.45,47.48,47.45,47.47,29900.0,37.7968,37.8207,37.7968,37.8128,29900.0
2014-05-05 10:15:00,47.47,47.54,47.46,47.54,31400.0,37.8128,37.8685,37.8048,37.8685,31400.0
2014-05-05 10:20:00,47.54,47.57,47.54,47.56,51300.0,37.8685,37.8924,37.8685,37.8845,51300.0
2014-05-05 10:25:00,47.55,47.56,47.5,47.5,13900.0,37.8765,37.8845,37.8367,37.8367,13900.0
2014-05-05 10:30:00,47.5,47.54,47.5,47.54,22900.0,37.8367,37.8685,37.8367,37.8685,22900.0
2014-05-05 10:35:00,47.54,47.56,47.53,47.56,34200.0,37.8685,37.8845,37.8606,37.8845,34200.0
2014-05-05 10:40:00,47.56,47.68,47.56,47.67,31400.0,37.8845,37.9801,37.8845,37.9721,31400.0
2014-05-05 10:45:00,47.67,47.68,47.65,47.66,21100.0,37.9721,37.9801,37.9562,37.9641,21100.0
2014-05-05 10:50:00,47.66,47.71,47.66,47.67,79800.0,37.9641,38.004,37.9641,37.9721,79800.0
2014-05-05 10:55:00,47.67,47.67,47.65,47.66,31000.0,37.9721,37.9721,37.9562,37.9641,31000.0
2014-05-05 11:00:00,47.65,47.66,47.62,47.62,9200.0,37.9562,37.9641,37.9323,37.9323,9200.0
2014-05-05 11:05:00,47.62,47.63,47.61,47.62,7700.0,37.9323,37.9402,37.9243,37.9323,7700.0
2014-05-05 11:10:00,47.62,47.64,47.61,47.63,12300.0,37.9323,37.9482,37.9243,37.9402,12300.0
2014-05-05 11:15:00,47.64,47.65,47.63,47.63,6200.0,37.9482,37.9562,37.9402,37.9402,6200.0
2014-05-05 11:20:00,47.64,47.67,47.63,47.63,20900.0,37.9482,37.9721,37.9402,37.9402,20900.0
2014-05-05 11:25:00,47.63,47.65,47.61,47.65,8700.0,37.9402,37.9562,37.9243,37.9562,8700.0
2014-05-05 11:30:00,47.65,47.67,47.65,47.67,16600.0,37.9562,37.9721,37.9562,37.9721,16600.0
2014-05-05 11:35:00,47.67,47.67,47.65,47.66,5500.0,37.9721,37.9721,37.9562,37.9641,5500.0
2014-05-05 11:40:00,47.67,47.71,47.65,47.65,42000.0,37.9721,38.004,37.9562,37.9562,42000.0
2014-05-05 11:45:00,47.64,47.66,47.64,47.66,43400.0,37.9482,37.9641,37.9482,37.9641,43400.0
2014-05-05 11:50:00,47.66,47.68,47.64,47.66,36400.0,37.9641,37.9801,37.9482,37.9641,36400.0
2014-05-05 11:55:00,47.66,47.67,47.65,47.66,13500.0,37.9641,37.9721,37.9562,37.9641,13500.0
2014-05-05 12:00:00,47.67,47.68,47.66,47.67,13500.0,37.9721,37.9801,37.9641,37.9721,13500.0
2014-05-05 12:05:00,47.67,47.68,47.64,47.64,4800.0,37.9721,37.9801,37.9482,37.9482,4800.0
2014-05-05 12:10:00,47.64,47.69,47.64,47.69,9900.0,37.9482,37.988,37.9482,37.988,9900.0
2014-05-05 12:15:00,47.68,47.69,47.68,47.69,6000.0,37.9801,37.988,37.9801,37.988,6000.0
2014-05-05 12:20:00,47.7,47.72,47.7,47.72,7400.0,37.996,38.0119,37.996,38.0119,7400.0
2014-05-05 12:25:00,47.72,47.72,47.7,47.72,11400.0,38.0119,38.0119,37.996,38.0119,11400.0
2014-05-05 12:30:00,47.71,47.72,47.69,47.72,24300.0,38.004,38.0119,37.988,38.0119,24300.0
2014-05-05 12:35:00,47.71,47.72,47.71,47.71,5100.0,38.004,38.0119,38.004,38.004,5100.0
2014-05-05 12:40:00,47.71,47.73,47.71,47.72,14200.0,38.004,38.0199,38.004,38.0119,14200.0
2014-05-05 12:45:00,47.73,47.74,47.73,47.73,2800.0,38.0199,38.0278,38.0199,38.0199,2800.0
2014-05-05 12:50:00,47.73,47.74,47.71,47.72,12300.0,38.0199,38.0278,38.004,38.0119,12300.0
2014-05-05 12:55:00,47.71,47.73,47.68,47.69,20600.0,38.004,38.0199,37.9801,37.988,20600.0
2014-05-05 13:00:00,47.69,47.69,47.68,47.68,1700.0,37.988,37.988,37.9801,37.9801,1700.0
2014-05-05 13:05:00,47.68,47.7,47.68,47.69,7300.0,37.9801,37.996,37.9801,37.988,7300.0
2014-05-05 13:10:00,47.68,47.69,47.66,47.68,8100.0,37.9801,37.988,37.9641,37.9801,8100.0
2014-05-05 13:15:00,47.69,47.69,47.66,47.68,156000.0,37.988,37.988,37.9641,37.9801,156000.0
2014-05-05 13:20:00,47.68,47.69,47.66,47.67,6800.0,37.9801,37.988,37.9641,37.9721,6800.0
2014-05-05 13:25:00,47.67,47.69,47.66,47.66,8700.0,37.9721,37.988,37.9641,37.9641,8700.0
2014-05-05 13:30:00,47.66,47.69,47.66,47.69,7700.0,37.9641,37.988,37.9641,37.988,7700.0
2014-05-05 13:35:00,47.69,47.69,47.67,47.67,4700.0,37.988,37.988,37.9721,37.9721,4700.0
2014-05-05 13:40:00,47.66,47.69,47.66,47.69,22500.0,37.9641,37.988,37.9641,37.988,22500.0
2014-05-05 13:45:00,47.69,47.7,47.69,47.7,6200.0,37.988,37.996,37.988,37.996,6200.0
2014-05-05 13:50:00,47.7,47.7,47.67,47.7,21900.0,37.996,37.996,37.9721,37.996,21900.0
2014-05-05 13:55:00,47.7,47.71,47.69,47.7,16600.0,37.996,38.004,37.988,37.996,16600.0
2014-05-05 14:00:00,47.71,47.72,47.71,47.71,9500.0,38.004,38.0119,38.004,38.004,9500.0
2014-05-05 14:05:00,47.72,47.76,47.72,47.74,22700.0,38.0119,38.0438,38.0119,38.0278,22700.0
2014-05-05 14:10:00,47.74,47.76,47.74,47.74,6300.0,38.0278,38.0438,38.0278,38.0278,6300.0
2014-05-05 14:15:00,47.74,47.77,47.74,47.76,5400.0,38.0278,38.0517,38.0278,38.0438,5400.0
2014-05-05 14:20:00,47.76,47.8,47.76,47.79,15500.0,38.0438,38.0756,38.0438,38.0677,15500.0
2014-05-05 14:25:00,47.8,47.8,47.77,47.77,9900.0,38.0756,38.0756,38.0517,38.0517,9900.0
2014-05-05 14:30:00,47.76,47.78,47.76,47.78,9800.0,38.0438,38.0597,38.0438,38.0597,9800.0
2014-05-05 14:35:00,47.79,47.79,47.76,47.78,15400.0,38.0677,38.0677,38.0438,38.0597,15400.0
2014-05-05 14:40:00,47.78,47.8,47.78,47.8,42300.0,38.0597,38.0756,38.0597,38.0756,42300.0
2014-05-05 14:45:00,47.81,47.84,47.8,47.83,12500.0,38.0836,38.1075,38.0756,38.0995,12500.0
2014-05-05 14:50:00,47.84,47.84,47.81,47.81,10500.0,38.1075,38.1075,38.0836,38.0836,10500.0
2014-05-05 14:55:00,47.81,47.82,47.81,47.82,13700.0,38.0836,38.0916,38.0836,38.0916,13700.0
2014-05-05 15:00:00,47.81,47.82,47.8,47.81,35800.0,38.0836,38.0916,38.0756,38.0836,35800.0
2014-05-05 15:05:00,47.81,47.83,47.81,47.82,5200.0,38.0836,38.0995,38.0836,38.0916,5200.0
2014-05-05 15:10:00,47.83,47.84,47.82,47.82,10100.0,38.0995,38.1075,38.0916,38.0916,10100.0
2014-05-05 15:15:00,47.82,47.84,47.82,47.82,12400.0,38.0916,38.1075,38.0916,38.0916,12400.0
2014-05-05 15:20:00,47.82,47.83,47.81,47.82,3800.0,38.0916,38.0995,38.0836,38.0916,3800.0
2014-05-05 15:25:00,47.82,47.82,47.8,47.82,17000.0,38.0916,38.0916,38.0756,38.0916,17000.0
2014-05-05 15:30:00,47.82,47.82,47.79,47.81,44700.0,38.0916,38.0916,38.0677,38.0836,44700.0
2014-05-05 15:35:00,47.81,47.81,47.79,47.81,13000.0,38.0836,38.0836,38.0677,38.0836,13000.0
2014-05-05 15:40:00,47.8,47.81,47.76,47.77,35700.0,38.0756,38.0836,38.0438,38.0517,35700.0
2014-05-05 15:45:00,47.77,47.8,47.76,47.78,113500.0,38.0517,38.0756,38.0438,38.0597,113500.0
2014-05-05 15:50:00,47.78,47.81,47.77,47.81,191400.0,38.0597,38.0836,38.0517,38.0836,191400.0
2014-05-05 15:55:00,47.8,47.82,47.8,47.8,168800.0,38.0756,38.0916,38.0756,38.0756,168800.0
2014-05-06 09:30:00,47.67,47.71,47.59,47.6,107600.0,37.9721,38.004,37.9084,37.9163,107600.0
2014-05-06 09:35:00,47.6,47.6,47.47,47.48,146000.0,37.9163,37.9163,37.8128,37.8207,146000.0
2014-05-06 09:40:00,47.48,47.49,47.41,47.48,180200.0,37.8207,37.8287,37.765,37.8207,180200.0
2014-05-06 09:45:00,47.47,47.59,47.46,47.57,177000.0,37.8128,37.9084,37.8048,37.8924,177000.0
2014-05-06 09:50:00,47.57,47.59,47.52,47.57,80100.0,37.8924,37.9084,37.8526,37.8924,80100.0
2014-05-06 09:55:00,47.56,47.63,47.52,47.63,72500.0,37.8845,37.9402,37.8526,37.9402,72500.0
2014-05-06 10:00:00,47.63,47.68,47.58,47.65,534400.0,37.9402,37.9801,37.9004,37.9562,534400.0
2014-05-06 10:05:00,47.65,47.65,47.6,47.61,43600.0,37.9562,37.9562,37.9163,37.9243,43600.0
2014-05-06 10:10:00,47.61,47.67,47.59,47.67,44500.0,37.9243,37.9721,37.9084,37.9721,44500.0
2014-05-06 10:15:00,47.68,47.69,47.66,47.66,16700.0,37.9801,37.988,37.9641,37.9641,16700.0
2014-05-06 10:20:00,47.65,47.75,47.65,47.75,10200.0,37.9562,38.0358,37.9562,38.0358,10200.0
2014-05-06 10:25:00,47.75,47.76,47.72,47.76,17100.0,38.0358,38.0438,38.0119,38.0438,17100.0
2014-05-06 10:30:00,47.75,47.81,47.75,47.81,28600.0,38.0358,38.0836,38.0358,38.0836,28600.0
2014-05-06 10:35:00,47.8,47.81,47.76,47.77,111400.0,38.0756,38.0836,38.0438,38.0517,111400.0
2014-05-06 10:40:00,47.76,47.8,47.75,47.79,24500.0,38.0438,38.0756,38.0358,38.0677,24500.0
2014-05-06 10:45:00,47.79,47.79,47.76,47.79,20300.0,38.0677,38.0677,38.0438,38.0677,20300.0
2014-05-06 10:50:00,47.79,47.79,47.69,47.69,18700.0,38.0677,38.0677,37.988,37.988,18700.0
2014-05-06 10:55:00,47.69,47.71,47.63,47.63,28400.0,37.988,38.004,37.9402,37.9402,28400.0
2014-05-06 11:00:00,47.63,47.66,47.6,47.66,16900.0,37.9402,37.9641,37.9163,37.9641,16900.0
2014-05-06 11:05:00,47.66,47.69,47.66,47.69,14500.0,37.9641,37.988,37.9641,37.988,14500.0
2014-05-06 11:10:00,47.69,47.74,47.68,47.73,22400.0,37.988,38.0278,37.9801,38.0199,22400.0
2014-05-06 11:15:00,47.73,47.74,47.72,47.74,13600.0,38.0199,38.0278,38.0119,38.0278,13600.0
2014-05-06 11:20:00,47.75,47.76,47.73,47.76,46300.0,38.0358,38.0438,38.0199,38.0438,46300.0
2014-05-06 11:25:00,47.76,47.76,47.7,47.74,40500.0,38.0438,38.0438,37.996,38.0278,40500.0
2014-05-06 11:30:00,47.74,47.76,47.73,47.76,20800.0,38.0278,38.0438,38.0199,38.0438,20800.0
2014-05-06 11:35:00,47.76,47.8,47.75,47.79,10700.0,38.0438,38.0756,38.0358,38.0677,10700.0
2014-05-06 11:40:00,47.78,47.79,47.77,47.77,47500.0,38.0597,38.0677,38.0517,38.0517,47500.0
2014-05-06 11:45:00,47.78,47.82,47.78,47.82,11100.0,38.0597,38.0916,38.0597,38.0916,11100.0
2014-05-06 11:50:00,47.82,47.82,47.8,47.8,8000.0,38.0916,38.0916,38.0756,38.0756,8000.0
2014-05-06 11:55:00,47.81,47.83,47.8,47.83,6700.0,38.0836,38.0995,38.0756,38.0995,6700.0
2014-05-06 12:00:00,47.83,47.83,47.77,47.77,15500.0,38.0995,38.0995,38.0517,38.0517,15500.0
2014-05-06 12:05:00,47.77,47.78,47.76,47.77,5900.0,38.0517,38.0597,38.0438,38.0517,5900.0
2014-05-06 12:10:00,47.77,47.81,47.76,47.76,5900.0,38.0517,38.0836,38.0438,38.0438,5900.0
2014-05-06 12:15:00,47.76,47.76,47.74,47.76,12500.0,38.0438,38.0438,38.0278,38.0438,12500.0
2014-05-06 12:20:00,47.76,47.76,47.73,47.74,13800.0,38.0438,38.0438,38.0199,38.0278,13800.0
2014-05-06 12:25:00,47.74,47.76,47.72,47.74,8000.0,38.0278,38.0438,38.0119,38.0278,8000.0
2014-05-06 12:30:00,47.74,47.75,47.74,47.75,47000.0,38.0278,38.0358,38.0278,38.0358,47000.0
2014-05-06 12:35:00,47.75,47.78,47.75,47.77,11500.0,38.0358,38.0597,38.0358,38.0517,11500.0
2014-05-06 12:40:00,47.76,47.77,47.76,47.77,28100.0,38.0438,38.0517,38.0438,38.0517,28100.0
2014-05-06 12:45:00,47.78,47.78,47.76,47.78,5100.0,38.0597,38.0597,38.0438,38.0597,5100.0
2014-05-06 12:50:00,47.78,47.78,47.75,47.75,3000.0,38.0597,38.0597,38.0358,38.0358,3000.0
2014-05-06 12:55:00,47.75,47.77,47.74,47.77,2300.0,38.0358,38.0517,38.0278,38.0517,2300.0
2014-05-06 13:00:00,47.77,47.77,47.76,47.76,2500.0,38.0517,38.0517,38.0438,38.0438,2500.0
2014-05-06 13:05:00,47.76,47.76,47.71,47.71,8700.0,38.0438,38.0438,38.004,38.004,8700.0
2014-05-06 13:10:00,47.7,47.72,47.7,47.72,7400.0,37.996,38.0119,37.996,38.0119,7400.0
2014-05-06 13:15:00,47.7,47.73,47.69,47.73,6700.0,37.996,38.0199,37.988,38.0199,6700.0
2014-05-06 13:20:00,47.73,47.75,47.73,47.73,2400.0,38.0199,38.0358,38.0199,38.0199,2400.0
2014-05-06 13:25:00,47.73,47.73,47.67,47.67,46800.0,38.0199,38.0199,37.9721,37.9721,46800.0
2014-05-06 13:30:00,47.67,47.7,47.66,47.67,24700.0,37.9721,37.996,37.9641,37.9721,24700.0
2014-05-06 13:35:00,47.67,47.67,47.61,47.61,15900.0,37.9721,37.9721,37.9243,37.9243,15900.0
2014-05-06 13:40:00,47.61,47.63,47.57,47.57,34700.0,37.9243,37.9402,37.8924,37.8924,34700.0
2014-05-06 13:45:00,47.57,47.62,47.57,47.61,11700.0,37.8924,37.9323,37.8924,37.9243,11700.0
2014-05-06 13:50:00,47.63,47.65,47.62,47.64,7900.0,37.9402,37.9562,37.9323,37.9482,7900.0
2014-05-06 13:55:00,47.64,47.64,47.59,47.59,3500.0,37.9482,37.9482,37.9084,37.9084,3500.0
2014-05-06 14:00:00,47.59,47.6,47.57,47.57,10600.0,37.9084,37.9163,37.8924,37.8924,10600.0
2014-05-06 14:05:00,47.57,47.6,47.54,47.59,50300.0,37.8924,37.9163,37.8685,37.9084,50300.0
2014-05-06 14:10:00,47.59,47.62,47.58,47.61,10200.0,37.9084,37.9323,37.9004,37.9243,10200.0
2014-05-06 14:15:00,47.61,47.64,47.61,47.64,9400.0,37.9243,37.9482,37.9243,37.9482,9400.0
2014-05-06 14:20:00,47.64,47.64,47.55,47.55,14200.0,37.9482,37.9482,37.8765,37.8765,14200.0
2014-05-06 14:25:00,47.55,47.56,47.54,47.56,4400.0,37.8765,37.8845,37.8685,37.8845,4400.0
2014-05-06 14:30:00,47.54,47.54,47.51,47.54,9400.0,37.8685,37.8685,37.8446,37.8685,9400.0
2014-05-06 14:35:00,47.55,47.55,47.53,47.54,17300.0,37.8765,37.8765,37.8606,37.8685,17300.0
2014-05-06 14:40:00,47.54,47.59,47.54,47.58,32300.0,37.8685,37.9084,37.8685,37.9004,32300.0
2014-05-06 14:45:00,47.58,47.58,47.54,47.54,18700.0,37.9004,37.9004,37.8685,37.8685,18700.0
2014-05-06 14:50:00,47.54,47.58,47.54,47.58,13300.0,37.8685,37.9004,37.8685,37.9004,13300.0
2014-05-06 14:55:00,47.57,47.58,47.55,47.56,23000.0,37.8924,37.9004,37.8765,37.8845,23000.0
2014-05-06 15:00:00,47.55,47.55,47.5,47.53,35300.0,37.8765,37.8765,37.8367,37.8606,35300.0
2014-05-06 15:05:00,47.53,47.56,47.53,47.54,7100.0,37.8606,37.8845,37.8606,37.8685,7100.0
2014-05-06 15:10:00,47.55,47.6,47.55,47.58,23700.0,37.8765,37.9163,37.8765,37.9004,23700.0
2014-05-06 15:15:00,47.59,47.62,47.59,47.6,19500.0,37.9084,37.9323,37.9084,37.9163,19500.0
2014-05-06 15:20:00,47.6,47.63,47.6,47.6,56900.0,37.9163,37.9402,37.9163,37.9163,56900.0
2014-05-06 15:25:00,47.6,47.61,47.59,47.6,17100.0,37.9163,37.9243,37.9084,37.9163,17100.0
2014-05-06 15:30:00,47.6,47.61,47.59,47.59,18400.0,37.9163,37.9243,37.9084,37.9084,18400.0
2014-05-06 15:35:00,47.6,47.64,47.59,47.64,62800.0,37.9163,37.9482,37.9084,37.9482,62800.0
2014-05-06 15:40:00,47.63,47.63,47.58,47.6,81400.0,37.9402,37.9402,37.9004,37.9163,81400.0
2014-05-06 15:45:00,47.61,47.61,47.58,47.61,40600.0,37.9243,37.9243,37.9004,37.9243,40600.0
2014-05-06 15:50:00,47.61,47.61,47.55,47.56,61100.0,37.9243,37.9243,37.8765,37.8845,61100.0
2014-05-06 15:55:00,47.57,47.57,47.54,47.57,318000.0,37.8924,37.8924,37.8685,37.8924,318000.0
2014-05-07 09:30:00,47.73,47.78,47.66,47.76,57700.0,38.0199,38.0597,37.9641,38.0438,57700.0
2014-05-07 09:35:00,47.77,47.77,47.63,47.63,44700.0,38.0517,38.0517,37.9402,37.9402,44700.0
2014-05-07 09:40:00,47.62,47.68,47.58,47.68,54400.0,37.9323,37.9801,37.9004,37.9801,54400.0
2014-05-07 09:45:00,47.68,47.77,47.63,47.76,43400.0,37.9801,38.0517,37.9402,38.0438,43400.0
2014-05-07 09:50:00,47.77,47.78,47.64,47.65,35100.0,38.0517,38.0597,37.9482,37.9562,35100.0
2014-05-07 09:55:00,47.64,47.69,47.6,47.61,46300.0,37.9482,37.988,37.9163,37.9243,46300.0
2014-05-07 10:00:00,47.61,47.69,47.59,47.69,508300.0,37.9243,37.988,37.9084,37.988,508300.0
2014-05-07 10:05:00,47.69,47.69,47.48,47.5,58500.0,37.988,37.988,37.8207,37.8367,58500.0
2014-05-07 10:10:00,47.5,47.51,47.43,47.45,434400.0,37.8367,37.8446,37.7809,37.7968,434400.0
2014-05-07 10:15:00,47.44,47.51,47.42,47.49,114300.0,37.7889,37.8446,37.7729,37.8287,114300.0
2014-05-07 10:20:00,47.48,47.52,47.47,47.48,183600.0,37.8207,37.8526,37.8128,37.8207,183600.0
2014-05-07 10:25:00,47.47,47.55,47.45,47.54,179800.0,37.8128,37.8765,37.7968,37.8685,179800.0
2014-05-07 10:30:00,47.54,47.61,47.54,47.6,25500.0,37.8685,37.9243,37.8685,37.9163,25500.0
2014-05-07 10:35:00,47.61,47.72,47.58,47.68,40200.0,37.9243,38.0119,37.9004,37.9801,40200.0
2014-05-07 10:40:00,47.68,47.7,47.62,47.63,28500.0,37.9801,37.996,37.9323,37.9402,28500.0
2014-05-07 10:45:00,47.63,47.69,47.63,47.67,23400.0,37.9402,37.988,37.9402,37.9721,23400.0
2014-05-07 10:50:00,47.68,47.7,47.63,47.66,46400.0,37.9801,37.996,37.9402,37.9641,46400.0
2014-05-07 10:55:00,47.66,47.68,47.65,47.65,23000.0,37.9641,37.9801,37.9562,37.9562,23000.0
2014-05-07 11:00:00,47.65,47.67,47.63,47.67,26200.0,37.9562,37.9721,37.9402,37.9721,26200.0
2014-05-07 11:05:00,47.66,47.71,47.65,47.71,25700.0,37.9641,38.004,37.9562,38.004,25700.0
2014-05-07 11:10:00,47.71,47.77,47.7,47.76,20100.0,38.004,38.0517,37.996,38.0438,20100.0
2014-05-07 11:15:00,47.75,47.75,47.66,47.66,18700.0,38.0358,38.0358,37.9641,37.9641,18700.0
2014-05-07 11:20:00,47.66,47.68,47.63,47.66,19400.0,37.9641,37.9801,37.9402,37.9641,19400.0
2014-05-07 11:25:00,47.66,47.69,47.64,47.69,20100.0,37.9641,37.988,37.9482,37.988,20100.0
2014-05-07 11:30:00,47.69,47.78,47.67,47.76,49700.0,37.988,38.0597,37.9721,38.0438,49700.0
2014-05-07 11:35:00,47.76,47.76,47.73,47.75,32300.0,38.0438,38.0438,38.0199,38.0358,32300.0
2014-05-07 11:40:00,47.76,47.83,47.76,47.83,48000.0,38.0438,38.0995,38.0438,38.0995,48000.0
2014-05-07 11:45:00,47.83,47.86,47.8,47.81,53600.0,38.0995,38.1234,38.0756,38.0836,53600.0
2014-05-07 11:50:00,47.82,47.84,47.81,47.84,17400.0,38.0916,38.1075,38.0836,38.1075,17400.0
2014-05-07 11:55:00,47.85,47.86,47.81,47.81,30000.0,38.1155,38.1234,38.0836,38.0836,30000.0
2014-05-07 12:00:00,47.81,47.82,47.77,47.79,15900.0,38.0836,38.0916,38.0517,38.0677,15900.0
2014-05-07 12:05:00,47.78,47.82,47.78,47.82,15800.0,38.0597,38.0916,38.0597,38.0916,15800.0
2014-05-07 12:10:00,47.82,47.85,47.82,47.84,61100.0,38.0916,38.1155,38.0916,38.1075,61100.0
2014-05-07 12:15:00,47.84,47.89,47.84,47.88,20800.0,38.1075,38.1473,38.1075,38.1394,20800.0
2014-05-07 12:20:00,47.89,47.9,47.87,47.88,15700.0,38.1473,38.1553,38.1314,38.1394,15700.0
2014-05-07 12:25:00,47.87,47.87,47.85,47.86,12100.0,38.1314,38.1314,38.1155,38.1234,12100.0
2014-05-07 12:30:00,47.86,47.88,47.85,47.86,10300.0,38.1234,38.1394,38.1155,38.1234,10300.0
2014-05-07 12:35:00,47.86,47.88,47.85,47.87,15800.0,38.1234,38.1394,38.1155,38.1314,15800.0
2014-05-07 12:40:00,47.87,47.89,47.86,47.86,20400.0,38.1314,38.1473,38.1234,38.1234,20400.0
2014-05-07 12:45:00,47.86,47.89,47.86,47.88,25400.0,38.1234,38.1473,38.1234,38.1394,25400.0
2014-05-07 12:50:00,47.88,47.89,47.87,47.89,7700.0,38.1394,38.1473,38.1314,38.1473,7700.0
2014-05-07 12:55:00,47.88,47.88,47.83,47.88,29600.0,38.1394,38.1394,38.0995,38.1394,29600.0
2014-05-07 13:00:00,47.88,47.92,47.87,47.9,30100.0,38.1394,38.1712,38.1314,38.1553,30100.0
2014-05-07 13:05:00,47.9,47.9,47.84,47.85,40900.0,38.1553,38.1553,38.1075,38.1155,40900.0
2014-05-07 13:10:00,47.85,47.89,47.85,47.89,34300.0,38.1155,38.1473,38.1155,38.1473,34300.0
2014-05-07 13:15:00,47.88,47.92,47.88,47.91,18200.0,38.1394,38.1712,38.1394,38.1633,18200.0
2014-05-07 13:20:00,47.9,47.9,47.89,47.89,10000.0,38.1553,38.1553,38.1473,38.1473,10000.0
2014-05-07 13:25:00,47.89,47.89,47.84,47.85,24300.0,38.1473,38.1473,38.1075,38.1155,24300.0
2014-05-07 13:30:00,47.86,47.88,47.84,47.87,97200.0,38.1234,38.1394,38.1075,38.1314,97200.0
2014-05-07 13:35:00,47.87,47.9,47.84,47.87,80200.0,38.1314,38.1553,38.1075,38.1314,80200.0
2014-05-07 13:40:00,47.86,47.87,47.82,47.87,7600.0,38.1234,38.1314,38.0916,38.1314,7600.0
2014-05-07 13:45:00,47.88,47.88,47.8,47.8,10900.0,38.1394,38.1394,38.0756,38.0756,10900.0
2014-05-07 13:50:00,47.79,47.82,47.79,47.81,11300.0,38.0677,38.0916,38.0677,38.0836,11300.0
2014-05-07 13:55:00,47.81,47.81,47.75,47.75,19100.0,38.0836,38.0836,38.0358,38.0358,19100.0
2014-05-07 14:00:00,47.75,47.8,47.74,47.76,67100.0,38.0358,38.0756,38.0278,38.0438,67100.0
2014-05-07 14:05:00,47.76,47.84,47.76,47.83,53200.0,38.0438,38.1075,38.0438,38.0995,53200.0
2014-05-07 14:10:00,47.83,47.87,47.82,47.86,10700.0,38.0995,38.1314,38.0916,38.1234,10700.0
2014-05-07 14:15:00,47.86,47.91,47.86,47.89,11400.0,38.1234,38.1633,38.1234,38.1473,11400.0
2014-05-07 14:20:00,47.89,47.91,47.88,47.88,25400.0,38.1473,38.1633,38.1394,38.1394,25400.0
2014-05-07 14:25:00,47.89,47.92,47.88,47.92,18200.0,38.1473,38.1712,38.1394,38.1712,18200.0
2014-05-07 14:30:00,47.92,47.93,47.9,47.9,22100.0,38.1712,38.1792,38.1553,38.1553,22100.0
2014-05-07 14:35:00,47.91,47.93,47.91,47.92,6100.0,38.1633,38.1792,38.1633,38.1712,6100.0
2014-05-07 14:40:00,47.91,47.93,47.9,47.93,11400.0,38.1633,38.1792,38.1553,38.1792,11400.0
2014-05-07 14:45:00,47.92,47.93,47.89,47.89,11300.0,38.1712,38.1792,38.1473,38.1473,11300.0
2014-05-07 14:50:00,47.89,47.89,47.86,47.86,36300.0,38.1473,38.1473,38.1234,38.1234,36300.0
2014-05-07 14:55:00,47.86,47.89,47.86,47.89,9300.0,38.1234,38.1473,38.1234,38.1473,9300.0
2014-05-07 15:00:00,47.89,47.89,47.85,47.85,15900.0,38.1473,38.1473,38.1155,38.1155,15900.0
2014-05-07 15:05:00,47.85,47.89,47.85,47.88,25600.0,38.1155,38.1473,38.1155,38.1394,25600.0
2014-05-07 15:10:00,47.88,47.88,47.86,47.87,11600.0,38.1394,38.1394,38.1234,38.1314,11600.0
2014-05-07 15:15:00,47.87,47.89,47.85,47.87,18600.0,38.1314,38.1473,38.1155,38.1314,18600.0
2014-05-07 15:20:00,47.87,47.87,47.82,47.84,17500.0,38.1314,38.1314,38.0916,38.1075,17500.0
2014-05-07 15:25:00,47.85,47.87,47.83,47.84,50700.0,38.1155,38.1314,38.0995,38.1075,50700.0
2014-05-07 15:30:00,47.84,47.9,47.84,47.9,68100.0,38.1075,38.1553,38.1075,38.1553,68100.0
2014-05-07 15:35:00,47.89,47.9,47.86,47.9,82200.0,38.1473,38.1553,38.1234,38.1553,82200.0
2014-05-07 15:40:00,47.9,47.97,47.89,47.95,100400.0,38.1553,38.2111,38.1473,38.1951,100400.0
2014-05-07 15:45:00,47.96,47.96,47.93,47.94,89200.0,38.2031,38.2031,38.1792,38.1872,89200.0
2014-05-07 15:50:00,47.94,47.97,47.93,47.93,115700.0,38.1872,38.2111,38.1792,38.1792,115700.0
2014-05-07 15:55:00,47.93,47.98,47.93,47.96,301400.0,38.1792,38.219,38.1792,38.2031,301400.0
2014-05-08 09:30:00,47.86,47.96,47.86,47.93,67400.0,38.1234,38.2031,38.1234,38.1792,67400.0
2014-05-08 09:35:00,47.93,48.02,47.93,48.01,108000.0,38.1792,38.2509,38.1792,38.2429,108000.0
2014-05-08 09:40:00,48.0,48.12,48.0,48.11,201100.0,38.235,38.3305,38.235,38.3226,201100.0
2014-05-08 09:45:00,48.11,48.14,48.09,48.11,132500.0,38.3226,38.3465,38.3066,38.3226,132500.0
2014-05-08 09:50:00,48.1,48.16,48.07,48.08,37600.0,38.3146,38.3624,38.2907,38.2987,37600.0
2014-05-08 09:55:00,48.07,48.13,48.07,48.11,39100.0,38.2907,38.3385,38.2907,38.3226,39100.0
2014-05-08 10:00:00,48.12,48.17,48.12,48.16,154400.0,38.3305,38.3704,38.3305,38.3624,154400.0
2014-05-08 10:05:00,48.17,48.18,48.14,48.15,67600.0,38.3704,38.3783,38.3465,38.3544,67600.0
2014-05-08 10:10:00,48.15,48.19,48.14,48.18,31500.0,38.3544,38.3863,38.3465,38.3783,31500.0
2014-05-08 10:15:00,48.17,48.18,48.09,48.09,54500.0,38.3704,38.3783,38.3066,38.3066,54500.0
2014-05-08 10:20:00,48.1,48.13,48.09,48.13,31600.0,38.3146,38.3385,38.3066,38.3385,31600.0
2014-05-08 10:25:00,48.13,48.17,48.13,48.16,20800.0,38.3385,38.3704,38.3385,38.3624,20800.0
2014-05-08 10:30:00,48.15,48.18,48.15,48.18,15300.0,38.3544,38.3783,38.3544,38.3783,15300.0
2014-05-08 10:35:00,48.17,48.19,48.15,48.16,17900.0,38.3704,38.3863,38.3544,38.3624,17900.0
2014-05-08 10:40:00,48.17,48.2,48.12,48.13,27000.0,38.3704,38.3943,38.3305,38.3385,27000.0
2014-05-08 10:45:00,48.13,48.14,48.11,48.13,42200.0,38.3385,38.3465,38.3226,38.3385,42200.0
2014-05-08 10:50:00,48.14,48.18,48.14,48.18,18900.0,38.3465,38.3783,38.3465,38.3783,18900.0
2014-05-08 10:55:00,48.18,48.2,48.13,48.13,34700.0,38.3783,38.3943,38.3385,38.3385,34700.0
2014-05-08 11:00:00,48.14,48.16,48.12,48.15,43300.0,38.3465,38.3624,38.3305,38.3544,43300.0
2014-05-08 11:05:00,48.15,48.2,48.15,48.18,20700.0,38.3544,38.3943,38.3544,38.3783,20700.0
2014-05-08 11:10:00,48.19,48.2,48.14,48.15,20900.0,38.3863,38.3943,38.3465,38.3544,20900.0
2014-05-08 11:15:00,48.15,48.19,48.15,48.18,472400.0,38.3544,38.3863,38.3544,38.3783,472400.0
2014-05-08 11:20:00,48.17,48.18,48.14,48.14,16800.0,38.3704,38.3783,38.3465,38.3465,16800.0
2014-05-08 11:25:00,48.14,48.15,48.13,48.13,22700.0,38.3465,38.3544,38.3385,38.3385,22700.0
2014-05-08 11:30:00,48.14,48.19,48.14,48.19,52500.0,38.3465,38.3863,38.3465,38.3863,52500.0
2014-05-08 11:35:00,48.18,48.21,48.18,48.18,15100.0,38.3783,38.4022,38.3783,38.3783,15100.0
2014-05-08 11:40:00,48.18,48.19,48.16,48.18,6500.0,38.3783,38.3863,38.3624,38.3783,6500.0
2014-05-08 11:45:00,48.18,48.19,48.17,48.19,9900.0,38.3783,38.3863,38.3704,38.3863,9900.0
2014-05-08 11:50:00,48.19,48.22,48.19,48.21,28400.0,38.3863,38.4102,38.3863,38.4022,28400.0
2014-05-08 11:55:00,48.21,48.22,48.18,48.18,8300.0,38.4022,38.4102,38.3783,38.3783,8300.0
2014-05-08 12:00:00,48.18,48.2,48.18,48.2,22300.0,38.3783,38.3943,38.3783,38.3943,22300.0
2014-05-08 12:05:00,48.19,48.2,48.16,48.2,9800.0,38.3863,38.3943,38.3624,38.3943,9800.0
2014-05-08 12:10:00,48.2,48.2,48.18,48.18,11000.0,38.3943,38.3943,38.3783,38.3783,11000.0
2014-05-08 12:15:00,48.18,48.2,48.18,48.19,6400.0,38.3783,38.3943,38.3783,38.3863,6400.0
2014-05-08 12:20:00,48.19,48.2,48.19,48.19,12500.0,38.3863,38.3943,38.3863,38.3863,12500.0
2014-05-08 12:25:00,48.2,48.22,48.2,48.2,5600.0,38.3943,38.4102,38.3943,38.3943,5600.0
2014-05-08 12:30:00,48.19,48.2,48.17,48.19,2000.0,38.3863,38.3943,38.3704,38.3863,2000.0
2014-05-08 12:35:00,48.19,48.19,48.15,48.17,19700.0,38.3863,38.3863,38.3544,38.3704,19700.0
2014-05-08 12:40:00,48.17,48.17,48.11,48.11,44000.0,38.3704,38.3704,38.3226,38.3226,44000.0
2014-05-08 12:45:00,48.11,48.12,48.1,48.1,84200.0,38.3226,38.3305,38.3146,38.3146,84200.0
2014-05-08 12:50:00,48.1,48.1,48.05,48.05,91700.0,38.3146,38.3146,38.2748,38.2748,91700.0
2014-05-08 12:55:00,48.04,48.05,48.02,48.05,38700.0,38.2668,38.2748,38.2509,38.2748,38700.0
2014-05-08 13:00:00,48.04,48.07,48.02,48.07,19900.0,38.2668,38.2907,38.2509,38.2907,19900.0
2014-05-08 13:05:00,48.07,48.07,48.04,48.06,5700.0,38.2907,38.2907,38.2668,38.2827,5700.0
2014-05-08 13:10:00,48.05,48.05,47.99,48.02,16200.0,38.2748,38.2748,38.227,38.2509,16200.0
2014-05-08 13:15:00,48.02,48.02,47.99,48.01,151300.0,38.2509,38.2509,38.227,38.2429,151300.0
2014-05-08 13:20:00,48.01,48.03,47.94,47.98,64000.0,38.2429,38.2589,38.1872,38.219,64000.0
2014-05-08 13:25:00,47.98,48.01,47.98,48.0,18700.0,38.219,38.2429,38.219,38.235,18700.0
2014-05-08 13:30:00,47.99,48.0,47.95,47.98,7500.0,38.227,38.235,38.1951,38.219,7500.0
2014-05-08 13:35:00,47.97,47.99,47.97,47.98,15800.0,38.2111,38.227,38.2111,38.219,15800.0
2014-05-08 13:40:00,47.97,47.97,47.93,47.95,9200.0,38.2111,38.2111,38.1792,38.1951,9200.0
2014-05-08 13:45:00,47.95,47.96,47.9,47.91,8500.0,38.1951,38.2031,38.1553,38.1633,8500.0
2014-05-08 13:50:00,47.9,47.9,47.86,47.87,45800.0,38.1553,38.1553,38.1234,38.1314,45800.0
2014-05-08 13:55:00,47.86,47.89,47.84,47.89,18000.0,38.1234,38.1473,38.1075,38.1473,18000.0
2014-05-08 14:00:00,47.89,47.9,47.8,47.8,39100.0,38.1473,38.1553,38.0756,38.0756,39100.0
2014-05-08 14:05:00,47.81,47.84,47.81,47.82,44900.0,38.0836,38.1075,38.0836,38.0916,44900.0
2014-05-08 14:10:00,47.81,47.81,47.76,47.79,29400.0,38.0836,38.0836,38.0438,38.0677,29400.0
2014-05-08 14:15:00,47.78,47.81,47.76,47.81,164400.0,38.0597,38.0836,38.0438,38.0836,164400.0
2014-05-08 14:20:00,47.81,47.82,47.79,47.82,25700.0,38.0836,38.0916,38.0677,38.0916,25700.0
2014-05-08 14:25:00,47.83,47.86,47.8,47.86,17600.0,38.0995,38.1234,38.0756,38.1234,17600.0
2014-05-08 14:30:00,47.84,47.88,47.83,47.88,9400.0,38.1075,38.1394,38.0995,38.1394,9400.0
2014-05-08 14:35:00,47.88,47.89,47.8,47.81,14700.0,38.1394,38.1473,38.0756,38.0836,14700.0
2014-05-08 14:40:00,47.8,47.83,47.75,47.75,19200.0,38.0756,38.0995,38.0358,38.0358,19200.0
2014-05-08 14:45:00,47.74,47.75,47.67,47.68,65600.0,38.0278,38.0358,37.9721,37.9801,65600.0
2014-05-08 14:50:00,47.68,47.7,47.67,47.69,31800.0,37.9801,37.996,37.9721,37.988,31800.0
2014-05-08 14:55:00,47.68,47.72,47.66,47.68,37400.0,37.9801,38.0119,37.9641,37.9801,37400.0
2014-05-08 15:00:00,47.68,47.68,47.6,47.62,124300.0,37.9801,37.9801,37.9163,37.9323,124300.0
2014-05-08 15:05:00,47.62,47.64,47.57,47.57,330100.0,37.9323,37.9482,37.8924,37.8924,330100.0
2014-05-08 15:10:00,47.57,47.64,47.55,47.64,246700.0,37.8924,37.9482,37.8765,37.9482,246700.0
2014-05-08 15:15:00,47.64,47.67,47.62,47.67,77600.0,37.9482,37.9721,37.9323,37.9721,77600.0
2014-05-08 15:20:00,47.67,47.72,47.67,47.68,82700.0,37.9721,38.0119,37.9721,37.9801,82700.0
2014-05-08 15:25:00,47.68,47.75,47.68,47.74,217600.0,37.9801,38.0358,37.9801,38.0278,217600.0
2014-05-08 15:30:00,47.73,47.74,47.7,47.74,29400.0,38.0199,38.0278,37.996,38.0278,29400.0
2014-05-08 15:35:00,47.75,47.75,47.7,47.71,74000.0,38.0358,38.0358,37.996,38.004,74000.0
2014-05-08 15:40:00,47.71,47.74,47.69,47.7,50200.0,38.004,38.0278,37.988,37.996,50200.0
2014-05-08 15:45:00,47.7,47.73,47.7,47.72,68200.0,37.996,38.0199,37.996,38.0119,68200.0
2014-05-08 15:50:00,47.71,47.78,47.7,47.77,132100.0,38.004,38.0597,37.996,38.0517,132100.0
2014-05-08 15:55:00,47.76,47.76,47.72,47.76,200800.0,38.0438,38.0438,38.0119,38.0438,200800.0
2014-05-09 09:30:00,47.71,47.79,47.55,47.78,86800.0,38.004,38.0677,37.8765,38.0597,86800.0
2014-05-09 09:35:00,47.78,47.8,47.63,47.64,131300.0,38.0597,38.0756,37.9402,37.9482,131300.0
2014-05-09 09:40:00,47.63,47.63,47.47,47.47,66300.0,37.9402,37.9402,37.8128,37.8128,66300.0
2014-05-09 09:45:00,47.46,47.6,47.46,47.59,60400.0,37.8048,37.9163,37.8048,37.9084,60400.0
2014-05-09 09:50:00,47.58,47.59,47.5,47.53,67400.0,37.9004,37.9084,37.8367,37.8606,67400.0
2014-05-09 09:55:00,47.53,47.56,47.5,47.5,31300.0,37.8606,37.8845,37.8367,37.8367,31300.0
2014-05-09 10:00:00,47.49,47.54,47.46,47.46,59000.0,37.8287,37.8685,37.8048,37.8048,59000.0
2014-05-09 10:05:00,47.46,47.52,47.45,47.51,54000.0,37.8048,37.8526,37.7968,37.8446,54000.0
2014-05-09 10:10:00,47.52,47.63,47.51,47.61,32500.0,37.8526,37.9402,37.8446,37.9243,32500.0
2014-05-09 10:15:00,47.61,47.66,47.6,47.64,32400.0,37.9243,37.9641,37.9163,37.9482,32400.0
2014-05-09 10:20:00,47.64,47.7,47.63,47.69,88000.0,37.9482,37.996,37.9402,37.988,88000.0
2014-05-09 10:25:00,47.7,47.7,47.66,47.66,19900.0,37.996,37.996,37.9641,37.9641,19900.0
2014-05-09 10:30:00,47.65,47.66,47.6,47.62,32300.0,37.9562,37.9641,37.9163,37.9323,32300.0
2014-05-09 10:35:00,47.63,47.66,47.61,47.64,19000.0,37.9402,37.9641,37.9243,37.9482,19000.0
2014-05-09 10:40:00,47.64,47.66,47.59,47.63,22400.0,37.9482,37.9641,37.9084,37.9402,22400.0
2014-05-09 10:45:00,47.62,47.63,47.59,47.63,22500.0,37.9323,37.9402,37.9084,37.9402,22500.0
2014-05-09 10:50:00,47.63,47.66,47.62,47.62,19700.0,37.9402,37.9641,37.9323,37.9323,19700.0
2014-05-09 10:55:00,47.62,47.63,47.6,47.6,33100.0,37.9323,37.9402,37.9163,37.9163,33100.0
2014-05-09 11:00:00,47.59,47.61,47.56,47.56,19400.0,37.9084,37.9243,37.8845,37.8845,19400.0
2014-05-09 11:05:00,47.55,47.55,47.5,47.5,6300.0,37.8765,37.8765,37.8367,37.8367,6300.0
2014-05-09 11:10:00,47.5,47.56,47.5,47.51,31500.0,37.8367,37.8845,37.8367,37.8446,31500.0
2014-05-09 11:15:00,47.51,47.53,47.51,47.52,21000.0,37.8446,37.8606,37.8446,37.8526,21000.0
2014-05-09 11:20:00,47.52,47.57,47.52,47.57,13400.0,37.8526,37.8924,37.8526,37.8924,13400.0
2014-05-09 11:25:00,47.57,47.57,47.55,47.57,130600.0,37.8924,37.8924,37.8765,37.8924,130600.0
2014-05-09 11:30:00,47.58,47.62,47.57,47.58,48400.0,37.9004,37.9323,37.8924,37.9004,48400.0
2014-05-09 11:35:00,47.59,47.67,47.59,47.67,343500.0,37.9084,37.9721,37.9084,37.9721,343500.0
2014-05-09 11:40:00,47.68,47.68,47.62,47.63,16300.0,37.9801,37.9801,37.9323,37.9402,16300.0
2014-05-09 11:45:00,47.64,47.66,47.63,47.66,13300.0,37.9482,37.9641,37.9402,37.9641,13300.0
2014-05-09 11:50:00,47.65,47.66,47.62,47.63,90000.0,37.9562,37.9641,37.9323,37.9402,90000.0
2014-05-09 11:55:00,47.63,47.66,47.63,47.63,153600.0,37.9402,37.9641,37.9402,37.9402,153600.0
2014-05-09 12:00:00,47.64,47.64,47.61,47.61,23100.0,37.9482,37.9482,37.9243,37.9243,23100.0
2014-05-09 12:05:00,47.61,47.61,47.57,47.6,15600.0,37.9243,37.9243,37.8924,37.9163,15600.0
2014-05-09 12:10:00,47.59,47.6,47.59,47.6,3600.0,37.9084,37.9163,37.9084,37.9163,3600.0
2014-05-09 12:15:00,47.61,47.64,47.61,47.64,29000.0,37.9243,37.9482,37.9243,37.9482,29000.0
2014-05-09 12:20:00,47.64,47.66,47.6,47.6,7200.0,37.9482,37.9641,37.9163,37.9163,7200.0
2014-05-09 12:25:00,47.6,47.62,47.6,47.6,6900.0,37.9163,37.9323,37.9163,37.9163,6900.0
2014-05-09 12:30:00,47.59,47.61,47.59,47.61,4000.0,37.9084,37.9243,37.9084,37.9243,4000.0
2014-05-09 12:35:00,47.62,47.74,47.62,47.73,20100.0,37.9323,38.0278,37.9323,38.0199,20100.0
2014-05-09 12:40:00,47.73,47.74,47.7,47.72,16400.0,38.0199,38.0278,37.996,38.0119,16400.0
2014-05-09 12:45:00,47.71,47.73,47.69,47.72,19600.0,38.004,38.0199,37.988,38.0119,19600.0
2014-05-09 12:50:00,47.73,47.78,47.73,47.77,13300.0,38.0199,38.0597,38.0199,38.0517,13300.0
2014-05-09 12:55:00,47.75,47.79,47.75,47.78,13100.0,38.0358,38.0677,38.0358,38.0597,13100.0
2014-05-09 13:00:00,47.78,47.8,47.77,47.79,12300.0,38.0597,38.0756,38.0517,38.0677,12300.0
2014-05-09 13:05:00,47.79,47.79,47.76,47.76,13500.0,38.0677,38.0677,38.0438,38.0438,13500.0
2014-05-09 13:10:00,47.76,47.79,47.75,47.77,19600.0,38.0438,38.0677,38.0358,38.0517,19600.0
2014-05-09 13:15:00,47.77,47.78,47.76,47.77,3400.0,38.0517,38.0597,38.0438,38.0517,3400.0
2014-05-09 13:20:00,47.76,47.79,47.75,47.79,12800.0,38.0438,38.0677,38.0358,38.0677,12800.0
2014-05-09 13:25:00,47.79,47.79,47.78,47.78,7300.0,38.0677,38.0677,38.0597,38.0597,7300.0
2014-05-09 13:30:00,47.78,47.81,47.73,47.73,37500.0,38.0597,38.0836,38.0199,38.0199,37500.0
2014-05-09 13:35:00,47.73,47.76,47.73,47.73,17100.0,38.0199,38.0438,38.0199,38.0199,17100.0
2014-05-09 13:40:00,47.74,47.74,47.67,47.68,10700.0,38.0278,38.0278,37.9721,37.9801,10700.0
2014-05-09 13:45:00,47.68,47.7,47.67,47.69,10700.0,37.9801,37.996,37.9721,37.988,10700.0
2014-05-09 13:50:00,47.68,47.73,47.68,47.72,6000.0,37.9801,38.0199,37.9801,38.0119,6000.0
2014-05-09 13:55:00,47.72,47.73,47.71,47.71,10600.0,38.0119,38.0199,38.004,38.004,10600.0
2014-05-09 14:00:00,47.71,47.72,47.7,47.72,18100.0,38.004,38.0119,37.996,38.0119,18100.0
2014-05-09 14:05:00,47.72,47.73,47.71,47.72,24100.0,38.0119,38.0199,38.004,38.0119,24100.0
2014-05-09 14:10:00,47.72,47.74,47.7,47.7,24700.0,38.0119,38.0278,37.996,37.996,24700.0
2014-05-09 14:15:00,47.7,47.7,47.64,47.66,32100.0,37.996,37.996,37.9482,37.9641,32100.0
2014-05-09 14:20:00,47.66,47.69,47.66,47.66,13000.0,37.9641,37.988,37.9641,37.9641,13000.0
2014-05-09 14:25:00,47.66,47.67,47.63,47.64,12100.0,37.9641,37.9721,37.9402,37.9482,12100.0
2014-05-09 14:30:00,47.63,47.66,47.63,47.63,16600.0,37.9402,37.9641,37.9402,37.9402,16600.0
2014-05-09 14:35:00,47.63,47.64,47.61,47.63,12200.0,37.9402,37.9482,37.9243,37.9402,12200.0
2014-05-09 14:40:00,47.63,47.64,47.61,47.61,9500.0,37.9402,37.9482,37.9243,37.9243,9500.0
2014-05-09 14:45:00,47.62,47.63,47.62,47.62,16500.0,37.9323,37.9402,37.9323,37.9323,16500.0
2014-05-09 14:50:00,47.63,47.64,47.63,47.64,16400.0,37.9402,37.9482,37.9402,37.9482,16400.0
2014-05-09 14:55:00,47.64,47.7,47.64,47.68,10800.0,37.9482,37.996,37.9482,37.9801,10800.0
2014-05-09 15:00:00,47.68,47.73,47.68,47.73,18000.0,37.9801,38.0199,37.9801,38.0199,18000.0
2014-05-09 15:05:00,47.73,47.73,47.71,47.71,19100.0,38.0199,38.0199,38.004,38.004,19100.0
2014-05-09 15:10:00,47.71,47.72,47.7,47.72,132500.0,38.004,38.0119,37.996,38.0119,132500.0
2014-05-09 15:15:00,47.71,47.71,47.68,47.68,11800.0,38.004,38.004,37.9801,37.9801,11800.0
2014-05-09 15:20:00,47.69,47.69,47.66,47.67,14200.0,37.988,37.988,37.9641,37.9721,14200.0
2014-05-09 15:25:00,47.67,47.7,47.66,47.7,32200.0,37.9721,37.996,37.9641,37.996,32200.0
2014-05-09 15:30:00,47.7,47.7,47.67,47.68,52600.0,37.996,37.996,37.9721,37.9801,52600.0
2014-05-09 15:35:00,47.67,47.75,47.67,47.74,246800.0,37.9721,38.0358,37.9721,38.0278,246800.0
2014-05-09 15:40:00,47.74,47.75,47.73,47.73,74000.0,38.0278,38.0358,38.0199,38.0199,74000.0
2014-05-09 15:45:00,47.74,47.77,47.71,47.75,309100.0,38.0278,38.0517,38.004,38.0358,309100.0
2014-05-09 15:50:00,47.75,47.76,47.74,47.75,135600.0,38.0358,38.0438,38.0278,38.0358,135600.0
2014-05-09 15:55:00,47.76,47.77,47.73,47.75,311800.0,38.0438,38.0517,38.0199,38.0358,311800.0
2014-05-12 09:30:00,48.03,48.13,48.01,48.12,253500.0,38.2589,38.3385,38.2429,38.3305,253500.0
2014-05-12 09:35:00,48.12,48.2,48.12,48.2,132400.0,38.3305,38.3943,38.3305,38.3943,132400.0
2014-05-12 09:40:00,48.21,48.27,48.21,48.26,162300.0,38.4022,38.45,38.4022,38.4421,162300.0
2014-05-12 09:45:00,48.27,48.28,48.22,48.22,36100.0,38.45,38.458,38.4102,38.4102,36100.0
2014-05-12 09:50:00,48.22,48.25,48.21,48.22,53900.0,38.4102,38.4341,38.4022,38.4102,53900.0
2014-05-12 09:55:00,48.23,48.28,48.23,48.27,67700.0,38.4182,38.458,38.4182,38.45,67700.0
2014-05-12 10:00:00,48.27,48.31,48.27,48.31,105000.0,38.45,38.4819,38.45,38.4819,105000.0
2014-05-12 10:05:00,48.31,48.34,48.31,48.31,30100.0,38.4819,38.5058,38.4819,38.4819,30100.0
2014-05-12 10:10:00,48.32,48.36,48.3,48.36,89900.0,38.4899,38.5217,38.4739,38.5217,89900.0
2014-05-12 10:15:00,48.36,48.36,48.34,48.35,30900.0,38.5217,38.5217,38.5058,38.5137,30900.0
2014-05-12 10:20:00,48.36,48.38,48.32,48.33,82200.0,38.5217,38.5376,38.4899,38.4978,82200.0
2014-05-12 10:25:00,48.33,48.33,48.3,48.32,25200.0,38.4978,38.4978,38.4739,38.4899,25200.0
2014-05-12 10:30:00,48.32,48.33,48.31,48.33,120900.0,38.4899,38.4978,38.4819,38.4978,120900.0
2014-05-12 10:35:00,48.32,48.34,48.32,48.34,13600.0,38.4899,38.5058,38.4899,38.5058,13600.0
2014-05-12 10:40:00,48.33,48.33,48.32,48.33,20200.0,38.4978,38.4978,38.4899,38.4978,20200.0
2014-05-12 10:45:00,48.33,48.35,48.31,48.32,20600.0,38.4978,38.5137,38.4819,38.4899,20600.0
2014-05-12 10:50:00,48.32,48.32,48.29,48.29,26200.0,38.4899,38.4899,38.466,38.466,26200.0
2014-05-12 10:55:00,48.29,48.3,48.27,48.27,13400.0,38.466,38.4739,38.45,38.45,13400.0
2014-05-12 11:00:00,48.26,48.29,48.26,48.28,21800.0,38.4421,38.466,38.4421,38.458,21800.0
2014-05-12 11:05:00,48.29,48.3,48.28,48.3,10100.0,38.466,38.4739,38.458,38.4739,10100.0
2014-05-12 11:10:00,48.29,48.29,48.26,48.27,19900.0,38.466,38.466,38.4421,38.45,19900.0
2014-05-12 11:15:00,48.26,48.28,48.26,48.27,5800.0,38.4421,38.458,38.4421,38.45,5800.0
2014-05-12 11:20:00,48.27,48.28,48.25,48.25,16600.0,38.45,38.458,38.4341,38.4341,16600.0
2014-05-12 11:25:00,48.26,48.28,48.25,48.27,20900.0,38.4421,38.458,38.4341,38.45,20900.0
2014-05-12 11:30:00,48.27,48.31,48.27,48.3,83000.0,38.45,38.4819,38.45,38.4739,83000.0
2014-05-12 11:35:00,48.3,48.3,48.27,48.28,44400.0,38.4739,38.4739,38.45,38.458,44400.0
2014-05-12 11:40:00,48.28,48.31,48.28,48.3,40800.0,38.458,38.4819,38.458,38.4739,40800.0
2014-05-12 11:45:00,48.3,48.31,48.29,48.3,25800.0,38.4739,38.4819,38.466,38.4739,25800.0
2014-05-12 11:50:00,48.3,48.31,48.3,48.31,12800.0,38.4739,38.4819,38.4739,38.4819,12800.0
2014-05-12 11:55:00,48.31,48.31,48.3,48.31,7000.0,38.4819,38.4819,38.4739,38.4819,7000.0
2014-05-12 12:00:00,48.31,48.32,48.31,48.32,3800.0,38.4819,38.4899,38.4819,38.4899,3800.0
2014-05-12 12:05:00,48.32,48.34,48.32,48.33,10300.0,38.4899,38.5058,38.4899,38.4978,10300.0
2014-05-12 12:10:00,48.34,48.34,48.32,48.32,8100.0,38.5058,38.5058,38.4899,38.4899,8100.0
2014-05-12 12:15:00,48.32,48.33,48.32,48.33,6000.0,38.4899,38.4978,38.4899,38.4978,6000.0
2014-05-12 12:20:00,48.34,48.34,48.3,48.31,22600.0,38.5058,38.5058,38.4739,38.4819,22600.0
2014-05-12 12:25:00,48.31,48.32,48.29,48.3,13100.0,38.4819,38.4899,38.466,38.4739,13100.0
2014-05-12 12:30:00,48.3,48.31,48.3,48.3,6600.0,38.4739,38.4819,38.4739,38.4739,6600.0
2014-05-12 12:35:00,48.3,48.32,48.29,48.3,6400.0,38.4739,38.4899,38.466,38.4739,6400.0
2014-05-12 12:40:00,48.3,48.3,48.26,48.26,17600.0,38.4739,38.4739,38.4421,38.4421,17600.0
2014-05-12 12:45:00,48.26,48.27,48.26,48.27,8800.0,38.4421,38.45,38.4421,38.45,8800.0
2014-05-12 12:50:00,48.27,48.29,48.26,48.28,17700.0,38.45,38.466,38.4421,38.458,17700.0
2014-05-12 12:55:00,48.28,48.28,48.26,48.26,13600.0,38.458,38.458,38.4421,38.4421,13600.0
2014-05-12 13:00:00,48.26,48.27,48.25,48.25,16400.0,38.4421,38.45,38.4341,38.4341,16400.0
2014-05-12 13:05:00,48.26,48.27,48.26,48.26,7800.0,38.4421,38.45,38.4421,38.4421,7800.0
2014-05-12 13:10:00,48.27,48.3,48.27,48.27,410100.0,38.45,38.4739,38.45,38.45,410100.0
2014-05-12 13:15:00,48.27,48.29,48.27,48.27,12800.0,38.45,38.466,38.45,38.45,12800.0
2014-05-12 13:20:00,48.27,48.28,48.27,48.27,6600.0,38.45,38.458,38.45,38.45,6600.0
2014-05-12 13:25:00,48.27,48.29,48.27,48.28,7200.0,38.45,38.466,38.45,38.458,7200.0
2014-05-12 13:30:00,48.29,48.29,48.28,48.28,10100.0,38.466,38.466,38.458,38.458,10100.0
2014-05-12 13:35:00,48.28,48.3,48.28,48.3,5700.0,38.458,38.4739,38.458,38.4739,5700.0
2014-05-12 13:40:00,48.29,48.31,48.29,48.3,20700.0,38.466,38.4819,38.466,38.4739,20700.0
2014-05-12 13:45:00,48.3,48.31,48.29,48.3,14700.0,38.4739,38.4819,38.466,38.4739,14700.0
2014-05-12 13:50:00,48.3,48.33,48.3,48.31,30800.0,38.4739,38.4978,38.4739,38.4819,30800.0
2014-05-12 13:55:00,48.31,48.32,48.3,48.31,5700.0,38.4819,38.4899,38.4739,38.4819,5700.0
2014-05-12 14:00:00,48.3,48.3,48.27,48.29,17100.0,38.4739,38.4739,38.45,38.466,17100.0
2014-05-12 14:05:00,48.3,48.33,48.29,48.31,25400.0,38.4739,38.4978,38.466,38.4819,25400.0
2014-05-12 14:10:00,48.31,48.32,48.29,48.3,122300.0,38.4819,38.4899,38.466,38.4739,122300.0
2014-05-12 14:15:00,48.3,48.33,48.29,48.31,40700.0,38.4739,38.4978,38.466,38.4819,40700.0
2014-05-12 14:20:00,48.31,48.34,48.31,48.33,13300.0,38.4819,38.5058,38.4819,38.4978,13300.0
2014-05-12 14:25:00,48.33,48.33,48.31,48.33,9600.0,38.4978,38.4978,38.4819,38.4978,9600.0
2014-05-12 14:30:00,48.33,48.35,48.33,48.35,20900.0,38.4978,38.5137,38.4978,38.5137,20900.0
2014-05-12 14:35:00,48.35,48.35,48.33,48.35,13500.0,38.5137,38.5137,38.4978,38.5137,13500.0
2014-05-12 14:40:00,48.35,48.35,48.33,48.34,23900.0,38.5137,38.5137,38.4978,38.5058,23900.0
2014-05-12 14:45:00,48.34,48.36,48.34,48.35,45100.0,38.5058,38.5217,38.5058,38.5137,45100.0
2014-05-12 14:50:00,48.35,48.37,48.34,48.37,21100.0,38.5137,38.5297,38.5058,38.5297,21100.0
2014-05-12 14:55:00,48.37,48.4,48.36,48.39,23600.0,38.5297,38.5536,38.5217,38.5456,23600.0
2014-05-12 15:00:00,48.38,48.4,48.37,48.37,93200.0,38.5376,38.5536,38.5297,38.5297,93200.0
2014-05-12 15:05:00,48.37,48.37,48.35,48.36,22600.0,38.5297,38.5297,38.5137,38.5217,22600.0
2014-05-12 15:10:00,48.35,48.37,48.35,48.37,24800.0,38.5137,38.5297,38.5137,38.5297,24800.0
2014-05-12 15:15:00,48.36,48.37,48.35,48.36,37100.0,38.5217,38.5297,38.5137,38.5217,37100.0
2014-05-12 15:20:00,48.36,48.37,48.34,48.36,60100.0,38.5217,38.5297,38.5058,38.5217,60100.0
2014-05-12 15:25:00,48.36,48.37,48.33,48.33,35400.0,38.5217,38.5297,38.4978,38.4978,35400.0
2014-05-12 15:30:00,48.32,48.34,48.32,48.34,32500.0,38.4899,38.5058,38.4899,38.5058,32500.0
2014-05-12 15:35:00,48.34,48.36,48.33,48.36,92700.0,38.5058,38.5217,38.4978,38.5217,92700.0
2014-05-12 15:40:00,48.36,48.36,48.34,48.36,124000.0,38.5217,38.5217,38.5058,38.5217,124000.0
2014-05-12 15:45:00,48.35,48.36,48.34,48.34,285500.0,38.5137,38.5217,38.5058,38.5058,285500.0
2014-05-12 15:50:00,48.34,48.35,48.34,48.34,212500.0,38.5058,38.5137,38.5058,38.5058,212500.0
2014-05-12 15:55:00,48.34,48.38,48.34,48.36,386400.0,38.5058,38.5376,38.5058,38.5217,386400.0
2014-05-13 09:30:00,48.37,48.44,48.31,48.43,59300.0,38.5297,38.5854,38.4819,38.5775,59300.0
2014-05-13 09:35:00,48.43,48.44,48.37,48.43,70700.0,38.5775,38.5854,38.5297,38.5775,70700.0
2014-05-13 09:40:00,48.43,48.51,48.43,48.48,218700.0,38.5775,38.6412,38.5775,38.6173,218700.0
2014-05-13 09:45:00,48.47,48.52,48.47,48.51,37100.0,38.6093,38.6492,38.6093,38.6412,37100.0
2014-05-13 09:50:00,48.51,48.55,48.49,48.49,23300.0,38.6412,38.6731,38.6253,38.6253,23300.0
2014-05-13 09:55:00,48.5,48.5,48.46,48.47,27100.0,38.6332,38.6332,38.6014,38.6093,27100.0
2014-05-13 10:00:00,48.48,48.49,48.46,48.47,31400.0,38.6173,38.6253,38.6014,38.6093,31400.0
2014-05-13 10:05:00,48.48,48.49,48.45,48.48,19400.0,38.6173,38.6253,38.5934,38.6173,19400.0
2014-05-13 10:10:00,48.48,48.49,48.46,48.48,9100.0,38.6173,38.6253,38.6014,38.6173,9100.0
2014-05-13 10:15:00,48.48,48.5,48.47,48.47,11200.0,38.6173,38.6332,38.6093,38.6093,11200.0
2014-05-13 10:20:00,48.48,48.48,48.45,48.47,32800.0,38.6173,38.6173,38.5934,38.6093,32800.0
2014-05-13 10:25:00,48.47,48.49,48.47,48.48,9900.0,38.6093,38.6253,38.6093,38.6173,9900.0
2014-05-13 10:30:00,48.48,48.51,48.47,48.5,14000.0,38.6173,38.6412,38.6093,38.6332,14000.0
2014-05-13 10:35:00,48.5,48.54,48.5,48.54,12800.0,38.6332,38.6651,38.6332,38.6651,12800.0
2014-05-13 10:40:00,48.54,48.55,48.53,48.55,6000.0,38.6651,38.6731,38.6571,38.6731,6000.0
2014-05-13 10:45:00,48.54,48.56,48.54,48.55,6100.0,38.6651,38.681,38.6651,38.6731,6100.0
2014-05-13 10:50:00,48.57,48.59,48.57,48.59,5600.0,38.689,38.7049,38.689,38.7049,5600.0
2014-05-13 10:55:00,48.59,48.59,48.53,48.54,26300.0,38.7049,38.7049,38.6571,38.6651,26300.0
2014-05-13 11:00:00,48.54,48.55,48.54,48.54,8200.0,38.6651,38.6731,38.6651,38.6651,8200.0
2014-05-13 11:05:00,48.54,48.54,48.52,48.54,19200.0,38.6651,38.6651,38.6492,38.6651,19200.0
2014-05-13 11:10:00,48.53,48.53,48.5,48.51,18700.0,38.6571,38.6571,38.6332,38.6412,18700.0
2014-05-13 11:15:00,48.5,48.51,48.47,48.48,11700.0,38.6332,38.6412,38.6093,38.6173,11700.0
2014-05-13 11:20:00,48.48,48.49,48.47,48.47,7600.0,38.6173,38.6253,38.6093,38.6093,7600.0
2014-05-13 11:25:00,48.47,48.48,48.46,48.48,11500.0,38.6093,38.6173,38.6014,38.6173,11500.0
2014-05-13 11:30:00,48.47,48.47,48.45,48.45,6700.0,38.6093,38.6093,38.5934,38.5934,6700.0
2014-05-13 11:35:00,48.44,48.44,48.41,48.41,7300.0,38.5854,38.5854,38.5615,38.5615,7300.0
2014-05-13 11:40:00,48.4,48.42,48.39,48.42,8000.0,38.5536,38.5695,38.5456,38.5695,8000.0
2014-05-13 11:45:00,48.41,48.41,48.37,48.41,17400.0,38.5615,38.5615,38.5297,38.5615,17400.0
2014-05-13 11:50:00,48.4,48.43,48.38,48.43,19800.0,38.5536,38.5775,38.5376,38.5775,19800.0
2014-05-13 11:55:00,48.42,48.42,48.38,48.38,16900.0,38.5695,38.5695,38.5376,38.5376,16900.0
2014-05-13 12:00:00,48.38,48.39,48.37,48.38,109600.0,38.5376,38.5456,38.5297,38.5376,109600.0
2014-05-13 12:05:00,48.38,48.38,48.35,48.36,54400.0,38.5376,38.5376,38.5137,38.5217,54400.0
2014-05-13 12:10:00,48.36,48.4,48.36,48.38,86100.0,38.5217,38.5536,38.5217,38.5376,86100.0
2014-05-13 12:15:00,48.39,48.39,48.37,48.37,5400.0,38.5456,38.5456,38.5297,38.5297,5400.0
2014-05-13 12:20:00,48.37,48.37,48.35,48.35,18400.0,38.5297,38.5297,38.5137,38.5137,18400.0
2014-05-13 12:25:00,48.35,48.37,48.35,48.37,5900.0,38.5137,38.5297,38.5137,38.5297,5900.0
2014-05-13 12:30:00,48.37,48.38,48.35,48.38,20300.0,38.5297,38.5376,38.5137,38.5376,20300.0
2014-05-13 12:35:00,48.37,48.39,48.37,48.39,5100.0,38.5297,38.5456,38.5297,38.5456,5100.0
2014-05-13 12:40:00,48.39,48.39,48.38,48.39,6200.0,38.5456,38.5456,38.5376,38.5456,6200.0
2014-05-13 12:45:00,48.39,48.41,48.39,48.41,2900.0,38.5456,38.5615,38.5456,38.5615,2900.0
2014-05-13 12:50:00,48.42,48.42,48.4,48.41,10000.0,38.5695,38.5695,38.5536,38.5615,10000.0
2014-05-13 12:55:00,48.41,48.42,48.41,48.41,23600.0,38.5615,38.5695,38.5615,38.5615,23600.0
2014-05-13 13:00:00,48.41,48.43,48.41,48.43,8000.0,38.5615,38.5775,38.5615,38.5775,8000.0
2014-05-13 13:05:00,48.42,48.42,48.4,48.41,58300.0,38.5695,38.5695,38.5536,38.5615,58300.0
2014-05-13 13:10:00,48.42,48.42,48.39,48.41,18600.0,38.5695,38.5695,38.5456,38.5615,18600.0
2014-05-13 13:15:00,48.41,48.44,48.4,48.44,17500.0,38.5615,38.5854,38.5536,38.5854,17500.0
2014-05-13 13:20:00,48.43,48.45,48.43,48.44,79900.0,38.5775,38.5934,38.5775,38.5854,79900.0
2014-05-13 13:25:00,48.44,48.46,48.43,48.44,12200.0,38.5854,38.6014,38.5775,38.5854,12200.0
2014-05-13 13:30:00,48.44,48.44,48.43,48.43,8900.0,38.5854,38.5854,38.5775,38.5775,8900.0
2014-05-13 13:35:00,48.44,48.46,48.42,48.42,35100.0,38.5854,38.6014,38.5695,38.5695,35100.0
2014-05-13 13:40:00,48.42,48.42,48.39,48.4,11600.0,38.5695,38.5695,38.5456,38.5536,11600.0
2014-05-13 13:45:00,48.4,48.4,48.37,48.39,12800.0,38.5536,38.5536,38.5297,38.5456,12800.0
2014-05-13 13:50:00,48.4,48.41,48.39,48.41,2300.0,38.5536,38.5615,38.5456,38.5615,2300.0
2014-05-13 13:55:00,48.4,48.41,48.39,48.4,4300.0,38.5536,38.5615,38.5456,38.5536,4300.0
2014-05-13 14:00:00,48.41,48.41,48.4,48.41,14700.0,38.5615,38.5615,38.5536,38.5615,14700.0
2014-05-13 14:05:00,48.42,48.43,48.41,48.43,19700.0,38.5695,38.5775,38.5615,38.5775,19700.0
2014-05-13 14:10:00,48.43,48.44,48.42,48.42,7600.0,38.5775,38.5854,38.5695,38.5695,7600.0
2014-05-13 14:15:00,48.42,48.43,48.42,48.42,9600.0,38.5695,38.5775,38.5695,38.5695,9600.0
2014-05-13 14:20:00,48.41,48.45,48.41,48.45,55500.0,38.5615,38.5934,38.5615,38.5934,55500.0
2014-05-13 14:25:00,48.44,48.44,48.42,48.43,14100.0,38.5854,38.5854,38.5695,38.5775,14100.0
2014-05-13 14:30:00,48.43,48.46,48.43,48.46,14000.0,38.5775,38.6014,38.5775,38.6014,14000.0
2014-05-13 14:35:00,48.46,48.46,48.45,48.46,22700.0,38.6014,38.6014,38.5934,38.6014,22700.0
2014-05-13 14:40:00,48.45,48.47,48.44,48.47,27400.0,38.5934,38.6093,38.5854,38.6093,27400.0
2014-05-13 14:45:00,48.47,48.47,48.45,48.46,39100.0,38.6093,38.6093,38.5934,38.6014,39100.0
2014-05-13 14:50:00,48.46,48.46,48.44,48.44,22300.0,38.6014,38.6014,38.5854,38.5854,22300.0
2014-05-13 14:55:00,48.44,48.45,48.44,48.45,18100.0,38.5854,38.5934,38.5854,38.5934,18100.0
2014-05-13 15:00:00,48.45,48.46,48.44,48.46,9000.0,38.5934,38.6014,38.5854,38.6014,9000.0
2014-05-13 15:05:00,48.46,48.46,48.41,48.41,38900.0,38.6014,38.6014,38.5615,38.5615,38900.0
2014-05-13 15:10:00,48.41,48.41,48.36,48.38,32900.0,38.5615,38.5615,38.5217,38.5376,32900.0
2014-05-13 15:15:00,48.38,48.39,48.38,48.39,17700.0,38.5376,38.5456,38.5376,38.5456,17700.0
2014-05-13 15:20:00,48.38,48.4,48.38,48.38,30300.0,38.5376,38.5536,38.5376,38.5376,30300.0
2014-05-13 15:25:00,48.37,48.4,48.37,48.4,25300.0,38.5297,38.5536,38.5297,38.5536,25300.0
2014-05-13 15:30:00,48.4,48.41,48.39,48.41,18600.0,38.5536,38.5615,38.5456,38.5615,18600.0
2014-05-13 15:35:00,48.41,48.43,48.4,48.43,36800.0,38.5615,38.5775,38.5536,38.5775,36800.0
2014-05-13 15:40:00,48.42,48.43,48.4,48.4,31000.0,38.5695,38.5775,38.5536,38.5536,31000.0
2014-05-13 15:45:00,48.4,48.42,48.39,48.4,52800.0,38.5536,38.5695,38.5456,38.5536,52800.0
2014-05-13 15:50:00,48.4,48.4,48.37,48.37,81900.0,38.5536,38.5536,38.5297,38.5297,81900.0
2014-05-13 15:55:00,48.38,48.4,48.37,48.39,139500.0,38.5376,38.5536,38.5297,38.5456,139500.0
2014-05-14 09:30:00,48.4,48.47,48.4,48.4,80800.0,38.5536,38.6093,38.5536,38.5536,80800.0
2014-05-14 09:35:00,48.4,48.4,48.33,48.35,93100.0,38.5536,38.5536,38.4978,38.5137,93100.0
2014-05-14 09:40:00,48.35,48.4,48.33,48.37,43500.0,38.5137,38.5536,38.4978,38.5297,43500.0
2014-05-14 09:45:00,48.37,48.41,48.32,48.33,46200.0,38.5297,38.5615,38.4899,38.4978,46200.0
2014-05-14 09:50:00,48.33,48.38,48.3,48.37,46400.0,38.4978,38.5376,38.4739,38.5297,46400.0
2014-05-14 09:55:00,48.38,48.39,48.34,48.37,30300.0,38.5376,38.5456,38.5058,38.5297,30300.0
2014-05-14 10:00:00,48.37,48.45,48.37,48.45,431900.0,38.5297,38.5934,38.5297,38.5934,431900.0
2014-05-14 10:05:00,48.45,48.46,48.43,48.44,72000.0,38.5934,38.6014,38.5775,38.5854,72000.0
2014-05-14 10:10:00,48.43,48.45,48.38,48.4,24700.0,38.5775,38.5934,38.5376,38.5536,24700.0
2014-05-14 10:15:00,48.4,48.41,48.37,48.4,150900.0,38.5536,38.5615,38.5297,38.5536,150900.0
2014-05-14 10:20:00,48.4,48.42,48.38,48.41,58600.0,38.5536,38.5695,38.5376,38.5615,58600.0
2014-05-14 10:25:00,48.41,48.45,48.39,48.45,80400.0,38.5615,38.5934,38.5456,38.5934,80400.0
2014-05-14 10:30:00,48.44,48.47,48.42,48.47,51800.0,38.5854,38.6093,38.5695,38.6093,51800.0
2014-05-14 10:35:00,48.47,48.48,48.43,48.43,51800.0,38.6093,38.6173,38.5775,38.5775,51800.0
2014-05-14 10:40:00,48.43,48.46,48.42,48.43,31500.0,38.5775,38.6014,38.5695,38.5775,31500.0
2014-05-14 10:45:00,48.43,48.48,48.4,48.48,40800.0,38.5775,38.6173,38.5536,38.6173,40800.0
2014-05-14 10:50:00,48.48,48.51,48.47,48.48,51300.0,38.6173,38.6412,38.6093,38.6173,51300.0
2014-05-14 10:55:00,48.47,48.48,48.44,48.44,184000.0,38.6093,38.6173,38.5854,38.5854,184000.0
2014-05-14 11:00:00,48.44,48.46,48.4,48.42,64200.0,38.5854,38.6014,38.5536,38.5695,64200.0
2014-05-14 11:05:00,48.41,48.46,48.41,48.46,43200.0,38.5615,38.6014,38.5615,38.6014,43200.0
2014-05-14 11:10:00,48.46,48.46,48.44,48.44,60300.0,38.6014,38.6014,38.5854,38.5854,60300.0
2014-05-14 11:15:00,48.44,48.48,48.43,48.48,84500.0,38.5854,38.6173,38.5775,38.6173,84500.0
2014-05-14 11:20:00,48.48,48.49,48.47,48.47,26100.0,38.6173,38.6253,38.6093,38.6093,26100.0
2014-05-14 11:25:00,48.47,48.5,48.46,48.48,34000.0,38.6093,38.6332,38.6014,38.6173,34000.0
2014-05-14 11:30:00,48.49,48.51,48.47,48.48,66300.0,38.6253,38.6412,38.6093,38.6173,66300.0
2014-05-14 11:35:00,48.48,48.52,48.48,48.5,38600.0,38.6173,38.6492,38.6173,38.6332,38600.0
2014-05-14 11:40:00,48.51,48.53,48.51,48.53,74900.0,38.6412,38.6571,38.6412,38.6571,74900.0
2014-05-14 11:45:00,48.53,48.57,48.53,48.55,47900.0,38.6571,38.689,38.6571,38.6731,47900.0
2014-05-14 11:50:00,48.54,48.55,48.53,48.53,13800.0,38.6651,38.6731,38.6571,38.6571,13800.0
2014-05-14 11:55:00,48.52,48.53,48.5,48.5,33500.0,38.6492,38.6571,38.6332,38.6332,33500.0
2014-05-14 12:00:00,48.5,48.54,48.5,48.53,21500.0,38.6332,38.6651,38.6332,38.6571,21500.0
2014-05-14 12:05:00,48.53,48.54,48.52,48.54,48800.0,38.6571,38.6651,38.6492,38.6651,48800.0
2014-05-14 12:10:00,48.54,48.54,48.51,48.52,40800.0,38.6651,38.6651,38.6412,38.6492,40800.0
2014-05-14 12:15:00,48.52,48.52,48.49,48.5,15800.0,38.6492,38.6492,38.6253,38.6332,15800.0
2014-05-14 12:20:00,48.5,48.51,48.49,48.49,47200.0,38.6332,38.6412,38.6253,38.6253,47200.0
2014-05-14 12:25:00,48.5,48.51,48.48,48.49,20000.0,38.6332,38.6412,38.6173,38.6253,20000.0
2014-05-14 12:30:00,48.48,48.5,48.47,48.5,58600.0,38.6173,38.6332,38.6093,38.6332,58600.0
2014-05-14 12:35:00,48.5,48.51,48.5,48.51,11400.0,38.6332,38.6412,38.6332,38.6412,11400.0
2014-05-14 12:40:00,48.51,48.53,48.51,48.52,13900.0,38.6412,38.6571,38.6412,38.6492,13900.0
2014-05-14 12:45:00,48.53,48.54,48.52,48.54,18700.0,38.6571,38.6651,38.6492,38.6651,18700.0
2014-05-14 12:50:00,48.54,48.54,48.52,48.53,44300.0,38.6651,38.6651,38.6492,38.6571,44300.0
2014-05-14 12:55:00,48.52,48.54,48.52,48.54,7100.0,38.6492,38.6651,38.6492,38.6651,7100.0
2014-05-14 13:00:00,48.54,48.57,48.54,48.57,47700.0,38.6651,38.689,38.6651,38.689,47700.0
2014-05-14 13:05:00,48.57,48.58,48.56,48.56,36600.0,38.689,38.697,38.681,38.681,36600.0
2014-05-14 13:10:00,48.57,48.57,48.56,48.57,16500.0,38.689,38.689,38.681,38.689,16500.0
2014-05-14 13:15:00,48.57,48.58,48.57,48.57,38900.0,38.689,38.697,38.689,38.689,38900.0
2014-05-14 13:20:00,48.58,48.58,48.55,48.56,33100.0,38.697,38.697,38.6731,38.681,33100.0
2014-05-14 13:25:00,48.56,48.58,48.56,48.58,25200.0,38.681,38.697,38.681,38.697,25200.0
2014-05-14 13:30:00,48.59,48.6,48.57,48.59,37400.0,38.7049,38.7129,38.689,38.7049,37400.0
2014-05-14 13:35:00,48.6,48.62,48.59,48.59,41000.0,38.7129,38.7288,38.7049,38.7049,41000.0
2014-05-14 13:40:00,48.6,48.62,48.58,48.61,115300.0,38.7129,38.7288,38.697,38.7209,115300.0
2014-05-14 13:45:00,48.62,48.63,48.6,48.62,68000.0,38.7288,38.7368,38.7129,38.7288,68000.0
2014-05-14 13:50:00,48.63,48.64,48.63,48.63,107900.0,38.7368,38.7448,38.7368,38.7368,107900.0
2014-05-14 13:55:00,48.64,48.66,48.63,48.66,33400.0,38.7448,38.7607,38.7368,38.7607,33400.0
2014-05-14 14:00:00,48.66,48.66,48.64,48.66,70000.0,38.7607,38.7607,38.7448,38.7607,70000.0
2014-05-14 14:05:00,48.66,48.67,48.62,48.62,24700.0,38.7607,38.7686,38.7288,38.7288,24700.0
2014-05-14 14:10:00,48.61,48.62,48.6,48.61,31400.0,38.7209,38.7288,38.7129,38.7209,31400.0
2014-05-14 14:15:00,48.6,48.62,48.6,48.61,48400.0,38.7129,38.7288,38.7129,38.7209,48400.0
2014-05-14 14:20:00,48.61,48.61,48.6,48.61,4100.0,38.7209,38.7209,38.7129,38.7209,4100.0
2014-05-14 14:25:00,48.61,48.61,48.59,48.59,20100.0,38.7209,38.7209,38.7049,38.7049,20100.0
2014-05-14 14:30:00,48.6,48.62,48.6,48.6,81600.0,38.7129,38.7288,38.7129,38.7129,81600.0
2014-05-14 14:35:00,48.61,48.61,48.56,48.57,35200.0,38.7209,38.7209,38.681,38.689,35200.0
2014-05-14 14:40:00,48.57,48.58,48.52,48.52,57600.0,38.689,38.697,38.6492,38.6492,57600.0
2014-05-14 14:45:00,48.52,48.53,48.47,48.47,33600.0,38.6492,38.6571,38.6093,38.6093,33600.0
2014-05-14 14:50:00,48.47,48.49,48.45,48.48,31100.0,38.6093,38.6253,38.5934,38.6173,31100.0
2014-05-14 14:55:00,48.49,48.49,48.47,48.47,37600.0,38.6253,38.6253,38.6093,38.6093,37600.0
2014-05-14 15:00:00,48.46,48.49,48.45,48.48,18100.0,38.6014,38.6253,38.5934,38.6173,18100.0
2014-05-14 15:05:00,48.49,48.49,48.42,48.42,91500.0,38.6253,38.6253,38.5695,38.5695,91500.0
2014-05-14 15:10:00,48.42,48.45,48.41,48.44,38900.0,38.5695,38.5934,38.5615,38.5854,38900.0
2014-05-14 15:15:00,48.43,48.45,48.41,48.45,42900.0,38.5775,38.5934,38.5615,38.5934,42900.0
2014-05-14 15:20:00,48.45,48.47,48.44,48.44,38400.0,38.5934,38.6093,38.5854,38.5854,38400.0
2014-05-14 15:25:00,48.44,48.45,48.43,48.45,23100.0,38.5854,38.5934,38.5775,38.5934,23100.0
2014-05-14 15:30:00,48.45,48.45,48.37,48.37,74600.0,38.5934,38.5934,38.5297,38.5297,74600.0
2014-05-14 15:35:00,48.37,48.38,48.36,48.37,122100.0,38.5297,38.5376,38.5217,38.5297,122100.0
2014-05-14 15:40:00,48.37,48.41,48.37,48.41,58700.0,38.5297,38.5615,38.5297,38.5615,58700.0
2014-05-14 15:45:00,48.41,48.43,48.4,48.43,127000.0,38.5615,38.5775,38.5536,38.5775,127000.0
2014-05-14 15:50:00,48.43,48.44,48.42,48.43,148700.0,38.5775,38.5854,38.5695,38.5775,148700.0
2014-05-14 15:55:00,48.43,48.44,48.41,48.42,244200.0,38.5775,38.5854,38.5615,38.5695,244200.0
2014-05-15 09:30:00,48.28,48.31,48.22,48.26,53000.0,38.458,38.4819,38.4102,38.4421,53000.0
2014-05-15 09:35:00,48.26,48.3,48.24,48.26,49500.0,38.4421,38.4739,38.4261,38.4421,49500.0
2014-05-15 09:40:00,48.25,48.26,48.2,48.21,115400.0,38.4341,38.4421,38.3943,38.4022,115400.0
2014-05-15 09:45:00,48.21,48.22,48.19,48.2,91400.0,38.4022,38.4102,38.3863,38.3943,91400.0
2014-05-15 09:50:00,48.19,48.19,48.01,48.01,144000.0,38.3863,38.3863,38.2429,38.2429,144000.0
2014-05-15 09:55:00,48.01,48.06,47.94,48.06,174600.0,38.2429,38.2827,38.1872,38.2827,174600.0
2014-05-15 10:00:00,48.06,48.06,47.98,47.98,45100.0,38.2827,38.2827,38.219,38.219,45100.0
2014-05-15 10:05:00,47.96,47.96,47.83,47.85,88900.0,38.2031,38.2031,38.0995,38.1155,88900.0
2014-05-15 10:10:00,47.85,47.87,47.8,47.81,110500.0,38.1155,38.1314,38.0756,38.0836,110500.0
2014-05-15 10:15:00,47.8,47.84,47.77,47.84,76600.0,38.0756,38.1075,38.0517,38.1075,76600.0
2014-05-15 10:20:00,47.84,47.89,47.78,47.88,47900.0,38.1075,38.1473,38.0597,38.1394,47900.0
2014-05-15 10:25:00,47.89,47.89,47.8,47.86,198800.0,38.1473,38.1473,38.0756,38.1234,198800.0
2014-05-15 10:30:00,47.86,47.9,47.85,47.87,33900.0,38.1234,38.1553,38.1155,38.1314,33900.0
2014-05-15 10:35:00,47.87,47.87,47.8,47.8,76200.0,38.1314,38.1314,38.0756,38.0756,76200.0
2014-05-15 10:40:00,47.8,47.92,47.78,47.92,83500.0,38.0756,38.1712,38.0597,38.1712,83500.0
2014-05-15 10:45:00,47.92,47.92,47.84,47.84,88200.0,38.1712,38.1712,38.1075,38.1075,88200.0
2014-05-15 10:50:00,47.84,47.87,47.82,47.82,31000.0,38.1075,38.1314,38.0916,38.0916,31000.0
2014-05-15 10:55:00,47.83,47.84,47.78,47.8,27900.0,38.0995,38.1075,38.0597,38.0756,27900.0
2014-05-15 11:00:00,47.8,47.81,47.72,47.72,32100.0,38.0756,38.0836,38.0119,38.0119,32100.0
2014-05-15 11:05:00,47.72,47.74,47.65,47.66,60700.0,38.0119,38.0278,37.9562,37.9641,60700.0
2014-05-15 11:10:00,47.66,47.69,47.59,47.6,74800.0,37.9641,37.988,37.9084,37.9163,74800.0
2014-05-15 11:15:00,47.6,47.65,47.57,47.64,78600.0,37.9163,37.9562,37.8924,37.9482,78600.0
2014-05-15 11:20:00,47.64,47.65,47.58,47.58,32700.0,37.9482,37.9562,37.9004,37.9004,32700.0
2014-05-15 11:25:00,47.59,47.6,47.56,47.56,17100.0,37.9084,37.9163,37.8845,37.8845,17100.0
2014-05-15 11:30:00,47.56,47.67,47.55,47.67,152100.0,37.8845,37.9721,37.8765,37.9721,152100.0
2014-05-15 11:35:00,47.67,47.72,47.66,47.69,67300.0,37.9721,38.0119,37.9641,37.988,67300.0
2014-05-15 11:40:00,47.7,47.7,47.6,47.6,24900.0,37.996,37.996,37.9163,37.9163,24900.0
2014-05-15 11:45:00,47.58,47.6,47.54,47.54,130200.0,37.9004,37.9163,37.8685,37.8685,130200.0
2014-05-15 11:50:00,47.55,47.55,47.5,47.5,25600.0,37.8765,37.8765,37.8367,37.8367,25600.0
2014-05-15 11:55:00,47.49,47.52,47.45,47.5,41900.0,37.8287,37.8526,37.7968,37.8367,41900.0
2014-05-15 12:00:00,47.49,47.55,47.48,47.54,26800.0,37.8287,37.8765,37.8207,37.8685,26800.0
2014-05-15 12:05:00,47.54,47.62,47.54,47.55,18300.0,37.8685,37.9323,37.8685,37.8765,18300.0
2014-05-15 12:10:00,47.56,47.62,47.56,47.61,21000.0,37.8845,37.9323,37.8845,37.9243,21000.0
2014-05-15 12:15:00,47.61,47.61,47.55,47.61,80500.0,37.9243,37.9243,37.8765,37.9243,80500.0
2014-05-15 12:20:00,47.61,47.63,47.57,47.57,44900.0,37.9243,37.9402,37.8924,37.8924,44900.0
2014-05-15 12:25:00,47.57,47.58,47.55,47.57,13800.0,37.8924,37.9004,37.8765,37.8924,13800.0
2014-05-15 12:30:00,47.57,47.64,47.57,47.64,74300.0,37.8924,37.9482,37.8924,37.9482,74300.0
2014-05-15 12:35:00,47.64,47.65,47.61,47.61,8100.0,37.9482,37.9562,37.9243,37.9243,8100.0
2014-05-15 12:40:00,47.61,47.62,47.58,47.61,13100.0,37.9243,37.9323,37.9004,37.9243,13100.0
2014-05-15 12:45:00,47.61,47.62,47.59,47.59,6800.0,37.9243,37.9323,37.9084,37.9084,6800.0
2014-05-15 12:50:00,47.59,47.65,47.58,47.65,9400.0,37.9084,37.9562,37.9004,37.9562,9400.0
2014-05-15 12:55:00,47.64,47.68,47.64,47.66,52300.0,37.9482,37.9801,37.9482,37.9641,52300.0
2014-05-15 13:00:00,47.67,47.68,47.63,47.63,32700.0,37.9721,37.9801,37.9402,37.9402,32700.0
2014-05-15 13:05:00,47.63,47.64,47.57,47.58,22700.0,37.9402,37.9482,37.8924,37.9004,22700.0
2014-05-15 13:10:00,47.57,47.61,47.57,47.61,16100.0,37.8924,37.9243,37.8924,37.9243,16100.0
2014-05-15 13:15:00,47.62,47.62,47.57,47.58,38000.0,37.9323,37.9323,37.8924,37.9004,38000.0
2014-05-15 13:20:00,47.58,47.6,47.57,47.57,26900.0,37.9004,37.9163,37.8924,37.8924,26900.0
2014-05-15 13:25:00,47.57,47.58,47.51,47.54,108600.0,37.8924,37.9004,37.8446,37.8685,108600.0
2014-05-15 13:30:00,47.54,47.57,47.53,47.56,23500.0,37.8685,37.8924,37.8606,37.8845,23500.0
2014-05-15 13:35:00,47.57,47.57,47.51,47.51,28400.0,37.8924,37.8924,37.8446,37.8446,28400.0
2014-05-15 13:40:00,47.51,47.51,47.48,47.5,13100.0,37.8446,37.8446,37.8207,37.8367,13100.0
2014-05-15 13:45:00,47.5,47.5,47.48,47.5,10800.0,37.8367,37.8367,37.8207,37.8367,10800.0
2014-05-15 13:50:00,47.5,47.57,47.5,47.57,85400.0,37.8367,37.8924,37.8367,37.8924,85400.0
2014-05-15 13:55:00,47.57,47.6,47.56,47.59,22100.0,37.8924,37.9163,37.8845,37.9084,22100.0
2014-05-15 14:00:00,47.58,47.61,47.58,47.61,18100.0,37.9004,37.9243,37.9004,37.9243,18100.0
2014-05-15 14:05:00,47.61,47.68,47.61,47.68,76500.0,37.9243,37.9801,37.9243,37.9801,76500.0
2014-05-15 14:10:00,47.67,47.69,47.65,47.65,27700.0,37.9721,37.988,37.9562,37.9562,27700.0
2014-05-15 14:15:00,47.65,47.65,47.57,47.59,29300.0,37.9562,37.9562,37.8924,37.9084,29300.0
2014-05-15 14:20:00,47.58,47.61,47.55,47.6,42600.0,37.9004,37.9243,37.8765,37.9163,42600.0
2014-05-15 14:25:00,47.6,47.61,47.57,47.59,29900.0,37.9163,37.9243,37.8924,37.9084,29900.0
2014-05-15 14:30:00,47.6,47.63,47.59,47.61,13600.0,37.9163,37.9402,37.9084,37.9243,13600.0
2014-05-15 14:35:00,47.61,47.64,47.61,47.64,26600.0,37.9243,37.9482,37.9243,37.9482,26600.0
2014-05-15 14:40:00,47.65,47.65,47.61,47.62,18200.0,37.9562,37.9562,37.9243,37.9323,18200.0
2014-05-15 14:45:00,47.62,47.64,47.61,47.64,17000.0,37.9323,37.9482,37.9243,37.9482,17000.0
2014-05-15 14:50:00,47.64,47.66,47.63,47.66,18100.0,37.9482,37.9641,37.9402,37.9641,18100.0
2014-05-15 14:55:00,47.66,47.68,47.62,47.65,111300.0,37.9641,37.9801,37.9323,37.9562,111300.0
2014-05-15 15:00:00,47.66,47.68,47.64,47.66,127200.0,37.9641,37.9801,37.9482,37.9641,127200.0
2014-05-15 15:05:00,47.66,47.68,47.63,47.68,132200.0,37.9641,37.9801,37.9402,37.9801,132200.0
2014-05-15 15:10:00,47.68,47.69,47.66,47.67,24700.0,37.9801,37.988,37.9641,37.9721,24700.0
2014-05-15 15:15:00,47.68,47.68,47.64,47.65,33600.0,37.9801,37.9801,37.9482,37.9562,33600.0
2014-05-15 15:20:00,47.65,47.66,47.63,47.63,25100.0,37.9562,37.9641,37.9402,37.9402,25100.0
2014-05-15 15:25:00,47.62,47.64,47.6,47.63,31600.0,37.9323,37.9482,37.9163,37.9402,31600.0
2014-05-15 15:30:00,47.63,47.68,47.62,47.67,102900.0,37.9402,37.9801,37.9323,37.9721,102900.0
2014-05-15 15:35:00,47.67,47.74,47.66,47.72,176900.0,37.9721,38.0278,37.9641,38.0119,176900.0
2014-05-15 15:40:00,47.72,47.74,47.69,47.71,101000.0,38.0119,38.0278,37.988,38.004,101000.0
2014-05-15 15:45:00,47.7,47.71,47.69,47.69,112800.0,37.996,38.004,37.988,37.988,112800.0
2014-05-15 15:50:00,47.69,47.69,47.66,47.68,189100.0,37.988,37.988,37.9641,37.9801,189100.0
2014-05-15 15:55:00,47.69,47.72,47.68,47.72,598200.0,37.988,38.0119,37.9801,38.0119,598200.0
2014-05-16 09:30:00,47.76,47.76,47.57,47.57,168900.0,38.0438,38.0438,37.8924,37.8924,168900.0
2014-05-16 09:35:00,47.57,47.6,47.51,47.53,101100.0,37.8924,37.9163,37.8446,37.8606,101100.0
2014-05-16 09:40:00,47.52,47.6,47.46,47.59,59200.0,37.8526,37.9163,37.8048,37.9084,59200.0
2014-05-16 09:45:00,47.59,47.6,47.51,47.54,52000.0,37.9084,37.9163,37.8446,37.8685,52000.0
2014-05-16 09:50:00,47.55,47.61,47.53,47.57,42400.0,37.8765,37.9243,37.8606,37.8924,42400.0
2014-05-16 09:55:00,47.56,47.56,47.43,47.53,80900.0,37.8845,37.8845,37.7809,37.8606,80900.0
2014-05-16 10:00:00,47.53,47.57,47.46,47.47,99700.0,37.8606,37.8924,37.8048,37.8128,99700.0
2014-05-16 10:05:00,47.47,47.47,47.37,47.41,130800.0,37.8128,37.8128,37.7331,37.765,130800.0
2014-05-16 10:10:00,47.4,47.46,47.4,47.44,19500.0,37.757,37.8048,37.757,37.7889,19500.0
2014-05-16 10:15:00,47.43,47.51,47.4,47.48,40100.0,37.7809,37.8446,37.757,37.8207,40100.0
2014-05-16 10:20:00,47.47,47.47,47.41,47.45,29500.0,37.8128,37.8128,37.765,37.7968,29500.0
2014-05-16 10:25:00,47.44,47.44,47.4,47.41,48300.0,37.7889,37.7889,37.757,37.765,48300.0
2014-05-16 10:30:00,47.42,47.48,47.42,47.48,34100.0,37.7729,37.8207,37.7729,37.8207,34100.0
2014-05-16 10:35:00,47.48,47.55,47.48,47.55,13800.0,37.8207,37.8765,37.8207,37.8765,13800.0
2014-05-16 10:40:00,47.55,47.56,47.54,47.56,71200.0,37.8765,37.8845,37.8685,37.8845,71200.0
2014-05-16 10:45:00,47.56,47.62,47.55,47.61,175400.0,37.8845,37.9323,37.8765,37.9243,175400.0
2014-05-16 10:50:00,47.63,47.67,47.62,47.65,121800.0,37.9402,37.9721,37.9323,37.9562,121800.0
2014-05-16 10:55:00,47.65,47.69,47.63,47.63,31300.0,37.9562,37.988,37.9402,37.9402,31300.0
2014-05-16 11:00:00,47.64,47.65,47.62,47.64,35400.0,37.9482,37.9562,37.9323,37.9482,35400.0
2014-05-16 11:05:00,47.65,47.7,47.65,47.7,38800.0,37.9562,37.996,37.9562,37.996,38800.0
2014-05-16 11:10:00,47.7,47.75,47.69,47.73,18100.0,37.996,38.0358,37.988,38.0199,18100.0
2014-05-16 11:15:00,47.73,47.79,47.73,47.79,26500.0,38.0199,38.0677,38.0199,38.0677,26500.0
2014-05-16 11:20:00,47.78,47.78,47.75,47.77,13400.0,38.0597,38.0597,38.0358,38.0517,13400.0
2014-05-16 11:25:00,47.77,47.79,47.77,47.77,55200.0,38.0517,38.0677,38.0517,38.0517,55200.0
2014-05-16 11:30:00,47.78,47.84,47.78,47.84,61200.0,38.0597,38.1075,38.0597,38.1075,61200.0
2014-05-16 11:35:00,47.83,47.84,47.79,47.8,10500.0,38.0995,38.1075,38.0677,38.0756,10500.0
2014-05-16 11:40:00,47.81,47.81,47.79,47.79,4900.0,38.0836,38.0836,38.0677,38.0677,4900.0
2014-05-16 11:45:00,47.79,47.81,47.79,47.81,8100.0,38.0677,38.0836,38.0677,38.0836,8100.0
2014-05-16 11:50:00,47.81,47.83,47.76,47.76,25600.0,38.0836,38.0995,38.0438,38.0438,25600.0
2014-05-16 11:55:00,47.75,47.8,47.75,47.8,9300.0,38.0358,38.0756,38.0358,38.0756,9300.0
2014-05-16 12:00:00,47.8,47.8,47.77,47.79,45600.0,38.0756,38.0756,38.0517,38.0677,45600.0
2014-05-16 12:05:00,47.79,47.8,47.74,47.75,13500.0,38.0677,38.0756,38.0278,38.0358,13500.0
2014-05-16 12:10:00,47.74,47.77,47.73,47.75,23300.0,38.0278,38.0517,38.0199,38.0358,23300.0
2014-05-16 12:15:00,47.75,47.77,47.75,47.77,2900.0,38.0358,38.0517,38.0358,38.0517,2900.0
2014-05-16 12:20:00,47.77,47.79,47.77,47.77,9400.0,38.0517,38.0677,38.0517,38.0517,9400.0
2014-05-16 12:25:00,47.77,47.77,47.74,47.75,6500.0,38.0517,38.0517,38.0278,38.0358,6500.0
2014-05-16 12:30:00,47.74,47.76,47.74,47.76,4300.0,38.0278,38.0438,38.0278,38.0438,4300.0
2014-05-16 12:35:00,47.78,47.79,47.76,47.79,31100.0,38.0597,38.0677,38.0438,38.0677,31100.0
2014-05-16 12:40:00,47.79,47.79,47.72,47.74,6800.0,38.0677,38.0677,38.0119,38.0278,6800.0
2014-05-16 12:45:00,47.74,47.75,47.73,47.75,15100.0,38.0278,38.0358,38.0199,38.0358,15100.0
2014-05-16 12:50:00,47.76,47.77,47.74,47.74,21400.0,38.0438,38.0517,38.0278,38.0278,21400.0
2014-05-16 12:55:00,47.75,47.76,47.75,47.76,6400.0,38.0358,38.0438,38.0358,38.0438,6400.0
2014-05-16 13:00:00,47.75,47.75,47.67,47.68,46900.0,38.0358,38.0358,37.9721,37.9801,46900.0
2014-05-16 13:05:00,47.69,47.72,47.67,47.72,19800.0,37.988,38.0119,37.9721,38.0119,19800.0
2014-05-16 13:10:00,47.72,47.73,47.71,47.71,10700.0,38.0119,38.0199,38.004,38.004,10700.0
2014-05-16 13:15:00,47.71,47.74,47.71,47.73,6800.0,38.004,38.0278,38.004,38.0199,6800.0
2014-05-16 13:20:00,47.73,47.76,47.73,47.75,8500.0,38.0199,38.0438,38.0199,38.0358,8500.0
2014-05-16 13:25:00,47.75,47.77,47.72,47.73,61500.0,38.0358,38.0517,38.0119,38.0199,61500.0
2014-05-16 13:30:00,47.73,47.77,47.72,47.77,61500.0,38.0199,38.0517,38.0119,38.0517,61500.0
2014-05-16 13:35:00,47.77,47.77,47.74,47.75,9300.0,38.0517,38.0517,38.0278,38.0358,9300.0
2014-05-16 13:40:00,47.75,47.78,47.73,47.73,33000.0,38.0358,38.0597,38.0199,38.0199,33000.0
2014-05-16 13:45:00,47.73,47.73,47.68,47.71,15800.0,38.0199,38.0199,37.9801,38.004,15800.0
2014-05-16 13:50:00,47.72,47.73,47.71,47.71,5100.0,38.0119,38.0199,38.004,38.004,5100.0
2014-05-16 13:55:00,47.7,47.7,47.7,47.7,5200.0,37.996,37.996,37.996,37.996,5200.0
2014-05-16 14:00:00,47.7,47.71,47.67,47.68,96800.0,37.996,38.004,37.9721,37.9801,96800.0
2014-05-16 14:05:00,47.67,47.7,47.66,47.67,32100.0,37.9721,37.996,37.9641,37.9721,32100.0
2014-05-16 14:10:00,47.68,47.69,47.67,47.67,68000.0,37.9801,37.988,37.9721,37.9721,68000.0
2014-05-16 14:15:00,47.67,47.7,47.67,47.69,7400.0,37.9721,37.996,37.9721,37.988,7400.0
2014-05-16 14:20:00,47.68,47.7,47.67,47.69,23600.0,37.9801,37.996,37.9721,37.988,23600.0
2014-05-16 14:25:00,47.69,47.72,47.69,47.72,63900.0,37.988,38.0119,37.988,38.0119,63900.0
2014-05-16 14:30:00,47.72,47.72,47.7,47.72,37800.0,38.0119,38.0119,37.996,38.0119,37800.0
2014-05-16 14:35:00,47.72,47.73,47.71,47.72,12900.0,38.0119,38.0199,38.004,38.0119,12900.0
2014-05-16 14:40:00,47.72,47.77,47.72,47.76,16500.0,38.0119,38.0517,38.0119,38.0438,16500.0
2014-05-16 14:45:00,47.77,47.77,47.75,47.75,17300.0,38.0517,38.0517,38.0358,38.0358,17300.0
2014-05-16 14:50:00,47.75,47.77,47.75,47.77,20900.0,38.0358,38.0517,38.0358,38.0517,20900.0
2014-05-16 14:55:00,47.77,47.84,47.77,47.84,133700.0,38.0517,38.1075,38.0517,38.1075,133700.0
2014-05-16 15:00:00,47.84,47.88,47.84,47.87,128700.0,38.1075,38.1394,38.1075,38.1314,128700.0
2014-05-16 15:05:00,47.87,47.89,47.86,47.89,50400.0,38.1314,38.1473,38.1234,38.1473,50400.0
2014-05-16 15:10:00,47.88,47.9,47.88,47.89,34500.0,38.1394,38.1553,38.1394,38.1473,34500.0
2014-05-16 15:15:00,47.89,47.9,47.86,47.86,59000.0,38.1473,38.1553,38.1234,38.1234,59000.0
2014-05-16 15:20:00,47.87,47.87,47.84,47.84,40200.0,38.1314,38.1314,38.1075,38.1075,40200.0
2014-05-16 15:25:00,47.85,47.85,47.84,47.84,20700.0,38.1155,38.1155,38.1075,38.1075,20700.0
2014-05-16 15:30:00,47.84,47.9,47.84,47.89,81000.0,38.1075,38.1553,38.1075,38.1473,81000.0
2014-05-16 15:35:00,47.9,47.92,47.87,47.88,72700.0,38.1553,38.1712,38.1314,38.1394,72700.0
2014-05-16 15:40:00,47.88,47.89,47.87,47.88,97400.0,38.1394,38.1473,38.1314,38.1394,97400.0
2014-05-16 15:45:00,47.88,47.88,47.86,47.88,163900.0,38.1394,38.1394,38.1234,38.1394,163900.0
2014-05-16 15:50:00,47.87,47.9,47.87,47.89,252100.0,38.1314,38.1553,38.1314,38.1473,252100.0
2014-05-16 15:55:00,47.89,47.92,47.88,47.91,427900.0,38.1473,38.1712,38.1394,38.1633,427900.0
2014-05-19 09:30:00,47.81,47.98,47.79,47.98,38300.0,38.0836,38.219,38.0677,38.219,38300.0
2014-05-19 09:35:00,47.98,48.06,47.98,48.04,28800.0,38.219,38.2827,38.219,38.2668,28800.0
2014-05-19 09:40:00,48.05,48.15,48.02,48.13,76700.0,38.2748,38.3544,38.2509,38.3385,76700.0
2014-05-19 09:45:00,48.13,48.17,48.13,48.17,24800.0,38.3385,38.3704,38.3385,38.3704,24800.0
2014-05-19 09:50:00,48.18,48.19,48.13,48.15,36400.0,38.3783,38.3863,38.3385,38.3544,36400.0
2014-05-19 09:55:00,48.15,48.23,48.14,48.23,24900.0,38.3544,38.4182,38.3465,38.4182,24900.0
2014-05-19 10:00:00,48.24,48.26,48.13,48.19,38000.0,38.4261,38.4421,38.3385,38.3863,38000.0
2014-05-19 10:05:00,48.19,48.21,48.16,48.2,30900.0,38.3863,38.4022,38.3624,38.3943,30900.0
2014-05-19 10:10:00,48.2,48.21,48.13,48.15,54100.0,38.3943,38.4022,38.3385,38.3544,54100.0
2014-05-19 10:15:00,48.16,48.21,48.15,48.19,39900.0,38.3624,38.4022,38.3544,38.3863,39900.0
2014-05-19 10:20:00,48.18,48.22,48.18,48.19,42300.0,38.3783,38.4102,38.3783,38.3863,42300.0
2014-05-19 10:25:00,48.2,48.24,48.2,48.21,27300.0,38.3943,38.4261,38.3943,38.4022,27300.0
2014-05-19 10:30:00,48.22,48.22,48.17,48.19,20500.0,38.4102,38.4102,38.3704,38.3863,20500.0
2014-05-19 10:35:00,48.19,48.2,48.16,48.16,101100.0,38.3863,38.3943,38.3624,38.3624,101100.0
2014-05-19 10:40:00,48.17,48.21,48.17,48.21,19800.0,38.3704,38.4022,38.3704,38.4022,19800.0
2014-05-19 10:45:00,48.21,48.23,48.19,48.19,17400.0,38.4022,38.4182,38.3863,38.3863,17400.0
2014-05-19 10:50:00,48.19,48.21,48.19,48.2,23000.0,38.3863,38.4022,38.3863,38.3943,23000.0
2014-05-19 10:55:00,48.19,48.24,48.19,48.22,15500.0,38.3863,38.4261,38.3863,38.4102,15500.0
2014-05-19 11:00:00,48.22,48.25,48.22,48.24,19400.0,38.4102,38.4341,38.4102,38.4261,19400.0
2014-05-19 11:05:00,48.25,48.31,48.25,48.3,202700.0,38.4341,38.4819,38.4341,38.4739,202700.0
2014-05-19 11:10:00,48.31,48.35,48.3,48.33,50800.0,38.4819,38.5137,38.4739,38.4978,50800.0
2014-05-19 11:15:00,48.33,48.33,48.28,48.29,17300.0,38.4978,38.4978,38.458,38.466,17300.0
2014-05-19 11:20:00,48.29,48.3,48.27,48.28,24100.0,38.466,38.4739,38.45,38.458,24100.0
2014-05-19 11:25:00,48.28,48.28,48.27,48.27,6100.0,38.458,38.458,38.45,38.45,6100.0
2014-05-19 11:30:00,48.28,48.3,48.27,48.27,40000.0,38.458,38.4739,38.45,38.45,40000.0
2014-05-19 11:35:00,48.26,48.28,48.26,48.28,24700.0,38.4421,38.458,38.4421,38.458,24700.0
2014-05-19 11:40:00,48.27,48.27,48.26,48.26,9100.0,38.45,38.45,38.4421,38.4421,9100.0
2014-05-19 11:45:00,48.26,48.28,48.26,48.27,1600.0,38.4421,38.458,38.4421,38.45,1600.0
2014-05-19 11:50:00,48.26,48.26,48.25,48.25,10800.0,38.4421,38.4421,38.4341,38.4341,10800.0
2014-05-19 11:55:00,48.24,48.26,48.24,48.26,12900.0,38.4261,38.4421,38.4261,38.4421,12900.0
2014-05-19 12:00:00,48.25,48.26,48.24,48.26,12300.0,38.4341,38.4421,38.4261,38.4421,12300.0
2014-05-19 12:05:00,48.26,48.29,48.26,48.29,4900.0,38.4421,38.466,38.4421,38.466,4900.0
2014-05-19 12:10:00,48.28,48.28,48.23,48.23,34400.0,38.458,38.458,38.4182,38.4182,34400.0
2014-05-19 12:15:00,48.23,48.23,48.22,48.23,4000.0,38.4182,38.4182,38.4102,38.4182,4000.0
2014-05-19 12:20:00,48.24,48.25,48.23,48.24,13100.0,38.4261,38.4341,38.4182,38.4261,13100.0
2014-05-19 12:25:00,48.24,48.24,48.22,48.22,4900.0,38.4261,38.4261,38.4102,38.4102,4900.0
2014-05-19 12:30:00,48.22,48.22,48.16,48.16,35200.0,38.4102,38.4102,38.3624,38.3624,35200.0
2014-05-19 12:35:00,48.17,48.17,48.13,48.13,33400.0,38.3704,38.3704,38.3385,38.3385,33400.0
2014-05-19 12:40:00,48.14,48.14,48.13,48.13,12400.0,38.3465,38.3465,38.3385,38.3385,12400.0
2014-05-19 12:45:00,48.12,48.14,48.12,48.13,8600.0,38.3305,38.3465,38.3305,38.3385,8600.0
2014-05-19 12:50:00,48.13,48.14,48.12,48.12,8100.0,38.3385,38.3465,38.3305,38.3305,8100.0
2014-05-19 12:55:00,48.12,48.12,48.1,48.11,5100.0,38.3305,38.3305,38.3146,38.3226,5100.0
2014-05-19 13:00:00,48.11,48.13,48.1,48.12,13700.0,38.3226,38.3385,38.3146,38.3305,13700.0
2014-05-19 13:05:00,48.13,48.13,48.11,48.11,9600.0,38.3385,38.3385,38.3226,38.3226,9600.0
2014-05-19 13:10:00,48.12,48.14,48.12,48.14,4400.0,38.3305,38.3465,38.3305,38.3465,4400.0
2014-05-19 13:15:00,48.14,48.15,48.1,48.1,10200.0,38.3465,38.3544,38.3146,38.3146,10200.0
2014-05-19 13:20:00,48.1,48.11,48.1,48.1,8200.0,38.3146,38.3226,38.3146,38.3146,8200.0
2014-05-19 13:25:00,48.1,48.1,48.07,48.09,8900.0,38.3146,38.3146,38.2907,38.3066,8900.0
2014-05-19 13:30:00,48.09,48.09,48.06,48.07,12500.0,38.3066,38.3066,38.2827,38.2907,12500.0
2014-05-19 13:35:00,48.07,48.08,48.06,48.06,8000.0,38.2907,38.2987,38.2827,38.2827,8000.0
2014-05-19 13:40:00,48.07,48.1,48.07,48.09,22700.0,38.2907,38.3146,38.2907,38.3066,22700.0
2014-05-19 13:45:00,48.1,48.11,48.08,48.09,12500.0,38.3146,38.3226,38.2987,38.3066,12500.0
2014-05-19 13:50:00,48.08,48.09,48.08,48.08,24900.0,38.2987,38.3066,38.2987,38.2987,24900.0
2014-05-19 13:55:00,48.08,48.12,48.08,48.11,8400.0,38.2987,38.3305,38.2987,38.3226,8400.0
2014-05-19 14:00:00,48.1,48.13,48.1,48.11,18900.0,38.3146,38.3385,38.3146,38.3226,18900.0
2014-05-19 14:05:00,48.11,48.11,48.07,48.08,11700.0,38.3226,38.3226,38.2907,38.2987,11700.0
2014-05-19 14:10:00,48.09,48.09,48.06,48.09,22400.0,38.3066,38.3066,38.2827,38.3066,22400.0
2014-05-19 14:15:00,48.09,48.1,48.08,48.09,12800.0,38.3066,38.3146,38.2987,38.3066,12800.0
2014-05-19 14:20:00,48.09,48.13,48.09,48.13,18200.0,38.3066,38.3385,38.3066,38.3385,18200.0
2014-05-19 14:25:00,48.14,48.14,48.11,48.11,19000.0,38.3465,38.3465,38.3226,38.3226,19000.0
2014-05-19 14:30:00,48.11,48.11,48.08,48.08,29800.0,38.3226,38.3226,38.2987,38.2987,29800.0
2014-05-19 14:35:00,48.08,48.1,48.08,48.09,22100.0,38.2987,38.3146,38.2987,38.3066,22100.0
2014-05-19 14:40:00,48.09,48.1,48.08,48.09,11100.0,38.3066,38.3146,38.2987,38.3066,11100.0
2014-05-19 14:45:00,48.09,48.11,48.08,48.09,21500.0,38.3066,38.3226,38.2987,38.3066,21500.0
2014-05-19 14:50:00,48.1,48.11,48.09,48.1,21600.0,38.3146,38.3226,38.3066,38.3146,21600.0
2014-05-19 14:55:00,48.09,48.1,48.05,48.06,48800.0,38.3066,38.3146,38.2748,38.2827,48800.0
2014-05-19 15:00:00,48.06,48.09,48.06,48.09,5800.0,38.2827,38.3066,38.2827,38.3066,5800.0
2014-05-19 15:05:00,48.09,48.1,48.08,48.09,11900.0,38.3066,38.3146,38.2987,38.3066,11900.0
2014-05-19 15:10:00,48.09,48.11,48.08,48.08,26900.0,38.3066,38.3226,38.2987,38.2987,26900.0
2014-05-19 15:15:00,48.08,48.08,48.04,48.05,25900.0,38.2987,38.2987,38.2668,38.2748,25900.0
2014-05-19 15:20:00,48.05,48.08,48.04,48.07,38800.0,38.2748,38.2987,38.2668,38.2907,38800.0
2014-05-19 15:25:00,48.07,48.1,48.07,48.08,23200.0,38.2907,38.3146,38.2907,38.2987,23200.0
2014-05-19 15:30:00,48.08,48.12,48.08,48.11,57400.0,38.2987,38.3305,38.2987,38.3226,57400.0
2014-05-19 15:35:00,48.11,48.12,48.11,48.11,37300.0,38.3226,38.3305,38.3226,38.3226,37300.0
2014-05-19 15:40:00,48.11,48.13,48.11,48.11,32600.0,38.3226,38.3385,38.3226,38.3226,32600.0
2014-05-19 15:45:00,48.12,48.13,48.11,48.13,66300.0,38.3305,38.3385,38.3226,38.3385,66300.0
2014-05-19 15:50:00,48.13,48.14,48.11,48.13,163000.0,38.3385,38.3465,38.3226,38.3385,163000.0
2014-05-19 15:55:00,48.13,48.13,48.1,48.1,258500.0,38.3385,38.3385,38.3146,38.3146,258500.0
2014-05-20 09:30:00,48.05,48.12,48.01,48.11,72100.0,38.2748,38.3305,38.2429,38.3226,72100.0
2014-05-20 09:35:00,48.11,48.2,48.09,48.14,120100.0,38.3226,38.3943,38.3066,38.3465,120100.0
2014-05-20 09:40:00,48.14,48.14,48.06,48.08,42400.0,38.3465,38.3465,38.2827,38.2987,42400.0
2014-05-20 09:45:00,48.09,48.11,48.02,48.05,31700.0,38.3066,38.3226,38.2509,38.2748,31700.0
2014-05-20 09:50:00,48.05,48.08,48.05,48.05,18500.0,38.2748,38.2987,38.2748,38.2748,18500.0
2014-05-20 09:55:00,48.06,48.07,47.99,48.01,65300.0,38.2827,38.2907,38.227,38.2429,65300.0
2014-05-20 10:00:00,48.01,48.1,48.01,48.08,27100.0,38.2429,38.3146,38.2429,38.2987,27100.0
2014-05-20 10:05:00,48.08,48.08,48.04,48.04,80700.0,38.2987,38.2987,38.2668,38.2668,80700.0
2014-05-20 10:10:00,48.05,48.12,48.05,48.11,97300.0,38.2748,38.3305,38.2748,38.3226,97300.0
2014-05-20 10:15:00,48.1,48.11,48.06,48.09,34900.0,38.3146,38.3226,38.2827,38.3066,34900.0
2014-05-20 10:20:00,48.08,48.08,48.02,48.04,55400.0,38.2987,38.2987,38.2509,38.2668,55400.0
2014-05-20 10:25:00,48.03,48.06,48.0,48.0,28100.0,38.2589,38.2827,38.235,38.235,28100.0
2014-05-20 10:30:00,48.0,48.05,48.0,48.05,25500.0,38.235,38.2748,38.235,38.2748,25500.0
2014-05-20 10:35:00,48.05,48.09,48.05,48.05,31900.0,38.2748,38.3066,38.2748,38.2748,31900.0
2014-05-20 10:40:00,48.04,48.07,48.03,48.06,35000.0,38.2668,38.2907,38.2589,38.2827,35000.0
2014-05-20 10:45:00,48.06,48.06,48.02,48.04,21200.0,38.2827,38.2827,38.2509,38.2668,21200.0
2014-05-20 10:50:00,48.04,48.06,48.02,48.04,21200.0,38.2668,38.2827,38.2509,38.2668,21200.0
2014-05-20 10:55:00,48.04,48.13,48.03,48.11,32300.0,38.2668,38.3385,38.2589,38.3226,32300.0
2014-05-20 11:00:00,48.11,48.11,48.07,48.09,18800.0,38.3226,38.3226,38.2907,38.3066,18800.0
2014-05-20 11:05:00,48.09,48.09,48.06,48.07,13100.0,38.3066,38.3066,38.2827,38.2907,13100.0
2014-05-20 11:10:00,48.07,48.08,48.05,48.07,21200.0,38.2907,38.2987,38.2748,38.2907,21200.0
2014-05-20 11:15:00,48.07,48.08,48.04,48.04,8500.0,38.2907,38.2987,38.2668,38.2668,8500.0
2014-05-20 11:20:00,48.03,48.05,48.02,48.05,13300.0,38.2589,38.2748,38.2509,38.2748,13300.0
2014-05-20 11:25:00,48.05,48.06,48.02,48.03,50600.0,38.2748,38.2827,38.2509,38.2589,50600.0
2014-05-20 11:30:00,48.02,48.04,48.02,48.03,29300.0,38.2509,38.2668,38.2509,38.2589,29300.0
2014-05-20 11:35:00,48.02,48.05,48.02,48.04,20200.0,38.2509,38.2748,38.2509,38.2668,20200.0
2014-05-20 11:40:00,48.05,48.08,48.04,48.08,16900.0,38.2748,38.2987,38.2668,38.2987,16900.0
2014-05-20 11:45:00,48.08,48.1,48.08,48.1,6900.0,38.2987,38.3146,38.2987,38.3146,6900.0
2014-05-20 11:50:00,48.1,48.1,48.03,48.03,18800.0,38.3146,38.3146,38.2589,38.2589,18800.0
2014-05-20 11:55:00,48.04,48.05,48.01,48.02,15900.0,38.2668,38.2748,38.2429,38.2509,15900.0
2014-05-20 12:00:00,48.02,48.03,47.95,47.96,121900.0,38.2509,38.2589,38.1951,38.2031,121900.0
2014-05-20 12:05:00,47.95,47.98,47.94,47.97,33100.0,38.1951,38.219,38.1872,38.2111,33100.0
2014-05-20 12:10:00,47.97,47.98,47.91,47.93,73700.0,38.2111,38.219,38.1633,38.1792,73700.0
2014-05-20 12:15:00,47.92,47.93,47.89,47.92,18100.0,38.1712,38.1792,38.1473,38.1712,18100.0
2014-05-20 12:20:00,47.91,47.95,47.91,47.94,11600.0,38.1633,38.1951,38.1633,38.1872,11600.0
2014-05-20 12:25:00,47.94,47.95,47.91,47.91,19400.0,38.1872,38.1951,38.1633,38.1633,19400.0
2014-05-20 12:30:00,47.91,47.93,47.89,47.92,15400.0,38.1633,38.1792,38.1473,38.1712,15400.0
2014-05-20 12:35:00,47.91,47.91,47.87,47.88,37300.0,38.1633,38.1633,38.1314,38.1394,37300.0
2014-05-20 12:40:00,47.89,47.92,47.87,47.92,36000.0,38.1473,38.1712,38.1314,38.1712,36000.0
2014-05-20 12:45:00,47.91,47.91,47.89,47.91,9300.0,38.1633,38.1633,38.1473,38.1633,9300.0
2014-05-20 12:50:00,47.9,47.93,47.9,47.91,22900.0,38.1553,38.1792,38.1553,38.1633,22900.0
2014-05-20 12:55:00,47.91,47.92,47.91,47.91,17900.0,38.1633,38.1712,38.1633,38.1633,17900.0
2014-05-20 13:00:00,47.89,47.91,47.87,47.91,14800.0,38.1473,38.1633,38.1314,38.1633,14800.0
2014-05-20 13:05:00,47.91,47.92,47.88,47.88,33400.0,38.1633,38.1712,38.1394,38.1394,33400.0
2014-05-20 13:10:00,47.88,47.88,47.84,47.84,7000.0,38.1394,38.1394,38.1075,38.1075,7000.0
2014-05-20 13:15:00,47.83,47.83,47.8,47.82,16900.0,38.0995,38.0995,38.0756,38.0916,16900.0
2014-05-20 13:20:00,47.81,47.84,47.8,47.82,26700.0,38.0836,38.1075,38.0756,38.0916,26700.0
2014-05-20 13:25:00,47.82,47.84,47.8,47.83,16700.0,38.0916,38.1075,38.0756,38.0995,16700.0
2014-05-20 13:30:00,47.83,47.85,47.83,47.83,4900.0,38.0995,38.1155,38.0995,38.0995,4900.0
2014-05-20 13:35:00,47.83,47.84,47.81,47.82,17900.0,38.0995,38.1075,38.0836,38.0916,17900.0
2014-05-20 13:40:00,47.81,47.82,47.75,47.76,87800.0,38.0836,38.0916,38.0358,38.0438,87800.0
2014-05-20 13:45:00,47.77,47.77,47.73,47.73,43300.0,38.0517,38.0517,38.0199,38.0199,43300.0
2014-05-20 13:50:00,47.73,47.75,47.72,47.74,32600.0,38.0199,38.0358,38.0119,38.0278,32600.0
2014-05-20 13:55:00,47.73,47.75,47.72,47.74,13500.0,38.0199,38.0358,38.0119,38.0278,13500.0
2014-05-20 14:00:00,47.74,47.78,47.74,47.78,21800.0,38.0278,38.0597,38.0278,38.0597,21800.0
2014-05-20 14:05:00,47.77,47.8,47.77,47.8,68000.0,38.0517,38.0756,38.0517,38.0756,68000.0
2014-05-20 14:10:00,47.8,47.83,47.79,47.79,43600.0,38.0756,38.0995,38.0677,38.0677,43600.0
2014-05-20 14:15:00,47.79,47.83,47.79,47.83,59200.0,38.0677,38.0995,38.0677,38.0995,59200.0
2014-05-20 14:20:00,47.84,47.85,47.84,47.84,21500.0,38.1075,38.1155,38.1075,38.1075,21500.0
2014-05-20 14:25:00,47.84,47.86,47.83,47.84,176700.0,38.1075,38.1234,38.0995,38.1075,176700.0
2014-05-20 14:30:00,47.84,47.84,47.82,47.84,31300.0,38.1075,38.1075,38.0916,38.1075,31300.0
2014-05-20 14:35:00,47.83,47.84,47.78,47.79,16800.0,38.0995,38.1075,38.0597,38.0677,16800.0
2014-05-20 14:40:00,47.79,47.81,47.79,47.8,12400.0,38.0677,38.0836,38.0677,38.0756,12400.0
2014-05-20 14:45:00,47.8,47.85,47.8,47.84,25900.0,38.0756,38.1155,38.0756,38.1075,25900.0
2014-05-20 14:50:00,47.83,47.83,47.8,47.8,13500.0,38.0995,38.0995,38.0756,38.0756,13500.0
2014-05-20 14:55:00,47.79,47.83,47.79,47.81,13300.0,38.0677,38.0995,38.0677,38.0836,13300.0
2014-05-20 15:00:00,47.82,47.85,47.81,47.84,163700.0,38.0916,38.1155,38.0836,38.1075,163700.0
2014-05-20 15:05:00,47.84,47.85,47.83,47.84,38600.0,38.1075,38.1155,38.0995,38.1075,38600.0
2014-05-20 15:10:00,47.84,47.84,47.81,47.82,14100.0,38.1075,38.1075,38.0836,38.0916,14100.0
2014-05-20 15:15:00,47.81,47.86,47.81,47.85,99400.0,38.0836,38.1234,38.0836,38.1155,99400.0
2014-05-20 15:20:00,47.85,47.86,47.83,47.84,35100.0,38.1155,38.1234,38.0995,38.1075,35100.0
2014-05-20 15:25:00,47.84,47.9,47.84,47.87,71100.0,38.1075,38.1553,38.1075,38.1314,71100.0
2014-05-20 15:30:00,47.87,47.9,47.86,47.89,36300.0,38.1314,38.1553,38.1234,38.1473,36300.0
2014-05-20 15:35:00,47.89,47.96,47.88,47.95,151900.0,38.1473,38.2031,38.1394,38.1951,151900.0
2014-05-20 15:40:00,47.95,47.96,47.92,47.93,268400.0,38.1951,38.2031,38.1712,38.1792,268400.0
2014-05-20 15:45:00,47.93,47.93,47.87,47.87,119500.0,38.1792,38.1792,38.1314,38.1314,119500.0
2014-05-20 15:50:00,47.87,47.9,47.87,47.87,139100.0,38.1314,38.1553,38.1314,38.1314,139100.0
2014-05-20 15:55:00,47.87,47.88,47.83,47.84,467700.0,38.1314,38.1394,38.0995,38.1075,467700.0
2014-05-21 09:30:00,47.97,48.07,47.92,48.07,62700.0,38.2111,38.2907,38.1712,38.2907,62700.0
2014-05-21 09:35:00,48.08,48.18,48.08,48.12,108700.0,38.2987,38.3783,38.2987,38.3305,108700.0
2014-05-21 09:40:00,48.12,48.16,48.09,48.1,35200.0,38.3305,38.3624,38.3066,38.3146,35200.0
2014-05-21 09:45:00,48.1,48.15,48.1,48.11,42500.0,38.3146,38.3544,38.3146,38.3226,42500.0
2014-05-21 09:50:00,48.11,48.12,48.06,48.08,77500.0,38.3226,38.3305,38.2827,38.2987,77500.0
2014-05-21 09:55:00,48.08,48.08,48.02,48.06,40300.0,38.2987,38.2987,38.2509,38.2827,40300.0
2014-05-21 10:00:00,48.06,48.1,48.05,48.08,27800.0,38.2827,38.3146,38.2748,38.2987,27800.0
2014-05-21 10:05:00,48.09,48.13,48.09,48.12,19600.0,38.3066,38.3385,38.3066,38.3305,19600.0
2014-05-21 10:10:00,48.12,48.14,48.1,48.11,69900.0,38.3305,38.3465,38.3146,38.3226,69900.0
2014-05-21 10:15:00,48.1,48.11,48.07,48.08,15800.0,38.3146,38.3226,38.2907,38.2987,15800.0
2014-05-21 10:20:00,48.07,48.08,48.05,48.07,9600.0,38.2907,38.2987,38.2748,38.2907,9600.0
2014-05-21 10:25:00,48.07,48.08,48.06,48.08,12300.0,38.2907,38.2987,38.2827,38.2987,12300.0
2014-05-21 10:30:00,48.08,48.09,48.07,48.09,14300.0,38.2987,38.3066,38.2907,38.3066,14300.0
2014-05-21 10:35:00,48.1,48.11,48.08,48.09,16600.0,38.3146,38.3226,38.2987,38.3066,16600.0
2014-05-21 10:40:00,48.1,48.1,48.05,48.06,42900.0,38.3146,38.3146,38.2748,38.2827,42900.0
2014-05-21 10:45:00,48.07,48.08,48.05,48.07,26700.0,38.2907,38.2987,38.2748,38.2907,26700.0
2014-05-21 10:50:00,48.07,48.08,48.03,48.08,24200.0,38.2907,38.2987,38.2589,38.2987,24200.0
2014-05-21 10:55:00,48.09,48.11,48.04,48.04,24200.0,38.3066,38.3226,38.2668,38.2668,24200.0
2014-05-21 11:00:00,48.04,48.06,48.03,48.05,73500.0,38.2668,38.2827,38.2589,38.2748,73500.0
2014-05-21 11:05:00,48.05,48.07,48.05,48.06,28900.0,38.2748,38.2907,38.2748,38.2827,28900.0
2014-05-21 11:10:00,48.06,48.07,48.04,48.05,32200.0,38.2827,38.2907,38.2668,38.2748,32200.0
2014-05-21 11:15:00,48.06,48.07,48.03,48.03,26400.0,38.2827,38.2907,38.2589,38.2589,26400.0
2014-05-21 11:20:00,48.03,48.04,48.01,48.01,66900.0,38.2589,38.2668,38.2429,38.2429,66900.0
2014-05-21 11:25:00,48.01,48.01,47.98,47.98,26600.0,38.2429,38.2429,38.219,38.219,26600.0
2014-05-21 11:30:00,47.99,48.0,47.98,47.99,17700.0,38.227,38.235,38.219,38.227,17700.0
2014-05-21 11:35:00,47.99,48.0,47.98,47.98,14400.0,38.227,38.235,38.219,38.219,14400.0
2014-05-21 11:40:00,47.98,47.98,47.95,47.96,10300.0,38.219,38.219,38.1951,38.2031,10300.0
2014-05-21 11:45:00,47.96,47.96,47.92,47.93,11500.0,38.2031,38.2031,38.1712,38.1792,11500.0
2014-05-21 11:50:00,47.93,47.94,47.91,47.93,16000.0,38.1792,38.1872,38.1633,38.1792,16000.0
2014-05-21 11:55:00,47.93,47.95,47.91,47.93,18800.0,38.1792,38.1951,38.1633,38.1792,18800.0
2014-05-21 12:00:00,47.93,47.95,47.92,47.93,10000.0,38.1792,38.1951,38.1712,38.1792,10000.0
2014-05-21 12:05:00,47.94,47.95,47.9,47.9,10800.0,38.1872,38.1951,38.1553,38.1553,10800.0
2014-05-21 12:10:00,47.9,47.91,47.89,47.91,10300.0,38.1553,38.1633,38.1473,38.1633,10300.0
2014-05-21 12:15:00,47.9,47.91,47.9,47.9,3400.0,38.1553,38.1633,38.1553,38.1553,3400.0
2014-05-21 12:20:00,47.9,47.92,47.9,47.91,11700.0,38.1553,38.1712,38.1553,38.1633,11700.0
2014-05-21 12:25:00,47.92,47.94,47.91,47.93,31600.0,38.1712,38.1872,38.1633,38.1792,31600.0
2014-05-21 12:30:00,47.94,47.97,47.94,47.95,13400.0,38.1872,38.2111,38.1872,38.1951,13400.0
2014-05-21 12:35:00,47.95,47.98,47.95,47.98,8800.0,38.1951,38.219,38.1951,38.219,8800.0
2014-05-21 12:40:00,47.98,47.99,47.98,47.99,10200.0,38.219,38.227,38.219,38.227,10200.0
2014-05-21 12:45:00,47.99,47.99,47.97,47.97,8100.0,38.227,38.227,38.2111,38.2111,8100.0
2014-05-21 12:50:00,47.97,48.0,47.97,47.99,13900.0,38.2111,38.235,38.2111,38.227,13900.0
2014-05-21 12:55:00,48.0,48.02,47.99,48.01,8700.0,38.235,38.2509,38.227,38.2429,8700.0
2014-05-21 13:00:00,48.02,48.04,48.01,48.03,7700.0,38.2509,38.2668,38.2429,38.2589,7700.0
2014-05-21 13:05:00,48.04,48.05,48.03,48.04,7500.0,38.2668,38.2748,38.2589,38.2668,7500.0
2014-05-21 13:10:00,48.03,48.05,48.03,48.03,11300.0,38.2589,38.2748,38.2589,38.2589,11300.0
2014-05-21 13:15:00,48.03,48.05,48.03,48.04,18900.0,38.2589,38.2748,38.2589,38.2668,18900.0
2014-05-21 13:20:00,48.04,48.04,48.02,48.03,12600.0,38.2668,38.2668,38.2509,38.2589,12600.0
2014-05-21 13:25:00,48.04,48.04,48.03,48.03,3500.0,38.2668,38.2668,38.2589,38.2589,3500.0
2014-05-21 13:30:00,48.03,48.04,48.02,48.03,7500.0,38.2589,38.2668,38.2509,38.2589,7500.0
2014-05-21 13:35:00,48.04,48.04,48.01,48.03,2100.0,38.2668,38.2668,38.2429,38.2589,2100.0
2014-05-21 13:40:00,48.03,48.05,48.02,48.04,20300.0,38.2589,38.2748,38.2509,38.2668,20300.0
2014-05-21 13:45:00,48.05,48.05,48.03,48.03,3200.0,38.2748,38.2748,38.2589,38.2589,3200.0
2014-05-21 13:50:00,48.03,48.06,48.03,48.06,10700.0,38.2589,38.2827,38.2589,38.2827,10700.0
2014-05-21 13:55:00,48.06,48.07,48.04,48.05,13800.0,38.2827,38.2907,38.2668,38.2748,13800.0
2014-05-21 14:00:00,48.06,48.12,48.03,48.12,62300.0,38.2827,38.3305,38.2589,38.3305,62300.0
2014-05-21 14:05:00,48.13,48.15,48.04,48.06,46800.0,38.3385,38.3544,38.2668,38.2827,46800.0
2014-05-21 14:10:00,48.06,48.06,47.99,48.02,29100.0,38.2827,38.2827,38.227,38.2509,29100.0
2014-05-21 14:15:00,48.02,48.06,48.01,48.04,31600.0,38.2509,38.2827,38.2429,38.2668,31600.0
2014-05-21 14:20:00,48.05,48.09,48.04,48.05,36700.0,38.2748,38.3066,38.2668,38.2748,36700.0
2014-05-21 14:25:00,48.05,48.08,48.05,48.06,18300.0,38.2748,38.2987,38.2748,38.2827,18300.0
2014-05-21 14:30:00,48.06,48.07,48.05,48.06,16700.0,38.2827,38.2907,38.2748,38.2827,16700.0
2014-05-21 14:35:00,48.07,48.08,48.06,48.07,41200.0,38.2907,38.2987,38.2827,38.2907,41200.0
2014-05-21 14:40:00,48.07,48.1,48.06,48.06,23000.0,38.2907,38.3146,38.2827,38.2827,23000.0
2014-05-21 14:45:00,48.06,48.08,48.05,48.08,23400.0,38.2827,38.2987,38.2748,38.2987,23400.0
2014-05-21 14:50:00,48.07,48.07,48.04,48.05,15600.0,38.2907,38.2907,38.2668,38.2748,15600.0
2014-05-21 14:55:00,48.05,48.08,48.04,48.07,21700.0,38.2748,38.2987,38.2668,38.2907,21700.0
2014-05-21 15:00:00,48.06,48.09,48.05,48.09,28400.0,38.2827,38.3066,38.2748,38.3066,28400.0
2014-05-21 15:05:00,48.09,48.09,48.07,48.08,12600.0,38.3066,38.3066,38.2907,38.2987,12600.0
2014-05-21 15:10:00,48.09,48.12,48.08,48.09,27800.0,38.3066,38.3305,38.2987,38.3066,27800.0
2014-05-21 15:15:00,48.1,48.14,48.09,48.11,22700.0,38.3146,38.3465,38.3066,38.3226,22700.0
2014-05-21 15:20:00,48.11,48.12,48.1,48.11,26500.0,38.3226,38.3305,38.3146,38.3226,26500.0
2014-05-21 15:25:00,48.12,48.12,48.09,48.1,28800.0,38.3305,38.3305,38.3066,38.3146,28800.0
2014-05-21 15:30:00,48.11,48.12,48.09,48.09,25600.0,38.3226,38.3305,38.3066,38.3066,25600.0
2014-05-21 15:35:00,48.09,48.1,48.07,48.08,19700.0,38.3066,38.3146,38.2907,38.2987,19700.0
2014-05-21 15:40:00,48.08,48.1,48.07,48.07,79500.0,38.2987,38.3146,38.2907,38.2907,79500.0
2014-05-21 15:45:00,48.08,48.08,48.06,48.07,88300.0,38.2987,38.2987,38.2827,38.2907,88300.0
2014-05-21 15:50:00,48.06,48.07,48.06,48.07,140600.0,38.2827,38.2907,38.2827,38.2907,140600.0
2014-05-21 15:55:00,48.07,48.09,48.06,48.07,249400.0,38.2907,38.3066,38.2827,38.2907,249400.0
2014-05-22 09:30:00,48.08,48.12,48.03,48.05,132500.0,38.2987,38.3305,38.2589,38.2748,132500.0
2014-05-22 09:35:00,48.06,48.13,48.0,48.11,107800.0,38.2827,38.3385,38.235,38.3226,107800.0
2014-05-22 09:40:00,48.1,48.18,48.08,48.16,61400.0,38.3146,38.3783,38.2987,38.3624,61400.0
2014-05-22 09:45:00,48.16,48.23,48.16,48.19,57400.0,38.3624,38.4182,38.3624,38.3863,57400.0
2014-05-22 09:50:00,48.2,48.21,48.19,48.19,32300.0,38.3943,38.4022,38.3863,38.3863,32300.0
2014-05-22 09:55:00,48.2,48.2,48.16,48.17,59900.0,38.3943,38.3943,38.3624,38.3704,59900.0
2014-05-22 10:00:00,48.16,48.19,48.14,48.15,33000.0,38.3624,38.3863,38.3465,38.3544,33000.0
2014-05-22 10:05:00,48.14,48.14,48.11,48.14,51400.0,38.3465,38.3465,38.3226,38.3465,51400.0
2014-05-22 10:10:00,48.15,48.17,48.14,48.15,27600.0,38.3544,38.3704,38.3465,38.3544,27600.0
2014-05-22 10:15:00,48.16,48.22,48.16,48.22,17600.0,38.3624,38.4102,38.3624,38.4102,17600.0
2014-05-22 10:20:00,48.21,48.21,48.19,48.2,18400.0,38.4022,38.4022,38.3863,38.3943,18400.0
2014-05-22 10:25:00,48.21,48.22,48.16,48.16,28500.0,38.4022,38.4102,38.3624,38.3624,28500.0
2014-05-22 10:30:00,48.16,48.19,48.16,48.16,15400.0,38.3624,38.3863,38.3624,38.3624,15400.0
2014-05-22 10:35:00,48.16,48.21,48.16,48.2,12500.0,38.3624,38.4022,38.3624,38.3943,12500.0
2014-05-22 10:40:00,48.2,48.2,48.17,48.18,8800.0,38.3943,38.3943,38.3704,38.3783,8800.0
2014-05-22 10:45:00,48.18,48.2,48.16,48.2,16300.0,38.3783,38.3943,38.3624,38.3943,16300.0
2014-05-22 10:50:00,48.23,48.24,48.21,48.23,64900.0,38.4182,38.4261,38.4022,38.4182,64900.0
2014-05-22 10:55:00,48.23,48.24,48.22,48.23,23300.0,38.4182,38.4261,38.4102,38.4182,23300.0
2014-05-22 11:00:00,48.23,48.25,48.23,48.23,24300.0,38.4182,38.4341,38.4182,38.4182,24300.0
2014-05-22 11:05:00,48.22,48.25,48.22,48.25,20900.0,38.4102,38.4341,38.4102,38.4341,20900.0
2014-05-22 11:10:00,48.25,48.26,48.23,48.23,21100.0,38.4341,38.4421,38.4182,38.4182,21100.0
2014-05-22 11:15:00,48.22,48.26,48.21,48.25,16200.0,38.4102,38.4421,38.4022,38.4341,16200.0
2014-05-22 11:20:00,48.26,48.26,48.25,48.26,44200.0,38.4421,38.4421,38.4341,38.4421,44200.0
2014-05-22 11:25:00,48.27,48.31,48.27,48.29,20000.0,38.45,38.4819,38.45,38.466,20000.0
2014-05-22 11:30:00,48.3,48.32,48.28,48.28,38700.0,38.4739,38.4899,38.458,38.458,38700.0
2014-05-22 11:35:00,48.28,48.3,48.28,48.28,20700.0,38.458,38.4739,38.458,38.458,20700.0
2014-05-22 11:40:00,48.27,48.29,48.26,48.26,28700.0,38.45,38.466,38.4421,38.4421,28700.0
2014-05-22 11:45:00,48.26,48.28,48.25,48.27,10800.0,38.4421,38.458,38.4341,38.45,10800.0
2014-05-22 11:50:00,48.27,48.3,48.27,48.3,12300.0,38.45,38.4739,38.45,38.4739,12300.0
2014-05-22 11:55:00,48.3,48.31,48.28,48.28,10000.0,38.4739,38.4819,38.458,38.458,10000.0
2014-05-22 12:00:00,48.29,48.29,48.27,48.29,18300.0,38.466,38.466,38.45,38.466,18300.0
2014-05-22 12:05:00,48.29,48.31,48.28,48.29,67300.0,38.466,38.4819,38.458,38.466,67300.0
2014-05-22 12:10:00,48.29,48.3,48.27,48.27,18800.0,38.466,38.4739,38.45,38.45,18800.0
2014-05-22 12:15:00,48.26,48.27,48.25,48.25,10100.0,38.4421,38.45,38.4341,38.4341,10100.0
2014-05-22 12:20:00,48.26,48.26,48.25,48.25,43900.0,38.4421,38.4421,38.4341,38.4341,43900.0
2014-05-22 12:25:00,48.24,48.26,48.23,48.25,13400.0,38.4261,38.4421,38.4182,38.4341,13400.0
2014-05-22 12:30:00,48.26,48.27,48.25,48.26,34700.0,38.4421,38.45,38.4341,38.4421,34700.0
2014-05-22 12:35:00,48.26,48.26,48.22,48.25,12000.0,38.4421,38.4421,38.4102,38.4341,12000.0
2014-05-22 12:40:00,48.24,48.26,48.23,48.24,7800.0,38.4261,38.4421,38.4182,38.4261,7800.0
2014-05-22 12:45:00,48.24,48.25,48.21,48.21,12900.0,38.4261,38.4341,38.4022,38.4022,12900.0
2014-05-22 12:50:00,48.2,48.22,48.2,48.21,11100.0,38.3943,38.4102,38.3943,38.4022,11100.0
2014-05-22 12:55:00,48.2,48.21,48.19,48.19,8500.0,38.3943,38.4022,38.3863,38.3863,8500.0
2014-05-22 13:00:00,48.2,48.23,48.2,48.23,12000.0,38.3943,38.4182,38.3943,38.4182,12000.0
2014-05-22 13:05:00,48.23,48.23,48.2,48.21,6500.0,38.4182,38.4182,38.3943,38.4022,6500.0
2014-05-22 13:10:00,48.2,48.22,48.2,48.21,9500.0,38.3943,38.4102,38.3943,38.4022,9500.0
2014-05-22 13:15:00,48.21,48.22,48.2,48.21,4800.0,38.4022,38.4102,38.3943,38.4022,4800.0
2014-05-22 13:20:00,48.22,48.22,48.19,48.2,7400.0,38.4102,38.4102,38.3863,38.3943,7400.0
2014-05-22 13:25:00,48.2,48.22,48.2,48.22,8300.0,38.3943,38.4102,38.3943,38.4102,8300.0
2014-05-22 13:30:00,48.22,48.22,48.21,48.21,7800.0,38.4102,38.4102,38.4022,38.4022,7800.0
2014-05-22 13:35:00,48.22,48.23,48.21,48.21,10900.0,38.4102,38.4182,38.4022,38.4022,10900.0
2014-05-22 13:40:00,48.21,48.23,48.21,48.23,40200.0,38.4022,38.4182,38.4022,38.4182,40200.0
2014-05-22 13:45:00,48.22,48.24,48.21,48.23,26000.0,38.4102,38.4261,38.4022,38.4182,26000.0
2014-05-22 13:50:00,48.23,48.25,48.21,48.25,20700.0,38.4182,38.4341,38.4022,38.4341,20700.0
2014-05-22 13:55:00,48.24,48.25,48.22,48.23,19800.0,38.4261,38.4341,38.4102,38.4182,19800.0
2014-05-22 14:00:00,48.24,48.24,48.23,48.24,13700.0,38.4261,38.4261,38.4182,38.4261,13700.0
2014-05-22 14:05:00,48.23,48.26,48.23,48.24,17100.0,38.4182,38.4421,38.4182,38.4261,17100.0
2014-05-22 14:10:00,48.24,48.26,48.23,48.24,21100.0,38.4261,38.4421,38.4182,38.4261,21100.0
2014-05-22 14:15:00,48.23,48.25,48.22,48.23,20600.0,38.4182,38.4341,38.4102,38.4182,20600.0
2014-05-22 14:20:00,48.23,48.25,48.23,48.23,10300.0,38.4182,38.4341,38.4182,38.4182,10300.0
2014-05-22 14:25:00,48.24,48.24,48.22,48.23,12100.0,38.4261,38.4261,38.4102,38.4182,12100.0
2014-05-22 14:30:00,48.24,48.26,48.23,48.26,13800.0,38.4261,38.4421,38.4182,38.4421,13800.0
2014-05-22 14:35:00,48.27,48.28,48.25,48.26,15200.0,38.45,38.458,38.4341,38.4421,15200.0
2014-05-22 14:40:00,48.27,48.28,48.27,48.28,4700.0,38.45,38.458,38.45,38.458,4700.0
2014-05-22 14:45:00,48.28,48.29,48.27,48.28,8200.0,38.458,38.466,38.45,38.458,8200.0
2014-05-22 14:50:00,48.28,48.29,48.28,48.28,40000.0,38.458,38.466,38.458,38.458,40000.0
2014-05-22 14:55:00,48.28,48.29,48.27,48.29,6900.0,38.458,38.466,38.45,38.466,6900.0
2014-05-22 15:00:00,48.28,48.29,48.27,48.27,18100.0,38.458,38.466,38.45,38.45,18100.0
2014-05-22 15:05:00,48.26,48.26,48.23,48.24,18000.0,38.4421,38.4421,38.4182,38.4261,18000.0
2014-05-22 15:10:00,48.24,48.24,48.22,48.23,34100.0,38.4261,38.4261,38.4102,38.4182,34100.0
2014-05-22 15:15:00,48.22,48.25,48.21,48.24,18300.0,38.4102,38.4341,38.4022,38.4261,18300.0
2014-05-22 15:20:00,48.23,48.24,48.21,48.23,34300.0,38.4182,38.4261,38.4022,38.4182,34300.0
2014-05-22 15:25:00,48.22,48.22,48.21,48.21,67500.0,38.4102,38.4102,38.4022,38.4022,67500.0
2014-05-22 15:30:00,48.21,48.23,48.2,48.21,60200.0,38.4022,38.4182,38.3943,38.4022,60200.0
2014-05-22 15:35:00,48.22,48.24,48.21,48.24,31300.0,38.4102,38.4261,38.4022,38.4261,31300.0
2014-05-22 15:40:00,48.23,48.25,48.21,48.22,263500.0,38.4182,38.4341,38.4022,38.4102,263500.0
2014-05-22 15:45:00,48.22,48.22,48.18,48.2,221700.0,38.4102,38.4102,38.3783,38.3943,221700.0
2014-05-22 15:50:00,48.2,48.21,48.14,48.15,363900.0,38.3943,38.4022,38.3465,38.3544,363900.0
2014-05-22 15:55:00,48.15,48.18,48.14,48.16,208600.0,38.3544,38.3783,38.3465,38.3624,208600.0
2014-05-23 09:30:00,48.23,48.31,48.17,48.31,56400.0,38.4182,38.4819,38.3704,38.4819,56400.0
2014-05-23 09:35:00,48.3,48.31,48.24,48.24,52900.0,38.4739,38.4819,38.4261,38.4261,52900.0
2014-05-23 09:40:00,48.24,48.29,48.22,48.28,51800.0,38.4261,38.466,38.4102,38.458,51800.0
2014-05-23 09:45:00,48.28,48.34,48.27,48.28,46700.0,38.458,38.5058,38.45,38.458,46700.0
2014-05-23 09:50:00,48.28,48.34,48.28,48.33,24600.0,38.458,38.5058,38.458,38.4978,24600.0
2014-05-23 09:55:00,48.33,48.34,48.3,48.32,15900.0,38.4978,38.5058,38.4739,38.4899,15900.0
2014-05-23 10:00:00,48.32,48.37,48.31,48.36,28200.0,38.4899,38.5297,38.4819,38.5217,28200.0
2014-05-23 10:05:00,48.37,48.38,48.35,48.36,49000.0,38.5297,38.5376,38.5137,38.5217,49000.0
2014-05-23 10:10:00,48.36,48.39,48.36,48.37,118400.0,38.5217,38.5456,38.5217,38.5297,118400.0
2014-05-23 10:15:00,48.37,48.38,48.37,48.37,18300.0,38.5297,38.5376,38.5297,38.5297,18300.0
2014-05-23 10:20:00,48.37,48.38,48.34,48.36,31500.0,38.5297,38.5376,38.5058,38.5217,31500.0
2014-05-23 10:25:00,48.36,48.37,48.35,48.37,26200.0,38.5217,38.5297,38.5137,38.5297,26200.0
2014-05-23 10:30:00,48.37,48.4,48.37,48.38,27000.0,38.5297,38.5536,38.5297,38.5376,27000.0
2014-05-23 10:35:00,48.38,48.39,48.37,48.39,9000.0,38.5376,38.5456,38.5297,38.5456,9000.0
2014-05-23 10:40:00,48.4,48.4,48.39,48.39,20200.0,38.5536,38.5536,38.5456,38.5456,20200.0
2014-05-23 10:45:00,48.4,48.42,48.4,48.4,10200.0,38.5536,38.5695,38.5536,38.5536,10200.0
2014-05-23 10:50:00,48.4,48.41,48.38,48.4,10300.0,38.5536,38.5615,38.5376,38.5536,10300.0
2014-05-23 10:55:00,48.39,48.4,48.38,48.39,7600.0,38.5456,38.5536,38.5376,38.5456,7600.0
2014-05-23 11:00:00,48.4,48.4,48.38,48.38,9500.0,38.5536,38.5536,38.5376,38.5376,9500.0
2014-05-23 11:05:00,48.37,48.39,48.37,48.39,20700.0,38.5297,38.5456,38.5297,38.5456,20700.0
2014-05-23 11:10:00,48.39,48.4,48.37,48.38,20700.0,38.5456,38.5536,38.5297,38.5376,20700.0
2014-05-23 11:15:00,48.37,48.41,48.37,48.41,14300.0,38.5297,38.5615,38.5297,38.5615,14300.0
2014-05-23 11:20:00,48.4,48.4,48.39,48.39,12800.0,38.5536,38.5536,38.5456,38.5456,12800.0
2014-05-23 11:25:00,48.39,48.4,48.39,48.39,55700.0,38.5456,38.5536,38.5456,38.5456,55700.0
2014-05-23 11:30:00,48.39,48.4,48.39,48.4,10000.0,38.5456,38.5536,38.5456,38.5536,10000.0
2014-05-23 11:35:00,48.4,48.41,48.39,48.4,13400.0,38.5536,38.5615,38.5456,38.5536,13400.0
2014-05-23 11:40:00,48.41,48.43,48.41,48.43,9600.0,38.5615,38.5775,38.5615,38.5775,9600.0
2014-05-23 11:45:00,48.43,48.44,48.43,48.44,9000.0,38.5775,38.5854,38.5775,38.5854,9000.0
2014-05-23 11:50:00,48.45,48.46,48.44,48.46,10100.0,38.5934,38.6014,38.5854,38.6014,10100.0
2014-05-23 11:55:00,48.45,48.45,48.42,48.43,14700.0,38.5934,38.5934,38.5695,38.5775,14700.0
2014-05-23 12:00:00,48.44,48.46,48.44,48.45,10500.0,38.5854,38.6014,38.5854,38.5934,10500.0
2014-05-23 12:05:00,48.46,48.46,48.44,48.45,6700.0,38.6014,38.6014,38.5854,38.5934,6700.0
2014-05-23 12:10:00,48.44,48.45,48.44,48.45,86300.0,38.5854,38.5934,38.5854,38.5934,86300.0
2014-05-23 12:15:00,48.45,48.45,48.44,48.44,13900.0,38.5934,38.5934,38.5854,38.5854,13900.0
2014-05-23 12:20:00,48.44,48.44,48.43,48.44,6500.0,38.5854,38.5854,38.5775,38.5854,6500.0
2014-05-23 12:25:00,48.43,48.44,48.41,48.44,32300.0,38.5775,38.5854,38.5615,38.5854,32300.0
2014-05-23 12:30:00,48.44,48.45,48.43,48.44,21400.0,38.5854,38.5934,38.5775,38.5854,21400.0
2014-05-23 12:35:00,48.44,48.44,48.43,48.43,6300.0,38.5854,38.5854,38.5775,38.5775,6300.0
2014-05-23 12:40:00,48.44,48.45,48.43,48.43,30600.0,38.5854,38.5934,38.5775,38.5775,30600.0
2014-05-23 12:45:00,48.44,48.45,48.44,48.44,1800.0,38.5854,38.5934,38.5854,38.5854,1800.0
2014-05-23 12:50:00,48.45,48.46,48.45,48.46,8500.0,38.5934,38.6014,38.5934,38.6014,8500.0
2014-05-23 12:55:00,48.47,48.47,48.45,48.45,8400.0,38.6093,38.6093,38.5934,38.5934,8400.0
2014-05-23 13:00:00,48.45,48.46,48.45,48.46,2400.0,38.5934,38.6014,38.5934,38.6014,2400.0
2014-05-23 13:05:00,48.47,48.5,48.47,48.49,21800.0,38.6093,38.6332,38.6093,38.6253,21800.0
2014-05-23 13:10:00,48.48,48.49,48.48,48.48,7500.0,38.6173,38.6253,38.6173,38.6173,7500.0
2014-05-23 13:15:00,48.48,48.49,48.46,48.46,12400.0,38.6173,38.6253,38.6014,38.6014,12400.0
2014-05-23 13:20:00,48.47,48.48,48.47,48.47,4600.0,38.6093,38.6173,38.6093,38.6093,4600.0
2014-05-23 13:25:00,48.46,48.48,48.46,48.48,3800.0,38.6014,38.6173,38.6014,38.6173,3800.0
2014-05-23 13:30:00,48.48,48.5,48.48,48.49,10800.0,38.6173,38.6332,38.6173,38.6253,10800.0
2014-05-23 13:35:00,48.48,48.5,48.47,48.49,33100.0,38.6173,38.6332,38.6093,38.6253,33100.0
2014-05-23 13:40:00,48.49,48.5,48.48,48.49,13600.0,38.6253,38.6332,38.6173,38.6253,13600.0
2014-05-23 13:45:00,48.5,48.53,48.5,48.51,31900.0,38.6332,38.6571,38.6332,38.6412,31900.0
2014-05-23 13:50:00,48.51,48.51,48.5,48.51,6400.0,38.6412,38.6412,38.6332,38.6412,6400.0
2014-05-23 13:55:00,48.51,48.52,48.51,48.52,17200.0,38.6412,38.6492,38.6412,38.6492,17200.0
2014-05-23 14:00:00,48.52,48.55,48.52,48.54,13800.0,38.6492,38.6731,38.6492,38.6651,13800.0
2014-05-23 14:05:00,48.55,48.55,48.54,48.55,9400.0,38.6731,38.6731,38.6651,38.6731,9400.0
2014-05-23 14:10:00,48.55,48.55,48.54,48.54,11600.0,38.6731,38.6731,38.6651,38.6651,11600.0
2014-05-23 14:15:00,48.55,48.55,48.53,48.54,6800.0,38.6731,38.6731,38.6571,38.6651,6800.0
2014-05-23 14:20:00,48.54,48.56,48.54,48.55,10200.0,38.6651,38.681,38.6651,38.6731,10200.0
2014-05-23 14:25:00,48.56,48.57,48.55,48.55,15000.0,38.681,38.689,38.6731,38.6731,15000.0
2014-05-23 14:30:00,48.56,48.56,48.54,48.54,4700.0,38.681,38.681,38.6651,38.6651,4700.0
2014-05-23 14:35:00,48.55,48.55,48.54,48.54,4100.0,38.6731,38.6731,38.6651,38.6651,4100.0
2014-05-23 14:40:00,48.54,48.55,48.53,48.54,12500.0,38.6651,38.6731,38.6571,38.6651,12500.0
2014-05-23 14:45:00,48.54,48.56,48.54,48.55,9300.0,38.6651,38.681,38.6651,38.6731,9300.0
2014-05-23 14:50:00,48.55,48.56,48.55,48.56,4600.0,38.6731,38.681,38.6731,38.681,4600.0
2014-05-23 14:55:00,48.56,48.57,48.56,48.56,4100.0,38.681,38.689,38.681,38.681,4100.0
2014-05-23 15:00:00,48.56,48.57,48.55,48.56,19600.0,38.681,38.689,38.6731,38.681,19600.0
2014-05-23 15:05:00,48.56,48.56,48.54,48.55,18500.0,38.681,38.681,38.6651,38.6731,18500.0
2014-05-23 15:10:00,48.55,48.57,48.55,48.57,20700.0,38.6731,38.689,38.6731,38.689,20700.0
2014-05-23 15:15:00,48.57,48.57,48.55,48.55,14400.0,38.689,38.689,38.6731,38.6731,14400.0
2014-05-23 15:20:00,48.55,48.56,48.55,48.55,10500.0,38.6731,38.681,38.6731,38.6731,10500.0
2014-05-23 15:25:00,48.56,48.56,48.55,48.56,9200.0,38.681,38.681,38.6731,38.681,9200.0
2014-05-23 15:30:00,48.56,48.57,48.55,48.56,27800.0,38.681,38.689,38.6731,38.681,27800.0
2014-05-23 15:35:00,48.56,48.58,48.56,48.57,86200.0,38.681,38.697,38.681,38.689,86200.0
2014-05-23 15:40:00,48.57,48.58,48.56,48.57,58500.0,38.689,38.697,38.681,38.689,58500.0
2014-05-23 15:45:00,48.57,48.59,48.57,48.58,87600.0,38.689,38.7049,38.689,38.697,87600.0
2014-05-23 15:50:00,48.58,48.6,48.58,48.59,145400.0,38.697,38.7129,38.697,38.7049,145400.0
2014-05-23 15:55:00,48.6,48.6,48.57,48.58,195100.0,38.7129,38.7129,38.689,38.697,195100.0
2014-05-27 09:30:00,48.68,48.76,48.61,48.73,112100.0,38.7766,38.8403,38.7209,38.8164,112100.0
2014-05-27 09:35:00,48.74,48.77,48.68,48.68,66000.0,38.8244,38.8483,38.7766,38.7766,66000.0
2014-05-27 09:40:00,48.68,48.75,48.68,48.74,65200.0,38.7766,38.8324,38.7766,38.8244,65200.0
2014-05-27 09:45:00,48.73,48.74,48.7,48.73,53200.0,38.8164,38.8244,38.7925,38.8164,53200.0
2014-05-27 09:50:00,48.72,48.73,48.69,48.7,14400.0,38.8085,38.8164,38.7846,38.7925,14400.0
2014-05-27 09:55:00,48.7,48.72,48.68,48.68,20400.0,38.7925,38.8085,38.7766,38.7766,20400.0
2014-05-27 10:00:00,48.67,48.72,48.67,48.7,27300.0,38.7686,38.8085,38.7686,38.7925,27300.0
2014-05-27 10:05:00,48.69,48.73,48.69,48.71,149800.0,38.7846,38.8164,38.7846,38.8005,149800.0
2014-05-27 10:10:00,48.71,48.74,48.69,48.73,218100.0,38.8005,38.8244,38.7846,38.8164,218100.0
2014-05-27 10:15:00,48.73,48.75,48.72,48.74,11100.0,38.8164,38.8324,38.8085,38.8244,11100.0
2014-05-27 10:20:00,48.75,48.77,48.73,48.76,17200.0,38.8324,38.8483,38.8164,38.8403,17200.0
2014-05-27 10:25:00,48.76,48.77,48.75,48.76,16600.0,38.8403,38.8483,38.8324,38.8403,16600.0
2014-05-27 10:30:00,48.76,48.78,48.76,48.77,53300.0,38.8403,38.8563,38.8403,38.8483,53300.0
2014-05-27 10:35:00,48.77,48.77,48.75,48.75,14000.0,38.8483,38.8483,38.8324,38.8324,14000.0
2014-05-27 10:40:00,48.75,48.78,48.74,48.77,14600.0,38.8324,38.8563,38.8244,38.8483,14600.0
2014-05-27 10:45:00,48.77,48.78,48.73,48.74,43500.0,38.8483,38.8563,38.8164,38.8244,43500.0
2014-05-27 10:50:00,48.73,48.73,48.68,48.7,78600.0,38.8164,38.8164,38.7766,38.7925,78600.0
2014-05-27 10:55:00,48.7,48.71,48.69,48.7,19600.0,38.7925,38.8005,38.7846,38.7925,19600.0
2014-05-27 11:00:00,48.7,48.7,48.69,48.69,5500.0,38.7925,38.7925,38.7846,38.7846,5500.0
2014-05-27 11:05:00,48.69,48.72,48.69,48.7,6600.0,38.7846,38.8085,38.7846,38.7925,6600.0
2014-05-27 11:10:00,48.7,48.7,48.69,48.69,8100.0,38.7925,38.7925,38.7846,38.7846,8100.0
2014-05-27 11:15:00,48.69,48.71,48.69,48.69,8900.0,38.7846,38.8005,38.7846,38.7846,8900.0
2014-05-27 11:20:00,48.68,48.68,48.66,48.66,6200.0,38.7766,38.7766,38.7607,38.7607,6200.0
2014-05-27 11:25:00,48.66,48.66,48.64,48.65,12100.0,38.7607,38.7607,38.7448,38.7527,12100.0
2014-05-27 11:30:00,48.65,48.66,48.64,48.65,11200.0,38.7527,38.7607,38.7448,38.7527,11200.0
2014-05-27 11:35:00,48.64,48.65,48.63,48.65,4900.0,38.7448,38.7527,38.7368,38.7527,4900.0
2014-05-27 11:40:00,48.65,48.66,48.62,48.62,18300.0,38.7527,38.7607,38.7288,38.7288,18300.0
2014-05-27 11:45:00,48.63,48.64,48.62,48.64,22800.0,38.7368,38.7448,38.7288,38.7448,22800.0
2014-05-27 11:50:00,48.64,48.64,48.62,48.63,9300.0,38.7448,38.7448,38.7288,38.7368,9300.0
2014-05-27 11:55:00,48.63,48.63,48.62,48.63,9500.0,38.7368,38.7368,38.7288,38.7368,9500.0
2014-05-27 12:00:00,48.62,48.62,48.6,48.61,29000.0,38.7288,38.7288,38.7129,38.7209,29000.0
2014-05-27 12:05:00,48.6,48.63,48.6,48.63,8400.0,38.7129,38.7368,38.7129,38.7368,8400.0
2014-05-27 12:10:00,48.63,48.63,48.62,48.63,5000.0,38.7368,38.7368,38.7288,38.7368,5000.0
2014-05-27 12:15:00,48.62,48.62,48.61,48.61,3200.0,38.7288,38.7288,38.7209,38.7209,3200.0
2014-05-27 12:20:00,48.62,48.62,48.59,48.59,6900.0,38.7288,38.7288,38.7049,38.7049,6900.0
2014-05-27 12:25:00,48.59,48.59,48.57,48.58,7200.0,38.7049,38.7049,38.689,38.697,7200.0
2014-05-27 12:30:00,48.58,48.59,48.57,48.59,3500.0,38.697,38.7049,38.689,38.7049,3500.0
2014-05-27 12:35:00,48.6,48.62,48.6,48.62,2200.0,38.7129,38.7288,38.7129,38.7288,2200.0
2014-05-27 12:40:00,48.63,48.63,48.61,48.62,7700.0,38.7368,38.7368,38.7209,38.7288,7700.0
2014-05-27 12:45:00,48.63,48.64,48.62,48.64,1800.0,38.7368,38.7448,38.7288,38.7448,1800.0
2014-05-27 12:50:00,48.64,48.64,48.62,48.62,6500.0,38.7448,38.7448,38.7288,38.7288,6500.0
2014-05-27 12:55:00,48.63,48.63,48.61,48.61,5500.0,38.7368,38.7368,38.7209,38.7209,5500.0
2014-05-27 13:00:00,48.61,48.62,48.6,48.61,4500.0,38.7209,38.7288,38.7129,38.7209,4500.0
2014-05-27 13:05:00,48.61,48.61,48.6,48.6,3800.0,38.7209,38.7209,38.7129,38.7129,3800.0
2014-05-27 13:10:00,48.61,48.61,48.57,48.58,6500.0,38.7209,38.7209,38.689,38.697,6500.0
2014-05-27 13:15:00,48.59,48.6,48.57,48.58,4500.0,38.7049,38.7129,38.689,38.697,4500.0
2014-05-27 13:20:00,48.58,48.59,48.55,48.55,57000.0,38.697,38.7049,38.6731,38.6731,57000.0
2014-05-27 13:25:00,48.55,48.55,48.54,48.54,19200.0,38.6731,38.6731,38.6651,38.6651,19200.0
2014-05-27 13:30:00,48.54,48.54,48.52,48.53,32000.0,38.6651,38.6651,38.6492,38.6571,32000.0
2014-05-27 13:35:00,48.53,48.54,48.52,48.53,20800.0,38.6571,38.6651,38.6492,38.6571,20800.0
2014-05-27 13:40:00,48.53,48.56,48.53,48.55,16400.0,38.6571,38.681,38.6571,38.6731,16400.0
2014-05-27 13:45:00,48.56,48.57,48.56,48.56,3800.0,38.681,38.689,38.681,38.681,3800.0
2014-05-27 13:50:00,48.56,48.58,48.56,48.57,3200.0,38.681,38.697,38.681,38.689,3200.0
2014-05-27 13:55:00,48.58,48.59,48.58,48.58,9500.0,38.697,38.7049,38.697,38.697,9500.0
2014-05-27 14:00:00,48.58,48.59,48.57,48.57,18200.0,38.697,38.7049,38.689,38.689,18200.0
2014-05-27 14:05:00,48.58,48.58,48.55,48.57,5400.0,38.697,38.697,38.6731,38.689,5400.0
2014-05-27 14:10:00,48.57,48.57,48.55,48.55,4100.0,38.689,38.689,38.6731,38.6731,4100.0
2014-05-27 14:15:00,48.55,48.56,48.54,48.55,10900.0,38.6731,38.681,38.6651,38.6731,10900.0
2014-05-27 14:20:00,48.56,48.58,48.56,48.57,10600.0,38.681,38.697,38.681,38.689,10600.0
2014-05-27 14:25:00,48.58,48.58,48.55,48.57,55700.0,38.697,38.697,38.6731,38.689,55700.0
2014-05-27 14:30:00,48.57,48.57,48.54,48.55,14200.0,38.689,38.689,38.6651,38.6731,14200.0
2014-05-27 14:35:00,48.55,48.55,48.54,48.54,6000.0,38.6731,38.6731,38.6651,38.6651,6000.0
2014-05-27 14:40:00,48.54,48.55,48.54,48.55,12100.0,38.6651,38.6731,38.6651,38.6731,12100.0
2014-05-27 14:45:00,48.56,48.56,48.54,48.55,9300.0,38.681,38.681,38.6651,38.6731,9300.0
2014-05-27 14:50:00,48.55,48.57,48.55,48.57,32100.0,38.6731,38.689,38.6731,38.689,32100.0
2014-05-27 14:55:00,48.57,48.57,48.56,48.57,28500.0,38.689,38.689,38.681,38.689,28500.0
2014-05-27 15:00:00,48.57,48.58,48.56,48.58,7000.0,38.689,38.697,38.681,38.697,7000.0
2014-05-27 15:05:00,48.58,48.59,48.57,48.59,17400.0,38.697,38.7049,38.689,38.7049,17400.0
2014-05-27 15:10:00,48.59,48.6,48.58,48.59,9500.0,38.7049,38.7129,38.697,38.7049,9500.0
2014-05-27 15:15:00,48.59,48.6,48.59,48.6,2100.0,38.7049,38.7129,38.7049,38.7129,2100.0
2014-05-27 15:20:00,48.59,48.6,48.58,48.58,8400.0,38.7049,38.7129,38.697,38.697,8400.0
2014-05-27 15:25:00,48.58,48.59,48.58,48.59,3400.0,38.697,38.7049,38.697,38.7049,3400.0
2014-05-27 15:30:00,48.58,48.59,48.56,48.59,39300.0,38.697,38.7049,38.681,38.7049,39300.0
2014-05-27 15:35:00,48.59,48.6,48.58,48.6,99500.0,38.7049,38.7129,38.697,38.7129,99500.0
2014-05-27 15:40:00,48.6,48.63,48.6,48.62,31400.0,38.7129,38.7368,38.7129,38.7288,31400.0
2014-05-27 15:45:00,48.62,48.62,48.6,48.6,43100.0,38.7288,38.7288,38.7129,38.7129,43100.0
2014-05-27 15:50:00,48.6,48.61,48.58,48.58,46700.0,38.7129,38.7209,38.697,38.697,46700.0
2014-05-27 15:55:00,48.58,48.59,48.55,48.58,157100.0,38.697,38.7049,38.6731,38.697,157100.0
2014-05-28 09:30:00,48.54,48.69,48.5,48.67,74800.0,38.6651,38.7846,38.6332,38.7686,74800.0
2014-05-28 09:35:00,48.66,48.68,48.62,48.64,47400.0,38.7607,38.7766,38.7288,38.7448,47400.0
2014-05-28 09:40:00,48.64,48.7,48.62,48.68,57600.0,38.7448,38.7925,38.7288,38.7766,57600.0
2014-05-28 09:45:00,48.68,48.72,48.64,48.72,46700.0,38.7766,38.8085,38.7448,38.8085,46700.0
2014-05-28 09:50:00,48.71,48.77,48.69,48.72,58900.0,38.8005,38.8483,38.7846,38.8085,58900.0
2014-05-28 09:55:00,48.71,48.72,48.66,48.68,74100.0,38.8005,38.8085,38.7607,38.7766,74100.0
2014-05-28 10:00:00,48.67,48.67,48.6,48.63,36900.0,38.7686,38.7686,38.7129,38.7368,36900.0
2014-05-28 10:05:00,48.63,48.67,48.63,48.66,46000.0,38.7368,38.7686,38.7368,38.7607,46000.0
2014-05-28 10:10:00,48.65,48.65,48.62,48.64,27000.0,38.7527,38.7527,38.7288,38.7448,27000.0
2014-05-28 10:15:00,48.64,48.65,48.59,48.61,69700.0,38.7448,38.7527,38.7049,38.7209,69700.0
2014-05-28 10:20:00,48.61,48.62,48.59,48.61,20500.0,38.7209,38.7288,38.7049,38.7209,20500.0
2014-05-28 10:25:00,48.61,48.63,48.59,48.62,61800.0,38.7209,38.7368,38.7049,38.7288,61800.0
2014-05-28 10:30:00,48.62,48.64,48.61,48.63,14300.0,38.7288,38.7448,38.7209,38.7368,14300.0
2014-05-28 10:35:00,48.61,48.65,48.6,48.62,365900.0,38.7209,38.7527,38.7129,38.7288,365900.0
2014-05-28 10:40:00,48.63,48.65,48.59,48.59,158000.0,38.7368,38.7527,38.7049,38.7049,158000.0
2014-05-28 10:45:00,48.59,48.61,48.56,48.61,53500.0,38.7049,38.7209,38.681,38.7209,53500.0
2014-05-28 10:50:00,48.6,48.61,48.58,48.59,52100.0,38.7129,38.7209,38.697,38.7049,52100.0
2014-05-28 10:55:00,48.59,48.61,48.56,48.6,257400.0,38.7049,38.7209,38.681,38.7129,257400.0
2014-05-28 11:00:00,48.61,48.63,48.6,48.61,10800.0,38.7209,38.7368,38.7129,38.7209,10800.0
2014-05-28 11:05:00,48.62,48.65,48.62,48.63,34600.0,38.7288,38.7527,38.7288,38.7368,34600.0
2014-05-28 11:10:00,48.64,48.65,48.64,48.64,11300.0,38.7448,38.7527,38.7448,38.7448,11300.0
2014-05-28 11:15:00,48.64,48.66,48.64,48.65,19700.0,38.7448,38.7607,38.7448,38.7527,19700.0
2014-05-28 11:20:00,48.66,48.66,48.64,48.65,15100.0,38.7607,38.7607,38.7448,38.7527,15100.0
2014-05-28 11:25:00,48.64,48.65,48.62,48.62,11600.0,38.7448,38.7527,38.7288,38.7288,11600.0
2014-05-28 11:30:00,48.63,48.65,48.62,48.65,5800.0,38.7368,38.7527,38.7288,38.7527,5800.0
2014-05-28 11:35:00,48.65,48.66,48.64,48.64,12400.0,38.7527,38.7607,38.7448,38.7448,12400.0
2014-05-28 11:40:00,48.64,48.65,48.62,48.65,4400.0,38.7448,38.7527,38.7288,38.7527,4400.0
2014-05-28 11:45:00,48.65,48.65,48.64,48.64,2100.0,38.7527,38.7527,38.7448,38.7448,2100.0
2014-05-28 11:50:00,48.65,48.65,48.63,48.64,8000.0,38.7527,38.7527,38.7368,38.7448,8000.0
2014-05-28 11:55:00,48.63,48.63,48.62,48.62,9500.0,38.7368,38.7368,38.7288,38.7288,9500.0
2014-05-28 12:00:00,48.63,48.68,48.63,48.67,26700.0,38.7368,38.7766,38.7368,38.7686,26700.0
2014-05-28 12:05:00,48.67,48.69,48.67,48.67,6900.0,38.7686,38.7846,38.7686,38.7686,6900.0
2014-05-28 12:10:00,48.68,48.68,48.66,48.68,8200.0,38.7766,38.7766,38.7607,38.7766,8200.0
2014-05-28 12:15:00,48.68,48.68,48.64,48.65,14000.0,38.7766,38.7766,38.7448,38.7527,14000.0
2014-05-28 12:20:00,48.65,48.65,48.61,48.61,6400.0,38.7527,38.7527,38.7209,38.7209,6400.0
2014-05-28 12:25:00,48.61,48.63,48.6,48.61,7800.0,38.7209,38.7368,38.7129,38.7209,7800.0
2014-05-28 12:30:00,48.6,48.62,48.58,48.58,11300.0,38.7129,38.7288,38.697,38.697,11300.0
2014-05-28 12:35:00,48.59,48.6,48.58,48.59,11300.0,38.7049,38.7129,38.697,38.7049,11300.0
2014-05-28 12:40:00,48.59,48.6,48.57,48.6,11500.0,38.7049,38.7129,38.689,38.7129,11500.0
2014-05-28 12:45:00,48.59,48.62,48.59,48.61,8700.0,38.7049,38.7288,38.7049,38.7209,8700.0
2014-05-28 12:50:00,48.61,48.61,48.57,48.58,66100.0,38.7209,38.7209,38.689,38.697,66100.0
2014-05-28 12:55:00,48.58,48.63,48.58,48.62,9200.0,38.697,38.7368,38.697,38.7288,9200.0
2014-05-28 13:00:00,48.63,48.64,48.61,48.61,18800.0,38.7368,38.7448,38.7209,38.7209,18800.0
2014-05-28 13:05:00,48.62,48.62,48.61,48.61,28700.0,38.7288,38.7288,38.7209,38.7209,28700.0
2014-05-28 13:10:00,48.61,48.63,48.61,48.62,14800.0,38.7209,38.7368,38.7209,38.7288,14800.0
2014-05-28 13:15:00,48.62,48.62,48.6,48.61,13900.0,38.7288,38.7288,38.7129,38.7209,13900.0
2014-05-28 13:20:00,48.62,48.63,48.61,48.61,8300.0,38.7288,38.7368,38.7209,38.7209,8300.0
2014-05-28 13:25:00,48.61,48.62,48.6,48.61,31000.0,38.7209,38.7288,38.7129,38.7209,31000.0
2014-05-28 13:30:00,48.61,48.64,48.61,48.61,18100.0,38.7209,38.7448,38.7209,38.7209,18100.0
2014-05-28 13:35:00,48.61,48.62,48.6,48.62,33700.0,38.7209,38.7288,38.7129,38.7288,33700.0
2014-05-28 13:40:00,48.61,48.63,48.61,48.62,30900.0,38.7209,38.7368,38.7209,38.7288,30900.0
2014-05-28 13:45:00,48.63,48.63,48.6,48.62,20500.0,38.7368,38.7368,38.7129,38.7288,20500.0
2014-05-28 13:50:00,48.62,48.66,48.62,48.64,19400.0,38.7288,38.7607,38.7288,38.7448,19400.0
2014-05-28 13:55:00,48.64,48.65,48.64,48.64,20900.0,38.7448,38.7527,38.7448,38.7448,20900.0
2014-05-28 14:00:00,48.64,48.66,48.62,48.63,25700.0,38.7448,38.7607,38.7288,38.7368,25700.0
2014-05-28 14:05:00,48.63,48.64,48.62,48.64,26700.0,38.7368,38.7448,38.7288,38.7448,26700.0
2014-05-28 14:10:00,48.64,48.64,48.63,48.63,15300.0,38.7448,38.7448,38.7368,38.7368,15300.0
2014-05-28 14:15:00,48.63,48.64,48.62,48.64,30400.0,38.7368,38.7448,38.7288,38.7448,30400.0
2014-05-28 14:20:00,48.64,48.66,48.63,48.66,30400.0,38.7448,38.7607,38.7368,38.7607,30400.0
2014-05-28 14:25:00,48.66,48.67,48.63,48.64,18700.0,38.7607,38.7686,38.7368,38.7448,18700.0
2014-05-28 14:30:00,48.64,48.65,48.62,48.63,49600.0,38.7448,38.7527,38.7288,38.7368,49600.0
2014-05-28 14:35:00,48.64,48.65,48.63,48.65,24800.0,38.7448,38.7527,38.7368,38.7527,24800.0
2014-05-28 14:40:00,48.64,48.65,48.62,48.64,33100.0,38.7448,38.7527,38.7288,38.7448,33100.0
2014-05-28 14:45:00,48.64,48.66,48.63,48.65,27200.0,38.7448,38.7607,38.7368,38.7527,27200.0
2014-05-28 14:50:00,48.66,48.69,48.65,48.67,71100.0,38.7607,38.7846,38.7527,38.7686,71100.0
2014-05-28 14:55:00,48.68,48.69,48.67,48.67,29100.0,38.7766,38.7846,38.7686,38.7686,29100.0
2014-05-28 15:00:00,48.68,48.7,48.67,48.69,37100.0,38.7766,38.7925,38.7686,38.7846,37100.0
2014-05-28 15:05:00,48.68,48.68,48.66,48.67,40200.0,38.7766,38.7766,38.7607,38.7686,40200.0
2014-05-28 15:10:00,48.66,48.69,48.66,48.67,49500.0,38.7607,38.7846,38.7607,38.7686,49500.0
2014-05-28 15:15:00,48.67,48.69,48.66,48.66,136000.0,38.7686,38.7846,38.7607,38.7607,136000.0
2014-05-28 15:20:00,48.66,48.66,48.65,48.65,34000.0,38.7607,38.7607,38.7527,38.7527,34000.0
2014-05-28 15:25:00,48.65,48.67,48.65,48.66,67900.0,38.7527,38.7686,38.7527,38.7607,67900.0
2014-05-28 15:30:00,48.66,48.68,48.66,48.67,49600.0,38.7607,38.7766,38.7607,38.7686,49600.0
2014-05-28 15:35:00,48.67,48.67,48.64,48.64,56500.0,38.7686,38.7686,38.7448,38.7448,56500.0
2014-05-28 15:40:00,48.65,48.66,48.64,48.65,60200.0,38.7527,38.7607,38.7448,38.7527,60200.0
2014-05-28 15:45:00,48.65,48.65,48.62,48.63,106900.0,38.7527,38.7527,38.7288,38.7368,106900.0
2014-05-28 15:50:00,48.63,48.64,48.6,48.6,169400.0,38.7368,38.7448,38.7129,38.7129,169400.0
2014-05-28 15:55:00,48.6,48.62,48.58,48.59,521300.0,38.7129,38.7288,38.697,38.7049,521300.0
2014-05-29 09:30:00,48.64,48.74,48.64,48.74,36800.0,38.7448,38.8244,38.7448,38.8244,36800.0
2014-05-29 09:35:00,48.75,48.76,48.66,48.67,74200.0,38.8324,38.8403,38.7607,38.7686,74200.0
2014-05-29 09:40:00,48.68,48.71,48.67,48.71,33600.0,38.7766,38.8005,38.7686,38.8005,33600.0
2014-05-29 09:45:00,48.7,48.7,48.67,48.68,21900.0,38.7925,38.7925,38.7686,38.7766,21900.0
2014-05-29 09:50:00,48.68,48.68,48.65,48.66,13300.0,38.7766,38.7766,38.7527,38.7607,13300.0
2014-05-29 09:55:00,48.66,48.69,48.65,48.67,17300.0,38.7607,38.7846,38.7527,38.7686,17300.0
2014-05-29 10:00:00,48.67,48.67,48.6,48.63,25900.0,38.7686,38.7686,38.7129,38.7368,25900.0
2014-05-29 10:05:00,48.62,48.63,48.57,48.59,20900.0,38.7288,38.7368,38.689,38.7049,20900.0
2014-05-29 10:10:00,48.61,48.62,48.51,48.52,50600.0,38.7209,38.7288,38.6412,38.6492,50600.0
2014-05-29 10:15:00,48.51,48.52,48.47,48.5,114900.0,38.6412,38.6492,38.6093,38.6332,114900.0
2014-05-29 10:20:00,48.5,48.55,48.5,48.52,25100.0,38.6332,38.6731,38.6332,38.6492,25100.0
2014-05-29 10:25:00,48.53,48.58,48.53,48.58,23100.0,38.6571,38.697,38.6571,38.697,23100.0
2014-05-29 10:30:00,48.58,48.6,48.55,48.57,24900.0,38.697,38.7129,38.6731,38.689,24900.0
2014-05-29 10:35:00,48.58,48.62,48.58,48.62,8800.0,38.697,38.7288,38.697,38.7288,8800.0
2014-05-29 10:40:00,48.61,48.68,48.59,48.68,14400.0,38.7209,38.7766,38.7049,38.7766,14400.0
2014-05-29 10:45:00,48.67,48.7,48.66,48.68,37900.0,38.7686,38.7925,38.7607,38.7766,37900.0
2014-05-29 10:50:00,48.68,48.71,48.68,48.71,19800.0,38.7766,38.8005,38.7766,38.8005,19800.0
2014-05-29 10:55:00,48.71,48.73,48.71,48.73,17000.0,38.8005,38.8164,38.8005,38.8164,17000.0
2014-05-29 11:00:00,48.73,48.76,48.73,48.75,72300.0,38.8164,38.8403,38.8164,38.8324,72300.0
2014-05-29 11:05:00,48.75,48.76,48.73,48.75,14800.0,38.8324,38.8403,38.8164,38.8324,14800.0
2014-05-29 11:10:00,48.76,48.76,48.73,48.74,36500.0,38.8403,38.8403,38.8164,38.8244,36500.0
2014-05-29 11:15:00,48.75,48.78,48.74,48.77,5700.0,38.8324,38.8563,38.8244,38.8483,5700.0
2014-05-29 11:20:00,48.77,48.78,48.75,48.75,6000.0,38.8483,38.8563,38.8324,38.8324,6000.0
2014-05-29 11:25:00,48.75,48.75,48.73,48.75,6700.0,38.8324,38.8324,38.8164,38.8324,6700.0
2014-05-29 11:30:00,48.76,48.8,48.76,48.78,21900.0,38.8403,38.8722,38.8403,38.8563,21900.0
2014-05-29 11:35:00,48.77,48.78,48.77,48.77,2000.0,38.8483,38.8563,38.8483,38.8483,2000.0
2014-05-29 11:40:00,48.76,48.77,48.74,48.77,5700.0,38.8403,38.8483,38.8244,38.8483,5700.0
2014-05-29 11:45:00,48.76,48.78,48.76,48.76,7300.0,38.8403,38.8563,38.8403,38.8403,7300.0
2014-05-29 11:50:00,48.76,48.77,48.75,48.77,8500.0,38.8403,38.8483,38.8324,38.8483,8500.0
2014-05-29 11:55:00,48.76,48.78,48.76,48.78,6600.0,38.8403,38.8563,38.8403,38.8563,6600.0
2014-05-29 12:00:00,48.78,48.79,48.78,48.79,7900.0,38.8563,38.8642,38.8563,38.8642,7900.0
2014-05-29 12:05:00,48.8,48.83,48.8,48.83,38400.0,38.8722,38.8961,38.8722,38.8961,38400.0
2014-05-29 12:10:00,48.83,48.86,48.83,48.84,17000.0,38.8961,38.92,38.8961,38.9041,17000.0
2014-05-29 12:15:00,48.84,48.85,48.82,48.84,8800.0,38.9041,38.912,38.8881,38.9041,8800.0
2014-05-29 12:20:00,48.83,48.84,48.81,48.82,6700.0,38.8961,38.9041,38.8802,38.8881,6700.0
2014-05-29 12:25:00,48.82,48.82,48.8,48.8,21800.0,38.8881,38.8881,38.8722,38.8722,21800.0
2014-05-29 12:30:00,48.82,48.83,48.82,48.82,5500.0,38.8881,38.8961,38.8881,38.8881,5500.0
2014-05-29 12:35:00,48.83,48.83,48.8,48.81,4200.0,38.8961,38.8961,38.8722,38.8802,4200.0
2014-05-29 12:40:00,48.81,48.82,48.8,48.82,4000.0,38.8802,38.8881,38.8722,38.8881,4000.0
2014-05-29 12:45:00,48.82,48.85,48.82,48.84,6600.0,38.8881,38.912,38.8881,38.9041,6600.0
2014-05-29 12:50:00,48.84,48.87,48.84,48.86,36800.0,38.9041,38.928,38.9041,38.92,36800.0
2014-05-29 12:55:00,48.87,48.89,48.86,48.88,12800.0,38.928,38.9439,38.92,38.9359,12800.0
2014-05-29 13:00:00,48.88,48.88,48.85,48.86,49500.0,38.9359,38.9359,38.912,38.92,49500.0
2014-05-29 13:05:00,48.86,48.87,48.86,48.87,3900.0,38.92,38.928,38.92,38.928,3900.0
2014-05-29 13:10:00,48.86,48.87,48.85,48.86,6900.0,38.92,38.928,38.912,38.92,6900.0
2014-05-29 13:15:00,48.86,48.88,48.86,48.88,10100.0,38.92,38.9359,38.92,38.9359,10100.0
2014-05-29 13:20:00,48.88,48.89,48.88,48.88,5900.0,38.9359,38.9439,38.9359,38.9359,5900.0
2014-05-29 13:25:00,48.89,48.89,48.87,48.87,12700.0,38.9439,38.9439,38.928,38.928,12700.0
2014-05-29 13:30:00,48.86,48.87,48.85,48.86,7300.0,38.92,38.928,38.912,38.92,7300.0
2014-05-29 13:35:00,48.86,48.87,48.86,48.86,20400.0,38.92,38.928,38.92,38.92,20400.0
2014-05-29 13:40:00,48.86,48.88,48.85,48.88,10800.0,38.92,38.9359,38.912,38.9359,10800.0
2014-05-29 13:45:00,48.88,48.92,48.88,48.92,19900.0,38.9359,38.9678,38.9359,38.9678,19900.0
2014-05-29 13:50:00,48.92,48.92,48.91,48.91,10300.0,38.9678,38.9678,38.9598,38.9598,10300.0
2014-05-29 13:55:00,48.91,48.92,48.91,48.91,7900.0,38.9598,38.9678,38.9598,38.9598,7900.0
2014-05-29 14:00:00,48.91,48.91,48.89,48.9,13300.0,38.9598,38.9598,38.9439,38.9519,13300.0
2014-05-29 14:05:00,48.9,48.93,48.9,48.93,5100.0,38.9519,38.9758,38.9519,38.9758,5100.0
2014-05-29 14:10:00,48.93,48.95,48.92,48.94,23400.0,38.9758,38.9917,38.9678,38.9837,23400.0
2014-05-29 14:15:00,48.94,48.95,48.94,48.95,20100.0,38.9837,38.9917,38.9837,38.9917,20100.0
2014-05-29 14:20:00,48.94,48.95,48.93,48.95,27600.0,38.9837,38.9917,38.9758,38.9917,27600.0
2014-05-29 14:25:00,48.94,48.95,48.93,48.94,25600.0,38.9837,38.9917,38.9758,38.9837,25600.0
2014-05-29 14:30:00,48.94,48.95,48.93,48.93,5900.0,38.9837,38.9917,38.9758,38.9758,5900.0
2014-05-29 14:35:00,48.93,49.01,48.93,49.0,58000.0,38.9758,39.0395,38.9758,39.0315,58000.0
2014-05-29 14:40:00,49.0,49.0,48.98,48.99,168600.0,39.0315,39.0315,39.0156,39.0235,168600.0
2014-05-29 14:45:00,49.0,49.01,49.0,49.01,66100.0,39.0315,39.0395,39.0315,39.0395,66100.0
2014-05-29 14:50:00,49.01,49.03,49.01,49.03,26600.0,39.0395,39.0554,39.0395,39.0554,26600.0
2014-05-29 14:55:00,49.03,49.04,49.01,49.03,33300.0,39.0554,39.0634,39.0395,39.0554,33300.0
2014-05-29 15:00:00,49.03,49.06,49.03,49.06,22400.0,39.0554,39.0793,39.0554,39.0793,22400.0
2014-05-29 15:05:00,49.06,49.06,49.04,49.06,14300.0,39.0793,39.0793,39.0634,39.0793,14300.0
2014-05-29 15:10:00,49.07,49.07,49.05,49.06,21800.0,39.0873,39.0873,39.0713,39.0793,21800.0
2014-05-29 15:15:00,49.06,49.07,49.06,49.07,17500.0,39.0793,39.0873,39.0793,39.0873,17500.0
2014-05-29 15:20:00,49.07,49.08,49.06,49.07,19500.0,39.0873,39.0952,39.0793,39.0873,19500.0
2014-05-29 15:25:00,49.08,49.09,49.07,49.09,48400.0,39.0952,39.1032,39.0873,39.1032,48400.0
2014-05-29 15:30:00,49.09,49.09,49.07,49.08,166900.0,39.1032,39.1032,39.0873,39.0952,166900.0
2014-05-29 15:35:00,49.09,49.1,49.08,49.1,80300.0,39.1032,39.1112,39.0952,39.1112,80300.0
2014-05-29 15:40:00,49.09,49.1,49.08,49.08,227000.0,39.1032,39.1112,39.0952,39.0952,227000.0
2014-05-29 15:45:00,49.08,49.11,49.07,49.11,109800.0,39.0952,39.1191,39.0873,39.1191,109800.0
2014-05-29 15:50:00,49.11,49.12,49.08,49.09,85900.0,39.1191,39.1271,39.0952,39.1032,85900.0
2014-05-29 15:55:00,49.09,49.11,49.08,49.09,129800.0,39.1032,39.1191,39.0952,39.1032,129800.0
2014-05-30 09:30:00,48.89,48.98,48.89,48.93,118800.0,38.9439,39.0156,38.9439,38.9758,118800.0
2014-05-30 09:35:00,48.92,48.92,48.86,48.86,85000.0,38.9678,38.9678,38.92,38.92,85000.0
2014-05-30 09:40:00,48.86,48.92,48.84,48.91,85700.0,38.92,38.9678,38.9041,38.9598,85700.0
2014-05-30 09:45:00,48.91,48.92,48.87,48.9,24600.0,38.9598,38.9678,38.928,38.9519,24600.0
2014-05-30 09:50:00,48.89,48.92,48.87,48.92,16000.0,38.9439,38.9678,38.928,38.9678,16000.0
2014-05-30 09:55:00,48.93,48.93,48.9,48.92,35900.0,38.9758,38.9758,38.9519,38.9678,35900.0
2014-05-30 10:00:00,48.92,48.95,48.89,48.94,48600.0,38.9678,38.9917,38.9439,38.9837,48600.0
2014-05-30 10:05:00,48.94,48.99,48.94,48.99,108000.0,38.9837,39.0235,38.9837,39.0235,108000.0
2014-05-30 10:10:00,48.99,49.05,48.99,49.04,13400.0,39.0235,39.0713,39.0235,39.0634,13400.0
2014-05-30 10:15:00,49.04,49.07,49.02,49.02,10700.0,39.0634,39.0873,39.0474,39.0474,10700.0
2014-05-30 10:20:00,49.01,49.05,49.0,49.05,16700.0,39.0395,39.0713,39.0315,39.0713,16700.0
2014-05-30 10:25:00,49.04,49.08,49.04,49.05,15600.0,39.0634,39.0952,39.0634,39.0713,15600.0
2014-05-30 10:30:00,49.04,49.04,49.0,49.0,15700.0,39.0634,39.0634,39.0315,39.0315,15700.0
2014-05-30 10:35:00,49.0,49.0,48.96,48.98,26100.0,39.0315,39.0315,38.9997,39.0156,26100.0
2014-05-30 10:40:00,48.98,48.99,48.97,48.98,18200.0,39.0156,39.0235,39.0076,39.0156,18200.0
2014-05-30 10:45:00,48.98,48.99,48.97,48.98,15000.0,39.0156,39.0235,39.0076,39.0156,15000.0
2014-05-30 10:50:00,48.98,49.01,48.98,48.99,11600.0,39.0156,39.0395,39.0156,39.0235,11600.0
2014-05-30 10:55:00,48.99,49.0,48.98,49.0,11900.0,39.0235,39.0315,39.0156,39.0315,11900.0
2014-05-30 11:00:00,49.0,49.02,49.0,49.0,25800.0,39.0315,39.0474,39.0315,39.0315,25800.0
2014-05-30 11:05:00,49.0,49.01,48.99,49.0,26500.0,39.0315,39.0395,39.0235,39.0315,26500.0
2014-05-30 11:10:00,48.99,49.02,48.99,49.01,15300.0,39.0235,39.0474,39.0235,39.0395,15300.0
2014-05-30 11:15:00,49.01,49.01,48.99,49.0,30100.0,39.0395,39.0395,39.0235,39.0315,30100.0
2014-05-30 11:20:00,49.0,49.01,48.98,48.99,31000.0,39.0315,39.0395,39.0156,39.0235,31000.0
2014-05-30 11:25:00,48.98,48.99,48.95,48.96,9900.0,39.0156,39.0235,38.9917,38.9997,9900.0
2014-05-30 11:30:00,48.96,48.98,48.96,48.97,9900.0,38.9997,39.0156,38.9997,39.0076,9900.0
2014-05-30 11:35:00,48.97,48.99,48.97,48.98,8000.0,39.0076,39.0235,39.0076,39.0156,8000.0
2014-05-30 11:40:00,48.98,48.98,48.96,48.97,16300.0,39.0156,39.0156,38.9997,39.0076,16300.0
2014-05-30 11:45:00,48.96,48.97,48.94,48.95,7500.0,38.9997,39.0076,38.9837,38.9917,7500.0
2014-05-30 11:50:00,48.94,48.97,48.94,48.97,10900.0,38.9837,39.0076,38.9837,39.0076,10900.0
2014-05-30 11:55:00,48.97,48.99,48.97,48.98,5900.0,39.0076,39.0235,39.0076,39.0156,5900.0
2014-05-30 12:00:00,48.97,48.98,48.96,48.96,8000.0,39.0076,39.0156,38.9997,38.9997,8000.0
2014-05-30 12:05:00,48.96,48.96,48.95,48.96,1500.0,38.9997,38.9997,38.9917,38.9997,1500.0
2014-05-30 12:10:00,48.95,48.97,48.95,48.96,8500.0,38.9917,39.0076,38.9917,38.9997,8500.0
2014-05-30 12:15:00,48.96,48.98,48.96,48.98,5100.0,38.9997,39.0156,38.9997,39.0156,5100.0
2014-05-30 12:20:00,48.99,49.0,48.98,48.99,17900.0,39.0235,39.0315,39.0156,39.0235,17900.0
2014-05-30 12:25:00,48.99,49.0,48.98,49.0,49000.0,39.0235,39.0315,39.0156,39.0315,49000.0
2014-05-30 12:30:00,48.99,48.99,48.92,48.92,30300.0,39.0235,39.0235,38.9678,38.9678,30300.0
2014-05-30 12:35:00,48.93,48.93,48.91,48.91,18100.0,38.9758,38.9758,38.9598,38.9598,18100.0
2014-05-30 12:40:00,48.91,48.93,48.89,48.92,6900.0,38.9598,38.9758,38.9439,38.9678,6900.0
2014-05-30 12:45:00,48.93,48.94,48.92,48.94,4300.0,38.9758,38.9837,38.9678,38.9837,4300.0
2014-05-30 12:50:00,48.94,48.95,48.91,48.92,34400.0,38.9837,38.9917,38.9598,38.9678,34400.0
2014-05-30 12:55:00,48.92,48.94,48.92,48.94,14000.0,38.9678,38.9837,38.9678,38.9837,14000.0
2014-05-30 13:00:00,48.94,48.96,48.92,48.96,24400.0,38.9837,38.9997,38.9678,38.9997,24400.0
2014-05-30 13:05:00,48.95,48.97,48.95,48.95,7300.0,38.9917,39.0076,38.9917,38.9917,7300.0
2014-05-30 13:10:00,48.95,48.97,48.95,48.96,45100.0,38.9917,39.0076,38.9917,38.9997,45100.0
2014-05-30 13:15:00,48.96,48.97,48.95,48.95,11600.0,38.9997,39.0076,38.9917,38.9917,11600.0
2014-05-30 13:20:00,48.95,48.97,48.95,48.96,14600.0,38.9917,39.0076,38.9917,38.9997,14600.0
2014-05-30 13:25:00,48.96,48.98,48.95,48.96,20900.0,38.9997,39.0156,38.9917,38.9997,20900.0
2014-05-30 13:30:00,48.96,48.96,48.93,48.95,5800.0,38.9997,38.9997,38.9758,38.9917,5800.0
2014-05-30 13:35:00,48.96,48.96,48.94,48.96,13900.0,38.9997,38.9997,38.9837,38.9997,13900.0
2014-05-30 13:40:00,48.95,48.96,48.94,48.95,7900.0,38.9917,38.9997,38.9837,38.9917,7900.0
2014-05-30 13:45:00,48.96,48.97,48.96,48.96,11800.0,38.9997,39.0076,38.9997,38.9997,11800.0
2014-05-30 13:50:00,48.96,48.97,48.96,48.97,8200.0,38.9997,39.0076,38.9997,39.0076,8200.0
2014-05-30 13:55:00,48.97,48.97,48.96,48.97,1100.0,39.0076,39.0076,38.9997,39.0076,1100.0
2014-05-30 14:00:00,48.97,48.97,48.96,48.96,23100.0,39.0076,39.0076,38.9997,38.9997,23100.0
2014-05-30 14:05:00,48.96,48.99,48.95,48.99,21000.0,38.9997,39.0235,38.9917,39.0235,21000.0
2014-05-30 14:10:00,48.99,49.02,48.98,49.02,47200.0,39.0235,39.0474,39.0156,39.0474,47200.0
2014-05-30 14:15:00,49.01,49.01,48.98,48.99,38800.0,39.0395,39.0395,39.0156,39.0235,38800.0
2014-05-30 14:20:00,49.0,49.03,49.0,49.03,15400.0,39.0315,39.0554,39.0315,39.0554,15400.0
2014-05-30 14:25:00,49.02,49.03,49.01,49.02,33900.0,39.0474,39.0554,39.0395,39.0474,33900.0
2014-05-30 14:30:00,49.02,49.02,49.0,49.01,23700.0,39.0474,39.0474,39.0315,39.0395,23700.0
2014-05-30 14:35:00,49.02,49.03,49.01,49.03,23800.0,39.0474,39.0554,39.0395,39.0554,23800.0
2014-05-30 14:40:00,49.03,49.05,49.02,49.02,95400.0,39.0554,39.0713,39.0474,39.0474,95400.0
2014-05-30 14:45:00,49.02,49.02,49.01,49.02,12500.0,39.0474,39.0474,39.0395,39.0474,12500.0
2014-05-30 14:50:00,49.02,49.04,49.02,49.03,9900.0,39.0474,39.0634,39.0474,39.0554,9900.0
2014-05-30 14:55:00,49.03,49.03,48.99,48.99,88200.0,39.0554,39.0554,39.0235,39.0235,88200.0
2014-05-30 15:00:00,48.98,49.0,48.98,48.99,57300.0,39.0156,39.0315,39.0156,39.0235,57300.0
2014-05-30 15:05:00,49.0,49.02,49.0,49.01,35500.0,39.0315,39.0474,39.0315,39.0395,35500.0
2014-05-30 15:10:00,49.01,49.03,49.01,49.03,50400.0,39.0395,39.0554,39.0395,39.0554,50400.0
2014-05-30 15:15:00,49.02,49.03,49.0,49.01,133600.0,39.0474,39.0554,39.0315,39.0395,133600.0
2014-05-30 15:20:00,49.01,49.02,49.0,49.01,69000.0,39.0395,39.0474,39.0315,39.0395,69000.0
2014-05-30 15:25:00,49.02,49.02,49.0,49.02,145200.0,39.0474,39.0474,39.0315,39.0474,145200.0
2014-05-30 15:30:00,49.02,49.04,49.01,49.03,66500.0,39.0474,39.0634,39.0395,39.0554,66500.0
2014-05-30 15:35:00,49.04,49.07,49.02,49.03,89300.0,39.0634,39.0873,39.0474,39.0554,89300.0
2014-05-30 15:40:00,49.03,49.07,49.03,49.06,30400.0,39.0554,39.0873,39.0554,39.0793,30400.0
2014-05-30 15:45:00,49.07,49.08,49.05,49.08,58600.0,39.0873,39.0952,39.0713,39.0952,58600.0
2014-05-30 15:50:00,49.08,49.08,49.05,49.05,245100.0,39.0952,39.0952,39.0713,39.0713,245100.0
2014-05-30 15:55:00,49.06,49.1,49.05,49.07,434000.0,39.0793,39.1112,39.0713,39.0873,434000.0
2014-06-02 09:30:00,49.16,49.16,49.08,49.14,65400.0,39.159,39.159,39.0952,39.143,65400.0
2014-06-02 09:35:00,49.15,49.15,49.11,49.14,50000.0,39.151,39.151,39.1191,39.143,50000.0
2014-06-02 09:40:00,49.14,49.16,49.11,49.13,14300.0,39.143,39.159,39.1191,39.1351,14300.0
2014-06-02 09:45:00,49.13,49.13,49.09,49.09,33700.0,39.1351,39.1351,39.1032,39.1032,33700.0
2014-06-02 09:50:00,49.1,49.13,49.09,49.13,17600.0,39.1112,39.1351,39.1032,39.1351,17600.0
2014-06-02 09:55:00,49.13,49.16,49.13,49.15,99800.0,39.1351,39.159,39.1351,39.151,99800.0
2014-06-02 10:00:00,49.13,49.17,49.1,49.1,180800.0,39.1351,39.1669,39.1112,39.1112,180800.0
2014-06-02 10:05:00,49.1,49.12,49.04,49.04,44300.0,39.1112,39.1271,39.0634,39.0634,44300.0
2014-06-02 10:10:00,49.03,49.12,49.03,49.1,66400.0,39.0554,39.1271,39.0554,39.1112,66400.0
2014-06-02 10:15:00,49.1,49.13,49.09,49.1,35100.0,39.1112,39.1351,39.1032,39.1112,35100.0
2014-06-02 10:20:00,49.11,49.11,49.07,49.07,13600.0,39.1191,39.1191,39.0873,39.0873,13600.0
2014-06-02 10:25:00,49.06,49.08,49.05,49.07,8100.0,39.0793,39.0952,39.0713,39.0873,8100.0
2014-06-02 10:30:00,49.08,49.1,49.07,49.09,14400.0,39.0952,39.1112,39.0873,39.1032,14400.0
2014-06-02 10:35:00,49.09,49.12,49.09,49.12,21900.0,39.1032,39.1271,39.1032,39.1271,21900.0
2014-06-02 10:40:00,49.13,49.14,49.11,49.13,42800.0,39.1351,39.143,39.1191,39.1351,42800.0
2014-06-02 10:45:00,49.13,49.13,49.08,49.09,19300.0,39.1351,39.1351,39.0952,39.1032,19300.0
2014-06-02 10:50:00,49.08,49.1,49.08,49.1,26300.0,39.0952,39.1112,39.0952,39.1112,26300.0
2014-06-02 10:55:00,49.1,49.17,49.1,49.17,131300.0,39.1112,39.1669,39.1112,39.1669,131300.0
2014-06-02 11:00:00,49.17,49.2,49.14,49.19,77100.0,39.1669,39.1908,39.143,39.1829,77100.0
2014-06-02 11:05:00,49.2,49.25,49.2,49.24,39700.0,39.1908,39.2307,39.1908,39.2227,39700.0
2014-06-02 11:10:00,49.25,49.26,49.22,49.24,37400.0,39.2307,39.2386,39.2068,39.2227,37400.0
2014-06-02 11:15:00,49.24,49.26,49.23,49.25,14900.0,39.2227,39.2386,39.2147,39.2307,14900.0
2014-06-02 11:20:00,49.25,49.28,49.25,49.28,18200.0,39.2307,39.2546,39.2307,39.2546,18200.0
2014-06-02 11:25:00,49.28,49.36,49.28,49.36,132500.0,39.2546,39.3183,39.2546,39.3183,132500.0
2014-06-02 11:30:00,49.35,49.36,49.31,49.34,70700.0,39.3103,39.3183,39.2784,39.3023,70700.0
2014-06-02 11:35:00,49.34,49.36,49.33,49.34,9500.0,39.3023,39.3183,39.2944,39.3023,9500.0
2014-06-02 11:40:00,49.35,49.37,49.34,49.34,21900.0,39.3103,39.3262,39.3023,39.3023,21900.0
2014-06-02 11:45:00,49.34,49.39,49.33,49.38,234700.0,39.3023,39.3422,39.2944,39.3342,234700.0
2014-06-02 11:50:00,49.38,49.39,49.37,49.39,41900.0,39.3342,39.3422,39.3262,39.3422,41900.0
2014-06-02 11:55:00,49.38,49.38,49.34,49.35,17800.0,39.3342,39.3342,39.3023,39.3103,17800.0
2014-06-02 12:00:00,49.35,49.36,49.33,49.33,16700.0,39.3103,39.3183,39.2944,39.2944,16700.0
2014-06-02 12:05:00,49.34,49.34,49.32,49.32,57000.0,39.3023,39.3023,39.2864,39.2864,57000.0
2014-06-02 12:10:00,49.33,49.33,49.32,49.32,16600.0,39.2944,39.2944,39.2864,39.2864,16600.0
2014-06-02 12:15:00,49.32,49.32,49.29,49.3,8300.0,39.2864,39.2864,39.2625,39.2705,8300.0
2014-06-02 12:20:00,49.3,49.33,49.3,49.31,8800.0,39.2705,39.2944,39.2705,39.2784,8800.0
2014-06-02 12:25:00,49.31,49.33,49.3,49.33,8400.0,39.2784,39.2944,39.2705,39.2944,8400.0
2014-06-02 12:30:00,49.33,49.35,49.33,49.33,9200.0,39.2944,39.3103,39.2944,39.2944,9200.0
2014-06-02 12:35:00,49.33,49.34,49.32,49.33,14000.0,39.2944,39.3023,39.2864,39.2944,14000.0
2014-06-02 12:40:00,49.33,49.35,49.33,49.35,10900.0,39.2944,39.3103,39.2944,39.3103,10900.0
2014-06-02 12:45:00,49.35,49.35,49.33,49.33,16200.0,39.3103,39.3103,39.2944,39.2944,16200.0
2014-06-02 12:50:00,49.32,49.33,49.3,49.3,15800.0,39.2864,39.2944,39.2705,39.2705,15800.0
2014-06-02 12:55:00,49.31,49.31,49.29,49.3,3000.0,39.2784,39.2784,39.2625,39.2705,3000.0
2014-06-02 13:00:00,49.3,49.31,49.29,49.3,7300.0,39.2705,39.2784,39.2625,39.2705,7300.0
2014-06-02 13:05:00,49.3,49.3,49.27,49.29,16900.0,39.2705,39.2705,39.2466,39.2625,16900.0
2014-06-02 13:10:00,49.29,49.3,49.27,49.27,7500.0,39.2625,39.2705,39.2466,39.2466,7500.0
2014-06-02 13:15:00,49.27,49.28,49.26,49.26,18400.0,39.2466,39.2546,39.2386,39.2386,18400.0
2014-06-02 13:20:00,49.26,49.28,49.26,49.27,6000.0,39.2386,39.2546,39.2386,39.2466,6000.0
2014-06-02 13:25:00,49.28,49.29,49.28,49.28,10600.0,39.2546,39.2625,39.2546,39.2546,10600.0
2014-06-02 13:30:00,49.29,49.29,49.27,49.28,12100.0,39.2625,39.2625,39.2466,39.2546,12100.0
2014-06-02 13:35:00,49.28,49.29,49.25,49.26,23100.0,39.2546,39.2625,39.2307,39.2386,23100.0
2014-06-02 13:40:00,49.26,49.27,49.24,49.25,22600.0,39.2386,39.2466,39.2227,39.2307,22600.0
2014-06-02 13:45:00,49.25,49.27,49.25,49.25,11800.0,39.2307,39.2466,39.2307,39.2307,11800.0
2014-06-02 13:50:00,49.25,49.26,49.24,49.25,10300.0,39.2307,39.2386,39.2227,39.2307,10300.0
2014-06-02 13:55:00,49.24,49.26,49.24,49.25,19000.0,39.2227,39.2386,39.2227,39.2307,19000.0
2014-06-02 14:00:00,49.25,49.25,49.24,49.25,10100.0,39.2307,39.2307,39.2227,39.2307,10100.0
2014-06-02 14:05:00,49.25,49.26,49.24,49.25,15300.0,39.2307,39.2386,39.2227,39.2307,15300.0
2014-06-02 14:10:00,49.25,49.26,49.22,49.23,58100.0,39.2307,39.2386,39.2068,39.2147,58100.0
2014-06-02 14:15:00,49.23,49.26,49.22,49.26,16900.0,39.2147,39.2386,39.2068,39.2386,16900.0
2014-06-02 14:20:00,49.26,49.27,49.24,49.26,14800.0,39.2386,39.2466,39.2227,39.2386,14800.0
2014-06-02 14:25:00,49.26,49.26,49.25,49.26,21600.0,39.2386,39.2386,39.2307,39.2386,21600.0
2014-06-02 14:30:00,49.27,49.28,49.25,49.25,11800.0,39.2466,39.2546,39.2307,39.2307,11800.0
2014-06-02 14:35:00,49.25,49.26,49.24,49.26,11000.0,39.2307,39.2386,39.2227,39.2386,11000.0
2014-06-02 14:40:00,49.25,49.26,49.24,49.25,11600.0,39.2307,39.2386,39.2227,39.2307,11600.0
2014-06-02 14:45:00,49.25,49.27,49.24,49.27,19700.0,39.2307,39.2466,39.2227,39.2466,19700.0
2014-06-02 14:50:00,49.26,49.27,49.25,49.26,19900.0,39.2386,39.2466,39.2307,39.2386,19900.0
2014-06-02 14:55:00,49.26,49.26,49.25,49.26,13600.0,39.2386,39.2386,39.2307,39.2386,13600.0
2014-06-02 15:00:00,49.26,49.26,49.23,49.24,37200.0,39.2386,39.2386,39.2147,39.2227,37200.0
2014-06-02 15:05:00,49.24,49.24,49.23,49.24,15400.0,39.2227,39.2227,39.2147,39.2227,15400.0
2014-06-02 15:10:00,49.24,49.24,49.2,49.2,29000.0,39.2227,39.2227,39.1908,39.1908,29000.0
2014-06-02 15:15:00,49.2,49.23,49.2,49.23,74600.0,39.1908,39.2147,39.1908,39.2147,74600.0
2014-06-02 15:20:00,49.23,49.25,49.22,49.25,64200.0,39.2147,39.2307,39.2068,39.2307,64200.0
2014-06-02 15:25:00,49.25,49.25,49.23,49.24,28100.0,39.2307,39.2307,39.2147,39.2227,28100.0
2014-06-02 15:30:00,49.23,49.26,49.23,49.26,29900.0,39.2147,39.2386,39.2147,39.2386,29900.0
2014-06-02 15:35:00,49.26,49.27,49.25,49.25,47100.0,39.2386,39.2466,39.2307,39.2307,47100.0
2014-06-02 15:40:00,49.26,49.29,49.25,49.28,90100.0,39.2386,39.2625,39.2307,39.2546,90100.0
2014-06-02 15:45:00,49.29,49.3,49.28,49.29,160700.0,39.2625,39.2705,39.2546,39.2625,160700.0
2014-06-02 15:50:00,49.29,49.3,49.28,49.28,107200.0,39.2625,39.2705,39.2546,39.2546,107200.0
2014-06-02 15:55:00,49.28,49.29,49.27,49.27,173300.0,39.2546,39.2625,39.2466,39.2466,173300.0
2014-06-03 09:30:00,49.07,49.13,49.02,49.12,73800.0,39.0873,39.1351,39.0474,39.1271,73800.0
2014-06-03 09:35:00,49.11,49.19,49.06,49.17,57700.0,39.1191,39.1829,39.0793,39.1669,57700.0
2014-06-03 09:40:00,49.17,49.17,49.07,49.08,61400.0,39.1669,39.1669,39.0873,39.0952,61400.0
2014-06-03 09:45:00,49.08,49.16,49.07,49.15,36600.0,39.0952,39.159,39.0873,39.151,36600.0
2014-06-03 09:50:00,49.16,49.23,49.16,49.23,35700.0,39.159,39.2147,39.159,39.2147,35700.0
2014-06-03 09:55:00,49.23,49.25,49.22,49.24,9400.0,39.2147,39.2307,39.2068,39.2227,9400.0
2014-06-03 10:00:00,49.23,49.28,49.22,49.28,93500.0,39.2147,39.2546,39.2068,39.2546,93500.0
2014-06-03 10:05:00,49.29,49.31,49.27,49.29,65800.0,39.2625,39.2784,39.2466,39.2625,65800.0
2014-06-03 10:10:00,49.29,49.29,49.25,49.28,28200.0,39.2625,39.2625,39.2307,39.2546,28200.0
2014-06-03 10:15:00,49.28,49.29,49.23,49.24,21700.0,39.2546,39.2625,39.2147,39.2227,21700.0
2014-06-03 10:20:00,49.24,49.25,49.21,49.24,30100.0,39.2227,39.2307,39.1988,39.2227,30100.0
2014-06-03 10:25:00,49.24,49.25,49.21,49.21,27300.0,39.2227,39.2307,39.1988,39.1988,27300.0
2014-06-03 10:30:00,49.21,49.25,49.21,49.21,46000.0,39.1988,39.2307,39.1988,39.1988,46000.0
2014-06-03 10:35:00,49.22,49.27,49.21,49.27,28100.0,39.2068,39.2466,39.1988,39.2466,28100.0
2014-06-03 10:40:00,49.26,49.28,49.2,49.2,24000.0,39.2386,39.2546,39.1908,39.1908,24000.0
2014-06-03 10:45:00,49.2,49.21,49.14,49.16,102800.0,39.1908,39.1988,39.143,39.159,102800.0
2014-06-03 10:50:00,49.16,49.17,49.12,49.13,23500.0,39.159,39.1669,39.1271,39.1351,23500.0
2014-06-03 10:55:00,49.11,49.16,49.11,49.15,74000.0,39.1191,39.159,39.1191,39.151,74000.0
2014-06-03 11:00:00,49.15,49.15,49.11,49.11,17800.0,39.151,39.151,39.1191,39.1191,17800.0
2014-06-03 11:05:00,49.11,49.13,49.09,49.1,17900.0,39.1191,39.1351,39.1032,39.1112,17900.0
2014-06-03 11:10:00,49.1,49.13,49.1,49.12,16400.0,39.1112,39.1351,39.1112,39.1271,16400.0
2014-06-03 11:15:00,49.12,49.12,49.08,49.12,143500.0,39.1271,39.1271,39.0952,39.1271,143500.0
2014-06-03 11:20:00,49.12,49.13,49.1,49.12,19400.0,39.1271,39.1351,39.1112,39.1271,19400.0
2014-06-03 11:25:00,49.12,49.12,49.1,49.11,18300.0,39.1271,39.1271,39.1112,39.1191,18300.0
2014-06-03 11:30:00,49.1,49.13,49.08,49.13,21600.0,39.1112,39.1351,39.0952,39.1351,21600.0
2014-06-03 11:35:00,49.14,49.14,49.12,49.12,6300.0,39.143,39.143,39.1271,39.1271,6300.0
2014-06-03 11:40:00,49.12,49.12,49.06,49.06,80100.0,39.1271,39.1271,39.0793,39.0793,80100.0
2014-06-03 11:45:00,49.06,49.09,49.06,49.09,23200.0,39.0793,39.1032,39.0793,39.1032,23200.0
2014-06-03 11:50:00,49.08,49.1,49.06,49.07,23300.0,39.0952,39.1112,39.0793,39.0873,23300.0
2014-06-03 11:55:00,49.07,49.08,49.06,49.08,21400.0,39.0873,39.0952,39.0793,39.0952,21400.0
2014-06-03 12:00:00,49.08,49.09,49.06,49.09,22400.0,39.0952,39.1032,39.0793,39.1032,22400.0
2014-06-03 12:05:00,49.09,49.1,49.08,49.1,21600.0,39.1032,39.1112,39.0952,39.1112,21600.0
2014-06-03 12:10:00,49.1,49.13,49.08,49.13,66300.0,39.1112,39.1351,39.0952,39.1351,66300.0
2014-06-03 12:15:00,49.12,49.14,49.12,49.13,9300.0,39.1271,39.143,39.1271,39.1351,9300.0
2014-06-03 12:20:00,49.14,49.14,49.13,49.14,22200.0,39.143,39.143,39.1351,39.143,22200.0
2014-06-03 12:25:00,49.13,49.14,49.12,49.12,14000.0,39.1351,39.143,39.1271,39.1271,14000.0
2014-06-03 12:30:00,49.12,49.14,49.12,49.14,21500.0,39.1271,39.143,39.1271,39.143,21500.0
2014-06-03 12:35:00,49.14,49.14,49.11,49.12,11600.0,39.143,39.143,39.1191,39.1271,11600.0
2014-06-03 12:40:00,49.12,49.14,49.12,49.14,11300.0,39.1271,39.143,39.1271,39.143,11300.0
2014-06-03 12:45:00,49.14,49.15,49.14,49.15,8300.0,39.143,39.151,39.143,39.151,8300.0
2014-06-03 12:50:00,49.14,49.16,49.14,49.16,12700.0,39.143,39.159,39.143,39.159,12700.0
2014-06-03 12:55:00,49.15,49.16,49.14,49.15,26600.0,39.151,39.159,39.143,39.151,26600.0
2014-06-03 13:00:00,49.15,49.15,49.14,49.14,12400.0,39.151,39.151,39.143,39.143,12400.0
2014-06-03 13:05:00,49.14,49.16,49.14,49.16,13500.0,39.143,39.159,39.143,39.159,13500.0
2014-06-03 13:10:00,49.16,49.16,49.14,49.16,15000.0,39.159,39.159,39.143,39.159,15000.0
2014-06-03 13:15:00,49.16,49.18,49.14,49.15,25500.0,39.159,39.1749,39.143,39.151,25500.0
2014-06-03 13:20:00,49.14,49.16,49.13,49.16,15200.0,39.143,39.159,39.1351,39.159,15200.0
2014-06-03 13:25:00,49.16,49.19,49.15,49.19,23400.0,39.159,39.1829,39.151,39.1829,23400.0
2014-06-03 13:30:00,49.19,49.19,49.18,49.19,6800.0,39.1829,39.1829,39.1749,39.1829,6800.0
2014-06-03 13:35:00,49.19,49.19,49.15,49.17,27900.0,39.1829,39.1829,39.151,39.1669,27900.0
2014-06-03 13:40:00,49.16,49.17,49.16,49.16,6900.0,39.159,39.1669,39.159,39.159,6900.0
2014-06-03 13:45:00,49.16,49.18,49.16,49.16,10800.0,39.159,39.1749,39.159,39.159,10800.0
2014-06-03 13:50:00,49.17,49.17,49.14,49.15,6900.0,39.1669,39.1669,39.143,39.151,6900.0
2014-06-03 13:55:00,49.15,49.15,49.14,49.14,3700.0,39.151,39.151,39.143,39.143,3700.0
2014-06-03 14:00:00,49.15,49.16,49.15,49.16,9800.0,39.151,39.159,39.151,39.159,9800.0
2014-06-03 14:05:00,49.16,49.17,49.15,49.17,16200.0,39.159,39.1669,39.151,39.1669,16200.0
2014-06-03 14:10:00,49.16,49.16,49.15,49.16,11600.0,39.159,39.159,39.151,39.159,11600.0
2014-06-03 14:15:00,49.16,49.16,49.15,49.16,21900.0,39.159,39.159,39.151,39.159,21900.0
2014-06-03 14:20:00,49.16,49.18,49.16,49.16,27700.0,39.159,39.1749,39.159,39.159,27700.0
2014-06-03 14:25:00,49.17,49.19,49.16,49.19,14400.0,39.1669,39.1829,39.159,39.1829,14400.0
2014-06-03 14:30:00,49.19,49.2,49.19,49.19,7100.0,39.1829,39.1908,39.1829,39.1829,7100.0
2014-06-03 14:35:00,49.19,49.21,49.19,49.2,12200.0,39.1829,39.1988,39.1829,39.1908,12200.0
2014-06-03 14:40:00,49.21,49.21,49.19,49.19,10600.0,39.1988,39.1988,39.1829,39.1829,10600.0
2014-06-03 14:45:00,49.2,49.2,49.16,49.16,14600.0,39.1908,39.1908,39.159,39.159,14600.0
2014-06-03 14:50:00,49.16,49.18,49.15,49.16,27500.0,39.159,39.1749,39.151,39.159,27500.0
2014-06-03 14:55:00,49.17,49.17,49.14,49.14,10900.0,39.1669,39.1669,39.143,39.143,10900.0
2014-06-03 15:00:00,49.14,49.15,49.1,49.11,70300.0,39.143,39.151,39.1112,39.1191,70300.0
2014-06-03 15:05:00,49.1,49.11,49.09,49.1,6500.0,39.1112,39.1191,39.1032,39.1112,6500.0
2014-06-03 15:10:00,49.1,49.14,49.1,49.14,17600.0,39.1112,39.143,39.1112,39.143,17600.0
2014-06-03 15:15:00,49.14,49.14,49.13,49.14,39300.0,39.143,39.143,39.1351,39.143,39300.0
2014-06-03 15:20:00,49.14,49.14,49.13,49.14,3500.0,39.143,39.143,39.1351,39.143,3500.0
2014-06-03 15:25:00,49.14,49.18,49.14,49.16,22800.0,39.143,39.1749,39.143,39.159,22800.0
2014-06-03 15:30:00,49.17,49.17,49.14,49.14,17400.0,39.1669,39.1669,39.143,39.143,17400.0
2014-06-03 15:35:00,49.14,49.16,49.14,49.16,18700.0,39.143,39.159,39.143,39.159,18700.0
2014-06-03 15:40:00,49.16,49.17,49.15,49.15,40900.0,39.159,39.1669,39.151,39.151,40900.0
2014-06-03 15:45:00,49.16,49.16,49.13,49.14,36200.0,39.159,39.159,39.1351,39.143,36200.0
2014-06-03 15:50:00,49.14,49.15,49.14,49.14,42000.0,39.143,39.151,39.143,39.143,42000.0
2014-06-03 15:55:00,49.14,49.17,49.14,49.16,204100.0,39.143,39.1669,39.143,39.159,204100.0
2014-06-04 09:30:00,49.08,49.12,48.95,49.01,142300.0,39.0952,39.1271,38.9917,39.0395,142300.0
2014-06-04 09:35:00,49.0,49.04,48.97,49.02,71600.0,39.0315,39.0634,39.0076,39.0474,71600.0
2014-06-04 09:40:00,49.01,49.01,48.93,48.94,64100.0,39.0395,39.0395,38.9758,38.9837,64100.0
2014-06-04 09:45:00,48.93,49.03,48.93,49.03,72400.0,38.9758,39.0554,38.9758,39.0554,72400.0
2014-06-04 09:50:00,49.03,49.05,49.01,49.05,44500.0,39.0554,39.0713,39.0395,39.0713,44500.0
2014-06-04 09:55:00,49.05,49.11,49.05,49.11,103200.0,39.0713,39.1191,39.0713,39.1191,103200.0
2014-06-04 10:00:00,49.11,49.2,49.11,49.19,74300.0,39.1191,39.1908,39.1191,39.1829,74300.0
2014-06-04 10:05:00,49.19,49.19,49.14,49.17,41700.0,39.1829,39.1829,39.143,39.1669,41700.0
2014-06-04 10:10:00,49.18,49.24,49.18,49.24,30400.0,39.1749,39.2227,39.1749,39.2227,30400.0
2014-06-04 10:15:00,49.24,49.24,49.22,49.22,102700.0,39.2227,39.2227,39.2068,39.2068,102700.0
2014-06-04 10:20:00,49.21,49.23,49.2,49.2,36500.0,39.1988,39.2147,39.1908,39.1908,36500.0
2014-06-04 10:25:00,49.19,49.21,49.18,49.18,15500.0,39.1829,39.1988,39.1749,39.1749,15500.0
2014-06-04 10:30:00,49.18,49.21,49.16,49.19,22000.0,39.1749,39.1988,39.159,39.1829,22000.0
2014-06-04 10:35:00,49.2,49.23,49.19,49.23,8800.0,39.1908,39.2147,39.1829,39.2147,8800.0
2014-06-04 10:40:00,49.22,49.24,49.21,49.24,10300.0,39.2068,39.2227,39.1988,39.2227,10300.0
2014-06-04 10:45:00,49.24,49.25,49.23,49.23,5900.0,39.2227,39.2307,39.2147,39.2147,5900.0
2014-06-04 10:50:00,49.23,49.29,49.23,49.29,9300.0,39.2147,39.2625,39.2147,39.2625,9300.0
2014-06-04 10:55:00,49.29,49.31,49.29,49.31,10300.0,39.2625,39.2784,39.2625,39.2784,10300.0
2014-06-04 11:00:00,49.31,49.32,49.29,49.32,9600.0,39.2784,39.2864,39.2625,39.2864,9600.0
2014-06-04 11:05:00,49.32,49.34,49.32,49.33,14300.0,39.2864,39.3023,39.2864,39.2944,14300.0
2014-06-04 11:10:00,49.33,49.34,49.32,49.34,5200.0,39.2944,39.3023,39.2864,39.3023,5200.0
2014-06-04 11:15:00,49.34,49.34,49.29,49.3,9200.0,39.3023,39.3023,39.2625,39.2705,9200.0
2014-06-04 11:20:00,49.3,49.37,49.3,49.37,9000.0,39.2705,39.3262,39.2705,39.3262,9000.0
2014-06-04 11:25:00,49.36,49.37,49.35,49.36,10100.0,39.3183,39.3262,39.3103,39.3183,10100.0
2014-06-04 11:30:00,49.37,49.38,49.34,49.38,13600.0,39.3262,39.3342,39.3023,39.3342,13600.0
2014-06-04 11:35:00,49.37,49.38,49.36,49.36,19500.0,39.3262,39.3342,39.3183,39.3183,19500.0
2014-06-04 11:40:00,49.37,49.38,49.36,49.36,24000.0,39.3262,39.3342,39.3183,39.3183,24000.0
2014-06-04 11:45:00,49.37,49.39,49.36,49.38,24700.0,39.3262,39.3422,39.3183,39.3342,24700.0
2014-06-04 11:50:00,49.38,49.39,49.37,49.37,30600.0,39.3342,39.3422,39.3262,39.3262,30600.0
2014-06-04 11:55:00,49.38,49.39,49.36,49.36,14900.0,39.3342,39.3422,39.3183,39.3183,14900.0
2014-06-04 12:00:00,49.37,49.4,49.36,49.4,19300.0,39.3262,39.3501,39.3183,39.3501,19300.0
2014-06-04 12:05:00,49.4,49.4,49.38,49.4,10500.0,39.3501,39.3501,39.3342,39.3501,10500.0
2014-06-04 12:10:00,49.39,49.39,49.37,49.38,4300.0,39.3422,39.3422,39.3262,39.3342,4300.0
2014-06-04 12:15:00,49.38,49.38,49.36,49.36,47300.0,39.3342,39.3342,39.3183,39.3183,47300.0
2014-06-04 12:20:00,49.36,49.38,49.35,49.37,14000.0,39.3183,39.3342,39.3103,39.3262,14000.0
2014-06-04 12:25:00,49.36,49.38,49.36,49.37,7900.0,39.3183,39.3342,39.3183,39.3262,7900.0
2014-06-04 12:30:00,49.36,49.37,49.34,49.35,9800.0,39.3183,39.3262,39.3023,39.3103,9800.0
2014-06-04 12:35:00,49.35,49.36,49.34,49.35,6700.0,39.3103,39.3183,39.3023,39.3103,6700.0
2014-06-04 12:40:00,49.35,49.36,49.34,49.36,3900.0,39.3103,39.3183,39.3023,39.3183,3900.0
2014-06-04 12:45:00,49.36,49.37,49.33,49.33,85700.0,39.3183,39.3262,39.2944,39.2944,85700.0
2014-06-04 12:50:00,49.33,49.37,49.32,49.37,18000.0,39.2944,39.3262,39.2864,39.3262,18000.0
2014-06-04 12:55:00,49.37,49.38,49.36,49.37,36500.0,39.3262,39.3342,39.3183,39.3262,36500.0
2014-06-04 13:00:00,49.37,49.39,49.36,49.39,12100.0,39.3262,39.3422,39.3183,39.3422,12100.0
2014-06-04 13:05:00,49.39,49.4,49.39,49.4,14400.0,39.3422,39.3501,39.3422,39.3501,14400.0
2014-06-04 13:10:00,49.39,49.4,49.37,49.37,4800.0,39.3422,39.3501,39.3262,39.3262,4800.0
2014-06-04 13:15:00,49.37,49.38,49.36,49.36,20500.0,39.3262,39.3342,39.3183,39.3183,20500.0
2014-06-04 13:20:00,49.37,49.37,49.36,49.37,12900.0,39.3262,39.3262,39.3183,39.3262,12900.0
2014-06-04 13:25:00,49.37,49.38,49.36,49.37,13800.0,39.3262,39.3342,39.3183,39.3262,13800.0
2014-06-04 13:30:00,49.37,49.38,49.36,49.38,10000.0,39.3262,39.3342,39.3183,39.3342,10000.0
2014-06-04 13:35:00,49.38,49.38,49.37,49.37,20900.0,39.3342,39.3342,39.3262,39.3262,20900.0
2014-06-04 13:40:00,49.37,49.4,49.37,49.38,13300.0,39.3262,39.3501,39.3262,39.3342,13300.0
2014-06-04 13:45:00,49.38,49.38,49.36,49.37,3300.0,39.3342,39.3342,39.3183,39.3262,3300.0
2014-06-04 13:50:00,49.37,49.38,49.36,49.37,4700.0,39.3262,39.3342,39.3183,39.3262,4700.0
2014-06-04 13:55:00,49.38,49.38,49.35,49.36,18000.0,39.3342,39.3342,39.3103,39.3183,18000.0
2014-06-04 14:00:00,49.36,49.37,49.34,49.35,16900.0,39.3183,39.3262,39.3023,39.3103,16900.0
2014-06-04 14:05:00,49.34,49.35,49.34,49.34,82300.0,39.3023,39.3103,39.3023,39.3023,82300.0
2014-06-04 14:10:00,49.34,49.34,49.33,49.33,75900.0,39.3023,39.3023,39.2944,39.2944,75900.0
2014-06-04 14:15:00,49.33,49.33,49.32,49.33,11700.0,39.2944,39.2944,39.2864,39.2944,11700.0
2014-06-04 14:20:00,49.33,49.34,49.3,49.31,11100.0,39.2944,39.3023,39.2705,39.2784,11100.0
2014-06-04 14:25:00,49.31,49.33,49.31,49.33,11200.0,39.2784,39.2944,39.2784,39.2944,11200.0
2014-06-04 14:30:00,49.33,49.33,49.3,49.3,19500.0,39.2944,39.2944,39.2705,39.2705,19500.0
2014-06-04 14:35:00,49.3,49.31,49.3,49.3,7800.0,39.2705,39.2784,39.2705,39.2705,7800.0
2014-06-04 14:40:00,49.3,49.3,49.27,49.28,8800.0,39.2705,39.2705,39.2466,39.2546,8800.0
2014-06-04 14:45:00,49.28,49.29,49.25,49.25,23200.0,39.2546,39.2625,39.2307,39.2307,23200.0
2014-06-04 14:50:00,49.25,49.26,49.24,49.26,25000.0,39.2307,39.2386,39.2227,39.2386,25000.0
2014-06-04 14:55:00,49.25,49.27,49.24,49.27,12400.0,39.2307,39.2466,39.2227,39.2466,12400.0
2014-06-04 15:00:00,49.26,49.29,49.26,49.27,76100.0,39.2386,39.2625,39.2386,39.2466,76100.0
2014-06-04 15:05:00,49.28,49.3,49.28,49.29,10900.0,39.2546,39.2705,39.2546,39.2625,10900.0
2014-06-04 15:10:00,49.29,49.3,49.28,49.28,29900.0,39.2625,39.2705,39.2546,39.2546,29900.0
2014-06-04 15:15:00,49.28,49.29,49.27,49.27,21300.0,39.2546,39.2625,39.2466,39.2466,21300.0
2014-06-04 15:20:00,49.27,49.27,49.26,49.26,12500.0,39.2466,39.2466,39.2386,39.2386,12500.0
2014-06-04 15:25:00,49.26,49.27,49.24,49.25,100300.0,39.2386,39.2466,39.2227,39.2307,100300.0
2014-06-04 15:30:00,49.25,49.27,49.25,49.25,55600.0,39.2307,39.2466,39.2307,39.2307,55600.0
2014-06-04 15:35:00,49.26,49.29,49.25,49.28,23400.0,39.2386,39.2625,39.2307,39.2546,23400.0
2014-06-04 15:40:00,49.28,49.3,49.27,49.27,73400.0,39.2546,39.2705,39.2466,39.2466,73400.0
2014-06-04 15:45:00,49.28,49.28,49.26,49.26,47900.0,39.2546,39.2546,39.2386,39.2386,47900.0
2014-06-04 15:50:00,49.27,49.27,49.26,49.27,50800.0,39.2466,39.2466,39.2386,39.2466,50800.0
2014-06-04 15:55:00,49.27,49.29,49.26,49.26,190100.0,39.2466,39.2625,39.2386,39.2386,190100.0
2014-06-05 09:30:00,49.36,49.43,49.26,49.27,87300.0,39.3183,39.374,39.2386,39.2466,87300.0
2014-06-05 09:35:00,49.27,49.28,49.16,49.16,65400.0,39.2466,39.2546,39.159,39.159,65400.0
2014-06-05 09:40:00,49.15,49.15,49.08,49.1,294300.0,39.151,39.151,39.0952,39.1112,294300.0
2014-06-05 09:45:00,49.09,49.15,49.07,49.09,250200.0,39.1032,39.151,39.0873,39.1032,250200.0
2014-06-05 09:50:00,49.09,49.1,48.97,48.97,211500.0,39.1032,39.1112,39.0076,39.0076,211500.0
2014-06-05 09:55:00,48.98,49.04,48.95,49.01,111100.0,39.0156,39.0634,38.9917,39.0395,111100.0
2014-06-05 10:00:00,49.01,49.04,48.96,49.0,108600.0,39.0395,39.0634,38.9997,39.0315,108600.0
2014-06-05 10:05:00,49.0,49.02,48.94,48.94,95600.0,39.0315,39.0474,38.9837,38.9837,95600.0
2014-06-05 10:10:00,48.94,48.96,48.93,48.95,43100.0,38.9837,38.9997,38.9758,38.9917,43100.0
2014-06-05 10:15:00,48.95,48.95,48.9,48.95,18700.0,38.9917,38.9917,38.9519,38.9917,18700.0
2014-06-05 10:20:00,48.96,49.04,48.96,49.02,67800.0,38.9997,39.0634,38.9997,39.0474,67800.0
2014-06-05 10:25:00,49.01,49.06,49.0,49.06,108000.0,39.0395,39.0793,39.0315,39.0793,108000.0
2014-06-05 10:30:00,49.06,49.06,48.99,49.0,41500.0,39.0793,39.0793,39.0235,39.0315,41500.0
2014-06-05 10:35:00,48.98,48.98,48.95,48.98,30200.0,39.0156,39.0156,38.9917,39.0156,30200.0
2014-06-05 10:40:00,48.98,49.08,48.97,49.06,77800.0,39.0156,39.0952,39.0076,39.0793,77800.0
2014-06-05 10:45:00,49.07,49.08,49.04,49.06,27800.0,39.0873,39.0952,39.0634,39.0793,27800.0
2014-06-05 10:50:00,49.06,49.06,49.03,49.04,24100.0,39.0793,39.0793,39.0554,39.0634,24100.0
2014-06-05 10:55:00,49.03,49.05,49.01,49.05,21500.0,39.0554,39.0713,39.0395,39.0713,21500.0
2014-06-05 11:00:00,49.04,49.08,49.03,49.08,21000.0,39.0634,39.0952,39.0554,39.0952,21000.0
2014-06-05 11:05:00,49.09,49.13,49.08,49.12,31700.0,39.1032,39.1351,39.0952,39.1271,31700.0
2014-06-05 11:10:00,49.12,49.17,49.12,49.16,51000.0,39.1271,39.1669,39.1271,39.159,51000.0
2014-06-05 11:15:00,49.16,49.22,49.16,49.22,34800.0,39.159,39.2068,39.159,39.2068,34800.0
2014-06-05 11:20:00,49.21,49.27,49.2,49.27,23600.0,39.1988,39.2466,39.1908,39.2466,23600.0
2014-06-05 11:25:00,49.27,49.29,49.27,49.28,39300.0,39.2466,39.2625,39.2466,39.2546,39300.0
2014-06-05 11:30:00,49.29,49.36,49.28,49.35,46500.0,39.2625,39.3183,39.2546,39.3103,46500.0
2014-06-05 11:35:00,49.35,49.36,49.3,49.32,17200.0,39.3103,39.3183,39.2705,39.2864,17200.0
2014-06-05 11:40:00,49.32,49.38,49.32,49.37,9700.0,39.2864,39.3342,39.2864,39.3262,9700.0
2014-06-05 11:45:00,49.38,49.44,49.38,49.43,46000.0,39.3342,39.382,39.3342,39.374,46000.0
2014-06-05 11:50:00,49.43,49.45,49.4,49.4,69600.0,39.374,39.39,39.3501,39.3501,69600.0
2014-06-05 11:55:00,49.41,49.42,49.37,49.41,339700.0,39.3581,39.3661,39.3262,39.3581,339700.0
2014-06-05 12:00:00,49.41,49.47,49.41,49.47,71300.0,39.3581,39.4059,39.3581,39.4059,71300.0
2014-06-05 12:05:00,49.47,49.49,49.47,49.48,122200.0,39.4059,39.4218,39.4059,39.4139,122200.0
2014-06-05 12:10:00,49.48,49.5,49.47,49.5,90200.0,39.4139,39.4298,39.4059,39.4298,90200.0
2014-06-05 12:15:00,49.5,49.5,49.42,49.42,223600.0,39.4298,39.4298,39.3661,39.3661,223600.0
2014-06-05 12:20:00,49.42,49.47,49.42,49.46,38800.0,39.3661,39.4059,39.3661,39.3979,38800.0
2014-06-05 12:25:00,49.46,49.48,49.45,49.48,58000.0,39.3979,39.4139,39.39,39.4139,58000.0
2014-06-05 12:30:00,49.48,49.51,49.48,49.49,21000.0,39.4139,39.4378,39.4139,39.4218,21000.0
2014-06-05 12:35:00,49.5,49.53,49.5,49.53,7700.0,39.4298,39.4537,39.4298,39.4537,7700.0
2014-06-05 12:40:00,49.53,49.53,49.5,49.51,16300.0,39.4537,39.4537,39.4298,39.4378,16300.0
2014-06-05 12:45:00,49.51,49.51,49.48,49.49,11200.0,39.4378,39.4378,39.4139,39.4218,11200.0
2014-06-05 12:50:00,49.49,49.51,49.48,49.51,9500.0,39.4218,39.4378,39.4139,39.4378,9500.0
2014-06-05 12:55:00,49.5,49.5,49.47,49.48,7300.0,39.4298,39.4298,39.4059,39.4139,7300.0
2014-06-05 13:00:00,49.48,49.5,49.48,49.49,14800.0,39.4139,39.4298,39.4139,39.4218,14800.0
2014-06-05 13:05:00,49.49,49.52,49.49,49.51,30400.0,39.4218,39.4457,39.4218,39.4378,30400.0
2014-06-05 13:10:00,49.51,49.52,49.5,49.51,11700.0,39.4378,39.4457,39.4298,39.4378,11700.0
2014-06-05 13:15:00,49.51,49.51,49.48,49.51,29800.0,39.4378,39.4378,39.4139,39.4378,29800.0
2014-06-05 13:20:00,49.51,49.52,49.5,49.5,12600.0,39.4378,39.4457,39.4298,39.4298,12600.0
2014-06-05 13:25:00,49.49,49.49,49.48,49.49,10400.0,39.4218,39.4218,39.4139,39.4218,10400.0
2014-06-05 13:30:00,49.49,49.5,49.48,49.48,21800.0,39.4218,39.4298,39.4139,39.4139,21800.0
2014-06-05 13:35:00,49.49,49.49,49.48,49.48,5400.0,39.4218,39.4218,39.4139,39.4139,5400.0
2014-06-05 13:40:00,49.48,49.49,49.46,49.47,10500.0,39.4139,39.4218,39.3979,39.4059,10500.0
2014-06-05 13:45:00,49.47,49.5,49.47,49.48,8800.0,39.4059,39.4298,39.4059,39.4139,8800.0
2014-06-05 13:50:00,49.49,49.49,49.48,49.49,9700.0,39.4218,39.4218,39.4139,39.4218,9700.0
2014-06-05 13:55:00,49.49,49.5,49.48,49.5,20600.0,39.4218,39.4298,39.4139,39.4298,20600.0
2014-06-05 14:00:00,49.5,49.51,49.49,49.5,10100.0,39.4298,39.4378,39.4218,39.4298,10100.0
2014-06-05 14:05:00,49.49,49.49,49.47,49.48,12500.0,39.4218,39.4218,39.4059,39.4139,12500.0
2014-06-05 14:10:00,49.49,49.51,49.49,49.5,10100.0,39.4218,39.4378,39.4218,39.4298,10100.0
2014-06-05 14:15:00,49.51,49.52,49.5,49.52,13300.0,39.4378,39.4457,39.4298,39.4457,13300.0
2014-06-05 14:20:00,49.52,49.57,49.52,49.57,65900.0,39.4457,39.4856,39.4457,39.4856,65900.0
2014-06-05 14:25:00,49.56,49.57,49.52,49.53,78300.0,39.4776,39.4856,39.4457,39.4537,78300.0
2014-06-05 14:30:00,49.54,49.54,49.53,49.54,72400.0,39.4617,39.4617,39.4537,39.4617,72400.0
2014-06-05 14:35:00,49.53,49.54,49.51,49.52,46200.0,39.4537,39.4617,39.4378,39.4457,46200.0
2014-06-05 14:40:00,49.52,49.54,49.51,49.54,18400.0,39.4457,39.4617,39.4378,39.4617,18400.0
2014-06-05 14:45:00,49.54,49.54,49.52,49.52,16100.0,39.4617,39.4617,39.4457,39.4457,16100.0
2014-06-05 14:50:00,49.52,49.53,49.48,49.49,34200.0,39.4457,39.4537,39.4139,39.4218,34200.0
2014-06-05 14:55:00,49.48,49.48,49.45,49.45,59100.0,39.4139,39.4139,39.39,39.39,59100.0
2014-06-05 15:00:00,49.46,49.49,49.45,49.48,49600.0,39.3979,39.4218,39.39,39.4139,49600.0
2014-06-05 15:05:00,49.48,49.49,49.47,49.47,29200.0,39.4139,39.4218,39.4059,39.4059,29200.0
2014-06-05 15:10:00,49.46,49.48,49.45,49.46,44900.0,39.3979,39.4139,39.39,39.3979,44900.0
2014-06-05 15:15:00,49.46,49.48,49.46,49.48,92100.0,39.3979,39.4139,39.3979,39.4139,92100.0
2014-06-05 15:20:00,49.48,49.49,49.45,49.45,49200.0,39.4139,39.4218,39.39,39.39,49200.0
2014-06-05 15:25:00,49.45,49.45,49.42,49.44,72200.0,39.39,39.39,39.3661,39.382,72200.0
2014-06-05 15:30:00,49.43,49.43,49.4,49.42,38400.0,39.374,39.374,39.3501,39.3661,38400.0
2014-06-05 15:35:00,49.42,49.44,49.42,49.43,22800.0,39.3661,39.382,39.3661,39.374,22800.0
2014-06-05 15:40:00,49.44,49.45,49.43,49.44,29700.0,39.382,39.39,39.374,39.382,29700.0
2014-06-05 15:45:00,49.44,49.45,49.43,49.44,64600.0,39.382,39.39,39.374,39.382,64600.0
2014-06-05 15:50:00,49.44,49.47,49.44,49.45,94200.0,39.382,39.4059,39.382,39.39,94200.0
2014-06-05 15:55:00,49.46,49.47,49.44,49.47,210500.0,39.3979,39.4059,39.382,39.4059,210500.0
2014-06-06 09:30:00,49.57,49.58,49.48,49.52,253500.0,39.4856,39.4935,39.4139,39.4457,253500.0
2014-06-06 09:35:00,49.52,49.59,49.51,49.59,184200.0,39.4457,39.5015,39.4378,39.5015,184200.0
2014-06-06 09:40:00,49.59,49.6,49.55,49.58,274200.0,39.5015,39.5095,39.4696,39.4935,274200.0
2014-06-06 09:45:00,49.58,49.6,49.56,49.6,26000.0,39.4935,39.5095,39.4776,39.5095,26000.0
2014-06-06 09:50:00,49.59,49.6,49.57,49.58,22600.0,39.5015,39.5095,39.4856,39.4935,22600.0
2014-06-06 09:55:00,49.57,49.64,49.57,49.64,22800.0,39.4856,39.5413,39.4856,39.5413,22800.0
2014-06-06 10:00:00,49.64,49.65,49.61,49.62,46400.0,39.5413,39.5493,39.5174,39.5254,46400.0
2014-06-06 10:05:00,49.62,49.64,49.61,49.63,139500.0,39.5254,39.5413,39.5174,39.5333,139500.0
2014-06-06 10:10:00,49.64,49.65,49.61,49.61,60000.0,39.5413,39.5493,39.5174,39.5174,60000.0
2014-06-06 10:15:00,49.61,49.63,49.6,49.61,40000.0,39.5174,39.5333,39.5095,39.5174,40000.0
2014-06-06 10:20:00,49.6,49.65,49.6,49.65,25200.0,39.5095,39.5493,39.5095,39.5493,25200.0
2014-06-06 10:25:00,49.65,49.68,49.65,49.67,28900.0,39.5493,39.5732,39.5493,39.5652,28900.0
2014-06-06 10:30:00,49.67,49.68,49.66,49.67,11800.0,39.5652,39.5732,39.5572,39.5652,11800.0
2014-06-06 10:35:00,49.67,49.68,49.66,49.68,14300.0,39.5652,39.5732,39.5572,39.5732,14300.0
2014-06-06 10:40:00,49.68,49.69,49.68,49.68,27100.0,39.5732,39.5811,39.5732,39.5732,27100.0
2014-06-06 10:45:00,49.69,49.69,49.68,49.68,25100.0,39.5811,39.5811,39.5732,39.5732,25100.0
2014-06-06 10:50:00,49.68,49.7,49.67,49.69,16300.0,39.5732,39.5891,39.5652,39.5811,16300.0
2014-06-06 10:55:00,49.69,49.69,49.66,49.67,10300.0,39.5811,39.5811,39.5572,39.5652,10300.0
2014-06-06 11:00:00,49.68,49.71,49.68,49.71,53500.0,39.5732,39.5971,39.5732,39.5971,53500.0
2014-06-06 11:05:00,49.71,49.73,49.71,49.73,42900.0,39.5971,39.613,39.5971,39.613,42900.0
2014-06-06 11:10:00,49.73,49.73,49.7,49.7,36300.0,39.613,39.613,39.5891,39.5891,36300.0
2014-06-06 11:15:00,49.71,49.72,49.7,49.7,10100.0,39.5971,39.605,39.5891,39.5891,10100.0
2014-06-06 11:20:00,49.69,49.7,49.67,49.68,11100.0,39.5811,39.5891,39.5652,39.5732,11100.0
2014-06-06 11:25:00,49.68,49.69,49.67,49.68,8700.0,39.5732,39.5811,39.5652,39.5732,8700.0
2014-06-06 11:30:00,49.68,49.71,49.68,49.7,23000.0,39.5732,39.5971,39.5732,39.5891,23000.0
2014-06-06 11:35:00,49.7,49.71,49.7,49.71,4300.0,39.5891,39.5971,39.5891,39.5971,4300.0
2014-06-06 11:40:00,49.72,49.72,49.69,49.7,7300.0,39.605,39.605,39.5811,39.5891,7300.0
2014-06-06 11:45:00,49.7,49.71,49.69,49.69,95700.0,39.5891,39.5971,39.5811,39.5811,95700.0
2014-06-06 11:50:00,49.7,49.71,49.69,49.69,12600.0,39.5891,39.5971,39.5811,39.5811,12600.0
2014-06-06 11:55:00,49.69,49.69,49.66,49.67,10100.0,39.5811,39.5811,39.5572,39.5652,10100.0
2014-06-06 12:00:00,49.66,49.69,49.66,49.69,17400.0,39.5572,39.5811,39.5572,39.5811,17400.0
2014-06-06 12:05:00,49.69,49.69,49.68,49.68,6100.0,39.5811,39.5811,39.5732,39.5732,6100.0
2014-06-06 12:10:00,49.68,49.68,49.63,49.63,7500.0,39.5732,39.5732,39.5333,39.5333,7500.0
2014-06-06 12:15:00,49.63,49.65,49.62,49.65,9700.0,39.5333,39.5493,39.5254,39.5493,9700.0
2014-06-06 12:20:00,49.64,49.65,49.62,49.62,15200.0,39.5413,39.5493,39.5254,39.5254,15200.0
2014-06-06 12:25:00,49.63,49.64,49.62,49.64,7500.0,39.5333,39.5413,39.5254,39.5413,7500.0
2014-06-06 12:30:00,49.64,49.68,49.64,49.67,7900.0,39.5413,39.5732,39.5413,39.5652,7900.0
2014-06-06 12:35:00,49.68,49.7,49.67,49.7,44600.0,39.5732,39.5891,39.5652,39.5891,44600.0
2014-06-06 12:40:00,49.7,49.7,49.67,49.7,16900.0,39.5891,39.5891,39.5652,39.5891,16900.0
2014-06-06 12:45:00,49.7,49.7,49.67,49.68,6700.0,39.5891,39.5891,39.5652,39.5732,6700.0
2014-06-06 12:50:00,49.69,49.69,49.67,49.69,10900.0,39.5811,39.5811,39.5652,39.5811,10900.0
2014-06-06 12:55:00,49.69,49.71,49.68,49.68,10800.0,39.5811,39.5971,39.5732,39.5732,10800.0
2014-06-06 13:00:00,49.68,49.7,49.67,49.7,12900.0,39.5732,39.5891,39.5652,39.5891,12900.0
2014-06-06 13:05:00,49.7,49.72,49.69,49.72,5600.0,39.5891,39.605,39.5811,39.605,5600.0
2014-06-06 13:10:00,49.72,49.72,49.69,49.69,15200.0,39.605,39.605,39.5811,39.5811,15200.0
2014-06-06 13:15:00,49.7,49.72,49.7,49.72,17800.0,39.5891,39.605,39.5891,39.605,17800.0
2014-06-06 13:20:00,49.72,49.73,49.72,49.72,5800.0,39.605,39.613,39.605,39.605,5800.0
2014-06-06 13:25:00,49.72,49.72,49.7,49.7,7600.0,39.605,39.605,39.5891,39.5891,7600.0
2014-06-06 13:30:00,49.71,49.72,49.7,49.7,12600.0,39.5971,39.605,39.5891,39.5891,12600.0
2014-06-06 13:35:00,49.7,49.71,49.7,49.71,5800.0,39.5891,39.5971,39.5891,39.5971,5800.0
2014-06-06 13:40:00,49.71,49.72,49.71,49.71,8300.0,39.5971,39.605,39.5971,39.5971,8300.0
2014-06-06 13:45:00,49.71,49.73,49.7,49.73,5600.0,39.5971,39.613,39.5891,39.613,5600.0
2014-06-06 13:50:00,49.72,49.73,49.71,49.71,14000.0,39.605,39.613,39.5971,39.5971,14000.0
2014-06-06 13:55:00,49.72,49.73,49.71,49.73,8500.0,39.605,39.613,39.5971,39.613,8500.0
2014-06-06 14:00:00,49.72,49.73,49.71,49.72,67800.0,39.605,39.613,39.5971,39.605,67800.0
2014-06-06 14:05:00,49.72,49.74,49.72,49.74,41100.0,39.605,39.621,39.605,39.621,41100.0
2014-06-06 14:10:00,49.74,49.75,49.73,49.74,17900.0,39.621,39.6289,39.613,39.621,17900.0
2014-06-06 14:15:00,49.74,49.74,49.73,49.74,5900.0,39.621,39.621,39.613,39.621,5900.0
2014-06-06 14:20:00,49.73,49.74,49.72,49.72,7000.0,39.613,39.621,39.605,39.605,7000.0
2014-06-06 14:25:00,49.72,49.73,49.71,49.72,11000.0,39.605,39.613,39.5971,39.605,11000.0
2014-06-06 14:30:00,49.73,49.73,49.71,49.71,8700.0,39.613,39.613,39.5971,39.5971,8700.0
2014-06-06 14:35:00,49.71,49.72,49.71,49.71,7600.0,39.5971,39.605,39.5971,39.5971,7600.0
2014-06-06 14:40:00,49.71,49.71,49.69,49.7,10000.0,39.5971,39.5971,39.5811,39.5891,10000.0
2014-06-06 14:45:00,49.7,49.7,49.69,49.7,15900.0,39.5891,39.5891,39.5811,39.5891,15900.0
2014-06-06 14:50:00,49.71,49.72,49.7,49.71,6700.0,39.5971,39.605,39.5891,39.5971,6700.0
2014-06-06 14:55:00,49.71,49.71,49.69,49.69,15300.0,39.5971,39.5971,39.5811,39.5811,15300.0
2014-06-06 15:00:00,49.69,49.7,49.69,49.7,8600.0,39.5811,39.5891,39.5811,39.5891,8600.0
2014-06-06 15:05:00,49.7,49.72,49.7,49.71,12600.0,39.5891,39.605,39.5891,39.5971,12600.0
2014-06-06 15:10:00,49.71,49.71,49.69,49.7,14900.0,39.5971,39.5971,39.5811,39.5891,14900.0
2014-06-06 15:15:00,49.7,49.7,49.69,49.69,5700.0,39.5891,39.5891,39.5811,39.5811,5700.0
2014-06-06 15:20:00,49.7,49.71,49.7,49.71,16100.0,39.5891,39.5971,39.5891,39.5971,16100.0
2014-06-06 15:25:00,49.71,49.72,49.7,49.71,14800.0,39.5971,39.605,39.5891,39.5971,14800.0
2014-06-06 15:30:00,49.71,49.71,49.69,49.7,16300.0,39.5971,39.5971,39.5811,39.5891,16300.0
2014-06-06 15:35:00,49.7,49.71,49.68,49.68,52700.0,39.5891,39.5971,39.5732,39.5732,52700.0
2014-06-06 15:40:00,49.68,49.69,49.66,49.67,32500.0,39.5732,39.5811,39.5572,39.5652,32500.0
2014-06-06 15:45:00,49.68,49.69,49.67,49.69,44200.0,39.5732,39.5811,39.5652,39.5811,44200.0
2014-06-06 15:50:00,49.69,49.69,49.66,49.66,105100.0,39.5811,39.5811,39.5572,39.5572,105100.0
2014-06-06 15:55:00,49.66,49.73,49.66,49.72,153900.0,39.5572,39.613,39.5572,39.605,153900.0
2014-06-09 09:30:00,49.63,49.73,49.59,49.7,183000.0,39.5333,39.613,39.5015,39.5891,183000.0
2014-06-09 09:35:00,49.71,49.74,49.67,49.72,165800.0,39.5971,39.621,39.5652,39.605,165800.0
2014-06-09 09:40:00,49.72,49.75,49.7,49.71,193900.0,39.605,39.6289,39.5891,39.5971,193900.0
2014-06-09 09:45:00,49.7,49.76,49.7,49.76,83500.0,39.5891,39.6369,39.5891,39.6369,83500.0
2014-06-09 09:50:00,49.76,49.77,49.72,49.76,22700.0,39.6369,39.6449,39.605,39.6369,22700.0
2014-06-09 09:55:00,49.75,49.75,49.71,49.72,44600.0,39.6289,39.6289,39.5971,39.605,44600.0
2014-06-09 10:00:00,49.73,49.76,49.72,49.72,43000.0,39.613,39.6369,39.605,39.605,43000.0
2014-06-09 10:05:00,49.71,49.76,49.7,49.73,72900.0,39.5971,39.6369,39.5891,39.613,72900.0
2014-06-09 10:10:00,49.73,49.74,49.71,49.72,47700.0,39.613,39.621,39.5971,39.605,47700.0
2014-06-09 10:15:00,49.73,49.74,49.72,49.73,12300.0,39.613,39.621,39.605,39.613,12300.0
2014-06-09 10:20:00,49.73,49.75,49.73,49.74,19600.0,39.613,39.6289,39.613,39.621,19600.0
2014-06-09 10:25:00,49.73,49.74,49.72,49.74,11700.0,39.613,39.621,39.605,39.621,11700.0
2014-06-09 10:30:00,49.74,49.77,49.72,49.73,18800.0,39.621,39.6449,39.605,39.613,18800.0
2014-06-09 10:35:00,49.72,49.73,49.69,49.69,87500.0,39.605,39.613,39.5811,39.5811,87500.0
2014-06-09 10:40:00,49.69,49.7,49.66,49.69,133100.0,39.5811,39.5891,39.5572,39.5811,133100.0
2014-06-09 10:45:00,49.69,49.74,49.69,49.74,68000.0,39.5811,39.621,39.5811,39.621,68000.0
2014-06-09 10:50:00,49.75,49.76,49.73,49.73,85700.0,39.6289,39.6369,39.613,39.613,85700.0
2014-06-09 10:55:00,49.73,49.73,49.68,49.68,87500.0,39.613,39.613,39.5732,39.5732,87500.0
2014-06-09 11:00:00,49.68,49.69,49.67,49.68,160400.0,39.5732,39.5811,39.5652,39.5732,160400.0
2014-06-09 11:05:00,49.68,49.69,49.67,49.69,178100.0,39.5732,39.5811,39.5652,39.5811,178100.0
2014-06-09 11:10:00,49.69,49.7,49.68,49.69,87200.0,39.5811,39.5891,39.5732,39.5811,87200.0
2014-06-09 11:15:00,49.7,49.75,49.7,49.74,54800.0,39.5891,39.6289,39.5891,39.621,54800.0
2014-06-09 11:20:00,49.75,49.77,49.74,49.75,79200.0,39.6289,39.6449,39.621,39.6289,79200.0
2014-06-09 11:25:00,49.75,49.78,49.75,49.77,31500.0,39.6289,39.6528,39.6289,39.6449,31500.0
2014-06-09 11:30:00,49.77,49.78,49.76,49.76,35800.0,39.6449,39.6528,39.6369,39.6369,35800.0
2014-06-09 11:35:00,49.76,49.77,49.75,49.75,84500.0,39.6369,39.6449,39.6289,39.6289,84500.0
2014-06-09 11:40:00,49.76,49.78,49.75,49.78,120400.0,39.6369,39.6528,39.6289,39.6528,120400.0
2014-06-09 11:45:00,49.78,49.79,49.76,49.77,100800.0,39.6528,39.6608,39.6369,39.6449,100800.0
2014-06-09 11:50:00,49.77,49.78,49.76,49.76,73500.0,39.6449,39.6528,39.6369,39.6369,73500.0
2014-06-09 11:55:00,49.76,49.77,49.73,49.73,67300.0,39.6369,39.6449,39.613,39.613,67300.0
2014-06-09 12:00:00,49.73,49.74,49.7,49.71,44900.0,39.613,39.621,39.5891,39.5971,44900.0
2014-06-09 12:05:00,49.71,49.71,49.69,49.7,118400.0,39.5971,39.5971,39.5811,39.5891,118400.0
2014-06-09 12:10:00,49.69,49.7,49.68,49.7,54200.0,39.5811,39.5891,39.5732,39.5891,54200.0
2014-06-09 12:15:00,49.69,49.7,49.68,49.68,13900.0,39.5811,39.5891,39.5732,39.5732,13900.0
2014-06-09 12:20:00,49.68,49.7,49.68,49.7,15800.0,39.5732,39.5891,39.5732,39.5891,15800.0
2014-06-09 12:25:00,49.7,49.7,49.66,49.66,78900.0,39.5891,39.5891,39.5572,39.5572,78900.0
2014-06-09 12:30:00,49.65,49.66,49.65,49.65,17700.0,39.5493,39.5572,39.5493,39.5493,17700.0
2014-06-09 12:35:00,49.66,49.66,49.64,49.66,17400.0,39.5572,39.5572,39.5413,39.5572,17400.0
2014-06-09 12:40:00,49.66,49.67,49.64,49.65,70300.0,39.5572,39.5652,39.5413,39.5493,70300.0
2014-06-09 12:45:00,49.65,49.65,49.63,49.63,71500.0,39.5493,39.5493,39.5333,39.5333,71500.0
2014-06-09 12:50:00,49.63,49.64,49.63,49.63,19800.0,39.5333,39.5413,39.5333,39.5333,19800.0
2014-06-09 12:55:00,49.64,49.64,49.61,49.62,9000.0,39.5413,39.5413,39.5174,39.5254,9000.0
2014-06-09 13:00:00,49.61,49.64,49.61,49.64,7800.0,39.5174,39.5413,39.5174,39.5413,7800.0
2014-06-09 13:05:00,49.64,49.64,49.63,49.63,6200.0,39.5413,39.5413,39.5333,39.5333,6200.0
2014-06-09 13:10:00,49.64,49.65,49.63,49.63,11200.0,39.5413,39.5493,39.5333,39.5333,11200.0
2014-06-09 13:15:00,49.63,49.63,49.62,49.62,4500.0,39.5333,39.5333,39.5254,39.5254,4500.0
2014-06-09 13:20:00,49.61,49.61,49.58,49.59,26000.0,39.5174,39.5174,39.4935,39.5015,26000.0
2014-06-09 13:25:00,49.6,49.61,49.59,49.6,31700.0,39.5095,39.5174,39.5015,39.5095,31700.0
2014-06-09 13:30:00,49.6,49.61,49.59,49.59,25300.0,39.5095,39.5174,39.5015,39.5015,25300.0
2014-06-09 13:35:00,49.59,49.62,49.58,49.62,66500.0,39.5015,39.5254,39.4935,39.5254,66500.0
2014-06-09 13:40:00,49.62,49.63,49.62,49.62,61300.0,39.5254,39.5333,39.5254,39.5254,61300.0
2014-06-09 13:45:00,49.63,49.63,49.59,49.61,58400.0,39.5333,39.5333,39.5015,39.5174,58400.0
2014-06-09 13:50:00,49.61,49.62,49.6,49.61,38400.0,39.5174,39.5254,39.5095,39.5174,38400.0
2014-06-09 13:55:00,49.61,49.64,49.6,49.6,39600.0,39.5174,39.5413,39.5095,39.5095,39600.0
2014-06-09 14:00:00,49.61,49.61,49.59,49.61,23400.0,39.5174,39.5174,39.5015,39.5174,23400.0
2014-06-09 14:05:00,49.61,49.61,49.56,49.57,42300.0,39.5174,39.5174,39.4776,39.4856,42300.0
2014-06-09 14:10:00,49.57,49.58,49.5,49.51,125300.0,39.4856,39.4935,39.4298,39.4378,125300.0
2014-06-09 14:15:00,49.51,49.55,49.51,49.53,752800.0,39.4378,39.4696,39.4378,39.4537,752800.0
2014-06-09 14:20:00,49.54,49.57,49.53,49.54,35000.0,39.4617,39.4856,39.4537,39.4617,35000.0
2014-06-09 14:25:00,49.54,49.56,49.52,49.52,18600.0,39.4617,39.4776,39.4457,39.4457,18600.0
2014-06-09 14:30:00,49.53,49.54,49.5,49.51,26600.0,39.4537,39.4617,39.4298,39.4378,26600.0
2014-06-09 14:35:00,49.51,49.55,49.51,49.54,40100.0,39.4378,39.4696,39.4378,39.4617,40100.0
2014-06-09 14:40:00,49.54,49.59,49.53,49.59,150800.0,39.4617,39.5015,39.4537,39.5015,150800.0
2014-06-09 14:45:00,49.59,49.59,49.58,49.59,76300.0,39.5015,39.5015,39.4935,39.5015,76300.0
2014-06-09 14:50:00,49.59,49.59,49.55,49.58,465800.0,39.5015,39.5015,39.4696,39.4935,465800.0
2014-06-09 14:55:00,49.58,49.59,49.58,49.58,203000.0,39.4935,39.5015,39.4935,39.4935,203000.0
2014-06-09 15:00:00,49.58,49.6,49.57,49.59,55500.0,39.4935,39.5095,39.4856,39.5015,55500.0
2014-06-09 15:05:00,49.59,49.61,49.59,49.59,44300.0,39.5015,39.5174,39.5015,39.5015,44300.0
2014-06-09 15:10:00,49.59,49.6,49.58,49.59,28200.0,39.5015,39.5095,39.4935,39.5015,28200.0
2014-06-09 15:15:00,49.59,49.61,49.57,49.59,49600.0,39.5015,39.5174,39.4856,39.5015,49600.0
2014-06-09 15:20:00,49.6,49.63,49.59,49.62,43900.0,39.5095,39.5333,39.5015,39.5254,43900.0
2014-06-09 15:25:00,49.63,49.65,49.61,49.62,71400.0,39.5333,39.5493,39.5174,39.5254,71400.0
2014-06-09 15:30:00,49.62,49.62,49.59,49.59,112000.0,39.5254,39.5254,39.5015,39.5015,112000.0
2014-06-09 15:35:00,49.6,49.6,49.57,49.57,63400.0,39.5095,39.5095,39.4856,39.4856,63400.0
2014-06-09 15:40:00,49.57,49.59,49.57,49.58,77300.0,39.4856,39.5015,39.4856,39.4935,77300.0
2014-06-09 15:45:00,49.58,49.6,49.58,49.59,100200.0,39.4935,39.5095,39.4935,39.5015,100200.0
2014-06-09 15:50:00,49.59,49.61,49.56,49.58,224300.0,39.5015,39.5174,39.4776,39.4935,224300.0
2014-06-09 15:55:00,49.58,49.6,49.55,49.59,296200.0,39.4935,39.5095,39.4696,39.5015,296200.0
2014-06-10 09:30:00,49.48,49.58,49.3,49.56,126100.0,39.4139,39.4935,39.2705,39.4776,126100.0
2014-06-10 09:35:00,49.56,49.56,49.44,49.44,77500.0,39.4776,39.4776,39.382,39.382,77500.0
2014-06-10 09:40:00,49.44,49.45,49.4,49.42,56300.0,39.382,39.39,39.3501,39.3661,56300.0
2014-06-10 09:45:00,49.4,49.51,49.4,49.49,56100.0,39.3501,39.4378,39.3501,39.4218,56100.0
2014-06-10 09:50:00,49.5,49.56,49.49,49.55,43600.0,39.4298,39.4776,39.4218,39.4696,43600.0
2014-06-10 09:55:00,49.55,49.55,49.48,49.51,25600.0,39.4696,39.4696,39.4139,39.4378,25600.0
2014-06-10 10:00:00,49.51,49.51,49.4,49.4,42300.0,39.4378,39.4378,39.3501,39.3501,42300.0
2014-06-10 10:05:00,49.4,49.41,49.38,49.4,31200.0,39.3501,39.3581,39.3342,39.3501,31200.0
2014-06-10 10:10:00,49.4,49.48,49.4,49.47,38700.0,39.3501,39.4139,39.3501,39.4059,38700.0
2014-06-10 10:15:00,49.46,49.47,49.41,49.41,47300.0,39.3979,39.4059,39.3581,39.3581,47300.0
2014-06-10 10:20:00,49.41,49.49,49.41,49.49,26900.0,39.3581,39.4218,39.3581,39.4218,26900.0
2014-06-10 10:25:00,49.5,49.52,49.49,49.49,62100.0,39.4298,39.4457,39.4218,39.4218,62100.0
2014-06-10 10:30:00,49.5,49.53,49.47,49.48,27700.0,39.4298,39.4537,39.4059,39.4139,27700.0
2014-06-10 10:35:00,49.47,49.47,49.41,49.41,23200.0,39.4059,39.4059,39.3581,39.3581,23200.0
2014-06-10 10:40:00,49.41,49.46,49.41,49.46,25400.0,39.3581,39.3979,39.3581,39.3979,25400.0
2014-06-10 10:45:00,49.47,49.47,49.43,49.45,46800.0,39.4059,39.4059,39.374,39.39,46800.0
2014-06-10 10:50:00,49.45,49.5,49.45,49.5,37200.0,39.39,39.4298,39.39,39.4298,37200.0
2014-06-10 10:55:00,49.5,49.52,49.48,49.49,16100.0,39.4298,39.4457,39.4139,39.4218,16100.0
2014-06-10 11:00:00,49.5,49.51,49.48,49.49,10500.0,39.4298,39.4378,39.4139,39.4218,10500.0
2014-06-10 11:05:00,49.49,49.5,49.48,49.49,13600.0,39.4218,39.4298,39.4139,39.4218,13600.0
2014-06-10 11:10:00,49.48,49.49,49.48,49.48,17800.0,39.4139,39.4218,39.4139,39.4139,17800.0
2014-06-10 11:15:00,49.47,49.47,49.44,49.46,24500.0,39.4059,39.4059,39.382,39.3979,24500.0
2014-06-10 11:20:00,49.47,49.47,49.44,49.47,14400.0,39.4059,39.4059,39.382,39.4059,14400.0
2014-06-10 11:25:00,49.47,49.49,49.46,49.47,15400.0,39.4059,39.4218,39.3979,39.4059,15400.0
2014-06-10 11:30:00,49.47,49.49,49.47,49.49,6900.0,39.4059,39.4218,39.4059,39.4218,6900.0
2014-06-10 11:35:00,49.5,49.52,49.46,49.51,39600.0,39.4298,39.4457,39.3979,39.4378,39600.0
2014-06-10 11:40:00,49.51,49.52,49.5,49.52,12100.0,39.4378,39.4457,39.4298,39.4457,12100.0
2014-06-10 11:45:00,49.52,49.52,49.48,49.51,10800.0,39.4457,39.4457,39.4139,39.4378,10800.0
2014-06-10 11:50:00,49.5,49.5,49.47,49.48,20700.0,39.4298,39.4298,39.4059,39.4139,20700.0
2014-06-10 11:55:00,49.48,49.51,49.48,49.49,48900.0,39.4139,39.4378,39.4139,39.4218,48900.0
2014-06-10 12:00:00,49.49,49.49,49.47,49.47,79700.0,39.4218,39.4218,39.4059,39.4059,79700.0
2014-06-10 12:05:00,49.47,49.48,49.46,49.48,19100.0,39.4059,39.4139,39.3979,39.4139,19100.0
2014-06-10 12:10:00,49.47,49.49,49.47,49.47,17400.0,39.4059,39.4218,39.4059,39.4059,17400.0
2014-06-10 12:15:00,49.48,49.53,49.48,49.51,80500.0,39.4139,39.4537,39.4139,39.4378,80500.0
2014-06-10 12:20:00,49.52,49.54,49.52,49.52,14200.0,39.4457,39.4617,39.4457,39.4457,14200.0
2014-06-10 12:25:00,49.52,49.52,49.5,49.51,16400.0,39.4457,39.4457,39.4298,39.4378,16400.0
2014-06-10 12:30:00,49.51,49.53,49.5,49.52,10300.0,39.4378,39.4537,39.4298,39.4457,10300.0
2014-06-10 12:35:00,49.52,49.55,49.52,49.55,10500.0,39.4457,39.4696,39.4457,39.4696,10500.0
2014-06-10 12:40:00,49.55,49.55,49.53,49.53,10400.0,39.4696,39.4696,39.4537,39.4537,10400.0
2014-06-10 12:45:00,49.53,49.55,49.52,49.54,15300.0,39.4537,39.4696,39.4457,39.4617,15300.0
2014-06-10 12:50:00,49.54,49.56,49.53,49.55,12700.0,39.4617,39.4776,39.4537,39.4696,12700.0
2014-06-10 12:55:00,49.55,49.56,49.54,49.56,11200.0,39.4696,39.4776,39.4617,39.4776,11200.0
2014-06-10 13:00:00,49.56,49.57,49.55,49.56,18100.0,39.4776,39.4856,39.4696,39.4776,18100.0
2014-06-10 13:05:00,49.55,49.56,49.54,49.55,53700.0,39.4696,39.4776,39.4617,39.4696,53700.0
2014-06-10 13:10:00,49.55,49.56,49.53,49.53,23600.0,39.4696,39.4776,39.4537,39.4537,23600.0
2014-06-10 13:15:00,49.54,49.54,49.52,49.52,17000.0,39.4617,39.4617,39.4457,39.4457,17000.0
2014-06-10 13:20:00,49.53,49.53,49.52,49.52,3300.0,39.4537,39.4537,39.4457,39.4457,3300.0
2014-06-10 13:25:00,49.53,49.53,49.51,49.52,12300.0,39.4537,39.4537,39.4378,39.4457,12300.0
2014-06-10 13:30:00,49.52,49.54,49.51,49.53,20800.0,39.4457,39.4617,39.4378,39.4537,20800.0
2014-06-10 13:35:00,49.54,49.54,49.53,49.53,19200.0,39.4617,39.4617,39.4537,39.4537,19200.0
2014-06-10 13:40:00,49.54,49.55,49.54,49.54,15900.0,39.4617,39.4696,39.4617,39.4617,15900.0
2014-06-10 13:45:00,49.53,49.57,49.53,49.57,14300.0,39.4537,39.4856,39.4537,39.4856,14300.0
2014-06-10 13:50:00,49.56,49.57,49.54,49.55,26600.0,39.4776,39.4856,39.4617,39.4696,26600.0
2014-06-10 13:55:00,49.54,49.57,49.53,49.55,44700.0,39.4617,39.4856,39.4537,39.4696,44700.0
2014-06-10 14:00:00,49.56,49.57,49.54,49.55,25500.0,39.4776,39.4856,39.4617,39.4696,25500.0
2014-06-10 14:05:00,49.55,49.57,49.54,49.56,20400.0,39.4696,39.4856,39.4617,39.4776,20400.0
2014-06-10 14:10:00,49.57,49.58,49.56,49.57,7700.0,39.4856,39.4935,39.4776,39.4856,7700.0
2014-06-10 14:15:00,49.58,49.59,49.56,49.59,16200.0,39.4935,39.5015,39.4776,39.5015,16200.0
2014-06-10 14:20:00,49.59,49.62,49.59,49.61,26100.0,39.5015,39.5254,39.5015,39.5174,26100.0
2014-06-10 14:25:00,49.61,49.62,49.6,49.61,9200.0,39.5174,39.5254,39.5095,39.5174,9200.0
2014-06-10 14:30:00,49.6,49.61,49.6,49.61,5200.0,39.5095,39.5174,39.5095,39.5174,5200.0
2014-06-10 14:35:00,49.6,49.61,49.59,49.6,29100.0,39.5095,39.5174,39.5015,39.5095,29100.0
2014-06-10 14:40:00,49.6,49.61,49.6,49.6,11900.0,39.5095,39.5174,39.5095,39.5095,11900.0
2014-06-10 14:45:00,49.6,49.61,49.59,49.59,15300.0,39.5095,39.5174,39.5015,39.5015,15300.0
2014-06-10 14:50:00,49.58,49.59,49.58,49.58,7900.0,39.4935,39.5015,39.4935,39.4935,7900.0
2014-06-10 14:55:00,49.59,49.6,49.58,49.59,24600.0,39.5015,39.5095,39.4935,39.5015,24600.0
2014-06-10 15:00:00,49.59,49.61,49.59,49.61,23600.0,39.5015,39.5174,39.5015,39.5174,23600.0
2014-06-10 15:05:00,49.61,49.62,49.6,49.62,58500.0,39.5174,39.5254,39.5095,39.5254,58500.0
2014-06-10 15:10:00,49.62,49.62,49.6,49.61,16600.0,39.5254,39.5254,39.5095,39.5174,16600.0
2014-06-10 15:15:00,49.61,49.65,49.6,49.64,144400.0,39.5174,39.5493,39.5095,39.5413,144400.0
2014-06-10 15:20:00,49.64,49.67,49.64,49.67,19600.0,39.5413,39.5652,39.5413,39.5652,19600.0
2014-06-10 15:25:00,49.67,49.67,49.63,49.64,32000.0,39.5652,39.5652,39.5333,39.5413,32000.0
2014-06-10 15:30:00,49.63,49.65,49.63,49.64,54100.0,39.5333,39.5493,39.5333,39.5413,54100.0
2014-06-10 15:35:00,49.64,49.64,49.62,49.63,33400.0,39.5413,39.5413,39.5254,39.5333,33400.0
2014-06-10 15:40:00,49.63,49.64,49.62,49.62,30700.0,39.5333,39.5413,39.5254,39.5254,30700.0
2014-06-10 15:45:00,49.62,49.63,49.62,49.62,38800.0,39.5254,39.5333,39.5254,39.5254,38800.0
2014-06-10 15:50:00,49.63,49.66,49.62,49.64,105900.0,39.5333,39.5572,39.5254,39.5413,105900.0
2014-06-10 15:55:00,49.64,49.67,49.62,49.67,139900.0,39.5413,39.5652,39.5254,39.5652,139900.0
2014-06-11 09:30:00,49.5,49.6,49.45,49.51,59600.0,39.4298,39.5095,39.39,39.4378,59600.0
2014-06-11 09:35:00,49.51,49.52,49.44,49.45,50000.0,39.4378,39.4457,39.382,39.39,50000.0
2014-06-11 09:40:00,49.46,49.52,49.42,49.52,32900.0,39.3979,39.4457,39.3661,39.4457,32900.0
2014-06-11 09:45:00,49.51,49.51,49.42,49.42,76800.0,39.4378,39.4378,39.3661,39.3661,76800.0
2014-06-11 09:50:00,49.41,49.45,49.38,49.39,55700.0,39.3581,39.39,39.3342,39.3422,55700.0
2014-06-11 09:55:00,49.39,49.39,49.35,49.39,36500.0,39.3422,39.3422,39.3103,39.3422,36500.0
2014-06-11 10:00:00,49.39,49.42,49.37,49.42,17300.0,39.3422,39.3661,39.3262,39.3661,17300.0
2014-06-11 10:05:00,49.42,49.45,49.42,49.43,36100.0,39.3661,39.39,39.3661,39.374,36100.0
2014-06-11 10:10:00,49.42,49.43,49.4,49.4,19000.0,39.3661,39.374,39.3501,39.3501,19000.0
2014-06-11 10:15:00,49.41,49.41,49.39,49.41,16300.0,39.3581,39.3581,39.3422,39.3581,16300.0
2014-06-11 10:20:00,49.42,49.43,49.4,49.4,15100.0,39.3661,39.374,39.3501,39.3501,15100.0
2014-06-11 10:25:00,49.4,49.41,49.35,49.38,26800.0,39.3501,39.3581,39.3103,39.3342,26800.0
2014-06-11 10:30:00,49.39,49.39,49.33,49.34,74600.0,39.3422,39.3422,39.2944,39.3023,74600.0
2014-06-11 10:35:00,49.35,49.37,49.34,49.37,59700.0,39.3103,39.3262,39.3023,39.3262,59700.0
2014-06-11 10:40:00,49.36,49.42,49.36,49.4,7000.0,39.3183,39.3661,39.3183,39.3501,7000.0
2014-06-11 10:45:00,49.4,49.4,49.37,49.37,13900.0,39.3501,39.3501,39.3262,39.3262,13900.0
2014-06-11 10:50:00,49.36,49.36,49.33,49.36,13800.0,39.3183,39.3183,39.2944,39.3183,13800.0
2014-06-11 10:55:00,49.36,49.37,49.34,49.34,10600.0,39.3183,39.3262,39.3023,39.3023,10600.0
2014-06-11 11:00:00,49.34,49.38,49.34,49.36,11800.0,39.3023,39.3342,39.3023,39.3183,11800.0
2014-06-11 11:05:00,49.37,49.4,49.36,49.37,23200.0,39.3262,39.3501,39.3183,39.3262,23200.0
2014-06-11 11:10:00,49.38,49.42,49.38,49.39,40800.0,39.3342,39.3661,39.3342,39.3422,40800.0
2014-06-11 11:15:00,49.39,49.39,49.35,49.36,25300.0,39.3422,39.3422,39.3103,39.3183,25300.0
2014-06-11 11:20:00,49.37,49.37,49.36,49.37,10200.0,39.3262,39.3262,39.3183,39.3262,10200.0
2014-06-11 11:25:00,49.37,49.37,49.35,49.37,17100.0,39.3262,39.3262,39.3103,39.3262,17100.0
2014-06-11 11:30:00,49.37,49.39,49.37,49.38,16300.0,39.3262,39.3422,39.3262,39.3342,16300.0
2014-06-11 11:35:00,49.37,49.39,49.36,49.38,9500.0,39.3262,39.3422,39.3183,39.3342,9500.0
2014-06-11 11:40:00,49.38,49.39,49.38,49.39,9400.0,39.3342,39.3422,39.3342,39.3422,9400.0
2014-06-11 11:45:00,49.39,49.42,49.39,49.41,15500.0,39.3422,39.3661,39.3422,39.3581,15500.0
2014-06-11 11:50:00,49.41,49.45,49.41,49.44,11100.0,39.3581,39.39,39.3581,39.382,11100.0
2014-06-11 11:55:00,49.45,49.48,49.44,49.48,7100.0,39.39,39.4139,39.382,39.4139,7100.0
2014-06-11 12:00:00,49.47,49.48,49.45,49.46,27600.0,39.4059,39.4139,39.39,39.3979,27600.0
2014-06-11 12:05:00,49.46,49.48,49.46,49.47,28200.0,39.3979,39.4139,39.3979,39.4059,28200.0
2014-06-11 12:10:00,49.47,49.48,49.45,49.46,5300.0,39.4059,39.4139,39.39,39.3979,5300.0
2014-06-11 12:15:00,49.46,49.46,49.43,49.44,23700.0,39.3979,39.3979,39.374,39.382,23700.0
2014-06-11 12:20:00,49.43,49.44,49.42,49.42,8400.0,39.374,39.382,39.3661,39.3661,8400.0
2014-06-11 12:25:00,49.42,49.43,49.42,49.43,7000.0,39.3661,39.374,39.3661,39.374,7000.0
2014-06-11 12:30:00,49.42,49.42,49.41,49.42,5800.0,39.3661,39.3661,39.3581,39.3661,5800.0
2014-06-11 12:35:00,49.41,49.42,49.4,49.4,13700.0,39.3581,39.3661,39.3501,39.3501,13700.0
2014-06-11 12:40:00,49.39,49.4,49.39,49.4,15500.0,39.3422,39.3501,39.3422,39.3501,15500.0
2014-06-11 12:45:00,49.4,49.41,49.39,49.4,43000.0,39.3501,39.3581,39.3422,39.3501,43000.0
2014-06-11 12:50:00,49.41,49.41,49.4,49.41,5600.0,39.3581,39.3581,39.3501,39.3581,5600.0
2014-06-11 12:55:00,49.4,49.41,49.4,49.41,1900.0,39.3501,39.3581,39.3501,39.3581,1900.0
2014-06-11 13:00:00,49.41,49.41,49.37,49.37,20100.0,39.3581,39.3581,39.3262,39.3262,20100.0
2014-06-11 13:05:00,49.37,49.39,49.36,49.39,19700.0,39.3262,39.3422,39.3183,39.3422,19700.0
2014-06-11 13:10:00,49.39,49.39,49.37,49.37,3700.0,39.3422,39.3422,39.3262,39.3262,3700.0
2014-06-11 13:15:00,49.36,49.39,49.36,49.39,31500.0,39.3183,39.3422,39.3183,39.3422,31500.0
2014-06-11 13:20:00,49.38,49.4,49.38,49.4,6400.0,39.3342,39.3501,39.3342,39.3501,6400.0
2014-06-11 13:25:00,49.4,49.43,49.39,49.43,25200.0,39.3501,39.374,39.3422,39.374,25200.0
2014-06-11 13:30:00,49.42,49.43,49.41,49.42,7700.0,39.3661,39.374,39.3581,39.3661,7700.0
2014-06-11 13:35:00,49.42,49.42,49.39,49.41,21300.0,39.3661,39.3661,39.3422,39.3581,21300.0
2014-06-11 13:40:00,49.41,49.41,49.4,49.41,10900.0,39.3581,39.3581,39.3501,39.3581,10900.0
2014-06-11 13:45:00,49.4,49.41,49.36,49.36,18800.0,39.3501,39.3581,39.3183,39.3183,18800.0
2014-06-11 13:50:00,49.35,49.37,49.35,49.37,17800.0,39.3103,39.3262,39.3103,39.3262,17800.0
2014-06-11 13:55:00,49.36,49.37,49.35,49.35,19400.0,39.3183,39.3262,39.3103,39.3103,19400.0
2014-06-11 14:00:00,49.34,49.36,49.33,49.34,63800.0,39.3023,39.3183,39.2944,39.3023,63800.0
2014-06-11 14:05:00,49.34,49.34,49.31,49.31,7900.0,39.3023,39.3023,39.2784,39.2784,7900.0
2014-06-11 14:10:00,49.31,49.33,49.29,49.3,49800.0,39.2784,39.2944,39.2625,39.2705,49800.0
2014-06-11 14:15:00,49.31,49.35,49.31,49.35,25100.0,39.2784,39.3103,39.2784,39.3103,25100.0
2014-06-11 14:20:00,49.35,49.36,49.32,49.32,28500.0,39.3103,39.3183,39.2864,39.2864,28500.0
2014-06-11 14:25:00,49.32,49.36,49.32,49.36,37000.0,39.2864,39.3183,39.2864,39.3183,37000.0
2014-06-11 14:30:00,49.36,49.37,49.34,49.35,53400.0,39.3183,39.3262,39.3023,39.3103,53400.0
2014-06-11 14:35:00,49.36,49.36,49.34,49.35,55200.0,39.3183,39.3183,39.3023,39.3103,55200.0
2014-06-11 14:40:00,49.34,49.37,49.34,49.37,20100.0,39.3023,39.3262,39.3023,39.3262,20100.0
2014-06-11 14:45:00,49.37,49.39,49.36,49.37,22600.0,39.3262,39.3422,39.3183,39.3262,22600.0
2014-06-11 14:50:00,49.38,49.38,49.35,49.36,21200.0,39.3342,39.3342,39.3103,39.3183,21200.0
2014-06-11 14:55:00,49.36,49.37,49.34,49.35,13900.0,39.3183,39.3262,39.3023,39.3103,13900.0
2014-06-11 15:00:00,49.35,49.39,49.35,49.38,25100.0,39.3103,39.3422,39.3103,39.3342,25100.0
2014-06-11 15:05:00,49.38,49.39,49.37,49.39,13900.0,39.3342,39.3422,39.3262,39.3422,13900.0
2014-06-11 15:10:00,49.38,49.4,49.38,49.39,16900.0,39.3342,39.3501,39.3342,39.3422,16900.0
2014-06-11 15:15:00,49.39,49.39,49.37,49.38,16300.0,39.3422,39.3422,39.3262,39.3342,16300.0
2014-06-11 15:20:00,49.38,49.39,49.37,49.39,15600.0,39.3342,39.3422,39.3262,39.3422,15600.0
2014-06-11 15:25:00,49.38,49.4,49.38,49.4,25100.0,39.3342,39.3501,39.3342,39.3501,25100.0
2014-06-11 15:30:00,49.4,49.42,49.4,49.42,29200.0,39.3501,39.3661,39.3501,39.3661,29200.0
2014-06-11 15:35:00,49.42,49.44,49.41,49.44,35800.0,39.3661,39.382,39.3581,39.382,35800.0
2014-06-11 15:40:00,49.44,49.44,49.41,49.42,50400.0,39.382,39.382,39.3581,39.3661,50400.0
2014-06-11 15:45:00,49.41,49.42,49.4,49.42,79200.0,39.3581,39.3661,39.3501,39.3661,79200.0
2014-06-11 15:50:00,49.42,49.43,49.39,49.39,122000.0,39.3661,39.374,39.3422,39.3422,122000.0
2014-06-11 15:55:00,49.39,49.39,49.35,49.39,178100.0,39.3422,39.3422,39.3103,39.3422,178100.0
2014-06-12 09:30:00,49.31,49.47,49.29,49.38,110000.0,39.2784,39.4059,39.2625,39.3342,110000.0
2014-06-12 09:35:00,49.38,49.4,49.31,49.31,170300.0,39.3342,39.3501,39.2784,39.2784,170300.0
2014-06-12 09:40:00,49.3,49.38,49.28,49.35,89800.0,39.2705,39.3342,39.2546,39.3103,89800.0
2014-06-12 09:45:00,49.36,49.41,49.36,49.39,63800.0,39.3183,39.3581,39.3183,39.3422,63800.0
2014-06-12 09:50:00,49.39,49.47,49.39,49.41,53100.0,39.3422,39.4059,39.3422,39.3581,53100.0
2014-06-12 09:55:00,49.41,49.42,49.36,49.37,40200.0,39.3581,39.3661,39.3183,39.3262,40200.0
2014-06-12 10:00:00,49.36,49.41,49.36,49.39,23900.0,39.3183,39.3581,39.3183,39.3422,23900.0
2014-06-12 10:05:00,49.4,49.41,49.37,49.37,35300.0,39.3501,39.3581,39.3262,39.3262,35300.0
2014-06-12 10:10:00,49.37,49.41,49.37,49.37,43700.0,39.3262,39.3581,39.3262,39.3262,43700.0
2014-06-12 10:15:00,49.37,49.38,49.33,49.38,25900.0,39.3262,39.3342,39.2944,39.3342,25900.0
2014-06-12 10:20:00,49.38,49.38,49.35,49.35,27600.0,39.3342,39.3342,39.3103,39.3103,27600.0
2014-06-12 10:25:00,49.35,49.35,49.31,49.31,26100.0,39.3103,39.3103,39.2784,39.2784,26100.0
2014-06-12 10:30:00,49.31,49.34,49.31,49.34,29700.0,39.2784,39.3023,39.2784,39.3023,29700.0
2014-06-12 10:35:00,49.35,49.35,49.29,49.3,21900.0,39.3103,39.3103,39.2625,39.2705,21900.0
2014-06-12 10:40:00,49.29,49.3,49.25,49.27,16000.0,39.2625,39.2705,39.2307,39.2466,16000.0
2014-06-12 10:45:00,49.28,49.28,49.25,49.25,30700.0,39.2546,39.2546,39.2307,39.2307,30700.0
2014-06-12 10:50:00,49.24,49.25,49.22,49.22,42600.0,39.2227,39.2307,39.2068,39.2068,42600.0
2014-06-12 10:55:00,49.21,49.22,49.2,49.21,15600.0,39.1988,39.2068,39.1908,39.1988,15600.0
2014-06-12 11:00:00,49.22,49.25,49.2,49.24,40200.0,39.2068,39.2307,39.1908,39.2227,40200.0
2014-06-12 11:05:00,49.23,49.25,49.23,49.25,11500.0,39.2147,39.2307,39.2147,39.2307,11500.0
2014-06-12 11:10:00,49.25,49.28,49.25,49.28,7800.0,39.2307,39.2546,39.2307,39.2546,7800.0
2014-06-12 11:15:00,49.28,49.28,49.26,49.26,9400.0,39.2546,39.2546,39.2386,39.2386,9400.0
2014-06-12 11:20:00,49.26,49.27,49.24,49.26,10400.0,39.2386,39.2466,39.2227,39.2386,10400.0
2014-06-12 11:25:00,49.27,49.29,49.27,49.29,4900.0,39.2466,39.2625,39.2466,39.2625,4900.0
2014-06-12 11:30:00,49.29,49.29,49.27,49.27,7200.0,39.2625,39.2625,39.2466,39.2466,7200.0
2014-06-12 11:35:00,49.26,49.27,49.25,49.26,17400.0,39.2386,39.2466,39.2307,39.2386,17400.0
2014-06-12 11:40:00,49.26,49.29,49.25,49.28,6900.0,39.2386,39.2625,39.2307,39.2546,6900.0
2014-06-12 11:45:00,49.28,49.3,49.28,49.28,64200.0,39.2546,39.2705,39.2546,39.2546,64200.0
2014-06-12 11:50:00,49.27,49.29,49.25,49.27,21000.0,39.2466,39.2625,39.2307,39.2466,21000.0
2014-06-12 11:55:00,49.27,49.27,49.24,49.26,71400.0,39.2466,39.2466,39.2227,39.2386,71400.0
2014-06-12 12:00:00,49.25,49.25,49.22,49.23,32700.0,39.2307,39.2307,39.2068,39.2147,32700.0
2014-06-12 12:05:00,49.24,49.28,49.24,49.28,11400.0,39.2227,39.2546,39.2227,39.2546,11400.0
2014-06-12 12:10:00,49.29,49.29,49.28,49.28,3700.0,39.2625,39.2625,39.2546,39.2546,3700.0
2014-06-12 12:15:00,49.29,49.29,49.25,49.25,10100.0,39.2625,39.2625,39.2307,39.2307,10100.0
2014-06-12 12:20:00,49.25,49.26,49.25,49.26,7100.0,39.2307,39.2386,39.2307,39.2386,7100.0
2014-06-12 12:25:00,49.27,49.28,49.25,49.25,28400.0,39.2466,39.2546,39.2307,39.2307,28400.0
2014-06-12 12:30:00,49.25,49.25,49.24,49.24,31900.0,39.2307,39.2307,39.2227,39.2227,31900.0
2014-06-12 12:35:00,49.25,49.26,49.24,49.24,10800.0,39.2307,39.2386,39.2227,39.2227,10800.0
2014-06-12 12:40:00,49.24,49.24,49.2,49.2,11100.0,39.2227,39.2227,39.1908,39.1908,11100.0
2014-06-12 12:45:00,49.2,49.21,49.2,49.21,3700.0,39.1908,39.1988,39.1908,39.1988,3700.0
2014-06-12 12:50:00,49.21,49.21,49.16,49.16,25400.0,39.1988,39.1988,39.159,39.159,25400.0
2014-06-12 12:55:00,49.15,49.18,49.14,49.18,16300.0,39.151,39.1749,39.143,39.1749,16300.0
2014-06-12 13:00:00,49.18,49.19,49.17,49.18,9800.0,39.1749,39.1829,39.1669,39.1749,9800.0
2014-06-12 13:05:00,49.18,49.19,49.17,49.18,27800.0,39.1749,39.1829,39.1669,39.1749,27800.0
2014-06-12 13:10:00,49.17,49.19,49.15,49.16,21300.0,39.1669,39.1829,39.151,39.159,21300.0
2014-06-12 13:15:00,49.18,49.18,49.14,49.14,16000.0,39.1749,39.1749,39.143,39.143,16000.0
2014-06-12 13:20:00,49.15,49.16,49.14,49.15,18500.0,39.151,39.159,39.143,39.151,18500.0
2014-06-12 13:25:00,49.15,49.15,49.11,49.14,68100.0,39.151,39.151,39.1191,39.143,68100.0
2014-06-12 13:30:00,49.14,49.14,49.1,49.11,24600.0,39.143,39.143,39.1112,39.1191,24600.0
2014-06-12 13:35:00,49.12,49.12,49.08,49.08,14600.0,39.1271,39.1271,39.0952,39.0952,14600.0
2014-06-12 13:40:00,49.08,49.11,49.08,49.09,16600.0,39.0952,39.1191,39.0952,39.1032,16600.0
2014-06-12 13:45:00,49.1,49.1,49.05,49.06,46800.0,39.1112,39.1112,39.0713,39.0793,46800.0
2014-06-12 13:50:00,49.06,49.06,49.02,49.02,31900.0,39.0793,39.0793,39.0474,39.0474,31900.0
2014-06-12 13:55:00,49.02,49.04,49.0,49.02,17600.0,39.0474,39.0634,39.0315,39.0474,17600.0
2014-06-12 14:00:00,49.02,49.04,49.01,49.03,31500.0,39.0474,39.0634,39.0395,39.0554,31500.0
2014-06-12 14:05:00,49.03,49.04,49.02,49.02,27100.0,39.0554,39.0634,39.0474,39.0474,27100.0
2014-06-12 14:10:00,49.02,49.03,49.0,49.0,18000.0,39.0474,39.0554,39.0315,39.0315,18000.0
2014-06-12 14:15:00,49.01,49.02,49.0,49.01,83700.0,39.0395,39.0474,39.0315,39.0395,83700.0
2014-06-12 14:20:00,49.01,49.01,48.97,48.97,14200.0,39.0395,39.0395,39.0076,39.0076,14200.0
2014-06-12 14:25:00,48.97,48.99,48.97,48.98,16800.0,39.0076,39.0235,39.0076,39.0156,16800.0
2014-06-12 14:30:00,48.98,48.98,48.95,48.96,25500.0,39.0156,39.0156,38.9917,38.9997,25500.0
2014-06-12 14:35:00,48.96,48.97,48.95,48.96,41800.0,38.9997,39.0076,38.9917,38.9997,41800.0
2014-06-12 14:40:00,48.96,48.98,48.96,48.98,16200.0,38.9997,39.0156,38.9997,39.0156,16200.0
2014-06-12 14:45:00,48.98,48.98,48.96,48.98,9300.0,39.0156,39.0156,38.9997,39.0156,9300.0
2014-06-12 14:50:00,48.97,48.97,48.95,48.97,11400.0,39.0076,39.0076,38.9917,39.0076,11400.0
2014-06-12 14:55:00,48.98,48.98,48.94,48.96,19200.0,39.0156,39.0156,38.9837,38.9997,19200.0
2014-06-12 15:00:00,48.95,48.96,48.93,48.93,26800.0,38.9917,38.9997,38.9758,38.9758,26800.0
2014-06-12 15:05:00,48.93,48.94,48.9,48.91,63400.0,38.9758,38.9837,38.9519,38.9598,63400.0
2014-06-12 15:10:00,48.9,48.9,48.87,48.89,42300.0,38.9519,38.9519,38.928,38.9439,42300.0
2014-06-12 15:15:00,48.89,48.94,48.89,48.94,110300.0,38.9439,38.9837,38.9439,38.9837,110300.0
2014-06-12 15:20:00,48.94,48.96,48.92,48.93,57700.0,38.9837,38.9997,38.9678,38.9758,57700.0
2014-06-12 15:25:00,48.93,48.93,48.91,48.91,39300.0,38.9758,38.9758,38.9598,38.9598,39300.0
2014-06-12 15:30:00,48.91,48.91,48.88,48.9,101600.0,38.9598,38.9598,38.9359,38.9519,101600.0
2014-06-12 15:35:00,48.9,48.91,48.85,48.85,139700.0,38.9519,38.9598,38.912,38.912,139700.0
2014-06-12 15:40:00,48.85,48.9,48.84,48.89,97600.0,38.912,38.9519,38.9041,38.9439,97600.0
2014-06-12 15:45:00,48.9,48.96,48.9,48.95,131500.0,38.9519,38.9997,38.9519,38.9917,131500.0
2014-06-12 15:50:00,48.94,48.97,48.94,48.97,133600.0,38.9837,39.0076,38.9837,39.0076,133600.0
2014-06-12 15:55:00,48.97,48.98,48.93,48.96,342400.0,39.0076,39.0156,38.9758,38.9997,342400.0
2014-06-13 09:30:00,48.98,48.99,48.92,48.96,31700.0,39.0156,39.0235,38.9678,38.9997,31700.0
2014-06-13 09:35:00,48.96,48.98,48.92,48.92,66900.0,38.9997,39.0156,38.9678,38.9678,66900.0
2014-06-13 09:40:00,48.92,48.93,48.9,48.93,30600.0,38.9678,38.9758,38.9519,38.9758,30600.0
2014-06-13 09:45:00,48.94,48.98,48.9,48.93,46500.0,38.9837,39.0156,38.9519,38.9758,46500.0
2014-06-13 09:50:00,48.91,48.96,48.91,48.94,21400.0,38.9598,38.9997,38.9598,38.9837,21400.0
2014-06-13 09:55:00,48.92,48.94,48.88,48.92,131400.0,38.9678,38.9837,38.9359,38.9678,131400.0
2014-06-13 10:00:00,48.92,48.94,48.86,48.87,44600.0,38.9678,38.9837,38.92,38.928,44600.0
2014-06-13 10:05:00,48.88,48.91,48.86,48.88,49600.0,38.9359,38.9598,38.92,38.9359,49600.0
2014-06-13 10:10:00,48.89,48.95,48.89,48.92,16100.0,38.9439,38.9917,38.9439,38.9678,16100.0
2014-06-13 10:15:00,48.92,49.03,48.92,49.03,24200.0,38.9678,39.0554,38.9678,39.0554,24200.0
2014-06-13 10:20:00,49.03,49.11,49.03,49.09,97500.0,39.0554,39.1191,39.0554,39.1032,97500.0
2014-06-13 10:25:00,49.09,49.09,49.06,49.07,13700.0,39.1032,39.1032,39.0793,39.0873,13700.0
2014-06-13 10:30:00,49.08,49.17,49.07,49.15,11000.0,39.0952,39.1669,39.0873,39.151,11000.0
2014-06-13 10:35:00,49.16,49.16,49.11,49.12,18300.0,39.159,39.159,39.1191,39.1271,18300.0
2014-06-13 10:40:00,49.12,49.14,49.12,49.13,8300.0,39.1271,39.143,39.1271,39.1351,8300.0
2014-06-13 10:45:00,49.14,49.14,49.11,49.11,15300.0,39.143,39.143,39.1191,39.1191,15300.0
2014-06-13 10:50:00,49.11,49.15,49.1,49.14,25600.0,39.1191,39.151,39.1112,39.143,25600.0
2014-06-13 10:55:00,49.14,49.16,49.14,49.15,4200.0,39.143,39.159,39.143,39.151,4200.0
2014-06-13 11:00:00,49.17,49.18,49.13,49.15,14500.0,39.1669,39.1749,39.1351,39.151,14500.0
2014-06-13 11:05:00,49.17,49.18,49.16,49.17,16500.0,39.1669,39.1749,39.159,39.1669,16500.0
2014-06-13 11:10:00,49.18,49.2,49.15,49.15,82600.0,39.1749,39.1908,39.151,39.151,82600.0
2014-06-13 11:15:00,49.15,49.17,49.14,49.15,13400.0,39.151,39.1669,39.143,39.151,13400.0
2014-06-13 11:20:00,49.14,49.15,49.13,49.14,5700.0,39.143,39.151,39.1351,39.143,5700.0
2014-06-13 11:25:00,49.13,49.15,49.12,49.14,8000.0,39.1351,39.151,39.1271,39.143,8000.0
2014-06-13 11:30:00,49.15,49.16,49.11,49.11,21200.0,39.151,39.159,39.1191,39.1191,21200.0
2014-06-13 11:35:00,49.1,49.12,49.1,49.12,12100.0,39.1112,39.1271,39.1112,39.1271,12100.0
2014-06-13 11:40:00,49.12,49.12,49.1,49.11,4800.0,39.1271,39.1271,39.1112,39.1191,4800.0
2014-06-13 11:45:00,49.12,49.13,49.09,49.11,20100.0,39.1271,39.1351,39.1032,39.1191,20100.0
2014-06-13 11:50:00,49.12,49.14,49.11,49.12,14200.0,39.1271,39.143,39.1191,39.1271,14200.0
2014-06-13 11:55:00,49.12,49.13,49.09,49.09,7100.0,39.1271,39.1351,39.1032,39.1032,7100.0
2014-06-13 12:00:00,49.1,49.12,49.1,49.1,4700.0,39.1112,39.1271,39.1112,39.1112,4700.0
2014-06-13 12:05:00,49.11,49.14,49.11,49.13,17600.0,39.1191,39.143,39.1191,39.1351,17600.0
2014-06-13 12:10:00,49.13,49.13,49.11,49.12,10800.0,39.1351,39.1351,39.1191,39.1271,10800.0
2014-06-13 12:15:00,49.13,49.15,49.12,49.15,4900.0,39.1351,39.151,39.1271,39.151,4900.0
2014-06-13 12:20:00,49.15,49.18,49.15,49.16,8300.0,39.151,39.1749,39.151,39.159,8300.0
2014-06-13 12:25:00,49.16,49.17,49.15,49.16,14400.0,39.159,39.1669,39.151,39.159,14400.0
2014-06-13 12:30:00,49.15,49.15,49.13,49.13,7100.0,39.151,39.151,39.1351,39.1351,7100.0
2014-06-13 12:35:00,49.13,49.14,49.12,49.12,15100.0,39.1351,39.143,39.1271,39.1271,15100.0
2014-06-13 12:40:00,49.11,49.12,49.1,49.1,6200.0,39.1191,39.1271,39.1112,39.1112,6200.0
2014-06-13 12:45:00,49.11,49.14,49.1,49.1,38700.0,39.1191,39.143,39.1112,39.1112,38700.0
2014-06-13 12:50:00,49.1,49.12,49.1,49.11,5500.0,39.1112,39.1271,39.1112,39.1191,5500.0
2014-06-13 12:55:00,49.12,49.12,49.11,49.11,8200.0,39.1271,39.1271,39.1191,39.1191,8200.0
2014-06-13 13:00:00,49.11,49.15,49.11,49.14,35600.0,39.1191,39.151,39.1191,39.143,35600.0
2014-06-13 13:05:00,49.15,49.15,49.12,49.12,3400.0,39.151,39.151,39.1271,39.1271,3400.0
2014-06-13 13:10:00,49.12,49.12,49.09,49.1,24600.0,39.1271,39.1271,39.1032,39.1112,24600.0
2014-06-13 13:15:00,49.1,49.12,49.09,49.11,34500.0,39.1112,39.1271,39.1032,39.1191,34500.0
2014-06-13 13:20:00,49.11,49.11,49.07,49.08,38100.0,39.1191,39.1191,39.0873,39.0952,38100.0
2014-06-13 13:25:00,49.08,49.1,49.08,49.1,22200.0,39.0952,39.1112,39.0952,39.1112,22200.0
2014-06-13 13:30:00,49.1,49.12,49.08,49.08,27300.0,39.1112,39.1271,39.0952,39.0952,27300.0
2014-06-13 13:35:00,49.08,49.09,49.07,49.09,29400.0,39.0952,39.1032,39.0873,39.1032,29400.0
2014-06-13 13:40:00,49.09,49.1,49.08,49.09,19800.0,39.1032,39.1112,39.0952,39.1032,19800.0
2014-06-13 13:45:00,49.1,49.11,49.09,49.09,10600.0,39.1112,39.1191,39.1032,39.1032,10600.0
2014-06-13 13:50:00,49.09,49.13,49.09,49.12,12800.0,39.1032,39.1351,39.1032,39.1271,12800.0
2014-06-13 13:55:00,49.12,49.12,49.09,49.11,30400.0,39.1271,39.1271,39.1032,39.1191,30400.0
2014-06-13 14:00:00,49.1,49.11,49.08,49.1,11900.0,39.1112,39.1191,39.0952,39.1112,11900.0
2014-06-13 14:05:00,49.1,49.12,49.09,49.12,18100.0,39.1112,39.1271,39.1032,39.1271,18100.0
2014-06-13 14:10:00,49.12,49.12,49.1,49.11,19900.0,39.1271,39.1271,39.1112,39.1191,19900.0
2014-06-13 14:15:00,49.12,49.16,49.12,49.15,19000.0,39.1271,39.159,39.1271,39.151,19000.0
2014-06-13 14:20:00,49.15,49.17,49.15,49.16,15700.0,39.151,39.1669,39.151,39.159,15700.0
2014-06-13 14:25:00,49.16,49.16,49.14,49.16,24100.0,39.159,39.159,39.143,39.159,24100.0
2014-06-13 14:30:00,49.16,49.16,49.13,49.14,18100.0,39.159,39.159,39.1351,39.143,18100.0
2014-06-13 14:35:00,49.14,49.15,49.13,49.13,15500.0,39.143,39.151,39.1351,39.1351,15500.0
2014-06-13 14:40:00,49.14,49.14,49.13,49.14,14800.0,39.143,39.143,39.1351,39.143,14800.0
2014-06-13 14:45:00,49.14,49.16,49.14,49.15,13400.0,39.143,39.159,39.143,39.151,13400.0
2014-06-13 14:50:00,49.15,49.15,49.13,49.13,8800.0,39.151,39.151,39.1351,39.1351,8800.0
2014-06-13 14:55:00,49.14,49.16,49.14,49.15,16900.0,39.143,39.159,39.143,39.151,16900.0
2014-06-13 15:00:00,49.15,49.17,49.15,49.15,21700.0,39.151,39.1669,39.151,39.151,21700.0
2014-06-13 15:05:00,49.16,49.2,49.15,49.2,61600.0,39.159,39.1908,39.151,39.1908,61600.0
2014-06-13 15:10:00,49.2,49.21,49.19,49.19,28800.0,39.1908,39.1988,39.1829,39.1829,28800.0
2014-06-13 15:15:00,49.2,49.2,49.15,49.15,16000.0,39.1908,39.1908,39.151,39.151,16000.0
2014-06-13 15:20:00,49.15,49.15,49.1,49.1,42400.0,39.151,39.151,39.1112,39.1112,42400.0
2014-06-13 15:25:00,49.1,49.12,49.09,49.09,49500.0,39.1112,39.1271,39.1032,39.1032,49500.0
2014-06-13 15:30:00,49.09,49.09,49.04,49.06,38400.0,39.1032,39.1032,39.0634,39.0793,38400.0
2014-06-13 15:35:00,49.06,49.12,49.05,49.11,47600.0,39.0793,39.1271,39.0713,39.1191,47600.0
2014-06-13 15:40:00,49.1,49.11,49.07,49.07,101100.0,39.1112,39.1191,39.0873,39.0873,101100.0
2014-06-13 15:45:00,49.06,49.09,49.05,49.08,77800.0,39.0793,39.1032,39.0713,39.0952,77800.0
2014-06-13 15:50:00,49.08,49.12,49.08,49.09,122100.0,39.0952,39.1271,39.0952,39.1032,122100.0
2014-06-13 15:55:00,49.09,49.14,49.08,49.14,190800.0,39.1032,39.143,39.0952,39.143,190800.0
2014-06-16 09:30:00,49.02,49.14,49.0,49.05,143700.0,39.0474,39.143,39.0315,39.0713,143700.0
2014-06-16 09:35:00,49.05,49.13,49.05,49.09,131000.0,39.0713,39.1351,39.0713,39.1032,131000.0
2014-06-16 09:40:00,49.09,49.13,49.06,49.1,101700.0,39.1032,39.1351,39.0793,39.1112,101700.0
2014-06-16 09:45:00,49.09,49.11,49.05,49.07,99300.0,39.1032,39.1191,39.0713,39.0873,99300.0
2014-06-16 09:50:00,49.07,49.08,49.04,49.04,36000.0,39.0873,39.0952,39.0634,39.0634,36000.0
2014-06-16 09:55:00,49.05,49.06,49.0,49.01,38700.0,39.0713,39.0793,39.0315,39.0395,38700.0
2014-06-16 10:00:00,49.01,49.1,48.99,49.09,272200.0,39.0395,39.1112,39.0235,39.1032,272200.0
2014-06-16 10:05:00,49.09,49.09,49.05,49.06,218100.0,39.1032,39.1032,39.0713,39.0793,218100.0
2014-06-16 10:10:00,49.07,49.09,49.07,49.09,44500.0,39.0873,39.1032,39.0873,39.1032,44500.0
2014-06-16 10:15:00,49.09,49.11,49.07,49.1,64800.0,39.1032,39.1191,39.0873,39.1112,64800.0
2014-06-16 10:20:00,49.11,49.12,49.09,49.1,67500.0,39.1191,39.1271,39.1032,39.1112,67500.0
2014-06-16 10:25:00,49.1,49.12,49.09,49.1,33000.0,39.1112,39.1271,39.1032,39.1112,33000.0
2014-06-16 10:30:00,49.1,49.12,49.07,49.07,25300.0,39.1112,39.1271,39.0873,39.0873,25300.0
2014-06-16 10:35:00,49.08,49.09,49.06,49.06,35200.0,39.0952,39.1032,39.0793,39.0793,35200.0
2014-06-16 10:40:00,49.07,49.09,49.06,49.08,39900.0,39.0873,39.1032,39.0793,39.0952,39900.0
2014-06-16 10:45:00,49.08,49.09,49.07,49.07,53400.0,39.0952,39.1032,39.0873,39.0873,53400.0
2014-06-16 10:50:00,49.06,49.08,49.05,49.08,48000.0,39.0793,39.0952,39.0713,39.0952,48000.0
2014-06-16 10:55:00,49.08,49.09,49.05,49.05,45700.0,39.0952,39.1032,39.0713,39.0713,45700.0
2014-06-16 11:00:00,49.05,49.07,49.05,49.05,36000.0,39.0713,39.0873,39.0713,39.0713,36000.0
2014-06-16 11:05:00,49.04,49.04,48.95,48.96,50400.0,39.0634,39.0634,38.9917,38.9997,50400.0
2014-06-16 11:10:00,48.95,48.96,48.93,48.93,131400.0,38.9917,38.9997,38.9758,38.9758,131400.0
2014-06-16 11:15:00,48.94,48.94,48.89,48.91,108700.0,38.9837,38.9837,38.9439,38.9598,108700.0
2014-06-16 11:20:00,48.92,48.93,48.9,48.93,64200.0,38.9678,38.9758,38.9519,38.9758,64200.0
2014-06-16 11:25:00,48.93,48.93,48.89,48.89,55200.0,38.9758,38.9758,38.9439,38.9439,55200.0
2014-06-16 11:30:00,48.89,48.89,48.82,48.83,100000.0,38.9439,38.9439,38.8881,38.8961,100000.0
2014-06-16 11:35:00,48.83,48.84,48.8,48.82,74600.0,38.8961,38.9041,38.8722,38.8881,74600.0
2014-06-16 11:40:00,48.83,48.86,48.81,48.85,56400.0,38.8961,38.92,38.8802,38.912,56400.0
2014-06-16 11:45:00,48.85,48.88,48.85,48.86,41300.0,38.912,38.9359,38.912,38.92,41300.0
2014-06-16 11:50:00,48.86,48.87,48.82,48.84,160600.0,38.92,38.928,38.8881,38.9041,160600.0
2014-06-16 11:55:00,48.84,48.87,48.84,48.86,114000.0,38.9041,38.928,38.9041,38.92,114000.0
2014-06-16 12:00:00,48.87,48.88,48.84,48.88,87200.0,38.928,38.9359,38.9041,38.9359,87200.0
2014-06-16 12:05:00,48.88,48.93,48.88,48.92,50400.0,38.9359,38.9758,38.9359,38.9678,50400.0
2014-06-16 12:10:00,48.93,48.97,48.93,48.97,83100.0,38.9758,39.0076,38.9758,39.0076,83100.0
2014-06-16 12:15:00,48.98,49.0,48.97,48.98,32800.0,39.0156,39.0315,39.0076,39.0156,32800.0
2014-06-16 12:20:00,48.98,49.02,48.98,49.02,36200.0,39.0156,39.0474,39.0156,39.0474,36200.0
2014-06-16 12:25:00,49.02,49.02,49.0,49.0,19200.0,39.0474,39.0474,39.0315,39.0315,19200.0
2014-06-16 12:30:00,49.01,49.01,48.99,49.0,11600.0,39.0395,39.0395,39.0235,39.0315,11600.0
2014-06-16 12:35:00,49.0,49.01,48.99,49.0,84800.0,39.0315,39.0395,39.0235,39.0315,84800.0
2014-06-16 12:40:00,49.0,49.02,49.0,49.02,5300.0,39.0315,39.0474,39.0315,39.0474,5300.0
2014-06-16 12:45:00,49.02,49.03,49.0,49.03,24500.0,39.0474,39.0554,39.0315,39.0554,24500.0
2014-06-16 12:50:00,49.03,49.08,49.03,49.08,8900.0,39.0554,39.0952,39.0554,39.0952,8900.0
2014-06-16 12:55:00,49.08,49.09,49.07,49.08,8400.0,39.0952,39.1032,39.0873,39.0952,8400.0
2014-06-16 13:00:00,49.08,49.1,49.07,49.1,10500.0,39.0952,39.1112,39.0873,39.1112,10500.0
2014-06-16 13:05:00,49.1,49.12,49.09,49.11,40900.0,39.1112,39.1271,39.1032,39.1191,40900.0
2014-06-16 13:10:00,49.11,49.12,49.09,49.09,75900.0,39.1191,39.1271,39.1032,39.1032,75900.0
2014-06-16 13:15:00,49.1,49.1,49.08,49.1,13700.0,39.1112,39.1112,39.0952,39.1112,13700.0
2014-06-16 13:20:00,49.1,49.12,49.1,49.1,23500.0,39.1112,39.1271,39.1112,39.1112,23500.0
2014-06-16 13:25:00,49.1,49.12,49.1,49.1,14300.0,39.1112,39.1271,39.1112,39.1112,14300.0
2014-06-16 13:30:00,49.1,49.12,49.1,49.12,16000.0,39.1112,39.1271,39.1112,39.1271,16000.0
2014-06-16 13:35:00,49.11,49.13,49.09,49.09,175100.0,39.1191,39.1351,39.1032,39.1032,175100.0
2014-06-16 13:40:00,49.09,49.09,49.07,49.07,69700.0,39.1032,39.1032,39.0873,39.0873,69700.0
2014-06-16 13:45:00,49.07,49.07,49.04,49.04,88200.0,39.0873,39.0873,39.0634,39.0634,88200.0
2014-06-16 13:50:00,49.04,49.04,49.01,49.01,186000.0,39.0634,39.0634,39.0395,39.0395,186000.0
2014-06-16 13:55:00,49.01,49.01,48.99,49.0,87000.0,39.0395,39.0395,39.0235,39.0315,87000.0
2014-06-16 14:00:00,49.0,49.0,48.98,48.98,136200.0,39.0315,39.0315,39.0156,39.0156,136200.0
2014-06-16 14:05:00,48.98,48.99,48.97,48.97,164100.0,39.0156,39.0235,39.0076,39.0076,164100.0
2014-06-16 14:10:00,48.97,48.97,48.95,48.96,211500.0,39.0076,39.0076,38.9917,38.9997,211500.0
2014-06-16 14:15:00,48.96,48.96,48.93,48.94,187500.0,38.9997,38.9997,38.9758,38.9837,187500.0
2014-06-16 14:20:00,48.94,48.98,48.93,48.96,231700.0,38.9837,39.0156,38.9758,38.9997,231700.0
2014-06-16 14:25:00,48.96,48.96,48.94,48.95,183500.0,38.9997,38.9997,38.9837,38.9917,183500.0
2014-06-16 14:30:00,48.95,48.96,48.93,48.93,97100.0,38.9917,38.9997,38.9758,38.9758,97100.0
2014-06-16 14:35:00,48.93,48.96,48.93,48.94,37500.0,38.9758,38.9997,38.9758,38.9837,37500.0
2014-06-16 14:40:00,48.94,48.95,48.92,48.95,59000.0,38.9837,38.9917,38.9678,38.9917,59000.0
2014-06-16 14:45:00,48.95,48.96,48.94,48.96,67600.0,38.9917,38.9997,38.9837,38.9997,67600.0
2014-06-16 14:50:00,48.96,48.96,48.93,48.94,67200.0,38.9997,38.9997,38.9758,38.9837,67200.0
2014-06-16 14:55:00,48.94,48.94,48.92,48.93,105900.0,38.9837,38.9837,38.9678,38.9758,105900.0
2014-06-16 15:00:00,48.93,48.93,48.9,48.93,74400.0,38.9758,38.9758,38.9519,38.9758,74400.0
2014-06-16 15:05:00,48.93,48.97,48.92,48.97,63700.0,38.9758,39.0076,38.9678,39.0076,63700.0
2014-06-16 15:10:00,48.97,48.97,48.95,48.95,74900.0,39.0076,39.0076,38.9917,38.9917,74900.0
2014-06-16 15:15:00,48.96,48.98,48.93,48.97,92300.0,38.9997,39.0156,38.9758,39.0076,92300.0
2014-06-16 15:20:00,48.97,49.02,48.96,49.0,58100.0,39.0076,39.0474,38.9997,39.0315,58100.0
2014-06-16 15:25:00,49.0,49.02,48.99,49.0,171500.0,39.0315,39.0474,39.0235,39.0315,171500.0
2014-06-16 15:30:00,49.0,49.01,48.99,49.0,106800.0,39.0315,39.0395,39.0235,39.0315,106800.0
2014-06-16 15:35:00,49.01,49.04,49.0,49.04,93700.0,39.0395,39.0634,39.0315,39.0634,93700.0
2014-06-16 15:40:00,49.04,49.04,49.02,49.04,87800.0,39.0634,39.0634,39.0474,39.0634,87800.0
2014-06-16 15:45:00,49.04,49.04,49.02,49.02,234300.0,39.0634,39.0634,39.0474,39.0474,234300.0
2014-06-16 15:50:00,49.03,49.07,49.02,49.07,172500.0,39.0554,39.0873,39.0474,39.0873,172500.0
2014-06-16 15:55:00,49.07,49.08,49.05,49.05,377000.0,39.0873,39.0952,39.0713,39.0713,377000.0
2014-06-17 09:30:00,48.72,48.97,48.7,48.9,182100.0,38.8085,39.0076,38.7925,38.9519,182100.0
2014-06-17 09:35:00,48.9,48.9,48.82,48.86,107000.0,38.9519,38.9519,38.8881,38.92,107000.0
2014-06-17 09:40:00,48.88,48.93,48.88,48.93,60500.0,38.9359,38.9758,38.9359,38.9758,60500.0
2014-06-17 09:45:00,48.94,49.0,48.94,48.97,40600.0,38.9837,39.0315,38.9837,39.0076,40600.0
2014-06-17 09:50:00,48.97,49.06,48.97,49.05,69800.0,39.0076,39.0793,39.0076,39.0713,69800.0
2014-06-17 09:55:00,49.06,49.09,49.06,49.07,60900.0,39.0793,39.1032,39.0793,39.0873,60900.0
2014-06-17 10:00:00,49.07,49.11,49.07,49.09,74000.0,39.0873,39.1191,39.0873,39.1032,74000.0
2014-06-17 10:05:00,49.1,49.2,49.1,49.19,51900.0,39.1112,39.1908,39.1112,39.1829,51900.0
2014-06-17 10:10:00,49.19,49.2,49.13,49.13,50400.0,39.1829,39.1908,39.1351,39.1351,50400.0
2014-06-17 10:15:00,49.12,49.13,49.11,49.12,34100.0,39.1271,39.1351,39.1191,39.1271,34100.0
2014-06-17 10:20:00,49.13,49.15,49.11,49.11,34000.0,39.1351,39.151,39.1191,39.1191,34000.0
2014-06-17 10:25:00,49.11,49.12,49.09,49.12,53600.0,39.1191,39.1271,39.1032,39.1271,53600.0
2014-06-17 10:30:00,49.13,49.13,49.04,49.05,53900.0,39.1351,39.1351,39.0634,39.0713,53900.0
2014-06-17 10:35:00,49.04,49.06,49.04,49.05,34800.0,39.0634,39.0793,39.0634,39.0713,34800.0
2014-06-17 10:40:00,49.05,49.06,49.04,49.04,22000.0,39.0713,39.0793,39.0634,39.0634,22000.0
2014-06-17 10:45:00,49.05,49.05,48.97,48.98,14500.0,39.0713,39.0713,39.0076,39.0156,14500.0
2014-06-17 10:50:00,48.97,49.0,48.94,48.99,29900.0,39.0076,39.0315,38.9837,39.0235,29900.0
2014-06-17 10:55:00,48.99,49.04,48.99,49.04,14000.0,39.0235,39.0634,39.0235,39.0634,14000.0
2014-06-17 11:00:00,49.05,49.09,49.05,49.06,18800.0,39.0713,39.1032,39.0713,39.0793,18800.0
2014-06-17 11:05:00,49.05,49.06,49.0,49.01,21200.0,39.0713,39.0793,39.0315,39.0395,21200.0
2014-06-17 11:10:00,49.01,49.03,49.0,49.0,15100.0,39.0395,39.0554,39.0315,39.0315,15100.0
2014-06-17 11:15:00,49.0,49.06,49.0,49.06,14400.0,39.0315,39.0793,39.0315,39.0793,14400.0
2014-06-17 11:20:00,49.06,49.08,49.06,49.06,35900.0,39.0793,39.0952,39.0793,39.0793,35900.0
2014-06-17 11:25:00,49.06,49.06,49.04,49.05,16000.0,39.0793,39.0793,39.0634,39.0713,16000.0
2014-06-17 11:30:00,49.06,49.08,49.06,49.07,8000.0,39.0793,39.0952,39.0793,39.0873,8000.0
2014-06-17 11:35:00,49.08,49.09,49.06,49.09,80800.0,39.0952,39.1032,39.0793,39.1032,80800.0
2014-06-17 11:40:00,49.09,49.09,49.05,49.05,13500.0,39.1032,39.1032,39.0713,39.0713,13500.0
2014-06-17 11:45:00,49.05,49.1,49.05,49.1,19600.0,39.0713,39.1112,39.0713,39.1112,19600.0
2014-06-17 11:50:00,49.11,49.12,49.1,49.12,28300.0,39.1191,39.1271,39.1112,39.1271,28300.0
2014-06-17 11:55:00,49.13,49.14,49.13,49.13,15200.0,39.1351,39.143,39.1351,39.1351,15200.0
2014-06-17 12:00:00,49.14,49.15,49.13,49.15,16600.0,39.143,39.151,39.1351,39.151,16600.0
2014-06-17 12:05:00,49.15,49.17,49.15,49.16,4100.0,39.151,39.1669,39.151,39.159,4100.0
2014-06-17 12:10:00,49.17,49.18,49.16,49.18,6000.0,39.1669,39.1749,39.159,39.1749,6000.0
2014-06-17 12:15:00,49.18,49.18,49.15,49.16,37500.0,39.1749,39.1749,39.151,39.159,37500.0
2014-06-17 12:20:00,49.16,49.21,49.16,49.21,57100.0,39.159,39.1988,39.159,39.1988,57100.0
2014-06-17 12:25:00,49.2,49.21,49.17,49.17,12700.0,39.1908,39.1988,39.1669,39.1669,12700.0
2014-06-17 12:30:00,49.17,49.2,49.17,49.18,63300.0,39.1669,39.1908,39.1669,39.1749,63300.0
2014-06-17 12:35:00,49.19,49.19,49.17,49.19,44300.0,39.1829,39.1829,39.1669,39.1829,44300.0
2014-06-17 12:40:00,49.19,49.22,49.19,49.21,31600.0,39.1829,39.2068,39.1829,39.1988,31600.0
2014-06-17 12:45:00,49.21,49.22,49.21,49.21,49000.0,39.1988,39.2068,39.1988,39.1988,49000.0
2014-06-17 12:50:00,49.22,49.23,49.22,49.23,27100.0,39.2068,39.2147,39.2068,39.2147,27100.0
2014-06-17 12:55:00,49.23,49.24,49.21,49.23,44900.0,39.2147,39.2227,39.1988,39.2147,44900.0
2014-06-17 13:00:00,49.23,49.23,49.19,49.2,24300.0,39.2147,39.2147,39.1829,39.1908,24300.0
2014-06-17 13:05:00,49.2,49.2,49.18,49.2,46500.0,39.1908,39.1908,39.1749,39.1908,46500.0
2014-06-17 13:10:00,49.2,49.2,49.19,49.2,35500.0,39.1908,39.1908,39.1829,39.1908,35500.0
2014-06-17 13:15:00,49.19,49.19,49.18,49.19,49400.0,39.1829,39.1829,39.1749,39.1829,49400.0
2014-06-17 13:20:00,49.19,49.19,49.16,49.16,22000.0,39.1829,39.1829,39.159,39.159,22000.0
2014-06-17 13:25:00,49.16,49.16,49.15,49.16,33600.0,39.159,39.159,39.151,39.159,33600.0
2014-06-17 13:30:00,49.16,49.22,49.16,49.22,50100.0,39.159,39.2068,39.159,39.2068,50100.0
2014-06-17 13:35:00,49.22,49.22,49.18,49.21,57800.0,39.2068,39.2068,39.1749,39.1988,57800.0
2014-06-17 13:40:00,49.22,49.23,49.22,49.22,40000.0,39.2068,39.2147,39.2068,39.2068,40000.0
2014-06-17 13:45:00,49.22,49.23,49.19,49.19,52900.0,39.2068,39.2147,39.1829,39.1829,52900.0
2014-06-17 13:50:00,49.19,49.2,49.18,49.19,62200.0,39.1829,39.1908,39.1749,39.1829,62200.0
2014-06-17 13:55:00,49.19,49.21,49.19,49.21,14400.0,39.1829,39.1988,39.1829,39.1988,14400.0
2014-06-17 14:00:00,49.2,49.2,49.15,49.15,70600.0,39.1908,39.1908,39.151,39.151,70600.0
2014-06-17 14:05:00,49.15,49.17,49.15,49.16,26500.0,39.151,39.1669,39.151,39.159,26500.0
2014-06-17 14:10:00,49.15,49.17,49.14,49.16,38500.0,39.151,39.1669,39.143,39.159,38500.0
2014-06-17 14:15:00,49.17,49.17,49.15,49.16,8400.0,39.1669,39.1669,39.151,39.159,8400.0
2014-06-17 14:20:00,49.15,49.19,49.15,49.18,111500.0,39.151,39.1829,39.151,39.1749,111500.0
2014-06-17 14:25:00,49.17,49.19,49.17,49.17,48200.0,39.1669,39.1829,39.1669,39.1669,48200.0
2014-06-17 14:30:00,49.18,49.18,49.16,49.16,39700.0,39.1749,39.1749,39.159,39.159,39700.0
2014-06-17 14:35:00,49.17,49.17,49.16,49.16,34100.0,39.1669,39.1669,39.159,39.159,34100.0
2014-06-17 14:40:00,49.16,49.18,49.15,49.17,87300.0,39.159,39.1749,39.151,39.1669,87300.0
2014-06-17 14:45:00,49.18,49.2,49.17,49.18,26000.0,39.1749,39.1908,39.1669,39.1749,26000.0
2014-06-17 14:50:00,49.18,49.2,49.17,49.18,51100.0,39.1749,39.1908,39.1669,39.1749,51100.0
2014-06-17 14:55:00,49.18,49.19,49.18,49.19,9700.0,39.1749,39.1829,39.1749,39.1829,9700.0
2014-06-17 15:00:00,49.19,49.19,49.16,49.16,20200.0,39.1829,39.1829,39.159,39.159,20200.0
2014-06-17 15:05:00,49.16,49.17,49.14,49.15,78900.0,39.159,39.1669,39.143,39.151,78900.0
2014-06-17 15:10:00,49.15,49.15,49.14,49.14,85000.0,39.151,39.151,39.143,39.143,85000.0
2014-06-17 15:15:00,49.14,49.15,49.13,49.14,119100.0,39.143,39.151,39.1351,39.143,119100.0
2014-06-17 15:20:00,49.13,49.14,49.12,49.13,59400.0,39.1351,39.143,39.1271,39.1351,59400.0
2014-06-17 15:25:00,49.13,49.15,49.13,49.15,96300.0,39.1351,39.151,39.1351,39.151,96300.0
2014-06-17 15:30:00,49.15,49.17,49.14,49.16,107500.0,39.151,39.1669,39.143,39.159,107500.0
2014-06-17 15:35:00,49.17,49.17,49.13,49.14,104500.0,39.1669,39.1669,39.1351,39.143,104500.0
2014-06-17 15:40:00,49.14,49.19,49.14,49.18,120900.0,39.143,39.1829,39.143,39.1749,120900.0
2014-06-17 15:45:00,49.18,49.18,49.16,49.17,218700.0,39.1749,39.1749,39.159,39.1669,218700.0
2014-06-17 15:50:00,49.16,49.16,49.12,49.13,302800.0,39.159,39.159,39.1271,39.1351,302800.0
2014-06-17 15:55:00,49.13,49.15,49.12,49.15,468800.0,39.1351,39.151,39.1271,39.151,468800.0
2014-06-18 09:30:00,49.18,49.29,49.12,49.26,170000.0,39.1749,39.2625,39.1271,39.2386,170000.0
2014-06-18 09:35:00,49.26,49.28,49.24,49.27,165000.0,39.2386,39.2546,39.2227,39.2466,165000.0
2014-06-18 09:40:00,49.27,49.35,49.27,49.35,75700.0,39.2466,39.3103,39.2466,39.3103,75700.0
2014-06-18 09:45:00,49.34,49.37,49.27,49.35,154400.0,39.3023,39.3262,39.2466,39.3103,154400.0
2014-06-18 09:50:00,49.35,49.41,49.35,49.4,44500.0,39.3103,39.3581,39.3103,39.3501,44500.0
2014-06-18 09:55:00,49.4,49.5,49.4,49.48,80600.0,39.3501,39.4298,39.3501,39.4139,80600.0
2014-06-18 10:00:00,49.49,49.51,49.44,49.44,51400.0,39.4218,39.4378,39.382,39.382,51400.0
2014-06-18 10:05:00,49.45,49.46,49.37,49.37,14900.0,39.39,39.3979,39.3262,39.3262,14900.0
2014-06-18 10:10:00,49.37,49.4,49.36,49.38,17800.0,39.3262,39.3501,39.3183,39.3342,17800.0
2014-06-18 10:15:00,49.37,49.41,49.37,49.39,112900.0,39.3262,39.3581,39.3262,39.3422,112900.0
2014-06-18 10:20:00,49.38,49.38,49.3,49.3,342200.0,39.3342,39.3342,39.2705,39.2705,342200.0
2014-06-18 10:25:00,49.29,49.33,49.28,49.33,95700.0,39.2625,39.2944,39.2546,39.2944,95700.0
2014-06-18 10:30:00,49.33,49.33,49.29,49.29,59700.0,39.2944,39.2944,39.2625,39.2625,59700.0
2014-06-18 10:35:00,49.29,49.3,49.26,49.3,83200.0,39.2625,39.2705,39.2386,39.2705,83200.0
2014-06-18 10:40:00,49.3,49.32,49.28,49.29,56700.0,39.2705,39.2864,39.2546,39.2625,56700.0
2014-06-18 10:45:00,49.28,49.3,49.25,49.26,755200.0,39.2546,39.2705,39.2307,39.2386,755200.0
2014-06-18 10:50:00,49.26,49.27,49.23,49.24,54800.0,39.2386,39.2466,39.2147,39.2227,54800.0
2014-06-18 10:55:00,49.23,49.23,49.18,49.18,65700.0,39.2147,39.2147,39.1749,39.1749,65700.0
2014-06-18 11:00:00,49.17,49.18,49.16,49.18,12400.0,39.1669,39.1749,39.159,39.1749,12400.0
2014-06-18 11:05:00,49.18,49.24,49.18,49.2,17300.0,39.1749,39.2227,39.1749,39.1908,17300.0
2014-06-18 11:10:00,49.21,49.23,49.2,49.23,19800.0,39.1988,39.2147,39.1908,39.2147,19800.0
2014-06-18 11:15:00,49.23,49.24,49.22,49.23,16200.0,39.2147,39.2227,39.2068,39.2147,16200.0
2014-06-18 11:20:00,49.24,49.24,49.23,49.24,17600.0,39.2227,39.2227,39.2147,39.2227,17600.0
2014-06-18 11:25:00,49.24,49.28,49.24,49.28,28800.0,39.2227,39.2546,39.2227,39.2546,28800.0
2014-06-18 11:30:00,49.29,49.31,49.28,49.29,23800.0,39.2625,39.2784,39.2546,39.2625,23800.0
2014-06-18 11:35:00,49.29,49.32,49.29,49.29,40500.0,39.2625,39.2864,39.2625,39.2625,40500.0
2014-06-18 11:40:00,49.3,49.34,49.3,49.33,286400.0,39.2705,39.3023,39.2705,39.2944,286400.0
2014-06-18 11:45:00,49.33,49.33,49.3,49.31,76300.0,39.2944,39.2944,39.2705,39.2784,76300.0
2014-06-18 11:50:00,49.31,49.31,49.29,49.3,35000.0,39.2784,39.2784,39.2625,39.2705,35000.0
2014-06-18 11:55:00,49.3,49.3,49.26,49.27,38600.0,39.2705,39.2705,39.2386,39.2466,38600.0
2014-06-18 12:00:00,49.27,49.29,49.27,49.29,21200.0,39.2466,39.2625,39.2466,39.2625,21200.0
2014-06-18 12:05:00,49.29,49.3,49.27,49.28,37800.0,39.2625,39.2705,39.2466,39.2546,37800.0
2014-06-18 12:10:00,49.28,49.28,49.24,49.25,48700.0,39.2546,39.2546,39.2227,39.2307,48700.0
2014-06-18 12:15:00,49.25,49.25,49.24,49.24,60500.0,39.2307,39.2307,39.2227,39.2227,60500.0
2014-06-18 12:20:00,49.23,49.24,49.23,49.23,50800.0,39.2147,39.2227,39.2147,39.2147,50800.0
2014-06-18 12:25:00,49.23,49.23,49.2,49.21,53200.0,39.2147,39.2147,39.1908,39.1988,53200.0
2014-06-18 12:30:00,49.21,49.22,49.2,49.21,61200.0,39.1988,39.2068,39.1908,39.1988,61200.0
2014-06-18 12:35:00,49.2,49.25,49.2,49.25,68300.0,39.1908,39.2307,39.1908,39.2307,68300.0
2014-06-18 12:40:00,49.25,49.25,49.23,49.25,40700.0,39.2307,39.2307,39.2147,39.2307,40700.0
2014-06-18 12:45:00,49.25,49.28,49.24,49.28,32000.0,39.2307,39.2546,39.2227,39.2546,32000.0
2014-06-18 12:50:00,49.28,49.3,49.26,49.27,147600.0,39.2546,39.2705,39.2386,39.2466,147600.0
2014-06-18 12:55:00,49.27,49.28,49.27,49.27,36200.0,39.2466,39.2546,39.2466,39.2466,36200.0
2014-06-18 13:00:00,49.28,49.29,49.27,49.29,21400.0,39.2546,39.2625,39.2466,39.2625,21400.0
2014-06-18 13:05:00,49.29,49.29,49.28,49.29,6800.0,39.2625,39.2625,39.2546,39.2625,6800.0
2014-06-18 13:10:00,49.29,49.3,49.29,49.3,123400.0,39.2625,39.2705,39.2625,39.2705,123400.0
2014-06-18 13:15:00,49.3,49.3,49.29,49.29,18200.0,39.2705,39.2705,39.2625,39.2625,18200.0
2014-06-18 13:20:00,49.29,49.3,49.29,49.29,6800.0,39.2625,39.2705,39.2625,39.2625,6800.0
2014-06-18 13:25:00,49.29,49.29,49.26,49.26,8700.0,39.2625,39.2625,39.2386,39.2386,8700.0
2014-06-18 13:30:00,49.25,49.26,49.2,49.22,46300.0,39.2307,39.2386,39.1908,39.2068,46300.0
2014-06-18 13:35:00,49.22,49.23,49.19,49.23,66800.0,39.2068,39.2147,39.1829,39.2147,66800.0
2014-06-18 13:40:00,49.23,49.24,49.21,49.24,55800.0,39.2147,39.2227,39.1988,39.2227,55800.0
2014-06-18 13:45:00,49.23,49.26,49.23,49.26,14800.0,39.2147,39.2386,39.2147,39.2386,14800.0
2014-06-18 13:50:00,49.26,49.31,49.26,49.3,27600.0,39.2386,39.2784,39.2386,39.2705,27600.0
2014-06-18 13:55:00,49.3,49.3,49.25,49.27,46100.0,39.2705,39.2705,39.2307,39.2466,46100.0
2014-06-18 14:00:00,49.26,49.3,49.2,49.25,314900.0,39.2386,39.2705,39.1908,39.2307,314900.0
2014-06-18 14:05:00,49.25,49.28,49.13,49.28,180000.0,39.2307,39.2546,39.1351,39.2546,180000.0
2014-06-18 14:10:00,49.29,49.35,49.29,49.35,103700.0,39.2625,39.3103,39.2625,39.3103,103700.0
2014-06-18 14:15:00,49.36,49.38,49.34,49.38,224400.0,39.3183,39.3342,39.3023,39.3342,224400.0
2014-06-18 14:20:00,49.38,49.43,49.38,49.41,139800.0,39.3342,39.374,39.3342,39.3581,139800.0
2014-06-18 14:25:00,49.41,49.42,49.4,49.4,27400.0,39.3581,39.3661,39.3501,39.3501,27400.0
2014-06-18 14:30:00,49.41,49.48,49.41,49.43,124700.0,39.3581,39.4139,39.3581,39.374,124700.0
2014-06-18 14:35:00,49.43,49.46,49.42,49.43,55000.0,39.374,39.3979,39.3661,39.374,55000.0
2014-06-18 14:40:00,49.42,49.43,49.4,49.41,239000.0,39.3661,39.374,39.3501,39.3581,239000.0
2014-06-18 14:45:00,49.41,49.44,49.4,49.44,38700.0,39.3581,39.382,39.3501,39.382,38700.0
2014-06-18 14:50:00,49.44,49.48,49.44,49.46,167200.0,39.382,39.4139,39.382,39.3979,167200.0
2014-06-18 14:55:00,49.46,49.52,49.46,49.48,175200.0,39.3979,39.4457,39.3979,39.4139,175200.0
2014-06-18 15:00:00,49.48,49.54,49.47,49.53,70000.0,39.4139,39.4617,39.4059,39.4537,70000.0
2014-06-18 15:05:00,49.53,49.59,49.53,49.58,118600.0,39.4537,39.5015,39.4537,39.4935,118600.0
2014-06-18 15:10:00,49.58,49.58,49.55,49.55,60900.0,39.4935,39.4935,39.4696,39.4696,60900.0
2014-06-18 15:15:00,49.54,49.61,49.54,49.59,74500.0,39.4617,39.5174,39.4617,39.5015,74500.0
2014-06-18 15:20:00,49.6,49.6,49.56,49.59,138400.0,39.5095,39.5095,39.4776,39.5015,138400.0
2014-06-18 15:25:00,49.6,49.61,49.56,49.6,127000.0,39.5095,39.5174,39.4776,39.5095,127000.0
2014-06-18 15:30:00,49.6,49.63,49.6,49.62,166400.0,39.5095,39.5333,39.5095,39.5254,166400.0
2014-06-18 15:35:00,49.62,49.65,49.61,49.65,71200.0,39.5254,39.5493,39.5174,39.5493,71200.0
2014-06-18 15:40:00,49.64,49.7,49.64,49.69,157700.0,39.5413,39.5891,39.5413,39.5811,157700.0
2014-06-18 15:45:00,49.69,49.7,49.67,49.67,205800.0,39.5811,39.5891,39.5652,39.5652,205800.0
2014-06-18 15:50:00,49.67,49.67,49.65,49.66,236300.0,39.5652,39.5652,39.5493,39.5572,236300.0
2014-06-18 15:55:00,49.65,49.69,49.65,49.68,432800.0,39.5493,39.5811,39.5493,39.5732,432800.0
2014-06-19 09:30:00,49.68,49.73,49.63,49.64,144100.0,39.5732,39.613,39.5333,39.5413,144100.0
2014-06-19 09:35:00,49.65,49.75,49.64,49.65,141800.0,39.5493,39.6289,39.5413,39.5493,141800.0
2014-06-19 09:40:00,49.64,49.7,49.64,49.66,69300.0,39.5413,39.5891,39.5413,39.5572,69300.0
2014-06-19 09:45:00,49.66,49.66,49.6,49.6,55000.0,39.5572,39.5572,39.5095,39.5095,55000.0
2014-06-19 09:50:00,49.59,49.63,49.57,49.63,39500.0,39.5015,39.5333,39.4856,39.5333,39500.0
2014-06-19 09:55:00,49.63,49.65,49.6,49.61,27800.0,39.5333,39.5493,39.5095,39.5174,27800.0
2014-06-19 10:00:00,49.62,49.7,49.59,49.61,71700.0,39.5254,39.5891,39.5015,39.5174,71700.0
2014-06-19 10:05:00,49.61,49.61,49.55,49.59,73700.0,39.5174,39.5174,39.4696,39.5015,73700.0
2014-06-19 10:10:00,49.58,49.63,49.58,49.62,50500.0,39.4935,39.5333,39.4935,39.5254,50500.0
2014-06-19 10:15:00,49.62,49.64,49.6,49.6,38100.0,39.5254,39.5413,39.5095,39.5095,38100.0
2014-06-19 10:20:00,49.59,49.59,49.57,49.57,18500.0,39.5015,39.5015,39.4856,39.4856,18500.0
2014-06-19 10:25:00,49.58,49.58,49.53,49.56,74700.0,39.4935,39.4935,39.4537,39.4776,74700.0
2014-06-19 10:30:00,49.56,49.56,49.53,49.55,42200.0,39.4776,39.4776,39.4537,39.4696,42200.0
2014-06-19 10:35:00,49.54,49.55,49.52,49.52,33900.0,39.4617,39.4696,39.4457,39.4457,33900.0
2014-06-19 10:40:00,49.53,49.59,49.53,49.57,64000.0,39.4537,39.5015,39.4537,39.4856,64000.0
2014-06-19 10:45:00,49.58,49.6,49.58,49.58,16000.0,39.4935,39.5095,39.4935,39.4935,16000.0
2014-06-19 10:50:00,49.58,49.58,49.55,49.55,19400.0,39.4935,39.4935,39.4696,39.4696,19400.0
2014-06-19 10:55:00,49.55,49.55,49.53,49.54,24900.0,39.4696,39.4696,39.4537,39.4617,24900.0
2014-06-19 11:00:00,49.54,49.55,49.52,49.52,22800.0,39.4617,39.4696,39.4457,39.4457,22800.0
2014-06-19 11:05:00,49.52,49.52,49.48,49.49,42500.0,39.4457,39.4457,39.4139,39.4218,42500.0
2014-06-19 11:10:00,49.49,49.52,49.48,49.5,27400.0,39.4218,39.4457,39.4139,39.4298,27400.0
2014-06-19 11:15:00,49.5,49.51,49.5,49.5,22900.0,39.4298,39.4378,39.4298,39.4298,22900.0
2014-06-19 11:20:00,49.51,49.52,49.49,49.5,28900.0,39.4378,39.4457,39.4218,39.4298,28900.0
2014-06-19 11:25:00,49.49,49.53,49.48,49.5,83500.0,39.4218,39.4537,39.4139,39.4298,83500.0
2014-06-19 11:30:00,49.49,49.52,49.48,49.5,35500.0,39.4218,39.4457,39.4139,39.4298,35500.0
2014-06-19 11:35:00,49.5,49.55,49.49,49.55,35300.0,39.4298,39.4696,39.4218,39.4696,35300.0
2014-06-19 11:40:00,49.54,49.57,49.54,49.57,33700.0,39.4617,39.4856,39.4617,39.4856,33700.0
2014-06-19 11:45:00,49.57,49.58,49.55,49.57,41200.0,39.4856,39.4935,39.4696,39.4856,41200.0
2014-06-19 11:50:00,49.57,49.58,49.55,49.55,20300.0,39.4856,39.4935,39.4696,39.4696,20300.0
2014-06-19 11:55:00,49.55,49.56,49.53,49.56,46100.0,39.4696,39.4776,39.4537,39.4776,46100.0
2014-06-19 12:00:00,49.57,49.58,49.55,49.55,52100.0,39.4856,39.4935,39.4696,39.4696,52100.0
2014-06-19 12:05:00,49.55,49.57,49.55,49.57,27400.0,39.4696,39.4856,39.4696,39.4856,27400.0
2014-06-19 12:10:00,49.56,49.58,49.56,49.57,17100.0,39.4776,39.4935,39.4776,39.4856,17100.0
2014-06-19 12:15:00,49.57,49.58,49.56,49.58,21300.0,39.4856,39.4935,39.4776,39.4935,21300.0
2014-06-19 12:20:00,49.58,49.59,49.57,49.58,27700.0,39.4935,39.5015,39.4856,39.4935,27700.0
2014-06-19 12:25:00,49.59,49.59,49.56,49.57,21800.0,39.5015,39.5015,39.4776,39.4856,21800.0
2014-06-19 12:30:00,49.56,49.58,49.55,49.58,39500.0,39.4776,39.4935,39.4696,39.4935,39500.0
2014-06-19 12:35:00,49.58,49.59,49.57,49.59,44700.0,39.4935,39.5015,39.4856,39.5015,44700.0
2014-06-19 12:40:00,49.6,49.61,49.59,49.6,33700.0,39.5095,39.5174,39.5015,39.5095,33700.0
2014-06-19 12:45:00,49.6,49.6,49.58,49.59,17800.0,39.5095,39.5095,39.4935,39.5015,17800.0
2014-06-19 12:50:00,49.59,49.59,49.57,49.57,17200.0,39.5015,39.5015,39.4856,39.4856,17200.0
2014-06-19 12:55:00,49.56,49.57,49.55,49.55,17900.0,39.4776,39.4856,39.4696,39.4696,17900.0
2014-06-19 13:00:00,49.54,49.54,49.52,49.53,22500.0,39.4617,39.4617,39.4457,39.4537,22500.0
2014-06-19 13:05:00,49.53,49.56,49.53,49.56,21800.0,39.4537,39.4776,39.4537,39.4776,21800.0
2014-06-19 13:10:00,49.55,49.55,49.52,49.52,71900.0,39.4696,39.4696,39.4457,39.4457,71900.0
2014-06-19 13:15:00,49.52,49.53,49.48,49.5,61800.0,39.4457,39.4537,39.4139,39.4298,61800.0
2014-06-19 13:20:00,49.49,49.52,49.48,49.52,40300.0,39.4218,39.4457,39.4139,39.4457,40300.0
2014-06-19 13:25:00,49.53,49.55,49.52,49.55,17100.0,39.4537,39.4696,39.4457,39.4696,17100.0
2014-06-19 13:30:00,49.54,49.55,49.52,49.55,36100.0,39.4617,39.4696,39.4457,39.4696,36100.0
2014-06-19 13:35:00,49.55,49.57,49.53,49.53,26900.0,39.4696,39.4856,39.4537,39.4537,26900.0
2014-06-19 13:40:00,49.54,49.55,49.53,49.53,48400.0,39.4617,39.4696,39.4537,39.4537,48400.0
2014-06-19 13:45:00,49.53,49.54,49.52,49.54,23400.0,39.4537,39.4617,39.4457,39.4617,23400.0
2014-06-19 13:50:00,49.55,49.55,49.53,49.53,35100.0,39.4696,39.4696,39.4537,39.4537,35100.0
2014-06-19 13:55:00,49.53,49.53,49.5,49.53,67100.0,39.4537,39.4537,39.4298,39.4537,67100.0
2014-06-19 14:00:00,49.53,49.53,49.51,49.52,42500.0,39.4537,39.4537,39.4378,39.4457,42500.0
2014-06-19 14:05:00,49.53,49.53,49.52,49.53,26300.0,39.4537,39.4537,39.4457,39.4537,26300.0
2014-06-19 14:10:00,49.53,49.57,49.52,49.57,92200.0,39.4537,39.4856,39.4457,39.4856,92200.0
2014-06-19 14:15:00,49.57,49.58,49.55,49.56,42000.0,39.4856,39.4935,39.4696,39.4776,42000.0
2014-06-19 14:20:00,49.57,49.6,49.57,49.59,35700.0,39.4856,39.5095,39.4856,39.5015,35700.0
2014-06-19 14:25:00,49.59,49.6,49.57,49.57,10900.0,39.5015,39.5095,39.4856,39.4856,10900.0
2014-06-19 14:30:00,49.57,49.57,49.55,49.56,26300.0,39.4856,39.4856,39.4696,39.4776,26300.0
2014-06-19 14:35:00,49.55,49.57,49.55,49.55,20200.0,39.4696,39.4856,39.4696,39.4696,20200.0
2014-06-19 14:40:00,49.55,49.56,49.55,49.55,6200.0,39.4696,39.4776,39.4696,39.4696,6200.0
2014-06-19 14:45:00,49.55,49.57,49.55,49.57,55500.0,39.4696,39.4856,39.4696,39.4856,55500.0
2014-06-19 14:50:00,49.57,49.57,49.54,49.55,94400.0,39.4856,39.4856,39.4617,39.4696,94400.0
2014-06-19 14:55:00,49.55,49.57,49.55,49.56,27600.0,39.4696,39.4856,39.4696,39.4776,27600.0
2014-06-19 15:00:00,49.57,49.58,49.55,49.58,50700.0,39.4856,39.4935,39.4696,39.4935,50700.0
2014-06-19 15:05:00,49.57,49.58,49.56,49.56,83100.0,39.4856,39.4935,39.4776,39.4776,83100.0
2014-06-19 15:10:00,49.56,49.57,49.55,49.56,67800.0,39.4776,39.4856,39.4696,39.4776,67800.0
2014-06-19 15:15:00,49.57,49.57,49.55,49.55,14700.0,39.4856,39.4856,39.4696,39.4696,14700.0
2014-06-19 15:20:00,49.55,49.58,49.55,49.56,90800.0,39.4696,39.4935,39.4696,39.4776,90800.0
2014-06-19 15:25:00,49.57,49.58,49.55,49.57,39300.0,39.4856,39.4935,39.4696,39.4856,39300.0
2014-06-19 15:30:00,49.57,49.57,49.56,49.57,36600.0,39.4856,39.4856,39.4776,39.4856,36600.0
2014-06-19 15:35:00,49.56,49.57,49.56,49.57,259400.0,39.4776,39.4856,39.4776,39.4856,259400.0
2014-06-19 15:40:00,49.57,49.59,49.57,49.58,173900.0,39.4856,39.5015,39.4856,39.4935,173900.0
2014-06-19 15:45:00,49.58,49.59,49.54,49.54,60400.0,39.4935,39.5015,39.4617,39.4617,60400.0
2014-06-19 15:50:00,49.55,49.57,49.53,49.55,162600.0,39.4696,39.4856,39.4537,39.4696,162600.0
2014-06-19 15:55:00,49.56,49.59,49.55,49.58,599700.0,39.4776,39.5015,39.4696,39.4935,599700.0
2014-06-20 09:30:00,49.4,49.45,49.33,49.41,189800.0,39.5336,39.5736,39.4776,39.5416,189800.0
2014-06-20 09:35:00,49.42,49.45,49.38,49.44,83800.0,39.5496,39.5736,39.5176,39.5656,83800.0
2014-06-20 09:40:00,49.44,49.46,49.41,49.46,80900.0,39.5656,39.5816,39.5416,39.5816,80900.0
2014-06-20 09:45:00,49.44,49.5,49.43,49.47,74000.0,39.5656,39.6136,39.5576,39.5896,74000.0
2014-06-20 09:50:00,49.47,49.48,49.44,49.45,38500.0,39.5896,39.5976,39.5656,39.5736,38500.0
2014-06-20 09:55:00,49.45,49.45,49.42,49.42,32000.0,39.5736,39.5736,39.5496,39.5496,32000.0
2014-06-20 10:00:00,49.42,49.45,49.39,49.41,53200.0,39.5496,39.5736,39.5256,39.5416,53200.0
2014-06-20 10:05:00,49.4,49.42,49.39,49.41,31100.0,39.5336,39.5496,39.5256,39.5416,31100.0
2014-06-20 10:10:00,49.41,49.45,49.41,49.42,78000.0,39.5416,39.5736,39.5416,39.5496,78000.0
2014-06-20 10:15:00,49.42,49.44,49.39,49.39,29400.0,39.5496,39.5656,39.5256,39.5256,29400.0
2014-06-20 10:20:00,49.39,49.44,49.39,49.43,45600.0,39.5256,39.5656,39.5256,39.5576,45600.0
2014-06-20 10:25:00,49.42,49.43,49.39,49.42,55800.0,39.5496,39.5576,39.5256,39.5496,55800.0
2014-06-20 10:30:00,49.43,49.45,49.42,49.44,29900.0,39.5576,39.5736,39.5496,39.5656,29900.0
2014-06-20 10:35:00,49.45,49.45,49.42,49.44,45100.0,39.5736,39.5736,39.5496,39.5656,45100.0
2014-06-20 10:40:00,49.45,49.47,49.44,49.45,89500.0,39.5736,39.5896,39.5656,39.5736,89500.0
2014-06-20 10:45:00,49.46,49.48,49.45,49.46,31200.0,39.5816,39.5976,39.5736,39.5816,31200.0
2014-06-20 10:50:00,49.47,49.51,49.46,49.51,30400.0,39.5896,39.6216,39.5816,39.6216,30400.0
2014-06-20 10:55:00,49.51,49.54,49.5,49.54,42100.0,39.6216,39.6456,39.6136,39.6456,42100.0
2014-06-20 11:00:00,49.53,49.56,49.53,49.54,31500.0,39.6376,39.6616,39.6376,39.6456,31500.0
2014-06-20 11:05:00,49.55,49.59,49.53,49.59,33700.0,39.6536,39.6856,39.6376,39.6856,33700.0
2014-06-20 11:10:00,49.59,49.6,49.58,49.59,49900.0,39.6856,39.6936,39.6776,39.6856,49900.0
2014-06-20 11:15:00,49.59,49.62,49.59,49.61,56100.0,39.6856,39.7096,39.6856,39.7016,56100.0
2014-06-20 11:20:00,49.61,49.63,49.6,49.63,52500.0,39.7016,39.7176,39.6936,39.7176,52500.0
2014-06-20 11:25:00,49.63,49.64,49.62,49.63,40200.0,39.7176,39.7256,39.7096,39.7176,40200.0
2014-06-20 11:30:00,49.62,49.63,49.59,49.59,33600.0,39.7096,39.7176,39.6856,39.6856,33600.0
2014-06-20 11:35:00,49.6,49.62,49.6,49.61,5900.0,39.6936,39.7096,39.6936,39.7016,5900.0
2014-06-20 11:40:00,49.62,49.65,49.62,49.64,9100.0,39.7096,39.7336,39.7096,39.7256,9100.0
2014-06-20 11:45:00,49.65,49.65,49.63,49.64,10300.0,39.7336,39.7336,39.7176,39.7256,10300.0
2014-06-20 11:50:00,49.64,49.64,49.62,49.64,20200.0,39.7256,39.7256,39.7096,39.7256,20200.0
2014-06-20 11:55:00,49.65,49.66,49.64,49.65,5000.0,39.7336,39.7417,39.7256,39.7336,5000.0
2014-06-20 12:00:00,49.66,49.66,49.63,49.64,8600.0,39.7417,39.7417,39.7176,39.7256,8600.0
2014-06-20 12:05:00,49.63,49.64,49.63,49.64,10200.0,39.7176,39.7256,39.7176,39.7256,10200.0
2014-06-20 12:10:00,49.65,49.66,49.65,49.65,6200.0,39.7336,39.7417,39.7336,39.7336,6200.0
2014-06-20 12:15:00,49.65,49.67,49.65,49.65,7100.0,39.7336,39.7497,39.7336,39.7336,7100.0
2014-06-20 12:20:00,49.65,49.66,49.63,49.63,5400.0,39.7336,39.7417,39.7176,39.7176,5400.0
2014-06-20 12:25:00,49.63,49.66,49.63,49.64,13600.0,39.7176,39.7417,39.7176,39.7256,13600.0
2014-06-20 12:30:00,49.65,49.66,49.64,49.64,6900.0,39.7336,39.7417,39.7256,39.7256,6900.0
2014-06-20 12:35:00,49.64,49.64,49.62,49.62,3200.0,39.7256,39.7256,39.7096,39.7096,3200.0
2014-06-20 12:40:00,49.62,49.64,49.62,49.64,7900.0,39.7096,39.7256,39.7096,39.7256,7900.0
2014-06-20 12:45:00,49.64,49.64,49.62,49.63,9600.0,39.7256,39.7256,39.7096,39.7176,9600.0
2014-06-20 12:50:00,49.63,49.63,49.62,49.63,3400.0,39.7176,39.7176,39.7096,39.7176,3400.0
2014-06-20 12:55:00,49.63,49.64,49.62,49.64,5100.0,39.7176,39.7256,39.7096,39.7256,5100.0
2014-06-20 13:00:00,49.64,49.64,49.62,49.62,9200.0,39.7256,39.7256,39.7096,39.7096,9200.0
2014-06-20 13:05:00,49.62,49.63,49.61,49.62,12800.0,39.7096,39.7176,39.7016,39.7096,12800.0
2014-06-20 13:10:00,49.62,49.65,49.62,49.65,27200.0,39.7096,39.7336,39.7096,39.7336,27200.0
2014-06-20 13:15:00,49.66,49.66,49.64,49.64,15700.0,39.7417,39.7417,39.7256,39.7256,15700.0
2014-06-20 13:20:00,49.64,49.64,49.62,49.63,13400.0,39.7256,39.7256,39.7096,39.7176,13400.0
2014-06-20 13:25:00,49.63,49.65,49.63,49.65,7400.0,39.7176,39.7336,39.7176,39.7336,7400.0
2014-06-20 13:30:00,49.65,49.65,49.63,49.63,7800.0,39.7336,39.7336,39.7176,39.7176,7800.0
2014-06-20 13:35:00,49.64,49.64,49.63,49.64,8500.0,39.7256,39.7256,39.7176,39.7256,8500.0
2014-06-20 13:40:00,49.64,49.64,49.62,49.63,213800.0,39.7256,39.7256,39.7096,39.7176,213800.0
2014-06-20 13:45:00,49.63,49.64,49.62,49.64,59300.0,39.7176,39.7256,39.7096,39.7256,59300.0
2014-06-20 13:50:00,49.64,49.65,49.64,49.65,17000.0,39.7256,39.7336,39.7256,39.7336,17000.0
2014-06-20 13:55:00,49.65,49.65,49.62,49.62,35200.0,39.7336,39.7336,39.7096,39.7096,35200.0
2014-06-20 14:00:00,49.62,49.63,49.61,49.61,11000.0,39.7096,39.7176,39.7016,39.7016,11000.0
2014-06-20 14:05:00,49.61,49.64,49.61,49.64,15000.0,39.7016,39.7256,39.7016,39.7256,15000.0
2014-06-20 14:10:00,49.63,49.65,49.63,49.65,22100.0,39.7176,39.7336,39.7176,39.7336,22100.0
2014-06-20 14:15:00,49.65,49.65,49.64,49.65,8800.0,39.7336,39.7336,39.7256,39.7336,8800.0
2014-06-20 14:20:00,49.65,49.65,49.64,49.64,20700.0,39.7336,39.7336,39.7256,39.7256,20700.0
2014-06-20 14:25:00,49.63,49.64,49.63,49.64,8800.0,39.7176,39.7256,39.7176,39.7256,8800.0
2014-06-20 14:30:00,49.64,49.64,49.61,49.61,61200.0,39.7256,39.7256,39.7016,39.7016,61200.0
2014-06-20 14:35:00,49.6,49.61,49.6,49.61,2100.0,39.6936,39.7016,39.6936,39.7016,2100.0
2014-06-20 14:40:00,49.61,49.63,49.6,49.62,45700.0,39.7016,39.7176,39.6936,39.7096,45700.0
2014-06-20 14:45:00,49.62,49.63,49.61,49.61,15600.0,39.7096,39.7176,39.7016,39.7016,15600.0
2014-06-20 14:50:00,49.62,49.62,49.61,49.62,5300.0,39.7096,39.7096,39.7016,39.7096,5300.0
2014-06-20 14:55:00,49.62,49.62,49.61,49.62,13600.0,39.7096,39.7096,39.7016,39.7096,13600.0
2014-06-20 15:00:00,49.62,49.62,49.6,49.61,18100.0,39.7096,39.7096,39.6936,39.7016,18100.0
2014-06-20 15:05:00,49.61,49.62,49.6,49.6,25400.0,39.7016,39.7096,39.6936,39.6936,25400.0
2014-06-20 15:10:00,49.61,49.62,49.6,49.62,22600.0,39.7016,39.7096,39.6936,39.7096,22600.0
2014-06-20 15:15:00,49.62,49.62,49.61,49.61,39500.0,39.7096,39.7096,39.7016,39.7016,39500.0
2014-06-20 15:20:00,49.61,49.62,49.61,49.62,23100.0,39.7016,39.7096,39.7016,39.7096,23100.0
2014-06-20 15:25:00,49.62,49.63,49.61,49.63,59800.0,39.7096,39.7176,39.7016,39.7176,59800.0
2014-06-20 15:30:00,49.63,49.66,49.62,49.66,54400.0,39.7176,39.7417,39.7096,39.7417,54400.0
2014-06-20 15:35:00,49.66,49.66,49.65,49.66,61200.0,39.7417,39.7417,39.7336,39.7417,61200.0
2014-06-20 15:40:00,49.66,49.67,49.66,49.66,74400.0,39.7417,39.7497,39.7417,39.7417,74400.0
2014-06-20 15:45:00,49.67,49.67,49.64,49.65,224100.0,39.7497,39.7497,39.7256,39.7336,224100.0
2014-06-20 15:50:00,49.65,49.67,49.64,49.65,257400.0,39.7336,39.7497,39.7256,39.7336,257400.0
2014-06-20 15:55:00,49.65,49.66,49.63,49.65,584400.0,39.7336,39.7417,39.7176,39.7336,584400.0
2014-06-23 09:30:00,49.7,49.7,49.57,49.6,109600.0,39.7737,39.7737,39.6696,39.6936,109600.0
2014-06-23 09:35:00,49.6,49.6,49.52,49.57,134800.0,39.6936,39.6936,39.6296,39.6696,134800.0
2014-06-23 09:40:00,49.58,49.59,49.55,49.56,41700.0,39.6776,39.6856,39.6536,39.6616,41700.0
2014-06-23 09:45:00,49.56,49.57,49.49,49.55,99700.0,39.6616,39.6696,39.6056,39.6536,99700.0
2014-06-23 09:50:00,49.55,49.59,49.55,49.59,24500.0,39.6536,39.6856,39.6536,39.6856,24500.0
2014-06-23 09:55:00,49.59,49.63,49.56,49.63,26700.0,39.6856,39.7176,39.6616,39.7176,26700.0
2014-06-23 10:00:00,49.63,49.68,49.63,49.68,103800.0,39.7176,39.7577,39.7176,39.7577,103800.0
2014-06-23 10:05:00,49.69,49.7,49.67,49.67,50900.0,39.7657,39.7737,39.7497,39.7497,50900.0
2014-06-23 10:10:00,49.67,49.67,49.63,49.64,18600.0,39.7497,39.7497,39.7176,39.7256,18600.0
2014-06-23 10:15:00,49.65,49.69,49.65,49.67,16800.0,39.7336,39.7657,39.7336,39.7497,16800.0
2014-06-23 10:20:00,49.66,49.67,49.63,49.64,27400.0,39.7417,39.7497,39.7176,39.7256,27400.0
2014-06-23 10:25:00,49.65,49.65,49.59,49.61,23900.0,39.7336,39.7336,39.6856,39.7016,23900.0
2014-06-23 10:30:00,49.62,49.68,49.62,49.65,17500.0,39.7096,39.7577,39.7096,39.7336,17500.0
2014-06-23 10:35:00,49.65,49.65,49.63,49.65,12900.0,39.7336,39.7336,39.7176,39.7336,12900.0
2014-06-23 10:40:00,49.66,49.68,49.64,49.66,28800.0,39.7417,39.7577,39.7256,39.7417,28800.0
2014-06-23 10:45:00,49.66,49.69,49.64,49.64,31600.0,39.7417,39.7657,39.7256,39.7256,31600.0
2014-06-23 10:50:00,49.64,49.65,49.61,49.62,25700.0,39.7256,39.7336,39.7016,39.7096,25700.0
2014-06-23 10:55:00,49.62,49.64,49.62,49.64,32600.0,39.7096,39.7256,39.7096,39.7256,32600.0
2014-06-23 11:00:00,49.63,49.66,49.62,49.66,22300.0,39.7176,39.7417,39.7096,39.7417,22300.0
2014-06-23 11:05:00,49.66,49.66,49.63,49.66,13500.0,39.7417,39.7417,39.7176,39.7417,13500.0
2014-06-23 11:10:00,49.65,49.66,49.65,49.65,12700.0,39.7336,39.7417,39.7336,39.7336,12700.0
2014-06-23 11:15:00,49.65,49.65,49.63,49.65,15700.0,39.7336,39.7336,39.7176,39.7336,15700.0
2014-06-23 11:20:00,49.65,49.69,49.64,49.68,24400.0,39.7336,39.7657,39.7256,39.7577,24400.0
2014-06-23 11:25:00,49.69,49.69,49.62,49.62,25900.0,39.7657,39.7657,39.7096,39.7096,25900.0
2014-06-23 11:30:00,49.62,49.64,49.61,49.63,25700.0,39.7096,39.7256,39.7016,39.7176,25700.0
2014-06-23 11:35:00,49.61,49.62,49.59,49.59,18700.0,39.7016,39.7096,39.6856,39.6856,18700.0
2014-06-23 11:40:00,49.59,49.64,49.59,49.63,16300.0,39.6856,39.7256,39.6856,39.7176,16300.0
2014-06-23 11:45:00,49.63,49.63,49.61,49.62,17500.0,39.7176,39.7176,39.7016,39.7096,17500.0
2014-06-23 11:50:00,49.62,49.63,49.61,49.61,7300.0,39.7096,39.7176,39.7016,39.7016,7300.0
2014-06-23 11:55:00,49.62,49.63,49.62,49.62,4200.0,39.7096,39.7176,39.7096,39.7096,4200.0
2014-06-23 12:00:00,49.63,49.65,49.63,49.63,3700.0,39.7176,39.7336,39.7176,39.7176,3700.0
2014-06-23 12:05:00,49.64,49.66,49.64,49.65,4300.0,39.7256,39.7417,39.7256,39.7336,4300.0
2014-06-23 12:10:00,49.66,49.66,49.65,49.65,5700.0,39.7417,39.7417,39.7336,39.7336,5700.0
2014-06-23 12:15:00,49.66,49.86,49.65,49.86,179300.0,39.7417,39.9017,39.7336,39.9017,179300.0
2014-06-23 12:20:00,49.85,49.85,49.76,49.76,30300.0,39.8937,39.8937,39.8217,39.8217,30300.0
2014-06-23 12:25:00,49.75,49.75,49.73,49.75,7200.0,39.8137,39.8137,39.7977,39.8137,7200.0
2014-06-23 12:30:00,49.75,49.78,49.75,49.78,7800.0,39.8137,39.8377,39.8137,39.8377,7800.0
2014-06-23 12:35:00,49.78,49.8,49.77,49.8,14100.0,39.8377,39.8537,39.8297,39.8537,14100.0
2014-06-23 12:40:00,49.8,49.8,49.78,49.79,103300.0,39.8537,39.8537,39.8377,39.8457,103300.0
2014-06-23 12:45:00,49.79,49.79,49.78,49.79,89400.0,39.8457,39.8457,39.8377,39.8457,89400.0
2014-06-23 12:50:00,49.78,49.79,49.77,49.79,100000.0,39.8377,39.8457,39.8297,39.8457,100000.0
2014-06-23 12:55:00,49.79,49.79,49.76,49.76,102400.0,39.8457,39.8457,39.8217,39.8217,102400.0
2014-06-23 13:00:00,49.76,49.76,49.73,49.74,18900.0,39.8217,39.8217,39.7977,39.8057,18900.0
2014-06-23 13:05:00,49.74,49.74,49.72,49.72,10100.0,39.8057,39.8057,39.7897,39.7897,10100.0
2014-06-23 13:10:00,49.71,49.72,49.7,49.71,12700.0,39.7817,39.7897,39.7737,39.7817,12700.0
2014-06-23 13:15:00,49.71,49.71,49.68,49.69,22400.0,39.7817,39.7817,39.7577,39.7657,22400.0
2014-06-23 13:20:00,49.68,49.71,49.68,49.7,60800.0,39.7577,39.7817,39.7577,39.7737,60800.0
2014-06-23 13:25:00,49.7,49.71,49.69,49.69,24200.0,39.7737,39.7817,39.7657,39.7657,24200.0
2014-06-23 13:30:00,49.69,49.69,49.66,49.68,12100.0,39.7657,39.7657,39.7417,39.7577,12100.0
2014-06-23 13:35:00,49.68,49.69,49.68,49.69,8100.0,39.7577,39.7657,39.7577,39.7657,8100.0
2014-06-23 13:40:00,49.69,49.69,49.67,49.67,11000.0,39.7657,39.7657,39.7497,39.7497,11000.0
2014-06-23 13:45:00,49.68,49.69,49.66,49.68,12400.0,39.7577,39.7657,39.7417,39.7577,12400.0
2014-06-23 13:50:00,49.68,49.7,49.68,49.7,6300.0,39.7577,39.7737,39.7577,39.7737,6300.0
2014-06-23 13:55:00,49.69,49.7,49.69,49.7,7600.0,39.7657,39.7737,39.7657,39.7737,7600.0
2014-06-23 14:00:00,49.7,49.71,49.7,49.7,31300.0,39.7737,39.7817,39.7737,39.7737,31300.0
2014-06-23 14:05:00,49.7,49.7,49.68,49.68,20400.0,39.7737,39.7737,39.7577,39.7577,20400.0
2014-06-23 14:10:00,49.69,49.71,49.69,49.71,6600.0,39.7657,39.7817,39.7657,39.7817,6600.0
2014-06-23 14:15:00,49.71,49.72,49.7,49.71,84800.0,39.7817,39.7897,39.7737,39.7817,84800.0
2014-06-23 14:20:00,49.7,49.72,49.7,49.71,35800.0,39.7737,39.7897,39.7737,39.7817,35800.0
2014-06-23 14:25:00,49.72,49.72,49.69,49.69,4800.0,39.7897,39.7897,39.7657,39.7657,4800.0
2014-06-23 14:30:00,49.69,49.7,49.68,49.69,5200.0,39.7657,39.7737,39.7577,39.7657,5200.0
2014-06-23 14:35:00,49.68,49.69,49.68,49.68,5500.0,39.7577,39.7657,39.7577,39.7577,5500.0
2014-06-23 14:40:00,49.69,49.7,49.68,49.68,7600.0,39.7657,39.7737,39.7577,39.7577,7600.0
2014-06-23 14:45:00,49.68,49.69,49.68,49.68,47900.0,39.7577,39.7657,39.7577,39.7577,47900.0
2014-06-23 14:50:00,49.67,49.68,49.66,49.67,81400.0,39.7497,39.7577,39.7417,39.7497,81400.0
2014-06-23 14:55:00,49.66,49.69,49.66,49.69,18800.0,39.7417,39.7657,39.7417,39.7657,18800.0
2014-06-23 15:00:00,49.69,49.71,49.68,49.69,54800.0,39.7657,39.7817,39.7577,39.7657,54800.0
2014-06-23 15:05:00,49.69,49.7,49.67,49.67,8700.0,39.7657,39.7737,39.7497,39.7497,8700.0
2014-06-23 15:10:00,49.67,49.69,49.66,49.69,29900.0,39.7497,39.7657,39.7417,39.7657,29900.0
2014-06-23 15:15:00,49.69,49.7,49.68,49.69,12300.0,39.7657,39.7737,39.7577,39.7657,12300.0
2014-06-23 15:20:00,49.69,49.7,49.69,49.69,19100.0,39.7657,39.7737,39.7657,39.7657,19100.0
2014-06-23 15:25:00,49.69,49.7,49.68,49.69,25900.0,39.7657,39.7737,39.7577,39.7657,25900.0
2014-06-23 15:30:00,49.68,49.69,49.68,49.68,14100.0,39.7577,39.7657,39.7577,39.7577,14100.0
2014-06-23 15:35:00,49.68,49.69,49.67,49.69,51500.0,39.7577,39.7657,39.7497,39.7657,51500.0
2014-06-23 15:40:00,49.7,49.71,49.69,49.7,26000.0,39.7737,39.7817,39.7657,39.7737,26000.0
2014-06-23 15:45:00,49.7,49.71,49.69,49.71,46700.0,39.7737,39.7817,39.7657,39.7817,46700.0
2014-06-23 15:50:00,49.71,49.72,49.7,49.71,76700.0,39.7817,39.7897,39.7737,39.7817,76700.0
2014-06-23 15:55:00,49.71,49.73,49.69,49.71,178800.0,39.7817,39.7977,39.7657,39.7817,178800.0
2014-06-24 09:30:00,49.59,49.7,49.59,49.66,78700.0,39.6856,39.7737,39.6856,39.7417,78700.0
2014-06-24 09:35:00,49.66,49.66,49.57,49.57,51800.0,39.7417,39.7417,39.6696,39.6696,51800.0
2014-06-24 09:40:00,49.57,49.58,49.53,49.57,25200.0,39.6696,39.6776,39.6376,39.6696,25200.0
2014-06-24 09:45:00,49.58,49.61,49.57,49.59,29100.0,39.6776,39.7016,39.6696,39.6856,29100.0
2014-06-24 09:50:00,49.6,49.61,49.53,49.55,23700.0,39.6936,39.7016,39.6376,39.6536,23700.0
2014-06-24 09:55:00,49.55,49.56,49.49,49.5,30700.0,39.6536,39.6616,39.6056,39.6136,30700.0
2014-06-24 10:00:00,49.51,49.61,49.5,49.61,52200.0,39.6216,39.7016,39.6136,39.7016,52200.0
2014-06-24 10:05:00,49.61,49.65,49.61,49.63,35300.0,39.7016,39.7336,39.7016,39.7176,35300.0
2014-06-24 10:10:00,49.65,49.65,49.62,49.64,25500.0,39.7336,39.7336,39.7096,39.7256,25500.0
2014-06-24 10:15:00,49.65,49.7,49.63,49.69,40700.0,39.7336,39.7737,39.7176,39.7657,40700.0
2014-06-24 10:20:00,49.68,49.72,49.68,49.72,13500.0,39.7577,39.7897,39.7577,39.7897,13500.0
2014-06-24 10:25:00,49.72,49.76,49.71,49.76,18400.0,39.7897,39.8217,39.7817,39.8217,18400.0
2014-06-24 10:30:00,49.76,49.8,49.76,49.77,15900.0,39.8217,39.8537,39.8217,39.8297,15900.0
2014-06-24 10:35:00,49.77,49.83,49.77,49.81,59700.0,39.8297,39.8777,39.8297,39.8617,59700.0
2014-06-24 10:40:00,49.81,49.83,49.79,49.82,112500.0,39.8617,39.8777,39.8457,39.8697,112500.0
2014-06-24 10:45:00,49.82,49.82,49.75,49.76,46800.0,39.8697,39.8697,39.8137,39.8217,46800.0
2014-06-24 10:50:00,49.75,49.76,49.74,49.76,64900.0,39.8137,39.8217,39.8057,39.8217,64900.0
2014-06-24 10:55:00,49.77,49.84,49.76,49.83,255400.0,39.8297,39.8857,39.8217,39.8777,255400.0
2014-06-24 11:00:00,49.84,49.87,49.83,49.86,70900.0,39.8857,39.9097,39.8777,39.9017,70900.0
2014-06-24 11:05:00,49.85,49.86,49.79,49.8,21700.0,39.8937,39.9017,39.8457,39.8537,21700.0
2014-06-24 11:10:00,49.79,49.8,49.76,49.79,86000.0,39.8457,39.8537,39.8217,39.8457,86000.0
2014-06-24 11:15:00,49.79,49.79,49.77,49.78,35900.0,39.8457,39.8457,39.8297,39.8377,35900.0
2014-06-24 11:20:00,49.77,49.78,49.76,49.78,9400.0,39.8297,39.8377,39.8217,39.8377,9400.0
2014-06-24 11:25:00,49.78,49.79,49.75,49.76,74200.0,39.8377,39.8457,39.8137,39.8217,74200.0
2014-06-24 11:30:00,49.76,49.77,49.75,49.75,47400.0,39.8217,39.8297,39.8137,39.8137,47400.0
2014-06-24 11:35:00,49.75,49.76,49.74,49.74,16900.0,39.8137,39.8217,39.8057,39.8057,16900.0
2014-06-24 11:40:00,49.74,49.75,49.73,49.75,7200.0,39.8057,39.8137,39.7977,39.8137,7200.0
2014-06-24 11:45:00,49.75,49.76,49.75,49.76,6700.0,39.8137,39.8217,39.8137,39.8217,6700.0
2014-06-24 11:50:00,49.75,49.75,49.73,49.73,9400.0,39.8137,39.8137,39.7977,39.7977,9400.0
2014-06-24 11:55:00,49.73,49.76,49.73,49.76,25700.0,39.7977,39.8217,39.7977,39.8217,25700.0
2014-06-24 12:00:00,49.75,49.77,49.75,49.75,13100.0,39.8137,39.8297,39.8137,39.8137,13100.0
2014-06-24 12:05:00,49.76,49.77,49.73,49.74,5900.0,39.8217,39.8297,39.7977,39.8057,5900.0
2014-06-24 12:10:00,49.75,49.75,49.73,49.73,1800.0,39.8137,39.8137,39.7977,39.7977,1800.0
2014-06-24 12:15:00,49.73,49.74,49.72,49.73,14400.0,39.7977,39.8057,39.7897,39.7977,14400.0
2014-06-24 12:20:00,49.73,49.74,49.72,49.72,7300.0,39.7977,39.8057,39.7897,39.7897,7300.0
2014-06-24 12:25:00,49.71,49.72,49.71,49.72,12700.0,39.7817,39.7897,39.7817,39.7897,12700.0
2014-06-24 12:30:00,49.71,49.73,49.7,49.71,83100.0,39.7817,39.7977,39.7737,39.7817,83100.0
2014-06-24 12:35:00,49.71,49.75,49.71,49.74,57500.0,39.7817,39.8137,39.7817,39.8057,57500.0
2014-06-24 12:40:00,49.75,49.75,49.72,49.73,34300.0,39.8137,39.8137,39.7897,39.7977,34300.0
2014-06-24 12:45:00,49.72,49.72,49.7,49.71,54500.0,39.7897,39.7897,39.7737,39.7817,54500.0
2014-06-24 12:50:00,49.7,49.71,49.69,49.7,55000.0,39.7737,39.7817,39.7657,39.7737,55000.0
2014-06-24 12:55:00,49.71,49.71,49.67,49.69,131700.0,39.7817,39.7817,39.7497,39.7657,131700.0
2014-06-24 13:00:00,49.68,49.68,49.62,49.64,59000.0,39.7577,39.7577,39.7096,39.7256,59000.0
2014-06-24 13:05:00,49.64,49.65,49.62,49.63,131200.0,39.7256,39.7336,39.7096,39.7176,131200.0
2014-06-24 13:10:00,49.64,49.64,49.59,49.59,30500.0,39.7256,39.7256,39.6856,39.6856,30500.0
2014-06-24 13:15:00,49.58,49.58,49.55,49.57,19900.0,39.6776,39.6776,39.6536,39.6696,19900.0
2014-06-24 13:20:00,49.57,49.58,49.54,49.55,95200.0,39.6696,39.6776,39.6456,39.6536,95200.0
2014-06-24 13:25:00,49.55,49.59,49.55,49.59,28300.0,39.6536,39.6856,39.6536,39.6856,28300.0
2014-06-24 13:30:00,49.58,49.6,49.57,49.58,9000.0,39.6776,39.6936,39.6696,39.6776,9000.0
2014-06-24 13:35:00,49.57,49.59,49.56,49.59,7900.0,39.6696,39.6856,39.6616,39.6856,7900.0
2014-06-24 13:40:00,49.58,49.58,49.55,49.56,7900.0,39.6776,39.6776,39.6536,39.6616,7900.0
2014-06-24 13:45:00,49.56,49.58,49.54,49.55,81900.0,39.6616,39.6776,39.6456,39.6536,81900.0
2014-06-24 13:50:00,49.56,49.57,49.53,49.54,14900.0,39.6616,39.6696,39.6376,39.6456,14900.0
2014-06-24 13:55:00,49.53,49.53,49.49,49.5,22400.0,39.6376,39.6376,39.6056,39.6136,22400.0
2014-06-24 14:00:00,49.5,49.54,49.5,49.53,12400.0,39.6136,39.6456,39.6136,39.6376,12400.0
2014-06-24 14:05:00,49.53,49.53,49.5,49.51,13700.0,39.6376,39.6376,39.6136,39.6216,13700.0
2014-06-24 14:10:00,49.51,49.55,49.51,49.55,14300.0,39.6216,39.6536,39.6216,39.6536,14300.0
2014-06-24 14:15:00,49.55,49.55,49.53,49.53,18600.0,39.6536,39.6536,39.6376,39.6376,18600.0
2014-06-24 14:20:00,49.54,49.54,49.5,49.5,8400.0,39.6456,39.6456,39.6136,39.6136,8400.0
2014-06-24 14:25:00,49.51,49.51,49.47,49.49,36800.0,39.6216,39.6216,39.5896,39.6056,36800.0
2014-06-24 14:30:00,49.49,49.49,49.45,49.45,8900.0,39.6056,39.6056,39.5736,39.5736,8900.0
2014-06-24 14:35:00,49.45,49.47,49.45,49.46,14200.0,39.5736,39.5896,39.5736,39.5816,14200.0
2014-06-24 14:40:00,49.46,49.48,49.46,49.48,90600.0,39.5816,39.5976,39.5816,39.5976,90600.0
2014-06-24 14:45:00,49.47,49.5,49.47,49.48,34200.0,39.5896,39.6136,39.5896,39.5976,34200.0
2014-06-24 14:50:00,49.47,49.48,49.45,49.47,27600.0,39.5896,39.5976,39.5736,39.5896,27600.0
2014-06-24 14:55:00,49.47,49.48,49.45,49.47,81200.0,39.5896,39.5976,39.5736,39.5896,81200.0
2014-06-24 15:00:00,49.46,49.46,49.39,49.42,41200.0,39.5816,39.5816,39.5256,39.5496,41200.0
2014-06-24 15:05:00,49.43,49.44,49.39,49.39,35400.0,39.5576,39.5656,39.5256,39.5256,35400.0
2014-06-24 15:10:00,49.39,49.4,49.34,49.36,65200.0,39.5256,39.5336,39.4856,39.5016,65200.0
2014-06-24 15:15:00,49.35,49.38,49.34,49.34,54500.0,39.4936,39.5176,39.4856,39.4856,54500.0
2014-06-24 15:20:00,49.34,49.36,49.31,49.33,59000.0,39.4856,39.5016,39.4616,39.4776,59000.0
2014-06-24 15:25:00,49.32,49.38,49.31,49.34,51900.0,39.4696,39.5176,39.4616,39.4856,51900.0
2014-06-24 15:30:00,49.35,49.37,49.32,49.32,284600.0,39.4936,39.5096,39.4696,39.4696,284600.0
2014-06-24 15:35:00,49.33,49.33,49.28,49.28,66300.0,39.4776,39.4776,39.4375,39.4375,66300.0
2014-06-24 15:40:00,49.29,49.32,49.28,49.31,109100.0,39.4456,39.4696,39.4375,39.4616,109100.0
2014-06-24 15:45:00,49.31,49.34,49.3,49.33,85500.0,39.4616,39.4856,39.4536,39.4776,85500.0
2014-06-24 15:50:00,49.32,49.33,49.28,49.29,157000.0,39.4696,39.4776,39.4375,39.4456,157000.0
2014-06-24 15:55:00,49.3,49.32,49.26,49.27,276800.0,39.4536,39.4696,39.4215,39.4295,276800.0
2014-06-25 09:30:00,49.33,49.75,49.33,49.75,219700.0,39.4776,39.8137,39.4776,39.8137,219700.0
2014-06-25 09:35:00,49.75,49.87,49.72,49.77,222400.0,39.8137,39.9097,39.7897,39.8297,222400.0
2014-06-25 09:40:00,49.77,49.83,49.76,49.82,160400.0,39.8297,39.8777,39.8217,39.8697,160400.0
2014-06-25 09:45:00,49.82,49.85,49.71,49.8,125800.0,39.8697,39.8937,39.7817,39.8537,125800.0
2014-06-25 09:50:00,49.81,49.87,49.78,49.81,356300.0,39.8617,39.9097,39.8377,39.8617,356300.0
2014-06-25 09:55:00,49.81,49.84,49.77,49.78,260700.0,39.8617,39.8857,39.8297,39.8377,260700.0
2014-06-25 10:00:00,49.79,49.83,49.72,49.73,260300.0,39.8457,39.8777,39.7897,39.7977,260300.0
2014-06-25 10:05:00,49.73,49.74,49.65,49.66,67800.0,39.7977,39.8057,39.7336,39.7417,67800.0
2014-06-25 10:10:00,49.66,49.75,49.65,49.74,70800.0,39.7417,39.8137,39.7336,39.8057,70800.0
2014-06-25 10:15:00,49.73,49.74,49.66,49.66,127300.0,39.7977,39.8057,39.7417,39.7417,127300.0
2014-06-25 10:20:00,49.66,49.73,49.64,49.65,83900.0,39.7417,39.7977,39.7256,39.7336,83900.0
2014-06-25 10:25:00,49.66,49.71,49.64,49.66,107300.0,39.7417,39.7817,39.7256,39.7417,107300.0
2014-06-25 10:30:00,49.66,49.7,49.64,49.65,98100.0,39.7417,39.7737,39.7256,39.7336,98100.0
2014-06-25 10:35:00,49.65,49.66,49.58,49.61,128100.0,39.7336,39.7417,39.6776,39.7016,128100.0
2014-06-25 10:40:00,49.61,49.64,49.59,49.64,54600.0,39.7016,39.7256,39.6856,39.7256,54600.0
2014-06-25 10:45:00,49.65,49.66,49.63,49.64,25700.0,39.7336,39.7417,39.7176,39.7256,25700.0
2014-06-25 10:50:00,49.65,49.73,49.65,49.71,103400.0,39.7336,39.7977,39.7336,39.7817,103400.0
2014-06-25 10:55:00,49.71,49.79,49.7,49.77,23900.0,39.7817,39.8457,39.7737,39.8297,23900.0
2014-06-25 11:00:00,49.77,49.81,49.76,49.81,70800.0,39.8297,39.8617,39.8217,39.8617,70800.0
2014-06-25 11:05:00,49.81,49.81,49.76,49.79,155400.0,39.8617,39.8617,39.8217,39.8457,155400.0
2014-06-25 11:10:00,49.79,49.8,49.75,49.77,27200.0,39.8457,39.8537,39.8137,39.8297,27200.0
2014-06-25 11:15:00,49.77,49.77,49.54,49.64,222600.0,39.8297,39.8297,39.6456,39.7256,222600.0
2014-06-25 11:20:00,49.63,49.69,49.62,49.68,99500.0,39.7176,39.7657,39.7096,39.7577,99500.0
2014-06-25 11:25:00,49.69,49.72,49.65,49.67,43200.0,39.7657,39.7897,39.7336,39.7497,43200.0
2014-06-25 11:30:00,49.67,49.69,49.63,49.66,40700.0,39.7497,39.7657,39.7176,39.7417,40700.0
2014-06-25 11:35:00,49.66,49.66,49.6,49.61,80100.0,39.7417,39.7417,39.6936,39.7016,80100.0
2014-06-25 11:40:00,49.62,49.68,49.62,49.68,55200.0,39.7096,39.7577,39.7096,39.7577,55200.0
2014-06-25 11:45:00,49.68,49.68,49.61,49.62,49400.0,39.7577,39.7577,39.7016,39.7096,49400.0
2014-06-25 11:50:00,49.62,49.64,49.61,49.62,60600.0,39.7096,39.7256,39.7016,39.7096,60600.0
2014-06-25 11:55:00,49.62,49.65,49.59,49.62,38200.0,39.7096,39.7336,39.6856,39.7096,38200.0
2014-06-25 12:00:00,49.62,49.66,49.61,49.61,41300.0,39.7096,39.7417,39.7016,39.7016,41300.0
2014-06-25 12:05:00,49.61,49.61,49.59,49.59,48100.0,39.7016,39.7016,39.6856,39.6856,48100.0
2014-06-25 12:10:00,49.58,49.61,49.57,49.59,27700.0,39.6776,39.7016,39.6696,39.6856,27700.0
2014-06-25 12:15:00,49.59,49.64,49.59,49.62,104400.0,39.6856,39.7256,39.6856,39.7096,104400.0
2014-06-25 12:20:00,49.61,49.62,49.58,49.58,26300.0,39.7016,39.7096,39.6776,39.6776,26300.0
2014-06-25 12:25:00,49.58,49.61,49.57,49.61,32800.0,39.6776,39.7016,39.6696,39.7016,32800.0
2014-06-25 12:30:00,49.61,49.62,49.59,49.59,32800.0,39.7016,39.7096,39.6856,39.6856,32800.0
2014-06-25 12:35:00,49.59,49.59,49.58,49.58,24200.0,39.6856,39.6856,39.6776,39.6776,24200.0
2014-06-25 12:40:00,49.58,49.61,49.58,49.59,50000.0,39.6776,39.7016,39.6776,39.6856,50000.0
2014-06-25 12:45:00,49.59,49.6,49.57,49.58,36600.0,39.6856,39.6936,39.6696,39.6776,36600.0
2014-06-25 12:50:00,49.58,49.58,49.57,49.57,23900.0,39.6776,39.6776,39.6696,39.6696,23900.0
2014-06-25 12:55:00,49.57,49.58,49.57,49.57,40900.0,39.6696,39.6776,39.6696,39.6696,40900.0
2014-06-25 13:00:00,49.58,49.65,49.58,49.64,45000.0,39.6776,39.7336,39.6776,39.7256,45000.0
2014-06-25 13:05:00,49.64,49.65,49.62,49.62,162900.0,39.7256,39.7336,39.7096,39.7096,162900.0
2014-06-25 13:10:00,49.62,49.63,49.61,49.61,24000.0,39.7096,39.7176,39.7016,39.7016,24000.0
2014-06-25 13:15:00,49.62,49.62,49.56,49.58,46000.0,39.7096,39.7096,39.6616,39.6776,46000.0
2014-06-25 13:20:00,49.58,49.6,49.55,49.58,88000.0,39.6776,39.6936,39.6536,39.6776,88000.0
2014-06-25 13:25:00,49.58,49.6,49.56,49.58,29000.0,39.6776,39.6936,39.6616,39.6776,29000.0
2014-06-25 13:30:00,49.58,49.59,49.55,49.56,36300.0,39.6776,39.6856,39.6536,39.6616,36300.0
2014-06-25 13:35:00,49.56,49.59,49.56,49.59,31900.0,39.6616,39.6856,39.6616,39.6856,31900.0
2014-06-25 13:40:00,49.59,49.6,49.57,49.58,70600.0,39.6856,39.6936,39.6696,39.6776,70600.0
2014-06-25 13:45:00,49.57,49.58,49.55,49.57,83700.0,39.6696,39.6776,39.6536,39.6696,83700.0
2014-06-25 13:50:00,49.57,49.58,49.56,49.58,64200.0,39.6696,39.6776,39.6616,39.6776,64200.0
2014-06-25 13:55:00,49.58,49.61,49.58,49.59,43500.0,39.6776,39.7016,39.6776,39.6856,43500.0
2014-06-25 14:00:00,49.59,49.6,49.57,49.59,43300.0,39.6856,39.6936,39.6696,39.6856,43300.0
2014-06-25 14:05:00,49.6,49.61,49.59,49.61,33900.0,39.6936,39.7016,39.6856,39.7016,33900.0
2014-06-25 14:10:00,49.6,49.61,49.59,49.6,43200.0,39.6936,39.7016,39.6856,39.6936,43200.0
2014-06-25 14:15:00,49.61,49.62,49.59,49.61,20200.0,39.7016,39.7096,39.6856,39.7016,20200.0
2014-06-25 14:20:00,49.61,49.66,49.61,49.64,51400.0,39.7016,39.7417,39.7016,39.7256,51400.0
2014-06-25 14:25:00,49.64,49.65,49.63,49.64,26000.0,39.7256,39.7336,39.7176,39.7256,26000.0
2014-06-25 14:30:00,49.65,49.66,49.64,49.65,23700.0,39.7336,39.7417,39.7256,39.7336,23700.0
2014-06-25 14:35:00,49.65,49.66,49.64,49.65,30200.0,39.7336,39.7417,39.7256,39.7336,30200.0
2014-06-25 14:40:00,49.65,49.66,49.64,49.64,83100.0,39.7336,39.7417,39.7256,39.7256,83100.0
2014-06-25 14:45:00,49.64,49.64,49.6,49.62,45900.0,39.7256,39.7256,39.6936,39.7096,45900.0
2014-06-25 14:50:00,49.61,49.64,49.61,49.63,27300.0,39.7016,39.7256,39.7016,39.7176,27300.0
2014-06-25 14:55:00,49.63,49.63,49.6,49.61,36100.0,39.7176,39.7176,39.6936,39.7016,36100.0
2014-06-25 15:00:00,49.6,49.61,49.57,49.57,32200.0,39.6936,39.7016,39.6696,39.6696,32200.0
2014-06-25 15:05:00,49.57,49.61,49.57,49.61,52300.0,39.6696,39.7016,39.6696,39.7016,52300.0
2014-06-25 15:10:00,49.6,49.65,49.58,49.63,76900.0,39.6936,39.7336,39.6776,39.7176,76900.0
2014-06-25 15:15:00,49.63,49.63,49.61,49.62,12400.0,39.7176,39.7176,39.7016,39.7096,12400.0
2014-06-25 15:20:00,49.62,49.64,49.62,49.64,26500.0,39.7096,39.7256,39.7096,39.7256,26500.0
2014-06-25 15:25:00,49.64,49.66,49.63,49.64,26600.0,39.7256,39.7417,39.7176,39.7256,26600.0
2014-06-25 15:30:00,49.65,49.67,49.65,49.67,70400.0,39.7336,39.7497,39.7336,39.7497,70400.0
2014-06-25 15:35:00,49.68,49.71,49.67,49.69,26600.0,39.7577,39.7817,39.7497,39.7657,26600.0
2014-06-25 15:40:00,49.69,49.73,49.69,49.73,157600.0,39.7657,39.7977,39.7657,39.7977,157600.0
2014-06-25 15:45:00,49.72,49.73,49.68,49.69,224800.0,39.7897,39.7977,39.7577,39.7657,224800.0
2014-06-25 15:50:00,49.69,49.7,49.68,49.7,326900.0,39.7657,39.7737,39.7577,39.7737,326900.0
2014-06-25 15:55:00,49.7,49.7,49.65,49.65,346500.0,39.7737,39.7737,39.7336,39.7336,346500.0
2014-06-26 09:30:00,49.73,49.83,49.52,49.64,257300.0,39.7977,39.8777,39.6296,39.7256,257300.0
2014-06-26 09:35:00,49.64,49.73,49.64,49.67,356800.0,39.7256,39.7977,39.7256,39.7497,356800.0
2014-06-26 09:40:00,49.67,49.67,49.56,49.57,347500.0,39.7497,39.7497,39.6616,39.6696,347500.0
2014-06-26 09:45:00,49.57,49.57,49.45,49.46,387900.0,39.6696,39.6696,39.5736,39.5816,387900.0
2014-06-26 09:50:00,49.46,49.54,49.42,49.51,364700.0,39.5816,39.6456,39.5496,39.6216,364700.0
2014-06-26 09:55:00,49.5,49.52,49.46,49.48,318200.0,39.6136,39.6296,39.5816,39.5976,318200.0
2014-06-26 10:00:00,49.47,49.49,49.42,49.45,416100.0,39.5896,39.6056,39.5496,39.5736,416100.0
2014-06-26 10:05:00,49.44,49.49,49.43,49.48,319700.0,39.5656,39.6056,39.5576,39.5976,319700.0
2014-06-26 10:10:00,49.49,49.54,49.46,49.46,451300.0,39.6056,39.6456,39.5816,39.5816,451300.0
2014-06-26 10:15:00,49.46,49.49,49.46,49.49,34800.0,39.5816,39.6056,39.5816,39.6056,34800.0
2014-06-26 10:20:00,49.5,49.54,49.48,49.49,57000.0,39.6136,39.6456,39.5976,39.6056,57000.0
2014-06-26 10:25:00,49.48,49.52,49.48,49.5,208200.0,39.5976,39.6296,39.5976,39.6136,208200.0
2014-06-26 10:30:00,49.5,49.5,49.43,49.46,51000.0,39.6136,39.6136,39.5576,39.5816,51000.0
2014-06-26 10:35:00,49.46,49.49,49.41,49.44,36200.0,39.5816,39.6056,39.5416,39.5656,36200.0
2014-06-26 10:40:00,49.43,49.46,49.34,49.45,58000.0,39.5576,39.5816,39.4856,39.5736,58000.0
2014-06-26 10:45:00,49.45,49.46,49.42,49.44,35100.0,39.5736,39.5816,39.5496,39.5656,35100.0
2014-06-26 10:50:00,49.43,49.47,49.43,49.44,18200.0,39.5576,39.5896,39.5576,39.5656,18200.0
2014-06-26 10:55:00,49.44,49.45,49.41,49.44,30200.0,39.5656,39.5736,39.5416,39.5656,30200.0
2014-06-26 11:00:00,49.44,49.5,49.44,49.49,28700.0,39.5656,39.6136,39.5656,39.6056,28700.0
2014-06-26 11:05:00,49.49,49.5,49.41,49.43,23900.0,39.6056,39.6136,39.5416,39.5576,23900.0
2014-06-26 11:10:00,49.44,49.44,49.41,49.43,27100.0,39.5656,39.5656,39.5416,39.5576,27100.0
2014-06-26 11:15:00,49.43,49.43,49.36,49.39,31600.0,39.5576,39.5576,39.5016,39.5256,31600.0
2014-06-26 11:20:00,49.4,49.42,49.39,49.42,29800.0,39.5336,39.5496,39.5256,39.5496,29800.0
2014-06-26 11:25:00,49.42,49.46,49.39,49.46,27700.0,39.5496,39.5816,39.5256,39.5816,27700.0
2014-06-26 11:30:00,49.47,49.48,49.4,49.45,35000.0,39.5896,39.5976,39.5336,39.5736,35000.0
2014-06-26 11:35:00,49.45,49.49,49.45,49.47,25900.0,39.5736,39.6056,39.5736,39.5896,25900.0
2014-06-26 11:40:00,49.47,49.48,49.45,49.47,17700.0,39.5896,39.5976,39.5736,39.5896,17700.0
2014-06-26 11:45:00,49.48,49.48,49.45,49.46,16400.0,39.5976,39.5976,39.5736,39.5816,16400.0
2014-06-26 11:50:00,49.46,49.47,49.44,49.47,14800.0,39.5816,39.5896,39.5656,39.5896,14800.0
2014-06-26 11:55:00,49.47,49.48,49.45,49.47,13000.0,39.5896,39.5976,39.5736,39.5896,13000.0
2014-06-26 12:00:00,49.47,49.48,49.46,49.46,5500.0,39.5896,39.5976,39.5816,39.5816,5500.0
2014-06-26 12:05:00,49.45,49.46,49.43,49.44,12300.0,39.5736,39.5816,39.5576,39.5656,12300.0
2014-06-26 12:10:00,49.45,49.45,49.4,49.44,52900.0,39.5736,39.5736,39.5336,39.5656,52900.0
2014-06-26 12:15:00,49.45,49.46,49.41,49.43,20300.0,39.5736,39.5816,39.5416,39.5576,20300.0
2014-06-26 12:20:00,49.44,49.44,49.41,49.43,5800.0,39.5656,39.5656,39.5416,39.5576,5800.0
2014-06-26 12:25:00,49.43,49.43,49.4,49.42,13600.0,39.5576,39.5576,39.5336,39.5496,13600.0
2014-06-26 12:30:00,49.41,49.44,49.41,49.43,14400.0,39.5416,39.5656,39.5416,39.5576,14400.0
2014-06-26 12:35:00,49.44,49.44,49.4,49.43,12500.0,39.5656,39.5656,39.5336,39.5576,12500.0
2014-06-26 12:40:00,49.42,49.45,49.41,49.44,15900.0,39.5496,39.5736,39.5416,39.5656,15900.0
2014-06-26 12:45:00,49.45,49.45,49.41,49.42,9000.0,39.5736,39.5736,39.5416,39.5496,9000.0
2014-06-26 12:50:00,49.43,49.43,49.41,49.42,4500.0,39.5576,39.5576,39.5416,39.5496,4500.0
2014-06-26 12:55:00,49.41,49.42,49.41,49.41,9500.0,39.5416,39.5496,39.5416,39.5416,9500.0
2014-06-26 13:00:00,49.41,49.43,49.41,49.43,5000.0,39.5416,39.5576,39.5416,39.5576,5000.0
2014-06-26 13:05:00,49.42,49.43,49.41,49.43,11900.0,39.5496,39.5576,39.5416,39.5576,11900.0
2014-06-26 13:10:00,49.43,49.43,49.41,49.41,30500.0,39.5576,39.5576,39.5416,39.5416,30500.0
2014-06-26 13:15:00,49.41,49.43,49.4,49.41,21800.0,39.5416,39.5576,39.5336,39.5416,21800.0
2014-06-26 13:20:00,49.42,49.51,49.41,49.5,52500.0,39.5496,39.6216,39.5416,39.6136,52500.0
2014-06-26 13:25:00,49.51,49.54,49.51,49.53,11500.0,39.6216,39.6456,39.6216,39.6376,11500.0
2014-06-26 13:30:00,49.53,49.55,49.51,49.51,29500.0,39.6376,39.6536,39.6216,39.6216,29500.0
2014-06-26 13:35:00,49.52,49.53,49.51,49.53,19200.0,39.6296,39.6376,39.6216,39.6376,19200.0
2014-06-26 13:40:00,49.53,49.57,49.53,49.55,35700.0,39.6376,39.6696,39.6376,39.6536,35700.0
2014-06-26 13:45:00,49.55,49.59,49.55,49.59,24100.0,39.6536,39.6856,39.6536,39.6856,24100.0
2014-06-26 13:50:00,49.59,49.59,49.57,49.57,11300.0,39.6856,39.6856,39.6696,39.6696,11300.0
2014-06-26 13:55:00,49.56,49.56,49.51,49.51,8900.0,39.6616,39.6616,39.6216,39.6216,8900.0
2014-06-26 14:00:00,49.51,49.53,49.51,49.52,7800.0,39.6216,39.6376,39.6216,39.6296,7800.0
2014-06-26 14:05:00,49.52,49.54,49.51,49.51,19200.0,39.6296,39.6456,39.6216,39.6216,19200.0
2014-06-26 14:10:00,49.51,49.52,49.5,49.5,39400.0,39.6216,39.6296,39.6136,39.6136,39400.0
2014-06-26 14:15:00,49.51,49.54,49.51,49.53,9200.0,39.6216,39.6456,39.6216,39.6376,9200.0
2014-06-26 14:20:00,49.53,49.54,49.52,49.54,6300.0,39.6376,39.6456,39.6296,39.6456,6300.0
2014-06-26 14:25:00,49.54,49.57,49.53,49.57,13200.0,39.6456,39.6696,39.6376,39.6696,13200.0
2014-06-26 14:30:00,49.57,49.57,49.54,49.56,82900.0,39.6696,39.6696,39.6456,39.6616,82900.0
2014-06-26 14:35:00,49.55,49.57,49.55,49.57,8200.0,39.6536,39.6696,39.6536,39.6696,8200.0
2014-06-26 14:40:00,49.57,49.58,49.55,49.55,7000.0,39.6696,39.6776,39.6536,39.6536,7000.0
2014-06-26 14:45:00,49.55,49.56,49.52,49.53,10500.0,39.6536,39.6616,39.6296,39.6376,10500.0
2014-06-26 14:50:00,49.54,49.58,49.54,49.58,19200.0,39.6456,39.6776,39.6456,39.6776,19200.0
2014-06-26 14:55:00,49.57,49.58,49.54,49.55,19500.0,39.6696,39.6776,39.6456,39.6536,19500.0
2014-06-26 15:00:00,49.55,49.57,49.54,49.57,35400.0,39.6536,39.6696,39.6456,39.6696,35400.0
2014-06-26 15:05:00,49.58,49.63,49.58,49.63,16400.0,39.6776,39.7176,39.6776,39.7176,16400.0
2014-06-26 15:10:00,49.63,49.63,49.6,49.61,20500.0,39.7176,39.7176,39.6936,39.7016,20500.0
2014-06-26 15:15:00,49.6,49.61,49.58,49.6,25600.0,39.6936,39.7016,39.6776,39.6936,25600.0
2014-06-26 15:20:00,49.61,49.61,49.58,49.6,26800.0,39.7016,39.7016,39.6776,39.6936,26800.0
2014-06-26 15:25:00,49.6,49.61,49.59,49.61,40600.0,39.6936,39.7016,39.6856,39.7016,40600.0
2014-06-26 15:30:00,49.6,49.61,49.6,49.6,11800.0,39.6936,39.7016,39.6936,39.6936,11800.0
2014-06-26 15:35:00,49.61,49.63,49.6,49.62,21900.0,39.7016,39.7176,39.6936,39.7096,21900.0
2014-06-26 15:40:00,49.62,49.62,49.59,49.61,25200.0,39.7096,39.7096,39.6856,39.7016,25200.0
2014-06-26 15:45:00,49.61,49.61,49.58,49.6,41400.0,39.7016,39.7016,39.6776,39.6936,41400.0
2014-06-26 15:50:00,49.61,49.61,49.57,49.58,46000.0,39.7016,39.7016,39.6696,39.6776,46000.0
2014-06-26 15:55:00,49.58,49.62,49.57,49.62,130800.0,39.6776,39.7096,39.6696,39.7096,130800.0
2014-06-27 09:30:00,49.26,49.39,49.26,49.38,125600.0,39.4215,39.5256,39.4215,39.5176,125600.0
2014-06-27 09:35:00,49.37,49.42,49.34,49.42,121300.0,39.5096,39.5496,39.4856,39.5496,121300.0
2014-06-27 09:40:00,49.43,49.46,49.4,49.45,70300.0,39.5576,39.5816,39.5336,39.5736,70300.0
2014-06-27 09:45:00,49.44,49.48,49.43,49.45,195200.0,39.5656,39.5976,39.5576,39.5736,195200.0
2014-06-27 09:50:00,49.46,49.46,49.4,49.4,55000.0,39.5816,39.5816,39.5336,39.5336,55000.0
2014-06-27 09:55:00,49.39,49.42,49.38,49.4,79400.0,39.5256,39.5496,39.5176,39.5336,79400.0
2014-06-27 10:00:00,49.4,49.43,49.35,49.36,67100.0,39.5336,39.5576,39.4936,39.5016,67100.0
2014-06-27 10:05:00,49.36,49.36,49.32,49.35,57300.0,39.5016,39.5016,39.4696,39.4936,57300.0
2014-06-27 10:10:00,49.36,49.39,49.32,49.38,116200.0,39.5016,39.5256,39.4696,39.5176,116200.0
2014-06-27 10:15:00,49.38,49.4,49.29,49.29,111900.0,39.5176,39.5336,39.4456,39.4456,111900.0
2014-06-27 10:20:00,49.29,49.31,49.25,49.26,158300.0,39.4456,39.4616,39.4135,39.4215,158300.0
2014-06-27 10:25:00,49.26,49.26,49.21,49.25,73800.0,39.4215,39.4215,39.3815,39.4135,73800.0
2014-06-27 10:30:00,49.26,49.28,49.24,49.25,27600.0,39.4215,39.4375,39.4055,39.4135,27600.0
2014-06-27 10:35:00,49.25,49.28,49.24,49.26,21400.0,39.4135,39.4375,39.4055,39.4215,21400.0
2014-06-27 10:40:00,49.26,49.32,49.26,49.29,30900.0,39.4215,39.4696,39.4215,39.4456,30900.0
2014-06-27 10:45:00,49.29,49.3,49.28,49.28,47100.0,39.4456,39.4536,39.4375,39.4375,47100.0
2014-06-27 10:50:00,49.28,49.29,49.25,49.25,31400.0,39.4375,39.4456,39.4135,39.4135,31400.0
2014-06-27 10:55:00,49.25,49.27,49.25,49.25,27700.0,39.4135,39.4295,39.4135,39.4135,27700.0
2014-06-27 11:00:00,49.25,49.29,49.25,49.29,48200.0,39.4135,39.4456,39.4135,39.4456,48200.0
2014-06-27 11:05:00,49.3,49.3,49.26,49.27,72900.0,39.4536,39.4536,39.4215,39.4295,72900.0
2014-06-27 11:10:00,49.28,49.29,49.25,49.25,57900.0,39.4375,39.4456,39.4135,39.4135,57900.0
2014-06-27 11:15:00,49.26,49.27,49.24,49.25,17700.0,39.4215,39.4295,39.4055,39.4135,17700.0
2014-06-27 11:20:00,49.25,49.28,49.25,49.26,13400.0,39.4135,39.4375,39.4135,39.4215,13400.0
2014-06-27 11:25:00,49.26,49.3,49.26,49.3,19600.0,39.4215,39.4536,39.4215,39.4536,19600.0
2014-06-27 11:30:00,49.29,49.32,49.29,49.3,18400.0,39.4456,39.4696,39.4456,39.4536,18400.0
2014-06-27 11:35:00,49.29,49.31,49.28,49.3,14700.0,39.4456,39.4616,39.4375,39.4536,14700.0
2014-06-27 11:40:00,49.3,49.32,49.28,49.32,84600.0,39.4536,39.4696,39.4375,39.4696,84600.0
2014-06-27 11:45:00,49.33,49.35,49.33,49.34,13700.0,39.4776,39.4936,39.4776,39.4856,13700.0
2014-06-27 11:50:00,49.34,49.36,49.33,49.36,8400.0,39.4856,39.5016,39.4776,39.5016,8400.0
2014-06-27 11:55:00,49.35,49.35,49.34,49.34,9200.0,39.4936,39.4936,39.4856,39.4856,9200.0
2014-06-27 12:00:00,49.34,49.34,49.3,49.32,22300.0,39.4856,39.4856,39.4536,39.4696,22300.0
2014-06-27 12:05:00,49.31,49.31,49.26,49.27,58400.0,39.4616,39.4616,39.4215,39.4295,58400.0
2014-06-27 12:10:00,49.27,49.3,49.26,49.29,22300.0,39.4295,39.4536,39.4215,39.4456,22300.0
2014-06-27 12:15:00,49.29,49.3,49.28,49.3,8200.0,39.4456,39.4536,39.4375,39.4536,8200.0
2014-06-27 12:20:00,49.3,49.3,49.27,49.27,12400.0,39.4536,39.4536,39.4295,39.4295,12400.0
2014-06-27 12:25:00,49.28,49.29,49.25,49.26,25100.0,39.4375,39.4456,39.4135,39.4215,25100.0
2014-06-27 12:30:00,49.26,49.26,49.24,49.25,12800.0,39.4215,39.4215,39.4055,39.4135,12800.0
2014-06-27 12:35:00,49.25,49.27,49.25,49.26,11500.0,39.4135,39.4295,39.4135,39.4215,11500.0
2014-06-27 12:40:00,49.26,49.28,49.25,49.25,54900.0,39.4215,39.4375,39.4135,39.4135,54900.0
2014-06-27 12:45:00,49.25,49.29,49.24,49.29,37500.0,39.4135,39.4456,39.4055,39.4456,37500.0
2014-06-27 12:50:00,49.29,49.29,49.26,49.29,27800.0,39.4456,39.4456,39.4215,39.4456,27800.0
2014-06-27 12:55:00,49.29,49.3,49.28,49.28,14900.0,39.4456,39.4536,39.4375,39.4375,14900.0
2014-06-27 13:00:00,49.27,49.27,49.23,49.23,18300.0,39.4295,39.4295,39.3975,39.3975,18300.0
2014-06-27 13:05:00,49.23,49.24,49.22,49.23,25200.0,39.3975,39.4055,39.3895,39.3975,25200.0
2014-06-27 13:10:00,49.23,49.26,49.21,49.23,95100.0,39.3975,39.4215,39.3815,39.3975,95100.0
2014-06-27 13:15:00,49.23,49.23,49.17,49.18,46200.0,39.3975,39.3975,39.3495,39.3575,46200.0
2014-06-27 13:20:00,49.17,49.2,49.17,49.19,10700.0,39.3495,39.3735,39.3495,39.3655,10700.0
2014-06-27 13:25:00,49.19,49.2,49.17,49.2,18500.0,39.3655,39.3735,39.3495,39.3735,18500.0
2014-06-27 13:30:00,49.2,49.24,49.19,49.22,26900.0,39.3735,39.4055,39.3655,39.3895,26900.0
2014-06-27 13:35:00,49.22,49.23,49.21,49.21,14900.0,39.3895,39.3975,39.3815,39.3815,14900.0
2014-06-27 13:40:00,49.21,49.23,49.2,49.21,21500.0,39.3815,39.3975,39.3735,39.3815,21500.0
2014-06-27 13:45:00,49.21,49.21,49.16,49.18,71400.0,39.3815,39.3815,39.3415,39.3575,71400.0
2014-06-27 13:50:00,49.17,49.2,49.16,49.19,40900.0,39.3495,39.3735,39.3415,39.3655,40900.0
2014-06-27 13:55:00,49.19,49.21,49.18,49.18,16300.0,39.3655,39.3815,39.3575,39.3575,16300.0
2014-06-27 14:00:00,49.17,49.21,49.16,49.21,26400.0,39.3495,39.3815,39.3415,39.3815,26400.0
2014-06-27 14:05:00,49.21,49.22,49.19,49.2,75000.0,39.3815,39.3895,39.3655,39.3735,75000.0
2014-06-27 14:10:00,49.2,49.2,49.16,49.16,19600.0,39.3735,39.3735,39.3415,39.3415,19600.0
2014-06-27 14:15:00,49.16,49.19,49.16,49.18,85100.0,39.3415,39.3655,39.3415,39.3575,85100.0
2014-06-27 14:20:00,49.19,49.23,49.19,49.23,24600.0,39.3655,39.3975,39.3655,39.3975,24600.0
2014-06-27 14:25:00,49.22,49.23,49.22,49.23,11400.0,39.3895,39.3975,39.3895,39.3975,11400.0
2014-06-27 14:30:00,49.23,49.25,49.23,49.25,24900.0,39.3975,39.4135,39.3975,39.4135,24900.0
2014-06-27 14:35:00,49.25,49.29,49.24,49.29,39500.0,39.4135,39.4456,39.4055,39.4456,39500.0
2014-06-27 14:40:00,49.28,49.28,49.26,49.28,26700.0,39.4375,39.4375,39.4215,39.4375,26700.0
2014-06-27 14:45:00,49.27,49.28,49.24,49.27,190500.0,39.4295,39.4375,39.4055,39.4295,190500.0
2014-06-27 14:50:00,49.27,49.28,49.24,49.26,45300.0,39.4295,39.4375,39.4055,39.4215,45300.0
2014-06-27 14:55:00,49.27,49.27,49.25,49.26,18400.0,39.4295,39.4295,39.4135,39.4215,18400.0
2014-06-27 15:00:00,49.26,49.31,49.25,49.3,201700.0,39.4215,39.4616,39.4135,39.4536,201700.0
2014-06-27 15:05:00,49.3,49.32,49.29,49.32,63200.0,39.4536,39.4696,39.4456,39.4696,63200.0
2014-06-27 15:10:00,49.32,49.32,49.3,49.32,79600.0,39.4696,39.4696,39.4536,39.4696,79600.0
2014-06-27 15:15:00,49.32,49.32,49.27,49.29,52500.0,39.4696,39.4696,39.4295,39.4456,52500.0
2014-06-27 15:20:00,49.28,49.32,49.28,49.32,59000.0,39.4375,39.4696,39.4375,39.4696,59000.0
2014-06-27 15:25:00,49.32,49.33,49.3,49.31,129800.0,39.4696,39.4776,39.4536,39.4616,129800.0
2014-06-27 15:30:00,49.31,49.4,49.31,49.38,104000.0,39.4616,39.5336,39.4616,39.5176,104000.0
2014-06-27 15:35:00,49.38,49.39,49.37,49.37,105700.0,39.5176,39.5256,39.5096,39.5096,105700.0
2014-06-27 15:40:00,49.38,49.42,49.38,49.41,123400.0,39.5176,39.5496,39.5176,39.5416,123400.0
2014-06-27 15:45:00,49.41,49.43,49.4,49.42,193800.0,39.5416,39.5576,39.5336,39.5496,193800.0
2014-06-27 15:50:00,49.43,49.46,49.43,49.44,216000.0,39.5576,39.5816,39.5576,39.5656,216000.0
2014-06-27 15:55:00,49.44,49.49,49.43,49.46,1284200.0,39.5656,39.6056,39.5576,39.5816,1284200.0
2014-06-30 09:30:00,49.46,49.53,49.46,49.53,120600.0,39.5816,39.6376,39.5816,39.6376,120600.0
2014-06-30 09:35:00,49.54,49.63,49.51,49.52,351900.0,39.6456,39.7176,39.6216,39.6296,351900.0
2014-06-30 09:40:00,49.51,49.52,49.44,49.45,171000.0,39.6216,39.6296,39.5656,39.5736,171000.0
2014-06-30 09:45:00,49.46,49.52,49.45,49.47,208000.0,39.5816,39.6296,39.5736,39.5896,208000.0
2014-06-30 09:50:00,49.46,49.46,49.42,49.44,51200.0,39.5816,39.5816,39.5496,39.5656,51200.0
2014-06-30 09:55:00,49.46,49.47,49.44,49.44,31700.0,39.5816,39.5896,39.5656,39.5656,31700.0
2014-06-30 10:00:00,49.44,49.52,49.44,49.48,44600.0,39.5656,39.6296,39.5656,39.5976,44600.0
2014-06-30 10:05:00,49.48,49.48,49.43,49.44,65300.0,39.5976,39.5976,39.5576,39.5656,65300.0
2014-06-30 10:10:00,49.44,49.47,49.42,49.46,135000.0,39.5656,39.5896,39.5496,39.5816,135000.0
2014-06-30 10:15:00,49.46,49.48,49.45,49.45,259400.0,39.5816,39.5976,39.5736,39.5736,259400.0
2014-06-30 10:20:00,49.46,49.48,49.44,49.46,121100.0,39.5816,39.5976,39.5656,39.5816,121100.0
2014-06-30 10:25:00,49.46,49.46,49.44,49.44,165000.0,39.5816,39.5816,39.5656,39.5656,165000.0
2014-06-30 10:30:00,49.44,49.46,49.4,49.4,118900.0,39.5656,39.5816,39.5336,39.5336,118900.0
2014-06-30 10:35:00,49.4,49.41,49.35,49.36,96300.0,39.5336,39.5416,39.4936,39.5016,96300.0
2014-06-30 10:40:00,49.37,49.39,49.34,49.34,65400.0,39.5096,39.5256,39.4856,39.4856,65400.0
2014-06-30 10:45:00,49.34,49.35,49.34,49.34,151500.0,39.4856,39.4936,39.4856,39.4856,151500.0
2014-06-30 10:50:00,49.33,49.35,49.29,49.34,378500.0,39.4776,39.4936,39.4456,39.4856,378500.0
2014-06-30 10:55:00,49.33,49.34,49.29,49.3,76800.0,39.4776,39.4856,39.4456,39.4536,76800.0
2014-06-30 11:00:00,49.3,49.36,49.29,49.35,91300.0,39.4536,39.5016,39.4456,39.4936,91300.0
2014-06-30 11:05:00,49.35,49.37,49.33,49.37,67200.0,39.4936,39.5096,39.4776,39.5096,67200.0
2014-06-30 11:10:00,49.37,49.42,49.37,49.42,33000.0,39.5096,39.5496,39.5096,39.5496,33000.0
2014-06-30 11:15:00,49.42,49.43,49.39,49.41,86100.0,39.5496,39.5576,39.5256,39.5416,86100.0
2014-06-30 11:20:00,49.42,49.5,49.42,49.49,102100.0,39.5496,39.6136,39.5496,39.6056,102100.0
2014-06-30 11:25:00,49.48,49.54,49.48,49.52,68100.0,39.5976,39.6456,39.5976,39.6296,68100.0
2014-06-30 11:30:00,49.52,49.53,49.48,49.48,52100.0,39.6296,39.6376,39.5976,39.5976,52100.0
2014-06-30 11:35:00,49.48,49.49,49.47,49.47,56900.0,39.5976,39.6056,39.5896,39.5896,56900.0
2014-06-30 11:40:00,49.48,49.51,49.47,49.5,69500.0,39.5976,39.6216,39.5896,39.6136,69500.0
2014-06-30 11:45:00,49.5,49.53,49.48,49.48,72900.0,39.6136,39.6376,39.5976,39.5976,72900.0
2014-06-30 11:50:00,49.48,49.51,49.48,49.5,56600.0,39.5976,39.6216,39.5976,39.6136,56600.0
2014-06-30 11:55:00,49.5,49.51,49.47,49.5,53000.0,39.6136,39.6216,39.5896,39.6136,53000.0
2014-06-30 12:00:00,49.49,49.5,49.45,49.47,172200.0,39.6056,39.6136,39.5736,39.5896,172200.0
2014-06-30 12:05:00,49.47,49.5,49.46,49.48,52500.0,39.5896,39.6136,39.5816,39.5976,52500.0
2014-06-30 12:10:00,49.48,49.52,49.47,49.51,37800.0,39.5976,39.6296,39.5896,39.6216,37800.0
2014-06-30 12:15:00,49.51,49.52,49.48,49.51,53100.0,39.6216,39.6296,39.5976,39.6216,53100.0
2014-06-30 12:20:00,49.51,49.54,49.51,49.53,61600.0,39.6216,39.6456,39.6216,39.6376,61600.0
2014-06-30 12:25:00,49.53,49.55,49.51,49.55,46300.0,39.6376,39.6536,39.6216,39.6536,46300.0
2014-06-30 12:30:00,49.55,49.56,49.54,49.56,48900.0,39.6536,39.6616,39.6456,39.6616,48900.0
2014-06-30 12:35:00,49.55,49.56,49.52,49.54,27000.0,39.6536,39.6616,39.6296,39.6456,27000.0
2014-06-30 12:40:00,49.54,49.56,49.52,49.56,87200.0,39.6456,39.6616,39.6296,39.6616,87200.0
2014-06-30 12:45:00,49.56,49.58,49.54,49.58,33200.0,39.6616,39.6776,39.6456,39.6776,33200.0
2014-06-30 12:50:00,49.57,49.6,49.57,49.59,53700.0,39.6696,39.6936,39.6696,39.6856,53700.0
2014-06-30 12:55:00,49.59,49.59,49.55,49.55,49200.0,39.6856,39.6856,39.6536,39.6536,49200.0
2014-06-30 13:00:00,49.55,49.59,49.55,49.58,53400.0,39.6536,39.6856,39.6536,39.6776,53400.0
2014-06-30 13:05:00,49.58,49.59,49.57,49.57,39000.0,39.6776,39.6856,39.6696,39.6696,39000.0
2014-06-30 13:10:00,49.58,49.6,49.57,49.6,51400.0,39.6776,39.6936,39.6696,39.6936,51400.0
2014-06-30 13:15:00,49.6,49.62,49.6,49.62,41700.0,39.6936,39.7096,39.6936,39.7096,41700.0
2014-06-30 13:20:00,49.62,49.63,49.61,49.61,55500.0,39.7096,39.7176,39.7016,39.7016,55500.0
2014-06-30 13:25:00,49.61,49.64,49.61,49.64,66400.0,39.7016,39.7256,39.7016,39.7256,66400.0
2014-06-30 13:30:00,49.64,49.64,49.62,49.63,55900.0,39.7256,39.7256,39.7096,39.7176,55900.0
2014-06-30 13:35:00,49.64,49.65,49.64,49.64,42400.0,39.7256,39.7336,39.7256,39.7256,42400.0
2014-06-30 13:40:00,49.63,49.66,49.63,49.66,51600.0,39.7176,39.7417,39.7176,39.7417,51600.0
2014-06-30 13:45:00,49.66,49.67,49.66,49.66,53300.0,39.7417,39.7497,39.7417,39.7417,53300.0
2014-06-30 13:50:00,49.66,49.66,49.63,49.65,111400.0,39.7417,39.7417,39.7176,39.7336,111400.0
2014-06-30 13:55:00,49.65,49.66,49.62,49.63,40000.0,39.7336,39.7417,39.7096,39.7176,40000.0
2014-06-30 14:00:00,49.63,49.68,49.63,49.68,101100.0,39.7176,39.7577,39.7176,39.7577,101100.0
2014-06-30 14:05:00,49.68,49.71,49.67,49.71,62900.0,39.7577,39.7817,39.7497,39.7817,62900.0
2014-06-30 14:10:00,49.7,49.71,49.68,49.7,43300.0,39.7737,39.7817,39.7577,39.7737,43300.0
2014-06-30 14:15:00,49.69,49.72,49.67,49.68,136900.0,39.7657,39.7897,39.7497,39.7577,136900.0
2014-06-30 14:20:00,49.68,49.7,49.68,49.69,78400.0,39.7577,39.7737,39.7577,39.7657,78400.0
2014-06-30 14:25:00,49.69,49.71,49.69,49.71,86000.0,39.7657,39.7817,39.7657,39.7817,86000.0
2014-06-30 14:30:00,49.71,49.72,49.7,49.7,28500.0,39.7817,39.7897,39.7737,39.7737,28500.0
2014-06-30 14:35:00,49.71,49.72,49.69,49.7,78500.0,39.7817,39.7897,39.7657,39.7737,78500.0
2014-06-30 14:40:00,49.69,49.69,49.66,49.69,83100.0,39.7657,39.7657,39.7417,39.7657,83100.0
2014-06-30 14:45:00,49.69,49.7,49.64,49.65,339300.0,39.7657,39.7737,39.7256,39.7336,339300.0
2014-06-30 14:50:00,49.65,49.65,49.61,49.62,622200.0,39.7336,39.7336,39.7016,39.7096,622200.0
2014-06-30 14:55:00,49.63,49.64,49.61,49.61,119900.0,39.7176,39.7256,39.7016,39.7016,119900.0
2014-06-30 15:00:00,49.61,49.63,49.59,49.61,325200.0,39.7016,39.7176,39.6856,39.7016,325200.0
2014-06-30 15:05:00,49.62,49.63,49.6,49.62,176000.0,39.7096,39.7176,39.6936,39.7096,176000.0
2014-06-30 15:10:00,49.62,49.67,49.62,49.66,118000.0,39.7096,39.7497,39.7096,39.7417,118000.0
2014-06-30 15:15:00,49.66,49.69,49.66,49.69,159600.0,39.7417,39.7657,39.7417,39.7657,159600.0
2014-06-30 15:20:00,49.68,49.69,49.65,49.66,86000.0,39.7577,39.7657,39.7336,39.7417,86000.0
2014-06-30 15:25:00,49.65,49.67,49.63,49.66,53400.0,39.7336,39.7497,39.7176,39.7417,53400.0
2014-06-30 15:30:00,49.66,49.67,49.65,49.66,138400.0,39.7417,39.7497,39.7336,39.7417,138400.0
2014-06-30 15:35:00,49.66,49.66,49.64,49.65,67600.0,39.7417,39.7417,39.7256,39.7336,67600.0
2014-06-30 15:40:00,49.64,49.65,49.6,49.6,144300.0,39.7256,39.7336,39.6936,39.6936,144300.0
2014-06-30 15:45:00,49.6,49.64,49.58,49.62,168000.0,39.6936,39.7256,39.6776,39.7096,168000.0
2014-06-30 15:50:00,49.62,49.65,49.6,49.62,272900.0,39.7096,39.7336,39.6936,39.7096,272900.0
2014-06-30 15:55:00,49.61,49.67,49.6,49.65,464200.0,39.7016,39.7497,39.6936,39.7336,464200.0
2014-07-01 09:30:00,49.7,49.79,49.7,49.72,137300.0,39.7737,39.8457,39.7737,39.7897,137300.0
2014-07-01 09:35:00,49.73,49.75,49.64,49.64,74900.0,39.7977,39.8137,39.7256,39.7256,74900.0
2014-07-01 09:40:00,49.65,49.66,49.59,49.6,52100.0,39.7336,39.7417,39.6856,39.6936,52100.0
2014-07-01 09:45:00,49.61,49.72,49.6,49.72,37400.0,39.7016,39.7897,39.6936,39.7897,37400.0
2014-07-01 09:50:00,49.72,49.77,49.71,49.77,153100.0,39.7897,39.8297,39.7817,39.8297,153100.0
2014-07-01 09:55:00,49.77,49.79,49.73,49.74,32100.0,39.8297,39.8457,39.7977,39.8057,32100.0
2014-07-01 10:00:00,49.75,49.75,49.69,49.7,66900.0,39.8137,39.8137,39.7657,39.7737,66900.0
2014-07-01 10:05:00,49.71,49.77,49.71,49.74,63000.0,39.7817,39.8297,39.7817,39.8057,63000.0
2014-07-01 10:10:00,49.74,49.8,49.74,49.79,231900.0,39.8057,39.8537,39.8057,39.8457,231900.0
2014-07-01 10:15:00,49.79,49.83,49.79,49.81,31900.0,39.8457,39.8777,39.8457,39.8617,31900.0
2014-07-01 10:20:00,49.81,49.82,49.79,49.79,35400.0,39.8617,39.8697,39.8457,39.8457,35400.0
2014-07-01 10:25:00,49.78,49.8,49.73,49.73,102400.0,39.8377,39.8537,39.7977,39.7977,102400.0
2014-07-01 10:30:00,49.73,49.78,49.73,49.78,150600.0,39.7977,39.8377,39.7977,39.8377,150600.0
2014-07-01 10:35:00,49.77,49.79,49.75,49.77,89000.0,39.8297,39.8457,39.8137,39.8297,89000.0
2014-07-01 10:40:00,49.77,49.79,49.77,49.78,32600.0,39.8297,39.8457,39.8297,39.8377,32600.0
2014-07-01 10:45:00,49.78,49.8,49.78,49.78,56500.0,39.8377,39.8537,39.8377,39.8377,56500.0
2014-07-01 10:50:00,49.78,49.78,49.76,49.76,19400.0,39.8377,39.8377,39.8217,39.8217,19400.0
2014-07-01 10:55:00,49.76,49.79,49.75,49.76,69400.0,39.8217,39.8457,39.8137,39.8217,69400.0
2014-07-01 11:00:00,49.76,49.77,49.73,49.73,38100.0,39.8217,39.8297,39.7977,39.7977,38100.0
2014-07-01 11:05:00,49.72,49.75,49.71,49.74,51200.0,39.7897,39.8137,39.7817,39.8057,51200.0
2014-07-01 11:10:00,49.74,49.75,49.73,49.75,64300.0,39.8057,39.8137,39.7977,39.8137,64300.0
2014-07-01 11:15:00,49.75,49.78,49.74,49.76,15900.0,39.8137,39.8377,39.8057,39.8217,15900.0
2014-07-01 11:20:00,49.77,49.78,49.76,49.77,62800.0,39.8297,39.8377,39.8217,39.8297,62800.0
2014-07-01 11:25:00,49.78,49.81,49.77,49.81,23300.0,39.8377,39.8617,39.8297,39.8617,23300.0
2014-07-01 11:30:00,49.81,49.82,49.8,49.81,33800.0,39.8617,39.8697,39.8537,39.8617,33800.0
2014-07-01 11:35:00,49.82,49.82,49.8,49.81,25200.0,39.8697,39.8697,39.8537,39.8617,25200.0
2014-07-01 11:40:00,49.81,49.81,49.79,49.8,40700.0,39.8617,39.8617,39.8457,39.8537,40700.0
2014-07-01 11:45:00,49.8,49.82,49.79,49.81,52300.0,39.8537,39.8697,39.8457,39.8617,52300.0
2014-07-01 11:50:00,49.81,49.81,49.8,49.81,44900.0,39.8617,39.8617,39.8537,39.8617,44900.0
2014-07-01 11:55:00,49.81,49.83,49.8,49.82,13800.0,39.8617,39.8777,39.8537,39.8697,13800.0
2014-07-01 12:00:00,49.83,49.85,49.82,49.84,37700.0,39.8777,39.8937,39.8697,39.8857,37700.0
2014-07-01 12:05:00,49.84,49.84,49.8,49.8,35700.0,39.8857,39.8857,39.8537,39.8537,35700.0
2014-07-01 12:10:00,49.8,49.82,49.79,49.8,68900.0,39.8537,39.8697,39.8457,39.8537,68900.0
2014-07-01 12:15:00,49.8,49.81,49.79,49.8,38200.0,39.8537,39.8617,39.8457,39.8537,38200.0
2014-07-01 12:20:00,49.8,49.83,49.8,49.8,19200.0,39.8537,39.8777,39.8537,39.8537,19200.0
2014-07-01 12:25:00,49.8,49.8,49.79,49.79,23200.0,39.8537,39.8537,39.8457,39.8457,23200.0
2014-07-01 12:30:00,49.79,49.79,49.78,49.79,45500.0,39.8457,39.8457,39.8377,39.8457,45500.0
2014-07-01 12:35:00,49.79,49.82,49.79,49.79,21300.0,39.8457,39.8697,39.8457,39.8457,21300.0
2014-07-01 12:40:00,49.79,49.8,49.79,49.79,18700.0,39.8457,39.8537,39.8457,39.8457,18700.0
2014-07-01 12:45:00,49.79,49.8,49.77,49.8,9500.0,39.8457,39.8537,39.8297,39.8537,9500.0
2014-07-01 12:50:00,49.79,49.83,49.79,49.82,26400.0,39.8457,39.8777,39.8457,39.8697,26400.0
2014-07-01 12:55:00,49.82,49.83,49.82,49.83,20200.0,39.8697,39.8777,39.8697,39.8777,20200.0
2014-07-01 13:00:00,49.82,49.86,49.82,49.86,12500.0,39.8697,39.9017,39.8697,39.9017,12500.0
2014-07-01 13:05:00,49.87,49.88,49.86,49.86,16300.0,39.9097,39.9177,39.9017,39.9017,16300.0
2014-07-01 13:10:00,49.87,49.91,49.87,49.91,57900.0,39.9097,39.9417,39.9097,39.9417,57900.0
2014-07-01 13:15:00,49.91,49.92,49.9,49.91,16100.0,39.9417,39.9497,39.9337,39.9417,16100.0
2014-07-01 13:20:00,49.91,49.95,49.91,49.93,38000.0,39.9417,39.9737,39.9417,39.9577,38000.0
2014-07-01 13:25:00,49.94,49.96,49.93,49.95,91400.0,39.9657,39.9817,39.9577,39.9737,91400.0
2014-07-01 13:30:00,49.95,49.96,49.93,49.93,10700.0,39.9737,39.9817,39.9577,39.9577,10700.0
2014-07-01 13:35:00,49.93,49.94,49.93,49.93,5100.0,39.9577,39.9657,39.9577,39.9577,5100.0
2014-07-01 13:40:00,49.93,49.93,49.91,49.92,31100.0,39.9577,39.9577,39.9417,39.9497,31100.0
2014-07-01 13:45:00,49.91,49.92,49.91,49.91,15600.0,39.9417,39.9497,39.9417,39.9417,15600.0
2014-07-01 13:50:00,49.91,49.92,49.87,49.87,14100.0,39.9417,39.9497,39.9097,39.9097,14100.0
2014-07-01 13:55:00,49.88,49.92,49.88,49.92,19100.0,39.9177,39.9497,39.9177,39.9497,19100.0
2014-07-01 14:00:00,49.91,49.91,49.87,49.87,18400.0,39.9417,39.9417,39.9097,39.9097,18400.0
2014-07-01 14:05:00,49.87,49.9,49.86,49.9,26500.0,39.9097,39.9337,39.9017,39.9337,26500.0
2014-07-01 14:10:00,49.9,49.91,49.89,49.9,30500.0,39.9337,39.9417,39.9257,39.9337,30500.0
2014-07-01 14:15:00,49.9,49.91,49.89,49.89,38500.0,39.9337,39.9417,39.9257,39.9257,38500.0
2014-07-01 14:20:00,49.89,49.9,49.87,49.87,35600.0,39.9257,39.9337,39.9097,39.9097,35600.0
2014-07-01 14:25:00,49.88,49.88,49.83,49.83,61000.0,39.9177,39.9177,39.8777,39.8777,61000.0
2014-07-01 14:30:00,49.83,49.85,49.83,49.83,41600.0,39.8777,39.8937,39.8777,39.8777,41600.0
2014-07-01 14:35:00,49.83,49.87,49.83,49.87,177500.0,39.8777,39.9097,39.8777,39.9097,177500.0
2014-07-01 14:40:00,49.87,49.87,49.83,49.85,143600.0,39.9097,39.9097,39.8777,39.8937,143600.0
2014-07-01 14:45:00,49.85,49.85,49.8,49.82,773800.0,39.8937,39.8937,39.8537,39.8697,773800.0
2014-07-01 14:50:00,49.83,49.84,49.81,49.82,55100.0,39.8777,39.8857,39.8617,39.8697,55100.0
2014-07-01 14:55:00,49.82,49.83,49.82,49.83,37100.0,39.8697,39.8777,39.8697,39.8777,37100.0
2014-07-01 15:00:00,49.83,49.83,49.8,49.82,112700.0,39.8777,39.8777,39.8537,39.8697,112700.0
2014-07-01 15:05:00,49.83,49.85,49.82,49.84,57000.0,39.8777,39.8937,39.8697,39.8857,57000.0
2014-07-01 15:10:00,49.84,49.85,49.81,49.82,43900.0,39.8857,39.8937,39.8617,39.8697,43900.0
2014-07-01 15:15:00,49.82,49.86,49.79,49.86,93200.0,39.8697,39.9017,39.8457,39.9017,93200.0
2014-07-01 15:20:00,49.86,49.86,49.83,49.86,34400.0,39.9017,39.9017,39.8777,39.9017,34400.0
2014-07-01 15:25:00,49.86,49.86,49.83,49.83,50400.0,39.9017,39.9017,39.8777,39.8777,50400.0
2014-07-01 15:30:00,49.83,49.85,49.82,49.83,52900.0,39.8777,39.8937,39.8697,39.8777,52900.0
2014-07-01 15:35:00,49.84,49.85,49.82,49.84,64100.0,39.8857,39.8937,39.8697,39.8857,64100.0
2014-07-01 15:40:00,49.83,49.84,49.81,49.82,175400.0,39.8777,39.8857,39.8617,39.8697,175400.0
2014-07-01 15:45:00,49.82,49.84,49.81,49.81,95700.0,39.8697,39.8857,39.8617,39.8617,95700.0
2014-07-01 15:50:00,49.82,49.82,49.76,49.77,258000.0,39.8697,39.8697,39.8217,39.8297,258000.0
2014-07-01 15:55:00,49.77,49.79,49.75,49.75,266400.0,39.8297,39.8457,39.8137,39.8137,266400.0
2014-07-02 09:30:00,49.8,49.87,49.72,49.83,74100.0,39.8537,39.9097,39.7897,39.8777,74100.0
2014-07-02 09:35:00,49.83,49.87,49.8,49.8,102000.0,39.8777,39.9097,39.8537,39.8537,102000.0
2014-07-02 09:40:00,49.81,49.85,49.75,49.8,101900.0,39.8617,39.8937,39.8137,39.8537,101900.0
2014-07-02 09:45:00,49.79,49.8,49.77,49.8,47100.0,39.8457,39.8537,39.8297,39.8537,47100.0
2014-07-02 09:50:00,49.8,49.83,49.76,49.79,96000.0,39.8537,39.8777,39.8217,39.8457,96000.0
2014-07-02 09:55:00,49.79,49.84,49.79,49.82,45900.0,39.8457,39.8857,39.8457,39.8697,45900.0
2014-07-02 10:00:00,49.83,49.89,49.83,49.83,79800.0,39.8777,39.9257,39.8777,39.8777,79800.0
2014-07-02 10:05:00,49.83,49.83,49.78,49.81,86500.0,39.8777,39.8777,39.8377,39.8617,86500.0
2014-07-02 10:10:00,49.82,49.86,49.81,49.85,46300.0,39.8697,39.9017,39.8617,39.8937,46300.0
2014-07-02 10:15:00,49.85,49.88,49.85,49.88,45800.0,39.8937,39.9177,39.8937,39.9177,45800.0
2014-07-02 10:20:00,49.88,49.89,49.84,49.88,75900.0,39.9177,39.9257,39.8857,39.9177,75900.0
2014-07-02 10:25:00,49.89,49.92,49.87,49.89,25600.0,39.9257,39.9497,39.9097,39.9257,25600.0
2014-07-02 10:30:00,49.89,49.9,49.87,49.87,102300.0,39.9257,39.9337,39.9097,39.9097,102300.0
2014-07-02 10:35:00,49.87,49.87,49.84,49.86,52800.0,39.9097,39.9097,39.8857,39.9017,52800.0
2014-07-02 10:40:00,49.86,49.89,49.86,49.88,80400.0,39.9017,39.9257,39.9017,39.9177,80400.0
2014-07-02 10:45:00,49.87,49.88,49.86,49.87,45200.0,39.9097,39.9177,39.9017,39.9097,45200.0
2014-07-02 10:50:00,49.87,49.88,49.86,49.88,164300.0,39.9097,39.9177,39.9017,39.9177,164300.0
2014-07-02 10:55:00,49.88,49.89,49.85,49.85,105200.0,39.9177,39.9257,39.8937,39.8937,105200.0
2014-07-02 11:00:00,49.86,49.95,49.86,49.93,132300.0,39.9017,39.9737,39.9017,39.9577,132300.0
2014-07-02 11:05:00,49.93,49.94,49.86,49.9,289900.0,39.9577,39.9657,39.9017,39.9337,289900.0
2014-07-02 11:10:00,49.89,49.91,49.88,49.89,55300.0,39.9257,39.9417,39.9177,39.9257,55300.0
2014-07-02 11:15:00,49.9,49.9,49.86,49.87,21400.0,39.9337,39.9337,39.9017,39.9097,21400.0
2014-07-02 11:20:00,49.86,49.93,49.85,49.93,46200.0,39.9017,39.9577,39.8937,39.9577,46200.0
2014-07-02 11:25:00,49.92,49.94,49.9,49.92,55500.0,39.9497,39.9657,39.9337,39.9497,55500.0
2014-07-02 11:30:00,49.92,49.92,49.88,49.89,31000.0,39.9497,39.9497,39.9177,39.9257,31000.0
2014-07-02 11:35:00,49.89,49.91,49.89,49.91,26600.0,39.9257,39.9417,39.9257,39.9417,26600.0
2014-07-02 11:40:00,49.91,49.92,49.89,49.9,15300.0,39.9417,39.9497,39.9257,39.9337,15300.0
2014-07-02 11:45:00,49.9,49.9,49.87,49.88,8500.0,39.9337,39.9337,39.9097,39.9177,8500.0
2014-07-02 11:50:00,49.87,49.88,49.86,49.88,5400.0,39.9097,39.9177,39.9017,39.9177,5400.0
2014-07-02 11:55:00,49.88,49.88,49.87,49.87,3900.0,39.9177,39.9177,39.9097,39.9097,3900.0
2014-07-02 12:00:00,49.88,49.9,49.88,49.89,5700.0,39.9177,39.9337,39.9177,39.9257,5700.0
2014-07-02 12:05:00,49.9,49.91,49.88,49.89,12600.0,39.9337,39.9417,39.9177,39.9257,12600.0
2014-07-02 12:10:00,49.9,49.9,49.89,49.89,4800.0,39.9337,39.9337,39.9257,39.9257,4800.0
2014-07-02 12:15:00,49.9,49.91,49.9,49.9,29500.0,39.9337,39.9417,39.9337,39.9337,29500.0
2014-07-02 12:20:00,49.9,49.91,49.89,49.89,16900.0,39.9337,39.9417,39.9257,39.9257,16900.0
2014-07-02 12:25:00,49.89,49.89,49.86,49.87,4400.0,39.9257,39.9257,39.9017,39.9097,4400.0
2014-07-02 12:30:00,49.86,49.87,49.85,49.86,10300.0,39.9017,39.9097,39.8937,39.9017,10300.0
2014-07-02 12:35:00,49.86,49.87,49.84,49.84,46800.0,39.9017,39.9097,39.8857,39.8857,46800.0
2014-07-02 12:40:00,49.84,49.85,49.84,49.85,17600.0,39.8857,39.8937,39.8857,39.8937,17600.0
2014-07-02 12:45:00,49.85,49.86,49.84,49.85,30000.0,39.8937,39.9017,39.8857,39.8937,30000.0
2014-07-02 12:50:00,49.85,49.85,49.81,49.81,16400.0,39.8937,39.8937,39.8617,39.8617,16400.0
2014-07-02 12:55:00,49.81,49.85,49.81,49.85,28100.0,39.8617,39.8937,39.8617,39.8937,28100.0
2014-07-02 13:00:00,49.85,49.85,49.84,49.85,6100.0,39.8937,39.8937,39.8857,39.8937,6100.0
2014-07-02 13:05:00,49.86,49.86,49.83,49.86,14300.0,39.9017,39.9017,39.8777,39.9017,14300.0
2014-07-02 13:10:00,49.86,49.87,49.86,49.86,6400.0,39.9017,39.9097,39.9017,39.9017,6400.0
2014-07-02 13:15:00,49.87,49.87,49.85,49.85,19300.0,39.9097,39.9097,39.8937,39.8937,19300.0
2014-07-02 13:20:00,49.86,49.88,49.85,49.87,19600.0,39.9017,39.9177,39.8937,39.9097,19600.0
2014-07-02 13:25:00,49.87,49.89,49.87,49.88,13100.0,39.9097,39.9257,39.9097,39.9177,13100.0
2014-07-02 13:30:00,49.88,49.89,49.87,49.87,36600.0,39.9177,39.9257,39.9097,39.9097,36600.0
2014-07-02 13:35:00,49.86,49.87,49.84,49.85,15200.0,39.9017,39.9097,39.8857,39.8937,15200.0
2014-07-02 13:40:00,49.85,49.88,49.84,49.84,29800.0,39.8937,39.9177,39.8857,39.8857,29800.0
2014-07-02 13:45:00,49.84,49.86,49.84,49.85,14600.0,39.8857,39.9017,39.8857,39.8937,14600.0
2014-07-02 13:50:00,49.85,49.86,49.84,49.84,19000.0,39.8937,39.9017,39.8857,39.8857,19000.0
2014-07-02 13:55:00,49.84,49.86,49.84,49.84,7000.0,39.8857,39.9017,39.8857,39.8857,7000.0
2014-07-02 14:00:00,49.85,49.85,49.83,49.84,15200.0,39.8937,39.8937,39.8777,39.8857,15200.0
2014-07-02 14:05:00,49.84,49.84,49.83,49.83,69900.0,39.8857,39.8857,39.8777,39.8777,69900.0
2014-07-02 14:10:00,49.82,49.83,49.81,49.81,18200.0,39.8697,39.8777,39.8617,39.8617,18200.0
2014-07-02 14:15:00,49.8,49.82,49.8,49.82,43800.0,39.8537,39.8697,39.8537,39.8697,43800.0
2014-07-02 14:20:00,49.81,49.82,49.8,49.81,8700.0,39.8617,39.8697,39.8537,39.8617,8700.0
2014-07-02 14:25:00,49.8,49.83,49.8,49.82,51200.0,39.8537,39.8777,39.8537,39.8697,51200.0
2014-07-02 14:30:00,49.83,49.86,49.82,49.85,22400.0,39.8777,39.9017,39.8697,39.8937,22400.0
2014-07-02 14:35:00,49.84,49.85,49.82,49.84,31400.0,39.8857,39.8937,39.8697,39.8857,31400.0
2014-07-02 14:40:00,49.84,49.84,49.82,49.82,6000.0,39.8857,39.8857,39.8697,39.8697,6000.0
2014-07-02 14:45:00,49.83,49.83,49.81,49.81,23200.0,39.8777,39.8777,39.8617,39.8617,23200.0
2014-07-02 14:50:00,49.81,49.82,49.8,49.82,21300.0,39.8617,39.8697,39.8537,39.8697,21300.0
2014-07-02 14:55:00,49.82,49.82,49.79,49.8,41500.0,39.8697,39.8697,39.8457,39.8537,41500.0
2014-07-02 15:00:00,49.8,49.82,49.79,49.79,31200.0,39.8537,39.8697,39.8457,39.8457,31200.0
2014-07-02 15:05:00,49.79,49.8,49.78,49.78,19700.0,39.8457,39.8537,39.8377,39.8377,19700.0
2014-07-02 15:10:00,49.78,49.8,49.78,49.79,25200.0,39.8377,39.8537,39.8377,39.8457,25200.0
2014-07-02 15:15:00,49.79,49.8,49.78,49.78,14400.0,39.8457,39.8537,39.8377,39.8377,14400.0
2014-07-02 15:20:00,49.77,49.8,49.76,49.77,33200.0,39.8297,39.8537,39.8217,39.8297,33200.0
2014-07-02 15:25:00,49.77,49.78,49.75,49.77,81600.0,39.8297,39.8377,39.8137,39.8297,81600.0
2014-07-02 15:30:00,49.77,49.8,49.77,49.8,25400.0,39.8297,39.8537,39.8297,39.8537,25400.0
2014-07-02 15:35:00,49.8,49.8,49.79,49.79,14500.0,39.8537,39.8537,39.8457,39.8457,14500.0
2014-07-02 15:40:00,49.79,49.81,49.79,49.81,85200.0,39.8457,39.8617,39.8457,39.8617,85200.0
2014-07-02 15:45:00,49.81,49.83,49.8,49.82,111800.0,39.8617,39.8777,39.8537,39.8697,111800.0
2014-07-02 15:50:00,49.83,49.84,49.8,49.81,134600.0,39.8777,39.8857,39.8537,39.8617,134600.0
2014-07-02 15:55:00,49.81,49.82,49.79,49.82,174900.0,39.8617,39.8697,39.8457,39.8697,174900.0
2014-07-03 09:30:00,49.93,49.97,49.92,49.93,106800.0,39.9577,39.9897,39.9497,39.9577,106800.0
2014-07-03 09:35:00,49.94,49.99,49.94,49.99,41200.0,39.9657,40.0057,39.9657,40.0057,41200.0
2014-07-03 09:40:00,49.99,50.0,49.95,49.96,58800.0,40.0057,40.0137,39.9737,39.9817,58800.0
2014-07-03 09:45:00,49.96,49.99,49.95,49.98,22900.0,39.9817,40.0057,39.9737,39.9977,22900.0
2014-07-03 09:50:00,49.97,50.01,49.97,50.0,22400.0,39.9897,40.0217,39.9897,40.0137,22400.0
2014-07-03 09:55:00,50.01,50.03,49.98,50.02,38600.0,40.0217,40.0378,39.9977,40.0298,38600.0
2014-07-03 10:00:00,50.01,50.04,50.0,50.0,95600.0,40.0217,40.0458,40.0137,40.0137,95600.0
2014-07-03 10:05:00,50.02,50.07,50.02,50.04,8400.0,40.0298,40.0698,40.0298,40.0458,8400.0
2014-07-03 10:10:00,50.05,50.07,50.05,50.06,15300.0,40.0538,40.0698,40.0538,40.0618,15300.0
2014-07-03 10:15:00,50.06,50.06,50.04,50.05,17800.0,40.0618,40.0618,40.0458,40.0538,17800.0
2014-07-03 10:20:00,50.05,50.06,50.01,50.01,19400.0,40.0538,40.0618,40.0217,40.0217,19400.0
2014-07-03 10:25:00,50.01,50.03,50.01,50.02,69800.0,40.0217,40.0378,40.0217,40.0298,69800.0
2014-07-03 10:30:00,50.02,50.03,50.02,50.02,199700.0,40.0298,40.0378,40.0298,40.0298,199700.0
2014-07-03 10:35:00,50.03,50.03,50.02,50.03,76200.0,40.0378,40.0378,40.0298,40.0378,76200.0
2014-07-03 10:40:00,50.03,50.03,50.0,50.01,89800.0,40.0378,40.0378,40.0137,40.0217,89800.0
2014-07-03 10:45:00,50.01,50.05,50.01,50.05,35600.0,40.0217,40.0538,40.0217,40.0538,35600.0
2014-07-03 10:50:00,50.06,50.1,50.05,50.1,92600.0,40.0618,40.0938,40.0538,40.0938,92600.0
2014-07-03 10:55:00,50.1,50.11,50.07,50.1,33300.0,40.0938,40.1018,40.0698,40.0938,33300.0
2014-07-03 11:00:00,50.1,50.11,50.08,50.08,14300.0,40.0938,40.1018,40.0778,40.0778,14300.0
2014-07-03 11:05:00,50.08,50.12,50.08,50.12,42400.0,40.0778,40.1098,40.0778,40.1098,42400.0
2014-07-03 11:10:00,50.11,50.12,50.09,50.09,74000.0,40.1018,40.1098,40.0858,40.0858,74000.0
2014-07-03 11:15:00,50.1,50.1,50.08,50.09,28700.0,40.0938,40.0938,40.0778,40.0858,28700.0
2014-07-03 11:20:00,50.09,50.11,50.09,50.11,46800.0,40.0858,40.1018,40.0858,40.1018,46800.0
2014-07-03 11:25:00,50.11,50.15,50.11,50.14,24800.0,40.1018,40.1338,40.1018,40.1258,24800.0
2014-07-03 11:30:00,50.14,50.14,50.12,50.14,16100.0,40.1258,40.1258,40.1098,40.1258,16100.0
2014-07-03 11:35:00,50.14,50.16,50.14,50.16,20400.0,40.1258,40.1418,40.1258,40.1418,20400.0
2014-07-03 11:40:00,50.16,50.16,50.14,50.16,58600.0,40.1418,40.1418,40.1258,40.1418,58600.0
2014-07-03 11:45:00,50.16,50.17,50.15,50.16,22400.0,40.1418,40.1498,40.1338,40.1418,22400.0
2014-07-03 11:50:00,50.17,50.18,50.16,50.18,130100.0,40.1498,40.1578,40.1418,40.1578,130100.0
2014-07-03 11:55:00,50.18,50.18,50.16,50.16,38100.0,40.1578,40.1578,40.1418,40.1418,38100.0
2014-07-03 12:00:00,50.16,50.19,50.16,50.17,42800.0,40.1418,40.1658,40.1418,40.1498,42800.0
2014-07-03 12:05:00,50.18,50.19,50.17,50.19,21300.0,40.1578,40.1658,40.1498,40.1658,21300.0
2014-07-03 12:10:00,50.19,50.19,50.17,50.18,33100.0,40.1658,40.1658,40.1498,40.1578,33100.0
2014-07-03 12:15:00,50.17,50.19,50.17,50.18,39700.0,40.1498,40.1658,40.1498,40.1578,39700.0
2014-07-03 12:20:00,50.18,50.18,50.15,50.16,127700.0,40.1578,40.1578,40.1338,40.1418,127700.0
2014-07-03 12:25:00,50.16,50.18,50.15,50.17,93900.0,40.1418,40.1578,40.1338,40.1498,93900.0
2014-07-03 12:30:00,50.16,50.17,50.15,50.16,62100.0,40.1418,40.1498,40.1338,40.1418,62100.0
2014-07-03 12:35:00,50.16,50.16,50.14,50.15,22500.0,40.1418,40.1418,40.1258,40.1338,22500.0
2014-07-03 12:40:00,50.15,50.15,50.14,50.15,24700.0,40.1338,40.1338,40.1258,40.1338,24700.0
2014-07-03 12:45:00,50.15,50.15,50.14,50.14,120400.0,40.1338,40.1338,40.1258,40.1258,120400.0
2014-07-03 12:50:00,50.14,50.16,50.14,50.16,154200.0,40.1258,40.1418,40.1258,40.1418,154200.0
2014-07-03 12:55:00,50.15,50.16,50.12,50.12,296200.0,40.1338,40.1418,40.1098,40.1098,296200.0
2014-07-07 09:30:00,50.07,50.11,49.94,49.95,119200.0,40.0698,40.1018,39.9657,39.9737,119200.0
2014-07-07 09:35:00,49.95,49.95,49.9,49.95,72600.0,39.9737,39.9737,39.9337,39.9737,72600.0
2014-07-07 09:40:00,49.94,49.94,49.85,49.91,173600.0,39.9657,39.9657,39.8937,39.9417,173600.0
2014-07-07 09:45:00,49.89,49.9,49.81,49.83,37600.0,39.9257,39.9337,39.8617,39.8777,37600.0
2014-07-07 09:50:00,49.83,49.83,49.78,49.8,36400.0,39.8777,39.8777,39.8377,39.8537,36400.0
2014-07-07 09:55:00,49.79,49.8,49.77,49.79,89800.0,39.8457,39.8537,39.8297,39.8457,89800.0
2014-07-07 10:00:00,49.78,49.79,49.76,49.76,33700.0,39.8377,39.8457,39.8217,39.8217,33700.0
2014-07-07 10:05:00,49.77,49.8,49.76,49.78,74900.0,39.8297,39.8537,39.8217,39.8377,74900.0
2014-07-07 10:10:00,49.79,49.84,49.78,49.82,63400.0,39.8457,39.8857,39.8377,39.8697,63400.0
2014-07-07 10:15:00,49.82,49.82,49.8,49.8,82500.0,39.8697,39.8697,39.8537,39.8537,82500.0
2014-07-07 10:20:00,49.8,49.8,49.78,49.79,39500.0,39.8537,39.8537,39.8377,39.8457,39500.0
2014-07-07 10:25:00,49.79,49.81,49.79,49.79,125400.0,39.8457,39.8617,39.8457,39.8457,125400.0
2014-07-07 10:30:00,49.78,49.79,49.76,49.78,44700.0,39.8377,39.8457,39.8217,39.8377,44700.0
2014-07-07 10:35:00,49.78,49.78,49.77,49.77,29900.0,39.8377,39.8377,39.8297,39.8297,29900.0
2014-07-07 10:40:00,49.78,49.78,49.76,49.78,21100.0,39.8377,39.8377,39.8217,39.8377,21100.0
2014-07-07 10:45:00,49.78,49.79,49.77,49.78,34500.0,39.8377,39.8457,39.8297,39.8377,34500.0
2014-07-07 10:50:00,49.78,49.79,49.73,49.73,52000.0,39.8377,39.8457,39.7977,39.7977,52000.0
2014-07-07 10:55:00,49.73,49.73,49.67,49.69,74700.0,39.7977,39.7977,39.7497,39.7657,74700.0
2014-07-07 11:00:00,49.69,49.69,49.64,49.66,35200.0,39.7657,39.7657,39.7256,39.7417,35200.0
2014-07-07 11:05:00,49.67,49.7,49.66,49.66,28300.0,39.7497,39.7737,39.7417,39.7417,28300.0
2014-07-07 11:10:00,49.65,49.7,49.65,49.68,20000.0,39.7336,39.7737,39.7336,39.7577,20000.0
2014-07-07 11:15:00,49.68,49.69,49.66,49.69,14700.0,39.7577,39.7657,39.7417,39.7657,14700.0
2014-07-07 11:20:00,49.69,49.69,49.65,49.67,13300.0,39.7657,39.7657,39.7336,39.7497,13300.0
2014-07-07 11:25:00,49.67,49.68,49.66,49.66,30100.0,39.7497,39.7577,39.7417,39.7417,30100.0
2014-07-07 11:30:00,49.65,49.66,49.63,49.64,35900.0,39.7336,39.7417,39.7176,39.7256,35900.0
2014-07-07 11:35:00,49.64,49.68,49.64,49.68,28700.0,39.7256,39.7577,39.7256,39.7577,28700.0
2014-07-07 11:40:00,49.68,49.69,49.65,49.65,20200.0,39.7577,39.7657,39.7336,39.7336,20200.0
2014-07-07 11:45:00,49.66,49.67,49.64,49.65,66400.0,39.7417,39.7497,39.7256,39.7336,66400.0
2014-07-07 11:50:00,49.65,49.69,49.64,49.68,37700.0,39.7336,39.7657,39.7256,39.7577,37700.0
2014-07-07 11:55:00,49.68,49.69,49.66,49.66,33400.0,39.7577,39.7657,39.7417,39.7417,33400.0
2014-07-07 12:00:00,49.66,49.73,49.66,49.73,60800.0,39.7417,39.7977,39.7417,39.7977,60800.0
2014-07-07 12:05:00,49.72,49.73,49.69,49.7,67100.0,39.7897,39.7977,39.7657,39.7737,67100.0
2014-07-07 12:10:00,49.7,49.71,49.69,49.71,91000.0,39.7737,39.7817,39.7657,39.7817,91000.0
2014-07-07 12:15:00,49.71,49.76,49.71,49.76,451200.0,39.7817,39.8217,39.7817,39.8217,451200.0
2014-07-07 12:20:00,49.76,49.78,49.76,49.76,28300.0,39.8217,39.8377,39.8217,39.8217,28300.0
2014-07-07 12:25:00,49.76,49.76,49.73,49.73,13900.0,39.8217,39.8217,39.7977,39.7977,13900.0
2014-07-07 12:30:00,49.73,49.73,49.71,49.71,11600.0,39.7977,39.7977,39.7817,39.7817,11600.0
2014-07-07 12:35:00,49.72,49.72,49.69,49.69,18900.0,39.7897,39.7897,39.7657,39.7657,18900.0
2014-07-07 12:40:00,49.69,49.7,49.69,49.69,7000.0,39.7657,39.7737,39.7657,39.7657,7000.0
2014-07-07 12:45:00,49.69,49.69,49.65,49.65,14900.0,39.7657,39.7657,39.7336,39.7336,14900.0
2014-07-07 12:50:00,49.65,49.67,49.65,49.66,5400.0,39.7336,39.7497,39.7336,39.7417,5400.0
2014-07-07 12:55:00,49.66,49.67,49.66,49.67,13600.0,39.7417,39.7497,39.7417,39.7497,13600.0
2014-07-07 13:00:00,49.68,49.68,49.65,49.66,5100.0,39.7577,39.7577,39.7336,39.7417,5100.0
2014-07-07 13:05:00,49.66,49.68,49.66,49.67,15000.0,39.7417,39.7577,39.7417,39.7497,15000.0
2014-07-07 13:10:00,49.67,49.67,49.65,49.65,85900.0,39.7497,39.7497,39.7336,39.7336,85900.0
2014-07-07 13:15:00,49.65,49.66,49.65,49.66,57800.0,39.7336,39.7417,39.7336,39.7417,57800.0
2014-07-07 13:20:00,49.66,49.67,49.65,49.67,8900.0,39.7417,39.7497,39.7336,39.7497,8900.0
2014-07-07 13:25:00,49.66,49.68,49.66,49.66,50100.0,39.7417,39.7577,39.7417,39.7417,50100.0
2014-07-07 13:30:00,49.66,49.69,49.65,49.67,123400.0,39.7417,39.7657,39.7336,39.7497,123400.0
2014-07-07 13:35:00,49.67,49.68,49.66,49.66,45400.0,39.7497,39.7577,39.7417,39.7417,45400.0
2014-07-07 13:40:00,49.66,49.73,49.66,49.72,27800.0,39.7417,39.7977,39.7417,39.7897,27800.0
2014-07-07 13:45:00,49.72,49.75,49.72,49.75,31800.0,39.7897,39.8137,39.7897,39.8137,31800.0
2014-07-07 13:50:00,49.75,49.77,49.74,49.74,113200.0,39.8137,39.8297,39.8057,39.8057,113200.0
2014-07-07 13:55:00,49.74,49.76,49.73,49.73,9900.0,39.8057,39.8217,39.7977,39.7977,9900.0
2014-07-07 14:00:00,49.74,49.74,49.71,49.72,12700.0,39.8057,39.8057,39.7817,39.7897,12700.0
2014-07-07 14:05:00,49.72,49.73,49.7,49.73,13900.0,39.7897,39.7977,39.7737,39.7977,13900.0
2014-07-07 14:10:00,49.73,49.76,49.73,49.75,15000.0,39.7977,39.8217,39.7977,39.8137,15000.0
2014-07-07 14:15:00,49.74,49.76,49.73,49.75,12900.0,39.8057,39.8217,39.7977,39.8137,12900.0
2014-07-07 14:20:00,49.75,49.75,49.71,49.72,23200.0,39.8137,39.8137,39.7817,39.7897,23200.0
2014-07-07 14:25:00,49.72,49.72,49.69,49.7,14500.0,39.7897,39.7897,39.7657,39.7737,14500.0
2014-07-07 14:30:00,49.69,49.7,49.66,49.66,52500.0,39.7657,39.7737,39.7417,39.7417,52500.0
2014-07-07 14:35:00,49.67,49.68,49.66,49.66,27300.0,39.7497,39.7577,39.7417,39.7417,27300.0
2014-07-07 14:40:00,49.66,49.69,49.66,49.66,68500.0,39.7417,39.7657,39.7417,39.7417,68500.0
2014-07-07 14:45:00,49.66,49.67,49.66,49.67,58100.0,39.7417,39.7497,39.7417,39.7497,58100.0
2014-07-07 14:50:00,49.68,49.7,49.66,49.68,43200.0,39.7577,39.7737,39.7417,39.7577,43200.0
2014-07-07 14:55:00,49.68,49.69,49.66,49.66,10900.0,39.7577,39.7657,39.7417,39.7417,10900.0
2014-07-07 15:00:00,49.66,49.68,49.66,49.68,11000.0,39.7417,39.7577,39.7417,39.7577,11000.0
2014-07-07 15:05:00,49.68,49.68,49.66,49.67,10500.0,39.7577,39.7577,39.7417,39.7497,10500.0
2014-07-07 15:10:00,49.66,49.67,49.64,49.64,17600.0,39.7417,39.7497,39.7256,39.7256,17600.0
2014-07-07 15:15:00,49.64,49.68,49.64,49.66,143600.0,39.7256,39.7577,39.7256,39.7417,143600.0
2014-07-07 15:20:00,49.65,49.68,49.65,49.67,100700.0,39.7336,39.7577,39.7336,39.7497,100700.0
2014-07-07 15:25:00,49.67,49.69,49.67,49.69,43700.0,39.7497,39.7657,39.7497,39.7657,43700.0
2014-07-07 15:30:00,49.68,49.69,49.67,49.68,111200.0,39.7577,39.7657,39.7497,39.7577,111200.0
2014-07-07 15:35:00,49.67,49.68,49.66,49.66,24900.0,39.7497,39.7577,39.7417,39.7417,24900.0
2014-07-07 15:40:00,49.66,49.67,49.66,49.66,141400.0,39.7417,39.7497,39.7417,39.7417,141400.0
2014-07-07 15:45:00,49.67,49.69,49.67,49.68,75600.0,39.7497,39.7657,39.7497,39.7577,75600.0
2014-07-07 15:50:00,49.69,49.71,49.68,49.7,155700.0,39.7657,39.7817,39.7577,39.7737,155700.0
2014-07-07 15:55:00,49.71,49.72,49.69,49.72,256900.0,39.7817,39.7897,39.7657,39.7897,256900.0
2014-07-08 09:30:00,49.69,49.72,49.54,49.55,100700.0,39.7657,39.7897,39.6456,39.6536,100700.0
2014-07-08 09:35:00,49.54,49.55,49.48,49.5,120700.0,39.6456,39.6536,39.5976,39.6136,120700.0
2014-07-08 09:40:00,49.49,49.53,49.48,49.53,57700.0,39.6056,39.6376,39.5976,39.6376,57700.0
2014-07-08 09:45:00,49.53,49.53,49.48,49.5,39700.0,39.6376,39.6376,39.5976,39.6136,39700.0
2014-07-08 09:50:00,49.5,49.51,49.46,49.47,115100.0,39.6136,39.6216,39.5816,39.5896,115100.0
2014-07-08 09:55:00,49.47,49.55,49.46,49.55,19100.0,39.5896,39.6536,39.5816,39.6536,19100.0
2014-07-08 10:00:00,49.55,49.56,49.47,49.48,47200.0,39.6536,39.6616,39.5896,39.5976,47200.0
2014-07-08 10:05:00,49.48,49.59,49.47,49.59,91700.0,39.5976,39.6856,39.5896,39.6856,91700.0
2014-07-08 10:10:00,49.59,49.62,49.56,49.58,63800.0,39.6856,39.7096,39.6616,39.6776,63800.0
2014-07-08 10:15:00,49.58,49.61,49.54,49.61,47100.0,39.6776,39.7016,39.6456,39.7016,47100.0
2014-07-08 10:20:00,49.61,49.62,49.58,49.58,25100.0,39.7016,39.7096,39.6776,39.6776,25100.0
2014-07-08 10:25:00,49.57,49.59,49.55,49.58,196800.0,39.6696,39.6856,39.6536,39.6776,196800.0
2014-07-08 10:30:00,49.58,49.58,49.49,49.51,50500.0,39.6776,39.6776,39.6056,39.6216,50500.0
2014-07-08 10:35:00,49.51,49.57,49.5,49.57,94900.0,39.6216,39.6696,39.6136,39.6696,94900.0
2014-07-08 10:40:00,49.58,49.59,49.56,49.58,43700.0,39.6776,39.6856,39.6616,39.6776,43700.0
2014-07-08 10:45:00,49.57,49.64,49.57,49.64,45900.0,39.6696,39.7256,39.6696,39.7256,45900.0
2014-07-08 10:50:00,49.64,49.64,49.61,49.61,27700.0,39.7256,39.7256,39.7016,39.7016,27700.0
2014-07-08 10:55:00,49.61,49.61,49.56,49.56,37000.0,39.7016,39.7016,39.6616,39.6616,37000.0
2014-07-08 11:00:00,49.57,49.58,49.54,49.57,39300.0,39.6696,39.6776,39.6456,39.6696,39300.0
2014-07-08 11:05:00,49.56,49.56,49.54,49.56,24800.0,39.6616,39.6616,39.6456,39.6616,24800.0
2014-07-08 11:10:00,49.56,49.6,49.56,49.57,19900.0,39.6616,39.6936,39.6616,39.6696,19900.0
2014-07-08 11:15:00,49.57,49.58,49.55,49.57,23900.0,39.6696,39.6776,39.6536,39.6696,23900.0
2014-07-08 11:20:00,49.56,49.58,49.52,49.53,55900.0,39.6616,39.6776,39.6296,39.6376,55900.0
2014-07-08 11:25:00,49.52,49.53,49.48,49.48,20700.0,39.6296,39.6376,39.5976,39.5976,20700.0
2014-07-08 11:30:00,49.48,49.54,49.47,49.51,59900.0,39.5976,39.6456,39.5896,39.6216,59900.0
2014-07-08 11:35:00,49.51,49.58,49.5,49.58,158600.0,39.6216,39.6776,39.6136,39.6776,158600.0
2014-07-08 11:40:00,49.58,49.58,49.55,49.55,33000.0,39.6776,39.6776,39.6536,39.6536,33000.0
2014-07-08 11:45:00,49.54,49.58,49.54,49.58,45400.0,39.6456,39.6776,39.6456,39.6776,45400.0
2014-07-08 11:50:00,49.58,49.58,49.52,49.52,146100.0,39.6776,39.6776,39.6296,39.6296,146100.0
2014-07-08 11:55:00,49.51,49.53,49.49,49.52,155300.0,39.6216,39.6376,39.6056,39.6296,155300.0
2014-07-08 12:00:00,49.53,49.53,49.49,49.51,39200.0,39.6376,39.6376,39.6056,39.6216,39200.0
2014-07-08 12:05:00,49.51,49.52,49.5,49.5,21100.0,39.6216,39.6296,39.6136,39.6136,21100.0
2014-07-08 12:10:00,49.5,49.5,49.47,49.48,26500.0,39.6136,39.6136,39.5896,39.5976,26500.0
2014-07-08 12:15:00,49.48,49.48,49.45,49.47,39100.0,39.5976,39.5976,39.5736,39.5896,39100.0
2014-07-08 12:20:00,49.47,49.5,49.47,49.49,22800.0,39.5896,39.6136,39.5896,39.6056,22800.0
2014-07-08 12:25:00,49.5,49.51,49.49,49.51,28700.0,39.6136,39.6216,39.6056,39.6216,28700.0
2014-07-08 12:30:00,49.52,49.55,49.5,49.5,24900.0,39.6296,39.6536,39.6136,39.6136,24900.0
2014-07-08 12:35:00,49.51,49.51,49.48,49.49,10000.0,39.6216,39.6216,39.5976,39.6056,10000.0
2014-07-08 12:40:00,49.49,49.55,49.48,49.53,71100.0,39.6056,39.6536,39.5976,39.6376,71100.0
2014-07-08 12:45:00,49.53,49.54,49.51,49.52,28600.0,39.6376,39.6456,39.6216,39.6296,28600.0
2014-07-08 12:50:00,49.52,49.57,49.52,49.57,21900.0,39.6296,39.6696,39.6296,39.6696,21900.0
2014-07-08 12:55:00,49.56,49.57,49.55,49.55,26500.0,39.6616,39.6696,39.6536,39.6536,26500.0
2014-07-08 13:00:00,49.55,49.56,49.55,49.56,12900.0,39.6536,39.6616,39.6536,39.6616,12900.0
2014-07-08 13:05:00,49.55,49.56,49.54,49.55,12400.0,39.6536,39.6616,39.6456,39.6536,12400.0
2014-07-08 13:10:00,49.55,49.62,49.55,49.62,21800.0,39.6536,39.7096,39.6536,39.7096,21800.0
2014-07-08 13:15:00,49.63,49.63,49.6,49.62,14900.0,39.7176,39.7176,39.6936,39.7096,14900.0
2014-07-08 13:20:00,49.62,49.64,49.61,49.64,35000.0,39.7096,39.7256,39.7016,39.7256,35000.0
2014-07-08 13:25:00,49.64,49.65,49.62,49.62,15400.0,39.7256,39.7336,39.7096,39.7096,15400.0
2014-07-08 13:30:00,49.62,49.63,49.59,49.61,16500.0,39.7096,39.7176,39.6856,39.7016,16500.0
2014-07-08 13:35:00,49.62,49.63,49.61,49.62,20200.0,39.7096,39.7176,39.7016,39.7096,20200.0
2014-07-08 13:40:00,49.63,49.66,49.63,49.64,10200.0,39.7176,39.7417,39.7176,39.7256,10200.0
2014-07-08 13:45:00,49.65,49.65,49.62,49.63,22200.0,39.7336,39.7336,39.7096,39.7176,22200.0
2014-07-08 13:50:00,49.64,49.65,49.63,49.63,18000.0,39.7256,39.7336,39.7176,39.7176,18000.0
2014-07-08 13:55:00,49.64,49.64,49.61,49.62,6600.0,39.7256,39.7256,39.7016,39.7096,6600.0
2014-07-08 14:00:00,49.62,49.63,49.6,49.63,19100.0,39.7096,39.7176,39.6936,39.7176,19100.0
2014-07-08 14:05:00,49.62,49.62,49.6,49.62,10200.0,39.7096,39.7096,39.6936,39.7096,10200.0
2014-07-08 14:10:00,49.62,49.65,49.61,49.65,92200.0,39.7096,39.7336,39.7016,39.7336,92200.0
2014-07-08 14:15:00,49.65,49.65,49.6,49.63,63500.0,39.7336,39.7336,39.6936,39.7176,63500.0
2014-07-08 14:20:00,49.62,49.65,49.62,49.65,13900.0,39.7096,39.7336,39.7096,39.7336,13900.0
2014-07-08 14:25:00,49.65,49.66,49.62,49.63,62100.0,39.7336,39.7417,39.7096,39.7176,62100.0
2014-07-08 14:30:00,49.64,49.65,49.6,49.6,68400.0,39.7256,39.7336,39.6936,39.6936,68400.0
2014-07-08 14:35:00,49.6,49.61,49.58,49.59,13900.0,39.6936,39.7016,39.6776,39.6856,13900.0
2014-07-08 14:40:00,49.59,49.63,49.58,49.63,36300.0,39.6856,39.7176,39.6776,39.7176,36300.0
2014-07-08 14:45:00,49.63,49.63,49.58,49.59,15300.0,39.7176,39.7176,39.6776,39.6856,15300.0
2014-07-08 14:50:00,49.59,49.61,49.59,49.59,13200.0,39.6856,39.7016,39.6856,39.6856,13200.0
2014-07-08 14:55:00,49.6,49.62,49.59,49.59,32800.0,39.6936,39.7096,39.6856,39.6856,32800.0
2014-07-08 15:00:00,49.6,49.6,49.55,49.55,26100.0,39.6936,39.6936,39.6536,39.6536,26100.0
2014-07-08 15:05:00,49.56,49.59,49.55,49.57,33100.0,39.6616,39.6856,39.6536,39.6696,33100.0
2014-07-08 15:10:00,49.56,49.59,49.56,49.59,14000.0,39.6616,39.6856,39.6616,39.6856,14000.0
2014-07-08 15:15:00,49.59,49.62,49.57,49.57,41600.0,39.6856,39.7096,39.6696,39.6696,41600.0
2014-07-08 15:20:00,49.57,49.59,49.56,49.59,21900.0,39.6696,39.6856,39.6616,39.6856,21900.0
2014-07-08 15:25:00,49.59,49.6,49.56,49.57,28200.0,39.6856,39.6936,39.6616,39.6696,28200.0
2014-07-08 15:30:00,49.55,49.58,49.55,49.56,103100.0,39.6536,39.6776,39.6536,39.6616,103100.0
2014-07-08 15:35:00,49.56,49.6,49.55,49.58,82200.0,39.6616,39.6936,39.6536,39.6776,82200.0
2014-07-08 15:40:00,49.59,49.59,49.55,49.58,75300.0,39.6856,39.6856,39.6536,39.6776,75300.0
2014-07-08 15:45:00,49.57,49.59,49.57,49.57,126800.0,39.6696,39.6856,39.6696,39.6696,126800.0
2014-07-08 15:50:00,49.57,49.59,49.56,49.57,130000.0,39.6696,39.6856,39.6616,39.6696,130000.0
2014-07-08 15:55:00,49.57,49.6,49.57,49.58,207200.0,39.6696,39.6936,39.6696,39.6776,207200.0
2014-07-09 09:30:00,49.75,49.8,49.69,49.72,141100.0,39.8137,39.8537,39.7657,39.7897,141100.0
2014-07-09 09:35:00,49.71,49.75,49.68,49.72,189200.0,39.7817,39.8137,39.7577,39.7897,189200.0
2014-07-09 09:40:00,49.72,49.76,49.71,49.71,107800.0,39.7897,39.8217,39.7817,39.7817,107800.0
2014-07-09 09:45:00,49.71,49.72,49.65,49.66,69400.0,39.7817,39.7897,39.7336,39.7417,69400.0
2014-07-09 09:50:00,49.66,49.69,49.64,49.69,127400.0,39.7417,39.7657,39.7256,39.7657,127400.0
2014-07-09 09:55:00,49.7,49.71,49.65,49.65,161500.0,39.7737,39.7817,39.7336,39.7336,161500.0
2014-07-09 10:00:00,49.66,49.69,49.63,49.69,189400.0,39.7417,39.7657,39.7176,39.7657,189400.0
2014-07-09 10:05:00,49.69,49.7,49.66,49.67,116900.0,39.7657,39.7737,39.7417,39.7497,116900.0
2014-07-09 10:10:00,49.68,49.69,49.63,49.63,53300.0,39.7577,39.7657,39.7176,39.7176,53300.0
2014-07-09 10:15:00,49.64,49.66,49.62,49.63,39200.0,39.7256,39.7417,39.7096,39.7176,39200.0
2014-07-09 10:20:00,49.63,49.68,49.62,49.68,28600.0,39.7176,39.7577,39.7096,39.7577,28600.0
2014-07-09 10:25:00,49.69,49.7,49.68,49.7,33600.0,39.7657,39.7737,39.7577,39.7737,33600.0
2014-07-09 10:30:00,49.7,49.76,49.69,49.75,36400.0,39.7737,39.8217,39.7657,39.8137,36400.0
2014-07-09 10:35:00,49.76,49.78,49.75,49.78,42400.0,39.8217,39.8377,39.8137,39.8377,42400.0
2014-07-09 10:40:00,49.79,49.81,49.75,49.8,62900.0,39.8457,39.8617,39.8137,39.8537,62900.0
2014-07-09 10:45:00,49.8,49.81,49.78,49.78,46500.0,39.8537,39.8617,39.8377,39.8377,46500.0
2014-07-09 10:50:00,49.78,49.78,49.76,49.77,23300.0,39.8377,39.8377,39.8217,39.8297,23300.0
2014-07-09 10:55:00,49.77,49.79,49.75,49.78,28700.0,39.8297,39.8457,39.8137,39.8377,28700.0
2014-07-09 11:00:00,49.77,49.79,49.77,49.78,10400.0,39.8297,39.8457,39.8297,39.8377,10400.0
2014-07-09 11:05:00,49.77,49.78,49.73,49.74,91700.0,39.8297,39.8377,39.7977,39.8057,91700.0
2014-07-09 11:10:00,49.73,49.73,49.66,49.69,40500.0,39.7977,39.7977,39.7417,39.7657,40500.0
2014-07-09 11:15:00,49.68,49.7,49.67,49.67,40500.0,39.7577,39.7737,39.7497,39.7497,40500.0
2014-07-09 11:20:00,49.68,49.74,49.67,49.73,35400.0,39.7577,39.8057,39.7497,39.7977,35400.0
2014-07-09 11:25:00,49.73,49.75,49.73,49.75,23300.0,39.7977,39.8137,39.7977,39.8137,23300.0
2014-07-09 11:30:00,49.75,49.75,49.73,49.74,26300.0,39.8137,39.8137,39.7977,39.8057,26300.0
2014-07-09 11:35:00,49.73,49.73,49.7,49.71,42100.0,39.7977,39.7977,39.7737,39.7817,42100.0
2014-07-09 11:40:00,49.72,49.73,49.71,49.73,6900.0,39.7897,39.7977,39.7817,39.7977,6900.0
2014-07-09 11:45:00,49.73,49.75,49.73,49.73,19900.0,39.7977,39.8137,39.7977,39.7977,19900.0
2014-07-09 11:50:00,49.73,49.73,49.71,49.72,26300.0,39.7977,39.7977,39.7817,39.7897,26300.0
2014-07-09 11:55:00,49.73,49.74,49.73,49.73,34700.0,39.7977,39.8057,39.7977,39.7977,34700.0
2014-07-09 12:00:00,49.74,49.74,49.72,49.74,19900.0,39.8057,39.8057,39.7897,39.8057,19900.0
2014-07-09 12:05:00,49.74,49.75,49.73,49.75,25700.0,39.8057,39.8137,39.7977,39.8137,25700.0
2014-07-09 12:10:00,49.75,49.76,49.72,49.73,41900.0,39.8137,39.8217,39.7897,39.7977,41900.0
2014-07-09 12:15:00,49.73,49.73,49.68,49.68,44500.0,39.7977,39.7977,39.7577,39.7577,44500.0
2014-07-09 12:20:00,49.68,49.71,49.68,49.71,21700.0,39.7577,39.7817,39.7577,39.7817,21700.0
2014-07-09 12:25:00,49.72,49.72,49.71,49.72,28100.0,39.7897,39.7897,39.7817,39.7897,28100.0
2014-07-09 12:30:00,49.73,49.74,49.71,49.74,17200.0,39.7977,39.8057,39.7817,39.8057,17200.0
2014-07-09 12:35:00,49.75,49.75,49.74,49.75,16400.0,39.8137,39.8137,39.8057,39.8137,16400.0
2014-07-09 12:40:00,49.76,49.76,49.72,49.72,9000.0,39.8217,39.8217,39.7897,39.7897,9000.0
2014-07-09 12:45:00,49.73,49.73,49.72,49.73,9300.0,39.7977,39.7977,39.7897,39.7977,9300.0
2014-07-09 12:50:00,49.73,49.73,49.72,49.73,12600.0,39.7977,39.7977,39.7897,39.7977,12600.0
2014-07-09 12:55:00,49.73,49.73,49.72,49.73,13700.0,39.7977,39.7977,39.7897,39.7977,13700.0
2014-07-09 13:00:00,49.73,49.74,49.72,49.73,31500.0,39.7977,39.8057,39.7897,39.7977,31500.0
2014-07-09 13:05:00,49.73,49.74,49.72,49.73,32300.0,39.7977,39.8057,39.7897,39.7977,32300.0
2014-07-09 13:10:00,49.73,49.74,49.72,49.74,8500.0,39.7977,39.8057,39.7897,39.8057,8500.0
2014-07-09 13:15:00,49.73,49.75,49.73,49.75,15300.0,39.7977,39.8137,39.7977,39.8137,15300.0
2014-07-09 13:20:00,49.75,49.75,49.71,49.72,15600.0,39.8137,39.8137,39.7817,39.7897,15600.0
2014-07-09 13:25:00,49.72,49.72,49.69,49.7,29700.0,39.7897,39.7897,39.7657,39.7737,29700.0
2014-07-09 13:30:00,49.7,49.71,49.7,49.71,17200.0,39.7737,39.7817,39.7737,39.7817,17200.0
2014-07-09 13:35:00,49.71,49.74,49.7,49.74,31400.0,39.7817,39.8057,39.7737,39.8057,31400.0
2014-07-09 13:40:00,49.73,49.74,49.72,49.74,22100.0,39.7977,39.8057,39.7897,39.8057,22100.0
2014-07-09 13:45:00,49.74,49.76,49.73,49.75,23300.0,39.8057,39.8217,39.7977,39.8137,23300.0
2014-07-09 13:50:00,49.75,49.75,49.74,49.75,20100.0,39.8137,39.8137,39.8057,39.8137,20100.0
2014-07-09 13:55:00,49.75,49.76,49.74,49.74,16500.0,39.8137,39.8217,39.8057,39.8057,16500.0
2014-07-09 14:00:00,49.74,49.75,49.67,49.7,82800.0,39.8057,39.8137,39.7497,39.7737,82800.0
2014-07-09 14:05:00,49.7,49.71,49.65,49.69,33800.0,39.7737,39.7817,39.7336,39.7657,33800.0
2014-07-09 14:10:00,49.69,49.73,49.65,49.72,40000.0,39.7657,39.7977,39.7336,39.7897,40000.0
2014-07-09 14:15:00,49.71,49.82,49.71,49.8,53000.0,39.7817,39.8697,39.7817,39.8537,53000.0
2014-07-09 14:20:00,49.8,49.8,49.76,49.76,32400.0,39.8537,39.8537,39.8217,39.8217,32400.0
2014-07-09 14:25:00,49.76,49.8,49.76,49.77,87100.0,39.8217,39.8537,39.8217,39.8297,87100.0
2014-07-09 14:30:00,49.77,49.78,49.73,49.77,29800.0,39.8297,39.8377,39.7977,39.8297,29800.0
2014-07-09 14:35:00,49.78,49.78,49.74,49.77,38000.0,39.8377,39.8377,39.8057,39.8297,38000.0
2014-07-09 14:40:00,49.77,49.79,49.76,49.77,40600.0,39.8297,39.8457,39.8217,39.8297,40600.0
2014-07-09 14:45:00,49.77,49.8,49.77,49.79,31100.0,39.8297,39.8537,39.8297,39.8457,31100.0
2014-07-09 14:50:00,49.78,49.8,49.78,49.8,24600.0,39.8377,39.8537,39.8377,39.8537,24600.0
2014-07-09 14:55:00,49.8,49.8,49.77,49.77,27700.0,39.8537,39.8537,39.8297,39.8297,27700.0
2014-07-09 15:00:00,49.77,49.78,49.75,49.75,27900.0,39.8297,39.8377,39.8137,39.8137,27900.0
2014-07-09 15:05:00,49.76,49.81,49.75,49.81,174200.0,39.8217,39.8617,39.8137,39.8617,174200.0
2014-07-09 15:10:00,49.81,49.83,49.8,49.81,54400.0,39.8617,39.8777,39.8537,39.8617,54400.0
2014-07-09 15:15:00,49.8,49.8,49.76,49.77,30900.0,39.8537,39.8537,39.8217,39.8297,30900.0
2014-07-09 15:20:00,49.77,49.79,49.76,49.78,53900.0,39.8297,39.8457,39.8217,39.8377,53900.0
2014-07-09 15:25:00,49.78,49.78,49.77,49.77,31600.0,39.8377,39.8377,39.8297,39.8297,31600.0
2014-07-09 15:30:00,49.78,49.78,49.74,49.77,61300.0,39.8377,39.8377,39.8057,39.8297,61300.0
2014-07-09 15:35:00,49.77,49.77,49.72,49.76,123700.0,39.8297,39.8297,39.7897,39.8217,123700.0
2014-07-09 15:40:00,49.76,49.78,49.75,49.78,84600.0,39.8217,39.8377,39.8137,39.8377,84600.0
2014-07-09 15:45:00,49.77,49.77,49.72,49.73,93800.0,39.8297,39.8297,39.7897,39.7977,93800.0
2014-07-09 15:50:00,49.72,49.76,49.72,49.74,125000.0,39.7897,39.8217,39.7897,39.8057,125000.0
2014-07-09 15:55:00,49.74,49.78,49.74,49.76,154400.0,39.8057,39.8377,39.8057,39.8217,154400.0
2014-07-10 09:30:00,49.32,49.41,49.27,49.29,139100.0,39.4696,39.5416,39.4295,39.4456,139100.0
2014-07-10 09:35:00,49.3,49.34,49.28,49.33,122700.0,39.4536,39.4856,39.4375,39.4776,122700.0
2014-07-10 09:40:00,49.32,49.35,49.31,49.33,78200.0,39.4696,39.4936,39.4616,39.4776,78200.0
2014-07-10 09:45:00,49.33,49.38,49.32,49.35,69700.0,39.4776,39.5176,39.4696,39.4936,69700.0
2014-07-10 09:50:00,49.36,49.41,49.32,49.38,88800.0,39.5016,39.5416,39.4696,39.5176,88800.0
2014-07-10 09:55:00,49.39,49.39,49.33,49.35,58900.0,39.5256,39.5256,39.4776,39.4936,58900.0
2014-07-10 10:00:00,49.35,49.38,49.33,49.37,44100.0,39.4936,39.5176,39.4776,39.5096,44100.0
2014-07-10 10:05:00,49.38,49.41,49.36,49.39,31400.0,39.5176,39.5416,39.5016,39.5256,31400.0
2014-07-10 10:10:00,49.4,49.43,49.39,49.41,27100.0,39.5336,39.5576,39.5256,39.5416,27100.0
2014-07-10 10:15:00,49.41,49.44,49.41,49.43,28000.0,39.5416,39.5656,39.5416,39.5576,28000.0
2014-07-10 10:20:00,49.42,49.5,49.42,49.5,27900.0,39.5496,39.6136,39.5496,39.6136,27900.0
2014-07-10 10:25:00,49.49,49.49,49.41,49.46,25000.0,39.6056,39.6056,39.5416,39.5816,25000.0
2014-07-10 10:30:00,49.45,49.47,49.44,49.46,25900.0,39.5736,39.5896,39.5656,39.5816,25900.0
2014-07-10 10:35:00,49.46,49.46,49.41,49.42,9000.0,39.5816,39.5816,39.5416,39.5496,9000.0
2014-07-10 10:40:00,49.42,49.43,49.4,49.41,13600.0,39.5496,39.5576,39.5336,39.5416,13600.0
2014-07-10 10:45:00,49.42,49.48,49.42,49.47,19000.0,39.5496,39.5976,39.5496,39.5896,19000.0
2014-07-10 10:50:00,49.47,49.47,49.45,49.46,14500.0,39.5896,39.5896,39.5736,39.5816,14500.0
2014-07-10 10:55:00,49.46,49.53,49.46,49.53,53600.0,39.5816,39.6376,39.5816,39.6376,53600.0
2014-07-10 11:00:00,49.53,49.57,49.52,49.55,43600.0,39.6376,39.6696,39.6296,39.6536,43600.0
2014-07-10 11:05:00,49.55,49.55,49.53,49.55,14800.0,39.6536,39.6536,39.6376,39.6536,14800.0
2014-07-10 11:10:00,49.55,49.57,49.55,49.56,8200.0,39.6536,39.6696,39.6536,39.6616,8200.0
2014-07-10 11:15:00,49.56,49.57,49.53,49.56,19600.0,39.6616,39.6696,39.6376,39.6616,19600.0
2014-07-10 11:20:00,49.56,49.58,49.55,49.57,13400.0,39.6616,39.6776,39.6536,39.6696,13400.0
2014-07-10 11:25:00,49.56,49.57,49.54,49.55,9000.0,39.6616,39.6696,39.6456,39.6536,9000.0
2014-07-10 11:30:00,49.55,49.58,49.54,49.56,10800.0,39.6536,39.6776,39.6456,39.6616,10800.0
2014-07-10 11:35:00,49.57,49.58,49.55,49.57,8900.0,39.6696,39.6776,39.6536,39.6696,8900.0
2014-07-10 11:40:00,49.57,49.57,49.53,49.54,12500.0,39.6696,39.6696,39.6376,39.6456,12500.0
2014-07-10 11:45:00,49.53,49.56,49.53,49.56,11700.0,39.6376,39.6616,39.6376,39.6616,11700.0
2014-07-10 11:50:00,49.56,49.57,49.55,49.56,7200.0,39.6616,39.6696,39.6536,39.6616,7200.0
2014-07-10 11:55:00,49.56,49.59,49.54,49.59,11000.0,39.6616,39.6856,39.6456,39.6856,11000.0
2014-07-10 12:00:00,49.59,49.59,49.55,49.58,22800.0,39.6856,39.6856,39.6536,39.6776,22800.0
2014-07-10 12:05:00,49.58,49.62,49.58,49.62,13200.0,39.6776,39.7096,39.6776,39.7096,13200.0
2014-07-10 12:10:00,49.61,49.65,49.6,49.65,9400.0,39.7016,39.7336,39.6936,39.7336,9400.0
2014-07-10 12:15:00,49.65,49.69,49.65,49.69,11400.0,39.7336,39.7657,39.7336,39.7657,11400.0
2014-07-10 12:20:00,49.69,49.71,49.68,49.7,17500.0,39.7657,39.7817,39.7577,39.7737,17500.0
2014-07-10 12:25:00,49.7,49.72,49.7,49.71,16900.0,39.7737,39.7897,39.7737,39.7817,16900.0
2014-07-10 12:30:00,49.71,49.72,49.7,49.71,11200.0,39.7817,39.7897,39.7737,39.7817,11200.0
2014-07-10 12:35:00,49.7,49.71,49.67,49.68,9300.0,39.7737,39.7817,39.7497,39.7577,9300.0
2014-07-10 12:40:00,49.68,49.71,49.68,49.7,6500.0,39.7577,39.7817,39.7577,39.7737,6500.0
2014-07-10 12:45:00,49.7,49.7,49.66,49.66,12800.0,39.7737,39.7737,39.7417,39.7417,12800.0
2014-07-10 12:50:00,49.66,49.66,49.62,49.62,8800.0,39.7417,39.7417,39.7096,39.7096,8800.0
2014-07-10 12:55:00,49.62,49.62,49.6,49.62,8000.0,39.7096,39.7096,39.6936,39.7096,8000.0
2014-07-10 13:00:00,49.62,49.63,49.61,49.61,11800.0,39.7096,39.7176,39.7016,39.7016,11800.0
2014-07-10 13:05:00,49.61,49.63,49.61,49.61,8900.0,39.7016,39.7176,39.7016,39.7016,8900.0
2014-07-10 13:10:00,49.6,49.62,49.6,49.62,6700.0,39.6936,39.7096,39.6936,39.7096,6700.0
2014-07-10 13:15:00,49.62,49.65,49.62,49.64,5100.0,39.7096,39.7336,39.7096,39.7256,5100.0
2014-07-10 13:20:00,49.64,49.72,49.63,49.7,20200.0,39.7256,39.7897,39.7176,39.7737,20200.0
2014-07-10 13:25:00,49.71,49.72,49.69,49.7,58600.0,39.7817,39.7897,39.7657,39.7737,58600.0
2014-07-10 13:30:00,49.7,49.73,49.7,49.71,25500.0,39.7737,39.7977,39.7737,39.7817,25500.0
2014-07-10 13:35:00,49.71,49.72,49.7,49.72,10100.0,39.7817,39.7897,39.7737,39.7897,10100.0
2014-07-10 13:40:00,49.73,49.75,49.71,49.71,45300.0,39.7977,39.8137,39.7817,39.7817,45300.0
2014-07-10 13:45:00,49.72,49.73,49.7,49.7,15900.0,39.7897,39.7977,39.7737,39.7737,15900.0
2014-07-10 13:50:00,49.71,49.71,49.69,49.69,7000.0,39.7817,39.7817,39.7657,39.7657,7000.0
2014-07-10 13:55:00,49.69,49.71,49.68,49.68,15900.0,39.7657,39.7817,39.7577,39.7577,15900.0
2014-07-10 14:00:00,49.68,49.69,49.66,49.67,7700.0,39.7577,39.7657,39.7417,39.7497,7700.0
2014-07-10 14:05:00,49.67,49.68,49.66,49.67,6700.0,39.7497,39.7577,39.7417,39.7497,6700.0
2014-07-10 14:10:00,49.66,49.69,49.64,49.64,13100.0,39.7417,39.7657,39.7256,39.7256,13100.0
2014-07-10 14:15:00,49.64,49.66,49.64,49.64,10000.0,39.7256,39.7417,39.7256,39.7256,10000.0
2014-07-10 14:20:00,49.64,49.67,49.64,49.65,13800.0,39.7256,39.7497,39.7256,39.7336,13800.0
2014-07-10 14:25:00,49.64,49.66,49.63,49.65,12800.0,39.7256,39.7417,39.7176,39.7336,12800.0
2014-07-10 14:30:00,49.65,49.65,49.58,49.59,22700.0,39.7336,39.7336,39.6776,39.6856,22700.0
2014-07-10 14:35:00,49.59,49.59,49.56,49.58,11700.0,39.6856,39.6856,39.6616,39.6776,11700.0
2014-07-10 14:40:00,49.58,49.59,49.54,49.55,12500.0,39.6776,39.6856,39.6456,39.6536,12500.0
2014-07-10 14:45:00,49.54,49.6,49.54,49.59,23100.0,39.6456,39.6936,39.6456,39.6856,23100.0
2014-07-10 14:50:00,49.59,49.65,49.59,49.62,66200.0,39.6856,39.7336,39.6856,39.7096,66200.0
2014-07-10 14:55:00,49.61,49.61,49.54,49.54,24800.0,39.7016,39.7016,39.6456,39.6456,24800.0
2014-07-10 15:00:00,49.54,49.55,49.53,49.53,16700.0,39.6456,39.6536,39.6376,39.6376,16700.0
2014-07-10 15:05:00,49.53,49.54,49.5,49.52,21500.0,39.6376,39.6456,39.6136,39.6296,21500.0
2014-07-10 15:10:00,49.52,49.54,49.52,49.53,49700.0,39.6296,39.6456,39.6296,39.6376,49700.0
2014-07-10 15:15:00,49.53,49.53,49.5,49.52,76000.0,39.6376,39.6376,39.6136,39.6296,76000.0
2014-07-10 15:20:00,49.51,49.54,49.49,49.54,85500.0,39.6216,39.6456,39.6056,39.6456,85500.0
2014-07-10 15:25:00,49.54,49.58,49.54,49.57,106000.0,39.6456,39.6776,39.6456,39.6696,106000.0
2014-07-10 15:30:00,49.56,49.56,49.53,49.53,92100.0,39.6616,39.6616,39.6376,39.6376,92100.0
2014-07-10 15:35:00,49.54,49.57,49.54,49.55,99000.0,39.6456,39.6696,39.6456,39.6536,99000.0
2014-07-10 15:40:00,49.56,49.6,49.55,49.57,90300.0,39.6616,39.6936,39.6536,39.6696,90300.0
2014-07-10 15:45:00,49.57,49.58,49.54,49.55,148500.0,39.6696,39.6776,39.6456,39.6536,148500.0
2014-07-10 15:50:00,49.56,49.56,49.52,49.56,159500.0,39.6616,39.6616,39.6296,39.6616,159500.0
2014-07-10 15:55:00,49.56,49.57,49.52,49.55,165500.0,39.6616,39.6696,39.6296,39.6536,165500.0
2014-07-11 09:30:00,49.52,49.57,49.45,49.51,111500.0,39.6296,39.6696,39.5736,39.6216,111500.0
2014-07-11 09:35:00,49.52,49.54,49.44,49.48,75700.0,39.6296,39.6456,39.5656,39.5976,75700.0
2014-07-11 09:40:00,49.48,49.5,49.42,49.46,89500.0,39.5976,39.6136,39.5496,39.5816,89500.0
2014-07-11 09:45:00,49.45,49.48,49.44,49.48,32500.0,39.5736,39.5976,39.5656,39.5976,32500.0
2014-07-11 09:50:00,49.49,49.54,49.49,49.52,34200.0,39.6056,39.6456,39.6056,39.6296,34200.0
2014-07-11 09:55:00,49.53,49.59,49.52,49.55,36700.0,39.6376,39.6856,39.6296,39.6536,36700.0
2014-07-11 10:00:00,49.55,49.56,49.52,49.55,51400.0,39.6536,39.6616,39.6296,39.6536,51400.0
2014-07-11 10:05:00,49.54,49.58,49.51,49.58,42200.0,39.6456,39.6776,39.6216,39.6776,42200.0
2014-07-11 10:10:00,49.58,49.61,49.55,49.61,46200.0,39.6776,39.7016,39.6536,39.7016,46200.0
2014-07-11 10:15:00,49.62,49.66,49.58,49.66,42200.0,39.7096,39.7417,39.6776,39.7417,42200.0
2014-07-11 10:20:00,49.67,49.68,49.62,49.64,41100.0,39.7497,39.7577,39.7096,39.7256,41100.0
2014-07-11 10:25:00,49.65,49.65,49.6,49.63,96900.0,39.7336,39.7336,39.6936,39.7176,96900.0
2014-07-11 10:30:00,49.64,49.65,49.59,49.61,23500.0,39.7256,39.7336,39.6856,39.7016,23500.0
2014-07-11 10:35:00,49.61,49.62,49.57,49.58,32100.0,39.7016,39.7096,39.6696,39.6776,32100.0
2014-07-11 10:40:00,49.58,49.58,49.53,49.53,39500.0,39.6776,39.6776,39.6376,39.6376,39500.0
2014-07-11 10:45:00,49.54,49.6,49.53,49.57,28800.0,39.6456,39.6936,39.6376,39.6696,28800.0
2014-07-11 10:50:00,49.58,49.6,49.56,49.58,18400.0,39.6776,39.6936,39.6616,39.6776,18400.0
2014-07-11 10:55:00,49.58,49.58,49.55,49.56,29300.0,39.6776,39.6776,39.6536,39.6616,29300.0
2014-07-11 11:00:00,49.57,49.57,49.53,49.55,29300.0,39.6696,39.6696,39.6376,39.6536,29300.0
2014-07-11 11:05:00,49.55,49.59,49.52,49.58,29300.0,39.6536,39.6856,39.6296,39.6776,29300.0
2014-07-11 11:10:00,49.57,49.58,49.55,49.58,13600.0,39.6696,39.6776,39.6536,39.6776,13600.0
2014-07-11 11:15:00,49.57,49.59,49.56,49.56,22900.0,39.6696,39.6856,39.6616,39.6616,22900.0
2014-07-11 11:20:00,49.56,49.56,49.54,49.56,17700.0,39.6616,39.6616,39.6456,39.6616,17700.0
2014-07-11 11:25:00,49.56,49.58,49.55,49.58,21400.0,39.6616,39.6776,39.6536,39.6776,21400.0
2014-07-11 11:30:00,49.59,49.64,49.59,49.64,33200.0,39.6856,39.7256,39.6856,39.7256,33200.0
2014-07-11 11:35:00,49.64,49.64,49.59,49.59,13900.0,39.7256,39.7256,39.6856,39.6856,13900.0
2014-07-11 11:40:00,49.6,49.61,49.57,49.57,26900.0,39.6936,39.7016,39.6696,39.6696,26900.0
2014-07-11 11:45:00,49.57,49.59,49.56,49.58,33100.0,39.6696,39.6856,39.6616,39.6776,33100.0
2014-07-11 11:50:00,49.57,49.59,49.56,49.57,22200.0,39.6696,39.6856,39.6616,39.6696,22200.0
2014-07-11 11:55:00,49.57,49.58,49.56,49.57,10900.0,39.6696,39.6776,39.6616,39.6696,10900.0
2014-07-11 12:00:00,49.56,49.56,49.53,49.55,23500.0,39.6616,39.6616,39.6376,39.6536,23500.0
2014-07-11 12:05:00,49.55,49.56,49.54,49.56,9100.0,39.6536,39.6616,39.6456,39.6616,9100.0
2014-07-11 12:10:00,49.57,49.57,49.54,49.57,18300.0,39.6696,39.6696,39.6456,39.6696,18300.0
2014-07-11 12:15:00,49.57,49.57,49.54,49.54,20100.0,39.6696,39.6696,39.6456,39.6456,20100.0
2014-07-11 12:20:00,49.54,49.54,49.51,49.53,17500.0,39.6456,39.6456,39.6216,39.6376,17500.0
2014-07-11 12:25:00,49.54,49.54,49.52,49.53,15900.0,39.6456,39.6456,39.6296,39.6376,15900.0
2014-07-11 12:30:00,49.53,49.53,49.51,49.52,10500.0,39.6376,39.6376,39.6216,39.6296,10500.0
2014-07-11 12:35:00,49.51,49.52,49.51,49.52,4700.0,39.6216,39.6296,39.6216,39.6296,4700.0
2014-07-11 12:40:00,49.51,49.54,49.5,49.53,15300.0,39.6216,39.6456,39.6136,39.6376,15300.0
2014-07-11 12:45:00,49.54,49.54,49.5,49.5,13800.0,39.6456,39.6456,39.6136,39.6136,13800.0
2014-07-11 12:50:00,49.5,49.51,49.49,49.51,22500.0,39.6136,39.6216,39.6056,39.6216,22500.0
2014-07-11 12:55:00,49.52,49.54,49.51,49.52,21500.0,39.6296,39.6456,39.6216,39.6296,21500.0
2014-07-11 13:00:00,49.52,49.55,49.52,49.53,17100.0,39.6296,39.6536,39.6296,39.6376,17100.0
2014-07-11 13:05:00,49.54,49.55,49.54,49.55,5200.0,39.6456,39.6536,39.6456,39.6536,5200.0
2014-07-11 13:10:00,49.55,49.57,49.55,49.56,20100.0,39.6536,39.6696,39.6536,39.6616,20100.0
2014-07-11 13:15:00,49.56,49.57,49.55,49.55,27900.0,39.6616,39.6696,39.6536,39.6536,27900.0
2014-07-11 13:20:00,49.55,49.57,49.54,49.55,13900.0,39.6536,39.6696,39.6456,39.6536,13900.0
2014-07-11 13:25:00,49.55,49.57,49.54,49.57,7900.0,39.6536,39.6696,39.6456,39.6696,7900.0
2014-07-11 13:30:00,49.57,49.57,49.54,49.55,24800.0,39.6696,39.6696,39.6456,39.6536,24800.0
2014-07-11 13:35:00,49.56,49.57,49.54,49.55,18000.0,39.6616,39.6696,39.6456,39.6536,18000.0
2014-07-11 13:40:00,49.55,49.58,49.55,49.58,10800.0,39.6536,39.6776,39.6536,39.6776,10800.0
2014-07-11 13:45:00,49.58,49.58,49.57,49.57,18400.0,39.6776,39.6776,39.6696,39.6696,18400.0
2014-07-11 13:50:00,49.57,49.57,49.55,49.55,7700.0,39.6696,39.6696,39.6536,39.6536,7700.0
2014-07-11 13:55:00,49.55,49.55,49.54,49.55,9100.0,39.6536,39.6536,39.6456,39.6536,9100.0
2014-07-11 14:00:00,49.55,49.57,49.55,49.57,24000.0,39.6536,39.6696,39.6536,39.6696,24000.0
2014-07-11 14:05:00,49.56,49.57,49.56,49.57,24700.0,39.6616,39.6696,39.6616,39.6696,24700.0
2014-07-11 14:10:00,49.57,49.58,49.56,49.58,39300.0,39.6696,39.6776,39.6616,39.6776,39300.0
2014-07-11 14:15:00,49.58,49.58,49.55,49.55,17500.0,39.6776,39.6776,39.6536,39.6536,17500.0
2014-07-11 14:20:00,49.56,49.58,49.55,49.58,21300.0,39.6616,39.6776,39.6536,39.6776,21300.0
2014-07-11 14:25:00,49.58,49.58,49.56,49.57,12100.0,39.6776,39.6776,39.6616,39.6696,12100.0
2014-07-11 14:30:00,49.56,49.59,49.56,49.58,9300.0,39.6616,39.6856,39.6616,39.6776,9300.0
2014-07-11 14:35:00,49.58,49.6,49.58,49.58,9600.0,39.6776,39.6936,39.6776,39.6776,9600.0
2014-07-11 14:40:00,49.58,49.58,49.57,49.58,20500.0,39.6776,39.6776,39.6696,39.6776,20500.0
2014-07-11 14:45:00,49.58,49.58,49.56,49.56,17200.0,39.6776,39.6776,39.6616,39.6616,17200.0
2014-07-11 14:50:00,49.56,49.57,49.55,49.56,20600.0,39.6616,39.6696,39.6536,39.6616,20600.0
2014-07-11 14:55:00,49.56,49.59,49.55,49.58,11800.0,39.6616,39.6856,39.6536,39.6776,11800.0
2014-07-11 15:00:00,49.59,49.59,49.57,49.59,25000.0,39.6856,39.6856,39.6696,39.6856,25000.0
2014-07-11 15:05:00,49.59,49.59,49.58,49.59,14400.0,39.6856,39.6856,39.6776,39.6856,14400.0
2014-07-11 15:10:00,49.6,49.6,49.57,49.57,15600.0,39.6936,39.6936,39.6696,39.6696,15600.0
2014-07-11 15:15:00,49.57,49.59,49.57,49.59,41100.0,39.6696,39.6856,39.6696,39.6856,41100.0
2014-07-11 15:20:00,49.6,49.6,49.58,49.6,24600.0,39.6936,39.6936,39.6776,39.6936,24600.0
2014-07-11 15:25:00,49.6,49.64,49.6,49.64,22700.0,39.6936,39.7256,39.6936,39.7256,22700.0
2014-07-11 15:30:00,49.63,49.65,49.61,49.63,39100.0,39.7176,39.7336,39.7016,39.7176,39100.0
2014-07-11 15:35:00,49.63,49.67,49.62,49.67,65400.0,39.7176,39.7497,39.7096,39.7497,65400.0
2014-07-11 15:40:00,49.67,49.67,49.62,49.62,29900.0,39.7497,39.7497,39.7096,39.7096,29900.0
2014-07-11 15:45:00,49.62,49.62,49.59,49.6,39400.0,39.7096,39.7096,39.6856,39.6936,39400.0
2014-07-11 15:50:00,49.6,49.61,49.59,49.61,98000.0,39.6936,39.7016,39.6856,39.7016,98000.0
2014-07-11 15:55:00,49.61,49.63,49.6,49.63,265300.0,39.7016,39.7176,39.6936,39.7176,265300.0
2014-07-14 09:30:00,49.8,49.88,49.7,49.73,77800.0,39.8537,39.9177,39.7737,39.7977,77800.0
2014-07-14 09:35:00,49.74,49.76,49.68,49.7,75400.0,39.8057,39.8217,39.7577,39.7737,75400.0
2014-07-14 09:40:00,49.71,49.74,49.69,49.73,76400.0,39.7817,39.8057,39.7657,39.7977,76400.0
2014-07-14 09:45:00,49.73,49.81,49.72,49.75,71000.0,39.7977,39.8617,39.7897,39.8137,71000.0
2014-07-14 09:50:00,49.75,49.78,49.73,49.73,19300.0,39.8137,39.8377,39.7977,39.7977,19300.0
2014-07-14 09:55:00,49.73,49.73,49.7,49.72,32200.0,39.7977,39.7977,39.7737,39.7897,32200.0
2014-07-14 10:00:00,49.73,49.74,49.7,49.72,26300.0,39.7977,39.8057,39.7737,39.7897,26300.0
2014-07-14 10:05:00,49.72,49.74,49.7,49.7,19000.0,39.7897,39.8057,39.7737,39.7737,19000.0
2014-07-14 10:10:00,49.7,49.78,49.7,49.77,118900.0,39.7737,39.8377,39.7737,39.8297,118900.0
2014-07-14 10:15:00,49.76,49.77,49.71,49.71,19900.0,39.8217,39.8297,39.7817,39.7817,19900.0
2014-07-14 10:20:00,49.71,49.71,49.66,49.68,24600.0,39.7817,39.7817,39.7417,39.7577,24600.0
2014-07-14 10:25:00,49.69,49.69,49.66,49.67,19700.0,39.7657,39.7657,39.7417,39.7497,19700.0
2014-07-14 10:30:00,49.67,49.73,49.67,49.72,54800.0,39.7497,39.7977,39.7497,39.7897,54800.0
2014-07-14 10:35:00,49.72,49.73,49.68,49.69,23600.0,39.7897,39.7977,39.7577,39.7657,23600.0
2014-07-14 10:40:00,49.7,49.72,49.69,49.72,8400.0,39.7737,39.7897,39.7657,39.7897,8400.0
2014-07-14 10:45:00,49.72,49.73,49.69,49.7,21500.0,39.7897,39.7977,39.7657,39.7737,21500.0
2014-07-14 10:50:00,49.7,49.71,49.68,49.69,29200.0,39.7737,39.7817,39.7577,39.7657,29200.0
2014-07-14 10:55:00,49.68,49.7,49.68,49.68,51300.0,39.7577,39.7737,39.7577,39.7577,51300.0
2014-07-14 11:00:00,49.69,49.7,49.68,49.7,20000.0,39.7657,39.7737,39.7577,39.7737,20000.0
2014-07-14 11:05:00,49.69,49.71,49.68,49.71,11900.0,39.7657,39.7817,39.7577,39.7817,11900.0
2014-07-14 11:10:00,49.7,49.72,49.7,49.71,37300.0,39.7737,39.7897,39.7737,39.7817,37300.0
2014-07-14 11:15:00,49.7,49.71,49.69,49.69,49100.0,39.7737,39.7817,39.7657,39.7657,49100.0
2014-07-14 11:20:00,49.69,49.7,49.67,49.69,26900.0,39.7657,39.7737,39.7497,39.7657,26900.0
2014-07-14 11:25:00,49.68,49.68,49.67,49.67,17700.0,39.7577,39.7577,39.7497,39.7497,17700.0
2014-07-14 11:30:00,49.67,49.68,49.65,49.65,15700.0,39.7497,39.7577,39.7336,39.7336,15700.0
2014-07-14 11:35:00,49.66,49.66,49.63,49.63,10200.0,39.7417,39.7417,39.7176,39.7176,10200.0
2014-07-14 11:40:00,49.63,49.66,49.63,49.64,19900.0,39.7176,39.7417,39.7176,39.7256,19900.0
2014-07-14 11:45:00,49.64,49.64,49.62,49.62,68600.0,39.7256,39.7256,39.7096,39.7096,68600.0
2014-07-14 11:50:00,49.63,49.63,49.61,49.62,21900.0,39.7176,39.7176,39.7016,39.7096,21900.0
2014-07-14 11:55:00,49.62,49.65,49.62,49.64,61100.0,39.7096,39.7336,39.7096,39.7256,61100.0
2014-07-14 12:00:00,49.63,49.64,49.61,49.63,12100.0,39.7176,39.7256,39.7016,39.7176,12100.0
2014-07-14 12:05:00,49.63,49.65,49.63,49.64,18600.0,39.7176,39.7336,39.7176,39.7256,18600.0
2014-07-14 12:10:00,49.63,49.64,49.62,49.63,28500.0,39.7176,39.7256,39.7096,39.7176,28500.0
2014-07-14 12:15:00,49.63,49.64,49.62,49.62,7100.0,39.7176,39.7256,39.7096,39.7096,7100.0
2014-07-14 12:20:00,49.62,49.65,49.62,49.64,6800.0,39.7096,39.7336,39.7096,39.7256,6800.0
2014-07-14 12:25:00,49.63,49.64,49.62,49.64,4200.0,39.7176,39.7256,39.7096,39.7256,4200.0
2014-07-14 12:30:00,49.64,49.65,49.63,49.65,5100.0,39.7256,39.7336,39.7176,39.7336,5100.0
2014-07-14 12:35:00,49.65,49.65,49.63,49.64,8000.0,39.7336,39.7336,39.7176,39.7256,8000.0
2014-07-14 12:40:00,49.64,49.67,49.64,49.66,14100.0,39.7256,39.7497,39.7256,39.7417,14100.0
2014-07-14 12:45:00,49.66,49.67,49.64,49.64,16400.0,39.7417,39.7497,39.7256,39.7256,16400.0
2014-07-14 12:50:00,49.64,49.65,49.61,49.62,13800.0,39.7256,39.7336,39.7016,39.7096,13800.0
2014-07-14 12:55:00,49.62,49.62,49.61,49.61,8700.0,39.7096,39.7096,39.7016,39.7016,8700.0
2014-07-14 13:00:00,49.61,49.62,49.6,49.6,5400.0,39.7016,39.7096,39.6936,39.6936,5400.0
2014-07-14 13:05:00,49.6,49.6,49.58,49.59,8900.0,39.6936,39.6936,39.6776,39.6856,8900.0
2014-07-14 13:10:00,49.6,49.61,49.59,49.61,4600.0,39.6936,39.7016,39.6856,39.7016,4600.0
2014-07-14 13:15:00,49.61,49.61,49.6,49.6,4900.0,39.7016,39.7016,39.6936,39.6936,4900.0
2014-07-14 13:20:00,49.61,49.62,49.61,49.62,24300.0,39.7016,39.7096,39.7016,39.7096,24300.0
2014-07-14 13:25:00,49.62,49.63,49.61,49.62,16000.0,39.7096,39.7176,39.7016,39.7096,16000.0
2014-07-14 13:30:00,49.62,49.62,49.6,49.6,17800.0,39.7096,39.7096,39.6936,39.6936,17800.0
2014-07-14 13:35:00,49.61,49.62,49.6,49.62,3400.0,39.7016,39.7096,39.6936,39.7096,3400.0
2014-07-14 13:40:00,49.62,49.63,49.6,49.62,14700.0,39.7096,39.7176,39.6936,39.7096,14700.0
2014-07-14 13:45:00,49.62,49.62,49.6,49.61,15300.0,39.7096,39.7096,39.6936,39.7016,15300.0
2014-07-14 13:50:00,49.61,49.62,49.6,49.62,12200.0,39.7016,39.7096,39.6936,39.7096,12200.0
2014-07-14 13:55:00,49.62,49.62,49.6,49.61,19800.0,39.7096,39.7096,39.6936,39.7016,19800.0
2014-07-14 14:00:00,49.62,49.62,49.6,49.61,26000.0,39.7096,39.7096,39.6936,39.7016,26000.0
2014-07-14 14:05:00,49.61,49.63,49.6,49.62,12700.0,39.7016,39.7176,39.6936,39.7096,12700.0
2014-07-14 14:10:00,49.62,49.63,49.61,49.61,5900.0,39.7096,39.7176,39.7016,39.7016,5900.0
2014-07-14 14:15:00,49.62,49.64,49.61,49.64,17100.0,39.7096,39.7256,39.7016,39.7256,17100.0
2014-07-14 14:20:00,49.63,49.63,49.61,49.62,5500.0,39.7176,39.7176,39.7016,39.7096,5500.0
2014-07-14 14:25:00,49.61,49.62,49.6,49.6,10100.0,39.7016,39.7096,39.6936,39.6936,10100.0
2014-07-14 14:30:00,49.61,49.61,49.59,49.61,11900.0,39.7016,39.7016,39.6856,39.7016,11900.0
2014-07-14 14:35:00,49.6,49.63,49.6,49.63,13000.0,39.6936,39.7176,39.6936,39.7176,13000.0
2014-07-14 14:40:00,49.63,49.64,49.62,49.62,13100.0,39.7176,39.7256,39.7096,39.7096,13100.0
2014-07-14 14:45:00,49.62,49.63,49.62,49.63,9400.0,39.7096,39.7176,39.7096,39.7176,9400.0
2014-07-14 14:50:00,49.62,49.63,49.61,49.62,10100.0,39.7096,39.7176,39.7016,39.7096,10100.0
2014-07-14 14:55:00,49.62,49.63,49.61,49.63,14600.0,39.7096,39.7176,39.7016,39.7176,14600.0
2014-07-14 15:00:00,49.63,49.63,49.62,49.63,41100.0,39.7176,39.7176,39.7096,39.7176,41100.0
2014-07-14 15:05:00,49.64,49.65,49.62,49.63,13500.0,39.7256,39.7336,39.7096,39.7176,13500.0
2014-07-14 15:10:00,49.64,49.65,49.62,49.63,31700.0,39.7256,39.7336,39.7096,39.7176,31700.0
2014-07-14 15:15:00,49.62,49.63,49.62,49.63,5300.0,39.7096,39.7176,39.7096,39.7176,5300.0
2014-07-14 15:20:00,49.63,49.63,49.61,49.62,6200.0,39.7176,39.7176,39.7016,39.7096,6200.0
2014-07-14 15:25:00,49.62,49.62,49.6,49.6,202300.0,39.7096,39.7096,39.6936,39.6936,202300.0
2014-07-14 15:30:00,49.61,49.63,49.6,49.62,90900.0,39.7016,39.7176,39.6936,39.7096,90900.0
2014-07-14 15:35:00,49.62,49.63,49.61,49.63,31000.0,39.7096,39.7176,39.7016,39.7176,31000.0
2014-07-14 15:40:00,49.63,49.64,49.62,49.64,38000.0,39.7176,39.7256,39.7096,39.7256,38000.0
2014-07-14 15:45:00,49.63,49.64,49.62,49.63,71200.0,39.7176,39.7256,39.7096,39.7176,71200.0
2014-07-14 15:50:00,49.63,49.63,49.61,49.63,70800.0,39.7176,39.7176,39.7016,39.7176,70800.0
2014-07-14 15:55:00,49.62,49.64,49.61,49.63,140300.0,39.7096,39.7256,39.7016,39.7176,140300.0
2014-07-15 09:30:00,49.63,49.94,49.63,49.9,216600.0,39.7176,39.9657,39.7176,39.9337,216600.0
2014-07-15 09:35:00,49.9,49.95,49.87,49.88,175800.0,39.9337,39.9737,39.9097,39.9177,175800.0
2014-07-15 09:40:00,49.88,49.92,49.88,49.9,79200.0,39.9177,39.9497,39.9177,39.9337,79200.0
2014-07-15 09:45:00,49.91,49.91,49.84,49.85,48200.0,39.9417,39.9417,39.8857,39.8937,48200.0
2014-07-15 09:50:00,49.84,49.86,49.78,49.78,29400.0,39.8857,39.9017,39.8377,39.8377,29400.0
2014-07-15 09:55:00,49.78,49.8,49.74,49.76,18900.0,39.8377,39.8537,39.8057,39.8217,18900.0
2014-07-15 10:00:00,49.77,49.81,49.72,49.72,89500.0,39.8297,39.8617,39.7897,39.7897,89500.0
2014-07-15 10:05:00,49.73,49.78,49.72,49.74,27700.0,39.7977,39.8377,39.7897,39.8057,27700.0
2014-07-15 10:10:00,49.73,49.74,49.65,49.65,49400.0,39.7977,39.8057,39.7336,39.7336,49400.0
2014-07-15 10:15:00,49.65,49.69,49.61,49.68,63400.0,39.7336,39.7657,39.7016,39.7577,63400.0
2014-07-15 10:20:00,49.68,49.72,49.68,49.69,30700.0,39.7577,39.7897,39.7577,39.7657,30700.0
2014-07-15 10:25:00,49.7,49.7,49.67,49.68,45500.0,39.7737,39.7737,39.7497,39.7577,45500.0
2014-07-15 10:30:00,49.68,49.69,49.64,49.64,38400.0,39.7577,39.7657,39.7256,39.7256,38400.0
2014-07-15 10:35:00,49.64,49.67,49.58,49.58,67500.0,39.7256,39.7497,39.6776,39.6776,67500.0
2014-07-15 10:40:00,49.57,49.58,49.52,49.57,45700.0,39.6696,39.6776,39.6296,39.6696,45700.0
2014-07-15 10:45:00,49.57,49.57,49.5,49.52,36700.0,39.6696,39.6696,39.6136,39.6296,36700.0
2014-07-15 10:50:00,49.51,49.58,49.48,49.57,56000.0,39.6216,39.6776,39.5976,39.6696,56000.0
2014-07-15 10:55:00,49.56,49.57,49.53,49.55,43200.0,39.6616,39.6696,39.6376,39.6536,43200.0
2014-07-15 11:00:00,49.54,49.54,49.51,49.52,29900.0,39.6456,39.6456,39.6216,39.6296,29900.0
2014-07-15 11:05:00,49.52,49.57,49.52,49.57,25200.0,39.6296,39.6696,39.6296,39.6696,25200.0
2014-07-15 11:10:00,49.56,49.62,49.56,49.61,17800.0,39.6616,39.7096,39.6616,39.7016,17800.0
2014-07-15 11:15:00,49.61,49.62,49.57,49.61,56800.0,39.7016,39.7096,39.6696,39.7016,56800.0
2014-07-15 11:20:00,49.61,49.63,49.58,49.61,23500.0,39.7016,39.7176,39.6776,39.7016,23500.0
2014-07-15 11:25:00,49.61,49.62,49.58,49.58,35800.0,39.7016,39.7096,39.6776,39.6776,35800.0
2014-07-15 11:30:00,49.58,49.58,49.53,49.53,56700.0,39.6776,39.6776,39.6376,39.6376,56700.0
2014-07-15 11:35:00,49.54,49.56,49.52,49.54,22700.0,39.6456,39.6616,39.6296,39.6456,22700.0
2014-07-15 11:40:00,49.54,49.54,49.5,49.52,18100.0,39.6456,39.6456,39.6136,39.6296,18100.0
2014-07-15 11:45:00,49.52,49.52,49.49,49.5,12200.0,39.6296,39.6296,39.6056,39.6136,12200.0
2014-07-15 11:50:00,49.5,49.53,49.5,49.5,10100.0,39.6136,39.6376,39.6136,39.6136,10100.0
2014-07-15 11:55:00,49.5,49.5,49.39,49.41,28400.0,39.6136,39.6136,39.5256,39.5416,28400.0
2014-07-15 12:00:00,49.41,49.43,49.36,49.38,18200.0,39.5416,39.5576,39.5016,39.5176,18200.0
2014-07-15 12:05:00,49.38,49.44,49.38,49.42,24900.0,39.5176,39.5656,39.5176,39.5496,24900.0
2014-07-15 12:10:00,49.43,49.45,49.4,49.4,9200.0,39.5576,39.5736,39.5336,39.5336,9200.0
2014-07-15 12:15:00,49.41,49.49,49.41,49.47,16500.0,39.5416,39.6056,39.5416,39.5896,16500.0
2014-07-15 12:20:00,49.47,49.47,49.43,49.46,12300.0,39.5896,39.5896,39.5576,39.5816,12300.0
2014-07-15 12:25:00,49.46,49.5,49.45,49.47,21400.0,39.5816,39.6136,39.5736,39.5896,21400.0
2014-07-15 12:30:00,49.46,49.46,49.43,49.46,21800.0,39.5816,39.5816,39.5576,39.5816,21800.0
2014-07-15 12:35:00,49.45,49.48,49.44,49.48,11900.0,39.5736,39.5976,39.5656,39.5976,11900.0
2014-07-15 12:40:00,49.49,49.51,49.49,49.5,14000.0,39.6056,39.6216,39.6056,39.6136,14000.0
2014-07-15 12:45:00,49.5,49.51,49.48,49.5,9300.0,39.6136,39.6216,39.5976,39.6136,9300.0
2014-07-15 12:50:00,49.5,49.5,49.46,49.46,18200.0,39.6136,39.6136,39.5816,39.5816,18200.0
2014-07-15 12:55:00,49.47,49.48,49.44,49.44,10200.0,39.5896,39.5976,39.5656,39.5656,10200.0
2014-07-15 13:00:00,49.45,49.47,49.44,49.44,58500.0,39.5736,39.5896,39.5656,39.5656,58500.0
2014-07-15 13:05:00,49.44,49.48,49.43,49.48,51000.0,39.5656,39.5976,39.5576,39.5976,51000.0
2014-07-15 13:10:00,49.48,49.54,49.48,49.53,21200.0,39.5976,39.6456,39.5976,39.6376,21200.0
2014-07-15 13:15:00,49.53,49.58,49.53,49.57,26900.0,39.6376,39.6776,39.6376,39.6696,26900.0
2014-07-15 13:20:00,49.58,49.58,49.54,49.54,16500.0,39.6776,39.6776,39.6456,39.6456,16500.0
2014-07-15 13:25:00,49.54,49.54,49.51,49.53,4600.0,39.6456,39.6456,39.6216,39.6376,4600.0
2014-07-15 13:30:00,49.54,49.55,49.53,49.55,16800.0,39.6456,39.6536,39.6376,39.6536,16800.0
2014-07-15 13:35:00,49.55,49.6,49.55,49.56,24200.0,39.6536,39.6936,39.6536,39.6616,24200.0
2014-07-15 13:40:00,49.57,49.57,49.56,49.56,3100.0,39.6696,39.6696,39.6616,39.6616,3100.0
2014-07-15 13:45:00,49.57,49.6,49.56,49.58,6100.0,39.6696,39.6936,39.6616,39.6776,6100.0
2014-07-15 13:50:00,49.58,49.59,49.53,49.53,14400.0,39.6776,39.6856,39.6376,39.6376,14400.0
2014-07-15 13:55:00,49.52,49.57,49.52,49.56,19700.0,39.6296,39.6696,39.6296,39.6616,19700.0
2014-07-15 14:00:00,49.56,49.58,49.55,49.55,16600.0,39.6616,39.6776,39.6536,39.6536,16600.0
2014-07-15 14:05:00,49.55,49.59,49.54,49.54,18200.0,39.6536,39.6856,39.6456,39.6456,18200.0
2014-07-15 14:10:00,49.54,49.58,49.54,49.58,33400.0,39.6456,39.6776,39.6456,39.6776,33400.0
2014-07-15 14:15:00,49.57,49.63,49.57,49.62,28900.0,39.6696,39.7176,39.6696,39.7096,28900.0
2014-07-15 14:20:00,49.62,49.63,49.59,49.6,30700.0,39.7096,39.7176,39.6856,39.6936,30700.0
2014-07-15 14:25:00,49.6,49.62,49.58,49.62,8100.0,39.6936,39.7096,39.6776,39.7096,8100.0
2014-07-15 14:30:00,49.62,49.62,49.58,49.58,20600.0,39.7096,39.7096,39.6776,39.6776,20600.0
2014-07-15 14:35:00,49.58,49.61,49.58,49.58,26000.0,39.6776,39.7016,39.6776,39.6776,26000.0
2014-07-15 14:40:00,49.58,49.6,49.58,49.59,13000.0,39.6776,39.6936,39.6776,39.6856,13000.0
2014-07-15 14:45:00,49.59,49.6,49.57,49.58,16600.0,39.6856,39.6936,39.6696,39.6776,16600.0
2014-07-15 14:50:00,49.58,49.59,49.57,49.58,12700.0,39.6776,39.6856,39.6696,39.6776,12700.0
2014-07-15 14:55:00,49.59,49.59,49.56,49.59,41100.0,39.6856,39.6856,39.6616,39.6856,41100.0
2014-07-15 15:00:00,49.59,49.59,49.53,49.53,30000.0,39.6856,39.6856,39.6376,39.6376,30000.0
2014-07-15 15:05:00,49.53,49.53,49.49,49.49,53600.0,39.6376,39.6376,39.6056,39.6056,53600.0
2014-07-15 15:10:00,49.48,49.51,49.47,49.51,13900.0,39.5976,39.6216,39.5896,39.6216,13900.0
2014-07-15 15:15:00,49.5,49.52,49.48,49.48,33600.0,39.6136,39.6296,39.5976,39.5976,33600.0
2014-07-15 15:20:00,49.49,49.5,49.48,49.49,41100.0,39.6056,39.6136,39.5976,39.6056,41100.0
2014-07-15 15:25:00,49.47,49.51,49.47,49.49,18300.0,39.5896,39.6216,39.5896,39.6056,18300.0
2014-07-15 15:30:00,49.49,49.49,49.47,49.47,21100.0,39.6056,39.6056,39.5896,39.5896,21100.0
2014-07-15 15:35:00,49.47,49.49,49.47,49.47,20800.0,39.5896,39.6056,39.5896,39.5896,20800.0
2014-07-15 15:40:00,49.48,49.51,49.48,49.5,17800.0,39.5976,39.6216,39.5976,39.6136,17800.0
2014-07-15 15:45:00,49.51,49.52,49.49,49.51,51100.0,39.6216,39.6296,39.6056,39.6216,51100.0
2014-07-15 15:50:00,49.51,49.51,49.48,49.48,26400.0,39.6216,39.6216,39.5976,39.5976,26400.0
2014-07-15 15:55:00,49.49,49.52,49.49,49.49,117600.0,39.6056,39.6296,39.6056,39.6056,117600.0
2014-07-16 09:30:00,49.66,49.83,49.64,49.81,237000.0,39.7417,39.8777,39.7256,39.8617,237000.0
2014-07-16 09:35:00,49.82,49.84,49.79,49.82,258700.0,39.8697,39.8857,39.8457,39.8697,258700.0
2014-07-16 09:40:00,49.82,49.85,49.76,49.77,203600.0,39.8697,39.8937,39.8217,39.8297,203600.0
2014-07-16 09:45:00,49.77,49.78,49.69,49.69,27000.0,39.8297,39.8377,39.7657,39.7657,27000.0
2014-07-16 09:50:00,49.7,49.71,49.68,49.71,18100.0,39.7737,39.7817,39.7577,39.7817,18100.0
2014-07-16 09:55:00,49.71,49.76,49.7,49.75,15800.0,39.7817,39.8217,39.7737,39.8137,15800.0
2014-07-16 10:00:00,49.75,49.79,49.73,49.75,58100.0,39.8137,39.8457,39.7977,39.8137,58100.0
2014-07-16 10:05:00,49.76,49.8,49.76,49.8,34100.0,39.8217,39.8537,39.8217,39.8537,34100.0
2014-07-16 10:10:00,49.79,49.82,49.77,49.78,37800.0,39.8457,39.8697,39.8297,39.8377,37800.0
2014-07-16 10:15:00,49.78,49.79,49.75,49.78,31000.0,39.8377,39.8457,39.8137,39.8377,31000.0
2014-07-16 10:20:00,49.77,49.78,49.75,49.76,35600.0,39.8297,39.8377,39.8137,39.8217,35600.0
2014-07-16 10:25:00,49.76,49.78,49.75,49.78,30000.0,39.8217,39.8377,39.8137,39.8377,30000.0
2014-07-16 10:30:00,49.77,49.79,49.76,49.77,34400.0,39.8297,39.8457,39.8217,39.8297,34400.0
2014-07-16 10:35:00,49.77,49.77,49.72,49.74,32200.0,39.8297,39.8297,39.7897,39.8057,32200.0
2014-07-16 10:40:00,49.74,49.77,49.73,49.75,30900.0,39.8057,39.8297,39.7977,39.8137,30900.0
2014-07-16 10:45:00,49.75,49.75,49.68,49.69,155900.0,39.8137,39.8137,39.7577,39.7657,155900.0
2014-07-16 10:50:00,49.69,49.71,49.67,49.69,30300.0,39.7657,39.7817,39.7497,39.7657,30300.0
2014-07-16 10:55:00,49.68,49.72,49.67,49.7,25300.0,39.7577,39.7897,39.7497,39.7737,25300.0
2014-07-16 11:00:00,49.7,49.75,49.69,49.73,49500.0,39.7737,39.8137,39.7657,39.7977,49500.0
2014-07-16 11:05:00,49.72,49.77,49.72,49.74,27600.0,39.7897,39.8297,39.7897,39.8057,27600.0
2014-07-16 11:10:00,49.74,49.77,49.74,49.75,17700.0,39.8057,39.8297,39.8057,39.8137,17700.0
2014-07-16 11:15:00,49.76,49.77,49.75,49.76,13400.0,39.8217,39.8297,39.8137,39.8217,13400.0
2014-07-16 11:20:00,49.76,49.76,49.71,49.72,22900.0,39.8217,39.8217,39.7817,39.7897,22900.0
2014-07-16 11:25:00,49.72,49.72,49.7,49.71,28200.0,39.7897,39.7897,39.7737,39.7817,28200.0
2014-07-16 11:30:00,49.71,49.73,49.69,49.69,133800.0,39.7817,39.7977,39.7657,39.7657,133800.0
2014-07-16 11:35:00,49.7,49.7,49.66,49.66,42800.0,39.7737,39.7737,39.7417,39.7417,42800.0
2014-07-16 11:40:00,49.65,49.68,49.65,49.66,15000.0,39.7336,39.7577,39.7336,39.7417,15000.0
2014-07-16 11:45:00,49.67,49.68,49.66,49.68,7800.0,39.7497,39.7577,39.7417,39.7577,7800.0
2014-07-16 11:50:00,49.68,49.7,49.68,49.69,10200.0,39.7577,39.7737,39.7577,39.7657,10200.0
2014-07-16 11:55:00,49.69,49.72,49.69,49.72,21800.0,39.7657,39.7897,39.7657,39.7897,21800.0
2014-07-16 12:00:00,49.71,49.72,49.71,49.71,12400.0,39.7817,39.7897,39.7817,39.7817,12400.0
2014-07-16 12:05:00,49.71,49.78,49.71,49.77,27700.0,39.7817,39.8377,39.7817,39.8297,27700.0
2014-07-16 12:10:00,49.76,49.78,49.75,49.76,35500.0,39.8217,39.8377,39.8137,39.8217,35500.0
2014-07-16 12:15:00,49.77,49.78,49.76,49.77,15600.0,39.8297,39.8377,39.8217,39.8297,15600.0
2014-07-16 12:20:00,49.77,49.78,49.76,49.76,34800.0,39.8297,39.8377,39.8217,39.8217,34800.0
2014-07-16 12:25:00,49.77,49.78,49.77,49.78,5300.0,39.8297,39.8377,39.8297,39.8377,5300.0
2014-07-16 12:30:00,49.78,49.8,49.78,49.79,35500.0,39.8377,39.8537,39.8377,39.8457,35500.0
2014-07-16 12:35:00,49.79,49.8,49.77,49.78,9900.0,39.8457,39.8537,39.8297,39.8377,9900.0
2014-07-16 12:40:00,49.78,49.79,49.77,49.77,19800.0,39.8377,39.8457,39.8297,39.8297,19800.0
2014-07-16 12:45:00,49.78,49.79,49.76,49.77,107600.0,39.8377,39.8457,39.8217,39.8297,107600.0
2014-07-16 12:50:00,49.77,49.78,49.77,49.77,15900.0,39.8297,39.8377,39.8297,39.8297,15900.0
2014-07-16 12:55:00,49.78,49.79,49.78,49.78,13700.0,39.8377,39.8457,39.8377,39.8377,13700.0
2014-07-16 13:00:00,49.78,49.8,49.77,49.77,60300.0,39.8377,39.8537,39.8297,39.8297,60300.0
2014-07-16 13:05:00,49.77,49.78,49.76,49.77,6700.0,39.8297,39.8377,39.8217,39.8297,6700.0
2014-07-16 13:10:00,49.78,49.8,49.78,49.78,17400.0,39.8377,39.8537,39.8377,39.8377,17400.0
2014-07-16 13:15:00,49.79,49.8,49.78,49.79,10800.0,39.8457,39.8537,39.8377,39.8457,10800.0
2014-07-16 13:20:00,49.8,49.8,49.78,49.78,20400.0,39.8537,39.8537,39.8377,39.8377,20400.0
2014-07-16 13:25:00,49.78,49.8,49.78,49.8,7600.0,39.8377,39.8537,39.8377,39.8537,7600.0
2014-07-16 13:30:00,49.79,49.8,49.78,49.8,15800.0,39.8457,39.8537,39.8377,39.8537,15800.0
2014-07-16 13:35:00,49.8,49.8,49.77,49.78,22300.0,39.8537,39.8537,39.8297,39.8377,22300.0
2014-07-16 13:40:00,49.78,49.79,49.77,49.79,27000.0,39.8377,39.8457,39.8297,39.8457,27000.0
2014-07-16 13:45:00,49.79,49.8,49.79,49.79,29300.0,39.8457,39.8537,39.8457,39.8457,29300.0
2014-07-16 13:50:00,49.79,49.8,49.79,49.8,200.0,39.8457,39.8537,39.8457,39.8537,200.0
2014-07-16 13:55:00,49.8,49.82,49.8,49.81,23900.0,39.8537,39.8697,39.8537,39.8617,23900.0
2014-07-16 14:00:00,49.8,49.83,49.8,49.83,38300.0,39.8537,39.8777,39.8537,39.8777,38300.0
2014-07-16 14:05:00,49.84,49.84,49.82,49.83,24400.0,39.8857,39.8857,39.8697,39.8777,24400.0
2014-07-16 14:10:00,49.83,49.83,49.82,49.83,3100.0,39.8777,39.8777,39.8697,39.8777,3100.0
2014-07-16 14:15:00,49.83,49.84,49.83,49.84,8800.0,39.8777,39.8857,39.8777,39.8857,8800.0
2014-07-16 14:20:00,49.84,49.87,49.83,49.86,53300.0,39.8857,39.9097,39.8777,39.9017,53300.0
2014-07-16 14:25:00,49.87,49.87,49.85,49.87,17900.0,39.9097,39.9097,39.8937,39.9097,17900.0
2014-07-16 14:30:00,49.87,49.88,49.86,49.88,31100.0,39.9097,39.9177,39.9017,39.9177,31100.0
2014-07-16 14:35:00,49.88,49.88,49.83,49.83,41500.0,39.9177,39.9177,39.8777,39.8777,41500.0
2014-07-16 14:40:00,49.82,49.83,49.81,49.81,19000.0,39.8697,39.8777,39.8617,39.8617,19000.0
2014-07-16 14:45:00,49.82,49.83,49.8,49.82,38200.0,39.8697,39.8777,39.8537,39.8697,38200.0
2014-07-16 14:50:00,49.81,49.83,49.8,49.82,39700.0,39.8617,39.8777,39.8537,39.8697,39700.0
2014-07-16 14:55:00,49.81,49.83,49.81,49.81,33700.0,39.8617,39.8777,39.8617,39.8617,33700.0
2014-07-16 15:00:00,49.81,49.81,49.79,49.79,9300.0,39.8617,39.8617,39.8457,39.8457,9300.0
2014-07-16 15:05:00,49.8,49.82,49.8,49.82,11900.0,39.8537,39.8697,39.8537,39.8697,11900.0
2014-07-16 15:10:00,49.82,49.84,49.8,49.84,24300.0,39.8697,39.8857,39.8537,39.8857,24300.0
2014-07-16 15:15:00,49.83,49.84,49.81,49.81,32800.0,39.8777,39.8857,39.8617,39.8617,32800.0
2014-07-16 15:20:00,49.82,49.83,49.82,49.83,21400.0,39.8697,39.8777,39.8697,39.8777,21400.0
2014-07-16 15:25:00,49.83,49.86,49.82,49.86,17800.0,39.8777,39.9017,39.8697,39.9017,17800.0
2014-07-16 15:30:00,49.86,49.86,49.84,49.85,42200.0,39.9017,39.9017,39.8857,39.8937,42200.0
2014-07-16 15:35:00,49.85,49.86,49.84,49.85,47600.0,39.8937,39.9017,39.8857,39.8937,47600.0
2014-07-16 15:40:00,49.85,49.85,49.84,49.84,54700.0,39.8937,39.8937,39.8857,39.8857,54700.0
2014-07-16 15:45:00,49.84,49.85,49.81,49.81,126100.0,39.8857,39.8937,39.8617,39.8617,126100.0
2014-07-16 15:50:00,49.82,49.84,49.81,49.82,209500.0,39.8697,39.8857,39.8617,39.8697,209500.0
2014-07-16 15:55:00,49.82,49.85,49.82,49.84,261500.0,39.8697,39.8937,39.8697,39.8857,261500.0
2014-07-17 09:30:00,49.67,49.71,49.6,49.67,88500.0,39.7497,39.7817,39.6936,39.7497,88500.0
2014-07-17 09:35:00,49.67,49.8,49.67,49.75,186600.0,39.7497,39.8537,39.7497,39.8137,186600.0
2014-07-17 09:40:00,49.75,49.77,49.7,49.7,153300.0,39.8137,39.8297,39.7737,39.7737,153300.0
2014-07-17 09:45:00,49.7,49.71,49.67,49.68,26700.0,39.7737,39.7817,39.7497,39.7577,26700.0
2014-07-17 09:50:00,49.68,49.77,49.67,49.76,46400.0,39.7577,39.8297,39.7497,39.8217,46400.0
2014-07-17 09:55:00,49.76,49.78,49.75,49.77,13300.0,39.8217,39.8377,39.8137,39.8297,13300.0
2014-07-17 10:00:00,49.77,49.8,49.75,49.76,139700.0,39.8297,39.8537,39.8137,39.8217,139700.0
2014-07-17 10:05:00,49.77,49.81,49.75,49.8,74700.0,39.8297,39.8617,39.8137,39.8537,74700.0
2014-07-17 10:10:00,49.8,49.8,49.75,49.77,13400.0,39.8537,39.8537,39.8137,39.8297,13400.0
2014-07-17 10:15:00,49.76,49.8,49.76,49.8,36800.0,39.8217,39.8537,39.8217,39.8537,36800.0
2014-07-17 10:20:00,49.8,49.86,49.79,49.86,72800.0,39.8537,39.9017,39.8457,39.9017,72800.0
2014-07-17 10:25:00,49.86,49.89,49.86,49.88,31200.0,39.9017,39.9257,39.9017,39.9177,31200.0
2014-07-17 10:30:00,49.88,49.9,49.87,49.88,18800.0,39.9177,39.9337,39.9097,39.9177,18800.0
2014-07-17 10:35:00,49.88,49.88,49.86,49.87,18400.0,39.9177,39.9177,39.9017,39.9097,18400.0
2014-07-17 10:40:00,49.87,49.89,49.86,49.86,26400.0,39.9097,39.9257,39.9017,39.9017,26400.0
2014-07-17 10:45:00,49.86,49.87,49.81,49.81,57400.0,39.9017,39.9097,39.8617,39.8617,57400.0
2014-07-17 10:50:00,49.82,49.85,49.82,49.82,14400.0,39.8697,39.8937,39.8697,39.8697,14400.0
2014-07-17 10:55:00,49.83,49.85,49.82,49.84,78500.0,39.8777,39.8937,39.8697,39.8857,78500.0
2014-07-17 11:00:00,49.85,49.85,49.82,49.82,10700.0,39.8937,39.8937,39.8697,39.8697,10700.0
2014-07-17 11:05:00,49.82,49.84,49.79,49.79,14000.0,39.8697,39.8857,39.8457,39.8457,14000.0
2014-07-17 11:10:00,49.79,49.8,49.75,49.75,23700.0,39.8457,39.8537,39.8137,39.8137,23700.0
2014-07-17 11:15:00,49.74,49.76,49.7,49.75,68600.0,39.8057,39.8217,39.7737,39.8137,68600.0
2014-07-17 11:20:00,49.74,49.75,49.7,49.7,60300.0,39.8057,39.8137,39.7737,39.7737,60300.0
2014-07-17 11:25:00,49.7,49.73,49.66,49.66,39700.0,39.7737,39.7977,39.7417,39.7417,39700.0
2014-07-17 11:30:00,49.65,49.69,49.62,49.69,105000.0,39.7336,39.7657,39.7096,39.7657,105000.0
2014-07-17 11:35:00,49.7,49.74,49.7,49.72,28300.0,39.7737,39.8057,39.7737,39.7897,28300.0
2014-07-17 11:40:00,49.72,49.74,49.7,49.71,31900.0,39.7897,39.8057,39.7737,39.7817,31900.0
2014-07-17 11:45:00,49.7,49.73,49.67,49.72,40900.0,39.7737,39.7977,39.7497,39.7897,40900.0
2014-07-17 11:50:00,49.72,49.73,49.7,49.71,31300.0,39.7897,39.7977,39.7737,39.7817,31300.0
2014-07-17 11:55:00,49.72,49.74,49.68,49.69,26300.0,39.7897,39.8057,39.7577,39.7657,26300.0
2014-07-17 12:00:00,49.7,49.7,49.61,49.65,135800.0,39.7737,39.7737,39.7016,39.7336,135800.0
2014-07-17 12:05:00,49.65,49.67,49.61,49.64,56700.0,39.7336,39.7497,39.7016,39.7256,56700.0
2014-07-17 12:10:00,49.64,49.68,49.64,49.68,12600.0,39.7256,39.7577,39.7256,39.7577,12600.0
2014-07-17 12:15:00,49.68,49.72,49.68,49.68,32700.0,39.7577,39.7897,39.7577,39.7577,32700.0
2014-07-17 12:20:00,49.67,49.68,49.65,49.67,25400.0,39.7497,39.7577,39.7336,39.7497,25400.0
2014-07-17 12:25:00,49.66,49.71,49.66,49.71,32800.0,39.7417,39.7817,39.7417,39.7817,32800.0
2014-07-17 12:30:00,49.7,49.72,49.68,49.71,25400.0,39.7737,39.7897,39.7577,39.7817,25400.0
2014-07-17 12:35:00,49.71,49.76,49.71,49.73,37200.0,39.7817,39.8217,39.7817,39.7977,37200.0
2014-07-17 12:40:00,49.73,49.75,49.72,49.75,6200.0,39.7977,39.8137,39.7897,39.8137,6200.0
2014-07-17 12:45:00,49.75,49.75,49.73,49.75,14500.0,39.8137,39.8137,39.7977,39.8137,14500.0
2014-07-17 12:50:00,49.75,49.76,49.73,49.76,15900.0,39.8137,39.8217,39.7977,39.8217,15900.0
2014-07-17 12:55:00,49.76,49.81,49.76,49.8,9200.0,39.8217,39.8617,39.8217,39.8537,9200.0
2014-07-17 13:00:00,49.8,49.85,49.8,49.83,16800.0,39.8537,39.8937,39.8537,39.8777,16800.0
2014-07-17 13:05:00,49.84,49.88,49.83,49.87,22700.0,39.8857,39.9177,39.8777,39.9097,22700.0
2014-07-17 13:10:00,49.87,49.92,49.87,49.92,41600.0,39.9097,39.9497,39.9097,39.9497,41600.0
2014-07-17 13:15:00,49.92,49.92,49.89,49.89,10300.0,39.9497,39.9497,39.9257,39.9257,10300.0
2014-07-17 13:20:00,49.89,49.89,49.83,49.84,25600.0,39.9257,39.9257,39.8777,39.8857,25600.0
2014-07-17 13:25:00,49.84,49.86,49.83,49.84,17200.0,39.8857,39.9017,39.8777,39.8857,17200.0
2014-07-17 13:30:00,49.85,49.88,49.83,49.84,45600.0,39.8937,39.9177,39.8777,39.8857,45600.0
2014-07-17 13:35:00,49.84,49.85,49.77,49.77,33800.0,39.8857,39.8937,39.8297,39.8297,33800.0
2014-07-17 13:40:00,49.77,49.79,49.75,49.77,28100.0,39.8297,39.8457,39.8137,39.8297,28100.0
2014-07-17 13:45:00,49.78,49.8,49.77,49.79,24100.0,39.8377,39.8537,39.8297,39.8457,24100.0
2014-07-17 13:50:00,49.8,49.81,49.79,49.8,12000.0,39.8537,39.8617,39.8457,39.8537,12000.0
2014-07-17 13:55:00,49.8,49.83,49.78,49.8,85600.0,39.8537,39.8777,39.8377,39.8537,85600.0
2014-07-17 14:00:00,49.8,49.8,49.74,49.74,40300.0,39.8537,39.8537,39.8057,39.8057,40300.0
2014-07-17 14:05:00,49.74,49.76,49.73,49.73,17800.0,39.8057,39.8217,39.7977,39.7977,17800.0
2014-07-17 14:10:00,49.74,49.78,49.74,49.78,24900.0,39.8057,39.8377,39.8057,39.8377,24900.0
2014-07-17 14:15:00,49.78,49.82,49.77,49.79,28400.0,39.8377,39.8697,39.8297,39.8457,28400.0
2014-07-17 14:20:00,49.79,49.8,49.77,49.8,25900.0,39.8457,39.8537,39.8297,39.8537,25900.0
2014-07-17 14:25:00,49.8,49.8,49.77,49.8,43500.0,39.8537,39.8537,39.8297,39.8537,43500.0
2014-07-17 14:30:00,49.8,49.84,49.8,49.82,18700.0,39.8537,39.8857,39.8537,39.8697,18700.0
2014-07-17 14:35:00,49.82,49.86,49.81,49.85,27400.0,39.8697,39.9017,39.8617,39.8937,27400.0
2014-07-17 14:40:00,49.86,49.88,49.85,49.87,17000.0,39.9017,39.9177,39.8937,39.9097,17000.0
2014-07-17 14:45:00,49.87,49.87,49.81,49.81,48500.0,39.9097,39.9097,39.8617,39.8617,48500.0
2014-07-17 14:50:00,49.82,49.83,49.8,49.81,28200.0,39.8697,39.8777,39.8537,39.8617,28200.0
2014-07-17 14:55:00,49.81,49.85,49.8,49.82,33700.0,39.8617,39.8937,39.8537,39.8697,33700.0
2014-07-17 15:00:00,49.82,49.82,49.79,49.8,19900.0,39.8697,39.8697,39.8457,39.8537,19900.0
2014-07-17 15:05:00,49.79,49.82,49.78,49.79,83900.0,39.8457,39.8697,39.8377,39.8457,83900.0
2014-07-17 15:10:00,49.78,49.8,49.75,49.78,27200.0,39.8377,39.8537,39.8137,39.8377,27200.0
2014-07-17 15:15:00,49.77,49.77,49.67,49.68,49100.0,39.8297,39.8297,39.7497,39.7577,49100.0
2014-07-17 15:20:00,49.69,49.72,49.68,49.7,28500.0,39.7657,39.7897,39.7577,39.7737,28500.0
2014-07-17 15:25:00,49.7,49.71,49.67,49.67,35700.0,39.7737,39.7817,39.7497,39.7497,35700.0
2014-07-17 15:30:00,49.66,49.69,49.64,49.64,63700.0,39.7417,39.7657,39.7256,39.7256,63700.0
2014-07-17 15:35:00,49.65,49.67,49.62,49.64,39800.0,39.7336,39.7497,39.7096,39.7256,39800.0
2014-07-17 15:40:00,49.64,49.65,49.58,49.59,73300.0,39.7256,39.7336,39.6776,39.6856,73300.0
2014-07-17 15:45:00,49.59,49.63,49.54,49.63,74100.0,39.6856,39.7176,39.6456,39.7176,74100.0
2014-07-17 15:50:00,49.63,49.65,49.61,49.62,203200.0,39.7176,39.7336,39.7016,39.7096,203200.0
2014-07-17 15:55:00,49.62,49.65,49.6,49.61,616900.0,39.7096,39.7336,39.6936,39.7016,616900.0
2014-07-18 09:30:00,49.67,49.75,49.63,49.74,203200.0,39.7497,39.8137,39.7176,39.8057,203200.0
2014-07-18 09:35:00,49.73,49.79,49.71,49.74,148900.0,39.7977,39.8457,39.7817,39.8057,148900.0
2014-07-18 09:40:00,49.75,49.75,49.69,49.7,49200.0,39.8137,39.8137,39.7657,39.7737,49200.0
2014-07-18 09:45:00,49.7,49.7,49.65,49.66,84600.0,39.7737,39.7737,39.7336,39.7417,84600.0
2014-07-18 09:50:00,49.65,49.72,49.65,49.69,68800.0,39.7336,39.7897,39.7336,39.7657,68800.0
2014-07-18 09:55:00,49.69,49.76,49.69,49.73,80500.0,39.7657,39.8217,39.7657,39.7977,80500.0
2014-07-18 10:00:00,49.74,49.8,49.73,49.77,98400.0,39.8057,39.8537,39.7977,39.8297,98400.0
2014-07-18 10:05:00,49.77,49.79,49.74,49.79,65800.0,39.8297,39.8457,39.8057,39.8457,65800.0
2014-07-18 10:10:00,49.79,49.79,49.74,49.77,45100.0,39.8457,39.8457,39.8057,39.8297,45100.0
2014-07-18 10:15:00,49.77,49.79,49.72,49.78,38300.0,39.8297,39.8457,39.7897,39.8377,38300.0
2014-07-18 10:20:00,49.79,49.82,49.78,49.8,57500.0,39.8457,39.8697,39.8377,39.8537,57500.0
2014-07-18 10:25:00,49.81,49.83,49.8,49.82,46800.0,39.8617,39.8777,39.8537,39.8697,46800.0
2014-07-18 10:30:00,49.83,49.85,49.82,49.83,49700.0,39.8777,39.8937,39.8697,39.8777,49700.0
2014-07-18 10:35:00,49.83,49.85,49.82,49.83,29200.0,39.8777,39.8937,39.8697,39.8777,29200.0
2014-07-18 10:40:00,49.82,49.83,49.8,49.82,30500.0,39.8697,39.8777,39.8537,39.8697,30500.0
2014-07-18 10:45:00,49.83,49.84,49.8,49.83,63300.0,39.8777,39.8857,39.8537,39.8777,63300.0
2014-07-18 10:50:00,49.84,49.91,49.84,49.91,58400.0,39.8857,39.9417,39.8857,39.9417,58400.0
2014-07-18 10:55:00,49.91,49.94,49.9,49.93,58300.0,39.9417,39.9657,39.9337,39.9577,58300.0
2014-07-18 11:00:00,49.93,49.94,49.9,49.93,146400.0,39.9577,39.9657,39.9337,39.9577,146400.0
2014-07-18 11:05:00,49.93,49.94,49.9,49.91,57700.0,39.9577,39.9657,39.9337,39.9417,57700.0
2014-07-18 11:10:00,49.91,49.93,49.9,49.93,34800.0,39.9417,39.9577,39.9337,39.9577,34800.0
2014-07-18 11:15:00,49.92,49.95,49.92,49.93,49500.0,39.9497,39.9737,39.9497,39.9577,49500.0
2014-07-18 11:20:00,49.92,49.94,49.91,49.91,24200.0,39.9497,39.9657,39.9417,39.9417,24200.0
2014-07-18 11:25:00,49.91,49.93,49.9,49.91,31800.0,39.9417,39.9577,39.9337,39.9417,31800.0
2014-07-18 11:30:00,49.91,49.94,49.9,49.9,31100.0,39.9417,39.9657,39.9337,39.9337,31100.0
2014-07-18 11:35:00,49.9,49.95,49.9,49.95,48400.0,39.9337,39.9737,39.9337,39.9737,48400.0
2014-07-18 11:40:00,49.95,49.96,49.94,49.95,35200.0,39.9737,39.9817,39.9657,39.9737,35200.0
2014-07-18 11:45:00,49.95,49.99,49.95,49.98,19400.0,39.9737,40.0057,39.9737,39.9977,19400.0
2014-07-18 11:50:00,49.98,49.98,49.93,49.93,21200.0,39.9977,39.9977,39.9577,39.9577,21200.0
2014-07-18 11:55:00,49.92,49.93,49.91,49.91,18300.0,39.9497,39.9577,39.9417,39.9417,18300.0
2014-07-18 12:00:00,49.92,49.94,49.92,49.94,9700.0,39.9497,39.9657,39.9497,39.9657,9700.0
2014-07-18 12:05:00,49.94,49.97,49.94,49.96,282200.0,39.9657,39.9897,39.9657,39.9817,282200.0
2014-07-18 12:10:00,49.95,49.97,49.95,49.97,59900.0,39.9737,39.9897,39.9737,39.9897,59900.0
2014-07-18 12:15:00,49.97,49.98,49.96,49.98,37800.0,39.9897,39.9977,39.9817,39.9977,37800.0
2014-07-18 12:20:00,49.98,49.99,49.96,49.98,73900.0,39.9977,40.0057,39.9817,39.9977,73900.0
2014-07-18 12:25:00,49.98,49.99,49.97,49.99,87400.0,39.9977,40.0057,39.9897,40.0057,87400.0
2014-07-18 12:30:00,49.98,50.0,49.96,49.97,61400.0,39.9977,40.0137,39.9817,39.9897,61400.0
2014-07-18 12:35:00,49.98,49.98,49.96,49.97,43200.0,39.9977,39.9977,39.9817,39.9897,43200.0
2014-07-18 12:40:00,49.97,49.97,49.96,49.96,40200.0,39.9897,39.9897,39.9817,39.9817,40200.0
2014-07-18 12:45:00,49.96,49.98,49.95,49.97,11300.0,39.9817,39.9977,39.9737,39.9897,11300.0
2014-07-18 12:50:00,49.98,49.98,49.96,49.97,5100.0,39.9977,39.9977,39.9817,39.9897,5100.0
2014-07-18 12:55:00,49.97,49.98,49.95,49.95,6200.0,39.9897,39.9977,39.9737,39.9737,6200.0
2014-07-18 13:00:00,49.94,49.94,49.92,49.92,7800.0,39.9657,39.9657,39.9497,39.9497,7800.0
2014-07-18 13:05:00,49.91,49.91,49.89,49.89,7700.0,39.9417,39.9417,39.9257,39.9257,7700.0
2014-07-18 13:10:00,49.89,49.89,49.87,49.87,4300.0,39.9257,39.9257,39.9097,39.9097,4300.0
2014-07-18 13:15:00,49.88,49.89,49.86,49.89,43000.0,39.9177,39.9257,39.9017,39.9257,43000.0
2014-07-18 13:20:00,49.89,49.9,49.89,49.89,3800.0,39.9257,39.9337,39.9257,39.9257,3800.0
2014-07-18 13:25:00,49.9,49.9,49.87,49.88,5500.0,39.9337,39.9337,39.9097,39.9177,5500.0
2014-07-18 13:30:00,49.88,49.9,49.88,49.9,12100.0,39.9177,39.9337,39.9177,39.9337,12100.0
2014-07-18 13:35:00,49.9,49.93,49.89,49.92,25800.0,39.9337,39.9577,39.9257,39.9497,25800.0
2014-07-18 13:40:00,49.92,49.95,49.91,49.92,22200.0,39.9497,39.9737,39.9417,39.9497,22200.0
2014-07-18 13:45:00,49.93,49.94,49.92,49.93,15400.0,39.9577,39.9657,39.9497,39.9577,15400.0
2014-07-18 13:50:00,49.92,49.94,49.91,49.94,41500.0,39.9497,39.9657,39.9417,39.9657,41500.0
2014-07-18 13:55:00,49.94,49.96,49.93,49.96,52000.0,39.9657,39.9817,39.9577,39.9817,52000.0
2014-07-18 14:00:00,49.95,49.95,49.91,49.93,36400.0,39.9737,39.9737,39.9417,39.9577,36400.0
2014-07-18 14:05:00,49.92,49.93,49.91,49.92,9700.0,39.9497,39.9577,39.9417,39.9497,9700.0
2014-07-18 14:10:00,49.91,49.94,49.91,49.93,15500.0,39.9417,39.9657,39.9417,39.9577,15500.0
2014-07-18 14:15:00,49.93,49.96,49.93,49.96,8200.0,39.9577,39.9817,39.9577,39.9817,8200.0
2014-07-18 14:20:00,49.96,49.98,49.95,49.98,16300.0,39.9817,39.9977,39.9737,39.9977,16300.0
2014-07-18 14:25:00,49.98,50.0,49.97,49.99,16900.0,39.9977,40.0137,39.9897,40.0057,16900.0
2014-07-18 14:30:00,49.99,50.02,49.99,50.0,15900.0,40.0057,40.0298,40.0057,40.0137,15900.0
2014-07-18 14:35:00,50.01,50.02,50.0,50.0,6600.0,40.0217,40.0298,40.0137,40.0137,6600.0
2014-07-18 14:40:00,50.0,50.0,49.98,49.98,25000.0,40.0137,40.0137,39.9977,39.9977,25000.0
2014-07-18 14:45:00,49.98,49.99,49.98,49.98,1900.0,39.9977,40.0057,39.9977,39.9977,1900.0
2014-07-18 14:50:00,49.98,50.01,49.98,50.0,37100.0,39.9977,40.0217,39.9977,40.0137,37100.0
2014-07-18 14:55:00,49.99,50.0,49.98,50.0,12000.0,40.0057,40.0137,39.9977,40.0137,12000.0
2014-07-18 15:00:00,49.99,50.0,49.98,49.98,12600.0,40.0057,40.0137,39.9977,39.9977,12600.0
2014-07-18 15:05:00,49.99,50.03,49.99,50.03,27700.0,40.0057,40.0378,40.0057,40.0378,27700.0
2014-07-18 15:10:00,50.02,50.02,50.0,50.0,21100.0,40.0298,40.0298,40.0137,40.0137,21100.0
2014-07-18 15:15:00,50.0,50.01,49.99,50.01,15400.0,40.0137,40.0217,40.0057,40.0217,15400.0
2014-07-18 15:20:00,50.01,50.03,50.0,50.0,27300.0,40.0217,40.0378,40.0137,40.0137,27300.0
2014-07-18 15:25:00,49.99,50.01,49.98,49.99,28700.0,40.0057,40.0217,39.9977,40.0057,28700.0
2014-07-18 15:30:00,49.98,50.0,49.98,49.99,29700.0,39.9977,40.0137,39.9977,40.0057,29700.0
2014-07-18 15:35:00,49.99,50.0,49.97,49.98,119600.0,40.0057,40.0137,39.9897,39.9977,119600.0
2014-07-18 15:40:00,49.98,49.99,49.95,49.96,112800.0,39.9977,40.0057,39.9737,39.9817,112800.0
2014-07-18 15:45:00,49.96,49.97,49.95,49.96,70300.0,39.9817,39.9897,39.9737,39.9817,70300.0
2014-07-18 15:50:00,49.96,49.97,49.95,49.95,405700.0,39.9817,39.9897,39.9737,39.9737,405700.0
2014-07-18 15:55:00,49.96,49.96,49.94,49.95,805400.0,39.9817,39.9817,39.9657,39.9737,805400.0
2014-07-21 09:30:00,49.77,49.78,49.7,49.73,70000.0,39.8297,39.8377,39.7737,39.7977,70000.0
2014-07-21 09:35:00,49.72,49.73,49.68,49.71,43600.0,39.7897,39.7977,39.7577,39.7817,43600.0
2014-07-21 09:40:00,49.72,49.78,49.71,49.76,39500.0,39.7897,39.8377,39.7817,39.8217,39500.0
2014-07-21 09:45:00,49.76,49.83,49.75,49.8,88400.0,39.8217,39.8777,39.8137,39.8537,88400.0
2014-07-21 09:50:00,49.8,49.88,49.79,49.88,74300.0,39.8537,39.9177,39.8457,39.9177,74300.0
2014-07-21 09:55:00,49.87,49.88,49.84,49.85,78500.0,39.9097,39.9177,39.8857,39.8937,78500.0
2014-07-21 10:00:00,49.85,49.85,49.77,49.8,54200.0,39.8937,39.8937,39.8297,39.8537,54200.0
2014-07-21 10:05:00,49.79,49.84,49.78,49.81,53300.0,39.8457,39.8857,39.8377,39.8617,53300.0
2014-07-21 10:10:00,49.8,49.8,49.75,49.77,56900.0,39.8537,39.8537,39.8137,39.8297,56900.0
2014-07-21 10:15:00,49.77,49.81,49.76,49.77,27900.0,39.8297,39.8617,39.8217,39.8297,27900.0
2014-07-21 10:20:00,49.77,49.8,49.75,49.8,122200.0,39.8297,39.8537,39.8137,39.8537,122200.0
2014-07-21 10:25:00,49.79,49.8,49.75,49.78,77700.0,39.8457,39.8537,39.8137,39.8377,77700.0
2014-07-21 10:30:00,49.77,49.78,49.72,49.72,51300.0,39.8297,39.8377,39.7897,39.7897,51300.0
2014-07-21 10:35:00,49.71,49.74,49.69,49.69,36600.0,39.7817,39.8057,39.7657,39.7657,36600.0
2014-07-21 10:40:00,49.68,49.7,49.62,49.63,139700.0,39.7577,39.7737,39.7096,39.7176,139700.0
2014-07-21 10:45:00,49.63,49.66,49.63,49.64,57600.0,39.7176,39.7417,39.7176,39.7256,57600.0
2014-07-21 10:50:00,49.65,49.66,49.63,49.65,43900.0,39.7336,39.7417,39.7176,39.7336,43900.0
2014-07-21 10:55:00,49.66,49.66,49.63,49.63,57900.0,39.7417,39.7417,39.7176,39.7176,57900.0
2014-07-21 11:00:00,49.62,49.64,49.6,49.64,39800.0,39.7096,39.7256,39.6936,39.7256,39800.0
2014-07-21 11:05:00,49.64,49.68,49.64,49.67,23400.0,39.7256,39.7577,39.7256,39.7497,23400.0
2014-07-21 11:10:00,49.66,49.66,49.63,49.64,36100.0,39.7417,39.7417,39.7176,39.7256,36100.0
2014-07-21 11:15:00,49.63,49.65,49.61,49.65,43000.0,39.7176,39.7336,39.7016,39.7336,43000.0
2014-07-21 11:20:00,49.64,49.67,49.63,49.66,130700.0,39.7256,39.7497,39.7176,39.7417,130700.0
2014-07-21 11:25:00,49.66,49.71,49.66,49.71,28100.0,39.7417,39.7817,39.7417,39.7817,28100.0
2014-07-21 11:30:00,49.7,49.72,49.69,49.7,20600.0,39.7737,39.7897,39.7657,39.7737,20600.0
2014-07-21 11:35:00,49.7,49.7,49.66,49.67,25000.0,39.7737,39.7737,39.7417,39.7497,25000.0
2014-07-21 11:40:00,49.68,49.73,49.68,49.7,9300.0,39.7577,39.7977,39.7577,39.7737,9300.0
2014-07-21 11:45:00,49.71,49.71,49.68,49.7,18600.0,39.7817,39.7817,39.7577,39.7737,18600.0
2014-07-21 11:50:00,49.7,49.72,49.69,49.72,24800.0,39.7737,39.7897,39.7657,39.7897,24800.0
2014-07-21 11:55:00,49.72,49.75,49.71,49.74,9900.0,39.7897,39.8137,39.7817,39.8057,9900.0
2014-07-21 12:00:00,49.74,49.74,49.71,49.73,11400.0,39.8057,39.8057,39.7817,39.7977,11400.0
2014-07-21 12:05:00,49.73,49.73,49.71,49.71,18500.0,39.7977,39.7977,39.7817,39.7817,18500.0
2014-07-21 12:10:00,49.71,49.71,49.69,49.71,12600.0,39.7817,39.7817,39.7657,39.7817,12600.0
2014-07-21 12:15:00,49.71,49.71,49.69,49.71,9400.0,39.7817,39.7817,39.7657,39.7817,9400.0
2014-07-21 12:20:00,49.71,49.71,49.68,49.68,65200.0,39.7817,39.7817,39.7577,39.7577,65200.0
2014-07-21 12:25:00,49.68,49.69,49.68,49.68,2800.0,39.7577,39.7657,39.7577,39.7577,2800.0
2014-07-21 12:30:00,49.69,49.69,49.68,49.68,11600.0,39.7657,39.7657,39.7577,39.7577,11600.0
2014-07-21 12:35:00,49.69,49.71,49.68,49.7,13900.0,39.7657,39.7817,39.7577,39.7737,13900.0
2014-07-21 12:40:00,49.7,49.7,49.69,49.7,7500.0,39.7737,39.7737,39.7657,39.7737,7500.0
2014-07-21 12:45:00,49.7,49.7,49.69,49.7,9400.0,39.7737,39.7737,39.7657,39.7737,9400.0
2014-07-21 12:50:00,49.7,49.7,49.68,49.69,9700.0,39.7737,39.7737,39.7577,39.7657,9700.0
2014-07-21 12:55:00,49.68,49.69,49.68,49.68,4100.0,39.7577,39.7657,39.7577,39.7577,4100.0
2014-07-21 13:00:00,49.68,49.7,49.68,49.7,17600.0,39.7577,39.7737,39.7577,39.7737,17600.0
2014-07-21 13:05:00,49.7,49.73,49.69,49.73,17700.0,39.7737,39.7977,39.7657,39.7977,17700.0
2014-07-21 13:10:00,49.73,49.74,49.72,49.74,14600.0,39.7977,39.8057,39.7897,39.8057,14600.0
2014-07-21 13:15:00,49.74,49.75,49.73,49.75,10000.0,39.8057,39.8137,39.7977,39.8137,10000.0
2014-07-21 13:20:00,49.75,49.79,49.74,49.78,24100.0,39.8137,39.8457,39.8057,39.8377,24100.0
2014-07-21 13:25:00,49.78,49.82,49.77,49.82,18100.0,39.8377,39.8697,39.8297,39.8697,18100.0
2014-07-21 13:30:00,49.82,49.82,49.79,49.8,129700.0,39.8697,39.8697,39.8457,39.8537,129700.0
2014-07-21 13:35:00,49.8,49.8,49.79,49.79,72700.0,39.8537,39.8537,39.8457,39.8457,72700.0
2014-07-21 13:40:00,49.8,49.84,49.79,49.84,375900.0,39.8537,39.8857,39.8457,39.8857,375900.0
2014-07-21 13:45:00,49.84,49.85,49.82,49.83,32000.0,39.8857,39.8937,39.8697,39.8777,32000.0
2014-07-21 13:50:00,49.83,49.84,49.82,49.84,12600.0,39.8777,39.8857,39.8697,39.8857,12600.0
2014-07-21 13:55:00,49.83,49.84,49.83,49.84,14400.0,39.8777,39.8857,39.8777,39.8857,14400.0
2014-07-21 14:00:00,49.84,49.84,49.82,49.83,21200.0,39.8857,39.8857,39.8697,39.8777,21200.0
2014-07-21 14:05:00,49.83,49.84,49.82,49.84,18000.0,39.8777,39.8857,39.8697,39.8857,18000.0
2014-07-21 14:10:00,49.84,49.84,49.83,49.83,9700.0,39.8857,39.8857,39.8777,39.8777,9700.0
2014-07-21 14:15:00,49.83,49.84,49.78,49.78,98700.0,39.8777,39.8857,39.8377,39.8377,98700.0
2014-07-21 14:20:00,49.79,49.8,49.78,49.78,32200.0,39.8457,39.8537,39.8377,39.8377,32200.0
2014-07-21 14:25:00,49.79,49.8,49.77,49.79,63200.0,39.8457,39.8537,39.8297,39.8457,63200.0
2014-07-21 14:30:00,49.79,49.8,49.76,49.76,28500.0,39.8457,39.8537,39.8217,39.8217,28500.0
2014-07-21 14:35:00,49.76,49.8,49.75,49.8,29000.0,39.8217,39.8537,39.8137,39.8537,29000.0
2014-07-21 14:40:00,49.8,49.81,49.79,49.8,22700.0,39.8537,39.8617,39.8457,39.8537,22700.0
2014-07-21 14:45:00,49.81,49.82,49.8,49.81,18400.0,39.8617,39.8697,39.8537,39.8617,18400.0
2014-07-21 14:50:00,49.82,49.86,49.82,49.84,23200.0,39.8697,39.9017,39.8697,39.8857,23200.0
2014-07-21 14:55:00,49.84,49.84,49.81,49.82,25700.0,39.8857,39.8857,39.8617,39.8697,25700.0
2014-07-21 15:00:00,49.82,49.84,49.8,49.82,37100.0,39.8697,39.8857,39.8537,39.8697,37100.0
2014-07-21 15:05:00,49.81,49.82,49.79,49.81,58200.0,39.8617,39.8697,39.8457,39.8617,58200.0
2014-07-21 15:10:00,49.81,49.82,49.79,49.82,15700.0,39.8617,39.8697,39.8457,39.8697,15700.0
2014-07-21 15:15:00,49.81,49.82,49.81,49.81,89600.0,39.8617,39.8697,39.8617,39.8617,89600.0
2014-07-21 15:20:00,49.81,49.83,49.8,49.82,23200.0,39.8617,39.8777,39.8537,39.8697,23200.0
2014-07-21 15:25:00,49.82,49.84,49.82,49.84,55000.0,39.8697,39.8857,39.8697,39.8857,55000.0
2014-07-21 15:30:00,49.83,49.83,49.8,49.81,28700.0,39.8777,39.8777,39.8537,39.8617,28700.0
2014-07-21 15:35:00,49.81,49.82,49.8,49.81,63000.0,39.8617,39.8697,39.8537,39.8617,63000.0
2014-07-21 15:40:00,49.82,49.82,49.81,49.82,88700.0,39.8697,39.8697,39.8617,39.8697,88700.0
2014-07-21 15:45:00,49.81,49.82,49.77,49.77,144700.0,39.8617,39.8697,39.8297,39.8297,144700.0
2014-07-21 15:50:00,49.77,49.81,49.77,49.81,98300.0,39.8297,39.8617,39.8297,39.8617,98300.0
2014-07-21 15:55:00,49.8,49.81,49.78,49.79,307100.0,39.8537,39.8617,39.8377,39.8457,307100.0
2014-07-22 09:30:00,49.95,49.99,49.92,49.97,103300.0,39.9737,40.0057,39.9497,39.9897,103300.0
2014-07-22 09:35:00,49.97,49.98,49.87,49.9,80600.0,39.9897,39.9977,39.9097,39.9337,80600.0
2014-07-22 09:40:00,49.91,49.92,49.86,49.91,64300.0,39.9417,39.9497,39.9017,39.9417,64300.0
2014-07-22 09:45:00,49.92,49.95,49.91,49.93,44100.0,39.9497,39.9737,39.9417,39.9577,44100.0
2014-07-22 09:50:00,49.93,49.96,49.93,49.93,26500.0,39.9577,39.9817,39.9577,39.9577,26500.0
2014-07-22 09:55:00,49.93,49.94,49.89,49.93,41800.0,39.9577,39.9657,39.9257,39.9577,41800.0
2014-07-22 10:00:00,49.93,50.0,49.93,49.95,45600.0,39.9577,40.0137,39.9577,39.9737,45600.0
2014-07-22 10:05:00,49.95,50.01,49.95,49.98,64600.0,39.9737,40.0217,39.9737,39.9977,64600.0
2014-07-22 10:10:00,49.98,50.0,49.97,49.97,32700.0,39.9977,40.0137,39.9897,39.9897,32700.0
2014-07-22 10:15:00,49.97,49.98,49.96,49.97,21300.0,39.9897,39.9977,39.9817,39.9897,21300.0
2014-07-22 10:20:00,49.97,49.98,49.94,49.97,12200.0,39.9897,39.9977,39.9657,39.9897,12200.0
2014-07-22 10:25:00,49.97,49.97,49.93,49.93,18900.0,39.9897,39.9897,39.9577,39.9577,18900.0
2014-07-22 10:30:00,49.93,49.94,49.9,49.9,21100.0,39.9577,39.9657,39.9337,39.9337,21100.0
2014-07-22 10:35:00,49.9,49.93,49.9,49.91,30900.0,39.9337,39.9577,39.9337,39.9417,30900.0
2014-07-22 10:40:00,49.91,49.93,49.89,49.93,36400.0,39.9417,39.9577,39.9257,39.9577,36400.0
2014-07-22 10:45:00,49.93,49.95,49.91,49.95,20800.0,39.9577,39.9737,39.9417,39.9737,20800.0
2014-07-22 10:50:00,49.95,49.95,49.93,49.95,20000.0,39.9737,39.9737,39.9577,39.9737,20000.0
2014-07-22 10:55:00,49.95,49.97,49.94,49.96,31300.0,39.9737,39.9897,39.9657,39.9817,31300.0
2014-07-22 11:00:00,49.97,49.97,49.96,49.97,14800.0,39.9897,39.9897,39.9817,39.9897,14800.0
2014-07-22 11:05:00,49.97,50.02,49.97,49.99,25300.0,39.9897,40.0298,39.9897,40.0057,25300.0
2014-07-22 11:10:00,49.99,50.0,49.96,49.97,38100.0,40.0057,40.0137,39.9817,39.9897,38100.0
2014-07-22 11:15:00,49.97,49.99,49.97,49.97,29200.0,39.9897,40.0057,39.9897,39.9897,29200.0
2014-07-22 11:20:00,49.98,49.99,49.97,49.98,41100.0,39.9977,40.0057,39.9897,39.9977,41100.0
2014-07-22 11:25:00,49.98,49.99,49.97,49.98,23000.0,39.9977,40.0057,39.9897,39.9977,23000.0
2014-07-22 11:30:00,49.98,49.98,49.97,49.98,34100.0,39.9977,39.9977,39.9897,39.9977,34100.0
2014-07-22 11:35:00,49.97,49.97,49.96,49.96,18500.0,39.9897,39.9897,39.9817,39.9817,18500.0
2014-07-22 11:40:00,49.97,50.0,49.96,49.99,14100.0,39.9897,40.0137,39.9817,40.0057,14100.0
2014-07-22 11:45:00,49.99,49.99,49.97,49.97,21000.0,40.0057,40.0057,39.9897,39.9897,21000.0
2014-07-22 11:50:00,49.97,49.97,49.95,49.96,12800.0,39.9897,39.9897,39.9737,39.9817,12800.0
2014-07-22 11:55:00,49.96,49.97,49.94,49.94,11600.0,39.9817,39.9897,39.9657,39.9657,11600.0
2014-07-22 12:00:00,49.94,49.96,49.94,49.95,29600.0,39.9657,39.9817,39.9657,39.9737,29600.0
2014-07-22 12:05:00,49.95,49.96,49.95,49.96,5600.0,39.9737,39.9817,39.9737,39.9817,5600.0
2014-07-22 12:10:00,49.95,49.96,49.93,49.95,20600.0,39.9737,39.9817,39.9577,39.9737,20600.0
2014-07-22 12:15:00,49.95,49.95,49.93,49.94,16700.0,39.9737,39.9737,39.9577,39.9657,16700.0
2014-07-22 12:20:00,49.94,49.95,49.93,49.94,12200.0,39.9657,39.9737,39.9577,39.9657,12200.0
2014-07-22 12:25:00,49.94,49.94,49.92,49.93,22800.0,39.9657,39.9657,39.9497,39.9577,22800.0
2014-07-22 12:30:00,49.93,49.96,49.93,49.95,31500.0,39.9577,39.9817,39.9577,39.9737,31500.0
2014-07-22 12:35:00,49.95,49.97,49.93,49.96,57000.0,39.9737,39.9897,39.9577,39.9817,57000.0
2014-07-22 12:40:00,49.97,49.97,49.93,49.93,28700.0,39.9897,39.9897,39.9577,39.9577,28700.0
2014-07-22 12:45:00,49.94,49.94,49.92,49.94,15300.0,39.9657,39.9657,39.9497,39.9657,15300.0
2014-07-22 12:50:00,49.94,49.94,49.92,49.94,21000.0,39.9657,39.9657,39.9497,39.9657,21000.0
2014-07-22 12:55:00,49.94,49.94,49.92,49.92,6700.0,39.9657,39.9657,39.9497,39.9497,6700.0
2014-07-22 13:00:00,49.92,49.93,49.91,49.92,6300.0,39.9497,39.9577,39.9417,39.9497,6300.0
2014-07-22 13:05:00,49.91,49.93,49.91,49.92,13000.0,39.9417,39.9577,39.9417,39.9497,13000.0
2014-07-22 13:10:00,49.93,49.93,49.91,49.93,13800.0,39.9577,39.9577,39.9417,39.9577,13800.0
2014-07-22 13:15:00,49.93,49.94,49.92,49.93,10900.0,39.9577,39.9657,39.9497,39.9577,10900.0
2014-07-22 13:20:00,49.93,49.94,49.92,49.93,11900.0,39.9577,39.9657,39.9497,39.9577,11900.0
2014-07-22 13:25:00,49.93,49.94,49.92,49.93,13600.0,39.9577,39.9657,39.9497,39.9577,13600.0
2014-07-22 13:30:00,49.92,49.92,49.91,49.92,14500.0,39.9497,39.9497,39.9417,39.9497,14500.0
2014-07-22 13:35:00,49.93,49.93,49.92,49.93,6900.0,39.9577,39.9577,39.9497,39.9577,6900.0
2014-07-22 13:40:00,49.93,49.94,49.92,49.93,10900.0,39.9577,39.9657,39.9497,39.9577,10900.0
2014-07-22 13:45:00,49.94,49.94,49.92,49.94,49200.0,39.9657,39.9657,39.9497,39.9657,49200.0
2014-07-22 13:50:00,49.94,49.94,49.92,49.94,16200.0,39.9657,39.9657,39.9497,39.9657,16200.0
2014-07-22 13:55:00,49.94,49.94,49.92,49.94,20800.0,39.9657,39.9657,39.9497,39.9657,20800.0
2014-07-22 14:00:00,49.94,49.96,49.93,49.95,66500.0,39.9657,39.9817,39.9577,39.9737,66500.0
2014-07-22 14:05:00,49.95,49.96,49.94,49.96,21600.0,39.9737,39.9817,39.9657,39.9817,21600.0
2014-07-22 14:10:00,49.96,49.96,49.94,49.95,59600.0,39.9817,39.9817,39.9657,39.9737,59600.0
2014-07-22 14:15:00,49.95,49.95,49.93,49.93,40100.0,39.9737,39.9737,39.9577,39.9577,40100.0
2014-07-22 14:20:00,49.94,49.94,49.92,49.93,4600.0,39.9657,39.9657,39.9497,39.9577,4600.0
2014-07-22 14:25:00,49.94,49.95,49.93,49.94,45300.0,39.9657,39.9737,39.9577,39.9657,45300.0
2014-07-22 14:30:00,49.94,49.94,49.92,49.92,16100.0,39.9657,39.9657,39.9497,39.9497,16100.0
2014-07-22 14:35:00,49.92,49.93,49.91,49.92,14200.0,39.9497,39.9577,39.9417,39.9497,14200.0
2014-07-22 14:40:00,49.92,49.92,49.88,49.89,43100.0,39.9497,39.9497,39.9177,39.9257,43100.0
2014-07-22 14:45:00,49.89,49.89,49.87,49.87,23000.0,39.9257,39.9257,39.9097,39.9097,23000.0
2014-07-22 14:50:00,49.86,49.87,49.84,49.86,31500.0,39.9017,39.9097,39.8857,39.9017,31500.0
2014-07-22 14:55:00,49.86,49.88,49.86,49.88,17500.0,39.9017,39.9177,39.9017,39.9177,17500.0
2014-07-22 15:00:00,49.87,49.9,49.86,49.9,16000.0,39.9097,39.9337,39.9017,39.9337,16000.0
2014-07-22 15:05:00,49.89,49.93,49.89,49.91,19300.0,39.9257,39.9577,39.9257,39.9417,19300.0
2014-07-22 15:10:00,49.91,49.92,49.9,49.91,27300.0,39.9417,39.9497,39.9337,39.9417,27300.0
2014-07-22 15:15:00,49.91,49.91,49.89,49.89,17000.0,39.9417,39.9417,39.9257,39.9257,17000.0
2014-07-22 15:20:00,49.89,49.9,49.88,49.9,32300.0,39.9257,39.9337,39.9177,39.9337,32300.0
2014-07-22 15:25:00,49.89,49.9,49.88,49.89,21500.0,39.9257,39.9337,39.9177,39.9257,21500.0
2014-07-22 15:30:00,49.89,49.91,49.89,49.9,30200.0,39.9257,39.9417,39.9257,39.9337,30200.0
2014-07-22 15:35:00,49.9,49.91,49.88,49.88,52700.0,39.9337,39.9417,39.9177,39.9177,52700.0
2014-07-22 15:40:00,49.88,49.9,49.88,49.89,20200.0,39.9177,39.9337,39.9177,39.9257,20200.0
2014-07-22 15:45:00,49.89,49.89,49.86,49.86,75800.0,39.9257,39.9257,39.9017,39.9017,75800.0
2014-07-22 15:50:00,49.87,49.89,49.85,49.85,213700.0,39.9097,39.9257,39.8937,39.8937,213700.0
2014-07-22 15:55:00,49.86,49.89,49.85,49.86,272000.0,39.9017,39.9257,39.8937,39.9017,272000.0
2014-07-23 09:30:00,49.88,50.01,49.79,49.79,96400.0,39.9177,40.0217,39.8457,39.8457,96400.0
2014-07-23 09:35:00,49.8,49.89,49.75,49.88,126200.0,39.8537,39.9257,39.8137,39.9177,126200.0
2014-07-23 09:40:00,49.87,49.89,49.86,49.87,56800.0,39.9097,39.9257,39.9017,39.9097,56800.0
2014-07-23 09:45:00,49.87,49.87,49.81,49.82,66900.0,39.9097,39.9097,39.8617,39.8697,66900.0
2014-07-23 09:50:00,49.85,49.9,49.85,49.89,40600.0,39.8937,39.9337,39.8937,39.9257,40600.0
2014-07-23 09:55:00,49.89,49.89,49.84,49.84,29700.0,39.9257,39.9257,39.8857,39.8857,29700.0
2014-07-23 10:00:00,49.84,49.87,49.82,49.86,29100.0,39.8857,39.9097,39.8697,39.9017,29100.0
2014-07-23 10:05:00,49.87,49.91,49.87,49.87,15300.0,39.9097,39.9417,39.9097,39.9097,15300.0
2014-07-23 10:10:00,49.88,49.93,49.88,49.92,16600.0,39.9177,39.9577,39.9177,39.9497,16600.0
2014-07-23 10:15:00,49.93,50.02,49.93,49.95,70600.0,39.9577,40.0298,39.9577,39.9737,70600.0
2014-07-23 10:20:00,49.94,49.98,49.93,49.95,27400.0,39.9657,39.9977,39.9577,39.9737,27400.0
2014-07-23 10:25:00,49.95,50.04,49.95,50.04,12100.0,39.9737,40.0458,39.9737,40.0458,12100.0
2014-07-23 10:30:00,50.04,50.09,50.04,50.05,57700.0,40.0458,40.0858,40.0458,40.0538,57700.0
2014-07-23 10:35:00,50.05,50.08,50.04,50.07,24600.0,40.0538,40.0778,40.0458,40.0698,24600.0
2014-07-23 10:40:00,50.07,50.1,50.06,50.08,47600.0,40.0698,40.0938,40.0618,40.0778,47600.0
2014-07-23 10:45:00,50.08,50.09,50.07,50.09,14100.0,40.0778,40.0858,40.0698,40.0858,14100.0
2014-07-23 10:50:00,50.1,50.12,50.07,50.07,24200.0,40.0938,40.1098,40.0698,40.0698,24200.0
2014-07-23 10:55:00,50.06,50.06,50.03,50.05,16200.0,40.0618,40.0618,40.0378,40.0538,16200.0
2014-07-23 11:00:00,50.04,50.04,50.01,50.01,29400.0,40.0458,40.0458,40.0217,40.0217,29400.0
2014-07-23 11:05:00,50.01,50.05,50.01,50.03,17100.0,40.0217,40.0538,40.0217,40.0378,17100.0
2014-07-23 11:10:00,50.04,50.06,50.04,50.04,9600.0,40.0458,40.0618,40.0458,40.0458,9600.0
2014-07-23 11:15:00,50.05,50.07,50.04,50.05,17100.0,40.0538,40.0698,40.0458,40.0538,17100.0
2014-07-23 11:20:00,50.05,50.08,50.05,50.06,12500.0,40.0538,40.0778,40.0538,40.0618,12500.0
2014-07-23 11:25:00,50.07,50.11,50.06,50.08,14000.0,40.0698,40.1018,40.0618,40.0778,14000.0
2014-07-23 11:30:00,50.09,50.12,50.09,50.09,8000.0,40.0858,40.1098,40.0858,40.0858,8000.0
2014-07-23 11:35:00,50.09,50.09,50.07,50.09,8800.0,40.0858,40.0858,40.0698,40.0858,8800.0
2014-07-23 11:40:00,50.09,50.09,50.08,50.09,25000.0,40.0858,40.0858,40.0778,40.0858,25000.0
2014-07-23 11:45:00,50.09,50.12,50.09,50.12,12500.0,40.0858,40.1098,40.0858,40.1098,12500.0
2014-07-23 11:50:00,50.13,50.17,50.13,50.17,27700.0,40.1178,40.1498,40.1178,40.1498,27700.0
2014-07-23 11:55:00,50.17,50.18,50.12,50.12,20400.0,40.1498,40.1578,40.1098,40.1098,20400.0
2014-07-23 12:00:00,50.12,50.13,50.1,50.11,17300.0,40.1098,40.1178,40.0938,40.1018,17300.0
2014-07-23 12:05:00,50.11,50.12,50.08,50.1,12600.0,40.1018,40.1098,40.0778,40.0938,12600.0
2014-07-23 12:10:00,50.11,50.14,50.11,50.14,13400.0,40.1018,40.1258,40.1018,40.1258,13400.0
2014-07-23 12:15:00,50.14,50.18,50.14,50.17,7900.0,40.1258,40.1578,40.1258,40.1498,7900.0
2014-07-23 12:20:00,50.17,50.18,50.16,50.16,25400.0,40.1498,40.1578,40.1418,40.1418,25400.0
2014-07-23 12:25:00,50.16,50.17,50.14,50.14,23600.0,40.1418,40.1498,40.1258,40.1258,23600.0
2014-07-23 12:30:00,50.13,50.16,50.11,50.11,23300.0,40.1178,40.1418,40.1018,40.1018,23300.0
2014-07-23 12:35:00,50.1,50.11,50.08,50.08,14200.0,40.0938,40.1018,40.0778,40.0778,14200.0
2014-07-23 12:40:00,50.08,50.09,50.07,50.08,22700.0,40.0778,40.0858,40.0698,40.0778,22700.0
2014-07-23 12:45:00,50.08,50.12,50.07,50.07,13300.0,40.0778,40.1098,40.0698,40.0698,13300.0
2014-07-23 12:50:00,50.07,50.09,50.07,50.07,10000.0,40.0698,40.0858,40.0698,40.0698,10000.0
2014-07-23 12:55:00,50.08,50.11,50.08,50.1,6300.0,40.0778,40.1018,40.0778,40.0938,6300.0
2014-07-23 13:00:00,50.1,50.11,50.1,50.1,6200.0,40.0938,40.1018,40.0938,40.0938,6200.0
2014-07-23 13:05:00,50.1,50.1,50.07,50.07,5300.0,40.0938,40.0938,40.0698,40.0698,5300.0
2014-07-23 13:10:00,50.07,50.08,50.06,50.06,4000.0,40.0698,40.0778,40.0618,40.0618,4000.0
2014-07-23 13:15:00,50.07,50.1,50.07,50.09,5600.0,40.0698,40.0938,40.0698,40.0858,5600.0
2014-07-23 13:20:00,50.09,50.11,50.08,50.09,7100.0,40.0858,40.1018,40.0778,40.0858,7100.0
2014-07-23 13:25:00,50.09,50.13,50.09,50.13,4100.0,40.0858,40.1178,40.0858,40.1178,4100.0
2014-07-23 13:30:00,50.12,50.15,50.12,50.13,6600.0,40.1098,40.1338,40.1098,40.1178,6600.0
2014-07-23 13:35:00,50.13,50.13,50.1,50.1,3800.0,40.1178,40.1178,40.0938,40.0938,3800.0
2014-07-23 13:40:00,50.1,50.13,50.09,50.12,23400.0,40.0938,40.1178,40.0858,40.1098,23400.0
2014-07-23 13:45:00,50.12,50.13,50.09,50.1,7500.0,40.1098,40.1178,40.0858,40.0938,7500.0
2014-07-23 13:50:00,50.1,50.12,50.1,50.12,7400.0,40.0938,40.1098,40.0938,40.1098,7400.0
2014-07-23 13:55:00,50.11,50.12,50.1,50.1,26700.0,40.1018,40.1098,40.0938,40.0938,26700.0
2014-07-23 14:00:00,50.11,50.12,50.1,50.11,10300.0,40.1018,40.1098,40.0938,40.1018,10300.0
2014-07-23 14:05:00,50.1,50.11,50.08,50.09,8600.0,40.0938,40.1018,40.0778,40.0858,8600.0
2014-07-23 14:10:00,50.09,50.11,50.09,50.11,8500.0,40.0858,40.1018,40.0858,40.1018,8500.0
2014-07-23 14:15:00,50.11,50.13,50.11,50.12,7900.0,40.1018,40.1178,40.1018,40.1098,7900.0
2014-07-23 14:20:00,50.13,50.14,50.12,50.13,15900.0,40.1178,40.1258,40.1098,40.1178,15900.0
2014-07-23 14:25:00,50.13,50.14,50.12,50.13,7500.0,40.1178,40.1258,40.1098,40.1178,7500.0
2014-07-23 14:30:00,50.13,50.14,50.12,50.13,4200.0,40.1178,40.1258,40.1098,40.1178,4200.0
2014-07-23 14:35:00,50.13,50.15,50.12,50.15,7300.0,40.1178,40.1338,40.1098,40.1338,7300.0
2014-07-23 14:40:00,50.14,50.15,50.13,50.14,12700.0,40.1258,40.1338,40.1178,40.1258,12700.0
2014-07-23 14:45:00,50.15,50.17,50.15,50.16,14000.0,40.1338,40.1498,40.1338,40.1418,14000.0
2014-07-23 14:50:00,50.16,50.16,50.12,50.12,11000.0,40.1418,40.1418,40.1098,40.1098,11000.0
2014-07-23 14:55:00,50.13,50.15,50.13,50.14,7700.0,40.1178,40.1338,40.1178,40.1258,7700.0
2014-07-23 15:00:00,50.15,50.15,50.11,50.11,113100.0,40.1338,40.1338,40.1018,40.1018,113100.0
2014-07-23 15:05:00,50.11,50.12,50.11,50.12,7900.0,40.1018,40.1098,40.1018,40.1098,7900.0
2014-07-23 15:10:00,50.12,50.13,50.12,50.12,8200.0,40.1098,40.1178,40.1098,40.1098,8200.0
2014-07-23 15:15:00,50.12,50.13,50.12,50.12,15300.0,40.1098,40.1178,40.1098,40.1098,15300.0
2014-07-23 15:20:00,50.13,50.14,50.13,50.13,14700.0,40.1178,40.1258,40.1178,40.1178,14700.0
2014-07-23 15:25:00,50.13,50.15,50.12,50.14,8400.0,40.1178,40.1338,40.1098,40.1258,8400.0
2014-07-23 15:30:00,50.15,50.15,50.12,50.12,11300.0,40.1338,40.1338,40.1098,40.1098,11300.0
2014-07-23 15:35:00,50.12,50.13,50.1,50.12,21500.0,40.1098,40.1178,40.0938,40.1098,21500.0
2014-07-23 15:40:00,50.12,50.14,50.12,50.13,101600.0,40.1098,40.1258,40.1098,40.1178,101600.0
2014-07-23 15:45:00,50.13,50.13,50.11,50.11,57600.0,40.1178,40.1178,40.1018,40.1018,57600.0
2014-07-23 15:50:00,50.11,50.13,50.1,50.1,92900.0,40.1018,40.1178,40.0938,40.0938,92900.0
2014-07-23 15:55:00,50.1,50.12,50.06,50.09,253100.0,40.0938,40.1098,40.0618,40.0858,253100.0
2014-07-24 09:30:00,50.08,50.12,50.07,50.11,31900.0,40.0778,40.1098,40.0698,40.1018,31900.0
2014-07-24 09:35:00,50.11,50.11,50.03,50.03,81700.0,40.1018,40.1018,40.0378,40.0378,81700.0
2014-07-24 09:40:00,50.03,50.06,49.99,50.02,59300.0,40.0378,40.0618,40.0057,40.0298,59300.0
2014-07-24 09:45:00,50.02,50.08,50.02,50.05,42800.0,40.0298,40.0778,40.0298,40.0538,42800.0
2014-07-24 09:50:00,50.05,50.07,50.01,50.01,60200.0,40.0538,40.0698,40.0217,40.0217,60200.0
2014-07-24 09:55:00,50.02,50.03,49.97,49.98,23300.0,40.0298,40.0378,39.9897,39.9977,23300.0
2014-07-24 10:00:00,49.99,50.0,49.95,49.98,77900.0,40.0057,40.0137,39.9737,39.9977,77900.0
2014-07-24 10:05:00,49.97,49.99,49.95,49.99,25500.0,39.9897,40.0057,39.9737,40.0057,25500.0
2014-07-24 10:10:00,49.98,49.99,49.96,49.98,22500.0,39.9977,40.0057,39.9817,39.9977,22500.0
2014-07-24 10:15:00,49.98,50.02,49.97,50.02,30700.0,39.9977,40.0298,39.9897,40.0298,30700.0
2014-07-24 10:20:00,50.02,50.02,49.99,50.01,13300.0,40.0298,40.0298,40.0057,40.0217,13300.0
2014-07-24 10:25:00,50.01,50.01,49.99,50.01,40600.0,40.0217,40.0217,40.0057,40.0217,40600.0
2014-07-24 10:30:00,50.01,50.02,49.99,50.01,19200.0,40.0217,40.0298,40.0057,40.0217,19200.0
2014-07-24 10:35:00,50.01,50.03,49.99,50.02,8300.0,40.0217,40.0378,40.0057,40.0298,8300.0
2014-07-24 10:40:00,50.01,50.05,50.01,50.04,13300.0,40.0217,40.0538,40.0217,40.0458,13300.0
2014-07-24 10:45:00,50.03,50.03,50.02,50.02,3400.0,40.0378,40.0378,40.0298,40.0298,3400.0
2014-07-24 10:50:00,50.02,50.03,50.02,50.03,7400.0,40.0298,40.0378,40.0298,40.0378,7400.0
2014-07-24 10:55:00,50.02,50.03,50.01,50.02,8800.0,40.0298,40.0378,40.0217,40.0298,8800.0
2014-07-24 11:00:00,50.01,50.01,50.0,50.01,9600.0,40.0217,40.0217,40.0137,40.0217,9600.0
2014-07-24 11:05:00,50.0,50.01,49.99,50.0,18100.0,40.0137,40.0217,40.0057,40.0137,18100.0
2014-07-24 11:10:00,50.01,50.04,50.0,50.03,25900.0,40.0217,40.0458,40.0137,40.0378,25900.0
2014-07-24 11:15:00,50.02,50.03,50.01,50.02,7500.0,40.0298,40.0378,40.0217,40.0298,7500.0
2014-07-24 11:20:00,50.02,50.04,50.02,50.03,5700.0,40.0298,40.0458,40.0298,40.0378,5700.0
2014-07-24 11:25:00,50.04,50.07,50.03,50.07,61200.0,40.0458,40.0698,40.0378,40.0698,61200.0
2014-07-24 11:30:00,50.07,50.11,50.07,50.11,28400.0,40.0698,40.1018,40.0698,40.1018,28400.0
2014-07-24 11:35:00,50.12,50.15,50.12,50.13,25200.0,40.1098,40.1338,40.1098,40.1178,25200.0
2014-07-24 11:40:00,50.13,50.14,50.11,50.13,35900.0,40.1178,40.1258,40.1018,40.1178,35900.0
2014-07-24 11:45:00,50.12,50.13,50.08,50.09,7500.0,40.1098,40.1178,40.0778,40.0858,7500.0
2014-07-24 11:50:00,50.09,50.1,50.08,50.09,10500.0,40.0858,40.0938,40.0778,40.0858,10500.0
2014-07-24 11:55:00,50.08,50.09,50.08,50.08,12200.0,40.0778,40.0858,40.0778,40.0778,12200.0
2014-07-24 12:00:00,50.09,50.12,50.08,50.11,61000.0,40.0858,40.1098,40.0778,40.1018,61000.0
2014-07-24 12:05:00,50.12,50.14,50.12,50.12,11500.0,40.1098,40.1258,40.1098,40.1098,11500.0
2014-07-24 12:10:00,50.12,50.17,50.12,50.16,21100.0,40.1098,40.1498,40.1098,40.1418,21100.0
2014-07-24 12:15:00,50.16,50.18,50.16,50.18,13900.0,40.1418,40.1578,40.1418,40.1578,13900.0
2014-07-24 12:20:00,50.19,50.19,50.14,50.15,44400.0,40.1658,40.1658,40.1258,40.1338,44400.0
2014-07-24 12:25:00,50.15,50.18,50.15,50.16,22700.0,40.1338,40.1578,40.1338,40.1418,22700.0
2014-07-24 12:30:00,50.16,50.17,50.12,50.13,9300.0,40.1418,40.1498,40.1098,40.1178,9300.0
2014-07-24 12:35:00,50.13,50.13,50.09,50.1,69300.0,40.1178,40.1178,40.0858,40.0938,69300.0
2014-07-24 12:40:00,50.09,50.1,50.09,50.1,2400.0,40.0858,40.0938,40.0858,40.0938,2400.0
2014-07-24 12:45:00,50.1,50.11,50.09,50.11,12800.0,40.0938,40.1018,40.0858,40.1018,12800.0
2014-07-24 12:50:00,50.1,50.13,50.1,50.13,3500.0,40.0938,40.1178,40.0938,40.1178,3500.0
2014-07-24 12:55:00,50.12,50.13,50.11,50.11,3100.0,40.1098,40.1178,40.1018,40.1018,3100.0
2014-07-24 13:00:00,50.1,50.1,50.06,50.06,16100.0,40.0938,40.0938,40.0618,40.0618,16100.0
2014-07-24 13:05:00,50.06,50.06,50.05,50.06,12800.0,40.0618,40.0618,40.0538,40.0618,12800.0
2014-07-24 13:10:00,50.05,50.06,50.05,50.06,14600.0,40.0538,40.0618,40.0538,40.0618,14600.0
2014-07-24 13:15:00,50.05,50.07,50.05,50.07,22600.0,40.0538,40.0698,40.0538,40.0698,22600.0
2014-07-24 13:20:00,50.06,50.08,50.06,50.08,3900.0,40.0618,40.0778,40.0618,40.0778,3900.0
2014-07-24 13:25:00,50.08,50.1,50.08,50.09,58300.0,40.0778,40.0938,40.0778,40.0858,58300.0
2014-07-24 13:30:00,50.09,50.11,50.09,50.1,10200.0,40.0858,40.1018,40.0858,40.0938,10200.0
2014-07-24 13:35:00,50.1,50.1,50.09,50.1,2800.0,40.0938,40.0938,40.0858,40.0938,2800.0
2014-07-24 13:40:00,50.11,50.13,50.11,50.12,20100.0,40.1018,40.1178,40.1018,40.1098,20100.0
2014-07-24 13:45:00,50.12,50.12,50.09,50.11,6700.0,40.1098,40.1098,40.0858,40.1018,6700.0
2014-07-24 13:50:00,50.11,50.12,50.11,50.11,8600.0,40.1018,40.1098,40.1018,40.1018,8600.0
2014-07-24 13:55:00,50.12,50.13,50.11,50.11,16100.0,40.1098,40.1178,40.1018,40.1018,16100.0
2014-07-24 14:00:00,50.11,50.11,50.09,50.09,10600.0,40.1018,40.1018,40.0858,40.0858,10600.0
2014-07-24 14:05:00,50.09,50.09,50.07,50.07,18600.0,40.0858,40.0858,40.0698,40.0698,18600.0
2014-07-24 14:10:00,50.08,50.08,50.06,50.06,13900.0,40.0778,40.0778,40.0618,40.0618,13900.0
2014-07-24 14:15:00,50.06,50.06,50.04,50.05,44500.0,40.0618,40.0618,40.0458,40.0538,44500.0
2014-07-24 14:20:00,50.05,50.05,50.04,50.05,7300.0,40.0538,40.0538,40.0458,40.0538,7300.0
2014-07-24 14:25:00,50.05,50.05,50.04,50.05,4400.0,40.0538,40.0538,40.0458,40.0538,4400.0
2014-07-24 14:30:00,50.04,50.04,50.0,50.0,8700.0,40.0458,40.0458,40.0137,40.0137,8700.0
2014-07-24 14:35:00,49.99,50.0,49.98,49.98,9200.0,40.0057,40.0137,39.9977,39.9977,9200.0
2014-07-24 14:40:00,49.98,49.99,49.98,49.98,25400.0,39.9977,40.0057,39.9977,39.9977,25400.0
2014-07-24 14:45:00,49.97,49.98,49.97,49.97,7500.0,39.9897,39.9977,39.9897,39.9897,7500.0
2014-07-24 14:50:00,49.98,49.98,49.96,49.97,35600.0,39.9977,39.9977,39.9817,39.9897,35600.0
2014-07-24 14:55:00,49.98,49.98,49.95,49.95,14200.0,39.9977,39.9977,39.9737,39.9737,14200.0
2014-07-24 15:00:00,49.95,49.96,49.94,49.95,48600.0,39.9737,39.9817,39.9657,39.9737,48600.0
2014-07-24 15:05:00,49.95,49.95,49.92,49.94,7300.0,39.9737,39.9737,39.9497,39.9657,7300.0
2014-07-24 15:10:00,49.94,49.95,49.93,49.95,8200.0,39.9657,39.9737,39.9577,39.9737,8200.0
2014-07-24 15:15:00,49.95,49.95,49.93,49.93,12900.0,39.9737,39.9737,39.9577,39.9577,12900.0
2014-07-24 15:20:00,49.93,49.95,49.93,49.94,6000.0,39.9577,39.9737,39.9577,39.9657,6000.0
2014-07-24 15:25:00,49.94,49.95,49.93,49.94,24800.0,39.9657,39.9737,39.9577,39.9657,24800.0
2014-07-24 15:30:00,49.95,49.97,49.94,49.97,16100.0,39.9737,39.9897,39.9657,39.9897,16100.0
2014-07-24 15:35:00,49.97,49.98,49.95,49.97,27800.0,39.9897,39.9977,39.9737,39.9897,27800.0
2014-07-24 15:40:00,49.97,50.01,49.97,50.0,41800.0,39.9897,40.0217,39.9897,40.0137,41800.0
2014-07-24 15:45:00,50.01,50.03,50.01,50.02,59200.0,40.0217,40.0378,40.0217,40.0298,59200.0
2014-07-24 15:50:00,50.02,50.02,50.0,50.0,67200.0,40.0298,40.0298,40.0137,40.0137,67200.0
2014-07-24 15:55:00,50.01,50.04,50.0,50.01,336500.0,40.0217,40.0458,40.0137,40.0217,336500.0
2014-07-25 09:30:00,49.9,50.13,49.9,50.0,107700.0,39.9337,40.1178,39.9337,40.0137,107700.0
2014-07-25 09:35:00,50.0,50.1,49.98,50.1,91700.0,40.0137,40.0938,39.9977,40.0938,91700.0
2014-07-25 09:40:00,50.1,50.17,50.1,50.12,90400.0,40.0938,40.1498,40.0938,40.1098,90400.0
2014-07-25 09:45:00,50.13,50.2,50.12,50.17,105800.0,40.1178,40.1738,40.1098,40.1498,105800.0
2014-07-25 09:50:00,50.17,50.25,50.17,50.24,52700.0,40.1498,40.2138,40.1498,40.2058,52700.0
2014-07-25 09:55:00,50.25,50.26,50.23,50.25,37500.0,40.2138,40.2218,40.1978,40.2138,37500.0
2014-07-25 10:00:00,50.25,50.25,50.21,50.22,30000.0,40.2138,40.2138,40.1818,40.1898,30000.0
2014-07-25 10:05:00,50.22,50.24,50.21,50.23,53600.0,40.1898,40.2058,40.1818,40.1978,53600.0
2014-07-25 10:10:00,50.23,50.24,50.22,50.22,14500.0,40.1978,40.2058,40.1898,40.1898,14500.0
2014-07-25 10:15:00,50.21,50.28,50.21,50.25,7400.0,40.1818,40.2378,40.1818,40.2138,7400.0
2014-07-25 10:20:00,50.25,50.28,50.23,50.27,20300.0,40.2138,40.2378,40.1978,40.2298,20300.0
2014-07-25 10:25:00,50.27,50.27,50.25,50.25,14300.0,40.2298,40.2298,40.2138,40.2138,14300.0
2014-07-25 10:30:00,50.25,50.26,50.22,50.22,12500.0,40.2138,40.2218,40.1898,40.1898,12500.0
2014-07-25 10:35:00,50.23,50.26,50.23,50.26,14700.0,40.1978,40.2218,40.1978,40.2218,14700.0
2014-07-25 10:40:00,50.26,50.27,50.24,50.25,32600.0,40.2218,40.2298,40.2058,40.2138,32600.0
2014-07-25 10:45:00,50.26,50.28,50.25,50.27,19800.0,40.2218,40.2378,40.2138,40.2298,19800.0
2014-07-25 10:50:00,50.27,50.27,50.25,50.25,9200.0,40.2298,40.2298,40.2138,40.2138,9200.0
2014-07-25 10:55:00,50.25,50.25,50.21,50.22,46300.0,40.2138,40.2138,40.1818,40.1898,46300.0
2014-07-25 11:00:00,50.22,50.22,50.13,50.16,93100.0,40.1898,40.1898,40.1178,40.1418,93100.0
2014-07-25 11:05:00,50.16,50.16,50.14,50.16,23000.0,40.1418,40.1418,40.1258,40.1418,23000.0
2014-07-25 11:10:00,50.16,50.17,50.16,50.16,47300.0,40.1418,40.1498,40.1418,40.1418,47300.0
2014-07-25 11:15:00,50.16,50.16,50.11,50.13,20500.0,40.1418,40.1418,40.1018,40.1178,20500.0
2014-07-25 11:20:00,50.12,50.12,50.08,50.08,23700.0,40.1098,40.1098,40.0778,40.0778,23700.0
2014-07-25 11:25:00,50.08,50.13,50.07,50.13,16500.0,40.0778,40.1178,40.0698,40.1178,16500.0
2014-07-25 11:30:00,50.12,50.15,50.12,50.14,20200.0,40.1098,40.1338,40.1098,40.1258,20200.0
2014-07-25 11:35:00,50.15,50.15,50.11,50.11,6500.0,40.1338,40.1338,40.1018,40.1018,6500.0
2014-07-25 11:40:00,50.12,50.15,50.12,50.14,6000.0,40.1098,40.1338,40.1098,40.1258,6000.0
2014-07-25 11:45:00,50.14,50.15,50.14,50.15,10100.0,40.1258,40.1338,40.1258,40.1338,10100.0
2014-07-25 11:50:00,50.15,50.15,50.14,50.15,12000.0,40.1338,40.1338,40.1258,40.1338,12000.0
2014-07-25 11:55:00,50.15,50.15,50.1,50.11,19300.0,40.1338,40.1338,40.0938,40.1018,19300.0
2014-07-25 12:00:00,50.11,50.12,50.1,50.11,6600.0,40.1018,40.1098,40.0938,40.1018,6600.0
2014-07-25 12:05:00,50.12,50.15,50.12,50.14,112100.0,40.1098,40.1338,40.1098,40.1258,112100.0
2014-07-25 12:10:00,50.13,50.14,50.12,50.13,15400.0,40.1178,40.1258,40.1098,40.1178,15400.0
2014-07-25 12:15:00,50.12,50.14,50.12,50.13,8800.0,40.1098,40.1258,40.1098,40.1178,8800.0
2014-07-25 12:20:00,50.13,50.14,50.13,50.14,5700.0,40.1178,40.1258,40.1178,40.1258,5700.0
2014-07-25 12:25:00,50.14,50.15,50.12,50.13,10200.0,40.1258,40.1338,40.1098,40.1178,10200.0
2014-07-25 12:30:00,50.14,50.14,50.12,50.12,9700.0,40.1258,40.1258,40.1098,40.1098,9700.0
2014-07-25 12:35:00,50.12,50.16,50.11,50.16,13600.0,40.1098,40.1418,40.1018,40.1418,13600.0
2014-07-25 12:40:00,50.16,50.17,50.16,50.16,9600.0,40.1418,40.1498,40.1418,40.1418,9600.0
2014-07-25 12:45:00,50.16,50.19,50.15,50.16,7700.0,40.1418,40.1658,40.1338,40.1418,7700.0
2014-07-25 12:50:00,50.16,50.17,50.15,50.15,6200.0,40.1418,40.1498,40.1338,40.1338,6200.0
2014-07-25 12:55:00,50.15,50.16,50.14,50.15,24400.0,40.1338,40.1418,40.1258,40.1338,24400.0
2014-07-25 13:00:00,50.15,50.16,50.13,50.13,7100.0,40.1338,40.1418,40.1178,40.1178,7100.0
2014-07-25 13:05:00,50.13,50.13,50.11,50.12,34800.0,40.1178,40.1178,40.1018,40.1098,34800.0
2014-07-25 13:10:00,50.13,50.13,50.11,50.12,14200.0,40.1178,40.1178,40.1018,40.1098,14200.0
2014-07-25 13:15:00,50.12,50.13,50.11,50.11,11900.0,40.1098,40.1178,40.1018,40.1018,11900.0
2014-07-25 13:20:00,50.11,50.11,50.06,50.07,10400.0,40.1018,40.1018,40.0618,40.0698,10400.0
2014-07-25 13:25:00,50.07,50.09,50.07,50.08,8000.0,40.0698,40.0858,40.0698,40.0778,8000.0
2014-07-25 13:30:00,50.08,50.08,50.03,50.04,20000.0,40.0778,40.0778,40.0378,40.0458,20000.0
2014-07-25 13:35:00,50.03,50.06,50.03,50.05,12800.0,40.0378,40.0618,40.0378,40.0538,12800.0
2014-07-25 13:40:00,50.05,50.09,50.05,50.08,14100.0,40.0538,40.0858,40.0538,40.0778,14100.0
2014-07-25 13:45:00,50.08,50.1,50.08,50.09,27100.0,40.0778,40.0938,40.0778,40.0858,27100.0
2014-07-25 13:50:00,50.09,50.09,50.07,50.07,16100.0,40.0858,40.0858,40.0698,40.0698,16100.0
2014-07-25 13:55:00,50.07,50.08,50.04,50.05,27000.0,40.0698,40.0778,40.0458,40.0538,27000.0
2014-07-25 14:00:00,50.04,50.06,50.01,50.06,88200.0,40.0458,40.0618,40.0217,40.0618,88200.0
2014-07-25 14:05:00,50.06,50.08,50.06,50.08,9300.0,40.0618,40.0778,40.0618,40.0778,9300.0
2014-07-25 14:10:00,50.09,50.09,50.08,50.09,9800.0,40.0858,40.0858,40.0778,40.0858,9800.0
2014-07-25 14:15:00,50.09,50.14,50.08,50.13,30200.0,40.0858,40.1258,40.0778,40.1178,30200.0
2014-07-25 14:20:00,50.12,50.14,50.12,50.13,17400.0,40.1098,40.1258,40.1098,40.1178,17400.0
2014-07-25 14:25:00,50.13,50.15,50.13,50.15,7500.0,40.1178,40.1338,40.1178,40.1338,7500.0
2014-07-25 14:30:00,50.15,50.16,50.12,50.13,18900.0,40.1338,40.1418,40.1098,40.1178,18900.0
2014-07-25 14:35:00,50.14,50.14,50.11,50.13,5300.0,40.1258,40.1258,40.1018,40.1178,5300.0
2014-07-25 14:40:00,50.13,50.16,50.13,50.16,10300.0,40.1178,40.1418,40.1178,40.1418,10300.0
2014-07-25 14:45:00,50.16,50.18,50.16,50.17,7300.0,40.1418,40.1578,40.1418,40.1498,7300.0
2014-07-25 14:50:00,50.17,50.17,50.11,50.12,11500.0,40.1498,40.1498,40.1018,40.1098,11500.0
2014-07-25 14:55:00,50.12,50.15,50.12,50.15,11100.0,40.1098,40.1338,40.1098,40.1338,11100.0
2014-07-25 15:00:00,50.15,50.16,50.11,50.11,16000.0,40.1338,40.1418,40.1018,40.1018,16000.0
2014-07-25 15:05:00,50.11,50.13,50.09,50.12,17600.0,40.1018,40.1178,40.0858,40.1098,17600.0
2014-07-25 15:10:00,50.12,50.15,50.12,50.12,20500.0,40.1098,40.1338,40.1098,40.1098,20500.0
2014-07-25 15:15:00,50.12,50.14,50.12,50.13,17600.0,40.1098,40.1258,40.1098,40.1178,17600.0
2014-07-25 15:20:00,50.13,50.14,50.11,50.12,17900.0,40.1178,40.1258,40.1018,40.1098,17900.0
2014-07-25 15:25:00,50.11,50.12,50.09,50.11,26900.0,40.1018,40.1098,40.0858,40.1018,26900.0
2014-07-25 15:30:00,50.11,50.11,50.07,50.08,52500.0,40.1018,40.1018,40.0698,40.0778,52500.0
2014-07-25 15:35:00,50.09,50.1,50.07,50.07,39400.0,40.0858,40.0938,40.0698,40.0698,39400.0
2014-07-25 15:40:00,50.07,50.1,50.07,50.09,72100.0,40.0698,40.0938,40.0698,40.0858,72100.0
2014-07-25 15:45:00,50.09,50.11,50.08,50.11,38100.0,40.0858,40.1018,40.0778,40.1018,38100.0
2014-07-25 15:50:00,50.11,50.11,50.08,50.1,114700.0,40.1018,40.1018,40.0778,40.0938,114700.0
2014-07-25 15:55:00,50.11,50.13,50.09,50.11,138100.0,40.1018,40.1178,40.0858,40.1018,138100.0
2014-07-28 09:30:00,50.11,50.25,50.11,50.21,73600.0,40.1018,40.2138,40.1018,40.1818,73600.0
2014-07-28 09:35:00,50.21,50.29,50.18,50.26,2413500.0,40.1818,40.2458,40.1578,40.2218,2413500.0
2014-07-28 09:40:00,50.26,50.27,50.19,50.21,300700.0,40.2218,40.2298,40.1658,40.1818,300700.0
2014-07-28 09:45:00,50.21,50.21,50.1,50.11,214300.0,40.1818,40.1818,40.0938,40.1018,214300.0
2014-07-28 09:50:00,50.11,50.15,50.06,50.13,263900.0,40.1018,40.1338,40.0618,40.1178,263900.0
2014-07-28 09:55:00,50.13,50.13,50.1,50.11,135300.0,40.1178,40.1178,40.0938,40.1018,135300.0
2014-07-28 10:00:00,50.12,50.12,50.01,50.02,211400.0,40.1098,40.1098,40.0217,40.0298,211400.0
2014-07-28 10:05:00,50.03,50.05,49.98,49.99,160100.0,40.0378,40.0538,39.9977,40.0057,160100.0
2014-07-28 10:10:00,49.98,50.02,49.97,50.02,85800.0,39.9977,40.0298,39.9897,40.0298,85800.0
2014-07-28 10:15:00,50.02,50.02,49.95,49.96,187300.0,40.0298,40.0298,39.9737,39.9817,187300.0
2014-07-28 10:20:00,49.96,49.98,49.95,49.98,205700.0,39.9817,39.9977,39.9737,39.9977,205700.0
2014-07-28 10:25:00,49.98,50.02,49.97,50.02,129600.0,39.9977,40.0298,39.9897,40.0298,129600.0
2014-07-28 10:30:00,50.02,50.03,49.97,49.98,66100.0,40.0298,40.0378,39.9897,39.9977,66100.0
2014-07-28 10:35:00,49.98,50.01,49.96,50.0,53700.0,39.9977,40.0217,39.9817,40.0137,53700.0
2014-07-28 10:40:00,50.01,50.03,49.97,50.03,59400.0,40.0217,40.0378,39.9897,40.0378,59400.0
2014-07-28 10:45:00,50.03,50.05,50.02,50.03,120400.0,40.0378,40.0538,40.0298,40.0378,120400.0
2014-07-28 10:50:00,50.03,50.05,50.02,50.03,27600.0,40.0378,40.0538,40.0298,40.0378,27600.0
2014-07-28 10:55:00,50.03,50.03,50.0,50.0,47900.0,40.0378,40.0378,40.0137,40.0137,47900.0
2014-07-28 11:00:00,50.01,50.03,50.0,50.03,41400.0,40.0217,40.0378,40.0137,40.0378,41400.0
2014-07-28 11:05:00,50.04,50.07,50.04,50.05,81800.0,40.0458,40.0698,40.0458,40.0538,81800.0
2014-07-28 11:10:00,50.06,50.09,50.06,50.07,129100.0,40.0618,40.0858,40.0618,40.0698,129100.0
2014-07-28 11:15:00,50.07,50.07,50.03,50.07,92600.0,40.0698,40.0698,40.0378,40.0698,92600.0
2014-07-28 11:20:00,50.07,50.12,50.06,50.1,77400.0,40.0698,40.1098,40.0618,40.0938,77400.0
2014-07-28 11:25:00,50.1,50.19,50.1,50.19,112800.0,40.0938,40.1658,40.0938,40.1658,112800.0
2014-07-28 11:30:00,50.19,50.22,50.19,50.2,122600.0,40.1658,40.1898,40.1658,40.1738,122600.0
2014-07-28 11:35:00,50.21,50.21,50.17,50.19,45900.0,40.1818,40.1818,40.1498,40.1658,45900.0
2014-07-28 11:40:00,50.2,50.23,50.2,50.23,43000.0,40.1738,40.1978,40.1738,40.1978,43000.0
2014-07-28 11:45:00,50.23,50.26,50.21,50.26,22700.0,40.1978,40.2218,40.1818,40.2218,22700.0
2014-07-28 11:50:00,50.26,50.26,50.2,50.2,40400.0,40.2218,40.2218,40.1738,40.1738,40400.0
2014-07-28 11:55:00,50.21,50.23,50.18,50.2,256400.0,40.1818,40.1978,40.1578,40.1738,256400.0
2014-07-28 12:00:00,50.19,50.21,50.18,50.18,176600.0,40.1658,40.1818,40.1578,40.1578,176600.0
2014-07-28 12:05:00,50.18,50.18,50.16,50.17,25700.0,40.1578,40.1578,40.1418,40.1498,25700.0
2014-07-28 12:10:00,50.18,50.19,50.12,50.12,23800.0,40.1578,40.1658,40.1098,40.1098,23800.0
2014-07-28 12:15:00,50.13,50.15,50.11,50.14,47600.0,40.1178,40.1338,40.1018,40.1258,47600.0
2014-07-28 12:20:00,50.14,50.14,50.11,50.11,16500.0,40.1258,40.1258,40.1018,40.1018,16500.0
2014-07-28 12:25:00,50.12,50.13,50.09,50.09,74800.0,40.1098,40.1178,40.0858,40.0858,74800.0
2014-07-28 12:30:00,50.09,50.1,50.08,50.09,28700.0,40.0858,40.0938,40.0778,40.0858,28700.0
2014-07-28 12:35:00,50.08,50.1,50.08,50.09,20200.0,40.0778,40.0938,40.0778,40.0858,20200.0
2014-07-28 12:40:00,50.08,50.11,50.08,50.1,8600.0,40.0778,40.1018,40.0778,40.0938,8600.0
2014-07-28 12:45:00,50.11,50.12,50.09,50.12,12600.0,40.1018,40.1098,40.0858,40.1098,12600.0
2014-07-28 12:50:00,50.12,50.13,50.11,50.12,9400.0,40.1098,40.1178,40.1018,40.1098,9400.0
2014-07-28 12:55:00,50.11,50.12,50.1,50.12,65600.0,40.1018,40.1098,40.0938,40.1098,65600.0
2014-07-28 13:00:00,50.12,50.13,50.11,50.12,33200.0,40.1098,40.1178,40.1018,40.1098,33200.0
2014-07-28 13:05:00,50.12,50.13,50.11,50.13,54900.0,40.1098,40.1178,40.1018,40.1178,54900.0
2014-07-28 13:10:00,50.13,50.14,50.13,50.14,19400.0,40.1178,40.1258,40.1178,40.1258,19400.0
2014-07-28 13:15:00,50.14,50.15,50.14,50.15,17000.0,40.1258,40.1338,40.1258,40.1338,17000.0
2014-07-28 13:20:00,50.15,50.19,50.14,50.19,13500.0,40.1338,40.1658,40.1258,40.1658,13500.0
2014-07-28 13:25:00,50.19,50.21,50.19,50.21,66300.0,40.1658,40.1818,40.1658,40.1818,66300.0
2014-07-28 13:30:00,50.21,50.26,50.2,50.26,87000.0,40.1818,40.2218,40.1738,40.2218,87000.0
2014-07-28 13:35:00,50.26,50.3,50.25,50.3,81000.0,40.2218,40.2538,40.2138,40.2538,81000.0
2014-07-28 13:40:00,50.3,50.33,50.3,50.33,162400.0,40.2538,40.2778,40.2538,40.2778,162400.0
2014-07-28 13:45:00,50.33,50.35,50.33,50.35,376100.0,40.2778,40.2938,40.2778,40.2938,376100.0
2014-07-28 13:50:00,50.35,50.36,50.34,50.36,211500.0,40.2938,40.3018,40.2858,40.3018,211500.0
2014-07-28 13:55:00,50.36,50.37,50.34,50.34,246600.0,40.3018,40.3098,40.2858,40.2858,246600.0
2014-07-28 14:00:00,50.34,50.37,50.34,50.35,112500.0,40.2858,40.3098,40.2858,40.2938,112500.0
2014-07-28 14:05:00,50.35,50.36,50.34,50.35,14600.0,40.2938,40.3018,40.2858,40.2938,14600.0
2014-07-28 14:10:00,50.35,50.36,50.34,50.34,16600.0,40.2938,40.3018,40.2858,40.2858,16600.0
2014-07-28 14:15:00,50.34,50.34,50.3,50.3,13100.0,40.2858,40.2858,40.2538,40.2538,13100.0
2014-07-28 14:20:00,50.31,50.31,50.29,50.29,28600.0,40.2618,40.2618,40.2458,40.2458,28600.0
2014-07-28 14:25:00,50.29,50.3,50.27,50.28,54700.0,40.2458,40.2538,40.2298,40.2378,54700.0
2014-07-28 14:30:00,50.27,50.28,50.24,50.27,57400.0,40.2298,40.2378,40.2058,40.2298,57400.0
2014-07-28 14:35:00,50.27,50.27,50.23,50.25,91000.0,40.2298,40.2298,40.1978,40.2138,91000.0
2014-07-28 14:40:00,50.25,50.25,50.2,50.21,13000.0,40.2138,40.2138,40.1738,40.1818,13000.0
2014-07-28 14:45:00,50.21,50.24,50.21,50.24,56600.0,40.1818,40.2058,40.1818,40.2058,56600.0
2014-07-28 14:50:00,50.24,50.28,50.24,50.25,77500.0,40.2058,40.2378,40.2058,40.2138,77500.0
2014-07-28 14:55:00,50.26,50.28,50.25,50.28,124000.0,40.2218,40.2378,40.2138,40.2378,124000.0
2014-07-28 15:00:00,50.28,50.29,50.25,50.25,24900.0,40.2378,40.2458,40.2138,40.2138,24900.0
2014-07-28 15:05:00,50.25,50.28,50.24,50.27,33800.0,40.2138,40.2378,40.2058,40.2298,33800.0
2014-07-28 15:10:00,50.27,50.29,50.25,50.29,64300.0,40.2298,40.2458,40.2138,40.2458,64300.0
2014-07-28 15:15:00,50.29,50.29,50.26,50.28,130700.0,40.2458,40.2458,40.2218,40.2378,130700.0
2014-07-28 15:20:00,50.28,50.29,50.28,50.28,34500.0,40.2378,40.2458,40.2378,40.2378,34500.0
2014-07-28 15:25:00,50.28,50.28,50.26,50.26,28000.0,40.2378,40.2378,40.2218,40.2218,28000.0
2014-07-28 15:30:00,50.26,50.28,50.26,50.28,75200.0,40.2218,40.2378,40.2218,40.2378,75200.0
2014-07-28 15:35:00,50.27,50.28,50.25,50.25,59300.0,40.2298,40.2378,40.2138,40.2138,59300.0
2014-07-28 15:40:00,50.26,50.28,50.25,50.26,160900.0,40.2218,40.2378,40.2138,40.2218,160900.0
2014-07-28 15:45:00,50.27,50.27,50.24,50.25,177900.0,40.2298,40.2298,40.2058,40.2138,177900.0
2014-07-28 15:50:00,50.25,50.25,50.23,50.24,145900.0,40.2138,40.2138,40.1978,40.2058,145900.0
2014-07-28 15:55:00,50.24,50.25,50.23,50.25,366900.0,40.2058,40.2138,40.1978,40.2138,366900.0
2014-07-29 09:30:00,50.3,50.31,50.16,50.24,105200.0,40.2538,40.2618,40.1418,40.2058,105200.0
2014-07-29 09:35:00,50.24,50.25,50.14,50.16,133800.0,40.2058,40.2138,40.1258,40.1418,133800.0
2014-07-29 09:40:00,50.16,50.17,50.09,50.17,47100.0,40.1418,40.1498,40.0858,40.1498,47100.0
2014-07-29 09:45:00,50.17,50.24,50.16,50.23,35800.0,40.1498,40.2058,40.1418,40.1978,35800.0
2014-07-29 09:50:00,50.22,50.29,50.2,50.28,133800.0,40.1898,40.2458,40.1738,40.2378,133800.0
2014-07-29 09:55:00,50.29,50.34,50.26,50.26,288500.0,40.2458,40.2858,40.2218,40.2218,288500.0
2014-07-29 10:00:00,50.27,50.29,50.23,50.23,38900.0,40.2298,40.2458,40.1978,40.1978,38900.0
2014-07-29 10:05:00,50.22,50.31,50.21,50.3,88300.0,40.1898,40.2618,40.1818,40.2538,88300.0
2014-07-29 10:10:00,50.3,50.3,50.27,50.28,31100.0,40.2538,40.2538,40.2298,40.2378,31100.0
2014-07-29 10:15:00,50.28,50.3,50.25,50.25,29000.0,40.2378,40.2538,40.2138,40.2138,29000.0
2014-07-29 10:20:00,50.25,50.25,50.21,50.23,69000.0,40.2138,40.2138,40.1818,40.1978,69000.0
2014-07-29 10:25:00,50.21,50.25,50.21,50.23,161600.0,40.1818,40.2138,40.1818,40.1978,161600.0
2014-07-29 10:30:00,50.24,50.25,50.21,50.22,7800.0,40.2058,40.2138,40.1818,40.1898,7800.0
2014-07-29 10:35:00,50.22,50.25,50.22,50.23,15000.0,40.1898,40.2138,40.1898,40.1978,15000.0
2014-07-29 10:40:00,50.22,50.25,50.22,50.24,24700.0,40.1898,40.2138,40.1898,40.2058,24700.0
2014-07-29 10:45:00,50.24,50.25,50.22,50.23,21800.0,40.2058,40.2138,40.1898,40.1978,21800.0
2014-07-29 10:50:00,50.23,50.24,50.18,50.2,29100.0,40.1978,40.2058,40.1578,40.1738,29100.0
2014-07-29 10:55:00,50.2,50.2,50.17,50.18,16900.0,40.1738,40.1738,40.1498,40.1578,16900.0
2014-07-29 11:00:00,50.18,50.18,50.15,50.15,32900.0,40.1578,40.1578,40.1338,40.1338,32900.0
2014-07-29 11:05:00,50.16,50.16,50.1,50.1,60400.0,40.1418,40.1418,40.0938,40.0938,60400.0
2014-07-29 11:10:00,50.1,50.11,50.07,50.09,58700.0,40.0938,40.1018,40.0698,40.0858,58700.0
2014-07-29 11:15:00,50.09,50.14,50.09,50.12,42100.0,40.0858,40.1258,40.0858,40.1098,42100.0
2014-07-29 11:20:00,50.12,50.13,50.1,50.11,18000.0,40.1098,40.1178,40.0938,40.1018,18000.0
2014-07-29 11:25:00,50.11,50.13,50.1,50.11,22200.0,40.1018,40.1178,40.0938,40.1018,22200.0
2014-07-29 11:30:00,50.1,50.1,50.04,50.06,56300.0,40.0938,40.0938,40.0458,40.0618,56300.0
2014-07-29 11:35:00,50.06,50.07,50.05,50.06,29200.0,40.0618,40.0698,40.0538,40.0618,29200.0
2014-07-29 11:40:00,50.06,50.08,50.06,50.07,14400.0,40.0618,40.0778,40.0618,40.0698,14400.0
2014-07-29 11:45:00,50.06,50.09,50.06,50.09,16300.0,40.0618,40.0858,40.0618,40.0858,16300.0
2014-07-29 11:50:00,50.09,50.09,50.08,50.09,13300.0,40.0858,40.0858,40.0778,40.0858,13300.0
2014-07-29 11:55:00,50.09,50.1,50.07,50.1,29700.0,40.0858,40.0938,40.0698,40.0938,29700.0
2014-07-29 12:00:00,50.1,50.11,50.1,50.1,8600.0,40.0938,40.1018,40.0938,40.0938,8600.0
2014-07-29 12:05:00,50.11,50.12,50.1,50.11,9000.0,40.1018,40.1098,40.0938,40.1018,9000.0
2014-07-29 12:10:00,50.11,50.15,50.11,50.15,23700.0,40.1018,40.1338,40.1018,40.1338,23700.0
2014-07-29 12:15:00,50.15,50.15,50.14,50.14,22700.0,40.1338,40.1338,40.1258,40.1258,22700.0
2014-07-29 12:20:00,50.14,50.19,50.14,50.19,15300.0,40.1258,40.1658,40.1258,40.1658,15300.0
2014-07-29 12:25:00,50.19,50.2,50.17,50.17,21500.0,40.1658,40.1738,40.1498,40.1498,21500.0
2014-07-29 12:30:00,50.18,50.19,50.16,50.18,22400.0,40.1578,40.1658,40.1418,40.1578,22400.0
2014-07-29 12:35:00,50.18,50.2,50.18,50.19,25500.0,40.1578,40.1738,40.1578,40.1658,25500.0
2014-07-29 12:40:00,50.19,50.2,50.17,50.18,25600.0,40.1658,40.1738,40.1498,40.1578,25600.0
2014-07-29 12:45:00,50.18,50.2,50.17,50.19,24600.0,40.1578,40.1738,40.1498,40.1658,24600.0
2014-07-29 12:50:00,50.18,50.2,50.18,50.2,24000.0,40.1578,40.1738,40.1578,40.1738,24000.0
2014-07-29 12:55:00,50.2,50.22,50.2,50.22,15300.0,40.1738,40.1898,40.1738,40.1898,15300.0
2014-07-29 13:00:00,50.2,50.21,50.19,50.2,23600.0,40.1738,40.1818,40.1658,40.1738,23600.0
2014-07-29 13:05:00,50.21,50.24,50.21,50.24,13000.0,40.1818,40.2058,40.1818,40.2058,13000.0
2014-07-29 13:10:00,50.25,50.25,50.2,50.2,23800.0,40.2138,40.2138,40.1738,40.1738,23800.0
2014-07-29 13:15:00,50.21,50.21,50.18,50.19,13200.0,40.1818,40.1818,40.1578,40.1658,13200.0
2014-07-29 13:20:00,50.2,50.25,50.2,50.24,20500.0,40.1738,40.2138,40.1738,40.2058,20500.0
2014-07-29 13:25:00,50.24,50.24,50.21,50.21,7100.0,40.2058,40.2058,40.1818,40.1818,7100.0
2014-07-29 13:30:00,50.21,50.22,50.19,50.21,11600.0,40.1818,40.1898,40.1658,40.1818,11600.0
2014-07-29 13:35:00,50.2,50.2,50.18,50.18,13900.0,40.1738,40.1738,40.1578,40.1578,13900.0
2014-07-29 13:40:00,50.17,50.19,50.17,50.18,22400.0,40.1498,40.1658,40.1498,40.1578,22400.0
2014-07-29 13:45:00,50.18,50.18,50.16,50.18,69500.0,40.1578,40.1578,40.1418,40.1578,69500.0
2014-07-29 13:50:00,50.18,50.18,50.17,50.18,4600.0,40.1578,40.1578,40.1498,40.1578,4600.0
2014-07-29 13:55:00,50.17,50.19,50.16,50.16,14200.0,40.1498,40.1658,40.1418,40.1418,14200.0
2014-07-29 14:00:00,50.16,50.17,50.15,50.17,12200.0,40.1418,40.1498,40.1338,40.1498,12200.0
2014-07-29 14:05:00,50.17,50.17,50.15,50.16,11100.0,40.1498,40.1498,40.1338,40.1418,11100.0
2014-07-29 14:10:00,50.15,50.16,50.14,50.16,4800.0,40.1338,40.1418,40.1258,40.1418,4800.0
2014-07-29 14:15:00,50.15,50.17,50.12,50.13,41600.0,40.1338,40.1498,40.1098,40.1178,41600.0
2014-07-29 14:20:00,50.12,50.13,50.08,50.08,29500.0,40.1098,40.1178,40.0778,40.0778,29500.0
2014-07-29 14:25:00,50.08,50.09,50.02,50.08,69800.0,40.0778,40.0858,40.0298,40.0778,69800.0
2014-07-29 14:30:00,50.08,50.12,50.08,50.1,30400.0,40.0778,40.1098,40.0778,40.0938,30400.0
2014-07-29 14:35:00,50.1,50.11,50.05,50.07,31300.0,40.0938,40.1018,40.0538,40.0698,31300.0
2014-07-29 14:40:00,50.08,50.11,50.07,50.07,54000.0,40.0778,40.1018,40.0698,40.0698,54000.0
2014-07-29 14:45:00,50.07,50.11,50.06,50.11,45900.0,40.0698,40.1018,40.0618,40.1018,45900.0
2014-07-29 14:50:00,50.1,50.1,50.08,50.08,22500.0,40.0938,40.0938,40.0778,40.0778,22500.0
2014-07-29 14:55:00,50.09,50.1,50.06,50.06,30200.0,40.0858,40.0938,40.0618,40.0618,30200.0
2014-07-29 15:00:00,50.05,50.06,50.02,50.06,133400.0,40.0538,40.0618,40.0298,40.0618,133400.0
2014-07-29 15:05:00,50.06,50.08,50.04,50.07,42900.0,40.0618,40.0778,40.0458,40.0698,42900.0
2014-07-29 15:10:00,50.07,50.08,50.06,50.08,21100.0,40.0698,40.0778,40.0618,40.0778,21100.0
2014-07-29 15:15:00,50.08,50.09,50.05,50.07,35400.0,40.0778,40.0858,40.0538,40.0698,35400.0
2014-07-29 15:20:00,50.07,50.08,50.04,50.04,24800.0,40.0698,40.0778,40.0458,40.0458,24800.0
2014-07-29 15:25:00,50.03,50.05,50.02,50.02,46500.0,40.0378,40.0538,40.0298,40.0298,46500.0
2014-07-29 15:30:00,50.02,50.02,49.97,49.98,100200.0,40.0298,40.0298,39.9897,39.9977,100200.0
2014-07-29 15:35:00,49.98,50.02,49.98,50.0,54200.0,39.9977,40.0298,39.9977,40.0137,54200.0
2014-07-29 15:40:00,50.0,50.0,49.95,49.95,78100.0,40.0137,40.0137,39.9737,39.9737,78100.0
2014-07-29 15:45:00,49.94,49.97,49.9,49.97,144900.0,39.9657,39.9897,39.9337,39.9897,144900.0
2014-07-29 15:50:00,49.96,49.97,49.9,49.91,208900.0,39.9817,39.9897,39.9337,39.9417,208900.0
2014-07-29 15:55:00,49.91,49.91,49.86,49.88,322500.0,39.9417,39.9417,39.9017,39.9177,322500.0
2014-07-30 09:30:00,50.01,50.11,50.01,50.02,83600.0,40.0217,40.1018,40.0217,40.0298,83600.0
2014-07-30 09:35:00,50.02,50.08,49.99,50.07,177200.0,40.0298,40.0778,40.0057,40.0698,177200.0
2014-07-30 09:40:00,50.07,50.1,50.02,50.04,54100.0,40.0698,40.0938,40.0298,40.0458,54100.0
2014-07-30 09:45:00,50.04,50.13,50.0,50.1,787100.0,40.0458,40.1178,40.0137,40.0938,787100.0
2014-07-30 09:50:00,50.1,50.11,50.0,50.0,32100.0,40.0938,40.1018,40.0137,40.0137,32100.0
2014-07-30 09:55:00,50.01,50.02,49.94,49.94,161400.0,40.0217,40.0298,39.9657,39.9657,161400.0
2014-07-30 10:00:00,49.93,49.95,49.87,49.88,67200.0,39.9577,39.9737,39.9097,39.9177,67200.0
2014-07-30 10:05:00,49.87,49.88,49.82,49.88,40400.0,39.9097,39.9177,39.8697,39.9177,40400.0
2014-07-30 10:10:00,49.87,49.93,49.86,49.91,30900.0,39.9097,39.9577,39.9017,39.9417,30900.0
2014-07-30 10:15:00,49.9,49.9,49.87,49.88,28200.0,39.9337,39.9337,39.9097,39.9177,28200.0
2014-07-30 10:20:00,49.89,49.93,49.89,49.91,62000.0,39.9257,39.9577,39.9257,39.9417,62000.0
2014-07-30 10:25:00,49.9,49.91,49.88,49.89,48900.0,39.9337,39.9417,39.9177,39.9257,48900.0
2014-07-30 10:30:00,49.89,49.91,49.83,49.85,14500.0,39.9257,39.9417,39.8777,39.8937,14500.0
2014-07-30 10:35:00,49.86,49.89,49.81,49.82,19200.0,39.9017,39.9257,39.8617,39.8697,19200.0
2014-07-30 10:40:00,49.82,49.84,49.73,49.73,79500.0,39.8697,39.8857,39.7977,39.7977,79500.0
2014-07-30 10:45:00,49.73,49.74,49.7,49.72,71900.0,39.7977,39.8057,39.7737,39.7897,71900.0
2014-07-30 10:50:00,49.71,49.77,49.7,49.75,39500.0,39.7817,39.8297,39.7737,39.8137,39500.0
2014-07-30 10:55:00,49.75,49.76,49.7,49.72,25600.0,39.8137,39.8217,39.7737,39.7897,25600.0
2014-07-30 11:00:00,49.71,49.71,49.62,49.63,79200.0,39.7817,39.7817,39.7096,39.7176,79200.0
2014-07-30 11:05:00,49.64,49.67,49.61,49.67,23600.0,39.7256,39.7497,39.7016,39.7497,23600.0
2014-07-30 11:10:00,49.66,49.69,49.65,49.69,15800.0,39.7417,39.7657,39.7336,39.7657,15800.0
2014-07-30 11:15:00,49.7,49.73,49.7,49.71,20000.0,39.7737,39.7977,39.7737,39.7817,20000.0
2014-07-30 11:20:00,49.71,49.72,49.69,49.72,23300.0,39.7817,39.7897,39.7657,39.7897,23300.0
2014-07-30 11:25:00,49.72,49.72,49.69,49.71,22100.0,39.7897,39.7897,39.7657,39.7817,22100.0
2014-07-30 11:30:00,49.7,49.71,49.68,49.71,19900.0,39.7737,39.7817,39.7577,39.7817,19900.0
2014-07-30 11:35:00,49.71,49.71,49.68,49.69,14200.0,39.7817,39.7817,39.7577,39.7657,14200.0
2014-07-30 11:40:00,49.68,49.72,49.67,49.7,22400.0,39.7577,39.7897,39.7497,39.7737,22400.0
2014-07-30 11:45:00,49.69,49.69,49.63,49.64,40600.0,39.7657,39.7657,39.7176,39.7256,40600.0
2014-07-30 11:50:00,49.63,49.65,49.6,49.6,38700.0,39.7176,39.7336,39.6936,39.6936,38700.0
2014-07-30 11:55:00,49.61,49.61,49.57,49.58,46400.0,39.7016,39.7016,39.6696,39.6776,46400.0
2014-07-30 12:00:00,49.58,49.62,49.58,49.6,25600.0,39.6776,39.7096,39.6776,39.6936,25600.0
2014-07-30 12:05:00,49.59,49.59,49.53,49.54,28600.0,39.6856,39.6856,39.6376,39.6456,28600.0
2014-07-30 12:10:00,49.55,49.63,49.54,49.61,48800.0,39.6536,39.7176,39.6456,39.7016,48800.0
2014-07-30 12:15:00,49.61,49.63,49.58,49.58,49100.0,39.7016,39.7176,39.6776,39.6776,49100.0
2014-07-30 12:20:00,49.58,49.63,49.56,49.62,15200.0,39.6776,39.7176,39.6616,39.7096,15200.0
2014-07-30 12:25:00,49.62,49.62,49.58,49.59,11700.0,39.7096,39.7096,39.6776,39.6856,11700.0
2014-07-30 12:30:00,49.59,49.59,49.55,49.57,18200.0,39.6856,39.6856,39.6536,39.6696,18200.0
2014-07-30 12:35:00,49.58,49.62,49.58,49.61,40500.0,39.6776,39.7096,39.6776,39.7016,40500.0
2014-07-30 12:40:00,49.61,49.62,49.59,49.6,44000.0,39.7016,39.7096,39.6856,39.6936,44000.0
2014-07-30 12:45:00,49.61,49.64,49.61,49.63,10300.0,39.7016,39.7256,39.7016,39.7176,10300.0
2014-07-30 12:50:00,49.63,49.64,49.61,49.63,24700.0,39.7176,39.7256,39.7016,39.7176,24700.0
2014-07-30 12:55:00,49.63,49.65,49.63,49.65,7900.0,39.7176,39.7336,39.7176,39.7336,7900.0
2014-07-30 13:00:00,49.64,49.64,49.58,49.58,14600.0,39.7256,39.7256,39.6776,39.6776,14600.0
2014-07-30 13:05:00,49.59,49.59,49.57,49.58,17200.0,39.6856,39.6856,39.6696,39.6776,17200.0
2014-07-30 13:10:00,49.59,49.62,49.59,49.61,13100.0,39.6856,39.7096,39.6856,39.7016,13100.0
2014-07-30 13:15:00,49.61,49.61,49.58,49.58,9200.0,39.7016,39.7016,39.6776,39.6776,9200.0
2014-07-30 13:20:00,49.58,49.61,49.58,49.6,17500.0,39.6776,39.7016,39.6776,39.6936,17500.0
2014-07-30 13:25:00,49.58,49.58,49.54,49.55,19100.0,39.6776,39.6776,39.6456,39.6536,19100.0
2014-07-30 13:30:00,49.56,49.63,49.56,49.63,42100.0,39.6616,39.7176,39.6616,39.7176,42100.0
2014-07-30 13:35:00,49.62,49.63,49.58,49.58,18900.0,39.7096,39.7176,39.6776,39.6776,18900.0
2014-07-30 13:40:00,49.58,49.6,49.55,49.6,37000.0,39.6776,39.6936,39.6536,39.6936,37000.0
2014-07-30 13:45:00,49.59,49.59,49.55,49.56,26800.0,39.6856,39.6856,39.6536,39.6616,26800.0
2014-07-30 13:50:00,49.56,49.58,49.53,49.54,24200.0,39.6616,39.6776,39.6376,39.6456,24200.0
2014-07-30 13:55:00,49.54,49.59,49.54,49.58,33200.0,39.6456,39.6856,39.6456,39.6776,33200.0
2014-07-30 14:00:00,49.57,49.73,49.52,49.65,143600.0,39.6696,39.7977,39.6296,39.7336,143600.0
2014-07-30 14:05:00,49.65,49.74,49.65,49.73,74900.0,39.7336,39.8057,39.7336,39.7977,74900.0
2014-07-30 14:10:00,49.74,49.82,49.74,49.8,76200.0,39.8057,39.8697,39.8057,39.8537,76200.0
2014-07-30 14:15:00,49.81,49.84,49.77,49.78,38500.0,39.8617,39.8857,39.8297,39.8377,38500.0
2014-07-30 14:20:00,49.78,49.78,49.7,49.74,53200.0,39.8377,39.8377,39.7737,39.8057,53200.0
2014-07-30 14:25:00,49.75,49.76,49.71,49.74,33500.0,39.8137,39.8217,39.7817,39.8057,33500.0
2014-07-30 14:30:00,49.74,49.77,49.7,49.71,26500.0,39.8057,39.8297,39.7737,39.7817,26500.0
2014-07-30 14:35:00,49.71,49.72,49.66,49.67,22600.0,39.7817,39.7897,39.7417,39.7497,22600.0
2014-07-30 14:40:00,49.68,49.69,49.66,49.67,14600.0,39.7577,39.7657,39.7417,39.7497,14600.0
2014-07-30 14:45:00,49.67,49.67,49.58,49.6,69400.0,39.7497,39.7497,39.6776,39.6936,69400.0
2014-07-30 14:50:00,49.61,49.65,49.6,49.65,16300.0,39.7016,39.7336,39.6936,39.7336,16300.0
2014-07-30 14:55:00,49.64,49.64,49.61,49.61,20600.0,39.7256,39.7256,39.7016,39.7016,20600.0
2014-07-30 15:00:00,49.62,49.62,49.55,49.58,69400.0,39.7096,39.7096,39.6536,39.6776,69400.0
2014-07-30 15:05:00,49.57,49.61,49.56,49.59,65100.0,39.6696,39.7016,39.6616,39.6856,65100.0
2014-07-30 15:10:00,49.59,49.61,49.54,49.57,33800.0,39.6856,39.7016,39.6456,39.6696,33800.0
2014-07-30 15:15:00,49.57,49.64,49.57,49.62,56500.0,39.6696,39.7256,39.6696,39.7096,56500.0
2014-07-30 15:20:00,49.62,49.63,49.6,49.61,48300.0,39.7096,39.7176,39.6936,39.7016,48300.0
2014-07-30 15:25:00,49.61,49.63,49.59,49.62,44500.0,39.7016,39.7176,39.6856,39.7096,44500.0
2014-07-30 15:30:00,49.62,49.68,49.62,49.67,58800.0,39.7096,39.7577,39.7096,39.7497,58800.0
2014-07-30 15:35:00,49.67,49.67,49.64,49.65,40200.0,39.7497,39.7497,39.7256,39.7336,40200.0
2014-07-30 15:40:00,49.65,49.68,49.65,49.67,59400.0,39.7336,39.7577,39.7336,39.7497,59400.0
2014-07-30 15:45:00,49.68,49.68,49.65,49.65,168700.0,39.7577,39.7577,39.7336,39.7336,168700.0
2014-07-30 15:50:00,49.65,49.67,49.64,49.66,234300.0,39.7336,39.7497,39.7256,39.7417,234300.0
2014-07-30 15:55:00,49.66,49.67,49.61,49.62,331300.0,39.7417,39.7497,39.7016,39.7096,331300.0
2014-07-31 09:30:00,49.25,49.4,49.12,49.28,234200.0,39.4135,39.5336,39.3095,39.4375,234200.0
2014-07-31 09:35:00,49.27,49.36,49.27,49.36,133200.0,39.4295,39.5016,39.4295,39.5016,133200.0
2014-07-31 09:40:00,49.35,49.39,49.29,49.3,173800.0,39.4936,39.5256,39.4456,39.4536,173800.0
2014-07-31 09:45:00,49.3,49.38,49.27,49.38,75600.0,39.4536,39.5176,39.4295,39.5176,75600.0
2014-07-31 09:50:00,49.38,49.38,49.25,49.28,91700.0,39.5176,39.5176,39.4135,39.4375,91700.0
2014-07-31 09:55:00,49.28,49.31,49.25,49.26,93500.0,39.4375,39.4616,39.4135,39.4215,93500.0
2014-07-31 10:00:00,49.25,49.25,49.19,49.23,79700.0,39.4135,39.4135,39.3655,39.3975,79700.0
2014-07-31 10:05:00,49.22,49.22,49.14,49.16,51100.0,39.3895,39.3895,39.3255,39.3415,51100.0
2014-07-31 10:10:00,49.16,49.27,49.16,49.22,67000.0,39.3415,39.4295,39.3415,39.3895,67000.0
2014-07-31 10:15:00,49.21,49.25,49.19,49.24,66300.0,39.3815,39.4135,39.3655,39.4055,66300.0
2014-07-31 10:20:00,49.23,49.26,49.19,49.19,40300.0,39.3975,39.4215,39.3655,39.3655,40300.0
2014-07-31 10:25:00,49.18,49.18,49.11,49.15,66100.0,39.3575,39.3575,39.3015,39.3335,66100.0
2014-07-31 10:30:00,49.15,49.17,49.09,49.09,72400.0,39.3335,39.3495,39.2855,39.2855,72400.0
2014-07-31 10:35:00,49.09,49.13,49.09,49.13,97800.0,39.2855,39.3175,39.2855,39.3175,97800.0
2014-07-31 10:40:00,49.12,49.14,49.08,49.14,38100.0,39.3095,39.3255,39.2775,39.3255,38100.0
2014-07-31 10:45:00,49.13,49.13,49.09,49.09,93900.0,39.3175,39.3175,39.2855,39.2855,93900.0
2014-07-31 10:50:00,49.09,49.11,49.03,49.03,45700.0,39.2855,39.3015,39.2375,39.2375,45700.0
2014-07-31 10:55:00,49.02,49.02,48.91,48.93,85100.0,39.2295,39.2295,39.1414,39.1575,85100.0
2014-07-31 11:00:00,48.92,49.02,48.92,49.02,68400.0,39.1494,39.2295,39.1494,39.2295,68400.0
2014-07-31 11:05:00,49.02,49.03,48.99,49.01,59800.0,39.2295,39.2375,39.2055,39.2215,59800.0
2014-07-31 11:10:00,49.01,49.02,48.99,48.99,57200.0,39.2215,39.2295,39.2055,39.2055,57200.0
2014-07-31 11:15:00,48.99,49.0,48.95,48.96,55200.0,39.2055,39.2135,39.1735,39.1815,55200.0
2014-07-31 11:20:00,48.96,49.03,48.95,49.03,58100.0,39.1815,39.2375,39.1735,39.2375,58100.0
2014-07-31 11:25:00,49.02,49.02,48.95,48.97,99700.0,39.2295,39.2295,39.1735,39.1895,99700.0
2014-07-31 11:30:00,48.97,48.97,48.92,48.94,58900.0,39.1895,39.1895,39.1494,39.1655,58900.0
2014-07-31 11:35:00,48.94,48.97,48.91,48.97,37900.0,39.1655,39.1895,39.1414,39.1895,37900.0
2014-07-31 11:40:00,48.97,48.99,48.95,48.95,43000.0,39.1895,39.2055,39.1735,39.1735,43000.0
2014-07-31 11:45:00,48.95,48.95,48.88,48.91,45900.0,39.1735,39.1735,39.1174,39.1414,45900.0
2014-07-31 11:50:00,48.91,48.91,48.85,48.88,50400.0,39.1414,39.1414,39.0934,39.1174,50400.0
2014-07-31 11:55:00,48.88,48.88,48.82,48.83,70900.0,39.1174,39.1174,39.0694,39.0774,70900.0
2014-07-31 12:00:00,48.84,48.84,48.79,48.84,50600.0,39.0854,39.0854,39.0454,39.0854,50600.0
2014-07-31 12:05:00,48.84,48.85,48.82,48.85,45300.0,39.0854,39.0934,39.0694,39.0934,45300.0
2014-07-31 12:10:00,48.85,48.85,48.77,48.81,59200.0,39.0934,39.0934,39.0294,39.0614,59200.0
2014-07-31 12:15:00,48.8,48.8,48.75,48.78,43800.0,39.0534,39.0534,39.0134,39.0374,43800.0
2014-07-31 12:20:00,48.78,48.78,48.75,48.75,31600.0,39.0374,39.0374,39.0134,39.0134,31600.0
2014-07-31 12:25:00,48.74,48.76,48.72,48.74,35000.0,39.0054,39.0214,38.9894,39.0054,35000.0
2014-07-31 12:30:00,48.74,48.79,48.73,48.78,28300.0,39.0054,39.0454,38.9974,39.0374,28300.0
2014-07-31 12:35:00,48.77,48.78,48.76,48.77,29300.0,39.0294,39.0374,39.0214,39.0294,29300.0
2014-07-31 12:40:00,48.77,48.8,48.77,48.8,46500.0,39.0294,39.0534,39.0294,39.0534,46500.0
2014-07-31 12:45:00,48.8,48.83,48.79,48.83,23700.0,39.0534,39.0774,39.0454,39.0774,23700.0
2014-07-31 12:50:00,48.84,48.86,48.82,48.84,49000.0,39.0854,39.1014,39.0694,39.0854,49000.0
2014-07-31 12:55:00,48.84,48.85,48.83,48.83,32100.0,39.0854,39.0934,39.0774,39.0774,32100.0
2014-07-31 13:00:00,48.82,48.83,48.81,48.83,30900.0,39.0694,39.0774,39.0614,39.0774,30900.0
2014-07-31 13:05:00,48.83,48.87,48.83,48.86,28800.0,39.0774,39.1094,39.0774,39.1014,28800.0
2014-07-31 13:10:00,48.86,48.87,48.84,48.84,100300.0,39.1014,39.1094,39.0854,39.0854,100300.0
2014-07-31 13:15:00,48.85,48.87,48.82,48.87,94000.0,39.0934,39.1094,39.0694,39.1094,94000.0
2014-07-31 13:20:00,48.87,48.87,48.81,48.81,75000.0,39.1094,39.1094,39.0614,39.0614,75000.0
2014-07-31 13:25:00,48.82,48.86,48.81,48.86,63000.0,39.0694,39.1014,39.0614,39.1014,63000.0
2014-07-31 13:30:00,48.85,48.93,48.85,48.93,39100.0,39.0934,39.1575,39.0934,39.1575,39100.0
2014-07-31 13:35:00,48.93,48.96,48.93,48.94,123400.0,39.1575,39.1815,39.1575,39.1655,123400.0
2014-07-31 13:40:00,48.94,48.95,48.91,48.91,28200.0,39.1655,39.1735,39.1414,39.1414,28200.0
2014-07-31 13:45:00,48.9,48.9,48.85,48.88,58800.0,39.1334,39.1334,39.0934,39.1174,58800.0
2014-07-31 13:50:00,48.88,48.9,48.88,48.9,41300.0,39.1174,39.1334,39.1174,39.1334,41300.0
2014-07-31 13:55:00,48.89,48.91,48.87,48.9,64200.0,39.1254,39.1414,39.1094,39.1334,64200.0
2014-07-31 14:00:00,48.9,48.92,48.88,48.91,55500.0,39.1334,39.1494,39.1174,39.1414,55500.0
2014-07-31 14:05:00,48.92,48.96,48.92,48.94,45900.0,39.1494,39.1815,39.1494,39.1655,45900.0
2014-07-31 14:10:00,48.93,48.93,48.9,48.91,49900.0,39.1575,39.1575,39.1334,39.1414,49900.0
2014-07-31 14:15:00,48.92,48.94,48.88,48.9,49000.0,39.1494,39.1655,39.1174,39.1334,49000.0
2014-07-31 14:20:00,48.91,48.92,48.88,48.88,66200.0,39.1414,39.1494,39.1174,39.1174,66200.0
2014-07-31 14:25:00,48.88,48.9,48.88,48.9,79800.0,39.1174,39.1334,39.1174,39.1334,79800.0
2014-07-31 14:30:00,48.9,48.9,48.86,48.88,86800.0,39.1334,39.1334,39.1014,39.1174,86800.0
2014-07-31 14:35:00,48.87,48.87,48.83,48.84,30900.0,39.1094,39.1094,39.0774,39.0854,30900.0
2014-07-31 14:40:00,48.84,48.85,48.78,48.78,48200.0,39.0854,39.0934,39.0374,39.0374,48200.0
2014-07-31 14:45:00,48.78,48.79,48.72,48.76,74100.0,39.0374,39.0454,38.9894,39.0214,74100.0
2014-07-31 14:50:00,48.76,48.79,48.75,48.75,58000.0,39.0214,39.0454,39.0134,39.0134,58000.0
2014-07-31 14:55:00,48.75,48.78,48.72,48.72,76000.0,39.0134,39.0374,38.9894,38.9894,76000.0
2014-07-31 15:00:00,48.72,48.77,48.71,48.76,52900.0,38.9894,39.0294,38.9814,39.0214,52900.0
2014-07-31 15:05:00,48.76,48.79,48.75,48.76,87400.0,39.0214,39.0454,39.0134,39.0214,87400.0
2014-07-31 15:10:00,48.75,48.75,48.69,48.69,59500.0,39.0134,39.0134,38.9654,38.9654,59500.0
2014-07-31 15:15:00,48.7,48.74,48.69,48.72,52400.0,38.9734,39.0054,38.9654,38.9894,52400.0
2014-07-31 15:20:00,48.72,48.72,48.66,48.69,65500.0,38.9894,38.9894,38.9414,38.9654,65500.0
2014-07-31 15:25:00,48.7,48.71,48.65,48.69,78000.0,38.9734,38.9814,38.9334,38.9654,78000.0
2014-07-31 15:30:00,48.69,48.74,48.67,48.72,165800.0,38.9654,39.0054,38.9494,38.9894,165800.0
2014-07-31 15:35:00,48.72,48.77,48.71,48.77,88900.0,38.9894,39.0294,38.9814,39.0294,88900.0
2014-07-31 15:40:00,48.77,48.79,48.72,48.72,217000.0,39.0294,39.0454,38.9894,38.9894,217000.0
2014-07-31 15:45:00,48.72,48.73,48.69,48.71,257100.0,38.9894,38.9974,38.9654,38.9814,257100.0
2014-07-31 15:50:00,48.71,48.71,48.67,48.69,347300.0,38.9814,38.9814,38.9494,38.9654,347300.0
2014-07-31 15:55:00,48.7,48.71,48.66,48.66,443300.0,38.9734,38.9814,38.9414,38.9414,443300.0
2014-08-01 09:30:00,48.55,48.56,48.45,48.48,88300.0,38.8533,38.8613,38.7733,38.7973,88300.0
2014-08-01 09:35:00,48.48,48.75,48.48,48.75,247100.0,38.7973,39.0134,38.7973,39.0134,247100.0
2014-08-01 09:40:00,48.74,48.76,48.66,48.66,126700.0,39.0054,39.0214,38.9414,38.9414,126700.0
2014-08-01 09:45:00,48.66,48.71,48.63,48.71,145800.0,38.9414,38.9814,38.9174,38.9814,145800.0
2014-08-01 09:50:00,48.71,48.78,48.69,48.77,48000.0,38.9814,39.0374,38.9654,39.0294,48000.0
2014-08-01 09:55:00,48.77,48.78,48.71,48.72,61500.0,39.0294,39.0374,38.9814,38.9894,61500.0
2014-08-01 10:00:00,48.72,48.84,48.71,48.8,113800.0,38.9894,39.0854,38.9814,39.0534,113800.0
2014-08-01 10:05:00,48.8,48.8,48.73,48.75,64300.0,39.0534,39.0534,38.9974,39.0134,64300.0
2014-08-01 10:10:00,48.75,48.75,48.6,48.6,83400.0,39.0134,39.0134,38.8934,38.8934,83400.0
2014-08-01 10:15:00,48.6,48.64,48.54,48.55,84300.0,38.8934,38.9254,38.8453,38.8533,84300.0
2014-08-01 10:20:00,48.55,48.64,48.55,48.63,83300.0,38.8533,38.9254,38.8533,38.9174,83300.0
2014-08-01 10:25:00,48.63,48.7,48.63,48.69,32800.0,38.9174,38.9734,38.9174,38.9654,32800.0
2014-08-01 10:30:00,48.69,48.7,48.62,48.65,23400.0,38.9654,38.9734,38.9094,38.9334,23400.0
2014-08-01 10:35:00,48.63,48.71,48.62,48.69,50300.0,38.9174,38.9814,38.9094,38.9654,50300.0
2014-08-01 10:40:00,48.68,48.72,48.67,48.68,53300.0,38.9574,38.9894,38.9494,38.9574,53300.0
2014-08-01 10:45:00,48.68,48.72,48.66,48.66,159200.0,38.9574,38.9894,38.9414,38.9414,159200.0
2014-08-01 10:50:00,48.66,48.7,48.66,48.67,94400.0,38.9414,38.9734,38.9414,38.9494,94400.0
2014-08-01 10:55:00,48.68,48.69,48.63,48.68,34200.0,38.9574,38.9654,38.9174,38.9574,34200.0
2014-08-01 11:00:00,48.66,48.68,48.61,48.61,35200.0,38.9414,38.9574,38.9014,38.9014,35200.0
2014-08-01 11:05:00,48.6,48.64,48.58,48.59,89100.0,38.8934,38.9254,38.8774,38.8854,89100.0
2014-08-01 11:10:00,48.6,48.6,48.56,48.6,55900.0,38.8934,38.8934,38.8613,38.8934,55900.0
2014-08-01 11:15:00,48.6,48.61,48.54,48.56,38400.0,38.8934,38.9014,38.8453,38.8613,38400.0
2014-08-01 11:20:00,48.56,48.63,48.56,48.63,67100.0,38.8613,38.9174,38.8613,38.9174,67100.0
2014-08-01 11:25:00,48.63,48.63,48.58,48.61,66000.0,38.9174,38.9174,38.8774,38.9014,66000.0
2014-08-01 11:30:00,48.6,48.62,48.55,48.55,20600.0,38.8934,38.9094,38.8533,38.8533,20600.0
2014-08-01 11:35:00,48.55,48.56,48.47,48.48,40000.0,38.8533,38.8613,38.7893,38.7973,40000.0
2014-08-01 11:40:00,48.48,48.52,48.46,48.48,79800.0,38.7973,38.8293,38.7813,38.7973,79800.0
2014-08-01 11:45:00,48.48,48.52,48.47,48.47,70600.0,38.7973,38.8293,38.7893,38.7893,70600.0
2014-08-01 11:50:00,48.47,48.48,48.41,48.41,56200.0,38.7893,38.7973,38.7413,38.7413,56200.0
2014-08-01 11:55:00,48.41,48.43,48.38,48.4,39700.0,38.7413,38.7573,38.7173,38.7333,39700.0
2014-08-01 12:00:00,48.41,48.49,48.41,48.49,20900.0,38.7413,38.8053,38.7413,38.8053,20900.0
2014-08-01 12:05:00,48.48,48.48,48.41,48.41,20700.0,38.7973,38.7973,38.7413,38.7413,20700.0
2014-08-01 12:10:00,48.42,48.45,48.41,48.45,116700.0,38.7493,38.7733,38.7413,38.7733,116700.0
2014-08-01 12:15:00,48.45,48.53,48.43,48.51,137300.0,38.7733,38.8373,38.7573,38.8213,137300.0
2014-08-01 12:20:00,48.52,48.53,48.5,48.53,18500.0,38.8293,38.8373,38.8133,38.8373,18500.0
2014-08-01 12:25:00,48.53,48.53,48.47,48.5,45000.0,38.8373,38.8373,38.7893,38.8133,45000.0
2014-08-01 12:30:00,48.51,48.55,48.5,48.54,16300.0,38.8213,38.8533,38.8133,38.8453,16300.0
2014-08-01 12:35:00,48.54,48.54,48.49,48.49,15700.0,38.8453,38.8453,38.8053,38.8053,15700.0
2014-08-01 12:40:00,48.49,48.55,48.49,48.53,18300.0,38.8053,38.8533,38.8053,38.8373,18300.0
2014-08-01 12:45:00,48.53,48.55,48.51,48.51,12200.0,38.8373,38.8533,38.8213,38.8213,12200.0
2014-08-01 12:50:00,48.5,48.56,48.49,48.56,338900.0,38.8133,38.8613,38.8053,38.8613,338900.0
2014-08-01 12:55:00,48.56,48.62,48.56,48.59,36500.0,38.8613,38.9094,38.8613,38.8854,36500.0
2014-08-01 13:00:00,48.59,48.6,48.52,48.53,43100.0,38.8854,38.8934,38.8293,38.8373,43100.0
2014-08-01 13:05:00,48.53,48.57,48.52,48.57,49400.0,38.8373,38.8694,38.8293,38.8694,49400.0
2014-08-01 13:10:00,48.57,48.6,48.56,48.6,65800.0,38.8694,38.8934,38.8613,38.8934,65800.0
2014-08-01 13:15:00,48.61,48.64,48.57,48.64,36600.0,38.9014,38.9254,38.8694,38.9254,36600.0
2014-08-01 13:20:00,48.63,48.67,48.61,48.64,42400.0,38.9174,38.9494,38.9014,38.9254,42400.0
2014-08-01 13:25:00,48.64,48.75,48.62,48.75,140000.0,38.9254,39.0134,38.9094,39.0134,140000.0
2014-08-01 13:30:00,48.76,48.76,48.7,48.71,49400.0,39.0214,39.0214,38.9734,38.9814,49400.0
2014-08-01 13:35:00,48.71,48.77,48.71,48.76,59100.0,38.9814,39.0294,38.9814,39.0214,59100.0
2014-08-01 13:40:00,48.76,48.78,48.72,48.76,54400.0,39.0214,39.0374,38.9894,39.0214,54400.0
2014-08-01 13:45:00,48.76,48.8,48.74,48.8,27600.0,39.0214,39.0534,39.0054,39.0534,27600.0
2014-08-01 13:50:00,48.8,48.8,48.75,48.79,39600.0,39.0534,39.0534,39.0134,39.0454,39600.0
2014-08-01 13:55:00,48.79,48.83,48.78,48.82,32400.0,39.0454,39.0774,39.0374,39.0694,32400.0
2014-08-01 14:00:00,48.82,48.85,48.77,48.77,37400.0,39.0694,39.0934,39.0294,39.0294,37400.0
2014-08-01 14:05:00,48.77,48.85,48.77,48.84,114400.0,39.0294,39.0934,39.0294,39.0854,114400.0
2014-08-01 14:10:00,48.84,48.85,48.82,48.83,56500.0,39.0854,39.0934,39.0694,39.0774,56500.0
2014-08-01 14:15:00,48.83,48.86,48.82,48.84,21000.0,39.0774,39.1014,39.0694,39.0854,21000.0
2014-08-01 14:20:00,48.84,48.85,48.81,48.81,20400.0,39.0854,39.0934,39.0614,39.0614,20400.0
2014-08-01 14:25:00,48.81,48.81,48.78,48.79,26100.0,39.0614,39.0614,39.0374,39.0454,26100.0
2014-08-01 14:30:00,48.79,48.82,48.78,48.79,42400.0,39.0454,39.0694,39.0374,39.0454,42400.0
2014-08-01 14:35:00,48.79,48.84,48.78,48.84,17500.0,39.0454,39.0854,39.0374,39.0854,17500.0
2014-08-01 14:40:00,48.84,48.84,48.82,48.84,18400.0,39.0854,39.0854,39.0694,39.0854,18400.0
2014-08-01 14:45:00,48.83,48.84,48.77,48.77,59200.0,39.0774,39.0854,39.0294,39.0294,59200.0
2014-08-01 14:50:00,48.77,48.78,48.72,48.72,21500.0,39.0294,39.0374,38.9894,38.9894,21500.0
2014-08-01 14:55:00,48.72,48.77,48.71,48.76,21900.0,38.9894,39.0294,38.9814,39.0214,21900.0
2014-08-01 15:00:00,48.75,48.77,48.73,48.77,18800.0,39.0134,39.0294,38.9974,39.0294,18800.0
2014-08-01 15:05:00,48.77,48.79,48.75,48.75,31900.0,39.0294,39.0454,39.0134,39.0134,31900.0
2014-08-01 15:10:00,48.76,48.78,48.75,48.75,61000.0,39.0214,39.0374,39.0134,39.0134,61000.0
2014-08-01 15:15:00,48.75,48.81,48.75,48.79,51400.0,39.0134,39.0614,39.0134,39.0454,51400.0
2014-08-01 15:20:00,48.8,48.83,48.79,48.8,44000.0,39.0534,39.0774,39.0454,39.0534,44000.0
2014-08-01 15:25:00,48.8,48.8,48.75,48.76,51800.0,39.0534,39.0534,39.0134,39.0214,51800.0
2014-08-01 15:30:00,48.76,48.77,48.73,48.74,67300.0,39.0214,39.0294,38.9974,39.0054,67300.0
2014-08-01 15:35:00,48.73,48.77,48.72,48.77,35700.0,38.9974,39.0294,38.9894,39.0294,35700.0
2014-08-01 15:40:00,48.77,48.78,48.75,48.75,109800.0,39.0294,39.0374,39.0134,39.0134,109800.0
2014-08-01 15:45:00,48.74,48.75,48.69,48.7,318700.0,39.0054,39.0134,38.9654,38.9734,318700.0
2014-08-01 15:50:00,48.71,48.71,48.64,48.69,100700.0,38.9814,38.9814,38.9254,38.9654,100700.0
2014-08-01 15:55:00,48.69,48.72,48.67,48.7,345600.0,38.9654,38.9894,38.9494,38.9734,345600.0
2014-08-04 09:30:00,48.83,48.92,48.81,48.84,82400.0,39.0774,39.1494,39.0614,39.0854,82400.0
2014-08-04 09:35:00,48.85,48.94,48.85,48.88,143200.0,39.0934,39.1655,39.0934,39.1174,143200.0
2014-08-04 09:40:00,48.88,48.88,48.78,48.78,130600.0,39.1174,39.1174,39.0374,39.0374,130600.0
2014-08-04 09:45:00,48.78,48.82,48.75,48.78,39500.0,39.0374,39.0694,39.0134,39.0374,39500.0
2014-08-04 09:50:00,48.81,48.85,48.8,48.84,21100.0,39.0614,39.0934,39.0534,39.0854,21100.0
2014-08-04 09:55:00,48.85,48.85,48.77,48.85,109300.0,39.0934,39.0934,39.0294,39.0934,109300.0
2014-08-04 10:00:00,48.84,48.85,48.79,48.82,358000.0,39.0854,39.0934,39.0454,39.0694,358000.0
2014-08-04 10:05:00,48.82,48.84,48.8,48.81,26900.0,39.0694,39.0854,39.0534,39.0614,26900.0
2014-08-04 10:10:00,48.8,48.82,48.77,48.79,206200.0,39.0534,39.0694,39.0294,39.0454,206200.0
2014-08-04 10:15:00,48.8,48.82,48.73,48.74,46000.0,39.0534,39.0694,38.9974,39.0054,46000.0
2014-08-04 10:20:00,48.74,48.81,48.74,48.79,36100.0,39.0054,39.0614,39.0054,39.0454,36100.0
2014-08-04 10:25:00,48.79,48.82,48.78,48.78,33800.0,39.0454,39.0694,39.0374,39.0374,33800.0
2014-08-04 10:30:00,48.78,48.8,48.73,48.73,66000.0,39.0374,39.0534,38.9974,38.9974,66000.0
2014-08-04 10:35:00,48.73,48.75,48.71,48.75,33800.0,38.9974,39.0134,38.9814,39.0134,33800.0
2014-08-04 10:40:00,48.74,48.74,48.69,48.71,11700.0,39.0054,39.0054,38.9654,38.9814,11700.0
2014-08-04 10:45:00,48.7,48.71,48.65,48.68,38600.0,38.9734,38.9814,38.9334,38.9574,38600.0
2014-08-04 10:50:00,48.68,48.71,48.66,48.7,9300.0,38.9574,38.9814,38.9414,38.9734,9300.0
2014-08-04 10:55:00,48.69,48.69,48.57,48.6,76800.0,38.9654,38.9654,38.8694,38.8934,76800.0
2014-08-04 11:00:00,48.6,48.61,48.57,48.58,72800.0,38.8934,38.9014,38.8694,38.8774,72800.0
2014-08-04 11:05:00,48.58,48.71,48.58,48.71,35700.0,38.8774,38.9814,38.8774,38.9814,35700.0
2014-08-04 11:10:00,48.72,48.81,48.71,48.8,388500.0,38.9894,39.0614,38.9814,39.0534,388500.0
2014-08-04 11:15:00,48.8,48.82,48.78,48.79,33800.0,39.0534,39.0694,39.0374,39.0454,33800.0
2014-08-04 11:20:00,48.79,48.81,48.77,48.79,26500.0,39.0454,39.0614,39.0294,39.0454,26500.0
2014-08-04 11:25:00,48.79,48.83,48.78,48.83,31500.0,39.0454,39.0774,39.0374,39.0774,31500.0
2014-08-04 11:30:00,48.83,48.85,48.79,48.84,19700.0,39.0774,39.0934,39.0454,39.0854,19700.0
2014-08-04 11:35:00,48.83,48.83,48.79,48.79,20600.0,39.0774,39.0774,39.0454,39.0454,20600.0
2014-08-04 11:40:00,48.79,48.8,48.73,48.73,29800.0,39.0454,39.0534,38.9974,38.9974,29800.0
2014-08-04 11:45:00,48.73,48.8,48.72,48.8,21900.0,38.9974,39.0534,38.9894,39.0534,21900.0
2014-08-04 11:50:00,48.79,48.79,48.76,48.78,11400.0,39.0454,39.0454,39.0214,39.0374,11400.0
2014-08-04 11:55:00,48.78,48.8,48.77,48.79,33700.0,39.0374,39.0534,39.0294,39.0454,33700.0
2014-08-04 12:00:00,48.78,48.79,48.77,48.78,18400.0,39.0374,39.0454,39.0294,39.0374,18400.0
2014-08-04 12:05:00,48.78,48.79,48.77,48.79,12600.0,39.0374,39.0454,39.0294,39.0454,12600.0
2014-08-04 12:10:00,48.79,48.8,48.79,48.79,7200.0,39.0454,39.0534,39.0454,39.0454,7200.0
2014-08-04 12:15:00,48.79,48.81,48.77,48.81,15500.0,39.0454,39.0614,39.0294,39.0614,15500.0
2014-08-04 12:20:00,48.81,48.89,48.8,48.89,28200.0,39.0614,39.1254,39.0534,39.1254,28200.0
2014-08-04 12:25:00,48.89,48.94,48.88,48.94,98000.0,39.1254,39.1655,39.1174,39.1655,98000.0
2014-08-04 12:30:00,48.94,48.94,48.91,48.94,29700.0,39.1655,39.1655,39.1414,39.1655,29700.0
2014-08-04 12:35:00,48.95,48.95,48.9,48.91,26200.0,39.1735,39.1735,39.1334,39.1414,26200.0
2014-08-04 12:40:00,48.91,48.92,48.9,48.92,8600.0,39.1414,39.1494,39.1334,39.1494,8600.0
2014-08-04 12:45:00,48.91,48.92,48.89,48.9,8500.0,39.1414,39.1494,39.1254,39.1334,8500.0
2014-08-04 12:50:00,48.9,48.93,48.9,48.92,15100.0,39.1334,39.1575,39.1334,39.1494,15100.0
2014-08-04 12:55:00,48.93,48.93,48.9,48.91,4300.0,39.1575,39.1575,39.1334,39.1414,4300.0
2014-08-04 13:00:00,48.92,48.92,48.89,48.91,7500.0,39.1494,39.1494,39.1254,39.1414,7500.0
2014-08-04 13:05:00,48.91,48.91,48.9,48.9,2500.0,39.1414,39.1414,39.1334,39.1334,2500.0
2014-08-04 13:10:00,48.9,48.9,48.84,48.85,49200.0,39.1334,39.1334,39.0854,39.0934,49200.0
2014-08-04 13:15:00,48.84,48.86,48.83,48.85,63000.0,39.0854,39.1014,39.0774,39.0934,63000.0
2014-08-04 13:20:00,48.86,48.88,48.86,48.88,11900.0,39.1014,39.1174,39.1014,39.1174,11900.0
2014-08-04 13:25:00,48.88,48.91,48.88,48.88,9300.0,39.1174,39.1414,39.1174,39.1174,9300.0
2014-08-04 13:30:00,48.88,48.92,48.87,48.91,18400.0,39.1174,39.1494,39.1094,39.1414,18400.0
2014-08-04 13:35:00,48.91,48.96,48.9,48.95,80000.0,39.1414,39.1815,39.1334,39.1735,80000.0
2014-08-04 13:40:00,48.95,48.97,48.94,48.97,40500.0,39.1735,39.1895,39.1655,39.1895,40500.0
2014-08-04 13:45:00,48.97,49.01,48.94,48.99,25200.0,39.1895,39.2215,39.1655,39.2055,25200.0
2014-08-04 13:50:00,48.99,49.01,48.99,48.99,13100.0,39.2055,39.2215,39.2055,39.2055,13100.0
2014-08-04 13:55:00,48.99,49.01,48.97,49.0,20800.0,39.2055,39.2215,39.1895,39.2135,20800.0
2014-08-04 14:00:00,49.0,49.02,49.0,49.02,7100.0,39.2135,39.2295,39.2135,39.2295,7100.0
2014-08-04 14:05:00,49.03,49.03,48.98,48.98,15800.0,39.2375,39.2375,39.1975,39.1975,15800.0
2014-08-04 14:10:00,48.98,49.01,48.98,49.01,12000.0,39.1975,39.2215,39.1975,39.2215,12000.0
2014-08-04 14:15:00,49.01,49.03,49.01,49.01,18800.0,39.2215,39.2375,39.2215,39.2215,18800.0
2014-08-04 14:20:00,49.01,49.03,49.01,49.01,39100.0,39.2215,39.2375,39.2215,39.2215,39100.0
2014-08-04 14:25:00,49.01,49.02,49.01,49.01,10400.0,39.2215,39.2295,39.2215,39.2215,10400.0
2014-08-04 14:30:00,49.02,49.03,49.01,49.02,6200.0,39.2295,39.2375,39.2215,39.2295,6200.0
2014-08-04 14:35:00,49.02,49.09,49.02,49.09,29200.0,39.2295,39.2855,39.2295,39.2855,29200.0
2014-08-04 14:40:00,49.1,49.13,49.09,49.12,31400.0,39.2935,39.3175,39.2855,39.3095,31400.0
2014-08-04 14:45:00,49.11,49.17,49.11,49.17,25000.0,39.3015,39.3495,39.3015,39.3495,25000.0
2014-08-04 14:50:00,49.17,49.19,49.17,49.19,17500.0,39.3495,39.3655,39.3495,39.3655,17500.0
2014-08-04 14:55:00,49.19,49.2,49.18,49.18,21000.0,39.3655,39.3735,39.3575,39.3575,21000.0
2014-08-04 15:00:00,49.18,49.19,49.18,49.19,81300.0,39.3575,39.3655,39.3575,39.3655,81300.0
2014-08-04 15:05:00,49.19,49.2,49.16,49.16,113000.0,39.3655,39.3735,39.3415,39.3415,113000.0
2014-08-04 15:10:00,49.16,49.18,49.16,49.17,18500.0,39.3415,39.3575,39.3415,39.3495,18500.0
2014-08-04 15:15:00,49.17,49.22,49.17,49.21,36100.0,39.3495,39.3895,39.3495,39.3815,36100.0
2014-08-04 15:20:00,49.21,49.22,49.19,49.19,47600.0,39.3815,39.3895,39.3655,39.3655,47600.0
2014-08-04 15:25:00,49.19,49.21,49.18,49.21,36100.0,39.3655,39.3815,39.3575,39.3815,36100.0
2014-08-04 15:30:00,49.21,49.24,49.21,49.22,62100.0,39.3815,39.4055,39.3815,39.3895,62100.0
2014-08-04 15:35:00,49.23,49.29,49.23,49.28,83800.0,39.3975,39.4456,39.3975,39.4375,83800.0
2014-08-04 15:40:00,49.29,49.32,49.28,49.29,145400.0,39.4456,39.4696,39.4375,39.4456,145400.0
2014-08-04 15:45:00,49.29,49.29,49.25,49.26,107800.0,39.4456,39.4456,39.4135,39.4215,107800.0
2014-08-04 15:50:00,49.26,49.27,49.25,49.27,334900.0,39.4215,39.4295,39.4135,39.4295,334900.0
2014-08-04 15:55:00,49.26,49.27,49.23,49.24,402900.0,39.4215,39.4295,39.3975,39.4055,402900.0
2014-08-05 09:30:00,48.85,49.07,48.85,48.94,58700.0,39.0934,39.2695,39.0934,39.1655,58700.0
2014-08-05 09:35:00,48.94,49.08,48.94,49.06,206400.0,39.1655,39.2775,39.1655,39.2615,206400.0
2014-08-05 09:40:00,49.07,49.09,49.03,49.07,47400.0,39.2695,39.2855,39.2375,39.2695,47400.0
2014-08-05 09:45:00,49.07,49.09,49.0,49.0,62100.0,39.2695,39.2855,39.2135,39.2135,62100.0
2014-08-05 09:50:00,48.99,48.99,48.91,48.95,63700.0,39.2055,39.2055,39.1414,39.1735,63700.0
2014-08-05 09:55:00,48.95,49.0,48.92,48.98,26500.0,39.1735,39.2135,39.1494,39.1975,26500.0
2014-08-05 10:00:00,48.99,49.02,48.87,48.91,83300.0,39.2055,39.2295,39.1094,39.1414,83300.0
2014-08-05 10:05:00,48.91,49.03,48.89,49.03,85200.0,39.1414,39.2375,39.1254,39.2375,85200.0
2014-08-05 10:10:00,49.02,49.08,49.0,49.0,52600.0,39.2295,39.2775,39.2135,39.2135,52600.0
2014-08-05 10:15:00,49.0,49.04,48.96,49.0,46300.0,39.2135,39.2455,39.1815,39.2135,46300.0
2014-08-05 10:20:00,49.01,49.1,49.01,49.1,47900.0,39.2215,39.2935,39.2215,39.2935,47900.0
2014-08-05 10:25:00,49.09,49.09,49.03,49.08,22400.0,39.2855,39.2855,39.2375,39.2775,22400.0
2014-08-05 10:30:00,49.07,49.16,49.05,49.15,54200.0,39.2695,39.3415,39.2535,39.3335,54200.0
2014-08-05 10:35:00,49.15,49.15,49.1,49.11,32700.0,39.3335,39.3335,39.2935,39.3015,32700.0
2014-08-05 10:40:00,49.12,49.14,49.08,49.09,36500.0,39.3095,39.3255,39.2775,39.2855,36500.0
2014-08-05 10:45:00,49.09,49.13,49.09,49.12,31700.0,39.2855,39.3175,39.2855,39.3095,31700.0
2014-08-05 10:50:00,49.13,49.13,49.1,49.11,27600.0,39.3175,39.3175,39.2935,39.3015,27600.0
2014-08-05 10:55:00,49.11,49.11,49.02,49.07,47400.0,39.3015,39.3015,39.2295,39.2695,47400.0
2014-08-05 11:00:00,49.07,49.08,49.01,49.04,52800.0,39.2695,39.2775,39.2215,39.2455,52800.0
2014-08-05 11:05:00,49.04,49.06,49.01,49.01,354700.0,39.2455,39.2615,39.2215,39.2215,354700.0
2014-08-05 11:10:00,49.02,49.12,49.02,49.12,39900.0,39.2295,39.3095,39.2295,39.3095,39900.0
2014-08-05 11:15:00,49.12,49.14,49.11,49.14,45400.0,39.3095,39.3255,39.3015,39.3255,45400.0
2014-08-05 11:20:00,49.14,49.18,49.13,49.13,19900.0,39.3255,39.3575,39.3175,39.3175,19900.0
2014-08-05 11:25:00,49.13,49.14,49.1,49.11,37100.0,39.3175,39.3255,39.2935,39.3015,37100.0
2014-08-05 11:30:00,49.11,49.14,49.11,49.12,17500.0,39.3015,39.3255,39.3015,39.3095,17500.0
2014-08-05 11:35:00,49.12,49.13,49.1,49.13,57100.0,39.3095,39.3175,39.2935,39.3175,57100.0
2014-08-05 11:40:00,49.12,49.14,49.11,49.12,8800.0,39.3095,39.3255,39.3015,39.3095,8800.0
2014-08-05 11:45:00,49.12,49.12,49.07,49.08,17800.0,39.3095,39.3095,39.2695,39.2775,17800.0
2014-08-05 11:50:00,49.08,49.12,49.08,49.11,7500.0,39.2775,39.3095,39.2775,39.3015,7500.0
2014-08-05 11:55:00,49.11,49.12,49.06,49.08,12800.0,39.3015,39.3095,39.2615,39.2775,12800.0
2014-08-05 12:00:00,49.08,49.1,49.08,49.08,9000.0,39.2775,39.2935,39.2775,39.2775,9000.0
2014-08-05 12:05:00,49.09,49.09,49.05,49.09,12300.0,39.2855,39.2855,39.2535,39.2855,12300.0
2014-08-05 12:10:00,49.08,49.11,49.08,49.11,17200.0,39.2775,39.3015,39.2775,39.3015,17200.0
2014-08-05 12:15:00,49.1,49.12,49.09,49.12,24700.0,39.2935,39.3095,39.2855,39.3095,24700.0
2014-08-05 12:20:00,49.11,49.11,49.02,49.02,20700.0,39.3015,39.3015,39.2295,39.2295,20700.0
2014-08-05 12:25:00,49.03,49.06,49.03,49.06,22600.0,39.2375,39.2615,39.2375,39.2615,22600.0
2014-08-05 12:30:00,49.05,49.06,49.03,49.04,9400.0,39.2535,39.2615,39.2375,39.2455,9400.0
2014-08-05 12:35:00,49.05,49.05,48.97,48.98,28000.0,39.2535,39.2535,39.1895,39.1975,28000.0
2014-08-05 12:40:00,49.0,49.03,48.99,49.02,22900.0,39.2135,39.2375,39.2055,39.2295,22900.0
2014-08-05 12:45:00,49.02,49.05,49.02,49.04,10000.0,39.2295,39.2535,39.2295,39.2455,10000.0
2014-08-05 12:50:00,49.03,49.05,49.03,49.05,4100.0,39.2375,39.2535,39.2375,39.2535,4100.0
2014-08-05 12:55:00,49.07,49.07,49.03,49.06,10000.0,39.2695,39.2695,39.2375,39.2615,10000.0
2014-08-05 13:00:00,49.07,49.07,49.04,49.04,16100.0,39.2695,39.2695,39.2455,39.2455,16100.0
2014-08-05 13:05:00,49.04,49.07,49.04,49.05,13600.0,39.2455,39.2695,39.2455,39.2535,13600.0
2014-08-05 13:10:00,49.05,49.05,49.04,49.05,4000.0,39.2535,39.2535,39.2455,39.2535,4000.0
2014-08-05 13:15:00,49.05,49.1,49.05,49.1,15500.0,39.2535,39.2935,39.2535,39.2935,15500.0
2014-08-05 13:20:00,49.11,49.12,49.07,49.08,10300.0,39.3015,39.3095,39.2695,39.2775,10300.0
2014-08-05 13:25:00,49.09,49.12,49.09,49.11,10600.0,39.2855,39.3095,39.2855,39.3015,10600.0
2014-08-05 13:30:00,49.11,49.11,49.07,49.08,20600.0,39.3015,39.3015,39.2695,39.2775,20600.0
2014-08-05 13:35:00,49.08,49.08,48.86,48.86,74700.0,39.2775,39.2775,39.1014,39.1014,74700.0
2014-08-05 13:40:00,48.85,48.91,48.73,48.76,181300.0,39.0934,39.1414,38.9974,39.0214,181300.0
2014-08-05 13:45:00,48.76,48.85,48.75,48.83,94000.0,39.0214,39.0934,39.0134,39.0774,94000.0
2014-08-05 13:50:00,48.81,48.85,48.78,48.85,37200.0,39.0614,39.0934,39.0374,39.0934,37200.0
2014-08-05 13:55:00,48.85,48.88,48.8,48.8,47300.0,39.0934,39.1174,39.0534,39.0534,47300.0
2014-08-05 14:00:00,48.79,48.83,48.77,48.79,57400.0,39.0454,39.0774,39.0294,39.0454,57400.0
2014-08-05 14:05:00,48.78,48.79,48.69,48.71,143500.0,39.0374,39.0454,38.9654,38.9814,143500.0
2014-08-05 14:10:00,48.71,48.76,48.69,48.73,91600.0,38.9814,39.0214,38.9654,38.9974,91600.0
2014-08-05 14:15:00,48.75,48.76,48.69,48.73,86900.0,39.0134,39.0214,38.9654,38.9974,86900.0
2014-08-05 14:20:00,48.73,48.79,48.73,48.76,46900.0,38.9974,39.0454,38.9974,39.0214,46900.0
2014-08-05 14:25:00,48.76,48.82,48.75,48.82,82000.0,39.0214,39.0694,39.0134,39.0694,82000.0
2014-08-05 14:30:00,48.82,48.88,48.82,48.84,90300.0,39.0694,39.1174,39.0694,39.0854,90300.0
2014-08-05 14:35:00,48.84,48.86,48.82,48.83,51100.0,39.0854,39.1014,39.0694,39.0774,51100.0
2014-08-05 14:40:00,48.83,48.85,48.79,48.8,21800.0,39.0774,39.0934,39.0454,39.0534,21800.0
2014-08-05 14:45:00,48.81,48.84,48.8,48.82,38500.0,39.0614,39.0854,39.0534,39.0694,38500.0
2014-08-05 14:50:00,48.82,48.82,48.77,48.79,30300.0,39.0694,39.0694,39.0294,39.0454,30300.0
2014-08-05 14:55:00,48.78,48.8,48.73,48.73,40400.0,39.0374,39.0534,38.9974,38.9974,40400.0
2014-08-05 15:00:00,48.73,48.73,48.69,48.69,103900.0,38.9974,38.9974,38.9654,38.9654,103900.0
2014-08-05 15:05:00,48.68,48.7,48.63,48.64,51000.0,38.9574,38.9734,38.9174,38.9254,51000.0
2014-08-05 15:10:00,48.64,48.68,48.62,48.67,72000.0,38.9254,38.9574,38.9094,38.9494,72000.0
2014-08-05 15:15:00,48.68,48.73,48.66,48.72,50600.0,38.9574,38.9974,38.9414,38.9894,50600.0
2014-08-05 15:20:00,48.72,48.76,48.71,48.75,39000.0,38.9894,39.0214,38.9814,39.0134,39000.0
2014-08-05 15:25:00,48.75,48.76,48.69,48.69,40400.0,39.0134,39.0214,38.9654,38.9654,40400.0
2014-08-05 15:30:00,48.7,48.78,48.7,48.77,90400.0,38.9734,39.0374,38.9734,39.0294,90400.0
2014-08-05 15:35:00,48.78,48.84,48.78,48.79,149300.0,39.0374,39.0854,39.0374,39.0454,149300.0
2014-08-05 15:40:00,48.79,48.8,48.77,48.77,117300.0,39.0454,39.0534,39.0294,39.0294,117300.0
2014-08-05 15:45:00,48.78,48.8,48.74,48.75,157500.0,39.0374,39.0534,39.0054,39.0134,157500.0
2014-08-05 15:50:00,48.76,48.78,48.75,48.75,198800.0,39.0214,39.0374,39.0134,39.0134,198800.0
2014-08-05 15:55:00,48.76,48.82,48.75,48.76,273800.0,39.0214,39.0694,39.0134,39.0214,273800.0
2014-08-06 09:30:00,48.64,48.78,48.54,48.78,138900.0,38.9254,39.0374,38.8453,39.0374,138900.0
2014-08-06 09:35:00,48.78,48.86,48.78,48.78,128500.0,39.0374,39.1014,39.0374,39.0374,128500.0
2014-08-06 09:40:00,48.79,48.88,48.76,48.85,108200.0,39.0454,39.1174,39.0214,39.0934,108200.0
2014-08-06 09:45:00,48.86,48.89,48.8,48.86,132800.0,39.1014,39.1254,39.0534,39.1014,132800.0
2014-08-06 09:50:00,48.86,48.87,48.79,48.8,91400.0,39.1014,39.1094,39.0454,39.0534,91400.0
2014-08-06 09:55:00,48.79,48.85,48.77,48.85,412800.0,39.0454,39.0934,39.0294,39.0934,412800.0
2014-08-06 10:00:00,48.85,48.92,48.85,48.91,96300.0,39.0934,39.1494,39.0934,39.1414,96300.0
2014-08-06 10:05:00,48.91,48.93,48.85,48.89,256600.0,39.1414,39.1575,39.0934,39.1254,256600.0
2014-08-06 10:10:00,48.9,48.91,48.81,48.81,86200.0,39.1334,39.1414,39.0614,39.0614,86200.0
2014-08-06 10:15:00,48.82,48.86,48.76,48.8,129400.0,39.0694,39.1014,39.0214,39.0534,129400.0
2014-08-06 10:20:00,48.81,48.87,48.79,48.87,226300.0,39.0614,39.1094,39.0454,39.1094,226300.0
2014-08-06 10:25:00,48.88,48.99,48.88,48.98,189900.0,39.1174,39.2055,39.1174,39.1975,189900.0
2014-08-06 10:30:00,48.99,49.01,48.92,48.92,145400.0,39.2055,39.2215,39.1494,39.1494,145400.0
2014-08-06 10:35:00,48.93,48.94,48.91,48.94,54100.0,39.1575,39.1655,39.1414,39.1655,54100.0
2014-08-06 10:40:00,48.94,48.95,48.91,48.94,38900.0,39.1655,39.1735,39.1414,39.1655,38900.0
2014-08-06 10:45:00,48.95,48.97,48.93,48.96,84200.0,39.1735,39.1895,39.1575,39.1815,84200.0
2014-08-06 10:50:00,48.97,48.98,48.96,48.98,52900.0,39.1895,39.1975,39.1815,39.1975,52900.0
2014-08-06 10:55:00,48.99,49.04,48.97,49.04,63000.0,39.2055,39.2455,39.1895,39.2455,63000.0
2014-08-06 11:00:00,49.05,49.05,49.0,49.03,118600.0,39.2535,39.2535,39.2135,39.2375,118600.0
2014-08-06 11:05:00,49.04,49.09,49.02,49.02,66300.0,39.2455,39.2855,39.2295,39.2295,66300.0
2014-08-06 11:10:00,49.03,49.04,48.99,48.99,54400.0,39.2375,39.2455,39.2055,39.2055,54400.0
2014-08-06 11:15:00,48.98,48.99,48.97,48.98,73000.0,39.1975,39.2055,39.1895,39.1975,73000.0
2014-08-06 11:20:00,48.98,49.02,48.98,49.02,42100.0,39.1975,39.2295,39.1975,39.2295,42100.0
2014-08-06 11:25:00,49.02,49.06,49.0,49.0,51800.0,39.2295,39.2615,39.2135,39.2135,51800.0
2014-08-06 11:30:00,49.0,49.03,48.99,49.03,136300.0,39.2135,39.2375,39.2055,39.2375,136300.0
2014-08-06 11:35:00,49.03,49.05,49.01,49.03,36100.0,39.2375,39.2535,39.2215,39.2375,36100.0
2014-08-06 11:40:00,49.02,49.07,49.02,49.06,45100.0,39.2295,39.2695,39.2295,39.2615,45100.0
2014-08-06 11:45:00,49.06,49.08,49.04,49.05,62600.0,39.2615,39.2775,39.2455,39.2535,62600.0
2014-08-06 11:50:00,49.05,49.11,49.05,49.11,20500.0,39.2535,39.3015,39.2535,39.3015,20500.0
2014-08-06 11:55:00,49.11,49.13,49.11,49.13,24800.0,39.3015,39.3175,39.3015,39.3175,24800.0
2014-08-06 12:00:00,49.13,49.17,49.13,49.17,62600.0,39.3175,39.3495,39.3175,39.3495,62600.0
2014-08-06 12:05:00,49.17,49.19,49.15,49.16,37800.0,39.3495,39.3655,39.3335,39.3415,37800.0
2014-08-06 12:10:00,49.16,49.16,49.13,49.15,64500.0,39.3415,39.3415,39.3175,39.3335,64500.0
2014-08-06 12:15:00,49.14,49.15,49.05,49.07,257000.0,39.3255,39.3335,39.2535,39.2695,257000.0
2014-08-06 12:20:00,49.07,49.16,49.04,49.14,65900.0,39.2695,39.3415,39.2455,39.3255,65900.0
2014-08-06 12:25:00,49.13,49.14,49.08,49.09,62600.0,39.3175,39.3255,39.2775,39.2855,62600.0
2014-08-06 12:30:00,49.09,49.16,49.09,49.15,128000.0,39.2855,39.3415,39.2855,39.3335,128000.0
2014-08-06 12:35:00,49.15,49.18,49.14,49.16,32800.0,39.3335,39.3575,39.3255,39.3415,32800.0
2014-08-06 12:40:00,49.16,49.18,49.14,49.18,30700.0,39.3415,39.3575,39.3255,39.3575,30700.0
2014-08-06 12:45:00,49.17,49.18,49.11,49.11,26000.0,39.3495,39.3575,39.3015,39.3015,26000.0
2014-08-06 12:50:00,49.11,49.13,49.1,49.11,19400.0,39.3015,39.3175,39.2935,39.3015,19400.0
2014-08-06 12:55:00,49.12,49.12,49.08,49.1,35000.0,39.3095,39.3095,39.2775,39.2935,35000.0
2014-08-06 13:00:00,49.09,49.11,49.07,49.07,37200.0,39.2855,39.3015,39.2695,39.2695,37200.0
2014-08-06 13:05:00,49.07,49.07,49.04,49.06,44400.0,39.2695,39.2695,39.2455,39.2615,44400.0
2014-08-06 13:10:00,49.06,49.08,49.05,49.06,26000.0,39.2615,39.2775,39.2535,39.2615,26000.0
2014-08-06 13:15:00,49.06,49.1,49.05,49.1,28300.0,39.2615,39.2935,39.2535,39.2935,28300.0
2014-08-06 13:20:00,49.09,49.12,49.08,49.11,42900.0,39.2855,39.3095,39.2775,39.3015,42900.0
2014-08-06 13:25:00,49.11,49.12,49.07,49.07,28600.0,39.3015,39.3095,39.2695,39.2695,28600.0
2014-08-06 13:30:00,49.07,49.09,49.06,49.07,40900.0,39.2695,39.2855,39.2615,39.2695,40900.0
2014-08-06 13:35:00,49.08,49.1,49.08,49.1,28100.0,39.2775,39.2935,39.2775,39.2935,28100.0
2014-08-06 13:40:00,49.1,49.1,49.08,49.09,21100.0,39.2935,39.2935,39.2775,39.2855,21100.0
2014-08-06 13:45:00,49.08,49.09,49.05,49.05,38300.0,39.2775,39.2855,39.2535,39.2535,38300.0
2014-08-06 13:50:00,49.06,49.07,49.01,49.02,98800.0,39.2615,39.2695,39.2215,39.2295,98800.0
2014-08-06 13:55:00,49.02,49.04,49.01,49.01,72100.0,39.2295,39.2455,39.2215,39.2215,72100.0
2014-08-06 14:00:00,49.0,49.02,48.98,49.02,30900.0,39.2135,39.2295,39.1975,39.2295,30900.0
2014-08-06 14:05:00,49.02,49.04,49.01,49.04,17700.0,39.2295,39.2455,39.2215,39.2455,17700.0
2014-08-06 14:10:00,49.03,49.05,49.02,49.05,43200.0,39.2375,39.2535,39.2295,39.2535,43200.0
2014-08-06 14:15:00,49.04,49.05,49.03,49.04,23100.0,39.2455,39.2535,39.2375,39.2455,23100.0
2014-08-06 14:20:00,49.04,49.05,49.02,49.05,27500.0,39.2455,39.2535,39.2295,39.2535,27500.0
2014-08-06 14:25:00,49.05,49.09,49.05,49.09,48400.0,39.2535,39.2855,39.2535,39.2855,48400.0
2014-08-06 14:30:00,49.09,49.09,49.05,49.06,49900.0,39.2855,39.2855,39.2535,39.2615,49900.0
2014-08-06 14:35:00,49.05,49.06,49.03,49.05,54400.0,39.2535,39.2615,39.2375,39.2535,54400.0
2014-08-06 14:40:00,49.05,49.13,49.04,49.13,41900.0,39.2535,39.3175,39.2455,39.3175,41900.0
2014-08-06 14:45:00,49.13,49.13,49.1,49.12,53200.0,39.3175,39.3175,39.2935,39.3095,53200.0
2014-08-06 14:50:00,49.13,49.16,49.13,49.15,29300.0,39.3175,39.3415,39.3175,39.3335,29300.0
2014-08-06 14:55:00,49.14,49.15,49.11,49.11,46500.0,39.3255,39.3335,39.3015,39.3015,46500.0
2014-08-06 15:00:00,49.1,49.16,49.1,49.16,40400.0,39.2935,39.3415,39.2935,39.3415,40400.0
2014-08-06 15:05:00,49.16,49.18,49.14,49.15,43200.0,39.3415,39.3575,39.3255,39.3335,43200.0
2014-08-06 15:10:00,49.14,49.14,49.1,49.12,66700.0,39.3255,39.3255,39.2935,39.3095,66700.0
2014-08-06 15:15:00,49.12,49.14,49.1,49.13,67900.0,39.3095,39.3255,39.2935,39.3175,67900.0
2014-08-06 15:20:00,49.13,49.14,49.1,49.12,49000.0,39.3175,39.3255,39.2935,39.3095,49000.0
2014-08-06 15:25:00,49.12,49.15,49.11,49.12,34900.0,39.3095,39.3335,39.3015,39.3095,34900.0
2014-08-06 15:30:00,49.12,49.12,49.06,49.06,89400.0,39.3095,39.3095,39.2615,39.2615,89400.0
2014-08-06 15:35:00,49.05,49.1,49.05,49.09,81200.0,39.2535,39.2935,39.2535,39.2855,81200.0
2014-08-06 15:40:00,49.08,49.1,49.07,49.09,101700.0,39.2775,39.2935,39.2695,39.2855,101700.0
2014-08-06 15:45:00,49.09,49.11,49.08,49.09,111200.0,39.2855,39.3015,39.2775,39.2855,111200.0
2014-08-06 15:50:00,49.09,49.13,49.09,49.11,216800.0,39.2855,39.3175,39.2855,39.3015,216800.0
2014-08-06 15:55:00,49.11,49.14,49.09,49.12,276600.0,39.3015,39.3255,39.2855,39.3095,276600.0
2014-08-07 09:30:00,49.34,49.49,49.27,49.32,192300.0,39.4856,39.6056,39.4295,39.4696,192300.0
2014-08-07 09:35:00,49.32,49.33,49.21,49.23,103100.0,39.4696,39.4776,39.3815,39.3975,103100.0
2014-08-07 09:40:00,49.22,49.22,49.08,49.08,59100.0,39.3895,39.3895,39.2775,39.2775,59100.0
2014-08-07 09:45:00,49.07,49.07,49.0,49.02,204200.0,39.2695,39.2695,39.2135,39.2295,204200.0
2014-08-07 09:50:00,49.03,49.14,49.03,49.14,185100.0,39.2375,39.3255,39.2375,39.3255,185100.0
2014-08-07 09:55:00,49.14,49.18,49.1,49.12,51300.0,39.3255,39.3575,39.2935,39.3095,51300.0
2014-08-07 10:00:00,49.12,49.18,49.09,49.11,84300.0,39.3095,39.3575,39.2855,39.3015,84300.0
2014-08-07 10:05:00,49.1,49.16,49.1,49.15,37900.0,39.2935,39.3415,39.2935,39.3335,37900.0
2014-08-07 10:10:00,49.14,49.17,49.12,49.13,33000.0,39.3255,39.3495,39.3095,39.3175,33000.0
2014-08-07 10:15:00,49.14,49.16,49.08,49.12,42800.0,39.3255,39.3415,39.2775,39.3095,42800.0
2014-08-07 10:20:00,49.12,49.17,49.12,49.17,23700.0,39.3095,39.3495,39.3095,39.3495,23700.0
2014-08-07 10:25:00,49.17,49.22,49.14,49.17,23900.0,39.3495,39.3895,39.3255,39.3495,23900.0
2014-08-07 10:30:00,49.16,49.17,49.14,49.17,31300.0,39.3415,39.3495,39.3255,39.3495,31300.0
2014-08-07 10:35:00,49.17,49.2,49.17,49.18,56300.0,39.3495,39.3735,39.3495,39.3575,56300.0
2014-08-07 10:40:00,49.19,49.2,49.11,49.12,47100.0,39.3655,39.3735,39.3015,39.3095,47100.0
2014-08-07 10:45:00,49.11,49.13,49.06,49.07,134400.0,39.3015,39.3175,39.2615,39.2695,134400.0
2014-08-07 10:50:00,49.07,49.07,48.96,49.0,77400.0,39.2695,39.2695,39.1815,39.2135,77400.0
2014-08-07 10:55:00,49.01,49.05,49.01,49.02,45900.0,39.2215,39.2535,39.2215,39.2295,45900.0
2014-08-07 11:00:00,49.02,49.02,48.97,48.98,37600.0,39.2295,39.2295,39.1895,39.1975,37600.0
2014-08-07 11:05:00,49.0,49.0,48.92,48.99,103800.0,39.2135,39.2135,39.1494,39.2055,103800.0
2014-08-07 11:10:00,48.99,48.99,48.9,48.9,47300.0,39.2055,39.2055,39.1334,39.1334,47300.0
2014-08-07 11:15:00,48.9,48.97,48.89,48.97,35800.0,39.1334,39.1895,39.1254,39.1895,35800.0
2014-08-07 11:20:00,48.97,49.03,48.97,49.03,35400.0,39.1895,39.2375,39.1895,39.2375,35400.0
2014-08-07 11:25:00,49.04,49.04,48.99,48.99,40800.0,39.2455,39.2455,39.2055,39.2055,40800.0
2014-08-07 11:30:00,49.0,49.04,48.98,48.98,45300.0,39.2135,39.2455,39.1975,39.1975,45300.0
2014-08-07 11:35:00,48.97,48.99,48.95,48.98,41400.0,39.1895,39.2055,39.1735,39.1975,41400.0
2014-08-07 11:40:00,48.98,48.98,48.93,48.94,29900.0,39.1975,39.1975,39.1575,39.1655,29900.0
2014-08-07 11:45:00,48.94,48.94,48.84,48.89,113200.0,39.1655,39.1655,39.0854,39.1254,113200.0
2014-08-07 11:50:00,48.89,48.94,48.86,48.86,60100.0,39.1254,39.1655,39.1014,39.1014,60100.0
2014-08-07 11:55:00,48.87,48.95,48.87,48.95,84000.0,39.1094,39.1735,39.1094,39.1735,84000.0
2014-08-07 12:00:00,48.94,48.94,48.88,48.93,53700.0,39.1655,39.1655,39.1174,39.1575,53700.0
2014-08-07 12:05:00,48.93,48.94,48.87,48.91,47600.0,39.1575,39.1655,39.1094,39.1414,47600.0
2014-08-07 12:10:00,48.91,48.91,48.86,48.89,29700.0,39.1414,39.1414,39.1014,39.1254,29700.0
2014-08-07 12:15:00,48.89,48.89,48.79,48.8,60500.0,39.1254,39.1254,39.0454,39.0534,60500.0
2014-08-07 12:20:00,48.81,48.87,48.78,48.86,53800.0,39.0614,39.1094,39.0374,39.1014,53800.0
2014-08-07 12:25:00,48.86,48.9,48.84,48.85,34400.0,39.1014,39.1334,39.0854,39.0934,34400.0
2014-08-07 12:30:00,48.84,48.85,48.79,48.82,21300.0,39.0854,39.0934,39.0454,39.0694,21300.0
2014-08-07 12:35:00,48.82,48.83,48.7,48.78,95600.0,39.0694,39.0774,38.9734,39.0374,95600.0
2014-08-07 12:40:00,48.77,48.79,48.75,48.79,21000.0,39.0294,39.0454,39.0134,39.0454,21000.0
2014-08-07 12:45:00,48.79,48.82,48.78,48.82,24500.0,39.0454,39.0694,39.0374,39.0694,24500.0
2014-08-07 12:50:00,48.82,48.82,48.77,48.82,68800.0,39.0694,39.0694,39.0294,39.0694,68800.0
2014-08-07 12:55:00,48.83,48.83,48.8,48.81,25300.0,39.0774,39.0774,39.0534,39.0614,25300.0
2014-08-07 13:00:00,48.81,48.89,48.81,48.89,20900.0,39.0614,39.1254,39.0614,39.1254,20900.0
2014-08-07 13:05:00,48.9,48.91,48.87,48.9,31700.0,39.1334,39.1414,39.1094,39.1334,31700.0
2014-08-07 13:10:00,48.91,48.91,48.89,48.89,25100.0,39.1414,39.1414,39.1254,39.1254,25100.0
2014-08-07 13:15:00,48.9,48.93,48.88,48.91,31600.0,39.1334,39.1575,39.1174,39.1414,31600.0
2014-08-07 13:20:00,48.9,48.9,48.88,48.9,22500.0,39.1334,39.1334,39.1174,39.1334,22500.0
2014-08-07 13:25:00,48.9,48.94,48.89,48.92,33100.0,39.1334,39.1655,39.1254,39.1494,33100.0
2014-08-07 13:30:00,48.93,48.95,48.91,48.91,13500.0,39.1575,39.1735,39.1414,39.1414,13500.0
2014-08-07 13:35:00,48.91,48.95,48.89,48.95,22200.0,39.1414,39.1735,39.1254,39.1735,22200.0
2014-08-07 13:40:00,48.96,48.96,48.92,48.94,48300.0,39.1815,39.1815,39.1494,39.1655,48300.0
2014-08-07 13:45:00,48.94,48.95,48.92,48.95,15800.0,39.1655,39.1735,39.1494,39.1735,15800.0
2014-08-07 13:50:00,48.94,48.95,48.93,48.93,6000.0,39.1655,39.1735,39.1575,39.1575,6000.0
2014-08-07 13:55:00,48.92,48.97,48.92,48.95,12600.0,39.1494,39.1895,39.1494,39.1735,12600.0
2014-08-07 14:00:00,48.94,48.94,48.89,48.9,43500.0,39.1655,39.1655,39.1254,39.1334,43500.0
2014-08-07 14:05:00,48.91,48.92,48.9,48.92,14000.0,39.1414,39.1494,39.1334,39.1494,14000.0
2014-08-07 14:10:00,48.92,48.92,48.9,48.91,13600.0,39.1494,39.1494,39.1334,39.1414,13600.0
2014-08-07 14:15:00,48.91,48.91,48.86,48.88,30800.0,39.1414,39.1414,39.1014,39.1174,30800.0
2014-08-07 14:20:00,48.87,48.88,48.86,48.87,50500.0,39.1094,39.1174,39.1014,39.1094,50500.0
2014-08-07 14:25:00,48.86,48.86,48.83,48.83,30000.0,39.1014,39.1014,39.0774,39.0774,30000.0
2014-08-07 14:30:00,48.83,48.84,48.8,48.81,21300.0,39.0774,39.0854,39.0534,39.0614,21300.0
2014-08-07 14:35:00,48.81,48.82,48.76,48.76,28500.0,39.0614,39.0694,39.0214,39.0214,28500.0
2014-08-07 14:40:00,48.76,48.8,48.76,48.77,36600.0,39.0214,39.0534,39.0214,39.0294,36600.0
2014-08-07 14:45:00,48.78,48.8,48.76,48.78,44500.0,39.0374,39.0534,39.0214,39.0374,44500.0
2014-08-07 14:50:00,48.78,48.81,48.78,48.78,39300.0,39.0374,39.0614,39.0374,39.0374,39300.0
2014-08-07 14:55:00,48.78,48.78,48.71,48.72,67900.0,39.0374,39.0374,38.9814,38.9894,67900.0
2014-08-07 15:00:00,48.72,48.76,48.72,48.72,91200.0,38.9894,39.0214,38.9894,38.9894,91200.0
2014-08-07 15:05:00,48.73,48.75,48.64,48.67,133700.0,38.9974,39.0134,38.9254,38.9494,133700.0
2014-08-07 15:10:00,48.66,48.7,48.61,48.62,56400.0,38.9414,38.9734,38.9014,38.9094,56400.0
2014-08-07 15:15:00,48.63,48.65,48.59,48.64,39400.0,38.9174,38.9334,38.8854,38.9254,39400.0
2014-08-07 15:20:00,48.63,48.64,48.56,48.57,61300.0,38.9174,38.9254,38.8613,38.8694,61300.0
2014-08-07 15:25:00,48.58,48.6,48.56,48.6,91600.0,38.8774,38.8934,38.8613,38.8934,91600.0
2014-08-07 15:30:00,48.6,48.61,48.57,48.59,46600.0,38.8934,38.9014,38.8694,38.8854,46600.0
2014-08-07 15:35:00,48.59,48.66,48.56,48.64,70600.0,38.8854,38.9414,38.8613,38.9254,70600.0
2014-08-07 15:40:00,48.64,48.66,48.62,48.62,133600.0,38.9254,38.9414,38.9094,38.9094,133600.0
2014-08-07 15:45:00,48.63,48.66,48.62,48.66,166400.0,38.9174,38.9414,38.9094,38.9414,166400.0
2014-08-07 15:50:00,48.66,48.71,48.66,48.7,259200.0,38.9414,38.9814,38.9414,38.9734,259200.0
2014-08-07 15:55:00,48.7,48.73,48.67,48.68,399900.0,38.9734,38.9974,38.9494,38.9574,399900.0
2014-08-08 09:30:00,48.8,48.82,48.72,48.72,29000.0,39.0534,39.0694,38.9894,38.9894,29000.0
2014-08-08 09:35:00,48.73,48.75,48.66,48.72,46600.0,38.9974,39.0134,38.9414,38.9894,46600.0
2014-08-08 09:40:00,48.72,48.73,48.62,48.68,121000.0,38.9894,38.9974,38.9094,38.9574,121000.0
2014-08-08 09:45:00,48.69,48.7,48.64,48.7,30100.0,38.9654,38.9734,38.9254,38.9734,30100.0
2014-08-08 09:50:00,48.7,48.74,48.7,48.74,15500.0,38.9734,39.0054,38.9734,39.0054,15500.0
2014-08-08 09:55:00,48.74,48.78,48.71,48.72,166400.0,39.0054,39.0374,38.9814,38.9894,166400.0
2014-08-08 10:00:00,48.72,48.78,48.67,48.78,106900.0,38.9894,39.0374,38.9494,39.0374,106900.0
2014-08-08 10:05:00,48.8,48.83,48.75,48.77,108600.0,39.0534,39.0774,39.0134,39.0294,108600.0
2014-08-08 10:10:00,48.78,48.79,48.72,48.73,53600.0,39.0374,39.0454,38.9894,38.9974,53600.0
2014-08-08 10:15:00,48.73,48.76,48.71,48.73,34900.0,38.9974,39.0214,38.9814,38.9974,34900.0
2014-08-08 10:20:00,48.73,48.75,48.69,48.73,102600.0,38.9974,39.0134,38.9654,38.9974,102600.0
2014-08-08 10:25:00,48.72,48.72,48.66,48.69,178400.0,38.9894,38.9894,38.9414,38.9654,178400.0
2014-08-08 10:30:00,48.68,48.72,48.67,48.71,104300.0,38.9574,38.9894,38.9494,38.9814,104300.0
2014-08-08 10:35:00,48.71,48.78,48.7,48.78,32000.0,38.9814,39.0374,38.9734,39.0374,32000.0
2014-08-08 10:40:00,48.77,48.83,48.77,48.8,31600.0,39.0294,39.0774,39.0294,39.0534,31600.0
2014-08-08 10:45:00,48.79,48.86,48.78,48.82,65400.0,39.0454,39.1014,39.0374,39.0694,65400.0
2014-08-08 10:50:00,48.82,48.83,48.79,48.8,14900.0,39.0694,39.0774,39.0454,39.0534,14900.0
2014-08-08 10:55:00,48.8,48.8,48.78,48.79,30400.0,39.0534,39.0534,39.0374,39.0454,30400.0
2014-08-08 11:00:00,48.8,48.81,48.75,48.81,23500.0,39.0534,39.0614,39.0134,39.0614,23500.0
2014-08-08 11:05:00,48.82,48.84,48.81,48.82,65600.0,39.0694,39.0854,39.0614,39.0694,65600.0
2014-08-08 11:10:00,48.82,48.89,48.82,48.86,80100.0,39.0694,39.1254,39.0694,39.1014,80100.0
2014-08-08 11:15:00,48.86,48.88,48.85,48.87,29900.0,39.1014,39.1174,39.0934,39.1094,29900.0
2014-08-08 11:20:00,48.87,48.87,48.84,48.87,17700.0,39.1094,39.1094,39.0854,39.1094,17700.0
2014-08-08 11:25:00,48.87,48.9,48.87,48.9,29600.0,39.1094,39.1334,39.1094,39.1334,29600.0
2014-08-08 11:30:00,48.91,48.94,48.9,48.94,48600.0,39.1414,39.1655,39.1334,39.1655,48600.0
2014-08-08 11:35:00,48.93,48.95,48.92,48.93,534200.0,39.1575,39.1735,39.1494,39.1575,534200.0
2014-08-08 11:40:00,48.93,48.93,48.9,48.9,20700.0,39.1575,39.1575,39.1334,39.1334,20700.0
2014-08-08 11:45:00,48.9,48.91,48.88,48.88,11900.0,39.1334,39.1414,39.1174,39.1174,11900.0
2014-08-08 11:50:00,48.88,48.89,48.87,48.88,18100.0,39.1174,39.1254,39.1094,39.1174,18100.0
2014-08-08 11:55:00,48.88,48.91,48.88,48.9,28700.0,39.1174,39.1414,39.1174,39.1334,28700.0
2014-08-08 12:00:00,48.89,48.91,48.88,48.89,12900.0,39.1254,39.1414,39.1174,39.1254,12900.0
2014-08-08 12:05:00,48.88,48.9,48.85,48.86,24700.0,39.1174,39.1334,39.0934,39.1014,24700.0
2014-08-08 12:10:00,48.85,48.87,48.85,48.87,17000.0,39.0934,39.1094,39.0934,39.1094,17000.0
2014-08-08 12:15:00,48.86,48.88,48.83,48.84,13100.0,39.1014,39.1174,39.0774,39.0854,13100.0
2014-08-08 12:20:00,48.84,48.86,48.83,48.84,24200.0,39.0854,39.1014,39.0774,39.0854,24200.0
2014-08-08 12:25:00,48.84,48.84,48.79,48.81,48100.0,39.0854,39.0854,39.0454,39.0614,48100.0
2014-08-08 12:30:00,48.8,48.83,48.79,48.82,40800.0,39.0534,39.0774,39.0454,39.0694,40800.0
2014-08-08 12:35:00,48.83,48.83,48.79,48.83,13300.0,39.0774,39.0774,39.0454,39.0774,13300.0
2014-08-08 12:40:00,48.82,48.84,48.81,48.81,16200.0,39.0694,39.0854,39.0614,39.0614,16200.0
2014-08-08 12:45:00,48.81,48.82,48.79,48.8,10500.0,39.0614,39.0694,39.0454,39.0534,10500.0
2014-08-08 12:50:00,48.81,48.84,48.81,48.82,41500.0,39.0614,39.0854,39.0614,39.0694,41500.0
2014-08-08 12:55:00,48.82,48.83,48.82,48.82,16600.0,39.0694,39.0774,39.0694,39.0694,16600.0
2014-08-08 13:00:00,48.82,48.83,48.8,48.82,8300.0,39.0694,39.0774,39.0534,39.0694,8300.0
2014-08-08 13:05:00,48.83,48.87,48.83,48.86,11300.0,39.0774,39.1094,39.0774,39.1014,11300.0
2014-08-08 13:10:00,48.87,48.88,48.84,48.88,25400.0,39.1094,39.1174,39.0854,39.1174,25400.0
2014-08-08 13:15:00,48.87,48.96,48.86,48.96,63300.0,39.1094,39.1815,39.1014,39.1815,63300.0
2014-08-08 13:20:00,48.97,49.0,48.97,49.0,29900.0,39.1895,39.2135,39.1895,39.2135,29900.0
2014-08-08 13:25:00,49.0,49.08,49.0,49.05,64700.0,39.2135,39.2775,39.2135,39.2535,64700.0
2014-08-08 13:30:00,49.05,49.05,49.01,49.04,74000.0,39.2535,39.2535,39.2215,39.2455,74000.0
2014-08-08 13:35:00,49.04,49.05,49.03,49.04,27800.0,39.2455,39.2535,39.2375,39.2455,27800.0
2014-08-08 13:40:00,49.04,49.09,49.04,49.09,51200.0,39.2455,39.2855,39.2455,39.2855,51200.0
2014-08-08 13:45:00,49.09,49.09,49.06,49.06,16700.0,39.2855,39.2855,39.2615,39.2615,16700.0
2014-08-08 13:50:00,49.07,49.08,49.04,49.04,9800.0,39.2695,39.2775,39.2455,39.2455,9800.0
2014-08-08 13:55:00,49.04,49.09,49.04,49.09,17800.0,39.2455,39.2855,39.2455,39.2855,17800.0
2014-08-08 14:00:00,49.09,49.12,49.07,49.1,29700.0,39.2855,39.3095,39.2695,39.2935,29700.0
2014-08-08 14:05:00,49.11,49.14,49.11,49.12,44600.0,39.3015,39.3255,39.3015,39.3095,44600.0
2014-08-08 14:10:00,49.12,49.12,49.08,49.09,27900.0,39.3095,39.3095,39.2775,39.2855,27900.0
2014-08-08 14:15:00,49.09,49.09,49.07,49.07,9800.0,39.2855,39.2855,39.2695,39.2695,9800.0
2014-08-08 14:20:00,49.07,49.09,49.06,49.08,19200.0,39.2695,39.2855,39.2615,39.2775,19200.0
2014-08-08 14:25:00,49.08,49.1,49.07,49.09,14100.0,39.2775,39.2935,39.2695,39.2855,14100.0
2014-08-08 14:30:00,49.09,49.12,49.08,49.09,19800.0,39.2855,39.3095,39.2775,39.2855,19800.0
2014-08-08 14:35:00,49.09,49.11,49.08,49.11,11600.0,39.2855,39.3015,39.2775,39.3015,11600.0
2014-08-08 14:40:00,49.11,49.12,49.07,49.08,55600.0,39.3015,39.3095,39.2695,39.2775,55600.0
2014-08-08 14:45:00,49.08,49.09,49.07,49.07,25600.0,39.2775,39.2855,39.2695,39.2695,25600.0
2014-08-08 14:50:00,49.07,49.09,49.06,49.07,18700.0,39.2695,39.2855,39.2615,39.2695,18700.0
2014-08-08 14:55:00,49.07,49.08,49.04,49.04,12200.0,39.2695,39.2775,39.2455,39.2455,12200.0
2014-08-08 15:00:00,49.04,49.05,49.03,49.04,32300.0,39.2455,39.2535,39.2375,39.2455,32300.0
2014-08-08 15:05:00,49.04,49.06,49.04,49.05,20100.0,39.2455,39.2615,39.2455,39.2535,20100.0
2014-08-08 15:10:00,49.05,49.07,49.04,49.05,23900.0,39.2535,39.2695,39.2455,39.2535,23900.0
2014-08-08 15:15:00,49.05,49.08,49.05,49.07,41400.0,39.2535,39.2775,39.2535,39.2695,41400.0
2014-08-08 15:20:00,49.06,49.1,49.06,49.09,11600.0,39.2615,39.2935,39.2615,39.2855,11600.0
2014-08-08 15:25:00,49.1,49.15,49.09,49.14,37700.0,39.2935,39.3335,39.2855,39.3255,37700.0
2014-08-08 15:30:00,49.14,49.16,49.14,49.14,42800.0,39.3255,39.3415,39.3255,39.3255,42800.0
2014-08-08 15:35:00,49.15,49.16,49.14,49.14,37600.0,39.3335,39.3415,39.3255,39.3255,37600.0
2014-08-08 15:40:00,49.16,49.19,49.15,49.19,106200.0,39.3415,39.3655,39.3335,39.3655,106200.0
2014-08-08 15:45:00,49.19,49.2,49.18,49.18,158700.0,39.3655,39.3735,39.3575,39.3575,158700.0
2014-08-08 15:50:00,49.19,49.21,49.18,49.21,204600.0,39.3655,39.3815,39.3575,39.3815,204600.0
2014-08-08 15:55:00,49.2,49.23,49.2,49.21,216900.0,39.3735,39.3975,39.3735,39.3815,216900.0
2014-08-11 09:30:00,49.33,49.45,49.28,49.41,79200.0,39.4776,39.5736,39.4375,39.5416,79200.0
2014-08-11 09:35:00,49.41,49.45,49.38,49.45,36300.0,39.5416,39.5736,39.5176,39.5736,36300.0
2014-08-11 09:40:00,49.44,49.46,49.36,49.39,84700.0,39.5656,39.5816,39.5016,39.5256,84700.0
2014-08-11 09:45:00,49.39,49.41,49.36,49.38,126000.0,39.5256,39.5416,39.5016,39.5176,126000.0
2014-08-11 09:50:00,49.39,49.46,49.38,49.46,147800.0,39.5256,39.5816,39.5176,39.5816,147800.0
2014-08-11 09:55:00,49.48,49.5,49.45,49.46,123600.0,39.5976,39.6136,39.5736,39.5816,123600.0
2014-08-11 10:00:00,49.46,49.48,49.44,49.47,70600.0,39.5816,39.5976,39.5656,39.5896,70600.0
2014-08-11 10:05:00,49.47,49.5,49.45,49.48,195200.0,39.5896,39.6136,39.5736,39.5976,195200.0
2014-08-11 10:10:00,49.49,49.5,49.43,49.44,225800.0,39.6056,39.6136,39.5576,39.5656,225800.0
2014-08-11 10:15:00,49.45,49.48,49.44,49.44,94600.0,39.5736,39.5976,39.5656,39.5656,94600.0
2014-08-11 10:20:00,49.44,49.45,49.42,49.43,53700.0,39.5656,39.5736,39.5496,39.5576,53700.0
2014-08-11 10:25:00,49.43,49.45,49.41,49.41,54500.0,39.5576,39.5736,39.5416,39.5416,54500.0
2014-08-11 10:30:00,49.41,49.43,49.39,49.43,63300.0,39.5416,39.5576,39.5256,39.5576,63300.0
2014-08-11 10:35:00,49.44,49.49,49.42,49.48,48100.0,39.5656,39.6056,39.5496,39.5976,48100.0
2014-08-11 10:40:00,49.47,49.5,49.47,49.48,23700.0,39.5896,39.6136,39.5896,39.5976,23700.0
2014-08-11 10:45:00,49.48,49.5,49.46,49.49,74400.0,39.5976,39.6136,39.5816,39.6056,74400.0
2014-08-11 10:50:00,49.49,49.49,49.44,49.47,32500.0,39.6056,39.6056,39.5656,39.5896,32500.0
2014-08-11 10:55:00,49.47,49.47,49.44,49.44,12600.0,39.5896,39.5896,39.5656,39.5656,12600.0
2014-08-11 11:00:00,49.43,49.46,49.43,49.45,36900.0,39.5576,39.5816,39.5576,39.5736,36900.0
2014-08-11 11:05:00,49.46,49.49,49.46,49.49,15300.0,39.5816,39.6056,39.5816,39.6056,15300.0
2014-08-11 11:10:00,49.49,49.5,49.47,49.48,36000.0,39.6056,39.6136,39.5896,39.5976,36000.0
2014-08-11 11:15:00,49.48,49.5,49.48,49.5,11800.0,39.5976,39.6136,39.5976,39.6136,11800.0
2014-08-11 11:20:00,49.5,49.52,49.48,49.48,79300.0,39.6136,39.6296,39.5976,39.5976,79300.0
2014-08-11 11:25:00,49.48,49.48,49.46,49.46,19900.0,39.5976,39.5976,39.5816,39.5816,19900.0
2014-08-11 11:30:00,49.47,49.48,49.45,49.45,40400.0,39.5896,39.5976,39.5736,39.5736,40400.0
2014-08-11 11:35:00,49.46,49.46,49.38,49.38,165700.0,39.5816,39.5816,39.5176,39.5176,165700.0
2014-08-11 11:40:00,49.38,49.4,49.38,49.39,59900.0,39.5176,39.5336,39.5176,39.5256,59900.0
2014-08-11 11:45:00,49.4,49.41,49.39,49.4,96300.0,39.5336,39.5416,39.5256,39.5336,96300.0
2014-08-11 11:50:00,49.41,49.41,49.37,49.37,12800.0,39.5416,39.5416,39.5096,39.5096,12800.0
2014-08-11 11:55:00,49.37,49.38,49.35,49.36,14600.0,39.5096,39.5176,39.4936,39.5016,14600.0
2014-08-11 12:00:00,49.37,49.37,49.32,49.33,13900.0,39.5096,39.5096,39.4696,39.4776,13900.0
2014-08-11 12:05:00,49.33,49.37,49.33,49.34,29300.0,39.4776,39.5096,39.4776,39.4856,29300.0
2014-08-11 12:10:00,49.34,49.34,49.3,49.3,199500.0,39.4856,39.4856,39.4536,39.4536,199500.0
2014-08-11 12:15:00,49.3,49.3,49.28,49.3,473200.0,39.4536,39.4536,39.4375,39.4536,473200.0
2014-08-11 12:20:00,49.31,49.33,49.3,49.33,33200.0,39.4616,39.4776,39.4536,39.4776,33200.0
2014-08-11 12:25:00,49.33,49.33,49.31,49.31,63200.0,39.4776,39.4776,39.4616,39.4616,63200.0
2014-08-11 12:30:00,49.31,49.33,49.31,49.33,9000.0,39.4616,39.4776,39.4616,39.4776,9000.0
2014-08-11 12:35:00,49.33,49.34,49.33,49.33,17900.0,39.4776,39.4856,39.4776,39.4776,17900.0
2014-08-11 12:40:00,49.34,49.36,49.34,49.36,14500.0,39.4856,39.5016,39.4856,39.5016,14500.0
2014-08-11 12:45:00,49.36,49.36,49.33,49.33,12300.0,39.5016,39.5016,39.4776,39.4776,12300.0
2014-08-11 12:50:00,49.33,49.34,49.33,49.33,6000.0,39.4776,39.4856,39.4776,39.4776,6000.0
2014-08-11 12:55:00,49.32,49.34,49.29,49.3,31700.0,39.4696,39.4856,39.4456,39.4536,31700.0
2014-08-11 13:00:00,49.29,49.32,49.29,49.3,13100.0,39.4456,39.4696,39.4456,39.4536,13100.0
2014-08-11 13:05:00,49.29,49.3,49.28,49.29,10800.0,39.4456,39.4536,39.4375,39.4456,10800.0
2014-08-11 13:10:00,49.28,49.31,49.28,49.31,37600.0,39.4375,39.4616,39.4375,39.4616,37600.0
2014-08-11 13:15:00,49.3,49.3,49.28,49.29,22300.0,39.4536,39.4536,39.4375,39.4456,22300.0
2014-08-11 13:20:00,49.29,49.3,49.28,49.29,13400.0,39.4456,39.4536,39.4375,39.4456,13400.0
2014-08-11 13:25:00,49.29,49.29,49.24,49.24,18900.0,39.4456,39.4456,39.4055,39.4055,18900.0
2014-08-11 13:30:00,49.25,49.27,49.24,49.26,54500.0,39.4135,39.4295,39.4055,39.4215,54500.0
2014-08-11 13:35:00,49.26,49.28,49.26,49.27,20500.0,39.4215,39.4375,39.4215,39.4295,20500.0
2014-08-11 13:40:00,49.26,49.27,49.25,49.26,19100.0,39.4215,39.4295,39.4135,39.4215,19100.0
2014-08-11 13:45:00,49.26,49.26,49.22,49.25,214200.0,39.4215,39.4215,39.3895,39.4135,214200.0
2014-08-11 13:50:00,49.25,49.26,49.19,49.19,35100.0,39.4135,39.4215,39.3655,39.3655,35100.0
2014-08-11 13:55:00,49.2,49.2,49.15,49.18,33500.0,39.3735,39.3735,39.3335,39.3575,33500.0
2014-08-11 14:00:00,49.17,49.18,49.13,49.16,39400.0,39.3495,39.3575,39.3175,39.3415,39400.0
2014-08-11 14:05:00,49.15,49.17,49.14,49.16,59200.0,39.3335,39.3495,39.3255,39.3415,59200.0
2014-08-11 14:10:00,49.16,49.17,49.13,49.14,40800.0,39.3415,39.3495,39.3175,39.3255,40800.0
2014-08-11 14:15:00,49.14,49.22,49.13,49.2,40100.0,39.3255,39.3895,39.3175,39.3735,40100.0
2014-08-11 14:20:00,49.2,49.23,49.19,49.22,29000.0,39.3735,39.3975,39.3655,39.3895,29000.0
2014-08-11 14:25:00,49.22,49.22,49.2,49.2,40900.0,39.3895,39.3895,39.3735,39.3735,40900.0
2014-08-11 14:30:00,49.19,49.2,49.17,49.19,89100.0,39.3655,39.3735,39.3495,39.3655,89100.0
2014-08-11 14:35:00,49.19,49.2,49.16,49.17,26700.0,39.3655,39.3735,39.3415,39.3495,26700.0
2014-08-11 14:40:00,49.17,49.2,49.16,49.2,50600.0,39.3495,39.3735,39.3415,39.3735,50600.0
2014-08-11 14:45:00,49.2,49.22,49.19,49.19,79000.0,39.3735,39.3895,39.3655,39.3655,79000.0
2014-08-11 14:50:00,49.2,49.2,49.17,49.2,17800.0,39.3735,39.3735,39.3495,39.3735,17800.0
2014-08-11 14:55:00,49.2,49.22,49.19,49.19,22300.0,39.3735,39.3895,39.3655,39.3655,22300.0
2014-08-11 15:00:00,49.2,49.21,49.19,49.21,83600.0,39.3735,39.3815,39.3655,39.3815,83600.0
2014-08-11 15:05:00,49.21,49.24,49.21,49.23,98600.0,39.3815,39.4055,39.3815,39.3975,98600.0
2014-08-11 15:10:00,49.22,49.24,49.22,49.24,81700.0,39.3895,39.4055,39.3895,39.4055,81700.0
2014-08-11 15:15:00,49.23,49.24,49.21,49.22,25600.0,39.3975,39.4055,39.3815,39.3895,25600.0
2014-08-11 15:20:00,49.22,49.22,49.2,49.22,18200.0,39.3895,39.3895,39.3735,39.3895,18200.0
2014-08-11 15:25:00,49.22,49.22,49.17,49.18,66000.0,39.3895,39.3895,39.3495,39.3575,66000.0
2014-08-11 15:30:00,49.18,49.21,49.18,49.21,93600.0,39.3575,39.3815,39.3575,39.3815,93600.0
2014-08-11 15:35:00,49.21,49.23,49.2,49.2,63100.0,39.3815,39.3975,39.3735,39.3735,63100.0
2014-08-11 15:40:00,49.2,49.2,49.15,49.16,81000.0,39.3735,39.3735,39.3335,39.3415,81000.0
2014-08-11 15:45:00,49.16,49.18,49.14,49.15,74300.0,39.3415,39.3575,39.3255,39.3335,74300.0
2014-08-11 15:50:00,49.15,49.19,49.15,49.18,102500.0,39.3335,39.3655,39.3335,39.3575,102500.0
2014-08-11 15:55:00,49.18,49.19,49.15,49.15,249000.0,39.3575,39.3655,39.3335,39.3335,249000.0
2014-08-12 09:30:00,49.14,49.19,49.08,49.18,47500.0,39.3255,39.3655,39.2775,39.3575,47500.0
2014-08-12 09:35:00,49.19,49.27,49.18,49.27,42100.0,39.3655,39.4295,39.3575,39.4295,42100.0
2014-08-12 09:40:00,49.28,49.3,49.2,49.22,20200.0,39.4375,39.4536,39.3735,39.3895,20200.0
2014-08-12 09:45:00,49.22,49.29,49.22,49.27,20900.0,39.3895,39.4456,39.3895,39.4295,20900.0
2014-08-12 09:50:00,49.28,49.29,49.2,49.21,88400.0,39.4375,39.4456,39.3735,39.3815,88400.0
2014-08-12 09:55:00,49.2,49.27,49.2,49.27,28600.0,39.3735,39.4295,39.3735,39.4295,28600.0
2014-08-12 10:00:00,49.27,49.27,49.22,49.27,20000.0,39.4295,39.4295,39.3895,39.4295,20000.0
2014-08-12 10:05:00,49.28,49.3,49.19,49.2,69700.0,39.4375,39.4536,39.3655,39.3735,69700.0
2014-08-12 10:10:00,49.19,49.21,49.14,49.2,77600.0,39.3655,39.3815,39.3255,39.3735,77600.0
2014-08-12 10:15:00,49.21,49.21,49.18,49.19,31000.0,39.3815,39.3815,39.3575,39.3655,31000.0
2014-08-12 10:20:00,49.19,49.23,49.19,49.23,36400.0,39.3655,39.3975,39.3655,39.3975,36400.0
2014-08-12 10:25:00,49.22,49.22,49.18,49.22,22400.0,39.3895,39.3895,39.3575,39.3895,22400.0
2014-08-12 10:30:00,49.22,49.24,49.18,49.24,21400.0,39.3895,39.4055,39.3575,39.4055,21400.0
2014-08-12 10:35:00,49.23,49.24,49.2,49.23,21100.0,39.3975,39.4055,39.3735,39.3975,21100.0
2014-08-12 10:40:00,49.21,49.25,49.17,49.17,28800.0,39.3815,39.4135,39.3495,39.3495,28800.0
2014-08-12 10:45:00,49.17,49.19,49.13,49.13,81600.0,39.3495,39.3655,39.3175,39.3175,81600.0
2014-08-12 10:50:00,49.13,49.14,49.11,49.13,33300.0,39.3175,39.3255,39.3015,39.3175,33300.0
2014-08-12 10:55:00,49.13,49.15,49.1,49.11,90000.0,39.3175,39.3335,39.2935,39.3015,90000.0
2014-08-12 11:00:00,49.1,49.1,49.04,49.06,160100.0,39.2935,39.2935,39.2455,39.2615,160100.0
2014-08-12 11:05:00,49.06,49.06,49.04,49.06,490800.0,39.2615,39.2615,39.2455,39.2615,490800.0
2014-08-12 11:10:00,49.06,49.08,49.05,49.06,47200.0,39.2615,39.2775,39.2535,39.2615,47200.0
2014-08-12 11:15:00,49.06,49.09,49.05,49.08,21400.0,39.2615,39.2855,39.2535,39.2775,21400.0
2014-08-12 11:20:00,49.08,49.09,49.07,49.08,85300.0,39.2775,39.2855,39.2695,39.2775,85300.0
2014-08-12 11:25:00,49.08,49.11,49.07,49.11,170700.0,39.2775,39.3015,39.2695,39.3015,170700.0
2014-08-12 11:30:00,49.11,49.14,49.1,49.11,320200.0,39.3015,39.3255,39.2935,39.3015,320200.0
2014-08-12 11:35:00,49.11,49.14,49.11,49.13,37100.0,39.3015,39.3255,39.3015,39.3175,37100.0
2014-08-12 11:40:00,49.14,49.14,49.11,49.12,44000.0,39.3255,39.3255,39.3015,39.3095,44000.0
2014-08-12 11:45:00,49.11,49.18,49.11,49.15,107400.0,39.3015,39.3575,39.3015,39.3335,107400.0
2014-08-12 11:50:00,49.15,49.16,49.15,49.16,7800.0,39.3335,39.3415,39.3335,39.3415,7800.0
2014-08-12 11:55:00,49.15,49.16,49.13,49.15,24700.0,39.3335,39.3415,39.3175,39.3335,24700.0
2014-08-12 12:00:00,49.15,49.15,49.12,49.15,96500.0,39.3335,39.3335,39.3095,39.3335,96500.0
2014-08-12 12:05:00,49.14,49.16,49.12,49.16,33600.0,39.3255,39.3415,39.3095,39.3415,33600.0
2014-08-12 12:10:00,49.15,49.19,49.14,49.18,7800.0,39.3335,39.3655,39.3255,39.3575,7800.0
2014-08-12 12:15:00,49.18,49.18,49.17,49.17,10600.0,39.3575,39.3575,39.3495,39.3495,10600.0
2014-08-12 12:20:00,49.17,49.19,49.14,49.16,48800.0,39.3495,39.3655,39.3255,39.3415,48800.0
2014-08-12 12:25:00,49.18,49.2,49.16,49.16,11000.0,39.3575,39.3735,39.3415,39.3415,11000.0
2014-08-12 12:30:00,49.16,49.19,49.16,49.18,11900.0,39.3415,39.3655,39.3415,39.3575,11900.0
2014-08-12 12:35:00,49.18,49.24,49.18,49.24,100400.0,39.3575,39.4055,39.3575,39.4055,100400.0
2014-08-12 12:40:00,49.24,49.29,49.24,49.27,45800.0,39.4055,39.4456,39.4055,39.4295,45800.0
2014-08-12 12:45:00,49.28,49.28,49.26,49.27,25600.0,39.4375,39.4375,39.4215,39.4295,25600.0
2014-08-12 12:50:00,49.26,49.27,49.24,49.26,119200.0,39.4215,39.4295,39.4055,39.4215,119200.0
2014-08-12 12:55:00,49.26,49.28,49.25,49.25,115300.0,39.4215,39.4375,39.4135,39.4135,115300.0
2014-08-12 13:00:00,49.25,49.27,49.25,49.27,50600.0,39.4135,39.4295,39.4135,39.4295,50600.0
2014-08-12 13:05:00,49.27,49.33,49.26,49.33,386600.0,39.4295,39.4776,39.4215,39.4776,386600.0
2014-08-12 13:10:00,49.33,49.33,49.3,49.3,111200.0,39.4776,39.4776,39.4536,39.4536,111200.0
2014-08-12 13:15:00,49.3,49.32,49.28,49.32,121800.0,39.4536,39.4696,39.4375,39.4696,121800.0
2014-08-12 13:20:00,49.31,49.32,49.22,49.23,109700.0,39.4616,39.4696,39.3895,39.3975,109700.0
2014-08-12 13:25:00,49.23,49.26,49.23,49.25,66100.0,39.3975,39.4215,39.3975,39.4135,66100.0
2014-08-12 13:30:00,49.25,49.26,49.18,49.19,242000.0,39.4135,39.4215,39.3575,39.3655,242000.0
2014-08-12 13:35:00,49.2,49.21,49.17,49.2,82800.0,39.3735,39.3815,39.3495,39.3735,82800.0
2014-08-12 13:40:00,49.2,49.21,49.19,49.2,15900.0,39.3735,39.3815,39.3655,39.3735,15900.0
2014-08-12 13:45:00,49.21,49.21,49.17,49.21,40500.0,39.3815,39.3815,39.3495,39.3815,40500.0
2014-08-12 13:50:00,49.21,49.25,49.19,49.23,30000.0,39.3815,39.4135,39.3655,39.3975,30000.0
2014-08-12 13:55:00,49.22,49.23,49.21,49.21,27400.0,39.3895,39.3975,39.3815,39.3815,27400.0
2014-08-12 14:00:00,49.22,49.23,49.19,49.21,45300.0,39.3895,39.3975,39.3655,39.3815,45300.0
2014-08-12 14:05:00,49.21,49.21,49.15,49.15,108400.0,39.3815,39.3815,39.3335,39.3335,108400.0
2014-08-12 14:10:00,49.16,49.17,49.15,49.16,201700.0,39.3415,39.3495,39.3335,39.3415,201700.0
2014-08-12 14:15:00,49.16,49.19,49.15,49.17,93400.0,39.3415,39.3655,39.3335,39.3495,93400.0
2014-08-12 14:20:00,49.18,49.19,49.16,49.17,57400.0,39.3575,39.3655,39.3415,39.3495,57400.0
2014-08-12 14:25:00,49.18,49.19,49.13,49.17,167500.0,39.3575,39.3655,39.3175,39.3495,167500.0
2014-08-12 14:30:00,49.18,49.18,49.13,49.17,103000.0,39.3575,39.3575,39.3175,39.3495,103000.0
2014-08-12 14:35:00,49.16,49.21,49.15,49.21,99400.0,39.3415,39.3815,39.3335,39.3815,99400.0
2014-08-12 14:40:00,49.22,49.25,49.19,49.23,102300.0,39.3895,39.4135,39.3655,39.3975,102300.0
2014-08-12 14:45:00,49.23,49.24,49.2,49.22,84900.0,39.3975,39.4055,39.3735,39.3895,84900.0
2014-08-12 14:50:00,49.22,49.24,49.21,49.23,50800.0,39.3895,39.4055,39.3815,39.3975,50800.0
2014-08-12 14:55:00,49.24,49.24,49.22,49.23,79500.0,39.4055,39.4055,39.3895,39.3975,79500.0
2014-08-12 15:00:00,49.23,49.24,49.22,49.22,64400.0,39.3975,39.4055,39.3895,39.3895,64400.0
2014-08-12 15:05:00,49.22,49.28,49.22,49.27,97100.0,39.3895,39.4375,39.3895,39.4295,97100.0
2014-08-12 15:10:00,49.28,49.3,49.26,49.29,95300.0,39.4375,39.4536,39.4215,39.4456,95300.0
2014-08-12 15:15:00,49.29,49.3,49.27,49.29,123600.0,39.4456,39.4536,39.4295,39.4456,123600.0
2014-08-12 15:20:00,49.29,49.29,49.27,49.29,80600.0,39.4456,39.4456,39.4295,39.4456,80600.0
2014-08-12 15:25:00,49.29,49.3,49.26,49.26,133700.0,39.4456,39.4536,39.4215,39.4215,133700.0
2014-08-12 15:30:00,49.26,49.28,49.25,49.27,102300.0,39.4215,39.4375,39.4135,39.4295,102300.0
2014-08-12 15:35:00,49.27,49.3,49.26,49.3,104800.0,39.4295,39.4536,39.4215,39.4536,104800.0
2014-08-12 15:40:00,49.31,49.37,49.31,49.34,101400.0,39.4616,39.5096,39.4616,39.4856,101400.0
2014-08-12 15:45:00,49.34,49.34,49.32,49.32,125400.0,39.4856,39.4856,39.4696,39.4696,125400.0
2014-08-12 15:50:00,49.32,49.34,49.3,49.32,199500.0,39.4696,39.4856,39.4536,39.4696,199500.0
2014-08-12 15:55:00,49.31,49.34,49.3,49.31,466600.0,39.4616,39.4856,39.4536,39.4616,466600.0
2014-08-13 09:30:00,49.53,49.56,49.36,49.41,71000.0,39.6376,39.6616,39.5016,39.5416,71000.0
2014-08-13 09:35:00,49.42,49.44,49.4,49.42,86100.0,39.5496,39.5656,39.5336,39.5496,86100.0
2014-08-13 09:40:00,49.42,49.43,49.36,49.39,115200.0,39.5496,39.5576,39.5016,39.5256,115200.0
2014-08-13 09:45:00,49.39,49.39,49.33,49.34,48400.0,39.5256,39.5256,39.4776,39.4856,48400.0
2014-08-13 09:50:00,49.33,49.37,49.32,49.35,50500.0,39.4776,39.5096,39.4696,39.4936,50500.0
2014-08-13 09:55:00,49.35,49.35,49.29,49.29,35700.0,39.4936,39.4936,39.4456,39.4456,35700.0
2014-08-13 10:00:00,49.3,49.34,49.29,49.31,87900.0,39.4536,39.4856,39.4456,39.4616,87900.0
2014-08-13 10:05:00,49.31,49.37,49.3,49.33,32700.0,39.4616,39.5096,39.4536,39.4776,32700.0
2014-08-13 10:10:00,49.32,49.33,49.29,49.29,37500.0,39.4696,39.4776,39.4456,39.4456,37500.0
2014-08-13 10:15:00,49.29,49.32,49.27,49.31,24200.0,39.4456,39.4696,39.4295,39.4616,24200.0
2014-08-13 10:20:00,49.32,49.37,49.32,49.34,30100.0,39.4696,39.5096,39.4696,39.4856,30100.0
2014-08-13 10:25:00,49.35,49.35,49.32,49.34,10900.0,39.4936,39.4936,39.4696,39.4856,10900.0
2014-08-13 10:30:00,49.35,49.38,49.34,49.37,16100.0,39.4936,39.5176,39.4856,39.5096,16100.0
2014-08-13 10:35:00,49.37,49.43,49.36,49.43,27700.0,39.5096,39.5576,39.5016,39.5576,27700.0
2014-08-13 10:40:00,49.43,49.45,49.41,49.42,92900.0,39.5576,39.5736,39.5416,39.5496,92900.0
2014-08-13 10:45:00,49.42,49.45,49.41,49.45,8100.0,39.5496,39.5736,39.5416,39.5736,8100.0
2014-08-13 10:50:00,49.46,49.47,49.42,49.43,386400.0,39.5816,39.5896,39.5496,39.5576,386400.0
2014-08-13 10:55:00,49.43,49.44,49.4,49.44,684000.0,39.5576,39.5656,39.5336,39.5656,684000.0
2014-08-13 11:00:00,49.44,49.48,49.44,49.47,52300.0,39.5656,39.5976,39.5656,39.5896,52300.0
2014-08-13 11:05:00,49.48,49.54,49.48,49.54,85700.0,39.5976,39.6456,39.5976,39.6456,85700.0
2014-08-13 11:10:00,49.55,49.58,49.55,49.56,63000.0,39.6536,39.6776,39.6536,39.6616,63000.0
2014-08-13 11:15:00,49.56,49.56,49.53,49.55,26400.0,39.6616,39.6616,39.6376,39.6536,26400.0
2014-08-13 11:20:00,49.56,49.57,49.54,49.56,69400.0,39.6616,39.6696,39.6456,39.6616,69400.0
2014-08-13 11:25:00,49.56,49.59,49.55,49.57,16800.0,39.6616,39.6856,39.6536,39.6696,16800.0
2014-08-13 11:30:00,49.57,49.59,49.56,49.59,25100.0,39.6696,39.6856,39.6616,39.6856,25100.0
2014-08-13 11:35:00,49.59,49.6,49.55,49.55,15200.0,39.6856,39.6936,39.6536,39.6536,15200.0
2014-08-13 11:40:00,49.55,49.56,49.53,49.55,14900.0,39.6536,39.6616,39.6376,39.6536,14900.0
2014-08-13 11:45:00,49.55,49.56,49.54,49.55,17900.0,39.6536,39.6616,39.6456,39.6536,17900.0
2014-08-13 11:50:00,49.55,49.56,49.51,49.52,21900.0,39.6536,39.6616,39.6216,39.6296,21900.0
2014-08-13 11:55:00,49.52,49.53,49.5,49.5,14100.0,39.6296,39.6376,39.6136,39.6136,14100.0
2014-08-13 12:00:00,49.51,49.53,49.51,49.52,15700.0,39.6216,39.6376,39.6216,39.6296,15700.0
2014-08-13 12:05:00,49.52,49.52,49.46,49.48,34200.0,39.6296,39.6296,39.5816,39.5976,34200.0
2014-08-13 12:10:00,49.47,49.5,49.46,49.48,72400.0,39.5896,39.6136,39.5816,39.5976,72400.0
2014-08-13 12:15:00,49.48,49.5,49.48,49.5,8300.0,39.5976,39.6136,39.5976,39.6136,8300.0
2014-08-13 12:20:00,49.49,49.51,49.48,49.5,39500.0,39.6056,39.6216,39.5976,39.6136,39500.0
2014-08-13 12:25:00,49.5,49.54,49.5,49.54,51300.0,39.6136,39.6456,39.6136,39.6456,51300.0
2014-08-13 12:30:00,49.54,49.55,49.53,49.53,27900.0,39.6456,39.6536,39.6376,39.6376,27900.0
2014-08-13 12:35:00,49.53,49.53,49.51,49.51,11400.0,39.6376,39.6376,39.6216,39.6216,11400.0
2014-08-13 12:40:00,49.5,49.52,49.5,49.52,5400.0,39.6136,39.6296,39.6136,39.6296,5400.0
2014-08-13 12:45:00,49.52,49.55,49.52,49.52,28600.0,39.6296,39.6536,39.6296,39.6296,28600.0
2014-08-13 12:50:00,49.53,49.54,49.52,49.52,12700.0,39.6376,39.6456,39.6296,39.6296,12700.0
2014-08-13 12:55:00,49.53,49.54,49.52,49.54,11300.0,39.6376,39.6456,39.6296,39.6456,11300.0
2014-08-13 13:00:00,49.54,49.55,49.53,49.55,10700.0,39.6456,39.6536,39.6376,39.6536,10700.0
2014-08-13 13:05:00,49.56,49.57,49.55,49.55,20900.0,39.6616,39.6696,39.6536,39.6536,20900.0
2014-08-13 13:10:00,49.55,49.56,49.54,49.55,6800.0,39.6536,39.6616,39.6456,39.6536,6800.0
2014-08-13 13:15:00,49.55,49.57,49.54,49.54,30000.0,39.6536,39.6696,39.6456,39.6456,30000.0
2014-08-13 13:20:00,49.54,49.56,49.53,49.56,6300.0,39.6456,39.6616,39.6376,39.6616,6300.0
2014-08-13 13:25:00,49.56,49.59,49.55,49.59,23000.0,39.6616,39.6856,39.6536,39.6856,23000.0
2014-08-13 13:30:00,49.58,49.59,49.57,49.57,34500.0,39.6776,39.6856,39.6696,39.6696,34500.0
2014-08-13 13:35:00,49.58,49.61,49.57,49.61,152200.0,39.6776,39.7016,39.6696,39.7016,152200.0
2014-08-13 13:40:00,49.61,49.62,49.6,49.6,27800.0,39.7016,39.7096,39.6936,39.6936,27800.0
2014-08-13 13:45:00,49.6,49.62,49.59,49.61,42600.0,39.6936,39.7096,39.6856,39.7016,42600.0
2014-08-13 13:50:00,49.62,49.63,49.61,49.63,35400.0,39.7096,39.7176,39.7016,39.7176,35400.0
2014-08-13 13:55:00,49.63,49.63,49.62,49.62,34600.0,39.7176,39.7176,39.7096,39.7096,34600.0
2014-08-13 14:00:00,49.63,49.63,49.61,49.62,53200.0,39.7176,39.7176,39.7016,39.7096,53200.0
2014-08-13 14:05:00,49.62,49.63,49.55,49.56,40300.0,39.7096,39.7176,39.6536,39.6616,40300.0
2014-08-13 14:10:00,49.57,49.57,49.55,49.57,5500.0,39.6696,39.6696,39.6536,39.6696,5500.0
2014-08-13 14:15:00,49.56,49.58,49.56,49.58,27700.0,39.6616,39.6776,39.6616,39.6776,27700.0
2014-08-13 14:20:00,49.57,49.58,49.53,49.55,31700.0,39.6696,39.6776,39.6376,39.6536,31700.0
2014-08-13 14:25:00,49.55,49.56,49.53,49.54,13600.0,39.6536,39.6616,39.6376,39.6456,13600.0
2014-08-13 14:30:00,49.54,49.55,49.53,49.54,13800.0,39.6456,39.6536,39.6376,39.6456,13800.0
2014-08-13 14:35:00,49.54,49.57,49.54,49.56,21000.0,39.6456,39.6696,39.6456,39.6616,21000.0
2014-08-13 14:40:00,49.56,49.57,49.55,49.56,44800.0,39.6616,39.6696,39.6536,39.6616,44800.0
2014-08-13 14:45:00,49.56,49.56,49.54,49.55,12000.0,39.6616,39.6616,39.6456,39.6536,12000.0
2014-08-13 14:50:00,49.55,49.57,49.54,49.56,35400.0,39.6536,39.6696,39.6456,39.6616,35400.0
2014-08-13 14:55:00,49.56,49.57,49.54,49.55,16500.0,39.6616,39.6696,39.6456,39.6536,16500.0
2014-08-13 15:00:00,49.55,49.55,49.52,49.54,54400.0,39.6536,39.6536,39.6296,39.6456,54400.0
2014-08-13 15:05:00,49.54,49.57,49.53,49.55,29600.0,39.6456,39.6696,39.6376,39.6536,29600.0
2014-08-13 15:10:00,49.55,49.56,49.53,49.56,27600.0,39.6536,39.6616,39.6376,39.6616,27600.0
2014-08-13 15:15:00,49.55,49.56,49.53,49.54,23100.0,39.6536,39.6616,39.6376,39.6456,23100.0
2014-08-13 15:20:00,49.54,49.57,49.54,49.57,21800.0,39.6456,39.6696,39.6456,39.6696,21800.0
2014-08-13 15:25:00,49.57,49.58,49.55,49.55,36500.0,39.6696,39.6776,39.6536,39.6536,36500.0
2014-08-13 15:30:00,49.55,49.55,49.53,49.55,31100.0,39.6536,39.6536,39.6376,39.6536,31100.0
2014-08-13 15:35:00,49.55,49.55,49.54,49.55,24000.0,39.6536,39.6536,39.6456,39.6536,24000.0
2014-08-13 15:40:00,49.55,49.57,49.53,49.57,114900.0,39.6536,39.6696,39.6376,39.6696,114900.0
2014-08-13 15:45:00,49.57,49.58,49.56,49.57,129500.0,39.6696,39.6776,39.6616,39.6696,129500.0
2014-08-13 15:50:00,49.57,49.59,49.57,49.58,106600.0,39.6696,39.6856,39.6696,39.6776,106600.0
2014-08-13 15:55:00,49.58,49.58,49.55,49.57,230500.0,39.6776,39.6776,39.6536,39.6696,230500.0
2014-08-14 09:30:00,49.66,49.67,49.58,49.64,50500.0,39.7417,39.7497,39.6776,39.7256,50500.0
2014-08-14 09:35:00,49.64,49.67,49.59,49.63,38700.0,39.7256,39.7497,39.6856,39.7176,38700.0
2014-08-14 09:40:00,49.64,49.64,49.56,49.6,43300.0,39.7256,39.7256,39.6616,39.6936,43300.0
2014-08-14 09:45:00,49.59,49.65,49.59,49.61,25000.0,39.6856,39.7336,39.6856,39.7016,25000.0
2014-08-14 09:50:00,49.62,49.64,49.61,49.63,46900.0,39.7096,39.7256,39.7016,39.7176,46900.0
2014-08-14 09:55:00,49.64,49.66,49.6,49.61,13800.0,39.7256,39.7417,39.6936,39.7016,13800.0
2014-08-14 10:00:00,49.61,49.64,49.55,49.57,101200.0,39.7016,39.7256,39.6536,39.6696,101200.0
2014-08-14 10:05:00,49.57,49.58,49.53,49.55,27900.0,39.6696,39.6776,39.6376,39.6536,27900.0
2014-08-14 10:10:00,49.55,49.58,49.54,49.57,26900.0,39.6536,39.6776,39.6456,39.6696,26900.0
2014-08-14 10:15:00,49.57,49.61,49.57,49.58,14000.0,39.6696,39.7016,39.6696,39.6776,14000.0
2014-08-14 10:20:00,49.58,49.61,49.58,49.59,9800.0,39.6776,39.7016,39.6776,39.6856,9800.0
2014-08-14 10:25:00,49.6,49.62,49.6,49.62,9700.0,39.6936,39.7096,39.6936,39.7096,9700.0
2014-08-14 10:30:00,49.63,49.66,49.63,49.64,20400.0,39.7176,39.7417,39.7176,39.7256,20400.0
2014-08-14 10:35:00,49.64,49.65,49.64,49.64,6200.0,39.7256,39.7336,39.7256,39.7256,6200.0
2014-08-14 10:40:00,49.64,49.66,49.63,49.66,15200.0,39.7256,39.7417,39.7176,39.7417,15200.0
2014-08-14 10:45:00,49.66,49.68,49.65,49.66,18000.0,39.7417,39.7577,39.7336,39.7417,18000.0
2014-08-14 10:50:00,49.66,49.66,49.6,49.61,17800.0,39.7417,39.7417,39.6936,39.7016,17800.0
2014-08-14 10:55:00,49.61,49.61,49.59,49.59,8800.0,39.7016,39.7016,39.6856,39.6856,8800.0
2014-08-14 11:00:00,49.59,49.63,49.59,49.62,15700.0,39.6856,39.7176,39.6856,39.7096,15700.0
2014-08-14 11:05:00,49.61,49.62,49.57,49.58,933800.0,39.7016,39.7096,39.6696,39.6776,933800.0
2014-08-14 11:10:00,49.58,49.59,49.56,49.57,136400.0,39.6776,39.6856,39.6616,39.6696,136400.0
2014-08-14 11:15:00,49.57,49.59,49.56,49.58,17700.0,39.6696,39.6856,39.6616,39.6776,17700.0
2014-08-14 11:20:00,49.57,49.59,49.57,49.59,29500.0,39.6696,39.6856,39.6696,39.6856,29500.0
2014-08-14 11:25:00,49.59,49.59,49.56,49.57,18800.0,39.6856,39.6856,39.6616,39.6696,18800.0
2014-08-14 11:30:00,49.58,49.59,49.57,49.58,22100.0,39.6776,39.6856,39.6696,39.6776,22100.0
2014-08-14 11:35:00,49.58,49.59,49.56,49.57,25900.0,39.6776,39.6856,39.6616,39.6696,25900.0
2014-08-14 11:40:00,49.57,49.6,49.57,49.59,115900.0,39.6696,39.6936,39.6696,39.6856,115900.0
2014-08-14 11:45:00,49.59,49.6,49.57,49.6,33400.0,39.6856,39.6936,39.6696,39.6936,33400.0
2014-08-14 11:50:00,49.6,49.6,49.59,49.6,58900.0,39.6936,39.6936,39.6856,39.6936,58900.0
2014-08-14 11:55:00,49.6,49.62,49.6,49.62,18800.0,39.6936,39.7096,39.6936,39.7096,18800.0
2014-08-14 12:00:00,49.62,49.64,49.61,49.63,8500.0,39.7096,39.7256,39.7016,39.7176,8500.0
2014-08-14 12:05:00,49.63,49.63,49.61,49.61,17200.0,39.7176,39.7176,39.7016,39.7016,17200.0
2014-08-14 12:10:00,49.61,49.61,49.61,49.61,6400.0,39.7016,39.7016,39.7016,39.7016,6400.0
2014-08-14 12:15:00,49.61,49.61,49.59,49.59,8100.0,39.7016,39.7016,39.6856,39.6856,8100.0
2014-08-14 12:20:00,49.59,49.59,49.58,49.58,6700.0,39.6856,39.6856,39.6776,39.6776,6700.0
2014-08-14 12:25:00,49.58,49.6,49.57,49.59,17200.0,39.6776,39.6936,39.6696,39.6856,17200.0
2014-08-14 12:30:00,49.59,49.6,49.59,49.6,5100.0,39.6856,39.6936,39.6856,39.6936,5100.0
2014-08-14 12:35:00,49.61,49.61,49.59,49.6,8200.0,39.7016,39.7016,39.6856,39.6936,8200.0
2014-08-14 12:40:00,49.6,49.61,49.59,49.61,7800.0,39.6936,39.7016,39.6856,39.7016,7800.0
2014-08-14 12:45:00,49.6,49.62,49.6,49.62,26000.0,39.6936,39.7096,39.6936,39.7096,26000.0
2014-08-14 12:50:00,49.62,49.64,49.62,49.63,24900.0,39.7096,39.7256,39.7096,39.7176,24900.0
2014-08-14 12:55:00,49.64,49.64,49.62,49.62,10800.0,39.7256,39.7256,39.7096,39.7096,10800.0
2014-08-14 13:00:00,49.63,49.65,49.63,49.65,45100.0,39.7176,39.7336,39.7176,39.7336,45100.0
2014-08-14 13:05:00,49.65,49.66,49.63,49.64,37100.0,39.7336,39.7417,39.7176,39.7256,37100.0
2014-08-14 13:10:00,49.64,49.67,49.64,49.67,7100.0,39.7256,39.7497,39.7256,39.7497,7100.0
2014-08-14 13:15:00,49.67,49.69,49.67,49.67,16600.0,39.7497,39.7657,39.7497,39.7497,16600.0
2014-08-14 13:20:00,49.67,49.68,49.66,49.66,10100.0,39.7497,39.7577,39.7417,39.7417,10100.0
2014-08-14 13:25:00,49.65,49.65,49.63,49.63,10200.0,39.7336,39.7336,39.7176,39.7176,10200.0
2014-08-14 13:30:00,49.63,49.63,49.6,49.61,65700.0,39.7176,39.7176,39.6936,39.7016,65700.0
2014-08-14 13:35:00,49.61,49.62,49.6,49.6,38300.0,39.7016,39.7096,39.6936,39.6936,38300.0
2014-08-14 13:40:00,49.6,49.62,49.59,49.59,19600.0,39.6936,39.7096,39.6856,39.6856,19600.0
2014-08-14 13:45:00,49.59,49.6,49.58,49.59,5000.0,39.6856,39.6936,39.6776,39.6856,5000.0
2014-08-14 13:50:00,49.59,49.6,49.58,49.59,7800.0,39.6856,39.6936,39.6776,39.6856,7800.0
2014-08-14 13:55:00,49.58,49.59,49.57,49.59,5800.0,39.6776,39.6856,39.6696,39.6856,5800.0
2014-08-14 14:00:00,49.59,49.6,49.58,49.58,9800.0,39.6856,39.6936,39.6776,39.6776,9800.0
2014-08-14 14:05:00,49.58,49.59,49.57,49.59,3600.0,39.6776,39.6856,39.6696,39.6856,3600.0
2014-08-14 14:10:00,49.58,49.59,49.56,49.58,14900.0,39.6776,39.6856,39.6616,39.6776,14900.0
2014-08-14 14:15:00,49.57,49.57,49.54,49.55,10400.0,39.6696,39.6696,39.6456,39.6536,10400.0
2014-08-14 14:20:00,49.55,49.57,49.55,49.57,8800.0,39.6536,39.6696,39.6536,39.6696,8800.0
2014-08-14 14:25:00,49.56,49.57,49.56,49.56,10200.0,39.6616,39.6696,39.6616,39.6616,10200.0
2014-08-14 14:30:00,49.57,49.58,49.56,49.56,20600.0,39.6696,39.6776,39.6616,39.6616,20600.0
2014-08-14 14:35:00,49.57,49.58,49.57,49.57,3900.0,39.6696,39.6776,39.6696,39.6696,3900.0
2014-08-14 14:40:00,49.57,49.59,49.57,49.58,31600.0,39.6696,39.6856,39.6696,39.6776,31600.0
2014-08-14 14:45:00,49.58,49.6,49.58,49.59,16500.0,39.6776,39.6936,39.6776,39.6856,16500.0
2014-08-14 14:50:00,49.6,49.61,49.59,49.6,43800.0,39.6936,39.7016,39.6856,39.6936,43800.0
2014-08-14 14:55:00,49.6,49.61,49.59,49.6,23800.0,39.6936,39.7016,39.6856,39.6936,23800.0
2014-08-14 15:00:00,49.6,49.61,49.59,49.6,16700.0,39.6936,39.7016,39.6856,39.6936,16700.0
2014-08-14 15:05:00,49.6,49.62,49.59,49.61,17400.0,39.6936,39.7096,39.6856,39.7016,17400.0
2014-08-14 15:10:00,49.61,49.62,49.6,49.61,6400.0,39.7016,39.7096,39.6936,39.7016,6400.0
2014-08-14 15:15:00,49.62,49.62,49.6,49.61,65300.0,39.7096,39.7096,39.6936,39.7016,65300.0
2014-08-14 15:20:00,49.61,49.62,49.61,49.62,8500.0,39.7016,39.7096,39.7016,39.7096,8500.0
2014-08-14 15:25:00,49.61,49.62,49.6,49.61,27700.0,39.7016,39.7096,39.6936,39.7016,27700.0
2014-08-14 15:30:00,49.61,49.63,49.6,49.6,44900.0,39.7016,39.7176,39.6936,39.6936,44900.0
2014-08-14 15:35:00,49.61,49.62,49.59,49.61,46100.0,39.7016,39.7096,39.6856,39.7016,46100.0
2014-08-14 15:40:00,49.6,49.62,49.59,49.6,79700.0,39.6936,39.7096,39.6856,39.6936,79700.0
2014-08-14 15:45:00,49.6,49.62,49.59,49.61,60400.0,39.6936,39.7096,39.6856,39.7016,60400.0
2014-08-14 15:50:00,49.61,49.61,49.59,49.6,134000.0,39.7016,39.7016,39.6856,39.6936,134000.0
2014-08-14 15:55:00,49.61,49.63,49.6,49.61,342000.0,39.7016,39.7176,39.6936,39.7016,342000.0
2014-08-15 09:30:00,49.76,49.79,49.65,49.72,184200.0,39.8217,39.8457,39.7336,39.7897,184200.0
2014-08-15 09:35:00,49.72,49.75,49.7,49.73,70700.0,39.7897,39.8137,39.7737,39.7977,70700.0
2014-08-15 09:40:00,49.73,49.78,49.72,49.76,55500.0,39.7977,39.8377,39.7897,39.8217,55500.0
2014-08-15 09:45:00,49.76,49.77,49.74,49.74,42300.0,39.8217,39.8297,39.8057,39.8057,42300.0
2014-08-15 09:50:00,49.75,49.82,49.74,49.81,57700.0,39.8137,39.8697,39.8057,39.8617,57700.0
2014-08-15 09:55:00,49.81,49.85,49.8,49.85,33600.0,39.8617,39.8937,39.8537,39.8937,33600.0
2014-08-15 10:00:00,49.85,49.9,49.85,49.87,39200.0,39.8937,39.9337,39.8937,39.9097,39200.0
2014-08-15 10:05:00,49.88,49.91,49.87,49.88,36100.0,39.9177,39.9417,39.9097,39.9177,36100.0
2014-08-15 10:10:00,49.89,49.9,49.85,49.86,39700.0,39.9257,39.9337,39.8937,39.9017,39700.0
2014-08-15 10:15:00,49.85,49.88,49.84,49.87,45400.0,39.8937,39.9177,39.8857,39.9097,45400.0
2014-08-15 10:20:00,49.87,49.88,49.84,49.86,27400.0,39.9097,39.9177,39.8857,39.9017,27400.0
2014-08-15 10:25:00,49.87,49.89,49.87,49.88,35300.0,39.9097,39.9257,39.9097,39.9177,35300.0
2014-08-15 10:30:00,49.89,49.92,49.89,49.91,27600.0,39.9257,39.9497,39.9257,39.9417,27600.0
2014-08-15 10:35:00,49.91,49.95,49.9,49.93,41200.0,39.9417,39.9737,39.9337,39.9577,41200.0
2014-08-15 10:40:00,49.94,49.94,49.78,49.79,104900.0,39.9657,39.9657,39.8377,39.8457,104900.0
2014-08-15 10:45:00,49.79,49.8,49.71,49.77,106000.0,39.8457,39.8537,39.7817,39.8297,106000.0
2014-08-15 10:50:00,49.76,49.76,49.57,49.6,149100.0,39.8217,39.8217,39.6696,39.6936,149100.0
2014-08-15 10:55:00,49.59,49.59,49.44,49.58,307700.0,39.6856,39.6856,39.5656,39.6776,307700.0
2014-08-15 11:00:00,49.58,49.6,49.53,49.54,127300.0,39.6776,39.6936,39.6376,39.6456,127300.0
2014-08-15 11:05:00,49.54,49.57,49.5,49.56,96200.0,39.6456,39.6696,39.6136,39.6616,96200.0
2014-08-15 11:10:00,49.56,49.65,49.56,49.61,61200.0,39.6616,39.7336,39.6616,39.7016,61200.0
2014-08-15 11:15:00,49.61,49.64,49.57,49.58,71800.0,39.7016,39.7256,39.6696,39.6776,71800.0
2014-08-15 11:20:00,49.58,49.59,49.53,49.54,109600.0,39.6776,39.6856,39.6376,39.6456,109600.0
2014-08-15 11:25:00,49.54,49.56,49.5,49.52,57000.0,39.6456,39.6616,39.6136,39.6296,57000.0
2014-08-15 11:30:00,49.53,49.56,49.5,49.52,29600.0,39.6376,39.6616,39.6136,39.6296,29600.0
2014-08-15 11:35:00,49.53,49.58,49.52,49.58,31700.0,39.6376,39.6776,39.6296,39.6776,31700.0
2014-08-15 11:40:00,49.58,49.6,49.56,49.59,29400.0,39.6776,39.6936,39.6616,39.6856,29400.0
2014-08-15 11:45:00,49.6,49.6,49.53,49.54,16600.0,39.6936,39.6936,39.6376,39.6456,16600.0
2014-08-15 11:50:00,49.54,49.54,49.39,49.4,91100.0,39.6456,39.6456,39.5256,39.5336,91100.0
2014-08-15 11:55:00,49.4,49.43,49.33,49.42,54700.0,39.5336,39.5576,39.4776,39.5496,54700.0
2014-08-15 12:00:00,49.42,49.45,49.36,49.45,43400.0,39.5496,39.5736,39.5016,39.5736,43400.0
2014-08-15 12:05:00,49.46,49.51,49.44,49.5,49700.0,39.5816,39.6216,39.5656,39.6136,49700.0
2014-08-15 12:10:00,49.49,49.51,49.48,49.5,16800.0,39.6056,39.6216,39.5976,39.6136,16800.0
2014-08-15 12:15:00,49.5,49.52,49.46,49.5,37300.0,39.6136,39.6296,39.5816,39.6136,37300.0
2014-08-15 12:20:00,49.49,49.51,49.45,49.51,28600.0,39.6056,39.6216,39.5736,39.6216,28600.0
2014-08-15 12:25:00,49.51,49.58,49.5,49.58,62900.0,39.6216,39.6776,39.6136,39.6776,62900.0
2014-08-15 12:30:00,49.57,49.57,49.5,49.52,40100.0,39.6696,39.6696,39.6136,39.6296,40100.0
2014-08-15 12:35:00,49.51,49.56,49.51,49.55,16700.0,39.6216,39.6616,39.6216,39.6536,16700.0
2014-08-15 12:40:00,49.55,49.58,49.54,49.58,28900.0,39.6536,39.6776,39.6456,39.6776,28900.0
2014-08-15 12:45:00,49.57,49.57,49.5,49.5,56800.0,39.6696,39.6696,39.6136,39.6136,56800.0
2014-08-15 12:50:00,49.5,49.52,49.49,49.51,37900.0,39.6136,39.6296,39.6056,39.6216,37900.0
2014-08-15 12:55:00,49.51,49.52,49.48,49.49,13900.0,39.6216,39.6296,39.5976,39.6056,13900.0
2014-08-15 13:00:00,49.48,49.48,49.42,49.42,27300.0,39.5976,39.5976,39.5496,39.5496,27300.0
2014-08-15 13:05:00,49.43,49.5,49.43,49.48,34500.0,39.5576,39.6136,39.5576,39.5976,34500.0
2014-08-15 13:10:00,49.48,49.5,49.48,49.49,35600.0,39.5976,39.6136,39.5976,39.6056,35600.0
2014-08-15 13:15:00,49.49,49.49,49.45,49.46,28700.0,39.6056,39.6056,39.5736,39.5816,28700.0
2014-08-15 13:20:00,49.46,49.47,49.44,49.46,14500.0,39.5816,39.5896,39.5656,39.5816,14500.0
2014-08-15 13:25:00,49.47,49.48,49.46,49.48,18300.0,39.5896,39.5976,39.5816,39.5976,18300.0
2014-08-15 13:30:00,49.48,49.48,49.45,49.46,30600.0,39.5976,39.5976,39.5736,39.5816,30600.0
2014-08-15 13:35:00,49.46,49.46,49.43,49.45,44800.0,39.5816,39.5816,39.5576,39.5736,44800.0
2014-08-15 13:40:00,49.45,49.49,49.45,49.46,20200.0,39.5736,39.6056,39.5736,39.5816,20200.0
2014-08-15 13:45:00,49.47,49.47,49.45,49.46,18000.0,39.5896,39.5896,39.5736,39.5816,18000.0
2014-08-15 13:50:00,49.45,49.48,49.42,49.44,30200.0,39.5736,39.5976,39.5496,39.5656,30200.0
2014-08-15 13:55:00,49.44,49.45,49.42,49.44,45700.0,39.5656,39.5736,39.5496,39.5656,45700.0
2014-08-15 14:00:00,49.44,49.47,49.44,49.45,14700.0,39.5656,39.5896,39.5656,39.5736,14700.0
2014-08-15 14:05:00,49.46,49.5,49.46,49.49,12900.0,39.5816,39.6136,39.5816,39.6056,12900.0
2014-08-15 14:10:00,49.49,49.51,49.48,49.48,22200.0,39.6056,39.6216,39.5976,39.5976,22200.0
2014-08-15 14:15:00,49.47,49.5,49.47,49.49,18500.0,39.5896,39.6136,39.5896,39.6056,18500.0
2014-08-15 14:20:00,49.48,49.55,49.48,49.55,14400.0,39.5976,39.6536,39.5976,39.6536,14400.0
2014-08-15 14:25:00,49.55,49.6,49.55,49.6,14300.0,39.6536,39.6936,39.6536,39.6936,14300.0
2014-08-15 14:30:00,49.59,49.62,49.59,49.6,71500.0,39.6856,39.7096,39.6856,39.6936,71500.0
2014-08-15 14:35:00,49.6,49.61,49.6,49.61,23200.0,39.6936,39.7016,39.6936,39.7016,23200.0
2014-08-15 14:40:00,49.6,49.66,49.6,49.65,21700.0,39.6936,39.7417,39.6936,39.7336,21700.0
2014-08-15 14:45:00,49.66,49.66,49.65,49.66,20500.0,39.7417,39.7417,39.7336,39.7417,20500.0
2014-08-15 14:50:00,49.66,49.66,49.62,49.63,152100.0,39.7417,39.7417,39.7096,39.7176,152100.0
2014-08-15 14:55:00,49.63,49.63,49.6,49.61,31900.0,39.7176,39.7176,39.6936,39.7016,31900.0
2014-08-15 15:00:00,49.61,49.63,49.58,49.59,16800.0,39.7016,39.7176,39.6776,39.6856,16800.0
2014-08-15 15:05:00,49.59,49.63,49.58,49.63,33500.0,39.6856,39.7176,39.6776,39.7176,33500.0
2014-08-15 15:10:00,49.63,49.64,49.61,49.63,51700.0,39.7176,39.7256,39.7016,39.7176,51700.0
2014-08-15 15:15:00,49.63,49.65,49.63,49.63,35400.0,39.7176,39.7336,39.7176,39.7176,35400.0
2014-08-15 15:20:00,49.63,49.64,49.59,49.6,45500.0,39.7176,39.7256,39.6856,39.6936,45500.0
2014-08-15 15:25:00,49.6,49.62,49.6,49.61,32000.0,39.6936,39.7096,39.6936,39.7016,32000.0
2014-08-15 15:30:00,49.61,49.64,49.6,49.63,44600.0,39.7016,39.7256,39.6936,39.7176,44600.0
2014-08-15 15:35:00,49.63,49.66,49.63,49.64,46400.0,39.7176,39.7417,39.7176,39.7256,46400.0
2014-08-15 15:40:00,49.64,49.67,49.64,49.67,21900.0,39.7256,39.7497,39.7256,39.7497,21900.0
2014-08-15 15:45:00,49.66,49.69,49.66,49.67,67200.0,39.7417,39.7657,39.7417,39.7497,67200.0
2014-08-15 15:50:00,49.68,49.73,49.67,49.72,77900.0,39.7577,39.7977,39.7497,39.7897,77900.0
2014-08-15 15:55:00,49.71,49.75,49.71,49.72,359300.0,39.7817,39.8137,39.7817,39.7897,359300.0
2014-08-18 09:30:00,49.93,50.06,49.93,50.05,189500.0,39.9577,40.0618,39.9577,40.0538,189500.0
2014-08-18 09:35:00,50.05,50.1,50.05,50.06,47300.0,40.0538,40.0938,40.0538,40.0618,47300.0
2014-08-18 09:40:00,50.05,50.06,50.01,50.02,36100.0,40.0538,40.0618,40.0217,40.0298,36100.0
2014-08-18 09:45:00,50.02,50.07,50.02,50.05,16300.0,40.0298,40.0698,40.0298,40.0538,16300.0
2014-08-18 09:50:00,50.05,50.11,50.05,50.1,18100.0,40.0538,40.1018,40.0538,40.0938,18100.0
2014-08-18 09:55:00,50.11,50.13,50.11,50.12,144800.0,40.1018,40.1178,40.1018,40.1098,144800.0
2014-08-18 10:00:00,50.12,50.12,50.09,50.09,158000.0,40.1098,40.1098,40.0858,40.0858,158000.0
2014-08-18 10:05:00,50.08,50.08,50.05,50.08,39200.0,40.0778,40.0778,40.0538,40.0778,39200.0
2014-08-18 10:10:00,50.07,50.07,50.05,50.07,30800.0,40.0698,40.0698,40.0538,40.0698,30800.0
2014-08-18 10:15:00,50.08,50.1,50.06,50.06,29300.0,40.0778,40.0938,40.0618,40.0618,29300.0
2014-08-18 10:20:00,50.07,50.08,50.05,50.06,17300.0,40.0698,40.0778,40.0538,40.0618,17300.0
2014-08-18 10:25:00,50.06,50.1,50.06,50.07,21000.0,40.0618,40.0938,40.0618,40.0698,21000.0
2014-08-18 10:30:00,50.09,50.09,50.06,50.07,21500.0,40.0858,40.0858,40.0618,40.0698,21500.0
2014-08-18 10:35:00,50.07,50.18,50.07,50.17,75500.0,40.0698,40.1578,40.0698,40.1498,75500.0
2014-08-18 10:40:00,50.16,50.16,50.12,50.13,61800.0,40.1418,40.1418,40.1098,40.1178,61800.0
2014-08-18 10:45:00,50.13,50.15,50.12,50.12,35100.0,40.1178,40.1338,40.1098,40.1098,35100.0
2014-08-18 10:50:00,50.13,50.13,50.09,50.09,57600.0,40.1178,40.1178,40.0858,40.0858,57600.0
2014-08-18 10:55:00,50.1,50.12,50.09,50.11,51600.0,40.0938,40.1098,40.0858,40.1018,51600.0
2014-08-18 11:00:00,50.12,50.13,50.08,50.09,55200.0,40.1098,40.1178,40.0778,40.0858,55200.0
2014-08-18 11:05:00,50.09,50.09,50.04,50.05,80900.0,40.0858,40.0858,40.0458,40.0538,80900.0
2014-08-18 11:10:00,50.05,50.1,50.05,50.1,9500.0,40.0538,40.0938,40.0538,40.0938,9500.0
2014-08-18 11:15:00,50.1,50.11,50.09,50.09,18600.0,40.0938,40.1018,40.0858,40.0858,18600.0
2014-08-18 11:20:00,50.09,50.09,50.08,50.09,54000.0,40.0858,40.0858,40.0778,40.0858,54000.0
2014-08-18 11:25:00,50.08,50.09,50.07,50.07,121000.0,40.0778,40.0858,40.0698,40.0698,121000.0
2014-08-18 11:30:00,50.07,50.09,50.07,50.07,26300.0,40.0698,40.0858,40.0698,40.0698,26300.0
2014-08-18 11:35:00,50.07,50.08,50.07,50.08,20000.0,40.0698,40.0778,40.0698,40.0778,20000.0
2014-08-18 11:40:00,50.08,50.09,50.07,50.08,23100.0,40.0778,40.0858,40.0698,40.0778,23100.0
2014-08-18 11:45:00,50.08,50.09,50.07,50.09,14400.0,40.0778,40.0858,40.0698,40.0858,14400.0
2014-08-18 11:50:00,50.08,50.1,50.08,50.09,32300.0,40.0778,40.0938,40.0778,40.0858,32300.0
2014-08-18 11:55:00,50.09,50.1,50.07,50.09,46400.0,40.0858,40.0938,40.0698,40.0858,46400.0
2014-08-18 12:00:00,50.1,50.11,50.09,50.11,12400.0,40.0938,40.1018,40.0858,40.1018,12400.0
2014-08-18 12:05:00,50.11,50.13,50.1,50.11,21100.0,40.1018,40.1178,40.0938,40.1018,21100.0
2014-08-18 12:10:00,50.11,50.12,50.1,50.11,17400.0,40.1018,40.1098,40.0938,40.1018,17400.0
2014-08-18 12:15:00,50.12,50.12,50.1,50.12,27600.0,40.1098,40.1098,40.0938,40.1098,27600.0
2014-08-18 12:20:00,50.12,50.14,50.12,50.14,12900.0,40.1098,40.1258,40.1098,40.1258,12900.0
2014-08-18 12:25:00,50.14,50.15,50.13,50.13,21000.0,40.1258,40.1338,40.1178,40.1178,21000.0
2014-08-18 12:30:00,50.13,50.15,50.12,50.14,37700.0,40.1178,40.1338,40.1098,40.1258,37700.0
2014-08-18 12:35:00,50.14,50.15,50.14,50.14,29600.0,40.1258,40.1338,40.1258,40.1258,29600.0
2014-08-18 12:40:00,50.14,50.15,50.13,50.14,27000.0,40.1258,40.1338,40.1178,40.1258,27000.0
2014-08-18 12:45:00,50.14,50.14,50.12,50.12,19000.0,40.1258,40.1258,40.1098,40.1098,19000.0
2014-08-18 12:50:00,50.12,50.14,50.12,50.13,17700.0,40.1098,40.1258,40.1098,40.1178,17700.0
2014-08-18 12:55:00,50.13,50.13,50.12,50.12,4100.0,40.1178,40.1178,40.1098,40.1098,4100.0
2014-08-18 13:00:00,50.12,50.13,50.1,50.1,4100.0,40.1098,40.1178,40.0938,40.0938,4100.0
2014-08-18 13:05:00,50.1,50.1,50.08,50.1,39100.0,40.0938,40.0938,40.0778,40.0938,39100.0
2014-08-18 13:10:00,50.11,50.11,50.09,50.11,2500.0,40.1018,40.1018,40.0858,40.1018,2500.0
2014-08-18 13:15:00,50.11,50.11,50.09,50.09,23600.0,40.1018,40.1018,40.0858,40.0858,23600.0
2014-08-18 13:20:00,50.09,50.11,50.09,50.1,14700.0,40.0858,40.1018,40.0858,40.0938,14700.0
2014-08-18 13:25:00,50.1,50.11,50.1,50.1,7200.0,40.0938,40.1018,40.0938,40.0938,7200.0
2014-08-18 13:30:00,50.09,50.1,50.08,50.09,4700.0,40.0858,40.0938,40.0778,40.0858,4700.0
2014-08-18 13:35:00,50.09,50.1,50.08,50.09,8300.0,40.0858,40.0938,40.0778,40.0858,8300.0
2014-08-18 13:40:00,50.09,50.1,50.09,50.09,47300.0,40.0858,40.0938,40.0858,40.0858,47300.0
2014-08-18 13:45:00,50.09,50.11,50.09,50.11,21200.0,40.0858,40.1018,40.0858,40.1018,21200.0
2014-08-18 13:50:00,50.11,50.12,50.09,50.09,58200.0,40.1018,40.1098,40.0858,40.0858,58200.0
2014-08-18 13:55:00,50.08,50.12,50.08,50.12,12500.0,40.0778,40.1098,40.0778,40.1098,12500.0
2014-08-18 14:00:00,50.12,50.13,50.12,50.13,97300.0,40.1098,40.1178,40.1098,40.1178,97300.0
2014-08-18 14:05:00,50.13,50.13,50.1,50.11,113000.0,40.1178,40.1178,40.0938,40.1018,113000.0
2014-08-18 14:10:00,50.11,50.11,50.1,50.11,31000.0,40.1018,40.1018,40.0938,40.1018,31000.0
2014-08-18 14:15:00,50.11,50.11,50.08,50.09,93600.0,40.1018,40.1018,40.0778,40.0858,93600.0
2014-08-18 14:20:00,50.09,50.09,50.07,50.09,109700.0,40.0858,40.0858,40.0698,40.0858,109700.0
2014-08-18 14:25:00,50.09,50.1,50.09,50.09,70900.0,40.0858,40.0938,40.0858,40.0858,70900.0
2014-08-18 14:30:00,50.1,50.11,50.09,50.1,35000.0,40.0938,40.1018,40.0858,40.0938,35000.0
2014-08-18 14:35:00,50.1,50.1,50.07,50.07,28600.0,40.0938,40.0938,40.0698,40.0698,28600.0
2014-08-18 14:40:00,50.07,50.11,50.07,50.1,12500.0,40.0698,40.1018,40.0698,40.0938,12500.0
2014-08-18 14:45:00,50.09,50.1,50.08,50.09,8100.0,40.0858,40.0938,40.0778,40.0858,8100.0
2014-08-18 14:50:00,50.09,50.1,50.07,50.08,14700.0,40.0858,40.0938,40.0698,40.0778,14700.0
2014-08-18 14:55:00,50.08,50.13,50.08,50.11,31000.0,40.0778,40.1178,40.0778,40.1018,31000.0
2014-08-18 15:00:00,50.12,50.13,50.11,50.12,14700.0,40.1098,40.1178,40.1018,40.1098,14700.0
2014-08-18 15:05:00,50.12,50.14,50.12,50.14,21500.0,40.1098,40.1258,40.1098,40.1258,21500.0
2014-08-18 15:10:00,50.14,50.16,50.14,50.16,10200.0,40.1258,40.1418,40.1258,40.1418,10200.0
2014-08-18 15:15:00,50.15,50.15,50.13,50.14,46400.0,40.1338,40.1338,40.1178,40.1258,46400.0
2014-08-18 15:20:00,50.14,50.14,50.11,50.12,58000.0,40.1258,40.1258,40.1018,40.1098,58000.0
2014-08-18 15:25:00,50.11,50.14,50.11,50.13,37500.0,40.1018,40.1258,40.1018,40.1178,37500.0
2014-08-18 15:30:00,50.13,50.14,50.11,50.12,52300.0,40.1178,40.1258,40.1018,40.1098,52300.0
2014-08-18 15:35:00,50.12,50.14,50.1,50.14,216200.0,40.1098,40.1258,40.0938,40.1258,216200.0
2014-08-18 15:40:00,50.13,50.15,50.13,50.15,184000.0,40.1178,40.1338,40.1178,40.1338,184000.0
2014-08-18 15:45:00,50.15,50.2,50.15,50.2,488600.0,40.1338,40.1738,40.1338,40.1738,488600.0
2014-08-18 15:50:00,50.2,50.21,50.19,50.2,327900.0,40.1738,40.1818,40.1658,40.1738,327900.0
2014-08-18 15:55:00,50.2,50.22,50.19,50.21,541800.0,40.1738,40.1898,40.1658,40.1818,541800.0
2014-08-19 09:30:00,50.3,50.36,50.24,50.36,93700.0,40.2538,40.3018,40.2058,40.3018,93700.0
2014-08-19 09:35:00,50.36,50.4,50.34,50.35,98400.0,40.3018,40.3339,40.2858,40.2938,98400.0
2014-08-19 09:40:00,50.36,50.37,50.29,50.29,46100.0,40.3018,40.3098,40.2458,40.2458,46100.0
2014-08-19 09:45:00,50.29,50.31,50.24,50.31,55700.0,40.2458,40.2618,40.2058,40.2618,55700.0
2014-08-19 09:50:00,50.32,50.36,50.32,50.36,5500.0,40.2698,40.3018,40.2698,40.3018,5500.0
2014-08-19 09:55:00,50.37,50.39,50.36,50.38,12400.0,40.3098,40.3259,40.3018,40.3179,12400.0
2014-08-19 10:00:00,50.38,50.4,50.36,50.37,29500.0,40.3179,40.3339,40.3018,40.3098,29500.0
2014-08-19 10:05:00,50.37,50.41,50.34,50.39,41800.0,40.3098,40.3419,40.2858,40.3259,41800.0
2014-08-19 10:10:00,50.39,50.43,50.39,50.43,20400.0,40.3259,40.3579,40.3259,40.3579,20400.0
2014-08-19 10:15:00,50.42,50.43,50.4,50.43,29800.0,40.3499,40.3579,40.3339,40.3579,29800.0
2014-08-19 10:20:00,50.43,50.45,50.41,50.44,35100.0,40.3579,40.3739,40.3419,40.3659,35100.0
2014-08-19 10:25:00,50.44,50.44,50.42,50.43,26500.0,40.3659,40.3659,40.3499,40.3579,26500.0
2014-08-19 10:30:00,50.44,50.44,50.38,50.38,14600.0,40.3659,40.3659,40.3179,40.3179,14600.0
2014-08-19 10:35:00,50.37,50.4,50.37,50.4,10900.0,40.3098,40.3339,40.3098,40.3339,10900.0
2014-08-19 10:40:00,50.4,50.42,50.4,50.42,5300.0,40.3339,40.3499,40.3339,40.3499,5300.0
2014-08-19 10:45:00,50.41,50.43,50.4,50.41,14000.0,40.3419,40.3579,40.3339,40.3419,14000.0
2014-08-19 10:50:00,50.41,50.45,50.4,50.43,11900.0,40.3419,40.3739,40.3339,40.3579,11900.0
2014-08-19 10:55:00,50.43,50.44,50.42,50.42,12300.0,40.3579,40.3659,40.3499,40.3499,12300.0
2014-08-19 11:00:00,50.43,50.43,50.41,50.42,17000.0,40.3579,40.3579,40.3419,40.3499,17000.0
2014-08-19 11:05:00,50.41,50.41,50.39,50.39,17900.0,40.3419,40.3419,40.3259,40.3259,17900.0
2014-08-19 11:10:00,50.38,50.4,50.38,50.39,2800.0,40.3179,40.3339,40.3179,40.3259,2800.0
2014-08-19 11:15:00,50.4,50.4,50.39,50.4,10800.0,40.3339,40.3339,40.3259,40.3339,10800.0
2014-08-19 11:20:00,50.39,50.39,50.37,50.38,2400.0,40.3259,40.3259,40.3098,40.3179,2400.0
2014-08-19 11:25:00,50.38,50.38,50.37,50.37,7100.0,40.3179,40.3179,40.3098,40.3098,7100.0
2014-08-19 11:30:00,50.36,50.37,50.33,50.33,22400.0,40.3018,40.3098,40.2778,40.2778,22400.0
2014-08-19 11:35:00,50.32,50.34,50.32,50.32,23300.0,40.2698,40.2858,40.2698,40.2698,23300.0
2014-08-19 11:40:00,50.31,50.33,50.3,50.32,7900.0,40.2618,40.2778,40.2538,40.2698,7900.0
2014-08-19 11:45:00,50.32,50.33,50.32,50.33,8400.0,40.2698,40.2778,40.2698,40.2778,8400.0
2014-08-19 11:50:00,50.33,50.35,50.33,50.34,12700.0,40.2778,40.2938,40.2778,40.2858,12700.0
2014-08-19 11:55:00,50.34,50.36,50.34,50.36,6900.0,40.2858,40.3018,40.2858,40.3018,6900.0
2014-08-19 12:00:00,50.36,50.38,50.36,50.36,6500.0,40.3018,40.3179,40.3018,40.3018,6500.0
2014-08-19 12:05:00,50.37,50.38,50.37,50.37,1800.0,40.3098,40.3179,40.3098,40.3098,1800.0
2014-08-19 12:10:00,50.38,50.38,50.36,50.38,8000.0,40.3179,40.3179,40.3018,40.3179,8000.0
2014-08-19 12:15:00,50.38,50.39,50.37,50.37,10900.0,40.3179,40.3259,40.3098,40.3098,10900.0
2014-08-19 12:20:00,50.38,50.39,50.37,50.38,8300.0,40.3179,40.3259,40.3098,40.3179,8300.0
2014-08-19 12:25:00,50.37,50.41,50.37,50.39,24900.0,40.3098,40.3419,40.3098,40.3259,24900.0
2014-08-19 12:30:00,50.4,50.4,50.38,50.39,27300.0,40.3339,40.3339,40.3179,40.3259,27300.0
2014-08-19 12:35:00,50.39,50.39,50.37,50.38,26400.0,40.3259,40.3259,40.3098,40.3179,26400.0
2014-08-19 12:40:00,50.38,50.38,50.37,50.38,3600.0,40.3179,40.3179,40.3098,40.3179,3600.0
2014-08-19 12:45:00,50.38,50.39,50.37,50.39,5600.0,40.3179,40.3259,40.3098,40.3259,5600.0
2014-08-19 12:50:00,50.39,50.39,50.37,50.37,11700.0,40.3259,40.3259,40.3098,40.3098,11700.0
2014-08-19 12:55:00,50.37,50.38,50.36,50.37,5800.0,40.3098,40.3179,40.3018,40.3098,5800.0
2014-08-19 13:00:00,50.38,50.39,50.38,50.38,1900.0,40.3179,40.3259,40.3179,40.3179,1900.0
2014-08-19 13:05:00,50.37,50.37,50.36,50.37,2900.0,40.3098,40.3098,40.3018,40.3098,2900.0
2014-08-19 13:10:00,50.36,50.36,50.34,50.34,9000.0,40.3018,40.3018,40.2858,40.2858,9000.0
2014-08-19 13:15:00,50.35,50.35,50.34,50.34,9600.0,40.2938,40.2938,40.2858,40.2858,9600.0
2014-08-19 13:20:00,50.34,50.34,50.33,50.34,3100.0,40.2858,40.2858,40.2778,40.2858,3100.0
2014-08-19 13:25:00,50.33,50.34,50.32,50.34,7300.0,40.2778,40.2858,40.2698,40.2858,7300.0
2014-08-19 13:30:00,50.34,50.35,50.32,50.34,26700.0,40.2858,40.2938,40.2698,40.2858,26700.0
2014-08-19 13:35:00,50.34,50.34,50.33,50.34,2500.0,40.2858,40.2858,40.2778,40.2858,2500.0
2014-08-19 13:40:00,50.34,50.35,50.34,50.35,8500.0,40.2858,40.2938,40.2858,40.2938,8500.0
2014-08-19 13:45:00,50.34,50.36,50.34,50.36,33400.0,40.2858,40.3018,40.2858,40.3018,33400.0
2014-08-19 13:50:00,50.36,50.36,50.34,50.34,12500.0,40.3018,40.3018,40.2858,40.2858,12500.0
2014-08-19 13:55:00,50.35,50.35,50.33,50.33,3800.0,40.2938,40.2938,40.2778,40.2778,3800.0
2014-08-19 14:00:00,50.33,50.34,50.33,50.34,8100.0,40.2778,40.2858,40.2778,40.2858,8100.0
2014-08-19 14:05:00,50.35,50.35,50.34,50.34,20700.0,40.2938,40.2938,40.2858,40.2858,20700.0
2014-08-19 14:10:00,50.34,50.37,50.33,50.37,8400.0,40.2858,40.3098,40.2778,40.3098,8400.0
2014-08-19 14:15:00,50.36,50.37,50.35,50.35,5100.0,40.3018,40.3098,40.2938,40.2938,5100.0
2014-08-19 14:20:00,50.36,50.37,50.35,50.37,6900.0,40.3018,40.3098,40.2938,40.3098,6900.0
2014-08-19 14:25:00,50.37,50.39,50.37,50.38,14300.0,40.3098,40.3259,40.3098,40.3179,14300.0
2014-08-19 14:30:00,50.39,50.39,50.38,50.39,3000.0,40.3259,40.3259,40.3179,40.3259,3000.0
2014-08-19 14:35:00,50.39,50.41,50.38,50.41,122400.0,40.3259,40.3419,40.3179,40.3419,122400.0
2014-08-19 14:40:00,50.41,50.41,50.4,50.41,3300.0,40.3419,40.3419,40.3339,40.3419,3300.0
2014-08-19 14:45:00,50.41,50.42,50.4,50.4,22300.0,40.3419,40.3499,40.3339,40.3339,22300.0
2014-08-19 14:50:00,50.41,50.41,50.4,50.4,10700.0,40.3419,40.3419,40.3339,40.3339,10700.0
2014-08-19 14:55:00,50.4,50.41,50.39,50.41,9200.0,40.3339,40.3419,40.3259,40.3419,9200.0
2014-08-19 15:00:00,50.41,50.42,50.4,50.42,38400.0,40.3419,40.3499,40.3339,40.3499,38400.0
2014-08-19 15:05:00,50.42,50.43,50.41,50.43,11700.0,40.3499,40.3579,40.3419,40.3579,11700.0
2014-08-19 15:10:00,50.43,50.43,50.4,50.41,15300.0,40.3579,40.3579,40.3339,40.3419,15300.0
2014-08-19 15:15:00,50.41,50.42,50.41,50.41,11400.0,40.3419,40.3499,40.3419,40.3419,11400.0
2014-08-19 15:20:00,50.41,50.41,50.38,50.39,20800.0,40.3419,40.3419,40.3179,40.3259,20800.0
2014-08-19 15:25:00,50.39,50.41,50.38,50.41,8300.0,40.3259,40.3419,40.3179,40.3419,8300.0
2014-08-19 15:30:00,50.4,50.41,50.39,50.39,18400.0,40.3339,40.3419,40.3259,40.3259,18400.0
2014-08-19 15:35:00,50.39,50.4,50.38,50.4,39500.0,40.3259,40.3339,40.3179,40.3339,39500.0
2014-08-19 15:40:00,50.39,50.4,50.37,50.37,67600.0,40.3259,40.3339,40.3098,40.3098,67600.0
2014-08-19 15:45:00,50.38,50.38,50.37,50.38,74800.0,40.3179,40.3179,40.3098,40.3179,74800.0
2014-08-19 15:50:00,50.38,50.38,50.37,50.37,64200.0,40.3179,40.3179,40.3098,40.3098,64200.0
2014-08-19 15:55:00,50.38,50.39,50.36,50.38,185500.0,40.3179,40.3259,40.3018,40.3179,185500.0
2014-08-20 09:30:00,50.3,50.37,50.26,50.35,47400.0,40.2538,40.3098,40.2218,40.2938,47400.0
2014-08-20 09:35:00,50.36,50.39,50.3,50.39,86800.0,40.3018,40.3259,40.2538,40.3259,86800.0
2014-08-20 09:40:00,50.39,50.41,50.38,50.38,31700.0,40.3259,40.3419,40.3179,40.3179,31700.0
2014-08-20 09:45:00,50.37,50.41,50.34,50.41,72800.0,40.3098,40.3419,40.2858,40.3419,72800.0
2014-08-20 09:50:00,50.4,50.43,50.4,50.41,28800.0,40.3339,40.3579,40.3339,40.3419,28800.0
2014-08-20 09:55:00,50.41,50.43,50.39,50.39,57600.0,40.3419,40.3579,40.3259,40.3259,57600.0
2014-08-20 10:00:00,50.4,50.4,50.39,50.39,29900.0,40.3339,40.3339,40.3259,40.3259,29900.0
2014-08-20 10:05:00,50.39,50.41,50.38,50.4,67500.0,40.3259,40.3419,40.3179,40.3339,67500.0
2014-08-20 10:10:00,50.4,50.4,50.36,50.38,88700.0,40.3339,40.3339,40.3018,40.3179,88700.0
2014-08-20 10:15:00,50.38,50.4,50.37,50.39,79200.0,40.3179,40.3339,40.3098,40.3259,79200.0
2014-08-20 10:20:00,50.39,50.41,50.38,50.41,56100.0,40.3259,40.3419,40.3179,40.3419,56100.0
2014-08-20 10:25:00,50.4,50.43,50.4,50.41,71200.0,40.3339,40.3579,40.3339,40.3419,71200.0
2014-08-20 10:30:00,50.41,50.42,50.35,50.35,54900.0,40.3419,40.3499,40.2938,40.2938,54900.0
2014-08-20 10:35:00,50.35,50.36,50.29,50.3,37600.0,40.2938,40.3018,40.2458,40.2538,37600.0
2014-08-20 10:40:00,50.29,50.3,50.25,50.26,95200.0,40.2458,40.2538,40.2138,40.2218,95200.0
2014-08-20 10:45:00,50.26,50.3,50.25,50.29,101100.0,40.2218,40.2538,40.2138,40.2458,101100.0
2014-08-20 10:50:00,50.29,50.33,50.28,50.33,50500.0,40.2458,40.2778,40.2378,40.2778,50500.0
2014-08-20 10:55:00,50.33,50.34,50.33,50.34,23000.0,40.2778,40.2858,40.2778,40.2858,23000.0
2014-08-20 11:00:00,50.34,50.36,50.34,50.36,53200.0,40.2858,40.3018,40.2858,40.3018,53200.0
2014-08-20 11:05:00,50.36,50.38,50.36,50.37,80500.0,40.3018,40.3179,40.3018,40.3098,80500.0
2014-08-20 11:10:00,50.37,50.39,50.37,50.39,13900.0,40.3098,40.3259,40.3098,40.3259,13900.0
2014-08-20 11:15:00,50.39,50.39,50.38,50.39,31000.0,40.3259,40.3259,40.3179,40.3259,31000.0
2014-08-20 11:20:00,50.39,50.39,50.38,50.38,28000.0,40.3259,40.3259,40.3179,40.3179,28000.0
2014-08-20 11:25:00,50.38,50.39,50.37,50.38,56200.0,40.3179,40.3259,40.3098,40.3179,56200.0
2014-08-20 11:30:00,50.38,50.41,50.38,50.41,97100.0,40.3179,40.3419,40.3179,40.3419,97100.0
2014-08-20 11:35:00,50.41,50.43,50.4,50.43,33900.0,40.3419,40.3579,40.3339,40.3579,33900.0
2014-08-20 11:40:00,50.42,50.43,50.41,50.42,14600.0,40.3499,40.3579,40.3419,40.3499,14600.0
2014-08-20 11:45:00,50.41,50.42,50.4,50.4,19500.0,40.3419,40.3499,40.3339,40.3339,19500.0
2014-08-20 11:50:00,50.4,50.4,50.37,50.38,31000.0,40.3339,40.3339,40.3098,40.3179,31000.0
2014-08-20 11:55:00,50.38,50.41,50.38,50.4,81700.0,40.3179,40.3419,40.3179,40.3339,81700.0
2014-08-20 12:00:00,50.4,50.41,50.39,50.4,17400.0,40.3339,40.3419,40.3259,40.3339,17400.0
2014-08-20 12:05:00,50.4,50.42,50.4,50.42,32400.0,40.3339,40.3499,40.3339,40.3499,32400.0
2014-08-20 12:10:00,50.41,50.41,50.4,50.4,49700.0,40.3419,40.3419,40.3339,40.3339,49700.0
2014-08-20 12:15:00,50.4,50.4,50.38,50.39,30200.0,40.3339,40.3339,40.3179,40.3259,30200.0
2014-08-20 12:20:00,50.39,50.41,50.39,50.41,26700.0,40.3259,40.3419,40.3259,40.3419,26700.0
2014-08-20 12:25:00,50.4,50.41,50.4,50.41,25900.0,40.3339,40.3419,40.3339,40.3419,25900.0
2014-08-20 12:30:00,50.4,50.4,50.38,50.39,30800.0,40.3339,40.3339,40.3179,40.3259,30800.0
2014-08-20 12:35:00,50.39,50.39,50.38,50.39,21300.0,40.3259,40.3259,40.3179,40.3259,21300.0
2014-08-20 12:40:00,50.39,50.4,50.38,50.4,20000.0,40.3259,40.3339,40.3179,40.3339,20000.0
2014-08-20 12:45:00,50.4,50.41,50.39,50.41,21200.0,40.3339,40.3419,40.3259,40.3419,21200.0
2014-08-20 12:50:00,50.41,50.42,50.41,50.42,37500.0,40.3419,40.3499,40.3419,40.3499,37500.0
2014-08-20 12:55:00,50.42,50.43,50.41,50.43,37900.0,40.3499,40.3579,40.3419,40.3579,37900.0
2014-08-20 13:00:00,50.42,50.43,50.42,50.43,21500.0,40.3499,40.3579,40.3499,40.3579,21500.0
2014-08-20 13:05:00,50.43,50.44,50.43,50.44,20200.0,40.3579,40.3659,40.3579,40.3659,20200.0
2014-08-20 13:10:00,50.44,50.45,50.44,50.45,16400.0,40.3659,40.3739,40.3659,40.3739,16400.0
2014-08-20 13:15:00,50.45,50.48,50.45,50.47,98800.0,40.3739,40.3979,40.3739,40.3899,98800.0
2014-08-20 13:20:00,50.48,50.48,50.46,50.46,45500.0,40.3979,40.3979,40.3819,40.3819,45500.0
2014-08-20 13:25:00,50.46,50.46,50.44,50.45,45400.0,40.3819,40.3819,40.3659,40.3739,45400.0
2014-08-20 13:30:00,50.44,50.46,50.43,50.46,70800.0,40.3659,40.3819,40.3579,40.3819,70800.0
2014-08-20 13:35:00,50.46,50.47,50.43,50.45,71400.0,40.3819,40.3899,40.3579,40.3739,71400.0
2014-08-20 13:40:00,50.45,50.47,50.44,50.47,39300.0,40.3739,40.3899,40.3659,40.3899,39300.0
2014-08-20 13:45:00,50.47,50.48,50.44,50.45,43800.0,40.3899,40.3979,40.3659,40.3739,43800.0
2014-08-20 13:50:00,50.45,50.45,50.44,50.44,22800.0,40.3739,40.3739,40.3659,40.3659,22800.0
2014-08-20 13:55:00,50.44,50.45,50.44,50.45,18300.0,40.3659,40.3739,40.3659,40.3739,18300.0
2014-08-20 14:00:00,50.45,50.45,50.35,50.37,127400.0,40.3739,40.3739,40.2938,40.3098,127400.0
2014-08-20 14:05:00,50.37,50.37,50.28,50.34,144800.0,40.3098,40.3098,40.2378,40.2858,144800.0
2014-08-20 14:10:00,50.34,50.4,50.28,50.28,193500.0,40.2858,40.3339,40.2378,40.2378,193500.0
2014-08-20 14:15:00,50.28,50.31,50.27,50.28,104500.0,40.2378,40.2618,40.2298,40.2378,104500.0
2014-08-20 14:20:00,50.29,50.33,50.28,50.32,198300.0,40.2458,40.2778,40.2378,40.2698,198300.0
2014-08-20 14:25:00,50.32,50.34,50.3,50.32,66600.0,40.2698,40.2858,40.2538,40.2698,66600.0
2014-08-20 14:30:00,50.32,50.35,50.32,50.34,25800.0,40.2698,40.2938,40.2698,40.2858,25800.0
2014-08-20 14:35:00,50.34,50.38,50.34,50.38,95000.0,40.2858,40.3179,40.2858,40.3179,95000.0
2014-08-20 14:40:00,50.38,50.38,50.36,50.37,144200.0,40.3179,40.3179,40.3018,40.3098,144200.0
2014-08-20 14:45:00,50.37,50.42,50.37,50.42,74200.0,40.3098,40.3499,40.3098,40.3499,74200.0
2014-08-20 14:50:00,50.42,50.46,50.42,50.46,35800.0,40.3499,40.3819,40.3499,40.3819,35800.0
2014-08-20 14:55:00,50.47,50.47,50.45,50.46,34300.0,40.3899,40.3899,40.3739,40.3819,34300.0
2014-08-20 15:00:00,50.46,50.5,50.46,50.48,38900.0,40.3819,40.4139,40.3819,40.3979,38900.0
2014-08-20 15:05:00,50.48,50.48,50.46,50.47,34100.0,40.3979,40.3979,40.3819,40.3899,34100.0
2014-08-20 15:10:00,50.48,50.49,50.46,50.46,37200.0,40.3979,40.4059,40.3819,40.3819,37200.0
2014-08-20 15:15:00,50.46,50.47,50.43,50.45,44100.0,40.3819,40.3899,40.3579,40.3739,44100.0
2014-08-20 15:20:00,50.45,50.47,50.44,50.45,25900.0,40.3739,40.3899,40.3659,40.3739,25900.0
2014-08-20 15:25:00,50.45,50.45,50.44,50.45,20500.0,40.3739,40.3739,40.3659,40.3739,20500.0
2014-08-20 15:30:00,50.45,50.48,50.45,50.47,47900.0,40.3739,40.3979,40.3739,40.3899,47900.0
2014-08-20 15:35:00,50.47,50.47,50.45,50.46,73300.0,40.3899,40.3899,40.3739,40.3819,73300.0
2014-08-20 15:40:00,50.47,50.48,50.47,50.48,50700.0,40.3899,40.3979,40.3899,40.3979,50700.0
2014-08-20 15:45:00,50.48,50.48,50.45,50.47,64700.0,40.3979,40.3979,40.3739,40.3899,64700.0
2014-08-20 15:50:00,50.47,50.48,50.47,50.47,60100.0,40.3899,40.3979,40.3899,40.3899,60100.0
2014-08-20 15:55:00,50.47,50.47,50.43,50.43,187500.0,40.3899,40.3899,40.3579,40.3579,187500.0
2014-08-21 09:30:00,50.51,50.53,50.37,50.37,51400.0,40.4219,40.4379,40.3098,40.3098,51400.0
2014-08-21 09:35:00,50.37,50.38,50.28,50.28,73700.0,40.3098,40.3179,40.2378,40.2378,73700.0
2014-08-21 09:40:00,50.28,50.34,50.28,50.34,41900.0,40.2378,40.2858,40.2378,40.2858,41900.0
2014-08-21 09:45:00,50.35,50.38,50.34,50.35,20000.0,40.2938,40.3179,40.2858,40.2938,20000.0
2014-08-21 09:50:00,50.35,50.38,50.34,50.36,27200.0,40.2938,40.3179,40.2858,40.3018,27200.0
2014-08-21 09:55:00,50.36,50.37,50.34,50.37,25600.0,40.3018,40.3098,40.2858,40.3098,25600.0
2014-08-21 10:00:00,50.37,50.39,50.34,50.35,31500.0,40.3098,40.3259,40.2858,40.2938,31500.0
2014-08-21 10:05:00,50.34,50.34,50.27,50.27,44800.0,40.2858,40.2858,40.2298,40.2298,44800.0
2014-08-21 10:10:00,50.28,50.29,50.23,50.26,33800.0,40.2378,40.2458,40.1978,40.2218,33800.0
2014-08-21 10:15:00,50.27,50.34,50.27,50.34,41100.0,40.2298,40.2858,40.2298,40.2858,41100.0
2014-08-21 10:20:00,50.34,50.39,50.34,50.38,9500.0,40.2858,40.3259,40.2858,40.3179,9500.0
2014-08-21 10:25:00,50.39,50.41,50.36,50.37,14600.0,40.3259,40.3419,40.3018,40.3098,14600.0
2014-08-21 10:30:00,50.36,50.37,50.35,50.37,72700.0,40.3018,40.3098,40.2938,40.3098,72700.0
2014-08-21 10:35:00,50.38,50.43,50.38,50.4,46100.0,40.3179,40.3579,40.3179,40.3339,46100.0
2014-08-21 10:40:00,50.41,50.44,50.4,50.4,18300.0,40.3419,40.3659,40.3339,40.3339,18300.0
2014-08-21 10:45:00,50.4,50.41,50.37,50.37,16100.0,40.3339,40.3419,40.3098,40.3098,16100.0
2014-08-21 10:50:00,50.36,50.38,50.36,50.37,6300.0,40.3018,40.3179,40.3018,40.3098,6300.0
2014-08-21 10:55:00,50.37,50.41,50.37,50.39,14100.0,40.3098,40.3419,40.3098,40.3259,14100.0
2014-08-21 11:00:00,50.39,50.41,50.39,50.41,3900.0,40.3259,40.3419,40.3259,40.3419,3900.0
2014-08-21 11:05:00,50.41,50.42,50.39,50.4,18400.0,40.3419,40.3499,40.3259,40.3339,18400.0
2014-08-21 11:10:00,50.39,50.4,50.37,50.37,23700.0,40.3259,40.3339,40.3098,40.3098,23700.0
2014-08-21 11:15:00,50.37,50.39,50.37,50.37,7900.0,40.3098,40.3259,40.3098,40.3098,7900.0
2014-08-21 11:20:00,50.38,50.39,50.38,50.39,5800.0,40.3179,40.3259,40.3179,40.3259,5800.0
2014-08-21 11:25:00,50.39,50.4,50.38,50.39,14500.0,40.3259,40.3339,40.3179,40.3259,14500.0
2014-08-21 11:30:00,50.38,50.41,50.37,50.41,12500.0,40.3179,40.3419,40.3098,40.3419,12500.0
2014-08-21 11:35:00,50.41,50.42,50.41,50.41,5400.0,40.3419,40.3499,40.3419,40.3419,5400.0
2014-08-21 11:40:00,50.42,50.43,50.39,50.39,18600.0,40.3499,40.3579,40.3259,40.3259,18600.0
2014-08-21 11:45:00,50.4,50.41,50.38,50.38,13000.0,40.3339,40.3419,40.3179,40.3179,13000.0
2014-08-21 11:50:00,50.38,50.4,50.38,50.39,14800.0,40.3179,40.3339,40.3179,40.3259,14800.0
2014-08-21 11:55:00,50.4,50.41,50.39,50.4,4300.0,40.3339,40.3419,40.3259,40.3339,4300.0
2014-08-21 12:00:00,50.41,50.41,50.39,50.4,19200.0,40.3419,40.3419,40.3259,40.3339,19200.0
2014-08-21 12:05:00,50.4,50.4,50.39,50.39,5300.0,40.3339,40.3339,40.3259,40.3259,5300.0
2014-08-21 12:10:00,50.4,50.42,50.4,50.42,2000.0,40.3339,40.3499,40.3339,40.3499,2000.0
2014-08-21 12:15:00,50.42,50.44,50.42,50.43,6500.0,40.3499,40.3659,40.3499,40.3579,6500.0
2014-08-21 12:20:00,50.42,50.42,50.41,50.41,700.0,40.3499,40.3499,40.3419,40.3419,700.0
2014-08-21 12:25:00,50.41,50.41,50.4,50.4,4300.0,40.3419,40.3419,40.3339,40.3339,4300.0
2014-08-21 12:30:00,50.41,50.41,50.39,50.4,2900.0,40.3419,40.3419,40.3259,40.3339,2900.0
2014-08-21 12:35:00,50.4,50.41,50.38,50.41,12300.0,40.3339,40.3419,40.3179,40.3419,12300.0
2014-08-21 12:40:00,50.41,50.41,50.39,50.4,17200.0,40.3419,40.3419,40.3259,40.3339,17200.0
2014-08-21 12:45:00,50.41,50.41,50.4,50.41,4800.0,40.3419,40.3419,40.3339,40.3419,4800.0
2014-08-21 12:50:00,50.41,50.42,50.4,50.4,8000.0,40.3419,40.3499,40.3339,40.3339,8000.0
2014-08-21 12:55:00,50.41,50.41,50.4,50.41,15900.0,40.3419,40.3419,40.3339,40.3419,15900.0
2014-08-21 13:00:00,50.41,50.42,50.41,50.41,1300.0,40.3419,40.3499,40.3419,40.3419,1300.0
2014-08-21 13:05:00,50.42,50.43,50.41,50.43,8700.0,40.3499,40.3579,40.3419,40.3579,8700.0
2014-08-21 13:10:00,50.43,50.44,50.43,50.44,3600.0,40.3579,40.3659,40.3579,40.3659,3600.0
2014-08-21 13:15:00,50.45,50.48,50.45,50.48,5200.0,40.3739,40.3979,40.3739,40.3979,5200.0
2014-08-21 13:20:00,50.49,50.49,50.48,50.48,5500.0,40.4059,40.4059,40.3979,40.3979,5500.0
2014-08-21 13:25:00,50.48,50.49,50.47,50.49,11600.0,40.3979,40.4059,40.3899,40.4059,11600.0
2014-08-21 13:30:00,50.49,50.5,50.49,50.5,11200.0,40.4059,40.4139,40.4059,40.4139,11200.0
2014-08-21 13:35:00,50.5,50.5,50.49,50.49,3300.0,40.4139,40.4139,40.4059,40.4059,3300.0
2014-08-21 13:40:00,50.49,50.49,50.48,50.49,3000.0,40.4059,40.4059,40.3979,40.4059,3000.0
2014-08-21 13:45:00,50.49,50.5,50.48,50.5,2700.0,40.4059,40.4139,40.3979,40.4139,2700.0
2014-08-21 13:50:00,50.49,50.49,50.47,50.47,5500.0,40.4059,40.4059,40.3899,40.3899,5500.0
2014-08-21 13:55:00,50.47,50.47,50.46,50.47,9600.0,40.3899,40.3899,40.3819,40.3899,9600.0
2014-08-21 14:00:00,50.47,50.47,50.45,50.46,5000.0,40.3899,40.3899,40.3739,40.3819,5000.0
2014-08-21 14:05:00,50.46,50.46,50.44,50.44,14200.0,40.3819,40.3819,40.3659,40.3659,14200.0
2014-08-21 14:10:00,50.44,50.44,50.43,50.44,6700.0,40.3659,40.3659,40.3579,40.3659,6700.0
2014-08-21 14:15:00,50.44,50.45,50.44,50.44,2800.0,40.3659,40.3739,40.3659,40.3659,2800.0
2014-08-21 14:20:00,50.44,50.45,50.44,50.44,6200.0,40.3659,40.3739,40.3659,40.3659,6200.0
2014-08-21 14:25:00,50.45,50.45,50.44,50.44,3500.0,40.3739,40.3739,40.3659,40.3659,3500.0
2014-08-21 14:30:00,50.43,50.44,50.42,50.43,3800.0,40.3579,40.3659,40.3499,40.3579,3800.0
2014-08-21 14:35:00,50.43,50.43,50.42,50.43,9500.0,40.3579,40.3579,40.3499,40.3579,9500.0
2014-08-21 14:40:00,50.43,50.45,50.43,50.45,3100.0,40.3579,40.3739,40.3579,40.3739,3100.0
2014-08-21 14:45:00,50.45,50.46,50.44,50.45,17800.0,40.3739,40.3819,40.3659,40.3739,17800.0
2014-08-21 14:50:00,50.45,50.47,50.44,50.44,14800.0,40.3739,40.3899,40.3659,40.3659,14800.0
2014-08-21 14:55:00,50.45,50.45,50.43,50.44,12000.0,40.3739,40.3739,40.3579,40.3659,12000.0
2014-08-21 15:00:00,50.45,50.46,50.44,50.45,20400.0,40.3739,40.3819,40.3659,40.3739,20400.0
2014-08-21 15:05:00,50.45,50.45,50.43,50.44,5300.0,40.3739,40.3739,40.3579,40.3659,5300.0
2014-08-21 15:10:00,50.45,50.46,50.44,50.45,6800.0,40.3739,40.3819,40.3659,40.3739,6800.0
2014-08-21 15:15:00,50.45,50.46,50.44,50.44,9500.0,40.3739,40.3819,40.3659,40.3659,9500.0
2014-08-21 15:20:00,50.43,50.45,50.43,50.45,10600.0,40.3579,40.3739,40.3579,40.3739,10600.0
2014-08-21 15:25:00,50.46,50.46,50.43,50.43,15300.0,40.3819,40.3819,40.3579,40.3579,15300.0
2014-08-21 15:30:00,50.43,50.45,50.42,50.42,29300.0,40.3579,40.3739,40.3499,40.3499,29300.0
2014-08-21 15:35:00,50.43,50.43,50.41,50.42,14500.0,40.3579,40.3579,40.3419,40.3499,14500.0
2014-08-21 15:40:00,50.42,50.44,50.4,50.4,39800.0,40.3499,40.3659,40.3339,40.3339,39800.0
2014-08-21 15:45:00,50.4,50.42,50.4,50.4,17200.0,40.3339,40.3499,40.3339,40.3339,17200.0
2014-08-21 15:50:00,50.41,50.41,50.37,50.39,22100.0,40.3419,40.3419,40.3098,40.3259,22100.0
2014-08-21 15:55:00,50.38,50.39,50.36,50.37,75300.0,40.3179,40.3259,40.3018,40.3098,75300.0
2014-08-22 09:30:00,50.36,50.36,50.26,50.3,38300.0,40.3018,40.3018,40.2218,40.2538,38300.0
2014-08-22 09:35:00,50.29,50.29,50.22,50.28,56100.0,40.2458,40.2458,40.1898,40.2378,56100.0
2014-08-22 09:40:00,50.28,50.28,50.15,50.16,91600.0,40.2378,40.2378,40.1338,40.1418,91600.0
2014-08-22 09:45:00,50.16,50.2,50.15,50.19,18600.0,40.1418,40.1738,40.1338,40.1658,18600.0
2014-08-22 09:50:00,50.19,50.22,50.18,50.18,51900.0,40.1658,40.1898,40.1578,40.1578,51900.0
2014-08-22 09:55:00,50.19,50.22,50.19,50.22,15900.0,40.1658,40.1898,40.1658,40.1898,15900.0
2014-08-22 10:00:00,50.22,50.25,50.15,50.18,95400.0,40.1898,40.2138,40.1338,40.1578,95400.0
2014-08-22 10:05:00,50.18,50.29,50.18,50.29,39100.0,40.1578,40.2458,40.1578,40.2458,39100.0
2014-08-22 10:10:00,50.29,50.29,50.25,50.26,28400.0,40.2458,40.2458,40.2138,40.2218,28400.0
2014-08-22 10:15:00,50.26,50.26,50.2,50.22,31900.0,40.2218,40.2218,40.1738,40.1898,31900.0
2014-08-22 10:20:00,50.21,50.21,50.19,50.21,32500.0,40.1818,40.1818,40.1658,40.1818,32500.0
2014-08-22 10:25:00,50.22,50.23,50.21,50.22,17000.0,40.1898,40.1978,40.1818,40.1898,17000.0
2014-08-22 10:30:00,50.23,50.27,50.23,50.24,35100.0,40.1978,40.2298,40.1978,40.2058,35100.0
2014-08-22 10:35:00,50.23,50.24,50.16,50.17,53800.0,40.1978,40.2058,40.1418,40.1498,53800.0
2014-08-22 10:40:00,50.17,50.18,50.15,50.16,15000.0,40.1498,40.1578,40.1338,40.1418,15000.0
2014-08-22 10:45:00,50.16,50.21,50.14,50.21,16800.0,40.1418,40.1818,40.1258,40.1818,16800.0
2014-08-22 10:50:00,50.21,50.21,50.17,50.17,8000.0,40.1818,40.1818,40.1498,40.1498,8000.0
2014-08-22 10:55:00,50.16,50.18,50.1,50.12,40300.0,40.1418,40.1578,40.0938,40.1098,40300.0
2014-08-22 11:00:00,50.11,50.16,50.07,50.16,47200.0,40.1018,40.1418,40.0698,40.1418,47200.0
2014-08-22 11:05:00,50.15,50.19,50.11,50.18,39900.0,40.1338,40.1658,40.1018,40.1578,39900.0
2014-08-22 11:10:00,50.18,50.2,50.17,50.2,12900.0,40.1578,40.1738,40.1498,40.1738,12900.0
2014-08-22 11:15:00,50.2,50.2,50.16,50.16,7800.0,40.1738,40.1738,40.1418,40.1418,7800.0
2014-08-22 11:20:00,50.18,50.2,50.16,50.19,20100.0,40.1578,40.1738,40.1418,40.1658,20100.0
2014-08-22 11:25:00,50.19,50.22,50.19,50.21,14600.0,40.1658,40.1898,40.1658,40.1818,14600.0
2014-08-22 11:30:00,50.22,50.22,50.2,50.22,11900.0,40.1898,40.1898,40.1738,40.1898,11900.0
2014-08-22 11:35:00,50.21,50.21,50.17,50.17,6600.0,40.1818,40.1818,40.1498,40.1498,6600.0
2014-08-22 11:40:00,50.18,50.2,50.16,50.17,22200.0,40.1578,40.1738,40.1418,40.1498,22200.0
2014-08-22 11:45:00,50.18,50.18,50.16,50.16,3200.0,40.1578,40.1578,40.1418,40.1418,3200.0
2014-08-22 11:50:00,50.17,50.2,50.16,50.18,11700.0,40.1498,40.1738,40.1418,40.1578,11700.0
2014-08-22 11:55:00,50.19,50.21,50.18,50.18,6500.0,40.1658,40.1818,40.1578,40.1578,6500.0
2014-08-22 12:00:00,50.19,50.2,50.18,50.18,3500.0,40.1658,40.1738,40.1578,40.1578,3500.0
2014-08-22 12:05:00,50.17,50.17,50.15,50.17,6100.0,40.1498,40.1498,40.1338,40.1498,6100.0
2014-08-22 12:10:00,50.18,50.2,50.16,50.19,10100.0,40.1578,40.1738,40.1418,40.1658,10100.0
2014-08-22 12:15:00,50.19,50.2,50.18,50.2,6800.0,40.1658,40.1738,40.1578,40.1738,6800.0
2014-08-22 12:20:00,50.2,50.24,50.2,50.24,5900.0,40.1738,40.2058,40.1738,40.2058,5900.0
2014-08-22 12:25:00,50.24,50.26,50.24,50.25,15200.0,40.2058,40.2218,40.2058,40.2138,15200.0
2014-08-22 12:30:00,50.26,50.27,50.25,50.26,16300.0,40.2218,40.2298,40.2138,40.2218,16300.0
2014-08-22 12:35:00,50.26,50.27,50.24,50.25,6700.0,40.2218,40.2298,40.2058,40.2138,6700.0
2014-08-22 12:40:00,50.25,50.26,50.24,50.25,2200.0,40.2138,40.2218,40.2058,40.2138,2200.0
2014-08-22 12:45:00,50.24,50.25,50.23,50.25,4100.0,40.2058,40.2138,40.1978,40.2138,4100.0
2014-08-22 12:50:00,50.25,50.26,50.25,50.26,3600.0,40.2138,40.2218,40.2138,40.2218,3600.0
2014-08-22 12:55:00,50.26,50.26,50.24,50.24,2400.0,40.2218,40.2218,40.2058,40.2058,2400.0
2014-08-22 13:00:00,50.25,50.25,50.24,50.24,3200.0,40.2138,40.2138,40.2058,40.2058,3200.0
2014-08-22 13:05:00,50.24,50.24,50.23,50.24,10700.0,40.2058,40.2058,40.1978,40.2058,10700.0
2014-08-22 13:10:00,50.24,50.24,50.23,50.24,2600.0,40.2058,40.2058,40.1978,40.2058,2600.0
2014-08-22 13:15:00,50.24,50.25,50.23,50.23,6000.0,40.2058,40.2138,40.1978,40.1978,6000.0
2014-08-22 13:20:00,50.23,50.23,50.22,50.22,6700.0,40.1978,40.1978,40.1898,40.1898,6700.0
2014-08-22 13:25:00,50.23,50.25,50.23,50.25,3300.0,40.1978,40.2138,40.1978,40.2138,3300.0
2014-08-22 13:30:00,50.25,50.26,50.25,50.25,8500.0,40.2138,40.2218,40.2138,40.2138,8500.0
2014-08-22 13:35:00,50.26,50.26,50.25,50.25,4300.0,40.2218,40.2218,40.2138,40.2138,4300.0
2014-08-22 13:40:00,50.25,50.25,50.24,50.24,3000.0,40.2138,40.2138,40.2058,40.2058,3000.0
2014-08-22 13:45:00,50.23,50.24,50.22,50.24,6700.0,40.1978,40.2058,40.1898,40.2058,6700.0
2014-08-22 13:50:00,50.24,50.24,50.23,50.23,7400.0,40.2058,40.2058,40.1978,40.1978,7400.0
2014-08-22 13:55:00,50.23,50.24,50.22,50.24,3000.0,40.1978,40.2058,40.1898,40.2058,3000.0
2014-08-22 14:00:00,50.25,50.26,50.25,50.26,4200.0,40.2138,40.2218,40.2138,40.2218,4200.0
2014-08-22 14:05:00,50.25,50.25,50.21,50.22,14800.0,40.2138,40.2138,40.1818,40.1898,14800.0
2014-08-22 14:10:00,50.22,50.24,50.21,50.24,14200.0,40.1898,40.2058,40.1818,40.2058,14200.0
2014-08-22 14:15:00,50.23,50.23,50.2,50.2,9800.0,40.1978,40.1978,40.1738,40.1738,9800.0
2014-08-22 14:20:00,50.21,50.22,50.21,50.22,3200.0,40.1818,40.1898,40.1818,40.1898,3200.0
2014-08-22 14:25:00,50.22,50.23,50.21,50.21,15400.0,40.1898,40.1978,40.1818,40.1818,15400.0
2014-08-22 14:30:00,50.21,50.21,50.17,50.2,24100.0,40.1818,40.1818,40.1498,40.1738,24100.0
2014-08-22 14:35:00,50.2,50.21,50.16,50.19,14400.0,40.1738,40.1818,40.1418,40.1658,14400.0
2014-08-22 14:40:00,50.19,50.22,50.18,50.22,12400.0,40.1658,40.1898,40.1578,40.1898,12400.0
2014-08-22 14:45:00,50.21,50.22,50.2,50.21,9100.0,40.1818,40.1898,40.1738,40.1818,9100.0
2014-08-22 14:50:00,50.21,50.24,50.21,50.22,9200.0,40.1818,40.2058,40.1818,40.1898,9200.0
2014-08-22 14:55:00,50.22,50.23,50.21,50.21,10100.0,40.1898,40.1978,40.1818,40.1818,10100.0
2014-08-22 15:00:00,50.22,50.23,50.21,50.22,4300.0,40.1898,40.1978,40.1818,40.1898,4300.0
2014-08-22 15:05:00,50.22,50.27,50.22,50.27,8500.0,40.1898,40.2298,40.1898,40.2298,8500.0
2014-08-22 15:10:00,50.27,50.28,50.26,50.27,9900.0,40.2298,40.2378,40.2218,40.2298,9900.0
2014-08-22 15:15:00,50.27,50.28,50.25,50.27,41500.0,40.2298,40.2378,40.2138,40.2298,41500.0
2014-08-22 15:20:00,50.26,50.27,50.25,50.26,42100.0,40.2218,40.2298,40.2138,40.2218,42100.0
2014-08-22 15:25:00,50.26,50.26,50.24,50.24,14900.0,40.2218,40.2218,40.2058,40.2058,14900.0
2014-08-22 15:30:00,50.24,50.25,50.21,50.22,24500.0,40.2058,40.2138,40.1818,40.1898,24500.0
2014-08-22 15:35:00,50.23,50.23,50.21,50.22,13500.0,40.1978,40.1978,40.1818,40.1898,13500.0
2014-08-22 15:40:00,50.22,50.23,50.17,50.18,27800.0,40.1898,40.1978,40.1498,40.1578,27800.0
2014-08-22 15:45:00,50.17,50.17,50.14,50.15,54600.0,40.1498,40.1498,40.1258,40.1338,54600.0
2014-08-22 15:50:00,50.15,50.17,50.15,50.17,79800.0,40.1338,40.1498,40.1338,40.1498,79800.0
2014-08-22 15:55:00,50.16,50.17,50.15,50.17,172800.0,40.1418,40.1498,40.1338,40.1498,172800.0
2014-08-25 09:30:00,50.46,50.46,50.31,50.33,56700.0,40.3819,40.3819,40.2618,40.2778,56700.0
2014-08-25 09:35:00,50.34,50.34,50.3,50.31,38700.0,40.2858,40.2858,40.2538,40.2618,38700.0
2014-08-25 09:40:00,50.29,50.3,50.27,50.3,77500.0,40.2458,40.2538,40.2298,40.2538,77500.0
2014-08-25 09:45:00,50.3,50.34,50.29,50.34,36200.0,40.2538,40.2858,40.2458,40.2858,36200.0
2014-08-25 09:50:00,50.34,50.37,50.34,50.36,19500.0,40.2858,40.3098,40.2858,40.3018,19500.0
2014-08-25 09:55:00,50.35,50.39,50.35,50.38,30100.0,40.2938,40.3259,40.2938,40.3179,30100.0
2014-08-25 10:00:00,50.38,50.38,50.34,50.35,20400.0,40.3179,40.3179,40.2858,40.2938,20400.0
2014-08-25 10:05:00,50.34,50.36,50.33,50.36,12100.0,40.2858,40.3018,40.2778,40.3018,12100.0
2014-08-25 10:10:00,50.37,50.37,50.34,50.35,14300.0,40.3098,40.3098,40.2858,40.2938,14300.0
2014-08-25 10:15:00,50.35,50.36,50.34,50.34,12300.0,40.2938,40.3018,40.2858,40.2858,12300.0
2014-08-25 10:20:00,50.34,50.34,50.33,50.34,10100.0,40.2858,40.2858,40.2778,40.2858,10100.0
2014-08-25 10:25:00,50.35,50.35,50.31,50.32,18000.0,40.2938,40.2938,40.2618,40.2698,18000.0
2014-08-25 10:30:00,50.32,50.32,50.31,50.32,9700.0,40.2698,40.2698,40.2618,40.2698,9700.0
2014-08-25 10:35:00,50.32,50.33,50.31,50.33,23800.0,40.2698,40.2778,40.2618,40.2778,23800.0
2014-08-25 10:40:00,50.33,50.37,50.32,50.34,53800.0,40.2778,40.3098,40.2698,40.2858,53800.0
2014-08-25 10:45:00,50.34,50.36,50.34,50.35,10000.0,40.2858,40.3018,40.2858,40.2938,10000.0
2014-08-25 10:50:00,50.36,50.37,50.36,50.36,13000.0,40.3018,40.3098,40.3018,40.3018,13000.0
2014-08-25 10:55:00,50.37,50.38,50.36,50.37,15000.0,40.3098,40.3179,40.3018,40.3098,15000.0
2014-08-25 11:00:00,50.37,50.38,50.36,50.38,2500.0,40.3098,40.3179,40.3018,40.3179,2500.0
2014-08-25 11:05:00,50.39,50.4,50.39,50.39,7300.0,40.3259,40.3339,40.3259,40.3259,7300.0
2014-08-25 11:10:00,50.39,50.39,50.36,50.36,9000.0,40.3259,40.3259,40.3018,40.3018,9000.0
2014-08-25 11:15:00,50.37,50.38,50.36,50.37,16500.0,40.3098,40.3179,40.3018,40.3098,16500.0
2014-08-25 11:20:00,50.38,50.38,50.36,50.37,3100.0,40.3179,40.3179,40.3018,40.3098,3100.0
2014-08-25 11:25:00,50.37,50.38,50.36,50.38,8000.0,40.3098,40.3179,40.3018,40.3179,8000.0
2014-08-25 11:30:00,50.38,50.4,50.38,50.39,12500.0,40.3179,40.3339,40.3179,40.3259,12500.0
2014-08-25 11:35:00,50.38,50.39,50.37,50.39,6500.0,40.3179,40.3259,40.3098,40.3259,6500.0
2014-08-25 11:40:00,50.39,50.39,50.37,50.37,3800.0,40.3259,40.3259,40.3098,40.3098,3800.0
2014-08-25 11:45:00,50.38,50.38,50.37,50.38,4100.0,40.3179,40.3179,40.3098,40.3179,4100.0
2014-08-25 11:50:00,50.37,50.38,50.37,50.37,26600.0,40.3098,40.3179,40.3098,40.3098,26600.0
2014-08-25 11:55:00,50.37,50.37,50.36,50.37,6000.0,40.3098,40.3098,40.3018,40.3098,6000.0
2014-08-25 12:00:00,50.37,50.38,50.37,50.37,4600.0,40.3098,40.3179,40.3098,40.3098,4600.0
2014-08-25 12:05:00,50.37,50.37,50.36,50.37,10100.0,40.3098,40.3098,40.3018,40.3098,10100.0
2014-08-25 12:10:00,50.37,50.38,50.36,50.36,14000.0,40.3098,40.3179,40.3018,40.3018,14000.0
2014-08-25 12:15:00,50.36,50.37,50.35,50.36,46200.0,40.3018,40.3098,40.2938,40.3018,46200.0
2014-08-25 12:20:00,50.36,50.36,50.35,50.35,5700.0,40.3018,40.3018,40.2938,40.2938,5700.0
2014-08-25 12:25:00,50.34,50.35,50.33,50.34,16000.0,40.2858,40.2938,40.2778,40.2858,16000.0
2014-08-25 12:30:00,50.34,50.34,50.33,50.34,7500.0,40.2858,40.2858,40.2778,40.2858,7500.0
2014-08-25 12:35:00,50.34,50.34,50.3,50.32,23100.0,40.2858,40.2858,40.2538,40.2698,23100.0
2014-08-25 12:40:00,50.32,50.32,50.31,50.32,19700.0,40.2698,40.2698,40.2618,40.2698,19700.0
2014-08-25 12:45:00,50.32,50.33,50.32,50.33,15500.0,40.2698,40.2778,40.2698,40.2778,15500.0
2014-08-25 12:50:00,50.34,50.34,50.3,50.32,6900.0,40.2858,40.2858,40.2538,40.2698,6900.0
2014-08-25 12:55:00,50.32,50.32,50.3,50.31,7500.0,40.2698,40.2698,40.2538,40.2618,7500.0
2014-08-25 13:00:00,50.3,50.31,50.3,50.31,5800.0,40.2538,40.2618,40.2538,40.2618,5800.0
2014-08-25 13:05:00,50.3,50.31,50.29,50.3,12700.0,40.2538,40.2618,40.2458,40.2538,12700.0
2014-08-25 13:10:00,50.3,50.33,50.3,50.33,15800.0,40.2538,40.2778,40.2538,40.2778,15800.0
2014-08-25 13:15:00,50.33,50.34,50.31,50.33,10100.0,40.2778,40.2858,40.2618,40.2778,10100.0
2014-08-25 13:20:00,50.32,50.34,50.32,50.34,12900.0,40.2698,40.2858,40.2698,40.2858,12900.0
2014-08-25 13:25:00,50.34,50.34,50.33,50.33,16400.0,40.2858,40.2858,40.2778,40.2778,16400.0
2014-08-25 13:30:00,50.34,50.34,50.33,50.34,16200.0,40.2858,40.2858,40.2778,40.2858,16200.0
2014-08-25 13:35:00,50.34,50.34,50.33,50.33,2700.0,40.2858,40.2858,40.2778,40.2778,2700.0
2014-08-25 13:40:00,50.33,50.33,50.33,50.33,9800.0,40.2778,40.2778,40.2778,40.2778,9800.0
2014-08-25 13:45:00,50.33,50.34,50.32,50.32,15600.0,40.2778,40.2858,40.2698,40.2698,15600.0
2014-08-25 13:50:00,50.32,50.33,50.32,50.32,6500.0,40.2698,40.2778,40.2698,40.2698,6500.0
2014-08-25 13:55:00,50.32,50.33,50.31,50.33,41700.0,40.2698,40.2778,40.2618,40.2778,41700.0
2014-08-25 14:00:00,50.32,50.33,50.3,50.3,6600.0,40.2698,40.2778,40.2538,40.2538,6600.0
2014-08-25 14:05:00,50.31,50.32,50.3,50.32,12500.0,40.2618,40.2698,40.2538,40.2698,12500.0
2014-08-25 14:10:00,50.31,50.33,50.31,50.32,9500.0,40.2618,40.2778,40.2618,40.2698,9500.0
2014-08-25 14:15:00,50.32,50.34,50.32,50.32,18600.0,40.2698,40.2858,40.2698,40.2698,18600.0
2014-08-25 14:20:00,50.32,50.33,50.31,50.32,5000.0,40.2698,40.2778,40.2618,40.2698,5000.0
2014-08-25 14:25:00,50.32,50.32,50.29,50.3,20500.0,40.2698,40.2698,40.2458,40.2538,20500.0
2014-08-25 14:30:00,50.3,50.3,50.29,50.3,5900.0,40.2538,40.2538,40.2458,40.2538,5900.0
2014-08-25 14:35:00,50.3,50.32,50.29,50.31,10500.0,40.2538,40.2698,40.2458,40.2618,10500.0
2014-08-25 14:40:00,50.3,50.31,50.3,50.3,5400.0,40.2538,40.2618,40.2538,40.2538,5400.0
2014-08-25 14:45:00,50.3,50.3,50.29,50.3,7900.0,40.2538,40.2538,40.2458,40.2538,7900.0
2014-08-25 14:50:00,50.3,50.32,50.29,50.31,17000.0,40.2538,40.2698,40.2458,40.2618,17000.0
2014-08-25 14:55:00,50.3,50.33,50.3,50.32,6500.0,40.2538,40.2778,40.2538,40.2698,6500.0
2014-08-25 15:00:00,50.33,50.34,50.33,50.34,2200.0,40.2778,40.2858,40.2778,40.2858,2200.0
2014-08-25 15:05:00,50.33,50.33,50.32,50.32,5500.0,40.2778,40.2778,40.2698,40.2698,5500.0
2014-08-25 15:10:00,50.33,50.34,50.33,50.33,6200.0,40.2778,40.2858,40.2778,40.2778,6200.0
2014-08-25 15:15:00,50.33,50.33,50.32,50.33,9300.0,40.2778,40.2778,40.2698,40.2778,9300.0
2014-08-25 15:20:00,50.33,50.33,50.31,50.32,7800.0,40.2778,40.2778,40.2618,40.2698,7800.0
2014-08-25 15:25:00,50.32,50.33,50.31,50.32,14400.0,40.2698,40.2778,40.2618,40.2698,14400.0
2014-08-25 15:30:00,50.32,50.33,50.31,50.33,27900.0,40.2698,40.2778,40.2618,40.2778,27900.0
2014-08-25 15:35:00,50.33,50.35,50.33,50.35,50500.0,40.2778,40.2938,40.2778,40.2938,50500.0
2014-08-25 15:40:00,50.35,50.37,50.35,50.36,22400.0,40.2938,40.3098,40.2938,40.3018,22400.0
2014-08-25 15:45:00,50.35,50.36,50.34,50.34,36600.0,40.2938,40.3018,40.2858,40.2858,36600.0
2014-08-25 15:50:00,50.34,50.36,50.33,50.36,100200.0,40.2858,40.3018,40.2778,40.3018,100200.0
2014-08-25 15:55:00,50.35,50.37,50.34,50.36,95500.0,40.2938,40.3098,40.2858,40.3018,95500.0
2014-08-26 09:30:00,50.39,50.47,50.37,50.43,39100.0,40.3259,40.3899,40.3098,40.3579,39100.0
2014-08-26 09:35:00,50.43,50.46,50.4,50.4,40100.0,40.3579,40.3819,40.3339,40.3339,40100.0
2014-08-26 09:40:00,50.39,50.42,50.38,50.42,21000.0,40.3259,40.3499,40.3179,40.3499,21000.0
2014-08-26 09:45:00,50.43,50.47,50.41,50.47,16100.0,40.3579,40.3899,40.3419,40.3899,16100.0
2014-08-26 09:50:00,50.48,50.48,50.45,50.45,20700.0,40.3979,40.3979,40.3739,40.3739,20700.0
2014-08-26 09:55:00,50.45,50.46,50.44,50.45,13200.0,40.3739,40.3819,40.3659,40.3739,13200.0
2014-08-26 10:00:00,50.45,50.49,50.41,50.43,176300.0,40.3739,40.4059,40.3419,40.3579,176300.0
2014-08-26 10:05:00,50.43,50.43,50.39,50.4,27600.0,40.3579,40.3579,40.3259,40.3339,27600.0
2014-08-26 10:10:00,50.41,50.44,50.4,50.41,22800.0,40.3419,40.3659,40.3339,40.3419,22800.0
2014-08-26 10:15:00,50.41,50.44,50.41,50.42,10700.0,40.3419,40.3659,40.3419,40.3499,10700.0
2014-08-26 10:20:00,50.41,50.41,50.39,50.41,10300.0,40.3419,40.3419,40.3259,40.3419,10300.0
2014-08-26 10:25:00,50.41,50.43,50.41,50.42,41400.0,40.3419,40.3579,40.3419,40.3499,41400.0
2014-08-26 10:30:00,50.42,50.43,50.41,50.43,8900.0,40.3499,40.3579,40.3419,40.3579,8900.0
2014-08-26 10:35:00,50.43,50.43,50.41,50.42,9500.0,40.3579,40.3579,40.3419,40.3499,9500.0
2014-08-26 10:40:00,50.43,50.43,50.42,50.42,3100.0,40.3579,40.3579,40.3499,40.3499,3100.0
2014-08-26 10:45:00,50.42,50.5,50.42,50.49,56100.0,40.3499,40.4139,40.3499,40.4059,56100.0
2014-08-26 10:50:00,50.49,50.5,50.48,50.5,8100.0,40.4059,40.4139,40.3979,40.4139,8100.0
2014-08-26 10:55:00,50.51,50.52,50.5,50.51,11200.0,40.4219,40.4299,40.4139,40.4219,11200.0
2014-08-26 11:00:00,50.51,50.53,50.49,50.5,9300.0,40.4219,40.4379,40.4059,40.4139,9300.0
2014-08-26 11:05:00,50.49,50.5,50.48,50.5,4200.0,40.4059,40.4139,40.3979,40.4139,4200.0
2014-08-26 11:10:00,50.5,50.52,50.5,50.51,9500.0,40.4139,40.4299,40.4139,40.4219,9500.0
2014-08-26 11:15:00,50.51,50.52,50.5,50.5,20400.0,40.4219,40.4299,40.4139,40.4139,20400.0
2014-08-26 11:20:00,50.51,50.52,50.5,50.52,29800.0,40.4219,40.4299,40.4139,40.4299,29800.0
2014-08-26 11:25:00,50.51,50.53,50.51,50.52,12600.0,40.4219,40.4379,40.4219,40.4299,12600.0
2014-08-26 11:30:00,50.52,50.52,50.48,50.48,23000.0,40.4299,40.4299,40.3979,40.3979,23000.0
2014-08-26 11:35:00,50.49,50.49,50.46,50.47,22100.0,40.4059,40.4059,40.3819,40.3899,22100.0
2014-08-26 11:40:00,50.46,50.48,50.45,50.45,9300.0,40.3819,40.3979,40.3739,40.3739,9300.0
2014-08-26 11:45:00,50.46,50.47,50.46,50.46,13200.0,40.3819,40.3899,40.3819,40.3819,13200.0
2014-08-26 11:50:00,50.47,50.48,50.46,50.48,16000.0,40.3899,40.3979,40.3819,40.3979,16000.0
2014-08-26 11:55:00,50.48,50.48,50.42,50.43,13000.0,40.3979,40.3979,40.3499,40.3579,13000.0
2014-08-26 12:00:00,50.43,50.44,50.41,50.44,21600.0,40.3579,40.3659,40.3419,40.3659,21600.0
2014-08-26 12:05:00,50.45,50.45,50.43,50.43,5600.0,40.3739,40.3739,40.3579,40.3579,5600.0
2014-08-26 12:10:00,50.44,50.44,50.43,50.43,8600.0,40.3659,40.3659,40.3579,40.3579,8600.0
2014-08-26 12:15:00,50.43,50.46,50.43,50.46,11800.0,40.3579,40.3819,40.3579,40.3819,11800.0
2014-08-26 12:20:00,50.46,50.48,50.46,50.48,17600.0,40.3819,40.3979,40.3819,40.3979,17600.0
2014-08-26 12:25:00,50.48,50.48,50.45,50.45,12800.0,40.3979,40.3979,40.3739,40.3739,12800.0
2014-08-26 12:30:00,50.45,50.47,50.45,50.46,46000.0,40.3739,40.3899,40.3739,40.3819,46000.0
2014-08-26 12:35:00,50.46,50.46,50.44,50.45,13300.0,40.3819,40.3819,40.3659,40.3739,13300.0
2014-08-26 12:40:00,50.45,50.46,50.43,50.45,14400.0,40.3739,40.3819,40.3579,40.3739,14400.0
2014-08-26 12:45:00,50.45,50.45,50.44,50.45,6200.0,40.3739,40.3739,40.3659,40.3739,6200.0
2014-08-26 12:50:00,50.45,50.45,50.43,50.45,4700.0,40.3739,40.3739,40.3579,40.3739,4700.0
2014-08-26 12:55:00,50.45,50.45,50.44,50.44,4700.0,40.3739,40.3739,40.3659,40.3659,4700.0
2014-08-26 13:00:00,50.44,50.45,50.44,50.44,3700.0,40.3659,40.3739,40.3659,40.3659,3700.0
2014-08-26 13:05:00,50.44,50.44,50.42,50.42,8800.0,40.3659,40.3659,40.3499,40.3499,8800.0
2014-08-26 13:10:00,50.42,50.43,50.41,50.42,15000.0,40.3499,40.3579,40.3419,40.3499,15000.0
2014-08-26 13:15:00,50.42,50.43,50.42,50.43,10200.0,40.3499,40.3579,40.3499,40.3579,10200.0
2014-08-26 13:20:00,50.43,50.44,50.42,50.44,15600.0,40.3579,40.3659,40.3499,40.3659,15600.0
2014-08-26 13:25:00,50.44,50.45,50.43,50.44,3400.0,40.3659,40.3739,40.3579,40.3659,3400.0
2014-08-26 13:30:00,50.44,50.44,50.42,50.43,12300.0,40.3659,40.3659,40.3499,40.3579,12300.0
2014-08-26 13:35:00,50.43,50.43,50.42,50.43,14700.0,40.3579,40.3579,40.3499,40.3579,14700.0
2014-08-26 13:40:00,50.43,50.45,50.43,50.44,24500.0,40.3579,40.3739,40.3579,40.3659,24500.0
2014-08-26 13:45:00,50.43,50.43,50.42,50.43,4200.0,40.3579,40.3579,40.3499,40.3579,4200.0
2014-08-26 13:50:00,50.42,50.43,50.41,50.41,15800.0,40.3499,40.3579,40.3419,40.3419,15800.0
2014-08-26 13:55:00,50.41,50.42,50.41,50.41,8400.0,40.3419,40.3499,40.3419,40.3419,8400.0
2014-08-26 14:00:00,50.42,50.43,50.41,50.43,10300.0,40.3499,40.3579,40.3419,40.3579,10300.0
2014-08-26 14:05:00,50.43,50.45,50.43,50.43,10400.0,40.3579,40.3739,40.3579,40.3579,10400.0
2014-08-26 14:10:00,50.43,50.46,50.43,50.46,16400.0,40.3579,40.3819,40.3579,40.3819,16400.0
2014-08-26 14:15:00,50.46,50.46,50.45,50.46,10000.0,40.3819,40.3819,40.3739,40.3819,10000.0
2014-08-26 14:20:00,50.45,50.47,50.45,50.46,5400.0,40.3739,40.3899,40.3739,40.3819,5400.0
2014-08-26 14:25:00,50.46,50.47,50.46,50.47,3100.0,40.3819,40.3899,40.3819,40.3899,3100.0
2014-08-26 14:30:00,50.47,50.47,50.44,50.44,6300.0,40.3899,40.3899,40.3659,40.3659,6300.0
2014-08-26 14:35:00,50.45,50.45,50.43,50.44,8300.0,40.3739,40.3739,40.3579,40.3659,8300.0
2014-08-26 14:40:00,50.44,50.46,50.44,50.46,14200.0,40.3659,40.3819,40.3659,40.3819,14200.0
2014-08-26 14:45:00,50.46,50.48,50.46,50.48,7700.0,40.3819,40.3979,40.3819,40.3979,7700.0
2014-08-26 14:50:00,50.47,50.48,50.47,50.48,6100.0,40.3899,40.3979,40.3899,40.3979,6100.0
2014-08-26 14:55:00,50.48,50.48,50.47,50.48,4500.0,40.3979,40.3979,40.3899,40.3979,4500.0
2014-08-26 15:00:00,50.47,50.48,50.46,50.48,9600.0,40.3899,40.3979,40.3819,40.3979,9600.0
2014-08-26 15:05:00,50.47,50.48,50.47,50.47,39700.0,40.3899,40.3979,40.3899,40.3899,39700.0
2014-08-26 15:10:00,50.48,50.48,50.47,50.48,2900.0,40.3979,40.3979,40.3899,40.3979,2900.0
2014-08-26 15:15:00,50.48,50.48,50.47,50.47,13400.0,40.3979,40.3979,40.3899,40.3899,13400.0
2014-08-26 15:20:00,50.48,50.48,50.47,50.47,20700.0,40.3979,40.3979,40.3899,40.3899,20700.0
2014-08-26 15:25:00,50.47,50.47,50.45,50.45,16800.0,40.3899,40.3899,40.3739,40.3739,16800.0
2014-08-26 15:30:00,50.45,50.47,50.43,50.44,33300.0,40.3739,40.3899,40.3579,40.3659,33300.0
2014-08-26 15:35:00,50.44,50.44,50.42,50.42,43000.0,40.3659,40.3659,40.3499,40.3499,43000.0
2014-08-26 15:40:00,50.42,50.44,50.41,50.41,53900.0,40.3499,40.3659,40.3419,40.3419,53900.0
2014-08-26 15:45:00,50.41,50.44,50.41,50.44,71500.0,40.3419,40.3659,40.3419,40.3659,71500.0
2014-08-26 15:50:00,50.44,50.45,50.44,50.45,120900.0,40.3659,40.3739,40.3659,40.3739,120900.0
2014-08-26 15:55:00,50.44,50.45,50.4,50.41,184000.0,40.3659,40.3739,40.3339,40.3419,184000.0
2014-08-27 09:30:00,50.49,50.53,50.4,50.5,192800.0,40.4059,40.4379,40.3339,40.4139,192800.0
2014-08-27 09:35:00,50.51,50.51,50.42,50.47,106600.0,40.4219,40.4219,40.3499,40.3899,106600.0
2014-08-27 09:40:00,50.46,50.49,50.45,50.47,61300.0,40.3819,40.4059,40.3739,40.3899,61300.0
2014-08-27 09:45:00,50.47,50.48,50.44,50.44,39000.0,40.3899,40.3979,40.3659,40.3659,39000.0
2014-08-27 09:50:00,50.44,50.47,50.44,50.47,25700.0,40.3659,40.3899,40.3659,40.3899,25700.0
2014-08-27 09:55:00,50.46,50.48,50.43,50.44,46100.0,40.3819,40.3979,40.3579,40.3659,46100.0
2014-08-27 10:00:00,50.43,50.44,50.41,50.42,21800.0,40.3579,40.3659,40.3419,40.3499,21800.0
2014-08-27 10:05:00,50.42,50.44,50.4,50.4,5400.0,40.3499,40.3659,40.3339,40.3339,5400.0
2014-08-27 10:10:00,50.39,50.39,50.36,50.38,16800.0,40.3259,40.3259,40.3018,40.3179,16800.0
2014-08-27 10:15:00,50.38,50.39,50.32,50.34,38400.0,40.3179,40.3259,40.2698,40.2858,38400.0
2014-08-27 10:20:00,50.33,50.37,50.33,50.36,18100.0,40.2778,40.3098,40.2778,40.3018,18100.0
2014-08-27 10:25:00,50.36,50.36,50.31,50.31,9000.0,40.3018,40.3018,40.2618,40.2618,9000.0
2014-08-27 10:30:00,50.31,50.33,50.3,50.32,16800.0,40.2618,40.2778,40.2538,40.2698,16800.0
2014-08-27 10:35:00,50.31,50.32,50.31,50.32,7300.0,40.2618,40.2698,40.2618,40.2698,7300.0
2014-08-27 10:40:00,50.33,50.34,50.32,50.34,9300.0,40.2778,40.2858,40.2698,40.2858,9300.0
2014-08-27 10:45:00,50.34,50.36,50.33,50.36,15600.0,40.2858,40.3018,40.2778,40.3018,15600.0
2014-08-27 10:50:00,50.36,50.36,50.34,50.35,6200.0,40.3018,40.3018,40.2858,40.2938,6200.0
2014-08-27 10:55:00,50.36,50.36,50.35,50.36,13700.0,40.3018,40.3018,40.2938,40.3018,13700.0
2014-08-27 11:00:00,50.36,50.39,50.36,50.39,8800.0,40.3018,40.3259,40.3018,40.3259,8800.0
2014-08-27 11:05:00,50.39,50.39,50.37,50.38,7200.0,40.3259,40.3259,40.3098,40.3179,7200.0
2014-08-27 11:10:00,50.38,50.39,50.38,50.39,18000.0,40.3179,40.3259,40.3179,40.3259,18000.0
2014-08-27 11:15:00,50.39,50.41,50.39,50.41,16000.0,40.3259,40.3419,40.3259,40.3419,16000.0
2014-08-27 11:20:00,50.41,50.41,50.39,50.39,6700.0,40.3419,40.3419,40.3259,40.3259,6700.0
2014-08-27 11:25:00,50.4,50.4,50.38,50.38,9900.0,40.3339,40.3339,40.3179,40.3179,9900.0
2014-08-27 11:30:00,50.38,50.38,50.35,50.37,17000.0,40.3179,40.3179,40.2938,40.3098,17000.0
2014-08-27 11:35:00,50.36,50.37,50.36,50.36,9800.0,40.3018,40.3098,40.3018,40.3018,9800.0
2014-08-27 11:40:00,50.37,50.37,50.36,50.36,8300.0,40.3098,40.3098,40.3018,40.3018,8300.0
2014-08-27 11:45:00,50.37,50.37,50.36,50.36,3500.0,40.3098,40.3098,40.3018,40.3018,3500.0
2014-08-27 11:50:00,50.36,50.37,50.35,50.37,6600.0,40.3018,40.3098,40.2938,40.3098,6600.0
2014-08-27 11:55:00,50.37,50.38,50.36,50.37,9900.0,40.3098,40.3179,40.3018,40.3098,9900.0
2014-08-27 12:00:00,50.37,50.38,50.36,50.36,10100.0,40.3098,40.3179,40.3018,40.3018,10100.0
2014-08-27 12:05:00,50.36,50.36,50.34,50.35,12000.0,40.3018,40.3018,40.2858,40.2938,12000.0
2014-08-27 12:10:00,50.34,50.37,50.34,50.36,64100.0,40.2858,40.3098,40.2858,40.3018,64100.0
2014-08-27 12:15:00,50.37,50.38,50.37,50.37,20000.0,40.3098,40.3179,40.3098,40.3098,20000.0
2014-08-27 12:20:00,50.37,50.38,50.36,50.38,34400.0,40.3098,40.3179,40.3018,40.3179,34400.0
2014-08-27 12:25:00,50.37,50.39,50.37,50.39,25200.0,40.3098,40.3259,40.3098,40.3259,25200.0
2014-08-27 12:30:00,50.38,50.39,50.37,50.37,14400.0,40.3179,40.3259,40.3098,40.3098,14400.0
2014-08-27 12:35:00,50.38,50.41,50.37,50.39,69700.0,40.3179,40.3419,40.3098,40.3259,69700.0
2014-08-27 12:40:00,50.4,50.43,50.4,50.43,6300.0,40.3339,40.3579,40.3339,40.3579,6300.0
2014-08-27 12:45:00,50.43,50.47,50.43,50.47,60700.0,40.3579,40.3899,40.3579,40.3899,60700.0
2014-08-27 12:50:00,50.46,50.47,50.45,50.47,11800.0,40.3819,40.3899,40.3739,40.3899,11800.0
2014-08-27 12:55:00,50.47,50.48,50.46,50.47,5200.0,40.3899,40.3979,40.3819,40.3899,5200.0
2014-08-27 13:00:00,50.47,50.47,50.45,50.46,9400.0,40.3899,40.3899,40.3739,40.3819,9400.0
2014-08-27 13:05:00,50.46,50.46,50.44,50.44,4300.0,40.3819,40.3819,40.3659,40.3659,4300.0
2014-08-27 13:10:00,50.44,50.44,50.43,50.43,7900.0,40.3659,40.3659,40.3579,40.3579,7900.0
2014-08-27 13:15:00,50.43,50.44,50.42,50.44,59400.0,40.3579,40.3659,40.3499,40.3659,59400.0
2014-08-27 13:20:00,50.44,50.45,50.43,50.44,9000.0,40.3659,40.3739,40.3579,40.3659,9000.0
2014-08-27 13:25:00,50.43,50.44,50.43,50.44,18400.0,40.3579,40.3659,40.3579,40.3659,18400.0
2014-08-27 13:30:00,50.43,50.45,50.43,50.44,3000.0,40.3579,40.3739,40.3579,40.3659,3000.0
2014-08-27 13:35:00,50.44,50.44,50.43,50.43,5000.0,40.3659,40.3659,40.3579,40.3579,5000.0
2014-08-27 13:40:00,50.43,50.44,50.43,50.43,4900.0,40.3579,40.3659,40.3579,40.3579,4900.0
2014-08-27 13:45:00,50.42,50.43,50.41,50.41,8700.0,40.3499,40.3579,40.3419,40.3419,8700.0
2014-08-27 13:50:00,50.41,50.41,50.41,50.41,600.0,40.3419,40.3419,40.3419,40.3419,600.0
2014-08-27 13:55:00,50.41,50.42,50.39,50.41,18000.0,40.3419,40.3499,40.3259,40.3419,18000.0
2014-08-27 14:00:00,50.41,50.43,50.4,50.43,32100.0,40.3419,40.3579,40.3339,40.3579,32100.0
2014-08-27 14:05:00,50.43,50.44,50.42,50.42,12500.0,40.3579,40.3659,40.3499,40.3499,12500.0
2014-08-27 14:10:00,50.43,50.43,50.41,50.42,11900.0,40.3579,40.3579,40.3419,40.3499,11900.0
2014-08-27 14:15:00,50.41,50.42,50.4,50.41,7600.0,40.3419,40.3499,40.3339,40.3419,7600.0
2014-08-27 14:20:00,50.41,50.42,50.41,50.41,4100.0,40.3419,40.3499,40.3419,40.3419,4100.0
2014-08-27 14:25:00,50.41,50.42,50.41,50.41,32800.0,40.3419,40.3499,40.3419,40.3419,32800.0
2014-08-27 14:30:00,50.41,50.43,50.41,50.43,13700.0,40.3419,40.3579,40.3419,40.3579,13700.0
2014-08-27 14:35:00,50.42,50.43,50.42,50.42,2800.0,40.3499,40.3579,40.3499,40.3499,2800.0
2014-08-27 14:40:00,50.42,50.43,50.4,50.41,6900.0,40.3499,40.3579,40.3339,40.3419,6900.0
2014-08-27 14:45:00,50.4,50.41,50.4,50.4,10300.0,40.3339,40.3419,40.3339,40.3339,10300.0
2014-08-27 14:50:00,50.39,50.41,50.39,50.41,9500.0,40.3259,40.3419,40.3259,40.3419,9500.0
2014-08-27 14:55:00,50.41,50.41,50.35,50.36,13800.0,40.3419,40.3419,40.2938,40.3018,13800.0
2014-08-27 15:00:00,50.35,50.38,50.35,50.37,78500.0,40.2938,40.3179,40.2938,40.3098,78500.0
2014-08-27 15:05:00,50.37,50.38,50.34,50.36,23400.0,40.3098,40.3179,40.2858,40.3018,23400.0
2014-08-27 15:10:00,50.36,50.38,50.36,50.36,9700.0,40.3018,40.3179,40.3018,40.3018,9700.0
2014-08-27 15:15:00,50.36,50.37,50.35,50.36,9000.0,40.3018,40.3098,40.2938,40.3018,9000.0
2014-08-27 15:20:00,50.37,50.4,50.37,50.4,17600.0,40.3098,40.3339,40.3098,40.3339,17600.0
2014-08-27 15:25:00,50.39,50.39,50.38,50.39,15700.0,40.3259,40.3259,40.3179,40.3259,15700.0
2014-08-27 15:30:00,50.39,50.4,50.37,50.38,24800.0,40.3259,40.3339,40.3098,40.3179,24800.0
2014-08-27 15:35:00,50.38,50.4,50.37,50.39,17700.0,40.3179,40.3339,40.3098,40.3259,17700.0
2014-08-27 15:40:00,50.39,50.4,50.38,50.4,19400.0,40.3259,40.3339,40.3179,40.3339,19400.0
2014-08-27 15:45:00,50.4,50.41,50.39,50.41,87300.0,40.3339,40.3419,40.3259,40.3419,87300.0
2014-08-27 15:50:00,50.41,50.42,50.41,50.41,30000.0,40.3419,40.3499,40.3419,40.3419,30000.0
2014-08-27 15:55:00,50.41,50.43,50.41,50.41,149400.0,40.3419,40.3579,40.3419,40.3419,149400.0
2014-08-28 09:30:00,50.32,50.32,50.17,50.18,60700.0,40.2698,40.2698,40.1498,40.1578,60700.0
2014-08-28 09:35:00,50.18,50.21,50.14,50.16,26400.0,40.1578,40.1818,40.1258,40.1418,26400.0
2014-08-28 09:40:00,50.16,50.17,50.15,50.16,27300.0,40.1418,40.1498,40.1338,40.1418,27300.0
2014-08-28 09:45:00,50.14,50.19,50.14,50.17,15600.0,40.1258,40.1658,40.1258,40.1498,15600.0
2014-08-28 09:50:00,50.19,50.29,50.19,50.28,53300.0,40.1658,40.2458,40.1658,40.2378,53300.0
2014-08-28 09:55:00,50.29,50.33,50.29,50.33,30600.0,40.2458,40.2778,40.2458,40.2778,30600.0
2014-08-28 10:00:00,50.33,50.33,50.28,50.3,19000.0,40.2778,40.2778,40.2378,40.2538,19000.0
2014-08-28 10:05:00,50.3,50.34,50.3,50.33,13800.0,40.2538,40.2858,40.2538,40.2778,13800.0
2014-08-28 10:10:00,50.33,50.33,50.28,50.28,19200.0,40.2778,40.2778,40.2378,40.2378,19200.0
2014-08-28 10:15:00,50.27,50.28,50.19,50.21,107500.0,40.2298,40.2378,40.1658,40.1818,107500.0
2014-08-28 10:20:00,50.21,50.26,50.21,50.26,18400.0,40.1818,40.2218,40.1818,40.2218,18400.0
2014-08-28 10:25:00,50.26,50.28,50.26,50.27,19100.0,40.2218,40.2378,40.2218,40.2298,19100.0
2014-08-28 10:30:00,50.28,50.28,50.27,50.28,7800.0,40.2378,40.2378,40.2298,40.2378,7800.0
2014-08-28 10:35:00,50.28,50.29,50.27,50.27,15000.0,40.2378,40.2458,40.2298,40.2298,15000.0
2014-08-28 10:40:00,50.27,50.31,50.27,50.31,20800.0,40.2298,40.2618,40.2298,40.2618,20800.0
2014-08-28 10:45:00,50.32,50.36,50.31,50.35,38900.0,40.2698,40.3018,40.2618,40.2938,38900.0
2014-08-28 10:50:00,50.36,50.36,50.31,50.34,15200.0,40.3018,40.3018,40.2618,40.2858,15200.0
2014-08-28 10:55:00,50.34,50.36,50.33,50.35,8100.0,40.2858,40.3018,40.2778,40.2938,8100.0
2014-08-28 11:00:00,50.36,50.36,50.32,50.34,11600.0,40.3018,40.3018,40.2698,40.2858,11600.0
2014-08-28 11:05:00,50.35,50.35,50.32,50.32,6200.0,40.2938,40.2938,40.2698,40.2698,6200.0
2014-08-28 11:10:00,50.32,50.34,50.32,50.33,2700.0,40.2698,40.2858,40.2698,40.2778,2700.0
2014-08-28 11:15:00,50.33,50.33,50.3,50.31,20000.0,40.2778,40.2778,40.2538,40.2618,20000.0
2014-08-28 11:20:00,50.31,50.33,50.31,50.32,4700.0,40.2618,40.2778,40.2618,40.2698,4700.0
2014-08-28 11:25:00,50.32,50.35,50.32,50.35,11300.0,40.2698,40.2938,40.2698,40.2938,11300.0
2014-08-28 11:30:00,50.35,50.36,50.35,50.35,4200.0,40.2938,40.3018,40.2938,40.2938,4200.0
2014-08-28 11:35:00,50.35,50.38,50.35,50.38,13600.0,40.2938,40.3179,40.2938,40.3179,13600.0
2014-08-28 11:40:00,50.38,50.38,50.37,50.38,10300.0,40.3179,40.3179,40.3098,40.3179,10300.0
2014-08-28 11:45:00,50.38,50.38,50.35,50.36,17900.0,40.3179,40.3179,40.2938,40.3018,17900.0
2014-08-28 11:50:00,50.37,50.4,50.37,50.4,71200.0,40.3098,40.3339,40.3098,40.3339,71200.0
2014-08-28 11:55:00,50.41,50.41,50.39,50.39,4400.0,40.3419,40.3419,40.3259,40.3259,4400.0
2014-08-28 12:00:00,50.39,50.4,50.38,50.39,11000.0,40.3259,40.3339,40.3179,40.3259,11000.0
2014-08-28 12:05:00,50.39,50.4,50.39,50.39,3300.0,40.3259,40.3339,40.3259,40.3259,3300.0
2014-08-28 12:10:00,50.4,50.41,50.4,50.41,2300.0,40.3339,40.3419,40.3339,40.3419,2300.0
2014-08-28 12:15:00,50.41,50.44,50.41,50.44,10000.0,40.3419,40.3659,40.3419,40.3659,10000.0
2014-08-28 12:20:00,50.43,50.44,50.42,50.44,8000.0,40.3579,40.3659,40.3499,40.3659,8000.0
2014-08-28 12:25:00,50.45,50.45,50.43,50.45,18900.0,40.3739,40.3739,40.3579,40.3739,18900.0
2014-08-28 12:30:00,50.45,50.45,50.43,50.43,10600.0,40.3739,40.3739,40.3579,40.3579,10600.0
2014-08-28 12:35:00,50.43,50.43,50.42,50.43,12600.0,40.3579,40.3579,40.3499,40.3579,12600.0
2014-08-28 12:40:00,50.43,50.44,50.42,50.44,12200.0,40.3579,40.3659,40.3499,40.3659,12200.0
2014-08-28 12:45:00,50.44,50.48,50.44,50.47,22800.0,40.3659,40.3979,40.3659,40.3899,22800.0
2014-08-28 12:50:00,50.47,50.48,50.46,50.48,7300.0,40.3899,40.3979,40.3819,40.3979,7300.0
2014-08-28 12:55:00,50.47,50.48,50.47,50.47,10400.0,40.3899,40.3979,40.3899,40.3899,10400.0
2014-08-28 13:00:00,50.46,50.47,50.45,50.46,8300.0,40.3819,40.3899,40.3739,40.3819,8300.0
2014-08-28 13:05:00,50.45,50.46,50.44,50.46,4600.0,40.3739,40.3819,40.3659,40.3819,4600.0
2014-08-28 13:10:00,50.46,50.46,50.44,50.44,2200.0,40.3819,40.3819,40.3659,40.3659,2200.0
2014-08-28 13:15:00,50.45,50.46,50.44,50.44,4900.0,40.3739,40.3819,40.3659,40.3659,4900.0
2014-08-28 13:20:00,50.43,50.45,50.42,50.45,11400.0,40.3579,40.3739,40.3499,40.3739,11400.0
2014-08-28 13:25:00,50.45,50.46,50.45,50.46,4800.0,40.3739,40.3819,40.3739,40.3819,4800.0
2014-08-28 13:30:00,50.46,50.48,50.46,50.48,7300.0,40.3819,40.3979,40.3819,40.3979,7300.0
2014-08-28 13:35:00,50.48,50.48,50.47,50.48,8700.0,40.3979,40.3979,40.3899,40.3979,8700.0
2014-08-28 13:40:00,50.47,50.49,50.47,50.49,3300.0,40.3899,40.4059,40.3899,40.4059,3300.0
2014-08-28 13:45:00,50.5,50.5,50.49,50.5,1400.0,40.4139,40.4139,40.4059,40.4139,1400.0
2014-08-28 13:50:00,50.5,50.51,50.49,50.51,4500.0,40.4139,40.4219,40.4059,40.4219,4500.0
2014-08-28 13:55:00,50.51,50.51,50.49,50.5,15200.0,40.4219,40.4219,40.4059,40.4139,15200.0
2014-08-28 14:00:00,50.49,50.49,50.48,50.48,19200.0,40.4059,40.4059,40.3979,40.3979,19200.0
2014-08-28 14:05:00,50.47,50.48,50.47,50.47,8600.0,40.3899,40.3979,40.3899,40.3899,8600.0
2014-08-28 14:10:00,50.47,50.48,50.46,50.48,36600.0,40.3899,40.3979,40.3819,40.3979,36600.0
2014-08-28 14:15:00,50.48,50.48,50.47,50.48,3200.0,40.3979,40.3979,40.3899,40.3979,3200.0
2014-08-28 14:20:00,50.48,50.48,50.46,50.46,6600.0,40.3979,40.3979,40.3819,40.3819,6600.0
2014-08-28 14:25:00,50.46,50.48,50.46,50.48,3300.0,40.3819,40.3979,40.3819,40.3979,3300.0
2014-08-28 14:30:00,50.48,50.5,50.47,50.5,5300.0,40.3979,40.4139,40.3899,40.4139,5300.0
2014-08-28 14:35:00,50.49,50.51,50.49,50.5,4500.0,40.4059,40.4219,40.4059,40.4139,4500.0
2014-08-28 14:40:00,50.5,50.5,50.47,50.48,9100.0,40.4139,40.4139,40.3899,40.3979,9100.0
2014-08-28 14:45:00,50.48,50.49,50.48,50.49,21200.0,40.3979,40.4059,40.3979,40.4059,21200.0
2014-08-28 14:50:00,50.48,50.48,50.47,50.47,16300.0,40.3979,40.3979,40.3899,40.3899,16300.0
2014-08-28 14:55:00,50.47,50.47,50.45,50.45,8000.0,40.3899,40.3899,40.3739,40.3739,8000.0
2014-08-28 15:00:00,50.45,50.45,50.44,50.44,17600.0,40.3739,40.3739,40.3659,40.3659,17600.0
2014-08-28 15:05:00,50.45,50.46,50.43,50.43,31400.0,40.3739,40.3819,40.3579,40.3579,31400.0
2014-08-28 15:10:00,50.44,50.44,50.43,50.43,1900.0,40.3659,40.3659,40.3579,40.3579,1900.0
2014-08-28 15:15:00,50.43,50.45,50.43,50.45,4300.0,40.3579,40.3739,40.3579,40.3739,4300.0
2014-08-28 15:20:00,50.45,50.47,50.45,50.46,28800.0,40.3739,40.3899,40.3739,40.3819,28800.0
2014-08-28 15:25:00,50.46,50.46,50.45,50.46,1400.0,40.3819,40.3819,40.3739,40.3819,1400.0
2014-08-28 15:30:00,50.45,50.48,50.45,50.48,11400.0,40.3739,40.3979,40.3739,40.3979,11400.0
2014-08-28 15:35:00,50.47,50.48,50.46,50.48,13000.0,40.3899,40.3979,40.3819,40.3979,13000.0
2014-08-28 15:40:00,50.48,50.49,50.47,50.47,24100.0,40.3979,40.4059,40.3899,40.3899,24100.0
2014-08-28 15:45:00,50.48,50.48,50.47,50.47,30800.0,40.3979,40.3979,40.3899,40.3899,30800.0
2014-08-28 15:50:00,50.47,50.47,50.44,50.44,38100.0,40.3899,40.3899,40.3659,40.3659,38100.0
2014-08-28 15:55:00,50.44,50.46,50.42,50.46,309100.0,40.3659,40.3819,40.3499,40.3819,309100.0
2014-08-29 09:30:00,50.55,50.59,50.55,50.57,31200.0,40.4539,40.4859,40.4539,40.4699,31200.0
2014-08-29 09:35:00,50.58,50.58,50.55,50.56,8800.0,40.4779,40.4779,40.4539,40.4619,8800.0
2014-08-29 09:40:00,50.56,50.56,50.5,50.52,22500.0,40.4619,40.4619,40.4139,40.4299,22500.0
2014-08-29 09:45:00,50.54,50.54,50.44,50.44,15300.0,40.4459,40.4459,40.3659,40.3659,15300.0
2014-08-29 09:50:00,50.45,50.46,50.41,50.44,21300.0,40.3739,40.3819,40.3419,40.3659,21300.0
2014-08-29 09:55:00,50.45,50.48,50.44,50.48,12100.0,40.3739,40.3979,40.3659,40.3979,12100.0
2014-08-29 10:00:00,50.48,50.48,50.44,50.45,30100.0,40.3979,40.3979,40.3659,40.3739,30100.0
2014-08-29 10:05:00,50.45,50.48,50.42,50.43,14000.0,40.3739,40.3979,40.3499,40.3579,14000.0
2014-08-29 10:10:00,50.43,50.44,50.4,50.43,25300.0,40.3579,40.3659,40.3339,40.3579,25300.0
2014-08-29 10:15:00,50.43,50.46,50.42,50.42,49600.0,40.3579,40.3819,40.3499,40.3499,49600.0
2014-08-29 10:20:00,50.42,50.45,50.4,50.4,84300.0,40.3499,40.3739,40.3339,40.3339,84300.0
2014-08-29 10:25:00,50.4,50.43,50.39,50.41,27300.0,40.3339,40.3579,40.3259,40.3419,27300.0
2014-08-29 10:30:00,50.41,50.46,50.4,50.46,13000.0,40.3419,40.3819,40.3339,40.3819,13000.0
2014-08-29 10:35:00,50.47,50.47,50.44,50.45,14200.0,40.3899,40.3899,40.3659,40.3739,14200.0
2014-08-29 10:40:00,50.45,50.47,50.45,50.46,41900.0,40.3739,40.3899,40.3739,40.3819,41900.0
2014-08-29 10:45:00,50.46,50.48,50.46,50.48,16700.0,40.3819,40.3979,40.3819,40.3979,16700.0
2014-08-29 10:50:00,50.48,50.48,50.47,50.48,7900.0,40.3979,40.3979,40.3899,40.3979,7900.0
2014-08-29 10:55:00,50.48,50.52,50.47,50.51,31900.0,40.3979,40.4299,40.3899,40.4219,31900.0
2014-08-29 11:00:00,50.52,50.53,50.5,50.5,42600.0,40.4299,40.4379,40.4139,40.4139,42600.0
2014-08-29 11:05:00,50.51,50.53,50.51,50.52,12900.0,40.4219,40.4379,40.4219,40.4299,12900.0
2014-08-29 11:10:00,50.52,50.56,50.52,50.56,22600.0,40.4299,40.4619,40.4299,40.4619,22600.0
2014-08-29 11:15:00,50.56,50.57,50.53,50.53,20800.0,40.4619,40.4699,40.4379,40.4379,20800.0
2014-08-29 11:20:00,50.53,50.55,50.52,50.53,39400.0,40.4379,40.4539,40.4299,40.4379,39400.0
2014-08-29 11:25:00,50.53,50.55,50.51,50.54,12200.0,40.4379,40.4539,40.4219,40.4459,12200.0
2014-08-29 11:30:00,50.54,50.56,50.53,50.56,11400.0,40.4459,40.4619,40.4379,40.4619,11400.0
2014-08-29 11:35:00,50.57,50.58,50.56,50.56,10400.0,40.4699,40.4779,40.4619,40.4619,10400.0
2014-08-29 11:40:00,50.58,50.59,50.58,50.59,7300.0,40.4779,40.4859,40.4779,40.4859,7300.0
2014-08-29 11:45:00,50.58,50.59,50.57,50.58,26700.0,40.4779,40.4859,40.4699,40.4779,26700.0
2014-08-29 11:50:00,50.59,50.6,50.56,50.57,11700.0,40.4859,40.4939,40.4619,40.4699,11700.0
2014-08-29 11:55:00,50.57,50.59,50.57,50.58,13800.0,40.4699,40.4859,40.4699,40.4779,13800.0
2014-08-29 12:00:00,50.58,50.59,50.55,50.55,18000.0,40.4779,40.4859,40.4539,40.4539,18000.0
2014-08-29 12:05:00,50.55,50.56,50.54,50.55,8600.0,40.4539,40.4619,40.4459,40.4539,8600.0
2014-08-29 12:10:00,50.54,50.54,50.53,50.53,20300.0,40.4459,40.4459,40.4379,40.4379,20300.0
2014-08-29 12:15:00,50.54,50.55,50.52,50.52,6800.0,40.4459,40.4539,40.4299,40.4299,6800.0
2014-08-29 12:20:00,50.51,50.51,50.5,50.51,3800.0,40.4219,40.4219,40.4139,40.4219,3800.0
2014-08-29 12:25:00,50.51,50.51,50.48,50.48,8900.0,40.4219,40.4219,40.3979,40.3979,8900.0
2014-08-29 12:30:00,50.49,50.5,50.48,50.5,1000.0,40.4059,40.4139,40.3979,40.4139,1000.0
2014-08-29 12:35:00,50.49,50.51,50.49,50.5,3400.0,40.4059,40.4219,40.4059,40.4139,3400.0
2014-08-29 12:40:00,50.5,50.51,50.5,50.51,1700.0,40.4139,40.4219,40.4139,40.4219,1700.0
2014-08-29 12:45:00,50.51,50.53,50.51,50.51,16400.0,40.4219,40.4379,40.4219,40.4219,16400.0
2014-08-29 12:50:00,50.51,50.53,50.51,50.52,3500.0,40.4219,40.4379,40.4219,40.4299,3500.0
2014-08-29 12:55:00,50.53,50.53,50.52,50.52,7400.0,40.4379,40.4379,40.4299,40.4299,7400.0
2014-08-29 13:00:00,50.53,50.53,50.51,50.52,7600.0,40.4379,40.4379,40.4219,40.4299,7600.0
2014-08-29 13:05:00,50.52,50.52,50.5,50.51,6900.0,40.4299,40.4299,40.4139,40.4219,6900.0
2014-08-29 13:10:00,50.51,50.51,50.48,50.49,27900.0,40.4219,40.4219,40.3979,40.4059,27900.0
2014-08-29 13:15:00,50.49,50.5,50.48,50.49,22000.0,40.4059,40.4139,40.3979,40.4059,22000.0
2014-08-29 13:20:00,50.48,50.49,50.46,50.46,23300.0,40.3979,40.4059,40.3819,40.3819,23300.0
2014-08-29 13:25:00,50.47,50.47,50.45,50.47,11800.0,40.3899,40.3899,40.3739,40.3899,11800.0
2014-08-29 13:30:00,50.47,50.47,50.44,50.44,13200.0,40.3899,40.3899,40.3659,40.3659,13200.0
2014-08-29 13:35:00,50.44,50.46,50.43,50.46,8800.0,40.3659,40.3819,40.3579,40.3819,8800.0
2014-08-29 13:40:00,50.45,50.47,50.45,50.47,11700.0,40.3739,40.3899,40.3739,40.3899,11700.0
2014-08-29 13:45:00,50.46,50.47,50.45,50.45,16100.0,40.3819,40.3899,40.3739,40.3739,16100.0
2014-08-29 13:50:00,50.46,50.46,50.43,50.46,18000.0,40.3819,40.3819,40.3579,40.3819,18000.0
2014-08-29 13:55:00,50.46,50.47,50.45,50.47,8900.0,40.3819,40.3899,40.3739,40.3899,8900.0
2014-08-29 14:00:00,50.46,50.47,50.46,50.46,37600.0,40.3819,40.3899,40.3819,40.3819,37600.0
2014-08-29 14:05:00,50.46,50.48,50.45,50.48,15800.0,40.3819,40.3979,40.3739,40.3979,15800.0
2014-08-29 14:10:00,50.48,50.48,50.47,50.47,9700.0,40.3979,40.3979,40.3899,40.3899,9700.0
2014-08-29 14:15:00,50.47,50.49,50.47,50.48,194700.0,40.3899,40.4059,40.3899,40.3979,194700.0
2014-08-29 14:20:00,50.48,50.48,50.47,50.48,14900.0,40.3979,40.3979,40.3899,40.3979,14900.0
2014-08-29 14:25:00,50.49,50.5,50.48,50.49,13700.0,40.4059,40.4139,40.3979,40.4059,13700.0
2014-08-29 14:30:00,50.49,50.49,50.47,50.48,13100.0,40.4059,40.4059,40.3899,40.3979,13100.0
2014-08-29 14:35:00,50.47,50.48,50.47,50.47,24000.0,40.3899,40.3979,40.3899,40.3899,24000.0
2014-08-29 14:40:00,50.47,50.48,50.45,50.46,25800.0,40.3899,40.3979,40.3739,40.3819,25800.0
2014-08-29 14:45:00,50.46,50.47,50.46,50.47,14400.0,40.3819,40.3899,40.3819,40.3899,14400.0
2014-08-29 14:50:00,50.46,50.48,50.45,50.48,21600.0,40.3819,40.3979,40.3739,40.3979,21600.0
2014-08-29 14:55:00,50.47,50.48,50.46,50.46,14000.0,40.3899,40.3979,40.3819,40.3819,14000.0
2014-08-29 15:00:00,50.47,50.47,50.46,50.46,16800.0,40.3899,40.3899,40.3819,40.3819,16800.0
2014-08-29 15:05:00,50.46,50.47,50.44,50.44,31800.0,40.3819,40.3899,40.3659,40.3659,31800.0
2014-08-29 15:10:00,50.44,50.46,50.44,50.45,17600.0,40.3659,40.3819,40.3659,40.3739,17600.0
2014-08-29 15:15:00,50.46,50.48,50.45,50.47,15500.0,40.3819,40.3979,40.3739,40.3899,15500.0
2014-08-29 15:20:00,50.47,50.48,50.46,50.47,19100.0,40.3899,40.3979,40.3819,40.3899,19100.0
2014-08-29 15:25:00,50.48,50.48,50.46,50.46,12200.0,40.3979,40.3979,40.3819,40.3819,12200.0
2014-08-29 15:30:00,50.46,50.47,50.45,50.47,11800.0,40.3819,40.3899,40.3739,40.3899,11800.0
2014-08-29 15:35:00,50.47,50.5,50.47,50.49,47700.0,40.3899,40.4139,40.3899,40.4059,47700.0
2014-08-29 15:40:00,50.49,50.51,50.49,50.51,104900.0,40.4059,40.4219,40.4059,40.4219,104900.0
2014-08-29 15:45:00,50.51,50.54,50.51,50.53,316600.0,40.4219,40.4459,40.4219,40.4379,316600.0
2014-08-29 15:50:00,50.53,50.54,50.52,50.52,170900.0,40.4379,40.4459,40.4299,40.4299,170900.0
2014-08-29 15:55:00,50.53,50.55,50.53,50.53,342600.0,40.4379,40.4539,40.4379,40.4379,342600.0
2014-09-02 09:30:00,50.52,50.61,50.5,50.55,98800.0,40.4299,40.5019,40.4139,40.4539,98800.0
2014-09-02 09:35:00,50.54,50.54,50.5,50.51,34600.0,40.4459,40.4459,40.4139,40.4219,34600.0
2014-09-02 09:40:00,50.5,50.5,50.47,50.49,34400.0,40.4139,40.4139,40.3899,40.4059,34400.0
2014-09-02 09:45:00,50.49,50.49,50.45,50.49,107600.0,40.4059,40.4059,40.3739,40.4059,107600.0
2014-09-02 09:50:00,50.5,50.5,50.43,50.44,37400.0,40.4139,40.4139,40.3579,40.3659,37400.0
2014-09-02 09:55:00,50.42,50.42,50.33,50.34,72300.0,40.3499,40.3499,40.2778,40.2858,72300.0
2014-09-02 10:00:00,50.35,50.39,50.28,50.29,308700.0,40.2938,40.3259,40.2378,40.2458,308700.0
2014-09-02 10:05:00,50.3,50.32,50.29,50.32,208900.0,40.2538,40.2698,40.2458,40.2698,208900.0
2014-09-02 10:10:00,50.32,50.35,50.32,50.33,28200.0,40.2698,40.2938,40.2698,40.2778,28200.0
2014-09-02 10:15:00,50.34,50.34,50.31,50.33,31600.0,40.2858,40.2858,40.2618,40.2778,31600.0
2014-09-02 10:20:00,50.33,50.33,50.31,50.32,27100.0,40.2778,40.2778,40.2618,40.2698,27100.0
2014-09-02 10:25:00,50.33,50.33,50.3,50.3,26100.0,40.2778,40.2778,40.2538,40.2538,26100.0
2014-09-02 10:30:00,50.3,50.34,50.29,50.34,29700.0,40.2538,40.2858,40.2458,40.2858,29700.0
2014-09-02 10:35:00,50.34,50.34,50.3,50.32,62600.0,40.2858,40.2858,40.2538,40.2698,62600.0
2014-09-02 10:40:00,50.32,50.35,50.31,50.35,16000.0,40.2698,40.2938,40.2618,40.2938,16000.0
2014-09-02 10:45:00,50.34,50.36,50.34,50.36,11300.0,40.2858,40.3018,40.2858,40.3018,11300.0
2014-09-02 10:50:00,50.35,50.41,50.35,50.41,17000.0,40.2938,40.3419,40.2938,40.3419,17000.0
2014-09-02 10:55:00,50.4,50.45,50.4,50.45,8800.0,40.3339,40.3739,40.3339,40.3739,8800.0
2014-09-02 11:00:00,50.45,50.46,50.42,50.43,23600.0,40.3739,40.3819,40.3499,40.3579,23600.0
2014-09-02 11:05:00,50.43,50.45,50.43,50.45,42700.0,40.3579,40.3739,40.3579,40.3739,42700.0
2014-09-02 11:10:00,50.45,50.47,50.43,50.43,65000.0,40.3739,40.3899,40.3579,40.3579,65000.0
2014-09-02 11:15:00,50.43,50.43,50.39,50.39,38500.0,40.3579,40.3579,40.3259,40.3259,38500.0
2014-09-02 11:20:00,50.39,50.42,50.36,50.37,202300.0,40.3259,40.3499,40.3018,40.3098,202300.0
2014-09-02 11:25:00,50.36,50.39,50.36,50.37,111200.0,40.3018,40.3259,40.3018,40.3098,111200.0
2014-09-02 11:30:00,50.37,50.41,50.37,50.4,18000.0,40.3098,40.3419,40.3098,40.3339,18000.0
2014-09-02 11:35:00,50.4,50.42,50.39,50.41,5100.0,40.3339,40.3499,40.3259,40.3419,5100.0
2014-09-02 11:40:00,50.41,50.41,50.37,50.4,12100.0,40.3419,40.3419,40.3098,40.3339,12100.0
2014-09-02 11:45:00,50.4,50.4,50.33,50.33,17700.0,40.3339,40.3339,40.2778,40.2778,17700.0
2014-09-02 11:50:00,50.33,50.33,50.3,50.32,12200.0,40.2778,40.2778,40.2538,40.2698,12200.0
2014-09-02 11:55:00,50.32,50.34,50.32,50.34,12100.0,40.2698,40.2858,40.2698,40.2858,12100.0
2014-09-02 12:00:00,50.34,50.35,50.33,50.35,20500.0,40.2858,40.2938,40.2778,40.2938,20500.0
2014-09-02 12:05:00,50.35,50.36,50.33,50.34,123400.0,40.2938,40.3018,40.2778,40.2858,123400.0
2014-09-02 12:10:00,50.35,50.37,50.34,50.37,39900.0,40.2938,40.3098,40.2858,40.3098,39900.0
2014-09-02 12:15:00,50.37,50.38,50.36,50.38,14000.0,40.3098,40.3179,40.3018,40.3179,14000.0
2014-09-02 12:20:00,50.39,50.4,50.38,50.38,25900.0,40.3259,40.3339,40.3179,40.3179,25900.0
2014-09-02 12:25:00,50.38,50.38,50.37,50.37,19200.0,40.3179,40.3179,40.3098,40.3098,19200.0
2014-09-02 12:30:00,50.37,50.37,50.32,50.34,17400.0,40.3098,40.3098,40.2698,40.2858,17400.0
2014-09-02 12:35:00,50.33,50.34,50.3,50.3,13600.0,40.2778,40.2858,40.2538,40.2538,13600.0
2014-09-02 12:40:00,50.31,50.32,50.28,50.29,19300.0,40.2618,40.2698,40.2378,40.2458,19300.0
2014-09-02 12:45:00,50.29,50.3,50.28,50.3,16600.0,40.2458,40.2538,40.2378,40.2538,16600.0
2014-09-02 12:50:00,50.29,50.31,50.29,50.3,13700.0,40.2458,40.2618,40.2458,40.2538,13700.0
2014-09-02 12:55:00,50.31,50.31,50.29,50.29,10700.0,40.2618,40.2618,40.2458,40.2458,10700.0
2014-09-02 13:00:00,50.29,50.29,50.26,50.27,15600.0,40.2458,40.2458,40.2218,40.2298,15600.0
2014-09-02 13:05:00,50.27,50.32,50.26,50.32,27400.0,40.2298,40.2698,40.2218,40.2698,27400.0
2014-09-02 13:10:00,50.33,50.33,50.32,50.32,40000.0,40.2778,40.2778,40.2698,40.2698,40000.0
2014-09-02 13:15:00,50.32,50.34,50.31,50.33,29200.0,40.2698,40.2858,40.2618,40.2778,29200.0
2014-09-02 13:20:00,50.33,50.34,50.3,50.31,57800.0,40.2778,40.2858,40.2538,40.2618,57800.0
2014-09-02 13:25:00,50.31,50.31,50.27,50.28,18400.0,40.2618,40.2618,40.2298,40.2378,18400.0
2014-09-02 13:30:00,50.28,50.29,50.28,50.29,7300.0,40.2378,40.2458,40.2378,40.2458,7300.0
2014-09-02 13:35:00,50.28,50.32,50.27,50.32,199700.0,40.2378,40.2698,40.2298,40.2698,199700.0
2014-09-02 13:40:00,50.31,50.33,50.31,50.32,28100.0,40.2618,40.2778,40.2618,40.2698,28100.0
2014-09-02 13:45:00,50.32,50.34,50.32,50.34,162900.0,40.2698,40.2858,40.2698,40.2858,162900.0
2014-09-02 13:50:00,50.34,50.36,50.33,50.36,63500.0,40.2858,40.3018,40.2778,40.3018,63500.0
2014-09-02 13:55:00,50.35,50.36,50.34,50.34,32100.0,40.2938,40.3018,40.2858,40.2858,32100.0
2014-09-02 14:00:00,50.35,50.36,50.34,50.35,92400.0,40.2938,40.3018,40.2858,40.2938,92400.0
2014-09-02 14:05:00,50.36,50.38,50.35,50.37,20200.0,40.3018,40.3179,40.2938,40.3098,20200.0
2014-09-02 14:10:00,50.36,50.38,50.35,50.37,14300.0,40.3018,40.3179,40.2938,40.3098,14300.0
2014-09-02 14:15:00,50.37,50.38,50.36,50.38,14100.0,40.3098,40.3179,40.3018,40.3179,14100.0
2014-09-02 14:20:00,50.37,50.38,50.34,50.35,179100.0,40.3098,40.3179,40.2858,40.2938,179100.0
2014-09-02 14:25:00,50.36,50.36,50.34,50.36,90400.0,40.3018,40.3018,40.2858,40.3018,90400.0
2014-09-02 14:30:00,50.36,50.37,50.34,50.34,35000.0,40.3018,40.3098,40.2858,40.2858,35000.0
2014-09-02 14:35:00,50.34,50.36,50.33,50.35,23300.0,40.2858,40.3018,40.2778,40.2938,23300.0
2014-09-02 14:40:00,50.36,50.37,50.36,50.36,94400.0,40.3018,40.3098,40.3018,40.3018,94400.0
2014-09-02 14:45:00,50.36,50.37,50.36,50.37,26100.0,40.3018,40.3098,40.3018,40.3098,26100.0
2014-09-02 14:50:00,50.37,50.4,50.37,50.38,33400.0,40.3098,40.3339,40.3098,40.3179,33400.0
2014-09-02 14:55:00,50.39,50.39,50.37,50.38,139000.0,40.3259,40.3259,40.3098,40.3179,139000.0
2014-09-02 15:00:00,50.38,50.39,50.37,50.39,16000.0,40.3179,40.3259,40.3098,40.3259,16000.0
2014-09-02 15:05:00,50.39,50.39,50.37,50.38,18200.0,40.3259,40.3259,40.3098,40.3179,18200.0
2014-09-02 15:10:00,50.38,50.38,50.37,50.37,13800.0,40.3179,40.3179,40.3098,40.3098,13800.0
2014-09-02 15:15:00,50.37,50.38,50.36,50.36,13700.0,40.3098,40.3179,40.3018,40.3018,13700.0
2014-09-02 15:20:00,50.36,50.37,50.36,50.37,16800.0,40.3018,40.3098,40.3018,40.3098,16800.0
2014-09-02 15:25:00,50.36,50.39,50.36,50.37,32800.0,40.3018,40.3259,40.3018,40.3098,32800.0
2014-09-02 15:30:00,50.37,50.38,50.34,50.35,24100.0,40.3098,40.3179,40.2858,40.2938,24100.0
2014-09-02 15:35:00,50.34,50.37,50.34,50.36,43000.0,40.2858,40.3098,40.2858,40.3018,43000.0
2014-09-02 15:40:00,50.35,50.39,50.35,50.38,44800.0,40.2938,40.3259,40.2938,40.3179,44800.0
2014-09-02 15:45:00,50.38,50.39,50.36,50.38,193900.0,40.3179,40.3259,40.3018,40.3179,193900.0
2014-09-02 15:50:00,50.38,50.39,50.37,50.37,131000.0,40.3179,40.3259,40.3098,40.3098,131000.0
2014-09-02 15:55:00,50.37,50.37,50.34,50.35,175600.0,40.3098,40.3098,40.2858,40.2938,175600.0
2014-09-03 09:30:00,50.56,50.66,50.55,50.62,121700.0,40.4619,40.5419,40.4539,40.5099,121700.0
2014-09-03 09:35:00,50.62,50.62,50.59,50.6,27600.0,40.5099,40.5099,40.4859,40.4939,27600.0
2014-09-03 09:40:00,50.59,50.6,50.56,50.6,37200.0,40.4859,40.4939,40.4619,40.4939,37200.0
2014-09-03 09:45:00,50.61,50.62,50.59,50.6,46700.0,40.5019,40.5099,40.4859,40.4939,46700.0
2014-09-03 09:50:00,50.59,50.62,50.59,50.59,27400.0,40.4859,40.5099,40.4859,40.4859,27400.0
2014-09-03 09:55:00,50.57,50.6,50.56,50.59,25100.0,40.4699,40.4939,40.4619,40.4859,25100.0
2014-09-03 10:00:00,50.58,50.59,50.55,50.56,16200.0,40.4779,40.4859,40.4539,40.4619,16200.0
2014-09-03 10:05:00,50.57,50.58,50.56,50.58,6500.0,40.4699,40.4779,40.4619,40.4779,6500.0
2014-09-03 10:10:00,50.59,50.63,50.59,50.63,10100.0,40.4859,40.5179,40.4859,40.5179,10100.0
2014-09-03 10:15:00,50.64,50.64,50.6,50.6,9200.0,40.5259,40.5259,40.4939,40.4939,9200.0
2014-09-03 10:20:00,50.6,50.6,50.58,50.58,5700.0,40.4939,40.4939,40.4779,40.4779,5700.0
2014-09-03 10:25:00,50.59,50.61,50.57,50.61,17600.0,40.4859,40.5019,40.4699,40.5019,17600.0
2014-09-03 10:30:00,50.61,50.63,50.61,50.62,12200.0,40.5019,40.5179,40.5019,40.5099,12200.0
2014-09-03 10:35:00,50.62,50.62,50.6,50.62,4600.0,40.5099,40.5099,40.4939,40.5099,4600.0
2014-09-03 10:40:00,50.62,50.64,50.62,50.63,35300.0,40.5099,40.5259,40.5099,40.5179,35300.0
2014-09-03 10:45:00,50.64,50.64,50.62,50.63,7700.0,40.5259,40.5259,40.5099,40.5179,7700.0
2014-09-03 10:50:00,50.64,50.64,50.6,50.61,128900.0,40.5259,40.5259,40.4939,40.5019,128900.0
2014-09-03 10:55:00,50.6,50.62,50.59,50.59,61000.0,40.4939,40.5099,40.4859,40.4859,61000.0
2014-09-03 11:00:00,50.6,50.64,50.6,50.61,108200.0,40.4939,40.5259,40.4939,40.5019,108200.0
2014-09-03 11:05:00,50.6,50.63,50.6,50.62,39400.0,40.4939,40.5179,40.4939,40.5099,39400.0
2014-09-03 11:10:00,50.62,50.63,50.61,50.63,40800.0,40.5099,40.5179,40.5019,40.5179,40800.0
2014-09-03 11:15:00,50.63,50.63,50.6,50.6,19400.0,40.5179,40.5179,40.4939,40.4939,19400.0
2014-09-03 11:20:00,50.61,50.61,50.59,50.61,15900.0,40.5019,40.5019,40.4859,40.5019,15900.0
2014-09-03 11:25:00,50.6,50.61,50.55,50.55,44800.0,40.4939,40.5019,40.4539,40.4539,44800.0
2014-09-03 11:30:00,50.55,50.55,50.54,50.54,24500.0,40.4539,40.4539,40.4459,40.4459,24500.0
2014-09-03 11:35:00,50.54,50.54,50.52,50.52,48300.0,40.4459,40.4459,40.4299,40.4299,48300.0
2014-09-03 11:40:00,50.52,50.54,50.49,50.49,23800.0,40.4299,40.4459,40.4059,40.4059,23800.0
2014-09-03 11:45:00,50.49,50.5,50.47,50.48,4400.0,40.4059,40.4139,40.3899,40.3979,4400.0
2014-09-03 11:50:00,50.47,50.49,50.47,50.49,17100.0,40.3899,40.4059,40.3899,40.4059,17100.0
2014-09-03 11:55:00,50.48,50.49,50.44,50.44,30400.0,40.3979,40.4059,40.3659,40.3659,30400.0
2014-09-03 12:00:00,50.43,50.46,50.43,50.46,23100.0,40.3579,40.3819,40.3579,40.3819,23100.0
2014-09-03 12:05:00,50.46,50.47,50.45,50.46,7600.0,40.3819,40.3899,40.3739,40.3819,7600.0
2014-09-03 12:10:00,50.46,50.48,50.46,50.48,12200.0,40.3819,40.3979,40.3819,40.3979,12200.0
2014-09-03 12:15:00,50.48,50.49,50.47,50.48,6600.0,40.3979,40.4059,40.3899,40.3979,6600.0
2014-09-03 12:20:00,50.48,50.51,50.48,50.51,4600.0,40.3979,40.4219,40.3979,40.4219,4600.0
2014-09-03 12:25:00,50.51,50.55,50.51,50.55,14500.0,40.4219,40.4539,40.4219,40.4539,14500.0
2014-09-03 12:30:00,50.56,50.56,50.55,50.55,2500.0,40.4619,40.4619,40.4539,40.4539,2500.0
2014-09-03 12:35:00,50.55,50.58,50.55,50.57,16500.0,40.4539,40.4779,40.4539,40.4699,16500.0
2014-09-03 12:40:00,50.57,50.6,50.57,50.6,13500.0,40.4699,40.4939,40.4699,40.4939,13500.0
2014-09-03 12:45:00,50.6,50.6,50.56,50.57,5700.0,40.4939,40.4939,40.4619,40.4699,5700.0
2014-09-03 12:50:00,50.57,50.57,50.56,50.56,12700.0,40.4699,40.4699,40.4619,40.4619,12700.0
2014-09-03 12:55:00,50.56,50.58,50.56,50.58,24800.0,40.4619,40.4779,40.4619,40.4779,24800.0
2014-09-03 13:00:00,50.58,50.58,50.56,50.57,7600.0,40.4779,40.4779,40.4619,40.4699,7600.0
2014-09-03 13:05:00,50.57,50.59,50.56,50.56,7300.0,40.4699,40.4859,40.4619,40.4619,7300.0
2014-09-03 13:10:00,50.56,50.58,50.56,50.58,13700.0,40.4619,40.4779,40.4619,40.4779,13700.0
2014-09-03 13:15:00,50.58,50.58,50.55,50.56,12500.0,40.4779,40.4779,40.4539,40.4619,12500.0
2014-09-03 13:20:00,50.57,50.57,50.55,50.55,3400.0,40.4699,40.4699,40.4539,40.4539,3400.0
2014-09-03 13:25:00,50.56,50.58,50.56,50.57,9500.0,40.4619,40.4779,40.4619,40.4699,9500.0
2014-09-03 13:30:00,50.57,50.59,50.56,50.57,20800.0,40.4699,40.4859,40.4619,40.4699,20800.0
2014-09-03 13:35:00,50.57,50.57,50.55,50.55,15500.0,40.4699,40.4699,40.4539,40.4539,15500.0
2014-09-03 13:40:00,50.56,50.56,50.54,50.56,9300.0,40.4619,40.4619,40.4459,40.4619,9300.0
2014-09-03 13:45:00,50.56,50.57,50.54,50.54,7300.0,40.4619,40.4699,40.4459,40.4459,7300.0
2014-09-03 13:50:00,50.54,50.54,50.52,50.53,26300.0,40.4459,40.4459,40.4299,40.4379,26300.0
2014-09-03 13:55:00,50.53,50.54,50.53,50.54,2300.0,40.4379,40.4459,40.4379,40.4459,2300.0
2014-09-03 14:00:00,50.54,50.54,50.52,50.54,12200.0,40.4459,40.4459,40.4299,40.4459,12200.0
2014-09-03 14:05:00,50.55,50.55,50.53,50.54,14400.0,40.4539,40.4539,40.4379,40.4459,14400.0
2014-09-03 14:10:00,50.54,50.54,50.53,50.53,1400.0,40.4459,40.4459,40.4379,40.4379,1400.0
2014-09-03 14:15:00,50.53,50.53,50.51,50.52,11800.0,40.4379,40.4379,40.4219,40.4299,11800.0
2014-09-03 14:20:00,50.52,50.53,50.52,50.53,2300.0,40.4299,40.4379,40.4299,40.4379,2300.0
2014-09-03 14:25:00,50.53,50.53,50.49,50.5,12300.0,40.4379,40.4379,40.4059,40.4139,12300.0
2014-09-03 14:30:00,50.51,50.53,50.51,50.53,16500.0,40.4219,40.4379,40.4219,40.4379,16500.0
2014-09-03 14:35:00,50.53,50.53,50.52,50.52,1800.0,40.4379,40.4379,40.4299,40.4299,1800.0
2014-09-03 14:40:00,50.52,50.52,50.51,50.51,6300.0,40.4299,40.4299,40.4219,40.4219,6300.0
2014-09-03 14:45:00,50.51,50.52,50.5,50.51,6200.0,40.4219,40.4299,40.4139,40.4219,6200.0
2014-09-03 14:50:00,50.51,50.51,50.5,50.51,8800.0,40.4219,40.4219,40.4139,40.4219,8800.0
2014-09-03 14:55:00,50.5,50.51,50.49,50.49,7900.0,40.4139,40.4219,40.4059,40.4059,7900.0
2014-09-03 15:00:00,50.48,50.48,50.46,50.46,7600.0,40.3979,40.3979,40.3819,40.3819,7600.0
2014-09-03 15:05:00,50.46,50.46,50.45,50.46,9800.0,40.3819,40.3819,40.3739,40.3819,9800.0
2014-09-03 15:10:00,50.46,50.46,50.43,50.44,3900.0,40.3819,40.3819,40.3579,40.3659,3900.0
2014-09-03 15:15:00,50.44,50.45,50.43,50.45,39700.0,40.3659,40.3739,40.3579,40.3739,39700.0
2014-09-03 15:20:00,50.45,50.45,50.42,50.43,14200.0,40.3739,40.3739,40.3499,40.3579,14200.0
2014-09-03 15:25:00,50.44,50.45,50.43,50.45,3000.0,40.3659,40.3739,40.3579,40.3739,3000.0
2014-09-03 15:30:00,50.44,50.45,50.42,50.43,25900.0,40.3659,40.3739,40.3499,40.3579,25900.0
2014-09-03 15:35:00,50.43,50.44,50.42,50.42,43000.0,40.3579,40.3659,40.3499,40.3499,43000.0
2014-09-03 15:40:00,50.43,50.44,50.42,50.43,36800.0,40.3579,40.3659,40.3499,40.3579,36800.0
2014-09-03 15:45:00,50.43,50.44,50.41,50.44,53500.0,40.3579,40.3659,40.3419,40.3659,53500.0
2014-09-03 15:50:00,50.44,50.47,50.44,50.46,333500.0,40.3659,40.3899,40.3659,40.3819,333500.0
2014-09-03 15:55:00,50.47,50.49,50.45,50.45,349700.0,40.3899,40.4059,40.3739,40.3739,349700.0
2014-09-04 09:30:00,50.48,50.54,50.44,50.52,69000.0,40.3979,40.4459,40.3659,40.4299,69000.0
2014-09-04 09:35:00,50.52,50.58,50.52,50.55,44200.0,40.4299,40.4779,40.4299,40.4539,44200.0
2014-09-04 09:40:00,50.57,50.62,50.55,50.62,15200.0,40.4699,40.5099,40.4539,40.5099,15200.0
2014-09-04 09:45:00,50.63,50.66,50.61,50.61,35700.0,40.5179,40.5419,40.5019,40.5019,35700.0
2014-09-04 09:50:00,50.62,50.64,50.61,50.62,48900.0,40.5099,40.5259,40.5019,40.5099,48900.0
2014-09-04 09:55:00,50.62,50.63,50.61,50.61,8500.0,40.5099,40.5179,40.5019,40.5019,8500.0
2014-09-04 10:00:00,50.63,50.64,50.63,50.63,12500.0,40.5179,40.5259,40.5179,40.5179,12500.0
2014-09-04 10:05:00,50.62,50.66,50.62,50.66,6600.0,40.5099,40.5419,40.5099,40.5419,6600.0
2014-09-04 10:10:00,50.66,50.69,50.66,50.69,32900.0,40.5419,40.5659,40.5419,40.5659,32900.0
2014-09-04 10:15:00,50.7,50.72,50.67,50.67,84300.0,40.5739,40.5899,40.5499,40.5499,84300.0
2014-09-04 10:20:00,50.67,50.68,50.66,50.67,7000.0,40.5499,40.5579,40.5419,40.5499,7000.0
2014-09-04 10:25:00,50.67,50.67,50.65,50.66,21100.0,40.5499,40.5499,40.5339,40.5419,21100.0
2014-09-04 10:30:00,50.66,50.68,50.66,50.67,21800.0,40.5419,40.5579,40.5419,40.5499,21800.0
2014-09-04 10:35:00,50.67,50.67,50.64,50.65,55100.0,40.5499,40.5499,40.5259,40.5339,55100.0
2014-09-04 10:40:00,50.66,50.68,50.65,50.67,4100.0,40.5419,40.5579,40.5339,40.5499,4100.0
2014-09-04 10:45:00,50.66,50.73,50.66,50.73,11000.0,40.5419,40.5979,40.5419,40.5979,11000.0
2014-09-04 10:50:00,50.72,50.73,50.72,50.73,2900.0,40.5899,40.5979,40.5899,40.5979,2900.0
2014-09-04 10:55:00,50.73,50.73,50.71,50.72,2600.0,40.5979,40.5979,40.5819,40.5899,2600.0
2014-09-04 11:00:00,50.72,50.73,50.71,50.72,10200.0,40.5899,40.5979,40.5819,40.5899,10200.0
2014-09-04 11:05:00,50.72,50.72,50.7,50.71,17500.0,40.5899,40.5899,40.5739,40.5819,17500.0
2014-09-04 11:10:00,50.71,50.73,50.71,50.72,4100.0,40.5819,40.5979,40.5819,40.5899,4100.0
2014-09-04 11:15:00,50.72,50.74,50.72,50.74,8000.0,40.5899,40.6059,40.5899,40.6059,8000.0
2014-09-04 11:20:00,50.73,50.75,50.72,50.73,22400.0,40.5979,40.614,40.5899,40.5979,22400.0
2014-09-04 11:25:00,50.73,50.74,50.7,50.71,10700.0,40.5979,40.6059,40.5739,40.5819,10700.0
2014-09-04 11:30:00,50.7,50.74,50.69,50.73,18800.0,40.5739,40.6059,40.5659,40.5979,18800.0
2014-09-04 11:35:00,50.72,50.73,50.71,50.72,3700.0,40.5899,40.5979,40.5819,40.5899,3700.0
2014-09-04 11:40:00,50.72,50.73,50.71,50.71,3800.0,40.5899,40.5979,40.5819,40.5819,3800.0
2014-09-04 11:45:00,50.72,50.75,50.71,50.74,8000.0,40.5899,40.614,40.5819,40.6059,8000.0
2014-09-04 11:50:00,50.74,50.76,50.73,50.74,15400.0,40.6059,40.622,40.5979,40.6059,15400.0
2014-09-04 11:55:00,50.74,50.75,50.73,50.73,62800.0,40.6059,40.614,40.5979,40.5979,62800.0
2014-09-04 12:00:00,50.73,50.73,50.71,50.73,166100.0,40.5979,40.5979,40.5819,40.5979,166100.0
2014-09-04 12:05:00,50.73,50.73,50.71,50.72,10000.0,40.5979,40.5979,40.5819,40.5899,10000.0
2014-09-04 12:10:00,50.72,50.72,50.7,50.7,11400.0,40.5899,40.5899,40.5739,40.5739,11400.0
2014-09-04 12:15:00,50.7,50.72,50.7,50.71,5900.0,40.5739,40.5899,40.5739,40.5819,5900.0
2014-09-04 12:20:00,50.7,50.71,50.69,50.7,16000.0,40.5739,40.5819,40.5659,40.5739,16000.0
2014-09-04 12:25:00,50.69,50.69,50.66,50.68,23800.0,40.5659,40.5659,40.5419,40.5579,23800.0
2014-09-04 12:30:00,50.68,50.69,50.67,50.68,70100.0,40.5579,40.5659,40.5499,40.5579,70100.0
2014-09-04 12:35:00,50.68,50.69,50.67,50.69,12300.0,40.5579,40.5659,40.5499,40.5659,12300.0
2014-09-04 12:40:00,50.69,50.69,50.67,50.68,44000.0,40.5659,40.5659,40.5499,40.5579,44000.0
2014-09-04 12:45:00,50.68,50.68,50.67,50.67,145900.0,40.5579,40.5579,40.5499,40.5499,145900.0
2014-09-04 12:50:00,50.67,50.69,50.67,50.69,22000.0,40.5499,40.5659,40.5499,40.5659,22000.0
2014-09-04 12:55:00,50.68,50.68,50.67,50.68,65500.0,40.5579,40.5579,40.5499,40.5579,65500.0
2014-09-04 13:00:00,50.67,50.69,50.67,50.68,56400.0,40.5499,40.5659,40.5499,40.5579,56400.0
2014-09-04 13:05:00,50.69,50.7,50.69,50.7,52500.0,40.5659,40.5739,40.5659,40.5739,52500.0
2014-09-04 13:10:00,50.7,50.7,50.69,50.7,28600.0,40.5739,40.5739,40.5659,40.5739,28600.0
2014-09-04 13:15:00,50.7,50.7,50.69,50.69,37400.0,40.5739,40.5739,40.5659,40.5659,37400.0
2014-09-04 13:20:00,50.69,50.72,50.69,50.71,44500.0,40.5659,40.5899,40.5659,40.5819,44500.0
2014-09-04 13:25:00,50.71,50.72,50.7,50.71,5400.0,40.5819,40.5899,40.5739,40.5819,5400.0
2014-09-04 13:30:00,50.71,50.71,50.69,50.69,71800.0,40.5819,40.5819,40.5659,40.5659,71800.0
2014-09-04 13:35:00,50.69,50.69,50.67,50.67,95600.0,40.5659,40.5659,40.5499,40.5499,95600.0
2014-09-04 13:40:00,50.67,50.69,50.67,50.69,3500.0,40.5499,40.5659,40.5499,40.5659,3500.0
2014-09-04 13:45:00,50.68,50.69,50.68,50.68,95300.0,40.5579,40.5659,40.5579,40.5579,95300.0
2014-09-04 13:50:00,50.68,50.68,50.67,50.67,19800.0,40.5579,40.5579,40.5499,40.5499,19800.0
2014-09-04 13:55:00,50.68,50.68,50.67,50.68,36300.0,40.5579,40.5579,40.5499,40.5579,36300.0
2014-09-04 14:00:00,50.67,50.7,50.67,50.7,49300.0,40.5499,40.5739,40.5499,40.5739,49300.0
2014-09-04 14:05:00,50.7,50.71,50.68,50.68,100700.0,40.5739,40.5819,40.5579,40.5579,100700.0
2014-09-04 14:10:00,50.67,50.68,50.66,50.67,6700.0,40.5499,40.5579,40.5419,40.5499,6700.0
2014-09-04 14:15:00,50.67,50.67,50.66,50.66,64500.0,40.5499,40.5499,40.5419,40.5419,64500.0
2014-09-04 14:20:00,50.66,50.66,50.62,50.62,61400.0,40.5419,40.5419,40.5099,40.5099,61400.0
2014-09-04 14:25:00,50.61,50.62,50.57,50.6,165400.0,40.5019,40.5099,40.4699,40.4939,165400.0
2014-09-04 14:30:00,50.59,50.6,50.55,50.55,434100.0,40.4859,40.4939,40.4539,40.4539,434100.0
2014-09-04 14:35:00,50.55,50.58,50.53,50.54,89700.0,40.4539,40.4779,40.4379,40.4459,89700.0
2014-09-04 14:40:00,50.55,50.56,50.53,50.54,154900.0,40.4539,40.4619,40.4379,40.4459,154900.0
2014-09-04 14:45:00,50.54,50.55,50.5,50.5,69000.0,40.4459,40.4539,40.4139,40.4139,69000.0
2014-09-04 14:50:00,50.5,50.52,50.49,50.5,77000.0,40.4139,40.4299,40.4059,40.4139,77000.0
2014-09-04 14:55:00,50.5,50.52,50.42,50.44,321300.0,40.4139,40.4299,40.3499,40.3659,321300.0
2014-09-04 15:00:00,50.44,50.45,50.42,50.43,99600.0,40.3659,40.3739,40.3499,40.3579,99600.0
2014-09-04 15:05:00,50.43,50.43,50.4,50.42,46300.0,40.3579,40.3579,40.3339,40.3499,46300.0
2014-09-04 15:10:00,50.41,50.42,50.37,50.37,390000.0,40.3419,40.3499,40.3098,40.3098,390000.0
2014-09-04 15:15:00,50.37,50.4,50.33,50.34,33300.0,40.3098,40.3339,40.2778,40.2858,33300.0
2014-09-04 15:20:00,50.34,50.37,50.33,50.35,231500.0,40.2858,40.3098,40.2778,40.2938,231500.0
2014-09-04 15:25:00,50.35,50.39,50.34,50.39,71100.0,40.2938,40.3259,40.2858,40.3259,71100.0
2014-09-04 15:30:00,50.39,50.39,50.33,50.34,40700.0,40.3259,40.3259,40.2778,40.2858,40700.0
2014-09-04 15:35:00,50.34,50.37,50.32,50.34,36800.0,40.2858,40.3098,40.2698,40.2858,36800.0
2014-09-04 15:40:00,50.34,50.37,50.33,50.36,45400.0,40.2858,40.3098,40.2778,40.3018,45400.0
2014-09-04 15:45:00,50.36,50.41,50.35,50.41,249200.0,40.3018,40.3419,40.2938,40.3419,249200.0
2014-09-04 15:50:00,50.41,50.42,50.38,50.41,210300.0,40.3419,40.3499,40.3179,40.3419,210300.0
2014-09-04 15:55:00,50.41,50.43,50.4,50.43,223500.0,40.3419,40.3579,40.3339,40.3579,223500.0
2014-09-05 09:30:00,50.4,50.43,50.39,50.39,20300.0,40.3339,40.3579,40.3259,40.3259,20300.0
2014-09-05 09:35:00,50.38,50.38,50.28,50.29,251200.0,40.3179,40.3179,40.2378,40.2458,251200.0
2014-09-05 09:40:00,50.27,50.36,50.26,50.36,45500.0,40.2298,40.3018,40.2218,40.3018,45500.0
2014-09-05 09:45:00,50.36,50.46,50.35,50.45,58300.0,40.3018,40.3819,40.2938,40.3739,58300.0
2014-09-05 09:50:00,50.45,50.5,50.44,50.48,309300.0,40.3739,40.4139,40.3659,40.3979,309300.0
2014-09-05 09:55:00,50.51,50.54,50.5,50.5,16700.0,40.4219,40.4459,40.4139,40.4139,16700.0
2014-09-05 10:00:00,50.5,50.51,50.41,50.41,32800.0,40.4139,40.4219,40.3419,40.3419,32800.0
2014-09-05 10:05:00,50.41,50.47,50.39,50.45,18500.0,40.3419,40.3899,40.3259,40.3739,18500.0
2014-09-05 10:10:00,50.45,50.46,50.4,50.41,33400.0,40.3739,40.3819,40.3339,40.3419,33400.0
2014-09-05 10:15:00,50.4,50.41,50.36,50.36,20200.0,40.3339,40.3419,40.3018,40.3018,20200.0
2014-09-05 10:20:00,50.37,50.41,50.36,50.37,13400.0,40.3098,40.3419,40.3018,40.3098,13400.0
2014-09-05 10:25:00,50.38,50.39,50.36,50.39,15600.0,40.3179,40.3259,40.3018,40.3259,15600.0
2014-09-05 10:30:00,50.38,50.39,50.34,50.39,43300.0,40.3179,40.3259,40.2858,40.3259,43300.0
2014-09-05 10:35:00,50.38,50.4,50.32,50.32,10800.0,40.3179,40.3339,40.2698,40.2698,10800.0
2014-09-05 10:40:00,50.32,50.36,50.31,50.35,24200.0,40.2698,40.3018,40.2618,40.2938,24200.0
2014-09-05 10:45:00,50.34,50.38,50.32,50.32,22200.0,40.2858,40.3179,40.2698,40.2698,22200.0
2014-09-05 10:50:00,50.32,50.38,50.32,50.37,19800.0,40.2698,40.3179,40.2698,40.3098,19800.0
2014-09-05 10:55:00,50.38,50.39,50.34,50.34,31700.0,40.3179,40.3259,40.2858,40.2858,31700.0
2014-09-05 11:00:00,50.35,50.38,50.34,50.38,12000.0,40.2938,40.3179,40.2858,40.3179,12000.0
2014-09-05 11:05:00,50.38,50.41,50.36,50.41,22300.0,40.3179,40.3419,40.3018,40.3419,22300.0
2014-09-05 11:10:00,50.4,50.41,50.38,50.39,8200.0,40.3339,40.3419,40.3179,40.3259,8200.0
2014-09-05 11:15:00,50.38,50.4,50.38,50.39,11000.0,40.3179,40.3339,40.3179,40.3259,11000.0
2014-09-05 11:20:00,50.4,50.41,50.38,50.41,8300.0,40.3339,40.3419,40.3179,40.3419,8300.0
2014-09-05 11:25:00,50.41,50.43,50.4,50.42,29900.0,40.3419,40.3579,40.3339,40.3499,29900.0
2014-09-05 11:30:00,50.43,50.45,50.41,50.41,14000.0,40.3579,40.3739,40.3419,40.3419,14000.0
2014-09-05 11:35:00,50.42,50.44,50.41,50.41,9900.0,40.3499,40.3659,40.3419,40.3419,9900.0
2014-09-05 11:40:00,50.42,50.46,50.42,50.45,11000.0,40.3499,40.3819,40.3499,40.3739,11000.0
2014-09-05 11:45:00,50.45,50.46,50.44,50.44,7200.0,40.3739,40.3819,40.3659,40.3659,7200.0
2014-09-05 11:50:00,50.44,50.48,50.44,50.47,13700.0,40.3659,40.3979,40.3659,40.3899,13700.0
2014-09-05 11:55:00,50.47,50.48,50.46,50.47,4100.0,40.3899,40.3979,40.3819,40.3899,4100.0
2014-09-05 12:00:00,50.47,50.48,50.46,50.47,12100.0,40.3899,40.3979,40.3819,40.3899,12100.0
2014-09-05 12:05:00,50.47,50.49,50.45,50.46,17400.0,40.3899,40.4059,40.3739,40.3819,17400.0
2014-09-05 12:10:00,50.46,50.47,50.45,50.46,11400.0,40.3819,40.3899,40.3739,40.3819,11400.0
2014-09-05 12:15:00,50.47,50.47,50.45,50.47,9900.0,40.3899,40.3899,40.3739,40.3899,9900.0
2014-09-05 12:20:00,50.47,50.48,50.46,50.48,10100.0,40.3899,40.3979,40.3819,40.3979,10100.0
2014-09-05 12:25:00,50.48,50.5,50.48,50.5,5700.0,40.3979,40.4139,40.3979,40.4139,5700.0
2014-09-05 12:30:00,50.5,50.53,50.49,50.52,39100.0,40.4139,40.4379,40.4059,40.4299,39100.0
2014-09-05 12:35:00,50.52,50.53,50.5,50.53,61600.0,40.4299,40.4379,40.4139,40.4379,61600.0
2014-09-05 12:40:00,50.54,50.58,50.54,50.56,21100.0,40.4459,40.4779,40.4459,40.4619,21100.0
2014-09-05 12:45:00,50.57,50.58,50.55,50.56,19600.0,40.4699,40.4779,40.4539,40.4619,19600.0
2014-09-05 12:50:00,50.56,50.56,50.54,50.56,18200.0,40.4619,40.4619,40.4459,40.4619,18200.0
2014-09-05 12:55:00,50.55,50.56,50.55,50.56,7200.0,40.4539,40.4619,40.4539,40.4619,7200.0
2014-09-05 13:00:00,50.56,50.6,50.56,50.57,16900.0,40.4619,40.4939,40.4619,40.4699,16900.0
2014-09-05 13:05:00,50.57,50.61,50.57,50.6,10900.0,40.4699,40.5019,40.4699,40.4939,10900.0
2014-09-05 13:10:00,50.6,50.6,50.57,50.58,8900.0,40.4939,40.4939,40.4699,40.4779,8900.0
2014-09-05 13:15:00,50.58,50.59,50.57,50.59,3800.0,40.4779,40.4859,40.4699,40.4859,3800.0
2014-09-05 13:20:00,50.58,50.59,50.57,50.57,8900.0,40.4779,40.4859,40.4699,40.4699,8900.0
2014-09-05 13:25:00,50.57,50.57,50.55,50.56,14300.0,40.4699,40.4699,40.4539,40.4619,14300.0
2014-09-05 13:30:00,50.57,50.57,50.56,50.57,4300.0,40.4699,40.4699,40.4619,40.4699,4300.0
2014-09-05 13:35:00,50.57,50.58,50.54,50.56,11600.0,40.4699,40.4779,40.4459,40.4619,11600.0
2014-09-05 13:40:00,50.56,50.56,50.53,50.53,11900.0,40.4619,40.4619,40.4379,40.4379,11900.0
2014-09-05 13:45:00,50.53,50.53,50.52,50.53,4800.0,40.4379,40.4379,40.4299,40.4379,4800.0
2014-09-05 13:50:00,50.53,50.55,50.52,50.55,18100.0,40.4379,40.4539,40.4299,40.4539,18100.0
2014-09-05 13:55:00,50.54,50.55,50.53,50.55,6400.0,40.4459,40.4539,40.4379,40.4539,6400.0
2014-09-05 14:00:00,50.55,50.6,50.55,50.6,26300.0,40.4539,40.4939,40.4539,40.4939,26300.0
2014-09-05 14:05:00,50.61,50.62,50.58,50.6,21600.0,40.5019,40.5099,40.4779,40.4939,21600.0
2014-09-05 14:10:00,50.6,50.61,50.59,50.61,12200.0,40.4939,40.5019,40.4859,40.5019,12200.0
2014-09-05 14:15:00,50.6,50.61,50.59,50.59,6000.0,40.4939,40.5019,40.4859,40.4859,6000.0
2014-09-05 14:20:00,50.58,50.61,50.58,50.61,10900.0,40.4779,40.5019,40.4779,40.5019,10900.0
2014-09-05 14:25:00,50.61,50.62,50.59,50.6,18500.0,40.5019,40.5099,40.4859,40.4939,18500.0
2014-09-05 14:30:00,50.61,50.62,50.6,50.61,123000.0,40.5019,40.5099,40.4939,40.5019,123000.0
2014-09-05 14:35:00,50.61,50.62,50.6,50.62,23600.0,40.5019,40.5099,40.4939,40.5099,23600.0
2014-09-05 14:40:00,50.62,50.62,50.57,50.59,21600.0,40.5099,40.5099,40.4699,40.4859,21600.0
2014-09-05 14:45:00,50.59,50.61,50.59,50.61,20800.0,40.4859,40.5019,40.4859,40.5019,20800.0
2014-09-05 14:50:00,50.6,50.61,50.6,50.6,11700.0,40.4939,40.5019,40.4939,40.4939,11700.0
2014-09-05 14:55:00,50.61,50.62,50.6,50.62,17700.0,40.5019,40.5099,40.4939,40.5099,17700.0
2014-09-05 15:00:00,50.62,50.62,50.59,50.6,17300.0,40.5099,40.5099,40.4859,40.4939,17300.0
2014-09-05 15:05:00,50.6,50.62,50.59,50.61,34100.0,40.4939,40.5099,40.4859,40.5019,34100.0
2014-09-05 15:10:00,50.61,50.63,50.61,50.63,7200.0,40.5019,40.5179,40.5019,40.5179,7200.0
2014-09-05 15:15:00,50.63,50.64,50.62,50.63,43000.0,40.5179,40.5259,40.5099,40.5179,43000.0
2014-09-05 15:20:00,50.62,50.63,50.61,50.61,35700.0,40.5099,40.5179,40.5019,40.5019,35700.0
2014-09-05 15:25:00,50.61,50.63,50.6,50.61,39800.0,40.5019,40.5179,40.4939,40.5019,39800.0
2014-09-05 15:30:00,50.6,50.61,50.6,50.61,21000.0,40.4939,40.5019,40.4939,40.5019,21000.0
2014-09-05 15:35:00,50.6,50.61,50.58,50.6,39300.0,40.4939,40.5019,40.4779,40.4939,39300.0
2014-09-05 15:40:00,50.6,50.63,50.59,50.63,74200.0,40.4939,40.5179,40.4859,40.5179,74200.0
2014-09-05 15:45:00,50.63,50.64,50.63,50.64,62900.0,40.5179,40.5259,40.5179,40.5259,62900.0
2014-09-05 15:50:00,50.63,50.67,50.63,50.65,148600.0,40.5179,40.5499,40.5179,40.5339,148600.0
2014-09-05 15:55:00,50.65,50.67,50.65,50.66,118300.0,40.5339,40.5499,40.5339,40.5419,118300.0
2014-09-08 09:30:00,50.57,50.66,50.57,50.64,186300.0,40.4699,40.5419,40.4699,40.5259,186300.0
2014-09-08 09:35:00,50.65,50.71,50.65,50.71,55300.0,40.5339,40.5819,40.5339,40.5819,55300.0
2014-09-08 09:40:00,50.71,50.72,50.66,50.72,34900.0,40.5819,40.5899,40.5419,40.5899,34900.0
2014-09-08 09:45:00,50.71,50.74,50.71,50.72,25300.0,40.5819,40.6059,40.5819,40.5899,25300.0
2014-09-08 09:50:00,50.72,50.73,50.71,50.72,9000.0,40.5899,40.5979,40.5819,40.5899,9000.0
2014-09-08 09:55:00,50.72,50.73,50.69,50.69,32800.0,40.5899,40.5979,40.5659,40.5659,32800.0
2014-09-08 10:00:00,50.69,50.72,50.69,50.7,7000.0,40.5659,40.5899,40.5659,40.5739,7000.0
2014-09-08 10:05:00,50.7,50.71,50.62,50.62,3700.0,40.5739,40.5819,40.5099,40.5099,3700.0
2014-09-08 10:10:00,50.6,50.62,50.59,50.62,12100.0,40.4939,40.5099,40.4859,40.5099,12100.0
2014-09-08 10:15:00,50.62,50.64,50.57,50.57,30800.0,40.5099,40.5259,40.4699,40.4699,30800.0
2014-09-08 10:20:00,50.58,50.58,50.55,50.56,14900.0,40.4779,40.4779,40.4539,40.4619,14900.0
2014-09-08 10:25:00,50.56,50.59,50.56,50.59,11800.0,40.4619,40.4859,40.4619,40.4859,11800.0
2014-09-08 10:30:00,50.6,50.6,50.54,50.54,11400.0,40.4939,40.4939,40.4459,40.4459,11400.0
2014-09-08 10:35:00,50.54,50.55,50.53,50.55,7300.0,40.4459,40.4539,40.4379,40.4539,7300.0
2014-09-08 10:40:00,50.57,50.57,50.56,50.57,4400.0,40.4699,40.4699,40.4619,40.4699,4400.0
2014-09-08 10:45:00,50.57,50.59,50.56,50.57,36100.0,40.4699,40.4859,40.4619,40.4699,36100.0
2014-09-08 10:50:00,50.57,50.57,50.54,50.55,5100.0,40.4699,40.4699,40.4459,40.4539,5100.0
2014-09-08 10:55:00,50.55,50.59,50.55,50.59,25600.0,40.4539,40.4859,40.4539,40.4859,25600.0
2014-09-08 11:00:00,50.59,50.59,50.57,50.57,10700.0,40.4859,40.4859,40.4699,40.4699,10700.0
2014-09-08 11:05:00,50.57,50.6,50.57,50.6,36100.0,40.4699,40.4939,40.4699,40.4939,36100.0
2014-09-08 11:10:00,50.6,50.61,50.58,50.58,49800.0,40.4939,40.5019,40.4779,40.4779,49800.0
2014-09-08 11:15:00,50.59,50.62,50.57,50.62,9800.0,40.4859,40.5099,40.4699,40.5099,9800.0
2014-09-08 11:20:00,50.61,50.65,50.61,50.65,17200.0,40.5019,40.5339,40.5019,40.5339,17200.0
2014-09-08 11:25:00,50.65,50.66,50.62,50.63,48800.0,40.5339,40.5419,40.5099,40.5179,48800.0
2014-09-08 11:30:00,50.63,50.64,50.62,50.63,12600.0,40.5179,40.5259,40.5099,40.5179,12600.0
2014-09-08 11:35:00,50.63,50.64,50.62,50.62,6000.0,40.5179,40.5259,40.5099,40.5099,6000.0
2014-09-08 11:40:00,50.62,50.66,50.62,50.62,12100.0,40.5099,40.5419,40.5099,40.5099,12100.0
2014-09-08 11:45:00,50.62,50.63,50.58,50.58,63400.0,40.5099,40.5179,40.4779,40.4779,63400.0
2014-09-08 11:50:00,50.58,50.59,50.56,50.58,33400.0,40.4779,40.4859,40.4619,40.4779,33400.0
2014-09-08 11:55:00,50.58,50.61,50.58,50.6,7200.0,40.4779,40.5019,40.4779,40.4939,7200.0
2014-09-08 12:00:00,50.59,50.62,50.58,50.58,10000.0,40.4859,40.5099,40.4779,40.4779,10000.0
2014-09-08 12:05:00,50.58,50.61,50.57,50.6,7700.0,40.4779,40.5019,40.4699,40.4939,7700.0
2014-09-08 12:10:00,50.61,50.61,50.58,50.59,5900.0,40.5019,40.5019,40.4779,40.4859,5900.0
2014-09-08 12:15:00,50.59,50.59,50.57,50.58,7300.0,40.4859,40.4859,40.4699,40.4779,7300.0
2014-09-08 12:20:00,50.57,50.6,50.56,50.58,10000.0,40.4699,40.4939,40.4619,40.4779,10000.0
2014-09-08 12:25:00,50.58,50.59,50.57,50.59,14200.0,40.4779,40.4859,40.4699,40.4859,14200.0
2014-09-08 12:30:00,50.59,50.61,50.59,50.6,5200.0,40.4859,40.5019,40.4859,40.4939,5200.0
2014-09-08 12:35:00,50.61,50.62,50.6,50.62,12800.0,40.5019,40.5099,40.4939,40.5099,12800.0
2014-09-08 12:40:00,50.61,50.62,50.6,50.62,14000.0,40.5019,40.5099,40.4939,40.5099,14000.0
2014-09-08 12:45:00,50.62,50.62,50.6,50.6,8900.0,40.5099,40.5099,40.4939,40.4939,8900.0
2014-09-08 12:50:00,50.61,50.62,50.6,50.61,3700.0,40.5019,40.5099,40.4939,40.5019,3700.0
2014-09-08 12:55:00,50.61,50.61,50.58,50.59,4600.0,40.5019,40.5019,40.4779,40.4859,4600.0
2014-09-08 13:00:00,50.59,50.59,50.58,50.58,4300.0,40.4859,40.4859,40.4779,40.4779,4300.0
2014-09-08 13:05:00,50.58,50.59,50.54,50.55,18400.0,40.4779,40.4859,40.4459,40.4539,18400.0
2014-09-08 13:10:00,50.55,50.55,50.52,50.54,19700.0,40.4539,40.4539,40.4299,40.4459,19700.0
2014-09-08 13:15:00,50.54,50.55,50.46,50.46,26400.0,40.4459,40.4539,40.3819,40.3819,26400.0
2014-09-08 13:20:00,50.47,50.49,50.44,50.49,22100.0,40.3899,40.4059,40.3659,40.4059,22100.0
2014-09-08 13:25:00,50.49,50.5,50.45,50.45,14200.0,40.4059,40.4139,40.3739,40.3739,14200.0
2014-09-08 13:30:00,50.45,50.45,50.43,50.43,17300.0,40.3739,40.3739,40.3579,40.3579,17300.0
2014-09-08 13:35:00,50.43,50.46,50.43,50.46,22500.0,40.3579,40.3819,40.3579,40.3819,22500.0
2014-09-08 13:40:00,50.46,50.46,50.41,50.42,27500.0,40.3819,40.3819,40.3419,40.3499,27500.0
2014-09-08 13:45:00,50.43,50.44,50.41,50.41,15800.0,40.3579,40.3659,40.3419,40.3419,15800.0
2014-09-08 13:50:00,50.42,50.42,50.39,50.39,22700.0,40.3499,40.3499,40.3259,40.3259,22700.0
2014-09-08 13:55:00,50.39,50.4,50.38,50.4,6700.0,40.3259,40.3339,40.3179,40.3339,6700.0
2014-09-08 14:00:00,50.39,50.41,50.39,50.4,13600.0,40.3259,40.3419,40.3259,40.3339,13600.0
2014-09-08 14:05:00,50.39,50.4,50.39,50.4,7400.0,40.3259,40.3339,40.3259,40.3339,7400.0
2014-09-08 14:10:00,50.4,50.41,50.37,50.4,11600.0,40.3339,40.3419,40.3098,40.3339,11600.0
2014-09-08 14:15:00,50.4,50.43,50.4,50.41,27600.0,40.3339,40.3579,40.3339,40.3419,27600.0
2014-09-08 14:20:00,50.42,50.43,50.4,50.4,15300.0,40.3499,40.3579,40.3339,40.3339,15300.0
2014-09-08 14:25:00,50.39,50.41,50.38,50.39,12000.0,40.3259,40.3419,40.3179,40.3259,12000.0
2014-09-08 14:30:00,50.39,50.41,50.39,50.4,6300.0,40.3259,40.3419,40.3259,40.3339,6300.0
2014-09-08 14:35:00,50.4,50.43,50.4,50.41,10600.0,40.3339,40.3579,40.3339,40.3419,10600.0
2014-09-08 14:40:00,50.41,50.42,50.4,50.4,3700.0,40.3419,40.3499,40.3339,40.3339,3700.0
2014-09-08 14:45:00,50.4,50.41,50.4,50.4,7500.0,40.3339,40.3419,40.3339,40.3339,7500.0
2014-09-08 14:50:00,50.4,50.41,50.39,50.41,15000.0,40.3339,40.3419,40.3259,40.3419,15000.0
2014-09-08 14:55:00,50.4,50.41,50.39,50.39,3100.0,40.3339,40.3419,40.3259,40.3259,3100.0
2014-09-08 15:00:00,50.39,50.43,50.39,50.43,11100.0,40.3259,40.3579,40.3259,40.3579,11100.0
2014-09-08 15:05:00,50.42,50.42,50.4,50.4,7300.0,40.3499,40.3499,40.3339,40.3339,7300.0
2014-09-08 15:10:00,50.41,50.45,50.41,50.44,27100.0,40.3419,40.3739,40.3419,40.3659,27100.0
2014-09-08 15:15:00,50.44,50.44,50.42,50.42,28200.0,40.3659,40.3659,40.3499,40.3499,28200.0
2014-09-08 15:20:00,50.43,50.43,50.41,50.42,33400.0,40.3579,40.3579,40.3419,40.3499,33400.0
2014-09-08 15:25:00,50.42,50.44,50.41,50.43,62000.0,40.3499,40.3659,40.3419,40.3579,62000.0
2014-09-08 15:30:00,50.43,50.46,50.43,50.46,37900.0,40.3579,40.3819,40.3579,40.3819,37900.0
2014-09-08 15:35:00,50.46,50.51,50.45,50.5,58400.0,40.3819,40.4219,40.3739,40.4139,58400.0
2014-09-08 15:40:00,50.49,50.5,50.45,50.46,56200.0,40.4059,40.4139,40.3739,40.3819,56200.0
2014-09-08 15:45:00,50.47,50.48,50.46,50.47,45400.0,40.3899,40.3979,40.3819,40.3899,45400.0
2014-09-08 15:50:00,50.47,50.5,50.47,50.49,76000.0,40.3899,40.4139,40.3899,40.4059,76000.0
2014-09-08 15:55:00,50.5,50.5,50.44,50.44,374400.0,40.4139,40.4139,40.3659,40.3659,374400.0
2014-09-09 09:30:00,50.4,50.41,50.32,50.35,42000.0,40.3339,40.3419,40.2698,40.2938,42000.0
2014-09-09 09:35:00,50.34,50.37,50.3,50.37,17600.0,40.2858,40.3098,40.2538,40.3098,17600.0
2014-09-09 09:40:00,50.37,50.38,50.33,50.34,13700.0,40.3098,40.3179,40.2778,40.2858,13700.0
2014-09-09 09:45:00,50.34,50.39,50.32,50.38,18900.0,40.2858,40.3259,40.2698,40.3179,18900.0
2014-09-09 09:50:00,50.35,50.35,50.29,50.3,73700.0,40.2938,40.2938,40.2458,40.2538,73700.0
2014-09-09 09:55:00,50.3,50.31,50.28,50.28,10000.0,40.2538,40.2618,40.2378,40.2378,10000.0
2014-09-09 10:00:00,50.26,50.29,50.24,50.29,23500.0,40.2218,40.2458,40.2058,40.2458,23500.0
2014-09-09 10:05:00,50.29,50.33,50.29,50.32,39400.0,40.2458,40.2778,40.2458,40.2698,39400.0
2014-09-09 10:10:00,50.32,50.32,50.28,50.28,23000.0,40.2698,40.2698,40.2378,40.2378,23000.0
2014-09-09 10:15:00,50.29,50.29,50.25,50.25,12500.0,40.2458,40.2458,40.2138,40.2138,12500.0
2014-09-09 10:20:00,50.25,50.26,50.22,50.26,20500.0,40.2138,40.2218,40.1898,40.2218,20500.0
2014-09-09 10:25:00,50.26,50.28,50.26,50.27,9800.0,40.2218,40.2378,40.2218,40.2298,9800.0
2014-09-09 10:30:00,50.27,50.29,50.25,50.26,37300.0,40.2298,40.2458,40.2138,40.2218,37300.0
2014-09-09 10:35:00,50.26,50.26,50.21,50.21,27800.0,40.2218,40.2218,40.1818,40.1818,27800.0
2014-09-09 10:40:00,50.21,50.24,50.19,50.24,198100.0,40.1818,40.2058,40.1658,40.2058,198100.0
2014-09-09 10:45:00,50.23,50.23,50.19,50.21,18800.0,40.1978,40.1978,40.1658,40.1818,18800.0
2014-09-09 10:50:00,50.21,50.24,50.21,50.24,11300.0,40.1818,40.2058,40.1818,40.2058,11300.0
2014-09-09 10:55:00,50.25,50.26,50.22,50.23,12600.0,40.2138,40.2218,40.1898,40.1978,12600.0
2014-09-09 11:00:00,50.23,50.24,50.22,50.24,8100.0,40.1978,40.2058,40.1898,40.2058,8100.0
2014-09-09 11:05:00,50.24,50.29,50.24,50.28,48800.0,40.2058,40.2458,40.2058,40.2378,48800.0
2014-09-09 11:10:00,50.29,50.31,50.28,50.31,23600.0,40.2458,40.2618,40.2378,40.2618,23600.0
2014-09-09 11:15:00,50.31,50.32,50.29,50.29,14500.0,40.2618,40.2698,40.2458,40.2458,14500.0
2014-09-09 11:20:00,50.29,50.29,50.26,50.27,4900.0,40.2458,40.2458,40.2218,40.2298,4900.0
2014-09-09 11:25:00,50.26,50.27,50.24,50.27,8800.0,40.2218,40.2298,40.2058,40.2298,8800.0
2014-09-09 11:30:00,50.26,50.27,50.26,50.27,7900.0,40.2218,40.2298,40.2218,40.2298,7900.0
2014-09-09 11:35:00,50.27,50.27,50.23,50.24,8700.0,40.2298,40.2298,40.1978,40.2058,8700.0
2014-09-09 11:40:00,50.24,50.25,50.21,50.21,27200.0,40.2058,40.2138,40.1818,40.1818,27200.0
2014-09-09 11:45:00,50.21,50.23,50.2,50.23,26100.0,40.1818,40.1978,40.1738,40.1978,26100.0
2014-09-09 11:50:00,50.22,50.22,50.13,50.14,56300.0,40.1898,40.1898,40.1178,40.1258,56300.0
2014-09-09 11:55:00,50.14,50.18,50.14,50.18,14400.0,40.1258,40.1578,40.1258,40.1578,14400.0
2014-09-09 12:00:00,50.17,50.18,50.12,50.14,13500.0,40.1498,40.1578,40.1098,40.1258,13500.0
2014-09-09 12:05:00,50.15,50.16,50.15,50.16,8400.0,40.1338,40.1418,40.1338,40.1418,8400.0
2014-09-09 12:10:00,50.16,50.18,50.14,50.17,15600.0,40.1418,40.1578,40.1258,40.1498,15600.0
2014-09-09 12:15:00,50.18,50.2,50.17,50.18,23600.0,40.1578,40.1738,40.1498,40.1578,23600.0
2014-09-09 12:20:00,50.18,50.21,50.17,50.2,22700.0,40.1578,40.1818,40.1498,40.1738,22700.0
2014-09-09 12:25:00,50.2,50.2,50.17,50.18,44100.0,40.1738,40.1738,40.1498,40.1578,44100.0
2014-09-09 12:30:00,50.19,50.21,50.19,50.19,17700.0,40.1658,40.1818,40.1658,40.1658,17700.0
2014-09-09 12:35:00,50.19,50.2,50.15,50.17,44900.0,40.1658,40.1738,40.1338,40.1498,44900.0
2014-09-09 12:40:00,50.17,50.17,50.16,50.17,8900.0,40.1498,40.1498,40.1418,40.1498,8900.0
2014-09-09 12:45:00,50.17,50.18,50.15,50.15,20400.0,40.1498,40.1578,40.1338,40.1338,20400.0
2014-09-09 12:50:00,50.16,50.16,50.13,50.13,15900.0,40.1418,40.1418,40.1178,40.1178,15900.0
2014-09-09 12:55:00,50.13,50.14,50.13,50.13,22900.0,40.1178,40.1258,40.1178,40.1178,22900.0
2014-09-09 13:00:00,50.13,50.16,50.11,50.15,24600.0,40.1178,40.1418,40.1018,40.1338,24600.0
2014-09-09 13:05:00,50.14,50.15,50.1,50.11,29500.0,40.1258,40.1338,40.0938,40.1018,29500.0
2014-09-09 13:10:00,50.11,50.15,50.11,50.11,18300.0,40.1018,40.1338,40.1018,40.1018,18300.0
2014-09-09 13:15:00,50.11,50.12,50.1,50.11,8400.0,40.1018,40.1098,40.0938,40.1018,8400.0
2014-09-09 13:20:00,50.1,50.12,50.09,50.1,6800.0,40.0938,40.1098,40.0858,40.0938,6800.0
2014-09-09 13:25:00,50.11,50.13,50.11,50.13,5500.0,40.1018,40.1178,40.1018,40.1178,5500.0
2014-09-09 13:30:00,50.13,50.17,50.13,50.15,46900.0,40.1178,40.1498,40.1178,40.1338,46900.0
2014-09-09 13:35:00,50.16,50.16,50.15,50.16,4900.0,40.1418,40.1418,40.1338,40.1418,4900.0
2014-09-09 13:40:00,50.17,50.19,50.16,50.18,5900.0,40.1498,40.1658,40.1418,40.1578,5900.0
2014-09-09 13:45:00,50.19,50.29,50.19,50.27,21500.0,40.1658,40.2458,40.1658,40.2298,21500.0
2014-09-09 13:50:00,50.29,50.3,50.26,50.26,8800.0,40.2458,40.2538,40.2218,40.2218,8800.0
2014-09-09 13:55:00,50.25,50.25,50.23,50.23,40600.0,40.2138,40.2138,40.1978,40.1978,40600.0
2014-09-09 14:00:00,50.24,50.24,50.19,50.19,15700.0,40.2058,40.2058,40.1658,40.1658,15700.0
2014-09-09 14:05:00,50.19,50.2,50.13,50.13,182300.0,40.1658,40.1738,40.1178,40.1178,182300.0
2014-09-09 14:10:00,50.13,50.15,50.12,50.14,52200.0,40.1178,40.1338,40.1098,40.1258,52200.0
2014-09-09 14:15:00,50.14,50.14,50.12,50.13,9300.0,40.1258,40.1258,40.1098,40.1178,9300.0
2014-09-09 14:20:00,50.14,50.14,50.1,50.11,40400.0,40.1258,40.1258,40.0938,40.1018,40400.0
2014-09-09 14:25:00,50.11,50.11,50.08,50.08,7200.0,40.1018,40.1018,40.0778,40.0778,7200.0
2014-09-09 14:30:00,50.08,50.1,50.05,50.1,19700.0,40.0778,40.0938,40.0538,40.0938,19700.0
2014-09-09 14:35:00,50.1,50.11,50.09,50.11,10400.0,40.0938,40.1018,40.0858,40.1018,10400.0
2014-09-09 14:40:00,50.11,50.11,50.08,50.09,4100.0,40.1018,40.1018,40.0778,40.0858,4100.0
2014-09-09 14:45:00,50.1,50.11,50.07,50.07,16900.0,40.0938,40.1018,40.0698,40.0698,16900.0
2014-09-09 14:50:00,50.07,50.11,50.07,50.1,18500.0,40.0698,40.1018,40.0698,40.0938,18500.0
2014-09-09 14:55:00,50.09,50.1,50.07,50.09,16600.0,40.0858,40.0938,40.0698,40.0858,16600.0
2014-09-09 15:00:00,50.09,50.1,50.08,50.08,14100.0,40.0858,40.0938,40.0778,40.0778,14100.0
2014-09-09 15:05:00,50.07,50.07,50.0,50.01,60800.0,40.0698,40.0698,40.0137,40.0217,60800.0
2014-09-09 15:10:00,50.01,50.03,50.0,50.03,25600.0,40.0217,40.0378,40.0137,40.0378,25600.0
2014-09-09 15:15:00,50.03,50.03,49.98,50.0,52400.0,40.0378,40.0378,39.9977,40.0137,52400.0
2014-09-09 15:20:00,50.0,50.01,49.94,50.0,49800.0,40.0137,40.0217,39.9657,40.0137,49800.0
2014-09-09 15:25:00,50.0,50.05,49.99,50.04,69400.0,40.0137,40.0538,40.0057,40.0458,69400.0
2014-09-09 15:30:00,50.04,50.05,50.02,50.03,67200.0,40.0458,40.0538,40.0298,40.0378,67200.0
2014-09-09 15:35:00,50.04,50.05,50.01,50.02,112800.0,40.0458,40.0538,40.0217,40.0298,112800.0
2014-09-09 15:40:00,50.01,50.04,50.01,50.04,100800.0,40.0217,40.0458,40.0217,40.0458,100800.0
2014-09-09 15:45:00,50.04,50.05,50.01,50.04,310200.0,40.0458,40.0538,40.0217,40.0458,310200.0
2014-09-09 15:50:00,50.04,50.06,50.03,50.05,84300.0,40.0458,40.0618,40.0378,40.0538,84300.0
2014-09-09 15:55:00,50.05,50.06,50.04,50.05,200400.0,40.0538,40.0618,40.0458,40.0538,200400.0
2014-09-10 09:30:00,49.96,49.99,49.87,49.88,141600.0,39.9817,40.0057,39.9097,39.9177,141600.0
2014-09-10 09:35:00,49.89,49.91,49.75,49.77,58700.0,39.9257,39.9417,39.8137,39.8297,58700.0
2014-09-10 09:40:00,49.76,49.76,49.71,49.73,127000.0,39.8217,39.8217,39.7817,39.7977,127000.0
2014-09-10 09:45:00,49.71,49.76,49.71,49.76,51800.0,39.7817,39.8217,39.7817,39.8217,51800.0
2014-09-10 09:50:00,49.75,49.76,49.64,49.65,73900.0,39.8137,39.8217,39.7256,39.7336,73900.0
2014-09-10 09:55:00,49.65,49.67,49.63,49.64,40700.0,39.7336,39.7497,39.7176,39.7256,40700.0
2014-09-10 10:00:00,49.64,49.67,49.61,49.62,45700.0,39.7256,39.7497,39.7016,39.7096,45700.0
2014-09-10 10:05:00,49.63,49.65,49.61,49.63,49400.0,39.7176,39.7336,39.7016,39.7176,49400.0
2014-09-10 10:10:00,49.63,49.68,49.62,49.67,90500.0,39.7176,39.7577,39.7096,39.7497,90500.0
2014-09-10 10:15:00,49.67,49.71,49.67,49.67,45600.0,39.7497,39.7817,39.7497,39.7497,45600.0
2014-09-10 10:20:00,49.67,49.69,49.65,49.67,72500.0,39.7497,39.7657,39.7336,39.7497,72500.0
2014-09-10 10:25:00,49.66,49.72,49.65,49.71,17000.0,39.7417,39.7897,39.7336,39.7817,17000.0
2014-09-10 10:30:00,49.71,49.72,49.67,49.68,36400.0,39.7817,39.7897,39.7497,39.7577,36400.0
2014-09-10 10:35:00,49.69,49.69,49.63,49.68,45800.0,39.7657,39.7657,39.7176,39.7577,45800.0
2014-09-10 10:40:00,49.67,49.75,49.66,49.75,26300.0,39.7497,39.8137,39.7417,39.8137,26300.0
2014-09-10 10:45:00,49.75,49.78,49.75,49.76,21700.0,39.8137,39.8377,39.8137,39.8217,21700.0
2014-09-10 10:50:00,49.76,49.79,49.76,49.79,13000.0,39.8217,39.8457,39.8217,39.8457,13000.0
2014-09-10 10:55:00,49.79,49.79,49.71,49.71,45700.0,39.8457,39.8457,39.7817,39.7817,45700.0
2014-09-10 11:00:00,49.71,49.71,49.68,49.69,123600.0,39.7817,39.7817,39.7577,39.7657,123600.0
2014-09-10 11:05:00,49.69,49.7,49.66,49.69,24800.0,39.7657,39.7737,39.7417,39.7657,24800.0
2014-09-10 11:10:00,49.69,49.79,49.69,49.79,136000.0,39.7657,39.8457,39.7657,39.8457,136000.0
2014-09-10 11:15:00,49.79,49.8,49.77,49.79,30200.0,39.8457,39.8537,39.8297,39.8457,30200.0
2014-09-10 11:20:00,49.78,49.81,49.73,49.81,33400.0,39.8377,39.8617,39.7977,39.8617,33400.0
2014-09-10 11:25:00,49.8,49.81,49.78,49.81,10400.0,39.8537,39.8617,39.8377,39.8617,10400.0
2014-09-10 11:30:00,49.82,49.83,49.79,49.79,24200.0,39.8697,39.8777,39.8457,39.8457,24200.0
2014-09-10 11:35:00,49.78,49.83,49.78,49.83,17300.0,39.8377,39.8777,39.8377,39.8777,17300.0
2014-09-10 11:40:00,49.83,49.83,49.8,49.83,16000.0,39.8777,39.8777,39.8537,39.8777,16000.0
2014-09-10 11:45:00,49.83,49.84,49.81,49.84,10100.0,39.8777,39.8857,39.8617,39.8857,10100.0
2014-09-10 11:50:00,49.85,49.86,49.84,49.86,10200.0,39.8937,39.9017,39.8857,39.9017,10200.0
2014-09-10 11:55:00,49.87,49.87,49.83,49.85,28700.0,39.9097,39.9097,39.8777,39.8937,28700.0
2014-09-10 12:00:00,49.84,49.84,49.82,49.83,18200.0,39.8857,39.8857,39.8697,39.8777,18200.0
2014-09-10 12:05:00,49.84,49.86,49.84,49.84,12700.0,39.8857,39.9017,39.8857,39.8857,12700.0
2014-09-10 12:10:00,49.85,49.87,49.84,49.87,18300.0,39.8937,39.9097,39.8857,39.9097,18300.0
2014-09-10 12:15:00,49.87,49.91,49.87,49.9,11700.0,39.9097,39.9417,39.9097,39.9337,11700.0
2014-09-10 12:20:00,49.9,49.94,49.89,49.94,49300.0,39.9337,39.9657,39.9257,39.9657,49300.0
2014-09-10 12:25:00,49.93,49.94,49.93,49.93,20200.0,39.9577,39.9657,39.9577,39.9577,20200.0
2014-09-10 12:30:00,49.93,49.94,49.93,49.94,14800.0,39.9577,39.9657,39.9577,39.9657,14800.0
2014-09-10 12:35:00,49.94,49.94,49.91,49.92,8800.0,39.9657,39.9657,39.9417,39.9497,8800.0
2014-09-10 12:40:00,49.92,49.95,49.92,49.92,7800.0,39.9497,39.9737,39.9497,39.9497,7800.0
2014-09-10 12:45:00,49.93,49.95,49.92,49.92,9200.0,39.9577,39.9737,39.9497,39.9497,9200.0
2014-09-10 12:50:00,49.92,49.94,49.92,49.92,6400.0,39.9497,39.9657,39.9497,39.9497,6400.0
2014-09-10 12:55:00,49.91,49.93,49.9,49.91,21100.0,39.9417,39.9577,39.9337,39.9417,21100.0
2014-09-10 13:00:00,49.9,49.95,49.9,49.95,13600.0,39.9337,39.9737,39.9337,39.9737,13600.0
2014-09-10 13:05:00,49.95,50.02,49.95,50.01,60000.0,39.9737,40.0298,39.9737,40.0217,60000.0
2014-09-10 13:10:00,50.02,50.06,50.01,50.02,267300.0,40.0298,40.0618,40.0217,40.0298,267300.0
2014-09-10 13:15:00,50.02,50.02,49.99,49.99,26800.0,40.0298,40.0298,40.0057,40.0057,26800.0
2014-09-10 13:20:00,49.99,50.0,49.98,49.98,11200.0,40.0057,40.0137,39.9977,39.9977,11200.0
2014-09-10 13:25:00,49.98,49.98,49.97,49.98,6700.0,39.9977,39.9977,39.9897,39.9977,6700.0
2014-09-10 13:30:00,49.98,49.99,49.94,49.95,17300.0,39.9977,40.0057,39.9657,39.9737,17300.0
2014-09-10 13:35:00,49.94,49.95,49.93,49.93,12400.0,39.9657,39.9737,39.9577,39.9577,12400.0
2014-09-10 13:40:00,49.93,49.94,49.91,49.92,9400.0,39.9577,39.9657,39.9417,39.9497,9400.0
2014-09-10 13:45:00,49.92,49.95,49.91,49.95,23000.0,39.9497,39.9737,39.9417,39.9737,23000.0
2014-09-10 13:50:00,49.95,49.97,49.94,49.95,52400.0,39.9737,39.9897,39.9657,39.9737,52400.0
2014-09-10 13:55:00,49.96,49.96,49.91,49.92,133200.0,39.9817,39.9817,39.9417,39.9497,133200.0
2014-09-10 14:00:00,49.91,49.95,49.91,49.94,139700.0,39.9417,39.9737,39.9417,39.9657,139700.0
2014-09-10 14:05:00,49.94,49.94,49.9,49.9,43600.0,39.9657,39.9657,39.9337,39.9337,43600.0
2014-09-10 14:10:00,49.9,49.92,49.9,49.91,15200.0,39.9337,39.9497,39.9337,39.9417,15200.0
2014-09-10 14:15:00,49.91,49.92,49.91,49.91,25200.0,39.9417,39.9497,39.9417,39.9417,25200.0
2014-09-10 14:20:00,49.91,49.95,49.89,49.93,28700.0,39.9417,39.9737,39.9257,39.9577,28700.0
2014-09-10 14:25:00,49.93,49.94,49.92,49.92,24000.0,39.9577,39.9657,39.9497,39.9497,24000.0
2014-09-10 14:30:00,49.92,49.93,49.91,49.91,9000.0,39.9497,39.9577,39.9417,39.9417,9000.0
2014-09-10 14:35:00,49.9,49.92,49.9,49.9,16300.0,39.9337,39.9497,39.9337,39.9337,16300.0
2014-09-10 14:40:00,49.9,49.94,49.9,49.93,28500.0,39.9337,39.9657,39.9337,39.9577,28500.0
2014-09-10 14:45:00,49.93,49.94,49.93,49.93,53600.0,39.9577,39.9657,39.9577,39.9577,53600.0
2014-09-10 14:50:00,49.94,49.96,49.93,49.96,29400.0,39.9657,39.9817,39.9577,39.9817,29400.0
2014-09-10 14:55:00,49.95,49.95,49.91,49.93,117600.0,39.9737,39.9737,39.9417,39.9577,117600.0
2014-09-10 15:00:00,49.94,49.98,49.94,49.98,29500.0,39.9657,39.9977,39.9657,39.9977,29500.0
2014-09-10 15:05:00,49.99,50.01,49.97,50.0,39100.0,40.0057,40.0217,39.9897,40.0137,39100.0
2014-09-10 15:10:00,50.0,50.01,49.98,50.0,13500.0,40.0137,40.0217,39.9977,40.0137,13500.0
2014-09-10 15:15:00,50.0,50.02,50.0,50.01,60300.0,40.0137,40.0298,40.0137,40.0217,60300.0
2014-09-10 15:20:00,50.01,50.02,50.0,50.02,19900.0,40.0217,40.0298,40.0137,40.0298,19900.0
2014-09-10 15:25:00,50.01,50.02,49.98,50.0,57200.0,40.0217,40.0298,39.9977,40.0137,57200.0
2014-09-10 15:30:00,50.01,50.03,50.0,50.03,37600.0,40.0217,40.0378,40.0137,40.0378,37600.0
2014-09-10 15:35:00,50.02,50.05,50.02,50.04,44100.0,40.0298,40.0538,40.0298,40.0458,44100.0
2014-09-10 15:40:00,50.04,50.06,50.04,50.04,47400.0,40.0458,40.0618,40.0458,40.0458,47400.0
2014-09-10 15:45:00,50.03,50.06,50.02,50.06,52600.0,40.0378,40.0618,40.0298,40.0618,52600.0
2014-09-10 15:50:00,50.05,50.06,50.05,50.06,86200.0,40.0538,40.0618,40.0538,40.0618,86200.0
2014-09-10 15:55:00,50.05,50.08,50.04,50.05,224200.0,40.0538,40.0778,40.0458,40.0538,224200.0
2014-09-11 09:30:00,49.82,49.93,49.79,49.93,117300.0,39.8697,39.9577,39.8457,39.9577,117300.0
2014-09-11 09:35:00,49.92,49.98,49.92,49.98,112000.0,39.9497,39.9977,39.9497,39.9977,112000.0
2014-09-11 09:40:00,49.98,50.0,49.95,49.98,142400.0,39.9977,40.0137,39.9737,39.9977,142400.0
2014-09-11 09:45:00,49.97,49.99,49.95,49.97,142400.0,39.9897,40.0057,39.9737,39.9897,142400.0
2014-09-11 09:50:00,49.97,50.01,49.94,50.01,106600.0,39.9897,40.0217,39.9657,40.0217,106600.0
2014-09-11 09:55:00,50.01,50.03,49.99,50.01,29800.0,40.0217,40.0378,40.0057,40.0217,29800.0
2014-09-11 10:00:00,50.02,50.04,50.01,50.01,59700.0,40.0298,40.0458,40.0217,40.0217,59700.0
2014-09-11 10:05:00,50.01,50.02,50.0,50.0,36900.0,40.0217,40.0298,40.0137,40.0137,36900.0
2014-09-11 10:10:00,49.99,50.01,49.97,49.97,54300.0,40.0057,40.0217,39.9897,39.9897,54300.0
2014-09-11 10:15:00,49.96,50.05,49.96,50.04,53400.0,39.9817,40.0538,39.9817,40.0458,53400.0
2014-09-11 10:20:00,50.03,50.03,50.0,50.01,71500.0,40.0378,40.0378,40.0137,40.0217,71500.0
2014-09-11 10:25:00,50.01,50.01,49.96,49.98,38300.0,40.0217,40.0217,39.9817,39.9977,38300.0
2014-09-11 10:30:00,49.97,49.97,49.93,49.93,43500.0,39.9897,39.9897,39.9577,39.9577,43500.0
2014-09-11 10:35:00,49.94,49.94,49.86,49.87,90400.0,39.9657,39.9657,39.9017,39.9097,90400.0
2014-09-11 10:40:00,49.87,49.87,49.84,49.86,83800.0,39.9097,39.9097,39.8857,39.9017,83800.0
2014-09-11 10:45:00,49.86,49.91,49.86,49.9,165700.0,39.9017,39.9417,39.9017,39.9337,165700.0
2014-09-11 10:50:00,49.89,49.92,49.87,49.9,82400.0,39.9257,39.9497,39.9097,39.9337,82400.0
2014-09-11 10:55:00,49.9,49.97,49.89,49.97,18200.0,39.9337,39.9897,39.9257,39.9897,18200.0
2014-09-11 11:00:00,49.97,50.02,49.97,50.0,47300.0,39.9897,40.0298,39.9897,40.0137,47300.0
2014-09-11 11:05:00,50.01,50.04,49.99,50.01,47300.0,40.0217,40.0458,40.0057,40.0217,47300.0
2014-09-11 11:10:00,50.0,50.02,49.99,50.0,46100.0,40.0137,40.0298,40.0057,40.0137,46100.0
2014-09-11 11:15:00,50.01,50.06,50.01,50.04,50300.0,40.0217,40.0618,40.0217,40.0458,50300.0
2014-09-11 11:20:00,50.04,50.06,50.04,50.05,38900.0,40.0458,40.0618,40.0458,40.0538,38900.0
2014-09-11 11:25:00,50.05,50.06,50.03,50.04,37500.0,40.0538,40.0618,40.0378,40.0458,37500.0
2014-09-11 11:30:00,50.04,50.09,50.04,50.08,36200.0,40.0458,40.0858,40.0458,40.0778,36200.0
2014-09-11 11:35:00,50.08,50.08,50.06,50.07,20300.0,40.0778,40.0778,40.0618,40.0698,20300.0
2014-09-11 11:40:00,50.06,50.06,50.02,50.03,7600.0,40.0618,40.0618,40.0298,40.0378,7600.0
2014-09-11 11:45:00,50.03,50.04,50.03,50.03,22200.0,40.0378,40.0458,40.0378,40.0378,22200.0
2014-09-11 11:50:00,50.03,50.03,49.99,50.01,34700.0,40.0378,40.0378,40.0057,40.0217,34700.0
2014-09-11 11:55:00,50.01,50.04,50.0,50.03,25400.0,40.0217,40.0458,40.0137,40.0378,25400.0
2014-09-11 12:00:00,50.03,50.03,50.01,50.03,113800.0,40.0378,40.0378,40.0217,40.0378,113800.0
2014-09-11 12:05:00,50.03,50.03,50.0,50.0,17200.0,40.0378,40.0378,40.0137,40.0137,17200.0
2014-09-11 12:10:00,49.99,49.99,49.96,49.96,16100.0,40.0057,40.0057,39.9817,39.9817,16100.0
2014-09-11 12:15:00,49.95,49.97,49.95,49.96,39900.0,39.9737,39.9897,39.9737,39.9817,39900.0
2014-09-11 12:20:00,49.96,49.98,49.95,49.98,15100.0,39.9817,39.9977,39.9737,39.9977,15100.0
2014-09-11 12:25:00,49.98,50.04,49.98,50.03,34900.0,39.9977,40.0458,39.9977,40.0378,34900.0
2014-09-11 12:30:00,50.03,50.03,50.0,50.0,8500.0,40.0378,40.0378,40.0137,40.0137,8500.0
2014-09-11 12:35:00,50.0,50.03,50.0,50.01,18500.0,40.0137,40.0378,40.0137,40.0217,18500.0
2014-09-11 12:40:00,50.01,50.01,50.0,50.01,3900.0,40.0217,40.0217,40.0137,40.0217,3900.0
2014-09-11 12:45:00,50.01,50.01,49.99,49.99,7400.0,40.0217,40.0217,40.0057,40.0057,7400.0
2014-09-11 12:50:00,49.98,50.0,49.98,49.99,12200.0,39.9977,40.0137,39.9977,40.0057,12200.0
2014-09-11 12:55:00,49.98,49.98,49.95,49.97,11400.0,39.9977,39.9977,39.9737,39.9897,11400.0
2014-09-11 13:00:00,49.97,50.0,49.96,49.99,10600.0,39.9897,40.0137,39.9817,40.0057,10600.0
2014-09-11 13:05:00,49.99,50.0,49.97,49.98,6000.0,40.0057,40.0137,39.9897,39.9977,6000.0
2014-09-11 13:10:00,49.98,49.99,49.98,49.98,8400.0,39.9977,40.0057,39.9977,39.9977,8400.0
2014-09-11 13:15:00,49.99,49.99,49.96,49.96,8600.0,40.0057,40.0057,39.9817,39.9817,8600.0
2014-09-11 13:20:00,49.95,49.95,49.9,49.91,7300.0,39.9737,39.9737,39.9337,39.9417,7300.0
2014-09-11 13:25:00,49.91,49.91,49.88,49.91,31600.0,39.9417,39.9417,39.9177,39.9417,31600.0
2014-09-11 13:30:00,49.91,49.95,49.91,49.95,12400.0,39.9417,39.9737,39.9417,39.9737,12400.0
2014-09-11 13:35:00,49.95,49.95,49.91,49.93,130200.0,39.9737,39.9737,39.9417,39.9577,130200.0
2014-09-11 13:40:00,49.92,49.94,49.91,49.94,79600.0,39.9497,39.9657,39.9417,39.9657,79600.0
2014-09-11 13:45:00,49.93,49.94,49.91,49.91,14100.0,39.9577,39.9657,39.9417,39.9417,14100.0
2014-09-11 13:50:00,49.91,49.93,49.87,49.88,20300.0,39.9417,39.9577,39.9097,39.9177,20300.0
2014-09-11 13:55:00,49.87,49.9,49.87,49.9,22800.0,39.9097,39.9337,39.9097,39.9337,22800.0
2014-09-11 14:00:00,49.89,49.95,49.89,49.92,33200.0,39.9257,39.9737,39.9257,39.9497,33200.0
2014-09-11 14:05:00,49.92,49.94,49.9,49.91,371100.0,39.9497,39.9657,39.9337,39.9417,371100.0
2014-09-11 14:10:00,49.91,49.91,49.88,49.88,40900.0,39.9417,39.9417,39.9177,39.9177,40900.0
2014-09-11 14:15:00,49.88,49.9,49.88,49.88,10000.0,39.9177,39.9337,39.9177,39.9177,10000.0
2014-09-11 14:20:00,49.88,49.93,49.88,49.93,23800.0,39.9177,39.9577,39.9177,39.9577,23800.0
2014-09-11 14:25:00,49.92,49.97,49.92,49.96,27000.0,39.9497,39.9897,39.9497,39.9817,27000.0
2014-09-11 14:30:00,49.97,50.0,49.96,49.96,65600.0,39.9897,40.0137,39.9817,39.9817,65600.0
2014-09-11 14:35:00,49.95,49.95,49.93,49.93,8100.0,39.9737,39.9737,39.9577,39.9577,8100.0
2014-09-11 14:40:00,49.93,49.94,49.93,49.93,7200.0,39.9577,39.9657,39.9577,39.9577,7200.0
2014-09-11 14:45:00,49.93,49.95,49.92,49.92,10100.0,39.9577,39.9737,39.9497,39.9497,10100.0
2014-09-11 14:50:00,49.91,49.92,49.9,49.9,176200.0,39.9417,39.9497,39.9337,39.9337,176200.0
2014-09-11 14:55:00,49.9,49.92,49.9,49.91,151900.0,39.9337,39.9497,39.9337,39.9417,151900.0
2014-09-11 15:00:00,49.91,49.95,49.91,49.93,45400.0,39.9417,39.9737,39.9417,39.9577,45400.0
2014-09-11 15:05:00,49.94,49.95,49.91,49.91,26000.0,39.9657,39.9737,39.9417,39.9417,26000.0
2014-09-11 15:10:00,49.92,49.94,49.91,49.94,19300.0,39.9497,39.9657,39.9417,39.9657,19300.0
2014-09-11 15:15:00,49.95,49.97,49.94,49.95,15900.0,39.9737,39.9897,39.9657,39.9737,15900.0
2014-09-11 15:20:00,49.95,49.98,49.95,49.97,11900.0,39.9737,39.9977,39.9737,39.9897,11900.0
2014-09-11 15:25:00,49.97,49.98,49.95,49.96,17400.0,39.9897,39.9977,39.9737,39.9817,17400.0
2014-09-11 15:30:00,49.96,49.96,49.93,49.95,32300.0,39.9817,39.9817,39.9577,39.9737,32300.0
2014-09-11 15:35:00,49.95,49.95,49.92,49.92,25100.0,39.9737,39.9737,39.9497,39.9497,25100.0
2014-09-11 15:40:00,49.93,49.97,49.92,49.97,27700.0,39.9577,39.9897,39.9497,39.9897,27700.0
2014-09-11 15:45:00,49.97,50.0,49.97,50.0,60900.0,39.9897,40.0137,39.9897,40.0137,60900.0
2014-09-11 15:50:00,50.0,50.01,49.98,49.98,99000.0,40.0137,40.0217,39.9977,39.9977,99000.0
2014-09-11 15:55:00,49.98,50.01,49.98,49.99,230700.0,39.9977,40.0217,39.9977,40.0057,230700.0
2014-09-12 09:30:00,49.93,50.02,49.93,49.99,59900.0,39.9577,40.0298,39.9577,40.0057,59900.0
2014-09-12 09:35:00,49.99,50.07,49.98,49.98,60700.0,40.0057,40.0698,39.9977,39.9977,60700.0
2014-09-12 09:40:00,49.98,50.02,49.98,50.0,27200.0,39.9977,40.0298,39.9977,40.0137,27200.0
2014-09-12 09:45:00,49.99,50.03,49.98,50.03,21300.0,40.0057,40.0378,39.9977,40.0378,21300.0
2014-09-12 09:50:00,50.03,50.04,49.99,50.0,43800.0,40.0378,40.0458,40.0057,40.0137,43800.0
2014-09-12 09:55:00,49.99,50.01,49.97,49.98,28000.0,40.0057,40.0217,39.9897,39.9977,28000.0
2014-09-12 10:00:00,49.98,50.02,49.93,49.93,110100.0,39.9977,40.0298,39.9577,39.9577,110100.0
2014-09-12 10:05:00,49.92,49.95,49.9,49.95,57800.0,39.9497,39.9737,39.9337,39.9737,57800.0
2014-09-12 10:10:00,49.95,49.97,49.95,49.97,20500.0,39.9737,39.9897,39.9737,39.9897,20500.0
2014-09-12 10:15:00,49.96,49.99,49.96,49.98,17200.0,39.9817,40.0057,39.9817,39.9977,17200.0
2014-09-12 10:20:00,49.99,49.99,49.96,49.98,7900.0,40.0057,40.0057,39.9817,39.9977,7900.0
2014-09-12 10:25:00,49.99,49.99,49.96,49.99,26900.0,40.0057,40.0057,39.9817,40.0057,26900.0
2014-09-12 10:30:00,49.98,50.01,49.97,49.98,29100.0,39.9977,40.0217,39.9897,39.9977,29100.0
2014-09-12 10:35:00,49.98,50.0,49.96,49.96,14200.0,39.9977,40.0137,39.9817,39.9817,14200.0
2014-09-12 10:40:00,49.96,49.97,49.93,49.93,79600.0,39.9817,39.9897,39.9577,39.9577,79600.0
2014-09-12 10:45:00,49.93,49.96,49.91,49.95,41300.0,39.9577,39.9817,39.9417,39.9737,41300.0
2014-09-12 10:50:00,49.95,50.02,49.93,50.02,32500.0,39.9737,40.0298,39.9577,40.0298,32500.0
2014-09-12 10:55:00,50.01,50.01,49.98,49.99,119300.0,40.0217,40.0217,39.9977,40.0057,119300.0
2014-09-12 11:00:00,49.98,50.0,49.97,49.97,71400.0,39.9977,40.0137,39.9897,39.9897,71400.0
2014-09-12 11:05:00,49.98,49.99,49.96,49.99,30100.0,39.9977,40.0057,39.9817,40.0057,30100.0
2014-09-12 11:10:00,49.99,50.0,49.93,49.93,93500.0,40.0057,40.0137,39.9577,39.9577,93500.0
2014-09-12 11:15:00,49.93,49.96,49.93,49.95,9500.0,39.9577,39.9817,39.9577,39.9737,9500.0
2014-09-12 11:20:00,49.94,49.95,49.91,49.95,25700.0,39.9657,39.9737,39.9417,39.9737,25700.0
2014-09-12 11:25:00,49.94,49.97,49.93,49.95,34600.0,39.9657,39.9897,39.9577,39.9737,34600.0
2014-09-12 11:30:00,49.94,49.94,49.91,49.94,16300.0,39.9657,39.9657,39.9417,39.9657,16300.0
2014-09-12 11:35:00,49.94,49.94,49.91,49.93,11600.0,39.9657,39.9657,39.9417,39.9577,11600.0
2014-09-12 11:40:00,49.93,49.96,49.93,49.96,21100.0,39.9577,39.9817,39.9577,39.9817,21100.0
2014-09-12 11:45:00,49.96,49.96,49.9,49.9,30400.0,39.9817,39.9817,39.9337,39.9337,30400.0
2014-09-12 11:50:00,49.9,49.93,49.87,49.93,29100.0,39.9337,39.9577,39.9097,39.9577,29100.0
2014-09-12 11:55:00,49.94,49.94,49.93,49.93,2900.0,39.9657,39.9657,39.9577,39.9577,2900.0
2014-09-12 12:00:00,49.93,49.93,49.88,49.89,15900.0,39.9577,39.9577,39.9177,39.9257,15900.0
2014-09-12 12:05:00,49.89,49.9,49.89,49.89,8800.0,39.9257,39.9337,39.9257,39.9257,8800.0
2014-09-12 12:10:00,49.9,49.92,49.88,49.92,13100.0,39.9337,39.9497,39.9177,39.9497,13100.0
2014-09-12 12:15:00,49.92,49.93,49.91,49.91,14500.0,39.9497,39.9577,39.9417,39.9417,14500.0
2014-09-12 12:20:00,49.91,49.91,49.86,49.87,18900.0,39.9417,39.9417,39.9017,39.9097,18900.0
2014-09-12 12:25:00,49.87,49.89,49.86,49.88,145100.0,39.9097,39.9257,39.9017,39.9177,145100.0
2014-09-12 12:30:00,49.88,49.88,49.8,49.8,83900.0,39.9177,39.9177,39.8537,39.8537,83900.0
2014-09-12 12:35:00,49.81,49.82,49.75,49.78,31800.0,39.8617,39.8697,39.8137,39.8377,31800.0
2014-09-12 12:40:00,49.78,49.82,49.78,49.82,38600.0,39.8377,39.8697,39.8377,39.8697,38600.0
2014-09-12 12:45:00,49.81,49.83,49.8,49.81,10400.0,39.8617,39.8777,39.8537,39.8617,10400.0
2014-09-12 12:50:00,49.81,49.82,49.76,49.76,39900.0,39.8617,39.8697,39.8217,39.8217,39900.0
2014-09-12 12:55:00,49.76,49.78,49.76,49.77,81100.0,39.8217,39.8377,39.8217,39.8297,81100.0
2014-09-12 13:00:00,49.77,49.81,49.76,49.81,122900.0,39.8297,39.8617,39.8217,39.8617,122900.0
2014-09-12 13:05:00,49.81,49.81,49.75,49.77,9800.0,39.8617,39.8617,39.8137,39.8297,9800.0
2014-09-12 13:10:00,49.77,49.78,49.73,49.73,13000.0,39.8297,39.8377,39.7977,39.7977,13000.0
2014-09-12 13:15:00,49.74,49.74,49.68,49.68,15500.0,39.8057,39.8057,39.7577,39.7577,15500.0
2014-09-12 13:20:00,49.67,49.68,49.62,49.64,39300.0,39.7497,39.7577,39.7096,39.7256,39300.0
2014-09-12 13:25:00,49.64,49.67,49.64,49.66,32300.0,39.7256,39.7497,39.7256,39.7417,32300.0
2014-09-12 13:30:00,49.66,49.67,49.63,49.64,40200.0,39.7417,39.7497,39.7176,39.7256,40200.0
2014-09-12 13:35:00,49.64,49.66,49.63,49.64,53600.0,39.7256,39.7417,39.7176,39.7256,53600.0
2014-09-12 13:40:00,49.64,49.68,49.62,49.68,22400.0,39.7256,39.7577,39.7096,39.7577,22400.0
2014-09-12 13:45:00,49.68,49.69,49.65,49.65,14200.0,39.7577,39.7657,39.7336,39.7336,14200.0
2014-09-12 13:50:00,49.65,49.68,49.65,49.68,25200.0,39.7336,39.7577,39.7336,39.7577,25200.0
2014-09-12 13:55:00,49.68,49.68,49.65,49.65,8500.0,39.7577,39.7577,39.7336,39.7336,8500.0
2014-09-12 14:00:00,49.66,49.67,49.65,49.66,69600.0,39.7417,39.7497,39.7336,39.7417,69600.0
2014-09-12 14:05:00,49.66,49.69,49.66,49.68,14300.0,39.7417,39.7657,39.7417,39.7577,14300.0
2014-09-12 14:10:00,49.69,49.7,49.66,49.66,11800.0,39.7657,39.7737,39.7417,39.7417,11800.0
2014-09-12 14:15:00,49.67,49.68,49.65,49.66,15000.0,39.7497,39.7577,39.7336,39.7417,15000.0
2014-09-12 14:20:00,49.66,49.67,49.64,49.66,7400.0,39.7417,39.7497,39.7256,39.7417,7400.0
2014-09-12 14:25:00,49.66,49.66,49.58,49.58,182400.0,39.7417,39.7417,39.6776,39.6776,182400.0
2014-09-12 14:30:00,49.59,49.62,49.59,49.61,84800.0,39.6856,39.7096,39.6856,39.7016,84800.0
2014-09-12 14:35:00,49.61,49.62,49.59,49.59,9300.0,39.7016,39.7096,39.6856,39.6856,9300.0
2014-09-12 14:40:00,49.59,49.61,49.55,49.61,150500.0,39.6856,39.7016,39.6536,39.7016,150500.0
2014-09-12 14:45:00,49.6,49.62,49.58,49.61,31200.0,39.6936,39.7096,39.6776,39.7016,31200.0
2014-09-12 14:50:00,49.61,49.61,49.57,49.58,9200.0,39.7016,39.7016,39.6696,39.6776,9200.0
2014-09-12 14:55:00,49.58,49.6,49.58,49.59,12300.0,39.6776,39.6936,39.6776,39.6856,12300.0
2014-09-12 15:00:00,49.59,49.6,49.57,49.59,23200.0,39.6856,39.6936,39.6696,39.6856,23200.0
2014-09-12 15:05:00,49.6,49.66,49.59,49.65,33100.0,39.6936,39.7417,39.6856,39.7336,33100.0
2014-09-12 15:10:00,49.65,49.67,49.62,49.66,35000.0,39.7336,39.7497,39.7096,39.7417,35000.0
2014-09-12 15:15:00,49.66,49.7,49.66,49.7,31100.0,39.7417,39.7737,39.7417,39.7737,31100.0
2014-09-12 15:20:00,49.7,49.72,49.69,49.71,22600.0,39.7737,39.7897,39.7657,39.7817,22600.0
2014-09-12 15:25:00,49.72,49.73,49.7,49.71,37200.0,39.7897,39.7977,39.7737,39.7817,37200.0
2014-09-12 15:30:00,49.71,49.75,49.71,49.75,36400.0,39.7817,39.8137,39.7817,39.8137,36400.0
2014-09-12 15:35:00,49.75,49.77,49.73,49.76,96500.0,39.8137,39.8297,39.7977,39.8217,96500.0
2014-09-12 15:40:00,49.76,49.77,49.69,49.7,104300.0,39.8217,39.8297,39.7657,39.7737,104300.0
2014-09-12 15:45:00,49.7,49.75,49.7,49.75,136100.0,39.7737,39.8137,39.7737,39.8137,136100.0
2014-09-12 15:50:00,49.75,49.76,49.72,49.72,137600.0,39.8137,39.8217,39.7897,39.7897,137600.0
2014-09-12 15:55:00,49.73,49.75,49.72,49.74,249200.0,39.7977,39.8137,39.7897,39.8057,249200.0
2014-09-15 09:30:00,49.79,49.8,49.73,49.76,80300.0,39.8457,39.8537,39.7977,39.8217,80300.0
2014-09-15 09:35:00,49.76,49.76,49.7,49.72,83100.0,39.8217,39.8217,39.7737,39.7897,83100.0
2014-09-15 09:40:00,49.71,49.73,49.67,49.72,99400.0,39.7817,39.7977,39.7497,39.7897,99400.0
2014-09-15 09:45:00,49.73,49.73,49.6,49.61,39800.0,39.7977,39.7977,39.6936,39.7016,39800.0
2014-09-15 09:50:00,49.61,49.63,49.57,49.59,91400.0,39.7016,39.7176,39.6696,39.6856,91400.0
2014-09-15 09:55:00,49.59,49.63,49.59,49.63,36400.0,39.6856,39.7176,39.6856,39.7176,36400.0
2014-09-15 10:00:00,49.6,49.69,49.57,49.69,38400.0,39.6936,39.7657,39.6696,39.7657,38400.0
2014-09-15 10:05:00,49.68,49.69,49.64,49.65,24400.0,39.7577,39.7657,39.7256,39.7336,24400.0
2014-09-15 10:10:00,49.64,49.7,49.63,49.67,30800.0,39.7256,39.7737,39.7176,39.7497,30800.0
2014-09-15 10:15:00,49.67,49.68,49.64,49.66,40600.0,39.7497,39.7577,39.7256,39.7417,40600.0
2014-09-15 10:20:00,49.66,49.68,49.63,49.68,20500.0,39.7417,39.7577,39.7176,39.7577,20500.0
2014-09-15 10:25:00,49.69,49.74,49.66,49.72,29400.0,39.7657,39.8057,39.7417,39.7897,29400.0
2014-09-15 10:30:00,49.73,49.76,49.73,49.73,16200.0,39.7977,39.8217,39.7977,39.7977,16200.0
2014-09-15 10:35:00,49.73,49.75,49.71,49.75,21800.0,39.7977,39.8137,39.7817,39.8137,21800.0
2014-09-15 10:40:00,49.75,49.77,49.7,49.71,22700.0,39.8137,39.8297,39.7737,39.7817,22700.0
2014-09-15 10:45:00,49.71,49.72,49.68,49.7,21800.0,39.7817,39.7897,39.7577,39.7737,21800.0
2014-09-15 10:50:00,49.7,49.73,49.68,49.72,16800.0,39.7737,39.7977,39.7577,39.7897,16800.0
2014-09-15 10:55:00,49.72,49.75,49.7,49.74,19600.0,39.7897,39.8137,39.7737,39.8057,19600.0
2014-09-15 11:00:00,49.73,49.73,49.7,49.72,24000.0,39.7977,39.7977,39.7737,39.7897,24000.0
2014-09-15 11:05:00,49.71,49.75,49.71,49.73,18600.0,39.7817,39.8137,39.7817,39.7977,18600.0
2014-09-15 11:10:00,49.73,49.77,49.72,49.75,60100.0,39.7977,39.8297,39.7897,39.8137,60100.0
2014-09-15 11:15:00,49.74,49.75,49.71,49.71,35300.0,39.8057,39.8137,39.7817,39.7817,35300.0
2014-09-15 11:20:00,49.72,49.73,49.7,49.7,10300.0,39.7897,39.7977,39.7737,39.7737,10300.0
2014-09-15 11:25:00,49.69,49.72,49.69,49.72,27100.0,39.7657,39.7897,39.7657,39.7897,27100.0
2014-09-15 11:30:00,49.71,49.74,49.71,49.73,17000.0,39.7817,39.8057,39.7817,39.7977,17000.0
2014-09-15 11:35:00,49.73,49.74,49.71,49.71,21800.0,39.7977,39.8057,39.7817,39.7817,21800.0
2014-09-15 11:40:00,49.71,49.72,49.7,49.7,18900.0,39.7817,39.7897,39.7737,39.7737,18900.0
2014-09-15 11:45:00,49.7,49.71,49.68,49.7,69600.0,39.7737,39.7817,39.7577,39.7737,69600.0
2014-09-15 11:50:00,49.71,49.73,49.7,49.72,30400.0,39.7817,39.7977,39.7737,39.7897,30400.0
2014-09-15 11:55:00,49.72,49.73,49.71,49.71,23700.0,39.7897,39.7977,39.7817,39.7817,23700.0
2014-09-15 12:00:00,49.71,49.71,49.69,49.7,31200.0,39.7817,39.7817,39.7657,39.7737,31200.0
2014-09-15 12:05:00,49.71,49.73,49.7,49.73,23500.0,39.7817,39.7977,39.7737,39.7977,23500.0
2014-09-15 12:10:00,49.73,49.74,49.72,49.73,26600.0,39.7977,39.8057,39.7897,39.7977,26600.0
2014-09-15 12:15:00,49.73,49.74,49.72,49.73,12900.0,39.7977,39.8057,39.7897,39.7977,12900.0
2014-09-15 12:20:00,49.72,49.73,49.7,49.73,14800.0,39.7897,39.7977,39.7737,39.7977,14800.0
2014-09-15 12:25:00,49.73,49.77,49.73,49.74,26100.0,39.7977,39.8297,39.7977,39.8057,26100.0
2014-09-15 12:30:00,49.75,49.76,49.72,49.73,74200.0,39.8137,39.8217,39.7897,39.7977,74200.0
2014-09-15 12:35:00,49.73,49.75,49.73,49.73,12000.0,39.7977,39.8137,39.7977,39.7977,12000.0
2014-09-15 12:40:00,49.73,49.76,49.73,49.76,12400.0,39.7977,39.8217,39.7977,39.8217,12400.0
2014-09-15 12:45:00,49.76,49.78,49.73,49.78,41100.0,39.8217,39.8377,39.7977,39.8377,41100.0
2014-09-15 12:50:00,49.79,49.8,49.79,49.79,8600.0,39.8457,39.8537,39.8457,39.8457,8600.0
2014-09-15 12:55:00,49.79,49.8,49.78,49.8,9300.0,39.8457,39.8537,39.8377,39.8537,9300.0
2014-09-15 13:00:00,49.79,49.81,49.79,49.79,10800.0,39.8457,39.8617,39.8457,39.8457,10800.0
2014-09-15 13:05:00,49.8,49.84,49.79,49.83,27500.0,39.8537,39.8857,39.8457,39.8777,27500.0
2014-09-15 13:10:00,49.83,49.83,49.78,49.78,125900.0,39.8777,39.8777,39.8377,39.8377,125900.0
2014-09-15 13:15:00,49.79,49.82,49.78,49.8,22000.0,39.8457,39.8697,39.8377,39.8537,22000.0
2014-09-15 13:20:00,49.81,49.81,49.78,49.8,18100.0,39.8617,39.8617,39.8377,39.8537,18100.0
2014-09-15 13:25:00,49.81,49.82,49.78,49.79,15300.0,39.8617,39.8697,39.8377,39.8457,15300.0
2014-09-15 13:30:00,49.79,49.83,49.79,49.82,22100.0,39.8457,39.8777,39.8457,39.8697,22100.0
2014-09-15 13:35:00,49.82,49.83,49.8,49.81,15000.0,39.8697,39.8777,39.8537,39.8617,15000.0
2014-09-15 13:40:00,49.8,49.84,49.79,49.84,19600.0,39.8537,39.8857,39.8457,39.8857,19600.0
2014-09-15 13:45:00,49.84,49.85,49.81,49.82,8400.0,39.8857,39.8937,39.8617,39.8697,8400.0
2014-09-15 13:50:00,49.82,49.82,49.79,49.79,10900.0,39.8697,39.8697,39.8457,39.8457,10900.0
2014-09-15 13:55:00,49.79,49.8,49.77,49.77,13500.0,39.8457,39.8537,39.8297,39.8297,13500.0
2014-09-15 14:00:00,49.78,49.8,49.77,49.78,25000.0,39.8377,39.8537,39.8297,39.8377,25000.0
2014-09-15 14:05:00,49.78,49.82,49.78,49.81,16200.0,39.8377,39.8697,39.8377,39.8617,16200.0
2014-09-15 14:10:00,49.8,49.84,49.8,49.82,16900.0,39.8537,39.8857,39.8537,39.8697,16900.0
2014-09-15 14:15:00,49.82,49.85,49.82,49.85,9500.0,39.8697,39.8937,39.8697,39.8937,9500.0
2014-09-15 14:20:00,49.86,49.86,49.84,49.86,9200.0,39.9017,39.9017,39.8857,39.9017,9200.0
2014-09-15 14:25:00,49.87,49.93,49.86,49.92,23400.0,39.9097,39.9577,39.9017,39.9497,23400.0
2014-09-15 14:30:00,49.93,49.93,49.9,49.91,64800.0,39.9577,39.9577,39.9337,39.9417,64800.0
2014-09-15 14:35:00,49.91,49.95,49.91,49.94,21600.0,39.9417,39.9737,39.9417,39.9657,21600.0
2014-09-15 14:40:00,49.94,49.95,49.91,49.91,21200.0,39.9657,39.9737,39.9417,39.9417,21200.0
2014-09-15 14:45:00,49.91,49.91,49.87,49.88,13400.0,39.9417,39.9417,39.9097,39.9177,13400.0
2014-09-15 14:50:00,49.88,49.88,49.85,49.85,15700.0,39.9177,39.9177,39.8937,39.8937,15700.0
2014-09-15 14:55:00,49.84,49.87,49.84,49.86,11600.0,39.8857,39.9097,39.8857,39.9017,11600.0
2014-09-15 15:00:00,49.86,49.88,49.86,49.87,27600.0,39.9017,39.9177,39.9017,39.9097,27600.0
2014-09-15 15:05:00,49.87,49.87,49.84,49.85,24900.0,39.9097,39.9097,39.8857,39.8937,24900.0
2014-09-15 15:10:00,49.84,49.86,49.83,49.83,21200.0,39.8857,39.9017,39.8777,39.8777,21200.0
2014-09-15 15:15:00,49.84,49.86,49.83,49.84,41400.0,39.8857,39.9017,39.8777,39.8857,41400.0
2014-09-15 15:20:00,49.84,49.86,49.83,49.85,37800.0,39.8857,39.9017,39.8777,39.8937,37800.0
2014-09-15 15:25:00,49.84,49.87,49.83,49.86,59500.0,39.8857,39.9097,39.8777,39.9017,59500.0
2014-09-15 15:30:00,49.86,49.87,49.83,49.87,69600.0,39.9017,39.9097,39.8777,39.9097,69600.0
2014-09-15 15:35:00,49.87,49.87,49.84,49.86,56000.0,39.9097,39.9097,39.8857,39.9017,56000.0
2014-09-15 15:40:00,49.86,49.86,49.83,49.84,70200.0,39.9017,39.9017,39.8777,39.8857,70200.0
2014-09-15 15:45:00,49.84,49.85,49.83,49.84,80000.0,39.8857,39.8937,39.8777,39.8857,80000.0
2014-09-15 15:50:00,49.84,49.84,49.81,49.83,212200.0,39.8857,39.8857,39.8617,39.8777,212200.0
2014-09-15 15:55:00,49.82,49.83,49.8,49.83,268900.0,39.8697,39.8777,39.8537,39.8777,268900.0
2014-09-16 09:30:00,49.7,49.8,49.7,49.72,43000.0,39.7737,39.8537,39.7737,39.7897,43000.0
2014-09-16 09:35:00,49.72,49.75,49.68,49.68,33700.0,39.7897,39.8137,39.7577,39.7577,33700.0
2014-09-16 09:40:00,49.69,49.71,49.66,49.71,46800.0,39.7657,39.7817,39.7417,39.7817,46800.0
2014-09-16 09:45:00,49.7,49.76,49.69,49.76,40800.0,39.7737,39.8217,39.7657,39.8217,40800.0
2014-09-16 09:50:00,49.76,49.86,49.76,49.86,63100.0,39.8217,39.9017,39.8217,39.9017,63100.0
2014-09-16 09:55:00,49.86,49.87,49.84,49.87,17400.0,39.9017,39.9097,39.8857,39.9097,17400.0
2014-09-16 10:00:00,49.88,49.92,49.87,49.89,47000.0,39.9177,39.9497,39.9097,39.9257,47000.0
2014-09-16 10:05:00,49.88,49.91,49.88,49.91,31900.0,39.9177,39.9417,39.9177,39.9417,31900.0
2014-09-16 10:10:00,49.91,49.95,49.9,49.95,24900.0,39.9417,39.9737,39.9337,39.9737,24900.0
2014-09-16 10:15:00,49.95,49.97,49.91,49.91,37100.0,39.9737,39.9897,39.9417,39.9417,37100.0
2014-09-16 10:20:00,49.91,49.92,49.9,49.9,27000.0,39.9417,39.9497,39.9337,39.9337,27000.0
2014-09-16 10:25:00,49.9,49.9,49.89,49.89,9700.0,39.9337,39.9337,39.9257,39.9257,9700.0
2014-09-16 10:30:00,49.9,49.92,49.86,49.87,71600.0,39.9337,39.9497,39.9017,39.9097,71600.0
2014-09-16 10:35:00,49.87,49.91,49.85,49.9,47600.0,39.9097,39.9417,39.8937,39.9337,47600.0
2014-09-16 10:40:00,49.89,49.89,49.86,49.88,5800.0,39.9257,39.9257,39.9017,39.9177,5800.0
2014-09-16 10:45:00,49.88,49.91,49.88,49.9,12200.0,39.9177,39.9417,39.9177,39.9337,12200.0
2014-09-16 10:50:00,49.9,49.92,49.88,49.92,35000.0,39.9337,39.9497,39.9177,39.9497,35000.0
2014-09-16 10:55:00,49.91,49.91,49.85,49.85,16700.0,39.9417,39.9417,39.8937,39.8937,16700.0
2014-09-16 11:00:00,49.85,49.85,49.83,49.85,49400.0,39.8937,39.8937,39.8777,39.8937,49400.0
2014-09-16 11:05:00,49.84,49.86,49.83,49.85,19800.0,39.8857,39.9017,39.8777,39.8937,19800.0
2014-09-16 11:10:00,49.85,49.87,49.83,49.87,15300.0,39.8937,39.9097,39.8777,39.9097,15300.0
2014-09-16 11:15:00,49.87,49.88,49.86,49.86,16800.0,39.9097,39.9177,39.9017,39.9017,16800.0
2014-09-16 11:20:00,49.87,49.94,49.87,49.94,16300.0,39.9097,39.9657,39.9097,39.9657,16300.0
2014-09-16 11:25:00,49.93,49.98,49.93,49.98,24300.0,39.9577,39.9977,39.9577,39.9977,24300.0
2014-09-16 11:30:00,49.98,50.01,49.97,49.98,41900.0,39.9977,40.0217,39.9897,39.9977,41900.0
2014-09-16 11:35:00,49.99,50.05,49.99,50.03,13700.0,40.0057,40.0538,40.0057,40.0378,13700.0
2014-09-16 11:40:00,50.04,50.05,50.03,50.04,29800.0,40.0458,40.0538,40.0378,40.0458,29800.0
2014-09-16 11:45:00,50.04,50.12,50.04,50.12,21100.0,40.0458,40.1098,40.0458,40.1098,21100.0
2014-09-16 11:50:00,50.12,50.19,50.12,50.18,60900.0,40.1098,40.1658,40.1098,40.1578,60900.0
2014-09-16 11:55:00,50.17,50.17,50.13,50.14,35200.0,40.1498,40.1498,40.1178,40.1258,35200.0
2014-09-16 12:00:00,50.14,50.15,50.13,50.13,29800.0,40.1258,40.1338,40.1178,40.1178,29800.0
2014-09-16 12:05:00,50.14,50.14,50.11,50.12,17700.0,40.1258,40.1258,40.1018,40.1098,17700.0
2014-09-16 12:10:00,50.12,50.16,50.12,50.16,20800.0,40.1098,40.1418,40.1098,40.1418,20800.0
2014-09-16 12:15:00,50.16,50.16,50.14,50.14,18300.0,40.1418,40.1418,40.1258,40.1258,18300.0
2014-09-16 12:20:00,50.14,50.2,50.14,50.2,25000.0,40.1258,40.1738,40.1258,40.1738,25000.0
2014-09-16 12:25:00,50.19,50.21,50.18,50.21,23600.0,40.1658,40.1818,40.1578,40.1818,23600.0
2014-09-16 12:30:00,50.2,50.22,50.2,50.2,29500.0,40.1738,40.1898,40.1738,40.1738,29500.0
2014-09-16 12:35:00,50.19,50.22,50.18,50.2,14500.0,40.1658,40.1898,40.1578,40.1738,14500.0
2014-09-16 12:40:00,50.2,50.21,50.17,50.17,19700.0,40.1738,40.1818,40.1498,40.1498,19700.0
2014-09-16 12:45:00,50.17,50.17,50.15,50.16,14000.0,40.1498,40.1498,40.1338,40.1418,14000.0
2014-09-16 12:50:00,50.15,50.16,50.14,50.15,6900.0,40.1338,40.1418,40.1258,40.1338,6900.0
2014-09-16 12:55:00,50.15,50.15,50.13,50.13,14200.0,40.1338,40.1338,40.1178,40.1178,14200.0
2014-09-16 13:00:00,50.14,50.18,50.14,50.17,24800.0,40.1258,40.1578,40.1258,40.1498,24800.0
2014-09-16 13:05:00,50.16,50.18,50.14,50.17,20500.0,40.1418,40.1578,40.1258,40.1498,20500.0
2014-09-16 13:10:00,50.17,50.17,50.15,50.16,6400.0,40.1498,40.1498,40.1338,40.1418,6400.0
2014-09-16 13:15:00,50.16,50.19,50.15,50.19,20100.0,40.1418,40.1658,40.1338,40.1658,20100.0
2014-09-16 13:20:00,50.18,50.21,50.18,50.21,32700.0,40.1578,40.1818,40.1578,40.1818,32700.0
2014-09-16 13:25:00,50.21,50.22,50.2,50.2,9200.0,40.1818,40.1898,40.1738,40.1738,9200.0
2014-09-16 13:30:00,50.21,50.22,50.2,50.2,12600.0,40.1818,40.1898,40.1738,40.1738,12600.0
2014-09-16 13:35:00,50.21,50.25,50.21,50.24,21100.0,40.1818,40.2138,40.1818,40.2058,21100.0
2014-09-16 13:40:00,50.24,50.24,50.22,50.24,24900.0,40.2058,40.2058,40.1898,40.2058,24900.0
2014-09-16 13:45:00,50.24,50.25,50.22,50.23,8300.0,40.2058,40.2138,40.1898,40.1978,8300.0
2014-09-16 13:50:00,50.23,50.23,50.2,50.21,94100.0,40.1978,40.1978,40.1738,40.1818,94100.0
2014-09-16 13:55:00,50.2,50.24,50.2,50.24,24700.0,40.1738,40.2058,40.1738,40.2058,24700.0
2014-09-16 14:00:00,50.24,50.25,50.22,50.23,5600.0,40.2058,40.2138,40.1898,40.1978,5600.0
2014-09-16 14:05:00,50.23,50.25,50.23,50.23,7800.0,40.1978,40.2138,40.1978,40.1978,7800.0
2014-09-16 14:10:00,50.23,50.25,50.22,50.24,119200.0,40.1978,40.2138,40.1898,40.2058,119200.0
2014-09-16 14:15:00,50.25,50.25,50.22,50.23,12000.0,40.2138,40.2138,40.1898,40.1978,12000.0
2014-09-16 14:20:00,50.22,50.25,50.22,50.24,12900.0,40.1898,40.2138,40.1898,40.2058,12900.0
2014-09-16 14:25:00,50.23,50.26,50.23,50.23,21800.0,40.1978,40.2218,40.1978,40.1978,21800.0
2014-09-16 14:30:00,50.24,50.24,50.22,50.24,22400.0,40.2058,40.2058,40.1898,40.2058,22400.0
2014-09-16 14:35:00,50.25,50.25,50.23,50.23,94400.0,40.2138,40.2138,40.1978,40.1978,94400.0
2014-09-16 14:40:00,50.23,50.24,50.22,50.22,34500.0,40.1978,40.2058,40.1898,40.1898,34500.0
2014-09-16 14:45:00,50.23,50.25,50.22,50.22,98200.0,40.1978,40.2138,40.1898,40.1898,98200.0
2014-09-16 14:50:00,50.23,50.23,50.19,50.21,86900.0,40.1978,40.1978,40.1658,40.1818,86900.0
2014-09-16 14:55:00,50.21,50.22,50.19,50.2,63400.0,40.1818,40.1898,40.1658,40.1738,63400.0
2014-09-16 15:00:00,50.2,50.2,50.17,50.18,15100.0,40.1738,40.1738,40.1498,40.1578,15100.0
2014-09-16 15:05:00,50.18,50.22,50.18,50.19,20200.0,40.1578,40.1898,40.1578,40.1658,20200.0
2014-09-16 15:10:00,50.19,50.2,50.18,50.19,15300.0,40.1658,40.1738,40.1578,40.1658,15300.0
2014-09-16 15:15:00,50.19,50.2,50.18,50.18,19400.0,40.1658,40.1738,40.1578,40.1578,19400.0
2014-09-16 15:20:00,50.18,50.19,50.17,50.18,26800.0,40.1578,40.1658,40.1498,40.1578,26800.0
2014-09-16 15:25:00,50.18,50.19,50.14,50.14,32300.0,40.1578,40.1658,40.1258,40.1258,32300.0
2014-09-16 15:30:00,50.14,50.15,50.13,50.15,44900.0,40.1258,40.1338,40.1178,40.1338,44900.0
2014-09-16 15:35:00,50.15,50.16,50.13,50.15,59700.0,40.1338,40.1418,40.1178,40.1338,59700.0
2014-09-16 15:40:00,50.15,50.16,50.13,50.13,103700.0,40.1338,40.1418,40.1178,40.1178,103700.0
2014-09-16 15:45:00,50.13,50.14,50.1,50.1,138600.0,40.1178,40.1258,40.0938,40.0938,138600.0
2014-09-16 15:50:00,50.11,50.11,50.07,50.08,183200.0,40.1018,40.1018,40.0698,40.0778,183200.0
2014-09-16 15:55:00,50.07,50.09,50.06,50.07,285800.0,40.0698,40.0858,40.0618,40.0698,285800.0
2014-09-17 09:30:00,50.32,50.43,50.3,50.41,80400.0,40.2698,40.3579,40.2538,40.3419,80400.0
2014-09-17 09:35:00,50.4,50.54,50.4,50.53,170000.0,40.3339,40.4459,40.3339,40.4379,170000.0
2014-09-17 09:40:00,50.53,50.57,50.51,50.57,24200.0,40.4379,40.4699,40.4219,40.4699,24200.0
2014-09-17 09:45:00,50.57,50.62,50.55,50.6,464500.0,40.4699,40.5099,40.4539,40.4939,464500.0
2014-09-17 09:50:00,50.59,50.61,50.58,50.58,13400.0,40.4859,40.5019,40.4779,40.4779,13400.0
2014-09-17 09:55:00,50.59,50.6,50.57,50.57,19800.0,40.4859,40.4939,40.4699,40.4699,19800.0
2014-09-17 10:00:00,50.58,50.62,50.54,50.54,92000.0,40.4779,40.5099,40.4459,40.4459,92000.0
2014-09-17 10:05:00,50.54,50.54,50.49,50.49,73800.0,40.4459,40.4459,40.4059,40.4059,73800.0
2014-09-17 10:10:00,50.48,50.49,50.47,50.48,11200.0,40.3979,40.4059,40.3899,40.3979,11200.0
2014-09-17 10:15:00,50.48,50.49,50.47,50.47,14500.0,40.3979,40.4059,40.3899,40.3899,14500.0
2014-09-17 10:20:00,50.48,50.48,50.45,50.45,37700.0,40.3979,40.3979,40.3739,40.3739,37700.0
2014-09-17 10:25:00,50.46,50.48,50.46,50.48,6000.0,40.3819,40.3979,40.3819,40.3979,6000.0
2014-09-17 10:30:00,50.48,50.49,50.45,50.45,30900.0,40.3979,40.4059,40.3739,40.3739,30900.0
2014-09-17 10:35:00,50.46,50.47,50.42,50.43,51200.0,40.3819,40.3899,40.3499,40.3579,51200.0
2014-09-17 10:40:00,50.43,50.45,50.41,50.44,37100.0,40.3579,40.3739,40.3419,40.3659,37100.0
2014-09-17 10:45:00,50.44,50.45,50.41,50.44,15300.0,40.3659,40.3739,40.3419,40.3659,15300.0
2014-09-17 10:50:00,50.44,50.44,50.4,50.41,73300.0,40.3659,40.3659,40.3339,40.3419,73300.0
2014-09-17 10:55:00,50.41,50.41,50.37,50.41,16800.0,40.3419,40.3419,40.3098,40.3419,16800.0
2014-09-17 11:00:00,50.4,50.43,50.39,50.43,45100.0,40.3339,40.3579,40.3259,40.3579,45100.0
2014-09-17 11:05:00,50.42,50.42,50.4,50.4,7000.0,40.3499,40.3499,40.3339,40.3339,7000.0
2014-09-17 11:10:00,50.4,50.42,50.39,50.41,83400.0,40.3339,40.3499,40.3259,40.3419,83400.0
2014-09-17 11:15:00,50.42,50.44,50.42,50.43,3800.0,40.3499,40.3659,40.3499,40.3579,3800.0
2014-09-17 11:20:00,50.43,50.43,50.41,50.41,4700.0,40.3579,40.3579,40.3419,40.3419,4700.0
2014-09-17 11:25:00,50.41,50.43,50.4,50.43,9900.0,40.3419,40.3579,40.3339,40.3579,9900.0
2014-09-17 11:30:00,50.41,50.41,50.34,50.35,28800.0,40.3419,40.3419,40.2858,40.2938,28800.0
2014-09-17 11:35:00,50.35,50.38,50.35,50.38,14000.0,40.2938,40.3179,40.2938,40.3179,14000.0
2014-09-17 11:40:00,50.39,50.39,50.37,50.37,15200.0,40.3259,40.3259,40.3098,40.3098,15200.0
2014-09-17 11:45:00,50.37,50.37,50.37,50.37,1600.0,40.3098,40.3098,40.3098,40.3098,1600.0
2014-09-17 11:50:00,50.37,50.39,50.36,50.39,15200.0,40.3098,40.3259,40.3018,40.3259,15200.0
2014-09-17 11:55:00,50.39,50.39,50.36,50.36,9400.0,40.3259,40.3259,40.3018,40.3018,9400.0
2014-09-17 12:00:00,50.36,50.38,50.36,50.38,56100.0,40.3018,40.3179,40.3018,40.3179,56100.0
2014-09-17 12:05:00,50.39,50.41,50.36,50.37,122700.0,40.3259,40.3419,40.3018,40.3098,122700.0
2014-09-17 12:10:00,50.36,50.37,50.36,50.37,10900.0,40.3018,40.3098,40.3018,40.3098,10900.0
2014-09-17 12:15:00,50.37,50.37,50.35,50.35,11900.0,40.3098,40.3098,40.2938,40.2938,11900.0
2014-09-17 12:20:00,50.36,50.36,50.34,50.34,18600.0,40.3018,40.3018,40.2858,40.2858,18600.0
2014-09-17 12:25:00,50.35,50.35,50.33,50.35,9800.0,40.2938,40.2938,40.2778,40.2938,9800.0
2014-09-17 12:30:00,50.34,50.37,50.34,50.37,7500.0,40.2858,40.3098,40.2858,40.3098,7500.0
2014-09-17 12:35:00,50.37,50.39,50.37,50.38,44800.0,40.3098,40.3259,40.3098,40.3179,44800.0
2014-09-17 12:40:00,50.37,50.39,50.37,50.39,38600.0,40.3098,40.3259,40.3098,40.3259,38600.0
2014-09-17 12:45:00,50.39,50.39,50.37,50.37,15300.0,40.3259,40.3259,40.3098,40.3098,15300.0
2014-09-17 12:50:00,50.36,50.36,50.35,50.36,5200.0,40.3018,40.3018,40.2938,40.3018,5200.0
2014-09-17 12:55:00,50.37,50.37,50.34,50.36,6400.0,40.3098,40.3098,40.2858,40.3018,6400.0
2014-09-17 13:00:00,50.35,50.39,50.35,50.38,30400.0,40.2938,40.3259,40.2938,40.3179,30400.0
2014-09-17 13:05:00,50.39,50.39,50.35,50.35,10600.0,40.3259,40.3259,40.2938,40.2938,10600.0
2014-09-17 13:10:00,50.36,50.36,50.34,50.36,60800.0,40.3018,40.3018,40.2858,40.3018,60800.0
2014-09-17 13:15:00,50.36,50.36,50.34,50.34,15200.0,40.3018,40.3018,40.2858,40.2858,15200.0
2014-09-17 13:20:00,50.34,50.34,50.3,50.31,9100.0,40.2858,40.2858,40.2538,40.2618,9100.0
2014-09-17 13:25:00,50.31,50.32,50.3,50.31,2600.0,40.2618,40.2698,40.2538,40.2618,2600.0
2014-09-17 13:30:00,50.32,50.32,50.3,50.31,10000.0,40.2698,40.2698,40.2538,40.2618,10000.0
2014-09-17 13:35:00,50.3,50.32,50.3,50.32,43100.0,40.2538,40.2698,40.2538,40.2698,43100.0
2014-09-17 13:40:00,50.32,50.35,50.31,50.34,55400.0,40.2698,40.2938,40.2618,40.2858,55400.0
2014-09-17 13:45:00,50.34,50.35,50.33,50.34,38900.0,40.2858,40.2938,40.2778,40.2858,38900.0
2014-09-17 13:50:00,50.34,50.38,50.34,50.37,237400.0,40.2858,40.3179,40.2858,40.3098,237400.0
2014-09-17 13:55:00,50.37,50.4,50.3,50.38,251700.0,40.3098,40.3339,40.2538,40.3179,251700.0
2014-09-17 14:00:00,50.37,50.45,50.15,50.21,279400.0,40.3098,40.3739,40.1338,40.1818,279400.0
2014-09-17 14:05:00,50.2,50.37,50.2,50.33,125900.0,40.1738,40.3098,40.1738,40.2778,125900.0
2014-09-17 14:10:00,50.35,50.47,50.35,50.44,118600.0,40.2938,40.3899,40.2938,40.3659,118600.0
2014-09-17 14:15:00,50.45,50.46,50.38,50.42,67300.0,40.3739,40.3819,40.3179,40.3499,67300.0
2014-09-17 14:20:00,50.44,50.47,50.4,50.47,28500.0,40.3659,40.3899,40.3339,40.3899,28500.0
2014-09-17 14:25:00,50.46,50.49,50.42,50.46,84800.0,40.3819,40.4059,40.3499,40.3819,84800.0
2014-09-17 14:30:00,50.46,50.46,50.41,50.44,29000.0,40.3819,40.3819,40.3419,40.3659,29000.0
2014-09-17 14:35:00,50.43,50.43,50.38,50.4,17900.0,40.3579,40.3579,40.3179,40.3339,17900.0
2014-09-17 14:40:00,50.4,50.43,50.34,50.36,27400.0,40.3339,40.3579,40.2858,40.3018,27400.0
2014-09-17 14:45:00,50.35,50.4,50.33,50.4,40200.0,40.2938,40.3339,40.2778,40.3339,40200.0
2014-09-17 14:50:00,50.41,50.44,50.39,50.44,15600.0,40.3419,40.3659,40.3259,40.3659,15600.0
2014-09-17 14:55:00,50.44,50.45,50.4,50.44,18600.0,40.3659,40.3739,40.3339,40.3659,18600.0
2014-09-17 15:00:00,50.43,50.47,50.4,50.46,85400.0,40.3579,40.3899,40.3339,40.3819,85400.0
2014-09-17 15:05:00,50.47,50.55,50.47,50.52,160300.0,40.3899,40.4539,40.3899,40.4299,160300.0
2014-09-17 15:10:00,50.52,50.56,50.51,50.53,42300.0,40.4299,40.4619,40.4219,40.4379,42300.0
2014-09-17 15:15:00,50.54,50.55,50.51,50.51,14100.0,40.4459,40.4539,40.4219,40.4219,14100.0
2014-09-17 15:20:00,50.51,50.52,50.43,50.45,52800.0,40.4219,40.4299,40.3579,40.3739,52800.0
2014-09-17 15:25:00,50.44,50.48,50.42,50.47,230100.0,40.3659,40.3979,40.3499,40.3899,230100.0
2014-09-17 15:30:00,50.47,50.48,50.4,50.4,36800.0,40.3899,40.3979,40.3339,40.3339,36800.0
2014-09-17 15:35:00,50.41,50.43,50.35,50.36,77500.0,40.3419,40.3579,40.2938,40.3018,77500.0
2014-09-17 15:40:00,50.35,50.38,50.34,50.35,53900.0,40.2938,40.3179,40.2858,40.2938,53900.0
2014-09-17 15:45:00,50.35,50.36,50.3,50.33,118900.0,40.2938,40.3018,40.2538,40.2778,118900.0
2014-09-17 15:50:00,50.33,50.37,50.33,50.36,113400.0,40.2778,40.3098,40.2778,40.3018,113400.0
2014-09-17 15:55:00,50.35,50.37,50.33,50.35,304600.0,40.2938,40.3098,40.2778,40.2938,304600.0
2014-09-18 09:30:00,50.55,50.7,50.5,50.65,372500.0,40.4539,40.5739,40.4139,40.5339,372500.0
2014-09-18 09:35:00,50.65,50.73,50.6,50.61,63500.0,40.5339,40.5979,40.4939,40.5019,63500.0
2014-09-18 09:40:00,50.6,50.65,50.58,50.64,167800.0,40.4939,40.5339,40.4779,40.5259,167800.0
2014-09-18 09:45:00,50.64,50.71,50.64,50.66,155100.0,40.5259,40.5819,40.5259,40.5419,155100.0
2014-09-18 09:50:00,50.66,50.66,50.62,50.64,47800.0,40.5419,40.5419,40.5099,40.5259,47800.0
2014-09-18 09:55:00,50.64,50.64,50.59,50.61,43000.0,40.5259,40.5259,40.4859,40.5019,43000.0
2014-09-18 10:00:00,50.61,50.64,50.6,50.61,28100.0,40.5019,40.5259,40.4939,40.5019,28100.0
2014-09-18 10:05:00,50.62,50.63,50.6,50.63,50900.0,40.5099,40.5179,40.4939,40.5179,50900.0
2014-09-18 10:10:00,50.63,50.65,50.62,50.63,42400.0,40.5179,40.5339,40.5099,40.5179,42400.0
2014-09-18 10:15:00,50.62,50.66,50.62,50.63,59500.0,40.5099,40.5419,40.5099,40.5179,59500.0
2014-09-18 10:20:00,50.64,50.7,50.64,50.64,38600.0,40.5259,40.5739,40.5259,40.5259,38600.0
2014-09-18 10:25:00,50.65,50.66,50.59,50.59,39700.0,40.5339,40.5419,40.4859,40.4859,39700.0
2014-09-18 10:30:00,50.59,50.71,50.58,50.71,34400.0,40.4859,40.5819,40.4779,40.5819,34400.0
2014-09-18 10:35:00,50.71,50.73,50.68,50.7,37700.0,40.5819,40.5979,40.5579,40.5739,37700.0
2014-09-18 10:40:00,50.7,50.72,50.68,50.69,26200.0,40.5739,40.5899,40.5579,40.5659,26200.0
2014-09-18 10:45:00,50.69,50.73,50.68,50.68,46200.0,40.5659,40.5979,40.5579,40.5579,46200.0
2014-09-18 10:50:00,50.69,50.72,50.68,50.72,80400.0,40.5659,40.5899,40.5579,40.5899,80400.0
2014-09-18 10:55:00,50.72,50.73,50.65,50.65,16700.0,40.5899,40.5979,40.5339,40.5339,16700.0
2014-09-18 11:00:00,50.66,50.69,50.66,50.69,111200.0,40.5419,40.5659,40.5419,40.5659,111200.0
2014-09-18 11:05:00,50.7,50.73,50.69,50.73,29600.0,40.5739,40.5979,40.5659,40.5979,29600.0
2014-09-18 11:10:00,50.73,50.74,50.69,50.73,36900.0,40.5979,40.6059,40.5659,40.5979,36900.0
2014-09-18 11:15:00,50.72,50.73,50.67,50.68,30000.0,40.5899,40.5979,40.5499,40.5579,30000.0
2014-09-18 11:20:00,50.68,50.71,50.68,50.71,13200.0,40.5579,40.5819,40.5579,40.5819,13200.0
2014-09-18 11:25:00,50.71,50.72,50.7,50.7,25400.0,40.5819,40.5899,40.5739,40.5739,25400.0
2014-09-18 11:30:00,50.7,50.75,50.68,50.75,35800.0,40.5739,40.614,40.5579,40.614,35800.0
2014-09-18 11:35:00,50.75,50.77,50.73,50.73,27500.0,40.614,40.63,40.5979,40.5979,27500.0
2014-09-18 11:40:00,50.72,50.72,50.69,50.71,10200.0,40.5899,40.5899,40.5659,40.5819,10200.0
2014-09-18 11:45:00,50.71,50.71,50.67,50.67,13700.0,40.5819,40.5819,40.5499,40.5499,13700.0
2014-09-18 11:50:00,50.67,50.67,50.66,50.66,16300.0,40.5499,40.5499,40.5419,40.5419,16300.0
2014-09-18 11:55:00,50.66,50.7,50.66,50.68,12500.0,40.5419,40.5739,40.5419,40.5579,12500.0
2014-09-18 12:00:00,50.68,50.73,50.68,50.71,14500.0,40.5579,40.5979,40.5579,40.5819,14500.0
2014-09-18 12:05:00,50.71,50.73,50.71,50.72,21600.0,40.5819,40.5979,40.5819,40.5899,21600.0
2014-09-18 12:10:00,50.72,50.73,50.71,50.71,14700.0,40.5899,40.5979,40.5819,40.5819,14700.0
2014-09-18 12:15:00,50.72,50.76,50.71,50.74,54500.0,40.5899,40.622,40.5819,40.6059,54500.0
2014-09-18 12:20:00,50.74,50.74,50.71,50.72,13400.0,40.6059,40.6059,40.5819,40.5899,13400.0
2014-09-18 12:25:00,50.72,50.74,50.72,50.73,14900.0,40.5899,40.6059,40.5899,40.5979,14900.0
2014-09-18 12:30:00,50.73,50.74,50.72,50.73,13900.0,40.5979,40.6059,40.5899,40.5979,13900.0
2014-09-18 12:35:00,50.73,50.75,50.72,50.74,22500.0,40.5979,40.614,40.5899,40.6059,22500.0
2014-09-18 12:40:00,50.73,50.74,50.72,50.72,9100.0,40.5979,40.6059,40.5899,40.5899,9100.0
2014-09-18 12:45:00,50.72,50.73,50.71,50.73,18300.0,40.5899,40.5979,40.5819,40.5979,18300.0
2014-09-18 12:50:00,50.73,50.73,50.71,50.71,41600.0,40.5979,40.5979,40.5819,40.5819,41600.0
2014-09-18 12:55:00,50.71,50.72,50.69,50.71,22300.0,40.5819,40.5899,40.5659,40.5819,22300.0
2014-09-18 13:00:00,50.72,50.72,50.7,50.71,10800.0,40.5899,40.5899,40.5739,40.5819,10800.0
2014-09-18 13:05:00,50.71,50.72,50.69,50.69,25400.0,40.5819,40.5899,40.5659,40.5659,25400.0
2014-09-18 13:10:00,50.7,50.72,50.7,50.71,9900.0,40.5739,40.5899,40.5739,40.5819,9900.0
2014-09-18 13:15:00,50.71,50.72,50.69,50.69,12500.0,40.5819,40.5899,40.5659,40.5659,12500.0
2014-09-18 13:20:00,50.69,50.69,50.67,50.68,11800.0,40.5659,40.5659,40.5499,40.5579,11800.0
2014-09-18 13:25:00,50.68,50.71,50.68,50.7,15100.0,40.5579,40.5819,40.5579,40.5739,15100.0
2014-09-18 13:30:00,50.69,50.71,50.69,50.7,20200.0,40.5659,40.5819,40.5659,40.5739,20200.0
2014-09-18 13:35:00,50.7,50.71,50.7,50.71,17300.0,40.5739,40.5819,40.5739,40.5819,17300.0
2014-09-18 13:40:00,50.7,50.71,50.69,50.7,26900.0,40.5739,40.5819,40.5659,40.5739,26900.0
2014-09-18 13:45:00,50.7,50.72,50.7,50.71,14400.0,40.5739,40.5899,40.5739,40.5819,14400.0
2014-09-18 13:50:00,50.71,50.71,50.68,50.69,89100.0,40.5819,40.5819,40.5579,40.5659,89100.0
2014-09-18 13:55:00,50.69,50.69,50.66,50.69,27500.0,40.5659,40.5659,40.5419,40.5659,27500.0
2014-09-18 14:00:00,50.67,50.7,50.67,50.7,27500.0,40.5499,40.5739,40.5499,40.5739,27500.0
2014-09-18 14:05:00,50.7,50.72,50.69,50.72,25400.0,40.5739,40.5899,40.5659,40.5899,25400.0
2014-09-18 14:10:00,50.71,50.74,50.71,50.73,53400.0,40.5819,40.6059,40.5819,40.5979,53400.0
2014-09-18 14:15:00,50.73,50.74,50.73,50.73,21000.0,40.5979,40.6059,40.5979,40.5979,21000.0
2014-09-18 14:20:00,50.73,50.73,50.69,50.7,33900.0,40.5979,40.5979,40.5659,40.5739,33900.0
2014-09-18 14:25:00,50.69,50.7,50.69,50.7,17600.0,40.5659,40.5739,40.5659,40.5739,17600.0
2014-09-18 14:30:00,50.7,50.71,50.69,50.71,26000.0,40.5739,40.5819,40.5659,40.5819,26000.0
2014-09-18 14:35:00,50.7,50.71,50.68,50.7,21000.0,40.5739,40.5819,40.5579,40.5739,21000.0
2014-09-18 14:40:00,50.7,50.71,50.67,50.67,28500.0,40.5739,40.5819,40.5499,40.5499,28500.0
2014-09-18 14:45:00,50.67,50.69,50.67,50.67,18300.0,40.5499,40.5659,40.5499,40.5499,18300.0
2014-09-18 14:50:00,50.67,50.68,50.66,50.66,26500.0,40.5499,40.5579,40.5419,40.5419,26500.0
2014-09-18 14:55:00,50.66,50.68,50.66,50.68,37800.0,40.5419,40.5579,40.5419,40.5579,37800.0
2014-09-18 15:00:00,50.68,50.69,50.66,50.69,20700.0,40.5579,40.5659,40.5419,40.5659,20700.0
2014-09-18 15:05:00,50.7,50.72,50.69,50.69,114000.0,40.5739,40.5899,40.5659,40.5659,114000.0
2014-09-18 15:10:00,50.68,50.69,50.66,50.68,124800.0,40.5579,40.5659,40.5419,40.5579,124800.0
2014-09-18 15:15:00,50.68,50.71,50.68,50.71,38900.0,40.5579,40.5819,40.5579,40.5819,38900.0
2014-09-18 15:20:00,50.71,50.71,50.68,50.68,55400.0,40.5819,40.5819,40.5579,40.5579,55400.0
2014-09-18 15:25:00,50.69,50.71,50.68,50.7,71800.0,40.5659,40.5819,40.5579,40.5739,71800.0
2014-09-18 15:30:00,50.69,50.72,50.69,50.72,50200.0,40.5659,40.5899,40.5659,40.5899,50200.0
2014-09-18 15:35:00,50.72,50.74,50.71,50.73,56600.0,40.5899,40.6059,40.5819,40.5979,56600.0
2014-09-18 15:40:00,50.74,50.74,50.7,50.72,76300.0,40.6059,40.6059,40.5739,40.5899,76300.0
2014-09-18 15:45:00,50.72,50.73,50.71,50.72,69400.0,40.5899,40.5979,40.5819,40.5899,69400.0
2014-09-18 15:50:00,50.73,50.73,50.71,50.72,169700.0,40.5979,40.5979,40.5819,40.5899,169700.0
2014-09-18 15:55:00,50.71,50.72,50.7,50.72,443700.0,40.5819,40.5899,40.5739,40.5899,443700.0
2014-09-19 09:30:00,50.66,50.76,50.63,50.7,77500.0,40.7299,40.8103,40.7058,40.7621,77500.0
2014-09-19 09:35:00,50.7,50.74,50.67,50.73,64400.0,40.7621,40.7942,40.738,40.7862,64400.0
2014-09-19 09:40:00,50.72,50.72,50.68,50.7,40700.0,40.7782,40.7782,40.746,40.7621,40700.0
2014-09-19 09:45:00,50.7,50.81,50.7,50.81,32000.0,40.7621,40.8505,40.7621,40.8505,32000.0
2014-09-19 09:50:00,50.81,50.83,50.79,50.79,28200.0,40.8505,40.8666,40.8344,40.8344,28200.0
2014-09-19 09:55:00,50.78,50.78,50.73,50.75,38500.0,40.8264,40.8264,40.7862,40.8023,38500.0
2014-09-19 10:00:00,50.75,50.77,50.75,50.77,92700.0,40.8023,40.8184,40.8023,40.8184,92700.0
2014-09-19 10:05:00,50.77,50.78,50.72,50.78,101300.0,40.8184,40.8264,40.7782,40.8264,101300.0
2014-09-19 10:10:00,50.79,50.79,50.75,50.75,70600.0,40.8344,40.8344,40.8023,40.8023,70600.0
2014-09-19 10:15:00,50.74,50.76,50.72,50.74,45800.0,40.7942,40.8103,40.7782,40.7942,45800.0
2014-09-19 10:20:00,50.73,50.73,50.71,50.73,22200.0,40.7862,40.7862,40.7701,40.7862,22200.0
2014-09-19 10:25:00,50.73,50.74,50.68,50.68,160400.0,40.7862,40.7942,40.746,40.746,160400.0
2014-09-19 10:30:00,50.67,50.7,50.66,50.69,31400.0,40.738,40.7621,40.7299,40.754,31400.0
2014-09-19 10:35:00,50.69,50.69,50.65,50.66,48500.0,40.754,40.754,40.7219,40.7299,48500.0
2014-09-19 10:40:00,50.65,50.65,50.61,50.61,26000.0,40.7219,40.7219,40.6897,40.6897,26000.0
2014-09-19 10:45:00,50.62,50.64,50.6,50.63,36800.0,40.6978,40.7138,40.6817,40.7058,36800.0
2014-09-19 10:50:00,50.63,50.63,50.61,50.63,13100.0,40.7058,40.7058,40.6897,40.7058,13100.0
2014-09-19 10:55:00,50.64,50.64,50.62,50.62,43000.0,40.7138,40.7138,40.6978,40.6978,43000.0
2014-09-19 11:00:00,50.62,50.64,50.6,50.64,100900.0,40.6978,40.7138,40.6817,40.7138,100900.0
2014-09-19 11:05:00,50.64,50.64,50.61,50.62,26600.0,40.7138,40.7138,40.6897,40.6978,26600.0
2014-09-19 11:10:00,50.62,50.62,50.59,50.59,11300.0,40.6978,40.6978,40.6736,40.6736,11300.0
2014-09-19 11:15:00,50.59,50.63,50.58,50.63,22900.0,40.6736,40.7058,40.6656,40.7058,22900.0
2014-09-19 11:20:00,50.62,50.62,50.61,50.62,8300.0,40.6978,40.6978,40.6897,40.6978,8300.0
2014-09-19 11:25:00,50.61,50.62,50.58,50.58,20200.0,40.6897,40.6978,40.6656,40.6656,20200.0
2014-09-19 11:30:00,50.58,50.61,50.56,50.57,27800.0,40.6656,40.6897,40.6495,40.6576,27800.0
2014-09-19 11:35:00,50.56,50.57,50.54,50.56,17600.0,40.6495,40.6576,40.6334,40.6495,17600.0
2014-09-19 11:40:00,50.56,50.57,50.55,50.55,47800.0,40.6495,40.6576,40.6415,40.6415,47800.0
2014-09-19 11:45:00,50.56,50.56,50.53,50.53,12000.0,40.6495,40.6495,40.6254,40.6254,12000.0
2014-09-19 11:50:00,50.52,50.53,50.5,50.53,13900.0,40.6174,40.6254,40.6013,40.6254,13900.0
2014-09-19 11:55:00,50.53,50.55,50.51,50.54,30100.0,40.6254,40.6415,40.6093,40.6334,30100.0
2014-09-19 12:00:00,50.55,50.55,50.52,50.53,15500.0,40.6415,40.6415,40.6174,40.6254,15500.0
2014-09-19 12:05:00,50.54,50.54,50.48,50.51,42800.0,40.6334,40.6334,40.5852,40.6093,42800.0
2014-09-19 12:10:00,50.51,50.54,50.51,50.53,21200.0,40.6093,40.6334,40.6093,40.6254,21200.0
2014-09-19 12:15:00,50.53,50.55,50.52,50.54,13000.0,40.6254,40.6415,40.6174,40.6334,13000.0
2014-09-19 12:20:00,50.53,50.54,50.52,50.52,17200.0,40.6254,40.6334,40.6174,40.6174,17200.0
2014-09-19 12:25:00,50.53,50.56,50.53,50.56,38000.0,40.6254,40.6495,40.6254,40.6495,38000.0
2014-09-19 12:30:00,50.55,50.55,50.52,50.54,14900.0,40.6415,40.6415,40.6174,40.6334,14900.0
2014-09-19 12:35:00,50.54,50.56,50.54,50.54,19200.0,40.6334,40.6495,40.6334,40.6334,19200.0
2014-09-19 12:40:00,50.54,50.55,50.5,50.51,11200.0,40.6334,40.6415,40.6013,40.6093,11200.0
2014-09-19 12:45:00,50.51,50.53,50.5,50.52,28800.0,40.6093,40.6254,40.6013,40.6174,28800.0
2014-09-19 12:50:00,50.52,50.53,50.51,50.51,21300.0,40.6174,40.6254,40.6093,40.6093,21300.0
2014-09-19 12:55:00,50.51,50.51,50.48,50.5,37400.0,40.6093,40.6093,40.5852,40.6013,37400.0
2014-09-19 13:00:00,50.5,50.5,50.45,50.47,19300.0,40.6013,40.6013,40.5611,40.5772,19300.0
2014-09-19 13:05:00,50.47,50.48,50.42,50.43,111000.0,40.5772,40.5852,40.537,40.545,111000.0
2014-09-19 13:10:00,50.43,50.43,50.37,50.37,46400.0,40.545,40.545,40.4968,40.4968,46400.0
2014-09-19 13:15:00,50.37,50.38,50.35,50.36,58200.0,40.4968,40.5048,40.4807,40.4887,58200.0
2014-09-19 13:20:00,50.36,50.43,50.36,50.43,64300.0,40.4887,40.545,40.4887,40.545,64300.0
2014-09-19 13:25:00,50.43,50.43,50.4,50.42,54200.0,40.545,40.545,40.5209,40.537,54200.0
2014-09-19 13:30:00,50.42,50.45,50.42,50.43,38400.0,40.537,40.5611,40.537,40.545,38400.0
2014-09-19 13:35:00,50.43,50.43,50.41,50.43,23300.0,40.545,40.545,40.5289,40.545,23300.0
2014-09-19 13:40:00,50.43,50.43,50.41,50.41,20700.0,40.545,40.545,40.5289,40.5289,20700.0
2014-09-19 13:45:00,50.41,50.44,50.41,50.43,25800.0,40.5289,40.553,40.5289,40.545,25800.0
2014-09-19 13:50:00,50.44,50.46,50.44,50.46,29700.0,40.553,40.5691,40.553,40.5691,29700.0
2014-09-19 13:55:00,50.46,50.47,50.43,50.44,31100.0,40.5691,40.5772,40.545,40.553,31100.0
2014-09-19 14:00:00,50.44,50.45,50.43,50.43,14900.0,40.553,40.5611,40.545,40.545,14900.0
2014-09-19 14:05:00,50.44,50.46,50.43,50.43,11200.0,40.553,40.5691,40.545,40.545,11200.0
2014-09-19 14:10:00,50.44,50.45,50.44,50.45,25000.0,40.553,40.5611,40.553,40.5611,25000.0
2014-09-19 14:15:00,50.44,50.45,50.44,50.45,24400.0,40.553,40.5611,40.553,40.5611,24400.0
2014-09-19 14:20:00,50.45,50.49,50.45,50.48,17100.0,40.5611,40.5932,40.5611,40.5852,17100.0
2014-09-19 14:25:00,50.48,50.49,50.47,50.48,40500.0,40.5852,40.5932,40.5772,40.5852,40500.0
2014-09-19 14:30:00,50.48,50.48,50.45,50.46,25200.0,40.5852,40.5852,40.5611,40.5691,25200.0
2014-09-19 14:35:00,50.46,50.48,50.45,50.48,14800.0,40.5691,40.5852,40.5611,40.5852,14800.0
2014-09-19 14:40:00,50.48,50.48,50.44,50.46,215500.0,40.5852,40.5852,40.553,40.5691,215500.0
2014-09-19 14:45:00,50.46,50.47,50.46,50.47,16600.0,40.5691,40.5772,40.5691,40.5772,16600.0
2014-09-19 14:50:00,50.47,50.48,50.46,50.46,23000.0,40.5772,40.5852,40.5691,40.5691,23000.0
2014-09-19 14:55:00,50.46,50.46,50.44,50.46,35900.0,40.5691,40.5691,40.553,40.5691,35900.0
2014-09-19 15:00:00,50.46,50.47,50.46,50.47,26300.0,40.5691,40.5772,40.5691,40.5772,26300.0
2014-09-19 15:05:00,50.48,50.48,50.47,50.47,22900.0,40.5852,40.5852,40.5772,40.5772,22900.0
2014-09-19 15:10:00,50.46,50.47,50.45,50.45,53400.0,40.5691,40.5772,40.5611,40.5611,53400.0
2014-09-19 15:15:00,50.45,50.48,50.45,50.46,79000.0,40.5611,40.5852,40.5611,40.5691,79000.0
2014-09-19 15:20:00,50.46,50.46,50.43,50.45,75400.0,40.5691,40.5691,40.545,40.5611,75400.0
2014-09-19 15:25:00,50.45,50.47,50.44,50.46,55800.0,40.5611,40.5772,40.553,40.5691,55800.0
2014-09-19 15:30:00,50.47,50.48,50.45,50.48,137500.0,40.5772,40.5852,40.5611,40.5852,137500.0
2014-09-19 15:35:00,50.48,50.5,50.48,50.49,121500.0,40.5852,40.6013,40.5852,40.5932,121500.0
2014-09-19 15:40:00,50.5,50.53,50.5,50.52,144300.0,40.6013,40.6254,40.6013,40.6174,144300.0
2014-09-19 15:45:00,50.52,50.55,50.51,50.51,163900.0,40.6174,40.6415,40.6093,40.6093,163900.0
2014-09-19 15:50:00,50.52,50.52,50.49,50.5,373800.0,40.6174,40.6174,40.5932,40.6013,373800.0
2014-09-19 15:55:00,50.5,50.51,50.44,50.45,924700.0,40.6013,40.6093,40.553,40.5611,924700.0
2014-09-22 09:30:00,50.71,50.79,50.71,50.73,85200.0,40.7701,40.8344,40.7701,40.7862,85200.0
2014-09-22 09:35:00,50.73,50.73,50.68,50.71,77300.0,40.7862,40.7862,40.746,40.7701,77300.0
2014-09-22 09:40:00,50.7,50.7,50.65,50.66,117900.0,40.7621,40.7621,40.7219,40.7299,117900.0
2014-09-22 09:45:00,50.66,50.72,50.65,50.72,68500.0,40.7299,40.7782,40.7219,40.7782,68500.0
2014-09-22 09:50:00,50.71,50.74,50.71,50.73,25500.0,40.7701,40.7942,40.7701,40.7862,25500.0
2014-09-22 09:55:00,50.73,50.76,50.72,50.76,22200.0,40.7862,40.8103,40.7782,40.8103,22200.0
2014-09-22 10:00:00,50.75,50.77,50.72,50.75,96900.0,40.8023,40.8184,40.7782,40.8023,96900.0
2014-09-22 10:05:00,50.74,50.83,50.74,50.82,131100.0,40.7942,40.8666,40.7942,40.8586,131100.0
2014-09-22 10:10:00,50.83,50.86,50.81,50.84,22300.0,40.8666,40.8907,40.8505,40.8746,22300.0
2014-09-22 10:15:00,50.83,50.83,50.76,50.79,32100.0,40.8666,40.8666,40.8103,40.8344,32100.0
2014-09-22 10:20:00,50.79,50.79,50.75,50.75,31200.0,40.8344,40.8344,40.8023,40.8023,31200.0
2014-09-22 10:25:00,50.76,50.77,50.73,50.74,67800.0,40.8103,40.8184,40.7862,40.7942,67800.0
2014-09-22 10:30:00,50.74,50.74,50.68,50.71,33700.0,40.7942,40.7942,40.746,40.7701,33700.0
2014-09-22 10:35:00,50.71,50.73,50.69,50.69,14400.0,40.7701,40.7862,40.754,40.754,14400.0
2014-09-22 10:40:00,50.68,50.68,50.63,50.65,20300.0,40.746,40.746,40.7058,40.7219,20300.0
2014-09-22 10:45:00,50.65,50.67,50.62,50.62,18400.0,40.7219,40.738,40.6978,40.6978,18400.0
2014-09-22 10:50:00,50.63,50.64,50.6,50.6,15300.0,40.7058,40.7138,40.6817,40.6817,15300.0
2014-09-22 10:55:00,50.61,50.63,50.58,50.62,22100.0,40.6897,40.7058,40.6656,40.6978,22100.0
2014-09-22 11:00:00,50.61,50.64,50.58,50.64,10700.0,40.6897,40.7138,40.6656,40.7138,10700.0
2014-09-22 11:05:00,50.64,50.64,50.61,50.62,12600.0,40.7138,40.7138,40.6897,40.6978,12600.0
2014-09-22 11:10:00,50.61,50.61,50.58,50.59,14300.0,40.6897,40.6897,40.6656,40.6736,14300.0
2014-09-22 11:15:00,50.59,50.62,50.57,50.61,41100.0,40.6736,40.6978,40.6576,40.6897,41100.0
2014-09-22 11:20:00,50.59,50.61,50.59,50.59,12400.0,40.6736,40.6897,40.6736,40.6736,12400.0
2014-09-22 11:25:00,50.6,50.61,50.59,50.59,6600.0,40.6817,40.6897,40.6736,40.6736,6600.0
2014-09-22 11:30:00,50.6,50.62,50.6,50.62,14900.0,40.6817,40.6978,40.6817,40.6978,14900.0
2014-09-22 11:35:00,50.61,50.64,50.61,50.61,14400.0,40.6897,40.7138,40.6897,40.6897,14400.0
2014-09-22 11:40:00,50.61,50.61,50.58,50.58,12400.0,40.6897,40.6897,40.6656,40.6656,12400.0
2014-09-22 11:45:00,50.58,50.59,50.52,50.54,16400.0,40.6656,40.6736,40.6174,40.6334,16400.0
2014-09-22 11:50:00,50.55,50.55,50.52,50.54,22700.0,40.6415,40.6415,40.6174,40.6334,22700.0
2014-09-22 11:55:00,50.54,50.55,50.53,50.55,12200.0,40.6334,40.6415,40.6254,40.6415,12200.0
2014-09-22 12:00:00,50.54,50.55,50.52,50.53,41300.0,40.6334,40.6415,40.6174,40.6254,41300.0
2014-09-22 12:05:00,50.53,50.56,50.53,50.55,16000.0,40.6254,40.6495,40.6254,40.6415,16000.0
2014-09-22 12:10:00,50.55,50.57,50.53,50.53,148500.0,40.6415,40.6576,40.6254,40.6254,148500.0
2014-09-22 12:15:00,50.54,50.57,50.53,50.53,277300.0,40.6334,40.6576,40.6254,40.6254,277300.0
2014-09-22 12:20:00,50.53,50.53,50.5,50.51,112200.0,40.6254,40.6254,40.6013,40.6093,112200.0
2014-09-22 12:25:00,50.5,50.52,50.49,50.52,158800.0,40.6013,40.6174,40.5932,40.6174,158800.0
2014-09-22 12:30:00,50.52,50.53,50.49,50.52,77600.0,40.6174,40.6254,40.5932,40.6174,77600.0
2014-09-22 12:35:00,50.52,50.53,50.5,50.5,13900.0,40.6174,40.6254,40.6013,40.6013,13900.0
2014-09-22 12:40:00,50.5,50.53,50.49,50.52,9000.0,40.6013,40.6254,40.5932,40.6174,9000.0
2014-09-22 12:45:00,50.53,50.55,50.53,50.54,46500.0,40.6254,40.6415,40.6254,40.6334,46500.0
2014-09-22 12:50:00,50.54,50.54,50.53,50.53,7900.0,40.6334,40.6334,40.6254,40.6254,7900.0
2014-09-22 12:55:00,50.54,50.54,50.52,50.53,16100.0,40.6334,40.6334,40.6174,40.6254,16100.0
2014-09-22 13:00:00,50.52,50.53,50.51,50.52,13300.0,40.6174,40.6254,40.6093,40.6174,13300.0
2014-09-22 13:05:00,50.52,50.54,50.52,50.53,27000.0,40.6174,40.6334,40.6174,40.6254,27000.0
2014-09-22 13:10:00,50.52,50.53,50.5,50.52,12200.0,40.6174,40.6254,40.6013,40.6174,12200.0
2014-09-22 13:15:00,50.52,50.54,50.51,50.54,11100.0,40.6174,40.6334,40.6093,40.6334,11100.0
2014-09-22 13:20:00,50.53,50.54,50.52,50.52,23900.0,40.6254,40.6334,40.6174,40.6174,23900.0
2014-09-22 13:25:00,50.52,50.59,50.52,50.58,247700.0,40.6174,40.6736,40.6174,40.6656,247700.0
2014-09-22 13:30:00,50.58,50.6,50.56,50.57,76800.0,40.6656,40.6817,40.6495,40.6576,76800.0
2014-09-22 13:35:00,50.57,50.58,50.54,50.55,52800.0,40.6576,40.6656,40.6334,40.6415,52800.0
2014-09-22 13:40:00,50.55,50.57,50.55,50.55,14200.0,40.6415,40.6576,40.6415,40.6415,14200.0
2014-09-22 13:45:00,50.55,50.57,50.55,50.57,7600.0,40.6415,40.6576,40.6415,40.6576,7600.0
2014-09-22 13:50:00,50.57,50.58,50.55,50.56,16000.0,40.6576,40.6656,40.6415,40.6495,16000.0
2014-09-22 13:55:00,50.56,50.56,50.53,50.53,17100.0,40.6495,40.6495,40.6254,40.6254,17100.0
2014-09-22 14:00:00,50.53,50.55,50.52,50.54,18900.0,40.6254,40.6415,40.6174,40.6334,18900.0
2014-09-22 14:05:00,50.53,50.54,50.52,50.53,14500.0,40.6254,40.6334,40.6174,40.6254,14500.0
2014-09-22 14:10:00,50.53,50.54,50.5,50.51,15900.0,40.6254,40.6334,40.6013,40.6093,15900.0
2014-09-22 14:15:00,50.52,50.53,50.5,50.51,8700.0,40.6174,40.6254,40.6013,40.6093,8700.0
2014-09-22 14:20:00,50.51,50.53,50.49,50.49,10400.0,40.6093,40.6254,40.5932,40.5932,10400.0
2014-09-22 14:25:00,50.49,50.49,50.43,50.43,41000.0,40.5932,40.5932,40.545,40.545,41000.0
2014-09-22 14:30:00,50.44,50.45,50.43,50.44,22900.0,40.553,40.5611,40.545,40.553,22900.0
2014-09-22 14:35:00,50.44,50.44,50.41,50.42,81100.0,40.553,40.553,40.5289,40.537,81100.0
2014-09-22 14:40:00,50.42,50.42,50.4,50.42,6500.0,40.537,40.537,40.5209,40.537,6500.0
2014-09-22 14:45:00,50.42,50.46,50.42,50.45,14400.0,40.537,40.5691,40.537,40.5611,14400.0
2014-09-22 14:50:00,50.45,50.46,50.43,50.44,13400.0,40.5611,40.5691,40.545,40.553,13400.0
2014-09-22 14:55:00,50.43,50.44,50.41,50.41,9600.0,40.545,40.553,40.5289,40.5289,9600.0
2014-09-22 15:00:00,50.42,50.45,50.41,50.41,23200.0,40.537,40.5611,40.5289,40.5289,23200.0
2014-09-22 15:05:00,50.41,50.42,50.4,50.4,13700.0,40.5289,40.537,40.5209,40.5209,13700.0
2014-09-22 15:10:00,50.41,50.42,50.39,50.39,34500.0,40.5289,40.537,40.5128,40.5128,34500.0
2014-09-22 15:15:00,50.4,50.41,50.38,50.4,37500.0,40.5209,40.5289,40.5048,40.5209,37500.0
2014-09-22 15:20:00,50.4,50.42,50.4,50.41,24200.0,40.5209,40.537,40.5209,40.5289,24200.0
2014-09-22 15:25:00,50.4,50.43,50.39,50.43,25500.0,40.5209,40.545,40.5128,40.545,25500.0
2014-09-22 15:30:00,50.43,50.43,50.4,50.41,27000.0,40.545,40.545,40.5209,40.5289,27000.0
2014-09-22 15:35:00,50.41,50.41,50.39,50.4,34300.0,40.5289,40.5289,40.5128,40.5209,34300.0
2014-09-22 15:40:00,50.41,50.46,50.4,50.45,135400.0,40.5289,40.5691,40.5209,40.5611,135400.0
2014-09-22 15:45:00,50.45,50.47,50.45,50.45,100200.0,40.5611,40.5772,40.5611,40.5611,100200.0
2014-09-22 15:50:00,50.45,50.46,50.41,50.43,63700.0,40.5611,40.5691,40.5289,40.545,63700.0
2014-09-22 15:55:00,50.43,50.44,50.42,50.43,128300.0,40.545,40.553,40.537,40.545,128300.0
2014-09-23 09:30:00,50.37,50.41,50.3,50.39,96000.0,40.4968,40.5289,40.4405,40.5128,96000.0
2014-09-23 09:35:00,50.4,50.41,50.35,50.38,64700.0,40.5209,40.5289,40.4807,40.5048,64700.0
2014-09-23 09:40:00,50.38,50.41,50.33,50.35,70000.0,40.5048,40.5289,40.4646,40.4807,70000.0
2014-09-23 09:45:00,50.35,50.39,50.32,50.37,51800.0,40.4807,40.5128,40.4566,40.4968,51800.0
2014-09-23 09:50:00,50.38,50.43,50.38,50.42,58900.0,40.5048,40.545,40.5048,40.537,58900.0
2014-09-23 09:55:00,50.41,50.44,50.39,50.39,58700.0,40.5289,40.553,40.5128,40.5128,58700.0
2014-09-23 10:00:00,50.4,50.45,50.38,50.43,89800.0,40.5209,40.5611,40.5048,40.545,89800.0
2014-09-23 10:05:00,50.43,50.43,50.37,50.38,10200.0,40.545,40.545,40.4968,40.5048,10200.0
2014-09-23 10:10:00,50.38,50.39,50.35,50.39,42700.0,40.5048,40.5128,40.4807,40.5128,42700.0
2014-09-23 10:15:00,50.39,50.41,50.38,50.4,111300.0,40.5128,40.5289,40.5048,40.5209,111300.0
2014-09-23 10:20:00,50.4,50.46,50.4,50.46,39700.0,40.5209,40.5691,40.5209,40.5691,39700.0
2014-09-23 10:25:00,50.46,50.46,50.4,50.4,37400.0,40.5691,40.5691,40.5209,40.5209,37400.0
2014-09-23 10:30:00,50.39,50.42,50.38,50.39,21200.0,40.5128,40.537,40.5048,40.5128,21200.0
2014-09-23 10:35:00,50.39,50.43,50.38,50.4,56300.0,40.5128,40.545,40.5048,40.5209,56300.0
2014-09-23 10:40:00,50.4,50.4,50.36,50.39,57900.0,40.5209,40.5209,40.4887,40.5128,57900.0
2014-09-23 10:45:00,50.38,50.38,50.35,50.37,27800.0,40.5048,40.5048,40.4807,40.4968,27800.0
2014-09-23 10:50:00,50.38,50.41,50.38,50.4,26500.0,40.5048,40.5289,40.5048,40.5209,26500.0
2014-09-23 10:55:00,50.41,50.41,50.34,50.35,26800.0,40.5289,40.5289,40.4726,40.4807,26800.0
2014-09-23 11:00:00,50.35,50.38,50.35,50.37,19400.0,40.4807,40.5048,40.4807,40.4968,19400.0
2014-09-23 11:05:00,50.36,50.37,50.34,50.34,27800.0,40.4887,40.4968,40.4726,40.4726,27800.0
2014-09-23 11:10:00,50.34,50.34,50.27,50.28,104400.0,40.4726,40.4726,40.4164,40.4244,104400.0
2014-09-23 11:15:00,50.29,50.33,50.29,50.32,22600.0,40.4324,40.4646,40.4324,40.4566,22600.0
2014-09-23 11:20:00,50.32,50.36,50.31,50.34,72000.0,40.4566,40.4887,40.4485,40.4726,72000.0
2014-09-23 11:25:00,50.33,50.33,50.3,50.31,20700.0,40.4646,40.4646,40.4405,40.4485,20700.0
2014-09-23 11:30:00,50.3,50.33,50.3,50.32,23800.0,40.4405,40.4646,40.4405,40.4566,23800.0
2014-09-23 11:35:00,50.32,50.4,50.32,50.4,55000.0,40.4566,40.5209,40.4566,40.5209,55000.0
2014-09-23 11:40:00,50.4,50.4,50.34,50.35,28500.0,40.5209,40.5209,40.4726,40.4807,28500.0
2014-09-23 11:45:00,50.35,50.38,50.34,50.38,16900.0,40.4807,40.5048,40.4726,40.5048,16900.0
2014-09-23 11:50:00,50.38,50.43,50.37,50.41,16800.0,40.5048,40.545,40.4968,40.5289,16800.0
2014-09-23 11:55:00,50.41,50.41,50.37,50.38,9000.0,40.5289,40.5289,40.4968,40.5048,9000.0
2014-09-23 12:00:00,50.39,50.43,50.39,50.39,32400.0,40.5128,40.545,40.5128,40.5128,32400.0
2014-09-23 12:05:00,50.39,50.4,50.35,50.36,10300.0,40.5128,40.5209,40.4807,40.4887,10300.0
2014-09-23 12:10:00,50.36,50.39,50.36,50.38,15700.0,40.4887,40.5128,40.4887,40.5048,15700.0
2014-09-23 12:15:00,50.39,50.4,50.37,50.37,12800.0,40.5128,40.5209,40.4968,40.4968,12800.0
2014-09-23 12:20:00,50.37,50.39,50.33,50.34,29800.0,40.4968,40.5128,40.4646,40.4726,29800.0
2014-09-23 12:25:00,50.34,50.34,50.31,50.31,21900.0,40.4726,40.4726,40.4485,40.4485,21900.0
2014-09-23 12:30:00,50.31,50.34,50.3,50.34,37100.0,40.4485,40.4726,40.4405,40.4726,37100.0
2014-09-23 12:35:00,50.35,50.37,50.34,50.34,9800.0,40.4807,40.4968,40.4726,40.4726,9800.0
2014-09-23 12:40:00,50.35,50.37,50.34,50.34,11100.0,40.4807,40.4968,40.4726,40.4726,11100.0
2014-09-23 12:45:00,50.34,50.34,50.29,50.29,14200.0,40.4726,40.4726,40.4324,40.4324,14200.0
2014-09-23 12:50:00,50.29,50.3,50.27,50.3,17400.0,40.4324,40.4405,40.4164,40.4405,17400.0
2014-09-23 12:55:00,50.29,50.3,50.26,50.28,10400.0,40.4324,40.4405,40.4083,40.4244,10400.0
2014-09-23 13:00:00,50.27,50.28,50.25,50.27,17900.0,40.4164,40.4244,40.4003,40.4164,17900.0
2014-09-23 13:05:00,50.26,50.27,50.23,50.23,15400.0,40.4083,40.4164,40.3842,40.3842,15400.0
2014-09-23 13:10:00,50.22,50.25,50.22,50.24,20200.0,40.3762,40.4003,40.3762,40.3922,20200.0
2014-09-23 13:15:00,50.24,50.25,50.22,50.25,27700.0,40.3922,40.4003,40.3762,40.4003,27700.0
2014-09-23 13:20:00,50.26,50.29,50.24,50.27,39100.0,40.4083,40.4324,40.3922,40.4164,39100.0
2014-09-23 13:25:00,50.27,50.28,50.26,50.28,30600.0,40.4164,40.4244,40.4083,40.4244,30600.0
2014-09-23 13:30:00,50.28,50.32,50.27,50.31,19400.0,40.4244,40.4566,40.4164,40.4485,19400.0
2014-09-23 13:35:00,50.32,50.32,50.29,50.32,28100.0,40.4566,40.4566,40.4324,40.4566,28100.0
2014-09-23 13:40:00,50.33,50.34,50.3,50.3,23300.0,40.4646,40.4726,40.4405,40.4405,23300.0
2014-09-23 13:45:00,50.31,50.31,50.28,50.29,16200.0,40.4485,40.4485,40.4244,40.4324,16200.0
2014-09-23 13:50:00,50.29,50.31,50.29,50.3,19100.0,40.4324,40.4485,40.4324,40.4405,19100.0
2014-09-23 13:55:00,50.3,50.3,50.25,50.26,21700.0,40.4405,40.4405,40.4003,40.4083,21700.0
2014-09-23 14:00:00,50.26,50.31,50.24,50.3,36600.0,40.4083,40.4485,40.3922,40.4405,36600.0
2014-09-23 14:05:00,50.29,50.29,50.26,50.27,18000.0,40.4324,40.4324,40.4083,40.4164,18000.0
2014-09-23 14:10:00,50.26,50.31,50.26,50.29,43900.0,40.4083,40.4485,40.4083,40.4324,43900.0
2014-09-23 14:15:00,50.28,50.3,50.26,50.26,12000.0,40.4244,40.4405,40.4083,40.4083,12000.0
2014-09-23 14:20:00,50.26,50.27,50.21,50.22,26400.0,40.4083,40.4164,40.3681,40.3762,26400.0
2014-09-23 14:25:00,50.21,50.24,50.2,50.23,31600.0,40.3681,40.3922,40.3601,40.3842,31600.0
2014-09-23 14:30:00,50.23,50.25,50.22,50.22,60000.0,40.3842,40.4003,40.3762,40.3762,60000.0
2014-09-23 14:35:00,50.22,50.23,50.2,50.21,22300.0,40.3762,40.3842,40.3601,40.3681,22300.0
2014-09-23 14:40:00,50.21,50.21,50.18,50.2,9600.0,40.3681,40.3681,40.344,40.3601,9600.0
2014-09-23 14:45:00,50.2,50.22,50.2,50.21,10200.0,40.3601,40.3762,40.3601,40.3681,10200.0
2014-09-23 14:50:00,50.22,50.23,50.2,50.2,34300.0,40.3762,40.3842,40.3601,40.3601,34300.0
2014-09-23 14:55:00,50.21,50.24,50.19,50.24,17300.0,40.3681,40.3922,40.352,40.3922,17300.0
2014-09-23 15:00:00,50.23,50.26,50.22,50.23,25500.0,40.3842,40.4083,40.3762,40.3842,25500.0
2014-09-23 15:05:00,50.23,50.23,50.19,50.21,9500.0,40.3842,40.3842,40.352,40.3681,9500.0
2014-09-23 15:10:00,50.22,50.23,50.21,50.23,11100.0,40.3762,40.3842,40.3681,40.3842,11100.0
2014-09-23 15:15:00,50.23,50.24,50.22,50.22,13100.0,40.3842,40.3922,40.3762,40.3762,13100.0
2014-09-23 15:20:00,50.21,50.23,50.2,50.23,20500.0,40.3681,40.3842,40.3601,40.3842,20500.0
2014-09-23 15:25:00,50.24,50.29,50.24,50.26,33400.0,40.3922,40.4324,40.3922,40.4083,33400.0
2014-09-23 15:30:00,50.27,50.27,50.23,50.27,36200.0,40.4164,40.4164,40.3842,40.4164,36200.0
2014-09-23 15:35:00,50.28,50.3,50.28,50.29,51800.0,40.4244,40.4405,40.4244,40.4324,51800.0
2014-09-23 15:40:00,50.29,50.31,50.29,50.3,56400.0,40.4324,40.4485,40.4324,40.4405,56400.0
2014-09-23 15:45:00,50.29,50.3,50.24,50.25,49200.0,40.4324,40.4405,40.3922,40.4003,49200.0
2014-09-23 15:50:00,50.25,50.26,50.18,50.2,66500.0,40.4003,40.4083,40.344,40.3601,66500.0
2014-09-23 15:55:00,50.21,50.21,50.14,50.15,201800.0,40.3681,40.3681,40.3118,40.3199,201800.0
2014-09-24 09:30:00,50.19,50.25,50.19,50.25,87300.0,40.352,40.4003,40.352,40.4003,87300.0
2014-09-24 09:35:00,50.24,50.32,50.24,50.32,31600.0,40.3922,40.4566,40.3922,40.4566,31600.0
2014-09-24 09:40:00,50.31,50.32,50.27,50.27,29800.0,40.4485,40.4566,40.4164,40.4164,29800.0
2014-09-24 09:45:00,50.26,50.26,50.21,50.21,37300.0,40.4083,40.4083,40.3681,40.3681,37300.0
2014-09-24 09:50:00,50.22,50.24,50.2,50.23,25400.0,40.3762,40.3922,40.3601,40.3842,25400.0
2014-09-24 09:55:00,50.23,50.23,50.18,50.18,15000.0,40.3842,40.3842,40.344,40.344,15000.0
2014-09-24 10:00:00,50.17,50.21,50.13,50.21,93900.0,40.336,40.3681,40.3038,40.3681,93900.0
2014-09-24 10:05:00,50.2,50.24,50.15,50.16,87600.0,40.3601,40.3922,40.3199,40.3279,87600.0
2014-09-24 10:10:00,50.16,50.18,50.13,50.18,19100.0,40.3279,40.344,40.3038,40.344,19100.0
2014-09-24 10:15:00,50.17,50.19,50.14,50.16,27800.0,40.336,40.352,40.3118,40.3279,27800.0
2014-09-24 10:20:00,50.15,50.18,50.13,50.16,19200.0,40.3199,40.344,40.3038,40.3279,19200.0
2014-09-24 10:25:00,50.17,50.21,50.17,50.21,20700.0,40.336,40.3681,40.336,40.3681,20700.0
2014-09-24 10:30:00,50.2,50.25,50.2,50.25,35600.0,40.3601,40.4003,40.3601,40.4003,35600.0
2014-09-24 10:35:00,50.25,50.28,50.23,50.26,56500.0,40.4003,40.4244,40.3842,40.4083,56500.0
2014-09-24 10:40:00,50.26,50.32,50.25,50.3,49000.0,40.4083,40.4566,40.4003,40.4405,49000.0
2014-09-24 10:45:00,50.3,50.32,50.3,50.32,38700.0,40.4405,40.4566,40.4405,40.4566,38700.0
2014-09-24 10:50:00,50.32,50.35,50.32,50.34,51600.0,40.4566,40.4807,40.4566,40.4726,51600.0
2014-09-24 10:55:00,50.34,50.35,50.31,50.32,20400.0,40.4726,40.4807,40.4485,40.4566,20400.0
2014-09-24 11:00:00,50.33,50.34,50.3,50.33,23900.0,40.4646,40.4726,40.4405,40.4646,23900.0
2014-09-24 11:05:00,50.32,50.36,50.3,50.35,24800.0,40.4566,40.4887,40.4405,40.4807,24800.0
2014-09-24 11:10:00,50.35,50.37,50.33,50.34,106200.0,40.4807,40.4968,40.4646,40.4726,106200.0
2014-09-24 11:15:00,50.35,50.35,50.33,50.35,10500.0,40.4807,40.4807,40.4646,40.4807,10500.0
2014-09-24 11:20:00,50.34,50.4,50.34,50.37,31100.0,40.4726,40.5209,40.4726,40.4968,31100.0
2014-09-24 11:25:00,50.37,50.41,50.36,50.41,99300.0,40.4968,40.5289,40.4887,40.5289,99300.0
2014-09-24 11:30:00,50.41,50.46,50.41,50.43,28400.0,40.5289,40.5691,40.5289,40.545,28400.0
2014-09-24 11:35:00,50.44,50.47,50.44,50.46,19900.0,40.553,40.5772,40.553,40.5691,19900.0
2014-09-24 11:40:00,50.46,50.46,50.43,50.43,45700.0,40.5691,40.5691,40.545,40.545,45700.0
2014-09-24 11:45:00,50.44,50.45,50.42,50.42,14200.0,40.553,40.5611,40.537,40.537,14200.0
2014-09-24 11:50:00,50.41,50.43,50.4,50.42,17800.0,40.5289,40.545,40.5209,40.537,17800.0
2014-09-24 11:55:00,50.41,50.46,50.41,50.43,67900.0,40.5289,40.5691,40.5289,40.545,67900.0
2014-09-24 12:00:00,50.43,50.48,50.43,50.47,7900.0,40.545,40.5852,40.545,40.5772,7900.0
2014-09-24 12:05:00,50.47,50.48,50.42,50.42,49000.0,40.5772,40.5852,40.537,40.537,49000.0
2014-09-24 12:10:00,50.42,50.44,50.41,50.42,9700.0,40.537,40.553,40.5289,40.537,9700.0
2014-09-24 12:15:00,50.42,50.43,50.41,50.43,6800.0,40.537,40.545,40.5289,40.545,6800.0
2014-09-24 12:20:00,50.43,50.46,50.42,50.44,18000.0,40.545,40.5691,40.537,40.553,18000.0
2014-09-24 12:25:00,50.45,50.46,50.44,50.45,6100.0,40.5611,40.5691,40.553,40.5611,6100.0
2014-09-24 12:30:00,50.46,50.47,50.45,50.46,6300.0,40.5691,40.5772,40.5611,40.5691,6300.0
2014-09-24 12:35:00,50.46,50.48,50.46,50.47,6000.0,40.5691,40.5852,40.5691,40.5772,6000.0
2014-09-24 12:40:00,50.47,50.49,50.47,50.49,6000.0,40.5772,40.5932,40.5772,40.5932,6000.0
2014-09-24 12:45:00,50.49,50.49,50.47,50.48,13500.0,40.5932,40.5932,40.5772,40.5852,13500.0
2014-09-24 12:50:00,50.48,50.48,50.45,50.45,27500.0,40.5852,40.5852,40.5611,40.5611,27500.0
2014-09-24 12:55:00,50.46,50.48,50.45,50.48,5300.0,40.5691,40.5852,40.5611,40.5852,5300.0
2014-09-24 13:00:00,50.49,50.49,50.46,50.47,10600.0,40.5932,40.5932,40.5691,40.5772,10600.0
2014-09-24 13:05:00,50.46,50.46,50.45,50.46,8600.0,40.5691,40.5691,40.5611,40.5691,8600.0
2014-09-24 13:10:00,50.46,50.48,50.45,50.47,10100.0,40.5691,40.5852,40.5611,40.5772,10100.0
2014-09-24 13:15:00,50.46,50.5,50.46,50.49,12800.0,40.5691,40.6013,40.5691,40.5932,12800.0
2014-09-24 13:20:00,50.5,50.51,50.48,50.49,6300.0,40.6013,40.6093,40.5852,40.5932,6300.0
2014-09-24 13:25:00,50.48,50.53,50.48,50.53,9300.0,40.5852,40.6254,40.5852,40.6254,9300.0
2014-09-24 13:30:00,50.54,50.55,50.54,50.54,23400.0,40.6334,40.6415,40.6334,40.6334,23400.0
2014-09-24 13:35:00,50.54,50.54,50.53,50.54,16000.0,40.6334,40.6334,40.6254,40.6334,16000.0
2014-09-24 13:40:00,50.55,50.56,50.54,50.54,25400.0,40.6415,40.6495,40.6334,40.6334,25400.0
2014-09-24 13:45:00,50.54,50.55,50.52,50.53,41900.0,40.6334,40.6415,40.6174,40.6254,41900.0
2014-09-24 13:50:00,50.53,50.55,50.52,50.54,23200.0,40.6254,40.6415,40.6174,40.6334,23200.0
2014-09-24 13:55:00,50.53,50.55,50.53,50.54,6700.0,40.6254,40.6415,40.6254,40.6334,6700.0
2014-09-24 14:00:00,50.53,50.55,50.53,50.54,34300.0,40.6254,40.6415,40.6254,40.6334,34300.0
2014-09-24 14:05:00,50.55,50.55,50.53,50.55,46400.0,40.6415,40.6415,40.6254,40.6415,46400.0
2014-09-24 14:10:00,50.55,50.56,50.54,50.55,20900.0,40.6415,40.6495,40.6334,40.6415,20900.0
2014-09-24 14:15:00,50.55,50.56,50.53,50.55,24900.0,40.6415,40.6495,40.6254,40.6415,24900.0
2014-09-24 14:20:00,50.55,50.56,50.54,50.55,23000.0,40.6415,40.6495,40.6334,40.6415,23000.0
2014-09-24 14:25:00,50.55,50.64,50.55,50.62,26900.0,40.6415,40.7138,40.6415,40.6978,26900.0
2014-09-24 14:30:00,50.63,50.64,50.62,50.63,20500.0,40.7058,40.7138,40.6978,40.7058,20500.0
2014-09-24 14:35:00,50.64,50.64,50.63,50.63,12400.0,40.7138,40.7138,40.7058,40.7058,12400.0
2014-09-24 14:40:00,50.64,50.66,50.64,50.65,18000.0,40.7138,40.7299,40.7138,40.7219,18000.0
2014-09-24 14:45:00,50.65,50.68,50.64,50.67,32700.0,40.7219,40.746,40.7138,40.738,32700.0
2014-09-24 14:50:00,50.68,50.69,50.66,50.68,39400.0,40.746,40.754,40.7299,40.746,39400.0
2014-09-24 14:55:00,50.68,50.7,50.67,50.7,19600.0,40.746,40.7621,40.738,40.7621,19600.0
2014-09-24 15:00:00,50.7,50.7,50.67,50.69,27900.0,40.7621,40.7621,40.738,40.754,27900.0
2014-09-24 15:05:00,50.69,50.71,50.68,50.71,31100.0,40.754,40.7701,40.746,40.7701,31100.0
2014-09-24 15:10:00,50.71,50.73,50.68,50.7,59600.0,40.7701,40.7862,40.746,40.7621,59600.0
2014-09-24 15:15:00,50.69,50.71,50.69,50.69,18900.0,40.754,40.7701,40.754,40.754,18900.0
2014-09-24 15:20:00,50.69,50.71,50.68,50.68,19700.0,40.754,40.7701,40.746,40.746,19700.0
2014-09-24 15:25:00,50.68,50.71,50.68,50.68,20500.0,40.746,40.7701,40.746,40.746,20500.0
2014-09-24 15:30:00,50.69,50.71,50.68,50.68,47300.0,40.754,40.7701,40.746,40.746,47300.0
2014-09-24 15:35:00,50.69,50.71,50.68,50.69,62200.0,40.754,40.7701,40.746,40.754,62200.0
2014-09-24 15:40:00,50.69,50.7,50.67,50.68,44300.0,40.754,40.7621,40.738,40.746,44300.0
2014-09-24 15:45:00,50.67,50.67,50.64,50.65,99700.0,40.738,40.738,40.7138,40.7219,99700.0
2014-09-24 15:50:00,50.65,50.67,50.64,50.64,165800.0,40.7219,40.738,40.7138,40.7138,165800.0
2014-09-24 15:55:00,50.64,50.67,50.63,50.67,209900.0,40.7138,40.738,40.7058,40.738,209900.0
2014-09-25 09:30:00,50.49,50.49,50.37,50.44,91200.0,40.5932,40.5932,40.4968,40.553,91200.0
2014-09-25 09:35:00,50.45,50.51,50.43,50.44,78300.0,40.5611,40.6093,40.545,40.553,78300.0
2014-09-25 09:40:00,50.44,50.44,50.38,50.39,48800.0,40.553,40.553,40.5048,40.5128,48800.0
2014-09-25 09:45:00,50.39,50.44,50.37,50.4,100200.0,40.5128,40.553,40.4968,40.5209,100200.0
2014-09-25 09:50:00,50.4,50.4,50.33,50.36,70000.0,40.5209,40.5209,40.4646,40.4887,70000.0
2014-09-25 09:55:00,50.37,50.37,50.32,50.35,87900.0,40.4968,40.4968,40.4566,40.4807,87900.0
2014-09-25 10:00:00,50.34,50.36,50.29,50.3,28100.0,40.4726,40.4887,40.4324,40.4405,28100.0
2014-09-25 10:05:00,50.31,50.38,50.31,50.37,84600.0,40.4485,40.5048,40.4485,40.4968,84600.0
2014-09-25 10:10:00,50.36,50.36,50.27,50.31,154200.0,40.4887,40.4887,40.4164,40.4485,154200.0
2014-09-25 10:15:00,50.3,50.31,50.27,50.29,43900.0,40.4405,40.4485,40.4164,40.4324,43900.0
2014-09-25 10:20:00,50.29,50.29,50.16,50.19,93800.0,40.4324,40.4324,40.3279,40.352,93800.0
2014-09-25 10:25:00,50.2,50.24,50.19,50.24,42900.0,40.3601,40.3922,40.352,40.3922,42900.0
2014-09-25 10:30:00,50.22,50.23,50.14,50.18,99100.0,40.3762,40.3842,40.3118,40.344,99100.0
2014-09-25 10:35:00,50.18,50.21,50.15,50.15,113100.0,40.344,40.3681,40.3199,40.3199,113100.0
2014-09-25 10:40:00,50.15,50.15,50.08,50.1,73800.0,40.3199,40.3199,40.2636,40.2797,73800.0
2014-09-25 10:45:00,50.07,50.09,50.01,50.09,80500.0,40.2556,40.2716,40.2073,40.2716,80500.0
2014-09-25 10:50:00,50.08,50.13,50.08,50.08,32000.0,40.2636,40.3038,40.2636,40.2636,32000.0
2014-09-25 10:55:00,50.07,50.18,50.06,50.17,27600.0,40.2556,40.344,40.2475,40.336,27600.0
2014-09-25 11:00:00,50.17,50.17,50.13,50.13,48100.0,40.336,40.336,40.3038,40.3038,48100.0
2014-09-25 11:05:00,50.12,50.16,50.08,50.15,41700.0,40.2958,40.3279,40.2636,40.3199,41700.0
2014-09-25 11:10:00,50.15,50.15,50.09,50.09,40500.0,40.3199,40.3199,40.2716,40.2716,40500.0
2014-09-25 11:15:00,50.09,50.09,50.05,50.06,29300.0,40.2716,40.2716,40.2395,40.2475,29300.0
2014-09-25 11:20:00,50.06,50.1,50.04,50.09,40400.0,40.2475,40.2797,40.2314,40.2716,40400.0
2014-09-25 11:25:00,50.08,50.11,50.07,50.11,31500.0,40.2636,40.2877,40.2556,40.2877,31500.0
2014-09-25 11:30:00,50.12,50.12,50.05,50.08,65600.0,40.2958,40.2958,40.2395,40.2636,65600.0
2014-09-25 11:35:00,50.09,50.1,50.06,50.08,78300.0,40.2716,40.2797,40.2475,40.2636,78300.0
2014-09-25 11:40:00,50.08,50.09,50.05,50.06,30300.0,40.2636,40.2716,40.2395,40.2475,30300.0
2014-09-25 11:45:00,50.06,50.08,50.04,50.04,90100.0,40.2475,40.2636,40.2314,40.2314,90100.0
2014-09-25 11:50:00,50.03,50.08,50.03,50.04,96300.0,40.2234,40.2636,40.2234,40.2314,96300.0
2014-09-25 11:55:00,50.05,50.06,50.02,50.03,16300.0,40.2395,40.2475,40.2154,40.2234,16300.0
2014-09-25 12:00:00,50.03,50.06,50.03,50.05,27200.0,40.2234,40.2475,40.2234,40.2395,27200.0
2014-09-25 12:05:00,50.05,50.08,50.03,50.04,16800.0,40.2395,40.2636,40.2234,40.2314,16800.0
2014-09-25 12:10:00,50.04,50.06,50.04,50.05,18900.0,40.2314,40.2475,40.2314,40.2395,18900.0
2014-09-25 12:15:00,50.05,50.05,49.99,50.0,78800.0,40.2395,40.2395,40.1912,40.1993,78800.0
2014-09-25 12:20:00,49.99,50.01,49.97,49.99,36900.0,40.1912,40.2073,40.1752,40.1912,36900.0
2014-09-25 12:25:00,49.98,49.99,49.93,49.96,50000.0,40.1832,40.1912,40.143,40.1671,50000.0
2014-09-25 12:30:00,49.95,49.98,49.94,49.97,25600.0,40.1591,40.1832,40.151,40.1752,25600.0
2014-09-25 12:35:00,49.96,50.01,49.95,50.0,23700.0,40.1671,40.2073,40.1591,40.1993,23700.0
2014-09-25 12:40:00,50.0,50.01,49.98,50.01,8800.0,40.1993,40.2073,40.1832,40.2073,8800.0
2014-09-25 12:45:00,49.99,50.02,49.98,49.99,243600.0,40.1912,40.2154,40.1832,40.1912,243600.0
2014-09-25 12:50:00,50.0,50.0,49.97,50.0,47800.0,40.1993,40.1993,40.1752,40.1993,47800.0
2014-09-25 12:55:00,49.98,50.02,49.98,50.0,9500.0,40.1832,40.2154,40.1832,40.1993,9500.0
2014-09-25 13:00:00,49.99,50.01,49.99,49.99,9900.0,40.1912,40.2073,40.1912,40.1912,9900.0
2014-09-25 13:05:00,49.98,50.03,49.97,50.0,139400.0,40.1832,40.2234,40.1752,40.1993,139400.0
2014-09-25 13:10:00,50.01,50.03,50.01,50.02,185800.0,40.2073,40.2234,40.2073,40.2154,185800.0
2014-09-25 13:15:00,50.01,50.04,50.01,50.03,17300.0,40.2073,40.2314,40.2073,40.2234,17300.0
2014-09-25 13:20:00,50.03,50.04,50.01,50.02,29400.0,40.2234,40.2314,40.2073,40.2154,29400.0
2014-09-25 13:25:00,50.02,50.05,50.01,50.05,22200.0,40.2154,40.2395,40.2073,40.2395,22200.0
2014-09-25 13:30:00,50.05,50.06,50.02,50.04,11500.0,40.2395,40.2475,40.2154,40.2314,11500.0
2014-09-25 13:35:00,50.04,50.05,50.03,50.04,16800.0,40.2314,40.2395,40.2234,40.2314,16800.0
2014-09-25 13:40:00,50.03,50.04,50.0,50.03,35300.0,40.2234,40.2314,40.1993,40.2234,35300.0
2014-09-25 13:45:00,50.02,50.02,49.98,49.99,14800.0,40.2154,40.2154,40.1832,40.1912,14800.0
2014-09-25 13:50:00,49.99,50.0,49.94,49.94,32400.0,40.1912,40.1993,40.151,40.151,32400.0
2014-09-25 13:55:00,49.95,49.97,49.94,49.96,22200.0,40.1591,40.1752,40.151,40.1671,22200.0
2014-09-25 14:00:00,49.95,49.95,49.91,49.94,34600.0,40.1591,40.1591,40.1269,40.151,34600.0
2014-09-25 14:05:00,49.95,49.97,49.94,49.94,29900.0,40.1591,40.1752,40.151,40.151,29900.0
2014-09-25 14:10:00,49.93,49.96,49.93,49.96,13900.0,40.143,40.1671,40.143,40.1671,13900.0
2014-09-25 14:15:00,49.96,49.98,49.94,49.97,13000.0,40.1671,40.1832,40.151,40.1752,13000.0
2014-09-25 14:20:00,49.97,49.98,49.96,49.96,12500.0,40.1752,40.1832,40.1671,40.1671,12500.0
2014-09-25 14:25:00,49.96,49.98,49.95,49.97,18300.0,40.1671,40.1832,40.1591,40.1752,18300.0
2014-09-25 14:30:00,49.97,49.98,49.96,49.96,24700.0,40.1752,40.1832,40.1671,40.1671,24700.0
2014-09-25 14:35:00,49.97,50.01,49.96,50.01,21700.0,40.1752,40.2073,40.1671,40.2073,21700.0
2014-09-25 14:40:00,50.0,50.01,49.99,49.99,9900.0,40.1993,40.2073,40.1912,40.1912,9900.0
2014-09-25 14:45:00,49.99,50.05,49.99,50.05,11800.0,40.1912,40.2395,40.1912,40.2395,11800.0
2014-09-25 14:50:00,50.05,50.05,50.01,50.03,15300.0,40.2395,40.2395,40.2073,40.2234,15300.0
2014-09-25 14:55:00,50.03,50.03,50.0,50.0,31100.0,40.2234,40.2234,40.1993,40.1993,31100.0
2014-09-25 15:00:00,50.01,50.01,49.96,49.98,35700.0,40.2073,40.2073,40.1671,40.1832,35700.0
2014-09-25 15:05:00,49.98,50.0,49.97,50.0,10900.0,40.1832,40.1993,40.1752,40.1993,10900.0
2014-09-25 15:10:00,49.99,50.01,49.97,50.01,22700.0,40.1912,40.2073,40.1752,40.2073,22700.0
2014-09-25 15:15:00,50.0,50.03,50.0,50.01,30800.0,40.1993,40.2234,40.1993,40.2073,30800.0
2014-09-25 15:20:00,50.0,50.01,49.98,49.98,91500.0,40.1993,40.2073,40.1832,40.1832,91500.0
2014-09-25 15:25:00,49.98,50.0,49.96,49.98,68000.0,40.1832,40.1993,40.1671,40.1832,68000.0
2014-09-25 15:30:00,49.99,50.01,49.97,50.01,49000.0,40.1912,40.2073,40.1752,40.2073,49000.0
2014-09-25 15:35:00,50.01,50.05,49.99,50.05,50800.0,40.2073,40.2395,40.1912,40.2395,50800.0
2014-09-25 15:40:00,50.05,50.08,50.03,50.08,107500.0,40.2395,40.2636,40.2234,40.2636,107500.0
2014-09-25 15:45:00,50.07,50.07,50.01,50.05,112800.0,40.2556,40.2556,40.2073,40.2395,112800.0
2014-09-25 15:50:00,50.05,50.05,49.99,49.99,111300.0,40.2395,40.2395,40.1912,40.1912,111300.0
2014-09-25 15:55:00,49.99,50.0,49.91,49.91,269700.0,40.1912,40.1993,40.1269,40.1269,269700.0
2014-09-26 09:30:00,49.95,50.01,49.91,49.97,82700.0,40.1591,40.2073,40.1269,40.1752,82700.0
2014-09-26 09:35:00,49.98,50.01,49.96,49.98,50500.0,40.1832,40.2073,40.1671,40.1832,50500.0
2014-09-26 09:40:00,49.99,50.0,49.92,49.94,75300.0,40.1912,40.1993,40.135,40.151,75300.0
2014-09-26 09:45:00,49.95,50.0,49.94,50.0,45900.0,40.1591,40.1993,40.151,40.1993,45900.0
2014-09-26 09:50:00,50.0,50.02,49.99,50.01,162400.0,40.1993,40.2154,40.1912,40.2073,162400.0
2014-09-26 09:55:00,50.01,50.03,49.94,50.02,44100.0,40.2073,40.2234,40.151,40.2154,44100.0
2014-09-26 10:00:00,50.03,50.18,50.03,50.16,109600.0,40.2234,40.344,40.2234,40.3279,109600.0
2014-09-26 10:05:00,50.16,50.17,50.13,50.13,26500.0,40.3279,40.336,40.3038,40.3038,26500.0
2014-09-26 10:10:00,50.13,50.13,50.07,50.07,26200.0,40.3038,40.3038,40.2556,40.2556,26200.0
2014-09-26 10:15:00,50.08,50.14,50.08,50.13,32200.0,40.2636,40.3118,40.2636,40.3038,32200.0
2014-09-26 10:20:00,50.14,50.15,50.12,50.14,21000.0,40.3118,40.3199,40.2958,40.3118,21000.0
2014-09-26 10:25:00,50.14,50.17,50.1,50.11,26000.0,40.3118,40.336,40.2797,40.2877,26000.0
2014-09-26 10:30:00,50.11,50.16,50.07,50.16,38300.0,40.2877,40.3279,40.2556,40.3279,38300.0
2014-09-26 10:35:00,50.15,50.16,50.12,50.12,13300.0,40.3199,40.3279,40.2958,40.2958,13300.0
2014-09-26 10:40:00,50.12,50.18,50.12,50.17,25300.0,40.2958,40.344,40.2958,40.336,25300.0
2014-09-26 10:45:00,50.18,50.18,50.09,50.13,31200.0,40.344,40.344,40.2716,40.3038,31200.0
2014-09-26 10:50:00,50.13,50.13,50.09,50.1,14200.0,40.3038,40.3038,40.2716,40.2797,14200.0
2014-09-26 10:55:00,50.1,50.18,50.1,50.18,16400.0,40.2797,40.344,40.2797,40.344,16400.0
2014-09-26 11:00:00,50.19,50.21,50.15,50.15,29400.0,40.352,40.3681,40.3199,40.3199,29400.0
2014-09-26 11:05:00,50.16,50.19,50.16,50.19,26100.0,40.3279,40.352,40.3279,40.352,26100.0
2014-09-26 11:10:00,50.18,50.19,50.15,50.16,7200.0,40.344,40.352,40.3199,40.3279,7200.0
2014-09-26 11:15:00,50.16,50.19,50.15,50.15,7700.0,40.3279,40.352,40.3199,40.3199,7700.0
2014-09-26 11:20:00,50.15,50.16,50.12,50.13,81400.0,40.3199,40.3279,40.2958,40.3038,81400.0
2014-09-26 11:25:00,50.14,50.16,50.12,50.13,8500.0,40.3118,40.3279,40.2958,40.3038,8500.0
2014-09-26 11:30:00,50.13,50.13,50.11,50.11,19900.0,40.3038,40.3038,40.2877,40.2877,19900.0
2014-09-26 11:35:00,50.12,50.12,50.09,50.09,31800.0,40.2958,40.2958,40.2716,40.2716,31800.0
2014-09-26 11:40:00,50.1,50.1,50.07,50.1,8200.0,40.2797,40.2797,40.2556,40.2797,8200.0
2014-09-26 11:45:00,50.09,50.1,50.06,50.1,10700.0,40.2716,40.2797,40.2475,40.2797,10700.0
2014-09-26 11:50:00,50.1,50.12,50.09,50.09,15100.0,40.2797,40.2958,40.2716,40.2716,15100.0
2014-09-26 11:55:00,50.09,50.1,50.08,50.1,24200.0,40.2716,40.2797,40.2636,40.2797,24200.0
2014-09-26 12:00:00,50.1,50.12,50.09,50.11,7800.0,40.2797,40.2958,40.2716,40.2877,7800.0
2014-09-26 12:05:00,50.11,50.11,50.08,50.1,13400.0,40.2877,40.2877,40.2636,40.2797,13400.0
2014-09-26 12:10:00,50.09,50.11,50.09,50.09,19000.0,40.2716,40.2877,40.2716,40.2716,19000.0
2014-09-26 12:15:00,50.09,50.13,50.08,50.12,21200.0,40.2716,40.3038,40.2636,40.2958,21200.0
2014-09-26 12:20:00,50.12,50.13,50.12,50.13,18100.0,40.2958,40.3038,40.2958,40.3038,18100.0
2014-09-26 12:25:00,50.13,50.14,50.11,50.14,14200.0,40.3038,40.3118,40.2877,40.3118,14200.0
2014-09-26 12:30:00,50.14,50.17,50.13,50.13,27000.0,40.3118,40.336,40.3038,40.3038,27000.0
2014-09-26 12:35:00,50.13,50.15,50.12,50.12,44600.0,40.3038,40.3199,40.2958,40.2958,44600.0
2014-09-26 12:40:00,50.12,50.12,50.1,50.11,3000.0,40.2958,40.2958,40.2797,40.2877,3000.0
2014-09-26 12:45:00,50.12,50.13,50.11,50.11,23200.0,40.2958,40.3038,40.2877,40.2877,23200.0
2014-09-26 12:50:00,50.12,50.15,50.12,50.14,9600.0,40.2958,40.3199,40.2958,40.3118,9600.0
2014-09-26 12:55:00,50.14,50.15,50.11,50.13,7200.0,40.3118,40.3199,40.2877,40.3038,7200.0
2014-09-26 13:00:00,50.14,50.17,50.12,50.16,12800.0,40.3118,40.336,40.2958,40.3279,12800.0
2014-09-26 13:05:00,50.16,50.17,50.16,50.17,8300.0,40.3279,40.336,40.3279,40.336,8300.0
2014-09-26 13:10:00,50.18,50.19,50.16,50.19,14500.0,40.344,40.352,40.3279,40.352,14500.0
2014-09-26 13:15:00,50.18,50.19,50.16,50.18,11600.0,40.344,40.352,40.3279,40.344,11600.0
2014-09-26 13:20:00,50.18,50.19,50.18,50.19,2200.0,40.344,40.352,40.344,40.352,2200.0
2014-09-26 13:25:00,50.19,50.2,50.16,50.18,9100.0,40.352,40.3601,40.3279,40.344,9100.0
2014-09-26 13:30:00,50.18,50.18,50.16,50.18,6200.0,40.344,40.344,40.3279,40.344,6200.0
2014-09-26 13:35:00,50.18,50.19,50.17,50.19,10000.0,40.344,40.352,40.336,40.352,10000.0
2014-09-26 13:40:00,50.18,50.2,50.17,50.19,7600.0,40.344,40.3601,40.336,40.352,7600.0
2014-09-26 13:45:00,50.18,50.22,50.18,50.22,17900.0,40.344,40.3762,40.344,40.3762,17900.0
2014-09-26 13:50:00,50.21,50.22,50.18,50.19,702900.0,40.3681,40.3762,40.344,40.352,702900.0
2014-09-26 13:55:00,50.18,50.21,50.18,50.2,363500.0,40.344,40.3681,40.344,40.3601,363500.0
2014-09-26 14:00:00,50.19,50.24,50.19,50.24,108300.0,40.352,40.3922,40.352,40.3922,108300.0
2014-09-26 14:05:00,50.24,50.32,50.24,50.31,51600.0,40.3922,40.4566,40.3922,40.4485,51600.0
2014-09-26 14:10:00,50.31,50.32,50.3,50.3,22200.0,40.4485,40.4566,40.4405,40.4405,22200.0
2014-09-26 14:15:00,50.31,50.4,50.3,50.4,19700.0,40.4485,40.5209,40.4405,40.5209,19700.0
2014-09-26 14:20:00,50.39,50.4,50.37,50.37,63300.0,40.5128,40.5209,40.4968,40.4968,63300.0
2014-09-26 14:25:00,50.37,50.37,50.36,50.36,89500.0,40.4968,40.4968,40.4887,40.4887,89500.0
2014-09-26 14:30:00,50.36,50.37,50.21,50.37,262100.0,40.4887,40.4968,40.3681,40.4968,262100.0
2014-09-26 14:35:00,50.37,50.44,50.37,50.44,36000.0,40.4968,40.553,40.4968,40.553,36000.0
2014-09-26 14:40:00,50.43,50.43,50.41,50.43,11300.0,40.545,40.545,40.5289,40.545,11300.0
2014-09-26 14:45:00,50.42,50.45,50.42,50.44,13600.0,40.537,40.5611,40.537,40.553,13600.0
2014-09-26 14:50:00,50.44,50.45,50.4,50.4,19500.0,40.553,40.5611,40.5209,40.5209,19500.0
2014-09-26 14:55:00,50.4,50.41,50.39,50.4,54300.0,40.5209,40.5289,40.5128,40.5209,54300.0
2014-09-26 15:00:00,50.4,50.4,50.37,50.4,262600.0,40.5209,40.5209,40.4968,40.5209,262600.0
2014-09-26 15:05:00,50.4,50.43,50.4,50.43,11800.0,40.5209,40.545,40.5209,40.545,11800.0
2014-09-26 15:10:00,50.43,50.44,50.42,50.43,54500.0,40.545,40.553,40.537,40.545,54500.0
2014-09-26 15:15:00,50.43,50.43,50.37,50.37,49600.0,40.545,40.545,40.4968,40.4968,49600.0
2014-09-26 15:20:00,50.37,50.4,50.37,50.39,40900.0,40.4968,40.5209,40.4968,40.5128,40900.0
2014-09-26 15:25:00,50.39,50.4,50.38,50.4,45500.0,40.5128,40.5209,40.5048,40.5209,45500.0
2014-09-26 15:30:00,50.4,50.41,50.36,50.36,27500.0,40.5209,40.5289,40.4887,40.4887,27500.0
2014-09-26 15:35:00,50.36,50.37,50.34,50.37,54500.0,40.4887,40.4968,40.4726,40.4968,54500.0
2014-09-26 15:40:00,50.37,50.38,50.34,50.35,56000.0,40.4968,40.5048,40.4726,40.4807,56000.0
2014-09-26 15:45:00,50.34,50.36,50.33,50.36,60700.0,40.4726,40.4887,40.4646,40.4887,60700.0
2014-09-26 15:50:00,50.36,50.4,50.36,50.38,121700.0,40.4887,40.5209,40.4887,40.5048,121700.0
2014-09-26 15:55:00,50.38,50.42,50.37,50.38,282500.0,40.5048,40.537,40.4968,40.5048,282500.0
2014-09-29 09:30:00,50.17,50.17,49.86,49.88,286700.0,40.336,40.336,40.0867,40.1028,286700.0
2014-09-29 09:35:00,49.88,49.98,49.88,49.96,280500.0,40.1028,40.1832,40.1028,40.1671,280500.0
2014-09-29 09:40:00,49.95,50.0,49.94,50.0,46100.0,40.1591,40.1993,40.151,40.1993,46100.0
2014-09-29 09:45:00,50.0,50.1,49.99,50.06,69300.0,40.1993,40.2797,40.1912,40.2475,69300.0
2014-09-29 09:50:00,50.06,50.13,50.04,50.13,62900.0,40.2475,40.3038,40.2314,40.3038,62900.0
2014-09-29 09:55:00,50.15,50.22,50.11,50.2,122700.0,40.3199,40.3762,40.2877,40.3601,122700.0
2014-09-29 10:00:00,50.2,50.2,50.1,50.14,43300.0,40.3601,40.3601,40.2797,40.3118,43300.0
2014-09-29 10:05:00,50.15,50.15,50.09,50.1,22400.0,40.3199,40.3199,40.2716,40.2797,22400.0
2014-09-29 10:10:00,50.1,50.14,50.09,50.13,33600.0,40.2797,40.3118,40.2716,40.3038,33600.0
2014-09-29 10:15:00,50.13,50.19,50.1,50.19,23600.0,40.3038,40.352,40.2797,40.352,23600.0
2014-09-29 10:20:00,50.2,50.23,50.19,50.2,102200.0,40.3601,40.3842,40.352,40.3601,102200.0
2014-09-29 10:25:00,50.2,50.2,50.15,50.16,18500.0,40.3601,40.3601,40.3199,40.3279,18500.0
2014-09-29 10:30:00,50.15,50.2,50.14,50.2,34500.0,40.3199,40.3601,40.3118,40.3601,34500.0
2014-09-29 10:35:00,50.2,50.2,50.17,50.2,45100.0,40.3601,40.3601,40.336,40.3601,45100.0
2014-09-29 10:40:00,50.21,50.26,50.2,50.25,34700.0,40.3681,40.4083,40.3601,40.4003,34700.0
2014-09-29 10:45:00,50.26,50.27,50.2,50.21,70600.0,40.4083,40.4164,40.3601,40.3681,70600.0
2014-09-29 10:50:00,50.22,50.24,50.21,50.23,43600.0,40.3762,40.3922,40.3681,40.3842,43600.0
2014-09-29 10:55:00,50.22,50.22,50.17,50.18,53600.0,40.3762,40.3762,40.336,40.344,53600.0
2014-09-29 11:00:00,50.18,50.19,50.16,50.19,40000.0,40.344,40.352,40.3279,40.352,40000.0
2014-09-29 11:05:00,50.19,50.23,50.19,50.21,58400.0,40.352,40.3842,40.352,40.3681,58400.0
2014-09-29 11:10:00,50.22,50.3,50.22,50.3,52100.0,40.3762,40.4405,40.3762,40.4405,52100.0
2014-09-29 11:15:00,50.3,50.32,50.29,50.31,40100.0,40.4405,40.4566,40.4324,40.4485,40100.0
2014-09-29 11:20:00,50.31,50.32,50.28,50.29,62800.0,40.4485,40.4566,40.4244,40.4324,62800.0
2014-09-29 11:25:00,50.29,50.32,50.28,50.32,211900.0,40.4324,40.4566,40.4244,40.4566,211900.0
2014-09-29 11:30:00,50.32,50.33,50.29,50.31,58600.0,40.4566,40.4646,40.4324,40.4485,58600.0
2014-09-29 11:35:00,50.32,50.32,50.28,50.28,37100.0,40.4566,40.4566,40.4244,40.4244,37100.0
2014-09-29 11:40:00,50.27,50.27,50.26,50.27,26600.0,40.4164,40.4164,40.4083,40.4164,26600.0
2014-09-29 11:45:00,50.26,50.27,50.23,50.26,29300.0,40.4083,40.4164,40.3842,40.4083,29300.0
2014-09-29 11:50:00,50.26,50.29,50.26,50.28,6900.0,40.4083,40.4324,40.4083,40.4244,6900.0
2014-09-29 11:55:00,50.28,50.31,50.27,50.3,19700.0,40.4244,40.4485,40.4164,40.4405,19700.0
2014-09-29 12:00:00,50.3,50.3,50.25,50.25,10700.0,40.4405,40.4405,40.4003,40.4003,10700.0
2014-09-29 12:05:00,50.26,50.26,50.22,50.24,60000.0,40.4083,40.4083,40.3762,40.3922,60000.0
2014-09-29 12:10:00,50.24,50.25,50.18,50.19,27900.0,40.3922,40.4003,40.344,40.352,27900.0
2014-09-29 12:15:00,50.19,50.22,50.19,50.21,12400.0,40.352,40.3762,40.352,40.3681,12400.0
2014-09-29 12:20:00,50.2,50.21,50.18,50.18,28700.0,40.3601,40.3681,40.344,40.344,28700.0
2014-09-29 12:25:00,50.18,50.19,50.16,50.16,15400.0,40.344,40.352,40.3279,40.3279,15400.0
2014-09-29 12:30:00,50.16,50.17,50.15,50.15,76400.0,40.3279,40.336,40.3199,40.3199,76400.0
2014-09-29 12:35:00,50.14,50.15,50.13,50.15,18100.0,40.3118,40.3199,40.3038,40.3199,18100.0
2014-09-29 12:40:00,50.14,50.18,50.14,50.18,11700.0,40.3118,40.344,40.3118,40.344,11700.0
2014-09-29 12:45:00,50.17,50.18,50.16,50.17,7600.0,40.336,40.344,40.3279,40.336,7600.0
2014-09-29 12:50:00,50.17,50.22,50.17,50.21,35600.0,40.336,40.3762,40.336,40.3681,35600.0
2014-09-29 12:55:00,50.2,50.22,50.2,50.2,35100.0,40.3601,40.3762,40.3601,40.3601,35100.0
2014-09-29 13:00:00,50.2,50.2,50.18,50.18,18800.0,40.3601,40.3601,40.344,40.344,18800.0
2014-09-29 13:05:00,50.17,50.17,50.15,50.16,26900.0,40.336,40.336,40.3199,40.3279,26900.0
2014-09-29 13:10:00,50.16,50.17,50.15,50.15,53200.0,40.3279,40.336,40.3199,40.3199,53200.0
2014-09-29 13:15:00,50.16,50.22,50.15,50.19,159700.0,40.3279,40.3762,40.3199,40.352,159700.0
2014-09-29 13:20:00,50.19,50.2,50.18,50.18,39600.0,40.352,40.3601,40.344,40.344,39600.0
2014-09-29 13:25:00,50.18,50.22,50.18,50.22,9400.0,40.344,40.3762,40.344,40.3762,9400.0
2014-09-29 13:30:00,50.22,50.25,50.21,50.23,73900.0,40.3762,40.4003,40.3681,40.3842,73900.0
2014-09-29 13:35:00,50.23,50.23,50.19,50.19,46100.0,40.3842,40.3842,40.352,40.352,46100.0
2014-09-29 13:40:00,50.19,50.2,50.14,50.14,35100.0,40.352,40.3601,40.3118,40.3118,35100.0
2014-09-29 13:45:00,50.14,50.17,50.13,50.17,348300.0,40.3118,40.336,40.3038,40.336,348300.0
2014-09-29 13:50:00,50.17,50.2,50.17,50.19,47400.0,40.336,40.3601,40.336,40.352,47400.0
2014-09-29 13:55:00,50.2,50.2,50.17,50.18,46300.0,40.3601,40.3601,40.336,40.344,46300.0
2014-09-29 14:00:00,50.18,50.21,50.16,50.19,19000.0,40.344,40.3681,40.3279,40.352,19000.0
2014-09-29 14:05:00,50.18,50.19,50.14,50.14,20900.0,40.344,40.352,40.3118,40.3118,20900.0
2014-09-29 14:10:00,50.15,50.16,50.14,50.15,16700.0,40.3199,40.3279,40.3118,40.3199,16700.0
2014-09-29 14:15:00,50.16,50.16,50.09,50.09,38900.0,40.3279,40.3279,40.2716,40.2716,38900.0
2014-09-29 14:20:00,50.09,50.1,50.05,50.06,97900.0,40.2716,40.2797,40.2395,40.2475,97900.0
2014-09-29 14:25:00,50.05,50.07,50.04,50.04,83700.0,40.2395,40.2556,40.2314,40.2314,83700.0
2014-09-29 14:30:00,50.04,50.09,50.04,50.09,22300.0,40.2314,40.2716,40.2314,40.2716,22300.0
2014-09-29 14:35:00,50.09,50.1,50.07,50.07,21800.0,40.2716,40.2797,40.2556,40.2556,21800.0
2014-09-29 14:40:00,50.08,50.09,50.05,50.05,20500.0,40.2636,40.2716,40.2395,40.2395,20500.0
2014-09-29 14:45:00,50.05,50.1,50.05,50.09,26300.0,40.2395,40.2797,40.2395,40.2716,26300.0
2014-09-29 14:50:00,50.09,50.1,50.08,50.09,32700.0,40.2716,40.2797,40.2636,40.2716,32700.0
2014-09-29 14:55:00,50.08,50.16,50.07,50.15,54300.0,40.2636,40.3279,40.2556,40.3199,54300.0
2014-09-29 15:00:00,50.14,50.16,50.14,50.15,31300.0,40.3118,40.3279,40.3118,40.3199,31300.0
2014-09-29 15:05:00,50.14,50.16,50.13,50.14,21700.0,40.3118,40.3279,40.3038,40.3118,21700.0
2014-09-29 15:10:00,50.15,50.2,50.12,50.2,89600.0,40.3199,40.3601,40.2958,40.3601,89600.0
2014-09-29 15:15:00,50.2,50.21,50.17,50.2,36700.0,40.3601,40.3681,40.336,40.3601,36700.0
2014-09-29 15:20:00,50.2,50.25,50.2,50.24,106100.0,40.3601,40.4003,40.3601,40.3922,106100.0
2014-09-29 15:25:00,50.26,50.27,50.25,50.27,125900.0,40.4083,40.4164,40.4003,40.4164,125900.0
2014-09-29 15:30:00,50.27,50.28,50.23,50.25,66700.0,40.4164,40.4244,40.3842,40.4003,66700.0
2014-09-29 15:35:00,50.26,50.26,50.23,50.26,58300.0,40.4083,40.4083,40.3842,40.4083,58300.0
2014-09-29 15:40:00,50.26,50.27,50.18,50.19,83900.0,40.4083,40.4164,40.344,40.352,83900.0
2014-09-29 15:45:00,50.19,50.22,50.18,50.2,117000.0,40.352,40.3762,40.344,40.3601,117000.0
2014-09-29 15:50:00,50.2,50.21,50.16,50.16,222600.0,40.3601,40.3681,40.3279,40.3279,222600.0
2014-09-29 15:55:00,50.17,50.19,50.15,50.18,808900.0,40.336,40.352,40.3199,40.344,808900.0
2014-09-30 09:30:00,50.14,50.23,50.09,50.1,472700.0,40.3118,40.3842,40.2716,40.2797,472700.0
2014-09-30 09:35:00,50.1,50.1,50.07,50.09,182000.0,40.2797,40.2797,40.2556,40.2716,182000.0
2014-09-30 09:40:00,50.1,50.1,49.98,50.0,453600.0,40.2797,40.2797,40.1832,40.1993,453600.0
2014-09-30 09:45:00,49.99,50.03,49.98,50.0,241600.0,40.1912,40.2234,40.1832,40.1993,241600.0
2014-09-30 09:50:00,50.0,50.01,49.95,50.01,135600.0,40.1993,40.2073,40.1591,40.2073,135600.0
2014-09-30 09:55:00,50.01,50.02,49.92,49.94,146200.0,40.2073,40.2154,40.135,40.151,146200.0
2014-09-30 10:00:00,49.93,49.94,49.86,49.86,225900.0,40.143,40.151,40.0867,40.0867,225900.0
2014-09-30 10:05:00,49.86,49.9,49.84,49.87,62300.0,40.0867,40.1189,40.0707,40.0948,62300.0
2014-09-30 10:10:00,49.87,49.91,49.84,49.9,89100.0,40.0948,40.1269,40.0707,40.1189,89100.0
2014-09-30 10:15:00,49.9,50.08,49.9,49.97,494800.0,40.1189,40.2636,40.1189,40.1752,494800.0
2014-09-30 10:20:00,49.98,50.02,49.93,49.93,202600.0,40.1832,40.2154,40.143,40.143,202600.0
2014-09-30 10:25:00,49.94,49.96,49.92,49.93,104500.0,40.151,40.1671,40.135,40.143,104500.0
2014-09-30 10:30:00,49.93,49.95,49.9,49.94,39100.0,40.143,40.1591,40.1189,40.151,39100.0
2014-09-30 10:35:00,49.94,49.99,49.92,49.97,46100.0,40.151,40.1912,40.135,40.1752,46100.0
2014-09-30 10:40:00,49.97,50.01,49.96,50.0,77100.0,40.1752,40.2073,40.1671,40.1993,77100.0
2014-09-30 10:45:00,50.01,50.06,50.01,50.05,67800.0,40.2073,40.2475,40.2073,40.2395,67800.0
2014-09-30 10:50:00,50.05,50.06,50.03,50.04,12500.0,40.2395,40.2475,40.2234,40.2314,12500.0
2014-09-30 10:55:00,50.04,50.08,50.03,50.05,67800.0,40.2314,40.2636,40.2234,40.2395,67800.0
2014-09-30 11:00:00,50.04,50.05,50.02,50.02,10600.0,40.2314,40.2395,40.2154,40.2154,10600.0
2014-09-30 11:05:00,50.02,50.08,50.02,50.07,80600.0,40.2154,40.2636,40.2154,40.2556,80600.0
2014-09-30 11:10:00,50.06,50.07,50.03,50.03,19500.0,40.2475,40.2556,40.2234,40.2234,19500.0
2014-09-30 11:15:00,50.03,50.05,50.0,50.01,11400.0,40.2234,40.2395,40.1993,40.2073,11400.0
2014-09-30 11:20:00,50.01,50.03,50.0,50.03,65500.0,40.2073,40.2234,40.1993,40.2234,65500.0
2014-09-30 11:25:00,50.04,50.06,50.02,50.04,24200.0,40.2314,40.2475,40.2154,40.2314,24200.0
2014-09-30 11:30:00,50.04,50.04,50.0,50.0,13800.0,40.2314,40.2314,40.1993,40.1993,13800.0
2014-09-30 11:35:00,50.0,50.03,49.99,49.99,25100.0,40.1993,40.2234,40.1912,40.1912,25100.0
2014-09-30 11:40:00,49.99,49.99,49.96,49.97,32100.0,40.1912,40.1912,40.1671,40.1752,32100.0
2014-09-30 11:45:00,49.97,49.97,49.92,49.92,18200.0,40.1752,40.1752,40.135,40.135,18200.0
2014-09-30 11:50:00,49.93,49.94,49.9,49.91,72900.0,40.143,40.151,40.1189,40.1269,72900.0
2014-09-30 11:55:00,49.9,49.91,49.87,49.88,15400.0,40.1189,40.1269,40.0948,40.1028,15400.0
2014-09-30 12:00:00,49.88,49.88,49.84,49.87,16100.0,40.1028,40.1028,40.0707,40.0948,16100.0
2014-09-30 12:05:00,49.88,49.88,49.82,49.82,45200.0,40.1028,40.1028,40.0546,40.0546,45200.0
2014-09-30 12:10:00,49.83,49.86,49.82,49.84,26600.0,40.0626,40.0867,40.0546,40.0707,26600.0
2014-09-30 12:15:00,49.85,49.85,49.82,49.84,20800.0,40.0787,40.0787,40.0546,40.0707,20800.0
2014-09-30 12:20:00,49.84,49.84,49.77,49.77,24100.0,40.0707,40.0707,40.0144,40.0144,24100.0
2014-09-30 12:25:00,49.77,49.77,49.69,49.7,60500.0,40.0144,40.0144,39.9501,39.9581,60500.0
2014-09-30 12:30:00,49.69,49.72,49.68,49.69,30300.0,39.9501,39.9742,39.942,39.9501,30300.0
2014-09-30 12:35:00,49.69,49.69,49.62,49.62,73300.0,39.9501,39.9501,39.8938,39.8938,73300.0
2014-09-30 12:40:00,49.63,49.64,49.6,49.63,94600.0,39.9018,39.9099,39.8777,39.9018,94600.0
2014-09-30 12:45:00,49.63,49.66,49.62,49.62,131500.0,39.9018,39.9259,39.8938,39.8938,131500.0
2014-09-30 12:50:00,49.63,49.65,49.62,49.62,160000.0,39.9018,39.9179,39.8938,39.8938,160000.0
2014-09-30 12:55:00,49.63,49.64,49.61,49.63,12900.0,39.9018,39.9099,39.8857,39.9018,12900.0
2014-09-30 13:00:00,49.62,49.67,49.62,49.67,16700.0,39.8938,39.934,39.8938,39.934,16700.0
2014-09-30 13:05:00,49.67,49.74,49.67,49.68,168100.0,39.934,39.9903,39.934,39.942,168100.0
2014-09-30 13:10:00,49.67,49.72,49.67,49.71,27500.0,39.934,39.9742,39.934,39.9661,27500.0
2014-09-30 13:15:00,49.71,49.74,49.7,49.72,172100.0,39.9661,39.9903,39.9581,39.9742,172100.0
2014-09-30 13:20:00,49.71,49.72,49.69,49.69,61100.0,39.9661,39.9742,39.9501,39.9501,61100.0
2014-09-30 13:25:00,49.7,49.71,49.63,49.64,42000.0,39.9581,39.9661,39.9018,39.9099,42000.0
2014-09-30 13:30:00,49.64,49.65,49.61,49.61,57600.0,39.9099,39.9179,39.8857,39.8857,57600.0
2014-09-30 13:35:00,49.61,49.64,49.6,49.63,25100.0,39.8857,39.9099,39.8777,39.9018,25100.0
2014-09-30 13:40:00,49.63,49.63,49.55,49.55,17800.0,39.9018,39.9018,39.8375,39.8375,17800.0
2014-09-30 13:45:00,49.55,49.55,49.5,49.52,33200.0,39.8375,39.8375,39.7973,39.8134,33200.0
2014-09-30 13:50:00,49.52,49.52,49.51,49.51,17000.0,39.8134,39.8134,39.8053,39.8053,17000.0
2014-09-30 13:55:00,49.52,49.55,49.51,49.55,11000.0,39.8134,39.8375,39.8053,39.8375,11000.0
2014-09-30 14:00:00,49.55,49.58,49.52,49.58,45900.0,39.8375,39.8616,39.8134,39.8616,45900.0
2014-09-30 14:05:00,49.58,49.6,49.56,49.59,112700.0,39.8616,39.8777,39.8455,39.8697,112700.0
2014-09-30 14:10:00,49.59,49.61,49.55,49.57,91800.0,39.8697,39.8857,39.8375,39.8536,91800.0
2014-09-30 14:15:00,49.57,49.58,49.52,49.53,78700.0,39.8536,39.8616,39.8134,39.8214,78700.0
2014-09-30 14:20:00,49.53,49.59,49.5,49.58,122500.0,39.8214,39.8697,39.7973,39.8616,122500.0
2014-09-30 14:25:00,49.58,49.67,49.56,49.67,107600.0,39.8616,39.934,39.8455,39.934,107600.0
2014-09-30 14:30:00,49.67,49.73,49.66,49.7,93400.0,39.934,39.9822,39.9259,39.9581,93400.0
2014-09-30 14:35:00,49.7,49.7,49.66,49.67,31600.0,39.9581,39.9581,39.9259,39.934,31600.0
2014-09-30 14:40:00,49.66,49.66,49.64,49.65,16500.0,39.9259,39.9259,39.9099,39.9179,16500.0
2014-09-30 14:45:00,49.65,49.69,49.65,49.66,41800.0,39.9179,39.9501,39.9179,39.9259,41800.0
2014-09-30 14:50:00,49.67,49.68,49.66,49.67,15100.0,39.934,39.942,39.9259,39.934,15100.0
2014-09-30 14:55:00,49.68,49.7,49.66,49.66,59300.0,39.942,39.9581,39.9259,39.9259,59300.0
2014-09-30 15:00:00,49.66,49.66,49.62,49.64,39700.0,39.9259,39.9259,39.8938,39.9099,39700.0
2014-09-30 15:05:00,49.63,49.63,49.6,49.61,30200.0,39.9018,39.9018,39.8777,39.8857,30200.0
2014-09-30 15:10:00,49.62,49.63,49.6,49.6,20700.0,39.8938,39.9018,39.8777,39.8777,20700.0
2014-09-30 15:15:00,49.6,49.64,49.6,49.63,37700.0,39.8777,39.9099,39.8777,39.9018,37700.0
2014-09-30 15:20:00,49.63,49.69,49.62,49.65,48100.0,39.9018,39.9501,39.8938,39.9179,48100.0
2014-09-30 15:25:00,49.66,49.66,49.63,49.64,41200.0,39.9259,39.9259,39.9018,39.9099,41200.0
2014-09-30 15:30:00,49.64,49.66,49.61,49.66,55700.0,39.9099,39.9259,39.8857,39.9259,55700.0
2014-09-30 15:35:00,49.66,49.7,49.65,49.66,93700.0,39.9259,39.9581,39.9179,39.9259,93700.0
2014-09-30 15:40:00,49.66,49.7,49.66,49.67,95100.0,39.9259,39.9581,39.9259,39.934,95100.0
2014-09-30 15:45:00,49.67,49.69,49.65,49.66,153800.0,39.934,39.9501,39.9179,39.9259,153800.0
2014-09-30 15:50:00,49.66,49.68,49.65,49.68,195100.0,39.9259,39.942,39.9179,39.942,195100.0
2014-09-30 15:55:00,49.68,49.68,49.58,49.59,568500.0,39.942,39.942,39.8616,39.8697,568500.0
2014-10-01 09:30:00,49.5,49.5,49.24,49.26,276500.0,39.7973,39.7973,39.5883,39.6043,276500.0
2014-10-01 09:35:00,49.25,49.26,49.01,49.02,169100.0,39.5963,39.6043,39.4033,39.4114,169100.0
2014-10-01 09:40:00,49.01,49.13,49.01,49.05,231800.0,39.4033,39.4998,39.4033,39.4355,231800.0
2014-10-01 09:45:00,49.04,49.05,48.95,49.0,76100.0,39.4275,39.4355,39.3551,39.3953,76100.0
2014-10-01 09:50:00,49.0,49.11,48.98,49.1,199400.0,39.3953,39.4837,39.3792,39.4757,199400.0
2014-10-01 09:55:00,49.1,49.1,49.03,49.04,73600.0,39.4757,39.4757,39.4194,39.4275,73600.0
2014-10-01 10:00:00,49.03,49.05,48.91,48.92,127000.0,39.4194,39.4355,39.3229,39.331,127000.0
2014-10-01 10:05:00,48.92,48.93,48.87,48.91,148400.0,39.331,39.339,39.2908,39.3229,148400.0
2014-10-01 10:10:00,48.91,48.95,48.87,48.95,42300.0,39.3229,39.3551,39.2908,39.3551,42300.0
2014-10-01 10:15:00,48.95,49.01,48.95,48.99,109400.0,39.3551,39.4033,39.3551,39.3873,109400.0
2014-10-01 10:20:00,48.99,49.0,48.96,48.97,79100.0,39.3873,39.3953,39.3631,39.3712,79100.0
2014-10-01 10:25:00,48.97,48.98,48.95,48.96,28300.0,39.3712,39.3792,39.3551,39.3631,28300.0
2014-10-01 10:30:00,48.96,48.96,48.9,48.91,58100.0,39.3631,39.3631,39.3149,39.3229,58100.0
2014-10-01 10:35:00,48.91,48.91,48.83,48.85,348100.0,39.3229,39.3229,39.2586,39.2747,348100.0
2014-10-01 10:40:00,48.86,48.91,48.86,48.91,159300.0,39.2827,39.3229,39.2827,39.3229,159300.0
2014-10-01 10:45:00,48.91,48.96,48.9,48.93,339700.0,39.3229,39.3631,39.3149,39.339,339700.0
2014-10-01 10:50:00,48.93,48.98,48.93,48.95,229600.0,39.339,39.3792,39.339,39.3551,229600.0
2014-10-01 10:55:00,48.96,49.02,48.95,49.01,45000.0,39.3631,39.4114,39.3551,39.4033,45000.0
2014-10-01 11:00:00,49.02,49.06,49.01,49.04,115800.0,39.4114,39.4435,39.4033,39.4275,115800.0
2014-10-01 11:05:00,49.04,49.08,49.04,49.05,47500.0,39.4275,39.4596,39.4275,39.4355,47500.0
2014-10-01 11:10:00,49.06,49.07,49.02,49.02,77400.0,39.4435,39.4516,39.4114,39.4114,77400.0
2014-10-01 11:15:00,49.01,49.05,49.0,49.05,53400.0,39.4033,39.4355,39.3953,39.4355,53400.0
2014-10-01 11:20:00,49.05,49.06,49.01,49.05,73700.0,39.4355,39.4435,39.4033,39.4355,73700.0
2014-10-01 11:25:00,49.05,49.05,48.96,48.97,45400.0,39.4355,39.4355,39.3631,39.3712,45400.0
2014-10-01 11:30:00,48.97,48.98,48.94,48.95,44800.0,39.3712,39.3792,39.3471,39.3551,44800.0
2014-10-01 11:35:00,48.95,48.99,48.95,48.99,60300.0,39.3551,39.3873,39.3551,39.3873,60300.0
2014-10-01 11:40:00,48.98,49.02,48.97,49.02,26600.0,39.3792,39.4114,39.3712,39.4114,26600.0
2014-10-01 11:45:00,49.01,49.01,48.92,48.93,60800.0,39.4033,39.4033,39.331,39.339,60800.0
2014-10-01 11:50:00,48.93,48.96,48.93,48.96,28500.0,39.339,39.3631,39.339,39.3631,28500.0
2014-10-01 11:55:00,48.96,48.96,48.93,48.93,29300.0,39.3631,39.3631,39.339,39.339,29300.0
2014-10-01 12:00:00,48.94,48.95,48.92,48.92,40600.0,39.3471,39.3551,39.331,39.331,40600.0
2014-10-01 12:05:00,48.92,48.94,48.89,48.91,107300.0,39.331,39.3471,39.3069,39.3229,107300.0
2014-10-01 12:10:00,48.91,48.91,48.83,48.84,141800.0,39.3229,39.3229,39.2586,39.2667,141800.0
2014-10-01 12:15:00,48.84,48.86,48.82,48.85,55200.0,39.2667,39.2827,39.2506,39.2747,55200.0
2014-10-01 12:20:00,48.84,48.86,48.83,48.86,65300.0,39.2667,39.2827,39.2586,39.2827,65300.0
2014-10-01 12:25:00,48.85,48.89,48.83,48.87,37400.0,39.2747,39.3069,39.2586,39.2908,37400.0
2014-10-01 12:30:00,48.87,48.87,48.8,48.81,105300.0,39.2908,39.2908,39.2345,39.2425,105300.0
2014-10-01 12:35:00,48.81,48.83,48.79,48.8,74900.0,39.2425,39.2586,39.2265,39.2345,74900.0
2014-10-01 12:40:00,48.8,48.81,48.77,48.77,189000.0,39.2345,39.2425,39.2104,39.2104,189000.0
2014-10-01 12:45:00,48.78,48.78,48.73,48.73,52800.0,39.2184,39.2184,39.1782,39.1782,52800.0
2014-10-01 12:50:00,48.72,48.74,48.7,48.72,84900.0,39.1702,39.1863,39.1541,39.1702,84900.0
2014-10-01 12:55:00,48.72,48.73,48.64,48.65,161400.0,39.1702,39.1782,39.1059,39.1139,161400.0
2014-10-01 13:00:00,48.64,48.69,48.59,48.67,541000.0,39.1059,39.1461,39.0657,39.13,541000.0
2014-10-01 13:05:00,48.67,48.67,48.58,48.59,145600.0,39.13,39.13,39.0576,39.0657,145600.0
2014-10-01 13:10:00,48.59,48.65,48.59,48.62,80000.0,39.0657,39.1139,39.0657,39.0898,80000.0
2014-10-01 13:15:00,48.63,48.63,48.58,48.58,269100.0,39.0978,39.0978,39.0576,39.0576,269100.0
2014-10-01 13:20:00,48.59,48.59,48.54,48.56,364500.0,39.0657,39.0657,39.0255,39.0415,364500.0
2014-10-01 13:25:00,48.56,48.59,48.56,48.59,132600.0,39.0415,39.0657,39.0415,39.0657,132600.0
2014-10-01 13:30:00,48.59,48.59,48.52,48.52,67000.0,39.0657,39.0657,39.0094,39.0094,67000.0
2014-10-01 13:35:00,48.51,48.52,48.43,48.43,531500.0,39.0014,39.0094,38.937,38.937,531500.0
2014-10-01 13:40:00,48.43,48.43,48.38,48.4,217900.0,38.937,38.937,38.8968,38.9129,217900.0
2014-10-01 13:45:00,48.39,48.47,48.38,48.44,99600.0,38.9049,38.9692,38.8968,38.9451,99600.0
2014-10-01 13:50:00,48.44,48.48,48.44,48.45,38800.0,38.9451,38.9772,38.9451,38.9531,38800.0
2014-10-01 13:55:00,48.44,48.44,48.41,48.41,70200.0,38.9451,38.9451,38.921,38.921,70200.0
2014-10-01 14:00:00,48.41,48.43,48.39,48.41,192800.0,38.921,38.937,38.9049,38.921,192800.0
2014-10-01 14:05:00,48.42,48.47,48.41,48.45,91200.0,38.929,38.9692,38.921,38.9531,91200.0
2014-10-01 14:10:00,48.45,48.48,48.44,48.47,137900.0,38.9531,38.9772,38.9451,38.9692,137900.0
2014-10-01 14:15:00,48.46,48.48,48.44,48.48,112900.0,38.9612,38.9772,38.9451,38.9772,112900.0
2014-10-01 14:20:00,48.48,48.48,48.45,48.48,65500.0,38.9772,38.9772,38.9531,38.9772,65500.0
2014-10-01 14:25:00,48.48,48.51,48.47,48.51,165000.0,38.9772,39.0014,38.9692,39.0014,165000.0
2014-10-01 14:30:00,48.52,48.53,48.5,48.5,69900.0,39.0094,39.0174,38.9933,38.9933,69900.0
2014-10-01 14:35:00,48.51,48.54,48.5,48.54,27500.0,39.0014,39.0255,38.9933,39.0255,27500.0
2014-10-01 14:40:00,48.53,48.56,48.53,48.55,57500.0,39.0174,39.0415,39.0174,39.0335,57500.0
2014-10-01 14:45:00,48.55,48.56,48.53,48.54,28100.0,39.0335,39.0415,39.0174,39.0255,28100.0
2014-10-01 14:50:00,48.54,48.55,48.49,48.5,59400.0,39.0255,39.0335,38.9853,38.9933,59400.0
2014-10-01 14:55:00,48.5,48.5,48.45,48.45,101100.0,38.9933,38.9933,38.9531,38.9531,101100.0
2014-10-01 15:00:00,48.45,48.47,48.37,48.37,189900.0,38.9531,38.9692,38.8888,38.8888,189900.0
2014-10-01 15:05:00,48.37,48.38,48.3,48.3,298300.0,38.8888,38.8968,38.8325,38.8325,298300.0
2014-10-01 15:10:00,48.31,48.41,48.3,48.41,103900.0,38.8406,38.921,38.8325,38.921,103900.0
2014-10-01 15:15:00,48.41,48.44,48.41,48.42,73500.0,38.921,38.9451,38.921,38.929,73500.0
2014-10-01 15:20:00,48.41,48.41,48.37,48.37,68800.0,38.921,38.921,38.8888,38.8888,68800.0
2014-10-01 15:25:00,48.37,48.45,48.37,48.44,103600.0,38.8888,38.9531,38.8888,38.9451,103600.0
2014-10-01 15:30:00,48.43,48.47,48.42,48.44,118700.0,38.937,38.9692,38.929,38.9451,118700.0
2014-10-01 15:35:00,48.43,48.46,48.4,48.46,100100.0,38.937,38.9612,38.9129,38.9612,100100.0
2014-10-01 15:40:00,48.45,48.48,48.44,48.48,120200.0,38.9531,38.9772,38.9451,38.9772,120200.0
2014-10-01 15:45:00,48.48,48.54,48.48,48.5,312100.0,38.9772,39.0255,38.9772,38.9933,312100.0
2014-10-01 15:50:00,48.5,48.51,48.46,48.48,312000.0,38.9933,39.0014,38.9612,38.9772,312000.0
2014-10-01 15:55:00,48.48,48.52,48.43,48.44,498400.0,38.9772,39.0094,38.937,38.9451,498400.0
2014-10-02 09:30:00,48.23,48.32,48.18,48.27,123600.0,38.7762,38.8486,38.736,38.8084,123600.0
2014-10-02 09:35:00,48.28,48.43,48.28,48.37,76300.0,38.8164,38.937,38.8164,38.8888,76300.0
2014-10-02 09:40:00,48.37,48.38,48.33,48.34,165400.0,38.8888,38.8968,38.8566,38.8647,165400.0
2014-10-02 09:45:00,48.34,48.34,48.26,48.3,98600.0,38.8647,38.8647,38.8004,38.8325,98600.0
2014-10-02 09:50:00,48.29,48.38,48.28,48.33,137500.0,38.8245,38.8968,38.8164,38.8566,137500.0
2014-10-02 09:55:00,48.33,48.33,48.28,48.31,283600.0,38.8566,38.8566,38.8164,38.8406,283600.0
2014-10-02 10:00:00,48.31,48.32,48.26,48.27,203300.0,38.8406,38.8486,38.8004,38.8084,203300.0
2014-10-02 10:05:00,48.26,48.33,48.25,48.32,56100.0,38.8004,38.8566,38.7923,38.8486,56100.0
2014-10-02 10:10:00,48.33,48.33,48.23,48.24,101000.0,38.8566,38.8566,38.7762,38.7843,101000.0
2014-10-02 10:15:00,48.24,48.26,48.2,48.21,96000.0,38.7843,38.8004,38.7521,38.7602,96000.0
2014-10-02 10:20:00,48.21,48.26,48.2,48.26,54400.0,38.7602,38.8004,38.7521,38.8004,54400.0
2014-10-02 10:25:00,48.25,48.26,48.21,48.21,25000.0,38.7923,38.8004,38.7602,38.7602,25000.0
2014-10-02 10:30:00,48.2,48.2,48.12,48.13,45700.0,38.7521,38.7521,38.6878,38.6958,45700.0
2014-10-02 10:35:00,48.13,48.18,48.11,48.18,110300.0,38.6958,38.736,38.6798,38.736,110300.0
2014-10-02 10:40:00,48.17,48.18,48.08,48.1,132300.0,38.728,38.736,38.6556,38.6717,132300.0
2014-10-02 10:45:00,48.11,48.14,48.11,48.12,59300.0,38.6798,38.7039,38.6798,38.6878,59300.0
2014-10-02 10:50:00,48.12,48.12,48.03,48.05,68000.0,38.6878,38.6878,38.6154,38.6315,68000.0
2014-10-02 10:55:00,48.06,48.06,48.01,48.02,64600.0,38.6396,38.6396,38.5994,38.6074,64600.0
2014-10-02 11:00:00,48.02,48.02,47.98,48.01,115600.0,38.6074,38.6074,38.5752,38.5994,115600.0
2014-10-02 11:05:00,48.02,48.06,48.02,48.03,258900.0,38.6074,38.6396,38.6074,38.6154,258900.0
2014-10-02 11:10:00,48.03,48.06,48.0,48.02,272800.0,38.6154,38.6396,38.5913,38.6074,272800.0
2014-10-02 11:15:00,48.02,48.04,47.98,47.98,54900.0,38.6074,38.6235,38.5752,38.5752,54900.0
2014-10-02 11:20:00,47.99,48.0,47.91,47.91,97000.0,38.5833,38.5913,38.519,38.519,97000.0
2014-10-02 11:25:00,47.93,47.97,47.92,47.93,71900.0,38.535,38.5672,38.527,38.535,71900.0
2014-10-02 11:30:00,47.93,47.93,47.85,47.87,93300.0,38.535,38.535,38.4707,38.4868,93300.0
2014-10-02 11:35:00,47.86,47.86,47.77,47.78,124400.0,38.4788,38.4788,38.4064,38.4144,124400.0
2014-10-02 11:40:00,47.79,47.8,47.63,47.65,132800.0,38.4225,38.4305,38.2938,38.3099,132800.0
2014-10-02 11:45:00,47.66,47.72,47.66,47.69,198000.0,38.318,38.3662,38.318,38.3421,198000.0
2014-10-02 11:50:00,47.69,47.71,47.66,47.69,100000.0,38.3421,38.3582,38.318,38.3421,100000.0
2014-10-02 11:55:00,47.69,47.71,47.63,47.66,111300.0,38.3421,38.3582,38.2938,38.318,111300.0
2014-10-02 12:00:00,47.65,47.72,47.65,47.7,87400.0,38.3099,38.3662,38.3099,38.3501,87400.0
2014-10-02 12:05:00,47.71,47.79,47.71,47.78,40400.0,38.3582,38.4225,38.3582,38.4144,40400.0
2014-10-02 12:10:00,47.79,47.79,47.76,47.79,55000.0,38.4225,38.4225,38.3984,38.4225,55000.0
2014-10-02 12:15:00,47.8,47.8,47.76,47.79,42700.0,38.4305,38.4305,38.3984,38.4225,42700.0
2014-10-02 12:20:00,47.79,47.81,47.78,47.81,25800.0,38.4225,38.4386,38.4144,38.4386,25800.0
2014-10-02 12:25:00,47.81,47.81,47.78,47.81,20700.0,38.4386,38.4386,38.4144,38.4386,20700.0
2014-10-02 12:30:00,47.8,47.86,47.77,47.8,42900.0,38.4305,38.4788,38.4064,38.4305,42900.0
2014-10-02 12:35:00,47.8,47.8,47.77,47.78,27700.0,38.4305,38.4305,38.4064,38.4144,27700.0
2014-10-02 12:40:00,47.78,47.83,47.76,47.81,190500.0,38.4144,38.4546,38.3984,38.4386,190500.0
2014-10-02 12:45:00,47.82,47.82,47.79,47.8,235300.0,38.4466,38.4466,38.4225,38.4305,235300.0
2014-10-02 12:50:00,47.8,47.9,47.8,47.89,179300.0,38.4305,38.5109,38.4305,38.5029,179300.0
2014-10-02 12:55:00,47.89,47.95,47.88,47.95,118000.0,38.5029,38.5511,38.4948,38.5511,118000.0
2014-10-02 13:00:00,47.95,47.99,47.93,47.99,40300.0,38.5511,38.5833,38.535,38.5833,40300.0
2014-10-02 13:05:00,47.98,47.98,47.96,47.98,45500.0,38.5752,38.5752,38.5592,38.5752,45500.0
2014-10-02 13:10:00,47.98,48.08,47.97,48.06,164500.0,38.5752,38.6556,38.5672,38.6396,164500.0
2014-10-02 13:15:00,48.06,48.13,48.06,48.12,138100.0,38.6396,38.6958,38.6396,38.6878,138100.0
2014-10-02 13:20:00,48.12,48.12,48.08,48.1,98500.0,38.6878,38.6878,38.6556,38.6717,98500.0
2014-10-02 13:25:00,48.09,48.16,48.09,48.15,34300.0,38.6637,38.72,38.6637,38.7119,34300.0
2014-10-02 13:30:00,48.16,48.22,48.15,48.21,200400.0,38.72,38.7682,38.7119,38.7602,200400.0
2014-10-02 13:35:00,48.21,48.21,48.17,48.19,503000.0,38.7602,38.7602,38.728,38.7441,503000.0
2014-10-02 13:40:00,48.19,48.19,48.14,48.14,79400.0,38.7441,38.7441,38.7039,38.7039,79400.0
2014-10-02 13:45:00,48.15,48.17,48.12,48.12,33700.0,38.7119,38.728,38.6878,38.6878,33700.0
2014-10-02 13:50:00,48.11,48.14,48.1,48.14,39500.0,38.6798,38.7039,38.6717,38.7039,39500.0
2014-10-02 13:55:00,48.15,48.15,48.09,48.11,42900.0,38.7119,38.7119,38.6637,38.6798,42900.0
2014-10-02 14:00:00,48.11,48.14,48.11,48.12,44700.0,38.6798,38.7039,38.6798,38.6878,44700.0
2014-10-02 14:05:00,48.12,48.23,48.12,48.23,99600.0,38.6878,38.7762,38.6878,38.7762,99600.0
2014-10-02 14:10:00,48.22,48.28,48.2,48.26,60000.0,38.7682,38.8164,38.7521,38.8004,60000.0
2014-10-02 14:15:00,48.27,48.27,48.19,48.19,19500.0,38.8084,38.8084,38.7441,38.7441,19500.0
2014-10-02 14:20:00,48.2,48.24,48.17,48.24,46900.0,38.7521,38.7843,38.728,38.7843,46900.0
2014-10-02 14:25:00,48.23,48.3,48.22,48.29,44700.0,38.7762,38.8325,38.7682,38.8245,44700.0
2014-10-02 14:30:00,48.29,48.3,48.22,48.25,78500.0,38.8245,38.8325,38.7682,38.7923,78500.0
2014-10-02 14:35:00,48.24,48.27,48.23,48.25,29600.0,38.7843,38.8084,38.7762,38.7923,29600.0
2014-10-02 14:40:00,48.25,48.33,48.25,48.33,55700.0,38.7923,38.8566,38.7923,38.8566,55700.0
2014-10-02 14:45:00,48.34,48.36,48.32,48.35,54300.0,38.8647,38.8808,38.8486,38.8727,54300.0
2014-10-02 14:50:00,48.35,48.42,48.34,48.41,63700.0,38.8727,38.929,38.8647,38.921,63700.0
2014-10-02 14:55:00,48.41,48.42,48.38,48.41,111200.0,38.921,38.929,38.8968,38.921,111200.0
2014-10-02 15:00:00,48.4,48.41,48.37,48.39,52500.0,38.9129,38.921,38.8888,38.9049,52500.0
2014-10-02 15:05:00,48.4,48.41,48.38,48.41,35100.0,38.9129,38.921,38.8968,38.921,35100.0
2014-10-02 15:10:00,48.41,48.43,48.39,48.4,130500.0,38.921,38.937,38.9049,38.9129,130500.0
2014-10-02 15:15:00,48.39,48.39,48.32,48.33,43200.0,38.9049,38.9049,38.8486,38.8566,43200.0
2014-10-02 15:20:00,48.33,48.37,48.33,48.35,93800.0,38.8566,38.8888,38.8566,38.8727,93800.0
2014-10-02 15:25:00,48.34,48.36,48.34,48.34,39200.0,38.8647,38.8808,38.8647,38.8647,39200.0
2014-10-02 15:30:00,48.33,48.33,48.28,48.3,77500.0,38.8566,38.8566,38.8164,38.8325,77500.0
2014-10-02 15:35:00,48.31,48.35,48.3,48.35,54600.0,38.8406,38.8727,38.8325,38.8727,54600.0
2014-10-02 15:40:00,48.35,48.35,48.3,48.3,149400.0,38.8727,38.8727,38.8325,38.8325,149400.0
2014-10-02 15:45:00,48.3,48.36,48.27,48.36,133400.0,38.8325,38.8808,38.8084,38.8808,133400.0
2014-10-02 15:50:00,48.37,48.38,48.31,48.33,83700.0,38.8888,38.8968,38.8406,38.8566,83700.0
2014-10-02 15:55:00,48.32,48.36,48.3,48.31,199100.0,38.8486,38.8808,38.8325,38.8406,199100.0
2014-10-03 09:30:00,48.58,48.58,48.5,48.55,144000.0,39.0576,39.0576,38.9933,39.0335,144000.0
2014-10-03 09:35:00,48.55,48.56,48.36,48.37,206700.0,39.0335,39.0415,38.8808,38.8888,206700.0
2014-10-03 09:40:00,48.37,48.57,48.37,48.55,155800.0,38.8888,39.0496,38.8888,39.0335,155800.0
2014-10-03 09:45:00,48.54,48.64,48.53,48.63,147200.0,39.0255,39.1059,39.0174,39.0978,147200.0
2014-10-03 09:50:00,48.63,48.64,48.58,48.62,41300.0,39.0978,39.1059,39.0576,39.0898,41300.0
2014-10-03 09:55:00,48.61,48.65,48.61,48.63,69300.0,39.0817,39.1139,39.0817,39.0978,69300.0
2014-10-03 10:00:00,48.63,48.67,48.61,48.66,59800.0,39.0978,39.13,39.0817,39.1219,59800.0
2014-10-03 10:05:00,48.67,48.69,48.66,48.69,39600.0,39.13,39.1461,39.1219,39.1461,39600.0
2014-10-03 10:10:00,48.68,48.68,48.62,48.62,84900.0,39.138,39.138,39.0898,39.0898,84900.0
2014-10-03 10:15:00,48.63,48.66,48.63,48.63,68600.0,39.0978,39.1219,39.0978,39.0978,68600.0
2014-10-03 10:20:00,48.64,48.65,48.61,48.61,215900.0,39.1059,39.1139,39.0817,39.0817,215900.0
2014-10-03 10:25:00,48.62,48.63,48.58,48.59,25700.0,39.0898,39.0978,39.0576,39.0657,25700.0
2014-10-03 10:30:00,48.59,48.59,48.51,48.51,368300.0,39.0657,39.0657,39.0014,39.0014,368300.0
2014-10-03 10:35:00,48.51,48.51,48.48,48.5,51700.0,39.0014,39.0014,38.9772,38.9933,51700.0
2014-10-03 10:40:00,48.5,48.5,48.43,48.45,67900.0,38.9933,38.9933,38.937,38.9531,67900.0
2014-10-03 10:45:00,48.46,48.48,48.45,48.46,44900.0,38.9612,38.9772,38.9531,38.9612,44900.0
2014-10-03 10:50:00,48.47,48.49,48.45,48.49,30800.0,38.9692,38.9853,38.9531,38.9853,30800.0
2014-10-03 10:55:00,48.48,48.49,48.44,48.48,33700.0,38.9772,38.9853,38.9451,38.9772,33700.0
2014-10-03 11:00:00,48.48,48.53,48.46,48.52,75500.0,38.9772,39.0174,38.9612,39.0094,75500.0
2014-10-03 11:05:00,48.52,48.56,48.52,48.54,21600.0,39.0094,39.0415,39.0094,39.0255,21600.0
2014-10-03 11:10:00,48.54,48.55,48.49,48.5,14200.0,39.0255,39.0335,38.9853,38.9933,14200.0
2014-10-03 11:15:00,48.5,48.5,48.44,48.46,30500.0,38.9933,38.9933,38.9451,38.9612,30500.0
2014-10-03 11:20:00,48.46,48.46,48.38,48.39,98000.0,38.9612,38.9612,38.8968,38.9049,98000.0
2014-10-03 11:25:00,48.39,48.46,48.39,48.44,92300.0,38.9049,38.9612,38.9049,38.9451,92300.0
2014-10-03 11:30:00,48.44,48.47,48.44,48.46,53800.0,38.9451,38.9692,38.9451,38.9612,53800.0
2014-10-03 11:35:00,48.47,48.48,48.44,48.44,209900.0,38.9692,38.9772,38.9451,38.9451,209900.0
2014-10-03 11:40:00,48.44,48.45,48.4,48.4,89700.0,38.9451,38.9531,38.9129,38.9129,89700.0
2014-10-03 11:45:00,48.41,48.44,48.4,48.42,69400.0,38.921,38.9451,38.9129,38.929,69400.0
2014-10-03 11:50:00,48.42,48.43,48.4,48.41,85900.0,38.929,38.937,38.9129,38.921,85900.0
2014-10-03 11:55:00,48.42,48.45,48.41,48.44,50000.0,38.929,38.9531,38.921,38.9451,50000.0
2014-10-03 12:00:00,48.44,48.47,48.42,48.46,82100.0,38.9451,38.9692,38.929,38.9612,82100.0
2014-10-03 12:05:00,48.47,48.47,48.44,48.44,12300.0,38.9692,38.9692,38.9451,38.9451,12300.0
2014-10-03 12:10:00,48.43,48.48,48.43,48.45,42400.0,38.937,38.9772,38.937,38.9531,42400.0
2014-10-03 12:15:00,48.46,48.47,48.45,48.45,36100.0,38.9612,38.9692,38.9531,38.9531,36100.0
2014-10-03 12:20:00,48.46,48.48,48.45,48.47,24900.0,38.9612,38.9772,38.9531,38.9692,24900.0
2014-10-03 12:25:00,48.48,48.51,48.47,48.5,111800.0,38.9772,39.0014,38.9692,38.9933,111800.0
2014-10-03 12:30:00,48.5,48.53,48.48,48.51,122600.0,38.9933,39.0174,38.9772,39.0014,122600.0
2014-10-03 12:35:00,48.51,48.51,48.48,48.5,30800.0,39.0014,39.0014,38.9772,38.9933,30800.0
2014-10-03 12:40:00,48.51,48.54,48.5,48.53,60000.0,39.0014,39.0255,38.9933,39.0174,60000.0
2014-10-03 12:45:00,48.53,48.53,48.49,48.51,21000.0,39.0174,39.0174,38.9853,39.0014,21000.0
2014-10-03 12:50:00,48.51,48.53,48.5,48.52,12800.0,39.0014,39.0174,38.9933,39.0094,12800.0
2014-10-03 12:55:00,48.53,48.53,48.49,48.5,68500.0,39.0174,39.0174,38.9853,38.9933,68500.0
2014-10-03 13:00:00,48.5,48.51,48.49,48.49,23500.0,38.9933,39.0014,38.9853,38.9853,23500.0
2014-10-03 13:05:00,48.5,48.5,48.48,48.48,26300.0,38.9933,38.9933,38.9772,38.9772,26300.0
2014-10-03 13:10:00,48.48,48.51,48.48,48.5,39700.0,38.9772,39.0014,38.9772,38.9933,39700.0
2014-10-03 13:15:00,48.5,48.5,48.47,48.48,34900.0,38.9933,38.9933,38.9692,38.9772,34900.0
2014-10-03 13:20:00,48.48,48.49,48.47,48.47,17600.0,38.9772,38.9853,38.9692,38.9692,17600.0
2014-10-03 13:25:00,48.47,48.51,48.47,48.5,40000.0,38.9692,39.0014,38.9692,38.9933,40000.0
2014-10-03 13:30:00,48.51,48.51,48.47,48.47,12900.0,39.0014,39.0014,38.9692,38.9692,12900.0
2014-10-03 13:35:00,48.47,48.49,48.46,48.47,25700.0,38.9692,38.9853,38.9612,38.9692,25700.0
2014-10-03 13:40:00,48.48,48.49,48.46,48.47,19000.0,38.9772,38.9853,38.9612,38.9692,19000.0
2014-10-03 13:45:00,48.47,48.47,48.45,48.47,14400.0,38.9692,38.9692,38.9531,38.9692,14400.0
2014-10-03 13:50:00,48.46,48.48,48.46,48.47,18700.0,38.9612,38.9772,38.9612,38.9692,18700.0
2014-10-03 13:55:00,48.48,48.48,48.46,48.47,42000.0,38.9772,38.9772,38.9612,38.9692,42000.0
2014-10-03 14:00:00,48.48,48.54,48.48,48.54,45300.0,38.9772,39.0255,38.9772,39.0255,45300.0
2014-10-03 14:05:00,48.54,48.55,48.52,48.53,57500.0,39.0255,39.0335,39.0094,39.0174,57500.0
2014-10-03 14:10:00,48.53,48.54,48.52,48.54,32600.0,39.0174,39.0255,39.0094,39.0255,32600.0
2014-10-03 14:15:00,48.54,48.54,48.51,48.53,25100.0,39.0255,39.0255,39.0014,39.0174,25100.0
2014-10-03 14:20:00,48.52,48.54,48.51,48.54,25300.0,39.0094,39.0255,39.0014,39.0255,25300.0
2014-10-03 14:25:00,48.53,48.54,48.52,48.53,27500.0,39.0174,39.0255,39.0094,39.0174,27500.0
2014-10-03 14:30:00,48.52,48.55,48.52,48.54,31900.0,39.0094,39.0335,39.0094,39.0255,31900.0
2014-10-03 14:35:00,48.53,48.54,48.52,48.52,13000.0,39.0174,39.0255,39.0094,39.0094,13000.0
2014-10-03 14:40:00,48.52,48.53,48.51,48.51,28000.0,39.0094,39.0174,39.0014,39.0014,28000.0
2014-10-03 14:45:00,48.52,48.53,48.5,48.53,28100.0,39.0094,39.0174,38.9933,39.0174,28100.0
2014-10-03 14:50:00,48.52,48.53,48.51,48.52,26600.0,39.0094,39.0174,39.0014,39.0094,26600.0
2014-10-03 14:55:00,48.51,48.52,48.51,48.51,15000.0,39.0014,39.0094,39.0014,39.0014,15000.0
2014-10-03 15:00:00,48.51,48.54,48.49,48.54,38600.0,39.0014,39.0255,38.9853,39.0255,38600.0
2014-10-03 15:05:00,48.53,48.53,48.46,48.46,20400.0,39.0174,39.0174,38.9612,38.9612,20400.0
2014-10-03 15:10:00,48.47,48.5,48.46,48.47,33700.0,38.9692,38.9933,38.9612,38.9692,33700.0
2014-10-03 15:15:00,48.47,48.49,48.47,48.48,25300.0,38.9692,38.9853,38.9692,38.9772,25300.0
2014-10-03 15:20:00,48.48,48.49,48.47,48.48,30600.0,38.9772,38.9853,38.9692,38.9772,30600.0
2014-10-03 15:25:00,48.47,48.5,48.46,48.48,34900.0,38.9692,38.9933,38.9612,38.9772,34900.0
2014-10-03 15:30:00,48.48,48.48,48.44,48.46,26100.0,38.9772,38.9772,38.9451,38.9612,26100.0
2014-10-03 15:35:00,48.45,48.47,48.44,48.45,50000.0,38.9531,38.9692,38.9451,38.9531,50000.0
2014-10-03 15:40:00,48.46,48.48,48.45,48.47,97000.0,38.9612,38.9772,38.9531,38.9692,97000.0
2014-10-03 15:45:00,48.47,48.52,48.47,48.52,204500.0,38.9692,39.0094,38.9692,39.0094,204500.0
2014-10-03 15:50:00,48.53,48.54,48.51,48.52,95000.0,39.0174,39.0255,39.0014,39.0094,95000.0
2014-10-03 15:55:00,48.51,48.53,48.45,48.45,167300.0,39.0014,39.0174,38.9531,38.9531,167300.0
2014-10-06 09:30:00,48.63,48.75,48.52,48.63,243800.0,39.0978,39.1943,39.0094,39.0978,243800.0
2014-10-06 09:35:00,48.63,48.65,48.57,48.61,97000.0,39.0978,39.1139,39.0496,39.0817,97000.0
2014-10-06 09:40:00,48.61,48.67,48.58,48.61,105100.0,39.0817,39.13,39.0576,39.0817,105100.0
2014-10-06 09:45:00,48.62,48.69,48.61,48.64,72200.0,39.0898,39.1461,39.0817,39.1059,72200.0
2014-10-06 09:50:00,48.64,48.68,48.62,48.62,48500.0,39.1059,39.138,39.0898,39.0898,48500.0
2014-10-06 09:55:00,48.62,48.62,48.59,48.59,31600.0,39.0898,39.0898,39.0657,39.0657,31600.0
2014-10-06 10:00:00,48.58,48.64,48.56,48.57,78000.0,39.0576,39.1059,39.0415,39.0496,78000.0
2014-10-06 10:05:00,48.58,48.64,48.55,48.55,49400.0,39.0576,39.1059,39.0335,39.0335,49400.0
2014-10-06 10:10:00,48.55,48.56,48.49,48.51,42600.0,39.0335,39.0415,38.9853,39.0014,42600.0
2014-10-06 10:15:00,48.5,48.52,48.48,48.49,52200.0,38.9933,39.0094,38.9772,38.9853,52200.0
2014-10-06 10:20:00,48.49,48.51,48.45,48.46,90200.0,38.9853,39.0014,38.9531,38.9612,90200.0
2014-10-06 10:25:00,48.45,48.5,48.44,48.48,138400.0,38.9531,38.9933,38.9451,38.9772,138400.0
2014-10-06 10:30:00,48.48,48.52,48.48,48.52,102700.0,38.9772,39.0094,38.9772,39.0094,102700.0
2014-10-06 10:35:00,48.52,48.55,48.49,48.54,51000.0,39.0094,39.0335,38.9853,39.0255,51000.0
2014-10-06 10:40:00,48.55,48.6,48.55,48.58,50900.0,39.0335,39.0737,39.0335,39.0576,50900.0
2014-10-06 10:45:00,48.56,48.57,48.5,48.52,147500.0,39.0415,39.0496,38.9933,39.0094,147500.0
2014-10-06 10:50:00,48.51,48.52,48.45,48.45,75800.0,39.0014,39.0094,38.9531,38.9531,75800.0
2014-10-06 10:55:00,48.45,48.48,48.42,48.46,69200.0,38.9531,38.9772,38.929,38.9612,69200.0
2014-10-06 11:00:00,48.45,48.51,48.45,48.5,34300.0,38.9531,39.0014,38.9531,38.9933,34300.0
2014-10-06 11:05:00,48.5,48.51,48.45,48.5,38800.0,38.9933,39.0014,38.9531,38.9933,38800.0
2014-10-06 11:10:00,48.5,48.53,48.47,48.52,34900.0,38.9933,39.0174,38.9692,39.0094,34900.0
2014-10-06 11:15:00,48.52,48.53,48.5,48.52,21900.0,39.0094,39.0174,38.9933,39.0094,21900.0
2014-10-06 11:20:00,48.52,48.52,48.47,48.49,29400.0,39.0094,39.0094,38.9692,38.9853,29400.0
2014-10-06 11:25:00,48.49,48.52,48.47,48.48,95600.0,38.9853,39.0094,38.9692,38.9772,95600.0
2014-10-06 11:30:00,48.49,48.55,48.49,48.52,40600.0,38.9853,39.0335,38.9853,39.0094,40600.0
2014-10-06 11:35:00,48.52,48.53,48.47,48.47,26700.0,39.0094,39.0174,38.9692,38.9692,26700.0
2014-10-06 11:40:00,48.48,48.49,48.35,48.35,120300.0,38.9772,38.9853,38.8727,38.8727,120300.0
2014-10-06 11:45:00,48.34,48.35,48.29,48.31,66400.0,38.8647,38.8727,38.8245,38.8406,66400.0
2014-10-06 11:50:00,48.31,48.35,48.31,48.33,33400.0,38.8406,38.8727,38.8406,38.8566,33400.0
2014-10-06 11:55:00,48.33,48.39,48.29,48.38,53900.0,38.8566,38.9049,38.8245,38.8968,53900.0
2014-10-06 12:00:00,48.38,48.54,48.37,48.5,139000.0,38.8968,39.0255,38.8888,38.9933,139000.0
2014-10-06 12:05:00,48.49,48.55,48.45,48.45,95300.0,38.9853,39.0335,38.9531,38.9531,95300.0
2014-10-06 12:10:00,48.45,48.45,48.41,48.42,30800.0,38.9531,38.9531,38.921,38.929,30800.0
2014-10-06 12:15:00,48.41,48.45,48.41,48.43,20800.0,38.921,38.9531,38.921,38.937,20800.0
2014-10-06 12:20:00,48.43,48.43,48.33,48.35,22000.0,38.937,38.937,38.8566,38.8727,22000.0
2014-10-06 12:25:00,48.35,48.4,48.34,48.35,27600.0,38.8727,38.9129,38.8647,38.8727,27600.0
2014-10-06 12:30:00,48.36,48.39,48.31,48.39,24400.0,38.8808,38.9049,38.8406,38.9049,24400.0
2014-10-06 12:35:00,48.38,48.39,48.33,48.36,13100.0,38.8968,38.9049,38.8566,38.8808,13100.0
2014-10-06 12:40:00,48.35,48.37,48.27,48.3,42500.0,38.8727,38.8888,38.8084,38.8325,42500.0
2014-10-06 12:45:00,48.29,48.31,48.27,48.29,36500.0,38.8245,38.8406,38.8084,38.8245,36500.0
2014-10-06 12:50:00,48.28,48.33,48.27,48.3,21600.0,38.8164,38.8566,38.8084,38.8325,21600.0
2014-10-06 12:55:00,48.3,48.34,48.29,48.33,19900.0,38.8325,38.8647,38.8245,38.8566,19900.0
2014-10-06 13:00:00,48.32,48.42,48.29,48.41,44200.0,38.8486,38.929,38.8245,38.921,44200.0
2014-10-06 13:05:00,48.41,48.42,48.37,48.38,20600.0,38.921,38.929,38.8888,38.8968,20600.0
2014-10-06 13:10:00,48.39,48.4,48.35,48.4,38400.0,38.9049,38.9129,38.8727,38.9129,38400.0
2014-10-06 13:15:00,48.4,48.47,48.39,48.43,135800.0,38.9129,38.9692,38.9049,38.937,135800.0
2014-10-06 13:20:00,48.42,48.48,48.42,48.48,20300.0,38.929,38.9772,38.929,38.9772,20300.0
2014-10-06 13:25:00,48.49,48.51,48.48,48.5,60800.0,38.9853,39.0014,38.9772,38.9933,60800.0
2014-10-06 13:30:00,48.5,48.51,48.46,48.47,21900.0,38.9933,39.0014,38.9612,38.9692,21900.0
2014-10-06 13:35:00,48.47,48.47,48.44,48.46,17100.0,38.9692,38.9692,38.9451,38.9612,17100.0
2014-10-06 13:40:00,48.46,48.47,48.44,48.47,12200.0,38.9612,38.9692,38.9451,38.9692,12200.0
2014-10-06 13:45:00,48.45,48.46,48.41,48.41,53400.0,38.9531,38.9612,38.921,38.921,53400.0
2014-10-06 13:50:00,48.41,48.44,48.39,48.44,21300.0,38.921,38.9451,38.9049,38.9451,21300.0
2014-10-06 13:55:00,48.44,48.44,48.41,48.43,23300.0,38.9451,38.9451,38.921,38.937,23300.0
2014-10-06 14:00:00,48.43,48.44,48.39,48.41,30000.0,38.937,38.9451,38.9049,38.921,30000.0
2014-10-06 14:05:00,48.4,48.41,48.33,48.35,71200.0,38.9129,38.921,38.8566,38.8727,71200.0
2014-10-06 14:10:00,48.34,48.43,48.34,48.42,198800.0,38.8647,38.937,38.8647,38.929,198800.0
2014-10-06 14:15:00,48.42,48.47,48.4,48.46,30000.0,38.929,38.9692,38.9129,38.9612,30000.0
2014-10-06 14:20:00,48.46,48.51,48.46,48.5,48800.0,38.9612,39.0014,38.9612,38.9933,48800.0
2014-10-06 14:25:00,48.5,48.5,48.45,48.46,40000.0,38.9933,38.9933,38.9531,38.9612,40000.0
2014-10-06 14:30:00,48.46,48.5,48.43,48.47,52100.0,38.9612,38.9933,38.937,38.9692,52100.0
2014-10-06 14:35:00,48.47,48.5,48.46,48.47,54900.0,38.9692,38.9933,38.9612,38.9692,54900.0
2014-10-06 14:40:00,48.47,48.48,48.41,48.46,25700.0,38.9692,38.9772,38.921,38.9612,25700.0
2014-10-06 14:45:00,48.47,48.49,48.46,48.47,25300.0,38.9692,38.9853,38.9612,38.9692,25300.0
2014-10-06 14:50:00,48.47,48.48,48.46,48.47,16000.0,38.9692,38.9772,38.9612,38.9692,16000.0
2014-10-06 14:55:00,48.47,48.47,48.46,48.46,16600.0,38.9692,38.9692,38.9612,38.9612,16600.0
2014-10-06 15:00:00,48.46,48.47,48.42,48.43,30900.0,38.9612,38.9692,38.929,38.937,30900.0
2014-10-06 15:05:00,48.42,48.45,48.41,48.41,42700.0,38.929,38.9531,38.921,38.921,42700.0
2014-10-06 15:10:00,48.4,48.43,48.4,48.41,40100.0,38.9129,38.937,38.9129,38.921,40100.0
2014-10-06 15:15:00,48.4,48.47,48.4,48.45,27700.0,38.9129,38.9692,38.9129,38.9531,27700.0
2014-10-06 15:20:00,48.46,48.51,48.42,48.5,69200.0,38.9612,39.0014,38.929,38.9933,69200.0
2014-10-06 15:25:00,48.51,48.51,48.47,48.48,43800.0,39.0014,39.0014,38.9692,38.9772,43800.0
2014-10-06 15:30:00,48.47,48.48,48.44,48.46,25700.0,38.9692,38.9772,38.9451,38.9612,25700.0
2014-10-06 15:35:00,48.46,48.49,48.45,48.48,28000.0,38.9612,38.9853,38.9531,38.9772,28000.0
2014-10-06 15:40:00,48.48,48.48,48.43,48.45,38400.0,38.9772,38.9772,38.937,38.9531,38400.0
2014-10-06 15:45:00,48.44,48.46,48.44,48.45,48100.0,38.9451,38.9612,38.9451,38.9531,48100.0
2014-10-06 15:50:00,48.45,48.48,48.43,48.46,106300.0,38.9531,38.9772,38.937,38.9612,106300.0
2014-10-06 15:55:00,48.47,48.48,48.41,48.42,148500.0,38.9692,38.9772,38.921,38.929,148500.0
2014-10-07 09:30:00,48.29,48.29,48.05,48.08,227800.0,38.8245,38.8245,38.6315,38.6556,227800.0
2014-10-07 09:35:00,48.08,48.09,48.03,48.09,50600.0,38.6556,38.6637,38.6154,38.6637,50600.0
2014-10-07 09:40:00,48.08,48.1,48.01,48.04,117500.0,38.6556,38.6717,38.5994,38.6235,117500.0
2014-10-07 09:45:00,48.04,48.04,47.97,48.04,91100.0,38.6235,38.6235,38.5672,38.6235,91100.0
2014-10-07 09:50:00,48.04,48.04,48.0,48.02,66500.0,38.6235,38.6235,38.5913,38.6074,66500.0
2014-10-07 09:55:00,48.02,48.08,47.99,48.07,57900.0,38.6074,38.6556,38.5833,38.6476,57900.0
2014-10-07 10:00:00,48.08,48.09,48.01,48.05,104100.0,38.6556,38.6637,38.5994,38.6315,104100.0
2014-10-07 10:05:00,48.05,48.08,48.03,48.06,75900.0,38.6315,38.6556,38.6154,38.6396,75900.0
2014-10-07 10:10:00,48.07,48.08,48.03,48.06,42700.0,38.6476,38.6556,38.6154,38.6396,42700.0
2014-10-07 10:15:00,48.06,48.08,48.03,48.06,58700.0,38.6396,38.6556,38.6154,38.6396,58700.0
2014-10-07 10:20:00,48.06,48.06,47.99,48.02,35100.0,38.6396,38.6396,38.5833,38.6074,35100.0
2014-10-07 10:25:00,48.02,48.04,47.98,48.03,171900.0,38.6074,38.6235,38.5752,38.6154,171900.0
2014-10-07 10:30:00,48.03,48.12,48.02,48.07,75100.0,38.6154,38.6878,38.6074,38.6476,75100.0
2014-10-07 10:35:00,48.08,48.11,48.05,48.05,60400.0,38.6556,38.6798,38.6315,38.6315,60400.0
2014-10-07 10:40:00,48.04,48.09,48.03,48.07,42100.0,38.6235,38.6637,38.6154,38.6476,42100.0
2014-10-07 10:45:00,48.08,48.13,48.04,48.07,24700.0,38.6556,38.6958,38.6235,38.6476,24700.0
2014-10-07 10:50:00,48.07,48.14,48.07,48.1,27700.0,38.6476,38.7039,38.6476,38.6717,27700.0
2014-10-07 10:55:00,48.09,48.09,48.01,48.03,42900.0,38.6637,38.6637,38.5994,38.6154,42900.0
2014-10-07 11:00:00,48.02,48.05,47.97,47.98,54300.0,38.6074,38.6315,38.5672,38.5752,54300.0
2014-10-07 11:05:00,47.99,48.04,47.97,48.03,75800.0,38.5833,38.6235,38.5672,38.6154,75800.0
2014-10-07 11:10:00,48.03,48.06,47.99,48.0,48200.0,38.6154,38.6396,38.5833,38.5913,48200.0
2014-10-07 11:15:00,47.99,48.0,47.95,47.99,48200.0,38.5833,38.5913,38.5511,38.5833,48200.0
2014-10-07 11:20:00,47.99,48.02,47.98,47.98,29000.0,38.5833,38.6074,38.5752,38.5752,29000.0
2014-10-07 11:25:00,47.97,48.0,47.96,47.98,31000.0,38.5672,38.5913,38.5592,38.5752,31000.0
2014-10-07 11:30:00,47.98,48.02,47.95,48.0,97100.0,38.5752,38.6074,38.5511,38.5913,97100.0
2014-10-07 11:35:00,48.0,48.0,47.96,47.98,45100.0,38.5913,38.5913,38.5592,38.5752,45100.0
2014-10-07 11:40:00,47.98,48.06,47.98,48.06,20500.0,38.5752,38.6396,38.5752,38.6396,20500.0
2014-10-07 11:45:00,48.06,48.06,48.03,48.05,22000.0,38.6396,38.6396,38.6154,38.6315,22000.0
2014-10-07 11:50:00,48.05,48.1,48.03,48.09,44800.0,38.6315,38.6717,38.6154,38.6637,44800.0
2014-10-07 11:55:00,48.09,48.09,48.05,48.05,61300.0,38.6637,38.6637,38.6315,38.6315,61300.0
2014-10-07 12:00:00,48.04,48.06,48.02,48.03,15900.0,38.6235,38.6396,38.6074,38.6154,15900.0
2014-10-07 12:05:00,48.03,48.09,48.02,48.07,20000.0,38.6154,38.6637,38.6074,38.6476,20000.0
2014-10-07 12:10:00,48.07,48.11,48.07,48.1,31400.0,38.6476,38.6798,38.6476,38.6717,31400.0
2014-10-07 12:15:00,48.1,48.12,48.08,48.08,22100.0,38.6717,38.6878,38.6556,38.6556,22100.0
2014-10-07 12:20:00,48.09,48.1,48.04,48.05,26000.0,38.6637,38.6717,38.6235,38.6315,26000.0
2014-10-07 12:25:00,48.06,48.07,48.04,48.05,18300.0,38.6396,38.6476,38.6235,38.6315,18300.0
2014-10-07 12:30:00,48.06,48.07,48.01,48.02,22900.0,38.6396,38.6476,38.5994,38.6074,22900.0
2014-10-07 12:35:00,48.02,48.05,48.01,48.03,15300.0,38.6074,38.6315,38.5994,38.6154,15300.0
2014-10-07 12:40:00,48.03,48.06,48.01,48.04,15400.0,38.6154,38.6396,38.5994,38.6235,15400.0
2014-10-07 12:45:00,48.04,48.05,47.97,47.98,43500.0,38.6235,38.6315,38.5672,38.5752,43500.0
2014-10-07 12:50:00,47.97,48.0,47.97,47.98,27600.0,38.5672,38.5913,38.5672,38.5752,27600.0
2014-10-07 12:55:00,47.98,48.01,47.98,48.01,260200.0,38.5752,38.5994,38.5752,38.5994,260200.0
2014-10-07 13:00:00,48.01,48.01,47.96,48.0,262300.0,38.5994,38.5994,38.5592,38.5913,262300.0
2014-10-07 13:05:00,48.0,48.01,47.97,48.0,39300.0,38.5913,38.5994,38.5672,38.5913,39300.0
2014-10-07 13:10:00,48.0,48.07,48.0,48.06,29200.0,38.5913,38.6476,38.5913,38.6396,29200.0
2014-10-07 13:15:00,48.08,48.09,48.06,48.06,31800.0,38.6556,38.6637,38.6396,38.6396,31800.0
2014-10-07 13:20:00,48.06,48.08,48.05,48.07,17300.0,38.6396,38.6556,38.6315,38.6476,17300.0
2014-10-07 13:25:00,48.07,48.14,48.07,48.13,11700.0,38.6476,38.7039,38.6476,38.6958,11700.0
2014-10-07 13:30:00,48.13,48.13,48.09,48.09,25100.0,38.6958,38.6958,38.6637,38.6637,25100.0
2014-10-07 13:35:00,48.09,48.11,48.06,48.06,31800.0,38.6637,38.6798,38.6396,38.6396,31800.0
2014-10-07 13:40:00,48.06,48.09,48.05,48.07,22600.0,38.6396,38.6637,38.6315,38.6476,22600.0
2014-10-07 13:45:00,48.07,48.1,48.04,48.08,27500.0,38.6476,38.6717,38.6235,38.6556,27500.0
2014-10-07 13:50:00,48.08,48.11,48.07,48.11,32600.0,38.6556,38.6798,38.6476,38.6798,32600.0
2014-10-07 13:55:00,48.1,48.11,48.08,48.09,20500.0,38.6717,38.6798,38.6556,38.6637,20500.0
2014-10-07 14:00:00,48.09,48.09,48.03,48.05,52100.0,38.6637,38.6637,38.6154,38.6315,52100.0
2014-10-07 14:05:00,48.05,48.09,48.05,48.07,42400.0,38.6315,38.6637,38.6315,38.6476,42400.0
2014-10-07 14:10:00,48.06,48.1,48.05,48.08,32400.0,38.6396,38.6717,38.6315,38.6556,32400.0
2014-10-07 14:15:00,48.08,48.08,48.05,48.07,24600.0,38.6556,38.6556,38.6315,38.6476,24600.0
2014-10-07 14:20:00,48.08,48.08,47.99,47.99,149700.0,38.6556,38.6556,38.5833,38.5833,149700.0
2014-10-07 14:25:00,48.0,48.0,47.94,47.95,115300.0,38.5913,38.5913,38.5431,38.5511,115300.0
2014-10-07 14:30:00,47.96,47.96,47.88,47.93,155900.0,38.5592,38.5592,38.4948,38.535,155900.0
2014-10-07 14:35:00,47.92,47.95,47.91,47.92,44400.0,38.527,38.5511,38.519,38.527,44400.0
2014-10-07 14:40:00,47.91,47.94,47.9,47.93,101500.0,38.519,38.5431,38.5109,38.535,101500.0
2014-10-07 14:45:00,47.92,47.93,47.9,47.9,66400.0,38.527,38.535,38.5109,38.5109,66400.0
2014-10-07 14:50:00,47.9,47.93,47.89,47.9,90800.0,38.5109,38.535,38.5029,38.5109,90800.0
2014-10-07 14:55:00,47.91,47.91,47.88,47.88,41400.0,38.519,38.519,38.4948,38.4948,41400.0
2014-10-07 15:00:00,47.88,47.91,47.84,47.87,66800.0,38.4948,38.519,38.4627,38.4868,66800.0
2014-10-07 15:05:00,47.87,47.88,47.82,47.83,38200.0,38.4868,38.4948,38.4466,38.4546,38200.0
2014-10-07 15:10:00,47.83,47.83,47.79,47.82,60000.0,38.4546,38.4546,38.4225,38.4466,60000.0
2014-10-07 15:15:00,47.82,47.82,47.74,47.74,58800.0,38.4466,38.4466,38.3823,38.3823,58800.0
2014-10-07 15:20:00,47.74,47.75,47.68,47.7,123700.0,38.3823,38.3903,38.334,38.3501,123700.0
2014-10-07 15:25:00,47.7,47.76,47.7,47.76,50500.0,38.3501,38.3984,38.3501,38.3984,50500.0
2014-10-07 15:30:00,47.76,47.83,47.76,47.8,71400.0,38.3984,38.4546,38.3984,38.4305,71400.0
2014-10-07 15:35:00,47.8,47.8,47.71,47.71,72300.0,38.4305,38.4305,38.3582,38.3582,72300.0
2014-10-07 15:40:00,47.71,47.74,47.69,47.7,173000.0,38.3582,38.3823,38.3421,38.3501,173000.0
2014-10-07 15:45:00,47.7,47.76,47.7,47.71,212700.0,38.3501,38.3984,38.3501,38.3582,212700.0
2014-10-07 15:50:00,47.71,47.71,47.64,47.66,353900.0,38.3582,38.3582,38.3019,38.318,353900.0
2014-10-07 15:55:00,47.66,47.66,47.57,47.57,553900.0,38.318,38.318,38.2456,38.2456,553900.0
2014-10-08 09:30:00,47.58,47.59,47.36,47.42,360500.0,38.2536,38.2617,38.0768,38.125,360500.0
2014-10-08 09:35:00,47.42,47.6,47.41,47.59,148500.0,38.125,38.2697,38.117,38.2617,148500.0
2014-10-08 09:40:00,47.6,47.7,47.6,47.62,311500.0,38.2697,38.3501,38.2697,38.2858,311500.0
2014-10-08 09:45:00,47.62,47.62,47.54,47.6,98000.0,38.2858,38.2858,38.2215,38.2697,98000.0
2014-10-08 09:50:00,47.62,47.64,47.47,47.47,70300.0,38.2858,38.3019,38.1652,38.1652,70300.0
2014-10-08 09:55:00,47.46,47.46,47.36,47.39,125300.0,38.1572,38.1572,38.0768,38.1009,125300.0
2014-10-08 10:00:00,47.4,47.45,47.35,47.35,82600.0,38.1089,38.1491,38.0687,38.0687,82600.0
2014-10-08 10:05:00,47.35,47.35,47.28,47.31,134300.0,38.0687,38.0687,38.0124,38.0366,134300.0
2014-10-08 10:10:00,47.32,47.44,47.32,47.43,159800.0,38.0446,38.1411,38.0446,38.133,159800.0
2014-10-08 10:15:00,47.43,47.46,47.37,47.37,125400.0,38.133,38.1572,38.0848,38.0848,125400.0
2014-10-08 10:20:00,47.37,47.37,47.3,47.3,145900.0,38.0848,38.0848,38.0285,38.0285,145900.0
2014-10-08 10:25:00,47.3,47.36,47.29,47.32,72400.0,38.0285,38.0768,38.0205,38.0446,72400.0
2014-10-08 10:30:00,47.32,47.35,47.23,47.26,295900.0,38.0446,38.0687,37.9722,37.9964,295900.0
2014-10-08 10:35:00,47.27,47.3,47.22,47.27,74200.0,38.0044,38.0285,37.9642,38.0044,74200.0
2014-10-08 10:40:00,47.27,47.28,47.17,47.19,88600.0,38.0044,38.0124,37.924,37.9401,88600.0
2014-10-08 10:45:00,47.18,47.19,47.14,47.17,60700.0,37.932,37.9401,37.8999,37.924,60700.0
2014-10-08 10:50:00,47.17,47.17,47.11,47.11,65300.0,37.924,37.924,37.8758,37.8758,65300.0
2014-10-08 10:55:00,47.12,47.14,47.09,47.12,214400.0,37.8838,37.8999,37.8597,37.8838,214400.0
2014-10-08 11:00:00,47.11,47.14,47.05,47.05,122200.0,37.8758,37.8999,37.8275,37.8275,122200.0
2014-10-08 11:05:00,47.06,47.16,47.05,47.15,108900.0,37.8356,37.916,37.8275,37.9079,108900.0
2014-10-08 11:10:00,47.15,47.16,47.12,47.13,623100.0,37.9079,37.916,37.8838,37.8918,623100.0
2014-10-08 11:15:00,47.12,47.13,47.08,47.09,136700.0,37.8838,37.8918,37.8517,37.8597,136700.0
2014-10-08 11:20:00,47.09,47.21,47.08,47.21,121000.0,37.8597,37.9562,37.8517,37.9562,121000.0
2014-10-08 11:25:00,47.22,47.32,47.18,47.31,335700.0,37.9642,38.0446,37.932,38.0366,335700.0
2014-10-08 11:30:00,47.31,47.35,47.29,47.31,237100.0,38.0366,38.0687,38.0205,38.0366,237100.0
2014-10-08 11:35:00,47.31,47.31,47.23,47.24,360400.0,38.0366,38.0366,37.9722,37.9803,360400.0
2014-10-08 11:40:00,47.24,47.29,47.23,47.25,126800.0,37.9803,38.0205,37.9722,37.9883,126800.0
2014-10-08 11:45:00,47.26,47.28,47.22,47.22,91800.0,37.9964,38.0124,37.9642,37.9642,91800.0
2014-10-08 11:50:00,47.21,47.3,47.2,47.27,189200.0,37.9562,38.0285,37.9481,38.0044,189200.0
2014-10-08 11:55:00,47.27,47.34,47.22,47.33,66400.0,38.0044,38.0607,37.9642,38.0526,66400.0
2014-10-08 12:00:00,47.33,47.39,47.33,47.33,51000.0,38.0526,38.1009,38.0526,38.0526,51000.0
2014-10-08 12:05:00,47.32,47.36,47.29,47.3,33300.0,38.0446,38.0768,38.0205,38.0285,33300.0
2014-10-08 12:10:00,47.3,47.37,47.29,47.34,40900.0,38.0285,38.0848,38.0205,38.0607,40900.0
2014-10-08 12:15:00,47.34,47.36,47.33,47.34,45100.0,38.0607,38.0768,38.0526,38.0607,45100.0
2014-10-08 12:20:00,47.34,47.37,47.33,47.37,13500.0,38.0607,38.0848,38.0526,38.0848,13500.0
2014-10-08 12:25:00,47.37,47.39,47.33,47.34,55600.0,38.0848,38.1009,38.0526,38.0607,55600.0
2014-10-08 12:30:00,47.34,47.35,47.29,47.29,15000.0,38.0607,38.0687,38.0205,38.0205,15000.0
2014-10-08 12:35:00,47.29,47.36,47.29,47.33,59800.0,38.0205,38.0768,38.0205,38.0526,59800.0
2014-10-08 12:40:00,47.33,47.34,47.3,47.32,49300.0,38.0526,38.0607,38.0285,38.0446,49300.0
2014-10-08 12:45:00,47.32,47.32,47.28,47.29,11800.0,38.0446,38.0446,38.0124,38.0205,11800.0
2014-10-08 12:50:00,47.3,47.31,47.25,47.25,11900.0,38.0285,38.0366,37.9883,37.9883,11900.0
2014-10-08 12:55:00,47.25,47.29,47.25,47.28,15500.0,37.9883,38.0205,37.9883,38.0124,15500.0
2014-10-08 13:00:00,47.29,47.36,47.28,47.34,25500.0,38.0205,38.0768,38.0124,38.0607,25500.0
2014-10-08 13:05:00,47.34,47.34,47.27,47.27,24500.0,38.0607,38.0607,38.0044,38.0044,24500.0
2014-10-08 13:10:00,47.27,47.32,47.27,47.32,13800.0,38.0044,38.0446,38.0044,38.0446,13800.0
2014-10-08 13:15:00,47.32,47.34,47.31,47.33,16100.0,38.0446,38.0607,38.0366,38.0526,16100.0
2014-10-08 13:20:00,47.32,47.34,47.3,47.32,18300.0,38.0446,38.0607,38.0285,38.0446,18300.0
2014-10-08 13:25:00,47.32,47.34,47.31,47.33,10300.0,38.0446,38.0607,38.0366,38.0526,10300.0
2014-10-08 13:30:00,47.34,47.37,47.32,47.35,18800.0,38.0607,38.0848,38.0446,38.0687,18800.0
2014-10-08 13:35:00,47.36,47.36,47.31,47.35,25600.0,38.0768,38.0768,38.0366,38.0687,25600.0
2014-10-08 13:40:00,47.36,47.38,47.34,47.37,24200.0,38.0768,38.0928,38.0607,38.0848,24200.0
2014-10-08 13:45:00,47.37,47.5,47.37,47.5,176700.0,38.0848,38.1893,38.0848,38.1893,176700.0
2014-10-08 13:50:00,47.49,47.51,47.48,47.48,152800.0,38.1813,38.1974,38.1732,38.1732,152800.0
2014-10-08 13:55:00,47.48,47.5,47.47,47.49,47100.0,38.1732,38.1893,38.1652,38.1813,47100.0
2014-10-08 14:00:00,47.48,47.67,47.48,47.62,270400.0,38.1732,38.326,38.1732,38.2858,270400.0
2014-10-08 14:05:00,47.62,47.71,47.61,47.7,135500.0,38.2858,38.3582,38.2778,38.3501,135500.0
2014-10-08 14:10:00,47.71,47.79,47.71,47.75,456100.0,38.3582,38.4225,38.3582,38.3903,456100.0
2014-10-08 14:15:00,47.74,47.81,47.73,47.81,325700.0,38.3823,38.4386,38.3742,38.4386,325700.0
2014-10-08 14:20:00,47.82,47.91,47.82,47.87,78400.0,38.4466,38.519,38.4466,38.4868,78400.0
2014-10-08 14:25:00,47.87,47.92,47.87,47.88,94200.0,38.4868,38.527,38.4868,38.4948,94200.0
2014-10-08 14:30:00,47.89,48.02,47.89,48.02,84400.0,38.5029,38.6074,38.5029,38.6074,84400.0
2014-10-08 14:35:00,48.03,48.03,47.98,47.98,368400.0,38.6154,38.6154,38.5752,38.5752,368400.0
2014-10-08 14:40:00,47.98,47.98,47.92,47.92,261300.0,38.5752,38.5752,38.527,38.527,261300.0
2014-10-08 14:45:00,47.92,47.95,47.86,47.86,79300.0,38.527,38.5511,38.4788,38.4788,79300.0
2014-10-08 14:50:00,47.87,47.88,47.83,47.84,57700.0,38.4868,38.4948,38.4546,38.4627,57700.0
2014-10-08 14:55:00,47.83,47.87,47.81,47.87,90400.0,38.4546,38.4868,38.4386,38.4868,90400.0
2014-10-08 15:00:00,47.87,48.0,47.87,47.98,70300.0,38.4868,38.5913,38.4868,38.5752,70300.0
2014-10-08 15:05:00,47.98,48.05,47.97,48.04,88900.0,38.5752,38.6315,38.5672,38.6235,88900.0
2014-10-08 15:10:00,48.04,48.04,48.0,48.01,71800.0,38.6235,38.6235,38.5913,38.5994,71800.0
2014-10-08 15:15:00,48.01,48.04,48.0,48.0,60100.0,38.5994,38.6235,38.5913,38.5913,60100.0
2014-10-08 15:20:00,47.99,48.11,47.98,48.11,55900.0,38.5833,38.6798,38.5752,38.6798,55900.0
2014-10-08 15:25:00,48.1,48.16,48.1,48.13,65100.0,38.6717,38.72,38.6717,38.6958,65100.0
2014-10-08 15:30:00,48.12,48.16,48.1,48.15,148800.0,38.6878,38.72,38.6717,38.7119,148800.0
2014-10-08 15:35:00,48.16,48.2,48.16,48.19,78700.0,38.72,38.7521,38.72,38.7441,78700.0
2014-10-08 15:40:00,48.18,48.27,48.18,48.26,241600.0,38.736,38.8084,38.736,38.8004,241600.0
2014-10-08 15:45:00,48.26,48.26,48.21,48.23,161900.0,38.8004,38.8004,38.7602,38.7762,161900.0
2014-10-08 15:50:00,48.23,48.24,48.17,48.19,201000.0,38.7762,38.7843,38.728,38.7441,201000.0
2014-10-08 15:55:00,48.19,48.22,48.18,48.22,466800.0,38.7441,38.7682,38.736,38.7682,466800.0
2014-10-09 09:30:00,48.2,48.22,48.1,48.1,501300.0,38.7521,38.7682,38.6717,38.6717,501300.0
2014-10-09 09:35:00,48.11,48.13,48.02,48.13,529400.0,38.6798,38.6958,38.6074,38.6958,529400.0
2014-10-09 09:40:00,48.12,48.17,47.98,48.15,162000.0,38.6878,38.728,38.5752,38.7119,162000.0
2014-10-09 09:45:00,48.14,48.15,47.99,47.99,101200.0,38.7039,38.7119,38.5833,38.5833,101200.0
2014-10-09 09:50:00,48.0,48.0,47.93,47.97,89700.0,38.5913,38.5913,38.535,38.5672,89700.0
2014-10-09 09:55:00,47.97,47.97,47.86,47.96,108300.0,38.5672,38.5672,38.4788,38.5592,108300.0
2014-10-09 10:00:00,47.96,47.97,47.91,47.93,70200.0,38.5592,38.5672,38.519,38.535,70200.0
2014-10-09 10:05:00,47.92,47.92,47.83,47.86,82200.0,38.527,38.527,38.4546,38.4788,82200.0
2014-10-09 10:10:00,47.87,47.92,47.82,47.92,64300.0,38.4868,38.527,38.4466,38.527,64300.0
2014-10-09 10:15:00,47.91,48.0,47.91,47.98,101600.0,38.519,38.5913,38.519,38.5752,101600.0
2014-10-09 10:20:00,47.98,48.01,47.91,47.91,66000.0,38.5752,38.5994,38.519,38.519,66000.0
2014-10-09 10:25:00,47.91,48.0,47.89,47.97,102500.0,38.519,38.5913,38.5029,38.5672,102500.0
2014-10-09 10:30:00,47.95,47.96,47.77,47.78,157200.0,38.5511,38.5592,38.4064,38.4144,157200.0
2014-10-09 10:35:00,47.77,47.77,47.71,47.76,238800.0,38.4064,38.4064,38.3582,38.3984,238800.0
2014-10-09 10:40:00,47.75,47.76,47.71,47.73,300000.0,38.3903,38.3984,38.3582,38.3742,300000.0
2014-10-09 10:45:00,47.73,47.75,47.67,47.67,82300.0,38.3742,38.3903,38.326,38.326,82300.0
2014-10-09 10:50:00,47.67,47.67,47.61,47.63,68200.0,38.326,38.326,38.2778,38.2938,68200.0
2014-10-09 10:55:00,47.64,47.74,47.64,47.74,150700.0,38.3019,38.3823,38.3019,38.3823,150700.0
2014-10-09 11:00:00,47.74,47.74,47.6,47.6,91200.0,38.3823,38.3823,38.2697,38.2697,91200.0
2014-10-09 11:05:00,47.6,47.71,47.59,47.69,196300.0,38.2697,38.3582,38.2617,38.3421,196300.0
2014-10-09 11:10:00,47.69,47.8,47.65,47.75,163800.0,38.3421,38.4305,38.3099,38.3903,163800.0
2014-10-09 11:15:00,47.76,47.77,47.73,47.75,49100.0,38.3984,38.4064,38.3742,38.3903,49100.0
2014-10-09 11:20:00,47.75,47.8,47.69,47.72,94600.0,38.3903,38.4305,38.3421,38.3662,94600.0
2014-10-09 11:25:00,47.72,47.76,47.69,47.73,122100.0,38.3662,38.3984,38.3421,38.3742,122100.0
2014-10-09 11:30:00,47.73,47.75,47.68,47.74,59200.0,38.3742,38.3903,38.334,38.3823,59200.0
2014-10-09 11:35:00,47.73,47.75,47.61,47.61,120500.0,38.3742,38.3903,38.2778,38.2778,120500.0
2014-10-09 11:40:00,47.6,47.61,47.46,47.46,198300.0,38.2697,38.2778,38.1572,38.1572,198300.0
2014-10-09 11:45:00,47.46,47.5,47.43,47.47,243600.0,38.1572,38.1893,38.133,38.1652,243600.0
2014-10-09 11:50:00,47.47,47.5,47.37,47.44,233300.0,38.1652,38.1893,38.0848,38.1411,233300.0
2014-10-09 11:55:00,47.43,47.45,47.33,47.44,152100.0,38.133,38.1491,38.0526,38.1411,152100.0
2014-10-09 12:00:00,47.44,47.49,47.41,47.48,96500.0,38.1411,38.1813,38.117,38.1732,96500.0
2014-10-09 12:05:00,47.48,47.49,47.38,47.38,56800.0,38.1732,38.1813,38.0928,38.0928,56800.0
2014-10-09 12:10:00,47.39,47.44,47.34,47.37,78100.0,38.1009,38.1411,38.0607,38.0848,78100.0
2014-10-09 12:15:00,47.37,47.39,47.26,47.32,146900.0,38.0848,38.1009,37.9964,38.0446,146900.0
2014-10-09 12:20:00,47.32,47.33,47.27,47.28,233500.0,38.0446,38.0526,38.0044,38.0124,233500.0
2014-10-09 12:25:00,47.29,47.3,47.17,47.18,484200.0,38.0205,38.0285,37.924,37.932,484200.0
2014-10-09 12:30:00,47.17,47.18,47.1,47.15,668900.0,37.924,37.932,37.8677,37.9079,668900.0
2014-10-09 12:35:00,47.15,47.21,47.14,47.17,227300.0,37.9079,37.9562,37.8999,37.924,227300.0
2014-10-09 12:40:00,47.18,47.23,47.14,47.23,163800.0,37.932,37.9722,37.8999,37.9722,163800.0
2014-10-09 12:45:00,47.23,47.26,47.19,47.26,68000.0,37.9722,37.9964,37.9401,37.9964,68000.0
2014-10-09 12:50:00,47.26,47.3,47.25,47.29,59300.0,37.9964,38.0285,37.9883,38.0205,59300.0
2014-10-09 12:55:00,47.28,47.3,47.21,47.27,164500.0,38.0124,38.0285,37.9562,38.0044,164500.0
2014-10-09 13:00:00,47.27,47.27,47.12,47.13,76000.0,38.0044,38.0044,37.8838,37.8918,76000.0
2014-10-09 13:05:00,47.12,47.16,47.04,47.06,92200.0,37.8838,37.916,37.8195,37.8356,92200.0
2014-10-09 13:10:00,47.07,47.1,47.01,47.09,148200.0,37.8436,37.8677,37.7954,37.8597,148200.0
2014-10-09 13:15:00,47.09,47.16,47.08,47.12,67700.0,37.8597,37.916,37.8517,37.8838,67700.0
2014-10-09 13:20:00,47.13,47.3,47.13,47.29,165000.0,37.8918,38.0285,37.8918,38.0205,165000.0
2014-10-09 13:25:00,47.28,47.28,47.22,47.23,44300.0,38.0124,38.0124,37.9642,37.9722,44300.0
2014-10-09 13:30:00,47.23,47.3,47.19,47.3,84800.0,37.9722,38.0285,37.9401,38.0285,84800.0
2014-10-09 13:35:00,47.31,47.42,47.3,47.42,235000.0,38.0366,38.125,38.0285,38.125,235000.0
2014-10-09 13:40:00,47.42,47.43,47.3,47.32,265900.0,38.125,38.133,38.0285,38.0446,265900.0
2014-10-09 13:45:00,47.32,47.34,47.27,47.3,100300.0,38.0446,38.0607,38.0044,38.0285,100300.0
2014-10-09 13:50:00,47.3,47.32,47.16,47.18,166600.0,38.0285,38.0446,37.916,37.932,166600.0
2014-10-09 13:55:00,47.19,47.25,47.18,47.21,150500.0,37.9401,37.9883,37.932,37.9562,150500.0
2014-10-09 14:00:00,47.21,47.21,47.12,47.13,122400.0,37.9562,37.9562,37.8838,37.8918,122400.0
2014-10-09 14:05:00,47.14,47.18,47.1,47.14,237300.0,37.8999,37.932,37.8677,37.8999,237300.0
2014-10-09 14:10:00,47.14,47.15,47.08,47.09,171700.0,37.8999,37.9079,37.8517,37.8597,171700.0
2014-10-09 14:15:00,47.08,47.14,47.04,47.06,246600.0,37.8517,37.8999,37.8195,37.8356,246600.0
2014-10-09 14:20:00,47.06,47.08,46.99,47.02,168500.0,37.8356,37.8517,37.7793,37.8034,168500.0
2014-10-09 14:25:00,47.01,47.09,47.01,47.01,142500.0,37.7954,37.8597,37.7954,37.7954,142500.0
2014-10-09 14:30:00,47.02,47.02,46.91,46.98,161700.0,37.8034,37.8034,37.715,37.7713,161700.0
2014-10-09 14:35:00,46.98,47.12,46.98,47.09,110100.0,37.7713,37.8838,37.7713,37.8597,110100.0
2014-10-09 14:40:00,47.09,47.11,47.05,47.09,107600.0,37.8597,37.8758,37.8275,37.8597,107600.0
2014-10-09 14:45:00,47.08,47.09,46.97,47.01,70600.0,37.8517,37.8597,37.7632,37.7954,70600.0
2014-10-09 14:50:00,47.0,47.1,47.0,47.04,88400.0,37.7873,37.8677,37.7873,37.8195,88400.0
2014-10-09 14:55:00,47.04,47.04,46.94,46.94,266000.0,37.8195,37.8195,37.7391,37.7391,266000.0
2014-10-09 15:00:00,46.94,46.98,46.88,46.98,216700.0,37.7391,37.7713,37.6909,37.7713,216700.0
2014-10-09 15:05:00,46.98,47.0,46.87,46.87,110400.0,37.7713,37.7873,37.6828,37.6828,110400.0
2014-10-09 15:10:00,46.88,47.02,46.88,47.0,134300.0,37.6909,37.8034,37.6909,37.7873,134300.0
2014-10-09 15:15:00,47.0,47.08,46.92,47.03,143300.0,37.7873,37.8517,37.723,37.8115,143300.0
2014-10-09 15:20:00,47.03,47.07,46.95,47.03,164500.0,37.8115,37.8436,37.7471,37.8115,164500.0
2014-10-09 15:25:00,47.04,47.09,47.02,47.09,198800.0,37.8195,37.8597,37.8034,37.8597,198800.0
2014-10-09 15:30:00,47.08,47.19,47.07,47.17,163700.0,37.8517,37.9401,37.8436,37.924,163700.0
2014-10-09 15:35:00,47.18,47.21,47.09,47.16,257500.0,37.932,37.9562,37.8597,37.916,257500.0
2014-10-09 15:40:00,47.15,47.16,47.05,47.07,211200.0,37.9079,37.916,37.8275,37.8436,211200.0
2014-10-09 15:45:00,47.06,47.07,46.98,47.01,393100.0,37.8356,37.8436,37.7713,37.7954,393100.0
2014-10-09 15:50:00,47.0,47.05,46.98,47.04,355500.0,37.7873,37.8275,37.7713,37.8195,355500.0
2014-10-09 15:55:00,47.04,47.09,47.0,47.01,430900.0,37.8195,37.8597,37.7873,37.7954,430900.0
2014-10-10 09:30:00,47.03,47.03,46.67,46.74,266300.0,37.8115,37.8115,37.522,37.5783,266300.0
2014-10-10 09:35:00,46.75,46.94,46.74,46.94,313700.0,37.5863,37.7391,37.5783,37.7391,313700.0
2014-10-10 09:40:00,46.95,47.17,46.94,47.17,909400.0,37.7471,37.924,37.7391,37.924,909400.0
2014-10-10 09:45:00,47.16,47.2,47.11,47.13,322100.0,37.916,37.9481,37.8758,37.8918,322100.0
2014-10-10 09:50:00,47.13,47.14,46.91,46.91,214100.0,37.8918,37.8999,37.715,37.715,214100.0
2014-10-10 09:55:00,46.91,46.97,46.9,46.92,110300.0,37.715,37.7632,37.7069,37.723,110300.0
2014-10-10 10:00:00,46.91,46.91,46.76,46.77,154700.0,37.715,37.715,37.5944,37.6024,154700.0
2014-10-10 10:05:00,46.77,46.78,46.63,46.65,184300.0,37.6024,37.6105,37.4899,37.5059,184300.0
2014-10-10 10:10:00,46.64,46.76,46.59,46.61,159300.0,37.4979,37.5944,37.4577,37.4738,159300.0
2014-10-10 10:15:00,46.61,46.7,46.58,46.66,148100.0,37.4738,37.5461,37.4497,37.514,148100.0
2014-10-10 10:20:00,46.66,46.66,46.52,46.52,136100.0,37.514,37.514,37.4014,37.4014,136100.0
2014-10-10 10:25:00,46.52,46.56,46.45,46.48,259900.0,37.4014,37.4336,37.3451,37.3693,259900.0
2014-10-10 10:30:00,46.48,46.5,46.39,46.49,136100.0,37.3693,37.3853,37.2969,37.3773,136100.0
2014-10-10 10:35:00,46.48,46.6,46.46,46.53,157300.0,37.3693,37.4657,37.3532,37.4095,157300.0
2014-10-10 10:40:00,46.54,46.58,46.46,46.58,108100.0,37.4175,37.4497,37.3532,37.4497,108100.0
2014-10-10 10:45:00,46.58,46.58,46.46,46.53,165800.0,37.4497,37.4497,37.3532,37.4095,165800.0
2014-10-10 10:50:00,46.54,46.64,46.49,46.56,598000.0,37.4175,37.4979,37.3773,37.4336,598000.0
2014-10-10 10:55:00,46.57,46.65,46.53,46.55,146900.0,37.4416,37.5059,37.4095,37.4255,146900.0
2014-10-10 11:00:00,46.55,46.71,46.55,46.71,74100.0,37.4255,37.5542,37.4255,37.5542,74100.0
2014-10-10 11:05:00,46.7,46.74,46.65,46.71,117900.0,37.5461,37.5783,37.5059,37.5542,117900.0
2014-10-10 11:10:00,46.7,46.7,46.58,46.6,102600.0,37.5461,37.5461,37.4497,37.4657,102600.0
2014-10-10 11:15:00,46.59,46.59,46.46,46.48,445100.0,37.4577,37.4577,37.3532,37.3693,445100.0
2014-10-10 11:20:00,46.48,46.53,46.41,46.44,304800.0,37.3693,37.4095,37.313,37.3371,304800.0
2014-10-10 11:25:00,46.44,46.47,46.39,46.44,182000.0,37.3371,37.3612,37.2969,37.3371,182000.0
2014-10-10 11:30:00,46.43,46.48,46.41,46.42,94000.0,37.3291,37.3693,37.313,37.321,94000.0
2014-10-10 11:35:00,46.42,46.52,46.42,46.48,109300.0,37.321,37.4014,37.321,37.3693,109300.0
2014-10-10 11:40:00,46.48,46.48,46.37,46.4,118700.0,37.3693,37.3693,37.2808,37.3049,118700.0
2014-10-10 11:45:00,46.41,46.57,46.4,46.56,81200.0,37.313,37.4416,37.3049,37.4336,81200.0
2014-10-10 11:50:00,46.57,46.64,46.57,46.62,76900.0,37.4416,37.4979,37.4416,37.4818,76900.0
2014-10-10 11:55:00,46.62,46.62,46.55,46.59,97700.0,37.4818,37.4818,37.4255,37.4577,97700.0
2014-10-10 12:00:00,46.59,46.79,46.59,46.79,421500.0,37.4577,37.6185,37.4577,37.6185,421500.0
2014-10-10 12:05:00,46.8,46.85,46.76,46.81,113800.0,37.6265,37.6667,37.5944,37.6346,113800.0
2014-10-10 12:10:00,46.8,46.91,46.79,46.91,214300.0,37.6265,37.715,37.6185,37.715,214300.0
2014-10-10 12:15:00,46.91,46.91,46.8,46.8,163500.0,37.715,37.715,37.6265,37.6265,163500.0
2014-10-10 12:20:00,46.79,46.81,46.74,46.78,98100.0,37.6185,37.6346,37.5783,37.6105,98100.0
2014-10-10 12:25:00,46.78,46.87,46.78,46.8,51900.0,37.6105,37.6828,37.6105,37.6265,51900.0
2014-10-10 12:30:00,46.8,47.0,46.8,46.95,264400.0,37.6265,37.7873,37.6265,37.7471,264400.0
2014-10-10 12:35:00,46.94,46.95,46.75,46.77,305400.0,37.7391,37.7471,37.5863,37.6024,305400.0
2014-10-10 12:40:00,46.77,46.88,46.77,46.87,117800.0,37.6024,37.6909,37.6024,37.6828,117800.0
2014-10-10 12:45:00,46.87,46.89,46.84,46.87,95500.0,37.6828,37.6989,37.6587,37.6828,95500.0
2014-10-10 12:50:00,46.88,46.92,46.78,46.84,178500.0,37.6909,37.723,37.6105,37.6587,178500.0
2014-10-10 12:55:00,46.84,46.89,46.8,46.84,107500.0,37.6587,37.6989,37.6265,37.6587,107500.0
2014-10-10 13:00:00,46.84,46.89,46.76,46.77,154800.0,37.6587,37.6989,37.5944,37.6024,154800.0
2014-10-10 13:05:00,46.77,46.84,46.77,46.83,202700.0,37.6024,37.6587,37.6024,37.6507,202700.0
2014-10-10 13:10:00,46.83,46.85,46.77,46.78,117400.0,37.6507,37.6667,37.6024,37.6105,117400.0
2014-10-10 13:15:00,46.77,46.77,46.66,46.66,120800.0,37.6024,37.6024,37.514,37.514,120800.0
2014-10-10 13:20:00,46.66,46.71,46.63,46.7,247400.0,37.514,37.5542,37.4899,37.5461,247400.0
2014-10-10 13:25:00,46.69,46.69,46.61,46.65,191900.0,37.5381,37.5381,37.4738,37.5059,191900.0
2014-10-10 13:30:00,46.65,46.71,46.65,46.65,150500.0,37.5059,37.5542,37.5059,37.5059,150500.0
2014-10-10 13:35:00,46.65,46.82,46.64,46.78,208900.0,37.5059,37.6426,37.4979,37.6105,208900.0
2014-10-10 13:40:00,46.77,46.81,46.77,46.8,150900.0,37.6024,37.6346,37.6024,37.6265,150900.0
2014-10-10 13:45:00,46.8,46.8,46.67,46.73,221600.0,37.6265,37.6265,37.522,37.5703,221600.0
2014-10-10 13:50:00,46.73,46.79,46.73,46.75,171200.0,37.5703,37.6185,37.5703,37.5863,171200.0
2014-10-10 13:55:00,46.75,46.81,46.73,46.75,132100.0,37.5863,37.6346,37.5703,37.5863,132100.0
2014-10-10 14:00:00,46.76,46.83,46.76,46.81,162900.0,37.5944,37.6507,37.5944,37.6346,162900.0
2014-10-10 14:05:00,46.81,46.81,46.77,46.78,167000.0,37.6346,37.6346,37.6024,37.6105,167000.0
2014-10-10 14:10:00,46.79,46.79,46.71,46.72,137200.0,37.6185,37.6185,37.5542,37.5622,137200.0
2014-10-10 14:15:00,46.72,46.76,46.69,46.7,179600.0,37.5622,37.5944,37.5381,37.5461,179600.0
2014-10-10 14:20:00,46.7,46.75,46.7,46.75,109600.0,37.5461,37.5863,37.5461,37.5863,109600.0
2014-10-10 14:25:00,46.76,46.77,46.71,46.74,168900.0,37.5944,37.6024,37.5542,37.5783,168900.0
2014-10-10 14:30:00,46.74,46.75,46.68,46.69,160500.0,37.5783,37.5863,37.5301,37.5381,160500.0
2014-10-10 14:35:00,46.68,46.68,46.61,46.62,148200.0,37.5301,37.5301,37.4738,37.4818,148200.0
2014-10-10 14:40:00,46.62,46.64,46.58,46.64,106800.0,37.4818,37.4979,37.4497,37.4979,106800.0
2014-10-10 14:45:00,46.64,46.68,46.61,46.64,141300.0,37.4979,37.5301,37.4738,37.4979,141300.0
2014-10-10 14:50:00,46.64,46.67,46.62,46.64,103700.0,37.4979,37.522,37.4818,37.4979,103700.0
2014-10-10 14:55:00,46.64,46.66,46.6,46.61,155400.0,37.4979,37.514,37.4657,37.4738,155400.0
2014-10-10 15:00:00,46.61,46.64,46.56,46.56,169800.0,37.4738,37.4979,37.4336,37.4336,169800.0
2014-10-10 15:05:00,46.56,46.56,46.49,46.51,256800.0,37.4336,37.4336,37.3773,37.3934,256800.0
2014-10-10 15:10:00,46.52,46.62,46.52,46.56,166300.0,37.4014,37.4818,37.4014,37.4336,166300.0
2014-10-10 15:15:00,46.56,46.56,46.47,46.51,168000.0,37.4336,37.4336,37.3612,37.3934,168000.0
2014-10-10 15:20:00,46.51,46.53,46.48,46.52,122700.0,37.3934,37.4095,37.3693,37.4014,122700.0
2014-10-10 15:25:00,46.51,46.51,46.42,46.5,167600.0,37.3934,37.3934,37.321,37.3853,167600.0
2014-10-10 15:30:00,46.5,46.52,46.43,46.43,165700.0,37.3853,37.4014,37.3291,37.3291,165700.0
2014-10-10 15:35:00,46.44,46.51,46.43,46.5,245800.0,37.3371,37.3934,37.3291,37.3853,245800.0
2014-10-10 15:40:00,46.49,46.5,46.43,46.46,111600.0,37.3773,37.3853,37.3291,37.3532,111600.0
2014-10-10 15:45:00,46.46,46.46,46.32,46.34,168600.0,37.3532,37.3532,37.2406,37.2567,168600.0
2014-10-10 15:50:00,46.33,46.35,46.3,46.31,324100.0,37.2487,37.2647,37.2245,37.2326,324100.0
2014-10-10 15:55:00,46.31,46.34,46.29,46.31,286100.0,37.2326,37.2567,37.2165,37.2326,286100.0
2014-10-13 09:30:00,46.25,46.55,46.25,46.53,181900.0,37.1843,37.4255,37.1843,37.4095,181900.0
2014-10-13 09:35:00,46.53,46.64,46.45,46.59,515100.0,37.4095,37.4979,37.3451,37.4577,515100.0
2014-10-13 09:40:00,46.59,46.63,46.37,46.42,589600.0,37.4577,37.4899,37.2808,37.321,589600.0
2014-10-13 09:45:00,46.41,46.41,46.22,46.22,238500.0,37.313,37.313,37.1602,37.1602,238500.0
2014-10-13 09:50:00,46.23,46.24,45.98,46.06,472800.0,37.1683,37.1763,36.9673,37.0316,472800.0
2014-10-13 09:55:00,46.05,46.17,45.99,46.16,465500.0,37.0235,37.12,36.9753,37.112,465500.0
2014-10-13 10:00:00,46.18,46.33,46.16,46.29,332000.0,37.1281,37.2487,37.112,37.2165,332000.0
2014-10-13 10:05:00,46.3,46.33,46.2,46.22,152600.0,37.2245,37.2487,37.1441,37.1602,152600.0
2014-10-13 10:10:00,46.2,46.27,46.18,46.2,220000.0,37.1441,37.2004,37.1281,37.1441,220000.0
2014-10-13 10:15:00,46.19,46.2,46.03,46.04,359900.0,37.1361,37.1441,37.0075,37.0155,359900.0
2014-10-13 10:20:00,46.04,46.13,46.03,46.07,248600.0,37.0155,37.0879,37.0075,37.0396,248600.0
2014-10-13 10:25:00,46.07,46.08,45.89,45.9,161600.0,37.0396,37.0477,36.8949,36.9029,161600.0
2014-10-13 10:30:00,45.9,46.08,45.9,46.03,203600.0,36.9029,37.0477,36.9029,37.0075,203600.0
2014-10-13 10:35:00,46.03,46.07,45.95,46.04,149100.0,37.0075,37.0396,36.9431,37.0155,149100.0
2014-10-13 10:40:00,46.04,46.04,45.88,45.88,123000.0,37.0155,37.0155,36.8869,36.8869,123000.0
2014-10-13 10:45:00,45.88,46.0,45.86,45.89,267300.0,36.8869,36.9833,36.8708,36.8949,267300.0
2014-10-13 10:50:00,45.9,46.13,45.9,46.12,212000.0,36.9029,37.0879,36.9029,37.0798,212000.0
2014-10-13 10:55:00,46.12,46.18,46.06,46.12,326800.0,37.0798,37.1281,37.0316,37.0798,326800.0
2014-10-13 11:00:00,46.12,46.26,46.07,46.23,163800.0,37.0798,37.1924,37.0396,37.1683,163800.0
2014-10-13 11:05:00,46.22,46.26,46.21,46.23,268400.0,37.1602,37.1924,37.1522,37.1683,268400.0
2014-10-13 11:10:00,46.23,46.23,46.11,46.15,250500.0,37.1683,37.1683,37.0718,37.1039,250500.0
2014-10-13 11:15:00,46.15,46.18,45.95,45.95,171600.0,37.1039,37.1281,36.9431,36.9431,171600.0
2014-10-13 11:20:00,45.94,46.12,45.93,46.12,190900.0,36.9351,37.0798,36.9271,37.0798,190900.0
2014-10-13 11:25:00,46.12,46.14,46.02,46.04,177500.0,37.0798,37.0959,36.9994,37.0155,177500.0
2014-10-13 11:30:00,46.04,46.18,46.03,46.12,132200.0,37.0155,37.1281,37.0075,37.0798,132200.0
2014-10-13 11:35:00,46.12,46.12,46.02,46.02,126100.0,37.0798,37.0798,36.9994,36.9994,126100.0
2014-10-13 11:40:00,46.03,46.14,46.03,46.07,113100.0,37.0075,37.0959,37.0075,37.0396,113100.0
2014-10-13 11:45:00,46.07,46.15,46.07,46.14,158900.0,37.0396,37.1039,37.0396,37.0959,158900.0
2014-10-13 11:50:00,46.14,46.18,46.07,46.07,73100.0,37.0959,37.1281,37.0396,37.0396,73100.0
2014-10-13 11:55:00,46.07,46.1,46.03,46.03,66800.0,37.0396,37.0637,37.0075,37.0075,66800.0
2014-10-13 12:00:00,46.03,46.09,45.98,46.03,104900.0,37.0075,37.0557,36.9673,37.0075,104900.0
2014-10-13 12:05:00,46.03,46.03,45.97,45.97,51900.0,37.0075,37.0075,36.9592,36.9592,51900.0
2014-10-13 12:10:00,45.97,46.02,45.96,45.98,48200.0,36.9592,36.9994,36.9512,36.9673,48200.0
2014-10-13 12:15:00,45.97,46.05,45.94,46.05,64000.0,36.9592,37.0235,36.9351,37.0235,64000.0
2014-10-13 12:20:00,46.05,46.09,46.03,46.08,101600.0,37.0235,37.0557,37.0075,37.0477,101600.0
2014-10-13 12:25:00,46.08,46.2,46.05,46.2,176900.0,37.0477,37.1441,37.0235,37.1441,176900.0
2014-10-13 12:30:00,46.2,46.26,46.17,46.25,158300.0,37.1441,37.1924,37.12,37.1843,158300.0
2014-10-13 12:35:00,46.25,46.27,46.2,46.23,107700.0,37.1843,37.2004,37.1441,37.1683,107700.0
2014-10-13 12:40:00,46.23,46.29,46.21,46.24,111100.0,37.1683,37.2165,37.1522,37.1763,111100.0
2014-10-13 12:45:00,46.24,46.24,46.17,46.17,64800.0,37.1763,37.1763,37.12,37.12,64800.0
2014-10-13 12:50:00,46.17,46.22,46.15,46.21,41200.0,37.12,37.1602,37.1039,37.1522,41200.0
2014-10-13 12:55:00,46.21,46.22,46.18,46.18,41500.0,37.1522,37.1602,37.1281,37.1281,41500.0
2014-10-13 13:00:00,46.19,46.22,46.18,46.2,34300.0,37.1361,37.1602,37.1281,37.1441,34300.0
2014-10-13 13:05:00,46.2,46.22,46.18,46.19,35400.0,37.1441,37.1602,37.1281,37.1361,35400.0
2014-10-13 13:10:00,46.2,46.2,46.09,46.1,115200.0,37.1441,37.1441,37.0557,37.0637,115200.0
2014-10-13 13:15:00,46.1,46.1,45.96,46.02,144200.0,37.0637,37.0637,36.9512,36.9994,144200.0
2014-10-13 13:20:00,46.02,46.09,46.02,46.05,44400.0,36.9994,37.0557,36.9994,37.0235,44400.0
2014-10-13 13:25:00,46.04,46.18,46.04,46.16,64500.0,37.0155,37.1281,37.0155,37.112,64500.0
2014-10-13 13:30:00,46.16,46.17,46.12,46.16,623800.0,37.112,37.12,37.0798,37.112,623800.0
2014-10-13 13:35:00,46.16,46.26,46.16,46.23,168400.0,37.112,37.1924,37.112,37.1683,168400.0
2014-10-13 13:40:00,46.23,46.23,46.16,46.16,57200.0,37.1683,37.1683,37.112,37.112,57200.0
2014-10-13 13:45:00,46.17,46.19,46.07,46.08,56700.0,37.12,37.1361,37.0396,37.0477,56700.0
2014-10-13 13:50:00,46.08,46.13,46.05,46.1,83400.0,37.0477,37.0879,37.0235,37.0637,83400.0
2014-10-13 13:55:00,46.09,46.09,45.97,46.04,80100.0,37.0557,37.0557,36.9592,37.0155,80100.0
2014-10-13 14:00:00,46.04,46.05,45.94,45.97,71200.0,37.0155,37.0235,36.9351,36.9592,71200.0
2014-10-13 14:05:00,45.97,46.03,45.97,46.02,83300.0,36.9592,37.0075,36.9592,36.9994,83300.0
2014-10-13 14:10:00,46.02,46.02,45.92,45.92,136700.0,36.9994,36.9994,36.919,36.919,136700.0
2014-10-13 14:15:00,45.92,45.94,45.89,45.89,232900.0,36.919,36.9351,36.8949,36.8949,232900.0
2014-10-13 14:20:00,45.88,45.94,45.87,45.93,238700.0,36.8869,36.9351,36.8788,36.9271,238700.0
2014-10-13 14:25:00,45.92,45.97,45.92,45.96,121500.0,36.919,36.9592,36.919,36.9512,121500.0
2014-10-13 14:30:00,45.96,45.96,45.85,45.89,73900.0,36.9512,36.9512,36.8627,36.8949,73900.0
2014-10-13 14:35:00,45.9,45.93,45.85,45.89,53300.0,36.9029,36.9271,36.8627,36.8949,53300.0
2014-10-13 14:40:00,45.88,45.9,45.82,45.85,64400.0,36.8869,36.9029,36.8386,36.8627,64400.0
2014-10-13 14:45:00,45.85,45.85,45.8,45.8,202300.0,36.8627,36.8627,36.8225,36.8225,202300.0
2014-10-13 14:50:00,45.8,45.86,45.77,45.78,100400.0,36.8225,36.8708,36.7984,36.8065,100400.0
2014-10-13 14:55:00,45.77,45.77,45.67,45.7,68900.0,36.7984,36.7984,36.718,36.7422,68900.0
2014-10-13 15:00:00,45.7,45.72,45.63,45.63,478400.0,36.7422,36.7582,36.6859,36.6859,478400.0
2014-10-13 15:05:00,45.64,45.68,45.63,45.63,96600.0,36.6939,36.7261,36.6859,36.6859,96600.0
2014-10-13 15:10:00,45.62,45.66,45.61,45.66,74200.0,36.6778,36.71,36.6698,36.71,74200.0
2014-10-13 15:15:00,45.66,45.66,45.55,45.56,148900.0,36.71,36.71,36.6216,36.6296,148900.0
2014-10-13 15:20:00,45.56,45.58,45.48,45.52,214800.0,36.6296,36.6457,36.5653,36.5974,214800.0
2014-10-13 15:25:00,45.52,45.55,45.5,45.54,89700.0,36.5974,36.6216,36.5814,36.6135,89700.0
2014-10-13 15:30:00,45.53,45.54,45.21,45.37,436000.0,36.6055,36.6135,36.3482,36.4768,436000.0
2014-10-13 15:35:00,45.37,45.41,45.23,45.24,295200.0,36.4768,36.509,36.3643,36.3723,295200.0
2014-10-13 15:40:00,45.24,45.35,45.18,45.2,404200.0,36.3723,36.4608,36.3241,36.3402,404200.0
2014-10-13 15:45:00,45.2,45.2,45.09,45.14,549300.0,36.3402,36.3402,36.2517,36.2919,549300.0
2014-10-13 15:50:00,45.14,45.19,45.04,45.09,618900.0,36.2919,36.3321,36.2115,36.2517,618900.0
2014-10-13 15:55:00,45.09,45.13,45.06,45.09,628000.0,36.2517,36.2839,36.2276,36.2517,628000.0
2014-10-14 09:30:00,45.41,45.44,45.32,45.44,233700.0,36.509,36.5331,36.4366,36.5331,233700.0
2014-10-14 09:35:00,45.45,45.48,45.34,45.39,214300.0,36.5412,36.5653,36.4527,36.4929,214300.0
2014-10-14 09:40:00,45.39,45.48,45.33,45.36,150600.0,36.4929,36.5653,36.4447,36.4688,150600.0
2014-10-14 09:45:00,45.37,45.39,45.31,45.31,188100.0,36.4768,36.4929,36.4286,36.4286,188100.0
2014-10-14 09:50:00,45.31,45.34,45.19,45.2,337300.0,36.4286,36.4527,36.3321,36.3402,337300.0
2014-10-14 09:55:00,45.19,45.2,45.03,45.08,232100.0,36.3321,36.3402,36.2035,36.2437,232100.0
2014-10-14 10:00:00,45.07,45.18,44.99,45.16,624900.0,36.2356,36.3241,36.1713,36.308,624900.0
2014-10-14 10:05:00,45.16,45.16,44.97,45.14,206300.0,36.308,36.308,36.1552,36.2919,206300.0
2014-10-14 10:10:00,45.14,45.2,45.04,45.11,107500.0,36.2919,36.3402,36.2115,36.2678,107500.0
2014-10-14 10:15:00,45.11,45.13,44.99,45.01,154700.0,36.2678,36.2839,36.1713,36.1874,154700.0
2014-10-14 10:20:00,45.0,45.09,44.95,44.96,124800.0,36.1794,36.2517,36.1392,36.1472,124800.0
2014-10-14 10:25:00,44.96,45.15,44.96,45.13,176100.0,36.1472,36.3,36.1472,36.2839,176100.0
2014-10-14 10:30:00,45.13,45.16,45.08,45.11,104500.0,36.2839,36.308,36.2437,36.2678,104500.0
2014-10-14 10:35:00,45.11,45.22,45.11,45.16,116700.0,36.2678,36.3562,36.2678,36.308,116700.0
2014-10-14 10:40:00,45.17,45.2,45.06,45.12,113600.0,36.316,36.3402,36.2276,36.2758,113600.0
2014-10-14 10:45:00,45.12,45.25,45.09,45.25,179300.0,36.2758,36.3804,36.2517,36.3804,179300.0
2014-10-14 10:50:00,45.25,45.41,45.25,45.34,146800.0,36.3804,36.509,36.3804,36.4527,146800.0
2014-10-14 10:55:00,45.34,45.34,45.18,45.2,106500.0,36.4527,36.4527,36.3241,36.3402,106500.0
2014-10-14 11:00:00,45.2,45.29,45.2,45.2,159100.0,36.3402,36.4125,36.3402,36.3402,159100.0
2014-10-14 11:05:00,45.2,45.3,45.18,45.23,153100.0,36.3402,36.4206,36.3241,36.3643,153100.0
2014-10-14 11:10:00,45.23,45.31,45.23,45.3,114100.0,36.3643,36.4286,36.3643,36.4206,114100.0
2014-10-14 11:15:00,45.3,45.47,45.3,45.41,113700.0,36.4206,36.5572,36.4206,36.509,113700.0
2014-10-14 11:20:00,45.41,45.42,45.35,45.35,68600.0,36.509,36.517,36.4608,36.4608,68600.0
2014-10-14 11:25:00,45.35,45.45,45.34,45.4,147200.0,36.4608,36.5412,36.4527,36.501,147200.0
2014-10-14 11:30:00,45.4,45.44,45.36,45.41,130900.0,36.501,36.5331,36.4688,36.509,130900.0
2014-10-14 11:35:00,45.4,45.48,45.38,45.47,34500.0,36.501,36.5653,36.4849,36.5572,34500.0
2014-10-14 11:40:00,45.48,45.65,45.48,45.64,90600.0,36.5653,36.702,36.5653,36.6939,90600.0
2014-10-14 11:45:00,45.63,45.68,45.59,45.62,391700.0,36.6859,36.7261,36.6537,36.6778,391700.0
2014-10-14 11:50:00,45.62,45.63,45.56,45.62,60100.0,36.6778,36.6859,36.6296,36.6778,60100.0
2014-10-14 11:55:00,45.61,45.67,45.53,45.57,106600.0,36.6698,36.718,36.6055,36.6376,106600.0
2014-10-14 12:00:00,45.57,45.63,45.56,45.62,113200.0,36.6376,36.6859,36.6296,36.6778,113200.0
2014-10-14 12:05:00,45.61,45.7,45.61,45.7,75600.0,36.6698,36.7422,36.6698,36.7422,75600.0
2014-10-14 12:10:00,45.69,45.74,45.66,45.73,281200.0,36.7341,36.7743,36.71,36.7663,281200.0
2014-10-14 12:15:00,45.72,45.75,45.67,45.68,469400.0,36.7582,36.7823,36.718,36.7261,469400.0
2014-10-14 12:20:00,45.67,45.71,45.63,45.63,96800.0,36.718,36.7502,36.6859,36.6859,96800.0
2014-10-14 12:25:00,45.63,45.65,45.58,45.61,66900.0,36.6859,36.702,36.6457,36.6698,66900.0
2014-10-14 12:30:00,45.59,45.6,45.49,45.56,97300.0,36.6537,36.6618,36.5733,36.6296,97300.0
2014-10-14 12:35:00,45.56,45.59,45.53,45.54,84800.0,36.6296,36.6537,36.6055,36.6135,84800.0
2014-10-14 12:40:00,45.53,45.6,45.48,45.59,292600.0,36.6055,36.6618,36.5653,36.6537,292600.0
2014-10-14 12:45:00,45.6,45.71,45.59,45.7,65300.0,36.6618,36.7502,36.6537,36.7422,65300.0
2014-10-14 12:50:00,45.7,45.7,45.61,45.63,36600.0,36.7422,36.7422,36.6698,36.6859,36600.0
2014-10-14 12:55:00,45.63,45.7,45.63,45.67,64900.0,36.6859,36.7422,36.6859,36.718,64900.0
2014-10-14 13:00:00,45.66,45.76,45.66,45.75,51600.0,36.71,36.7904,36.71,36.7823,51600.0
2014-10-14 13:05:00,45.76,45.82,45.75,45.75,51000.0,36.7904,36.8386,36.7823,36.7823,51000.0
2014-10-14 13:10:00,45.74,45.85,45.73,45.85,45700.0,36.7743,36.8627,36.7663,36.8627,45700.0
2014-10-14 13:15:00,45.87,45.9,45.78,45.8,55100.0,36.8788,36.9029,36.8065,36.8225,55100.0
2014-10-14 13:20:00,45.77,45.78,45.59,45.61,113500.0,36.7984,36.8065,36.6537,36.6698,113500.0
2014-10-14 13:25:00,45.62,45.72,45.6,45.68,76500.0,36.6778,36.7582,36.6618,36.7261,76500.0
2014-10-14 13:30:00,45.68,45.74,45.64,45.72,94200.0,36.7261,36.7743,36.6939,36.7582,94200.0
2014-10-14 13:35:00,45.72,45.73,45.59,45.6,82400.0,36.7582,36.7663,36.6537,36.6618,82400.0
2014-10-14 13:40:00,45.6,45.62,45.56,45.56,56400.0,36.6618,36.6778,36.6296,36.6296,56400.0
2014-10-14 13:45:00,45.56,45.64,45.51,45.61,73000.0,36.6296,36.6939,36.5894,36.6698,73000.0
2014-10-14 13:50:00,45.61,45.64,45.56,45.57,31600.0,36.6698,36.6939,36.6296,36.6376,31600.0
2014-10-14 13:55:00,45.58,45.66,45.55,45.66,54200.0,36.6457,36.71,36.6216,36.71,54200.0
2014-10-14 14:00:00,45.65,45.73,45.64,45.7,53600.0,36.702,36.7663,36.6939,36.7422,53600.0
2014-10-14 14:05:00,45.7,45.7,45.6,45.62,48800.0,36.7422,36.7422,36.6618,36.6778,48800.0
2014-10-14 14:10:00,45.62,45.74,45.62,45.71,29700.0,36.6778,36.7743,36.6778,36.7502,29700.0
2014-10-14 14:15:00,45.71,45.72,45.62,45.67,59600.0,36.7502,36.7582,36.6778,36.718,59600.0
2014-10-14 14:20:00,45.67,45.7,45.55,45.55,125600.0,36.718,36.7422,36.6216,36.6216,125600.0
2014-10-14 14:25:00,45.54,45.56,45.51,45.52,112200.0,36.6135,36.6296,36.5894,36.5974,112200.0
2014-10-14 14:30:00,45.53,45.57,45.43,45.43,82800.0,36.6055,36.6376,36.5251,36.5251,82800.0
2014-10-14 14:35:00,45.43,45.48,45.39,45.47,77300.0,36.5251,36.5653,36.4929,36.5572,77300.0
2014-10-14 14:40:00,45.47,45.54,45.45,45.54,84400.0,36.5572,36.6135,36.5412,36.6135,84400.0
2014-10-14 14:45:00,45.55,45.58,45.48,45.53,51300.0,36.6216,36.6457,36.5653,36.6055,51300.0
2014-10-14 14:50:00,45.52,45.54,45.37,45.39,150500.0,36.5974,36.6135,36.4768,36.4929,150500.0
2014-10-14 14:55:00,45.4,45.43,45.36,45.4,79400.0,36.501,36.5251,36.4688,36.501,79400.0
2014-10-14 15:00:00,45.4,45.5,45.37,45.39,163000.0,36.501,36.5814,36.4768,36.4929,163000.0
2014-10-14 15:05:00,45.39,45.39,45.26,45.29,95500.0,36.4929,36.4929,36.3884,36.4125,95500.0
2014-10-14 15:10:00,45.29,45.34,45.28,45.3,85400.0,36.4125,36.4527,36.4045,36.4206,85400.0
2014-10-14 15:15:00,45.3,45.32,45.26,45.26,44800.0,36.4206,36.4366,36.3884,36.3884,44800.0
2014-10-14 15:20:00,45.26,45.26,45.11,45.17,174200.0,36.3884,36.3884,36.2678,36.316,174200.0
2014-10-14 15:25:00,45.18,45.28,45.17,45.26,131200.0,36.3241,36.4045,36.316,36.3884,131200.0
2014-10-14 15:30:00,45.26,45.27,45.14,45.17,169500.0,36.3884,36.3964,36.2919,36.316,169500.0
2014-10-14 15:35:00,45.17,45.34,45.17,45.34,193300.0,36.316,36.4527,36.316,36.4527,193300.0
2014-10-14 15:40:00,45.34,45.39,45.24,45.24,206500.0,36.4527,36.4929,36.3723,36.3723,206500.0
2014-10-14 15:45:00,45.24,45.3,45.23,45.27,216500.0,36.3723,36.4206,36.3643,36.3964,216500.0
2014-10-14 15:50:00,45.27,45.32,45.23,45.23,170800.0,36.3964,36.4366,36.3643,36.3643,170800.0
2014-10-14 15:55:00,45.22,45.27,45.18,45.26,344100.0,36.3562,36.3964,36.3241,36.3884,344100.0
2014-10-15 09:30:00,44.43,44.65,44.35,44.42,344900.0,35.7211,35.898,35.6568,35.713,344900.0
2014-10-15 09:35:00,44.43,44.49,44.19,44.26,416600.0,35.7211,35.7693,35.5281,35.5844,416600.0
2014-10-15 09:40:00,44.26,44.28,44.09,44.25,245800.0,35.5844,35.6005,35.4477,35.5764,245800.0
2014-10-15 09:45:00,44.25,44.63,44.24,44.61,363900.0,35.5764,35.8819,35.5683,35.8658,363900.0
2014-10-15 09:50:00,44.61,44.81,44.55,44.75,613200.0,35.8658,36.0266,35.8176,35.9784,613200.0
2014-10-15 09:55:00,44.75,44.86,44.64,44.83,223000.0,35.9784,36.0668,35.8899,36.0427,223000.0
2014-10-15 10:00:00,44.83,45.03,44.83,44.94,235200.0,36.0427,36.2035,36.0427,36.1311,235200.0
2014-10-15 10:05:00,44.94,45.0,44.83,44.95,254300.0,36.1311,36.1794,36.0427,36.1392,254300.0
2014-10-15 10:10:00,44.95,45.2,44.93,45.12,600200.0,36.1392,36.3402,36.1231,36.2758,600200.0
2014-10-15 10:15:00,45.13,45.15,44.92,44.98,217000.0,36.2839,36.3,36.115,36.1633,217000.0
2014-10-15 10:20:00,44.97,45.06,44.88,45.01,181100.0,36.1552,36.2276,36.0829,36.1874,181100.0
2014-10-15 10:25:00,45.01,45.04,44.89,44.96,261200.0,36.1874,36.2115,36.0909,36.1472,261200.0
2014-10-15 10:30:00,44.97,44.97,44.76,44.76,115600.0,36.1552,36.1552,35.9864,35.9864,115600.0
2014-10-15 10:35:00,44.75,44.87,44.74,44.81,279900.0,35.9784,36.0748,35.9703,36.0266,279900.0
2014-10-15 10:40:00,44.8,44.86,44.68,44.7,288100.0,36.0186,36.0668,35.9221,35.9382,288100.0
2014-10-15 10:45:00,44.69,44.73,44.6,44.71,459500.0,35.9301,35.9623,35.8578,35.9462,459500.0
2014-10-15 10:50:00,44.71,44.85,44.71,44.77,219900.0,35.9462,36.0588,35.9462,35.9944,219900.0
2014-10-15 10:55:00,44.77,44.84,44.73,44.79,210900.0,35.9944,36.0507,35.9623,36.0105,210900.0
2014-10-15 11:00:00,44.8,44.87,44.69,44.81,223100.0,36.0186,36.0748,35.9301,36.0266,223100.0
2014-10-15 11:05:00,44.82,45.02,44.82,45.01,195000.0,36.0346,36.1954,36.0346,36.1874,195000.0
2014-10-15 11:10:00,45.02,45.04,44.88,44.89,117600.0,36.1954,36.2115,36.0829,36.0909,117600.0
2014-10-15 11:15:00,44.89,44.91,44.82,44.91,104000.0,36.0909,36.107,36.0346,36.107,104000.0
2014-10-15 11:20:00,44.9,44.9,44.73,44.8,162500.0,36.099,36.099,35.9623,36.0186,162500.0
2014-10-15 11:25:00,44.81,44.84,44.67,44.69,84900.0,36.0266,36.0507,35.914,35.9301,84900.0
2014-10-15 11:30:00,44.69,44.81,44.61,44.65,249200.0,35.9301,36.0266,35.8658,35.898,249200.0
2014-10-15 11:35:00,44.66,44.79,44.66,44.75,88500.0,35.906,36.0105,35.906,35.9784,88500.0
2014-10-15 11:40:00,44.75,44.8,44.7,44.73,156700.0,35.9784,36.0186,35.9382,35.9623,156700.0
2014-10-15 11:45:00,44.72,44.73,44.64,44.69,357900.0,35.9542,35.9623,35.8899,35.9301,357900.0
2014-10-15 11:50:00,44.68,44.76,44.62,44.75,288900.0,35.9221,35.9864,35.8738,35.9784,288900.0
2014-10-15 11:55:00,44.76,44.81,44.73,44.81,75800.0,35.9864,36.0266,35.9623,36.0266,75800.0
2014-10-15 12:00:00,44.8,44.8,44.69,44.77,129200.0,36.0186,36.0186,35.9301,35.9944,129200.0
2014-10-15 12:05:00,44.76,44.79,44.68,44.73,95800.0,35.9864,36.0105,35.9221,35.9623,95800.0
2014-10-15 12:10:00,44.72,44.76,44.61,44.62,143700.0,35.9542,35.9864,35.8658,35.8738,143700.0
2014-10-15 12:15:00,44.63,44.67,44.56,44.61,133400.0,35.8819,35.914,35.8256,35.8658,133400.0
2014-10-15 12:20:00,44.61,44.75,44.6,44.67,138700.0,35.8658,35.9784,35.8578,35.914,138700.0
2014-10-15 12:25:00,44.68,44.7,44.62,44.67,93900.0,35.9221,35.9382,35.8738,35.914,93900.0
2014-10-15 12:30:00,44.66,44.69,44.61,44.61,75500.0,35.906,35.9301,35.8658,35.8658,75500.0
2014-10-15 12:35:00,44.6,44.62,44.54,44.61,81600.0,35.8578,35.8738,35.8095,35.8658,81600.0
2014-10-15 12:40:00,44.6,44.61,44.44,44.47,239300.0,35.8578,35.8658,35.7291,35.7532,239300.0
2014-10-15 12:45:00,44.47,44.57,44.47,44.53,72500.0,35.7532,35.8336,35.7532,35.8015,72500.0
2014-10-15 12:50:00,44.52,44.54,44.43,44.54,146400.0,35.7934,35.8095,35.7211,35.8095,146400.0
2014-10-15 12:55:00,44.54,44.56,44.4,44.46,129300.0,35.8095,35.8256,35.697,35.7452,129300.0
2014-10-15 13:00:00,44.45,44.52,44.41,44.51,119000.0,35.7372,35.7934,35.705,35.7854,119000.0
2014-10-15 13:05:00,44.5,44.58,44.45,44.55,102200.0,35.7774,35.8417,35.7372,35.8176,102200.0
2014-10-15 13:10:00,44.56,44.58,44.39,44.39,134400.0,35.8256,35.8417,35.6889,35.6889,134400.0
2014-10-15 13:15:00,44.4,44.43,44.34,44.36,227500.0,35.697,35.7211,35.6487,35.6648,227500.0
2014-10-15 13:20:00,44.37,44.37,44.24,44.27,237600.0,35.6728,35.6728,35.5683,35.5925,237600.0
2014-10-15 13:25:00,44.27,44.32,44.17,44.25,227600.0,35.5925,35.6326,35.5121,35.5764,227600.0
2014-10-15 13:30:00,44.27,44.4,44.25,44.39,132300.0,35.5925,35.697,35.5764,35.6889,132300.0
2014-10-15 13:35:00,44.39,44.39,44.2,44.35,134800.0,35.6889,35.6889,35.5362,35.6568,134800.0
2014-10-15 13:40:00,44.35,44.43,44.32,44.34,121000.0,35.6568,35.7211,35.6326,35.6487,121000.0
2014-10-15 13:45:00,44.34,44.56,44.33,44.56,124800.0,35.6487,35.8256,35.6407,35.8256,124800.0
2014-10-15 13:50:00,44.55,44.65,44.51,44.61,439300.0,35.8176,35.898,35.7854,35.8658,439300.0
2014-10-15 13:55:00,44.6,44.61,44.46,44.47,175400.0,35.8578,35.8658,35.7452,35.7532,175400.0
2014-10-15 14:00:00,44.46,44.47,44.34,44.38,263200.0,35.7452,35.7532,35.6487,35.6809,263200.0
2014-10-15 14:05:00,44.38,44.56,44.38,44.51,157200.0,35.6809,35.8256,35.6809,35.7854,157200.0
2014-10-15 14:10:00,44.5,44.64,44.5,44.62,162100.0,35.7774,35.8899,35.7774,35.8738,162100.0
2014-10-15 14:15:00,44.62,44.79,44.62,44.73,309200.0,35.8738,36.0105,35.8738,35.9623,309200.0
2014-10-15 14:20:00,44.72,44.77,44.64,44.67,153200.0,35.9542,35.9944,35.8899,35.914,153200.0
2014-10-15 14:25:00,44.68,44.72,44.57,44.66,296500.0,35.9221,35.9542,35.8336,35.906,296500.0
2014-10-15 14:30:00,44.67,44.78,44.62,44.77,141800.0,35.914,36.0025,35.8738,35.9944,141800.0
2014-10-15 14:35:00,44.78,44.94,44.78,44.94,194900.0,36.0025,36.1311,36.0025,36.1311,194900.0
2014-10-15 14:40:00,44.94,44.98,44.86,44.9,318500.0,36.1311,36.1633,36.0668,36.099,318500.0
2014-10-15 14:45:00,44.91,44.95,44.81,44.88,278400.0,36.107,36.1392,36.0266,36.0829,278400.0
2014-10-15 14:50:00,44.87,45.08,44.87,45.03,247300.0,36.0748,36.2437,36.0748,36.2035,247300.0
2014-10-15 14:55:00,45.03,45.09,44.96,45.09,138600.0,36.2035,36.2517,36.1472,36.2517,138600.0
2014-10-15 15:00:00,45.09,45.13,45.03,45.09,201700.0,36.2517,36.2839,36.2035,36.2517,201700.0
2014-10-15 15:05:00,45.09,45.2,45.03,45.14,283600.0,36.2517,36.3402,36.2035,36.2919,283600.0
2014-10-15 15:10:00,45.14,45.27,45.13,45.19,283500.0,36.2919,36.3964,36.2839,36.3321,283500.0
2014-10-15 15:15:00,45.19,45.19,44.98,45.06,534000.0,36.3321,36.3321,36.1633,36.2276,534000.0
2014-10-15 15:20:00,45.07,45.14,45.05,45.1,236100.0,36.2356,36.2919,36.2196,36.2598,236100.0
2014-10-15 15:25:00,45.12,45.42,45.11,45.42,384700.0,36.2758,36.517,36.2678,36.517,384700.0
2014-10-15 15:30:00,45.41,45.5,45.34,45.44,437300.0,36.509,36.5814,36.4527,36.5331,437300.0
2014-10-15 15:35:00,45.44,45.64,45.38,45.58,613400.0,36.5331,36.6939,36.4849,36.6457,613400.0
2014-10-15 15:40:00,45.6,45.75,45.52,45.7,357800.0,36.6618,36.7823,36.5974,36.7422,357800.0
2014-10-15 15:45:00,45.7,45.71,45.47,45.51,413100.0,36.7422,36.7502,36.5572,36.5894,413100.0
2014-10-15 15:50:00,45.5,45.61,45.47,45.61,283200.0,36.5814,36.6698,36.5572,36.6698,283200.0
2014-10-15 15:55:00,45.6,45.64,45.56,45.57,480900.0,36.6618,36.6939,36.6296,36.6376,480900.0
2014-10-16 09:30:00,44.76,45.02,44.68,44.98,566500.0,35.9864,36.1954,35.9221,36.1633,566500.0
2014-10-16 09:35:00,44.99,45.37,44.98,45.34,601500.0,36.1713,36.4768,36.1633,36.4527,601500.0
2014-10-16 09:40:00,45.35,45.44,45.3,45.35,714300.0,36.4608,36.5331,36.4206,36.4608,714300.0
2014-10-16 09:45:00,45.34,45.42,45.2,45.42,270800.0,36.4527,36.517,36.3402,36.517,270800.0
2014-10-16 09:50:00,45.42,45.55,45.42,45.52,453200.0,36.517,36.6216,36.517,36.5974,453200.0
2014-10-16 09:55:00,45.52,45.55,45.38,45.52,329200.0,36.5974,36.6216,36.4849,36.5974,329200.0
2014-10-16 10:00:00,45.51,45.55,45.34,45.42,372300.0,36.5894,36.6216,36.4527,36.517,372300.0
2014-10-16 10:05:00,45.43,45.5,45.3,45.46,406200.0,36.5251,36.5814,36.4206,36.5492,406200.0
2014-10-16 10:10:00,45.47,45.47,45.27,45.28,346200.0,36.5572,36.5572,36.3964,36.4045,346200.0
2014-10-16 10:15:00,45.28,45.28,45.07,45.22,280700.0,36.4045,36.4045,36.2356,36.3562,280700.0
2014-10-16 10:20:00,45.22,45.7,45.16,45.49,822200.0,36.3562,36.7422,36.308,36.5733,822200.0
2014-10-16 10:25:00,45.5,45.52,45.31,45.48,483200.0,36.5814,36.5974,36.4286,36.5653,483200.0
2014-10-16 10:30:00,45.48,45.66,45.42,45.6,234600.0,36.5653,36.71,36.517,36.6618,234600.0
2014-10-16 10:35:00,45.59,45.7,45.52,45.62,321200.0,36.6537,36.7422,36.5974,36.6778,321200.0
2014-10-16 10:40:00,45.62,45.69,45.53,45.68,312400.0,36.6778,36.7341,36.6055,36.7261,312400.0
2014-10-16 10:45:00,45.68,45.89,45.68,45.84,309000.0,36.7261,36.8949,36.7261,36.8547,309000.0
2014-10-16 10:50:00,45.83,46.04,45.82,45.92,297300.0,36.8467,37.0155,36.8386,36.919,297300.0
2014-10-16 10:55:00,45.92,45.98,45.78,45.8,253900.0,36.919,36.9673,36.8065,36.8225,253900.0
2014-10-16 11:00:00,45.8,45.84,45.67,45.7,234900.0,36.8225,36.8547,36.718,36.7422,234900.0
2014-10-16 11:05:00,45.7,45.8,45.65,45.78,302600.0,36.7422,36.8225,36.702,36.8065,302600.0
2014-10-16 11:10:00,45.78,45.89,45.72,45.76,209400.0,36.8065,36.8949,36.7582,36.7904,209400.0
2014-10-16 11:15:00,45.77,45.96,45.76,45.89,425800.0,36.7984,36.9512,36.7904,36.8949,425800.0
2014-10-16 11:20:00,45.89,46.03,45.87,45.97,272500.0,36.8949,37.0075,36.8788,36.9592,272500.0
2014-10-16 11:25:00,45.97,46.02,45.89,46.01,217700.0,36.9592,36.9994,36.8949,36.9914,217700.0
2014-10-16 11:30:00,46.01,46.06,45.88,45.9,240700.0,36.9914,37.0316,36.8869,36.9029,240700.0
2014-10-16 11:35:00,45.89,45.91,45.76,45.77,198000.0,36.8949,36.911,36.7904,36.7984,198000.0
2014-10-16 11:40:00,45.77,45.92,45.75,45.85,146100.0,36.7984,36.919,36.7823,36.8627,146100.0
2014-10-16 11:45:00,45.84,45.9,45.7,45.71,156300.0,36.8547,36.9029,36.7422,36.7502,156300.0
2014-10-16 11:50:00,45.69,45.76,45.61,45.63,159900.0,36.7341,36.7904,36.6698,36.6859,159900.0
2014-10-16 11:55:00,45.62,45.68,45.59,45.65,146400.0,36.6778,36.7261,36.6537,36.702,146400.0
2014-10-16 12:00:00,45.65,45.69,45.58,45.64,151400.0,36.702,36.7341,36.6457,36.6939,151400.0
2014-10-16 12:05:00,45.65,45.78,45.65,45.72,93000.0,36.702,36.8065,36.702,36.7582,93000.0
2014-10-16 12:10:00,45.73,45.81,45.66,45.79,197200.0,36.7663,36.8306,36.71,36.8145,197200.0
2014-10-16 12:15:00,45.79,45.83,45.68,45.83,122800.0,36.8145,36.8467,36.7261,36.8467,122800.0
2014-10-16 12:20:00,45.83,45.89,45.81,45.86,100400.0,36.8467,36.8949,36.8306,36.8708,100400.0
2014-10-16 12:25:00,45.86,45.87,45.72,45.77,135200.0,36.8708,36.8788,36.7582,36.7984,135200.0
2014-10-16 12:30:00,45.76,45.8,45.73,45.79,144600.0,36.7904,36.8225,36.7663,36.8145,144600.0
2014-10-16 12:35:00,45.8,45.83,45.69,45.76,201700.0,36.8225,36.8467,36.7341,36.7904,201700.0
2014-10-16 12:40:00,45.76,45.82,45.75,45.81,128900.0,36.7904,36.8386,36.7823,36.8306,128900.0
2014-10-16 12:45:00,45.8,45.87,45.74,45.83,148400.0,36.8225,36.8788,36.7743,36.8467,148400.0
2014-10-16 12:50:00,45.84,45.9,45.82,45.85,97200.0,36.8547,36.9029,36.8386,36.8627,97200.0
2014-10-16 12:55:00,45.85,45.97,45.85,45.92,115800.0,36.8627,36.9592,36.8627,36.919,115800.0
2014-10-16 13:00:00,45.93,46.06,45.93,45.99,188400.0,36.9271,37.0316,36.9271,36.9753,188400.0
2014-10-16 13:05:00,45.99,46.08,45.93,46.05,205300.0,36.9753,37.0477,36.9271,37.0235,205300.0
2014-10-16 13:10:00,46.04,46.07,45.96,46.0,221800.0,37.0155,37.0396,36.9512,36.9833,221800.0
2014-10-16 13:15:00,46.01,46.05,45.95,46.05,188700.0,36.9914,37.0235,36.9431,37.0235,188700.0
2014-10-16 13:20:00,46.05,46.12,46.0,46.07,150200.0,37.0235,37.0798,36.9833,37.0396,150200.0
2014-10-16 13:25:00,46.07,46.16,46.06,46.07,140000.0,37.0396,37.112,37.0316,37.0396,140000.0
2014-10-16 13:30:00,46.06,46.13,46.04,46.08,149900.0,37.0316,37.0879,37.0155,37.0477,149900.0
2014-10-16 13:35:00,46.09,46.19,46.06,46.15,113400.0,37.0557,37.1361,37.0316,37.1039,113400.0
2014-10-16 13:40:00,46.15,46.23,46.13,46.23,141700.0,37.1039,37.1683,37.0879,37.1683,141700.0
2014-10-16 13:45:00,46.22,46.27,46.12,46.18,249200.0,37.1602,37.2004,37.0798,37.1281,249200.0
2014-10-16 13:50:00,46.18,46.18,45.96,46.09,200600.0,37.1281,37.1281,36.9512,37.0557,200600.0
2014-10-16 13:55:00,46.08,46.11,45.97,46.03,161000.0,37.0477,37.0718,36.9592,37.0075,161000.0
2014-10-16 14:00:00,46.03,46.08,45.98,46.08,161300.0,37.0075,37.0477,36.9673,37.0477,161300.0
2014-10-16 14:05:00,46.09,46.19,46.09,46.16,109900.0,37.0557,37.1361,37.0557,37.112,109900.0
2014-10-16 14:10:00,46.16,46.18,46.02,46.03,154300.0,37.112,37.1281,36.9994,37.0075,154300.0
2014-10-16 14:15:00,46.02,46.08,45.97,45.98,175200.0,36.9994,37.0477,36.9592,36.9673,175200.0
2014-10-16 14:20:00,46.0,46.0,45.87,45.93,220700.0,36.9833,36.9833,36.8788,36.9271,220700.0
2014-10-16 14:25:00,45.93,46.02,45.91,46.0,126000.0,36.9271,36.9994,36.911,36.9833,126000.0
2014-10-16 14:30:00,46.01,46.11,45.97,46.06,131200.0,36.9914,37.0718,36.9592,37.0316,131200.0
2014-10-16 14:35:00,46.07,46.08,46.0,46.07,114000.0,37.0396,37.0477,36.9833,37.0396,114000.0
2014-10-16 14:40:00,46.06,46.06,45.97,45.99,134900.0,37.0316,37.0316,36.9592,36.9753,134900.0
2014-10-16 14:45:00,45.99,46.01,45.84,45.85,155900.0,36.9753,36.9914,36.8547,36.8627,155900.0
2014-10-16 14:50:00,45.85,45.96,45.83,45.94,234700.0,36.8627,36.9512,36.8467,36.9351,234700.0
2014-10-16 14:55:00,45.94,46.0,45.93,45.94,177600.0,36.9351,36.9833,36.9271,36.9351,177600.0
2014-10-16 15:00:00,45.94,45.99,45.81,45.82,207000.0,36.9351,36.9753,36.8306,36.8386,207000.0
2014-10-16 15:05:00,45.83,45.97,45.82,45.97,191200.0,36.8467,36.9592,36.8386,36.9592,191200.0
2014-10-16 15:10:00,45.98,46.13,45.96,46.12,179700.0,36.9673,37.0879,36.9512,37.0798,179700.0
2014-10-16 15:15:00,46.13,46.2,46.08,46.08,152700.0,37.0879,37.1441,37.0477,37.0477,152700.0
2014-10-16 15:20:00,46.09,46.16,46.06,46.14,164900.0,37.0557,37.112,37.0316,37.0959,164900.0
2014-10-16 15:25:00,46.14,46.16,46.04,46.11,204300.0,37.0959,37.112,37.0155,37.0718,204300.0
2014-10-16 15:30:00,46.12,46.13,46.03,46.09,213500.0,37.0798,37.0879,37.0075,37.0557,213500.0
2014-10-16 15:35:00,46.09,46.12,45.95,45.97,230700.0,37.0557,37.0798,36.9431,36.9592,230700.0
2014-10-16 15:40:00,45.97,46.07,45.97,46.04,164500.0,36.9592,37.0396,36.9592,37.0155,164500.0
2014-10-16 15:45:00,46.05,46.09,46.04,46.05,422500.0,37.0235,37.0557,37.0155,37.0235,422500.0
2014-10-16 15:50:00,46.05,46.16,46.05,46.08,401700.0,37.0235,37.112,37.0235,37.0477,401700.0
2014-10-16 15:55:00,46.08,46.08,46.0,46.01,922100.0,37.0477,37.0477,36.9833,36.9914,922100.0
2014-10-17 09:30:00,46.5,46.62,46.42,46.62,324500.0,37.3853,37.4818,37.321,37.4818,324500.0
2014-10-17 09:35:00,46.61,46.62,46.48,46.55,367800.0,37.4738,37.4818,37.3693,37.4255,367800.0
2014-10-17 09:40:00,46.54,46.55,46.4,46.51,224800.0,37.4175,37.4255,37.3049,37.3934,224800.0
2014-10-17 09:45:00,46.5,46.6,46.46,46.48,175900.0,37.3853,37.4657,37.3532,37.3693,175900.0
2014-10-17 09:50:00,46.49,46.7,46.49,46.68,120300.0,37.3773,37.5461,37.3773,37.5301,120300.0
2014-10-17 09:55:00,46.68,46.7,46.6,46.64,162000.0,37.5301,37.5461,37.4657,37.4979,162000.0
2014-10-17 10:00:00,46.64,46.74,46.57,46.72,233600.0,37.4979,37.5783,37.4416,37.5622,233600.0
2014-10-17 10:05:00,46.72,46.73,46.65,46.7,99800.0,37.5622,37.5703,37.5059,37.5461,99800.0
2014-10-17 10:10:00,46.7,46.8,46.69,46.74,159600.0,37.5461,37.6265,37.5381,37.5783,159600.0
2014-10-17 10:15:00,46.74,46.87,46.72,46.81,350700.0,37.5783,37.6828,37.5622,37.6346,350700.0
2014-10-17 10:20:00,46.82,46.82,46.77,46.8,137600.0,37.6426,37.6426,37.6024,37.6265,137600.0
2014-10-17 10:25:00,46.8,46.92,46.77,46.92,183700.0,37.6265,37.723,37.6024,37.723,183700.0
2014-10-17 10:30:00,46.92,46.93,46.84,46.87,148300.0,37.723,37.7311,37.6587,37.6828,148300.0
2014-10-17 10:35:00,46.88,46.88,46.74,46.74,59200.0,37.6909,37.6909,37.5783,37.5783,59200.0
2014-10-17 10:40:00,46.74,46.78,46.72,46.77,79500.0,37.5783,37.6105,37.5622,37.6024,79500.0
2014-10-17 10:45:00,46.77,46.8,46.67,46.67,101200.0,37.6024,37.6265,37.522,37.522,101200.0
2014-10-17 10:50:00,46.68,46.78,46.68,46.76,69200.0,37.5301,37.6105,37.5301,37.5944,69200.0
2014-10-17 10:55:00,46.76,46.83,46.76,46.82,45900.0,37.5944,37.6507,37.5944,37.6426,45900.0
2014-10-17 11:00:00,46.82,46.82,46.75,46.79,71600.0,37.6426,37.6426,37.5863,37.6185,71600.0
2014-10-17 11:05:00,46.79,46.85,46.76,46.83,55600.0,37.6185,37.6667,37.5944,37.6507,55600.0
2014-10-17 11:10:00,46.83,46.91,46.82,46.85,159000.0,37.6507,37.715,37.6426,37.6667,159000.0
2014-10-17 11:15:00,46.86,46.92,46.86,46.89,70400.0,37.6748,37.723,37.6748,37.6989,70400.0
2014-10-17 11:20:00,46.9,46.9,46.84,46.86,64500.0,37.7069,37.7069,37.6587,37.6748,64500.0
2014-10-17 11:25:00,46.86,46.89,46.81,46.84,43700.0,37.6748,37.6989,37.6346,37.6587,43700.0
2014-10-17 11:30:00,46.84,46.87,46.81,46.87,59100.0,37.6587,37.6828,37.6346,37.6828,59100.0
2014-10-17 11:35:00,46.87,46.9,46.84,46.9,42200.0,37.6828,37.7069,37.6587,37.7069,42200.0
2014-10-17 11:40:00,46.9,46.91,46.85,46.88,39400.0,37.7069,37.715,37.6667,37.6909,39400.0
2014-10-17 11:45:00,46.88,46.96,46.88,46.92,79900.0,37.6909,37.7552,37.6909,37.723,79900.0
2014-10-17 11:50:00,46.93,46.97,46.91,46.94,81800.0,37.7311,37.7632,37.715,37.7391,81800.0
2014-10-17 11:55:00,46.94,46.94,46.83,46.83,80000.0,37.7391,37.7391,37.6507,37.6507,80000.0
2014-10-17 12:00:00,46.83,46.91,46.82,46.88,76100.0,37.6507,37.715,37.6426,37.6909,76100.0
2014-10-17 12:05:00,46.89,46.93,46.87,46.87,57000.0,37.6989,37.7311,37.6828,37.6828,57000.0
2014-10-17 12:10:00,46.86,46.87,46.78,46.84,72400.0,37.6748,37.6828,37.6105,37.6587,72400.0
2014-10-17 12:15:00,46.83,46.83,46.76,46.77,82900.0,37.6507,37.6507,37.5944,37.6024,82900.0
2014-10-17 12:20:00,46.77,46.79,46.74,46.77,48900.0,37.6024,37.6185,37.5783,37.6024,48900.0
2014-10-17 12:25:00,46.77,46.85,46.77,46.82,40000.0,37.6024,37.6667,37.6024,37.6426,40000.0
2014-10-17 12:30:00,46.82,46.86,46.8,46.81,40100.0,37.6426,37.6748,37.6265,37.6346,40100.0
2014-10-17 12:35:00,46.81,46.84,46.79,46.8,92400.0,37.6346,37.6587,37.6185,37.6265,92400.0
2014-10-17 12:40:00,46.81,46.81,46.73,46.78,76000.0,37.6346,37.6346,37.5703,37.6105,76000.0
2014-10-17 12:45:00,46.77,46.83,46.76,46.78,197900.0,37.6024,37.6507,37.5944,37.6105,197900.0
2014-10-17 12:50:00,46.77,46.78,46.68,46.72,132800.0,37.6024,37.6105,37.5301,37.5622,132800.0
2014-10-17 12:55:00,46.71,46.8,46.71,46.77,131100.0,37.5542,37.6265,37.5542,37.6024,131100.0
2014-10-17 13:00:00,46.78,46.82,46.76,46.76,67500.0,37.6105,37.6426,37.5944,37.5944,67500.0
2014-10-17 13:05:00,46.75,46.76,46.66,46.66,66800.0,37.5863,37.5944,37.514,37.514,66800.0
2014-10-17 13:10:00,46.66,46.7,46.6,46.63,84100.0,37.514,37.5461,37.4657,37.4899,84100.0
2014-10-17 13:15:00,46.63,46.68,46.61,46.67,149200.0,37.4899,37.5301,37.4738,37.522,149200.0
2014-10-17 13:20:00,46.68,46.68,46.62,46.63,37400.0,37.5301,37.5301,37.4818,37.4899,37400.0
2014-10-17 13:25:00,46.63,46.67,46.62,46.62,51400.0,37.4899,37.522,37.4818,37.4818,51400.0
2014-10-17 13:30:00,46.62,46.67,46.6,46.63,68500.0,37.4818,37.522,37.4657,37.4899,68500.0
2014-10-17 13:35:00,46.62,46.74,46.61,46.73,107300.0,37.4818,37.5783,37.4738,37.5703,107300.0
2014-10-17 13:40:00,46.73,46.75,46.7,46.75,118600.0,37.5703,37.5863,37.5461,37.5863,118600.0
2014-10-17 13:45:00,46.73,46.75,46.65,46.65,73300.0,37.5703,37.5863,37.5059,37.5059,73300.0
2014-10-17 13:50:00,46.65,46.73,46.64,46.7,403900.0,37.5059,37.5703,37.4979,37.5461,403900.0
2014-10-17 13:55:00,46.69,46.7,46.61,46.68,114000.0,37.5381,37.5461,37.4738,37.5301,114000.0
2014-10-17 14:00:00,46.67,46.68,46.53,46.54,131100.0,37.522,37.5301,37.4095,37.4175,131100.0
2014-10-17 14:05:00,46.54,46.56,46.41,46.45,215700.0,37.4175,37.4336,37.313,37.3451,215700.0
2014-10-17 14:10:00,46.45,46.55,46.44,46.55,105100.0,37.3451,37.4255,37.3371,37.4255,105100.0
2014-10-17 14:15:00,46.55,46.58,46.5,46.52,200500.0,37.4255,37.4497,37.3853,37.4014,200500.0
2014-10-17 14:20:00,46.52,46.61,46.51,46.61,115100.0,37.4014,37.4738,37.3934,37.4738,115100.0
2014-10-17 14:25:00,46.6,46.63,46.53,46.63,146300.0,37.4657,37.4899,37.4095,37.4899,146300.0
2014-10-17 14:30:00,46.62,46.72,46.6,46.67,160400.0,37.4818,37.5622,37.4657,37.522,160400.0
2014-10-17 14:35:00,46.68,46.69,46.59,46.61,84900.0,37.5301,37.5381,37.4577,37.4738,84900.0
2014-10-17 14:40:00,46.61,46.73,46.61,46.7,66100.0,37.4738,37.5703,37.4738,37.5461,66100.0
2014-10-17 14:45:00,46.71,46.71,46.63,46.65,91600.0,37.5542,37.5542,37.4899,37.5059,91600.0
2014-10-17 14:50:00,46.64,46.67,46.58,46.62,233900.0,37.4979,37.522,37.4497,37.4818,233900.0
2014-10-17 14:55:00,46.62,46.67,46.58,46.67,81500.0,37.4818,37.522,37.4497,37.522,81500.0
2014-10-17 15:00:00,46.67,46.67,46.53,46.56,163500.0,37.522,37.522,37.4095,37.4336,163500.0
2014-10-17 15:05:00,46.55,46.69,46.54,46.66,165700.0,37.4255,37.5381,37.4175,37.514,165700.0
2014-10-17 15:10:00,46.66,46.83,46.66,46.82,145500.0,37.514,37.6507,37.514,37.6426,145500.0
2014-10-17 15:15:00,46.83,46.85,46.73,46.75,118100.0,37.6507,37.6667,37.5703,37.5863,118100.0
2014-10-17 15:20:00,46.75,46.78,46.72,46.74,185500.0,37.5863,37.6105,37.5622,37.5783,185500.0
2014-10-17 15:25:00,46.75,46.77,46.72,46.77,105700.0,37.5863,37.6024,37.5622,37.6024,105700.0
2014-10-17 15:30:00,46.77,46.84,46.76,46.77,117400.0,37.6024,37.6587,37.5944,37.6024,117400.0
2014-10-17 15:35:00,46.77,46.79,46.73,46.76,130300.0,37.6024,37.6185,37.5703,37.5944,130300.0
2014-10-17 15:40:00,46.76,46.81,46.73,46.8,141900.0,37.5944,37.6346,37.5703,37.6265,141900.0
2014-10-17 15:45:00,46.8,46.84,46.71,46.72,198500.0,37.6265,37.6587,37.5542,37.5622,198500.0
2014-10-17 15:50:00,46.72,46.72,46.64,46.69,380700.0,37.5622,37.5622,37.4979,37.5381,380700.0
2014-10-17 15:55:00,46.68,46.73,46.63,46.63,601100.0,37.5301,37.5703,37.4899,37.4899,601100.0
2014-10-20 09:30:00,46.52,46.78,46.33,46.78,176500.0,37.4014,37.6105,37.2487,37.6105,176500.0
2014-10-20 09:35:00,46.78,46.84,46.73,46.84,133500.0,37.6105,37.6587,37.5703,37.6587,133500.0
2014-10-20 09:40:00,46.84,46.98,46.83,46.94,354800.0,37.6587,37.7713,37.6507,37.7391,354800.0
2014-10-20 09:45:00,46.95,46.97,46.82,46.83,528200.0,37.7471,37.7632,37.6426,37.6507,528200.0
2014-10-20 09:50:00,46.82,46.85,46.76,46.76,437700.0,37.6426,37.6667,37.5944,37.5944,437700.0
2014-10-20 09:55:00,46.76,46.98,46.76,46.92,310200.0,37.5944,37.7713,37.5944,37.723,310200.0
2014-10-20 10:00:00,46.93,46.97,46.87,46.92,307500.0,37.7311,37.7632,37.6828,37.723,307500.0
2014-10-20 10:05:00,46.93,46.97,46.83,46.84,93400.0,37.7311,37.7632,37.6507,37.6587,93400.0
2014-10-20 10:10:00,46.82,46.89,46.82,46.83,82600.0,37.6426,37.6989,37.6426,37.6507,82600.0
2014-10-20 10:15:00,46.83,46.9,46.78,46.82,59700.0,37.6507,37.7069,37.6105,37.6426,59700.0
2014-10-20 10:20:00,46.83,47.04,46.83,47.04,127700.0,37.6507,37.8195,37.6507,37.8195,127700.0
2014-10-20 10:25:00,47.03,47.04,46.93,46.94,59600.0,37.8115,37.8195,37.7311,37.7391,59600.0
2014-10-20 10:30:00,46.94,46.99,46.92,46.96,145700.0,37.7391,37.7793,37.723,37.7552,145700.0
2014-10-20 10:35:00,46.97,47.03,46.97,46.99,134300.0,37.7632,37.8115,37.7632,37.7793,134300.0
2014-10-20 10:40:00,46.99,47.04,46.94,47.03,133200.0,37.7793,37.8195,37.7391,37.8115,133200.0
2014-10-20 10:45:00,47.03,47.05,46.98,47.0,162800.0,37.8115,37.8275,37.7713,37.7873,162800.0
2014-10-20 10:50:00,47.0,47.0,46.94,46.95,162600.0,37.7873,37.7873,37.7391,37.7471,162600.0
2014-10-20 10:55:00,46.94,47.01,46.93,46.93,123500.0,37.7391,37.7954,37.7311,37.7311,123500.0
2014-10-20 11:00:00,46.93,46.96,46.88,46.94,466700.0,37.7311,37.7552,37.6909,37.7391,466700.0
2014-10-20 11:05:00,46.93,47.03,46.93,47.02,368300.0,37.7311,37.8115,37.7311,37.8034,368300.0
2014-10-20 11:10:00,47.02,47.05,46.93,47.02,166400.0,37.8034,37.8275,37.7311,37.8034,166400.0
2014-10-20 11:15:00,47.01,47.05,47.01,47.05,126300.0,37.7954,37.8275,37.7954,37.8275,126300.0
2014-10-20 11:20:00,47.05,47.06,46.99,47.05,132600.0,37.8275,37.8356,37.7793,37.8275,132600.0
2014-10-20 11:25:00,47.05,47.06,46.97,46.98,190300.0,37.8275,37.8356,37.7632,37.7713,190300.0
2014-10-20 11:30:00,46.98,47.05,46.95,47.04,516000.0,37.7713,37.8275,37.7471,37.8195,516000.0
2014-10-20 11:35:00,47.04,47.09,47.0,47.04,275400.0,37.8195,37.8597,37.7873,37.8195,275400.0
2014-10-20 11:40:00,47.04,47.05,47.01,47.03,426400.0,37.8195,37.8275,37.7954,37.8115,426400.0
2014-10-20 11:45:00,47.04,47.05,47.0,47.03,64500.0,37.8195,37.8275,37.7873,37.8115,64500.0
2014-10-20 11:50:00,47.03,47.04,46.99,47.0,71500.0,37.8115,37.8195,37.7793,37.7873,71500.0
2014-10-20 11:55:00,47.0,47.05,46.99,47.03,262500.0,37.7873,37.8275,37.7793,37.8115,262500.0
2014-10-20 12:00:00,47.04,47.07,47.02,47.03,133500.0,37.8195,37.8436,37.8034,37.8115,133500.0
2014-10-20 12:05:00,47.03,47.05,47.0,47.0,92000.0,37.8115,37.8275,37.7873,37.7873,92000.0
2014-10-20 12:10:00,46.99,47.02,46.97,46.97,178900.0,37.7793,37.8034,37.7632,37.7632,178900.0
2014-10-20 12:15:00,46.98,47.02,46.97,47.02,391400.0,37.7713,37.8034,37.7632,37.8034,391400.0
2014-10-20 12:20:00,47.02,47.05,47.02,47.03,186200.0,37.8034,37.8275,37.8034,37.8115,186200.0
2014-10-20 12:25:00,47.03,47.03,47.0,47.01,75400.0,37.8115,37.8115,37.7873,37.7954,75400.0
2014-10-20 12:30:00,47.0,47.03,46.94,47.02,72400.0,37.7873,37.8115,37.7391,37.8034,72400.0
2014-10-20 12:35:00,47.01,47.02,46.96,46.98,62100.0,37.7954,37.8034,37.7552,37.7713,62100.0
2014-10-20 12:40:00,46.99,46.99,46.93,46.95,34600.0,37.7793,37.7793,37.7311,37.7471,34600.0
2014-10-20 12:45:00,46.95,47.0,46.93,46.96,150000.0,37.7471,37.7873,37.7311,37.7552,150000.0
2014-10-20 12:50:00,46.97,47.01,46.96,47.0,107300.0,37.7632,37.7954,37.7552,37.7873,107300.0
2014-10-20 12:55:00,47.0,47.0,46.9,46.94,154000.0,37.7873,37.7873,37.7069,37.7391,154000.0
2014-10-20 13:00:00,46.92,46.98,46.92,46.96,140800.0,37.723,37.7713,37.723,37.7552,140800.0
2014-10-20 13:05:00,46.96,47.01,46.95,47.01,122600.0,37.7552,37.7954,37.7471,37.7954,122600.0
2014-10-20 13:10:00,47.01,47.02,46.97,47.01,254900.0,37.7954,37.8034,37.7632,37.7954,254900.0
2014-10-20 13:15:00,47.01,47.04,47.0,47.03,69500.0,37.7954,37.8195,37.7873,37.8115,69500.0
2014-10-20 13:20:00,47.04,47.06,47.0,47.0,37400.0,37.8195,37.8356,37.7873,37.7873,37400.0
2014-10-20 13:25:00,47.01,47.08,47.01,47.07,76600.0,37.7954,37.8517,37.7954,37.8436,76600.0
2014-10-20 13:30:00,47.07,47.07,47.04,47.06,106400.0,37.8436,37.8436,37.8195,37.8356,106400.0
2014-10-20 13:35:00,47.06,47.08,47.04,47.07,53400.0,37.8356,37.8517,37.8195,37.8436,53400.0
2014-10-20 13:40:00,47.07,47.07,47.03,47.04,70700.0,37.8436,37.8436,37.8115,37.8195,70700.0
2014-10-20 13:45:00,47.04,47.06,47.01,47.01,63600.0,37.8195,37.8356,37.7954,37.7954,63600.0
2014-10-20 13:50:00,47.01,47.05,47.01,47.04,33000.0,37.7954,37.8275,37.7954,37.8195,33000.0
2014-10-20 13:55:00,47.04,47.07,47.04,47.04,47900.0,37.8195,37.8436,37.8195,37.8195,47900.0
2014-10-20 14:00:00,47.03,47.13,47.03,47.09,63400.0,37.8115,37.8918,37.8115,37.8597,63400.0
2014-10-20 14:05:00,47.08,47.13,47.08,47.1,55600.0,37.8517,37.8918,37.8517,37.8677,55600.0
2014-10-20 14:10:00,47.1,47.15,47.1,47.15,77400.0,37.8677,37.9079,37.8677,37.9079,77400.0
2014-10-20 14:15:00,47.16,47.17,47.11,47.13,136100.0,37.916,37.924,37.8758,37.8918,136100.0
2014-10-20 14:20:00,47.13,47.19,47.13,47.17,168200.0,37.8918,37.9401,37.8918,37.924,168200.0
2014-10-20 14:25:00,47.17,47.2,47.15,47.2,90100.0,37.924,37.9481,37.9079,37.9481,90100.0
2014-10-20 14:30:00,47.2,47.23,47.19,47.2,79400.0,37.9481,37.9722,37.9401,37.9481,79400.0
2014-10-20 14:35:00,47.2,47.25,47.2,47.24,194300.0,37.9481,37.9883,37.9481,37.9803,194300.0
2014-10-20 14:40:00,47.25,47.28,47.23,47.25,79000.0,37.9883,38.0124,37.9722,37.9883,79000.0
2014-10-20 14:45:00,47.24,47.26,47.22,47.25,116700.0,37.9803,37.9964,37.9642,37.9883,116700.0
2014-10-20 14:50:00,47.25,47.25,47.21,47.24,85300.0,37.9883,37.9883,37.9562,37.9803,85300.0
2014-10-20 14:55:00,47.24,47.26,47.22,47.25,90500.0,37.9803,37.9964,37.9642,37.9883,90500.0
2014-10-20 15:00:00,47.26,47.29,47.25,47.27,131000.0,37.9964,38.0205,37.9883,38.0044,131000.0
2014-10-20 15:05:00,47.28,47.36,47.27,47.34,140300.0,38.0124,38.0768,38.0044,38.0607,140300.0
2014-10-20 15:10:00,47.34,47.35,47.32,47.34,135000.0,38.0607,38.0687,38.0446,38.0607,135000.0
2014-10-20 15:15:00,47.34,47.35,47.3,47.3,160600.0,38.0607,38.0687,38.0285,38.0285,160600.0
2014-10-20 15:20:00,47.29,47.3,47.24,47.28,234500.0,38.0205,38.0285,37.9803,38.0124,234500.0
2014-10-20 15:25:00,47.27,47.28,47.24,47.26,274600.0,38.0044,38.0124,37.9803,37.9964,274600.0
2014-10-20 15:30:00,47.26,47.29,47.25,47.28,333400.0,37.9964,38.0205,37.9883,38.0124,333400.0
2014-10-20 15:35:00,47.29,47.29,47.23,47.25,135300.0,38.0205,38.0205,37.9722,37.9883,135300.0
2014-10-20 15:40:00,47.25,47.3,47.25,47.3,2049500.0,37.9883,38.0285,37.9883,38.0285,2049500.0
2014-10-20 15:45:00,47.3,47.33,47.28,47.29,130300.0,38.0285,38.0526,38.0124,38.0205,130300.0
2014-10-20 15:50:00,47.29,47.31,47.28,47.3,179300.0,38.0205,38.0366,38.0124,38.0285,179300.0
2014-10-20 15:55:00,47.3,47.33,47.29,47.31,292800.0,38.0285,38.0526,38.0205,38.0366,292800.0
2014-10-21 09:30:00,47.61,47.76,47.6,47.74,353000.0,38.2778,38.3984,38.2697,38.3823,353000.0
2014-10-21 09:35:00,47.74,47.84,47.71,47.83,249700.0,38.3823,38.4627,38.3582,38.4546,249700.0
2014-10-21 09:40:00,47.83,47.89,47.78,47.88,158800.0,38.4546,38.5029,38.4144,38.4948,158800.0
2014-10-21 09:45:00,47.88,47.96,47.88,47.93,215900.0,38.4948,38.5592,38.4948,38.535,215900.0
2014-10-21 09:50:00,47.94,48.01,47.94,47.95,115500.0,38.5431,38.5994,38.5431,38.5511,115500.0
2014-10-21 09:55:00,47.95,48.01,47.94,48.01,154700.0,38.5511,38.5994,38.5431,38.5994,154700.0
2014-10-21 10:00:00,48.0,48.02,47.91,47.99,212700.0,38.5913,38.6074,38.519,38.5833,212700.0
2014-10-21 10:05:00,47.99,48.01,47.89,47.97,112500.0,38.5833,38.5994,38.5029,38.5672,112500.0
2014-10-21 10:10:00,47.97,48.02,47.97,48.01,62800.0,38.5672,38.6074,38.5672,38.5994,62800.0
2014-10-21 10:15:00,48.0,48.07,47.93,48.07,108200.0,38.5913,38.6476,38.535,38.6476,108200.0
2014-10-21 10:20:00,48.06,48.17,48.06,48.17,85500.0,38.6396,38.728,38.6396,38.728,85500.0
2014-10-21 10:25:00,48.18,48.18,48.1,48.1,84700.0,38.736,38.736,38.6717,38.6717,84700.0
2014-10-21 10:30:00,48.11,48.14,48.07,48.1,59000.0,38.6798,38.7039,38.6476,38.6717,59000.0
2014-10-21 10:35:00,48.1,48.14,48.06,48.13,58800.0,38.6717,38.7039,38.6396,38.6958,58800.0
2014-10-21 10:40:00,48.13,48.17,48.11,48.15,76300.0,38.6958,38.728,38.6798,38.7119,76300.0
2014-10-21 10:45:00,48.15,48.19,48.15,48.18,51300.0,38.7119,38.7441,38.7119,38.736,51300.0
2014-10-21 10:50:00,48.18,48.19,48.15,48.17,34900.0,38.736,38.7441,38.7119,38.728,34900.0
2014-10-21 10:55:00,48.17,48.18,48.16,48.18,46400.0,38.728,38.736,38.72,38.736,46400.0
2014-10-21 11:00:00,48.18,48.24,48.18,48.23,28400.0,38.736,38.7843,38.736,38.7762,28400.0
2014-10-21 11:05:00,48.23,48.25,48.2,48.23,50200.0,38.7762,38.7923,38.7521,38.7762,50200.0
2014-10-21 11:10:00,48.23,48.23,48.17,48.19,31600.0,38.7762,38.7762,38.728,38.7441,31600.0
2014-10-21 11:15:00,48.18,48.21,48.17,48.2,108600.0,38.736,38.7602,38.728,38.7521,108600.0
2014-10-21 11:20:00,48.2,48.22,48.18,48.19,27500.0,38.7521,38.7682,38.736,38.7441,27500.0
2014-10-21 11:25:00,48.19,48.2,48.15,48.18,47900.0,38.7441,38.7521,38.7119,38.736,47900.0
2014-10-21 11:30:00,48.18,48.19,48.15,48.19,90200.0,38.736,38.7441,38.7119,38.7441,90200.0
2014-10-21 11:35:00,48.19,48.21,48.18,48.19,61400.0,38.7441,38.7602,38.736,38.7441,61400.0
2014-10-21 11:40:00,48.19,48.26,48.18,48.22,43900.0,38.7441,38.8004,38.736,38.7682,43900.0
2014-10-21 11:45:00,48.22,48.23,48.18,48.18,39100.0,38.7682,38.7762,38.736,38.736,39100.0
2014-10-21 11:50:00,48.19,48.21,48.17,48.19,40300.0,38.7441,38.7602,38.728,38.7441,40300.0
2014-10-21 11:55:00,48.19,48.22,48.19,48.22,24400.0,38.7441,38.7682,38.7441,38.7682,24400.0
2014-10-21 12:00:00,48.22,48.24,48.19,48.22,39600.0,38.7682,38.7843,38.7441,38.7682,39600.0
2014-10-21 12:05:00,48.22,48.23,48.18,48.18,13600.0,38.7682,38.7762,38.736,38.736,13600.0
2014-10-21 12:10:00,48.18,48.2,48.17,48.18,14200.0,38.736,38.7521,38.728,38.736,14200.0
2014-10-21 12:15:00,48.17,48.2,48.16,48.18,222800.0,38.728,38.7521,38.72,38.736,222800.0
2014-10-21 12:20:00,48.19,48.2,48.18,48.19,20300.0,38.7441,38.7521,38.736,38.7441,20300.0
2014-10-21 12:25:00,48.19,48.22,48.19,48.2,15900.0,38.7441,38.7682,38.7441,38.7521,15900.0
2014-10-21 12:30:00,48.2,48.21,48.18,48.19,10300.0,38.7521,38.7602,38.736,38.7441,10300.0
2014-10-21 12:35:00,48.19,48.22,48.17,48.17,64700.0,38.7441,38.7682,38.728,38.728,64700.0
2014-10-21 12:40:00,48.18,48.19,48.14,48.15,23400.0,38.736,38.7441,38.7039,38.7119,23400.0
2014-10-21 12:45:00,48.16,48.16,48.14,48.15,17600.0,38.72,38.72,38.7039,38.7119,17600.0
2014-10-21 12:50:00,48.16,48.16,48.09,48.13,34700.0,38.72,38.72,38.6637,38.6958,34700.0
2014-10-21 12:55:00,48.12,48.13,48.07,48.13,44700.0,38.6878,38.6958,38.6476,38.6958,44700.0
2014-10-21 13:00:00,48.12,48.16,48.11,48.15,14400.0,38.6878,38.72,38.6798,38.7119,14400.0
2014-10-21 13:05:00,48.14,48.16,48.13,48.15,127400.0,38.7039,38.72,38.6958,38.7119,127400.0
2014-10-21 13:10:00,48.15,48.16,48.13,48.14,15800.0,38.7119,38.72,38.6958,38.7039,15800.0
2014-10-21 13:15:00,48.14,48.14,48.1,48.11,15100.0,38.7039,38.7039,38.6717,38.6798,15100.0
2014-10-21 13:20:00,48.11,48.13,48.06,48.08,213600.0,38.6798,38.6958,38.6396,38.6556,213600.0
2014-10-21 13:25:00,48.08,48.13,48.07,48.13,34500.0,38.6556,38.6958,38.6476,38.6958,34500.0
2014-10-21 13:30:00,48.13,48.24,48.13,48.24,79600.0,38.6958,38.7843,38.6958,38.7843,79600.0
2014-10-21 13:35:00,48.23,48.23,48.18,48.21,62300.0,38.7762,38.7762,38.736,38.7602,62300.0
2014-10-21 13:40:00,48.2,48.23,48.19,48.23,51200.0,38.7521,38.7762,38.7441,38.7762,51200.0
2014-10-21 13:45:00,48.23,48.23,48.19,48.21,50300.0,38.7762,38.7762,38.7441,38.7602,50300.0
2014-10-21 13:50:00,48.21,48.25,48.21,48.23,65600.0,38.7602,38.7923,38.7602,38.7762,65600.0
2014-10-21 13:55:00,48.23,48.23,48.21,48.22,26000.0,38.7762,38.7762,38.7602,38.7682,26000.0
2014-10-21 14:00:00,48.22,48.22,48.18,48.2,154700.0,38.7682,38.7682,38.736,38.7521,154700.0
2014-10-21 14:05:00,48.2,48.25,48.19,48.25,65300.0,38.7521,38.7923,38.7441,38.7923,65300.0
2014-10-21 14:10:00,48.25,48.25,48.22,48.23,27500.0,38.7923,38.7923,38.7682,38.7762,27500.0
2014-10-21 14:15:00,48.24,48.25,48.21,48.23,38600.0,38.7843,38.7923,38.7602,38.7762,38600.0
2014-10-21 14:20:00,48.23,48.24,48.22,48.23,16000.0,38.7762,38.7843,38.7682,38.7762,16000.0
2014-10-21 14:25:00,48.23,48.24,48.2,48.21,59600.0,38.7762,38.7843,38.7521,38.7602,59600.0
2014-10-21 14:30:00,48.2,48.22,48.18,48.2,79900.0,38.7521,38.7682,38.736,38.7521,79900.0
2014-10-21 14:35:00,48.19,48.25,48.19,48.24,56900.0,38.7441,38.7923,38.7441,38.7843,56900.0
2014-10-21 14:40:00,48.25,48.25,48.23,48.24,13000.0,38.7923,38.7923,38.7762,38.7843,13000.0
2014-10-21 14:45:00,48.23,48.23,48.18,48.2,53500.0,38.7762,38.7762,38.736,38.7521,53500.0
2014-10-21 14:50:00,48.2,48.21,48.17,48.2,21600.0,38.7521,38.7602,38.728,38.7521,21600.0
2014-10-21 14:55:00,48.2,48.23,48.2,48.22,21900.0,38.7521,38.7762,38.7521,38.7682,21900.0
2014-10-21 15:00:00,48.22,48.28,48.2,48.28,26800.0,38.7682,38.8164,38.7521,38.8164,26800.0
2014-10-21 15:05:00,48.29,48.29,48.26,48.26,55800.0,38.8245,38.8245,38.8004,38.8004,55800.0
2014-10-21 15:10:00,48.27,48.35,48.27,48.35,66200.0,38.8084,38.8727,38.8084,38.8727,66200.0
2014-10-21 15:15:00,48.36,48.37,48.33,48.36,32400.0,38.8808,38.8888,38.8566,38.8808,32400.0
2014-10-21 15:20:00,48.37,48.41,48.36,48.39,46600.0,38.8888,38.921,38.8808,38.9049,46600.0
2014-10-21 15:25:00,48.39,48.42,48.37,48.41,81200.0,38.9049,38.929,38.8888,38.921,81200.0
2014-10-21 15:30:00,48.41,48.41,48.35,48.35,144100.0,38.921,38.921,38.8727,38.8727,144100.0
2014-10-21 15:35:00,48.35,48.36,48.3,48.31,155700.0,38.8727,38.8808,38.8325,38.8406,155700.0
2014-10-21 15:40:00,48.3,48.35,48.28,48.34,113700.0,38.8325,38.8727,38.8164,38.8647,113700.0
2014-10-21 15:45:00,48.34,48.37,48.34,48.35,140900.0,38.8647,38.8888,38.8647,38.8727,140900.0
2014-10-21 15:50:00,48.36,48.36,48.31,48.34,169100.0,38.8808,38.8808,38.8406,38.8647,169100.0
2014-10-21 15:55:00,48.34,48.35,48.33,48.34,345600.0,38.8647,38.8727,38.8566,38.8647,345600.0
2014-10-22 09:30:00,48.7,48.78,48.65,48.75,138100.0,39.1541,39.2184,39.1139,39.1943,138100.0
2014-10-22 09:35:00,48.74,48.75,48.53,48.56,281300.0,39.1863,39.1943,39.0174,39.0415,281300.0
2014-10-22 09:40:00,48.56,48.71,48.48,48.68,184200.0,39.0415,39.1621,38.9772,39.138,184200.0
2014-10-22 09:45:00,48.69,48.71,48.59,48.6,157700.0,39.1461,39.1621,39.0657,39.0737,157700.0
2014-10-22 09:50:00,48.6,48.73,48.6,48.72,140900.0,39.0737,39.1782,39.0737,39.1702,140900.0
2014-10-22 09:55:00,48.72,48.73,48.69,48.71,78200.0,39.1702,39.1782,39.1461,39.1621,78200.0
2014-10-22 10:00:00,48.72,48.75,48.63,48.63,120600.0,39.1702,39.1943,39.0978,39.0978,120600.0
2014-10-22 10:05:00,48.63,48.67,48.59,48.62,129000.0,39.0978,39.13,39.0657,39.0898,129000.0
2014-10-22 10:10:00,48.61,48.64,48.6,48.6,132200.0,39.0817,39.1059,39.0737,39.0737,132200.0
2014-10-22 10:15:00,48.59,48.65,48.53,48.65,112600.0,39.0657,39.1139,39.0174,39.1139,112600.0
2014-10-22 10:20:00,48.66,48.69,48.63,48.67,93900.0,39.1219,39.1461,39.0978,39.13,93900.0
2014-10-22 10:25:00,48.66,48.71,48.62,48.66,148700.0,39.1219,39.1621,39.0898,39.1219,148700.0
2014-10-22 10:30:00,48.65,48.65,48.57,48.65,105600.0,39.1139,39.1139,39.0496,39.1139,105600.0
2014-10-22 10:35:00,48.65,48.65,48.58,48.63,73600.0,39.1139,39.1139,39.0576,39.0978,73600.0
2014-10-22 10:40:00,48.63,48.64,48.56,48.59,35400.0,39.0978,39.1059,39.0415,39.0657,35400.0
2014-10-22 10:45:00,48.59,48.64,48.57,48.6,69100.0,39.0657,39.1059,39.0496,39.0737,69100.0
2014-10-22 10:50:00,48.6,48.68,48.59,48.66,80700.0,39.0737,39.138,39.0657,39.1219,80700.0
2014-10-22 10:55:00,48.66,48.66,48.61,48.63,39100.0,39.1219,39.1219,39.0817,39.0978,39100.0
2014-10-22 11:00:00,48.63,48.69,48.6,48.62,62500.0,39.0978,39.1461,39.0737,39.0898,62500.0
2014-10-22 11:05:00,48.63,48.67,48.62,48.65,72000.0,39.0978,39.13,39.0898,39.1139,72000.0
2014-10-22 11:10:00,48.65,48.75,48.65,48.72,73700.0,39.1139,39.1943,39.1139,39.1702,73700.0
2014-10-22 11:15:00,48.72,48.74,48.7,48.7,85900.0,39.1702,39.1863,39.1541,39.1541,85900.0
2014-10-22 11:20:00,48.69,48.74,48.69,48.7,45800.0,39.1461,39.1863,39.1461,39.1541,45800.0
2014-10-22 11:25:00,48.7,48.75,48.68,48.69,82100.0,39.1541,39.1943,39.138,39.1461,82100.0
2014-10-22 11:30:00,48.7,48.77,48.66,48.75,102100.0,39.1541,39.2104,39.1219,39.1943,102100.0
2014-10-22 11:35:00,48.75,48.8,48.74,48.76,521300.0,39.1943,39.2345,39.1863,39.2023,521300.0
2014-10-22 11:40:00,48.77,48.77,48.72,48.72,68600.0,39.2104,39.2104,39.1702,39.1702,68600.0
2014-10-22 11:45:00,48.72,48.75,48.68,48.69,57900.0,39.1702,39.1943,39.138,39.1461,57900.0
2014-10-22 11:50:00,48.69,48.72,48.68,48.68,56600.0,39.1461,39.1702,39.138,39.138,56600.0
2014-10-22 11:55:00,48.68,48.74,48.68,48.72,76200.0,39.138,39.1863,39.138,39.1702,76200.0
2014-10-22 12:00:00,48.72,48.74,48.69,48.72,21100.0,39.1702,39.1863,39.1461,39.1702,21100.0
2014-10-22 12:05:00,48.72,48.72,48.66,48.67,56900.0,39.1702,39.1702,39.1219,39.13,56900.0
2014-10-22 12:10:00,48.67,48.69,48.61,48.61,44000.0,39.13,39.1461,39.0817,39.0817,44000.0
2014-10-22 12:15:00,48.61,48.63,48.51,48.51,70500.0,39.0817,39.0978,39.0014,39.0014,70500.0
2014-10-22 12:20:00,48.5,48.53,48.49,48.5,49300.0,38.9933,39.0174,38.9853,38.9933,49300.0
2014-10-22 12:25:00,48.51,48.56,48.5,48.53,78500.0,39.0014,39.0415,38.9933,39.0174,78500.0
2014-10-22 12:30:00,48.53,48.53,48.47,48.48,34700.0,39.0174,39.0174,38.9692,38.9772,34700.0
2014-10-22 12:35:00,48.48,48.5,48.41,48.41,36600.0,38.9772,38.9933,38.921,38.921,36600.0
2014-10-22 12:40:00,48.42,48.45,48.36,48.36,47000.0,38.929,38.9531,38.8808,38.8808,47000.0
2014-10-22 12:45:00,48.36,48.43,48.3,48.32,86300.0,38.8808,38.937,38.8325,38.8486,86300.0
2014-10-22 12:50:00,48.31,48.39,48.29,48.37,85700.0,38.8406,38.9049,38.8245,38.8888,85700.0
2014-10-22 12:55:00,48.36,48.46,48.35,48.46,127600.0,38.8808,38.9612,38.8727,38.9612,127600.0
2014-10-22 13:00:00,48.46,48.49,48.42,48.49,43900.0,38.9612,38.9853,38.929,38.9853,43900.0
2014-10-22 13:05:00,48.49,48.55,48.46,48.54,70000.0,38.9853,39.0335,38.9612,39.0255,70000.0
2014-10-22 13:10:00,48.54,48.55,48.46,48.46,141100.0,39.0255,39.0335,38.9612,38.9612,141100.0
2014-10-22 13:15:00,48.46,48.47,48.4,48.42,233900.0,38.9612,38.9692,38.9129,38.929,233900.0
2014-10-22 13:20:00,48.42,48.42,48.35,48.36,99900.0,38.929,38.929,38.8727,38.8808,99900.0
2014-10-22 13:25:00,48.35,48.35,48.27,48.31,46900.0,38.8727,38.8727,38.8084,38.8406,46900.0
2014-10-22 13:30:00,48.31,48.31,48.2,48.22,84900.0,38.8406,38.8406,38.7521,38.7682,84900.0
2014-10-22 13:35:00,48.22,48.29,48.22,48.28,42600.0,38.7682,38.8245,38.7682,38.8164,42600.0
2014-10-22 13:40:00,48.29,48.32,48.28,48.31,39000.0,38.8245,38.8486,38.8164,38.8406,39000.0
2014-10-22 13:45:00,48.31,48.31,48.22,48.23,26100.0,38.8406,38.8406,38.7682,38.7762,26100.0
2014-10-22 13:50:00,48.23,48.28,48.2,48.26,56300.0,38.7762,38.8164,38.7521,38.8004,56300.0
2014-10-22 13:55:00,48.27,48.27,48.19,48.2,74500.0,38.8084,38.8084,38.7441,38.7521,74500.0
2014-10-22 14:00:00,48.19,48.21,48.15,48.17,78000.0,38.7441,38.7602,38.7119,38.728,78000.0
2014-10-22 14:05:00,48.16,48.22,48.16,48.2,72500.0,38.72,38.7682,38.72,38.7521,72500.0
2014-10-22 14:10:00,48.19,48.26,48.19,48.21,55400.0,38.7441,38.8004,38.7441,38.7602,55400.0
2014-10-22 14:15:00,48.21,48.21,48.15,48.17,43200.0,38.7602,38.7602,38.7119,38.728,43200.0
2014-10-22 14:20:00,48.17,48.18,48.11,48.15,43600.0,38.728,38.736,38.6798,38.7119,43600.0
2014-10-22 14:25:00,48.14,48.21,48.13,48.15,55800.0,38.7039,38.7602,38.6958,38.7119,55800.0
2014-10-22 14:30:00,48.16,48.16,48.07,48.07,78700.0,38.72,38.72,38.6476,38.6476,78700.0
2014-10-22 14:35:00,48.07,48.13,48.05,48.09,54600.0,38.6476,38.6958,38.6315,38.6637,54600.0
2014-10-22 14:40:00,48.1,48.25,48.09,48.23,77100.0,38.6717,38.7923,38.6637,38.7762,77100.0
2014-10-22 14:45:00,48.23,48.24,48.18,48.22,69900.0,38.7762,38.7843,38.736,38.7682,69900.0
2014-10-22 14:50:00,48.22,48.23,48.14,48.14,61600.0,38.7682,38.7762,38.7039,38.7039,61600.0
2014-10-22 14:55:00,48.15,48.29,48.15,48.29,121400.0,38.7119,38.8245,38.7119,38.8245,121400.0
2014-10-22 15:00:00,48.29,48.3,48.22,48.24,58500.0,38.8245,38.8325,38.7682,38.7843,58500.0
2014-10-22 15:05:00,48.25,48.25,48.18,48.18,119300.0,38.7923,38.7923,38.736,38.736,119300.0
2014-10-22 15:10:00,48.18,48.19,48.15,48.17,58900.0,38.736,38.7441,38.7119,38.728,58900.0
2014-10-22 15:15:00,48.17,48.21,48.16,48.16,31600.0,38.728,38.7602,38.72,38.72,31600.0
2014-10-22 15:20:00,48.16,48.18,48.14,48.15,111800.0,38.72,38.736,38.7039,38.7119,111800.0
2014-10-22 15:25:00,48.15,48.2,48.15,48.17,39500.0,38.7119,38.7521,38.7119,38.728,39500.0
2014-10-22 15:30:00,48.17,48.17,48.08,48.09,75900.0,38.728,38.728,38.6556,38.6637,75900.0
2014-10-22 15:35:00,48.09,48.12,48.07,48.1,68200.0,38.6637,38.6878,38.6476,38.6717,68200.0
2014-10-22 15:40:00,48.1,48.12,48.04,48.04,271500.0,38.6717,38.6878,38.6235,38.6235,271500.0
2014-10-22 15:45:00,48.04,48.04,47.96,47.96,132800.0,38.6235,38.6235,38.5592,38.5592,132800.0
2014-10-22 15:50:00,47.96,48.01,47.95,47.99,157300.0,38.5592,38.5994,38.5511,38.5833,157300.0
2014-10-22 15:55:00,47.99,48.0,47.93,47.96,486700.0,38.5833,38.5913,38.535,38.5592,486700.0
2014-10-23 09:30:00,48.31,48.45,48.21,48.23,248500.0,38.8406,38.9531,38.7602,38.7762,248500.0
2014-10-23 09:35:00,48.23,48.28,48.12,48.14,244600.0,38.7762,38.8164,38.6878,38.7039,244600.0
2014-10-23 09:40:00,48.13,48.19,48.02,48.02,185400.0,38.6958,38.7441,38.6074,38.6074,185400.0
2014-10-23 09:45:00,48.03,48.04,47.92,47.93,181700.0,38.6154,38.6235,38.527,38.535,181700.0
2014-10-23 09:50:00,47.93,47.93,47.79,47.87,102100.0,38.535,38.535,38.4225,38.4868,102100.0
2014-10-23 09:55:00,47.89,47.91,47.82,47.82,93200.0,38.5029,38.519,38.4466,38.4466,93200.0
2014-10-23 10:00:00,47.82,48.01,47.82,48.01,172900.0,38.4466,38.5994,38.4466,38.5994,172900.0
2014-10-23 10:05:00,48.01,48.18,47.99,48.13,220500.0,38.5994,38.736,38.5833,38.6958,220500.0
2014-10-23 10:10:00,48.12,48.16,48.06,48.16,193800.0,38.6878,38.72,38.6396,38.72,193800.0
2014-10-23 10:15:00,48.17,48.24,48.13,48.14,88200.0,38.728,38.7843,38.6958,38.7039,88200.0
2014-10-23 10:20:00,48.14,48.14,48.08,48.09,47500.0,38.7039,38.7039,38.6556,38.6637,47500.0
2014-10-23 10:25:00,48.08,48.09,47.99,48.01,135100.0,38.6556,38.6637,38.5833,38.5994,135100.0
2014-10-23 10:30:00,48.01,48.07,48.0,48.03,48200.0,38.5994,38.6476,38.5913,38.6154,48200.0
2014-10-23 10:35:00,48.03,48.05,47.99,48.0,36400.0,38.6154,38.6315,38.5833,38.5913,36400.0
2014-10-23 10:40:00,48.0,48.02,47.97,48.01,27100.0,38.5913,38.6074,38.5672,38.5994,27100.0
2014-10-23 10:45:00,48.01,48.11,48.0,48.06,43700.0,38.5994,38.6798,38.5913,38.6396,43700.0
2014-10-23 10:50:00,48.06,48.1,48.04,48.1,44600.0,38.6396,38.6717,38.6235,38.6717,44600.0
2014-10-23 10:55:00,48.1,48.11,48.04,48.04,33100.0,38.6717,38.6798,38.6235,38.6235,33100.0
2014-10-23 11:00:00,48.04,48.05,48.01,48.01,19600.0,38.6235,38.6315,38.5994,38.5994,19600.0
2014-10-23 11:05:00,48.0,48.12,48.0,48.11,54800.0,38.5913,38.6878,38.5913,38.6798,54800.0
2014-10-23 11:10:00,48.11,48.18,48.09,48.18,58000.0,38.6798,38.736,38.6637,38.736,58000.0
2014-10-23 11:15:00,48.18,48.18,48.12,48.13,29200.0,38.736,38.736,38.6878,38.6958,29200.0
2014-10-23 11:20:00,48.13,48.13,48.08,48.11,78400.0,38.6958,38.6958,38.6556,38.6798,78400.0
2014-10-23 11:25:00,48.11,48.11,48.07,48.07,34200.0,38.6798,38.6798,38.6476,38.6476,34200.0
2014-10-23 11:30:00,48.06,48.11,48.05,48.11,32600.0,38.6396,38.6798,38.6315,38.6798,32600.0
2014-10-23 11:35:00,48.1,48.1,48.02,48.03,37000.0,38.6717,38.6717,38.6074,38.6154,37000.0
2014-10-23 11:40:00,48.03,48.07,48.03,48.07,21500.0,38.6154,38.6476,38.6154,38.6476,21500.0
2014-10-23 11:45:00,48.06,48.06,48.03,48.06,30300.0,38.6396,38.6396,38.6154,38.6396,30300.0
2014-10-23 11:50:00,48.07,48.11,48.06,48.09,53500.0,38.6476,38.6798,38.6396,38.6637,53500.0
2014-10-23 11:55:00,48.09,48.12,48.08,48.09,26800.0,38.6637,38.6878,38.6556,38.6637,26800.0
2014-10-23 12:00:00,48.09,48.12,48.07,48.11,31800.0,38.6637,38.6878,38.6476,38.6798,31800.0
2014-10-23 12:05:00,48.12,48.17,48.12,48.16,66500.0,38.6878,38.728,38.6878,38.72,66500.0
2014-10-23 12:10:00,48.16,48.17,48.12,48.13,43700.0,38.72,38.728,38.6878,38.6958,43700.0
2014-10-23 12:15:00,48.14,48.16,48.13,48.15,20100.0,38.7039,38.72,38.6958,38.7119,20100.0
2014-10-23 12:20:00,48.14,48.16,48.12,48.14,31800.0,38.7039,38.72,38.6878,38.7039,31800.0
2014-10-23 12:25:00,48.14,48.15,48.09,48.13,28300.0,38.7039,38.7119,38.6637,38.6958,28300.0
2014-10-23 12:30:00,48.13,48.13,48.09,48.09,24200.0,38.6958,38.6958,38.6637,38.6637,24200.0
2014-10-23 12:35:00,48.09,48.09,48.06,48.09,18400.0,38.6637,38.6637,38.6396,38.6637,18400.0
2014-10-23 12:40:00,48.09,48.09,48.05,48.06,12000.0,38.6637,38.6637,38.6315,38.6396,12000.0
2014-10-23 12:45:00,48.06,48.1,48.06,48.07,27400.0,38.6396,38.6717,38.6396,38.6476,27400.0
2014-10-23 12:50:00,48.07,48.11,48.07,48.09,25900.0,38.6476,38.6798,38.6476,38.6637,25900.0
2014-10-23 12:55:00,48.09,48.09,48.03,48.07,49700.0,38.6637,38.6637,38.6154,38.6476,49700.0
2014-10-23 13:00:00,48.06,48.08,48.05,48.05,17200.0,38.6396,38.6556,38.6315,38.6315,17200.0
2014-10-23 13:05:00,48.06,48.11,48.06,48.1,22400.0,38.6396,38.6798,38.6396,38.6717,22400.0
2014-10-23 13:10:00,48.11,48.11,48.07,48.11,20500.0,38.6798,38.6798,38.6476,38.6798,20500.0
2014-10-23 13:15:00,48.12,48.14,48.09,48.09,12500.0,38.6878,38.7039,38.6637,38.6637,12500.0
2014-10-23 13:20:00,48.08,48.08,48.05,48.05,29900.0,38.6556,38.6556,38.6315,38.6315,29900.0
2014-10-23 13:25:00,48.04,48.1,48.03,48.09,26200.0,38.6235,38.6717,38.6154,38.6637,26200.0
2014-10-23 13:30:00,48.1,48.13,48.09,48.11,30200.0,38.6717,38.6958,38.6637,38.6798,30200.0
2014-10-23 13:35:00,48.11,48.12,48.09,48.1,30400.0,38.6798,38.6878,38.6637,38.6717,30400.0
2014-10-23 13:40:00,48.1,48.12,48.08,48.11,41900.0,38.6717,38.6878,38.6556,38.6798,41900.0
2014-10-23 13:45:00,48.11,48.15,48.1,48.14,24600.0,38.6798,38.7119,38.6717,38.7039,24600.0
2014-10-23 13:50:00,48.15,48.15,48.1,48.11,20100.0,38.7119,38.7119,38.6717,38.6798,20100.0
2014-10-23 13:55:00,48.12,48.14,48.09,48.09,34600.0,38.6878,38.7039,38.6637,38.6637,34600.0
2014-10-23 14:00:00,48.1,48.18,48.1,48.17,46100.0,38.6717,38.736,38.6717,38.728,46100.0
2014-10-23 14:05:00,48.16,48.16,48.14,48.15,20200.0,38.72,38.72,38.7039,38.7119,20200.0
2014-10-23 14:10:00,48.15,48.22,48.14,48.21,44400.0,38.7119,38.7682,38.7039,38.7602,44400.0
2014-10-23 14:15:00,48.2,48.2,48.18,48.2,20900.0,38.7521,38.7521,38.736,38.7521,20900.0
2014-10-23 14:20:00,48.21,48.24,48.2,48.24,22400.0,38.7602,38.7843,38.7521,38.7843,22400.0
2014-10-23 14:25:00,48.26,48.26,48.22,48.24,16200.0,38.8004,38.8004,38.7682,38.7843,16200.0
2014-10-23 14:30:00,48.23,48.25,48.17,48.17,21400.0,38.7762,38.7923,38.728,38.728,21400.0
2014-10-23 14:35:00,48.17,48.18,48.15,48.18,35400.0,38.728,38.736,38.7119,38.736,35400.0
2014-10-23 14:40:00,48.18,48.19,48.15,48.17,100900.0,38.736,38.7441,38.7119,38.728,100900.0
2014-10-23 14:45:00,48.17,48.22,48.17,48.2,85300.0,38.728,38.7682,38.728,38.7521,85300.0
2014-10-23 14:50:00,48.2,48.2,48.1,48.13,141500.0,38.7521,38.7521,38.6717,38.6958,141500.0
2014-10-23 14:55:00,48.12,48.12,47.94,48.07,281900.0,38.6878,38.6878,38.5431,38.6476,281900.0
2014-10-23 15:00:00,48.07,48.07,47.94,47.94,344700.0,38.6476,38.6476,38.5431,38.5431,344700.0
2014-10-23 15:05:00,47.93,48.05,47.93,48.01,304900.0,38.535,38.6315,38.535,38.5994,304900.0
2014-10-23 15:10:00,48.01,48.07,47.97,48.01,298700.0,38.5994,38.6476,38.5672,38.5994,298700.0
2014-10-23 15:15:00,48.0,48.05,47.95,48.0,305000.0,38.5913,38.6315,38.5511,38.5913,305000.0
2014-10-23 15:20:00,48.0,48.03,47.96,47.98,324300.0,38.5913,38.6154,38.5592,38.5752,324300.0
2014-10-23 15:25:00,47.98,47.99,47.92,47.95,345600.0,38.5752,38.5833,38.527,38.5511,345600.0
2014-10-23 15:30:00,47.95,48.11,47.94,48.11,470100.0,38.5511,38.6798,38.5431,38.6798,470100.0
2014-10-23 15:35:00,48.11,48.12,48.01,48.04,168700.0,38.6798,38.6878,38.5994,38.6235,168700.0
2014-10-23 15:40:00,48.04,48.04,47.97,48.01,526400.0,38.6235,38.6235,38.5672,38.5994,526400.0
2014-10-23 15:45:00,48.01,48.03,47.99,48.01,796000.0,38.5994,38.6154,38.5833,38.5994,796000.0
2014-10-23 15:50:00,48.01,48.05,47.9,47.93,1046700.0,38.5994,38.6315,38.5109,38.535,1046700.0
2014-10-23 15:55:00,47.94,47.95,47.85,47.92,1957600.0,38.5431,38.5511,38.4707,38.527,1957600.0
2014-10-24 09:30:00,48.01,48.01,47.88,47.92,228000.0,38.5994,38.5994,38.4948,38.527,228000.0
2014-10-24 09:35:00,47.92,48.1,47.78,47.96,693600.0,38.527,38.6717,38.4144,38.5592,693600.0
2014-10-24 09:40:00,47.96,48.01,47.93,48.01,127700.0,38.5592,38.5994,38.535,38.5994,127700.0
2014-10-24 09:45:00,48.0,48.0,47.87,47.87,126300.0,38.5913,38.5913,38.4868,38.4868,126300.0
2014-10-24 09:50:00,47.87,47.87,47.74,47.76,237100.0,38.4868,38.4868,38.3823,38.3984,237100.0
2014-10-24 09:55:00,47.76,47.77,47.71,47.71,380700.0,38.3984,38.4064,38.3582,38.3582,380700.0
2014-10-24 10:00:00,47.71,47.84,47.66,47.7,243500.0,38.3582,38.4627,38.318,38.3501,243500.0
2014-10-24 10:05:00,47.71,47.72,47.57,47.7,213300.0,38.3582,38.3662,38.2456,38.3501,213300.0
2014-10-24 10:10:00,47.7,47.82,47.68,47.79,109800.0,38.3501,38.4466,38.334,38.4225,109800.0
2014-10-24 10:15:00,47.79,47.84,47.75,47.83,263000.0,38.4225,38.4627,38.3903,38.4546,263000.0
2014-10-24 10:20:00,47.84,47.85,47.78,47.79,86900.0,38.4627,38.4707,38.4144,38.4225,86900.0
2014-10-24 10:25:00,47.78,47.84,47.74,47.84,77100.0,38.4144,38.4627,38.3823,38.4627,77100.0
2014-10-24 10:30:00,47.83,47.96,47.83,47.96,81300.0,38.4546,38.5592,38.4546,38.5592,81300.0
2014-10-24 10:35:00,47.98,48.0,47.93,47.93,82400.0,38.5752,38.5913,38.535,38.535,82400.0
2014-10-24 10:40:00,47.93,47.95,47.91,47.92,33900.0,38.535,38.5511,38.519,38.527,33900.0
2014-10-24 10:45:00,47.92,47.93,47.88,47.9,79500.0,38.527,38.535,38.4948,38.5109,79500.0
2014-10-24 10:50:00,47.9,47.98,47.88,47.92,73000.0,38.5109,38.5752,38.4948,38.527,73000.0
2014-10-24 10:55:00,47.92,47.98,47.92,47.98,87000.0,38.527,38.5752,38.527,38.5752,87000.0
2014-10-24 11:00:00,47.97,48.0,47.94,47.96,64700.0,38.5672,38.5913,38.5431,38.5592,64700.0
2014-10-24 11:05:00,47.97,48.0,47.95,47.96,46800.0,38.5672,38.5913,38.5511,38.5592,46800.0
2014-10-24 11:10:00,47.97,48.02,47.96,47.98,20100.0,38.5672,38.6074,38.5592,38.5752,20100.0
2014-10-24 11:15:00,47.99,48.05,47.99,48.03,57400.0,38.5833,38.6315,38.5833,38.6154,57400.0
2014-10-24 11:20:00,48.03,48.05,48.03,48.03,37600.0,38.6154,38.6315,38.6154,38.6154,37600.0
2014-10-24 11:25:00,48.02,48.06,47.99,48.04,54700.0,38.6074,38.6396,38.5833,38.6235,54700.0
2014-10-24 11:30:00,48.05,48.06,48.04,48.05,23900.0,38.6315,38.6396,38.6235,38.6315,23900.0
2014-10-24 11:35:00,48.04,48.15,48.03,48.15,103200.0,38.6235,38.7119,38.6154,38.7119,103200.0
2014-10-24 11:40:00,48.14,48.19,48.14,48.18,51300.0,38.7039,38.7441,38.7039,38.736,51300.0
2014-10-24 11:45:00,48.18,48.2,48.16,48.17,36700.0,38.736,38.7521,38.72,38.728,36700.0
2014-10-24 11:50:00,48.17,48.2,48.15,48.16,26900.0,38.728,38.7521,38.7119,38.72,26900.0
2014-10-24 11:55:00,48.15,48.16,48.13,48.15,17200.0,38.7119,38.72,38.6958,38.7119,17200.0
2014-10-24 12:00:00,48.14,48.15,48.12,48.14,10000.0,38.7039,38.7119,38.6878,38.7039,10000.0
2014-10-24 12:05:00,48.14,48.15,48.13,48.14,31800.0,38.7039,38.7119,38.6958,38.7039,31800.0
2014-10-24 12:10:00,48.14,48.19,48.14,48.19,15100.0,38.7039,38.7441,38.7039,38.7441,15100.0
2014-10-24 12:15:00,48.2,48.25,48.19,48.19,110100.0,38.7521,38.7923,38.7441,38.7441,110100.0
2014-10-24 12:20:00,48.19,48.19,48.14,48.16,25200.0,38.7441,38.7441,38.7039,38.72,25200.0
2014-10-24 12:25:00,48.16,48.18,48.15,48.16,40900.0,38.72,38.736,38.7119,38.72,40900.0
2014-10-24 12:30:00,48.16,48.18,48.14,48.18,89200.0,38.72,38.736,38.7039,38.736,89200.0
2014-10-24 12:35:00,48.17,48.19,48.12,48.12,41800.0,38.728,38.7441,38.6878,38.6878,41800.0
2014-10-24 12:40:00,48.13,48.16,48.13,48.15,17500.0,38.6958,38.72,38.6958,38.7119,17500.0
2014-10-24 12:45:00,48.15,48.16,48.12,48.13,22000.0,38.7119,38.72,38.6878,38.6958,22000.0
2014-10-24 12:50:00,48.13,48.13,48.05,48.06,72500.0,38.6958,38.6958,38.6315,38.6396,72500.0
2014-10-24 12:55:00,48.06,48.1,48.06,48.09,24100.0,38.6396,38.6717,38.6396,38.6637,24100.0
2014-10-24 13:00:00,48.09,48.14,48.08,48.09,81200.0,38.6637,38.7039,38.6556,38.6637,81200.0
2014-10-24 13:05:00,48.1,48.12,48.1,48.11,21500.0,38.6717,38.6878,38.6717,38.6798,21500.0
2014-10-24 13:10:00,48.1,48.12,48.04,48.05,42300.0,38.6717,38.6878,38.6235,38.6315,42300.0
2014-10-24 13:15:00,48.06,48.06,48.02,48.03,21600.0,38.6396,38.6396,38.6074,38.6154,21600.0
2014-10-24 13:20:00,48.02,48.05,48.02,48.02,23400.0,38.6074,38.6315,38.6074,38.6074,23400.0
2014-10-24 13:25:00,48.02,48.1,48.02,48.09,43300.0,38.6074,38.6717,38.6074,38.6637,43300.0
2014-10-24 13:30:00,48.09,48.11,48.07,48.11,66800.0,38.6637,38.6798,38.6476,38.6798,66800.0
2014-10-24 13:35:00,48.11,48.14,48.1,48.14,36900.0,38.6798,38.7039,38.6717,38.7039,36900.0
2014-10-24 13:40:00,48.13,48.15,48.11,48.11,52400.0,38.6958,38.7119,38.6798,38.6798,52400.0
2014-10-24 13:45:00,48.12,48.15,48.12,48.13,21300.0,38.6878,38.7119,38.6878,38.6958,21300.0
2014-10-24 13:50:00,48.14,48.16,48.14,48.15,11100.0,38.7039,38.72,38.7039,38.7119,11100.0
2014-10-24 13:55:00,48.14,48.15,48.09,48.09,13800.0,38.7039,38.7119,38.6637,38.6637,13800.0
2014-10-24 14:00:00,48.09,48.11,48.07,48.08,35800.0,38.6637,38.6798,38.6476,38.6556,35800.0
2014-10-24 14:05:00,48.07,48.15,48.07,48.15,41900.0,38.6476,38.7119,38.6476,38.7119,41900.0
2014-10-24 14:10:00,48.15,48.15,48.09,48.1,77900.0,38.7119,38.7119,38.6637,38.6717,77900.0
2014-10-24 14:15:00,48.1,48.11,48.09,48.09,33400.0,38.6717,38.6798,38.6637,38.6637,33400.0
2014-10-24 14:20:00,48.1,48.11,48.1,48.11,26700.0,38.6717,38.6798,38.6717,38.6798,26700.0
2014-10-24 14:25:00,48.11,48.13,48.11,48.12,22000.0,38.6798,38.6958,38.6798,38.6878,22000.0
2014-10-24 14:30:00,48.13,48.15,48.1,48.11,39200.0,38.6958,38.7119,38.6717,38.6798,39200.0
2014-10-24 14:35:00,48.11,48.15,48.1,48.15,17100.0,38.6798,38.7119,38.6717,38.7119,17100.0
2014-10-24 14:40:00,48.16,48.18,48.16,48.17,23900.0,38.72,38.736,38.72,38.728,23900.0
2014-10-24 14:45:00,48.18,48.21,48.17,48.2,26900.0,38.736,38.7602,38.728,38.7521,26900.0
2014-10-24 14:50:00,48.2,48.21,48.16,48.16,27800.0,38.7521,38.7602,38.72,38.72,27800.0
2014-10-24 14:55:00,48.16,48.18,48.14,48.16,53900.0,38.72,38.736,38.7039,38.72,53900.0
2014-10-24 15:00:00,48.16,48.22,48.16,48.21,48900.0,38.72,38.7682,38.72,38.7602,48900.0
2014-10-24 15:05:00,48.21,48.22,48.2,48.21,35200.0,38.7602,38.7682,38.7521,38.7602,35200.0
2014-10-24 15:10:00,48.21,48.23,48.19,48.19,36900.0,38.7602,38.7762,38.7441,38.7441,36900.0
2014-10-24 15:15:00,48.2,48.23,48.18,48.22,48200.0,38.7521,38.7762,38.736,38.7682,48200.0
2014-10-24 15:20:00,48.23,48.24,48.22,48.24,145200.0,38.7762,38.7843,38.7682,38.7843,145200.0
2014-10-24 15:25:00,48.24,48.25,48.21,48.23,44800.0,38.7843,38.7923,38.7602,38.7762,44800.0
2014-10-24 15:30:00,48.23,48.26,48.21,48.23,112700.0,38.7762,38.8004,38.7602,38.7762,112700.0
2014-10-24 15:35:00,48.23,48.25,48.23,48.24,80700.0,38.7762,38.7923,38.7762,38.7843,80700.0
2014-10-24 15:40:00,48.24,48.33,48.24,48.32,108200.0,38.7843,38.8566,38.7843,38.8486,108200.0
2014-10-24 15:45:00,48.32,48.33,48.29,48.29,107200.0,38.8486,38.8566,38.8245,38.8245,107200.0
2014-10-24 15:50:00,48.3,48.31,48.24,48.25,131300.0,38.8325,38.8406,38.7843,38.7923,131300.0
2014-10-24 15:55:00,48.25,48.3,48.25,48.27,220700.0,38.7923,38.8325,38.7923,38.8084,220700.0
2014-10-27 09:30:00,47.85,47.95,47.51,47.62,859200.0,38.4707,38.5511,38.1974,38.2858,859200.0
2014-10-27 09:35:00,47.62,47.62,47.43,47.5,679300.0,38.2858,38.2858,38.133,38.1893,679300.0
2014-10-27 09:40:00,47.5,47.52,47.44,47.46,248200.0,38.1893,38.2054,38.1411,38.1572,248200.0
2014-10-27 09:45:00,47.45,47.45,47.29,47.3,586200.0,38.1491,38.1491,38.0205,38.0285,586200.0
2014-10-27 09:50:00,47.29,47.3,47.19,47.23,218500.0,38.0205,38.0285,37.9401,37.9722,218500.0
2014-10-27 09:55:00,47.23,47.33,47.17,47.32,335700.0,37.9722,38.0526,37.924,38.0446,335700.0
2014-10-27 10:00:00,47.32,47.33,47.21,47.24,641700.0,38.0446,38.0526,37.9562,37.9803,641700.0
2014-10-27 10:05:00,47.23,47.35,47.21,47.34,314000.0,37.9722,38.0687,37.9562,38.0607,314000.0
2014-10-27 10:10:00,47.36,47.44,47.26,47.43,337200.0,38.0768,38.1411,37.9964,38.133,337200.0
2014-10-27 10:15:00,47.42,47.44,47.4,47.42,417200.0,38.125,38.1411,38.1089,38.125,417200.0
2014-10-27 10:20:00,47.43,47.44,47.28,47.39,565600.0,38.133,38.1411,38.0124,38.1009,565600.0
2014-10-27 10:25:00,47.38,47.39,47.29,47.3,384200.0,38.0928,38.1009,38.0205,38.0285,384200.0
2014-10-27 10:30:00,47.3,47.31,47.2,47.21,465600.0,38.0285,38.0366,37.9481,37.9562,465600.0
2014-10-27 10:35:00,47.21,47.31,47.17,47.25,225300.0,37.9562,38.0366,37.924,37.9883,225300.0
2014-10-27 10:40:00,47.26,47.43,47.22,47.41,494600.0,37.9964,38.133,37.9642,38.117,494600.0
2014-10-27 10:45:00,47.41,47.43,47.4,47.4,79200.0,38.117,38.133,38.1089,38.1089,79200.0
2014-10-27 10:50:00,47.4,47.4,47.3,47.31,88100.0,38.1089,38.1089,38.0285,38.0366,88100.0
2014-10-27 10:55:00,47.32,47.36,47.25,47.36,181500.0,38.0446,38.0768,37.9883,38.0768,181500.0
2014-10-27 11:00:00,47.37,47.4,47.36,47.4,338200.0,38.0848,38.1089,38.0768,38.1089,338200.0
2014-10-27 11:05:00,47.4,47.5,47.39,47.49,503800.0,38.1089,38.1893,38.1009,38.1813,503800.0
2014-10-27 11:10:00,47.5,47.56,47.43,47.43,1098100.0,38.1893,38.2376,38.133,38.133,1098100.0
2014-10-27 11:15:00,47.43,47.47,47.4,47.41,576400.0,38.133,38.1652,38.1089,38.117,576400.0
2014-10-27 11:20:00,47.41,47.42,47.35,47.37,1079100.0,38.117,38.125,38.0687,38.0848,1079100.0
2014-10-27 11:25:00,47.37,47.38,47.34,47.37,335000.0,38.0848,38.0928,38.0607,38.0848,335000.0
2014-10-27 11:30:00,47.37,47.39,47.32,47.32,285500.0,38.0848,38.1009,38.0446,38.0446,285500.0
2014-10-27 11:35:00,47.31,47.32,47.21,47.23,400900.0,38.0366,38.0446,37.9562,37.9722,400900.0
2014-10-27 11:40:00,47.23,47.29,47.21,47.29,178600.0,37.9722,38.0205,37.9562,38.0205,178600.0
2014-10-27 11:45:00,47.29,47.29,47.23,47.27,128000.0,38.0205,38.0205,37.9722,38.0044,128000.0
2014-10-27 11:50:00,47.27,47.27,47.23,47.25,153200.0,38.0044,38.0044,37.9722,37.9883,153200.0
2014-10-27 11:55:00,47.26,47.28,47.22,47.23,193000.0,37.9964,38.0124,37.9642,37.9722,193000.0
2014-10-27 12:00:00,47.25,47.32,47.25,47.28,173100.0,37.9883,38.0446,37.9883,38.0124,173100.0
2014-10-27 12:05:00,47.29,47.34,47.28,47.32,279300.0,38.0205,38.0607,38.0124,38.0446,279300.0
2014-10-27 12:10:00,47.32,47.34,47.3,47.33,403000.0,38.0446,38.0607,38.0285,38.0526,403000.0
2014-10-27 12:15:00,47.34,47.34,47.23,47.29,182600.0,38.0607,38.0607,37.9722,38.0205,182600.0
2014-10-27 12:20:00,47.3,47.31,47.23,47.26,107700.0,38.0285,38.0366,37.9722,37.9964,107700.0
2014-10-27 12:25:00,47.26,47.3,47.24,47.25,122900.0,37.9964,38.0285,37.9803,37.9883,122900.0
2014-10-27 12:30:00,47.25,47.26,47.18,47.22,291100.0,37.9883,37.9964,37.932,37.9642,291100.0
2014-10-27 12:35:00,47.23,47.26,47.16,47.2,657600.0,37.9722,37.9964,37.916,37.9481,657600.0
2014-10-27 12:40:00,47.2,47.23,47.16,47.23,216000.0,37.9481,37.9722,37.916,37.9722,216000.0
2014-10-27 12:45:00,47.24,47.3,47.18,47.21,278800.0,37.9803,38.0285,37.932,37.9562,278800.0
2014-10-27 12:50:00,47.22,47.29,47.18,47.26,282100.0,37.9642,38.0205,37.932,37.9964,282100.0
2014-10-27 12:55:00,47.26,47.31,47.25,47.27,273400.0,37.9964,38.0366,37.9883,38.0044,273400.0
2014-10-27 13:00:00,47.28,47.39,47.28,47.38,446200.0,38.0124,38.1009,38.0124,38.0928,446200.0
2014-10-27 13:05:00,47.38,47.42,47.36,47.37,425000.0,38.0928,38.125,38.0768,38.0848,425000.0
2014-10-27 13:10:00,47.37,47.41,47.36,47.41,311800.0,38.0848,38.117,38.0768,38.117,311800.0
2014-10-27 13:15:00,47.41,47.42,47.38,47.41,131400.0,38.117,38.125,38.0928,38.117,131400.0
2014-10-27 13:20:00,47.41,47.44,47.37,47.37,2248800.0,38.117,38.1411,38.0848,38.0848,2248800.0
2014-10-27 13:25:00,47.36,47.39,47.35,47.38,22500.0,38.0768,38.1009,38.0687,38.0928,22500.0
2014-10-27 13:30:00,47.39,47.4,47.36,47.36,23400.0,38.1009,38.1089,38.0768,38.0768,23400.0
2014-10-27 13:35:00,47.36,47.38,47.33,47.34,35600.0,38.0768,38.0928,38.0526,38.0607,35600.0
2014-10-27 13:40:00,47.34,47.38,47.33,47.35,78900.0,38.0607,38.0928,38.0526,38.0687,78900.0
2014-10-27 13:45:00,47.34,47.38,47.33,47.38,71100.0,38.0607,38.0928,38.0526,38.0928,71100.0
2014-10-27 13:50:00,47.38,47.38,47.33,47.33,249200.0,38.0928,38.0928,38.0526,38.0526,249200.0
2014-10-27 13:55:00,47.33,47.4,47.33,47.4,41700.0,38.0526,38.1089,38.0526,38.1089,41700.0
2014-10-27 14:00:00,47.4,47.42,47.37,47.37,27700.0,38.1089,38.125,38.0848,38.0848,27700.0
2014-10-27 14:05:00,47.38,47.41,47.36,47.4,54300.0,38.0928,38.117,38.0768,38.1089,54300.0
2014-10-27 14:10:00,47.4,47.42,47.4,47.4,62800.0,38.1089,38.125,38.1089,38.1089,62800.0
2014-10-27 14:15:00,47.41,47.42,47.38,47.42,33200.0,38.117,38.125,38.0928,38.125,33200.0
2014-10-27 14:20:00,47.41,47.43,47.39,47.39,24800.0,38.117,38.133,38.1009,38.1009,24800.0
2014-10-27 14:25:00,47.39,47.39,47.31,47.36,103800.0,38.1009,38.1009,38.0366,38.0768,103800.0
2014-10-27 14:30:00,47.35,47.36,47.28,47.33,65500.0,38.0687,38.0768,38.0124,38.0526,65500.0
2014-10-27 14:35:00,47.33,47.33,47.29,47.3,53900.0,38.0526,38.0526,38.0205,38.0285,53900.0
2014-10-27 14:40:00,47.3,47.32,47.25,47.29,52700.0,38.0285,38.0446,37.9883,38.0205,52700.0
2014-10-27 14:45:00,47.28,47.3,47.21,47.22,209200.0,38.0124,38.0285,37.9562,37.9642,209200.0
2014-10-27 14:50:00,47.22,47.23,47.16,47.16,56600.0,37.9642,37.9722,37.916,37.916,56600.0
2014-10-27 14:55:00,47.15,47.16,47.12,47.15,96000.0,37.9079,37.916,37.8838,37.9079,96000.0
2014-10-27 15:00:00,47.16,47.21,47.16,47.21,228300.0,37.916,37.9562,37.916,37.9562,228300.0
2014-10-27 15:05:00,47.21,47.22,47.15,47.15,259100.0,37.9562,37.9642,37.9079,37.9079,259100.0
2014-10-27 15:10:00,47.15,47.18,47.14,47.15,251700.0,37.9079,37.932,37.8999,37.9079,251700.0
2014-10-27 15:15:00,47.14,47.19,47.11,47.13,373500.0,37.8999,37.9401,37.8758,37.8918,373500.0
2014-10-27 15:20:00,47.14,47.14,47.08,47.08,295500.0,37.8999,37.8999,37.8517,37.8517,295500.0
2014-10-27 15:25:00,47.09,47.14,47.09,47.11,303800.0,37.8597,37.8999,37.8597,37.8758,303800.0
2014-10-27 15:30:00,47.11,47.2,47.09,47.2,393200.0,37.8758,37.9481,37.8597,37.9481,393200.0
2014-10-27 15:35:00,47.19,47.25,47.19,47.25,287900.0,37.9401,37.9883,37.9401,37.9883,287900.0
2014-10-27 15:40:00,47.25,47.33,47.22,47.33,393800.0,37.9883,38.0526,37.9642,38.0526,393800.0
2014-10-27 15:45:00,47.33,47.33,47.28,47.3,415200.0,38.0526,38.0526,38.0124,38.0285,415200.0
2014-10-27 15:50:00,47.3,47.33,47.28,47.33,438200.0,38.0285,38.0526,38.0124,38.0526,438200.0
2014-10-27 15:55:00,47.33,47.36,47.26,47.28,1000700.0,38.0526,38.0768,37.9964,38.0124,1000700.0
2014-10-28 09:30:00,47.57,47.78,47.55,47.7,362700.0,38.2456,38.4144,38.2295,38.3501,362700.0
2014-10-28 09:35:00,47.69,47.71,47.42,47.43,394400.0,38.3421,38.3582,38.125,38.133,394400.0
2014-10-28 09:40:00,47.43,47.44,47.38,47.41,183700.0,38.133,38.1411,38.0928,38.117,183700.0
2014-10-28 09:45:00,47.42,47.6,47.4,47.6,120600.0,38.125,38.2697,38.1089,38.2697,120600.0
2014-10-28 09:50:00,47.6,47.66,47.54,47.54,145300.0,38.2697,38.318,38.2215,38.2215,145300.0
2014-10-28 09:55:00,47.54,47.56,47.47,47.56,110300.0,38.2215,38.2376,38.1652,38.2376,110300.0
2014-10-28 10:00:00,47.55,47.63,47.52,47.61,174600.0,38.2295,38.2938,38.2054,38.2778,174600.0
2014-10-28 10:05:00,47.62,47.67,47.55,47.55,189800.0,38.2858,38.326,38.2295,38.2295,189800.0
2014-10-28 10:10:00,47.56,47.59,47.54,47.59,61200.0,38.2376,38.2617,38.2215,38.2617,61200.0
2014-10-28 10:15:00,47.58,47.6,47.51,47.51,58900.0,38.2536,38.2697,38.1974,38.1974,58900.0
2014-10-28 10:20:00,47.51,47.51,47.45,47.48,71100.0,38.1974,38.1974,38.1491,38.1732,71100.0
2014-10-28 10:25:00,47.48,47.49,47.44,47.49,75400.0,38.1732,38.1813,38.1411,38.1813,75400.0
2014-10-28 10:30:00,47.48,47.54,47.46,47.52,55500.0,38.1732,38.2215,38.1572,38.2054,55500.0
2014-10-28 10:35:00,47.52,47.56,47.5,47.55,37500.0,38.2054,38.2376,38.1893,38.2295,37500.0
2014-10-28 10:40:00,47.55,47.55,47.51,47.54,49800.0,38.2295,38.2295,38.1974,38.2215,49800.0
2014-10-28 10:45:00,47.55,47.56,47.49,47.5,166000.0,38.2295,38.2376,38.1813,38.1893,166000.0
2014-10-28 10:50:00,47.5,47.55,47.48,47.54,134600.0,38.1893,38.2295,38.1732,38.2215,134600.0
2014-10-28 10:55:00,47.54,47.6,47.53,47.54,55400.0,38.2215,38.2697,38.2134,38.2215,55400.0
2014-10-28 11:00:00,47.54,47.59,47.53,47.57,82600.0,38.2215,38.2617,38.2134,38.2456,82600.0
2014-10-28 11:05:00,47.57,47.59,47.54,47.54,155500.0,38.2456,38.2617,38.2215,38.2215,155500.0
2014-10-28 11:10:00,47.55,47.59,47.55,47.58,31700.0,38.2295,38.2617,38.2295,38.2536,31700.0
2014-10-28 11:15:00,47.58,47.65,47.57,47.64,75000.0,38.2536,38.3099,38.2456,38.3019,75000.0
2014-10-28 11:20:00,47.65,47.66,47.57,47.58,52900.0,38.3099,38.318,38.2456,38.2536,52900.0
2014-10-28 11:25:00,47.58,47.61,47.57,47.58,38200.0,38.2536,38.2778,38.2456,38.2536,38200.0
2014-10-28 11:30:00,47.59,47.6,47.58,47.58,33800.0,38.2617,38.2697,38.2536,38.2536,33800.0
2014-10-28 11:35:00,47.58,47.59,47.53,47.56,46200.0,38.2536,38.2617,38.2134,38.2376,46200.0
2014-10-28 11:40:00,47.56,47.6,47.55,47.57,36100.0,38.2376,38.2697,38.2295,38.2456,36100.0
2014-10-28 11:45:00,47.56,47.57,47.53,47.54,28500.0,38.2376,38.2456,38.2134,38.2215,28500.0
2014-10-28 11:50:00,47.53,47.53,47.5,47.51,72700.0,38.2134,38.2134,38.1893,38.1974,72700.0
2014-10-28 11:55:00,47.51,47.54,47.51,47.51,34800.0,38.1974,38.2215,38.1974,38.1974,34800.0
2014-10-28 12:00:00,47.52,47.57,47.51,47.57,22500.0,38.2054,38.2456,38.1974,38.2456,22500.0
2014-10-28 12:05:00,47.57,47.57,47.53,47.53,34900.0,38.2456,38.2456,38.2134,38.2134,34900.0
2014-10-28 12:10:00,47.54,47.57,47.51,47.53,38800.0,38.2215,38.2456,38.1974,38.2134,38800.0
2014-10-28 12:15:00,47.53,47.55,47.5,47.5,70600.0,38.2134,38.2295,38.1893,38.1893,70600.0
2014-10-28 12:20:00,47.5,47.55,47.5,47.53,92100.0,38.1893,38.2295,38.1893,38.2134,92100.0
2014-10-28 12:25:00,47.54,47.54,47.51,47.53,57100.0,38.2215,38.2215,38.1974,38.2134,57100.0
2014-10-28 12:30:00,47.53,47.54,47.5,47.53,91300.0,38.2134,38.2215,38.1893,38.2134,91300.0
2014-10-28 12:35:00,47.53,47.53,47.5,47.51,68200.0,38.2134,38.2134,38.1893,38.1974,68200.0
2014-10-28 12:40:00,47.51,47.53,47.48,47.51,44800.0,38.1974,38.2134,38.1732,38.1974,44800.0
2014-10-28 12:45:00,47.5,47.5,47.45,47.47,52200.0,38.1893,38.1893,38.1491,38.1652,52200.0
2014-10-28 12:50:00,47.46,47.47,47.44,47.47,58400.0,38.1572,38.1652,38.1411,38.1652,58400.0
2014-10-28 12:55:00,47.47,47.48,47.45,47.47,29500.0,38.1652,38.1732,38.1491,38.1652,29500.0
2014-10-28 13:00:00,47.47,47.51,47.46,47.51,122200.0,38.1652,38.1974,38.1572,38.1974,122200.0
2014-10-28 13:05:00,47.5,47.5,47.47,47.48,26200.0,38.1893,38.1893,38.1652,38.1732,26200.0
2014-10-28 13:10:00,47.48,47.49,47.46,47.47,38900.0,38.1732,38.1813,38.1572,38.1652,38900.0
2014-10-28 13:15:00,47.47,47.48,47.45,47.45,39600.0,38.1652,38.1732,38.1491,38.1491,39600.0
2014-10-28 13:20:00,47.45,47.5,47.45,47.47,58100.0,38.1491,38.1893,38.1491,38.1652,58100.0
2014-10-28 13:25:00,47.48,47.48,47.46,47.47,69500.0,38.1732,38.1732,38.1572,38.1652,69500.0
2014-10-28 13:30:00,47.48,47.5,47.46,47.48,60500.0,38.1732,38.1893,38.1572,38.1732,60500.0
2014-10-28 13:35:00,47.48,47.52,47.47,47.52,32000.0,38.1732,38.2054,38.1652,38.2054,32000.0
2014-10-28 13:40:00,47.52,47.57,47.52,47.54,55700.0,38.2054,38.2456,38.2054,38.2215,55700.0
2014-10-28 13:45:00,47.54,47.56,47.53,47.55,41400.0,38.2215,38.2376,38.2134,38.2295,41400.0
2014-10-28 13:50:00,47.54,47.56,47.53,47.55,34200.0,38.2215,38.2376,38.2134,38.2295,34200.0
2014-10-28 13:55:00,47.54,47.59,47.54,47.57,34500.0,38.2215,38.2617,38.2215,38.2456,34500.0
2014-10-28 14:00:00,47.57,47.57,47.53,47.55,50700.0,38.2456,38.2456,38.2134,38.2295,50700.0
2014-10-28 14:05:00,47.55,47.59,47.54,47.57,32500.0,38.2295,38.2617,38.2215,38.2456,32500.0
2014-10-28 14:10:00,47.57,47.59,47.57,47.57,23300.0,38.2456,38.2617,38.2456,38.2456,23300.0
2014-10-28 14:15:00,47.58,47.59,47.55,47.56,38400.0,38.2536,38.2617,38.2295,38.2376,38400.0
2014-10-28 14:20:00,47.56,47.58,47.55,47.55,117900.0,38.2376,38.2536,38.2295,38.2295,117900.0
2014-10-28 14:25:00,47.55,47.63,47.55,47.63,236300.0,38.2295,38.2938,38.2295,38.2938,236300.0
2014-10-28 14:30:00,47.63,47.64,47.61,47.61,21500.0,38.2938,38.3019,38.2778,38.2778,21500.0
2014-10-28 14:35:00,47.61,47.63,47.59,47.63,169400.0,38.2778,38.2938,38.2617,38.2938,169400.0
2014-10-28 14:40:00,47.63,47.65,47.61,47.63,41300.0,38.2938,38.3099,38.2778,38.2938,41300.0
2014-10-28 14:45:00,47.64,47.64,47.57,47.58,77300.0,38.3019,38.3019,38.2456,38.2536,77300.0
2014-10-28 14:50:00,47.58,47.59,47.55,47.57,262600.0,38.2536,38.2617,38.2295,38.2456,262600.0
2014-10-28 14:55:00,47.58,47.6,47.55,47.59,134700.0,38.2536,38.2697,38.2295,38.2617,134700.0
2014-10-28 15:00:00,47.59,47.68,47.59,47.67,98200.0,38.2617,38.334,38.2617,38.326,98200.0
2014-10-28 15:05:00,47.67,47.7,47.66,47.66,160700.0,38.326,38.3501,38.318,38.318,160700.0
2014-10-28 15:10:00,47.66,47.68,47.65,47.66,59700.0,38.318,38.334,38.3099,38.318,59700.0
2014-10-28 15:15:00,47.66,47.68,47.65,47.66,59200.0,38.318,38.334,38.3099,38.318,59200.0
2014-10-28 15:20:00,47.66,47.66,47.64,47.65,44800.0,38.318,38.318,38.3019,38.3099,44800.0
2014-10-28 15:25:00,47.65,47.7,47.64,47.68,63100.0,38.3099,38.3501,38.3019,38.334,63100.0
2014-10-28 15:30:00,47.68,47.72,47.66,47.7,171500.0,38.334,38.3662,38.318,38.3501,171500.0
2014-10-28 15:35:00,47.71,47.73,47.7,47.73,100400.0,38.3582,38.3742,38.3501,38.3742,100400.0
2014-10-28 15:40:00,47.72,47.73,47.69,47.71,93100.0,38.3662,38.3742,38.3421,38.3582,93100.0
2014-10-28 15:45:00,47.71,47.71,47.64,47.66,308100.0,38.3582,38.3582,38.3019,38.318,308100.0
2014-10-28 15:50:00,47.66,47.69,47.66,47.69,237500.0,38.318,38.3421,38.318,38.3421,237500.0
2014-10-28 15:55:00,47.69,47.76,47.69,47.74,315000.0,38.3421,38.3984,38.3421,38.3823,315000.0
2014-10-29 09:30:00,47.73,47.8,47.55,47.63,336800.0,38.3742,38.4305,38.2295,38.2938,336800.0
2014-10-29 09:35:00,47.62,47.63,47.41,47.54,465600.0,38.2858,38.2938,38.117,38.2215,465600.0
2014-10-29 09:40:00,47.55,47.59,47.49,47.5,175200.0,38.2295,38.2617,38.1813,38.1893,175200.0
2014-10-29 09:45:00,47.5,47.5,47.34,47.39,172500.0,38.1893,38.1893,38.0607,38.1009,172500.0
2014-10-29 09:50:00,47.4,47.45,47.38,47.39,148500.0,38.1089,38.1491,38.0928,38.1009,148500.0
2014-10-29 09:55:00,47.39,47.48,47.39,47.47,508600.0,38.1009,38.1732,38.1009,38.1652,508600.0
2014-10-29 10:00:00,47.47,47.48,47.29,47.3,368300.0,38.1652,38.1732,38.0205,38.0285,368300.0
2014-10-29 10:05:00,47.3,47.32,47.25,47.32,132600.0,38.0285,38.0446,37.9883,38.0446,132600.0
2014-10-29 10:10:00,47.31,47.32,47.19,47.19,104200.0,38.0366,38.0446,37.9401,37.9401,104200.0
2014-10-29 10:15:00,47.19,47.26,47.16,47.23,106500.0,37.9401,37.9964,37.916,37.9722,106500.0
2014-10-29 10:20:00,47.23,47.24,47.13,47.16,97600.0,37.9722,37.9803,37.8918,37.916,97600.0
2014-10-29 10:25:00,47.16,47.16,47.01,47.04,356000.0,37.916,37.916,37.7954,37.8195,356000.0
2014-10-29 10:30:00,47.04,47.27,47.04,47.23,455200.0,37.8195,38.0044,37.8195,37.9722,455200.0
2014-10-29 10:35:00,47.23,47.25,47.11,47.11,315500.0,37.9722,37.9883,37.8758,37.8758,315500.0
2014-10-29 10:40:00,47.11,47.14,47.04,47.14,144400.0,37.8758,37.8999,37.8195,37.8999,144400.0
2014-10-29 10:45:00,47.13,47.14,47.03,47.03,213000.0,37.8918,37.8999,37.8115,37.8115,213000.0
2014-10-29 10:50:00,47.03,47.06,46.95,46.97,527700.0,37.8115,37.8356,37.7471,37.7632,527700.0
2014-10-29 10:55:00,46.96,47.05,46.95,47.04,113000.0,37.7552,37.8275,37.7471,37.8195,113000.0
2014-10-29 11:00:00,47.05,47.05,46.99,47.05,161200.0,37.8275,37.8275,37.7793,37.8275,161200.0
2014-10-29 11:05:00,47.05,47.12,47.04,47.1,264800.0,37.8275,37.8838,37.8195,37.8677,264800.0
2014-10-29 11:10:00,47.09,47.16,47.09,47.16,146500.0,37.8597,37.916,37.8597,37.916,146500.0
2014-10-29 11:15:00,47.15,47.15,47.11,47.12,178300.0,37.9079,37.9079,37.8758,37.8838,178300.0
2014-10-29 11:20:00,47.12,47.16,47.12,47.15,156000.0,37.8838,37.916,37.8838,37.9079,156000.0
2014-10-29 11:25:00,47.16,47.22,47.16,47.19,343500.0,37.916,37.9642,37.916,37.9401,343500.0
2014-10-29 11:30:00,47.19,47.2,47.16,47.17,192400.0,37.9401,37.9481,37.916,37.924,192400.0
2014-10-29 11:35:00,47.16,47.16,47.14,47.14,70000.0,37.916,37.916,37.8999,37.8999,70000.0
2014-10-29 11:40:00,47.14,47.19,47.14,47.18,54900.0,37.8999,37.9401,37.8999,37.932,54900.0
2014-10-29 11:45:00,47.19,47.24,47.14,47.2,152700.0,37.9401,37.9803,37.8999,37.9481,152700.0
2014-10-29 11:50:00,47.2,47.26,47.19,47.23,71700.0,37.9481,37.9964,37.9401,37.9722,71700.0
2014-10-29 11:55:00,47.23,47.26,47.2,47.26,59500.0,37.9722,37.9964,37.9481,37.9964,59500.0
2014-10-29 12:00:00,47.26,47.27,47.15,47.15,72700.0,37.9964,38.0044,37.9079,37.9079,72700.0
2014-10-29 12:05:00,47.15,47.2,47.14,47.2,98200.0,37.9079,37.9481,37.8999,37.9481,98200.0
2014-10-29 12:10:00,47.19,47.2,47.15,47.15,43300.0,37.9401,37.9481,37.9079,37.9079,43300.0
2014-10-29 12:15:00,47.15,47.16,47.09,47.11,76600.0,37.9079,37.916,37.8597,37.8758,76600.0
2014-10-29 12:20:00,47.11,47.13,47.09,47.11,102000.0,37.8758,37.8918,37.8597,37.8758,102000.0
2014-10-29 12:25:00,47.11,47.15,47.1,47.12,85800.0,37.8758,37.9079,37.8677,37.8838,85800.0
2014-10-29 12:30:00,47.12,47.15,47.11,47.13,109400.0,37.8838,37.9079,37.8758,37.8918,109400.0
2014-10-29 12:35:00,47.14,47.18,47.12,47.18,50700.0,37.8999,37.932,37.8838,37.932,50700.0
2014-10-29 12:40:00,47.17,47.18,47.13,47.14,57700.0,37.924,37.932,37.8918,37.8999,57700.0
2014-10-29 12:45:00,47.14,47.16,47.12,47.13,44200.0,37.8999,37.916,37.8838,37.8918,44200.0
2014-10-29 12:50:00,47.14,47.18,47.13,47.16,53900.0,37.8999,37.932,37.8918,37.916,53900.0
2014-10-29 12:55:00,47.15,47.2,47.15,47.18,67700.0,37.9079,37.9481,37.9079,37.932,67700.0
2014-10-29 13:00:00,47.18,47.21,47.16,47.21,23900.0,37.932,37.9562,37.916,37.9562,23900.0
2014-10-29 13:05:00,47.21,47.23,47.2,47.2,97700.0,37.9562,37.9722,37.9481,37.9481,97700.0
2014-10-29 13:10:00,47.2,47.24,47.19,47.19,32300.0,37.9481,37.9803,37.9401,37.9401,32300.0
2014-10-29 13:15:00,47.19,47.25,47.19,47.23,91600.0,37.9401,37.9883,37.9401,37.9722,91600.0
2014-10-29 13:20:00,47.23,47.28,47.23,47.28,23100.0,37.9722,38.0124,37.9722,38.0124,23100.0
2014-10-29 13:25:00,47.27,47.33,47.27,47.29,68400.0,38.0044,38.0526,38.0044,38.0205,68400.0
2014-10-29 13:30:00,47.29,47.3,47.25,47.27,20900.0,38.0205,38.0285,37.9883,38.0044,20900.0
2014-10-29 13:35:00,47.27,47.28,47.18,47.18,298700.0,38.0044,38.0124,37.932,37.932,298700.0
2014-10-29 13:40:00,47.19,47.21,47.17,47.18,42700.0,37.9401,37.9562,37.924,37.932,42700.0
2014-10-29 13:45:00,47.18,47.26,47.18,47.23,69500.0,37.932,37.9964,37.932,37.9722,69500.0
2014-10-29 13:50:00,47.22,47.28,47.22,47.28,33800.0,37.9642,38.0124,37.9642,38.0124,33800.0
2014-10-29 13:55:00,47.28,47.28,47.24,47.25,58900.0,38.0124,38.0124,37.9803,37.9883,58900.0
2014-10-29 14:00:00,47.25,47.25,47.04,47.05,313100.0,37.9883,37.9883,37.8195,37.8275,313100.0
2014-10-29 14:05:00,47.05,47.05,46.93,47.0,395100.0,37.8275,37.8275,37.7311,37.7873,395100.0
2014-10-29 14:10:00,47.0,47.09,46.98,46.98,446500.0,37.7873,37.8597,37.7713,37.7713,446500.0
2014-10-29 14:15:00,46.98,46.99,46.84,46.92,757800.0,37.7713,37.7793,37.6587,37.723,757800.0
2014-10-29 14:20:00,46.92,47.05,46.92,47.0,530200.0,37.723,37.8275,37.723,37.7873,530200.0
2014-10-29 14:25:00,46.99,47.08,46.99,47.08,445400.0,37.7793,37.8517,37.7793,37.8517,445400.0
2014-10-29 14:30:00,47.08,47.11,46.98,47.1,452200.0,37.8517,37.8758,37.7713,37.8677,452200.0
2014-10-29 14:35:00,47.1,47.17,47.09,47.09,524800.0,37.8677,37.924,37.8597,37.8597,524800.0
2014-10-29 14:40:00,47.1,47.14,47.08,47.09,118900.0,37.8677,37.8999,37.8517,37.8597,118900.0
2014-10-29 14:45:00,47.1,47.12,46.99,47.03,127500.0,37.8677,37.8838,37.7793,37.8115,127500.0
2014-10-29 14:50:00,47.04,47.04,46.97,47.0,326800.0,37.8195,37.8195,37.7632,37.7873,326800.0
2014-10-29 14:55:00,47.0,47.1,46.97,47.08,367300.0,37.7873,37.8677,37.7632,37.8517,367300.0
2014-10-29 15:00:00,47.08,47.09,46.98,46.98,334500.0,37.8517,37.8597,37.7713,37.7713,334500.0
2014-10-29 15:05:00,46.97,47.01,46.87,46.88,454900.0,37.7632,37.7954,37.6828,37.6909,454900.0
2014-10-29 15:10:00,46.89,46.94,46.83,46.91,533300.0,37.6989,37.7391,37.6507,37.715,533300.0
2014-10-29 15:15:00,46.91,46.97,46.88,46.97,562600.0,37.715,37.7632,37.6909,37.7632,562600.0
2014-10-29 15:20:00,46.97,46.99,46.93,46.96,535100.0,37.7632,37.7793,37.7311,37.7552,535100.0
2014-10-29 15:25:00,46.96,47.04,46.96,47.02,431500.0,37.7552,37.8195,37.7552,37.8034,431500.0
2014-10-29 15:30:00,47.03,47.16,47.01,47.12,709800.0,37.8115,37.916,37.7954,37.8838,709800.0
2014-10-29 15:35:00,47.11,47.23,47.08,47.21,536300.0,37.8758,37.9722,37.8517,37.9562,536300.0
2014-10-29 15:40:00,47.21,47.25,47.17,47.22,214100.0,37.9562,37.9883,37.924,37.9642,214100.0
2014-10-29 15:45:00,47.22,47.25,47.18,47.19,202500.0,37.9642,37.9883,37.932,37.9401,202500.0
2014-10-29 15:50:00,47.19,47.2,47.15,47.16,185400.0,37.9401,37.9481,37.9079,37.916,185400.0
2014-10-29 15:55:00,47.16,47.18,47.13,47.15,268000.0,37.916,37.932,37.8918,37.9079,268000.0
2014-10-30 09:30:00,46.97,47.2,46.97,47.2,437000.0,37.7632,37.9481,37.7632,37.9481,437000.0
2014-10-30 09:35:00,47.2,47.27,47.17,47.17,309500.0,37.9481,38.0044,37.924,37.924,309500.0
2014-10-30 09:40:00,47.17,47.2,47.06,47.19,118000.0,37.924,37.9481,37.8356,37.9401,118000.0
2014-10-30 09:45:00,47.19,47.19,47.09,47.16,92200.0,37.9401,37.9401,37.8597,37.916,92200.0
2014-10-30 09:50:00,47.17,47.3,47.16,47.17,189800.0,37.924,38.0285,37.916,37.924,189800.0
2014-10-30 09:55:00,47.17,47.18,47.07,47.07,43300.0,37.924,37.932,37.8436,37.8436,43300.0
2014-10-30 10:00:00,47.07,47.1,47.01,47.1,66700.0,37.8436,37.8677,37.7954,37.8677,66700.0
2014-10-30 10:05:00,47.09,47.16,47.08,47.1,42500.0,37.8597,37.916,37.8517,37.8677,42500.0
2014-10-30 10:10:00,47.1,47.13,47.06,47.12,26900.0,37.8677,37.8918,37.8356,37.8838,26900.0
2014-10-30 10:15:00,47.12,47.23,47.05,47.2,413500.0,37.8838,37.9722,37.8275,37.9481,413500.0
2014-10-30 10:20:00,47.2,47.27,47.17,47.24,251000.0,37.9481,38.0044,37.924,37.9803,251000.0
2014-10-30 10:25:00,47.23,47.35,47.23,47.32,79800.0,37.9722,38.0687,37.9722,38.0446,79800.0
2014-10-30 10:30:00,47.32,47.36,47.26,47.28,41000.0,38.0446,38.0768,37.9964,38.0124,41000.0
2014-10-30 10:35:00,47.28,47.28,47.22,47.22,29000.0,38.0124,38.0124,37.9642,37.9642,29000.0
2014-10-30 10:40:00,47.22,47.25,47.2,47.24,139600.0,37.9642,37.9883,37.9481,37.9803,139600.0
2014-10-30 10:45:00,47.25,47.26,47.15,47.16,36600.0,37.9883,37.9964,37.9079,37.916,36600.0
2014-10-30 10:50:00,47.16,47.2,47.16,47.18,36100.0,37.916,37.9481,37.916,37.932,36100.0
2014-10-30 10:55:00,47.18,47.28,47.18,47.28,33300.0,37.932,38.0124,37.932,38.0124,33300.0
2014-10-30 11:00:00,47.28,47.34,47.28,47.3,37300.0,38.0124,38.0607,38.0124,38.0285,37300.0
2014-10-30 11:05:00,47.3,47.34,47.27,47.34,39200.0,38.0285,38.0607,38.0044,38.0607,39200.0
2014-10-30 11:10:00,47.33,47.42,47.32,47.41,470800.0,38.0526,38.125,38.0446,38.117,470800.0
2014-10-30 11:15:00,47.41,47.47,47.41,47.41,353000.0,38.117,38.1652,38.117,38.117,353000.0
2014-10-30 11:20:00,47.42,47.42,47.34,47.34,54600.0,38.125,38.125,38.0607,38.0607,54600.0
2014-10-30 11:25:00,47.34,47.39,47.3,47.39,22200.0,38.0607,38.1009,38.0285,38.1009,22200.0
2014-10-30 11:30:00,47.4,47.42,47.33,47.4,26200.0,38.1089,38.125,38.0526,38.1089,26200.0
2014-10-30 11:35:00,47.4,47.45,47.39,47.39,20700.0,38.1089,38.1491,38.1009,38.1009,20700.0
2014-10-30 11:40:00,47.39,47.43,47.39,47.42,19100.0,38.1009,38.133,38.1009,38.125,19100.0
2014-10-30 11:45:00,47.42,47.49,47.42,47.44,22800.0,38.125,38.1813,38.125,38.1411,22800.0
2014-10-30 11:50:00,47.44,47.44,47.41,47.43,18200.0,38.1411,38.1411,38.117,38.133,18200.0
2014-10-30 11:55:00,47.43,47.48,47.42,47.47,32500.0,38.133,38.1732,38.125,38.1652,32500.0
2014-10-30 12:00:00,47.47,47.49,47.44,47.44,18500.0,38.1652,38.1813,38.1411,38.1411,18500.0
2014-10-30 12:05:00,47.43,47.46,47.42,47.45,14300.0,38.133,38.1572,38.125,38.1491,14300.0
2014-10-30 12:10:00,47.46,47.48,47.44,47.47,41800.0,38.1572,38.1732,38.1411,38.1652,41800.0
2014-10-30 12:15:00,47.47,47.47,47.42,47.44,16200.0,38.1652,38.1652,38.125,38.1411,16200.0
2014-10-30 12:20:00,47.44,47.47,47.44,47.46,32300.0,38.1411,38.1652,38.1411,38.1572,32300.0
2014-10-30 12:25:00,47.46,47.49,47.45,47.48,51000.0,38.1572,38.1813,38.1491,38.1732,51000.0
2014-10-30 12:30:00,47.47,47.52,47.47,47.52,44600.0,38.1652,38.2054,38.1652,38.2054,44600.0
2014-10-30 12:35:00,47.52,47.53,47.45,47.46,114600.0,38.2054,38.2134,38.1491,38.1572,114600.0
2014-10-30 12:40:00,47.46,47.48,47.45,47.48,59700.0,38.1572,38.1732,38.1491,38.1732,59700.0
2014-10-30 12:45:00,47.49,47.5,47.48,47.49,7200.0,38.1813,38.1893,38.1732,38.1813,7200.0
2014-10-30 12:50:00,47.5,47.5,47.44,47.45,58800.0,38.1893,38.1893,38.1411,38.1491,58800.0
2014-10-30 12:55:00,47.45,47.49,47.43,47.47,59000.0,38.1491,38.1813,38.133,38.1652,59000.0
2014-10-30 13:00:00,47.47,47.49,47.45,47.48,29700.0,38.1652,38.1813,38.1491,38.1732,29700.0
2014-10-30 13:05:00,47.48,47.49,47.46,47.47,10500.0,38.1732,38.1813,38.1572,38.1652,10500.0
2014-10-30 13:10:00,47.47,47.49,47.47,47.48,18300.0,38.1652,38.1813,38.1652,38.1732,18300.0
2014-10-30 13:15:00,47.49,47.57,47.48,47.54,98400.0,38.1813,38.2456,38.1732,38.2215,98400.0
2014-10-30 13:20:00,47.54,47.6,47.53,47.58,65500.0,38.2215,38.2697,38.2134,38.2536,65500.0
2014-10-30 13:25:00,47.58,47.59,47.55,47.57,36400.0,38.2536,38.2617,38.2295,38.2456,36400.0
2014-10-30 13:30:00,47.57,47.59,47.57,47.57,33800.0,38.2456,38.2617,38.2456,38.2456,33800.0
2014-10-30 13:35:00,47.57,47.63,47.5,47.63,20700.0,38.2456,38.2938,38.1893,38.2938,20700.0
2014-10-30 13:40:00,47.63,47.68,47.61,47.67,115600.0,38.2938,38.334,38.2778,38.326,115600.0
2014-10-30 13:45:00,47.66,47.68,47.6,47.66,30100.0,38.318,38.334,38.2697,38.318,30100.0
2014-10-30 13:50:00,47.67,47.71,47.66,47.71,14400.0,38.326,38.3582,38.318,38.3582,14400.0
2014-10-30 13:55:00,47.71,47.76,47.7,47.71,64700.0,38.3582,38.3984,38.3501,38.3582,64700.0
2014-10-30 14:00:00,47.72,47.74,47.7,47.71,28200.0,38.3662,38.3823,38.3501,38.3582,28200.0
2014-10-30 14:05:00,47.72,47.73,47.69,47.69,34000.0,38.3662,38.3742,38.3421,38.3421,34000.0
2014-10-30 14:10:00,47.7,47.73,47.69,47.71,42100.0,38.3501,38.3742,38.3421,38.3582,42100.0
2014-10-30 14:15:00,47.72,47.72,47.65,47.65,95800.0,38.3662,38.3662,38.3099,38.3099,95800.0
2014-10-30 14:20:00,47.65,47.65,47.6,47.63,85800.0,38.3099,38.3099,38.2697,38.2938,85800.0
2014-10-30 14:25:00,47.63,47.64,47.61,47.61,44500.0,38.2938,38.3019,38.2778,38.2778,44500.0
2014-10-30 14:30:00,47.61,47.65,47.61,47.64,66500.0,38.2778,38.3099,38.2778,38.3019,66500.0
2014-10-30 14:35:00,47.65,47.65,47.62,47.64,64800.0,38.3099,38.3099,38.2858,38.3019,64800.0
2014-10-30 14:40:00,47.64,47.66,47.63,47.65,61000.0,38.3019,38.318,38.2938,38.3099,61000.0
2014-10-30 14:45:00,47.65,47.66,47.58,47.58,43200.0,38.3099,38.318,38.2536,38.2536,43200.0
2014-10-30 14:50:00,47.57,47.57,47.5,47.51,145100.0,38.2456,38.2456,38.1893,38.1974,145100.0
2014-10-30 14:55:00,47.5,47.5,47.44,47.49,20000.0,38.1893,38.1893,38.1411,38.1813,20000.0
2014-10-30 15:00:00,47.49,47.53,47.48,47.49,23100.0,38.1813,38.2134,38.1732,38.1813,23100.0
2014-10-30 15:05:00,47.49,47.53,47.48,47.51,21800.0,38.1813,38.2134,38.1732,38.1974,21800.0
2014-10-30 15:10:00,47.5,47.55,47.5,47.51,33100.0,38.1893,38.2295,38.1893,38.1974,33100.0
2014-10-30 15:15:00,47.51,47.52,47.47,47.49,52700.0,38.1974,38.2054,38.1652,38.1813,52700.0
2014-10-30 15:20:00,47.49,47.5,47.48,47.49,13100.0,38.1813,38.1893,38.1732,38.1813,13100.0
2014-10-30 15:25:00,47.48,47.48,47.42,47.45,26500.0,38.1732,38.1732,38.125,38.1491,26500.0
2014-10-30 15:30:00,47.46,47.48,47.43,47.47,33900.0,38.1572,38.1732,38.133,38.1652,33900.0
2014-10-30 15:35:00,47.47,47.47,47.45,47.45,56400.0,38.1652,38.1652,38.1491,38.1491,56400.0
2014-10-30 15:40:00,47.45,47.46,47.42,47.44,47500.0,38.1491,38.1572,38.125,38.1411,47500.0
2014-10-30 15:45:00,47.45,47.5,47.45,47.47,228100.0,38.1491,38.1893,38.1491,38.1652,228100.0
2014-10-30 15:50:00,47.47,47.5,47.45,47.48,173500.0,38.1652,38.1893,38.1491,38.1732,173500.0
2014-10-30 15:55:00,47.48,47.55,47.48,47.51,475100.0,38.1732,38.2295,38.1732,38.1974,475100.0
2014-10-31 09:30:00,47.91,48.07,47.91,47.94,404500.0,38.519,38.6476,38.519,38.5431,404500.0
2014-10-31 09:35:00,47.94,47.96,47.81,47.93,325500.0,38.5431,38.5592,38.4386,38.535,325500.0
2014-10-31 09:40:00,47.94,47.95,47.8,47.9,299100.0,38.5431,38.5511,38.4305,38.5109,299100.0
2014-10-31 09:45:00,47.89,47.89,47.76,47.79,69100.0,38.5029,38.5029,38.3984,38.4225,69100.0
2014-10-31 09:50:00,47.8,47.82,47.74,47.79,69800.0,38.4305,38.4466,38.3823,38.4225,69800.0
2014-10-31 09:55:00,47.79,47.84,47.79,47.82,69700.0,38.4225,38.4627,38.4225,38.4466,69700.0
2014-10-31 10:00:00,47.82,47.91,47.82,47.86,79800.0,38.4466,38.519,38.4466,38.4788,79800.0
2014-10-31 10:05:00,47.85,47.88,47.82,47.82,23700.0,38.4707,38.4948,38.4466,38.4466,23700.0
2014-10-31 10:10:00,47.81,47.95,47.8,47.94,97300.0,38.4386,38.5511,38.4305,38.5431,97300.0
2014-10-31 10:15:00,47.95,47.96,47.91,47.93,66600.0,38.5511,38.5592,38.519,38.535,66600.0
2014-10-31 10:20:00,47.93,48.04,47.93,48.02,321300.0,38.535,38.6235,38.535,38.6074,321300.0
2014-10-31 10:25:00,48.03,48.06,48.0,48.06,108400.0,38.6154,38.6396,38.5913,38.6396,108400.0
2014-10-31 10:30:00,48.05,48.07,48.02,48.03,52200.0,38.6315,38.6476,38.6074,38.6154,52200.0
2014-10-31 10:35:00,48.04,48.09,48.04,48.05,23700.0,38.6235,38.6637,38.6235,38.6315,23700.0
2014-10-31 10:40:00,48.06,48.07,48.03,48.07,78400.0,38.6396,38.6476,38.6154,38.6476,78400.0
2014-10-31 10:45:00,48.08,48.11,48.02,48.02,250100.0,38.6556,38.6798,38.6074,38.6074,250100.0
2014-10-31 10:50:00,48.02,48.08,48.02,48.04,53400.0,38.6074,38.6556,38.6074,38.6235,53400.0
2014-10-31 10:55:00,48.05,48.09,48.04,48.05,74800.0,38.6315,38.6637,38.6235,38.6315,74800.0
2014-10-31 11:00:00,48.05,48.09,48.04,48.06,76300.0,38.6315,38.6637,38.6235,38.6396,76300.0
2014-10-31 11:05:00,48.06,48.13,48.06,48.1,29900.0,38.6396,38.6958,38.6396,38.6717,29900.0
2014-10-31 11:10:00,48.11,48.16,48.09,48.15,62200.0,38.6798,38.72,38.6637,38.7119,62200.0
2014-10-31 11:15:00,48.14,48.14,48.09,48.1,24500.0,38.7039,38.7039,38.6637,38.6717,24500.0
2014-10-31 11:20:00,48.1,48.11,48.06,48.07,13200.0,38.6717,38.6798,38.6396,38.6476,13200.0
2014-10-31 11:25:00,48.06,48.11,48.06,48.11,34100.0,38.6396,38.6798,38.6396,38.6798,34100.0
2014-10-31 11:30:00,48.12,48.14,48.07,48.08,13100.0,38.6878,38.7039,38.6476,38.6556,13100.0
2014-10-31 11:35:00,48.07,48.09,48.06,48.08,20600.0,38.6476,38.6637,38.6396,38.6556,20600.0
2014-10-31 11:40:00,48.08,48.1,48.06,48.09,26400.0,38.6556,38.6717,38.6396,38.6637,26400.0
2014-10-31 11:45:00,48.09,48.09,48.05,48.05,13100.0,38.6637,38.6637,38.6315,38.6315,13100.0
2014-10-31 11:50:00,48.06,48.08,48.04,48.06,47400.0,38.6396,38.6556,38.6235,38.6396,47400.0
2014-10-31 11:55:00,48.06,48.1,48.05,48.09,34300.0,38.6396,38.6717,38.6315,38.6637,34300.0
2014-10-31 12:00:00,48.09,48.09,48.04,48.06,52500.0,38.6637,38.6637,38.6235,38.6396,52500.0
2014-10-31 12:05:00,48.05,48.06,48.01,48.01,120600.0,38.6315,38.6396,38.5994,38.5994,120600.0
2014-10-31 12:10:00,48.02,48.02,47.97,48.01,25600.0,38.6074,38.6074,38.5672,38.5994,25600.0
2014-10-31 12:15:00,48.0,48.01,47.95,47.95,14500.0,38.5913,38.5994,38.5511,38.5511,14500.0
2014-10-31 12:20:00,47.95,47.96,47.91,47.91,23400.0,38.5511,38.5592,38.519,38.519,23400.0
2014-10-31 12:25:00,47.93,47.98,47.93,47.98,29100.0,38.535,38.5752,38.535,38.5752,29100.0
2014-10-31 12:30:00,47.98,48.02,47.98,48.01,42800.0,38.5752,38.6074,38.5752,38.5994,42800.0
2014-10-31 12:35:00,48.02,48.03,47.97,47.97,142200.0,38.6074,38.6154,38.5672,38.5672,142200.0
2014-10-31 12:40:00,47.97,48.01,47.96,48.01,32200.0,38.5672,38.5994,38.5592,38.5994,32200.0
2014-10-31 12:45:00,48.01,48.02,47.98,48.01,25900.0,38.5994,38.6074,38.5752,38.5994,25900.0
2014-10-31 12:50:00,48.01,48.05,48.01,48.03,59400.0,38.5994,38.6315,38.5994,38.6154,59400.0
2014-10-31 12:55:00,48.03,48.07,48.03,48.07,23400.0,38.6154,38.6476,38.6154,38.6476,23400.0
2014-10-31 13:00:00,48.06,48.12,48.06,48.1,34200.0,38.6396,38.6878,38.6396,38.6717,34200.0
2014-10-31 13:05:00,48.1,48.1,48.06,48.07,17600.0,38.6717,38.6717,38.6396,38.6476,17600.0
2014-10-31 13:10:00,48.06,48.08,48.05,48.07,27500.0,38.6396,38.6556,38.6315,38.6476,27500.0
2014-10-31 13:15:00,48.07,48.08,48.05,48.05,19500.0,38.6476,38.6556,38.6315,38.6315,19500.0
2014-10-31 13:20:00,48.05,48.09,48.05,48.07,31200.0,38.6315,38.6637,38.6315,38.6476,31200.0
2014-10-31 13:25:00,48.07,48.09,48.04,48.05,33900.0,38.6476,38.6637,38.6235,38.6315,33900.0
2014-10-31 13:30:00,48.06,48.07,48.01,48.01,165300.0,38.6396,38.6476,38.5994,38.5994,165300.0
2014-10-31 13:35:00,48.02,48.03,48.01,48.02,108000.0,38.6074,38.6154,38.5994,38.6074,108000.0
2014-10-31 13:40:00,48.02,48.05,48.01,48.05,81100.0,38.6074,38.6315,38.5994,38.6315,81100.0
2014-10-31 13:45:00,48.04,48.21,48.04,48.16,98800.0,38.6235,38.7602,38.6235,38.72,98800.0
2014-10-31 13:50:00,48.17,48.18,48.09,48.1,24900.0,38.728,38.736,38.6637,38.6717,24900.0
2014-10-31 13:55:00,48.11,48.11,48.06,48.07,38300.0,38.6798,38.6798,38.6396,38.6476,38300.0
2014-10-31 14:00:00,48.07,48.09,48.05,48.07,87300.0,38.6476,38.6637,38.6315,38.6476,87300.0
2014-10-31 14:05:00,48.07,48.15,48.07,48.14,141300.0,38.6476,38.7119,38.6476,38.7039,141300.0
2014-10-31 14:10:00,48.14,48.16,48.13,48.16,34900.0,38.7039,38.72,38.6958,38.72,34900.0
2014-10-31 14:15:00,48.16,48.16,48.12,48.13,58500.0,38.72,38.72,38.6878,38.6958,58500.0
2014-10-31 14:20:00,48.12,48.15,48.11,48.13,32400.0,38.6878,38.7119,38.6798,38.6958,32400.0
2014-10-31 14:25:00,48.13,48.16,48.11,48.16,37700.0,38.6958,38.72,38.6798,38.72,37700.0
2014-10-31 14:30:00,48.16,48.17,48.15,48.17,37900.0,38.72,38.728,38.7119,38.728,37900.0
2014-10-31 14:35:00,48.18,48.2,48.15,48.16,55900.0,38.736,38.7521,38.7119,38.72,55900.0
2014-10-31 14:40:00,48.16,48.19,48.16,48.18,225200.0,38.72,38.7441,38.72,38.736,225200.0
2014-10-31 14:45:00,48.18,48.19,48.14,48.14,91800.0,38.736,38.7441,38.7039,38.7039,91800.0
2014-10-31 14:50:00,48.14,48.17,48.13,48.14,165400.0,38.7039,38.728,38.6958,38.7039,165400.0
2014-10-31 14:55:00,48.14,48.18,48.14,48.18,54700.0,38.7039,38.736,38.7039,38.736,54700.0
2014-10-31 15:00:00,48.17,48.18,48.14,48.14,144000.0,38.728,38.736,38.7039,38.7039,144000.0
2014-10-31 15:05:00,48.14,48.18,48.14,48.16,105300.0,38.7039,38.736,38.7039,38.72,105300.0
2014-10-31 15:10:00,48.16,48.2,48.15,48.2,96000.0,38.72,38.7521,38.7119,38.7521,96000.0
2014-10-31 15:15:00,48.2,48.2,48.17,48.18,77800.0,38.7521,38.7521,38.728,38.736,77800.0
2014-10-31 15:20:00,48.18,48.21,48.17,48.2,73200.0,38.736,38.7602,38.728,38.7521,73200.0
2014-10-31 15:25:00,48.2,48.28,48.2,48.27,278500.0,38.7521,38.8164,38.7521,38.8084,278500.0
2014-10-31 15:30:00,48.28,48.31,48.27,48.31,298600.0,38.8164,38.8406,38.8084,38.8406,298600.0
2014-10-31 15:35:00,48.31,48.32,48.29,48.3,89700.0,38.8406,38.8486,38.8245,38.8325,89700.0
2014-10-31 15:40:00,48.3,48.35,48.3,48.34,160400.0,38.8325,38.8727,38.8325,38.8647,160400.0
2014-10-31 15:45:00,48.34,48.38,48.34,48.38,407900.0,38.8647,38.8968,38.8647,38.8968,407900.0
2014-10-31 15:50:00,48.38,48.39,48.35,48.37,402300.0,38.8968,38.9049,38.8727,38.8888,402300.0
2014-10-31 15:55:00,48.37,48.42,48.36,48.39,620200.0,38.8888,38.929,38.8808,38.9049,620200.0
2014-11-03 09:30:00,48.42,48.6,48.38,48.44,309500.0,38.929,39.0737,38.8968,38.9451,309500.0
2014-11-03 09:35:00,48.44,48.46,48.2,48.2,429800.0,38.9451,38.9612,38.7521,38.7521,429800.0
2014-11-03 09:40:00,48.2,48.25,48.18,48.23,158000.0,38.7521,38.7923,38.736,38.7762,158000.0
2014-11-03 09:45:00,48.24,48.26,48.15,48.18,166300.0,38.7843,38.8004,38.7119,38.736,166300.0
2014-11-03 09:50:00,48.19,48.21,48.12,48.16,233900.0,38.7441,38.7602,38.6878,38.72,233900.0
2014-11-03 09:55:00,48.15,48.19,48.06,48.07,104000.0,38.7119,38.7441,38.6396,38.6476,104000.0
2014-11-03 10:00:00,48.09,48.16,47.99,47.99,158500.0,38.6637,38.72,38.5833,38.5833,158500.0
2014-11-03 10:05:00,47.99,48.04,47.89,47.92,279000.0,38.5833,38.6235,38.5029,38.527,279000.0
2014-11-03 10:10:00,47.91,48.0,47.91,47.99,98300.0,38.519,38.5913,38.519,38.5833,98300.0
2014-11-03 10:15:00,47.99,48.01,47.96,47.97,68500.0,38.5833,38.5994,38.5592,38.5672,68500.0
2014-11-03 10:20:00,47.96,47.98,47.91,47.97,55100.0,38.5592,38.5752,38.519,38.5672,55100.0
2014-11-03 10:25:00,47.97,48.02,47.97,48.0,33300.0,38.5672,38.6074,38.5672,38.5913,33300.0
2014-11-03 10:30:00,48.0,48.09,47.99,48.07,77500.0,38.5913,38.6637,38.5833,38.6476,77500.0
2014-11-03 10:35:00,48.08,48.13,48.08,48.09,97200.0,38.6556,38.6958,38.6556,38.6637,97200.0
2014-11-03 10:40:00,48.08,48.12,48.08,48.1,195200.0,38.6556,38.6878,38.6556,38.6717,195200.0
2014-11-03 10:45:00,48.09,48.09,48.04,48.04,91900.0,38.6637,38.6637,38.6235,38.6235,91900.0
2014-11-03 10:50:00,48.04,48.14,48.04,48.14,99300.0,38.6235,38.7039,38.6235,38.7039,99300.0
2014-11-03 10:55:00,48.15,48.17,48.11,48.16,78400.0,38.7119,38.728,38.6798,38.72,78400.0
2014-11-03 11:00:00,48.16,48.19,48.12,48.19,205700.0,38.72,38.7441,38.6878,38.7441,205700.0
2014-11-03 11:05:00,48.19,48.22,48.18,48.19,27400.0,38.7441,38.7682,38.736,38.7441,27400.0
2014-11-03 11:10:00,48.19,48.21,48.17,48.19,115300.0,38.7441,38.7602,38.728,38.7441,115300.0
2014-11-03 11:15:00,48.19,48.2,48.14,48.15,85500.0,38.7441,38.7521,38.7039,38.7119,85500.0
2014-11-03 11:20:00,48.16,48.18,48.15,48.18,164500.0,38.72,38.736,38.7119,38.736,164500.0
2014-11-03 11:25:00,48.18,48.2,48.16,48.19,102800.0,38.736,38.7521,38.72,38.7441,102800.0
2014-11-03 11:30:00,48.19,48.22,48.17,48.19,194600.0,38.7441,38.7682,38.728,38.7441,194600.0
2014-11-03 11:35:00,48.19,48.23,48.18,48.23,86000.0,38.7441,38.7762,38.736,38.7762,86000.0
2014-11-03 11:40:00,48.23,48.28,48.21,48.26,43400.0,38.7762,38.8164,38.7602,38.8004,43400.0
2014-11-03 11:45:00,48.27,48.29,48.23,48.27,93000.0,38.8084,38.8245,38.7762,38.8084,93000.0
2014-11-03 11:50:00,48.26,48.26,48.23,48.26,59400.0,38.8004,38.8004,38.7762,38.8004,59400.0
2014-11-03 11:55:00,48.26,48.28,48.24,48.25,42200.0,38.8004,38.8164,38.7843,38.7923,42200.0
2014-11-03 12:00:00,48.26,48.28,48.22,48.28,83900.0,38.8004,38.8164,38.7682,38.8164,83900.0
2014-11-03 12:05:00,48.27,48.29,48.25,48.28,53500.0,38.8084,38.8245,38.7923,38.8164,53500.0
2014-11-03 12:10:00,48.28,48.3,48.25,48.25,179500.0,38.8164,38.8325,38.7923,38.7923,179500.0
2014-11-03 12:15:00,48.25,48.28,48.24,48.26,66000.0,38.7923,38.8164,38.7843,38.8004,66000.0
2014-11-03 12:20:00,48.26,48.29,48.24,48.29,52500.0,38.8004,38.8245,38.7843,38.8245,52500.0
2014-11-03 12:25:00,48.29,48.31,48.28,48.31,46900.0,38.8245,38.8406,38.8164,38.8406,46900.0
2014-11-03 12:30:00,48.31,48.34,48.31,48.34,63300.0,38.8406,38.8647,38.8406,38.8647,63300.0
2014-11-03 12:35:00,48.34,48.36,48.32,48.35,34200.0,38.8647,38.8808,38.8486,38.8727,34200.0
2014-11-03 12:40:00,48.35,48.36,48.32,48.34,52900.0,38.8727,38.8808,38.8486,38.8647,52900.0
2014-11-03 12:45:00,48.34,48.37,48.33,48.36,65300.0,38.8647,38.8888,38.8566,38.8808,65300.0
2014-11-03 12:50:00,48.37,48.38,48.33,48.33,44000.0,38.8888,38.8968,38.8566,38.8566,44000.0
2014-11-03 12:55:00,48.33,48.47,48.33,48.46,58100.0,38.8566,38.9692,38.8566,38.9612,58100.0
2014-11-03 13:00:00,48.46,48.46,48.37,48.37,193700.0,38.9612,38.9612,38.8888,38.8888,193700.0
2014-11-03 13:05:00,48.38,48.43,48.38,48.4,52200.0,38.8968,38.937,38.8968,38.9129,52200.0
2014-11-03 13:10:00,48.41,48.44,48.38,48.38,44100.0,38.921,38.9451,38.8968,38.8968,44100.0
2014-11-03 13:15:00,48.37,48.43,48.37,48.39,33300.0,38.8888,38.937,38.8888,38.9049,33300.0
2014-11-03 13:20:00,48.4,48.41,48.37,48.4,16400.0,38.9129,38.921,38.8888,38.9129,16400.0
2014-11-03 13:25:00,48.4,48.46,48.4,48.45,38700.0,38.9129,38.9612,38.9129,38.9531,38700.0
2014-11-03 13:30:00,48.45,48.46,48.42,48.44,17600.0,38.9531,38.9612,38.929,38.9451,17600.0
2014-11-03 13:35:00,48.43,48.47,48.42,48.42,35900.0,38.937,38.9692,38.929,38.929,35900.0
2014-11-03 13:40:00,48.42,48.45,48.41,48.45,23900.0,38.929,38.9531,38.921,38.9531,23900.0
2014-11-03 13:45:00,48.44,48.46,48.4,48.41,35900.0,38.9451,38.9612,38.9129,38.921,35900.0
2014-11-03 13:50:00,48.41,48.44,48.39,48.4,837700.0,38.921,38.9451,38.9049,38.9129,837700.0
2014-11-03 13:55:00,48.4,48.41,48.37,48.37,142400.0,38.9129,38.921,38.8888,38.8888,142400.0
2014-11-03 14:00:00,48.37,48.38,48.35,48.35,70000.0,38.8888,38.8968,38.8727,38.8727,70000.0
2014-11-03 14:05:00,48.35,48.36,48.32,48.33,38100.0,38.8727,38.8808,38.8486,38.8566,38100.0
2014-11-03 14:10:00,48.33,48.36,48.32,48.34,55100.0,38.8566,38.8808,38.8486,38.8647,55100.0
2014-11-03 14:15:00,48.34,48.36,48.31,48.32,157500.0,38.8647,38.8808,38.8406,38.8486,157500.0
2014-11-03 14:20:00,48.31,48.31,48.28,48.31,56300.0,38.8406,38.8406,38.8164,38.8406,56300.0
2014-11-03 14:25:00,48.31,48.33,48.25,48.25,86300.0,38.8406,38.8566,38.7923,38.7923,86300.0
2014-11-03 14:30:00,48.25,48.25,48.07,48.1,1435700.0,38.7923,38.7923,38.6476,38.6717,1435700.0
2014-11-03 14:35:00,48.1,48.19,48.1,48.17,291300.0,38.6717,38.7441,38.6717,38.728,291300.0
2014-11-03 14:40:00,48.17,48.18,48.13,48.17,77700.0,38.728,38.736,38.6958,38.728,77700.0
2014-11-03 14:45:00,48.16,48.19,48.11,48.13,172100.0,38.72,38.7441,38.6798,38.6958,172100.0
2014-11-03 14:50:00,48.14,48.15,48.08,48.08,106200.0,38.7039,38.7119,38.6556,38.6556,106200.0
2014-11-03 14:55:00,48.08,48.09,48.06,48.06,111500.0,38.6556,38.6637,38.6396,38.6396,111500.0
2014-11-03 15:00:00,48.06,48.09,48.06,48.09,84800.0,38.6396,38.6637,38.6396,38.6637,84800.0
2014-11-03 15:05:00,48.09,48.13,48.08,48.09,89500.0,38.6637,38.6958,38.6556,38.6637,89500.0
2014-11-03 15:10:00,48.1,48.13,48.08,48.08,165600.0,38.6717,38.6958,38.6556,38.6556,165600.0
2014-11-03 15:15:00,48.08,48.08,48.05,48.05,581000.0,38.6556,38.6556,38.6315,38.6315,581000.0
2014-11-03 15:20:00,48.05,48.06,48.02,48.04,67600.0,38.6315,38.6396,38.6074,38.6235,67600.0
2014-11-03 15:25:00,48.04,48.04,47.94,47.96,128800.0,38.6235,38.6235,38.5431,38.5592,128800.0
2014-11-03 15:30:00,47.96,48.02,47.96,48.01,143600.0,38.5592,38.6074,38.5592,38.5994,143600.0
2014-11-03 15:35:00,48.01,48.02,47.96,47.97,138400.0,38.5994,38.6074,38.5592,38.5672,138400.0
2014-11-03 15:40:00,47.97,48.0,47.96,47.97,88200.0,38.5672,38.5913,38.5592,38.5672,88200.0
2014-11-03 15:45:00,47.98,48.04,47.98,47.98,109400.0,38.5752,38.6235,38.5752,38.5752,109400.0
2014-11-03 15:50:00,47.99,48.02,47.97,48.01,208700.0,38.5833,38.6074,38.5672,38.5994,208700.0
2014-11-03 15:55:00,48.01,48.07,48.0,48.05,752600.0,38.5994,38.6476,38.5913,38.6315,752600.0
2014-11-04 09:30:00,47.93,48.04,47.86,47.97,384500.0,38.535,38.6235,38.4788,38.5672,384500.0
2014-11-04 09:35:00,47.96,48.04,47.92,47.97,341700.0,38.5592,38.6235,38.527,38.5672,341700.0
2014-11-04 09:40:00,47.97,47.98,47.83,47.87,213100.0,38.5672,38.5752,38.4546,38.4868,213100.0
2014-11-04 09:45:00,47.87,47.95,47.84,47.95,143900.0,38.4868,38.5511,38.4627,38.5511,143900.0
2014-11-04 09:50:00,47.95,47.95,47.9,47.95,148800.0,38.5511,38.5511,38.5109,38.5511,148800.0
2014-11-04 09:55:00,47.94,47.95,47.89,47.89,41600.0,38.5431,38.5511,38.5029,38.5029,41600.0
2014-11-04 10:00:00,47.89,48.01,47.88,47.97,47300.0,38.5029,38.5994,38.4948,38.5672,47300.0
2014-11-04 10:05:00,47.97,47.98,47.91,47.94,59500.0,38.5672,38.5752,38.519,38.5431,59500.0
2014-11-04 10:10:00,47.94,47.97,47.91,47.92,106400.0,38.5431,38.5672,38.519,38.527,106400.0
2014-11-04 10:15:00,47.91,47.91,47.82,47.9,125900.0,38.519,38.519,38.4466,38.5109,125900.0
2014-11-04 10:20:00,47.89,47.91,47.83,47.85,43400.0,38.5029,38.519,38.4546,38.4707,43400.0
2014-11-04 10:25:00,47.83,47.85,47.76,47.78,71900.0,38.4546,38.4707,38.3984,38.4144,71900.0
2014-11-04 10:30:00,47.77,47.77,47.65,47.65,64600.0,38.4064,38.4064,38.3099,38.3099,64600.0
2014-11-04 10:35:00,47.65,47.68,47.61,47.62,240900.0,38.3099,38.334,38.2778,38.2858,240900.0
2014-11-04 10:40:00,47.61,47.65,47.59,47.59,137000.0,38.2778,38.3099,38.2617,38.2617,137000.0
2014-11-04 10:45:00,47.59,47.61,47.56,47.56,118600.0,38.2617,38.2778,38.2376,38.2376,118600.0
2014-11-04 10:50:00,47.56,47.59,47.53,47.54,105000.0,38.2376,38.2617,38.2134,38.2215,105000.0
2014-11-04 10:55:00,47.54,47.55,47.45,47.46,103200.0,38.2215,38.2295,38.1491,38.1572,103200.0
2014-11-04 11:00:00,47.46,47.51,47.45,47.46,77100.0,38.1572,38.1974,38.1491,38.1572,77100.0
2014-11-04 11:05:00,47.47,47.49,47.44,47.45,100900.0,38.1652,38.1813,38.1411,38.1491,100900.0
2014-11-04 11:10:00,47.44,47.5,47.42,47.48,76500.0,38.1411,38.1893,38.125,38.1732,76500.0
2014-11-04 11:15:00,47.47,47.53,47.46,47.51,81200.0,38.1652,38.2134,38.1572,38.1974,81200.0
2014-11-04 11:20:00,47.51,47.58,47.49,47.58,44700.0,38.1974,38.2536,38.1813,38.2536,44700.0
2014-11-04 11:25:00,47.58,47.61,47.55,47.57,347000.0,38.2536,38.2778,38.2295,38.2456,347000.0
2014-11-04 11:30:00,47.58,47.58,47.5,47.54,233800.0,38.2536,38.2536,38.1893,38.2215,233800.0
2014-11-04 11:35:00,47.53,47.56,47.5,47.54,791000.0,38.2134,38.2376,38.1893,38.2215,791000.0
2014-11-04 11:40:00,47.54,47.54,47.47,47.47,381100.0,38.2215,38.2215,38.1652,38.1652,381100.0
2014-11-04 11:45:00,47.48,47.49,47.42,47.49,75000.0,38.1732,38.1813,38.125,38.1813,75000.0
2014-11-04 11:50:00,47.49,47.49,47.42,47.46,190600.0,38.1813,38.1813,38.125,38.1572,190600.0
2014-11-04 11:55:00,47.46,47.46,47.42,47.44,75300.0,38.1572,38.1572,38.125,38.1411,75300.0
2014-11-04 12:00:00,47.44,47.51,47.44,47.5,263400.0,38.1411,38.1974,38.1411,38.1893,263400.0
2014-11-04 12:05:00,47.5,47.52,47.49,47.5,276700.0,38.1893,38.2054,38.1813,38.1893,276700.0
2014-11-04 12:10:00,47.5,47.5,47.44,47.45,32600.0,38.1893,38.1893,38.1411,38.1491,32600.0
2014-11-04 12:15:00,47.45,47.49,47.45,47.45,43400.0,38.1491,38.1813,38.1491,38.1491,43400.0
2014-11-04 12:20:00,47.44,47.49,47.44,47.47,56400.0,38.1411,38.1813,38.1411,38.1652,56400.0
2014-11-04 12:25:00,47.48,47.51,47.47,47.5,33600.0,38.1732,38.1974,38.1652,38.1893,33600.0
2014-11-04 12:30:00,47.51,47.51,47.47,47.48,96500.0,38.1974,38.1974,38.1652,38.1732,96500.0
2014-11-04 12:35:00,47.48,47.49,47.44,47.46,57800.0,38.1732,38.1813,38.1411,38.1572,57800.0
2014-11-04 12:40:00,47.46,47.5,47.45,47.5,103600.0,38.1572,38.1893,38.1491,38.1893,103600.0
2014-11-04 12:45:00,47.5,47.51,47.49,47.49,403100.0,38.1893,38.1974,38.1813,38.1813,403100.0
2014-11-04 12:50:00,47.49,47.52,47.49,47.51,36100.0,38.1813,38.2054,38.1813,38.1974,36100.0
2014-11-04 12:55:00,47.52,47.52,47.48,47.48,51700.0,38.2054,38.2054,38.1732,38.1732,51700.0
2014-11-04 13:00:00,47.5,47.51,47.47,47.5,40700.0,38.1893,38.1974,38.1652,38.1893,40700.0
2014-11-04 13:05:00,47.51,47.51,47.46,47.46,36500.0,38.1974,38.1974,38.1572,38.1572,36500.0
2014-11-04 13:10:00,47.47,47.49,47.46,47.48,62500.0,38.1652,38.1813,38.1572,38.1732,62500.0
2014-11-04 13:15:00,47.49,47.49,47.42,47.42,77600.0,38.1813,38.1813,38.125,38.125,77600.0
2014-11-04 13:20:00,47.42,47.42,47.38,47.42,224300.0,38.125,38.125,38.0928,38.125,224300.0
2014-11-04 13:25:00,47.42,47.43,47.38,47.39,93800.0,38.125,38.133,38.0928,38.1009,93800.0
2014-11-04 13:30:00,47.39,47.39,47.34,47.37,87900.0,38.1009,38.1009,38.0607,38.0848,87900.0
2014-11-04 13:35:00,47.36,47.41,47.36,47.4,181500.0,38.0768,38.117,38.0768,38.1089,181500.0
2014-11-04 13:40:00,47.4,47.43,47.4,47.41,179000.0,38.1089,38.133,38.1089,38.117,179000.0
2014-11-04 13:45:00,47.41,47.46,47.4,47.46,128100.0,38.117,38.1572,38.1089,38.1572,128100.0
2014-11-04 13:50:00,47.45,47.55,47.45,47.55,86400.0,38.1491,38.2295,38.1491,38.2295,86400.0
2014-11-04 13:55:00,47.55,47.61,47.54,47.59,105200.0,38.2295,38.2778,38.2215,38.2617,105200.0
2014-11-04 14:00:00,47.6,47.63,47.59,47.59,87700.0,38.2697,38.2938,38.2617,38.2617,87700.0
2014-11-04 14:05:00,47.59,47.6,47.52,47.54,86300.0,38.2617,38.2697,38.2054,38.2215,86300.0
2014-11-04 14:10:00,47.54,47.57,47.52,47.55,174400.0,38.2215,38.2456,38.2054,38.2295,174400.0
2014-11-04 14:15:00,47.55,47.55,47.51,47.51,236100.0,38.2295,38.2295,38.1974,38.1974,236100.0
2014-11-04 14:20:00,47.51,47.52,47.45,47.46,77900.0,38.1974,38.2054,38.1491,38.1572,77900.0
2014-11-04 14:25:00,47.46,47.53,47.46,47.49,212700.0,38.1572,38.2134,38.1572,38.1813,212700.0
2014-11-04 14:30:00,47.48,47.51,47.44,47.45,53300.0,38.1732,38.1974,38.1411,38.1491,53300.0
2014-11-04 14:35:00,47.47,47.5,47.45,47.48,51600.0,38.1652,38.1893,38.1491,38.1732,51600.0
2014-11-04 14:40:00,47.49,47.5,47.43,47.45,47400.0,38.1813,38.1893,38.133,38.1491,47400.0
2014-11-04 14:45:00,47.45,47.48,47.43,47.45,53100.0,38.1491,38.1732,38.133,38.1491,53100.0
2014-11-04 14:50:00,47.44,47.49,47.43,47.47,61300.0,38.1411,38.1813,38.133,38.1652,61300.0
2014-11-04 14:55:00,47.47,47.54,47.46,47.54,99900.0,38.1652,38.2215,38.1572,38.2215,99900.0
2014-11-04 15:00:00,47.55,47.56,47.51,47.53,87500.0,38.2295,38.2376,38.1974,38.2134,87500.0
2014-11-04 15:05:00,47.53,47.55,47.52,47.54,70400.0,38.2134,38.2295,38.2054,38.2215,70400.0
2014-11-04 15:10:00,47.55,47.55,47.49,47.49,57600.0,38.2295,38.2295,38.1813,38.1813,57600.0
2014-11-04 15:15:00,47.5,47.55,47.49,47.54,61300.0,38.1893,38.2295,38.1813,38.2215,61300.0
2014-11-04 15:20:00,47.54,47.58,47.53,47.57,74800.0,38.2215,38.2536,38.2134,38.2456,74800.0
2014-11-04 15:25:00,47.58,47.59,47.5,47.54,110000.0,38.2536,38.2617,38.1893,38.2215,110000.0
2014-11-04 15:30:00,47.54,47.55,47.51,47.53,148500.0,38.2215,38.2295,38.1974,38.2134,148500.0
2014-11-04 15:35:00,47.53,47.54,47.51,47.51,94100.0,38.2134,38.2215,38.1974,38.1974,94100.0
2014-11-04 15:40:00,47.51,47.55,47.5,47.52,127400.0,38.1974,38.2295,38.1893,38.2054,127400.0
2014-11-04 15:45:00,47.53,47.56,47.52,47.55,167900.0,38.2134,38.2376,38.2054,38.2295,167900.0
2014-11-04 15:50:00,47.55,47.56,47.51,47.52,140900.0,38.2295,38.2376,38.1974,38.2054,140900.0
2014-11-04 15:55:00,47.52,47.55,47.51,47.54,336900.0,38.2054,38.2295,38.1974,38.2215,336900.0
2014-11-05 09:30:00,47.66,47.84,47.66,47.77,204600.0,38.318,38.4627,38.318,38.4064,204600.0
2014-11-05 09:35:00,47.77,47.78,47.64,47.68,218200.0,38.4064,38.4144,38.3019,38.334,218200.0
2014-11-05 09:40:00,47.68,47.69,47.63,47.69,103400.0,38.334,38.3421,38.2938,38.3421,103400.0
2014-11-05 09:45:00,47.68,47.79,47.68,47.76,45200.0,38.334,38.4225,38.334,38.3984,45200.0
2014-11-05 09:50:00,47.75,47.81,47.73,47.81,131900.0,38.3903,38.4386,38.3742,38.4386,131900.0
2014-11-05 09:55:00,47.82,47.85,47.78,47.85,54300.0,38.4466,38.4707,38.4144,38.4707,54300.0
2014-11-05 10:00:00,47.84,47.87,47.78,47.85,77600.0,38.4627,38.4868,38.4144,38.4707,77600.0
2014-11-05 10:05:00,47.86,47.93,47.83,47.93,505100.0,38.4788,38.535,38.4546,38.535,505100.0
2014-11-05 10:10:00,47.93,47.93,47.87,47.91,51700.0,38.535,38.535,38.4868,38.519,51700.0
2014-11-05 10:15:00,47.91,47.94,47.9,47.92,17800.0,38.519,38.5431,38.5109,38.527,17800.0
2014-11-05 10:20:00,47.92,47.93,47.87,47.91,39200.0,38.527,38.535,38.4868,38.519,39200.0
2014-11-05 10:25:00,47.91,47.92,47.85,47.91,86400.0,38.519,38.527,38.4707,38.519,86400.0
2014-11-05 10:30:00,47.91,47.92,47.85,47.88,78900.0,38.519,38.527,38.4707,38.4948,78900.0
2014-11-05 10:35:00,47.87,47.94,47.87,47.94,61200.0,38.4868,38.5431,38.4868,38.5431,61200.0
2014-11-05 10:40:00,47.94,47.99,47.91,47.98,40000.0,38.5431,38.5833,38.519,38.5752,40000.0
2014-11-05 10:45:00,47.99,48.07,47.98,48.06,111600.0,38.5833,38.6476,38.5752,38.6396,111600.0
2014-11-05 10:50:00,48.06,48.11,48.06,48.08,44400.0,38.6396,38.6798,38.6396,38.6556,44400.0
2014-11-05 10:55:00,48.07,48.08,48.02,48.05,38500.0,38.6476,38.6556,38.6074,38.6315,38500.0
2014-11-05 11:00:00,48.05,48.1,48.04,48.05,81800.0,38.6315,38.6717,38.6235,38.6315,81800.0
2014-11-05 11:05:00,48.05,48.06,48.0,48.04,86300.0,38.6315,38.6396,38.5913,38.6235,86300.0
2014-11-05 11:10:00,48.03,48.05,48.0,48.03,55400.0,38.6154,38.6315,38.5913,38.6154,55400.0
2014-11-05 11:15:00,48.03,48.03,47.95,47.97,34700.0,38.6154,38.6154,38.5511,38.5672,34700.0
2014-11-05 11:20:00,47.97,48.0,47.93,47.94,26800.0,38.5672,38.5913,38.535,38.5431,26800.0
2014-11-05 11:25:00,47.94,47.95,47.92,47.92,30000.0,38.5431,38.5511,38.527,38.527,30000.0
2014-11-05 11:30:00,47.92,47.93,47.87,47.87,138800.0,38.527,38.535,38.4868,38.4868,138800.0
2014-11-05 11:35:00,47.87,47.87,47.81,47.81,38200.0,38.4868,38.4868,38.4386,38.4386,38200.0
2014-11-05 11:40:00,47.81,47.83,47.8,47.83,38900.0,38.4386,38.4546,38.4305,38.4546,38900.0
2014-11-05 11:45:00,47.83,47.87,47.81,47.87,57600.0,38.4546,38.4868,38.4386,38.4868,57600.0
2014-11-05 11:50:00,47.87,47.9,47.84,47.9,91900.0,38.4868,38.5109,38.4627,38.5109,91900.0
2014-11-05 11:55:00,47.89,47.96,47.88,47.96,245500.0,38.5029,38.5592,38.4948,38.5592,245500.0
2014-11-05 12:00:00,47.95,47.98,47.86,47.86,729800.0,38.5511,38.5752,38.4788,38.4788,729800.0
2014-11-05 12:05:00,47.86,47.89,47.86,47.89,26700.0,38.4788,38.5029,38.4788,38.5029,26700.0
2014-11-05 12:10:00,47.88,47.89,47.85,47.88,73100.0,38.4948,38.5029,38.4707,38.4948,73100.0
2014-11-05 12:15:00,47.87,47.88,47.84,47.87,115000.0,38.4868,38.4948,38.4627,38.4868,115000.0
2014-11-05 12:20:00,47.86,47.89,47.84,47.89,26900.0,38.4788,38.5029,38.4627,38.5029,26900.0
2014-11-05 12:25:00,47.88,47.89,47.86,47.88,139800.0,38.4948,38.5029,38.4788,38.4948,139800.0
2014-11-05 12:30:00,47.88,47.91,47.87,47.91,61300.0,38.4948,38.519,38.4868,38.519,61300.0
2014-11-05 12:35:00,47.9,47.92,47.89,47.9,18800.0,38.5109,38.527,38.5029,38.5109,18800.0
2014-11-05 12:40:00,47.91,47.93,47.91,47.93,10100.0,38.519,38.535,38.519,38.535,10100.0
2014-11-05 12:45:00,47.93,47.96,47.92,47.92,16800.0,38.535,38.5592,38.527,38.527,16800.0
2014-11-05 12:50:00,47.92,47.92,47.9,47.91,10500.0,38.527,38.527,38.5109,38.519,10500.0
2014-11-05 12:55:00,47.91,47.92,47.89,47.9,38500.0,38.519,38.527,38.5029,38.5109,38500.0
2014-11-05 13:00:00,47.9,47.92,47.89,47.91,62600.0,38.5109,38.527,38.5029,38.519,62600.0
2014-11-05 13:05:00,47.91,47.92,47.89,47.92,15800.0,38.519,38.527,38.5029,38.527,15800.0
2014-11-05 13:10:00,47.93,47.97,47.92,47.97,33000.0,38.535,38.5672,38.527,38.5672,33000.0
2014-11-05 13:15:00,47.97,47.97,47.91,47.93,25700.0,38.5672,38.5672,38.519,38.535,25700.0
2014-11-05 13:20:00,47.93,47.96,47.91,47.96,24700.0,38.535,38.5592,38.519,38.5592,24700.0
2014-11-05 13:25:00,47.96,47.98,47.93,47.94,28600.0,38.5592,38.5752,38.535,38.5431,28600.0
2014-11-05 13:30:00,47.94,47.97,47.93,47.94,29000.0,38.5431,38.5672,38.535,38.5431,29000.0
2014-11-05 13:35:00,47.94,47.95,47.86,47.86,102300.0,38.5431,38.5511,38.4788,38.4788,102300.0
2014-11-05 13:40:00,47.85,47.86,47.8,47.81,39400.0,38.4707,38.4788,38.4305,38.4386,39400.0
2014-11-05 13:45:00,47.8,47.84,47.79,47.84,41000.0,38.4305,38.4627,38.4225,38.4627,41000.0
2014-11-05 13:50:00,47.84,47.86,47.83,47.84,13800.0,38.4627,38.4788,38.4546,38.4627,13800.0
2014-11-05 13:55:00,47.84,47.86,47.84,47.85,37100.0,38.4627,38.4788,38.4627,38.4707,37100.0
2014-11-05 14:00:00,47.85,47.85,47.83,47.84,16400.0,38.4707,38.4707,38.4546,38.4627,16400.0
2014-11-05 14:05:00,47.84,47.85,47.83,47.85,14800.0,38.4627,38.4707,38.4546,38.4707,14800.0
2014-11-05 14:10:00,47.85,47.91,47.85,47.9,63400.0,38.4707,38.519,38.4707,38.5109,63400.0
2014-11-05 14:15:00,47.9,47.92,47.89,47.92,64400.0,38.5109,38.527,38.5029,38.527,64400.0
2014-11-05 14:20:00,47.92,47.93,47.9,47.9,61600.0,38.527,38.535,38.5109,38.5109,61600.0
2014-11-05 14:25:00,47.91,47.94,47.9,47.94,17800.0,38.519,38.5431,38.5109,38.5431,17800.0
2014-11-05 14:30:00,47.94,47.96,47.93,47.96,39800.0,38.5431,38.5592,38.535,38.5592,39800.0
2014-11-05 14:35:00,47.95,47.95,47.93,47.94,31300.0,38.5511,38.5511,38.535,38.5431,31300.0
2014-11-05 14:40:00,47.95,47.95,47.93,47.95,16400.0,38.5511,38.5511,38.535,38.5511,16400.0
2014-11-05 14:45:00,47.95,47.97,47.94,47.95,26200.0,38.5511,38.5672,38.5431,38.5511,26200.0
2014-11-05 14:50:00,47.96,47.99,47.96,47.99,7700.0,38.5592,38.5833,38.5592,38.5833,7700.0
2014-11-05 14:55:00,47.99,48.02,47.97,48.02,63500.0,38.5833,38.6074,38.5672,38.6074,63500.0
2014-11-05 15:00:00,48.02,48.03,48.0,48.0,76400.0,38.6074,38.6154,38.5913,38.5913,76400.0
2014-11-05 15:05:00,48.0,48.01,47.99,48.0,23100.0,38.5913,38.5994,38.5833,38.5913,23100.0
2014-11-05 15:10:00,47.99,48.0,47.97,47.99,20200.0,38.5833,38.5913,38.5672,38.5833,20200.0
2014-11-05 15:15:00,48.0,48.0,47.97,47.99,39100.0,38.5913,38.5913,38.5672,38.5833,39100.0
2014-11-05 15:20:00,47.99,47.99,47.95,47.98,37700.0,38.5833,38.5833,38.5511,38.5752,37700.0
2014-11-05 15:25:00,47.97,48.0,47.97,47.99,38600.0,38.5672,38.5913,38.5672,38.5833,38600.0
2014-11-05 15:30:00,47.98,48.02,47.97,48.01,34000.0,38.5752,38.6074,38.5672,38.5994,34000.0
2014-11-05 15:35:00,48.01,48.01,47.99,48.0,74800.0,38.5994,38.5994,38.5833,38.5913,74800.0
2014-11-05 15:40:00,47.99,48.04,47.98,48.01,118200.0,38.5833,38.6235,38.5752,38.5994,118200.0
2014-11-05 15:45:00,48.01,48.02,47.99,48.02,57500.0,38.5994,38.6074,38.5833,38.6074,57500.0
2014-11-05 15:50:00,48.02,48.04,48.0,48.02,91300.0,38.6074,38.6235,38.5913,38.6074,91300.0
2014-11-05 15:55:00,48.02,48.04,48.0,48.02,254800.0,38.6074,38.6235,38.5913,38.6074,254800.0
2014-11-06 09:30:00,47.86,48.12,47.86,48.1,156300.0,38.4788,38.6878,38.4788,38.6717,156300.0
2014-11-06 09:35:00,48.12,48.18,48.06,48.06,160500.0,38.6878,38.736,38.6396,38.6396,160500.0
2014-11-06 09:40:00,48.06,48.2,48.02,48.17,200600.0,38.6396,38.7521,38.6074,38.728,200600.0
2014-11-06 09:45:00,48.17,48.17,48.08,48.17,116200.0,38.728,38.728,38.6556,38.728,116200.0
2014-11-06 09:50:00,48.17,48.17,48.07,48.09,61600.0,38.728,38.728,38.6476,38.6637,61600.0
2014-11-06 09:55:00,48.09,48.11,48.05,48.11,75400.0,38.6637,38.6798,38.6315,38.6798,75400.0
2014-11-06 10:00:00,48.12,48.15,48.0,48.04,145000.0,38.6878,38.7119,38.5913,38.6235,145000.0
2014-11-06 10:05:00,48.04,48.08,48.0,48.05,62700.0,38.6235,38.6556,38.5913,38.6315,62700.0
2014-11-06 10:10:00,48.05,48.05,47.96,47.97,164700.0,38.6315,38.6315,38.5592,38.5672,164700.0
2014-11-06 10:15:00,47.97,47.98,47.87,47.97,111000.0,38.5672,38.5752,38.4868,38.5672,111000.0
2014-11-06 10:20:00,47.97,48.07,47.96,48.07,97900.0,38.5672,38.6476,38.5592,38.6476,97900.0
2014-11-06 10:25:00,48.07,48.12,48.05,48.09,80700.0,38.6476,38.6878,38.6315,38.6637,80700.0
2014-11-06 10:30:00,48.09,48.09,48.02,48.07,39300.0,38.6637,38.6637,38.6074,38.6476,39300.0
2014-11-06 10:35:00,48.07,48.15,48.07,48.14,79900.0,38.6476,38.7119,38.6476,38.7039,79900.0
2014-11-06 10:40:00,48.14,48.21,48.14,48.19,75200.0,38.7039,38.7602,38.7039,38.7441,75200.0
2014-11-06 10:45:00,48.19,48.24,48.18,48.22,41600.0,38.7441,38.7843,38.736,38.7682,41600.0
2014-11-06 10:50:00,48.21,48.22,48.17,48.21,17000.0,38.7602,38.7682,38.728,38.7602,17000.0
2014-11-06 10:55:00,48.22,48.25,48.18,48.24,28900.0,38.7682,38.7923,38.736,38.7843,28900.0
2014-11-06 11:00:00,48.23,48.29,48.21,48.29,41800.0,38.7762,38.8245,38.7602,38.8245,41800.0
2014-11-06 11:05:00,48.29,48.31,48.28,48.3,32000.0,38.8245,38.8406,38.8164,38.8325,32000.0
2014-11-06 11:10:00,48.3,48.3,48.25,48.25,24700.0,38.8325,38.8325,38.7923,38.7923,24700.0
2014-11-06 11:15:00,48.26,48.33,48.25,48.31,38800.0,38.8004,38.8566,38.7923,38.8406,38800.0
2014-11-06 11:20:00,48.32,48.32,48.28,48.32,94200.0,38.8486,38.8486,38.8164,38.8486,94200.0
2014-11-06 11:25:00,48.32,48.33,48.29,48.33,42100.0,38.8486,38.8566,38.8245,38.8566,42100.0
2014-11-06 11:30:00,48.33,48.35,48.31,48.34,13900.0,38.8566,38.8727,38.8406,38.8647,13900.0
2014-11-06 11:35:00,48.34,48.34,48.27,48.3,22400.0,38.8647,38.8647,38.8084,38.8325,22400.0
2014-11-06 11:40:00,48.32,48.39,48.31,48.39,19200.0,38.8486,38.9049,38.8406,38.9049,19200.0
2014-11-06 11:45:00,48.4,48.43,48.35,48.35,38200.0,38.9129,38.937,38.8727,38.8727,38200.0
2014-11-06 11:50:00,48.36,48.37,48.31,48.33,21200.0,38.8808,38.8888,38.8406,38.8566,21200.0
2014-11-06 11:55:00,48.32,48.36,48.32,48.36,7200.0,38.8486,38.8808,38.8486,38.8808,7200.0
2014-11-06 12:00:00,48.36,48.36,48.32,48.34,15700.0,38.8808,38.8808,38.8486,38.8647,15700.0
2014-11-06 12:05:00,48.35,48.36,48.31,48.32,13100.0,38.8727,38.8808,38.8406,38.8486,13100.0
2014-11-06 12:10:00,48.32,48.38,48.32,48.38,15700.0,38.8486,38.8968,38.8486,38.8968,15700.0
2014-11-06 12:15:00,48.38,48.4,48.34,48.4,18400.0,38.8968,38.9129,38.8647,38.9129,18400.0
2014-11-06 12:20:00,48.4,48.42,48.38,48.42,23500.0,38.9129,38.929,38.8968,38.929,23500.0
2014-11-06 12:25:00,48.42,48.43,48.39,48.42,24600.0,38.929,38.937,38.9049,38.929,24600.0
2014-11-06 12:30:00,48.42,48.42,48.37,48.38,29800.0,38.929,38.929,38.8888,38.8968,29800.0
2014-11-06 12:35:00,48.39,48.39,48.32,48.32,11000.0,38.9049,38.9049,38.8486,38.8486,11000.0
2014-11-06 12:40:00,48.32,48.35,48.31,48.33,9500.0,38.8486,38.8727,38.8406,38.8566,9500.0
2014-11-06 12:45:00,48.34,48.37,48.32,48.36,15500.0,38.8647,38.8888,38.8486,38.8808,15500.0
2014-11-06 12:50:00,48.37,48.38,48.32,48.32,17300.0,38.8888,38.8968,38.8486,38.8486,17300.0
2014-11-06 12:55:00,48.32,48.35,48.32,48.33,9300.0,38.8486,38.8727,38.8486,38.8566,9300.0
2014-11-06 13:00:00,48.34,48.39,48.34,48.38,16500.0,38.8647,38.9049,38.8647,38.8968,16500.0
2014-11-06 13:05:00,48.38,48.4,48.37,48.37,23700.0,38.8968,38.9129,38.8888,38.8888,23700.0
2014-11-06 13:10:00,48.37,48.39,48.37,48.39,11400.0,38.8888,38.9049,38.8888,38.9049,11400.0
2014-11-06 13:15:00,48.39,48.42,48.39,48.41,16800.0,38.9049,38.929,38.9049,38.921,16800.0
2014-11-06 13:20:00,48.42,48.45,48.41,48.45,22800.0,38.929,38.9531,38.921,38.9531,22800.0
2014-11-06 13:25:00,48.44,48.48,48.43,48.48,13900.0,38.9451,38.9772,38.937,38.9772,13900.0
2014-11-06 13:30:00,48.48,48.5,48.47,48.49,28700.0,38.9772,38.9933,38.9692,38.9853,28700.0
2014-11-06 13:35:00,48.48,48.51,48.46,48.5,26900.0,38.9772,39.0014,38.9612,38.9933,26900.0
2014-11-06 13:40:00,48.5,48.51,48.46,48.46,22000.0,38.9933,39.0014,38.9612,38.9612,22000.0
2014-11-06 13:45:00,48.45,48.46,48.41,48.44,47900.0,38.9531,38.9612,38.921,38.9451,47900.0
2014-11-06 13:50:00,48.44,48.48,48.44,48.47,77700.0,38.9451,38.9772,38.9451,38.9692,77700.0
2014-11-06 13:55:00,48.47,48.47,48.43,48.44,24000.0,38.9692,38.9692,38.937,38.9451,24000.0
2014-11-06 14:00:00,48.45,48.45,48.42,48.45,61600.0,38.9531,38.9531,38.929,38.9531,61600.0
2014-11-06 14:05:00,48.45,48.47,48.42,48.42,21700.0,38.9531,38.9692,38.929,38.929,21700.0
2014-11-06 14:10:00,48.41,48.44,48.4,48.42,26400.0,38.921,38.9451,38.9129,38.929,26400.0
2014-11-06 14:15:00,48.43,48.43,48.41,48.41,23500.0,38.937,38.937,38.921,38.921,23500.0
2014-11-06 14:20:00,48.42,48.42,48.39,48.39,13600.0,38.929,38.929,38.9049,38.9049,13600.0
2014-11-06 14:25:00,48.4,48.41,48.4,48.41,9900.0,38.9129,38.921,38.9129,38.921,9900.0
2014-11-06 14:30:00,48.41,48.41,48.36,48.37,17500.0,38.921,38.921,38.8808,38.8888,17500.0
2014-11-06 14:35:00,48.37,48.37,48.34,48.36,68900.0,38.8888,38.8888,38.8647,38.8808,68900.0
2014-11-06 14:40:00,48.36,48.36,48.34,48.36,8400.0,38.8808,38.8808,38.8647,38.8808,8400.0
2014-11-06 14:45:00,48.36,48.38,48.35,48.37,8300.0,38.8808,38.8968,38.8727,38.8888,8300.0
2014-11-06 14:50:00,48.38,48.4,48.37,48.38,10700.0,38.8968,38.9129,38.8888,38.8968,10700.0
2014-11-06 14:55:00,48.39,48.42,48.39,48.41,13300.0,38.9049,38.929,38.9049,38.921,13300.0
2014-11-06 15:00:00,48.42,48.43,48.39,48.4,18900.0,38.929,38.937,38.9049,38.9129,18900.0
2014-11-06 15:05:00,48.4,48.41,48.37,48.39,14500.0,38.9129,38.921,38.8888,38.9049,14500.0
2014-11-06 15:10:00,48.39,48.42,48.38,48.4,13600.0,38.9049,38.929,38.8968,38.9129,13600.0
2014-11-06 15:15:00,48.39,48.41,48.39,48.41,22900.0,38.9049,38.921,38.9049,38.921,22900.0
2014-11-06 15:20:00,48.41,48.43,48.41,48.43,14700.0,38.921,38.937,38.921,38.937,14700.0
2014-11-06 15:25:00,48.43,48.45,48.42,48.43,25200.0,38.937,38.9531,38.929,38.937,25200.0
2014-11-06 15:30:00,48.43,48.45,48.41,48.41,37900.0,38.937,38.9531,38.921,38.921,37900.0
2014-11-06 15:35:00,48.41,48.44,48.41,48.43,57600.0,38.921,38.9451,38.921,38.937,57600.0
2014-11-06 15:40:00,48.43,48.45,48.42,48.42,42300.0,38.937,38.9531,38.929,38.929,42300.0
2014-11-06 15:45:00,48.43,48.46,48.43,48.46,81200.0,38.937,38.9612,38.937,38.9612,81200.0
2014-11-06 15:50:00,48.46,48.47,48.41,48.43,104000.0,38.9612,38.9692,38.921,38.937,104000.0
2014-11-06 15:55:00,48.43,48.43,48.4,48.42,190600.0,38.937,38.937,38.9129,38.929,190600.0
2014-11-07 09:30:00,48.46,48.65,48.46,48.61,188100.0,38.9612,39.1139,38.9612,39.0817,188100.0
2014-11-07 09:35:00,48.6,48.72,48.54,48.72,166300.0,39.0737,39.1702,39.0255,39.1702,166300.0
2014-11-07 09:40:00,48.71,48.71,48.59,48.64,205700.0,39.1621,39.1621,39.0657,39.1059,205700.0
2014-11-07 09:45:00,48.65,48.65,48.55,48.58,166700.0,39.1139,39.1139,39.0335,39.0576,166700.0
2014-11-07 09:50:00,48.57,48.58,48.49,48.49,51000.0,39.0496,39.0576,38.9853,38.9853,51000.0
2014-11-07 09:55:00,48.49,48.52,48.48,48.5,126100.0,38.9853,39.0094,38.9772,38.9933,126100.0
2014-11-07 10:00:00,48.49,48.62,48.47,48.57,114200.0,38.9853,39.0898,38.9692,39.0496,114200.0
2014-11-07 10:05:00,48.59,48.66,48.59,48.66,123200.0,39.0657,39.1219,39.0657,39.1219,123200.0
2014-11-07 10:10:00,48.66,48.66,48.58,48.59,66400.0,39.1219,39.1219,39.0576,39.0657,66400.0
2014-11-07 10:15:00,48.59,48.63,48.56,48.61,90800.0,39.0657,39.0978,39.0415,39.0817,90800.0
2014-11-07 10:20:00,48.6,48.62,48.53,48.53,60200.0,39.0737,39.0898,39.0174,39.0174,60200.0
2014-11-07 10:25:00,48.53,48.55,48.49,48.51,94300.0,39.0174,39.0335,38.9853,39.0014,94300.0
2014-11-07 10:30:00,48.51,48.52,48.43,48.47,68700.0,39.0014,39.0094,38.937,38.9692,68700.0
2014-11-07 10:35:00,48.47,48.51,48.45,48.51,59700.0,38.9692,39.0014,38.9531,39.0014,59700.0
2014-11-07 10:40:00,48.51,48.55,48.5,48.55,57100.0,39.0014,39.0335,38.9933,39.0335,57100.0
2014-11-07 10:45:00,48.55,48.6,48.55,48.55,26000.0,39.0335,39.0737,39.0335,39.0335,26000.0
2014-11-07 10:50:00,48.55,48.56,48.52,48.53,36700.0,39.0335,39.0415,39.0094,39.0174,36700.0
2014-11-07 10:55:00,48.53,48.55,48.53,48.54,24400.0,39.0174,39.0335,39.0174,39.0255,24400.0
2014-11-07 11:00:00,48.55,48.58,48.53,48.57,38600.0,39.0335,39.0576,39.0174,39.0496,38600.0
2014-11-07 11:05:00,48.57,48.59,48.55,48.56,11100.0,39.0496,39.0657,39.0335,39.0415,11100.0
2014-11-07 11:10:00,48.56,48.58,48.54,48.57,71900.0,39.0415,39.0576,39.0255,39.0496,71900.0
2014-11-07 11:15:00,48.57,48.59,48.55,48.59,82900.0,39.0496,39.0657,39.0335,39.0657,82900.0
2014-11-07 11:20:00,48.59,48.62,48.59,48.61,77500.0,39.0657,39.0898,39.0657,39.0817,77500.0
2014-11-07 11:25:00,48.62,48.65,48.61,48.64,107800.0,39.0898,39.1139,39.0817,39.1059,107800.0
2014-11-07 11:30:00,48.65,48.66,48.61,48.64,24500.0,39.1139,39.1219,39.0817,39.1059,24500.0
2014-11-07 11:35:00,48.64,48.65,48.6,48.65,18300.0,39.1059,39.1139,39.0737,39.1139,18300.0
2014-11-07 11:40:00,48.65,48.66,48.64,48.66,5100.0,39.1139,39.1219,39.1059,39.1219,5100.0
2014-11-07 11:45:00,48.65,48.67,48.65,48.66,21700.0,39.1139,39.13,39.1139,39.1219,21700.0
2014-11-07 11:50:00,48.66,48.69,48.65,48.66,99200.0,39.1219,39.1461,39.1139,39.1219,99200.0
2014-11-07 11:55:00,48.66,48.69,48.66,48.66,26000.0,39.1219,39.1461,39.1219,39.1219,26000.0
2014-11-07 12:00:00,48.66,48.66,48.63,48.66,12500.0,39.1219,39.1219,39.0978,39.1219,12500.0
2014-11-07 12:05:00,48.66,48.67,48.64,48.64,47900.0,39.1219,39.13,39.1059,39.1059,47900.0
2014-11-07 12:10:00,48.64,48.66,48.63,48.63,19100.0,39.1059,39.1219,39.0978,39.0978,19100.0
2014-11-07 12:15:00,48.63,48.65,48.61,48.65,9200.0,39.0978,39.1139,39.0817,39.1139,9200.0
2014-11-07 12:20:00,48.64,48.65,48.62,48.62,10900.0,39.1059,39.1139,39.0898,39.0898,10900.0
2014-11-07 12:25:00,48.61,48.63,48.6,48.62,8600.0,39.0817,39.0978,39.0737,39.0898,8600.0
2014-11-07 12:30:00,48.62,48.62,48.59,48.59,9500.0,39.0898,39.0898,39.0657,39.0657,9500.0
2014-11-07 12:35:00,48.61,48.62,48.6,48.6,11900.0,39.0817,39.0898,39.0737,39.0737,11900.0
2014-11-07 12:40:00,48.61,48.61,48.59,48.59,15500.0,39.0817,39.0817,39.0657,39.0657,15500.0
2014-11-07 12:45:00,48.59,48.62,48.58,48.62,14000.0,39.0657,39.0898,39.0576,39.0898,14000.0
2014-11-07 12:50:00,48.62,48.62,48.6,48.62,46400.0,39.0898,39.0898,39.0737,39.0898,46400.0
2014-11-07 12:55:00,48.61,48.65,48.61,48.65,21700.0,39.0817,39.1139,39.0817,39.1139,21700.0
2014-11-07 13:00:00,48.64,48.67,48.62,48.66,23300.0,39.1059,39.13,39.0898,39.1219,23300.0
2014-11-07 13:05:00,48.66,48.66,48.63,48.65,14200.0,39.1219,39.1219,39.0978,39.1139,14200.0
2014-11-07 13:10:00,48.64,48.64,48.62,48.64,18900.0,39.1059,39.1059,39.0898,39.1059,18900.0
2014-11-07 13:15:00,48.64,48.64,48.62,48.63,10500.0,39.1059,39.1059,39.0898,39.0978,10500.0
2014-11-07 13:20:00,48.63,48.64,48.61,48.63,14100.0,39.0978,39.1059,39.0817,39.0978,14100.0
2014-11-07 13:25:00,48.63,48.63,48.61,48.62,6500.0,39.0978,39.0978,39.0817,39.0898,6500.0
2014-11-07 13:30:00,48.62,48.67,48.62,48.67,13200.0,39.0898,39.13,39.0898,39.13,13200.0
2014-11-07 13:35:00,48.66,48.66,48.64,48.65,25900.0,39.1219,39.1219,39.1059,39.1139,25900.0
2014-11-07 13:40:00,48.65,48.66,48.64,48.66,14900.0,39.1139,39.1219,39.1059,39.1219,14900.0
2014-11-07 13:45:00,48.66,48.7,48.65,48.69,34000.0,39.1219,39.1541,39.1139,39.1461,34000.0
2014-11-07 13:50:00,48.7,48.71,48.69,48.69,17600.0,39.1541,39.1621,39.1461,39.1461,17600.0
2014-11-07 13:55:00,48.69,48.69,48.67,48.68,10300.0,39.1461,39.1461,39.13,39.138,10300.0
2014-11-07 14:00:00,48.68,48.72,48.68,48.7,24200.0,39.138,39.1702,39.138,39.1541,24200.0
2014-11-07 14:05:00,48.7,48.72,48.69,48.71,21800.0,39.1541,39.1702,39.1461,39.1621,21800.0
2014-11-07 14:10:00,48.71,48.72,48.7,48.7,21800.0,39.1621,39.1702,39.1541,39.1541,21800.0
2014-11-07 14:15:00,48.69,48.7,48.68,48.69,14800.0,39.1461,39.1541,39.138,39.1461,14800.0
2014-11-07 14:20:00,48.69,48.69,48.66,48.66,19700.0,39.1461,39.1461,39.1219,39.1219,19700.0
2014-11-07 14:25:00,48.67,48.68,48.62,48.63,22100.0,39.13,39.138,39.0898,39.0978,22100.0
2014-11-07 14:30:00,48.63,48.64,48.6,48.6,26200.0,39.0978,39.1059,39.0737,39.0737,26200.0
2014-11-07 14:35:00,48.6,48.62,48.58,48.6,33100.0,39.0737,39.0898,39.0576,39.0737,33100.0
2014-11-07 14:40:00,48.61,48.62,48.6,48.61,32700.0,39.0817,39.0898,39.0737,39.0817,32700.0
2014-11-07 14:45:00,48.61,48.63,48.59,48.63,46900.0,39.0817,39.0978,39.0657,39.0978,46900.0
2014-11-07 14:50:00,48.62,48.63,48.6,48.61,23300.0,39.0898,39.0978,39.0737,39.0817,23300.0
2014-11-07 14:55:00,48.61,48.61,48.57,48.6,26500.0,39.0817,39.0817,39.0496,39.0737,26500.0
2014-11-07 15:00:00,48.6,48.64,48.59,48.64,45400.0,39.0737,39.1059,39.0657,39.1059,45400.0
2014-11-07 15:05:00,48.64,48.64,48.61,48.61,32100.0,39.1059,39.1059,39.0817,39.0817,32100.0
2014-11-07 15:10:00,48.61,48.61,48.58,48.59,60600.0,39.0817,39.0817,39.0576,39.0657,60600.0
2014-11-07 15:15:00,48.59,48.59,48.55,48.57,119100.0,39.0657,39.0657,39.0335,39.0496,119100.0
2014-11-07 15:20:00,48.57,48.57,48.54,48.55,64100.0,39.0496,39.0496,39.0255,39.0335,64100.0
2014-11-07 15:25:00,48.55,48.57,48.52,48.53,55500.0,39.0335,39.0496,39.0094,39.0174,55500.0
2014-11-07 15:30:00,48.53,48.55,48.52,48.54,151700.0,39.0174,39.0335,39.0094,39.0255,151700.0
2014-11-07 15:35:00,48.55,48.56,48.52,48.53,54900.0,39.0335,39.0415,39.0094,39.0174,54900.0
2014-11-07 15:40:00,48.54,48.58,48.53,48.57,108600.0,39.0255,39.0576,39.0174,39.0496,108600.0
2014-11-07 15:45:00,48.58,48.62,48.58,48.59,107600.0,39.0576,39.0898,39.0576,39.0657,107600.0
2014-11-07 15:50:00,48.59,48.62,48.59,48.6,172200.0,39.0657,39.0898,39.0657,39.0737,172200.0
2014-11-07 15:55:00,48.6,48.64,48.59,48.64,405800.0,39.0737,39.1059,39.0657,39.1059,405800.0
2014-11-10 09:30:00,48.62,48.76,48.6,48.74,127200.0,39.0898,39.2023,39.0737,39.1863,127200.0
2014-11-10 09:35:00,48.74,48.8,48.74,48.76,150200.0,39.1863,39.2345,39.1863,39.2023,150200.0
2014-11-10 09:40:00,48.77,48.77,48.7,48.74,126300.0,39.2104,39.2104,39.1541,39.1863,126300.0
2014-11-10 09:45:00,48.75,48.77,48.72,48.73,31900.0,39.1943,39.2104,39.1702,39.1782,31900.0
2014-11-10 09:50:00,48.73,48.76,48.67,48.69,44000.0,39.1782,39.2023,39.13,39.1461,44000.0
2014-11-10 09:55:00,48.68,48.76,48.68,48.74,39200.0,39.138,39.2023,39.138,39.1863,39200.0
2014-11-10 10:00:00,48.73,48.75,48.71,48.71,97500.0,39.1782,39.1943,39.1621,39.1621,97500.0
2014-11-10 10:05:00,48.72,48.74,48.65,48.66,160400.0,39.1702,39.1863,39.1139,39.1219,160400.0
2014-11-10 10:10:00,48.67,48.71,48.67,48.68,39700.0,39.13,39.1621,39.13,39.138,39700.0
2014-11-10 10:15:00,48.68,48.69,48.62,48.62,70400.0,39.138,39.1461,39.0898,39.0898,70400.0
2014-11-10 10:20:00,48.63,48.63,48.55,48.56,48500.0,39.0978,39.0978,39.0335,39.0415,48500.0
2014-11-10 10:25:00,48.56,48.56,48.5,48.52,137500.0,39.0415,39.0415,38.9933,39.0094,137500.0
2014-11-10 10:30:00,48.52,48.55,48.51,48.55,38100.0,39.0094,39.0335,39.0014,39.0335,38100.0
2014-11-10 10:35:00,48.55,48.56,48.54,48.55,25700.0,39.0335,39.0415,39.0255,39.0335,25700.0
2014-11-10 10:40:00,48.56,48.65,48.56,48.64,17300.0,39.0415,39.1139,39.0415,39.1059,17300.0
2014-11-10 10:45:00,48.66,48.7,48.66,48.68,42800.0,39.1219,39.1541,39.1219,39.138,42800.0
2014-11-10 10:50:00,48.68,48.72,48.68,48.71,55000.0,39.138,39.1702,39.138,39.1621,55000.0
2014-11-10 10:55:00,48.71,48.73,48.68,48.69,20900.0,39.1621,39.1782,39.138,39.1461,20900.0
2014-11-10 11:00:00,48.69,48.7,48.66,48.68,24100.0,39.1461,39.1541,39.1219,39.138,24100.0
2014-11-10 11:05:00,48.67,48.67,48.62,48.64,35600.0,39.13,39.13,39.0898,39.1059,35600.0
2014-11-10 11:10:00,48.64,48.66,48.62,48.63,17400.0,39.1059,39.1219,39.0898,39.0978,17400.0
2014-11-10 11:15:00,48.63,48.64,48.59,48.59,23700.0,39.0978,39.1059,39.0657,39.0657,23700.0
2014-11-10 11:20:00,48.6,48.6,48.55,48.56,24400.0,39.0737,39.0737,39.0335,39.0415,24400.0
2014-11-10 11:25:00,48.56,48.58,48.53,48.56,171100.0,39.0415,39.0576,39.0174,39.0415,171100.0
2014-11-10 11:30:00,48.57,48.63,48.57,48.6,36700.0,39.0496,39.0978,39.0496,39.0737,36700.0
2014-11-10 11:35:00,48.59,48.59,48.55,48.59,45500.0,39.0657,39.0657,39.0335,39.0657,45500.0
2014-11-10 11:40:00,48.6,48.6,48.58,48.58,19300.0,39.0737,39.0737,39.0576,39.0576,19300.0
2014-11-10 11:45:00,48.58,48.61,48.58,48.61,15700.0,39.0576,39.0817,39.0576,39.0817,15700.0
2014-11-10 11:50:00,48.6,48.62,48.59,48.6,17900.0,39.0737,39.0898,39.0657,39.0737,17900.0
2014-11-10 11:55:00,48.61,48.62,48.56,48.58,16700.0,39.0817,39.0898,39.0415,39.0576,16700.0
2014-11-10 12:00:00,48.58,48.65,48.58,48.65,27100.0,39.0576,39.1139,39.0576,39.1139,27100.0
2014-11-10 12:05:00,48.66,48.68,48.65,48.65,28100.0,39.1219,39.138,39.1139,39.1139,28100.0
2014-11-10 12:10:00,48.65,48.66,48.63,48.65,16900.0,39.1139,39.1219,39.0978,39.1139,16900.0
2014-11-10 12:15:00,48.65,48.65,48.62,48.64,11000.0,39.1139,39.1139,39.0898,39.1059,11000.0
2014-11-10 12:20:00,48.64,48.66,48.64,48.65,11400.0,39.1059,39.1219,39.1059,39.1139,11400.0
2014-11-10 12:25:00,48.64,48.65,48.61,48.62,13500.0,39.1059,39.1139,39.0817,39.0898,13500.0
2014-11-10 12:30:00,48.63,48.65,48.62,48.65,18700.0,39.0978,39.1139,39.0898,39.1139,18700.0
2014-11-10 12:35:00,48.66,48.67,48.65,48.66,31200.0,39.1219,39.13,39.1139,39.1219,31200.0
2014-11-10 12:40:00,48.66,48.7,48.66,48.69,26000.0,39.1219,39.1541,39.1219,39.1461,26000.0
2014-11-10 12:45:00,48.68,48.72,48.67,48.72,23100.0,39.138,39.1702,39.13,39.1702,23100.0
2014-11-10 12:50:00,48.72,48.75,48.72,48.75,10500.0,39.1702,39.1943,39.1702,39.1943,10500.0
2014-11-10 12:55:00,48.75,48.77,48.74,48.76,77100.0,39.1943,39.2104,39.1863,39.2023,77100.0
2014-11-10 13:00:00,48.77,48.77,48.73,48.75,19200.0,39.2104,39.2104,39.1782,39.1943,19200.0
2014-11-10 13:05:00,48.76,48.77,48.73,48.76,14800.0,39.2023,39.2104,39.1782,39.2023,14800.0
2014-11-10 13:10:00,48.76,48.77,48.73,48.73,24000.0,39.2023,39.2104,39.1782,39.1782,24000.0
2014-11-10 13:15:00,48.72,48.75,48.72,48.72,11800.0,39.1702,39.1943,39.1702,39.1702,11800.0
2014-11-10 13:20:00,48.73,48.76,48.73,48.75,10000.0,39.1782,39.2023,39.1782,39.1943,10000.0
2014-11-10 13:25:00,48.75,48.77,48.74,48.76,81900.0,39.1943,39.2104,39.1863,39.2023,81900.0
2014-11-10 13:30:00,48.76,48.77,48.73,48.75,16200.0,39.2023,39.2104,39.1782,39.1943,16200.0
2014-11-10 13:35:00,48.74,48.75,48.73,48.74,8700.0,39.1863,39.1943,39.1782,39.1863,8700.0
2014-11-10 13:40:00,48.74,48.74,48.72,48.74,8800.0,39.1863,39.1863,39.1702,39.1863,8800.0
2014-11-10 13:45:00,48.74,48.76,48.74,48.74,7400.0,39.1863,39.2023,39.1863,39.1863,7400.0
2014-11-10 13:50:00,48.74,48.74,48.72,48.73,10100.0,39.1863,39.1863,39.1702,39.1782,10100.0
2014-11-10 13:55:00,48.73,48.73,48.71,48.72,13600.0,39.1782,39.1782,39.1621,39.1702,13600.0
2014-11-10 14:00:00,48.72,48.72,48.69,48.69,11000.0,39.1702,39.1702,39.1461,39.1461,11000.0
2014-11-10 14:05:00,48.7,48.72,48.69,48.72,11400.0,39.1541,39.1702,39.1461,39.1702,11400.0
2014-11-10 14:10:00,48.71,48.73,48.71,48.73,22400.0,39.1621,39.1782,39.1621,39.1782,22400.0
2014-11-10 14:15:00,48.73,48.75,48.72,48.74,21100.0,39.1782,39.1943,39.1702,39.1863,21100.0
2014-11-10 14:20:00,48.73,48.74,48.72,48.74,26900.0,39.1782,39.1863,39.1702,39.1863,26900.0
2014-11-10 14:25:00,48.75,48.76,48.74,48.74,22100.0,39.1943,39.2023,39.1863,39.1863,22100.0
2014-11-10 14:30:00,48.75,48.76,48.73,48.73,213000.0,39.1943,39.2023,39.1782,39.1782,213000.0
2014-11-10 14:35:00,48.73,48.74,48.72,48.72,40800.0,39.1782,39.1863,39.1702,39.1702,40800.0
2014-11-10 14:40:00,48.72,48.74,48.71,48.73,25400.0,39.1702,39.1863,39.1621,39.1782,25400.0
2014-11-10 14:45:00,48.73,48.74,48.72,48.73,15700.0,39.1782,39.1863,39.1702,39.1782,15700.0
2014-11-10 14:50:00,48.73,48.74,48.72,48.74,51400.0,39.1782,39.1863,39.1702,39.1863,51400.0
2014-11-10 14:55:00,48.74,48.76,48.73,48.76,24600.0,39.1863,39.2023,39.1782,39.2023,24600.0
2014-11-10 15:00:00,48.76,48.77,48.75,48.77,25900.0,39.2023,39.2104,39.1943,39.2104,25900.0
2014-11-10 15:05:00,48.77,48.78,48.74,48.74,15500.0,39.2104,39.2184,39.1863,39.1863,15500.0
2014-11-10 15:10:00,48.75,48.79,48.75,48.79,15900.0,39.1943,39.2265,39.1943,39.2265,15900.0
2014-11-10 15:15:00,48.79,48.8,48.77,48.77,39300.0,39.2265,39.2345,39.2104,39.2104,39300.0
2014-11-10 15:20:00,48.77,48.78,48.75,48.77,23300.0,39.2104,39.2184,39.1943,39.2104,23300.0
2014-11-10 15:25:00,48.77,48.77,48.74,48.74,15000.0,39.2104,39.2104,39.1863,39.1863,15000.0
2014-11-10 15:30:00,48.74,48.76,48.73,48.74,30700.0,39.1863,39.2023,39.1782,39.1863,30700.0
2014-11-10 15:35:00,48.74,48.76,48.73,48.76,67900.0,39.1863,39.2023,39.1782,39.2023,67900.0
2014-11-10 15:40:00,48.76,48.77,48.74,48.76,76900.0,39.2023,39.2104,39.1863,39.2023,76900.0
2014-11-10 15:45:00,48.76,48.78,48.75,48.76,74500.0,39.2023,39.2184,39.1943,39.2023,74500.0
2014-11-10 15:50:00,48.77,48.78,48.75,48.75,85000.0,39.2104,39.2184,39.1943,39.1943,85000.0
2014-11-10 15:55:00,48.76,48.78,48.75,48.77,169000.0,39.2023,39.2184,39.1943,39.2104,169000.0
2014-11-11 09:30:00,48.75,48.81,48.74,48.8,97900.0,39.1943,39.2425,39.1863,39.2345,97900.0
2014-11-11 09:35:00,48.78,48.78,48.69,48.75,92900.0,39.2184,39.2184,39.1461,39.1943,92900.0
2014-11-11 09:40:00,48.74,48.77,48.73,48.76,46800.0,39.1863,39.2104,39.1782,39.2023,46800.0
2014-11-11 09:45:00,48.76,48.8,48.73,48.75,53700.0,39.2023,39.2345,39.1782,39.1943,53700.0
2014-11-11 09:50:00,48.75,48.91,48.75,48.89,406200.0,39.1943,39.3229,39.1943,39.3069,406200.0
2014-11-11 09:55:00,48.9,48.94,48.87,48.92,582500.0,39.3149,39.3471,39.2908,39.331,582500.0
2014-11-11 10:00:00,48.92,48.98,48.91,48.92,90500.0,39.331,39.3792,39.3229,39.331,90500.0
2014-11-11 10:05:00,48.92,48.98,48.9,48.96,58800.0,39.331,39.3792,39.3149,39.3631,58800.0
2014-11-11 10:10:00,48.97,48.97,48.93,48.93,51600.0,39.3712,39.3712,39.339,39.339,51600.0
2014-11-11 10:15:00,48.94,48.94,48.89,48.93,24700.0,39.3471,39.3471,39.3069,39.339,24700.0
2014-11-11 10:20:00,48.93,48.97,48.91,48.96,32400.0,39.339,39.3712,39.3229,39.3631,32400.0
2014-11-11 10:25:00,48.97,49.0,48.96,49.0,27900.0,39.3712,39.3953,39.3631,39.3953,27900.0
2014-11-11 10:30:00,49.01,49.03,48.98,48.99,20000.0,39.4033,39.4194,39.3792,39.3873,20000.0
2014-11-11 10:35:00,48.99,48.99,48.95,48.95,53500.0,39.3873,39.3873,39.3551,39.3551,53500.0
2014-11-11 10:40:00,48.95,48.98,48.95,48.97,17700.0,39.3551,39.3792,39.3551,39.3712,17700.0
2014-11-11 10:45:00,48.97,49.0,48.94,48.96,29400.0,39.3712,39.3953,39.3471,39.3631,29400.0
2014-11-11 10:50:00,48.97,49.0,48.95,48.99,19700.0,39.3712,39.3953,39.3551,39.3873,19700.0
2014-11-11 10:55:00,49.0,49.03,48.98,49.02,34500.0,39.3953,39.4194,39.3792,39.4114,34500.0
2014-11-11 11:00:00,49.02,49.03,48.98,48.98,23000.0,39.4114,39.4194,39.3792,39.3792,23000.0
2014-11-11 11:05:00,48.98,48.99,48.97,48.98,18500.0,39.3792,39.3873,39.3712,39.3792,18500.0
2014-11-11 11:10:00,48.97,49.02,48.96,49.01,56700.0,39.3712,39.4114,39.3631,39.4033,56700.0
2014-11-11 11:15:00,49.01,49.02,49.0,49.0,151100.0,39.4033,39.4114,39.3953,39.3953,151100.0
2014-11-11 11:20:00,49.0,49.01,48.98,48.98,52700.0,39.3953,39.4033,39.3792,39.3792,52700.0
2014-11-11 11:25:00,48.98,49.01,48.96,48.97,44900.0,39.3792,39.4033,39.3631,39.3712,44900.0
2014-11-11 11:30:00,48.97,48.98,48.95,48.97,23200.0,39.3712,39.3792,39.3551,39.3712,23200.0
2014-11-11 11:35:00,48.95,48.96,48.91,48.91,15900.0,39.3551,39.3631,39.3229,39.3229,15900.0
2014-11-11 11:40:00,48.91,48.93,48.9,48.91,41500.0,39.3229,39.339,39.3149,39.3229,41500.0
2014-11-11 11:45:00,48.91,48.93,48.91,48.91,17400.0,39.3229,39.339,39.3229,39.3229,17400.0
2014-11-11 11:50:00,48.92,48.93,48.89,48.91,21800.0,39.331,39.339,39.3069,39.3229,21800.0
2014-11-11 11:55:00,48.91,48.91,48.89,48.91,12800.0,39.3229,39.3229,39.3069,39.3229,12800.0
2014-11-11 12:00:00,48.91,48.91,48.88,48.88,13800.0,39.3229,39.3229,39.2988,39.2988,13800.0
2014-11-11 12:05:00,48.89,48.9,48.83,48.84,146800.0,39.3069,39.3149,39.2586,39.2667,146800.0
2014-11-11 12:10:00,48.84,48.87,48.84,48.85,4100.0,39.2667,39.2908,39.2667,39.2747,4100.0
2014-11-11 12:15:00,48.86,48.88,48.85,48.88,9200.0,39.2827,39.2988,39.2747,39.2988,9200.0
2014-11-11 12:20:00,48.89,48.9,48.88,48.89,4700.0,39.3069,39.3149,39.2988,39.3069,4700.0
2014-11-11 12:25:00,48.87,48.89,48.85,48.88,24000.0,39.2908,39.3069,39.2747,39.2988,24000.0
2014-11-11 12:30:00,48.87,48.9,48.87,48.9,10000.0,39.2908,39.3149,39.2908,39.3149,10000.0
2014-11-11 12:35:00,48.9,48.9,48.88,48.89,16000.0,39.3149,39.3149,39.2988,39.3069,16000.0
2014-11-11 12:40:00,48.9,48.91,48.89,48.91,12600.0,39.3149,39.3229,39.3069,39.3229,12600.0
2014-11-11 12:45:00,48.91,48.92,48.88,48.88,5300.0,39.3229,39.331,39.2988,39.2988,5300.0
2014-11-11 12:50:00,48.87,48.92,48.87,48.92,8100.0,39.2908,39.331,39.2908,39.331,8100.0
2014-11-11 12:55:00,48.91,48.91,48.89,48.9,4600.0,39.3229,39.3229,39.3069,39.3149,4600.0
2014-11-11 13:00:00,48.9,48.9,48.88,48.9,12300.0,39.3149,39.3149,39.2988,39.3149,12300.0
2014-11-11 13:05:00,48.91,48.93,48.9,48.91,8400.0,39.3229,39.339,39.3149,39.3229,8400.0
2014-11-11 13:10:00,48.91,48.91,48.88,48.88,47600.0,39.3229,39.3229,39.2988,39.2988,47600.0
2014-11-11 13:15:00,48.88,48.88,48.86,48.86,17300.0,39.2988,39.2988,39.2827,39.2827,17300.0
2014-11-11 13:20:00,48.87,48.89,48.87,48.88,19300.0,39.2908,39.3069,39.2908,39.2988,19300.0
2014-11-11 13:25:00,48.88,48.89,48.88,48.89,15300.0,39.2988,39.3069,39.2988,39.3069,15300.0
2014-11-11 13:30:00,48.88,48.91,48.87,48.9,18400.0,39.2988,39.3229,39.2908,39.3149,18400.0
2014-11-11 13:35:00,48.91,48.91,48.9,48.91,8400.0,39.3229,39.3229,39.3149,39.3229,8400.0
2014-11-11 13:40:00,48.91,48.92,48.89,48.91,19800.0,39.3229,39.331,39.3069,39.3229,19800.0
2014-11-11 13:45:00,48.91,48.92,48.9,48.91,25000.0,39.3229,39.331,39.3149,39.3229,25000.0
2014-11-11 13:50:00,48.91,48.93,48.91,48.93,11200.0,39.3229,39.339,39.3229,39.339,11200.0
2014-11-11 13:55:00,48.93,48.95,48.93,48.94,17300.0,39.339,39.3551,39.339,39.3471,17300.0
2014-11-11 14:00:00,48.94,48.98,48.94,48.98,49500.0,39.3471,39.3792,39.3471,39.3792,49500.0
2014-11-11 14:05:00,48.98,49.03,48.98,49.01,62400.0,39.3792,39.4194,39.3792,39.4033,62400.0
2014-11-11 14:10:00,49.02,49.02,48.99,49.02,19800.0,39.4114,39.4114,39.3873,39.4114,19800.0
2014-11-11 14:15:00,49.01,49.04,49.01,49.04,21200.0,39.4033,39.4275,39.4033,39.4275,21200.0
2014-11-11 14:20:00,49.03,49.05,49.02,49.03,19900.0,39.4194,39.4355,39.4114,39.4194,19900.0
2014-11-11 14:25:00,49.03,49.04,49.02,49.02,9100.0,39.4194,39.4275,39.4114,39.4114,9100.0
2014-11-11 14:30:00,49.02,49.02,49.0,49.01,16600.0,39.4114,39.4114,39.3953,39.4033,16600.0
2014-11-11 14:35:00,49.0,49.01,48.98,49.0,15900.0,39.3953,39.4033,39.3792,39.3953,15900.0
2014-11-11 14:40:00,48.99,49.0,48.98,48.98,25300.0,39.3873,39.3953,39.3792,39.3792,25300.0
2014-11-11 14:45:00,48.99,49.03,48.99,49.02,60700.0,39.3873,39.4194,39.3873,39.4114,60700.0
2014-11-11 14:50:00,49.02,49.02,49.0,49.0,12500.0,39.4114,39.4114,39.3953,39.3953,12500.0
2014-11-11 14:55:00,49.0,49.01,48.99,49.0,6300.0,39.3953,39.4033,39.3873,39.3953,6300.0
2014-11-11 15:00:00,48.99,49.01,48.98,49.01,25600.0,39.3873,39.4033,39.3792,39.4033,25600.0
2014-11-11 15:05:00,49.01,49.01,48.98,48.98,8100.0,39.4033,39.4033,39.3792,39.3792,8100.0
2014-11-11 15:10:00,48.98,48.98,48.96,48.97,18000.0,39.3792,39.3792,39.3631,39.3712,18000.0
2014-11-11 15:15:00,48.97,48.98,48.96,48.97,12100.0,39.3712,39.3792,39.3631,39.3712,12100.0
2014-11-11 15:20:00,48.97,48.98,48.94,48.95,17900.0,39.3712,39.3792,39.3471,39.3551,17900.0
2014-11-11 15:25:00,48.95,48.96,48.94,48.95,33600.0,39.3551,39.3631,39.3471,39.3551,33600.0
2014-11-11 15:30:00,48.95,48.96,48.94,48.95,26300.0,39.3551,39.3631,39.3471,39.3551,26300.0
2014-11-11 15:35:00,48.94,48.97,48.94,48.96,34600.0,39.3471,39.3712,39.3471,39.3631,34600.0
2014-11-11 15:40:00,48.95,49.0,48.95,48.99,38000.0,39.3551,39.3953,39.3551,39.3873,38000.0
2014-11-11 15:45:00,48.99,49.01,48.98,49.0,61200.0,39.3873,39.4033,39.3792,39.3953,61200.0
2014-11-11 15:50:00,49.0,49.02,48.99,48.99,80100.0,39.3953,39.4114,39.3873,39.3873,80100.0
2014-11-11 15:55:00,48.99,49.01,48.98,49.01,108300.0,39.3873,39.4033,39.3792,39.4033,108300.0
2014-11-12 09:30:00,49.05,49.08,48.97,49.07,251000.0,39.4355,39.4596,39.3712,39.4516,251000.0
2014-11-12 09:35:00,49.07,49.08,48.99,49.01,141800.0,39.4516,39.4596,39.3873,39.4033,141800.0
2014-11-12 09:40:00,49.02,49.06,48.99,49.01,69700.0,39.4114,39.4435,39.3873,39.4033,69700.0
2014-11-12 09:45:00,48.99,49.07,48.98,49.07,61900.0,39.3873,39.4516,39.3792,39.4516,61900.0
2014-11-12 09:50:00,49.07,49.15,49.06,49.14,101200.0,39.4516,39.5159,39.4435,39.5079,101200.0
2014-11-12 09:55:00,49.14,49.15,49.09,49.12,40500.0,39.5079,39.5159,39.4677,39.4918,40500.0
2014-11-12 10:00:00,49.12,49.25,49.12,49.17,108800.0,39.4918,39.5963,39.4918,39.532,108800.0
2014-11-12 10:05:00,49.17,49.2,49.14,49.16,34000.0,39.532,39.5561,39.5079,39.5239,34000.0
2014-11-12 10:10:00,49.16,49.2,49.15,49.15,38200.0,39.5239,39.5561,39.5159,39.5159,38200.0
2014-11-12 10:15:00,49.13,49.15,49.11,49.15,32500.0,39.4998,39.5159,39.4837,39.5159,32500.0
2014-11-12 10:20:00,49.14,49.2,49.13,49.2,27300.0,39.5079,39.5561,39.4998,39.5561,27300.0
2014-11-12 10:25:00,49.2,49.2,49.16,49.17,23700.0,39.5561,39.5561,39.5239,39.532,23700.0
2014-11-12 10:30:00,49.16,49.16,49.07,49.07,21000.0,39.5239,39.5239,39.4516,39.4516,21000.0
2014-11-12 10:35:00,49.07,49.08,49.05,49.06,28000.0,39.4516,39.4596,39.4355,39.4435,28000.0
2014-11-12 10:40:00,49.07,49.08,49.04,49.07,31600.0,39.4516,39.4596,39.4275,39.4516,31600.0
2014-11-12 10:45:00,49.07,49.08,49.05,49.08,16400.0,39.4516,39.4596,39.4355,39.4596,16400.0
2014-11-12 10:50:00,49.08,49.08,49.04,49.04,22500.0,39.4596,39.4596,39.4275,39.4275,22500.0
2014-11-12 10:55:00,49.04,49.05,48.97,48.97,28700.0,39.4275,39.4355,39.3712,39.3712,28700.0
2014-11-12 11:00:00,48.98,48.98,48.93,48.93,39800.0,39.3792,39.3792,39.339,39.339,39800.0
2014-11-12 11:05:00,48.93,48.95,48.93,48.94,41700.0,39.339,39.3551,39.339,39.3471,41700.0
2014-11-12 11:10:00,48.94,48.96,48.92,48.92,37200.0,39.3471,39.3631,39.331,39.331,37200.0
2014-11-12 11:15:00,48.92,48.94,48.9,48.91,31500.0,39.331,39.3471,39.3149,39.3229,31500.0
2014-11-12 11:20:00,48.91,49.0,48.91,48.99,64100.0,39.3229,39.3953,39.3229,39.3873,64100.0
2014-11-12 11:25:00,49.0,49.0,48.96,48.97,82200.0,39.3953,39.3953,39.3631,39.3712,82200.0
2014-11-12 11:30:00,48.97,48.97,48.93,48.96,28100.0,39.3712,39.3712,39.339,39.3631,28100.0
2014-11-12 11:35:00,48.96,49.03,48.96,48.99,109500.0,39.3631,39.4194,39.3631,39.3873,109500.0
2014-11-12 11:40:00,48.99,49.01,48.97,49.01,15900.0,39.3873,39.4033,39.3712,39.4033,15900.0
2014-11-12 11:45:00,49.01,49.04,49.0,49.0,172700.0,39.4033,39.4275,39.3953,39.3953,172700.0
2014-11-12 11:50:00,49.01,49.03,49.0,49.02,25000.0,39.4033,39.4194,39.3953,39.4114,25000.0
2014-11-12 11:55:00,49.02,49.05,49.0,49.0,24200.0,39.4114,39.4355,39.3953,39.3953,24200.0
2014-11-12 12:00:00,49.01,49.02,48.97,48.97,30300.0,39.4033,39.4114,39.3712,39.3712,30300.0
2014-11-12 12:05:00,48.96,48.99,48.96,48.97,11000.0,39.3631,39.3873,39.3631,39.3712,11000.0
2014-11-12 12:10:00,48.96,48.97,48.94,48.95,40000.0,39.3631,39.3712,39.3471,39.3551,40000.0
2014-11-12 12:15:00,48.94,48.96,48.94,48.94,33400.0,39.3471,39.3631,39.3471,39.3471,33400.0
2014-11-12 12:20:00,48.94,48.96,48.94,48.96,15200.0,39.3471,39.3631,39.3471,39.3631,15200.0
2014-11-12 12:25:00,48.97,49.0,48.97,48.98,11300.0,39.3712,39.3953,39.3712,39.3792,11300.0
2014-11-12 12:30:00,48.98,48.99,48.96,48.97,15500.0,39.3792,39.3873,39.3631,39.3712,15500.0
2014-11-12 12:35:00,48.96,48.97,48.93,48.93,24800.0,39.3631,39.3712,39.339,39.339,24800.0
2014-11-12 12:40:00,48.93,48.96,48.93,48.96,26200.0,39.339,39.3631,39.339,39.3631,26200.0
2014-11-12 12:45:00,48.97,49.02,48.96,49.02,39300.0,39.3712,39.4114,39.3631,39.4114,39300.0
2014-11-12 12:50:00,49.01,49.02,48.99,49.01,19300.0,39.4033,39.4114,39.3873,39.4033,19300.0
2014-11-12 12:55:00,49.01,49.02,48.99,49.01,10400.0,39.4033,39.4114,39.3873,39.4033,10400.0
2014-11-12 13:00:00,49.01,49.01,48.99,49.0,8200.0,39.4033,39.4033,39.3873,39.3953,8200.0
2014-11-12 13:05:00,49.01,49.03,48.99,48.99,12900.0,39.4033,39.4194,39.3873,39.3873,12900.0
2014-11-12 13:10:00,48.99,49.01,48.99,49.0,13000.0,39.3873,39.4033,39.3873,39.3953,13000.0
2014-11-12 13:15:00,49.0,49.0,48.98,48.98,27500.0,39.3953,39.3953,39.3792,39.3792,27500.0
2014-11-12 13:20:00,48.98,49.01,48.97,49.01,10300.0,39.3792,39.4033,39.3712,39.4033,10300.0
2014-11-12 13:25:00,49.02,49.05,49.0,49.05,9200.0,39.4114,39.4355,39.3953,39.4355,9200.0
2014-11-12 13:30:00,49.05,49.07,49.05,49.07,20700.0,39.4355,39.4516,39.4355,39.4516,20700.0
2014-11-12 13:35:00,49.07,49.07,49.04,49.05,22900.0,39.4516,39.4516,39.4275,39.4355,22900.0
2014-11-12 13:40:00,49.05,49.09,49.05,49.08,35500.0,39.4355,39.4677,39.4355,39.4596,35500.0
2014-11-12 13:45:00,49.08,49.09,49.06,49.06,25300.0,39.4596,39.4677,39.4435,39.4435,25300.0
2014-11-12 13:50:00,49.05,49.05,49.04,49.05,3600.0,39.4355,39.4355,39.4275,39.4355,3600.0
2014-11-12 13:55:00,49.05,49.05,49.03,49.05,27200.0,39.4355,39.4355,39.4194,39.4355,27200.0
2014-11-12 14:00:00,49.04,49.07,49.04,49.07,13300.0,39.4275,39.4516,39.4275,39.4516,13300.0
2014-11-12 14:05:00,49.07,49.09,49.06,49.09,22800.0,39.4516,39.4677,39.4435,39.4677,22800.0
2014-11-12 14:10:00,49.09,49.11,49.08,49.1,20400.0,39.4677,39.4837,39.4596,39.4757,20400.0
2014-11-12 14:15:00,49.1,49.13,49.09,49.13,22300.0,39.4757,39.4998,39.4677,39.4998,22300.0
2014-11-12 14:20:00,49.13,49.14,49.11,49.11,14400.0,39.4998,39.5079,39.4837,39.4837,14400.0
2014-11-12 14:25:00,49.11,49.15,49.11,49.13,13600.0,39.4837,39.5159,39.4837,39.4998,13600.0
2014-11-12 14:30:00,49.13,49.13,49.11,49.12,13300.0,39.4998,39.4998,39.4837,39.4918,13300.0
2014-11-12 14:35:00,49.12,49.12,49.09,49.09,26500.0,39.4918,39.4918,39.4677,39.4677,26500.0
2014-11-12 14:40:00,49.09,49.09,49.04,49.04,22900.0,39.4677,39.4677,39.4275,39.4275,22900.0
2014-11-12 14:45:00,49.04,49.05,49.03,49.03,43000.0,39.4275,39.4355,39.4194,39.4194,43000.0
2014-11-12 14:50:00,49.02,49.04,49.02,49.03,12500.0,39.4114,39.4275,39.4114,39.4194,12500.0
2014-11-12 14:55:00,49.04,49.05,49.01,49.02,13700.0,39.4275,39.4355,39.4033,39.4114,13700.0
2014-11-12 15:00:00,49.03,49.05,49.0,49.04,86000.0,39.4194,39.4355,39.3953,39.4275,86000.0
2014-11-12 15:05:00,49.04,49.1,49.03,49.09,42200.0,39.4275,39.4757,39.4194,39.4677,42200.0
2014-11-12 15:10:00,49.08,49.09,49.04,49.07,15700.0,39.4596,39.4677,39.4275,39.4516,15700.0
2014-11-12 15:15:00,49.07,49.08,49.05,49.08,11700.0,39.4516,39.4596,39.4355,39.4596,11700.0
2014-11-12 15:20:00,49.08,49.08,49.06,49.07,61200.0,39.4596,39.4596,39.4435,39.4516,61200.0
2014-11-12 15:25:00,49.07,49.11,49.06,49.11,23700.0,39.4516,39.4837,39.4435,39.4837,23700.0
2014-11-12 15:30:00,49.12,49.14,49.11,49.12,41300.0,39.4918,39.5079,39.4837,39.4918,41300.0
2014-11-12 15:35:00,49.12,49.13,49.09,49.12,288400.0,39.4918,39.4998,39.4677,39.4918,288400.0
2014-11-12 15:40:00,49.13,49.16,49.12,49.15,130800.0,39.4998,39.5239,39.4918,39.5159,130800.0
2014-11-12 15:45:00,49.15,49.16,49.12,49.14,45500.0,39.5159,39.5239,39.4918,39.5079,45500.0
2014-11-12 15:50:00,49.15,49.16,49.1,49.13,58300.0,39.5159,39.5239,39.4757,39.4998,58300.0
2014-11-12 15:55:00,49.13,49.16,49.13,49.14,214800.0,39.4998,39.5239,39.4998,39.5079,214800.0
2014-11-13 09:30:00,49.18,49.36,49.18,49.35,244000.0,39.54,39.6847,39.54,39.6767,244000.0
2014-11-13 09:35:00,49.35,49.4,49.34,49.38,176700.0,39.6767,39.7169,39.6687,39.7008,176700.0
2014-11-13 09:40:00,49.38,49.4,49.36,49.38,69700.0,39.7008,39.7169,39.6847,39.7008,69700.0
2014-11-13 09:45:00,49.38,49.4,49.31,49.4,83800.0,39.7008,39.7169,39.6445,39.7169,83800.0
2014-11-13 09:50:00,49.4,49.44,49.4,49.44,59600.0,39.7169,39.7491,39.7169,39.7491,59600.0
2014-11-13 09:55:00,49.43,49.53,49.42,49.47,380600.0,39.741,39.8214,39.733,39.7732,380600.0
2014-11-13 10:00:00,49.45,49.45,49.35,49.35,61500.0,39.7571,39.7571,39.6767,39.6767,61500.0
2014-11-13 10:05:00,49.34,49.38,49.34,49.35,23600.0,39.6687,39.7008,39.6687,39.6767,23600.0
2014-11-13 10:10:00,49.35,49.38,49.33,49.34,61400.0,39.6767,39.7008,39.6606,39.6687,61400.0
2014-11-13 10:15:00,49.34,49.4,49.34,49.38,19800.0,39.6687,39.7169,39.6687,39.7008,19800.0
2014-11-13 10:20:00,49.38,49.4,49.36,49.4,35700.0,39.7008,39.7169,39.6847,39.7169,35700.0
2014-11-13 10:25:00,49.39,49.41,49.39,49.4,15600.0,39.7089,39.7249,39.7089,39.7169,15600.0
2014-11-13 10:30:00,49.4,49.42,49.38,49.4,16300.0,39.7169,39.733,39.7008,39.7169,16300.0
2014-11-13 10:35:00,49.39,49.41,49.39,49.41,38600.0,39.7089,39.7249,39.7089,39.7249,38600.0
2014-11-13 10:40:00,49.41,49.41,49.34,49.34,52500.0,39.7249,39.7249,39.6687,39.6687,52500.0
2014-11-13 10:45:00,49.34,49.4,49.33,49.39,22700.0,39.6687,39.7169,39.6606,39.7089,22700.0
2014-11-13 10:50:00,49.39,49.4,49.38,49.38,29900.0,39.7089,39.7169,39.7008,39.7008,29900.0
2014-11-13 10:55:00,49.37,49.37,49.33,49.33,13800.0,39.6928,39.6928,39.6606,39.6606,13800.0
2014-11-13 11:00:00,49.34,49.34,49.27,49.28,48400.0,39.6687,39.6687,39.6124,39.6204,48400.0
2014-11-13 11:05:00,49.28,49.29,49.23,49.24,37100.0,39.6204,39.6285,39.5802,39.5883,37100.0
2014-11-13 11:10:00,49.24,49.25,49.2,49.2,8100.0,39.5883,39.5963,39.5561,39.5561,8100.0
2014-11-13 11:15:00,49.21,49.22,49.18,49.22,51900.0,39.5641,39.5722,39.54,39.5722,51900.0
2014-11-13 11:20:00,49.22,49.23,49.21,49.22,117100.0,39.5722,39.5802,39.5641,39.5722,117100.0
2014-11-13 11:25:00,49.22,49.22,49.17,49.17,56100.0,39.5722,39.5722,39.532,39.532,56100.0
2014-11-13 11:30:00,49.17,49.17,49.13,49.13,13900.0,39.532,39.532,39.4998,39.4998,13900.0
2014-11-13 11:35:00,49.12,49.13,49.06,49.06,24700.0,39.4918,39.4998,39.4435,39.4435,24700.0
2014-11-13 11:40:00,49.05,49.06,49.03,49.06,17800.0,39.4355,39.4435,39.4194,39.4435,17800.0
2014-11-13 11:45:00,49.05,49.05,49.02,49.04,30700.0,39.4355,39.4355,39.4114,39.4275,30700.0
2014-11-13 11:50:00,49.04,49.07,49.04,49.07,26600.0,39.4275,39.4516,39.4275,39.4516,26600.0
2014-11-13 11:55:00,49.07,49.1,49.07,49.1,9000.0,39.4516,39.4757,39.4516,39.4757,9000.0
2014-11-13 12:00:00,49.11,49.14,49.11,49.11,12100.0,39.4837,39.5079,39.4837,39.4837,12100.0
2014-11-13 12:05:00,49.11,49.13,49.07,49.13,22700.0,39.4837,39.4998,39.4516,39.4998,22700.0
2014-11-13 12:10:00,49.14,49.17,49.14,49.16,11800.0,39.5079,39.532,39.5079,39.5239,11800.0
2014-11-13 12:15:00,49.17,49.18,49.15,49.15,23600.0,39.532,39.54,39.5159,39.5159,23600.0
2014-11-13 12:20:00,49.15,49.16,49.14,49.14,20700.0,39.5159,39.5239,39.5079,39.5079,20700.0
2014-11-13 12:25:00,49.15,49.16,49.15,49.16,14800.0,39.5159,39.5239,39.5159,39.5239,14800.0
2014-11-13 12:30:00,49.16,49.2,49.16,49.16,11400.0,39.5239,39.5561,39.5239,39.5239,11400.0
2014-11-13 12:35:00,49.17,49.18,49.16,49.18,7600.0,39.532,39.54,39.5239,39.54,7600.0
2014-11-13 12:40:00,49.18,49.18,49.13,49.13,16700.0,39.54,39.54,39.4998,39.4998,16700.0
2014-11-13 12:45:00,49.13,49.13,49.11,49.12,10900.0,39.4998,39.4998,39.4837,39.4918,10900.0
2014-11-13 12:50:00,49.13,49.15,49.12,49.12,18700.0,39.4998,39.5159,39.4918,39.4918,18700.0
2014-11-13 12:55:00,49.12,49.13,49.11,49.11,9700.0,39.4918,39.4998,39.4837,39.4837,9700.0
2014-11-13 13:00:00,49.11,49.12,49.1,49.1,24000.0,39.4837,39.4918,39.4757,39.4757,24000.0
2014-11-13 13:05:00,49.1,49.1,49.02,49.03,43400.0,39.4757,39.4757,39.4114,39.4194,43400.0
2014-11-13 13:10:00,49.02,49.04,49.02,49.02,17400.0,39.4114,39.4275,39.4114,39.4114,17400.0
2014-11-13 13:15:00,49.02,49.03,49.0,49.01,6700.0,39.4114,39.4194,39.3953,39.4033,6700.0
2014-11-13 13:20:00,49.01,49.01,48.94,48.95,83100.0,39.4033,39.4033,39.3471,39.3551,83100.0
2014-11-13 13:25:00,48.94,48.96,48.92,48.95,41900.0,39.3471,39.3631,39.331,39.3551,41900.0
2014-11-13 13:30:00,48.95,48.95,48.88,48.88,24400.0,39.3551,39.3551,39.2988,39.2988,24400.0
2014-11-13 13:35:00,48.89,48.93,48.87,48.92,28200.0,39.3069,39.339,39.2908,39.331,28200.0
2014-11-13 13:40:00,48.92,48.93,48.9,48.93,9600.0,39.331,39.339,39.3149,39.339,9600.0
2014-11-13 13:45:00,48.93,48.94,48.91,48.93,44000.0,39.339,39.3471,39.3229,39.339,44000.0
2014-11-13 13:50:00,48.93,48.96,48.92,48.96,68000.0,39.339,39.3631,39.331,39.3631,68000.0
2014-11-13 13:55:00,48.95,48.97,48.95,48.96,11500.0,39.3551,39.3712,39.3551,39.3631,11500.0
2014-11-13 14:00:00,48.96,49.02,48.96,49.01,12100.0,39.3631,39.4114,39.3631,39.4033,12100.0
2014-11-13 14:05:00,49.01,49.07,49.01,49.07,27900.0,39.4033,39.4516,39.4033,39.4516,27900.0
2014-11-13 14:10:00,49.07,49.08,48.99,48.99,59100.0,39.4516,39.4596,39.3873,39.3873,59100.0
2014-11-13 14:15:00,48.99,49.0,48.94,48.95,22100.0,39.3873,39.3953,39.3471,39.3551,22100.0
2014-11-13 14:20:00,48.96,48.97,48.94,48.95,11000.0,39.3631,39.3712,39.3471,39.3551,11000.0
2014-11-13 14:25:00,48.95,48.99,48.94,48.98,19200.0,39.3551,39.3873,39.3471,39.3792,19200.0
2014-11-13 14:30:00,48.98,49.02,48.98,49.01,17200.0,39.3792,39.4114,39.3792,39.4033,17200.0
2014-11-13 14:35:00,49.01,49.01,48.98,49.0,15500.0,39.4033,39.4033,39.3792,39.3953,15500.0
2014-11-13 14:40:00,49.0,49.04,48.98,49.04,11300.0,39.3953,39.4275,39.3792,39.4275,11300.0
2014-11-13 14:45:00,49.05,49.11,49.05,49.1,42100.0,39.4355,39.4837,39.4355,39.4757,42100.0
2014-11-13 14:50:00,49.1,49.11,49.09,49.11,18200.0,39.4757,39.4837,39.4677,39.4837,18200.0
2014-11-13 14:55:00,49.11,49.12,49.08,49.1,142000.0,39.4837,39.4918,39.4596,39.4757,142000.0
2014-11-13 15:00:00,49.09,49.12,49.08,49.1,10100.0,39.4677,39.4918,39.4596,39.4757,10100.0
2014-11-13 15:05:00,49.1,49.15,49.1,49.15,67700.0,39.4757,39.5159,39.4757,39.5159,67700.0
2014-11-13 15:10:00,49.15,49.16,49.12,49.12,23900.0,39.5159,39.5239,39.4918,39.4918,23900.0
2014-11-13 15:15:00,49.13,49.15,49.1,49.11,17900.0,39.4998,39.5159,39.4757,39.4837,17900.0
2014-11-13 15:20:00,49.11,49.11,49.07,49.1,18400.0,39.4837,39.4837,39.4516,39.4757,18400.0
2014-11-13 15:25:00,49.11,49.13,49.05,49.05,14600.0,39.4837,39.4998,39.4355,39.4355,14600.0
2014-11-13 15:30:00,49.05,49.14,49.03,49.14,75200.0,39.4355,39.5079,39.4194,39.5079,75200.0
2014-11-13 15:35:00,49.14,49.2,49.13,49.17,138600.0,39.5079,39.5561,39.4998,39.532,138600.0
2014-11-13 15:40:00,49.17,49.23,49.17,49.22,85000.0,39.532,39.5802,39.532,39.5722,85000.0
2014-11-13 15:45:00,49.22,49.23,49.17,49.2,79400.0,39.5722,39.5802,39.532,39.5561,79400.0
2014-11-13 15:50:00,49.2,49.21,49.14,49.14,78900.0,39.5561,39.5641,39.5079,39.5079,78900.0
2014-11-13 15:55:00,49.15,49.17,49.1,49.15,186000.0,39.5159,39.532,39.4757,39.5159,186000.0
2014-11-14 09:30:00,49.14,49.23,49.08,49.23,331200.0,39.5079,39.5802,39.4596,39.5802,331200.0
2014-11-14 09:35:00,49.24,49.27,49.22,49.25,99200.0,39.5883,39.6124,39.5722,39.5963,99200.0
2014-11-14 09:40:00,49.25,49.29,49.21,49.21,105000.0,39.5963,39.6285,39.5641,39.5641,105000.0
2014-11-14 09:45:00,49.21,49.23,49.13,49.13,102700.0,39.5641,39.5802,39.4998,39.4998,102700.0
2014-11-14 09:50:00,49.13,49.25,49.13,49.25,35500.0,39.4998,39.5963,39.4998,39.5963,35500.0
2014-11-14 09:55:00,49.25,49.27,49.2,49.2,44200.0,39.5963,39.6124,39.5561,39.5561,44200.0
2014-11-14 10:00:00,49.2,49.32,49.2,49.32,77600.0,39.5561,39.6526,39.5561,39.6526,77600.0
2014-11-14 10:05:00,49.32,49.39,49.32,49.36,287900.0,39.6526,39.7089,39.6526,39.6847,287900.0
2014-11-14 10:10:00,49.36,49.37,49.32,49.32,23900.0,39.6847,39.6928,39.6526,39.6526,23900.0
2014-11-14 10:15:00,49.31,49.31,49.24,49.26,33100.0,39.6445,39.6445,39.5883,39.6043,33100.0
2014-11-14 10:20:00,49.27,49.3,49.25,49.29,64000.0,39.6124,39.6365,39.5963,39.6285,64000.0
2014-11-14 10:25:00,49.3,49.3,49.2,49.23,53800.0,39.6365,39.6365,39.5561,39.5802,53800.0
2014-11-14 10:30:00,49.24,49.28,49.24,49.24,46000.0,39.5883,39.6204,39.5883,39.5883,46000.0
2014-11-14 10:35:00,49.23,49.26,49.22,49.23,47100.0,39.5802,39.6043,39.5722,39.5802,47100.0
2014-11-14 10:40:00,49.24,49.25,49.2,49.22,18100.0,39.5883,39.5963,39.5561,39.5722,18100.0
2014-11-14 10:45:00,49.22,49.24,49.21,49.21,28700.0,39.5722,39.5883,39.5641,39.5641,28700.0
2014-11-14 10:50:00,49.2,49.23,49.2,49.2,32200.0,39.5561,39.5802,39.5561,39.5561,32200.0
2014-11-14 10:55:00,49.21,49.21,49.19,49.19,51300.0,39.5641,39.5641,39.5481,39.5481,51300.0
2014-11-14 11:00:00,49.19,49.2,49.17,49.17,30200.0,39.5481,39.5561,39.532,39.532,30200.0
2014-11-14 11:05:00,49.18,49.2,49.14,49.14,41700.0,39.54,39.5561,39.5079,39.5079,41700.0
2014-11-14 11:10:00,49.14,49.16,49.13,49.15,23200.0,39.5079,39.5239,39.4998,39.5159,23200.0
2014-11-14 11:15:00,49.15,49.17,49.15,49.16,16100.0,39.5159,39.532,39.5159,39.5239,16100.0
2014-11-14 11:20:00,49.16,49.2,49.16,49.18,23300.0,39.5239,39.5561,39.5239,39.54,23300.0
2014-11-14 11:25:00,49.17,49.17,49.14,49.15,19500.0,39.532,39.532,39.5079,39.5159,19500.0
2014-11-14 11:30:00,49.14,49.17,49.12,49.15,20100.0,39.5079,39.532,39.4918,39.5159,20100.0
2014-11-14 11:35:00,49.15,49.16,49.13,49.15,14000.0,39.5159,39.5239,39.4998,39.5159,14000.0
2014-11-14 11:40:00,49.15,49.15,49.11,49.14,78800.0,39.5159,39.5159,39.4837,39.5079,78800.0
2014-11-14 11:45:00,49.14,49.15,49.13,49.15,6400.0,39.5079,39.5159,39.4998,39.5159,6400.0
2014-11-14 11:50:00,49.14,49.16,49.14,49.16,23400.0,39.5079,39.5239,39.5079,39.5239,23400.0
2014-11-14 11:55:00,49.16,49.17,49.13,49.17,17300.0,39.5239,39.532,39.4998,39.532,17300.0
2014-11-14 12:00:00,49.17,49.22,49.17,49.21,46500.0,39.532,39.5722,39.532,39.5641,46500.0
2014-11-14 12:05:00,49.21,49.21,49.19,49.19,57500.0,39.5641,39.5641,39.5481,39.5481,57500.0
2014-11-14 12:10:00,49.19,49.23,49.19,49.23,57200.0,39.5481,39.5802,39.5481,39.5802,57200.0
2014-11-14 12:15:00,49.24,49.25,49.2,49.22,28000.0,39.5883,39.5963,39.5561,39.5722,28000.0
2014-11-14 12:20:00,49.21,49.21,49.18,49.21,14200.0,39.5641,39.5641,39.54,39.5641,14200.0
2014-11-14 12:25:00,49.21,49.22,49.2,49.22,10200.0,39.5641,39.5722,39.5561,39.5722,10200.0
2014-11-14 12:30:00,49.22,49.22,49.18,49.2,27600.0,39.5722,39.5722,39.54,39.5561,27600.0
2014-11-14 12:35:00,49.2,49.22,49.2,49.2,15500.0,39.5561,39.5722,39.5561,39.5561,15500.0
2014-11-14 12:40:00,49.2,49.23,49.2,49.22,9600.0,39.5561,39.5802,39.5561,39.5722,9600.0
2014-11-14 12:45:00,49.22,49.23,49.22,49.23,6500.0,39.5722,39.5802,39.5722,39.5802,6500.0
2014-11-14 12:50:00,49.23,49.23,49.18,49.19,11100.0,39.5802,39.5802,39.54,39.5481,11100.0
2014-11-14 12:55:00,49.19,49.19,49.18,49.18,12000.0,39.5481,39.5481,39.54,39.54,12000.0
2014-11-14 13:00:00,49.18,49.19,49.15,49.19,11800.0,39.54,39.5481,39.5159,39.5481,11800.0
2014-11-14 13:05:00,49.19,49.21,49.19,49.21,16700.0,39.5481,39.5641,39.5481,39.5641,16700.0
2014-11-14 13:10:00,49.21,49.22,49.2,49.21,8900.0,39.5641,39.5722,39.5561,39.5641,8900.0
2014-11-14 13:15:00,49.21,49.23,49.2,49.21,10500.0,39.5641,39.5802,39.5561,39.5641,10500.0
2014-11-14 13:20:00,49.21,49.23,49.18,49.19,12000.0,39.5641,39.5802,39.54,39.5481,12000.0
2014-11-14 13:25:00,49.19,49.2,49.17,49.18,18300.0,39.5481,39.5561,39.532,39.54,18300.0
2014-11-14 13:30:00,49.18,49.2,49.16,49.17,33800.0,39.54,39.5561,39.5239,39.532,33800.0
2014-11-14 13:35:00,49.18,49.18,49.16,49.16,9900.0,39.54,39.54,39.5239,39.5239,9900.0
2014-11-14 13:40:00,49.16,49.18,49.16,49.16,8000.0,39.5239,39.54,39.5239,39.5239,8000.0
2014-11-14 13:45:00,49.16,49.18,49.16,49.18,10300.0,39.5239,39.54,39.5239,39.54,10300.0
2014-11-14 13:50:00,49.19,49.2,49.18,49.19,19000.0,39.5481,39.5561,39.54,39.5481,19000.0
2014-11-14 13:55:00,49.19,49.2,49.16,49.17,12600.0,39.5481,39.5561,39.5239,39.532,12600.0
2014-11-14 14:00:00,49.16,49.19,49.15,49.18,18400.0,39.5239,39.5481,39.5159,39.54,18400.0
2014-11-14 14:05:00,49.18,49.2,49.16,49.2,37800.0,39.54,39.5561,39.5239,39.5561,37800.0
2014-11-14 14:10:00,49.2,49.23,49.19,49.23,16200.0,39.5561,39.5802,39.5481,39.5802,16200.0
2014-11-14 14:15:00,49.24,49.25,49.23,49.25,9500.0,39.5883,39.5963,39.5802,39.5963,9500.0
2014-11-14 14:20:00,49.25,49.25,49.19,49.21,17800.0,39.5963,39.5963,39.5481,39.5641,17800.0
2014-11-14 14:25:00,49.21,49.24,49.21,49.23,18700.0,39.5641,39.5883,39.5641,39.5802,18700.0
2014-11-14 14:30:00,49.23,49.25,49.23,49.24,12100.0,39.5802,39.5963,39.5802,39.5883,12100.0
2014-11-14 14:35:00,49.24,49.25,49.23,49.24,30600.0,39.5883,39.5963,39.5802,39.5883,30600.0
2014-11-14 14:40:00,49.23,49.26,49.23,49.25,20100.0,39.5802,39.6043,39.5802,39.5963,20100.0
2014-11-14 14:45:00,49.24,49.24,49.22,49.24,11600.0,39.5883,39.5883,39.5722,39.5883,11600.0
2014-11-14 14:50:00,49.23,49.24,49.22,49.22,16600.0,39.5802,39.5883,39.5722,39.5722,16600.0
2014-11-14 14:55:00,49.22,49.22,49.2,49.22,8800.0,39.5722,39.5722,39.5561,39.5722,8800.0
2014-11-14 15:00:00,49.22,49.24,49.21,49.23,17300.0,39.5722,39.5883,39.5641,39.5802,17300.0
2014-11-14 15:05:00,49.23,49.25,49.22,49.23,12900.0,39.5802,39.5963,39.5722,39.5802,12900.0
2014-11-14 15:10:00,49.22,49.24,49.22,49.24,16000.0,39.5722,39.5883,39.5722,39.5883,16000.0
2014-11-14 15:15:00,49.24,49.25,49.22,49.24,17800.0,39.5883,39.5963,39.5722,39.5883,17800.0
2014-11-14 15:20:00,49.24,49.25,49.23,49.25,25500.0,39.5883,39.5963,39.5802,39.5963,25500.0
2014-11-14 15:25:00,49.26,49.28,49.25,49.27,44100.0,39.6043,39.6204,39.5963,39.6124,44100.0
2014-11-14 15:30:00,49.27,49.31,49.27,49.3,85200.0,39.6124,39.6445,39.6124,39.6365,85200.0
2014-11-14 15:35:00,49.31,49.32,49.3,49.31,37800.0,39.6445,39.6526,39.6365,39.6445,37800.0
2014-11-14 15:40:00,49.3,49.31,49.27,49.3,49000.0,39.6365,39.6445,39.6124,39.6365,49000.0
2014-11-14 15:45:00,49.3,49.3,49.26,49.27,37500.0,39.6365,39.6365,39.6043,39.6124,37500.0
2014-11-14 15:50:00,49.27,49.27,49.25,49.26,68900.0,39.6124,39.6124,39.5963,39.6043,68900.0
2014-11-14 15:55:00,49.26,49.3,49.24,49.3,135900.0,39.6043,39.6365,39.5883,39.6365,135900.0
2014-11-17 09:30:00,49.25,49.31,49.18,49.21,119000.0,39.5963,39.6445,39.54,39.5641,119000.0
2014-11-17 09:35:00,49.2,49.26,49.18,49.25,71300.0,39.5561,39.6043,39.54,39.5963,71300.0
2014-11-17 09:40:00,49.25,49.28,49.2,49.25,60200.0,39.5963,39.6204,39.5561,39.5963,60200.0
2014-11-17 09:45:00,49.25,49.27,49.24,49.27,59800.0,39.5963,39.6124,39.5883,39.6124,59800.0
2014-11-17 09:50:00,49.27,49.33,49.27,49.27,66900.0,39.6124,39.6606,39.6124,39.6124,66900.0
2014-11-17 09:55:00,49.27,49.29,49.22,49.26,38100.0,39.6124,39.6285,39.5722,39.6043,38100.0
2014-11-17 10:00:00,49.27,49.32,49.26,49.26,93800.0,39.6124,39.6526,39.6043,39.6043,93800.0
2014-11-17 10:05:00,49.26,49.27,49.16,49.17,117400.0,39.6043,39.6124,39.5239,39.532,117400.0
2014-11-17 10:10:00,49.18,49.22,49.14,49.21,75500.0,39.54,39.5722,39.5079,39.5641,75500.0
2014-11-17 10:15:00,49.22,49.26,49.19,49.24,71300.0,39.5722,39.6043,39.5481,39.5883,71300.0
2014-11-17 10:20:00,49.24,49.26,49.2,49.24,32900.0,39.5883,39.6043,39.5561,39.5883,32900.0
2014-11-17 10:25:00,49.25,49.31,49.25,49.3,35500.0,39.5963,39.6445,39.5963,39.6365,35500.0
2014-11-17 10:30:00,49.3,49.31,49.23,49.26,21100.0,39.6365,39.6445,39.5802,39.6043,21100.0
2014-11-17 10:35:00,49.25,49.29,49.23,49.27,54600.0,39.5963,39.6285,39.5802,39.6124,54600.0
2014-11-17 10:40:00,49.27,49.32,49.26,49.31,26400.0,39.6124,39.6526,39.6043,39.6445,26400.0
2014-11-17 10:45:00,49.31,49.31,49.26,49.27,29100.0,39.6445,39.6445,39.6043,39.6124,29100.0
2014-11-17 10:50:00,49.26,49.28,49.25,49.25,29500.0,39.6043,39.6204,39.5963,39.5963,29500.0
2014-11-17 10:55:00,49.25,49.3,49.25,49.3,14000.0,39.5963,39.6365,39.5963,39.6365,14000.0
2014-11-17 11:00:00,49.29,49.29,49.23,49.24,8400.0,39.6285,39.6285,39.5802,39.5883,8400.0
2014-11-17 11:05:00,49.25,49.25,49.19,49.21,16000.0,39.5963,39.5963,39.5481,39.5641,16000.0
2014-11-17 11:10:00,49.2,49.21,49.18,49.21,17500.0,39.5561,39.5641,39.54,39.5641,17500.0
2014-11-17 11:15:00,49.2,49.23,49.19,49.22,12600.0,39.5561,39.5802,39.5481,39.5722,12600.0
2014-11-17 11:20:00,49.22,49.23,49.19,49.19,11000.0,39.5722,39.5802,39.5481,39.5481,11000.0
2014-11-17 11:25:00,49.19,49.2,49.15,49.15,36900.0,39.5481,39.5561,39.5159,39.5159,36900.0
2014-11-17 11:30:00,49.15,49.16,49.12,49.13,18800.0,39.5159,39.5239,39.4918,39.4998,18800.0
2014-11-17 11:35:00,49.15,49.17,49.12,49.13,16700.0,39.5159,39.532,39.4918,39.4998,16700.0
2014-11-17 11:40:00,49.13,49.17,49.13,49.15,44700.0,39.4998,39.532,39.4998,39.5159,44700.0
2014-11-17 11:45:00,49.16,49.16,49.12,49.13,120200.0,39.5239,39.5239,39.4918,39.4998,120200.0
2014-11-17 11:50:00,49.13,49.15,49.1,49.15,113700.0,39.4998,39.5159,39.4757,39.5159,113700.0
2014-11-17 11:55:00,49.16,49.16,49.12,49.13,24300.0,39.5239,39.5239,39.4918,39.4998,24300.0
2014-11-17 12:00:00,49.12,49.16,49.12,49.12,8600.0,39.4918,39.5239,39.4918,39.4918,8600.0
2014-11-17 12:05:00,49.12,49.12,49.1,49.12,6300.0,39.4918,39.4918,39.4757,39.4918,6300.0
2014-11-17 12:10:00,49.13,49.18,49.12,49.18,18900.0,39.4998,39.54,39.4918,39.54,18900.0
2014-11-17 12:15:00,49.18,49.19,49.16,49.17,26000.0,39.54,39.5481,39.5239,39.532,26000.0
2014-11-17 12:20:00,49.16,49.2,49.16,49.19,17400.0,39.5239,39.5561,39.5239,39.5481,17400.0
2014-11-17 12:25:00,49.19,49.2,49.18,49.19,6800.0,39.5481,39.5561,39.54,39.5481,6800.0
2014-11-17 12:30:00,49.19,49.19,49.17,49.17,6100.0,39.5481,39.5481,39.532,39.532,6100.0
2014-11-17 12:35:00,49.18,49.19,49.17,49.19,6000.0,39.54,39.5481,39.532,39.5481,6000.0
2014-11-17 12:40:00,49.19,49.24,49.19,49.21,9900.0,39.5481,39.5883,39.5481,39.5641,9900.0
2014-11-17 12:45:00,49.22,49.24,49.21,49.23,4700.0,39.5722,39.5883,39.5641,39.5802,4700.0
2014-11-17 12:50:00,49.23,49.23,49.21,49.21,10500.0,39.5802,39.5802,39.5641,39.5641,10500.0
2014-11-17 12:55:00,49.21,49.22,49.18,49.18,13800.0,39.5641,39.5722,39.54,39.54,13800.0
2014-11-17 13:00:00,49.18,49.2,49.17,49.19,12900.0,39.54,39.5561,39.532,39.5481,12900.0
2014-11-17 13:05:00,49.19,49.2,49.19,49.19,11000.0,39.5481,39.5561,39.5481,39.5481,11000.0
2014-11-17 13:10:00,49.2,49.23,49.2,49.23,10800.0,39.5561,39.5802,39.5561,39.5802,10800.0
2014-11-17 13:15:00,49.23,49.29,49.23,49.27,12300.0,39.5802,39.6285,39.5802,39.6124,12300.0
2014-11-17 13:20:00,49.27,49.3,49.26,49.3,12600.0,39.6124,39.6365,39.6043,39.6365,12600.0
2014-11-17 13:25:00,49.3,49.31,49.27,49.27,12800.0,39.6365,39.6445,39.6124,39.6124,12800.0
2014-11-17 13:30:00,49.28,49.29,49.27,49.28,13000.0,39.6204,39.6285,39.6124,39.6204,13000.0
2014-11-17 13:35:00,49.28,49.29,49.27,49.27,12100.0,39.6204,39.6285,39.6124,39.6124,12100.0
2014-11-17 13:40:00,49.27,49.3,49.27,49.29,12800.0,39.6124,39.6365,39.6124,39.6285,12800.0
2014-11-17 13:45:00,49.29,49.3,49.24,49.26,16800.0,39.6285,39.6365,39.5883,39.6043,16800.0
2014-11-17 13:50:00,49.25,49.29,49.25,49.28,22200.0,39.5963,39.6285,39.5963,39.6204,22200.0
2014-11-17 13:55:00,49.28,49.29,49.28,49.28,10400.0,39.6204,39.6285,39.6204,39.6204,10400.0
2014-11-17 14:00:00,49.28,49.32,49.27,49.32,27200.0,39.6204,39.6526,39.6124,39.6526,27200.0
2014-11-17 14:05:00,49.33,49.34,49.31,49.31,19800.0,39.6606,39.6687,39.6445,39.6445,19800.0
2014-11-17 14:10:00,49.31,49.33,49.29,49.33,9600.0,39.6445,39.6606,39.6285,39.6606,9600.0
2014-11-17 14:15:00,49.33,49.33,49.31,49.32,9900.0,39.6606,39.6606,39.6445,39.6526,9900.0
2014-11-17 14:20:00,49.32,49.33,49.29,49.29,14300.0,39.6526,39.6606,39.6285,39.6285,14300.0
2014-11-17 14:25:00,49.3,49.31,49.29,49.3,11300.0,39.6365,39.6445,39.6285,39.6365,11300.0
2014-11-17 14:30:00,49.29,49.3,49.28,49.29,29600.0,39.6285,39.6365,39.6204,39.6285,29600.0
2014-11-17 14:35:00,49.29,49.33,49.29,49.33,10700.0,39.6285,39.6606,39.6285,39.6606,10700.0
2014-11-17 14:40:00,49.33,49.34,49.31,49.32,9600.0,39.6606,39.6687,39.6445,39.6526,9600.0
2014-11-17 14:45:00,49.31,49.32,49.29,49.29,19800.0,39.6445,39.6526,39.6285,39.6285,19800.0
2014-11-17 14:50:00,49.28,49.3,49.28,49.29,6400.0,39.6204,39.6365,39.6204,39.6285,6400.0
2014-11-17 14:55:00,49.3,49.32,49.29,49.29,16600.0,39.6365,39.6526,39.6285,39.6285,16600.0
2014-11-17 15:00:00,49.28,49.29,49.28,49.29,11200.0,39.6204,39.6285,39.6204,39.6285,11200.0
2014-11-17 15:05:00,49.29,49.32,49.28,49.32,24800.0,39.6285,39.6526,39.6204,39.6526,24800.0
2014-11-17 15:10:00,49.33,49.33,49.3,49.31,18500.0,39.6606,39.6606,39.6365,39.6445,18500.0
2014-11-17 15:15:00,49.31,49.32,49.28,49.29,16200.0,39.6445,39.6526,39.6204,39.6285,16200.0
2014-11-17 15:20:00,49.29,49.29,49.27,49.28,19000.0,39.6285,39.6285,39.6124,39.6204,19000.0
2014-11-17 15:25:00,49.28,49.29,49.26,49.26,112600.0,39.6204,39.6285,39.6043,39.6043,112600.0
2014-11-17 15:30:00,49.27,49.3,49.26,49.3,103500.0,39.6124,39.6365,39.6043,39.6365,103500.0
2014-11-17 15:35:00,49.3,49.33,49.28,49.32,36800.0,39.6365,39.6606,39.6204,39.6526,36800.0
2014-11-17 15:40:00,49.33,49.33,49.29,49.29,32000.0,39.6606,39.6606,39.6285,39.6285,32000.0
2014-11-17 15:45:00,49.29,49.3,49.28,49.29,31800.0,39.6285,39.6365,39.6204,39.6285,31800.0
2014-11-17 15:50:00,49.29,49.3,49.25,49.26,49500.0,39.6285,39.6365,39.5963,39.6043,49500.0
2014-11-17 15:55:00,49.26,49.29,49.26,49.29,117700.0,39.6043,39.6285,39.6043,39.6285,117700.0
2014-11-18 09:30:00,49.29,49.49,49.29,49.48,140000.0,39.6285,39.7893,39.6285,39.7812,140000.0
2014-11-18 09:35:00,49.48,49.57,49.48,49.56,122200.0,39.7812,39.8536,39.7812,39.8455,122200.0
2014-11-18 09:40:00,49.56,49.63,49.54,49.59,323800.0,39.8455,39.9018,39.8295,39.8697,323800.0
2014-11-18 09:45:00,49.58,49.59,49.56,49.56,46900.0,39.8616,39.8697,39.8455,39.8455,46900.0
2014-11-18 09:50:00,49.56,49.59,49.53,49.55,71400.0,39.8455,39.8697,39.8214,39.8375,71400.0
2014-11-18 09:55:00,49.56,49.57,49.54,49.55,18100.0,39.8455,39.8536,39.8295,39.8375,18100.0
2014-11-18 10:00:00,49.56,49.6,49.56,49.59,24400.0,39.8455,39.8777,39.8455,39.8697,24400.0
2014-11-18 10:05:00,49.6,49.63,49.59,49.61,27600.0,39.8777,39.9018,39.8697,39.8857,27600.0
2014-11-18 10:10:00,49.62,49.65,49.62,49.64,41800.0,39.8938,39.9179,39.8938,39.9099,41800.0
2014-11-18 10:15:00,49.63,49.68,49.62,49.67,121700.0,39.9018,39.942,39.8938,39.934,121700.0
2014-11-18 10:20:00,49.67,49.68,49.65,49.66,29000.0,39.934,39.942,39.9179,39.9259,29000.0
2014-11-18 10:25:00,49.67,49.68,49.64,49.64,24300.0,39.934,39.942,39.9099,39.9099,24300.0
2014-11-18 10:30:00,49.64,49.67,49.59,49.59,41800.0,39.9099,39.934,39.8697,39.8697,41800.0
2014-11-18 10:35:00,49.59,49.63,49.59,49.62,56100.0,39.8697,39.9018,39.8697,39.8938,56100.0
2014-11-18 10:40:00,49.62,49.64,49.6,49.64,64300.0,39.8938,39.9099,39.8777,39.9099,64300.0
2014-11-18 10:45:00,49.64,49.66,49.6,49.65,59200.0,39.9099,39.9259,39.8777,39.9179,59200.0
2014-11-18 10:50:00,49.65,49.66,49.63,49.64,10700.0,39.9179,39.9259,39.9018,39.9099,10700.0
2014-11-18 10:55:00,49.64,49.72,49.64,49.71,112400.0,39.9099,39.9742,39.9099,39.9661,112400.0
2014-11-18 11:00:00,49.72,49.72,49.7,49.7,7800.0,39.9742,39.9742,39.9581,39.9581,7800.0
2014-11-18 11:05:00,49.71,49.75,49.71,49.75,39400.0,39.9661,39.9983,39.9661,39.9983,39400.0
2014-11-18 11:10:00,49.75,49.75,49.73,49.74,19900.0,39.9983,39.9983,39.9822,39.9903,19900.0
2014-11-18 11:15:00,49.73,49.76,49.73,49.74,35400.0,39.9822,40.0063,39.9822,39.9903,35400.0
2014-11-18 11:20:00,49.74,49.76,49.74,49.75,26100.0,39.9903,40.0063,39.9903,39.9983,26100.0
2014-11-18 11:25:00,49.76,49.77,49.74,49.74,25800.0,40.0063,40.0144,39.9903,39.9903,25800.0
2014-11-18 11:30:00,49.75,49.76,49.74,49.75,155400.0,39.9983,40.0063,39.9903,39.9983,155400.0
2014-11-18 11:35:00,49.75,49.79,49.75,49.78,16400.0,39.9983,40.0305,39.9983,40.0224,16400.0
2014-11-18 11:40:00,49.78,49.78,49.76,49.76,18800.0,40.0224,40.0224,40.0063,40.0063,18800.0
2014-11-18 11:45:00,49.76,49.76,49.74,49.75,119300.0,40.0063,40.0063,39.9903,39.9983,119300.0
2014-11-18 11:50:00,49.76,49.76,49.74,49.75,149200.0,40.0063,40.0063,39.9903,39.9983,149200.0
2014-11-18 11:55:00,49.75,49.76,49.73,49.74,63200.0,39.9983,40.0063,39.9822,39.9903,63200.0
2014-11-18 12:00:00,49.75,49.75,49.73,49.73,69900.0,39.9983,39.9983,39.9822,39.9822,69900.0
2014-11-18 12:05:00,49.73,49.74,49.72,49.74,65200.0,39.9822,39.9903,39.9742,39.9903,65200.0
2014-11-18 12:10:00,49.74,49.75,49.72,49.73,29000.0,39.9903,39.9983,39.9742,39.9822,29000.0
2014-11-18 12:15:00,49.73,49.75,49.72,49.74,20100.0,39.9822,39.9983,39.9742,39.9903,20100.0
2014-11-18 12:20:00,49.75,49.75,49.71,49.72,129300.0,39.9983,39.9983,39.9661,39.9742,129300.0
2014-11-18 12:25:00,49.72,49.74,49.71,49.71,47900.0,39.9742,39.9903,39.9661,39.9661,47900.0
2014-11-18 12:30:00,49.71,49.74,49.71,49.73,7600.0,39.9661,39.9903,39.9661,39.9822,7600.0
2014-11-18 12:35:00,49.73,49.74,49.71,49.71,12700.0,39.9822,39.9903,39.9661,39.9661,12700.0
2014-11-18 12:40:00,49.72,49.76,49.72,49.73,22400.0,39.9742,40.0063,39.9742,39.9822,22400.0
2014-11-18 12:45:00,49.73,49.76,49.73,49.73,119500.0,39.9822,40.0063,39.9822,39.9822,119500.0
2014-11-18 12:50:00,49.73,49.75,49.73,49.74,35800.0,39.9822,39.9983,39.9822,39.9903,35800.0
2014-11-18 12:55:00,49.74,49.75,49.73,49.75,12700.0,39.9903,39.9983,39.9822,39.9983,12700.0
2014-11-18 13:00:00,49.75,49.75,49.73,49.73,4600.0,39.9983,39.9983,39.9822,39.9822,4600.0
2014-11-18 13:05:00,49.73,49.76,49.73,49.73,25200.0,39.9822,40.0063,39.9822,39.9822,25200.0
2014-11-18 13:10:00,49.74,49.75,49.72,49.74,136900.0,39.9903,39.9983,39.9742,39.9903,136900.0
2014-11-18 13:15:00,49.74,49.76,49.73,49.75,15200.0,39.9903,40.0063,39.9822,39.9983,15200.0
2014-11-18 13:20:00,49.75,49.83,49.75,49.82,33300.0,39.9983,40.0626,39.9983,40.0546,33300.0
2014-11-18 13:25:00,49.82,49.83,49.8,49.81,16400.0,40.0546,40.0626,40.0385,40.0465,16400.0
2014-11-18 13:30:00,49.8,49.83,49.79,49.82,20700.0,40.0385,40.0626,40.0305,40.0546,20700.0
2014-11-18 13:35:00,49.81,49.81,49.79,49.79,5900.0,40.0465,40.0465,40.0305,40.0305,5900.0
2014-11-18 13:40:00,49.79,49.81,49.78,49.8,14700.0,40.0305,40.0465,40.0224,40.0385,14700.0
2014-11-18 13:45:00,49.8,49.81,49.79,49.79,8100.0,40.0385,40.0465,40.0305,40.0305,8100.0
2014-11-18 13:50:00,49.8,49.81,49.78,49.79,111600.0,40.0385,40.0465,40.0224,40.0305,111600.0
2014-11-18 13:55:00,49.78,49.81,49.77,49.8,43100.0,40.0224,40.0465,40.0144,40.0385,43100.0
2014-11-18 14:00:00,49.8,49.84,49.8,49.83,46800.0,40.0385,40.0707,40.0385,40.0626,46800.0
2014-11-18 14:05:00,49.84,49.84,49.82,49.83,24100.0,40.0707,40.0707,40.0546,40.0626,24100.0
2014-11-18 14:10:00,49.84,49.86,49.83,49.86,54000.0,40.0707,40.0867,40.0626,40.0867,54000.0
2014-11-18 14:15:00,49.86,49.89,49.85,49.88,33900.0,40.0867,40.1109,40.0787,40.1028,33900.0
2014-11-18 14:20:00,49.87,49.89,49.87,49.88,3600.0,40.0948,40.1109,40.0948,40.1028,3600.0
2014-11-18 14:25:00,49.88,49.89,49.86,49.89,14100.0,40.1028,40.1109,40.0867,40.1109,14100.0
2014-11-18 14:30:00,49.88,49.89,49.87,49.88,4000.0,40.1028,40.1109,40.0948,40.1028,4000.0
2014-11-18 14:35:00,49.88,49.9,49.86,49.88,23600.0,40.1028,40.1189,40.0867,40.1028,23600.0
2014-11-18 14:40:00,49.88,49.89,49.87,49.88,36500.0,40.1028,40.1109,40.0948,40.1028,36500.0
2014-11-18 14:45:00,49.88,49.88,49.85,49.87,29700.0,40.1028,40.1028,40.0787,40.0948,29700.0
2014-11-18 14:50:00,49.87,49.88,49.85,49.86,37600.0,40.0948,40.1028,40.0787,40.0867,37600.0
2014-11-18 14:55:00,49.86,49.86,49.84,49.84,58400.0,40.0867,40.0867,40.0707,40.0707,58400.0
2014-11-18 15:00:00,49.84,49.87,49.84,49.87,10700.0,40.0707,40.0948,40.0707,40.0948,10700.0
2014-11-18 15:05:00,49.88,49.9,49.87,49.9,21500.0,40.1028,40.1189,40.0948,40.1189,21500.0
2014-11-18 15:10:00,49.89,49.91,49.89,49.91,8000.0,40.1109,40.1269,40.1109,40.1269,8000.0
2014-11-18 15:15:00,49.9,49.91,49.88,49.89,19600.0,40.1189,40.1269,40.1028,40.1109,19600.0
2014-11-18 15:20:00,49.89,49.9,49.88,49.89,16600.0,40.1109,40.1189,40.1028,40.1109,16600.0
2014-11-18 15:25:00,49.89,49.89,49.88,49.88,41000.0,40.1109,40.1109,40.1028,40.1028,41000.0
2014-11-18 15:30:00,49.89,49.89,49.84,49.86,70200.0,40.1109,40.1109,40.0707,40.0867,70200.0
2014-11-18 15:35:00,49.87,49.87,49.84,49.86,293100.0,40.0948,40.0948,40.0707,40.0867,293100.0
2014-11-18 15:40:00,49.85,49.88,49.85,49.88,53500.0,40.0787,40.1028,40.0787,40.1028,53500.0
2014-11-18 15:45:00,49.87,49.88,49.85,49.86,128400.0,40.0948,40.1028,40.0787,40.0867,128400.0
2014-11-18 15:50:00,49.85,49.86,49.83,49.84,165000.0,40.0787,40.0867,40.0626,40.0707,165000.0
2014-11-18 15:55:00,49.84,49.87,49.82,49.87,480800.0,40.0707,40.0948,40.0546,40.0948,480800.0
2014-11-19 09:30:00,49.83,49.91,49.83,49.85,140100.0,40.0626,40.1269,40.0626,40.0787,140100.0
2014-11-19 09:35:00,49.85,49.9,49.74,49.9,175000.0,40.0787,40.1189,39.9903,40.1189,175000.0
2014-11-19 09:40:00,49.9,49.92,49.84,49.91,81900.0,40.1189,40.135,40.0707,40.1269,81900.0
2014-11-19 09:45:00,49.91,49.94,49.88,49.92,98500.0,40.1269,40.151,40.1028,40.135,98500.0
2014-11-19 09:50:00,49.92,49.96,49.88,49.9,98400.0,40.135,40.1671,40.1028,40.1189,98400.0
2014-11-19 09:55:00,49.89,49.89,49.86,49.87,69100.0,40.1109,40.1109,40.0867,40.0948,69100.0
2014-11-19 10:00:00,49.87,49.87,49.76,49.77,78900.0,40.0948,40.0948,40.0063,40.0144,78900.0
2014-11-19 10:05:00,49.76,49.79,49.74,49.77,330900.0,40.0063,40.0305,39.9903,40.0144,330900.0
2014-11-19 10:10:00,49.76,49.76,49.7,49.72,22500.0,40.0063,40.0063,39.9581,39.9742,22500.0
2014-11-19 10:15:00,49.73,49.76,49.72,49.73,19500.0,39.9822,40.0063,39.9742,39.9822,19500.0
2014-11-19 10:20:00,49.73,49.73,49.7,49.71,162600.0,39.9822,39.9822,39.9581,39.9661,162600.0
2014-11-19 10:25:00,49.71,49.71,49.66,49.69,47500.0,39.9661,39.9661,39.9259,39.9501,47500.0
2014-11-19 10:30:00,49.68,49.72,49.67,49.69,46000.0,39.942,39.9742,39.934,39.9501,46000.0
2014-11-19 10:35:00,49.7,49.71,49.67,49.67,220000.0,39.9581,39.9661,39.934,39.934,220000.0
2014-11-19 10:40:00,49.67,49.7,49.65,49.69,56700.0,39.934,39.9581,39.9179,39.9501,56700.0
2014-11-19 10:45:00,49.67,49.68,49.65,49.65,45200.0,39.934,39.942,39.9179,39.9179,45200.0
2014-11-19 10:50:00,49.65,49.74,49.64,49.72,111000.0,39.9179,39.9903,39.9099,39.9742,111000.0
2014-11-19 10:55:00,49.73,49.75,49.7,49.7,61500.0,39.9822,39.9983,39.9581,39.9581,61500.0
2014-11-19 11:00:00,49.69,49.7,49.64,49.65,48000.0,39.9501,39.9581,39.9099,39.9179,48000.0
2014-11-19 11:05:00,49.64,49.71,49.62,49.71,88600.0,39.9099,39.9661,39.8938,39.9661,88600.0
2014-11-19 11:10:00,49.7,49.71,49.64,49.66,23900.0,39.9581,39.9661,39.9099,39.9259,23900.0
2014-11-19 11:15:00,49.66,49.67,49.64,49.64,26700.0,39.9259,39.934,39.9099,39.9099,26700.0
2014-11-19 11:20:00,49.64,49.65,49.62,49.65,90100.0,39.9099,39.9179,39.8938,39.9179,90100.0
2014-11-19 11:25:00,49.66,49.66,49.64,49.64,11200.0,39.9259,39.9259,39.9099,39.9099,11200.0
2014-11-19 11:30:00,49.65,49.69,49.65,49.68,21100.0,39.9179,39.9501,39.9179,39.942,21100.0
2014-11-19 11:35:00,49.68,49.69,49.67,49.68,9900.0,39.942,39.9501,39.934,39.942,9900.0
2014-11-19 11:40:00,49.69,49.71,49.68,49.71,24700.0,39.9501,39.9661,39.942,39.9661,24700.0
2014-11-19 11:45:00,49.72,49.74,49.72,49.72,24600.0,39.9742,39.9903,39.9742,39.9742,24600.0
2014-11-19 11:50:00,49.72,49.74,49.72,49.72,118200.0,39.9742,39.9903,39.9742,39.9742,118200.0
2014-11-19 11:55:00,49.72,49.74,49.71,49.73,32800.0,39.9742,39.9903,39.9661,39.9822,32800.0
2014-11-19 12:00:00,49.72,49.75,49.71,49.73,43600.0,39.9742,39.9983,39.9661,39.9822,43600.0
2014-11-19 12:05:00,49.73,49.75,49.72,49.73,35900.0,39.9822,39.9983,39.9742,39.9822,35900.0
2014-11-19 12:10:00,49.73,49.75,49.72,49.75,33600.0,39.9822,39.9983,39.9742,39.9983,33600.0
2014-11-19 12:15:00,49.76,49.77,49.75,49.75,19000.0,40.0063,40.0144,39.9983,39.9983,19000.0
2014-11-19 12:20:00,49.75,49.75,49.72,49.72,14400.0,39.9983,39.9983,39.9742,39.9742,14400.0
2014-11-19 12:25:00,49.73,49.75,49.73,49.74,15300.0,39.9822,39.9983,39.9822,39.9903,15300.0
2014-11-19 12:30:00,49.75,49.75,49.72,49.74,28700.0,39.9983,39.9983,39.9742,39.9903,28700.0
2014-11-19 12:35:00,49.75,49.75,49.7,49.7,22400.0,39.9983,39.9983,39.9581,39.9581,22400.0
2014-11-19 12:40:00,49.71,49.74,49.71,49.73,11700.0,39.9661,39.9903,39.9661,39.9822,11700.0
2014-11-19 12:45:00,49.73,49.74,49.72,49.73,5600.0,39.9822,39.9903,39.9742,39.9822,5600.0
2014-11-19 12:50:00,49.73,49.74,49.73,49.74,3000.0,39.9822,39.9903,39.9822,39.9903,3000.0
2014-11-19 12:55:00,49.73,49.77,49.72,49.77,5700.0,39.9822,40.0144,39.9742,40.0144,5700.0
2014-11-19 13:00:00,49.78,49.8,49.77,49.78,45100.0,40.0224,40.0385,40.0144,40.0224,45100.0
2014-11-19 13:05:00,49.78,49.79,49.74,49.75,11300.0,40.0224,40.0305,39.9903,39.9983,11300.0
2014-11-19 13:10:00,49.76,49.77,49.75,49.76,9500.0,40.0063,40.0144,39.9983,40.0063,9500.0
2014-11-19 13:15:00,49.76,49.78,49.76,49.77,5400.0,40.0063,40.0224,40.0063,40.0144,5400.0
2014-11-19 13:20:00,49.78,49.79,49.77,49.78,9100.0,40.0224,40.0305,40.0144,40.0224,9100.0
2014-11-19 13:25:00,49.78,49.79,49.77,49.77,3900.0,40.0224,40.0305,40.0144,40.0144,3900.0
2014-11-19 13:30:00,49.78,49.79,49.76,49.76,15200.0,40.0224,40.0305,40.0063,40.0063,15200.0
2014-11-19 13:35:00,49.76,49.78,49.75,49.77,22100.0,40.0063,40.0224,39.9983,40.0144,22100.0
2014-11-19 13:40:00,49.77,49.78,49.76,49.78,10800.0,40.0144,40.0224,40.0063,40.0224,10800.0
2014-11-19 13:45:00,49.77,49.77,49.72,49.72,25000.0,40.0144,40.0144,39.9742,39.9742,25000.0
2014-11-19 13:50:00,49.72,49.78,49.72,49.78,29700.0,39.9742,40.0224,39.9742,40.0224,29700.0
2014-11-19 13:55:00,49.78,49.8,49.77,49.77,10000.0,40.0224,40.0385,40.0144,40.0144,10000.0
2014-11-19 14:00:00,49.78,49.9,49.76,49.83,149100.0,40.0224,40.1189,40.0063,40.0626,149100.0
2014-11-19 14:05:00,49.82,49.85,49.78,49.79,44700.0,40.0546,40.0787,40.0224,40.0305,44700.0
2014-11-19 14:10:00,49.79,49.83,49.79,49.8,31600.0,40.0305,40.0626,40.0305,40.0385,31600.0
2014-11-19 14:15:00,49.79,49.86,49.79,49.85,31400.0,40.0305,40.0867,40.0305,40.0787,31400.0
2014-11-19 14:20:00,49.85,49.85,49.74,49.76,42300.0,40.0787,40.0787,39.9903,40.0063,42300.0
2014-11-19 14:25:00,49.77,49.8,49.75,49.75,16100.0,40.0144,40.0385,39.9983,39.9983,16100.0
2014-11-19 14:30:00,49.76,49.82,49.76,49.81,21300.0,40.0063,40.0546,40.0063,40.0465,21300.0
2014-11-19 14:35:00,49.81,49.82,49.74,49.76,48200.0,40.0465,40.0546,39.9903,40.0063,48200.0
2014-11-19 14:40:00,49.77,49.78,49.73,49.75,58300.0,40.0144,40.0224,39.9822,39.9983,58300.0
2014-11-19 14:45:00,49.75,49.75,49.7,49.72,49000.0,39.9983,39.9983,39.9581,39.9742,49000.0
2014-11-19 14:50:00,49.71,49.75,49.7,49.74,34700.0,39.9661,39.9983,39.9581,39.9903,34700.0
2014-11-19 14:55:00,49.74,49.79,49.74,49.76,93700.0,39.9903,40.0305,39.9903,40.0063,93700.0
2014-11-19 15:00:00,49.76,49.77,49.73,49.73,45000.0,40.0063,40.0144,39.9822,39.9822,45000.0
2014-11-19 15:05:00,49.73,49.75,49.73,49.73,23700.0,39.9822,39.9983,39.9822,39.9822,23700.0
2014-11-19 15:10:00,49.73,49.76,49.73,49.73,27400.0,39.9822,40.0063,39.9822,39.9822,27400.0
2014-11-19 15:15:00,49.73,49.82,49.73,49.82,47800.0,39.9822,40.0546,39.9822,40.0546,47800.0
2014-11-19 15:20:00,49.82,49.86,49.82,49.85,48100.0,40.0546,40.0867,40.0546,40.0787,48100.0
2014-11-19 15:25:00,49.85,49.85,49.8,49.8,70400.0,40.0787,40.0787,40.0385,40.0385,70400.0
2014-11-19 15:30:00,49.81,49.81,49.78,49.8,50600.0,40.0465,40.0465,40.0224,40.0385,50600.0
2014-11-19 15:35:00,49.8,49.81,49.77,49.78,95100.0,40.0385,40.0465,40.0144,40.0224,95100.0
2014-11-19 15:40:00,49.77,49.78,49.72,49.76,53900.0,40.0144,40.0224,39.9742,40.0063,53900.0
2014-11-19 15:45:00,49.76,49.8,49.76,49.79,38800.0,40.0063,40.0385,40.0063,40.0305,38800.0
2014-11-19 15:50:00,49.79,49.81,49.78,49.8,61800.0,40.0305,40.0465,40.0224,40.0385,61800.0
2014-11-19 15:55:00,49.81,49.81,49.77,49.8,197600.0,40.0465,40.0465,40.0144,40.0385,197600.0
2014-11-20 09:30:00,49.55,49.67,49.4,49.51,154900.0,39.8375,39.934,39.7169,39.8053,154900.0
2014-11-20 09:35:00,49.52,49.62,49.52,49.58,152500.0,39.8134,39.8938,39.8134,39.8616,152500.0
2014-11-20 09:40:00,49.59,49.66,49.59,49.64,127700.0,39.8697,39.9259,39.8697,39.9099,127700.0
2014-11-20 09:45:00,49.64,49.7,49.63,49.7,49800.0,39.9099,39.9581,39.9018,39.9581,49800.0
2014-11-20 09:50:00,49.7,49.72,49.68,49.72,64300.0,39.9581,39.9742,39.942,39.9742,64300.0
2014-11-20 09:55:00,49.71,49.73,49.7,49.73,47300.0,39.9661,39.9822,39.9581,39.9822,47300.0
2014-11-20 10:00:00,49.73,49.83,49.72,49.81,128600.0,39.9822,40.0626,39.9742,40.0465,128600.0
2014-11-20 10:05:00,49.82,49.88,49.8,49.87,68400.0,40.0546,40.1028,40.0385,40.0948,68400.0
2014-11-20 10:10:00,49.87,49.87,49.81,49.86,96100.0,40.0948,40.0948,40.0465,40.0867,96100.0
2014-11-20 10:15:00,49.86,49.87,49.81,49.82,52600.0,40.0867,40.0948,40.0465,40.0546,52600.0
2014-11-20 10:20:00,49.81,49.89,49.81,49.85,101300.0,40.0465,40.1109,40.0465,40.0787,101300.0
2014-11-20 10:25:00,49.86,49.91,49.85,49.88,25400.0,40.0867,40.1269,40.0787,40.1028,25400.0
2014-11-20 10:30:00,49.88,49.93,49.88,49.92,34800.0,40.1028,40.143,40.1028,40.135,34800.0
2014-11-20 10:35:00,49.93,49.96,49.92,49.94,51200.0,40.143,40.1671,40.135,40.151,51200.0
2014-11-20 10:40:00,49.95,49.98,49.93,49.96,89400.0,40.1591,40.1832,40.143,40.1671,89400.0
2014-11-20 10:45:00,49.96,49.97,49.89,49.9,27200.0,40.1671,40.1752,40.1109,40.1189,27200.0
2014-11-20 10:50:00,49.9,49.91,49.87,49.88,25200.0,40.1189,40.1269,40.0948,40.1028,25200.0
2014-11-20 10:55:00,49.88,49.89,49.85,49.87,20800.0,40.1028,40.1109,40.0787,40.0948,20800.0
2014-11-20 11:00:00,49.87,49.91,49.87,49.89,34200.0,40.0948,40.1269,40.0948,40.1109,34200.0
2014-11-20 11:05:00,49.88,49.9,49.86,49.87,29900.0,40.1028,40.1189,40.0867,40.0948,29900.0
2014-11-20 11:10:00,49.87,49.93,49.87,49.91,26300.0,40.0948,40.143,40.0948,40.1269,26300.0
2014-11-20 11:15:00,49.91,49.95,49.9,49.94,26100.0,40.1269,40.1591,40.1189,40.151,26100.0
2014-11-20 11:20:00,49.95,49.99,49.94,49.98,36600.0,40.1591,40.1912,40.151,40.1832,36600.0
2014-11-20 11:25:00,49.98,50.01,49.97,49.99,101400.0,40.1832,40.2073,40.1752,40.1912,101400.0
2014-11-20 11:30:00,50.0,50.01,49.98,50.01,23300.0,40.1993,40.2073,40.1832,40.2073,23300.0
2014-11-20 11:35:00,50.0,50.01,49.98,49.98,35100.0,40.1993,40.2073,40.1832,40.1832,35100.0
2014-11-20 11:40:00,49.99,50.0,49.94,49.95,37300.0,40.1912,40.1993,40.151,40.1591,37300.0
2014-11-20 11:45:00,49.95,49.96,49.93,49.96,21900.0,40.1591,40.1671,40.143,40.1671,21900.0
2014-11-20 11:50:00,49.96,49.96,49.93,49.96,18900.0,40.1671,40.1671,40.143,40.1671,18900.0
2014-11-20 11:55:00,49.96,49.96,49.91,49.92,32600.0,40.1671,40.1671,40.1269,40.135,32600.0
2014-11-20 12:00:00,49.92,49.93,49.9,49.91,22000.0,40.135,40.143,40.1189,40.1269,22000.0
2014-11-20 12:05:00,49.91,49.95,49.91,49.95,22300.0,40.1269,40.1591,40.1269,40.1591,22300.0
2014-11-20 12:10:00,49.96,49.98,49.94,49.95,39100.0,40.1671,40.1832,40.151,40.1591,39100.0
2014-11-20 12:15:00,49.95,49.96,49.94,49.96,7300.0,40.1591,40.1671,40.151,40.1671,7300.0
2014-11-20 12:20:00,49.97,49.97,49.94,49.97,76100.0,40.1752,40.1752,40.151,40.1752,76100.0
2014-11-20 12:25:00,49.96,49.97,49.94,49.95,16500.0,40.1671,40.1752,40.151,40.1591,16500.0
2014-11-20 12:30:00,49.95,50.01,49.94,50.01,14300.0,40.1591,40.2073,40.151,40.2073,14300.0
2014-11-20 12:35:00,50.01,50.02,49.99,50.0,11200.0,40.2073,40.2154,40.1912,40.1993,11200.0
2014-11-20 12:40:00,50.0,50.0,49.94,49.95,21400.0,40.1993,40.1993,40.151,40.1591,21400.0
2014-11-20 12:45:00,49.95,49.98,49.95,49.96,25000.0,40.1591,40.1832,40.1591,40.1671,25000.0
2014-11-20 12:50:00,49.96,49.97,49.94,49.94,8500.0,40.1671,40.1752,40.151,40.151,8500.0
2014-11-20 12:55:00,49.95,49.98,49.93,49.97,20800.0,40.1591,40.1832,40.143,40.1752,20800.0
2014-11-20 13:00:00,49.96,50.02,49.96,50.02,5800.0,40.1671,40.2154,40.1671,40.2154,5800.0
2014-11-20 13:05:00,50.02,50.02,49.98,49.98,13600.0,40.2154,40.2154,40.1832,40.1832,13600.0
2014-11-20 13:10:00,49.98,50.0,49.96,49.99,22400.0,40.1832,40.1993,40.1671,40.1912,22400.0
2014-11-20 13:15:00,50.0,50.0,49.96,49.96,20200.0,40.1993,40.1993,40.1671,40.1671,20200.0
2014-11-20 13:20:00,49.97,49.97,49.95,49.96,9300.0,40.1752,40.1752,40.1591,40.1671,9300.0
2014-11-20 13:25:00,49.96,49.98,49.96,49.97,18600.0,40.1671,40.1832,40.1671,40.1752,18600.0
2014-11-20 13:30:00,49.97,50.0,49.97,50.0,9800.0,40.1752,40.1993,40.1752,40.1993,9800.0
2014-11-20 13:35:00,50.0,50.0,49.98,49.98,28700.0,40.1993,40.1993,40.1832,40.1832,28700.0
2014-11-20 13:40:00,49.98,50.0,49.98,50.0,17900.0,40.1832,40.1993,40.1832,40.1993,17900.0
2014-11-20 13:45:00,50.0,50.01,49.99,50.0,12100.0,40.1993,40.2073,40.1912,40.1993,12100.0
2014-11-20 13:50:00,50.01,50.01,49.99,49.99,11700.0,40.2073,40.2073,40.1912,40.1912,11700.0
2014-11-20 13:55:00,50.0,50.02,49.99,50.01,37300.0,40.1993,40.2154,40.1912,40.2073,37300.0
2014-11-20 14:00:00,50.02,50.03,50.0,50.03,23500.0,40.2154,40.2234,40.1993,40.2234,23500.0
2014-11-20 14:05:00,50.03,50.03,50.01,50.03,14800.0,40.2234,40.2234,40.2073,40.2234,14800.0
2014-11-20 14:10:00,50.03,50.04,50.02,50.04,17000.0,40.2234,40.2314,40.2154,40.2314,17000.0
2014-11-20 14:15:00,50.04,50.05,50.03,50.05,6000.0,40.2314,40.2395,40.2234,40.2395,6000.0
2014-11-20 14:20:00,50.05,50.06,50.04,50.05,19200.0,40.2395,40.2475,40.2314,40.2395,19200.0
2014-11-20 14:25:00,50.04,50.05,50.01,50.03,23200.0,40.2314,40.2395,40.2073,40.2234,23200.0
2014-11-20 14:30:00,50.03,50.04,50.01,50.01,7000.0,40.2234,40.2314,40.2073,40.2073,7000.0
2014-11-20 14:35:00,50.01,50.02,49.99,50.0,6100.0,40.2073,40.2154,40.1912,40.1993,6100.0
2014-11-20 14:40:00,50.0,50.04,49.99,50.03,12000.0,40.1993,40.2314,40.1912,40.2234,12000.0
2014-11-20 14:45:00,50.03,50.05,50.03,50.03,26500.0,40.2234,40.2395,40.2234,40.2234,26500.0
2014-11-20 14:50:00,50.03,50.03,50.01,50.01,23500.0,40.2234,40.2234,40.2073,40.2073,23500.0
2014-11-20 14:55:00,50.01,50.02,49.98,49.98,10600.0,40.2073,40.2154,40.1832,40.1832,10600.0
2014-11-20 15:00:00,49.98,49.99,49.95,49.99,18300.0,40.1832,40.1912,40.1591,40.1912,18300.0
2014-11-20 15:05:00,49.99,50.0,49.97,49.98,11500.0,40.1912,40.1993,40.1752,40.1832,11500.0
2014-11-20 15:10:00,49.97,49.98,49.96,49.96,21900.0,40.1752,40.1832,40.1671,40.1671,21900.0
2014-11-20 15:15:00,49.96,49.96,49.95,49.96,6800.0,40.1671,40.1671,40.1591,40.1671,6800.0
2014-11-20 15:20:00,49.95,49.96,49.93,49.95,15400.0,40.1591,40.1671,40.143,40.1591,15400.0
2014-11-20 15:25:00,49.95,50.01,49.94,50.0,28600.0,40.1591,40.2073,40.151,40.1993,28600.0
2014-11-20 15:30:00,49.99,50.02,49.98,50.0,72100.0,40.1912,40.2154,40.1832,40.1993,72100.0
2014-11-20 15:35:00,50.0,50.03,49.99,50.02,56000.0,40.1993,40.2234,40.1912,40.2154,56000.0
2014-11-20 15:40:00,50.03,50.04,50.02,50.03,63800.0,40.2234,40.2314,40.2154,40.2234,63800.0
2014-11-20 15:45:00,50.04,50.04,50.01,50.03,40200.0,40.2314,40.2314,40.2073,40.2234,40200.0
2014-11-20 15:50:00,50.03,50.04,50.0,50.02,80500.0,40.2234,40.2314,40.1993,40.2154,80500.0
2014-11-20 15:55:00,50.03,50.06,50.02,50.06,279700.0,40.2234,40.2475,40.2154,40.2475,279700.0
2014-11-21 09:30:00,50.7,50.96,50.7,50.94,730900.0,40.7621,40.9711,40.7621,40.955,730900.0
2014-11-21 09:35:00,50.94,51.01,50.89,50.97,611600.0,40.955,41.0113,40.9148,40.9792,611600.0
2014-11-21 09:40:00,50.97,50.98,50.85,50.9,682200.0,40.9792,40.9872,40.8827,40.9229,682200.0
2014-11-21 09:45:00,50.91,50.93,50.88,50.91,261500.0,40.9309,40.947,40.9068,40.9309,261500.0
2014-11-21 09:50:00,50.92,50.93,50.88,50.89,131600.0,40.939,40.947,40.9068,40.9148,131600.0
2014-11-21 09:55:00,50.89,50.92,50.86,50.92,55300.0,40.9148,40.939,40.8907,40.939,55300.0
2014-11-21 10:00:00,50.92,50.94,50.87,50.89,251600.0,40.939,40.955,40.8988,40.9148,251600.0
2014-11-21 10:05:00,50.9,50.92,50.87,50.9,111100.0,40.9229,40.939,40.8988,40.9229,111100.0
2014-11-21 10:10:00,50.89,50.92,50.86,50.91,123500.0,40.9148,40.939,40.8907,40.9309,123500.0
2014-11-21 10:15:00,50.91,50.91,50.84,50.87,88800.0,40.9309,40.9309,40.8746,40.8988,88800.0
2014-11-21 10:20:00,50.86,50.9,50.86,50.89,20000.0,40.8907,40.9229,40.8907,40.9148,20000.0
2014-11-21 10:25:00,50.9,50.95,50.89,50.89,30900.0,40.9229,40.9631,40.9148,40.9148,30900.0
2014-11-21 10:30:00,50.9,50.91,50.88,50.88,31100.0,40.9229,40.9309,40.9068,40.9068,31100.0
2014-11-21 10:35:00,50.88,50.91,50.86,50.9,187000.0,40.9068,40.9309,40.8907,40.9229,187000.0
2014-11-21 10:40:00,50.9,50.95,50.9,50.95,362400.0,40.9229,40.9631,40.9229,40.9631,362400.0
2014-11-21 10:45:00,50.95,50.97,50.93,50.93,69800.0,40.9631,40.9792,40.947,40.947,69800.0
2014-11-21 10:50:00,50.94,50.96,50.93,50.96,219400.0,40.955,40.9711,40.947,40.9711,219400.0
2014-11-21 10:55:00,50.96,50.97,50.93,50.96,268900.0,40.9711,40.9792,40.947,40.9711,268900.0
2014-11-21 11:00:00,50.97,50.97,50.93,50.94,305800.0,40.9792,40.9792,40.947,40.955,305800.0
2014-11-21 11:05:00,50.94,50.95,50.91,50.92,222800.0,40.955,40.9631,40.9309,40.939,222800.0
2014-11-21 11:10:00,50.91,50.94,50.89,50.94,44500.0,40.9309,40.955,40.9148,40.955,44500.0
2014-11-21 11:15:00,50.94,50.94,50.91,50.93,113900.0,40.955,40.955,40.9309,40.947,113900.0
2014-11-21 11:20:00,50.93,50.94,50.91,50.92,65700.0,40.947,40.955,40.9309,40.939,65700.0
2014-11-21 11:25:00,50.93,50.93,50.91,50.93,108600.0,40.947,40.947,40.9309,40.947,108600.0
2014-11-21 11:30:00,50.92,50.94,50.91,50.92,73600.0,40.939,40.955,40.9309,40.939,73600.0
2014-11-21 11:35:00,50.92,50.93,50.85,50.86,73500.0,40.939,40.947,40.8827,40.8907,73500.0
2014-11-21 11:40:00,50.86,50.86,50.82,50.84,56500.0,40.8907,40.8907,40.8586,40.8746,56500.0
2014-11-21 11:45:00,50.83,50.84,50.78,50.79,38500.0,40.8666,40.8746,40.8264,40.8344,38500.0
2014-11-21 11:50:00,50.79,50.81,50.77,50.8,214700.0,40.8344,40.8505,40.8184,40.8425,214700.0
2014-11-21 11:55:00,50.8,50.84,50.8,50.83,347200.0,40.8425,40.8746,40.8425,40.8666,347200.0
2014-11-21 12:00:00,50.83,50.83,50.79,50.79,101100.0,40.8666,40.8666,40.8344,40.8344,101100.0
2014-11-21 12:05:00,50.79,50.79,50.72,50.74,37900.0,40.8344,40.8344,40.7782,40.7942,37900.0
2014-11-21 12:10:00,50.74,50.76,50.72,50.72,29300.0,40.7942,40.8103,40.7782,40.7782,29300.0
2014-11-21 12:15:00,50.71,50.71,50.66,50.67,38500.0,40.7701,40.7701,40.7299,40.738,38500.0
2014-11-21 12:20:00,50.67,50.7,50.66,50.68,49600.0,40.738,40.7621,40.7299,40.746,49600.0
2014-11-21 12:25:00,50.68,50.69,50.64,50.64,51100.0,40.746,40.754,40.7138,40.7138,51100.0
2014-11-21 12:30:00,50.64,50.67,50.64,50.64,144700.0,40.7138,40.738,40.7138,40.7138,144700.0
2014-11-21 12:35:00,50.64,50.7,50.62,50.69,241800.0,40.7138,40.7621,40.6978,40.754,241800.0
2014-11-21 12:40:00,50.69,50.72,50.68,50.7,57900.0,40.754,40.7782,40.746,40.7621,57900.0
2014-11-21 12:45:00,50.7,50.71,50.69,50.7,29600.0,40.7621,40.7701,40.754,40.7621,29600.0
2014-11-21 12:50:00,50.7,50.75,50.7,50.7,102500.0,40.7621,40.8023,40.7621,40.7621,102500.0
2014-11-21 12:55:00,50.69,50.69,50.66,50.68,11900.0,40.754,40.754,40.7299,40.746,11900.0
2014-11-21 13:00:00,50.68,50.68,50.64,50.67,27000.0,40.746,40.746,40.7138,40.738,27000.0
2014-11-21 13:05:00,50.66,50.67,50.61,50.63,28900.0,40.7299,40.738,40.6897,40.7058,28900.0
2014-11-21 13:10:00,50.63,50.64,50.59,50.61,17300.0,40.7058,40.7138,40.6736,40.6897,17300.0
2014-11-21 13:15:00,50.61,50.63,50.56,50.56,28200.0,40.6897,40.7058,40.6495,40.6495,28200.0
2014-11-21 13:20:00,50.56,50.57,50.54,50.56,55500.0,40.6495,40.6576,40.6334,40.6495,55500.0
2014-11-21 13:25:00,50.56,50.56,50.51,50.51,51000.0,40.6495,40.6495,40.6093,40.6093,51000.0
2014-11-21 13:30:00,50.51,50.52,50.48,50.51,211700.0,40.6093,40.6174,40.5852,40.6093,211700.0
2014-11-21 13:35:00,50.51,50.54,50.5,50.53,61000.0,40.6093,40.6334,40.6013,40.6254,61000.0
2014-11-21 13:40:00,50.54,50.57,50.53,50.54,43500.0,40.6334,40.6576,40.6254,40.6334,43500.0
2014-11-21 13:45:00,50.54,50.58,50.53,50.57,47900.0,40.6334,40.6656,40.6254,40.6576,47900.0
2014-11-21 13:50:00,50.57,50.59,50.55,50.59,47900.0,40.6576,40.6736,40.6415,40.6736,47900.0
2014-11-21 13:55:00,50.59,50.6,50.56,50.59,156000.0,40.6736,40.6817,40.6495,40.6736,156000.0
2014-11-21 14:00:00,50.59,50.62,50.59,50.6,20100.0,40.6736,40.6978,40.6736,40.6817,20100.0
2014-11-21 14:05:00,50.6,50.6,50.55,50.56,41200.0,40.6817,40.6817,40.6415,40.6495,41200.0
2014-11-21 14:10:00,50.56,50.58,50.56,50.56,19500.0,40.6495,40.6656,40.6495,40.6495,19500.0
2014-11-21 14:15:00,50.56,50.58,50.55,50.57,23100.0,40.6495,40.6656,40.6415,40.6576,23100.0
2014-11-21 14:20:00,50.56,50.56,50.5,50.53,43600.0,40.6495,40.6495,40.6013,40.6254,43600.0
2014-11-21 14:25:00,50.52,50.52,50.48,50.51,37100.0,40.6174,40.6174,40.5852,40.6093,37100.0
2014-11-21 14:30:00,50.5,50.53,50.48,50.53,11700.0,40.6013,40.6254,40.5852,40.6254,11700.0
2014-11-21 14:35:00,50.52,50.53,50.48,50.49,61800.0,40.6174,40.6254,40.5852,40.5932,61800.0
2014-11-21 14:40:00,50.49,50.56,50.49,50.55,29700.0,40.5932,40.6495,40.5932,40.6415,29700.0
2014-11-21 14:45:00,50.55,50.56,50.54,50.56,16700.0,40.6415,40.6495,40.6334,40.6495,16700.0
2014-11-21 14:50:00,50.55,50.6,50.55,50.58,27200.0,40.6415,40.6817,40.6415,40.6656,27200.0
2014-11-21 14:55:00,50.58,50.59,50.55,50.57,51600.0,40.6656,40.6736,40.6415,40.6576,51600.0
2014-11-21 15:00:00,50.57,50.63,50.57,50.62,36500.0,40.6576,40.7058,40.6576,40.6978,36500.0
2014-11-21 15:05:00,50.62,50.62,50.6,50.6,16000.0,40.6978,40.6978,40.6817,40.6817,16000.0
2014-11-21 15:10:00,50.59,50.66,50.58,50.65,53600.0,40.6736,40.7299,40.6656,40.7219,53600.0
2014-11-21 15:15:00,50.65,50.65,50.61,50.62,19600.0,40.7219,40.7219,40.6897,40.6978,19600.0
2014-11-21 15:20:00,50.63,50.63,50.6,50.63,24400.0,40.7058,40.7058,40.6817,40.7058,24400.0
2014-11-21 15:25:00,50.63,50.67,50.63,50.67,49900.0,40.7058,40.738,40.7058,40.738,49900.0
2014-11-21 15:30:00,50.67,50.7,50.65,50.68,111100.0,40.738,40.7621,40.7219,40.746,111100.0
2014-11-21 15:35:00,50.69,50.7,50.65,50.66,48000.0,40.754,40.7621,40.7219,40.7299,48000.0
2014-11-21 15:40:00,50.66,50.67,50.64,50.65,70100.0,40.7299,40.738,40.7138,40.7219,70100.0
2014-11-21 15:45:00,50.66,50.67,50.62,50.63,126400.0,40.7299,40.738,40.6978,40.7058,126400.0
2014-11-21 15:50:00,50.63,50.64,50.62,50.63,119800.0,40.7058,40.7138,40.6978,40.7058,119800.0
2014-11-21 15:55:00,50.62,50.67,50.61,50.67,359000.0,40.6978,40.738,40.6897,40.738,359000.0
2014-11-24 09:30:00,50.75,50.75,50.6,50.63,105700.0,40.8023,40.8023,40.6817,40.7058,105700.0
2014-11-24 09:35:00,50.62,50.62,50.5,50.53,181600.0,40.6978,40.6978,40.6013,40.6254,181600.0
2014-11-24 09:40:00,50.54,50.58,50.44,50.5,73800.0,40.6334,40.6656,40.553,40.6013,73800.0
2014-11-24 09:45:00,50.49,50.57,50.48,50.56,41900.0,40.5932,40.6576,40.5852,40.6495,41900.0
2014-11-24 09:50:00,50.56,50.58,50.49,50.51,84800.0,40.6495,40.6656,40.5932,40.6093,84800.0
2014-11-24 09:55:00,50.52,50.53,50.49,50.49,30300.0,40.6174,40.6254,40.5932,40.5932,30300.0
2014-11-24 10:00:00,50.51,50.54,50.51,50.54,24300.0,40.6093,40.6334,40.6093,40.6334,24300.0
2014-11-24 10:05:00,50.54,50.55,50.46,50.54,33500.0,40.6334,40.6415,40.5691,40.6334,33500.0
2014-11-24 10:10:00,50.54,50.57,50.51,50.51,32700.0,40.6334,40.6576,40.6093,40.6093,32700.0
2014-11-24 10:15:00,50.52,50.57,50.51,50.56,34000.0,40.6174,40.6576,40.6093,40.6495,34000.0
2014-11-24 10:20:00,50.56,50.58,50.56,50.58,8600.0,40.6495,40.6656,40.6495,40.6656,8600.0
2014-11-24 10:25:00,50.58,50.61,50.58,50.59,13600.0,40.6656,40.6897,40.6656,40.6736,13600.0
2014-11-24 10:30:00,50.59,50.61,50.58,50.61,10200.0,40.6736,40.6897,40.6656,40.6897,10200.0
2014-11-24 10:35:00,50.61,50.62,50.56,50.57,14100.0,40.6897,40.6978,40.6495,40.6576,14100.0
2014-11-24 10:40:00,50.57,50.59,50.56,50.57,14300.0,40.6576,40.6736,40.6495,40.6576,14300.0
2014-11-24 10:45:00,50.57,50.59,50.53,50.53,30500.0,40.6576,40.6736,40.6254,40.6254,30500.0
2014-11-24 10:50:00,50.53,50.55,50.52,50.53,15600.0,40.6254,40.6415,40.6174,40.6254,15600.0
2014-11-24 10:55:00,50.52,50.57,50.52,50.56,9200.0,40.6174,40.6576,40.6174,40.6495,9200.0
2014-11-24 11:00:00,50.56,50.58,50.55,50.58,12100.0,40.6495,40.6656,40.6415,40.6656,12100.0
2014-11-24 11:05:00,50.57,50.57,50.48,50.5,35700.0,40.6576,40.6576,40.5852,40.6013,35700.0
2014-11-24 11:10:00,50.51,50.52,50.49,50.52,27500.0,40.6093,40.6174,40.5932,40.6174,27500.0
2014-11-24 11:15:00,50.51,50.52,50.46,50.46,21200.0,40.6093,40.6174,40.5691,40.5691,21200.0
2014-11-24 11:20:00,50.46,50.47,50.43,50.44,78000.0,40.5691,40.5772,40.545,40.553,78000.0
2014-11-24 11:25:00,50.44,50.44,50.42,50.42,8300.0,40.553,40.553,40.537,40.537,8300.0
2014-11-24 11:30:00,50.42,50.47,50.41,50.44,23500.0,40.537,40.5772,40.5289,40.553,23500.0
2014-11-24 11:35:00,50.44,50.44,50.42,50.43,13900.0,40.553,40.553,40.537,40.545,13900.0
2014-11-24 11:40:00,50.44,50.45,50.42,50.45,16600.0,40.553,40.5611,40.537,40.5611,16600.0
2014-11-24 11:45:00,50.45,50.46,50.44,50.44,14900.0,40.5611,40.5691,40.553,40.553,14900.0
2014-11-24 11:50:00,50.44,50.48,50.43,50.46,34400.0,40.553,40.5852,40.545,40.5691,34400.0
2014-11-24 11:55:00,50.47,50.48,50.46,50.46,12300.0,40.5772,40.5852,40.5691,40.5691,12300.0
2014-11-24 12:00:00,50.46,50.47,50.45,50.47,6000.0,40.5691,40.5772,40.5611,40.5772,6000.0
2014-11-24 12:05:00,50.47,50.51,50.47,50.47,19300.0,40.5772,40.6093,40.5772,40.5772,19300.0
2014-11-24 12:10:00,50.47,50.48,50.45,50.48,6300.0,40.5772,40.5852,40.5611,40.5852,6300.0
2014-11-24 12:15:00,50.47,50.48,50.45,50.46,9600.0,40.5772,40.5852,40.5611,40.5691,9600.0
2014-11-24 12:20:00,50.47,50.5,50.47,50.48,12300.0,40.5772,40.6013,40.5772,40.5852,12300.0
2014-11-24 12:25:00,50.48,50.5,50.48,50.49,17900.0,40.5852,40.6013,40.5852,40.5932,17900.0
2014-11-24 12:30:00,50.5,50.5,50.44,50.45,12900.0,40.6013,40.6013,40.553,40.5611,12900.0
2014-11-24 12:35:00,50.46,50.47,50.43,50.44,11100.0,40.5691,40.5772,40.545,40.553,11100.0
2014-11-24 12:40:00,50.44,50.47,50.43,50.45,32600.0,40.553,40.5772,40.545,40.5611,32600.0
2014-11-24 12:45:00,50.45,50.47,50.44,50.47,7600.0,40.5611,40.5772,40.553,40.5772,7600.0
2014-11-24 12:50:00,50.47,50.48,50.43,50.45,24800.0,40.5772,40.5852,40.545,40.5611,24800.0
2014-11-24 12:55:00,50.44,50.45,50.42,50.45,7000.0,40.553,40.5611,40.537,40.5611,7000.0
2014-11-24 13:00:00,50.45,50.45,50.42,50.42,6700.0,40.5611,40.5611,40.537,40.537,6700.0
2014-11-24 13:05:00,50.42,50.42,50.4,50.42,20900.0,40.537,40.537,40.5209,40.537,20900.0
2014-11-24 13:10:00,50.42,50.43,50.4,50.4,12200.0,40.537,40.545,40.5209,40.5209,12200.0
2014-11-24 13:15:00,50.41,50.44,50.39,50.4,16700.0,40.5289,40.553,40.5128,40.5209,16700.0
2014-11-24 13:20:00,50.41,50.42,50.4,50.41,19900.0,40.5289,40.537,40.5209,40.5289,19900.0
2014-11-24 13:25:00,50.41,50.42,50.4,50.42,7400.0,40.5289,40.537,40.5209,40.537,7400.0
2014-11-24 13:30:00,50.41,50.41,50.38,50.38,14500.0,40.5289,40.5289,40.5048,40.5048,14500.0
2014-11-24 13:35:00,50.38,50.39,50.37,50.39,5500.0,40.5048,40.5128,40.4968,40.5128,5500.0
2014-11-24 13:40:00,50.38,50.4,50.37,50.37,16000.0,40.5048,40.5209,40.4968,40.4968,16000.0
2014-11-24 13:45:00,50.37,50.39,50.36,50.39,10000.0,40.4968,40.5128,40.4887,40.5128,10000.0
2014-11-24 13:50:00,50.39,50.4,50.39,50.4,14500.0,40.5128,40.5209,40.5128,40.5209,14500.0
2014-11-24 13:55:00,50.4,50.41,50.39,50.4,13000.0,40.5209,40.5289,40.5128,40.5209,13000.0
2014-11-24 14:00:00,50.4,50.43,50.4,50.43,7900.0,40.5209,40.545,40.5209,40.545,7900.0
2014-11-24 14:05:00,50.43,50.45,50.42,50.44,23300.0,40.545,40.5611,40.537,40.553,23300.0
2014-11-24 14:10:00,50.44,50.44,50.42,50.43,5600.0,40.553,40.553,40.537,40.545,5600.0
2014-11-24 14:15:00,50.44,50.46,50.43,50.44,24000.0,40.553,40.5691,40.545,40.553,24000.0
2014-11-24 14:20:00,50.43,50.45,50.42,50.45,29200.0,40.545,40.5611,40.537,40.5611,29200.0
2014-11-24 14:25:00,50.45,50.47,50.44,50.47,14900.0,40.5611,40.5772,40.553,40.5772,14900.0
2014-11-24 14:30:00,50.46,50.47,50.44,50.47,9100.0,40.5691,40.5772,40.553,40.5772,9100.0
2014-11-24 14:35:00,50.47,50.47,50.43,50.44,5000.0,40.5772,40.5772,40.545,40.553,5000.0
2014-11-24 14:40:00,50.44,50.46,50.43,50.46,8800.0,40.553,40.5691,40.545,40.5691,8800.0
2014-11-24 14:45:00,50.46,50.46,50.45,50.46,7900.0,40.5691,40.5691,40.5611,40.5691,7900.0
2014-11-24 14:50:00,50.46,50.46,50.43,50.44,13800.0,40.5691,40.5691,40.545,40.553,13800.0
2014-11-24 14:55:00,50.43,50.44,50.4,50.41,36700.0,40.545,40.553,40.5209,40.5289,36700.0
2014-11-24 15:00:00,50.41,50.42,50.39,50.4,15100.0,40.5289,40.537,40.5128,40.5209,15100.0
2014-11-24 15:05:00,50.4,50.4,50.38,50.39,11900.0,40.5209,40.5209,40.5048,40.5128,11900.0
2014-11-24 15:10:00,50.39,50.4,50.37,50.39,10800.0,40.5128,40.5209,40.4968,40.5128,10800.0
2014-11-24 15:15:00,50.39,50.4,50.36,50.36,14800.0,40.5128,40.5209,40.4887,40.4887,14800.0
2014-11-24 15:20:00,50.37,50.39,50.36,50.39,16800.0,40.4968,40.5128,40.4887,40.5128,16800.0
2014-11-24 15:25:00,50.39,50.39,50.36,50.38,25900.0,40.5128,40.5128,40.4887,40.5048,25900.0
2014-11-24 15:30:00,50.39,50.41,50.38,50.39,35500.0,40.5128,40.5289,40.5048,40.5128,35500.0
2014-11-24 15:35:00,50.4,50.41,50.39,50.39,28300.0,40.5209,40.5289,40.5128,40.5128,28300.0
2014-11-24 15:40:00,50.4,50.41,50.39,50.4,29700.0,40.5209,40.5289,40.5128,40.5209,29700.0
2014-11-24 15:45:00,50.4,50.43,50.4,50.42,47700.0,40.5209,40.545,40.5209,40.537,47700.0
2014-11-24 15:50:00,50.42,50.44,50.41,50.43,58100.0,40.537,40.553,40.5289,40.545,58100.0
2014-11-24 15:55:00,50.44,50.44,50.42,50.43,115600.0,40.553,40.553,40.537,40.545,115600.0
2014-11-25 09:30:00,50.45,50.59,50.45,50.59,79000.0,40.5611,40.6736,40.5611,40.6736,79000.0
2014-11-25 09:35:00,50.6,50.6,50.51,50.51,91400.0,40.6817,40.6817,40.6093,40.6093,91400.0
2014-11-25 09:40:00,50.5,50.5,50.43,50.48,106500.0,40.6013,40.6013,40.545,40.5852,106500.0
2014-11-25 09:45:00,50.49,50.49,50.45,50.46,47600.0,40.5932,40.5932,40.5611,40.5691,47600.0
2014-11-25 09:50:00,50.45,50.48,50.44,50.46,43800.0,40.5611,40.5852,40.553,40.5691,43800.0
2014-11-25 09:55:00,50.46,50.56,50.46,50.52,29300.0,40.5691,40.6495,40.5691,40.6174,29300.0
2014-11-25 10:00:00,50.51,50.51,50.44,50.45,55300.0,40.6093,40.6093,40.553,40.5611,55300.0
2014-11-25 10:05:00,50.44,50.45,50.41,50.44,34700.0,40.553,40.5611,40.5289,40.553,34700.0
2014-11-25 10:10:00,50.45,50.49,50.43,50.46,31300.0,40.5611,40.5932,40.545,40.5691,31300.0
2014-11-25 10:15:00,50.46,50.46,50.4,50.42,23100.0,40.5691,40.5691,40.5209,40.537,23100.0
2014-11-25 10:20:00,50.42,50.47,50.41,50.46,36900.0,40.537,40.5772,40.5289,40.5691,36900.0
2014-11-25 10:25:00,50.46,50.53,50.45,50.52,13600.0,40.5691,40.6254,40.5611,40.6174,13600.0
2014-11-25 10:30:00,50.52,50.53,50.47,50.48,17200.0,40.6174,40.6254,40.5772,40.5852,17200.0
2014-11-25 10:35:00,50.48,50.48,50.43,50.44,39500.0,40.5852,40.5852,40.545,40.553,39500.0
2014-11-25 10:40:00,50.44,50.44,50.38,50.39,17900.0,40.553,40.553,40.5048,40.5128,17900.0
2014-11-25 10:45:00,50.39,50.43,50.37,50.39,30800.0,40.5128,40.545,40.4968,40.5128,30800.0
2014-11-25 10:50:00,50.39,50.42,50.35,50.38,26700.0,40.5128,40.537,40.4807,40.5048,26700.0
2014-11-25 10:55:00,50.37,50.37,50.34,50.37,20600.0,40.4968,40.4968,40.4726,40.4968,20600.0
2014-11-25 11:00:00,50.37,50.38,50.35,50.37,26300.0,40.4968,40.5048,40.4807,40.4968,26300.0
2014-11-25 11:05:00,50.37,50.38,50.3,50.3,13800.0,40.4968,40.5048,40.4405,40.4405,13800.0
2014-11-25 11:10:00,50.3,50.3,50.26,50.29,8600.0,40.4405,40.4405,40.4083,40.4324,8600.0
2014-11-25 11:15:00,50.29,50.3,50.26,50.29,17500.0,40.4324,40.4405,40.4083,40.4324,17500.0
2014-11-25 11:20:00,50.3,50.3,50.28,50.28,9500.0,40.4405,40.4405,40.4244,40.4244,9500.0
2014-11-25 11:25:00,50.27,50.28,50.25,50.26,15900.0,40.4164,40.4244,40.4003,40.4083,15900.0
2014-11-25 11:30:00,50.27,50.38,50.26,50.37,32600.0,40.4164,40.5048,40.4083,40.4968,32600.0
2014-11-25 11:35:00,50.36,50.38,50.35,50.37,13400.0,40.4887,40.5048,40.4807,40.4968,13400.0
2014-11-25 11:40:00,50.37,50.38,50.36,50.36,14600.0,40.4968,40.5048,40.4887,40.4887,14600.0
2014-11-25 11:45:00,50.37,50.41,50.36,50.4,5000.0,40.4968,40.5289,40.4887,40.5209,5000.0
2014-11-25 11:50:00,50.4,50.4,50.36,50.39,21500.0,40.5209,40.5209,40.4887,40.5128,21500.0
2014-11-25 11:55:00,50.39,50.4,50.38,50.4,7800.0,40.5128,40.5209,40.5048,40.5209,7800.0
2014-11-25 12:00:00,50.39,50.44,50.39,50.42,13000.0,40.5128,40.553,40.5128,40.537,13000.0
2014-11-25 12:05:00,50.43,50.45,50.42,50.45,8400.0,40.545,40.5611,40.537,40.5611,8400.0
2014-11-25 12:10:00,50.45,50.47,50.42,50.42,18000.0,40.5611,40.5772,40.537,40.537,18000.0
2014-11-25 12:15:00,50.42,50.43,50.4,50.41,7700.0,40.537,40.545,40.5209,40.5289,7700.0
2014-11-25 12:20:00,50.41,50.43,50.4,50.41,11900.0,40.5289,40.545,40.5209,40.5289,11900.0
2014-11-25 12:25:00,50.4,50.42,50.4,50.42,5600.0,40.5209,40.537,40.5209,40.537,5600.0
2014-11-25 12:30:00,50.42,50.45,50.41,50.45,16000.0,40.537,40.5611,40.5289,40.5611,16000.0
2014-11-25 12:35:00,50.46,50.48,50.45,50.48,17200.0,40.5691,40.5852,40.5611,40.5852,17200.0
2014-11-25 12:40:00,50.49,50.58,50.48,50.58,33600.0,40.5932,40.6656,40.5852,40.6656,33600.0
2014-11-25 12:45:00,50.58,50.58,50.53,50.53,17400.0,40.6656,40.6656,40.6254,40.6254,17400.0
2014-11-25 12:50:00,50.53,50.53,50.49,50.5,109500.0,40.6254,40.6254,40.5932,40.6013,109500.0
2014-11-25 12:55:00,50.51,50.51,50.48,50.48,19100.0,40.6093,40.6093,40.5852,40.5852,19100.0
2014-11-25 13:00:00,50.49,50.52,50.49,50.5,8800.0,40.5932,40.6174,40.5932,40.6013,8800.0
2014-11-25 13:05:00,50.5,50.5,50.47,50.48,5500.0,40.6013,40.6013,40.5772,40.5852,5500.0
2014-11-25 13:10:00,50.48,50.49,50.48,50.48,1900.0,40.5852,40.5932,40.5852,40.5852,1900.0
2014-11-25 13:15:00,50.48,50.5,50.48,50.48,5800.0,40.5852,40.6013,40.5852,40.5852,5800.0
2014-11-25 13:20:00,50.49,50.54,50.48,50.54,7400.0,40.5932,40.6334,40.5852,40.6334,7400.0
2014-11-25 13:25:00,50.55,50.56,50.51,50.52,17300.0,40.6415,40.6495,40.6093,40.6174,17300.0
2014-11-25 13:30:00,50.51,50.52,50.5,50.5,7000.0,40.6093,40.6174,40.6013,40.6013,7000.0
2014-11-25 13:35:00,50.5,50.53,50.5,50.53,29200.0,40.6013,40.6254,40.6013,40.6254,29200.0
2014-11-25 13:40:00,50.53,50.55,50.52,50.54,19000.0,40.6254,40.6415,40.6174,40.6334,19000.0
2014-11-25 13:45:00,50.54,50.54,50.52,50.53,8900.0,40.6334,40.6334,40.6174,40.6254,8900.0
2014-11-25 13:50:00,50.53,50.53,50.51,50.52,3900.0,40.6254,40.6254,40.6093,40.6174,3900.0
2014-11-25 13:55:00,50.53,50.53,50.5,50.52,8100.0,40.6254,40.6254,40.6013,40.6174,8100.0
2014-11-25 14:00:00,50.52,50.52,50.48,50.5,10300.0,40.6174,40.6174,40.5852,40.6013,10300.0
2014-11-25 14:05:00,50.5,50.5,50.46,50.47,39000.0,40.6013,40.6013,40.5691,40.5772,39000.0
2014-11-25 14:10:00,50.48,50.49,50.46,50.48,21800.0,40.5852,40.5932,40.5691,40.5852,21800.0
2014-11-25 14:15:00,50.48,50.49,50.44,50.45,14600.0,40.5852,40.5932,40.553,40.5611,14600.0
2014-11-25 14:20:00,50.44,50.46,50.43,50.44,40400.0,40.553,40.5691,40.545,40.553,40400.0
2014-11-25 14:25:00,50.44,50.44,50.41,50.42,20200.0,40.553,40.553,40.5289,40.537,20200.0
2014-11-25 14:30:00,50.41,50.43,50.41,50.42,5500.0,40.5289,40.545,40.5289,40.537,5500.0
2014-11-25 14:35:00,50.42,50.42,50.37,50.39,17200.0,40.537,40.537,40.4968,40.5128,17200.0
2014-11-25 14:40:00,50.38,50.41,50.38,50.41,6900.0,40.5048,40.5289,40.5048,40.5289,6900.0
2014-11-25 14:45:00,50.4,50.4,50.34,50.35,8800.0,40.5209,40.5209,40.4726,40.4807,8800.0
2014-11-25 14:50:00,50.34,50.34,50.32,50.34,18100.0,40.4726,40.4726,40.4566,40.4726,18100.0
2014-11-25 14:55:00,50.34,50.35,50.31,50.34,17900.0,40.4726,40.4807,40.4485,40.4726,17900.0
2014-11-25 15:00:00,50.34,50.37,50.33,50.34,25600.0,40.4726,40.4968,40.4646,40.4726,25600.0
2014-11-25 15:05:00,50.34,50.38,50.34,50.34,29100.0,40.4726,40.5048,40.4726,40.4726,29100.0
2014-11-25 15:10:00,50.35,50.36,50.32,50.36,32900.0,40.4807,40.4887,40.4566,40.4887,32900.0
2014-11-25 15:15:00,50.36,50.38,50.34,50.37,39400.0,40.4887,40.5048,40.4726,40.4968,39400.0
2014-11-25 15:20:00,50.37,50.38,50.34,50.35,22800.0,40.4968,40.5048,40.4726,40.4807,22800.0
2014-11-25 15:25:00,50.35,50.36,50.33,50.34,41100.0,40.4807,40.4887,40.4646,40.4726,41100.0
2014-11-25 15:30:00,50.34,50.35,50.32,50.33,51300.0,40.4726,40.4807,40.4566,40.4646,51300.0
2014-11-25 15:35:00,50.33,50.34,50.31,50.31,30000.0,40.4646,40.4726,40.4485,40.4485,30000.0
2014-11-25 15:40:00,50.31,50.33,50.3,50.31,114800.0,40.4485,40.4646,40.4405,40.4485,114800.0
2014-11-25 15:45:00,50.31,50.31,50.28,50.28,62200.0,40.4485,40.4485,40.4244,40.4244,62200.0
2014-11-25 15:50:00,50.28,50.29,50.25,50.25,54900.0,40.4244,40.4324,40.4003,40.4003,54900.0
2014-11-25 15:55:00,50.25,50.26,50.22,50.25,164500.0,40.4003,40.4083,40.3762,40.4003,164500.0
2014-11-26 09:30:00,50.11,50.28,50.11,50.15,44500.0,40.2877,40.4244,40.2877,40.3199,44500.0
2014-11-26 09:35:00,50.13,50.13,50.04,50.05,59100.0,40.3038,40.3038,40.2314,40.2395,59100.0
2014-11-26 09:40:00,50.04,50.04,49.94,50.01,104800.0,40.2314,40.2314,40.151,40.2073,104800.0
2014-11-26 09:45:00,50.0,50.03,49.91,49.94,47800.0,40.1993,40.2234,40.1269,40.151,47800.0
2014-11-26 09:50:00,49.94,50.02,49.92,50.01,52500.0,40.151,40.2154,40.135,40.2073,52500.0
2014-11-26 09:55:00,50.01,50.03,49.99,50.0,45300.0,40.2073,40.2234,40.1912,40.1993,45300.0
2014-11-26 10:00:00,50.01,50.06,49.97,49.97,43500.0,40.2073,40.2475,40.1752,40.1752,43500.0
2014-11-26 10:05:00,49.96,50.03,49.94,50.01,28700.0,40.1671,40.2234,40.151,40.2073,28700.0
2014-11-26 10:10:00,50.01,50.09,50.0,50.08,36400.0,40.2073,40.2716,40.1993,40.2636,36400.0
2014-11-26 10:15:00,50.08,50.09,50.04,50.05,22000.0,40.2636,40.2716,40.2314,40.2395,22000.0
2014-11-26 10:20:00,50.06,50.07,50.04,50.07,24100.0,40.2475,40.2556,40.2314,40.2556,24100.0
2014-11-26 10:25:00,50.08,50.09,50.06,50.06,26500.0,40.2636,40.2716,40.2475,40.2475,26500.0
2014-11-26 10:30:00,50.06,50.07,50.04,50.05,31500.0,40.2475,40.2556,40.2314,40.2395,31500.0
2014-11-26 10:35:00,50.05,50.05,50.0,50.01,26800.0,40.2395,40.2395,40.1993,40.2073,26800.0
2014-11-26 10:40:00,50.01,50.04,50.0,50.04,18800.0,40.2073,40.2314,40.1993,40.2314,18800.0
2014-11-26 10:45:00,50.03,50.04,50.01,50.03,16900.0,40.2234,40.2314,40.2073,40.2234,16900.0
2014-11-26 10:50:00,50.03,50.04,50.01,50.01,15700.0,40.2234,40.2314,40.2073,40.2073,15700.0
2014-11-26 10:55:00,50.01,50.02,50.0,50.02,15700.0,40.2073,40.2154,40.1993,40.2154,15700.0
2014-11-26 11:00:00,50.03,50.03,50.0,50.01,29700.0,40.2234,40.2234,40.1993,40.2073,29700.0
2014-11-26 11:05:00,50.0,50.0,49.97,49.98,22100.0,40.1993,40.1993,40.1752,40.1832,22100.0
2014-11-26 11:10:00,49.99,50.02,49.98,50.01,50800.0,40.1912,40.2154,40.1832,40.2073,50800.0
2014-11-26 11:15:00,50.01,50.02,49.99,50.0,19900.0,40.2073,40.2154,40.1912,40.1993,19900.0
2014-11-26 11:20:00,50.01,50.01,49.99,49.99,12100.0,40.2073,40.2073,40.1912,40.1912,12100.0
2014-11-26 11:25:00,49.99,50.01,49.99,50.0,10500.0,40.1912,40.2073,40.1912,40.1993,10500.0
2014-11-26 11:30:00,50.01,50.04,50.0,50.04,10700.0,40.2073,40.2314,40.1993,40.2314,10700.0
2014-11-26 11:35:00,50.04,50.06,50.04,50.04,16500.0,40.2314,40.2475,40.2314,40.2314,16500.0
2014-11-26 11:40:00,50.04,50.06,50.02,50.05,9300.0,40.2314,40.2475,40.2154,40.2395,9300.0
2014-11-26 11:45:00,50.06,50.1,50.05,50.09,13100.0,40.2475,40.2797,40.2395,40.2716,13100.0
2014-11-26 11:50:00,50.09,50.1,50.08,50.09,13700.0,40.2716,40.2797,40.2636,40.2716,13700.0
2014-11-26 11:55:00,50.09,50.1,50.08,50.1,12400.0,40.2716,40.2797,40.2636,40.2797,12400.0
2014-11-26 12:00:00,50.1,50.11,50.09,50.11,11600.0,40.2797,40.2877,40.2716,40.2877,11600.0
2014-11-26 12:05:00,50.11,50.12,50.09,50.1,21900.0,40.2877,40.2958,40.2716,40.2797,21900.0
2014-11-26 12:10:00,50.1,50.1,50.06,50.07,11400.0,40.2797,40.2797,40.2475,40.2556,11400.0
2014-11-26 12:15:00,50.07,50.09,50.07,50.09,7300.0,40.2556,40.2716,40.2556,40.2716,7300.0
2014-11-26 12:20:00,50.09,50.11,50.09,50.1,8800.0,40.2716,40.2877,40.2716,40.2797,8800.0
2014-11-26 12:25:00,50.09,50.11,50.09,50.09,9900.0,40.2716,40.2877,40.2716,40.2716,9900.0
2014-11-26 12:30:00,50.09,50.11,50.09,50.11,4700.0,40.2716,40.2877,40.2716,40.2877,4700.0
2014-11-26 12:35:00,50.12,50.12,50.1,50.11,17900.0,40.2958,40.2958,40.2797,40.2877,17900.0
2014-11-26 12:40:00,50.11,50.12,50.1,50.11,8500.0,40.2877,40.2958,40.2797,40.2877,8500.0
2014-11-26 12:45:00,50.1,50.11,50.1,50.11,5300.0,40.2797,40.2877,40.2797,40.2877,5300.0
2014-11-26 12:50:00,50.11,50.12,50.09,50.09,8500.0,40.2877,40.2958,40.2716,40.2716,8500.0
2014-11-26 12:55:00,50.1,50.1,50.08,50.1,11600.0,40.2797,40.2797,40.2636,40.2797,11600.0
2014-11-26 13:00:00,50.1,50.12,50.1,50.11,8600.0,40.2797,40.2958,40.2797,40.2877,8600.0
2014-11-26 13:05:00,50.1,50.11,50.09,50.11,10200.0,40.2797,40.2877,40.2716,40.2877,10200.0
2014-11-26 13:10:00,50.11,50.12,50.09,50.11,7800.0,40.2877,40.2958,40.2716,40.2877,7800.0
2014-11-26 13:15:00,50.11,50.11,50.09,50.11,17000.0,40.2877,40.2877,40.2716,40.2877,17000.0
2014-11-26 13:20:00,50.11,50.14,50.1,50.13,17800.0,40.2877,40.3118,40.2797,40.3038,17800.0
2014-11-26 13:25:00,50.13,50.14,50.12,50.13,10400.0,40.3038,40.3118,40.2958,40.3038,10400.0
2014-11-26 13:30:00,50.13,50.16,50.13,50.16,19700.0,40.3038,40.3279,40.3038,40.3279,19700.0
2014-11-26 13:35:00,50.16,50.17,50.15,50.16,17000.0,40.3279,40.336,40.3199,40.3279,17000.0
2014-11-26 13:40:00,50.16,50.17,50.15,50.16,12400.0,40.3279,40.336,40.3199,40.3279,12400.0
2014-11-26 13:45:00,50.16,50.19,50.16,50.19,17600.0,40.3279,40.352,40.3279,40.352,17600.0
2014-11-26 13:50:00,50.19,50.19,50.15,50.16,50300.0,40.352,40.352,40.3199,40.3279,50300.0
2014-11-26 13:55:00,50.17,50.17,50.15,50.16,25800.0,40.336,40.336,40.3199,40.3279,25800.0
2014-11-26 14:00:00,50.16,50.19,50.16,50.19,38000.0,40.3279,40.352,40.3279,40.352,38000.0
2014-11-26 14:05:00,50.19,50.2,50.16,50.17,40900.0,40.352,40.3601,40.3279,40.336,40900.0
2014-11-26 14:10:00,50.16,50.17,50.15,50.17,24600.0,40.3279,40.336,40.3199,40.336,24600.0
2014-11-26 14:15:00,50.17,50.19,50.17,50.19,5200.0,40.336,40.352,40.336,40.352,5200.0
2014-11-26 14:20:00,50.18,50.21,50.18,50.21,11500.0,40.344,40.3681,40.344,40.3681,11500.0
2014-11-26 14:25:00,50.22,50.22,50.19,50.19,6100.0,40.3762,40.3762,40.352,40.352,6100.0
2014-11-26 14:30:00,50.19,50.21,50.19,50.2,10400.0,40.352,40.3681,40.352,40.3601,10400.0
2014-11-26 14:35:00,50.2,50.22,50.19,50.2,10300.0,40.3601,40.3762,40.352,40.3601,10300.0
2014-11-26 14:40:00,50.2,50.23,50.19,50.23,8800.0,40.3601,40.3842,40.352,40.3842,8800.0
2014-11-26 14:45:00,50.22,50.24,50.22,50.22,4500.0,40.3762,40.3922,40.3762,40.3762,4500.0
2014-11-26 14:50:00,50.23,50.23,50.22,50.22,3700.0,40.3842,40.3842,40.3762,40.3762,3700.0
2014-11-26 14:55:00,50.22,50.23,50.2,50.21,7500.0,40.3762,40.3842,40.3601,40.3681,7500.0
2014-11-26 15:00:00,50.21,50.22,50.2,50.21,5000.0,40.3681,40.3762,40.3601,40.3681,5000.0
2014-11-26 15:05:00,50.21,50.21,50.18,50.19,16600.0,40.3681,40.3681,40.344,40.352,16600.0
2014-11-26 15:10:00,50.2,50.2,50.19,50.2,25100.0,40.3601,40.3601,40.352,40.3601,25100.0
2014-11-26 15:15:00,50.2,50.22,50.2,50.22,17700.0,40.3601,40.3762,40.3601,40.3762,17700.0
2014-11-26 15:20:00,50.21,50.24,50.21,50.23,17500.0,40.3681,40.3922,40.3681,40.3842,17500.0
2014-11-26 15:25:00,50.23,50.24,50.21,50.22,11700.0,40.3842,40.3922,40.3681,40.3762,11700.0
2014-11-26 15:30:00,50.22,50.23,50.22,50.23,22100.0,40.3762,40.3842,40.3762,40.3842,22100.0
2014-11-26 15:35:00,50.22,50.23,50.22,50.22,8800.0,40.3762,40.3842,40.3762,40.3762,8800.0
2014-11-26 15:40:00,50.22,50.27,50.22,50.27,26000.0,40.3762,40.4164,40.3762,40.4164,26000.0
2014-11-26 15:45:00,50.27,50.3,50.27,50.3,59500.0,40.4164,40.4405,40.4164,40.4405,59500.0
2014-11-26 15:50:00,50.3,50.31,50.28,50.3,51000.0,40.4405,40.4485,40.4244,40.4405,51000.0
2014-11-26 15:55:00,50.3,50.33,50.29,50.31,104600.0,40.4405,40.4646,40.4324,40.4485,104600.0
2014-11-28 09:30:00,49.81,49.86,49.43,49.47,363300.0,40.0465,40.0867,39.741,39.7732,363300.0
2014-11-28 09:35:00,49.48,49.53,49.45,49.51,211300.0,39.7812,39.8214,39.7571,39.8053,211300.0
2014-11-28 09:40:00,49.54,49.56,49.39,49.41,135700.0,39.8295,39.8455,39.7089,39.7249,135700.0
2014-11-28 09:45:00,49.42,49.51,49.41,49.5,44500.0,39.733,39.8053,39.7249,39.7973,44500.0
2014-11-28 09:50:00,49.51,49.54,49.46,49.49,34400.0,39.8053,39.8295,39.7651,39.7893,34400.0
2014-11-28 09:55:00,49.49,49.53,49.48,49.51,81500.0,39.7893,39.8214,39.7812,39.8053,81500.0
2014-11-28 10:00:00,49.51,49.53,49.48,49.49,224900.0,39.8053,39.8214,39.7812,39.7893,224900.0
2014-11-28 10:05:00,49.48,49.48,49.39,49.4,47600.0,39.7812,39.7812,39.7089,39.7169,47600.0
2014-11-28 10:10:00,49.39,49.42,49.39,49.42,187900.0,39.7089,39.733,39.7089,39.733,187900.0
2014-11-28 10:15:00,49.42,49.44,49.41,49.42,19700.0,39.733,39.7491,39.7249,39.733,19700.0
2014-11-28 10:20:00,49.42,49.43,49.35,49.36,34500.0,39.733,39.741,39.6767,39.6847,34500.0
2014-11-28 10:25:00,49.35,49.35,49.28,49.31,29000.0,39.6767,39.6767,39.6204,39.6445,29000.0
2014-11-28 10:30:00,49.31,49.35,49.3,49.3,25400.0,39.6445,39.6767,39.6365,39.6365,25400.0
2014-11-28 10:35:00,49.31,49.33,49.29,49.32,10900.0,39.6445,39.6606,39.6285,39.6526,10900.0
2014-11-28 10:40:00,49.33,49.38,49.33,49.34,33000.0,39.6606,39.7008,39.6606,39.6687,33000.0
2014-11-28 10:45:00,49.34,49.36,49.32,49.36,19000.0,39.6687,39.6847,39.6526,39.6847,19000.0
2014-11-28 10:50:00,49.37,49.37,49.32,49.33,33300.0,39.6928,39.6928,39.6526,39.6606,33300.0
2014-11-28 10:55:00,49.34,49.35,49.31,49.31,18600.0,39.6687,39.6767,39.6445,39.6445,18600.0
2014-11-28 11:00:00,49.3,49.3,49.26,49.27,19900.0,39.6365,39.6365,39.6043,39.6124,19900.0
2014-11-28 11:05:00,49.28,49.31,49.26,49.28,39000.0,39.6204,39.6445,39.6043,39.6204,39000.0
2014-11-28 11:10:00,49.28,49.32,49.28,49.32,25000.0,39.6204,39.6526,39.6204,39.6526,25000.0
2014-11-28 11:15:00,49.33,49.34,49.29,49.3,106400.0,39.6606,39.6687,39.6285,39.6365,106400.0
2014-11-28 11:20:00,49.31,49.36,49.3,49.36,31000.0,39.6445,39.6847,39.6365,39.6847,31000.0
2014-11-28 11:25:00,49.37,49.39,49.36,49.37,37700.0,39.6928,39.7089,39.6847,39.6928,37700.0
2014-11-28 11:30:00,49.37,49.37,49.35,49.36,34100.0,39.6928,39.6928,39.6767,39.6847,34100.0
2014-11-28 11:35:00,49.37,49.41,49.36,49.4,39000.0,39.6928,39.7249,39.6847,39.7169,39000.0
2014-11-28 11:40:00,49.4,49.4,49.35,49.36,19300.0,39.7169,39.7169,39.6767,39.6847,19300.0
2014-11-28 11:45:00,49.36,49.36,49.32,49.34,13600.0,39.6847,39.6847,39.6526,39.6687,13600.0
2014-11-28 11:50:00,49.34,49.35,49.32,49.34,29600.0,39.6687,39.6767,39.6526,39.6687,29600.0
2014-11-28 11:55:00,49.33,49.36,49.33,49.33,10000.0,39.6606,39.6847,39.6606,39.6606,10000.0
2014-11-28 12:00:00,49.33,49.33,49.29,49.32,36900.0,39.6606,39.6606,39.6285,39.6526,36900.0
2014-11-28 12:05:00,49.32,49.32,49.26,49.27,46800.0,39.6526,39.6526,39.6043,39.6124,46800.0
2014-11-28 12:10:00,49.26,49.28,49.24,49.27,30300.0,39.6043,39.6204,39.5883,39.6124,30300.0
2014-11-28 12:15:00,49.27,49.27,49.23,49.24,54400.0,39.6124,39.6124,39.5802,39.5883,54400.0
2014-11-28 12:20:00,49.23,49.25,49.22,49.24,35500.0,39.5802,39.5963,39.5722,39.5883,35500.0
2014-11-28 12:25:00,49.23,49.24,49.19,49.2,40700.0,39.5802,39.5883,39.5481,39.5561,40700.0
2014-11-28 12:30:00,49.2,49.21,49.11,49.12,398900.0,39.5561,39.5641,39.4837,39.4918,398900.0
2014-11-28 12:35:00,49.11,49.12,49.08,49.09,532800.0,39.4837,39.4918,39.4596,39.4677,532800.0
2014-11-28 12:40:00,49.09,49.12,49.05,49.12,163200.0,39.4677,39.4918,39.4355,39.4918,163200.0
2014-11-28 12:45:00,49.12,49.13,49.1,49.12,253200.0,39.4918,39.4998,39.4757,39.4918,253200.0
2014-11-28 12:50:00,49.12,49.12,49.08,49.08,289500.0,39.4918,39.4918,39.4596,39.4596,289500.0
2014-11-28 12:55:00,49.09,49.16,49.08,49.15,273400.0,39.4677,39.5239,39.4596,39.5159,273400.0
2014-12-01 09:30:00,49.01,49.23,48.73,48.8,387800.0,39.4033,39.5802,39.1782,39.2345,387800.0
2014-12-01 09:35:00,48.79,48.96,48.77,48.9,311700.0,39.2265,39.3631,39.2104,39.3149,311700.0
2014-12-01 09:40:00,48.9,49.03,48.89,49.01,343100.0,39.3149,39.4194,39.3069,39.4033,343100.0
2014-12-01 09:45:00,49.01,49.01,48.83,48.83,134200.0,39.4033,39.4033,39.2586,39.2586,134200.0
2014-12-01 09:50:00,48.83,48.83,48.73,48.74,190100.0,39.2586,39.2586,39.1782,39.1863,190100.0
2014-12-01 09:55:00,48.73,48.75,48.68,48.69,160000.0,39.1782,39.1943,39.138,39.1461,160000.0
2014-12-01 10:00:00,48.69,48.75,48.65,48.69,57300.0,39.1461,39.1943,39.1139,39.1461,57300.0
2014-12-01 10:05:00,48.68,48.73,48.66,48.67,39800.0,39.138,39.1782,39.1219,39.13,39800.0
2014-12-01 10:10:00,48.68,48.7,48.62,48.68,65300.0,39.138,39.1541,39.0898,39.138,65300.0
2014-12-01 10:15:00,48.69,48.78,48.69,48.74,60400.0,39.1461,39.2184,39.1461,39.1863,60400.0
2014-12-01 10:20:00,48.74,48.79,48.73,48.74,77500.0,39.1863,39.2265,39.1782,39.1863,77500.0
2014-12-01 10:25:00,48.75,48.77,48.72,48.76,94900.0,39.1943,39.2104,39.1702,39.2023,94900.0
2014-12-01 10:30:00,48.76,48.77,48.67,48.68,257900.0,39.2023,39.2104,39.13,39.138,257900.0
2014-12-01 10:35:00,48.68,48.71,48.57,48.58,299500.0,39.138,39.1621,39.0496,39.0576,299500.0
2014-12-01 10:40:00,48.57,48.59,48.53,48.55,467800.0,39.0496,39.0657,39.0174,39.0335,467800.0
2014-12-01 10:45:00,48.55,48.56,48.53,48.56,155400.0,39.0335,39.0415,39.0174,39.0415,155400.0
2014-12-01 10:50:00,48.56,48.57,48.5,48.53,122400.0,39.0415,39.0496,38.9933,39.0174,122400.0
2014-12-01 10:55:00,48.53,48.53,48.39,48.42,173200.0,39.0174,39.0174,38.9049,38.929,173200.0
2014-12-01 11:00:00,48.43,48.47,48.42,48.45,146800.0,38.937,38.9692,38.929,38.9531,146800.0
2014-12-01 11:05:00,48.45,48.46,48.41,48.43,277100.0,38.9531,38.9612,38.921,38.937,277100.0
2014-12-01 11:10:00,48.43,48.49,48.42,48.46,103200.0,38.937,38.9853,38.929,38.9612,103200.0
2014-12-01 11:15:00,48.46,48.6,48.46,48.59,105200.0,38.9612,39.0737,38.9612,39.0657,105200.0
2014-12-01 11:20:00,48.59,48.63,48.59,48.62,40000.0,39.0657,39.0978,39.0657,39.0898,40000.0
2014-12-01 11:25:00,48.63,48.65,48.61,48.64,34500.0,39.0978,39.1139,39.0817,39.1059,34500.0
2014-12-01 11:30:00,48.64,48.68,48.62,48.67,114700.0,39.1059,39.138,39.0898,39.13,114700.0
2014-12-01 11:35:00,48.67,48.68,48.62,48.62,23100.0,39.13,39.138,39.0898,39.0898,23100.0
2014-12-01 11:40:00,48.61,48.65,48.6,48.64,40400.0,39.0817,39.1139,39.0737,39.1059,40400.0
2014-12-01 11:45:00,48.64,48.64,48.59,48.6,48500.0,39.1059,39.1059,39.0657,39.0737,48500.0
2014-12-01 11:50:00,48.6,48.62,48.59,48.59,35800.0,39.0737,39.0898,39.0657,39.0657,35800.0
2014-12-01 11:55:00,48.59,48.62,48.57,48.59,66200.0,39.0657,39.0898,39.0496,39.0657,66200.0
2014-12-01 12:00:00,48.59,48.63,48.58,48.61,55000.0,39.0657,39.0978,39.0576,39.0817,55000.0
2014-12-01 12:05:00,48.62,48.62,48.59,48.6,35400.0,39.0898,39.0898,39.0657,39.0737,35400.0
2014-12-01 12:10:00,48.6,48.65,48.6,48.65,58800.0,39.0737,39.1139,39.0737,39.1139,58800.0
2014-12-01 12:15:00,48.65,48.67,48.65,48.66,65600.0,39.1139,39.13,39.1139,39.1219,65600.0
2014-12-01 12:20:00,48.66,48.67,48.62,48.63,69900.0,39.1219,39.13,39.0898,39.0978,69900.0
2014-12-01 12:25:00,48.63,48.63,48.58,48.59,101200.0,39.0978,39.0978,39.0576,39.0657,101200.0
2014-12-01 12:30:00,48.59,48.62,48.58,48.58,117100.0,39.0657,39.0898,39.0576,39.0576,117100.0
2014-12-01 12:35:00,48.58,48.6,48.57,48.58,67800.0,39.0576,39.0737,39.0496,39.0576,67800.0
2014-12-01 12:40:00,48.58,48.6,48.58,48.59,50500.0,39.0576,39.0737,39.0576,39.0657,50500.0
2014-12-01 12:45:00,48.58,48.59,48.54,48.57,100000.0,39.0576,39.0657,39.0255,39.0496,100000.0
2014-12-01 12:50:00,48.57,48.62,48.57,48.62,117900.0,39.0496,39.0898,39.0496,39.0898,117900.0
2014-12-01 12:55:00,48.63,48.66,48.59,48.65,145400.0,39.0978,39.1219,39.0657,39.1139,145400.0
2014-12-01 13:00:00,48.65,48.67,48.63,48.65,68500.0,39.1139,39.13,39.0978,39.1139,68500.0
2014-12-01 13:05:00,48.65,48.69,48.65,48.66,134500.0,39.1139,39.1461,39.1139,39.1219,134500.0
2014-12-01 13:10:00,48.66,48.67,48.61,48.63,76800.0,39.1219,39.13,39.0817,39.0978,76800.0
2014-12-01 13:15:00,48.63,48.7,48.62,48.68,78400.0,39.0978,39.1541,39.0898,39.138,78400.0
2014-12-01 13:20:00,48.68,48.71,48.67,48.69,165800.0,39.138,39.1621,39.13,39.1461,165800.0
2014-12-01 13:25:00,48.69,48.69,48.67,48.68,33200.0,39.1461,39.1461,39.13,39.138,33200.0
2014-12-01 13:30:00,48.69,48.73,48.68,48.71,92100.0,39.1461,39.1782,39.138,39.1621,92100.0
2014-12-01 13:35:00,48.7,48.7,48.67,48.68,62300.0,39.1541,39.1541,39.13,39.138,62300.0
2014-12-01 13:40:00,48.69,48.69,48.65,48.65,51400.0,39.1461,39.1461,39.1139,39.1139,51400.0
2014-12-01 13:45:00,48.65,48.68,48.64,48.68,66600.0,39.1139,39.138,39.1059,39.138,66600.0
2014-12-01 13:50:00,48.69,48.69,48.63,48.64,63900.0,39.1461,39.1461,39.0978,39.1059,63900.0
2014-12-01 13:55:00,48.64,48.66,48.63,48.64,69600.0,39.1059,39.1219,39.0978,39.1059,69600.0
2014-12-01 14:00:00,48.64,48.65,48.63,48.64,65000.0,39.1059,39.1139,39.0978,39.1059,65000.0
2014-12-01 14:05:00,48.64,48.65,48.53,48.56,157500.0,39.1059,39.1139,39.0174,39.0415,157500.0
2014-12-01 14:10:00,48.56,48.56,48.49,48.49,96200.0,39.0415,39.0415,38.9853,38.9853,96200.0
2014-12-01 14:15:00,48.49,48.51,48.48,48.5,97600.0,38.9853,39.0014,38.9772,38.9933,97600.0
2014-12-01 14:20:00,48.5,48.5,48.45,48.46,81300.0,38.9933,38.9933,38.9531,38.9612,81300.0
2014-12-01 14:25:00,48.45,48.54,48.45,48.54,157600.0,38.9531,39.0255,38.9531,39.0255,157600.0
2014-12-01 14:30:00,48.54,48.57,48.53,48.56,94800.0,39.0255,39.0496,39.0174,39.0415,94800.0
2014-12-01 14:35:00,48.56,48.62,48.56,48.62,145400.0,39.0415,39.0898,39.0415,39.0898,145400.0
2014-12-01 14:40:00,48.63,48.66,48.62,48.64,160100.0,39.0978,39.1219,39.0898,39.1059,160100.0
2014-12-01 14:45:00,48.64,48.66,48.63,48.64,128600.0,39.1059,39.1219,39.0978,39.1059,128600.0
2014-12-01 14:50:00,48.65,48.67,48.64,48.65,64800.0,39.1139,39.13,39.1059,39.1139,64800.0
2014-12-01 14:55:00,48.65,48.66,48.6,48.6,71200.0,39.1139,39.1219,39.0737,39.0737,71200.0
2014-12-01 15:00:00,48.6,48.63,48.58,48.61,115600.0,39.0737,39.0978,39.0576,39.0817,115600.0
2014-12-01 15:05:00,48.61,48.63,48.6,48.62,49200.0,39.0817,39.0978,39.0737,39.0898,49200.0
2014-12-01 15:10:00,48.63,48.65,48.62,48.64,98000.0,39.0978,39.1139,39.0898,39.1059,98000.0
2014-12-01 15:15:00,48.64,48.71,48.64,48.7,156500.0,39.1059,39.1621,39.1059,39.1541,156500.0
2014-12-01 15:20:00,48.69,48.72,48.69,48.7,29000.0,39.1461,39.1702,39.1461,39.1541,29000.0
2014-12-01 15:25:00,48.7,48.73,48.67,48.67,59200.0,39.1541,39.1782,39.13,39.13,59200.0
2014-12-01 15:30:00,48.68,48.71,48.67,48.7,103700.0,39.138,39.1621,39.13,39.1541,103700.0
2014-12-01 15:35:00,48.69,48.7,48.62,48.65,88400.0,39.1461,39.1541,39.0898,39.1139,88400.0
2014-12-01 15:40:00,48.65,48.68,48.65,48.66,85400.0,39.1139,39.138,39.1139,39.1219,85400.0
2014-12-01 15:45:00,48.66,48.67,48.64,48.65,81100.0,39.1219,39.13,39.1059,39.1139,81100.0
2014-12-01 15:50:00,48.65,48.66,48.63,48.65,139100.0,39.1139,39.1219,39.0978,39.1139,139100.0
2014-12-01 15:55:00,48.65,48.69,48.64,48.64,299500.0,39.1139,39.1461,39.1059,39.1059,299500.0
2014-12-02 09:30:00,48.65,48.77,48.54,48.77,136200.0,39.1139,39.2104,39.0255,39.2104,136200.0
2014-12-02 09:35:00,48.75,48.75,48.63,48.73,251900.0,39.1943,39.1943,39.0978,39.1782,251900.0
2014-12-02 09:40:00,48.73,48.73,48.67,48.7,129400.0,39.1782,39.1782,39.13,39.1541,129400.0
2014-12-02 09:45:00,48.7,48.7,48.56,48.61,218800.0,39.1541,39.1541,39.0415,39.0817,218800.0
2014-12-02 09:50:00,48.61,48.65,48.57,48.6,88000.0,39.0817,39.1139,39.0496,39.0737,88000.0
2014-12-02 09:55:00,48.6,48.7,48.58,48.67,62300.0,39.0737,39.1541,39.0576,39.13,62300.0
2014-12-02 10:00:00,48.68,48.83,48.68,48.83,135000.0,39.138,39.2586,39.138,39.2586,135000.0
2014-12-02 10:05:00,48.82,48.83,48.78,48.81,121500.0,39.2506,39.2586,39.2184,39.2425,121500.0
2014-12-02 10:10:00,48.81,48.81,48.76,48.79,35300.0,39.2425,39.2425,39.2023,39.2265,35300.0
2014-12-02 10:15:00,48.8,48.8,48.75,48.76,26000.0,39.2345,39.2345,39.1943,39.2023,26000.0
2014-12-02 10:20:00,48.76,48.77,48.74,48.77,27400.0,39.2023,39.2104,39.1863,39.2104,27400.0
2014-12-02 10:25:00,48.79,48.81,48.77,48.8,66000.0,39.2265,39.2425,39.2104,39.2345,66000.0
2014-12-02 10:30:00,48.8,48.84,48.8,48.83,31000.0,39.2345,39.2667,39.2345,39.2586,31000.0
2014-12-02 10:35:00,48.84,48.88,48.83,48.84,28900.0,39.2667,39.2988,39.2586,39.2667,28900.0
2014-12-02 10:40:00,48.84,48.87,48.83,48.85,18700.0,39.2667,39.2908,39.2586,39.2747,18700.0
2014-12-02 10:45:00,48.85,48.88,48.84,48.87,11400.0,39.2747,39.2988,39.2667,39.2908,11400.0
2014-12-02 10:50:00,48.87,48.88,48.84,48.87,17600.0,39.2908,39.2988,39.2667,39.2908,17600.0
2014-12-02 10:55:00,48.88,48.98,48.87,48.98,31300.0,39.2988,39.3792,39.2908,39.3792,31300.0
2014-12-02 11:00:00,48.99,49.03,48.98,49.01,434100.0,39.3873,39.4194,39.3792,39.4033,434100.0
2014-12-02 11:05:00,49.0,49.05,48.98,49.05,41200.0,39.3953,39.4355,39.3792,39.4355,41200.0
2014-12-02 11:10:00,49.05,49.05,48.98,48.98,33600.0,39.4355,39.4355,39.3792,39.3792,33600.0
2014-12-02 11:15:00,48.98,49.01,48.96,48.98,25900.0,39.3792,39.4033,39.3631,39.3792,25900.0
2014-12-02 11:20:00,48.97,48.97,48.89,48.89,36000.0,39.3712,39.3712,39.3069,39.3069,36000.0
2014-12-02 11:25:00,48.89,48.93,48.86,48.93,44200.0,39.3069,39.339,39.2827,39.339,44200.0
2014-12-02 11:30:00,48.93,48.95,48.91,48.92,38900.0,39.339,39.3551,39.3229,39.331,38900.0
2014-12-02 11:35:00,48.91,48.92,48.87,48.89,52500.0,39.3229,39.331,39.2908,39.3069,52500.0
2014-12-02 11:40:00,48.9,48.95,48.9,48.95,19100.0,39.3149,39.3551,39.3149,39.3551,19100.0
2014-12-02 11:45:00,48.95,48.97,48.92,48.92,122700.0,39.3551,39.3712,39.331,39.331,122700.0
2014-12-02 11:50:00,48.92,48.95,48.89,48.91,53500.0,39.331,39.3551,39.3069,39.3229,53500.0
2014-12-02 11:55:00,48.92,48.93,48.89,48.93,33700.0,39.331,39.339,39.3069,39.339,33700.0
2014-12-02 12:00:00,48.92,48.94,48.88,48.94,27600.0,39.331,39.3471,39.2988,39.3471,27600.0
2014-12-02 12:05:00,48.93,48.93,48.9,48.91,203500.0,39.339,39.339,39.3149,39.3229,203500.0
2014-12-02 12:10:00,48.91,48.93,48.9,48.93,16700.0,39.3229,39.339,39.3149,39.339,16700.0
2014-12-02 12:15:00,48.92,49.0,48.92,48.98,29500.0,39.331,39.3953,39.331,39.3792,29500.0
2014-12-02 12:20:00,48.98,48.98,48.89,48.91,1667200.0,39.3792,39.3792,39.3069,39.3229,1667200.0
2014-12-02 12:25:00,48.91,48.92,48.89,48.9,50700.0,39.3229,39.331,39.3069,39.3149,50700.0
2014-12-02 12:30:00,48.91,48.91,48.86,48.86,251500.0,39.3229,39.3229,39.2827,39.2827,251500.0
2014-12-02 12:35:00,48.86,48.86,48.81,48.84,214700.0,39.2827,39.2827,39.2425,39.2667,214700.0
2014-12-02 12:40:00,48.83,48.85,48.83,48.83,68000.0,39.2586,39.2747,39.2586,39.2586,68000.0
2014-12-02 12:45:00,48.84,48.84,48.8,48.83,154500.0,39.2667,39.2667,39.2345,39.2586,154500.0
2014-12-02 12:50:00,48.83,48.85,48.81,48.84,14900.0,39.2586,39.2747,39.2425,39.2667,14900.0
2014-12-02 12:55:00,48.84,48.86,48.83,48.86,36800.0,39.2667,39.2827,39.2586,39.2827,36800.0
2014-12-02 13:00:00,48.86,48.88,48.84,48.84,29500.0,39.2827,39.2988,39.2667,39.2667,29500.0
2014-12-02 13:05:00,48.84,48.91,48.84,48.87,162500.0,39.2667,39.3229,39.2667,39.2908,162500.0
2014-12-02 13:10:00,48.86,48.89,48.86,48.86,64000.0,39.2827,39.3069,39.2827,39.2827,64000.0
2014-12-02 13:15:00,48.86,48.88,48.85,48.88,53800.0,39.2827,39.2988,39.2747,39.2988,53800.0
2014-12-02 13:20:00,48.88,48.91,48.86,48.89,31400.0,39.2988,39.3229,39.2827,39.3069,31400.0
2014-12-02 13:25:00,48.9,48.96,48.89,48.95,29200.0,39.3149,39.3631,39.3069,39.3551,29200.0
2014-12-02 13:30:00,48.95,48.95,48.9,48.91,137200.0,39.3551,39.3551,39.3149,39.3229,137200.0
2014-12-02 13:35:00,48.91,48.95,48.91,48.95,17800.0,39.3229,39.3551,39.3229,39.3551,17800.0
2014-12-02 13:40:00,48.94,48.97,48.94,48.97,19700.0,39.3471,39.3712,39.3471,39.3712,19700.0
2014-12-02 13:45:00,48.98,48.98,48.95,48.96,9100.0,39.3792,39.3792,39.3551,39.3631,9100.0
2014-12-02 13:50:00,48.96,48.96,48.94,48.94,115600.0,39.3631,39.3631,39.3471,39.3471,115600.0
2014-12-02 13:55:00,48.94,48.94,48.87,48.88,171400.0,39.3471,39.3471,39.2908,39.2988,171400.0
2014-12-02 14:00:00,48.89,48.93,48.89,48.93,14400.0,39.3069,39.339,39.3069,39.339,14400.0
2014-12-02 14:05:00,48.93,48.94,48.91,48.92,25500.0,39.339,39.3471,39.3229,39.331,25500.0
2014-12-02 14:10:00,48.92,48.93,48.89,48.89,10200.0,39.331,39.339,39.3069,39.3069,10200.0
2014-12-02 14:15:00,48.89,48.9,48.88,48.9,18700.0,39.3069,39.3149,39.2988,39.3149,18700.0
2014-12-02 14:20:00,48.9,48.92,48.89,48.91,10000.0,39.3149,39.331,39.3069,39.3229,10000.0
2014-12-02 14:25:00,48.92,48.94,48.91,48.92,13600.0,39.331,39.3471,39.3229,39.331,13600.0
2014-12-02 14:30:00,48.92,48.95,48.91,48.94,14700.0,39.331,39.3551,39.3229,39.3471,14700.0
2014-12-02 14:35:00,48.95,48.96,48.92,48.93,13200.0,39.3551,39.3631,39.331,39.339,13200.0
2014-12-02 14:40:00,48.94,48.95,48.91,48.93,42500.0,39.3471,39.3551,39.3229,39.339,42500.0
2014-12-02 14:45:00,48.93,48.99,48.93,48.99,48800.0,39.339,39.3873,39.339,39.3873,48800.0
2014-12-02 14:50:00,48.99,49.0,48.94,48.96,141500.0,39.3873,39.3953,39.3471,39.3631,141500.0
2014-12-02 14:55:00,48.96,48.97,48.95,48.96,44800.0,39.3631,39.3712,39.3551,39.3631,44800.0
2014-12-02 15:00:00,48.96,48.99,48.95,48.98,80900.0,39.3631,39.3873,39.3551,39.3792,80900.0
2014-12-02 15:05:00,48.98,48.99,48.97,48.99,9500.0,39.3792,39.3873,39.3712,39.3873,9500.0
2014-12-02 15:10:00,49.0,49.01,48.98,48.98,12700.0,39.3953,39.4033,39.3792,39.3792,12700.0
2014-12-02 15:15:00,48.99,49.0,48.98,49.0,27200.0,39.3873,39.3953,39.3792,39.3953,27200.0
2014-12-02 15:20:00,48.99,49.0,48.94,48.95,46600.0,39.3873,39.3953,39.3471,39.3551,46600.0
2014-12-02 15:25:00,48.95,48.96,48.93,48.96,13400.0,39.3551,39.3631,39.339,39.3631,13400.0
2014-12-02 15:30:00,48.96,48.98,48.95,48.98,24600.0,39.3631,39.3792,39.3551,39.3792,24600.0
2014-12-02 15:35:00,48.97,48.98,48.92,48.93,28100.0,39.3712,39.3792,39.331,39.339,28100.0
2014-12-02 15:40:00,48.93,48.95,48.91,48.93,24500.0,39.339,39.3551,39.3229,39.339,24500.0
2014-12-02 15:45:00,48.94,48.95,48.9,48.91,49900.0,39.3471,39.3551,39.3149,39.3229,49900.0
2014-12-02 15:50:00,48.91,48.92,48.89,48.9,65900.0,39.3229,39.331,39.3069,39.3149,65900.0
2014-12-02 15:55:00,48.9,48.96,48.9,48.94,212500.0,39.3149,39.3631,39.3149,39.3471,212500.0
2014-12-03 09:30:00,49.05,49.05,48.94,48.95,124000.0,39.4355,39.4355,39.3471,39.3551,124000.0
2014-12-03 09:35:00,48.94,49.18,48.92,49.18,77800.0,39.3471,39.54,39.331,39.54,77800.0
2014-12-03 09:40:00,49.17,49.28,49.17,49.27,28900.0,39.532,39.6204,39.532,39.6124,28900.0
2014-12-03 09:45:00,49.28,49.34,49.28,49.34,86900.0,39.6204,39.6687,39.6204,39.6687,86900.0
2014-12-03 09:50:00,49.34,49.41,49.34,49.41,85200.0,39.6687,39.7249,39.6687,39.7249,85200.0
2014-12-03 09:55:00,49.4,49.42,49.39,49.42,29100.0,39.7169,39.733,39.7089,39.733,29100.0
2014-12-03 10:00:00,49.41,49.52,49.4,49.5,171200.0,39.7249,39.8134,39.7169,39.7973,171200.0
2014-12-03 10:05:00,49.5,49.51,49.46,49.5,65000.0,39.7973,39.8053,39.7651,39.7973,65000.0
2014-12-03 10:10:00,49.5,49.56,49.49,49.54,44800.0,39.7973,39.8455,39.7893,39.8295,44800.0
2014-12-03 10:15:00,49.55,49.61,49.55,49.58,31500.0,39.8375,39.8857,39.8375,39.8616,31500.0
2014-12-03 10:20:00,49.58,49.6,49.54,49.6,181700.0,39.8616,39.8777,39.8295,39.8777,181700.0
2014-12-03 10:25:00,49.59,49.64,49.59,49.63,96800.0,39.8697,39.9099,39.8697,39.9018,96800.0
2014-12-03 10:30:00,49.63,49.63,49.57,49.58,44700.0,39.9018,39.9018,39.8536,39.8616,44700.0
2014-12-03 10:35:00,49.59,49.6,49.53,49.54,48800.0,39.8697,39.8777,39.8214,39.8295,48800.0
2014-12-03 10:40:00,49.55,49.57,49.53,49.54,19700.0,39.8375,39.8536,39.8214,39.8295,19700.0
2014-12-03 10:45:00,49.53,49.56,49.52,49.56,19100.0,39.8214,39.8455,39.8134,39.8455,19100.0
2014-12-03 10:50:00,49.56,49.56,49.51,49.53,53000.0,39.8455,39.8455,39.8053,39.8214,53000.0
2014-12-03 10:55:00,49.53,49.55,49.51,49.52,80000.0,39.8214,39.8375,39.8053,39.8134,80000.0
2014-12-03 11:00:00,49.53,49.58,49.52,49.57,16400.0,39.8214,39.8616,39.8134,39.8536,16400.0
2014-12-03 11:05:00,49.57,49.59,49.56,49.59,45100.0,39.8536,39.8697,39.8455,39.8697,45100.0
2014-12-03 11:10:00,49.59,49.6,49.56,49.56,37400.0,39.8697,39.8777,39.8455,39.8455,37400.0
2014-12-03 11:15:00,49.56,49.56,49.52,49.53,27600.0,39.8455,39.8455,39.8134,39.8214,27600.0
2014-12-03 11:20:00,49.53,49.54,49.5,49.51,22800.0,39.8214,39.8295,39.7973,39.8053,22800.0
2014-12-03 11:25:00,49.52,49.55,49.51,49.55,28800.0,39.8134,39.8375,39.8053,39.8375,28800.0
2014-12-03 11:30:00,49.56,49.56,49.5,49.52,27200.0,39.8455,39.8455,39.7973,39.8134,27200.0
2014-12-03 11:35:00,49.52,49.55,49.51,49.53,22900.0,39.8134,39.8375,39.8053,39.8214,22900.0
2014-12-03 11:40:00,49.54,49.58,49.53,49.54,34300.0,39.8295,39.8616,39.8214,39.8295,34300.0
2014-12-03 11:45:00,49.54,49.54,49.52,49.53,18700.0,39.8295,39.8295,39.8134,39.8214,18700.0
2014-12-03 11:50:00,49.54,49.56,49.53,49.53,14200.0,39.8295,39.8455,39.8214,39.8214,14200.0
2014-12-03 11:55:00,49.52,49.54,49.51,49.51,22700.0,39.8134,39.8295,39.8053,39.8053,22700.0
2014-12-03 12:00:00,49.51,49.55,49.51,49.52,8800.0,39.8053,39.8375,39.8053,39.8134,8800.0
2014-12-03 12:05:00,49.53,49.56,49.52,49.54,28100.0,39.8214,39.8455,39.8134,39.8295,28100.0
2014-12-03 12:10:00,49.53,49.53,49.51,49.51,3800.0,39.8214,39.8214,39.8053,39.8053,3800.0
2014-12-03 12:15:00,49.52,49.53,49.51,49.51,13300.0,39.8134,39.8214,39.8053,39.8053,13300.0
2014-12-03 12:20:00,49.5,49.52,49.49,49.49,15700.0,39.7973,39.8134,39.7893,39.7893,15700.0
2014-12-03 12:25:00,49.5,49.54,49.5,49.52,10500.0,39.7973,39.8295,39.7973,39.8134,10500.0
2014-12-03 12:30:00,49.51,49.52,49.49,49.5,29800.0,39.8053,39.8134,39.7893,39.7973,29800.0
2014-12-03 12:35:00,49.51,49.51,49.48,49.49,24200.0,39.8053,39.8053,39.7812,39.7893,24200.0
2014-12-03 12:40:00,49.48,49.54,49.48,49.53,29900.0,39.7812,39.8295,39.7812,39.8214,29900.0
2014-12-03 12:45:00,49.53,49.57,49.53,49.54,27000.0,39.8214,39.8536,39.8214,39.8295,27000.0
2014-12-03 12:50:00,49.54,49.56,49.53,49.54,10800.0,39.8295,39.8455,39.8214,39.8295,10800.0
2014-12-03 12:55:00,49.55,49.58,49.54,49.58,20500.0,39.8375,39.8616,39.8295,39.8616,20500.0
2014-12-03 13:00:00,49.58,49.59,49.56,49.56,36400.0,39.8616,39.8697,39.8455,39.8455,36400.0
2014-12-03 13:05:00,49.55,49.57,49.53,49.55,13800.0,39.8375,39.8536,39.8214,39.8375,13800.0
2014-12-03 13:10:00,49.55,49.55,49.53,49.53,7700.0,39.8375,39.8375,39.8214,39.8214,7700.0
2014-12-03 13:15:00,49.53,49.56,49.52,49.55,42000.0,39.8214,39.8455,39.8134,39.8375,42000.0
2014-12-03 13:20:00,49.55,49.56,49.53,49.54,16400.0,39.8375,39.8455,39.8214,39.8295,16400.0
2014-12-03 13:25:00,49.53,49.57,49.53,49.55,10600.0,39.8214,39.8536,39.8214,39.8375,10600.0
2014-12-03 13:30:00,49.55,49.55,49.52,49.53,7400.0,39.8375,39.8375,39.8134,39.8214,7400.0
2014-12-03 13:35:00,49.54,49.55,49.53,49.53,4800.0,39.8295,39.8375,39.8214,39.8214,4800.0
2014-12-03 13:40:00,49.53,49.53,49.52,49.53,5800.0,39.8214,39.8214,39.8134,39.8214,5800.0
2014-12-03 13:45:00,49.53,49.54,49.51,49.53,24500.0,39.8214,39.8295,39.8053,39.8214,24500.0
2014-12-03 13:50:00,49.53,49.53,49.49,49.5,9100.0,39.8214,39.8214,39.7893,39.7973,9100.0
2014-12-03 13:55:00,49.49,49.5,49.48,49.5,5700.0,39.7893,39.7973,39.7812,39.7973,5700.0
2014-12-03 14:00:00,49.5,49.53,49.5,49.52,36900.0,39.7973,39.8214,39.7973,39.8134,36900.0
2014-12-03 14:05:00,49.53,49.56,49.51,49.55,16800.0,39.8214,39.8455,39.8053,39.8375,16800.0
2014-12-03 14:10:00,49.55,49.58,49.55,49.58,10900.0,39.8375,39.8616,39.8375,39.8616,10900.0
2014-12-03 14:15:00,49.58,49.59,49.56,49.56,15700.0,39.8616,39.8697,39.8455,39.8455,15700.0
2014-12-03 14:20:00,49.56,49.6,49.56,49.59,9300.0,39.8455,39.8777,39.8455,39.8697,9300.0
2014-12-03 14:25:00,49.58,49.6,49.56,49.6,14200.0,39.8616,39.8777,39.8455,39.8777,14200.0
2014-12-03 14:30:00,49.6,49.62,49.59,49.59,8300.0,39.8777,39.8938,39.8697,39.8697,8300.0
2014-12-03 14:35:00,49.59,49.6,49.56,49.58,24100.0,39.8697,39.8777,39.8455,39.8616,24100.0
2014-12-03 14:40:00,49.58,49.61,49.57,49.61,18300.0,39.8616,39.8857,39.8536,39.8857,18300.0
2014-12-03 14:45:00,49.62,49.62,49.6,49.61,11800.0,39.8938,39.8938,39.8777,39.8857,11800.0
2014-12-03 14:50:00,49.62,49.62,49.6,49.61,20700.0,39.8938,39.8938,39.8777,39.8857,20700.0
2014-12-03 14:55:00,49.6,49.61,49.6,49.61,8000.0,39.8777,39.8857,39.8777,39.8857,8000.0
2014-12-03 15:00:00,49.61,49.62,49.59,49.6,16300.0,39.8857,39.8938,39.8697,39.8777,16300.0
2014-12-03 15:05:00,49.6,49.61,49.59,49.61,31700.0,39.8777,39.8857,39.8697,39.8857,31700.0
2014-12-03 15:10:00,49.61,49.65,49.6,49.65,9900.0,39.8857,39.9179,39.8777,39.9179,9900.0
2014-12-03 15:15:00,49.66,49.68,49.65,49.67,54500.0,39.9259,39.942,39.9179,39.934,54500.0
2014-12-03 15:20:00,49.66,49.68,49.65,49.67,20400.0,39.9259,39.942,39.9179,39.934,20400.0
2014-12-03 15:25:00,49.67,49.69,49.66,49.69,27500.0,39.934,39.9501,39.9259,39.9501,27500.0
2014-12-03 15:30:00,49.69,49.73,49.69,49.73,70900.0,39.9501,39.9822,39.9501,39.9822,70900.0
2014-12-03 15:35:00,49.73,49.73,49.7,49.7,55500.0,39.9822,39.9822,39.9581,39.9581,55500.0
2014-12-03 15:40:00,49.7,49.71,49.68,49.69,47600.0,39.9581,39.9661,39.942,39.9501,47600.0
2014-12-03 15:45:00,49.69,49.7,49.67,49.69,65700.0,39.9501,39.9581,39.934,39.9501,65700.0
2014-12-03 15:50:00,49.69,49.69,49.68,49.68,80600.0,39.9501,39.9501,39.942,39.942,80600.0
2014-12-03 15:55:00,49.68,49.7,49.66,49.66,373300.0,39.942,39.9581,39.9259,39.9259,373300.0
2014-12-04 09:30:00,49.53,49.65,49.5,49.65,151100.0,39.8214,39.9179,39.7973,39.9179,151100.0
2014-12-04 09:35:00,49.66,49.7,49.62,49.69,92300.0,39.9259,39.9581,39.8938,39.9501,92300.0
2014-12-04 09:40:00,49.69,49.73,49.61,49.73,126600.0,39.9501,39.9822,39.8857,39.9822,126600.0
2014-12-04 09:45:00,49.73,49.76,49.68,49.69,124300.0,39.9822,40.0063,39.942,39.9501,124300.0
2014-12-04 09:50:00,49.68,49.78,49.66,49.76,69200.0,39.942,40.0224,39.9259,40.0063,69200.0
2014-12-04 09:55:00,49.75,49.76,49.72,49.75,23700.0,39.9983,40.0063,39.9742,39.9983,23700.0
2014-12-04 10:00:00,49.76,49.8,49.75,49.76,58800.0,40.0063,40.0385,39.9983,40.0063,58800.0
2014-12-04 10:05:00,49.76,49.82,49.74,49.77,108500.0,40.0063,40.0546,39.9903,40.0144,108500.0
2014-12-04 10:10:00,49.79,49.79,49.73,49.79,19300.0,40.0305,40.0305,39.9822,40.0305,19300.0
2014-12-04 10:15:00,49.78,49.79,49.74,49.76,19300.0,40.0224,40.0305,39.9903,40.0063,19300.0
2014-12-04 10:20:00,49.75,49.75,49.67,49.68,22300.0,39.9983,39.9983,39.934,39.942,22300.0
2014-12-04 10:25:00,49.68,49.72,49.67,49.67,12400.0,39.942,39.9742,39.934,39.934,12400.0
2014-12-04 10:30:00,49.67,49.67,49.63,49.63,42000.0,39.934,39.934,39.9018,39.9018,42000.0
2014-12-04 10:35:00,49.63,49.63,49.55,49.58,44500.0,39.9018,39.9018,39.8375,39.8616,44500.0
2014-12-04 10:40:00,49.59,49.59,49.53,49.54,17000.0,39.8697,39.8697,39.8214,39.8295,17000.0
2014-12-04 10:45:00,49.54,49.56,49.49,49.55,54100.0,39.8295,39.8455,39.7893,39.8375,54100.0
2014-12-04 10:50:00,49.56,49.6,49.56,49.57,22300.0,39.8455,39.8777,39.8455,39.8536,22300.0
2014-12-04 10:55:00,49.57,49.63,49.57,49.63,26100.0,39.8536,39.9018,39.8536,39.9018,26100.0
2014-12-04 11:00:00,49.62,49.64,49.6,49.64,33300.0,39.8938,39.9099,39.8777,39.9099,33300.0
2014-12-04 11:05:00,49.62,49.68,49.61,49.65,20700.0,39.8938,39.942,39.8857,39.9179,20700.0
2014-12-04 11:10:00,49.65,49.69,49.65,49.67,12200.0,39.9179,39.9501,39.9179,39.934,12200.0
2014-12-04 11:15:00,49.67,49.69,49.65,49.69,11300.0,39.934,39.9501,39.9179,39.9501,11300.0
2014-12-04 11:20:00,49.69,49.7,49.66,49.67,15100.0,39.9501,39.9581,39.9259,39.934,15100.0
2014-12-04 11:25:00,49.66,49.67,49.62,49.66,17100.0,39.9259,39.934,39.8938,39.9259,17100.0
2014-12-04 11:30:00,49.67,49.69,49.64,49.69,23300.0,39.934,39.9501,39.9099,39.9501,23300.0
2014-12-04 11:35:00,49.7,49.73,49.69,49.69,11500.0,39.9581,39.9822,39.9501,39.9501,11500.0
2014-12-04 11:40:00,49.69,49.75,49.69,49.73,37000.0,39.9501,39.9983,39.9501,39.9822,37000.0
2014-12-04 11:45:00,49.75,49.76,49.74,49.76,9300.0,39.9983,40.0063,39.9903,40.0063,9300.0
2014-12-04 11:50:00,49.76,49.76,49.74,49.75,7000.0,40.0063,40.0063,39.9903,39.9983,7000.0
2014-12-04 11:55:00,49.74,49.76,49.74,49.76,18600.0,39.9903,40.0063,39.9903,40.0063,18600.0
2014-12-04 12:00:00,49.76,49.77,49.74,49.74,9800.0,40.0063,40.0144,39.9903,39.9903,9800.0
2014-12-04 12:05:00,49.74,49.76,49.71,49.76,20400.0,39.9903,40.0063,39.9661,40.0063,20400.0
2014-12-04 12:10:00,49.76,49.79,49.76,49.77,11500.0,40.0063,40.0305,40.0063,40.0144,11500.0
2014-12-04 12:15:00,49.78,49.78,49.74,49.74,12800.0,40.0224,40.0224,39.9903,39.9903,12800.0
2014-12-04 12:20:00,49.75,49.77,49.74,49.75,16500.0,39.9983,40.0144,39.9903,39.9983,16500.0
2014-12-04 12:25:00,49.75,49.75,49.73,49.74,16500.0,39.9983,39.9983,39.9822,39.9903,16500.0
2014-12-04 12:30:00,49.74,49.93,49.74,49.85,251600.0,39.9903,40.143,39.9903,40.0787,251600.0
2014-12-04 12:35:00,49.85,49.86,49.82,49.84,70600.0,40.0787,40.0867,40.0546,40.0707,70600.0
2014-12-04 12:40:00,49.84,49.87,49.84,49.85,12700.0,40.0707,40.0948,40.0707,40.0787,12700.0
2014-12-04 12:45:00,49.86,49.89,49.83,49.84,12100.0,40.0867,40.1109,40.0626,40.0707,12100.0
2014-12-04 12:50:00,49.84,49.85,49.82,49.83,33400.0,40.0707,40.0787,40.0546,40.0626,33400.0
2014-12-04 12:55:00,49.83,49.83,49.79,49.82,15800.0,40.0626,40.0626,40.0305,40.0546,15800.0
2014-12-04 13:00:00,49.82,49.88,49.81,49.87,57100.0,40.0546,40.1028,40.0465,40.0948,57100.0
2014-12-04 13:05:00,49.86,49.86,49.82,49.84,30500.0,40.0867,40.0867,40.0546,40.0707,30500.0
2014-12-04 13:10:00,49.82,49.84,49.8,49.82,11500.0,40.0546,40.0707,40.0385,40.0546,11500.0
2014-12-04 13:15:00,49.81,49.83,49.8,49.83,18800.0,40.0465,40.0626,40.0385,40.0626,18800.0
2014-12-04 13:20:00,49.82,49.84,49.82,49.84,16400.0,40.0546,40.0707,40.0546,40.0707,16400.0
2014-12-04 13:25:00,49.84,49.86,49.83,49.85,21800.0,40.0707,40.0867,40.0626,40.0787,21800.0
2014-12-04 13:30:00,49.85,49.85,49.83,49.83,9000.0,40.0787,40.0787,40.0626,40.0626,9000.0
2014-12-04 13:35:00,49.83,49.83,49.8,49.81,7300.0,40.0626,40.0626,40.0385,40.0465,7300.0
2014-12-04 13:40:00,49.82,49.86,49.81,49.84,8000.0,40.0546,40.0867,40.0465,40.0707,8000.0
2014-12-04 13:45:00,49.85,49.86,49.82,49.84,12300.0,40.0787,40.0867,40.0546,40.0707,12300.0
2014-12-04 13:50:00,49.84,49.86,49.83,49.85,25200.0,40.0707,40.0867,40.0626,40.0787,25200.0
2014-12-04 13:55:00,49.84,49.85,49.83,49.83,9300.0,40.0707,40.0787,40.0626,40.0626,9300.0
2014-12-04 14:00:00,49.83,49.84,49.81,49.83,18800.0,40.0626,40.0707,40.0465,40.0626,18800.0
2014-12-04 14:05:00,49.83,49.84,49.82,49.84,12800.0,40.0626,40.0707,40.0546,40.0707,12800.0
2014-12-04 14:10:00,49.84,49.86,49.83,49.84,14900.0,40.0707,40.0867,40.0626,40.0707,14900.0
2014-12-04 14:15:00,49.85,49.85,49.83,49.84,21200.0,40.0787,40.0787,40.0626,40.0707,21200.0
2014-12-04 14:20:00,49.84,49.85,49.83,49.85,3500.0,40.0707,40.0787,40.0626,40.0787,3500.0
2014-12-04 14:25:00,49.84,49.85,49.82,49.83,5800.0,40.0707,40.0787,40.0546,40.0626,5800.0
2014-12-04 14:30:00,49.83,49.84,49.8,49.83,14400.0,40.0626,40.0707,40.0385,40.0626,14400.0
2014-12-04 14:35:00,49.82,49.82,49.78,49.78,22600.0,40.0546,40.0546,40.0224,40.0224,22600.0
2014-12-04 14:40:00,49.78,49.8,49.78,49.79,6100.0,40.0224,40.0385,40.0224,40.0305,6100.0
2014-12-04 14:45:00,49.79,49.79,49.76,49.76,129100.0,40.0305,40.0305,40.0063,40.0063,129100.0
2014-12-04 14:50:00,49.75,49.77,49.72,49.76,87900.0,39.9983,40.0144,39.9742,40.0063,87900.0
2014-12-04 14:55:00,49.77,49.77,49.71,49.72,27400.0,40.0144,40.0144,39.9661,39.9742,27400.0
2014-12-04 15:00:00,49.72,49.76,49.71,49.76,6300.0,39.9742,40.0063,39.9661,40.0063,6300.0
2014-12-04 15:05:00,49.76,49.76,49.72,49.72,13800.0,40.0063,40.0063,39.9742,39.9742,13800.0
2014-12-04 15:10:00,49.73,49.73,49.71,49.71,14000.0,39.9822,39.9822,39.9661,39.9661,14000.0
2014-12-04 15:15:00,49.71,49.72,49.68,49.69,26400.0,39.9661,39.9742,39.942,39.9501,26400.0
2014-12-04 15:20:00,49.69,49.69,49.61,49.61,56300.0,39.9501,39.9501,39.8857,39.8857,56300.0
2014-12-04 15:25:00,49.61,49.63,49.59,49.62,71300.0,39.8857,39.9018,39.8697,39.8938,71300.0
2014-12-04 15:30:00,49.62,49.69,49.6,49.69,137900.0,39.8938,39.9501,39.8777,39.9501,137900.0
2014-12-04 15:35:00,49.69,49.69,49.67,49.69,113600.0,39.9501,39.9501,39.934,39.9501,113600.0
2014-12-04 15:40:00,49.69,49.72,49.68,49.71,43900.0,39.9501,39.9742,39.942,39.9661,43900.0
2014-12-04 15:45:00,49.72,49.76,49.71,49.74,97500.0,39.9742,40.0063,39.9661,39.9903,97500.0
2014-12-04 15:50:00,49.75,49.77,49.74,49.76,81200.0,39.9983,40.0144,39.9903,40.0063,81200.0
2014-12-04 15:55:00,49.77,49.82,49.76,49.8,242800.0,40.0144,40.0546,40.0063,40.0385,242800.0
2014-12-05 09:30:00,49.8,49.97,49.8,49.97,109900.0,40.0385,40.1752,40.0385,40.1752,109900.0
2014-12-05 09:35:00,49.97,50.03,49.92,49.92,118400.0,40.1752,40.2234,40.135,40.135,118400.0
2014-12-05 09:40:00,49.93,49.93,49.8,49.84,145100.0,40.143,40.143,40.0385,40.0707,145100.0
2014-12-05 09:45:00,49.85,49.94,49.85,49.94,89700.0,40.0787,40.151,40.0787,40.151,89700.0
2014-12-05 09:50:00,49.94,49.98,49.92,49.94,42100.0,40.151,40.1832,40.135,40.151,42100.0
2014-12-05 09:55:00,49.94,50.01,49.94,49.98,62200.0,40.151,40.2073,40.151,40.1832,62200.0
2014-12-05 10:00:00,49.97,50.0,49.92,50.0,41900.0,40.1752,40.1993,40.135,40.1993,41900.0
2014-12-05 10:05:00,49.99,50.01,49.89,49.9,78900.0,40.1912,40.2073,40.1109,40.1189,78900.0
2014-12-05 10:10:00,49.9,49.96,49.89,49.96,30700.0,40.1189,40.1671,40.1109,40.1671,30700.0
2014-12-05 10:15:00,49.97,50.01,49.96,50.0,46000.0,40.1752,40.2073,40.1671,40.1993,46000.0
2014-12-05 10:20:00,50.0,50.04,50.0,50.03,28300.0,40.1993,40.2314,40.1993,40.2234,28300.0
2014-12-05 10:25:00,50.02,50.02,49.96,50.0,20700.0,40.2154,40.2154,40.1671,40.1993,20700.0
2014-12-05 10:30:00,50.0,50.03,49.99,50.0,20600.0,40.1993,40.2234,40.1912,40.1993,20600.0
2014-12-05 10:35:00,49.99,50.02,49.99,50.02,27100.0,40.1912,40.2154,40.1912,40.2154,27100.0
2014-12-05 10:40:00,50.02,50.02,50.0,50.01,18600.0,40.2154,40.2154,40.1993,40.2073,18600.0
2014-12-05 10:45:00,50.01,50.03,49.99,49.99,23000.0,40.2073,40.2234,40.1912,40.1912,23000.0
2014-12-05 10:50:00,49.99,49.99,49.94,49.97,19700.0,40.1912,40.1912,40.151,40.1752,19700.0
2014-12-05 10:55:00,49.96,49.99,49.95,49.98,15700.0,40.1671,40.1912,40.1591,40.1832,15700.0
2014-12-05 11:00:00,49.99,50.02,49.99,49.99,13900.0,40.1912,40.2154,40.1912,40.1912,13900.0
2014-12-05 11:05:00,49.98,50.0,49.97,49.97,16700.0,40.1832,40.1993,40.1752,40.1752,16700.0
2014-12-05 11:10:00,49.97,49.99,49.95,49.97,13100.0,40.1752,40.1912,40.1591,40.1752,13100.0
2014-12-05 11:15:00,49.96,49.99,49.96,49.99,50600.0,40.1671,40.1912,40.1671,40.1912,50600.0
2014-12-05 11:20:00,49.98,50.0,49.98,49.99,15100.0,40.1832,40.1993,40.1832,40.1912,15100.0
2014-12-05 11:25:00,50.0,50.02,50.0,50.02,20700.0,40.1993,40.2154,40.1993,40.2154,20700.0
2014-12-05 11:30:00,50.02,50.02,49.98,50.01,13100.0,40.2154,40.2154,40.1832,40.2073,13100.0
2014-12-05 11:35:00,50.01,50.04,50.0,50.04,9900.0,40.2073,40.2314,40.1993,40.2314,9900.0
2014-12-05 11:40:00,50.04,50.05,50.02,50.02,4800.0,40.2314,40.2395,40.2154,40.2154,4800.0
2014-12-05 11:45:00,50.03,50.04,50.01,50.02,12700.0,40.2234,40.2314,40.2073,40.2154,12700.0
2014-12-05 11:50:00,50.02,50.09,50.02,50.09,39500.0,40.2154,40.2716,40.2154,40.2716,39500.0
2014-12-05 11:55:00,50.09,50.11,50.03,50.03,100100.0,40.2716,40.2877,40.2234,40.2234,100100.0
2014-12-05 12:00:00,50.03,50.05,50.02,50.04,11100.0,40.2234,40.2395,40.2154,40.2314,11100.0
2014-12-05 12:05:00,50.03,50.05,50.03,50.05,11400.0,40.2234,40.2395,40.2234,40.2395,11400.0
2014-12-05 12:10:00,50.06,50.07,50.02,50.03,24000.0,40.2475,40.2556,40.2154,40.2234,24000.0
2014-12-05 12:15:00,50.02,50.06,49.99,50.05,26700.0,40.2154,40.2475,40.1912,40.2395,26700.0
2014-12-05 12:20:00,50.05,50.05,50.02,50.03,23200.0,40.2395,40.2395,40.2154,40.2234,23200.0
2014-12-05 12:25:00,50.03,50.04,50.0,50.02,19300.0,40.2234,40.2314,40.1993,40.2154,19300.0
2014-12-05 12:30:00,50.02,50.05,50.02,50.03,26400.0,40.2154,40.2395,40.2154,40.2234,26400.0
2014-12-05 12:35:00,50.02,50.02,50.0,50.0,19100.0,40.2154,40.2154,40.1993,40.1993,19100.0
2014-12-05 12:40:00,50.01,50.06,50.0,50.06,61700.0,40.2073,40.2475,40.1993,40.2475,61700.0
2014-12-05 12:45:00,50.06,50.06,50.03,50.03,52900.0,40.2475,40.2475,40.2234,40.2234,52900.0
2014-12-05 12:50:00,50.03,50.04,50.0,50.0,9500.0,40.2234,40.2314,40.1993,40.1993,9500.0
2014-12-05 12:55:00,50.0,50.02,50.0,50.02,65800.0,40.1993,40.2154,40.1993,40.2154,65800.0
2014-12-05 13:00:00,50.02,50.03,50.01,50.02,17300.0,40.2154,40.2234,40.2073,40.2154,17300.0
2014-12-05 13:05:00,50.03,50.04,50.0,50.01,22100.0,40.2234,40.2314,40.1993,40.2073,22100.0
2014-12-05 13:10:00,50.02,50.02,50.0,50.0,17300.0,40.2154,40.2154,40.1993,40.1993,17300.0
2014-12-05 13:15:00,49.99,49.99,49.97,49.97,6000.0,40.1912,40.1912,40.1752,40.1752,6000.0
2014-12-05 13:20:00,49.97,49.97,49.94,49.96,5600.0,40.1752,40.1752,40.151,40.1671,5600.0
2014-12-05 13:25:00,49.95,49.96,49.94,49.95,20100.0,40.1591,40.1671,40.151,40.1591,20100.0
2014-12-05 13:30:00,49.96,49.98,49.96,49.98,7500.0,40.1671,40.1832,40.1671,40.1832,7500.0
2014-12-05 13:35:00,49.97,49.98,49.96,49.98,13300.0,40.1752,40.1832,40.1671,40.1832,13300.0
2014-12-05 13:40:00,49.98,49.99,49.97,49.97,16000.0,40.1832,40.1912,40.1752,40.1752,16000.0
2014-12-05 13:45:00,49.97,49.99,49.95,49.98,6000.0,40.1752,40.1912,40.1591,40.1832,6000.0
2014-12-05 13:50:00,49.98,49.99,49.96,49.97,28900.0,40.1832,40.1912,40.1671,40.1752,28900.0
2014-12-05 13:55:00,49.97,49.97,49.96,49.96,11300.0,40.1752,40.1752,40.1671,40.1671,11300.0
2014-12-05 14:00:00,49.97,49.97,49.94,49.94,5900.0,40.1752,40.1752,40.151,40.151,5900.0
2014-12-05 14:05:00,49.94,49.96,49.94,49.96,14800.0,40.151,40.1671,40.151,40.1671,14800.0
2014-12-05 14:10:00,49.96,49.97,49.95,49.96,33700.0,40.1671,40.1752,40.1591,40.1671,33700.0
2014-12-05 14:15:00,49.95,49.96,49.93,49.94,36600.0,40.1591,40.1671,40.143,40.151,36600.0
2014-12-05 14:20:00,49.93,49.93,49.9,49.93,20700.0,40.143,40.143,40.1189,40.143,20700.0
2014-12-05 14:25:00,49.93,49.94,49.9,49.91,6800.0,40.143,40.151,40.1189,40.1269,6800.0
2014-12-05 14:30:00,49.9,49.91,49.85,49.86,14100.0,40.1189,40.1269,40.0787,40.0867,14100.0
2014-12-05 14:35:00,49.86,49.88,49.85,49.87,18400.0,40.0867,40.1028,40.0787,40.0948,18400.0
2014-12-05 14:40:00,49.87,49.87,49.84,49.84,119200.0,40.0948,40.0948,40.0707,40.0707,119200.0
2014-12-05 14:45:00,49.84,49.84,49.8,49.81,9700.0,40.0707,40.0707,40.0385,40.0465,9700.0
2014-12-05 14:50:00,49.81,49.82,49.79,49.79,9200.0,40.0465,40.0546,40.0305,40.0305,9200.0
2014-12-05 14:55:00,49.79,49.79,49.77,49.77,19900.0,40.0305,40.0305,40.0144,40.0144,19900.0
2014-12-05 15:00:00,49.77,49.79,49.74,49.79,35100.0,40.0144,40.0305,39.9903,40.0305,35100.0
2014-12-05 15:05:00,49.78,49.79,49.77,49.78,31000.0,40.0224,40.0305,40.0144,40.0224,31000.0
2014-12-05 15:10:00,49.79,49.82,49.78,49.81,23900.0,40.0305,40.0546,40.0224,40.0465,23900.0
2014-12-05 15:15:00,49.81,49.82,49.79,49.81,177100.0,40.0465,40.0546,40.0305,40.0465,177100.0
2014-12-05 15:20:00,49.8,49.82,49.8,49.8,12700.0,40.0385,40.0546,40.0385,40.0385,12700.0
2014-12-05 15:25:00,49.8,49.82,49.79,49.8,19700.0,40.0385,40.0546,40.0305,40.0385,19700.0
2014-12-05 15:30:00,49.8,49.8,49.75,49.76,23100.0,40.0385,40.0385,39.9983,40.0063,23100.0
2014-12-05 15:35:00,49.76,49.77,49.73,49.73,92000.0,40.0063,40.0144,39.9822,39.9822,92000.0
2014-12-05 15:40:00,49.73,49.76,49.72,49.74,143800.0,39.9822,40.0063,39.9742,39.9903,143800.0
2014-12-05 15:45:00,49.74,49.77,49.67,49.68,167700.0,39.9903,40.0144,39.934,39.942,167700.0
2014-12-05 15:50:00,49.68,49.74,49.68,49.73,137800.0,39.942,39.9903,39.942,39.9822,137800.0
2014-12-05 15:55:00,49.72,49.79,49.72,49.77,232400.0,39.9742,40.0305,39.9742,40.0144,232400.0
2014-12-08 09:30:00,49.71,49.72,49.43,49.47,563900.0,39.9661,39.9742,39.741,39.7732,563900.0
2014-12-08 09:35:00,49.48,49.6,49.47,49.58,116800.0,39.7812,39.8777,39.7732,39.8616,116800.0
2014-12-08 09:40:00,49.58,49.61,49.53,49.57,89700.0,39.8616,39.8857,39.8214,39.8536,89700.0
2014-12-08 09:45:00,49.57,49.58,49.53,49.55,47400.0,39.8536,39.8616,39.8214,39.8375,47400.0
2014-12-08 09:50:00,49.56,49.56,49.49,49.54,83300.0,39.8455,39.8455,39.7893,39.8295,83300.0
2014-12-08 09:55:00,49.52,49.55,49.51,49.53,55900.0,39.8134,39.8375,39.8053,39.8214,55900.0
2014-12-08 10:00:00,49.54,49.54,49.5,49.53,54200.0,39.8295,39.8295,39.7973,39.8214,54200.0
2014-12-08 10:05:00,49.53,49.56,49.49,49.5,33800.0,39.8214,39.8455,39.7893,39.7973,33800.0
2014-12-08 10:10:00,49.49,49.49,49.44,49.46,47700.0,39.7893,39.7893,39.7491,39.7651,47700.0
2014-12-08 10:15:00,49.46,49.5,49.44,49.5,38000.0,39.7651,39.7973,39.7491,39.7973,38000.0
2014-12-08 10:20:00,49.51,49.55,49.51,49.52,41800.0,39.8053,39.8375,39.8053,39.8134,41800.0
2014-12-08 10:25:00,49.53,49.56,49.51,49.55,74200.0,39.8214,39.8455,39.8053,39.8375,74200.0
2014-12-08 10:30:00,49.55,49.56,49.48,49.48,39600.0,39.8375,39.8455,39.7812,39.7812,39600.0
2014-12-08 10:35:00,49.48,49.5,49.46,49.47,51500.0,39.7812,39.7973,39.7651,39.7732,51500.0
2014-12-08 10:40:00,49.47,49.48,49.44,49.46,23500.0,39.7732,39.7812,39.7491,39.7651,23500.0
2014-12-08 10:45:00,49.46,49.46,49.42,49.45,35600.0,39.7651,39.7651,39.733,39.7571,35600.0
2014-12-08 10:50:00,49.45,49.48,49.44,49.48,37500.0,39.7571,39.7812,39.7491,39.7812,37500.0
2014-12-08 10:55:00,49.47,49.48,49.44,49.44,61300.0,39.7732,39.7812,39.7491,39.7491,61300.0
2014-12-08 11:00:00,49.43,49.43,49.41,49.42,32600.0,39.741,39.741,39.7249,39.733,32600.0
2014-12-08 11:05:00,49.41,49.42,49.36,49.39,46800.0,39.7249,39.733,39.6847,39.7089,46800.0
2014-12-08 11:10:00,49.4,49.42,49.38,49.38,36900.0,39.7169,39.733,39.7008,39.7008,36900.0
2014-12-08 11:15:00,49.38,49.4,49.37,49.4,30400.0,39.7008,39.7169,39.6928,39.7169,30400.0
2014-12-08 11:20:00,49.39,49.41,49.35,49.35,47200.0,39.7089,39.7249,39.6767,39.6767,47200.0
2014-12-08 11:25:00,49.35,49.35,49.28,49.28,31800.0,39.6767,39.6767,39.6204,39.6204,31800.0
2014-12-08 11:30:00,49.28,49.32,49.27,49.27,45400.0,39.6204,39.6526,39.6124,39.6124,45400.0
2014-12-08 11:35:00,49.26,49.26,49.24,49.24,31600.0,39.6043,39.6043,39.5883,39.5883,31600.0
2014-12-08 11:40:00,49.24,49.24,49.18,49.19,35500.0,39.5883,39.5883,39.54,39.5481,35500.0
2014-12-08 11:45:00,49.18,49.23,49.17,49.2,49800.0,39.54,39.5802,39.532,39.5561,49800.0
2014-12-08 11:50:00,49.2,49.23,49.19,49.21,47000.0,39.5561,39.5802,39.5481,39.5641,47000.0
2014-12-08 11:55:00,49.21,49.25,49.2,49.23,43500.0,39.5641,39.5963,39.5561,39.5802,43500.0
2014-12-08 12:00:00,49.23,49.23,49.2,49.21,52500.0,39.5802,39.5802,39.5561,39.5641,52500.0
2014-12-08 12:05:00,49.21,49.26,49.21,49.23,63500.0,39.5641,39.6043,39.5641,39.5802,63500.0
2014-12-08 12:10:00,49.22,49.22,49.13,49.13,75000.0,39.5722,39.5722,39.4998,39.4998,75000.0
2014-12-08 12:15:00,49.12,49.14,49.07,49.13,107400.0,39.4918,39.5079,39.4516,39.4998,107400.0
2014-12-08 12:20:00,49.13,49.13,49.07,49.1,109800.0,39.4998,39.4998,39.4516,39.4757,109800.0
2014-12-08 12:25:00,49.09,49.11,49.09,49.1,26300.0,39.4677,39.4837,39.4677,39.4757,26300.0
2014-12-08 12:30:00,49.09,49.13,49.06,49.12,34900.0,39.4677,39.4998,39.4435,39.4918,34900.0
2014-12-08 12:35:00,49.13,49.16,49.11,49.16,39800.0,39.4998,39.5239,39.4837,39.5239,39800.0
2014-12-08 12:40:00,49.15,49.2,49.15,49.19,31700.0,39.5159,39.5561,39.5159,39.5481,31700.0
2014-12-08 12:45:00,49.18,49.19,49.14,49.15,27700.0,39.54,39.5481,39.5079,39.5159,27700.0
2014-12-08 12:50:00,49.15,49.18,49.14,49.16,19100.0,39.5159,39.54,39.5079,39.5239,19100.0
2014-12-08 12:55:00,49.17,49.18,49.09,49.11,43900.0,39.532,39.54,39.4677,39.4837,43900.0
2014-12-08 13:00:00,49.11,49.12,49.09,49.11,46500.0,39.4837,39.4918,39.4677,39.4837,46500.0
2014-12-08 13:05:00,49.11,49.13,49.1,49.1,20700.0,39.4837,39.4998,39.4757,39.4757,20700.0
2014-12-08 13:10:00,49.09,49.12,49.07,49.1,50300.0,39.4677,39.4918,39.4516,39.4757,50300.0
2014-12-08 13:15:00,49.1,49.1,49.08,49.09,23200.0,39.4757,39.4757,39.4596,39.4677,23200.0
2014-12-08 13:20:00,49.09,49.1,49.03,49.03,20700.0,39.4677,39.4757,39.4194,39.4194,20700.0
2014-12-08 13:25:00,49.04,49.06,49.03,49.05,30300.0,39.4275,39.4435,39.4194,39.4355,30300.0
2014-12-08 13:30:00,49.05,49.06,48.97,48.97,36800.0,39.4355,39.4435,39.3712,39.3712,36800.0
2014-12-08 13:35:00,48.97,48.97,48.91,48.93,212800.0,39.3712,39.3712,39.3229,39.339,212800.0
2014-12-08 13:40:00,48.92,48.95,48.92,48.94,61600.0,39.331,39.3551,39.331,39.3471,61600.0
2014-12-08 13:45:00,48.93,48.97,48.91,48.96,28800.0,39.339,39.3712,39.3229,39.3631,28800.0
2014-12-08 13:50:00,48.95,49.02,48.95,49.02,72400.0,39.3551,39.4114,39.3551,39.4114,72400.0
2014-12-08 13:55:00,49.01,49.03,48.97,48.98,78500.0,39.4033,39.4194,39.3712,39.3792,78500.0
2014-12-08 14:00:00,48.97,48.97,48.93,48.95,79700.0,39.3712,39.3712,39.339,39.3551,79700.0
2014-12-08 14:05:00,48.95,48.98,48.94,48.97,40900.0,39.3551,39.3792,39.3471,39.3712,40900.0
2014-12-08 14:10:00,48.96,48.97,48.91,48.93,31000.0,39.3631,39.3712,39.3229,39.339,31000.0
2014-12-08 14:15:00,48.93,48.96,48.9,48.93,30700.0,39.339,39.3631,39.3149,39.339,30700.0
2014-12-08 14:20:00,48.92,48.94,48.91,48.94,39600.0,39.331,39.3471,39.3229,39.3471,39600.0
2014-12-08 14:25:00,48.95,48.98,48.94,48.96,31800.0,39.3551,39.3792,39.3471,39.3631,31800.0
2014-12-08 14:30:00,48.95,48.98,48.94,48.96,43500.0,39.3551,39.3792,39.3471,39.3631,43500.0
2014-12-08 14:35:00,48.96,48.99,48.95,48.97,33800.0,39.3631,39.3873,39.3551,39.3712,33800.0
2014-12-08 14:40:00,48.97,48.99,48.94,48.97,37800.0,39.3712,39.3873,39.3471,39.3712,37800.0
2014-12-08 14:45:00,48.97,49.04,48.97,49.04,98800.0,39.3712,39.4275,39.3712,39.4275,98800.0
2014-12-08 14:50:00,49.03,49.08,49.03,49.08,47300.0,39.4194,39.4596,39.4194,39.4596,47300.0
2014-12-08 14:55:00,49.08,49.08,49.0,49.0,34300.0,39.4596,39.4596,39.3953,39.3953,34300.0
2014-12-08 15:00:00,48.99,49.02,48.98,48.99,59800.0,39.3873,39.4114,39.3792,39.3873,59800.0
2014-12-08 15:05:00,48.99,48.99,48.94,48.95,45500.0,39.3873,39.3873,39.3471,39.3551,45500.0
2014-12-08 15:10:00,48.95,48.98,48.94,48.97,42800.0,39.3551,39.3792,39.3471,39.3712,42800.0
2014-12-08 15:15:00,48.97,48.99,48.92,48.92,77200.0,39.3712,39.3873,39.331,39.331,77200.0
2014-12-08 15:20:00,48.92,49.02,48.91,49.01,113800.0,39.331,39.4114,39.3229,39.4033,113800.0
2014-12-08 15:25:00,49.0,49.03,48.99,48.99,42300.0,39.3953,39.4194,39.3873,39.3873,42300.0
2014-12-08 15:30:00,48.99,49.0,48.97,48.98,57600.0,39.3873,39.3953,39.3712,39.3792,57600.0
2014-12-08 15:35:00,48.98,49.0,48.94,48.95,50900.0,39.3792,39.3953,39.3471,39.3551,50900.0
2014-12-08 15:40:00,48.95,49.01,48.93,48.99,87200.0,39.3551,39.4033,39.339,39.3873,87200.0
2014-12-08 15:45:00,48.98,49.0,48.92,48.94,130400.0,39.3792,39.3953,39.331,39.3471,130400.0
2014-12-08 15:50:00,48.94,48.99,48.93,48.99,191700.0,39.3471,39.3873,39.339,39.3873,191700.0
2014-12-08 15:55:00,48.98,49.04,48.98,49.0,376300.0,39.3792,39.4275,39.3792,39.3953,376300.0
2014-12-09 09:30:00,48.72,48.72,48.54,48.65,267400.0,39.1702,39.1702,39.0255,39.1139,267400.0
2014-12-09 09:35:00,48.65,48.69,48.62,48.66,390000.0,39.1139,39.1461,39.0898,39.1219,390000.0
2014-12-09 09:40:00,48.66,48.79,48.65,48.76,150000.0,39.1219,39.2265,39.1139,39.2023,150000.0
2014-12-09 09:45:00,48.75,48.82,48.73,48.82,135200.0,39.1943,39.2506,39.1782,39.2506,135200.0
2014-12-09 09:50:00,48.81,48.81,48.7,48.73,85100.0,39.2425,39.2425,39.1541,39.1782,85100.0
2014-12-09 09:55:00,48.72,48.81,48.71,48.8,80200.0,39.1702,39.2425,39.1621,39.2345,80200.0
2014-12-09 10:00:00,48.8,48.86,48.8,48.8,334400.0,39.2345,39.2827,39.2345,39.2345,334400.0
2014-12-09 10:05:00,48.81,48.86,48.8,48.86,66700.0,39.2425,39.2827,39.2345,39.2827,66700.0
2014-12-09 10:10:00,48.86,48.87,48.81,48.82,281400.0,39.2827,39.2908,39.2425,39.2506,281400.0
2014-12-09 10:15:00,48.82,48.86,48.69,48.69,67000.0,39.2506,39.2827,39.1461,39.1461,67000.0
2014-12-09 10:20:00,48.68,48.75,48.66,48.66,94200.0,39.138,39.1943,39.1219,39.1219,94200.0
2014-12-09 10:25:00,48.65,48.65,48.53,48.57,117800.0,39.1139,39.1139,39.0174,39.0496,117800.0
2014-12-09 10:30:00,48.57,48.6,48.52,48.58,87300.0,39.0496,39.0737,39.0094,39.0576,87300.0
2014-12-09 10:35:00,48.58,48.63,48.58,48.61,137100.0,39.0576,39.0978,39.0576,39.0817,137100.0
2014-12-09 10:40:00,48.61,48.66,48.59,48.59,73700.0,39.0817,39.1219,39.0657,39.0657,73700.0
2014-12-09 10:45:00,48.58,48.67,48.56,48.66,74900.0,39.0576,39.13,39.0415,39.1219,74900.0
2014-12-09 10:50:00,48.66,48.66,48.61,48.63,106200.0,39.1219,39.1219,39.0817,39.0978,106200.0
2014-12-09 10:55:00,48.63,48.69,48.61,48.62,43600.0,39.0978,39.1461,39.0817,39.0898,43600.0
2014-12-09 11:00:00,48.63,48.65,48.6,48.63,52300.0,39.0978,39.1139,39.0737,39.0978,52300.0
2014-12-09 11:05:00,48.63,48.68,48.61,48.61,31200.0,39.0978,39.138,39.0817,39.0817,31200.0
2014-12-09 11:10:00,48.61,48.64,48.61,48.61,30400.0,39.0817,39.1059,39.0817,39.0817,30400.0
2014-12-09 11:15:00,48.62,48.63,48.58,48.62,45000.0,39.0898,39.0978,39.0576,39.0898,45000.0
2014-12-09 11:20:00,48.62,48.68,48.62,48.68,71200.0,39.0898,39.138,39.0898,39.138,71200.0
2014-12-09 11:25:00,48.68,48.77,48.68,48.73,53000.0,39.138,39.2104,39.138,39.1782,53000.0
2014-12-09 11:30:00,48.74,48.78,48.71,48.71,42000.0,39.1863,39.2184,39.1621,39.1621,42000.0
2014-12-09 11:35:00,48.7,48.7,48.62,48.64,61600.0,39.1541,39.1541,39.0898,39.1059,61600.0
2014-12-09 11:40:00,48.65,48.68,48.65,48.68,55700.0,39.1139,39.138,39.1139,39.138,55700.0
2014-12-09 11:45:00,48.67,48.69,48.63,48.67,66800.0,39.13,39.1461,39.0978,39.13,66800.0
2014-12-09 11:50:00,48.68,48.73,48.68,48.71,27600.0,39.138,39.1782,39.138,39.1621,27600.0
2014-12-09 11:55:00,48.71,48.71,48.67,48.68,32400.0,39.1621,39.1621,39.13,39.138,32400.0
2014-12-09 12:00:00,48.67,48.71,48.65,48.7,45300.0,39.13,39.1621,39.1139,39.1541,45300.0
2014-12-09 12:05:00,48.71,48.74,48.69,48.71,32300.0,39.1621,39.1863,39.1461,39.1621,32300.0
2014-12-09 12:10:00,48.71,48.71,48.67,48.7,17900.0,39.1621,39.1621,39.13,39.1541,17900.0
2014-12-09 12:15:00,48.7,48.7,48.62,48.62,55800.0,39.1541,39.1541,39.0898,39.0898,55800.0
2014-12-09 12:20:00,48.64,48.67,48.64,48.66,20600.0,39.1059,39.13,39.1059,39.1219,20600.0
2014-12-09 12:25:00,48.67,48.71,48.67,48.69,34900.0,39.13,39.1621,39.13,39.1461,34900.0
2014-12-09 12:30:00,48.69,48.74,48.67,48.74,27200.0,39.1461,39.1863,39.13,39.1863,27200.0
2014-12-09 12:35:00,48.74,48.82,48.74,48.82,36100.0,39.1863,39.2506,39.1863,39.2506,36100.0
2014-12-09 12:40:00,48.84,48.86,48.8,48.81,26200.0,39.2667,39.2827,39.2345,39.2425,26200.0
2014-12-09 12:45:00,48.81,48.87,48.81,48.86,37000.0,39.2425,39.2908,39.2425,39.2827,37000.0
2014-12-09 12:50:00,48.85,48.87,48.81,48.81,19000.0,39.2747,39.2908,39.2425,39.2425,19000.0
2014-12-09 12:55:00,48.82,48.87,48.81,48.87,31000.0,39.2506,39.2908,39.2425,39.2908,31000.0
2014-12-09 13:00:00,48.88,48.88,48.83,48.86,33100.0,39.2988,39.2988,39.2586,39.2827,33100.0
2014-12-09 13:05:00,48.87,48.93,48.86,48.91,27900.0,39.2908,39.339,39.2827,39.3229,27900.0
2014-12-09 13:10:00,48.91,49.01,48.91,48.96,131500.0,39.3229,39.4033,39.3229,39.3631,131500.0
2014-12-09 13:15:00,48.97,48.97,48.95,48.96,24500.0,39.3712,39.3712,39.3551,39.3631,24500.0
2014-12-09 13:20:00,48.97,48.97,48.91,48.91,36700.0,39.3712,39.3712,39.3229,39.3229,36700.0
2014-12-09 13:25:00,48.91,48.92,48.9,48.9,18700.0,39.3229,39.331,39.3149,39.3149,18700.0
2014-12-09 13:30:00,48.9,48.98,48.9,48.98,45700.0,39.3149,39.3792,39.3149,39.3792,45700.0
2014-12-09 13:35:00,48.99,49.05,48.97,49.04,68300.0,39.3873,39.4355,39.3712,39.4275,68300.0
2014-12-09 13:40:00,49.04,49.05,49.01,49.03,102000.0,39.4275,39.4355,39.4033,39.4194,102000.0
2014-12-09 13:45:00,49.03,49.03,48.98,48.98,196000.0,39.4194,39.4194,39.3792,39.3792,196000.0
2014-12-09 13:50:00,48.99,49.02,48.96,49.01,45800.0,39.3873,39.4114,39.3631,39.4033,45800.0
2014-12-09 13:55:00,49.01,49.02,48.99,49.0,33000.0,39.4033,39.4114,39.3873,39.3953,33000.0
2014-12-09 14:00:00,49.01,49.03,49.0,49.03,24000.0,39.4033,39.4194,39.3953,39.4194,24000.0
2014-12-09 14:05:00,49.03,49.1,49.03,49.06,50200.0,39.4194,39.4757,39.4194,39.4435,50200.0
2014-12-09 14:10:00,49.06,49.09,49.05,49.07,63400.0,39.4435,39.4677,39.4355,39.4516,63400.0
2014-12-09 14:15:00,49.08,49.1,49.06,49.08,33300.0,39.4596,39.4757,39.4435,39.4596,33300.0
2014-12-09 14:20:00,49.09,49.11,49.07,49.1,38400.0,39.4677,39.4837,39.4516,39.4757,38400.0
2014-12-09 14:25:00,49.1,49.12,49.08,49.11,41600.0,39.4757,39.4918,39.4596,39.4837,41600.0
2014-12-09 14:30:00,49.1,49.11,48.99,48.99,31900.0,39.4757,39.4837,39.3873,39.3873,31900.0
2014-12-09 14:35:00,48.99,49.02,48.99,49.02,35800.0,39.3873,39.4114,39.3873,39.4114,35800.0
2014-12-09 14:40:00,49.02,49.07,49.0,49.07,38300.0,39.4114,39.4516,39.3953,39.4516,38300.0
2014-12-09 14:45:00,49.05,49.07,49.04,49.04,27000.0,39.4355,39.4516,39.4275,39.4275,27000.0
2014-12-09 14:50:00,49.05,49.06,49.0,49.01,47400.0,39.4355,39.4435,39.3953,39.4033,47400.0
2014-12-09 14:55:00,49.0,49.05,49.0,49.04,37700.0,39.3953,39.4355,39.3953,39.4275,37700.0
2014-12-09 15:00:00,49.05,49.12,49.05,49.1,52100.0,39.4355,39.4918,39.4355,39.4757,52100.0
2014-12-09 15:05:00,49.1,49.11,49.04,49.05,42700.0,39.4757,39.4837,39.4275,39.4355,42700.0
2014-12-09 15:10:00,49.05,49.07,49.01,49.04,54100.0,39.4355,39.4516,39.4033,39.4275,54100.0
2014-12-09 15:15:00,49.04,49.1,49.03,49.05,48900.0,39.4275,39.4757,39.4194,39.4355,48900.0
2014-12-09 15:20:00,49.05,49.07,49.04,49.05,34700.0,39.4355,39.4516,39.4275,39.4355,34700.0
2014-12-09 15:25:00,49.05,49.08,49.03,49.03,61600.0,39.4355,39.4596,39.4194,39.4194,61600.0
2014-12-09 15:30:00,49.03,49.05,49.01,49.04,74400.0,39.4194,39.4355,39.4033,39.4275,74400.0
2014-12-09 15:35:00,49.04,49.07,49.03,49.05,68200.0,39.4275,39.4516,39.4194,39.4355,68200.0
2014-12-09 15:40:00,49.05,49.09,49.03,49.08,71800.0,39.4355,39.4677,39.4194,39.4596,71800.0
2014-12-09 15:45:00,49.07,49.11,49.05,49.1,79500.0,39.4516,39.4837,39.4355,39.4757,79500.0
2014-12-09 15:50:00,49.1,49.11,49.05,49.1,125600.0,39.4757,39.4837,39.4355,39.4757,125600.0
2014-12-09 15:55:00,49.1,49.14,49.09,49.11,242600.0,39.4757,39.5079,39.4677,39.4837,242600.0
2014-12-10 09:30:00,48.91,48.96,48.79,48.82,207300.0,39.3229,39.3631,39.2265,39.2506,207300.0
2014-12-10 09:35:00,48.83,48.83,48.75,48.76,292000.0,39.2586,39.2586,39.1943,39.2023,292000.0
2014-12-10 09:40:00,48.76,48.85,48.72,48.79,362900.0,39.2023,39.2747,39.1702,39.2265,362900.0
2014-12-10 09:45:00,48.8,48.8,48.66,48.67,99700.0,39.2345,39.2345,39.1219,39.13,99700.0
2014-12-10 09:50:00,48.66,48.72,48.66,48.71,106400.0,39.1219,39.1702,39.1219,39.1621,106400.0
2014-12-10 09:55:00,48.71,48.71,48.6,48.68,224900.0,39.1621,39.1621,39.0737,39.138,224900.0
2014-12-10 10:00:00,48.67,48.68,48.58,48.59,90200.0,39.13,39.138,39.0576,39.0657,90200.0
2014-12-10 10:05:00,48.59,48.67,48.57,48.59,223800.0,39.0657,39.13,39.0496,39.0657,223800.0
2014-12-10 10:10:00,48.59,48.64,48.54,48.63,136800.0,39.0657,39.1059,39.0255,39.0978,136800.0
2014-12-10 10:15:00,48.63,48.67,48.61,48.66,90800.0,39.0978,39.13,39.0817,39.1219,90800.0
2014-12-10 10:20:00,48.65,48.68,48.64,48.68,32100.0,39.1139,39.138,39.1059,39.138,32100.0
2014-12-10 10:25:00,48.69,48.7,48.67,48.67,44800.0,39.1461,39.1541,39.13,39.13,44800.0
2014-12-10 10:30:00,48.67,48.67,48.57,48.57,71100.0,39.13,39.13,39.0496,39.0496,71100.0
2014-12-10 10:35:00,48.58,48.6,48.53,48.55,47900.0,39.0576,39.0737,39.0174,39.0335,47900.0
2014-12-10 10:40:00,48.55,48.59,48.54,48.56,129400.0,39.0335,39.0657,39.0255,39.0415,129400.0
2014-12-10 10:45:00,48.56,48.61,48.53,48.53,177600.0,39.0415,39.0817,39.0174,39.0174,177600.0
2014-12-10 10:50:00,48.53,48.59,48.5,48.56,180400.0,39.0174,39.0657,38.9933,39.0415,180400.0
2014-12-10 10:55:00,48.57,48.65,48.57,48.65,41700.0,39.0496,39.1139,39.0496,39.1139,41700.0
2014-12-10 11:00:00,48.66,48.67,48.63,48.65,34300.0,39.1219,39.13,39.0978,39.1139,34300.0
2014-12-10 11:05:00,48.65,48.65,48.62,48.63,33800.0,39.1139,39.1139,39.0898,39.0978,33800.0
2014-12-10 11:10:00,48.63,48.65,48.6,48.63,48200.0,39.0978,39.1139,39.0737,39.0978,48200.0
2014-12-10 11:15:00,48.63,48.63,48.52,48.53,36900.0,39.0978,39.0978,39.0094,39.0174,36900.0
2014-12-10 11:20:00,48.53,48.55,48.5,48.54,48400.0,39.0174,39.0335,38.9933,39.0255,48400.0
2014-12-10 11:25:00,48.53,48.59,48.53,48.53,60800.0,39.0174,39.0657,39.0174,39.0174,60800.0
2014-12-10 11:30:00,48.52,48.55,48.46,48.49,43400.0,39.0094,39.0335,38.9612,38.9853,43400.0
2014-12-10 11:35:00,48.49,48.56,48.48,48.54,63500.0,38.9853,39.0415,38.9772,39.0255,63500.0
2014-12-10 11:40:00,48.53,48.53,48.47,48.51,45500.0,39.0174,39.0174,38.9692,39.0014,45500.0
2014-12-10 11:45:00,48.52,48.52,48.48,48.51,45400.0,39.0094,39.0094,38.9772,39.0014,45400.0
2014-12-10 11:50:00,48.52,48.58,48.52,48.54,157500.0,39.0094,39.0576,39.0094,39.0255,157500.0
2014-12-10 11:55:00,48.56,48.56,48.53,48.54,27400.0,39.0415,39.0415,39.0174,39.0255,27400.0
2014-12-10 12:00:00,48.54,48.59,48.54,48.56,46800.0,39.0255,39.0657,39.0255,39.0415,46800.0
2014-12-10 12:05:00,48.55,48.55,48.5,48.52,34600.0,39.0335,39.0335,38.9933,39.0094,34600.0
2014-12-10 12:10:00,48.52,48.54,48.49,48.5,28500.0,39.0094,39.0255,38.9853,38.9933,28500.0
2014-12-10 12:15:00,48.5,48.5,48.45,48.48,63700.0,38.9933,38.9933,38.9531,38.9772,63700.0
2014-12-10 12:20:00,48.47,48.49,48.44,48.49,33500.0,38.9692,38.9853,38.9451,38.9853,33500.0
2014-12-10 12:25:00,48.49,48.49,48.44,48.45,19400.0,38.9853,38.9853,38.9451,38.9531,19400.0
2014-12-10 12:30:00,48.43,48.48,48.39,48.46,89000.0,38.937,38.9772,38.9049,38.9612,89000.0
2014-12-10 12:35:00,48.46,48.52,48.45,48.49,51500.0,38.9612,39.0094,38.9531,38.9853,51500.0
2014-12-10 12:40:00,48.49,48.53,48.49,48.52,28900.0,38.9853,39.0174,38.9853,39.0094,28900.0
2014-12-10 12:45:00,48.51,48.57,48.5,48.57,83700.0,39.0014,39.0496,38.9933,39.0496,83700.0
2014-12-10 12:50:00,48.58,48.64,48.57,48.57,21500.0,39.0576,39.1059,39.0496,39.0496,21500.0
2014-12-10 12:55:00,48.56,48.58,48.54,48.56,25000.0,39.0415,39.0576,39.0255,39.0415,25000.0
2014-12-10 13:00:00,48.55,48.6,48.54,48.6,31400.0,39.0335,39.0737,39.0255,39.0737,31400.0
2014-12-10 13:05:00,48.59,48.63,48.55,48.6,27300.0,39.0657,39.0978,39.0335,39.0737,27300.0
2014-12-10 13:10:00,48.59,48.61,48.58,48.6,31200.0,39.0657,39.0817,39.0576,39.0737,31200.0
2014-12-10 13:15:00,48.59,48.6,48.56,48.56,22500.0,39.0657,39.0737,39.0415,39.0415,22500.0
2014-12-10 13:20:00,48.56,48.58,48.55,48.56,17200.0,39.0415,39.0576,39.0335,39.0415,17200.0
2014-12-10 13:25:00,48.57,48.57,48.54,48.54,24300.0,39.0496,39.0496,39.0255,39.0255,24300.0
2014-12-10 13:30:00,48.56,48.56,48.49,48.49,48900.0,39.0415,39.0415,38.9853,38.9853,48900.0
2014-12-10 13:35:00,48.49,48.5,48.47,48.47,43600.0,38.9853,38.9933,38.9692,38.9692,43600.0
2014-12-10 13:40:00,48.47,48.47,48.42,48.43,32100.0,38.9692,38.9692,38.929,38.937,32100.0
2014-12-10 13:45:00,48.42,48.42,48.29,48.3,96400.0,38.929,38.929,38.8245,38.8325,96400.0
2014-12-10 13:50:00,48.29,48.31,48.26,48.29,220000.0,38.8245,38.8406,38.8004,38.8245,220000.0
2014-12-10 13:55:00,48.29,48.29,48.27,48.27,56000.0,38.8245,38.8245,38.8084,38.8084,56000.0
2014-12-10 14:00:00,48.27,48.29,48.24,48.29,83600.0,38.8084,38.8245,38.7843,38.8245,83600.0
2014-12-10 14:05:00,48.29,48.32,48.29,48.3,57100.0,38.8245,38.8486,38.8245,38.8325,57100.0
2014-12-10 14:10:00,48.3,48.3,48.26,48.28,101300.0,38.8325,38.8325,38.8004,38.8164,101300.0
2014-12-10 14:15:00,48.26,48.29,48.26,48.28,41000.0,38.8004,38.8245,38.8004,38.8164,41000.0
2014-12-10 14:20:00,48.28,48.28,48.16,48.17,85900.0,38.8164,38.8164,38.72,38.728,85900.0
2014-12-10 14:25:00,48.18,48.22,48.17,48.2,48400.0,38.736,38.7682,38.728,38.7521,48400.0
2014-12-10 14:30:00,48.19,48.19,48.1,48.12,67100.0,38.7441,38.7441,38.6717,38.6878,67100.0
2014-12-10 14:35:00,48.11,48.14,48.05,48.06,73600.0,38.6798,38.7039,38.6315,38.6396,73600.0
2014-12-10 14:40:00,48.06,48.1,48.04,48.1,40500.0,38.6396,38.6717,38.6235,38.6717,40500.0
2014-12-10 14:45:00,48.09,48.15,48.08,48.13,40400.0,38.6637,38.7119,38.6556,38.6958,40400.0
2014-12-10 14:50:00,48.13,48.13,48.06,48.08,56500.0,38.6958,38.6958,38.6396,38.6556,56500.0
2014-12-10 14:55:00,48.08,48.08,47.98,47.98,51000.0,38.6556,38.6556,38.5752,38.5752,51000.0
2014-12-10 15:00:00,47.98,48.04,47.98,48.01,68400.0,38.5752,38.6235,38.5752,38.5994,68400.0
2014-12-10 15:05:00,48.01,48.12,47.99,48.11,135200.0,38.5994,38.6878,38.5833,38.6798,135200.0
2014-12-10 15:10:00,48.1,48.17,48.09,48.16,43200.0,38.6717,38.728,38.6637,38.72,43200.0
2014-12-10 15:15:00,48.16,48.24,48.13,48.24,117000.0,38.72,38.7843,38.6958,38.7843,117000.0
2014-12-10 15:20:00,48.23,48.27,48.2,48.24,51300.0,38.7762,38.8084,38.7521,38.7843,51300.0
2014-12-10 15:25:00,48.24,48.25,48.2,48.23,90400.0,38.7843,38.7923,38.7521,38.7762,90400.0
2014-12-10 15:30:00,48.24,48.3,48.2,48.29,45800.0,38.7843,38.8325,38.7521,38.8245,45800.0
2014-12-10 15:35:00,48.3,48.3,48.19,48.22,67000.0,38.8325,38.8325,38.7441,38.7682,67000.0
2014-12-10 15:40:00,48.22,48.24,48.14,48.18,111500.0,38.7682,38.7843,38.7039,38.736,111500.0
2014-12-10 15:45:00,48.17,48.17,48.07,48.08,150400.0,38.728,38.728,38.6476,38.6556,150400.0
2014-12-10 15:50:00,48.08,48.13,48.05,48.12,206100.0,38.6556,38.6958,38.6315,38.6878,206100.0
2014-12-10 15:55:00,48.12,48.16,48.07,48.09,341600.0,38.6878,38.72,38.6476,38.6637,341600.0
2014-12-11 09:30:00,48.25,48.36,48.2,48.34,214000.0,38.7923,38.8808,38.7521,38.8647,214000.0
2014-12-11 09:35:00,48.35,48.49,48.35,48.47,245100.0,38.8727,38.9853,38.8727,38.9692,245100.0
2014-12-11 09:40:00,48.48,48.51,48.44,48.49,100700.0,38.9772,39.0014,38.9451,38.9853,100700.0
2014-12-11 09:45:00,48.49,48.55,48.48,48.48,127400.0,38.9853,39.0335,38.9772,38.9772,127400.0
2014-12-11 09:50:00,48.49,48.57,48.47,48.47,108400.0,38.9853,39.0496,38.9692,38.9692,108400.0
2014-12-11 09:55:00,48.47,48.49,48.43,48.44,24800.0,38.9692,38.9853,38.937,38.9451,24800.0
2014-12-11 10:00:00,48.43,48.48,48.41,48.44,66600.0,38.937,38.9772,38.921,38.9451,66600.0
2014-12-11 10:05:00,48.45,48.45,48.38,48.43,48400.0,38.9531,38.9531,38.8968,38.937,48400.0
2014-12-11 10:10:00,48.42,48.45,48.39,48.45,52600.0,38.929,38.9531,38.9049,38.9531,52600.0
2014-12-11 10:15:00,48.44,48.48,48.41,48.45,48100.0,38.9451,38.9772,38.921,38.9531,48100.0
2014-12-11 10:20:00,48.45,48.52,48.44,48.51,85200.0,38.9531,39.0094,38.9451,39.0014,85200.0
2014-12-11 10:25:00,48.51,48.56,48.5,48.56,55300.0,39.0014,39.0415,38.9933,39.0415,55300.0
2014-12-11 10:30:00,48.58,48.66,48.58,48.64,41100.0,39.0576,39.1219,39.0576,39.1059,41100.0
2014-12-11 10:35:00,48.64,48.66,48.62,48.66,55700.0,39.1059,39.1219,39.0898,39.1219,55700.0
2014-12-11 10:40:00,48.66,48.66,48.58,48.6,18500.0,39.1219,39.1219,39.0576,39.0737,18500.0
2014-12-11 10:45:00,48.6,48.61,48.55,48.57,24300.0,39.0737,39.0817,39.0335,39.0496,24300.0
2014-12-11 10:50:00,48.57,48.62,48.57,48.6,12400.0,39.0496,39.0898,39.0496,39.0737,12400.0
2014-12-11 10:55:00,48.61,48.62,48.55,48.57,13700.0,39.0817,39.0898,39.0335,39.0496,13700.0
2014-12-11 11:00:00,48.57,48.61,48.56,48.59,26300.0,39.0496,39.0817,39.0415,39.0657,26300.0
2014-12-11 11:05:00,48.6,48.63,48.57,48.57,33700.0,39.0737,39.0978,39.0496,39.0496,33700.0
2014-12-11 11:10:00,48.57,48.61,48.56,48.59,18400.0,39.0496,39.0817,39.0415,39.0657,18400.0
2014-12-11 11:15:00,48.59,48.62,48.59,48.59,16900.0,39.0657,39.0898,39.0657,39.0657,16900.0
2014-12-11 11:20:00,48.61,48.63,48.6,48.62,24600.0,39.0817,39.0978,39.0737,39.0898,24600.0
2014-12-11 11:25:00,48.61,48.64,48.56,48.57,27300.0,39.0817,39.1059,39.0415,39.0496,27300.0
2014-12-11 11:30:00,48.57,48.61,48.57,48.59,6200.0,39.0496,39.0817,39.0496,39.0657,6200.0
2014-12-11 11:35:00,48.58,48.59,48.55,48.55,94000.0,39.0576,39.0657,39.0335,39.0335,94000.0
2014-12-11 11:40:00,48.55,48.58,48.54,48.54,46900.0,39.0335,39.0576,39.0255,39.0255,46900.0
2014-12-11 11:45:00,48.54,48.54,48.49,48.51,24200.0,39.0255,39.0255,38.9853,39.0014,24200.0
2014-12-11 11:50:00,48.52,48.57,48.52,48.57,13600.0,39.0094,39.0496,39.0094,39.0496,13600.0
2014-12-11 11:55:00,48.57,48.57,48.51,48.56,13000.0,39.0496,39.0496,39.0014,39.0415,13000.0
2014-12-11 12:00:00,48.56,48.57,48.53,48.55,14800.0,39.0415,39.0496,39.0174,39.0335,14800.0
2014-12-11 12:05:00,48.54,48.54,48.49,48.5,9200.0,39.0255,39.0255,38.9853,38.9933,9200.0
2014-12-11 12:10:00,48.5,48.53,48.49,48.53,11100.0,38.9933,39.0174,38.9853,39.0174,11100.0
2014-12-11 12:15:00,48.53,48.55,48.52,48.53,26300.0,39.0174,39.0335,39.0094,39.0174,26300.0
2014-12-11 12:20:00,48.53,48.55,48.53,48.55,5000.0,39.0174,39.0335,39.0174,39.0335,5000.0
2014-12-11 12:25:00,48.55,48.58,48.54,48.57,6500.0,39.0335,39.0576,39.0255,39.0496,6500.0
2014-12-11 12:30:00,48.57,48.57,48.52,48.53,7800.0,39.0496,39.0496,39.0094,39.0174,7800.0
2014-12-11 12:35:00,48.52,48.55,48.52,48.54,9100.0,39.0094,39.0335,39.0094,39.0255,9100.0
2014-12-11 12:40:00,48.54,48.57,48.5,48.51,8900.0,39.0255,39.0496,38.9933,39.0014,8900.0
2014-12-11 12:45:00,48.5,48.55,48.49,48.54,26000.0,38.9933,39.0335,38.9853,39.0255,26000.0
2014-12-11 12:50:00,48.55,48.55,48.53,48.53,10300.0,39.0335,39.0335,39.0174,39.0174,10300.0
2014-12-11 12:55:00,48.54,48.59,48.54,48.58,15200.0,39.0255,39.0657,39.0255,39.0576,15200.0
2014-12-11 13:00:00,48.59,48.59,48.56,48.56,23500.0,39.0657,39.0657,39.0415,39.0415,23500.0
2014-12-11 13:05:00,48.57,48.57,48.54,48.55,11100.0,39.0496,39.0496,39.0255,39.0335,11100.0
2014-12-11 13:10:00,48.55,48.56,48.5,48.5,11400.0,39.0335,39.0415,38.9933,38.9933,11400.0
2014-12-11 13:15:00,48.5,48.53,48.49,48.52,15300.0,38.9933,39.0174,38.9853,39.0094,15300.0
2014-12-11 13:20:00,48.51,48.51,48.46,48.46,7200.0,39.0014,39.0014,38.9612,38.9612,7200.0
2014-12-11 13:25:00,48.45,48.48,48.44,48.45,12700.0,38.9531,38.9772,38.9451,38.9531,12700.0
2014-12-11 13:30:00,48.45,48.46,48.43,48.45,23600.0,38.9531,38.9612,38.937,38.9531,23600.0
2014-12-11 13:35:00,48.44,48.46,48.42,48.44,24500.0,38.9451,38.9612,38.929,38.9451,24500.0
2014-12-11 13:40:00,48.44,48.46,48.44,48.45,10100.0,38.9451,38.9612,38.9451,38.9531,10100.0
2014-12-11 13:45:00,48.45,48.49,48.45,48.49,40000.0,38.9531,38.9853,38.9531,38.9853,40000.0
2014-12-11 13:50:00,48.5,48.51,48.44,48.45,8000.0,38.9933,39.0014,38.9451,38.9531,8000.0
2014-12-11 13:55:00,48.45,48.45,48.37,48.37,19700.0,38.9531,38.9531,38.8888,38.8888,19700.0
2014-12-11 14:00:00,48.36,48.4,48.35,48.38,37700.0,38.8808,38.9129,38.8727,38.8968,37700.0
2014-12-11 14:05:00,48.39,48.42,48.37,48.38,16600.0,38.9049,38.929,38.8888,38.8968,16600.0
2014-12-11 14:10:00,48.38,48.39,48.37,48.38,42400.0,38.8968,38.9049,38.8888,38.8968,42400.0
2014-12-11 14:15:00,48.38,48.38,48.34,48.36,20400.0,38.8968,38.8968,38.8647,38.8808,20400.0
2014-12-11 14:20:00,48.35,48.42,48.35,48.41,43000.0,38.8727,38.929,38.8727,38.921,43000.0
2014-12-11 14:25:00,48.41,48.41,48.32,48.33,39800.0,38.921,38.921,38.8486,38.8566,39800.0
2014-12-11 14:30:00,48.32,48.34,48.28,48.29,56700.0,38.8486,38.8647,38.8164,38.8245,56700.0
2014-12-11 14:35:00,48.28,48.32,48.28,48.32,24400.0,38.8164,38.8486,38.8164,38.8486,24400.0
2014-12-11 14:40:00,48.33,48.36,48.31,48.31,18600.0,38.8566,38.8808,38.8406,38.8406,18600.0
2014-12-11 14:45:00,48.31,48.32,48.2,48.21,39300.0,38.8406,38.8486,38.7521,38.7602,39300.0
2014-12-11 14:50:00,48.21,48.26,48.19,48.24,20800.0,38.7602,38.8004,38.7441,38.7843,20800.0
2014-12-11 14:55:00,48.25,48.26,48.17,48.2,47500.0,38.7923,38.8004,38.728,38.7521,47500.0
2014-12-11 15:00:00,48.19,48.27,48.17,48.27,83900.0,38.7441,38.8084,38.728,38.8084,83900.0
2014-12-11 15:05:00,48.26,48.27,48.23,48.24,45600.0,38.8004,38.8084,38.7762,38.7843,45600.0
2014-12-11 15:10:00,48.24,48.34,48.23,48.32,22100.0,38.7843,38.8647,38.7762,38.8486,22100.0
2014-12-11 15:15:00,48.32,48.37,48.3,48.34,38400.0,38.8486,38.8888,38.8325,38.8647,38400.0
2014-12-11 15:20:00,48.33,48.37,48.29,48.36,66600.0,38.8566,38.8888,38.8245,38.8808,66600.0
2014-12-11 15:25:00,48.35,48.39,48.31,48.33,69800.0,38.8727,38.9049,38.8406,38.8566,69800.0
2014-12-11 15:30:00,48.33,48.38,48.25,48.27,57700.0,38.8566,38.8968,38.7923,38.8084,57700.0
2014-12-11 15:35:00,48.27,48.28,48.22,48.25,29700.0,38.8084,38.8164,38.7682,38.7923,29700.0
2014-12-11 15:40:00,48.25,48.33,48.2,48.21,381200.0,38.7923,38.8566,38.7521,38.7602,381200.0
2014-12-11 15:45:00,48.2,48.23,48.15,48.16,127500.0,38.7521,38.7762,38.7119,38.72,127500.0
2014-12-11 15:50:00,48.16,48.17,48.04,48.1,175200.0,38.72,38.728,38.6235,38.6717,175200.0
2014-12-11 15:55:00,48.09,48.17,48.09,48.16,158100.0,38.6637,38.728,38.6637,38.72,158100.0
2014-12-12 09:30:00,47.65,47.92,47.54,47.55,330200.0,38.3099,38.527,38.2215,38.2295,330200.0
2014-12-12 09:35:00,47.55,47.68,47.55,47.64,199200.0,38.2295,38.334,38.2295,38.3019,199200.0
2014-12-12 09:40:00,47.65,47.68,47.58,47.62,194000.0,38.3099,38.334,38.2536,38.2858,194000.0
2014-12-12 09:45:00,47.61,47.61,47.48,47.5,127900.0,38.2778,38.2778,38.1732,38.1893,127900.0
2014-12-12 09:50:00,47.5,47.54,47.48,47.5,85500.0,38.1893,38.2215,38.1732,38.1893,85500.0
2014-12-12 09:55:00,47.5,47.56,47.46,47.53,117200.0,38.1893,38.2376,38.1572,38.2134,117200.0
2014-12-12 10:00:00,47.54,47.54,47.43,47.44,148000.0,38.2215,38.2215,38.133,38.1411,148000.0
2014-12-12 10:05:00,47.46,47.48,47.4,47.44,230400.0,38.1572,38.1732,38.1089,38.1411,230400.0
2014-12-12 10:10:00,47.45,47.47,47.34,47.37,170500.0,38.1491,38.1652,38.0607,38.0848,170500.0
2014-12-12 10:15:00,47.38,47.38,47.3,47.37,108600.0,38.0928,38.0928,38.0285,38.0848,108600.0
2014-12-12 10:20:00,47.38,47.55,47.37,47.48,162900.0,38.0928,38.2295,38.0848,38.1732,162900.0
2014-12-12 10:25:00,47.48,47.48,47.35,47.37,48800.0,38.1732,38.1732,38.0687,38.0848,48800.0
2014-12-12 10:30:00,47.37,47.42,47.36,47.39,105000.0,38.0848,38.125,38.0768,38.1009,105000.0
2014-12-12 10:35:00,47.37,47.4,47.34,47.34,86300.0,38.0848,38.1089,38.0607,38.0607,86300.0
2014-12-12 10:40:00,47.34,47.39,47.34,47.39,82600.0,38.0607,38.1009,38.0607,38.1009,82600.0
2014-12-12 10:45:00,47.38,47.4,47.34,47.4,109000.0,38.0928,38.1089,38.0607,38.1089,109000.0
2014-12-12 10:50:00,47.39,47.39,47.33,47.36,103800.0,38.1009,38.1009,38.0526,38.0768,103800.0
2014-12-12 10:55:00,47.36,47.38,47.24,47.26,54200.0,38.0768,38.0928,37.9803,37.9964,54200.0
2014-12-12 11:00:00,47.27,47.27,47.16,47.21,154200.0,38.0044,38.0044,37.916,37.9562,154200.0
2014-12-12 11:05:00,47.21,47.27,47.18,47.24,124900.0,37.9562,38.0044,37.932,37.9803,124900.0
2014-12-12 11:10:00,47.24,47.27,47.23,47.27,60700.0,37.9803,38.0044,37.9722,38.0044,60700.0
2014-12-12 11:15:00,47.27,47.29,47.23,47.26,61900.0,38.0044,38.0205,37.9722,37.9964,61900.0
2014-12-12 11:20:00,47.25,47.28,47.23,47.23,66600.0,37.9883,38.0124,37.9722,37.9722,66600.0
2014-12-12 11:25:00,47.22,47.22,47.13,47.14,100600.0,37.9642,37.9642,37.8918,37.8999,100600.0
2014-12-12 11:30:00,47.15,47.25,47.12,47.22,119100.0,37.9079,37.9883,37.8838,37.9642,119100.0
2014-12-12 11:35:00,47.21,47.25,47.18,47.25,67600.0,37.9562,37.9883,37.932,37.9883,67600.0
2014-12-12 11:40:00,47.26,47.26,47.15,47.15,85800.0,37.9964,37.9964,37.9079,37.9079,85800.0
2014-12-12 11:45:00,47.15,47.18,47.13,47.13,68000.0,37.9079,37.932,37.8918,37.8918,68000.0
2014-12-12 11:50:00,47.12,47.16,47.1,47.11,83400.0,37.8838,37.916,37.8677,37.8758,83400.0
2014-12-12 11:55:00,47.11,47.12,47.03,47.06,136200.0,37.8758,37.8838,37.8115,37.8356,136200.0
2014-12-12 12:00:00,47.07,47.16,47.07,47.12,80800.0,37.8436,37.916,37.8436,37.8838,80800.0
2014-12-12 12:05:00,47.13,47.14,47.04,47.04,82400.0,37.8918,37.8999,37.8195,37.8195,82400.0
2014-12-12 12:10:00,47.05,47.08,47.04,47.06,50400.0,37.8275,37.8517,37.8195,37.8356,50400.0
2014-12-12 12:15:00,47.06,47.12,47.05,47.11,67700.0,37.8356,37.8838,37.8275,37.8758,67700.0
2014-12-12 12:20:00,47.11,47.14,47.09,47.13,57000.0,37.8758,37.8999,37.8597,37.8918,57000.0
2014-12-12 12:25:00,47.14,47.16,47.11,47.16,65800.0,37.8999,37.916,37.8758,37.916,65800.0
2014-12-12 12:30:00,47.16,47.2,47.13,47.19,65900.0,37.916,37.9481,37.8918,37.9401,65900.0
2014-12-12 12:35:00,47.18,47.21,47.14,47.19,63800.0,37.932,37.9562,37.8999,37.9401,63800.0
2014-12-12 12:40:00,47.21,47.21,47.15,47.16,27500.0,37.9562,37.9562,37.9079,37.916,27500.0
2014-12-12 12:45:00,47.17,47.21,47.15,47.2,62300.0,37.924,37.9562,37.9079,37.9481,62300.0
2014-12-12 12:50:00,47.2,47.21,47.12,47.13,42000.0,37.9481,37.9562,37.8838,37.8918,42000.0
2014-12-12 12:55:00,47.12,47.15,47.11,47.14,61300.0,37.8838,37.9079,37.8758,37.8999,61300.0
2014-12-12 13:00:00,47.13,47.14,47.06,47.1,59500.0,37.8918,37.8999,37.8356,37.8677,59500.0
2014-12-12 13:05:00,47.1,47.17,47.1,47.16,136800.0,37.8677,37.924,37.8677,37.916,136800.0
2014-12-12 13:10:00,47.16,47.17,47.11,47.16,82300.0,37.916,37.924,37.8758,37.916,82300.0
2014-12-12 13:15:00,47.16,47.24,47.16,47.21,84300.0,37.916,37.9803,37.916,37.9562,84300.0
2014-12-12 13:20:00,47.22,47.26,47.19,47.19,68800.0,37.9642,37.9964,37.9401,37.9401,68800.0
2014-12-12 13:25:00,47.2,47.2,47.17,47.19,19800.0,37.9481,37.9481,37.924,37.9401,19800.0
2014-12-12 13:30:00,47.2,47.22,47.11,47.13,56500.0,37.9481,37.9642,37.8758,37.8918,56500.0
2014-12-12 13:35:00,47.14,47.17,47.12,47.17,31200.0,37.8999,37.924,37.8838,37.924,31200.0
2014-12-12 13:40:00,47.17,47.17,47.14,47.15,27900.0,37.924,37.924,37.8999,37.9079,27900.0
2014-12-12 13:45:00,47.14,47.17,47.12,47.16,40500.0,37.8999,37.924,37.8838,37.916,40500.0
2014-12-12 13:50:00,47.17,47.19,47.15,47.17,43900.0,37.924,37.9401,37.9079,37.924,43900.0
2014-12-12 13:55:00,47.18,47.21,47.15,47.17,65600.0,37.932,37.9562,37.9079,37.924,65600.0
2014-12-12 14:00:00,47.17,47.19,47.14,47.19,49500.0,37.924,37.9401,37.8999,37.9401,49500.0
2014-12-12 14:05:00,47.19,47.19,47.16,47.16,58500.0,37.9401,37.9401,37.916,37.916,58500.0
2014-12-12 14:10:00,47.16,47.17,47.14,47.15,45900.0,37.916,37.924,37.8999,37.9079,45900.0
2014-12-12 14:15:00,47.14,47.15,47.12,47.15,39200.0,37.8999,37.9079,37.8838,37.9079,39200.0
2014-12-12 14:20:00,47.14,47.17,47.09,47.11,58500.0,37.8999,37.924,37.8597,37.8758,58500.0
2014-12-12 14:25:00,47.11,47.14,47.08,47.09,41300.0,37.8758,37.8999,37.8517,37.8597,41300.0
2014-12-12 14:30:00,47.09,47.09,47.06,47.07,35900.0,37.8597,37.8597,37.8356,37.8436,35900.0
2014-12-12 14:35:00,47.07,47.07,47.01,47.03,42900.0,37.8436,37.8436,37.7954,37.8115,42900.0
2014-12-12 14:40:00,47.03,47.05,46.98,46.98,29200.0,37.8115,37.8275,37.7713,37.7713,29200.0
2014-12-12 14:45:00,46.98,47.02,46.96,47.01,47500.0,37.7713,37.8034,37.7552,37.7954,47500.0
2014-12-12 14:50:00,47.0,47.04,47.0,47.04,75500.0,37.7873,37.8195,37.7873,37.8195,75500.0
2014-12-12 14:55:00,47.05,47.07,47.02,47.07,35100.0,37.8275,37.8436,37.8034,37.8436,35100.0
2014-12-12 15:00:00,47.07,47.1,47.06,47.07,67200.0,37.8436,37.8677,37.8356,37.8436,67200.0
2014-12-12 15:05:00,47.07,47.07,47.0,47.02,80600.0,37.8436,37.8436,37.7873,37.8034,80600.0
2014-12-12 15:10:00,47.03,47.03,46.98,47.01,147800.0,37.8115,37.8115,37.7713,37.7954,147800.0
2014-12-12 15:15:00,47.02,47.04,46.99,47.02,100600.0,37.8034,37.8195,37.7793,37.8034,100600.0
2014-12-12 15:20:00,47.02,47.05,47.0,47.03,45100.0,37.8034,37.8275,37.7873,37.8115,45100.0
2014-12-12 15:25:00,47.03,47.03,46.99,47.0,116500.0,37.8115,37.8115,37.7793,37.7873,116500.0
2014-12-12 15:30:00,47.0,47.01,46.92,46.92,330400.0,37.7873,37.7954,37.723,37.723,330400.0
2014-12-12 15:35:00,46.91,46.92,46.86,46.87,189500.0,37.715,37.723,37.6748,37.6828,189500.0
2014-12-12 15:40:00,46.87,46.91,46.84,46.91,269300.0,37.6828,37.715,37.6587,37.715,269300.0
2014-12-12 15:45:00,46.9,46.91,46.79,46.84,216300.0,37.7069,37.715,37.6185,37.6587,216300.0
2014-12-12 15:50:00,46.84,46.85,46.8,46.84,238000.0,37.6587,37.6667,37.6265,37.6587,238000.0
2014-12-12 15:55:00,46.84,46.87,46.77,46.8,322700.0,37.6587,37.6828,37.6024,37.6265,322700.0
2014-12-15 09:30:00,46.97,47.11,46.97,47.08,297700.0,37.7632,37.8758,37.7632,37.8517,297700.0
2014-12-15 09:35:00,47.08,47.09,46.88,46.92,217700.0,37.8517,37.8597,37.6909,37.723,217700.0
2014-12-15 09:40:00,46.92,47.03,46.91,46.94,150500.0,37.723,37.8115,37.715,37.7391,150500.0
2014-12-15 09:45:00,46.94,46.98,46.87,46.95,151600.0,37.7391,37.7713,37.6828,37.7471,151600.0
2014-12-15 09:50:00,46.95,46.95,46.87,46.9,87600.0,37.7471,37.7471,37.6828,37.7069,87600.0
2014-12-15 09:55:00,46.9,46.92,46.85,46.88,116800.0,37.7069,37.723,37.6667,37.6909,116800.0
2014-12-15 10:00:00,46.88,46.88,46.8,46.82,103200.0,37.6909,37.6909,37.6265,37.6426,103200.0
2014-12-15 10:05:00,46.83,46.9,46.81,46.81,164400.0,37.6507,37.7069,37.6346,37.6346,164400.0
2014-12-15 10:10:00,46.81,46.87,46.78,46.87,127100.0,37.6346,37.6828,37.6105,37.6828,127100.0
2014-12-15 10:15:00,46.86,46.88,46.83,46.86,164200.0,37.6748,37.6909,37.6507,37.6748,164200.0
2014-12-15 10:20:00,46.85,46.85,46.74,46.76,30800.0,37.6667,37.6667,37.5783,37.5944,30800.0
2014-12-15 10:25:00,46.76,46.8,46.75,46.79,297900.0,37.5944,37.6265,37.5863,37.6185,297900.0
2014-12-15 10:30:00,46.79,46.83,46.74,46.75,39500.0,37.6185,37.6507,37.5783,37.5863,39500.0
2014-12-15 10:35:00,46.74,46.78,46.71,46.75,88300.0,37.5783,37.6105,37.5542,37.5863,88300.0
2014-12-15 10:40:00,46.75,46.8,46.66,46.67,97300.0,37.5863,37.6265,37.514,37.522,97300.0
2014-12-15 10:45:00,46.65,46.74,46.64,46.74,89300.0,37.5059,37.5783,37.4979,37.5783,89300.0
2014-12-15 10:50:00,46.75,46.89,46.75,46.87,133200.0,37.5863,37.6989,37.5863,37.6828,133200.0
2014-12-15 10:55:00,46.86,46.9,46.85,46.86,107000.0,37.6748,37.7069,37.6667,37.6748,107000.0
2014-12-15 11:00:00,46.86,46.86,46.75,46.79,79400.0,37.6748,37.6748,37.5863,37.6185,79400.0
2014-12-15 11:05:00,46.78,46.83,46.74,46.79,97200.0,37.6105,37.6507,37.5783,37.6185,97200.0
2014-12-15 11:10:00,46.78,46.8,46.7,46.7,359400.0,37.6105,37.6265,37.5461,37.5461,359400.0
2014-12-15 11:15:00,46.7,46.72,46.65,46.66,128200.0,37.5461,37.5622,37.5059,37.514,128200.0
2014-12-15 11:20:00,46.66,46.7,46.58,46.6,73100.0,37.514,37.5461,37.4497,37.4657,73100.0
2014-12-15 11:25:00,46.61,46.63,46.56,46.59,88600.0,37.4738,37.4899,37.4336,37.4577,88600.0
2014-12-15 11:30:00,46.59,46.66,46.58,46.59,67800.0,37.4577,37.514,37.4497,37.4577,67800.0
2014-12-15 11:35:00,46.61,46.61,46.5,46.51,101900.0,37.4738,37.4738,37.3853,37.3934,101900.0
2014-12-15 11:40:00,46.51,46.51,46.42,46.43,121900.0,37.3934,37.3934,37.321,37.3291,121900.0
2014-12-15 11:45:00,46.44,46.5,46.42,46.46,84200.0,37.3371,37.3853,37.321,37.3532,84200.0
2014-12-15 11:50:00,46.44,46.47,46.4,46.4,66500.0,37.3371,37.3612,37.3049,37.3049,66500.0
2014-12-15 11:55:00,46.4,46.43,46.36,46.38,95300.0,37.3049,37.3291,37.2728,37.2889,95300.0
2014-12-15 12:00:00,46.38,46.52,46.37,46.49,109900.0,37.2889,37.4014,37.2808,37.3773,109900.0
2014-12-15 12:05:00,46.5,46.59,46.49,46.52,121700.0,37.3853,37.4577,37.3773,37.4014,121700.0
2014-12-15 12:10:00,46.52,46.59,46.51,46.58,76900.0,37.4014,37.4577,37.3934,37.4497,76900.0
2014-12-15 12:15:00,46.57,46.58,46.52,46.57,73900.0,37.4416,37.4497,37.4014,37.4416,73900.0
2014-12-15 12:20:00,46.58,46.64,46.57,46.64,89100.0,37.4497,37.4979,37.4416,37.4979,89100.0
2014-12-15 12:25:00,46.64,46.74,46.64,46.69,67600.0,37.4979,37.5783,37.4979,37.5381,67600.0
2014-12-15 12:30:00,46.71,46.72,46.59,46.61,53500.0,37.5542,37.5622,37.4577,37.4738,53500.0
2014-12-15 12:35:00,46.62,46.72,46.61,46.71,217700.0,37.4818,37.5622,37.4738,37.5542,217700.0
2014-12-15 12:40:00,46.7,46.71,46.64,46.66,53400.0,37.5461,37.5542,37.4979,37.514,53400.0
2014-12-15 12:45:00,46.66,46.72,46.66,46.72,277800.0,37.514,37.5622,37.514,37.5622,277800.0
2014-12-15 12:50:00,46.72,46.75,46.68,46.74,94800.0,37.5622,37.5863,37.5301,37.5783,94800.0
2014-12-15 12:55:00,46.76,46.86,46.75,46.83,50300.0,37.5944,37.6748,37.5863,37.6507,50300.0
2014-12-15 13:00:00,46.82,46.86,46.8,46.8,57100.0,37.6426,37.6748,37.6265,37.6265,57100.0
2014-12-15 13:05:00,46.8,46.81,46.72,46.72,44400.0,37.6265,37.6346,37.5622,37.5622,44400.0
2014-12-15 13:10:00,46.72,46.75,46.63,46.66,41700.0,37.5622,37.5863,37.4899,37.514,41700.0
2014-12-15 13:15:00,46.67,46.71,46.65,46.7,68500.0,37.522,37.5542,37.5059,37.5461,68500.0
2014-12-15 13:20:00,46.7,46.75,46.69,46.71,59400.0,37.5461,37.5863,37.5381,37.5542,59400.0
2014-12-15 13:25:00,46.72,46.72,46.65,46.65,46600.0,37.5622,37.5622,37.5059,37.5059,46600.0
2014-12-15 13:30:00,46.65,46.68,46.62,46.64,35500.0,37.5059,37.5301,37.4818,37.4979,35500.0
2014-12-15 13:35:00,46.64,46.68,46.63,46.66,79500.0,37.4979,37.5301,37.4899,37.514,79500.0
2014-12-15 13:40:00,46.64,46.72,46.64,46.68,44900.0,37.4979,37.5622,37.4979,37.5301,44900.0
2014-12-15 13:45:00,46.67,46.67,46.62,46.64,54500.0,37.522,37.522,37.4818,37.4979,54500.0
2014-12-15 13:50:00,46.63,46.71,46.61,46.68,39700.0,37.4899,37.5542,37.4738,37.5301,39700.0
2014-12-15 13:55:00,46.7,46.74,46.68,46.69,176400.0,37.5461,37.5783,37.5301,37.5381,176400.0
2014-12-15 14:00:00,46.69,46.73,46.67,46.69,91200.0,37.5381,37.5703,37.522,37.5381,91200.0
2014-12-15 14:05:00,46.68,46.69,46.64,46.67,53300.0,37.5301,37.5381,37.4979,37.522,53300.0
2014-12-15 14:10:00,46.67,46.68,46.62,46.63,81400.0,37.522,37.5301,37.4818,37.4899,81400.0
2014-12-15 14:15:00,46.63,46.63,46.59,46.6,86500.0,37.4899,37.4899,37.4577,37.4657,86500.0
2014-12-15 14:20:00,46.6,46.71,46.58,46.69,71600.0,37.4657,37.5542,37.4497,37.5381,71600.0
2014-12-15 14:25:00,46.7,46.8,46.7,46.75,82200.0,37.5461,37.6265,37.5461,37.5863,82200.0
2014-12-15 14:30:00,46.76,46.76,46.67,46.73,98900.0,37.5944,37.5944,37.522,37.5703,98900.0
2014-12-15 14:35:00,46.73,46.83,46.71,46.74,109700.0,37.5703,37.6507,37.5542,37.5783,109700.0
2014-12-15 14:40:00,46.74,46.76,46.61,46.64,128500.0,37.5783,37.5944,37.4738,37.4979,128500.0
2014-12-15 14:45:00,46.63,46.67,46.6,46.62,97000.0,37.4899,37.522,37.4657,37.4818,97000.0
2014-12-15 14:50:00,46.61,46.65,46.6,46.64,68600.0,37.4738,37.5059,37.4657,37.4979,68600.0
2014-12-15 14:55:00,46.64,46.68,46.63,46.66,82500.0,37.4979,37.5301,37.4899,37.514,82500.0
2014-12-15 15:00:00,46.65,46.7,46.63,46.66,110900.0,37.5059,37.5461,37.4899,37.514,110900.0
2014-12-15 15:05:00,46.66,46.71,46.65,46.7,81200.0,37.514,37.5542,37.5059,37.5461,81200.0
2014-12-15 15:10:00,46.7,46.77,46.69,46.72,91500.0,37.5461,37.6024,37.5381,37.5622,91500.0
2014-12-15 15:15:00,46.72,46.72,46.66,46.68,108200.0,37.5622,37.5622,37.514,37.5301,108200.0
2014-12-15 15:20:00,46.68,46.7,46.64,46.68,93700.0,37.5301,37.5461,37.4979,37.5301,93700.0
2014-12-15 15:25:00,46.69,46.72,46.6,46.62,63700.0,37.5381,37.5622,37.4657,37.4818,63700.0
2014-12-15 15:30:00,46.61,46.63,46.56,46.6,97400.0,37.4738,37.4899,37.4336,37.4657,97400.0
2014-12-15 15:35:00,46.59,46.71,46.59,46.68,154600.0,37.4577,37.5542,37.4577,37.5301,154600.0
2014-12-15 15:40:00,46.68,46.68,46.62,46.65,84600.0,37.5301,37.5301,37.4818,37.5059,84600.0
2014-12-15 15:45:00,46.65,46.66,46.58,46.65,219900.0,37.5059,37.514,37.4497,37.5059,219900.0
2014-12-15 15:50:00,46.64,46.67,46.59,46.62,158600.0,37.4979,37.522,37.4577,37.4818,158600.0
2014-12-15 15:55:00,46.61,46.64,46.52,46.53,373000.0,37.4738,37.4979,37.4014,37.4095,373000.0
2014-12-16 09:30:00,46.38,46.55,46.27,46.34,210100.0,37.2889,37.4255,37.2004,37.2567,210100.0
2014-12-16 09:35:00,46.34,46.38,46.25,46.27,309800.0,37.2567,37.2889,37.1843,37.2004,309800.0
2014-12-16 09:40:00,46.27,46.43,46.27,46.38,229100.0,37.2004,37.3291,37.2004,37.2889,229100.0
2014-12-16 09:45:00,46.38,46.5,46.36,46.5,129300.0,37.2889,37.3853,37.2728,37.3853,129300.0
2014-12-16 09:50:00,46.51,46.58,46.47,46.58,279700.0,37.3934,37.4497,37.3612,37.4497,279700.0
2014-12-16 09:55:00,46.57,46.6,46.52,46.54,257000.0,37.4416,37.4657,37.4014,37.4175,257000.0
2014-12-16 10:00:00,46.55,46.67,46.55,46.63,239400.0,37.4255,37.522,37.4255,37.4899,239400.0
2014-12-16 10:05:00,46.63,46.66,46.53,46.54,145800.0,37.4899,37.514,37.4095,37.4175,145800.0
2014-12-16 10:10:00,46.55,46.57,46.46,46.51,105900.0,37.4255,37.4416,37.3532,37.3934,105900.0
2014-12-16 10:15:00,46.51,46.68,46.49,46.66,256800.0,37.3934,37.5301,37.3773,37.514,256800.0
2014-12-16 10:20:00,46.65,46.75,46.61,46.73,289200.0,37.5059,37.5863,37.4738,37.5703,289200.0
2014-12-16 10:25:00,46.73,46.75,46.66,46.75,109300.0,37.5703,37.5863,37.514,37.5863,109300.0
2014-12-16 10:30:00,46.75,46.75,46.6,46.6,145000.0,37.5863,37.5863,37.4657,37.4657,145000.0
2014-12-16 10:35:00,46.59,46.66,46.58,46.64,126600.0,37.4577,37.514,37.4497,37.4979,126600.0
2014-12-16 10:40:00,46.63,46.63,46.57,46.6,69700.0,37.4899,37.4899,37.4416,37.4657,69700.0
2014-12-16 10:45:00,46.6,46.65,46.57,46.58,72500.0,37.4657,37.5059,37.4416,37.4497,72500.0
2014-12-16 10:50:00,46.58,46.7,46.57,46.7,76900.0,37.4497,37.5461,37.4416,37.5461,76900.0
2014-12-16 10:55:00,46.72,46.79,46.69,46.79,217900.0,37.5622,37.6185,37.5381,37.6185,217900.0
2014-12-16 11:00:00,46.78,46.83,46.76,46.81,129400.0,37.6105,37.6507,37.5944,37.6346,129400.0
2014-12-16 11:05:00,46.82,46.82,46.77,46.79,119900.0,37.6426,37.6426,37.6024,37.6185,119900.0
2014-12-16 11:10:00,46.79,46.87,46.79,46.84,58400.0,37.6185,37.6828,37.6185,37.6587,58400.0
2014-12-16 11:15:00,46.85,46.99,46.85,46.98,55400.0,37.6667,37.7793,37.6667,37.7713,55400.0
2014-12-16 11:20:00,46.98,47.11,46.97,47.11,184400.0,37.7713,37.8758,37.7632,37.8758,184400.0
2014-12-16 11:25:00,47.11,47.31,47.09,47.24,327600.0,37.8758,38.0366,37.8597,37.9803,327600.0
2014-12-16 11:30:00,47.24,47.32,47.22,47.25,229700.0,37.9803,38.0446,37.9642,37.9883,229700.0
2014-12-16 11:35:00,47.25,47.28,47.22,47.27,174100.0,37.9883,38.0124,37.9642,38.0044,174100.0
2014-12-16 11:40:00,47.28,47.33,47.25,47.33,161900.0,38.0124,38.0526,37.9883,38.0526,161900.0
2014-12-16 11:45:00,47.34,47.34,47.23,47.26,66800.0,38.0607,38.0607,37.9722,37.9964,66800.0
2014-12-16 11:50:00,47.25,47.29,47.2,47.21,58200.0,37.9883,38.0205,37.9481,37.9562,58200.0
2014-12-16 11:55:00,47.2,47.2,47.1,47.12,59400.0,37.9481,37.9481,37.8677,37.8838,59400.0
2014-12-16 12:00:00,47.13,47.17,47.07,47.13,58800.0,37.8918,37.924,37.8436,37.8918,58800.0
2014-12-16 12:05:00,47.13,47.15,47.08,47.11,66000.0,37.8918,37.9079,37.8517,37.8758,66000.0
2014-12-16 12:10:00,47.12,47.14,47.07,47.09,42100.0,37.8838,37.8999,37.8436,37.8597,42100.0
2014-12-16 12:15:00,47.09,47.13,47.08,47.11,44100.0,37.8597,37.8918,37.8517,37.8758,44100.0
2014-12-16 12:20:00,47.1,47.12,47.06,47.08,51900.0,37.8677,37.8838,37.8356,37.8517,51900.0
2014-12-16 12:25:00,47.09,47.12,47.08,47.11,35200.0,37.8597,37.8838,37.8517,37.8758,35200.0
2014-12-16 12:30:00,47.12,47.16,47.11,47.13,57800.0,37.8838,37.916,37.8758,37.8918,57800.0
2014-12-16 12:35:00,47.13,47.18,47.12,47.14,44600.0,37.8918,37.932,37.8838,37.8999,44600.0
2014-12-16 12:40:00,47.14,47.16,47.04,47.04,45700.0,37.8999,37.916,37.8195,37.8195,45700.0
2014-12-16 12:45:00,47.04,47.04,46.97,47.02,67500.0,37.8195,37.8195,37.7632,37.8034,67500.0
2014-12-16 12:50:00,47.01,47.06,46.95,46.95,53200.0,37.7954,37.8356,37.7471,37.7471,53200.0
2014-12-16 12:55:00,46.96,46.98,46.88,46.88,174100.0,37.7552,37.7713,37.6909,37.6909,174100.0
2014-12-16 13:00:00,46.89,46.92,46.87,46.9,51400.0,37.6989,37.723,37.6828,37.7069,51400.0
2014-12-16 13:05:00,46.89,46.9,46.69,46.7,126500.0,37.6989,37.7069,37.5381,37.5461,126500.0
2014-12-16 13:10:00,46.7,46.7,46.61,46.64,217500.0,37.5461,37.5461,37.4738,37.4979,217500.0
2014-12-16 13:15:00,46.64,46.7,46.55,46.6,141000.0,37.4979,37.5461,37.4255,37.4657,141000.0
2014-12-16 13:20:00,46.59,46.62,46.58,46.58,57200.0,37.4577,37.4818,37.4497,37.4497,57200.0
2014-12-16 13:25:00,46.57,46.63,46.56,46.6,92300.0,37.4416,37.4899,37.4336,37.4657,92300.0
2014-12-16 13:30:00,46.59,46.6,46.51,46.58,63800.0,37.4577,37.4657,37.3934,37.4497,63800.0
2014-12-16 13:35:00,46.59,46.66,46.59,46.66,36000.0,37.4577,37.514,37.4577,37.514,36000.0
2014-12-16 13:40:00,46.67,46.75,46.67,46.74,89700.0,37.522,37.5863,37.522,37.5783,89700.0
2014-12-16 13:45:00,46.74,46.74,46.64,46.69,44800.0,37.5783,37.5783,37.4979,37.5381,44800.0
2014-12-16 13:50:00,46.7,46.79,46.7,46.74,59400.0,37.5461,37.6185,37.5461,37.5783,59400.0
2014-12-16 13:55:00,46.74,46.76,46.69,46.7,38600.0,37.5783,37.5944,37.5381,37.5461,38600.0
2014-12-16 14:00:00,46.7,46.74,46.67,46.68,37900.0,37.5461,37.5783,37.522,37.5301,37900.0
2014-12-16 14:05:00,46.69,46.8,46.68,46.79,73700.0,37.5381,37.6265,37.5301,37.6185,73700.0
2014-12-16 14:10:00,46.79,46.81,46.76,46.8,49500.0,37.6185,37.6346,37.5944,37.6265,49500.0
2014-12-16 14:15:00,46.79,46.79,46.69,46.71,36900.0,37.6185,37.6185,37.5381,37.5542,36900.0
2014-12-16 14:20:00,46.72,46.75,46.66,46.66,53200.0,37.5622,37.5863,37.514,37.514,53200.0
2014-12-16 14:25:00,46.66,46.69,46.65,46.67,37900.0,37.514,37.5381,37.5059,37.522,37900.0
2014-12-16 14:30:00,46.66,46.72,46.62,46.63,23000.0,37.514,37.5622,37.4818,37.4899,23000.0
2014-12-16 14:35:00,46.63,46.67,46.59,46.64,64800.0,37.4899,37.522,37.4577,37.4979,64800.0
2014-12-16 14:40:00,46.65,46.7,46.63,46.65,48100.0,37.5059,37.5461,37.4899,37.5059,48100.0
2014-12-16 14:45:00,46.65,46.65,46.61,46.61,61900.0,37.5059,37.5059,37.4738,37.4738,61900.0
2014-12-16 14:50:00,46.61,46.61,46.49,46.53,116500.0,37.4738,37.4738,37.3773,37.4095,116500.0
2014-12-16 14:55:00,46.52,46.55,46.5,46.54,30500.0,37.4014,37.4255,37.3853,37.4175,30500.0
2014-12-16 15:00:00,46.53,46.61,46.5,46.58,64400.0,37.4095,37.4738,37.3853,37.4497,64400.0
2014-12-16 15:05:00,46.57,46.61,46.5,46.56,139200.0,37.4416,37.4738,37.3853,37.4336,139200.0
2014-12-16 15:10:00,46.56,46.59,46.51,46.52,37200.0,37.4336,37.4577,37.3934,37.4014,37200.0
2014-12-16 15:15:00,46.52,46.57,46.52,46.56,58100.0,37.4014,37.4416,37.4014,37.4336,58100.0
2014-12-16 15:20:00,46.55,46.57,46.51,46.52,57500.0,37.4255,37.4416,37.3934,37.4014,57500.0
2014-12-16 15:25:00,46.51,46.52,46.44,46.47,127900.0,37.3934,37.4014,37.3371,37.3612,127900.0
2014-12-16 15:30:00,46.46,46.53,46.43,46.49,138100.0,37.3532,37.4095,37.3291,37.3773,138100.0
2014-12-16 15:35:00,46.5,46.52,46.38,46.4,148200.0,37.3853,37.4014,37.2889,37.3049,148200.0
2014-12-16 15:40:00,46.41,46.42,46.32,46.35,152400.0,37.313,37.321,37.2406,37.2647,152400.0
2014-12-16 15:45:00,46.34,46.42,46.32,46.38,152000.0,37.2567,37.321,37.2406,37.2889,152000.0
2014-12-16 15:50:00,46.38,46.38,46.24,46.3,159400.0,37.2889,37.2889,37.1763,37.2245,159400.0
2014-12-16 15:55:00,46.3,46.3,46.17,46.21,431100.0,37.2245,37.2245,37.12,37.1522,431100.0
2014-12-17 09:30:00,46.36,46.52,46.36,46.47,677400.0,37.2728,37.4014,37.2728,37.3612,677400.0
2014-12-17 09:35:00,46.48,46.57,46.39,46.56,539900.0,37.3693,37.4416,37.2969,37.4336,539900.0
2014-12-17 09:40:00,46.56,46.69,46.45,46.68,455500.0,37.4336,37.5381,37.3451,37.5301,455500.0
2014-12-17 09:45:00,46.69,46.72,46.65,46.67,206800.0,37.5381,37.5622,37.5059,37.522,206800.0
2014-12-17 09:50:00,46.68,46.7,46.6,46.66,101100.0,37.5301,37.5461,37.4657,37.514,101100.0
2014-12-17 09:55:00,46.67,46.74,46.64,46.74,48500.0,37.522,37.5783,37.4979,37.5783,48500.0
2014-12-17 10:00:00,46.75,46.76,46.61,46.64,173100.0,37.5863,37.5944,37.4738,37.4979,173100.0
2014-12-17 10:05:00,46.64,46.7,46.62,46.67,83700.0,37.4979,37.5461,37.4818,37.522,83700.0
2014-12-17 10:10:00,46.68,46.76,46.66,46.75,164200.0,37.5301,37.5944,37.514,37.5863,164200.0
2014-12-17 10:15:00,46.74,46.75,46.67,46.73,88900.0,37.5783,37.5863,37.522,37.5703,88900.0
2014-12-17 10:20:00,46.73,46.75,46.68,46.71,117800.0,37.5703,37.5863,37.5301,37.5542,117800.0
2014-12-17 10:25:00,46.72,46.72,46.62,46.63,52800.0,37.5622,37.5622,37.4818,37.4899,52800.0
2014-12-17 10:30:00,46.63,46.7,46.57,46.7,117700.0,37.4899,37.5461,37.4416,37.5461,117700.0
2014-12-17 10:35:00,46.7,46.74,46.66,46.74,83700.0,37.5461,37.5783,37.514,37.5783,83700.0
2014-12-17 10:40:00,46.74,46.78,46.69,46.77,74400.0,37.5783,37.6105,37.5381,37.6024,74400.0
2014-12-17 10:45:00,46.77,46.82,46.77,46.79,79600.0,37.6024,37.6426,37.6024,37.6185,79600.0
2014-12-17 10:50:00,46.79,46.84,46.78,46.83,95500.0,37.6185,37.6587,37.6105,37.6507,95500.0
2014-12-17 10:55:00,46.83,46.87,46.83,46.85,123300.0,37.6507,37.6828,37.6507,37.6667,123300.0
2014-12-17 11:00:00,46.85,46.88,46.84,46.84,116900.0,37.6667,37.6909,37.6587,37.6587,116900.0
2014-12-17 11:05:00,46.84,46.85,46.8,46.8,58800.0,37.6587,37.6667,37.6265,37.6265,58800.0
2014-12-17 11:10:00,46.8,46.84,46.8,46.82,89300.0,37.6265,37.6587,37.6265,37.6426,89300.0
2014-12-17 11:15:00,46.82,46.83,46.77,46.83,120900.0,37.6426,37.6507,37.6024,37.6507,120900.0
2014-12-17 11:20:00,46.83,46.87,46.8,46.87,74200.0,37.6507,37.6828,37.6265,37.6828,74200.0
2014-12-17 11:25:00,46.87,46.89,46.81,46.82,40900.0,37.6828,37.6989,37.6346,37.6426,40900.0
2014-12-17 11:30:00,46.83,46.87,46.83,46.84,177200.0,37.6507,37.6828,37.6507,37.6587,177200.0
2014-12-17 11:35:00,46.84,46.97,46.84,46.97,74700.0,37.6587,37.7632,37.6587,37.7632,74700.0
2014-12-17 11:40:00,46.98,47.03,46.97,46.99,42400.0,37.7713,37.8115,37.7632,37.7793,42400.0
2014-12-17 11:45:00,47.0,47.04,46.99,47.0,52400.0,37.7873,37.8195,37.7793,37.7873,52400.0
2014-12-17 11:50:00,47.01,47.05,46.99,47.05,34200.0,37.7954,37.8275,37.7793,37.8275,34200.0
2014-12-17 11:55:00,47.06,47.2,47.06,47.17,92300.0,37.8356,37.9481,37.8356,37.924,92300.0
2014-12-17 12:00:00,47.17,47.2,47.1,47.11,72000.0,37.924,37.9481,37.8677,37.8758,72000.0
2014-12-17 12:05:00,47.1,47.13,47.05,47.12,103300.0,37.8677,37.8918,37.8275,37.8838,103300.0
2014-12-17 12:10:00,47.12,47.12,47.05,47.11,64000.0,37.8838,37.8838,37.8275,37.8758,64000.0
2014-12-17 12:15:00,47.11,47.13,47.08,47.09,45600.0,37.8758,37.8918,37.8517,37.8597,45600.0
2014-12-17 12:20:00,47.09,47.11,47.04,47.05,41200.0,37.8597,37.8758,37.8195,37.8275,41200.0
2014-12-17 12:25:00,47.06,47.06,47.01,47.01,40800.0,37.8356,37.8356,37.7954,37.7954,40800.0
2014-12-17 12:30:00,47.02,47.08,47.01,47.02,63700.0,37.8034,37.8517,37.7954,37.8034,63700.0
2014-12-17 12:35:00,47.02,47.03,46.97,47.02,46500.0,37.8034,37.8115,37.7632,37.8034,46500.0
2014-12-17 12:40:00,47.02,47.02,46.95,46.96,54700.0,37.8034,37.8034,37.7471,37.7552,54700.0
2014-12-17 12:45:00,46.97,47.03,46.97,47.01,28700.0,37.7632,37.8115,37.7632,37.7954,28700.0
2014-12-17 12:50:00,47.01,47.13,47.01,47.08,53800.0,37.7954,37.8918,37.7954,37.8517,53800.0
2014-12-17 12:55:00,47.08,47.1,47.05,47.06,19300.0,37.8517,37.8677,37.8275,37.8356,19300.0
2014-12-17 13:00:00,47.07,47.12,47.06,47.1,25800.0,37.8436,37.8838,37.8356,37.8677,25800.0
2014-12-17 13:05:00,47.1,47.11,47.08,47.1,22000.0,37.8677,37.8758,37.8517,37.8677,22000.0
2014-12-17 13:10:00,47.1,47.1,47.07,47.08,31700.0,37.8677,37.8677,37.8436,37.8517,31700.0
2014-12-17 13:15:00,47.08,47.12,47.08,47.12,29000.0,37.8517,37.8838,37.8517,37.8838,29000.0
2014-12-17 13:20:00,47.12,47.13,47.1,47.1,21900.0,37.8838,37.8918,37.8677,37.8677,21900.0
2014-12-17 13:25:00,47.09,47.1,47.06,47.09,26700.0,37.8597,37.8677,37.8356,37.8597,26700.0
2014-12-17 13:30:00,47.09,47.12,47.07,47.07,30600.0,37.8597,37.8838,37.8436,37.8436,30600.0
2014-12-17 13:35:00,47.05,47.06,47.02,47.04,26500.0,37.8275,37.8356,37.8034,37.8195,26500.0
2014-12-17 13:40:00,47.04,47.05,47.02,47.02,19000.0,37.8195,37.8275,37.8034,37.8034,19000.0
2014-12-17 13:45:00,47.02,47.02,46.91,46.94,29700.0,37.8034,37.8034,37.715,37.7391,29700.0
2014-12-17 13:50:00,46.93,46.96,46.9,46.95,25800.0,37.7311,37.7552,37.7069,37.7471,25800.0
2014-12-17 13:55:00,46.95,47.06,46.94,47.05,102500.0,37.7471,37.8356,37.7391,37.8275,102500.0
2014-12-17 14:00:00,47.06,47.46,47.03,47.36,325300.0,37.8356,38.1572,37.8115,38.0768,325300.0
2014-12-17 14:05:00,47.37,47.38,47.23,47.35,136500.0,38.0848,38.0928,37.9722,38.0687,136500.0
2014-12-17 14:10:00,47.35,47.48,47.31,47.44,236900.0,38.0687,38.1732,38.0366,38.1411,236900.0
2014-12-17 14:15:00,47.44,47.46,47.37,47.4,84400.0,38.1411,38.1572,38.0848,38.1089,84400.0
2014-12-17 14:20:00,47.4,47.4,47.32,47.4,189600.0,38.1089,38.1089,38.0446,38.1089,189600.0
2014-12-17 14:25:00,47.4,47.43,47.36,47.38,67100.0,38.1089,38.133,38.0768,38.0928,67100.0
2014-12-17 14:30:00,47.38,47.41,47.26,47.29,397400.0,38.0928,38.117,37.9964,38.0205,397400.0
2014-12-17 14:35:00,47.29,47.39,47.29,47.36,118200.0,38.0205,38.1009,38.0205,38.0768,118200.0
2014-12-17 14:40:00,47.36,47.36,47.1,47.17,444300.0,38.0768,38.0768,37.8677,37.924,444300.0
2014-12-17 14:45:00,47.18,47.18,47.04,47.08,234000.0,37.932,37.932,37.8195,37.8517,234000.0
2014-12-17 14:50:00,47.08,47.2,47.04,47.2,80400.0,37.8517,37.9481,37.8195,37.9481,80400.0
2014-12-17 14:55:00,47.2,47.2,47.07,47.08,108200.0,37.9481,37.9481,37.8436,37.8517,108200.0
2014-12-17 15:00:00,47.09,47.09,46.93,47.0,263600.0,37.8597,37.8597,37.7311,37.7873,263600.0
2014-12-17 15:05:00,47.0,47.07,46.99,47.04,78500.0,37.7873,37.8436,37.7793,37.8195,78500.0
2014-12-17 15:10:00,47.04,47.17,47.02,47.17,102300.0,37.8195,37.924,37.8034,37.924,102300.0
2014-12-17 15:15:00,47.18,47.27,47.14,47.27,189900.0,37.932,38.0044,37.8999,38.0044,189900.0
2014-12-17 15:20:00,47.27,47.27,47.17,47.23,95300.0,38.0044,38.0044,37.924,37.9722,95300.0
2014-12-17 15:25:00,47.24,47.46,47.22,47.43,162900.0,37.9803,38.1572,37.9642,38.133,162900.0
2014-12-17 15:30:00,47.43,47.48,47.37,47.42,226300.0,38.133,38.1732,38.0848,38.125,226300.0
2014-12-17 15:35:00,47.41,47.43,47.34,47.42,110400.0,38.117,38.133,38.0607,38.125,110400.0
2014-12-17 15:40:00,47.42,47.56,47.42,47.53,211000.0,38.125,38.2376,38.125,38.2134,211000.0
2014-12-17 15:45:00,47.53,47.58,47.5,47.54,190100.0,38.2134,38.2536,38.1893,38.2215,190100.0
2014-12-17 15:50:00,47.54,47.54,47.4,47.4,202000.0,38.2215,38.2215,38.1089,38.1089,202000.0
2014-12-17 15:55:00,47.4,47.49,47.4,47.47,442000.0,38.1089,38.1813,38.1089,38.1652,442000.0
2014-12-18 09:30:00,48.19,48.41,48.18,48.34,321000.0,38.7441,38.921,38.736,38.8647,321000.0
2014-12-18 09:35:00,48.34,48.35,48.16,48.2,187600.0,38.8647,38.8727,38.72,38.7521,187600.0
2014-12-18 09:40:00,48.19,48.29,48.17,48.19,202700.0,38.7441,38.8245,38.728,38.7441,202700.0
2014-12-18 09:45:00,48.19,48.2,48.12,48.16,66400.0,38.7441,38.7521,38.6878,38.72,66400.0
2014-12-18 09:50:00,48.15,48.26,48.15,48.19,113000.0,38.7119,38.8004,38.7119,38.7441,113000.0
2014-12-18 09:55:00,48.19,48.3,48.18,48.3,111600.0,38.7441,38.8325,38.736,38.8325,111600.0
2014-12-18 10:00:00,48.3,48.31,48.12,48.15,66600.0,38.8325,38.8406,38.6878,38.7119,66600.0
2014-12-18 10:05:00,48.16,48.2,48.09,48.17,72900.0,38.72,38.7521,38.6637,38.728,72900.0
2014-12-18 10:10:00,48.17,48.24,48.11,48.11,77800.0,38.728,38.7843,38.6798,38.6798,77800.0
2014-12-18 10:15:00,48.11,48.14,48.09,48.09,33700.0,38.6798,38.7039,38.6637,38.6637,33700.0
2014-12-18 10:20:00,48.1,48.13,48.08,48.1,54800.0,38.6717,38.6958,38.6556,38.6717,54800.0
2014-12-18 10:25:00,48.1,48.1,48.0,48.01,52800.0,38.6717,38.6717,38.5913,38.5994,52800.0
2014-12-18 10:30:00,48.02,48.02,47.97,47.97,59300.0,38.6074,38.6074,38.5672,38.5672,59300.0
2014-12-18 10:35:00,47.96,47.98,47.92,47.93,69200.0,38.5592,38.5752,38.527,38.535,69200.0
2014-12-18 10:40:00,47.93,47.94,47.88,47.9,94200.0,38.535,38.5431,38.4948,38.5109,94200.0
2014-12-18 10:45:00,47.89,47.96,47.87,47.93,79100.0,38.5029,38.5592,38.4868,38.535,79100.0
2014-12-18 10:50:00,47.93,47.98,47.92,47.96,43900.0,38.535,38.5752,38.527,38.5592,43900.0
2014-12-18 10:55:00,47.95,47.96,47.91,47.92,61400.0,38.5511,38.5592,38.519,38.527,61400.0
2014-12-18 11:00:00,47.92,47.92,47.85,47.89,241000.0,38.527,38.527,38.4707,38.5029,241000.0
2014-12-18 11:05:00,47.89,47.9,47.77,47.79,187300.0,38.5029,38.5109,38.4064,38.4225,187300.0
2014-12-18 11:10:00,47.79,47.85,47.76,47.81,79800.0,38.4225,38.4707,38.3984,38.4386,79800.0
2014-12-18 11:15:00,47.81,47.92,47.81,47.92,94600.0,38.4386,38.527,38.4386,38.527,94600.0
2014-12-18 11:20:00,47.92,47.96,47.92,47.95,78800.0,38.527,38.5592,38.527,38.5511,78800.0
2014-12-18 11:25:00,47.95,48.01,47.91,47.93,82500.0,38.5511,38.5994,38.519,38.535,82500.0
2014-12-18 11:30:00,47.94,47.96,47.92,47.95,54700.0,38.5431,38.5592,38.527,38.5511,54700.0
2014-12-18 11:35:00,47.98,48.01,47.95,47.97,57100.0,38.5752,38.5994,38.5511,38.5672,57100.0
2014-12-18 11:40:00,47.97,47.99,47.91,47.91,42000.0,38.5672,38.5833,38.519,38.519,42000.0
2014-12-18 11:45:00,47.91,47.94,47.88,47.93,63300.0,38.519,38.5431,38.4948,38.535,63300.0
2014-12-18 11:50:00,47.93,48.09,47.93,48.08,53400.0,38.535,38.6637,38.535,38.6556,53400.0
2014-12-18 11:55:00,48.08,48.09,48.01,48.07,53000.0,38.6556,38.6637,38.5994,38.6476,53000.0
2014-12-18 12:00:00,48.07,48.07,48.01,48.02,46200.0,38.6476,38.6476,38.5994,38.6074,46200.0
2014-12-18 12:05:00,48.03,48.09,48.03,48.06,40800.0,38.6154,38.6637,38.6154,38.6396,40800.0
2014-12-18 12:10:00,48.06,48.13,48.06,48.1,65600.0,38.6396,38.6958,38.6396,38.6717,65600.0
2014-12-18 12:15:00,48.1,48.16,48.08,48.14,42100.0,38.6717,38.72,38.6556,38.7039,42100.0
2014-12-18 12:20:00,48.14,48.14,48.06,48.09,37000.0,38.7039,38.7039,38.6396,38.6637,37000.0
2014-12-18 12:25:00,48.09,48.13,48.08,48.09,50200.0,38.6637,38.6958,38.6556,38.6637,50200.0
2014-12-18 12:30:00,48.09,48.09,48.03,48.06,52500.0,38.6637,38.6637,38.6154,38.6396,52500.0
2014-12-18 12:35:00,48.07,48.09,48.05,48.05,22200.0,38.6476,38.6637,38.6315,38.6315,22200.0
2014-12-18 12:40:00,48.05,48.12,48.04,48.12,35000.0,38.6315,38.6878,38.6235,38.6878,35000.0
2014-12-18 12:45:00,48.12,48.17,48.1,48.17,31300.0,38.6878,38.728,38.6717,38.728,31300.0
2014-12-18 12:50:00,48.17,48.18,48.14,48.14,183400.0,38.728,38.736,38.7039,38.7039,183400.0
2014-12-18 12:55:00,48.14,48.2,48.14,48.19,54700.0,38.7039,38.7521,38.7039,38.7441,54700.0
2014-12-18 13:00:00,48.19,48.21,48.16,48.17,65200.0,38.7441,38.7602,38.72,38.728,65200.0
2014-12-18 13:05:00,48.18,48.2,48.15,48.15,41100.0,38.736,38.7521,38.7119,38.7119,41100.0
2014-12-18 13:10:00,48.15,48.16,48.13,48.16,26200.0,38.7119,38.72,38.6958,38.72,26200.0
2014-12-18 13:15:00,48.16,48.18,48.15,48.17,20800.0,38.72,38.736,38.7119,38.728,20800.0
2014-12-18 13:20:00,48.18,48.23,48.17,48.23,63800.0,38.736,38.7762,38.728,38.7762,63800.0
2014-12-18 13:25:00,48.23,48.23,48.19,48.2,54500.0,38.7762,38.7762,38.7441,38.7521,54500.0
2014-12-18 13:30:00,48.19,48.24,48.18,48.23,33800.0,38.7441,38.7843,38.736,38.7762,33800.0
2014-12-18 13:35:00,48.23,48.23,48.18,48.19,36100.0,38.7762,38.7762,38.736,38.7441,36100.0
2014-12-18 13:40:00,48.19,48.21,48.17,48.17,36300.0,38.7441,38.7602,38.728,38.728,36300.0
2014-12-18 13:45:00,48.17,48.2,48.15,48.16,265000.0,38.728,38.7521,38.7119,38.72,265000.0
2014-12-18 13:50:00,48.16,48.2,48.15,48.2,18800.0,38.72,38.7521,38.7119,38.7521,18800.0
2014-12-18 13:55:00,48.19,48.2,48.17,48.17,23800.0,38.7441,38.7521,38.728,38.728,23800.0
2014-12-18 14:00:00,48.17,48.18,48.12,48.13,56700.0,38.728,38.736,38.6878,38.6958,56700.0
2014-12-18 14:05:00,48.13,48.13,48.08,48.1,39300.0,38.6958,38.6958,38.6556,38.6717,39300.0
2014-12-18 14:10:00,48.1,48.13,48.09,48.13,65500.0,38.6717,38.6958,38.6637,38.6958,65500.0
2014-12-18 14:15:00,48.12,48.16,48.1,48.15,46300.0,38.6878,38.72,38.6717,38.7119,46300.0
2014-12-18 14:20:00,48.14,48.15,48.08,48.08,42600.0,38.7039,38.7119,38.6556,38.6556,42600.0
2014-12-18 14:25:00,48.08,48.1,48.07,48.07,37500.0,38.6556,38.6717,38.6476,38.6476,37500.0
2014-12-18 14:30:00,48.07,48.12,48.05,48.11,91600.0,38.6476,38.6878,38.6315,38.6798,91600.0
2014-12-18 14:35:00,48.1,48.16,48.1,48.15,42500.0,38.6717,38.72,38.6717,38.7119,42500.0
2014-12-18 14:40:00,48.14,48.16,48.12,48.12,19800.0,38.7039,38.72,38.6878,38.6878,19800.0
2014-12-18 14:45:00,48.12,48.15,48.09,48.11,34900.0,38.6878,38.7119,38.6637,38.6798,34900.0
2014-12-18 14:50:00,48.11,48.21,48.11,48.2,66000.0,38.6798,38.7602,38.6798,38.7521,66000.0
2014-12-18 14:55:00,48.2,48.24,48.18,48.21,48100.0,38.7521,38.7843,38.736,38.7602,48100.0
2014-12-18 15:00:00,48.21,48.23,48.2,48.23,19100.0,38.7602,38.7762,38.7521,38.7762,19100.0
2014-12-18 15:05:00,48.24,48.31,48.24,48.29,98500.0,38.7843,38.8406,38.7843,38.8245,98500.0
2014-12-18 15:10:00,48.28,48.34,48.28,48.34,45200.0,38.8164,38.8647,38.8164,38.8647,45200.0
2014-12-18 15:15:00,48.34,48.35,48.31,48.31,52800.0,38.8647,38.8727,38.8406,38.8406,52800.0
2014-12-18 15:20:00,48.31,48.32,48.28,48.3,85900.0,38.8406,38.8486,38.8164,38.8325,85900.0
2014-12-18 15:25:00,48.3,48.34,48.26,48.33,144800.0,38.8325,38.8647,38.8004,38.8566,144800.0
2014-12-18 15:30:00,48.32,48.38,48.32,48.35,108400.0,38.8486,38.8968,38.8486,38.8727,108400.0
2014-12-18 15:35:00,48.36,48.38,48.35,48.36,148200.0,38.8808,38.8968,38.8727,38.8808,148200.0
2014-12-18 15:40:00,48.37,48.42,48.36,48.4,179700.0,38.8888,38.929,38.8808,38.9129,179700.0
2014-12-18 15:45:00,48.4,48.41,48.36,48.41,133800.0,38.9129,38.921,38.8808,38.921,133800.0
2014-12-18 15:50:00,48.41,48.47,48.4,48.46,182300.0,38.921,38.9692,38.9129,38.9612,182300.0
2014-12-18 15:55:00,48.46,48.55,48.46,48.55,426900.0,38.9612,39.0335,38.9612,39.0335,426900.0
2014-12-19 09:30:00,48.65,48.72,48.47,48.57,199000.0,39.3571,39.4137,39.2114,39.2923,199000.0
2014-12-19 09:35:00,48.56,48.58,48.44,48.52,368900.0,39.2843,39.3004,39.1872,39.2519,368900.0
2014-12-19 09:40:00,48.51,48.59,48.46,48.57,125100.0,39.2438,39.3085,39.2034,39.2923,125100.0
2014-12-19 09:45:00,48.56,48.7,48.56,48.68,196400.0,39.2843,39.3975,39.2843,39.3813,196400.0
2014-12-19 09:50:00,48.68,48.7,48.66,48.67,69300.0,39.3813,39.3975,39.3652,39.3732,69300.0
2014-12-19 09:55:00,48.67,48.84,48.66,48.84,147200.0,39.3732,39.5108,39.3652,39.5108,147200.0
2014-12-19 10:00:00,48.84,48.86,48.77,48.85,122700.0,39.5108,39.5269,39.4541,39.5189,122700.0
2014-12-19 10:05:00,48.85,48.95,48.85,48.92,85100.0,39.5189,39.5998,39.5189,39.5755,85100.0
2014-12-19 10:10:00,48.92,48.92,48.8,48.85,98100.0,39.5755,39.5755,39.4784,39.5189,98100.0
2014-12-19 10:15:00,48.84,48.84,48.73,48.75,76500.0,39.5108,39.5108,39.4218,39.438,76500.0
2014-12-19 10:20:00,48.73,48.82,48.69,48.81,121100.0,39.4218,39.4946,39.3894,39.4865,121100.0
2014-12-19 10:25:00,48.8,48.82,48.68,48.75,68000.0,39.4784,39.4946,39.3813,39.438,68000.0
2014-12-19 10:30:00,48.75,48.75,48.66,48.69,46400.0,39.438,39.438,39.3652,39.3894,46400.0
2014-12-19 10:35:00,48.71,48.73,48.68,48.69,30900.0,39.4056,39.4218,39.3813,39.3894,30900.0
2014-12-19 10:40:00,48.69,48.79,48.69,48.73,33500.0,39.3894,39.4703,39.3894,39.4218,33500.0
2014-12-19 10:45:00,48.72,48.72,48.62,48.63,75100.0,39.4137,39.4137,39.3328,39.3409,75100.0
2014-12-19 10:50:00,48.63,48.68,48.62,48.66,52900.0,39.3409,39.3813,39.3328,39.3652,52900.0
2014-12-19 10:55:00,48.67,48.7,48.65,48.7,31900.0,39.3732,39.3975,39.3571,39.3975,31900.0
2014-12-19 11:00:00,48.69,48.69,48.63,48.64,32500.0,39.3894,39.3894,39.3409,39.349,32500.0
2014-12-19 11:05:00,48.64,48.65,48.6,48.61,27500.0,39.349,39.3571,39.3166,39.3247,27500.0
2014-12-19 11:10:00,48.62,48.67,48.61,48.66,21800.0,39.3328,39.3732,39.3247,39.3652,21800.0
2014-12-19 11:15:00,48.66,48.71,48.65,48.67,27900.0,39.3652,39.4056,39.3571,39.3732,27900.0
2014-12-19 11:20:00,48.67,48.7,48.65,48.65,158400.0,39.3732,39.3975,39.3571,39.3571,158400.0
2014-12-19 11:25:00,48.65,48.69,48.65,48.68,21100.0,39.3571,39.3894,39.3571,39.3813,21100.0
2014-12-19 11:30:00,48.68,48.68,48.64,48.66,37900.0,39.3813,39.3813,39.349,39.3652,37900.0
2014-12-19 11:35:00,48.66,48.66,48.64,48.65,26000.0,39.3652,39.3652,39.349,39.3571,26000.0
2014-12-19 11:40:00,48.65,48.68,48.64,48.65,13700.0,39.3571,39.3813,39.349,39.3571,13700.0
2014-12-19 11:45:00,48.65,48.66,48.63,48.65,15000.0,39.3571,39.3652,39.3409,39.3571,15000.0
2014-12-19 11:50:00,48.65,48.66,48.62,48.64,26400.0,39.3571,39.3652,39.3328,39.349,26400.0
2014-12-19 11:55:00,48.65,48.65,48.64,48.65,18200.0,39.3571,39.3571,39.349,39.3571,18200.0
2014-12-19 12:00:00,48.65,48.65,48.6,48.63,11800.0,39.3571,39.3571,39.3166,39.3409,11800.0
2014-12-19 12:05:00,48.63,48.66,48.6,48.63,22800.0,39.3409,39.3652,39.3166,39.3409,22800.0
2014-12-19 12:10:00,48.62,48.64,48.61,48.64,3200.0,39.3328,39.349,39.3247,39.349,3200.0
2014-12-19 12:15:00,48.64,48.68,48.63,48.65,20500.0,39.349,39.3813,39.3409,39.3571,20500.0
2014-12-19 12:20:00,48.65,48.67,48.6,48.61,21900.0,39.3571,39.3732,39.3166,39.3247,21900.0
2014-12-19 12:25:00,48.6,48.62,48.59,48.59,15200.0,39.3166,39.3328,39.3085,39.3085,15200.0
2014-12-19 12:30:00,48.58,48.6,48.56,48.6,12000.0,39.3004,39.3166,39.2843,39.3166,12000.0
2014-12-19 12:35:00,48.59,48.61,48.58,48.59,11100.0,39.3085,39.3247,39.3004,39.3085,11100.0
2014-12-19 12:40:00,48.6,48.63,48.58,48.63,8800.0,39.3166,39.3409,39.3004,39.3409,8800.0
2014-12-19 12:45:00,48.63,48.63,48.6,48.62,9700.0,39.3409,39.3409,39.3166,39.3328,9700.0
2014-12-19 12:50:00,48.61,48.66,48.61,48.64,12100.0,39.3247,39.3652,39.3247,39.349,12100.0
2014-12-19 12:55:00,48.65,48.65,48.62,48.62,20900.0,39.3571,39.3571,39.3328,39.3328,20900.0
2014-12-19 13:00:00,48.62,48.64,48.61,48.62,7500.0,39.3328,39.349,39.3247,39.3328,7500.0
2014-12-19 13:05:00,48.61,48.65,48.6,48.63,14100.0,39.3247,39.3571,39.3166,39.3409,14100.0
2014-12-19 13:10:00,48.63,48.63,48.6,48.6,5500.0,39.3409,39.3409,39.3166,39.3166,5500.0
2014-12-19 13:15:00,48.61,48.64,48.61,48.62,10800.0,39.3247,39.349,39.3247,39.3328,10800.0
2014-12-19 13:20:00,48.63,48.67,48.62,48.66,22100.0,39.3409,39.3732,39.3328,39.3652,22100.0
2014-12-19 13:25:00,48.66,48.69,48.66,48.67,19400.0,39.3652,39.3894,39.3652,39.3732,19400.0
2014-12-19 13:30:00,48.67,48.7,48.65,48.65,22900.0,39.3732,39.3975,39.3571,39.3571,22900.0
2014-12-19 13:35:00,48.66,48.69,48.65,48.68,21900.0,39.3652,39.3894,39.3571,39.3813,21900.0
2014-12-19 13:40:00,48.68,48.7,48.67,48.69,19000.0,39.3813,39.3975,39.3732,39.3894,19000.0
2014-12-19 13:45:00,48.68,48.7,48.66,48.66,8200.0,39.3813,39.3975,39.3652,39.3652,8200.0
2014-12-19 13:50:00,48.67,48.71,48.67,48.7,17000.0,39.3732,39.4056,39.3732,39.3975,17000.0
2014-12-19 13:55:00,48.7,48.71,48.68,48.7,16100.0,39.3975,39.4056,39.3813,39.3975,16100.0
2014-12-19 14:00:00,48.69,48.71,48.69,48.7,14500.0,39.3894,39.4056,39.3894,39.3975,14500.0
2014-12-19 14:05:00,48.71,48.76,48.7,48.76,11800.0,39.4056,39.446,39.3975,39.446,11800.0
2014-12-19 14:10:00,48.76,48.76,48.73,48.73,15100.0,39.446,39.446,39.4218,39.4218,15100.0
2014-12-19 14:15:00,48.74,48.75,48.71,48.74,11000.0,39.4299,39.438,39.4056,39.4299,11000.0
2014-12-19 14:20:00,48.74,48.74,48.71,48.73,14100.0,39.4299,39.4299,39.4056,39.4218,14100.0
2014-12-19 14:25:00,48.73,48.75,48.71,48.75,11000.0,39.4218,39.438,39.4056,39.438,11000.0
2014-12-19 14:30:00,48.75,48.78,48.75,48.78,16100.0,39.438,39.4622,39.438,39.4622,16100.0
2014-12-19 14:35:00,48.79,48.81,48.78,48.79,31100.0,39.4703,39.4865,39.4622,39.4703,31100.0
2014-12-19 14:40:00,48.79,48.82,48.79,48.82,27700.0,39.4703,39.4946,39.4703,39.4946,27700.0
2014-12-19 14:45:00,48.83,48.85,48.82,48.85,17200.0,39.5027,39.5189,39.4946,39.5189,17200.0
2014-12-19 14:50:00,48.85,48.92,48.84,48.91,41100.0,39.5189,39.5755,39.5108,39.5674,41100.0
2014-12-19 14:55:00,48.91,48.95,48.91,48.94,34500.0,39.5674,39.5998,39.5674,39.5917,34500.0
2014-12-19 15:00:00,48.95,48.95,48.92,48.92,23200.0,39.5998,39.5998,39.5755,39.5755,23200.0
2014-12-19 15:05:00,48.92,48.92,48.87,48.9,59700.0,39.5755,39.5755,39.535,39.5593,59700.0
2014-12-19 15:10:00,48.9,48.93,48.83,48.91,83100.0,39.5593,39.5836,39.5027,39.5674,83100.0
2014-12-19 15:15:00,48.91,48.92,48.85,48.88,85900.0,39.5674,39.5755,39.5189,39.5431,85900.0
2014-12-19 15:20:00,48.89,48.92,48.88,48.9,99400.0,39.5512,39.5755,39.5431,39.5593,99400.0
2014-12-19 15:25:00,48.9,48.95,48.89,48.95,117400.0,39.5593,39.5998,39.5512,39.5998,117400.0
2014-12-19 15:30:00,48.94,48.98,48.93,48.97,55800.0,39.5917,39.624,39.5836,39.6159,55800.0
2014-12-19 15:35:00,48.97,48.99,48.94,48.97,94600.0,39.6159,39.6321,39.5917,39.6159,94600.0
2014-12-19 15:40:00,48.97,48.99,48.93,48.95,114000.0,39.6159,39.6321,39.5836,39.5998,114000.0
2014-12-19 15:45:00,48.95,48.97,48.88,48.89,182000.0,39.5998,39.6159,39.5431,39.5512,182000.0
2014-12-19 15:50:00,48.89,48.91,48.79,48.8,229300.0,39.5512,39.5674,39.4703,39.4784,229300.0
2014-12-19 15:55:00,48.8,48.9,48.8,48.81,684100.0,39.4784,39.5593,39.4784,39.4865,684100.0
2014-12-22 09:30:00,48.97,48.97,48.8,48.82,109100.0,39.6159,39.6159,39.4784,39.4946,109100.0
2014-12-22 09:35:00,48.82,48.82,48.62,48.62,289400.0,39.4946,39.4946,39.3328,39.3328,289400.0
2014-12-22 09:40:00,48.62,48.74,48.57,48.71,241200.0,39.3328,39.4299,39.2923,39.4056,241200.0
2014-12-22 09:45:00,48.7,48.77,48.69,48.74,112900.0,39.3975,39.4541,39.3894,39.4299,112900.0
2014-12-22 09:50:00,48.73,48.75,48.68,48.72,90600.0,39.4218,39.438,39.3813,39.4137,90600.0
2014-12-22 09:55:00,48.71,48.74,48.68,48.74,67700.0,39.4056,39.4299,39.3813,39.4299,67700.0
2014-12-22 10:00:00,48.73,48.77,48.68,48.74,235700.0,39.4218,39.4541,39.3813,39.4299,235700.0
2014-12-22 10:05:00,48.74,48.77,48.72,48.76,61400.0,39.4299,39.4541,39.4137,39.446,61400.0
2014-12-22 10:10:00,48.75,48.77,48.71,48.75,70900.0,39.438,39.4541,39.4056,39.438,70900.0
2014-12-22 10:15:00,48.74,48.81,48.72,48.77,22200.0,39.4299,39.4865,39.4137,39.4541,22200.0
2014-12-22 10:20:00,48.78,48.82,48.73,48.78,55400.0,39.4622,39.4946,39.4218,39.4622,55400.0
2014-12-22 10:25:00,48.78,48.81,48.74,48.77,46800.0,39.4622,39.4865,39.4299,39.4541,46800.0
2014-12-22 10:30:00,48.77,48.79,48.71,48.71,42000.0,39.4541,39.4703,39.4056,39.4056,42000.0
2014-12-22 10:35:00,48.72,48.74,48.69,48.7,53600.0,39.4137,39.4299,39.3894,39.3975,53600.0
2014-12-22 10:40:00,48.69,48.72,48.67,48.69,59300.0,39.3894,39.4137,39.3732,39.3894,59300.0
2014-12-22 10:45:00,48.7,48.71,48.67,48.7,26300.0,39.3975,39.4056,39.3732,39.3975,26300.0
2014-12-22 10:50:00,48.7,48.72,48.68,48.69,49900.0,39.3975,39.4137,39.3813,39.3894,49900.0
2014-12-22 10:55:00,48.69,48.7,48.66,48.67,17100.0,39.3894,39.3975,39.3652,39.3732,17100.0
2014-12-22 11:00:00,48.67,48.67,48.61,48.65,33500.0,39.3732,39.3732,39.3247,39.3571,33500.0
2014-12-22 11:05:00,48.65,48.65,48.59,48.62,12200.0,39.3571,39.3571,39.3085,39.3328,12200.0
2014-12-22 11:10:00,48.61,48.62,48.59,48.6,26300.0,39.3247,39.3328,39.3085,39.3166,26300.0
2014-12-22 11:15:00,48.6,48.63,48.58,48.58,20300.0,39.3166,39.3409,39.3004,39.3004,20300.0
2014-12-22 11:20:00,48.58,48.61,48.58,48.58,11200.0,39.3004,39.3247,39.3004,39.3004,11200.0
2014-12-22 11:25:00,48.59,48.64,48.57,48.61,15400.0,39.3085,39.349,39.2923,39.3247,15400.0
2014-12-22 11:30:00,48.61,48.63,48.6,48.63,6700.0,39.3247,39.3409,39.3166,39.3409,6700.0
2014-12-22 11:35:00,48.63,48.63,48.6,48.62,10500.0,39.3409,39.3409,39.3166,39.3328,10500.0
2014-12-22 11:40:00,48.62,48.63,48.58,48.6,14100.0,39.3328,39.3409,39.3004,39.3166,14100.0
2014-12-22 11:45:00,48.59,48.63,48.58,48.63,47400.0,39.3085,39.3409,39.3004,39.3409,47400.0
2014-12-22 11:50:00,48.62,48.67,48.62,48.67,60600.0,39.3328,39.3732,39.3328,39.3732,60600.0
2014-12-22 11:55:00,48.67,48.67,48.63,48.67,44600.0,39.3732,39.3732,39.3409,39.3732,44600.0
2014-12-22 12:00:00,48.67,48.68,48.64,48.65,28700.0,39.3732,39.3813,39.349,39.3571,28700.0
2014-12-22 12:05:00,48.65,48.68,48.65,48.68,35100.0,39.3571,39.3813,39.3571,39.3813,35100.0
2014-12-22 12:10:00,48.67,48.7,48.66,48.67,34700.0,39.3732,39.3975,39.3652,39.3732,34700.0
2014-12-22 12:15:00,48.67,48.69,48.66,48.67,18400.0,39.3732,39.3894,39.3652,39.3732,18400.0
2014-12-22 12:20:00,48.68,48.7,48.67,48.68,14700.0,39.3813,39.3975,39.3732,39.3813,14700.0
2014-12-22 12:25:00,48.68,48.69,48.67,48.68,6800.0,39.3813,39.3894,39.3732,39.3813,6800.0
2014-12-22 12:30:00,48.67,48.67,48.63,48.64,9200.0,39.3732,39.3732,39.3409,39.349,9200.0
2014-12-22 12:35:00,48.64,48.65,48.62,48.63,13100.0,39.349,39.3571,39.3328,39.3409,13100.0
2014-12-22 12:40:00,48.64,48.65,48.62,48.63,9000.0,39.349,39.3571,39.3328,39.3409,9000.0
2014-12-22 12:45:00,48.63,48.66,48.62,48.64,12600.0,39.3409,39.3652,39.3328,39.349,12600.0
2014-12-22 12:50:00,48.64,48.68,48.64,48.67,8900.0,39.349,39.3813,39.349,39.3732,8900.0
2014-12-22 12:55:00,48.67,48.68,48.65,48.67,11500.0,39.3732,39.3813,39.3571,39.3732,11500.0
2014-12-22 13:00:00,48.67,48.69,48.66,48.67,6600.0,39.3732,39.3894,39.3652,39.3732,6600.0
2014-12-22 13:05:00,48.67,48.69,48.66,48.69,12300.0,39.3732,39.3894,39.3652,39.3894,12300.0
2014-12-22 13:10:00,48.69,48.73,48.68,48.72,14400.0,39.3894,39.4218,39.3813,39.4137,14400.0
2014-12-22 13:15:00,48.72,48.76,48.72,48.72,15500.0,39.4137,39.446,39.4137,39.4137,15500.0
2014-12-22 13:20:00,48.72,48.73,48.7,48.72,6600.0,39.4137,39.4218,39.3975,39.4137,6600.0
2014-12-22 13:25:00,48.72,48.74,48.71,48.72,13700.0,39.4137,39.4299,39.4056,39.4137,13700.0
2014-12-22 13:30:00,48.72,48.73,48.69,48.7,25200.0,39.4137,39.4218,39.3894,39.3975,25200.0
2014-12-22 13:35:00,48.71,48.72,48.7,48.71,7300.0,39.4056,39.4137,39.3975,39.4056,7300.0
2014-12-22 13:40:00,48.71,48.71,48.68,48.7,16600.0,39.4056,39.4056,39.3813,39.3975,16600.0
2014-12-22 13:45:00,48.7,48.73,48.7,48.72,6800.0,39.3975,39.4218,39.3975,39.4137,6800.0
2014-12-22 13:50:00,48.71,48.72,48.69,48.69,6500.0,39.4056,39.4137,39.3894,39.3894,6500.0
2014-12-22 13:55:00,48.69,48.7,48.68,48.69,19800.0,39.3894,39.3975,39.3813,39.3894,19800.0
2014-12-22 14:00:00,48.71,48.71,48.7,48.7,7600.0,39.4056,39.4056,39.3975,39.3975,7600.0
2014-12-22 14:05:00,48.71,48.75,48.69,48.74,9300.0,39.4056,39.438,39.3894,39.4299,9300.0
2014-12-22 14:10:00,48.75,48.75,48.71,48.75,11100.0,39.438,39.438,39.4056,39.438,11100.0
2014-12-22 14:15:00,48.76,48.76,48.7,48.7,14100.0,39.446,39.446,39.3975,39.3975,14100.0
2014-12-22 14:20:00,48.71,48.72,48.69,48.71,9400.0,39.4056,39.4137,39.3894,39.4056,9400.0
2014-12-22 14:25:00,48.72,48.76,48.72,48.75,21500.0,39.4137,39.446,39.4137,39.438,21500.0
2014-12-22 14:30:00,48.76,48.78,48.74,48.74,10500.0,39.446,39.4622,39.4299,39.4299,10500.0
2014-12-22 14:35:00,48.75,48.75,48.71,48.71,10000.0,39.438,39.438,39.4056,39.4056,10000.0
2014-12-22 14:40:00,48.7,48.71,48.69,48.7,9200.0,39.3975,39.4056,39.3894,39.3975,9200.0
2014-12-22 14:45:00,48.69,48.71,48.69,48.7,14600.0,39.3894,39.4056,39.3894,39.3975,14600.0
2014-12-22 14:50:00,48.71,48.72,48.7,48.72,15000.0,39.4056,39.4137,39.3975,39.4137,15000.0
2014-12-22 14:55:00,48.71,48.73,48.69,48.71,30500.0,39.4056,39.4218,39.3894,39.4056,30500.0
2014-12-22 15:00:00,48.71,48.75,48.71,48.74,15400.0,39.4056,39.438,39.4056,39.4299,15400.0
2014-12-22 15:05:00,48.75,48.76,48.73,48.74,19200.0,39.438,39.446,39.4218,39.4299,19200.0
2014-12-22 15:10:00,48.74,48.76,48.74,48.75,6900.0,39.4299,39.446,39.4299,39.438,6900.0
2014-12-22 15:15:00,48.76,48.76,48.74,48.76,22400.0,39.446,39.446,39.4299,39.446,22400.0
2014-12-22 15:20:00,48.76,48.8,48.75,48.78,42200.0,39.446,39.4784,39.438,39.4622,42200.0
2014-12-22 15:25:00,48.78,48.81,48.77,48.79,37200.0,39.4622,39.4865,39.4541,39.4703,37200.0
2014-12-22 15:30:00,48.79,48.83,48.78,48.82,52800.0,39.4703,39.5027,39.4622,39.4946,52800.0
2014-12-22 15:35:00,48.82,48.84,48.81,48.83,47200.0,39.4946,39.5108,39.4865,39.5027,47200.0
2014-12-22 15:40:00,48.83,48.85,48.81,48.82,43100.0,39.5027,39.5189,39.4865,39.4946,43100.0
2014-12-22 15:45:00,48.82,48.85,48.78,48.82,55500.0,39.4946,39.5189,39.4622,39.4946,55500.0
2014-12-22 15:50:00,48.83,48.84,48.77,48.81,125900.0,39.5027,39.5108,39.4541,39.4865,125900.0
2014-12-22 15:55:00,48.82,48.84,48.79,48.84,219100.0,39.4946,39.5108,39.4703,39.5108,219100.0
2014-12-23 09:30:00,49.05,49.07,48.94,49.05,202100.0,39.6807,39.6968,39.5917,39.6807,202100.0
2014-12-23 09:35:00,49.04,49.08,49.02,49.07,125900.0,39.6726,39.7049,39.6564,39.6968,125900.0
2014-12-23 09:40:00,49.06,49.16,49.06,49.14,90700.0,39.6887,39.7696,39.6887,39.7535,90700.0
2014-12-23 09:45:00,49.14,49.14,49.04,49.07,67500.0,39.7535,39.7535,39.6726,39.6968,67500.0
2014-12-23 09:50:00,49.07,49.11,49.07,49.11,29100.0,39.6968,39.7292,39.6968,39.7292,29100.0
2014-12-23 09:55:00,49.11,49.13,49.09,49.11,58900.0,39.7292,39.7454,39.713,39.7292,58900.0
2014-12-23 10:00:00,49.11,49.16,49.09,49.16,62100.0,39.7292,39.7696,39.713,39.7696,62100.0
2014-12-23 10:05:00,49.16,49.26,49.16,49.24,76100.0,39.7696,39.8505,39.7696,39.8344,76100.0
2014-12-23 10:10:00,49.23,49.26,49.21,49.23,24400.0,39.8263,39.8505,39.8101,39.8263,24400.0
2014-12-23 10:15:00,49.22,49.28,49.2,49.26,17800.0,39.8182,39.8667,39.802,39.8505,17800.0
2014-12-23 10:20:00,49.28,49.28,49.24,49.27,34400.0,39.8667,39.8667,39.8344,39.8586,34400.0
2014-12-23 10:25:00,49.26,49.3,49.25,49.29,18100.0,39.8505,39.8829,39.8425,39.8748,18100.0
2014-12-23 10:30:00,49.28,49.32,49.25,49.31,36800.0,39.8667,39.8991,39.8425,39.891,36800.0
2014-12-23 10:35:00,49.31,49.34,49.29,49.29,23100.0,39.891,39.9153,39.8748,39.8748,23100.0
2014-12-23 10:40:00,49.29,49.31,49.27,49.31,62500.0,39.8748,39.891,39.8586,39.891,62500.0
2014-12-23 10:45:00,49.3,49.31,49.26,49.26,40100.0,39.8829,39.891,39.8505,39.8505,40100.0
2014-12-23 10:50:00,49.25,49.27,49.23,49.27,20700.0,39.8425,39.8586,39.8263,39.8586,20700.0
2014-12-23 10:55:00,49.27,49.29,49.24,49.28,15200.0,39.8586,39.8748,39.8344,39.8667,15200.0
2014-12-23 11:00:00,49.28,49.28,49.22,49.23,17900.0,39.8667,39.8667,39.8182,39.8263,17900.0
2014-12-23 11:05:00,49.24,49.29,49.23,49.25,141800.0,39.8344,39.8748,39.8263,39.8425,141800.0
2014-12-23 11:10:00,49.25,49.27,49.22,49.22,27500.0,39.8425,39.8586,39.8182,39.8182,27500.0
2014-12-23 11:15:00,49.22,49.24,49.19,49.24,44900.0,39.8182,39.8344,39.7939,39.8344,44900.0
2014-12-23 11:20:00,49.25,49.26,49.23,49.25,27800.0,39.8425,39.8505,39.8263,39.8425,27800.0
2014-12-23 11:25:00,49.25,49.28,49.22,49.22,66500.0,39.8425,39.8667,39.8182,39.8182,66500.0
2014-12-23 11:30:00,49.22,49.25,49.22,49.25,16600.0,39.8182,39.8425,39.8182,39.8425,16600.0
2014-12-23 11:35:00,49.25,49.26,49.22,49.26,20000.0,39.8425,39.8505,39.8182,39.8505,20000.0
2014-12-23 11:40:00,49.26,49.27,49.24,49.27,10200.0,39.8505,39.8586,39.8344,39.8586,10200.0
2014-12-23 11:45:00,49.27,49.3,49.26,49.3,14400.0,39.8586,39.8829,39.8505,39.8829,14400.0
2014-12-23 11:50:00,49.3,49.3,49.27,49.29,15800.0,39.8829,39.8829,39.8586,39.8748,15800.0
2014-12-23 11:55:00,49.29,49.3,49.28,49.29,13300.0,39.8748,39.8829,39.8667,39.8748,13300.0
2014-12-23 12:00:00,49.29,49.33,49.27,49.33,173400.0,39.8748,39.9072,39.8586,39.9072,173400.0
2014-12-23 12:05:00,49.32,49.35,49.32,49.34,73300.0,39.8991,39.9233,39.8991,39.9153,73300.0
2014-12-23 12:10:00,49.34,49.34,49.31,49.32,19400.0,39.9153,39.9153,39.891,39.8991,19400.0
2014-12-23 12:15:00,49.31,49.32,49.29,49.32,6200.0,39.891,39.8991,39.8748,39.8991,6200.0
2014-12-23 12:20:00,49.33,49.34,49.31,49.32,25100.0,39.9072,39.9153,39.891,39.8991,25100.0
2014-12-23 12:25:00,49.31,49.32,49.28,49.29,13400.0,39.891,39.8991,39.8667,39.8748,13400.0
2014-12-23 12:30:00,49.29,49.3,49.26,49.28,27300.0,39.8748,39.8829,39.8505,39.8667,27300.0
2014-12-23 12:35:00,49.28,49.31,49.26,49.3,20800.0,39.8667,39.891,39.8505,39.8829,20800.0
2014-12-23 12:40:00,49.3,49.31,49.28,49.29,26100.0,39.8829,39.891,39.8667,39.8748,26100.0
2014-12-23 12:45:00,49.28,49.32,49.27,49.32,5300.0,39.8667,39.8991,39.8586,39.8991,5300.0
2014-12-23 12:50:00,49.32,49.32,49.29,49.29,60200.0,39.8991,39.8991,39.8748,39.8748,60200.0
2014-12-23 12:55:00,49.28,49.29,49.27,49.28,18900.0,39.8667,39.8748,39.8586,39.8667,18900.0
2014-12-23 13:00:00,49.28,49.3,49.27,49.3,5700.0,39.8667,39.8829,39.8586,39.8829,5700.0
2014-12-23 13:05:00,49.31,49.32,49.3,49.32,16100.0,39.891,39.8991,39.8829,39.8991,16100.0
2014-12-23 13:10:00,49.32,49.37,49.32,49.36,12500.0,39.8991,39.9395,39.8991,39.9314,12500.0
2014-12-23 13:15:00,49.37,49.37,49.33,49.34,40300.0,39.9395,39.9395,39.9072,39.9153,40300.0
2014-12-23 13:20:00,49.34,49.35,49.32,49.32,11700.0,39.9153,39.9233,39.8991,39.8991,11700.0
2014-12-23 13:25:00,49.33,49.33,49.29,49.3,9700.0,39.9072,39.9072,39.8748,39.8829,9700.0
2014-12-23 13:30:00,49.3,49.3,49.25,49.25,11000.0,39.8829,39.8829,39.8425,39.8425,11000.0
2014-12-23 13:35:00,49.25,49.26,49.24,49.25,140000.0,39.8425,39.8505,39.8344,39.8425,140000.0
2014-12-23 13:40:00,49.25,49.27,49.25,49.26,18300.0,39.8425,39.8586,39.8425,39.8505,18300.0
2014-12-23 13:45:00,49.26,49.27,49.26,49.26,6000.0,39.8505,39.8586,39.8505,39.8505,6000.0
2014-12-23 13:50:00,49.26,49.28,49.25,49.26,158500.0,39.8505,39.8667,39.8425,39.8505,158500.0
2014-12-23 13:55:00,49.26,49.28,49.25,49.26,54900.0,39.8505,39.8667,39.8425,39.8505,54900.0
2014-12-23 14:00:00,49.26,49.28,49.25,49.26,73100.0,39.8505,39.8667,39.8425,39.8505,73100.0
2014-12-23 14:05:00,49.26,49.29,49.25,49.28,68100.0,39.8505,39.8748,39.8425,39.8667,68100.0
2014-12-23 14:10:00,49.29,49.3,49.27,49.3,22900.0,39.8748,39.8829,39.8586,39.8829,22900.0
2014-12-23 14:15:00,49.3,49.3,49.27,49.28,120300.0,39.8829,39.8829,39.8586,39.8667,120300.0
2014-12-23 14:20:00,49.27,49.3,49.27,49.3,79300.0,39.8586,39.8829,39.8586,39.8829,79300.0
2014-12-23 14:25:00,49.3,49.32,49.3,49.31,55800.0,39.8829,39.8991,39.8829,39.891,55800.0
2014-12-23 14:30:00,49.31,49.32,49.29,49.29,7200.0,39.891,39.8991,39.8748,39.8748,7200.0
2014-12-23 14:35:00,49.29,49.31,49.28,49.3,20600.0,39.8748,39.891,39.8667,39.8829,20600.0
2014-12-23 14:40:00,49.3,49.32,49.3,49.31,16100.0,39.8829,39.8991,39.8829,39.891,16100.0
2014-12-23 14:45:00,49.31,49.32,49.3,49.32,68500.0,39.891,39.8991,39.8829,39.8991,68500.0
2014-12-23 14:50:00,49.32,49.32,49.3,49.31,121600.0,39.8991,39.8991,39.8829,39.891,121600.0
2014-12-23 14:55:00,49.31,49.31,49.28,49.31,179800.0,39.891,39.891,39.8667,39.891,179800.0
2014-12-23 15:00:00,49.3,49.31,49.28,49.29,117500.0,39.8829,39.891,39.8667,39.8748,117500.0
2014-12-23 15:05:00,49.29,49.3,49.27,49.29,112600.0,39.8748,39.8829,39.8586,39.8748,112600.0
2014-12-23 15:10:00,49.29,49.31,49.28,49.3,78800.0,39.8748,39.891,39.8667,39.8829,78800.0
2014-12-23 15:15:00,49.29,49.3,49.28,49.3,153800.0,39.8748,39.8829,39.8667,39.8829,153800.0
2014-12-23 15:20:00,49.29,49.29,49.23,49.24,142800.0,39.8748,39.8748,39.8263,39.8344,142800.0
2014-12-23 15:25:00,49.24,49.26,49.23,49.26,40900.0,39.8344,39.8505,39.8263,39.8505,40900.0
2014-12-23 15:30:00,49.25,49.26,49.22,49.25,31500.0,39.8425,39.8505,39.8182,39.8425,31500.0
2014-12-23 15:35:00,49.24,49.25,49.23,49.23,169100.0,39.8344,39.8425,39.8263,39.8263,169100.0
2014-12-23 15:40:00,49.23,49.25,49.22,49.25,75300.0,39.8263,39.8425,39.8182,39.8425,75300.0
2014-12-23 15:45:00,49.25,49.25,49.2,49.24,109400.0,39.8425,39.8425,39.802,39.8344,109400.0
2014-12-23 15:50:00,49.24,49.27,49.23,49.26,177700.0,39.8344,39.8586,39.8263,39.8505,177700.0
2014-12-23 15:55:00,49.26,49.27,49.21,49.23,440300.0,39.8505,39.8586,39.8101,39.8263,440300.0
2014-12-24 09:30:00,49.05,49.24,49.05,49.17,177000.0,39.6807,39.8344,39.6807,39.7777,177000.0
2014-12-24 09:35:00,49.19,49.22,49.12,49.13,138800.0,39.7939,39.8182,39.7373,39.7454,138800.0
2014-12-24 09:40:00,49.12,49.12,49.02,49.04,58400.0,39.7373,39.7373,39.6564,39.6726,58400.0
2014-12-24 09:45:00,49.04,49.05,48.97,49.01,68000.0,39.6726,39.6807,39.6159,39.6483,68000.0
2014-12-24 09:50:00,49.01,49.09,48.99,49.07,77000.0,39.6483,39.713,39.6321,39.6968,77000.0
2014-12-24 09:55:00,49.07,49.08,49.01,49.02,78700.0,39.6968,39.7049,39.6483,39.6564,78700.0
2014-12-24 10:00:00,49.03,49.11,49.02,49.09,55400.0,39.6645,39.7292,39.6564,39.713,55400.0
2014-12-24 10:05:00,49.09,49.11,49.07,49.08,32700.0,39.713,39.7292,39.6968,39.7049,32700.0
2014-12-24 10:10:00,49.08,49.1,49.05,49.07,35500.0,39.7049,39.7211,39.6807,39.6968,35500.0
2014-12-24 10:15:00,49.07,49.12,49.06,49.08,26200.0,39.6968,39.7373,39.6887,39.7049,26200.0
2014-12-24 10:20:00,49.08,49.13,49.08,49.1,13500.0,39.7049,39.7454,39.7049,39.7211,13500.0
2014-12-24 10:25:00,49.1,49.12,49.1,49.11,6500.0,39.7211,39.7373,39.7211,39.7292,6500.0
2014-12-24 10:30:00,49.11,49.11,49.06,49.07,65600.0,39.7292,39.7292,39.6887,39.6968,65600.0
2014-12-24 10:35:00,49.07,49.11,49.07,49.11,14600.0,39.6968,39.7292,39.6968,39.7292,14600.0
2014-12-24 10:40:00,49.1,49.12,49.09,49.1,8400.0,39.7211,39.7373,39.713,39.7211,8400.0
2014-12-24 10:45:00,49.11,49.11,49.08,49.09,6500.0,39.7292,39.7292,39.7049,39.713,6500.0
2014-12-24 10:50:00,49.09,49.11,49.08,49.1,14700.0,39.713,39.7292,39.7049,39.7211,14700.0
2014-12-24 10:55:00,49.1,49.11,49.09,49.11,18600.0,39.7211,39.7292,39.713,39.7292,18600.0
2014-12-24 11:00:00,49.11,49.15,49.1,49.15,7200.0,39.7292,39.7616,39.7211,39.7616,7200.0
2014-12-24 11:05:00,49.15,49.16,49.12,49.13,38700.0,39.7616,39.7696,39.7373,39.7454,38700.0
2014-12-24 11:10:00,49.14,49.14,49.1,49.12,8800.0,39.7535,39.7535,39.7211,39.7373,8800.0
2014-12-24 11:15:00,49.12,49.12,49.09,49.1,9500.0,39.7373,39.7373,39.713,39.7211,9500.0
2014-12-24 11:20:00,49.11,49.12,49.09,49.11,38200.0,39.7292,39.7373,39.713,39.7292,38200.0
2014-12-24 11:25:00,49.11,49.13,49.11,49.12,11900.0,39.7292,39.7454,39.7292,39.7373,11900.0
2014-12-24 11:30:00,49.12,49.14,49.11,49.11,19400.0,39.7373,39.7535,39.7292,39.7292,19400.0
2014-12-24 11:35:00,49.12,49.12,49.08,49.11,10300.0,39.7373,39.7373,39.7049,39.7292,10300.0
2014-12-24 11:40:00,49.11,49.15,49.1,49.15,27900.0,39.7292,39.7616,39.7211,39.7616,27900.0
2014-12-24 11:45:00,49.16,49.17,49.15,49.16,9500.0,39.7696,39.7777,39.7616,39.7696,9500.0
2014-12-24 11:50:00,49.15,49.16,49.11,49.12,17900.0,39.7616,39.7696,39.7292,39.7373,17900.0
2014-12-24 11:55:00,49.12,49.13,49.1,49.1,10400.0,39.7373,39.7454,39.7211,39.7211,10400.0
2014-12-24 12:00:00,49.1,49.13,49.09,49.12,20300.0,39.7211,39.7454,39.713,39.7373,20300.0
2014-12-24 12:05:00,49.12,49.13,49.12,49.13,6800.0,39.7373,39.7454,39.7373,39.7454,6800.0
2014-12-24 12:10:00,49.13,49.16,49.12,49.14,262700.0,39.7454,39.7696,39.7373,39.7535,262700.0
2014-12-24 12:15:00,49.13,49.16,49.12,49.14,35900.0,39.7454,39.7696,39.7373,39.7535,35900.0
2014-12-24 12:20:00,49.14,49.16,49.13,49.16,9400.0,39.7535,39.7696,39.7454,39.7696,9400.0
2014-12-24 12:25:00,49.16,49.2,49.16,49.2,16800.0,39.7696,39.802,39.7696,39.802,16800.0
2014-12-24 12:30:00,49.19,49.2,49.18,49.19,13900.0,39.7939,39.802,39.7858,39.7939,13900.0
2014-12-24 12:35:00,49.2,49.2,49.17,49.18,13400.0,39.802,39.802,39.7777,39.7858,13400.0
2014-12-24 12:40:00,49.18,49.2,49.16,49.16,15600.0,39.7858,39.802,39.7696,39.7696,15600.0
2014-12-24 12:45:00,49.16,49.18,49.14,49.14,30500.0,39.7696,39.7858,39.7535,39.7535,30500.0
2014-12-24 12:50:00,49.14,49.16,49.13,49.14,16300.0,39.7535,39.7696,39.7454,39.7535,16300.0
2014-12-24 12:55:00,49.14,49.17,49.06,49.07,208100.0,39.7535,39.7777,39.6887,39.6968,208100.0
2014-12-26 09:30:00,49.36,49.36,49.18,49.2,79400.0,39.9314,39.9314,39.7858,39.802,79400.0
2014-12-26 09:35:00,49.2,49.28,49.19,49.27,184200.0,39.802,39.8667,39.7939,39.8586,184200.0
2014-12-26 09:40:00,49.25,49.29,49.17,49.17,60600.0,39.8425,39.8748,39.7777,39.7777,60600.0
2014-12-26 09:45:00,49.17,49.23,49.16,49.23,27900.0,39.7777,39.8263,39.7696,39.8263,27900.0
2014-12-26 09:50:00,49.24,49.24,49.18,49.19,10600.0,39.8344,39.8344,39.7858,39.7939,10600.0
2014-12-26 09:55:00,49.21,49.23,49.2,49.21,17800.0,39.8101,39.8263,39.802,39.8101,17800.0
2014-12-26 10:00:00,49.21,49.25,49.21,49.23,9800.0,39.8101,39.8425,39.8101,39.8263,9800.0
2014-12-26 10:05:00,49.23,49.25,49.22,49.25,15400.0,39.8263,39.8425,39.8182,39.8425,15400.0
2014-12-26 10:10:00,49.25,49.3,49.24,49.27,32100.0,39.8425,39.8829,39.8344,39.8586,32100.0
2014-12-26 10:15:00,49.26,49.32,49.25,49.31,14900.0,39.8505,39.8991,39.8425,39.891,14900.0
2014-12-26 10:20:00,49.31,49.33,49.3,49.31,6300.0,39.891,39.9072,39.8829,39.891,6300.0
2014-12-26 10:25:00,49.3,49.3,49.25,49.27,10700.0,39.8829,39.8829,39.8425,39.8586,10700.0
2014-12-26 10:30:00,49.26,49.27,49.25,49.26,22600.0,39.8505,39.8586,39.8425,39.8505,22600.0
2014-12-26 10:35:00,49.26,49.27,49.22,49.22,10000.0,39.8505,39.8586,39.8182,39.8182,10000.0
2014-12-26 10:40:00,49.21,49.22,49.19,49.22,9000.0,39.8101,39.8182,39.7939,39.8182,9000.0
2014-12-26 10:45:00,49.23,49.26,49.23,49.23,10600.0,39.8263,39.8505,39.8263,39.8263,10600.0
2014-12-26 10:50:00,49.24,49.25,49.22,49.22,7500.0,39.8344,39.8425,39.8182,39.8182,7500.0
2014-12-26 10:55:00,49.22,49.22,49.19,49.2,3400.0,39.8182,39.8182,39.7939,39.802,3400.0
2014-12-26 11:00:00,49.2,49.26,49.18,49.26,10700.0,39.802,39.8505,39.7858,39.8505,10700.0
2014-12-26 11:05:00,49.29,49.34,49.29,49.32,8400.0,39.8748,39.9153,39.8748,39.8991,8400.0
2014-12-26 11:10:00,49.32,49.32,49.3,49.3,5700.0,39.8991,39.8991,39.8829,39.8829,5700.0
2014-12-26 11:15:00,49.31,49.33,49.31,49.33,6600.0,39.891,39.9072,39.891,39.9072,6600.0
2014-12-26 11:20:00,49.33,49.34,49.31,49.31,3900.0,39.9072,39.9153,39.891,39.891,3900.0
2014-12-26 11:25:00,49.32,49.32,49.3,49.3,1700.0,39.8991,39.8991,39.8829,39.8829,1700.0
2014-12-26 11:30:00,49.3,49.33,49.3,49.33,14700.0,39.8829,39.9072,39.8829,39.9072,14700.0
2014-12-26 11:35:00,49.32,49.33,49.31,49.32,6200.0,39.8991,39.9072,39.891,39.8991,6200.0
2014-12-26 11:40:00,49.31,49.31,49.29,49.29,11700.0,39.891,39.891,39.8748,39.8748,11700.0
2014-12-26 11:45:00,49.3,49.32,49.3,49.32,9100.0,39.8829,39.8991,39.8829,39.8991,9100.0
2014-12-26 11:50:00,49.33,49.34,49.32,49.34,2000.0,39.9072,39.9153,39.8991,39.9153,2000.0
2014-12-26 11:55:00,49.34,49.34,49.33,49.34,12800.0,39.9153,39.9153,39.9072,39.9153,12800.0
2014-12-26 12:00:00,49.34,49.34,49.32,49.32,8600.0,39.9153,39.9153,39.8991,39.8991,8600.0
2014-12-26 12:05:00,49.32,49.32,49.27,49.28,14100.0,39.8991,39.8991,39.8586,39.8667,14100.0
2014-12-26 12:10:00,49.28,49.29,49.23,49.28,27900.0,39.8667,39.8748,39.8263,39.8667,27900.0
2014-12-26 12:15:00,49.28,49.28,49.26,49.27,16500.0,39.8667,39.8667,39.8505,39.8586,16500.0
2014-12-26 12:20:00,49.26,49.28,49.26,49.28,5100.0,39.8505,39.8667,39.8505,39.8667,5100.0
2014-12-26 12:25:00,49.28,49.29,49.26,49.26,3900.0,39.8667,39.8748,39.8505,39.8505,3900.0
2014-12-26 12:30:00,49.25,49.26,49.24,49.26,6100.0,39.8425,39.8505,39.8344,39.8505,6100.0
2014-12-26 12:35:00,49.26,49.27,49.25,49.26,6400.0,39.8505,39.8586,39.8425,39.8505,6400.0
2014-12-26 12:40:00,49.26,49.28,49.25,49.26,6800.0,39.8505,39.8667,39.8425,39.8505,6800.0
2014-12-26 12:45:00,49.26,49.27,49.24,49.27,10800.0,39.8505,39.8586,39.8344,39.8586,10800.0
2014-12-26 12:50:00,49.28,49.29,49.27,49.28,12400.0,39.8667,39.8748,39.8586,39.8667,12400.0
2014-12-26 12:55:00,49.29,49.3,49.29,49.29,6400.0,39.8748,39.8829,39.8748,39.8748,6400.0
2014-12-26 13:00:00,49.28,49.3,49.27,49.27,4700.0,39.8667,39.8829,39.8586,39.8586,4700.0
2014-12-26 13:05:00,49.26,49.28,49.25,49.28,3900.0,39.8505,39.8667,39.8425,39.8667,3900.0
2014-12-26 13:10:00,49.28,49.3,49.27,49.29,5800.0,39.8667,39.8829,39.8586,39.8748,5800.0
2014-12-26 13:15:00,49.29,49.3,49.28,49.29,2400.0,39.8748,39.8829,39.8667,39.8748,2400.0
2014-12-26 13:20:00,49.29,49.32,49.29,49.32,25600.0,39.8748,39.8991,39.8748,39.8991,25600.0
2014-12-26 13:25:00,49.31,49.32,49.29,49.29,4100.0,39.891,39.8991,39.8748,39.8748,4100.0
2014-12-26 13:30:00,49.31,49.31,49.29,49.3,3000.0,39.891,39.891,39.8748,39.8829,3000.0
2014-12-26 13:35:00,49.3,49.32,49.3,49.31,7700.0,39.8829,39.8991,39.8829,39.891,7700.0
2014-12-26 13:40:00,49.3,49.33,49.3,49.3,21400.0,39.8829,39.9072,39.8829,39.8829,21400.0
2014-12-26 13:45:00,49.31,49.32,49.31,49.32,2700.0,39.891,39.8991,39.891,39.8991,2700.0
2014-12-26 13:50:00,49.33,49.36,49.32,49.34,12900.0,39.9072,39.9314,39.8991,39.9153,12900.0
2014-12-26 13:55:00,49.33,49.35,49.32,49.33,8400.0,39.9072,39.9233,39.8991,39.9072,8400.0
2014-12-26 14:00:00,49.32,49.35,49.31,49.34,14900.0,39.8991,39.9233,39.891,39.9153,14900.0
2014-12-26 14:05:00,49.34,49.37,49.34,49.36,7400.0,39.9153,39.9395,39.9153,39.9314,7400.0
2014-12-26 14:10:00,49.35,49.37,49.35,49.35,3600.0,39.9233,39.9395,39.9233,39.9233,3600.0
2014-12-26 14:15:00,49.35,49.36,49.34,49.36,5200.0,39.9233,39.9314,39.9153,39.9314,5200.0
2014-12-26 14:20:00,49.35,49.35,49.33,49.34,1500.0,39.9233,39.9233,39.9072,39.9153,1500.0
2014-12-26 14:25:00,49.33,49.35,49.33,49.35,5500.0,39.9072,39.9233,39.9072,39.9233,5500.0
2014-12-26 14:30:00,49.34,49.37,49.34,49.37,7700.0,39.9153,39.9395,39.9153,39.9395,7700.0
2014-12-26 14:35:00,49.36,49.39,49.36,49.37,6700.0,39.9314,39.9557,39.9314,39.9395,6700.0
2014-12-26 14:40:00,49.37,49.38,49.36,49.36,15200.0,39.9395,39.9476,39.9314,39.9314,15200.0
2014-12-26 14:45:00,49.36,49.36,49.34,49.35,7200.0,39.9314,39.9314,39.9153,39.9233,7200.0
2014-12-26 14:50:00,49.35,49.37,49.34,49.35,7100.0,39.9233,39.9395,39.9153,39.9233,7100.0
2014-12-26 14:55:00,49.35,49.37,49.35,49.37,1300.0,39.9233,39.9395,39.9233,39.9395,1300.0
2014-12-26 15:00:00,49.36,49.36,49.34,49.36,4800.0,39.9314,39.9314,39.9153,39.9314,4800.0
2014-12-26 15:05:00,49.36,49.37,49.34,49.34,15800.0,39.9314,39.9395,39.9153,39.9153,15800.0
2014-12-26 15:10:00,49.34,49.34,49.33,49.34,10800.0,39.9153,39.9153,39.9072,39.9153,10800.0
2014-12-26 15:15:00,49.34,49.35,49.32,49.34,23000.0,39.9153,39.9233,39.8991,39.9153,23000.0
2014-12-26 15:20:00,49.34,49.34,49.31,49.32,5700.0,39.9153,39.9153,39.891,39.8991,5700.0
2014-12-26 15:25:00,49.32,49.32,49.29,49.29,6600.0,39.8991,39.8991,39.8748,39.8748,6600.0
2014-12-26 15:30:00,49.29,49.3,49.27,49.28,11900.0,39.8748,39.8829,39.8586,39.8667,11900.0
2014-12-26 15:35:00,49.29,49.3,49.28,49.3,4400.0,39.8748,39.8829,39.8667,39.8829,4400.0
2014-12-26 15:40:00,49.3,49.32,49.28,49.29,16800.0,39.8829,39.8991,39.8667,39.8748,16800.0
2014-12-26 15:45:00,49.28,49.3,49.26,49.27,30900.0,39.8667,39.8829,39.8505,39.8586,30900.0
2014-12-26 15:50:00,49.27,49.27,49.23,49.24,31800.0,39.8586,39.8586,39.8263,39.8344,31800.0
2014-12-26 15:55:00,49.24,49.25,49.22,49.23,88000.0,39.8344,39.8425,39.8182,39.8263,88000.0
2014-12-29 09:30:00,49.11,49.23,49.11,49.15,136900.0,39.7292,39.8263,39.7292,39.7616,136900.0
2014-12-29 09:35:00,49.15,49.18,49.11,49.14,199100.0,39.7616,39.7858,39.7292,39.7535,199100.0
2014-12-29 09:40:00,49.14,49.28,49.14,49.25,92200.0,39.7535,39.8667,39.7535,39.8425,92200.0
2014-12-29 09:45:00,49.25,49.25,49.2,49.23,31600.0,39.8425,39.8425,39.802,39.8263,31600.0
2014-12-29 09:50:00,49.24,49.29,49.23,49.29,13700.0,39.8344,39.8748,39.8263,39.8748,13700.0
2014-12-29 09:55:00,49.28,49.33,49.28,49.29,47000.0,39.8667,39.9072,39.8667,39.8748,47000.0
2014-12-29 10:00:00,49.31,49.31,49.25,49.27,29700.0,39.891,39.891,39.8425,39.8586,29700.0
2014-12-29 10:05:00,49.27,49.33,49.26,49.32,25700.0,39.8586,39.9072,39.8505,39.8991,25700.0
2014-12-29 10:10:00,49.32,49.37,49.31,49.35,23800.0,39.8991,39.9395,39.891,39.9233,23800.0
2014-12-29 10:15:00,49.34,49.34,49.28,49.31,39400.0,39.9153,39.9153,39.8667,39.891,39400.0
2014-12-29 10:20:00,49.31,49.32,49.29,49.29,9200.0,39.891,39.8991,39.8748,39.8748,9200.0
2014-12-29 10:25:00,49.29,49.3,49.27,49.28,16200.0,39.8748,39.8829,39.8586,39.8667,16200.0
2014-12-29 10:30:00,49.28,49.29,49.26,49.28,12700.0,39.8667,39.8748,39.8505,39.8667,12700.0
2014-12-29 10:35:00,49.28,49.31,49.28,49.28,8100.0,39.8667,39.891,39.8667,39.8667,8100.0
2014-12-29 10:40:00,49.28,49.29,49.26,49.27,8900.0,39.8667,39.8748,39.8505,39.8586,8900.0
2014-12-29 10:45:00,49.27,49.28,49.26,49.27,7800.0,39.8586,39.8667,39.8505,39.8586,7800.0
2014-12-29 10:50:00,49.26,49.27,49.24,49.26,45200.0,39.8505,39.8586,39.8344,39.8505,45200.0
2014-12-29 10:55:00,49.27,49.28,49.25,49.26,12400.0,39.8586,39.8667,39.8425,39.8505,12400.0
2014-12-29 11:00:00,49.26,49.28,49.25,49.28,22000.0,39.8505,39.8667,39.8425,39.8667,22000.0
2014-12-29 11:05:00,49.28,49.28,49.25,49.26,7100.0,39.8667,39.8667,39.8425,39.8505,7100.0
2014-12-29 11:10:00,49.27,49.28,49.27,49.27,16300.0,39.8586,39.8667,39.8586,39.8586,16300.0
2014-12-29 11:15:00,49.26,49.26,49.22,49.22,12200.0,39.8505,39.8505,39.8182,39.8182,12200.0
2014-12-29 11:20:00,49.22,49.22,49.2,49.21,12000.0,39.8182,39.8182,39.802,39.8101,12000.0
2014-12-29 11:25:00,49.22,49.25,49.21,49.25,42100.0,39.8182,39.8425,39.8101,39.8425,42100.0
2014-12-29 11:30:00,49.25,49.25,49.23,49.23,16600.0,39.8425,39.8425,39.8263,39.8263,16600.0
2014-12-29 11:35:00,49.23,49.24,49.22,49.23,7100.0,39.8263,39.8344,39.8182,39.8263,7100.0
2014-12-29 11:40:00,49.23,49.23,49.21,49.22,9500.0,39.8263,39.8263,39.8101,39.8182,9500.0
2014-12-29 11:45:00,49.22,49.23,49.2,49.21,18000.0,39.8182,39.8263,39.802,39.8101,18000.0
2014-12-29 11:50:00,49.22,49.23,49.21,49.23,4400.0,39.8182,39.8263,39.8101,39.8263,4400.0
2014-12-29 11:55:00,49.23,49.23,49.21,49.22,5200.0,39.8263,39.8263,39.8101,39.8182,5200.0
2014-12-29 12:00:00,49.22,49.23,49.21,49.21,9900.0,39.8182,39.8263,39.8101,39.8101,9900.0
2014-12-29 12:05:00,49.21,49.22,49.2,49.21,9000.0,39.8101,39.8182,39.802,39.8101,9000.0
2014-12-29 12:10:00,49.2,49.21,49.17,49.18,7800.0,39.802,39.8101,39.7777,39.7858,7800.0
2014-12-29 12:15:00,49.17,49.18,49.14,49.15,27300.0,39.7777,39.7858,39.7535,39.7616,27300.0
2014-12-29 12:20:00,49.16,49.19,49.16,49.18,6900.0,39.7696,39.7939,39.7696,39.7858,6900.0
2014-12-29 12:25:00,49.18,49.18,49.15,49.15,7500.0,39.7858,39.7858,39.7616,39.7616,7500.0
2014-12-29 12:30:00,49.15,49.17,49.14,49.17,5100.0,39.7616,39.7777,39.7535,39.7777,5100.0
2014-12-29 12:35:00,49.17,49.19,49.16,49.19,9300.0,39.7777,39.7939,39.7696,39.7939,9300.0
2014-12-29 12:40:00,49.19,49.2,49.17,49.18,9800.0,39.7939,39.802,39.7777,39.7858,9800.0
2014-12-29 12:45:00,49.19,49.19,49.17,49.18,6900.0,39.7939,39.7939,39.7777,39.7858,6900.0
2014-12-29 12:50:00,49.18,49.18,49.15,49.15,13700.0,39.7858,39.7858,39.7616,39.7616,13700.0
2014-12-29 12:55:00,49.16,49.16,49.13,49.13,8500.0,39.7696,39.7696,39.7454,39.7454,8500.0
2014-12-29 13:00:00,49.13,49.15,49.12,49.14,4600.0,39.7454,39.7616,39.7373,39.7535,4600.0
2014-12-29 13:05:00,49.14,49.16,49.13,49.14,9000.0,39.7535,39.7696,39.7454,39.7535,9000.0
2014-12-29 13:10:00,49.14,49.15,49.11,49.14,8400.0,39.7535,39.7616,39.7292,39.7535,8400.0
2014-12-29 13:15:00,49.14,49.18,49.14,49.18,6400.0,39.7535,39.7858,39.7535,39.7858,6400.0
2014-12-29 13:20:00,49.18,49.19,49.17,49.18,35500.0,39.7858,39.7939,39.7777,39.7858,35500.0
2014-12-29 13:25:00,49.19,49.2,49.18,49.2,17700.0,39.7939,39.802,39.7858,39.802,17700.0
2014-12-29 13:30:00,49.2,49.21,49.19,49.2,8200.0,39.802,39.8101,39.7939,39.802,8200.0
2014-12-29 13:35:00,49.2,49.2,49.17,49.19,5600.0,39.802,39.802,39.7777,39.7939,5600.0
2014-12-29 13:40:00,49.19,49.2,49.18,49.19,8100.0,39.7939,39.802,39.7858,39.7939,8100.0
2014-12-29 13:45:00,49.19,49.19,49.16,49.16,17600.0,39.7939,39.7939,39.7696,39.7696,17600.0
2014-12-29 13:50:00,49.16,49.18,49.15,49.18,16000.0,39.7696,39.7858,39.7616,39.7858,16000.0
2014-12-29 13:55:00,49.18,49.19,49.16,49.16,5400.0,39.7858,39.7939,39.7696,39.7696,5400.0
2014-12-29 14:00:00,49.17,49.2,49.16,49.2,20400.0,39.7777,39.802,39.7696,39.802,20400.0
2014-12-29 14:05:00,49.21,49.22,49.2,49.22,5000.0,39.8101,39.8182,39.802,39.8182,5000.0
2014-12-29 14:10:00,49.21,49.22,49.2,49.21,9900.0,39.8101,39.8182,39.802,39.8101,9900.0
2014-12-29 14:15:00,49.2,49.21,49.19,49.2,9100.0,39.802,39.8101,39.7939,39.802,9100.0
2014-12-29 14:20:00,49.2,49.24,49.19,49.24,16300.0,39.802,39.8344,39.7939,39.8344,16300.0
2014-12-29 14:25:00,49.23,49.24,49.22,49.22,6400.0,39.8263,39.8344,39.8182,39.8182,6400.0
2014-12-29 14:30:00,49.23,49.25,49.23,49.25,4500.0,39.8263,39.8425,39.8263,39.8425,4500.0
2014-12-29 14:35:00,49.24,49.25,49.23,49.23,6000.0,39.8344,39.8425,39.8263,39.8263,6000.0
2014-12-29 14:40:00,49.23,49.24,49.23,49.24,11100.0,39.8263,39.8344,39.8263,39.8344,11100.0
2014-12-29 14:45:00,49.24,49.25,49.23,49.24,19200.0,39.8344,39.8425,39.8263,39.8344,19200.0
2014-12-29 14:50:00,49.24,49.25,49.22,49.23,13600.0,39.8344,39.8425,39.8182,39.8263,13600.0
2014-12-29 14:55:00,49.23,49.25,49.23,49.25,4700.0,39.8263,39.8425,39.8263,39.8425,4700.0
2014-12-29 15:00:00,49.25,49.25,49.23,49.24,7100.0,39.8425,39.8425,39.8263,39.8344,7100.0
2014-12-29 15:05:00,49.23,49.25,49.22,49.25,10700.0,39.8263,39.8425,39.8182,39.8425,10700.0
2014-12-29 15:10:00,49.25,49.26,49.23,49.23,12900.0,39.8425,39.8505,39.8263,39.8263,12900.0
2014-12-29 15:15:00,49.23,49.24,49.22,49.24,16000.0,39.8263,39.8344,39.8182,39.8344,16000.0
2014-12-29 15:20:00,49.23,49.24,49.22,49.24,10300.0,39.8263,39.8344,39.8182,39.8344,10300.0
2014-12-29 15:25:00,49.24,49.25,49.22,49.23,21600.0,39.8344,39.8425,39.8182,39.8263,21600.0
2014-12-29 15:30:00,49.23,49.25,49.21,49.22,35900.0,39.8263,39.8425,39.8101,39.8182,35900.0
2014-12-29 15:35:00,49.23,49.24,49.22,49.23,16000.0,39.8263,39.8344,39.8182,39.8263,16000.0
2014-12-29 15:40:00,49.23,49.25,49.22,49.25,63900.0,39.8263,39.8425,39.8182,39.8425,63900.0
2014-12-29 15:45:00,49.25,49.27,49.24,49.25,85100.0,39.8425,39.8586,39.8344,39.8425,85100.0
2014-12-29 15:50:00,49.25,49.25,49.21,49.22,107100.0,39.8425,39.8425,39.8101,39.8182,107100.0
2014-12-29 15:55:00,49.22,49.22,49.17,49.19,335600.0,39.8182,39.8182,39.7777,39.7939,335600.0
2014-12-30 09:30:00,49.12,49.15,49.04,49.15,100100.0,39.7373,39.7616,39.6726,39.7616,100100.0
2014-12-30 09:35:00,49.14,49.16,49.08,49.15,79400.0,39.7535,39.7696,39.7049,39.7616,79400.0
2014-12-30 09:40:00,49.16,49.23,49.16,49.23,51100.0,39.7696,39.8263,39.7696,39.8263,51100.0
2014-12-30 09:45:00,49.23,49.26,49.2,49.23,45900.0,39.8263,39.8505,39.802,39.8263,45900.0
2014-12-30 09:50:00,49.24,49.28,49.23,49.25,51100.0,39.8344,39.8667,39.8263,39.8425,51100.0
2014-12-30 09:55:00,49.24,49.26,49.19,49.19,36100.0,39.8344,39.8505,39.7939,39.7939,36100.0
2014-12-30 10:00:00,49.19,49.19,49.12,49.13,41000.0,39.7939,39.7939,39.7373,39.7454,41000.0
2014-12-30 10:05:00,49.12,49.12,49.05,49.1,28800.0,39.7373,39.7373,39.6807,39.7211,28800.0
2014-12-30 10:10:00,49.1,49.12,49.07,49.1,21500.0,39.7211,39.7373,39.6968,39.7211,21500.0
2014-12-30 10:15:00,49.1,49.13,49.09,49.11,24100.0,39.7211,39.7454,39.713,39.7292,24100.0
2014-12-30 10:20:00,49.11,49.13,49.09,49.12,14800.0,39.7292,39.7454,39.713,39.7373,14800.0
2014-12-30 10:25:00,49.12,49.13,49.11,49.11,18000.0,39.7373,39.7454,39.7292,39.7292,18000.0
2014-12-30 10:30:00,49.1,49.11,49.08,49.09,14300.0,39.7211,39.7292,39.7049,39.713,14300.0
2014-12-30 10:35:00,49.1,49.1,49.08,49.09,11200.0,39.7211,39.7211,39.7049,39.713,11200.0
2014-12-30 10:40:00,49.09,49.12,49.08,49.12,11200.0,39.713,39.7373,39.7049,39.7373,11200.0
2014-12-30 10:45:00,49.11,49.13,49.1,49.13,11400.0,39.7292,39.7454,39.7211,39.7454,11400.0
2014-12-30 10:50:00,49.12,49.14,49.11,49.14,14500.0,39.7373,39.7535,39.7292,39.7535,14500.0
2014-12-30 10:55:00,49.15,49.2,49.15,49.18,16000.0,39.7616,39.802,39.7616,39.7858,16000.0
2014-12-30 11:00:00,49.17,49.2,49.16,49.19,14100.0,39.7777,39.802,39.7696,39.7939,14100.0
2014-12-30 11:05:00,49.19,49.2,49.16,49.18,12500.0,39.7939,39.802,39.7696,39.7858,12500.0
2014-12-30 11:10:00,49.17,49.17,49.13,49.14,16100.0,39.7777,39.7777,39.7454,39.7535,16100.0
2014-12-30 11:15:00,49.14,49.18,49.14,49.17,11900.0,39.7535,39.7858,39.7535,39.7777,11900.0
2014-12-30 11:20:00,49.17,49.21,49.16,49.2,15200.0,39.7777,39.8101,39.7696,39.802,15200.0
2014-12-30 11:25:00,49.21,49.21,49.17,49.18,21200.0,39.8101,39.8101,39.7777,39.7858,21200.0
2014-12-30 11:30:00,49.18,49.18,49.14,49.16,9500.0,39.7858,39.7858,39.7535,39.7696,9500.0
2014-12-30 11:35:00,49.16,49.17,49.15,49.15,8100.0,39.7696,39.7777,39.7616,39.7616,8100.0
2014-12-30 11:40:00,49.15,49.16,49.13,49.14,14600.0,39.7616,39.7696,39.7454,39.7535,14600.0
2014-12-30 11:45:00,49.13,49.16,49.13,49.15,16200.0,39.7454,39.7696,39.7454,39.7616,16200.0
2014-12-30 11:50:00,49.17,49.18,49.16,49.16,4400.0,39.7777,39.7858,39.7696,39.7696,4400.0
2014-12-30 11:55:00,49.16,49.16,49.14,49.16,10300.0,39.7696,39.7696,39.7535,39.7696,10300.0
2014-12-30 12:00:00,49.15,49.16,49.14,49.16,21000.0,39.7616,39.7696,39.7535,39.7696,21000.0
2014-12-30 12:05:00,49.16,49.18,49.15,49.16,4000.0,39.7696,39.7858,39.7616,39.7696,4000.0
2014-12-30 12:10:00,49.16,49.17,49.15,49.17,13600.0,39.7696,39.7777,39.7616,39.7777,13600.0
2014-12-30 12:15:00,49.17,49.19,49.14,49.15,16500.0,39.7777,39.7939,39.7535,39.7616,16500.0
2014-12-30 12:20:00,49.14,49.14,49.12,49.14,7900.0,39.7535,39.7535,39.7373,39.7535,7900.0
2014-12-30 12:25:00,49.15,49.15,49.13,49.15,2900.0,39.7616,39.7616,39.7454,39.7616,2900.0
2014-12-30 12:30:00,49.14,49.16,49.14,49.16,8400.0,39.7535,39.7696,39.7535,39.7696,8400.0
2014-12-30 12:35:00,49.16,49.16,49.14,49.15,9500.0,39.7696,39.7696,39.7535,39.7616,9500.0
2014-12-30 12:40:00,49.15,49.15,49.13,49.13,8300.0,39.7616,39.7616,39.7454,39.7454,8300.0
2014-12-30 12:45:00,49.12,49.16,49.12,49.16,11000.0,39.7373,39.7696,39.7373,39.7696,11000.0
2014-12-30 12:50:00,49.16,49.18,49.15,49.16,5700.0,39.7696,39.7858,39.7616,39.7696,5700.0
2014-12-30 12:55:00,49.16,49.17,49.15,49.16,5600.0,39.7696,39.7777,39.7616,39.7696,5600.0
2014-12-30 13:00:00,49.16,49.2,49.16,49.2,11400.0,39.7696,39.802,39.7696,39.802,11400.0
2014-12-30 13:05:00,49.19,49.21,49.18,49.2,11600.0,39.7939,39.8101,39.7858,39.802,11600.0
2014-12-30 13:10:00,49.2,49.24,49.2,49.24,9900.0,39.802,39.8344,39.802,39.8344,9900.0
2014-12-30 13:15:00,49.24,49.25,49.23,49.23,25600.0,39.8344,39.8425,39.8263,39.8263,25600.0
2014-12-30 13:20:00,49.23,49.25,49.23,49.24,39500.0,39.8263,39.8425,39.8263,39.8344,39500.0
2014-12-30 13:25:00,49.25,49.25,49.22,49.22,19600.0,39.8425,39.8425,39.8182,39.8182,19600.0
2014-12-30 13:30:00,49.22,49.23,49.21,49.22,9000.0,39.8182,39.8263,39.8101,39.8182,9000.0
2014-12-30 13:35:00,49.22,49.22,49.21,49.22,14400.0,39.8182,39.8182,39.8101,39.8182,14400.0
2014-12-30 13:40:00,49.21,49.21,49.13,49.17,35700.0,39.8101,39.8101,39.7454,39.7777,35700.0
2014-12-30 13:45:00,49.17,49.19,49.16,49.18,56000.0,39.7777,39.7939,39.7696,39.7858,56000.0
2014-12-30 13:50:00,49.18,49.19,49.16,49.17,10200.0,39.7858,39.7939,39.7696,39.7777,10200.0
2014-12-30 13:55:00,49.17,49.19,49.15,49.15,9500.0,39.7777,39.7939,39.7616,39.7616,9500.0
2014-12-30 14:00:00,49.15,49.16,49.14,49.15,9200.0,39.7616,39.7696,39.7535,39.7616,9200.0
2014-12-30 14:05:00,49.17,49.18,49.16,49.18,51200.0,39.7777,39.7858,39.7696,39.7858,51200.0
2014-12-30 14:10:00,49.18,49.19,49.17,49.18,21100.0,39.7858,39.7939,39.7777,39.7858,21100.0
2014-12-30 14:15:00,49.19,49.19,49.16,49.18,66300.0,39.7939,39.7939,39.7696,39.7858,66300.0
2014-12-30 14:20:00,49.18,49.19,49.16,49.18,10800.0,39.7858,39.7939,39.7696,39.7858,10800.0
2014-12-30 14:25:00,49.18,49.19,49.17,49.18,10000.0,39.7858,39.7939,39.7777,39.7858,10000.0
2014-12-30 14:30:00,49.18,49.18,49.16,49.17,10800.0,39.7858,39.7858,39.7696,39.7777,10800.0
2014-12-30 14:35:00,49.17,49.21,49.17,49.2,11100.0,39.7777,39.8101,39.7777,39.802,11100.0
2014-12-30 14:40:00,49.21,49.21,49.19,49.19,11400.0,39.8101,39.8101,39.7939,39.7939,11400.0
2014-12-30 14:45:00,49.19,49.2,49.17,49.17,9700.0,39.7939,39.802,39.7777,39.7777,9700.0
2014-12-30 14:50:00,49.18,49.18,49.15,49.16,2200.0,39.7858,39.7858,39.7616,39.7696,2200.0
2014-12-30 14:55:00,49.16,49.17,49.13,49.15,14100.0,39.7696,39.7777,39.7454,39.7616,14100.0
2014-12-30 15:00:00,49.15,49.16,49.14,49.15,15000.0,39.7616,39.7696,39.7535,39.7616,15000.0
2014-12-30 15:05:00,49.16,49.18,49.16,49.17,13900.0,39.7696,39.7858,39.7696,39.7777,13900.0
2014-12-30 15:10:00,49.18,49.19,49.17,49.18,26100.0,39.7858,39.7939,39.7777,39.7858,26100.0
2014-12-30 15:15:00,49.18,49.18,49.15,49.16,12200.0,39.7858,39.7858,39.7616,39.7696,12200.0
2014-12-30 15:20:00,49.16,49.16,49.15,49.16,4200.0,39.7696,39.7696,39.7616,39.7696,4200.0
2014-12-30 15:25:00,49.16,49.16,49.14,49.14,10800.0,39.7696,39.7696,39.7535,39.7535,10800.0
2014-12-30 15:30:00,49.15,49.17,49.14,49.16,18700.0,39.7616,39.7777,39.7535,39.7696,18700.0
2014-12-30 15:35:00,49.17,49.19,49.17,49.18,48200.0,39.7777,39.7939,39.7777,39.7858,48200.0
2014-12-30 15:40:00,49.18,49.18,49.12,49.13,45000.0,39.7858,39.7858,39.7373,39.7454,45000.0
2014-12-30 15:45:00,49.13,49.13,49.1,49.13,32200.0,39.7454,39.7454,39.7211,39.7454,32200.0
2014-12-30 15:50:00,49.12,49.12,49.09,49.11,46400.0,39.7373,39.7373,39.713,39.7292,46400.0
2014-12-30 15:55:00,49.1,49.12,49.06,49.08,431400.0,39.7211,39.7373,39.6887,39.7049,431400.0
2014-12-31 09:30:00,49.17,49.17,49.04,49.07,51400.0,39.7777,39.7777,39.6726,39.6968,51400.0
2014-12-31 09:35:00,49.06,49.1,49.03,49.04,62300.0,39.6887,39.7211,39.6645,39.6726,62300.0
2014-12-31 09:40:00,49.04,49.04,48.97,48.97,18200.0,39.6726,39.6726,39.6159,39.6159,18200.0
2014-12-31 09:45:00,48.97,48.98,48.93,48.93,62000.0,39.6159,39.624,39.5836,39.5836,62000.0
2014-12-31 09:50:00,48.94,48.96,48.91,48.93,24600.0,39.5917,39.6078,39.5674,39.5836,24600.0
2014-12-31 09:55:00,48.94,48.97,48.93,48.96,13600.0,39.5917,39.6159,39.5836,39.6078,13600.0
2014-12-31 10:00:00,48.98,49.02,48.97,49.01,54000.0,39.624,39.6564,39.6159,39.6483,54000.0
2014-12-31 10:05:00,49.02,49.05,49.01,49.02,31600.0,39.6564,39.6807,39.6483,39.6564,31600.0
2014-12-31 10:10:00,49.02,49.03,48.97,48.99,25200.0,39.6564,39.6645,39.6159,39.6321,25200.0
2014-12-31 10:15:00,48.98,49.04,48.98,49.04,40300.0,39.624,39.6726,39.624,39.6726,40300.0
2014-12-31 10:20:00,49.03,49.07,49.03,49.05,21000.0,39.6645,39.6968,39.6645,39.6807,21000.0
2014-12-31 10:25:00,49.05,49.06,49.02,49.02,24200.0,39.6807,39.6887,39.6564,39.6564,24200.0
2014-12-31 10:30:00,49.03,49.07,49.03,49.06,29800.0,39.6645,39.6968,39.6645,39.6887,29800.0
2014-12-31 10:35:00,49.06,49.08,49.06,49.07,16200.0,39.6887,39.7049,39.6887,39.6968,16200.0
2014-12-31 10:40:00,49.07,49.08,49.05,49.05,21700.0,39.6968,39.7049,39.6807,39.6807,21700.0
2014-12-31 10:45:00,49.05,49.07,49.05,49.07,40900.0,39.6807,39.6968,39.6807,39.6968,40900.0
2014-12-31 10:50:00,49.08,49.12,49.07,49.09,24800.0,39.7049,39.7373,39.6968,39.713,24800.0
2014-12-31 10:55:00,49.09,49.1,49.06,49.08,25300.0,39.713,39.7211,39.6887,39.7049,25300.0
2014-12-31 11:00:00,49.08,49.09,49.06,49.07,23300.0,39.7049,39.713,39.6887,39.6968,23300.0
2014-12-31 11:05:00,49.07,49.11,49.06,49.11,14700.0,39.6968,39.7292,39.6887,39.7292,14700.0
2014-12-31 11:10:00,49.12,49.13,49.11,49.12,24000.0,39.7373,39.7454,39.7292,39.7373,24000.0
2014-12-31 11:15:00,49.11,49.11,49.09,49.09,14800.0,39.7292,39.7292,39.713,39.713,14800.0
2014-12-31 11:20:00,49.09,49.13,49.09,49.09,19000.0,39.713,39.7454,39.713,39.713,19000.0
2014-12-31 11:25:00,49.08,49.1,49.05,49.08,27800.0,39.7049,39.7211,39.6807,39.7049,27800.0
2014-12-31 11:30:00,49.08,49.12,49.08,49.1,16000.0,39.7049,39.7373,39.7049,39.7211,16000.0
2014-12-31 11:35:00,49.1,49.11,49.09,49.11,16100.0,39.7211,39.7292,39.713,39.7292,16100.0
2014-12-31 11:40:00,49.11,49.11,49.08,49.11,18100.0,39.7292,39.7292,39.7049,39.7292,18100.0
2014-12-31 11:45:00,49.11,49.12,49.1,49.12,20600.0,39.7292,39.7373,39.7211,39.7373,20600.0
2014-12-31 11:50:00,49.11,49.15,49.1,49.14,38200.0,39.7292,39.7616,39.7211,39.7535,38200.0
2014-12-31 11:55:00,49.15,49.15,49.11,49.12,12900.0,39.7616,39.7616,39.7292,39.7373,12900.0
2014-12-31 12:00:00,49.12,49.12,49.02,49.03,64100.0,39.7373,39.7373,39.6564,39.6645,64100.0
2014-12-31 12:05:00,49.04,49.09,49.03,49.09,44400.0,39.6726,39.713,39.6645,39.713,44400.0
2014-12-31 12:10:00,49.09,49.1,49.06,49.06,10300.0,39.713,39.7211,39.6887,39.6887,10300.0
2014-12-31 12:15:00,49.06,49.07,49.04,49.05,7300.0,39.6887,39.6968,39.6726,39.6807,7300.0
2014-12-31 12:20:00,49.05,49.05,48.99,49.01,18500.0,39.6807,39.6807,39.6321,39.6483,18500.0
2014-12-31 12:25:00,49.01,49.01,48.94,49.01,41200.0,39.6483,39.6483,39.5917,39.6483,41200.0
2014-12-31 12:30:00,49.01,49.01,48.95,48.96,13900.0,39.6483,39.6483,39.5998,39.6078,13900.0
2014-12-31 12:35:00,48.95,49.01,48.95,49.0,10200.0,39.5998,39.6483,39.5998,39.6402,10200.0
2014-12-31 12:40:00,48.99,49.03,48.97,49.01,8000.0,39.6321,39.6645,39.6159,39.6483,8000.0
2014-12-31 12:45:00,49.01,49.06,49.0,49.05,9100.0,39.6483,39.6887,39.6402,39.6807,9100.0
2014-12-31 12:50:00,49.04,49.05,49.0,49.03,24100.0,39.6726,39.6807,39.6402,39.6645,24100.0
2014-12-31 12:55:00,49.02,49.05,49.01,49.03,12200.0,39.6564,39.6807,39.6483,39.6645,12200.0
2014-12-31 13:00:00,49.03,49.09,49.0,49.09,25800.0,39.6645,39.713,39.6402,39.713,25800.0
2014-12-31 13:05:00,49.09,49.09,49.04,49.04,17900.0,39.713,39.713,39.6726,39.6726,17900.0
2014-12-31 13:10:00,49.05,49.06,49.0,49.02,49300.0,39.6807,39.6887,39.6402,39.6564,49300.0
2014-12-31 13:15:00,49.01,49.02,49.0,49.0,11500.0,39.6483,39.6564,39.6402,39.6402,11500.0
2014-12-31 13:20:00,49.0,49.02,49.0,49.01,8600.0,39.6402,39.6564,39.6402,39.6483,8600.0
2014-12-31 13:25:00,49.01,49.03,48.99,49.03,13700.0,39.6483,39.6645,39.6321,39.6645,13700.0
2014-12-31 13:30:00,49.04,49.04,49.01,49.03,20200.0,39.6726,39.6726,39.6483,39.6645,20200.0
2014-12-31 13:35:00,49.04,49.06,49.03,49.05,5200.0,39.6726,39.6887,39.6645,39.6807,5200.0
2014-12-31 13:40:00,49.05,49.07,49.04,49.07,12000.0,39.6807,39.6968,39.6726,39.6968,12000.0
2014-12-31 13:45:00,49.07,49.08,49.06,49.07,5600.0,39.6968,39.7049,39.6887,39.6968,5600.0
2014-12-31 13:50:00,49.06,49.06,49.01,49.01,31700.0,39.6887,39.6887,39.6483,39.6483,31700.0
2014-12-31 13:55:00,49.0,49.0,48.95,48.96,40100.0,39.6402,39.6402,39.5998,39.6078,40100.0
2014-12-31 14:00:00,48.95,48.96,48.93,48.94,6900.0,39.5998,39.6078,39.5836,39.5917,6900.0
2014-12-31 14:05:00,48.93,48.94,48.89,48.9,35000.0,39.5836,39.5917,39.5512,39.5593,35000.0
2014-12-31 14:10:00,48.91,48.91,48.88,48.89,10400.0,39.5674,39.5674,39.5431,39.5512,10400.0
2014-12-31 14:15:00,48.88,48.89,48.8,48.84,30900.0,39.5431,39.5512,39.4784,39.5108,30900.0
2014-12-31 14:20:00,48.83,48.83,48.78,48.82,29700.0,39.5027,39.5027,39.4622,39.4946,29700.0
2014-12-31 14:25:00,48.83,48.84,48.8,48.83,50900.0,39.5027,39.5108,39.4784,39.5027,50900.0
2014-12-31 14:30:00,48.83,48.84,48.82,48.82,36600.0,39.5027,39.5108,39.4946,39.4946,36600.0
2014-12-31 14:35:00,48.82,48.82,48.73,48.73,27200.0,39.4946,39.4946,39.4218,39.4218,27200.0
2014-12-31 14:40:00,48.73,48.78,48.7,48.77,98400.0,39.4218,39.4622,39.3975,39.4541,98400.0
2014-12-31 14:45:00,48.78,48.78,48.76,48.76,16100.0,39.4622,39.4622,39.446,39.446,16100.0
2014-12-31 14:50:00,48.76,48.78,48.74,48.76,37700.0,39.446,39.4622,39.4299,39.446,37700.0
2014-12-31 14:55:00,48.76,48.79,48.76,48.78,29200.0,39.446,39.4703,39.446,39.4622,29200.0
2014-12-31 15:00:00,48.78,48.78,48.73,48.74,17900.0,39.4622,39.4622,39.4218,39.4299,17900.0
2014-12-31 15:05:00,48.74,48.78,48.74,48.78,42800.0,39.4299,39.4622,39.4299,39.4622,42800.0
2014-12-31 15:10:00,48.77,48.82,48.75,48.82,69700.0,39.4541,39.4946,39.438,39.4946,69700.0
2014-12-31 15:15:00,48.82,48.86,48.81,48.86,24000.0,39.4946,39.5269,39.4865,39.5269,24000.0
2014-12-31 15:20:00,48.86,48.88,48.85,48.88,48300.0,39.5269,39.5431,39.5189,39.5431,48300.0
2014-12-31 15:25:00,48.88,48.88,48.85,48.86,35800.0,39.5431,39.5431,39.5189,39.5269,35800.0
2014-12-31 15:30:00,48.86,48.88,48.81,48.82,27900.0,39.5269,39.5431,39.4865,39.4946,27900.0
2014-12-31 15:35:00,48.82,48.84,48.78,48.78,22300.0,39.4946,39.5108,39.4622,39.4622,22300.0
2014-12-31 15:40:00,48.78,48.78,48.71,48.76,75800.0,39.4622,39.4622,39.4056,39.446,75800.0
2014-12-31 15:45:00,48.75,48.76,48.65,48.66,112100.0,39.438,39.446,39.3571,39.3652,112100.0
2014-12-31 15:50:00,48.65,48.65,48.58,48.62,281700.0,39.3571,39.3571,39.3004,39.3328,281700.0
2014-12-31 15:55:00,48.62,48.68,48.57,48.59,283500.0,39.3328,39.3813,39.2923,39.3085,283500.0
2015-01-02 09:30:00,48.58,48.87,48.58,48.8,300800.0,39.3004,39.535,39.3004,39.4784,300800.0
2015-01-02 09:35:00,48.8,48.81,48.71,48.78,220700.0,39.4784,39.4865,39.4056,39.4622,220700.0
2015-01-02 09:40:00,48.77,48.83,48.74,48.81,132100.0,39.4541,39.5027,39.4299,39.4865,132100.0
2015-01-02 09:45:00,48.81,48.86,48.78,48.8,102700.0,39.4865,39.5269,39.4622,39.4784,102700.0
2015-01-02 09:50:00,48.8,48.82,48.75,48.75,79800.0,39.4784,39.4946,39.438,39.438,79800.0
2015-01-02 09:55:00,48.75,48.75,48.67,48.69,250800.0,39.438,39.438,39.3732,39.3894,250800.0
2015-01-02 10:00:00,48.69,48.73,48.56,48.66,128500.0,39.3894,39.4218,39.2843,39.3652,128500.0
2015-01-02 10:05:00,48.67,48.69,48.6,48.61,46200.0,39.3732,39.3894,39.3166,39.3247,46200.0
2015-01-02 10:10:00,48.62,48.76,48.62,48.72,102500.0,39.3328,39.446,39.3328,39.4137,102500.0
2015-01-02 10:15:00,48.71,48.71,48.61,48.68,60900.0,39.4056,39.4056,39.3247,39.3813,60900.0
2015-01-02 10:20:00,48.67,48.68,48.61,48.65,47700.0,39.3732,39.3813,39.3247,39.3571,47700.0
2015-01-02 10:25:00,48.66,48.67,48.61,48.65,72500.0,39.3652,39.3732,39.3247,39.3571,72500.0
2015-01-02 10:30:00,48.65,48.65,48.55,48.56,89600.0,39.3571,39.3571,39.2762,39.2843,89600.0
2015-01-02 10:35:00,48.55,48.58,48.45,48.47,50700.0,39.2762,39.3004,39.1953,39.2114,50700.0
2015-01-02 10:40:00,48.46,48.49,48.36,48.4,136200.0,39.2034,39.2276,39.1225,39.1548,136200.0
2015-01-02 10:45:00,48.42,48.53,48.42,48.51,64500.0,39.171,39.26,39.171,39.2438,64500.0
2015-01-02 10:50:00,48.5,48.5,48.46,48.48,61600.0,39.2357,39.2357,39.2034,39.2195,61600.0
2015-01-02 10:55:00,48.48,48.57,48.48,48.54,74300.0,39.2195,39.2923,39.2195,39.2681,74300.0
2015-01-02 11:00:00,48.55,48.55,48.46,48.49,76400.0,39.2762,39.2762,39.2034,39.2276,76400.0
2015-01-02 11:05:00,48.49,48.5,48.45,48.47,77200.0,39.2276,39.2357,39.1953,39.2114,77200.0
2015-01-02 11:10:00,48.47,48.47,48.35,48.42,139300.0,39.2114,39.2114,39.1144,39.171,139300.0
2015-01-02 11:15:00,48.43,48.45,48.41,48.44,73400.0,39.1791,39.1953,39.1629,39.1872,73400.0
2015-01-02 11:20:00,48.43,48.48,48.41,48.46,82800.0,39.1791,39.2195,39.1629,39.2034,82800.0
2015-01-02 11:25:00,48.46,48.55,48.46,48.52,66700.0,39.2034,39.2762,39.2034,39.2519,66700.0
2015-01-02 11:30:00,48.53,48.58,48.53,48.57,56700.0,39.26,39.3004,39.26,39.2923,56700.0
2015-01-02 11:35:00,48.58,48.59,48.5,48.5,53300.0,39.3004,39.3085,39.2357,39.2357,53300.0
2015-01-02 11:40:00,48.52,48.54,48.5,48.51,44500.0,39.2519,39.2681,39.2357,39.2438,44500.0
2015-01-02 11:45:00,48.51,48.56,48.5,48.51,51200.0,39.2438,39.2843,39.2357,39.2438,51200.0
2015-01-02 11:50:00,48.51,48.57,48.48,48.56,51000.0,39.2438,39.2923,39.2195,39.2843,51000.0
2015-01-02 11:55:00,48.57,48.58,48.53,48.55,20100.0,39.2923,39.3004,39.26,39.2762,20100.0
2015-01-02 12:00:00,48.55,48.59,48.52,48.58,31900.0,39.2762,39.3085,39.2519,39.3004,31900.0
2015-01-02 12:05:00,48.57,48.67,48.57,48.64,23600.0,39.2923,39.3732,39.2923,39.349,23600.0
2015-01-02 12:10:00,48.64,48.66,48.58,48.59,50900.0,39.349,39.3652,39.3004,39.3085,50900.0
2015-01-02 12:15:00,48.58,48.59,48.54,48.57,39400.0,39.3004,39.3085,39.2681,39.2923,39400.0
2015-01-02 12:20:00,48.56,48.58,48.55,48.56,16100.0,39.2843,39.3004,39.2762,39.2843,16100.0
2015-01-02 12:25:00,48.57,48.58,48.54,48.57,21400.0,39.2923,39.3004,39.2681,39.2923,21400.0
2015-01-02 12:30:00,48.57,48.6,48.56,48.57,39000.0,39.2923,39.3166,39.2843,39.2923,39000.0
2015-01-02 12:35:00,48.57,48.62,48.55,48.61,32600.0,39.2923,39.3328,39.2762,39.3247,32600.0
2015-01-02 12:40:00,48.61,48.62,48.58,48.58,31200.0,39.3247,39.3328,39.3004,39.3004,31200.0
2015-01-02 12:45:00,48.57,48.58,48.5,48.5,55500.0,39.2923,39.3004,39.2357,39.2357,55500.0
2015-01-02 12:50:00,48.5,48.56,48.49,48.54,14100.0,39.2357,39.2843,39.2276,39.2681,14100.0
2015-01-02 12:55:00,48.54,48.56,48.51,48.51,25600.0,39.2681,39.2843,39.2438,39.2438,25600.0
2015-01-02 13:00:00,48.51,48.54,48.5,48.54,13500.0,39.2438,39.2681,39.2357,39.2681,13500.0
2015-01-02 13:05:00,48.54,48.56,48.52,48.52,9700.0,39.2681,39.2843,39.2519,39.2519,9700.0
2015-01-02 13:10:00,48.53,48.54,48.5,48.5,8300.0,39.26,39.2681,39.2357,39.2357,8300.0
2015-01-02 13:15:00,48.5,48.54,48.49,48.5,9000.0,39.2357,39.2681,39.2276,39.2357,9000.0
2015-01-02 13:20:00,48.5,48.55,48.5,48.55,8200.0,39.2357,39.2762,39.2357,39.2762,8200.0
2015-01-02 13:25:00,48.55,48.55,48.42,48.43,28100.0,39.2762,39.2762,39.171,39.1791,28100.0
2015-01-02 13:30:00,48.42,48.44,48.37,48.4,34000.0,39.171,39.1872,39.1305,39.1548,34000.0
2015-01-02 13:35:00,48.4,48.44,48.39,48.41,33900.0,39.1548,39.1872,39.1467,39.1629,33900.0
2015-01-02 13:40:00,48.42,48.43,48.39,48.39,14400.0,39.171,39.1791,39.1467,39.1467,14400.0
2015-01-02 13:45:00,48.39,48.41,48.37,48.39,20000.0,39.1467,39.1629,39.1305,39.1467,20000.0
2015-01-02 13:50:00,48.39,48.46,48.37,48.44,29800.0,39.1467,39.2034,39.1305,39.1872,29800.0
2015-01-02 13:55:00,48.43,48.44,48.39,48.39,25700.0,39.1791,39.1872,39.1467,39.1467,25700.0
2015-01-02 14:00:00,48.39,48.44,48.39,48.43,27800.0,39.1467,39.1872,39.1467,39.1791,27800.0
2015-01-02 14:05:00,48.42,48.5,48.41,48.49,28400.0,39.171,39.2357,39.1629,39.2276,28400.0
2015-01-02 14:10:00,48.5,48.54,48.49,48.52,26400.0,39.2357,39.2681,39.2276,39.2519,26400.0
2015-01-02 14:15:00,48.52,48.52,48.49,48.49,18800.0,39.2519,39.2519,39.2276,39.2276,18800.0
2015-01-02 14:20:00,48.5,48.56,48.5,48.55,29900.0,39.2357,39.2843,39.2357,39.2762,29900.0
2015-01-02 14:25:00,48.56,48.62,48.56,48.57,98300.0,39.2843,39.3328,39.2843,39.2923,98300.0
2015-01-02 14:30:00,48.57,48.57,48.54,48.56,17800.0,39.2923,39.2923,39.2681,39.2843,17800.0
2015-01-02 14:35:00,48.56,48.64,48.56,48.63,19300.0,39.2843,39.349,39.2843,39.3409,19300.0
2015-01-02 14:40:00,48.63,48.66,48.63,48.64,19200.0,39.3409,39.3652,39.3409,39.349,19200.0
2015-01-02 14:45:00,48.65,48.67,48.62,48.67,33100.0,39.3571,39.3732,39.3328,39.3732,33100.0
2015-01-02 14:50:00,48.67,48.69,48.66,48.66,31600.0,39.3732,39.3894,39.3652,39.3652,31600.0
2015-01-02 14:55:00,48.67,48.68,48.62,48.63,44700.0,39.3732,39.3813,39.3328,39.3409,44700.0
2015-01-02 15:00:00,48.63,48.65,48.61,48.62,54200.0,39.3409,39.3571,39.3247,39.3328,54200.0
2015-01-02 15:05:00,48.62,48.66,48.61,48.65,30600.0,39.3328,39.3652,39.3247,39.3571,30600.0
2015-01-02 15:10:00,48.64,48.64,48.56,48.59,97700.0,39.349,39.349,39.2843,39.3085,97700.0
2015-01-02 15:15:00,48.59,48.62,48.57,48.58,53000.0,39.3085,39.3328,39.2923,39.3004,53000.0
2015-01-02 15:20:00,48.58,48.66,48.58,48.65,24700.0,39.3004,39.3652,39.3004,39.3571,24700.0
2015-01-02 15:25:00,48.65,48.67,48.62,48.65,18800.0,39.3571,39.3732,39.3328,39.3571,18800.0
2015-01-02 15:30:00,48.65,48.66,48.62,48.63,33900.0,39.3571,39.3652,39.3328,39.3409,33900.0
2015-01-02 15:35:00,48.63,48.68,48.61,48.64,23500.0,39.3409,39.3813,39.3247,39.349,23500.0
2015-01-02 15:40:00,48.65,48.7,48.63,48.68,70400.0,39.3571,39.3975,39.3409,39.3813,70400.0
2015-01-02 15:45:00,48.69,48.78,48.68,48.77,97500.0,39.3894,39.4622,39.3813,39.4541,97500.0
2015-01-02 15:50:00,48.76,48.78,48.71,48.72,71300.0,39.446,39.4622,39.4056,39.4137,71300.0
2015-01-02 15:55:00,48.72,48.74,48.67,48.67,103800.0,39.4137,39.4299,39.3732,39.3732,103800.0
2015-01-05 09:30:00,48.28,48.42,48.15,48.21,68200.0,39.0577,39.171,38.9526,39.0011,68200.0
2015-01-05 09:35:00,48.21,48.24,47.99,48.0,86900.0,39.0011,39.0254,38.8231,38.8312,86900.0
2015-01-05 09:40:00,47.99,48.0,47.89,47.99,154700.0,38.8231,38.8312,38.7422,38.8231,154700.0
2015-01-05 09:45:00,48.0,48.01,47.91,47.92,86500.0,38.8312,38.8393,38.7584,38.7665,86500.0
2015-01-05 09:50:00,47.92,47.94,47.87,47.87,42500.0,38.7665,38.7827,38.7261,38.7261,42500.0
2015-01-05 09:55:00,47.87,47.89,47.83,47.87,169100.0,38.7261,38.7422,38.6937,38.7261,169100.0
2015-01-05 10:00:00,47.86,47.86,47.75,47.84,118100.0,38.718,38.718,38.629,38.7018,118100.0
2015-01-05 10:05:00,47.83,47.88,47.82,47.88,29800.0,38.6937,38.7341,38.6856,38.7341,29800.0
2015-01-05 10:10:00,47.89,47.9,47.84,47.89,50600.0,38.7422,38.7503,38.7018,38.7422,50600.0
2015-01-05 10:15:00,47.89,47.91,47.8,47.8,91000.0,38.7422,38.7584,38.6694,38.6694,91000.0
2015-01-05 10:20:00,47.81,47.87,47.8,47.86,33800.0,38.6775,38.7261,38.6694,38.718,33800.0
2015-01-05 10:25:00,47.86,47.9,47.86,47.89,26800.0,38.718,38.7503,38.718,38.7422,26800.0
2015-01-05 10:30:00,47.88,47.88,47.81,47.83,50900.0,38.7341,38.7341,38.6775,38.6937,50900.0
2015-01-05 10:35:00,47.82,47.83,47.76,47.78,47300.0,38.6856,38.6937,38.6371,38.6532,47300.0
2015-01-05 10:40:00,47.78,47.82,47.72,47.73,32800.0,38.6532,38.6856,38.6047,38.6128,32800.0
2015-01-05 10:45:00,47.72,47.8,47.71,47.79,44100.0,38.6047,38.6694,38.5966,38.6613,44100.0
2015-01-05 10:50:00,47.79,47.8,47.75,47.8,79900.0,38.6613,38.6694,38.629,38.6694,79900.0
2015-01-05 10:55:00,47.78,47.8,47.74,47.74,958000.0,38.6532,38.6694,38.6209,38.6209,958000.0
2015-01-05 11:00:00,47.74,47.74,47.7,47.71,33400.0,38.6209,38.6209,38.5885,38.5966,33400.0
2015-01-05 11:05:00,47.7,47.71,47.64,47.64,11800.0,38.5885,38.5966,38.54,38.54,11800.0
2015-01-05 11:10:00,47.64,47.65,47.59,47.63,49800.0,38.54,38.5481,38.4995,38.5319,49800.0
2015-01-05 11:15:00,47.61,47.62,47.49,47.51,31500.0,38.5157,38.5238,38.4186,38.4348,31500.0
2015-01-05 11:20:00,47.51,47.62,47.51,47.59,32400.0,38.4348,38.5238,38.4348,38.4995,32400.0
2015-01-05 11:25:00,47.58,47.61,47.5,47.5,48100.0,38.4914,38.5157,38.4267,38.4267,48100.0
2015-01-05 11:30:00,47.5,47.54,47.47,47.5,30200.0,38.4267,38.4591,38.4025,38.4267,30200.0
2015-01-05 11:35:00,47.51,47.53,47.49,47.51,44500.0,38.4348,38.451,38.4186,38.4348,44500.0
2015-01-05 11:40:00,47.51,47.59,47.5,47.58,49200.0,38.4348,38.4995,38.4267,38.4914,49200.0
2015-01-05 11:45:00,47.57,47.59,47.54,47.56,30900.0,38.4834,38.4995,38.4591,38.4753,30900.0
2015-01-05 11:50:00,47.56,47.58,47.53,47.54,54100.0,38.4753,38.4914,38.451,38.4591,54100.0
2015-01-05 11:55:00,47.54,47.57,47.47,47.5,56500.0,38.4591,38.4834,38.4025,38.4267,56500.0
2015-01-05 12:00:00,47.51,47.55,47.51,47.52,18500.0,38.4348,38.4672,38.4348,38.4429,18500.0
2015-01-05 12:05:00,47.52,47.55,47.48,47.49,29300.0,38.4429,38.4672,38.4105,38.4186,29300.0
2015-01-05 12:10:00,47.49,47.51,47.44,47.46,35900.0,38.4186,38.4348,38.3782,38.3944,35900.0
2015-01-05 12:15:00,47.45,47.47,47.4,47.47,22300.0,38.3863,38.4025,38.3458,38.4025,22300.0
2015-01-05 12:20:00,47.47,47.48,47.4,47.4,37000.0,38.4025,38.4105,38.3458,38.3458,37000.0
2015-01-05 12:25:00,47.4,47.41,47.34,47.34,47900.0,38.3458,38.3539,38.2973,38.2973,47900.0
2015-01-05 12:30:00,47.34,47.35,47.29,47.32,43600.0,38.2973,38.3054,38.2568,38.2811,43600.0
2015-01-05 12:35:00,47.31,47.4,47.31,47.39,32600.0,38.273,38.3458,38.273,38.3377,32600.0
2015-01-05 12:40:00,47.39,47.42,47.37,47.42,49300.0,38.3377,38.362,38.3216,38.362,49300.0
2015-01-05 12:45:00,47.42,47.43,47.4,47.41,70700.0,38.362,38.3701,38.3458,38.3539,70700.0
2015-01-05 12:50:00,47.41,47.41,47.35,47.36,31400.0,38.3539,38.3539,38.3054,38.3135,31400.0
2015-01-05 12:55:00,47.37,47.37,47.3,47.36,24300.0,38.3216,38.3216,38.2649,38.3135,24300.0
2015-01-05 13:00:00,47.37,47.38,47.34,47.34,21500.0,38.3216,38.3297,38.2973,38.2973,21500.0
2015-01-05 13:05:00,47.34,47.39,47.33,47.38,16000.0,38.2973,38.3377,38.2892,38.3297,16000.0
2015-01-05 13:10:00,47.38,47.38,47.31,47.32,19800.0,38.3297,38.3297,38.273,38.2811,19800.0
2015-01-05 13:15:00,47.33,47.34,47.3,47.31,16900.0,38.2892,38.2973,38.2649,38.273,16900.0
2015-01-05 13:20:00,47.3,47.33,47.29,47.3,14800.0,38.2649,38.2892,38.2568,38.2649,14800.0
2015-01-05 13:25:00,47.3,47.33,47.27,47.31,21400.0,38.2649,38.2892,38.2407,38.273,21400.0
2015-01-05 13:30:00,47.3,47.41,47.3,47.39,130300.0,38.2649,38.3539,38.2649,38.3377,130300.0
2015-01-05 13:35:00,47.39,47.43,47.39,47.39,30300.0,38.3377,38.3701,38.3377,38.3377,30300.0
2015-01-05 13:40:00,47.39,47.43,47.34,47.36,138600.0,38.3377,38.3701,38.2973,38.3135,138600.0
2015-01-05 13:45:00,47.36,47.39,47.35,47.38,28300.0,38.3135,38.3377,38.3054,38.3297,28300.0
2015-01-05 13:50:00,47.38,47.43,47.38,47.41,51400.0,38.3297,38.3701,38.3297,38.3539,51400.0
2015-01-05 13:55:00,47.4,47.41,47.34,47.39,47100.0,38.3458,38.3539,38.2973,38.3377,47100.0
2015-01-05 14:00:00,47.39,47.39,47.31,47.33,43100.0,38.3377,38.3377,38.273,38.2892,43100.0
2015-01-05 14:05:00,47.33,47.38,47.33,47.34,41200.0,38.2892,38.3297,38.2892,38.2973,41200.0
2015-01-05 14:10:00,47.34,47.35,47.29,47.3,42800.0,38.2973,38.3054,38.2568,38.2649,42800.0
2015-01-05 14:15:00,47.28,47.36,47.28,47.3,41600.0,38.2488,38.3135,38.2488,38.2649,41600.0
2015-01-05 14:20:00,47.31,47.36,47.31,47.35,47200.0,38.273,38.3135,38.273,38.3054,47200.0
2015-01-05 14:25:00,47.36,47.36,47.31,47.31,10800.0,38.3135,38.3135,38.273,38.273,10800.0
2015-01-05 14:30:00,47.31,47.31,47.27,47.3,22900.0,38.273,38.273,38.2407,38.2649,22900.0
2015-01-05 14:35:00,47.3,47.34,47.26,47.27,13400.0,38.2649,38.2973,38.2326,38.2407,13400.0
2015-01-05 14:40:00,47.28,47.3,47.22,47.22,22200.0,38.2488,38.2649,38.2002,38.2002,22200.0
2015-01-05 14:45:00,47.21,47.25,47.21,47.25,12100.0,38.1921,38.2245,38.1921,38.2245,12100.0
2015-01-05 14:50:00,47.25,47.25,47.2,47.25,35100.0,38.2245,38.2245,38.184,38.2245,35100.0
2015-01-05 14:55:00,47.24,47.29,47.24,47.24,16800.0,38.2164,38.2568,38.2164,38.2164,16800.0
2015-01-05 15:00:00,47.23,47.26,47.21,47.25,53300.0,38.2083,38.2326,38.1921,38.2245,53300.0
2015-01-05 15:05:00,47.24,47.3,47.23,47.28,28100.0,38.2164,38.2649,38.2083,38.2488,28100.0
2015-01-05 15:10:00,47.28,47.37,47.28,47.35,23200.0,38.2488,38.3216,38.2488,38.3054,23200.0
2015-01-05 15:15:00,47.35,47.37,47.31,47.33,19200.0,38.3054,38.3216,38.273,38.2892,19200.0
2015-01-05 15:20:00,47.33,47.38,47.29,47.38,40800.0,38.2892,38.3297,38.2568,38.3297,40800.0
2015-01-05 15:25:00,47.37,47.39,47.35,47.35,34700.0,38.3216,38.3377,38.3054,38.3054,34700.0
2015-01-05 15:30:00,47.35,47.38,47.31,47.34,98200.0,38.3054,38.3297,38.273,38.2973,98200.0
2015-01-05 15:35:00,47.34,47.4,47.33,47.39,64300.0,38.2973,38.3458,38.2892,38.3377,64300.0
2015-01-05 15:40:00,47.39,47.45,47.36,47.39,70700.0,38.3377,38.3863,38.3135,38.3377,70700.0
2015-01-05 15:45:00,47.4,47.44,47.38,47.44,140200.0,38.3458,38.3782,38.3297,38.3782,140200.0
2015-01-05 15:50:00,47.44,47.5,47.41,47.48,136400.0,38.3782,38.4267,38.3539,38.4105,136400.0
2015-01-05 15:55:00,47.48,47.49,47.36,47.39,313400.0,38.4105,38.4186,38.3135,38.3377,313400.0
2015-01-06 09:30:00,47.55,47.55,47.33,47.41,66200.0,38.4672,38.4672,38.2892,38.3539,66200.0
2015-01-06 09:35:00,47.41,47.44,47.34,47.34,72900.0,38.3539,38.3782,38.2973,38.2973,72900.0
2015-01-06 09:40:00,47.33,47.44,47.29,47.42,90300.0,38.2892,38.3782,38.2568,38.362,90300.0
2015-01-06 09:45:00,47.43,47.53,47.43,47.51,86200.0,38.3701,38.451,38.3701,38.4348,86200.0
2015-01-06 09:50:00,47.52,47.53,47.5,47.52,62200.0,38.4429,38.451,38.4267,38.4429,62200.0
2015-01-06 09:55:00,47.52,47.56,47.48,47.5,52600.0,38.4429,38.4753,38.4105,38.4267,52600.0
2015-01-06 10:00:00,47.49,47.57,47.45,47.49,89400.0,38.4186,38.4834,38.3863,38.4186,89400.0
2015-01-06 10:05:00,47.5,47.54,47.45,47.5,63400.0,38.4267,38.4591,38.3863,38.4267,63400.0
2015-01-06 10:10:00,47.51,47.65,47.5,47.64,112500.0,38.4348,38.5481,38.4267,38.54,112500.0
2015-01-06 10:15:00,47.63,47.66,47.62,47.62,62900.0,38.5319,38.5562,38.5238,38.5238,62900.0
2015-01-06 10:20:00,47.62,47.67,47.62,47.65,34200.0,38.5238,38.5643,38.5238,38.5481,34200.0
2015-01-06 10:25:00,47.64,47.7,47.62,47.67,25900.0,38.54,38.5885,38.5238,38.5643,25900.0
2015-01-06 10:30:00,47.67,47.67,47.58,47.59,26200.0,38.5643,38.5643,38.4914,38.4995,26200.0
2015-01-06 10:35:00,47.59,47.6,47.51,47.51,21600.0,38.4995,38.5076,38.4348,38.4348,21600.0
2015-01-06 10:40:00,47.51,47.52,47.44,47.44,42900.0,38.4348,38.4429,38.3782,38.3782,42900.0
2015-01-06 10:45:00,47.45,47.46,47.35,47.37,54800.0,38.3863,38.3944,38.3054,38.3216,54800.0
2015-01-06 10:50:00,47.37,47.44,47.37,47.42,61200.0,38.3216,38.3782,38.3216,38.362,61200.0
2015-01-06 10:55:00,47.43,47.43,47.33,47.33,208100.0,38.3701,38.3701,38.2892,38.2892,208100.0
2015-01-06 11:00:00,47.33,47.33,47.22,47.27,55700.0,38.2892,38.2892,38.2002,38.2407,55700.0
2015-01-06 11:05:00,47.27,47.28,47.22,47.27,26500.0,38.2407,38.2488,38.2002,38.2407,26500.0
2015-01-06 11:10:00,47.29,47.29,47.24,47.26,14400.0,38.2568,38.2568,38.2164,38.2326,14400.0
2015-01-06 11:15:00,47.26,47.27,47.15,47.19,74700.0,38.2326,38.2407,38.1436,38.1759,74700.0
2015-01-06 11:20:00,47.18,47.18,47.09,47.11,41100.0,38.1679,38.1679,38.095,38.1112,41100.0
2015-01-06 11:25:00,47.1,47.1,47.06,47.09,23800.0,38.1031,38.1031,38.0708,38.095,23800.0
2015-01-06 11:30:00,47.08,47.09,47.03,47.05,48000.0,38.087,38.095,38.0465,38.0627,48000.0
2015-01-06 11:35:00,47.04,47.04,46.98,46.99,32000.0,38.0546,38.0546,38.0061,38.0141,32000.0
2015-01-06 11:40:00,47.0,47.01,46.92,46.92,35800.0,38.0222,38.0303,37.9575,37.9575,35800.0
2015-01-06 11:45:00,46.92,46.99,46.92,46.98,35400.0,37.9575,38.0141,37.9575,38.0061,35400.0
2015-01-06 11:50:00,46.99,46.99,46.93,46.93,26600.0,38.0141,38.0141,37.9656,37.9656,26600.0
2015-01-06 11:55:00,46.93,46.96,46.91,46.91,29500.0,37.9656,37.9899,37.9494,37.9494,29500.0
2015-01-06 12:00:00,46.92,46.92,46.82,46.82,56200.0,37.9575,37.9575,37.8766,37.8766,56200.0
2015-01-06 12:05:00,46.82,46.84,46.77,46.82,32900.0,37.8766,37.8928,37.8362,37.8766,32900.0
2015-01-06 12:10:00,46.81,46.88,46.79,46.87,31800.0,37.8685,37.9252,37.8524,37.9171,31800.0
2015-01-06 12:15:00,46.87,46.89,46.84,46.86,28400.0,37.9171,37.9332,37.8928,37.909,28400.0
2015-01-06 12:20:00,46.85,46.9,46.83,46.83,23900.0,37.9009,37.9413,37.8847,37.8847,23900.0
2015-01-06 12:25:00,46.83,46.9,46.83,46.9,38700.0,37.8847,37.9413,37.8847,37.9413,38700.0
2015-01-06 12:30:00,46.89,46.91,46.87,46.91,17300.0,37.9332,37.9494,37.9171,37.9494,17300.0
2015-01-06 12:35:00,46.91,46.98,46.91,46.97,23800.0,37.9494,38.0061,37.9494,37.998,23800.0
2015-01-06 12:40:00,46.97,46.99,46.96,46.96,32900.0,37.998,38.0141,37.9899,37.9899,32900.0
2015-01-06 12:45:00,46.96,46.96,46.89,46.9,76200.0,37.9899,37.9899,37.9332,37.9413,76200.0
2015-01-06 12:50:00,46.9,46.97,46.9,46.94,75900.0,37.9413,37.998,37.9413,37.9737,75900.0
2015-01-06 12:55:00,46.94,47.0,46.94,46.99,11200.0,37.9737,38.0222,37.9737,38.0141,11200.0
2015-01-06 13:00:00,46.99,47.0,46.94,46.94,46100.0,38.0141,38.0222,37.9737,37.9737,46100.0
2015-01-06 13:05:00,46.94,46.94,46.84,46.85,34300.0,37.9737,37.9737,37.8928,37.9009,34300.0
2015-01-06 13:10:00,46.84,46.89,46.84,46.86,21300.0,37.8928,37.9332,37.8928,37.909,21300.0
2015-01-06 13:15:00,46.85,46.85,46.78,46.79,32800.0,37.9009,37.9009,37.8443,37.8524,32800.0
2015-01-06 13:20:00,46.78,46.81,46.75,46.75,30100.0,37.8443,37.8685,37.82,37.82,30100.0
2015-01-06 13:25:00,46.75,46.86,46.74,46.84,62800.0,37.82,37.909,37.8119,37.8928,62800.0
2015-01-06 13:30:00,46.83,46.87,46.81,46.81,41600.0,37.8847,37.9171,37.8685,37.8685,41600.0
2015-01-06 13:35:00,46.81,46.89,46.8,46.86,45100.0,37.8685,37.9332,37.8604,37.909,45100.0
2015-01-06 13:40:00,46.86,46.87,46.81,46.82,29600.0,37.909,37.9171,37.8685,37.8766,29600.0
2015-01-06 13:45:00,46.83,46.9,46.83,46.89,20000.0,37.8847,37.9413,37.8847,37.9332,20000.0
2015-01-06 13:50:00,46.9,46.91,46.87,46.89,16200.0,37.9413,37.9494,37.9171,37.9332,16200.0
2015-01-06 13:55:00,46.89,46.95,46.85,46.95,79500.0,37.9332,37.9818,37.9009,37.9818,79500.0
2015-01-06 14:00:00,46.96,47.02,46.93,47.0,49100.0,37.9899,38.0384,37.9656,38.0222,49100.0
2015-01-06 14:05:00,46.99,47.0,46.96,46.97,23400.0,38.0141,38.0222,37.9899,37.998,23400.0
2015-01-06 14:10:00,46.97,46.98,46.92,46.92,28700.0,37.998,38.0061,37.9575,37.9575,28700.0
2015-01-06 14:15:00,46.92,46.98,46.92,46.97,15400.0,37.9575,38.0061,37.9575,37.998,15400.0
2015-01-06 14:20:00,46.97,47.03,46.97,47.01,39800.0,37.998,38.0465,37.998,38.0303,39800.0
2015-01-06 14:25:00,47.02,47.13,47.01,47.12,49000.0,38.0384,38.1274,38.0303,38.1193,49000.0
2015-01-06 14:30:00,47.13,47.16,47.11,47.11,44500.0,38.1274,38.1517,38.1112,38.1112,44500.0
2015-01-06 14:35:00,47.12,47.17,47.1,47.16,39800.0,38.1193,38.1598,38.1031,38.1517,39800.0
2015-01-06 14:40:00,47.15,47.25,47.15,47.24,59700.0,38.1436,38.2245,38.1436,38.2164,59700.0
2015-01-06 14:45:00,47.24,47.27,47.22,47.26,60100.0,38.2164,38.2407,38.2002,38.2326,60100.0
2015-01-06 14:50:00,47.25,47.29,47.22,47.27,47600.0,38.2245,38.2568,38.2002,38.2407,47600.0
2015-01-06 14:55:00,47.26,47.26,47.19,47.21,26500.0,38.2326,38.2326,38.1759,38.1921,26500.0
2015-01-06 15:00:00,47.21,47.22,47.18,47.18,37700.0,38.1921,38.2002,38.1679,38.1679,37700.0
2015-01-06 15:05:00,47.18,47.21,47.15,47.18,36600.0,38.1679,38.1921,38.1436,38.1679,36600.0
2015-01-06 15:10:00,47.17,47.25,47.15,47.21,51500.0,38.1598,38.2245,38.1436,38.1921,51500.0
2015-01-06 15:15:00,47.21,47.29,47.21,47.28,64400.0,38.1921,38.2568,38.1921,38.2488,64400.0
2015-01-06 15:20:00,47.27,47.38,47.24,47.3,120000.0,38.2407,38.3297,38.2164,38.2649,120000.0
2015-01-06 15:25:00,47.29,47.35,47.26,47.34,61000.0,38.2568,38.3054,38.2326,38.2973,61000.0
2015-01-06 15:30:00,47.34,47.34,47.26,47.26,57400.0,38.2973,38.2973,38.2326,38.2326,57400.0
2015-01-06 15:35:00,47.26,47.28,47.18,47.19,114700.0,38.2326,38.2488,38.1679,38.1759,114700.0
2015-01-06 15:40:00,47.19,47.23,47.17,47.22,135000.0,38.1759,38.2083,38.1598,38.2002,135000.0
2015-01-06 15:45:00,47.23,47.28,47.22,47.22,111700.0,38.2083,38.2488,38.2002,38.2002,111700.0
2015-01-06 15:50:00,47.21,47.22,47.12,47.13,189000.0,38.1921,38.2002,38.1193,38.1274,189000.0
2015-01-06 15:55:00,47.13,47.13,47.02,47.02,565100.0,38.1274,38.1274,38.0384,38.0384,565100.0
2015-01-07 09:30:00,47.34,47.47,47.32,47.37,58000.0,38.2973,38.4025,38.2811,38.3216,58000.0
2015-01-07 09:35:00,47.37,47.49,47.35,47.43,91700.0,38.3216,38.4186,38.3054,38.3701,91700.0
2015-01-07 09:40:00,47.43,47.43,47.22,47.28,66500.0,38.3701,38.3701,38.2002,38.2488,66500.0
2015-01-07 09:45:00,47.29,47.32,47.23,47.3,59700.0,38.2568,38.2811,38.2083,38.2649,59700.0
2015-01-07 09:50:00,47.3,47.4,47.24,47.35,86300.0,38.2649,38.3458,38.2164,38.3054,86300.0
2015-01-07 09:55:00,47.35,47.39,47.34,47.38,19500.0,38.3054,38.3377,38.2973,38.3297,19500.0
2015-01-07 10:00:00,47.36,47.48,47.36,47.48,49400.0,38.3135,38.4105,38.3135,38.4105,49400.0
2015-01-07 10:05:00,47.47,47.48,47.42,47.47,35700.0,38.4025,38.4105,38.362,38.4025,35700.0
2015-01-07 10:10:00,47.47,47.47,47.35,47.37,42600.0,38.4025,38.4025,38.3054,38.3216,42600.0
2015-01-07 10:15:00,47.35,47.42,47.35,47.42,34000.0,38.3054,38.362,38.3054,38.362,34000.0
2015-01-07 10:20:00,47.41,47.42,47.37,47.37,22900.0,38.3539,38.362,38.3216,38.3216,22900.0
2015-01-07 10:25:00,47.37,47.37,47.31,47.32,20500.0,38.3216,38.3216,38.273,38.2811,20500.0
2015-01-07 10:30:00,47.32,47.32,47.21,47.29,86900.0,38.2811,38.2811,38.1921,38.2568,86900.0
2015-01-07 10:35:00,47.29,47.31,47.2,47.2,45900.0,38.2568,38.273,38.184,38.184,45900.0
2015-01-07 10:40:00,47.2,47.24,47.16,47.21,52900.0,38.184,38.2164,38.1517,38.1921,52900.0
2015-01-07 10:45:00,47.22,47.31,47.22,47.29,55900.0,38.2002,38.273,38.2002,38.2568,55900.0
2015-01-07 10:50:00,47.3,47.35,47.27,47.34,37700.0,38.2649,38.3054,38.2407,38.2973,37700.0
2015-01-07 10:55:00,47.35,47.35,47.29,47.34,23500.0,38.3054,38.3054,38.2568,38.2973,23500.0
2015-01-07 11:00:00,47.35,47.38,47.29,47.32,28100.0,38.3054,38.3297,38.2568,38.2811,28100.0
2015-01-07 11:05:00,47.32,47.33,47.26,47.3,23600.0,38.2811,38.2892,38.2326,38.2649,23600.0
2015-01-07 11:10:00,47.3,47.31,47.23,47.23,17400.0,38.2649,38.273,38.2083,38.2083,17400.0
2015-01-07 11:15:00,47.22,47.27,47.22,47.26,22900.0,38.2002,38.2407,38.2002,38.2326,22900.0
2015-01-07 11:20:00,47.26,47.3,47.24,47.29,12700.0,38.2326,38.2649,38.2164,38.2568,12700.0
2015-01-07 11:25:00,47.3,47.31,47.24,47.29,34000.0,38.2649,38.273,38.2164,38.2568,34000.0
2015-01-07 11:30:00,47.3,47.39,47.29,47.39,24800.0,38.2649,38.3377,38.2568,38.3377,24800.0
2015-01-07 11:35:00,47.38,47.4,47.38,47.39,10500.0,38.3297,38.3458,38.3297,38.3377,10500.0
2015-01-07 11:40:00,47.39,47.43,47.39,47.42,149500.0,38.3377,38.3701,38.3377,38.362,149500.0
2015-01-07 11:45:00,47.42,47.43,47.38,47.43,28100.0,38.362,38.3701,38.3297,38.3701,28100.0
2015-01-07 11:50:00,47.43,47.48,47.39,47.48,29700.0,38.3701,38.4105,38.3377,38.4105,29700.0
2015-01-07 11:55:00,47.49,47.56,47.49,47.52,120000.0,38.4186,38.4753,38.4186,38.4429,120000.0
2015-01-07 12:00:00,47.53,47.61,47.53,47.57,38900.0,38.451,38.5157,38.451,38.4834,38900.0
2015-01-07 12:05:00,47.58,47.66,47.54,47.59,96500.0,38.4914,38.5562,38.4591,38.4995,96500.0
2015-01-07 12:10:00,47.59,47.59,47.51,47.51,41500.0,38.4995,38.4995,38.4348,38.4348,41500.0
2015-01-07 12:15:00,47.51,47.57,47.51,47.57,157400.0,38.4348,38.4834,38.4348,38.4834,157400.0
2015-01-07 12:20:00,47.57,47.59,47.54,47.57,47800.0,38.4834,38.4995,38.4591,38.4834,47800.0
2015-01-07 12:25:00,47.58,47.63,47.57,47.6,14600.0,38.4914,38.5319,38.4834,38.5076,14600.0
2015-01-07 12:30:00,47.6,47.62,47.51,47.52,20100.0,38.5076,38.5238,38.4348,38.4429,20100.0
2015-01-07 12:35:00,47.54,47.57,47.53,47.55,17500.0,38.4591,38.4834,38.451,38.4672,17500.0
2015-01-07 12:40:00,47.56,47.56,47.53,47.54,11200.0,38.4753,38.4753,38.451,38.4591,11200.0
2015-01-07 12:45:00,47.53,47.53,47.49,47.52,12800.0,38.451,38.451,38.4186,38.4429,12800.0
2015-01-07 12:50:00,47.52,47.53,47.49,47.5,8700.0,38.4429,38.451,38.4186,38.4267,8700.0
2015-01-07 12:55:00,47.51,47.51,47.47,47.48,4700.0,38.4348,38.4348,38.4025,38.4105,4700.0
2015-01-07 13:00:00,47.49,47.51,47.46,47.47,19900.0,38.4186,38.4348,38.3944,38.4025,19900.0
2015-01-07 13:05:00,47.47,47.49,47.42,47.42,24100.0,38.4025,38.4186,38.362,38.362,24100.0
2015-01-07 13:10:00,47.41,47.46,47.41,47.44,33900.0,38.3539,38.3944,38.3539,38.3782,33900.0
2015-01-07 13:15:00,47.44,47.49,47.44,47.49,4800.0,38.3782,38.4186,38.3782,38.4186,4800.0
2015-01-07 13:20:00,47.49,47.49,47.37,47.39,39900.0,38.4186,38.4186,38.3216,38.3377,39900.0
2015-01-07 13:25:00,47.39,47.44,47.39,47.41,10600.0,38.3377,38.3782,38.3377,38.3539,10600.0
2015-01-07 13:30:00,47.42,47.46,47.41,47.45,12600.0,38.362,38.3944,38.3539,38.3863,12600.0
2015-01-07 13:35:00,47.45,47.49,47.44,47.45,12000.0,38.3863,38.4186,38.3782,38.3863,12000.0
2015-01-07 13:40:00,47.45,47.48,47.44,47.48,5000.0,38.3863,38.4105,38.3782,38.4105,5000.0
2015-01-07 13:45:00,47.48,47.56,47.47,47.56,11200.0,38.4105,38.4753,38.4025,38.4753,11200.0
2015-01-07 13:50:00,47.57,47.57,47.48,47.51,73000.0,38.4834,38.4834,38.4105,38.4348,73000.0
2015-01-07 13:55:00,47.5,47.52,47.49,47.5,9800.0,38.4267,38.4429,38.4186,38.4267,9800.0
2015-01-07 14:00:00,47.51,47.56,47.42,47.52,154400.0,38.4348,38.4753,38.362,38.4429,154400.0
2015-01-07 14:05:00,47.52,47.58,47.44,47.58,65700.0,38.4429,38.4914,38.3782,38.4914,65700.0
2015-01-07 14:10:00,47.59,47.61,47.53,47.54,102000.0,38.4995,38.5157,38.451,38.4591,102000.0
2015-01-07 14:15:00,47.54,47.57,47.52,47.54,59500.0,38.4591,38.4834,38.4429,38.4591,59500.0
2015-01-07 14:20:00,47.55,47.58,47.48,47.55,42200.0,38.4672,38.4914,38.4105,38.4672,42200.0
2015-01-07 14:25:00,47.54,47.56,47.52,47.53,35200.0,38.4591,38.4753,38.4429,38.451,35200.0
2015-01-07 14:30:00,47.54,47.59,47.54,47.58,29500.0,38.4591,38.4995,38.4591,38.4914,29500.0
2015-01-07 14:35:00,47.59,47.61,47.55,47.58,27500.0,38.4995,38.5157,38.4672,38.4914,27500.0
2015-01-07 14:40:00,47.59,47.6,47.57,47.59,53500.0,38.4995,38.5076,38.4834,38.4995,53500.0
2015-01-07 14:45:00,47.59,47.61,47.56,47.59,24000.0,38.4995,38.5157,38.4753,38.4995,24000.0
2015-01-07 14:50:00,47.6,47.6,47.51,47.54,16200.0,38.5076,38.5076,38.4348,38.4591,16200.0
2015-01-07 14:55:00,47.53,47.56,47.52,47.53,9100.0,38.451,38.4753,38.4429,38.451,9100.0
2015-01-07 15:00:00,47.54,47.56,47.5,47.5,30600.0,38.4591,38.4753,38.4267,38.4267,30600.0
2015-01-07 15:05:00,47.51,47.57,47.51,47.56,28300.0,38.4348,38.4834,38.4348,38.4753,28300.0
2015-01-07 15:10:00,47.56,47.56,47.52,47.52,21700.0,38.4753,38.4753,38.4429,38.4429,21700.0
2015-01-07 15:15:00,47.52,47.58,47.45,47.56,83800.0,38.4429,38.4914,38.3863,38.4753,83800.0
2015-01-07 15:20:00,47.56,47.56,47.49,47.49,15500.0,38.4753,38.4753,38.4186,38.4186,15500.0
2015-01-07 15:25:00,47.49,47.55,47.47,47.54,39600.0,38.4186,38.4672,38.4025,38.4591,39600.0
2015-01-07 15:30:00,47.54,47.55,47.48,47.52,47700.0,38.4591,38.4672,38.4105,38.4429,47700.0
2015-01-07 15:35:00,47.52,47.52,47.47,47.49,29800.0,38.4429,38.4429,38.4025,38.4186,29800.0
2015-01-07 15:40:00,47.5,47.53,47.48,47.52,94600.0,38.4267,38.451,38.4105,38.4429,94600.0
2015-01-07 15:45:00,47.52,47.55,47.49,47.53,64000.0,38.4429,38.4672,38.4186,38.451,64000.0
2015-01-07 15:50:00,47.53,47.54,47.49,47.51,53600.0,38.451,38.4591,38.4186,38.4348,53600.0
2015-01-07 15:55:00,47.5,47.54,47.49,47.54,115000.0,38.4267,38.4591,38.4186,38.4591,115000.0
2015-01-08 09:30:00,48.0,48.06,47.88,48.05,81900.0,38.8312,38.8798,38.7341,38.8717,81900.0
2015-01-08 09:35:00,48.05,48.15,48.01,48.15,58900.0,38.8717,38.9526,38.8393,38.9526,58900.0
2015-01-08 09:40:00,48.15,48.17,48.07,48.08,83900.0,38.9526,38.9687,38.8878,38.8959,83900.0
2015-01-08 09:45:00,48.08,48.2,48.06,48.19,72700.0,38.8959,38.993,38.8798,38.9849,72700.0
2015-01-08 09:50:00,48.19,48.2,48.12,48.15,33300.0,38.9849,38.993,38.9283,38.9526,33300.0
2015-01-08 09:55:00,48.16,48.34,48.16,48.34,30700.0,38.9607,39.1063,38.9607,39.1063,30700.0
2015-01-08 10:00:00,48.34,48.39,48.33,48.34,115200.0,39.1063,39.1467,39.0982,39.1063,115200.0
2015-01-08 10:05:00,48.33,48.37,48.32,48.37,30100.0,39.0982,39.1305,39.0901,39.1305,30100.0
2015-01-08 10:10:00,48.37,48.45,48.37,48.44,69100.0,39.1305,39.1953,39.1305,39.1872,69100.0
2015-01-08 10:15:00,48.45,48.47,48.39,48.44,65900.0,39.1953,39.2114,39.1467,39.1872,65900.0
2015-01-08 10:20:00,48.44,48.44,48.37,48.38,13700.0,39.1872,39.1872,39.1305,39.1386,13700.0
2015-01-08 10:25:00,48.38,48.46,48.38,48.43,39000.0,39.1386,39.2034,39.1386,39.1791,39000.0
2015-01-08 10:30:00,48.43,48.48,48.43,48.47,16000.0,39.1791,39.2195,39.1791,39.2114,16000.0
2015-01-08 10:35:00,48.48,48.53,48.47,48.52,11200.0,39.2195,39.26,39.2114,39.2519,11200.0
2015-01-08 10:40:00,48.52,48.57,48.52,48.57,90500.0,39.2519,39.2923,39.2519,39.2923,90500.0
2015-01-08 10:45:00,48.57,48.61,48.56,48.58,27900.0,39.2923,39.3247,39.2843,39.3004,27900.0
2015-01-08 10:50:00,48.57,48.59,48.54,48.58,33200.0,39.2923,39.3085,39.2681,39.3004,33200.0
2015-01-08 10:55:00,48.58,48.61,48.57,48.6,34100.0,39.3004,39.3247,39.2923,39.3166,34100.0
2015-01-08 11:00:00,48.61,48.67,48.61,48.66,28000.0,39.3247,39.3732,39.3247,39.3652,28000.0
2015-01-08 11:05:00,48.67,48.71,48.66,48.67,15100.0,39.3732,39.4056,39.3652,39.3732,15100.0
2015-01-08 11:10:00,48.68,48.71,48.65,48.7,21900.0,39.3813,39.4056,39.3571,39.3975,21900.0
2015-01-08 11:15:00,48.7,48.71,48.67,48.7,17200.0,39.3975,39.4056,39.3732,39.3975,17200.0
2015-01-08 11:20:00,48.7,48.71,48.67,48.68,10100.0,39.3975,39.4056,39.3732,39.3813,10100.0
2015-01-08 11:25:00,48.67,48.69,48.66,48.69,7900.0,39.3732,39.3894,39.3652,39.3894,7900.0
2015-01-08 11:30:00,48.7,48.72,48.69,48.71,40200.0,39.3975,39.4137,39.3894,39.4056,40200.0
2015-01-08 11:35:00,48.71,48.77,48.7,48.77,42200.0,39.4056,39.4541,39.3975,39.4541,42200.0
2015-01-08 11:40:00,48.77,48.78,48.71,48.71,39400.0,39.4541,39.4622,39.4056,39.4056,39400.0
2015-01-08 11:45:00,48.71,48.72,48.7,48.72,61200.0,39.4056,39.4137,39.3975,39.4137,61200.0
2015-01-08 11:50:00,48.71,48.72,48.69,48.71,46300.0,39.4056,39.4137,39.3894,39.4056,46300.0
2015-01-08 11:55:00,48.71,48.73,48.7,48.72,36100.0,39.4056,39.4218,39.3975,39.4137,36100.0
2015-01-08 12:00:00,48.72,48.74,48.71,48.72,36000.0,39.4137,39.4299,39.4056,39.4137,36000.0
2015-01-08 12:05:00,48.72,48.73,48.67,48.67,86100.0,39.4137,39.4218,39.3732,39.3732,86100.0
2015-01-08 12:10:00,48.67,48.69,48.61,48.64,61800.0,39.3732,39.3894,39.3247,39.349,61800.0
2015-01-08 12:15:00,48.64,48.65,48.61,48.63,68600.0,39.349,39.3571,39.3247,39.3409,68600.0
2015-01-08 12:20:00,48.63,48.63,48.58,48.6,43800.0,39.3409,39.3409,39.3004,39.3166,43800.0
2015-01-08 12:25:00,48.6,48.65,48.6,48.65,48200.0,39.3166,39.3571,39.3166,39.3571,48200.0
2015-01-08 12:30:00,48.65,48.68,48.64,48.65,34200.0,39.3571,39.3813,39.349,39.3571,34200.0
2015-01-08 12:35:00,48.65,48.67,48.63,48.66,33300.0,39.3571,39.3732,39.3409,39.3652,33300.0
2015-01-08 12:40:00,48.66,48.7,48.66,48.69,35800.0,39.3652,39.3975,39.3652,39.3894,35800.0
2015-01-08 12:45:00,48.69,48.7,48.68,48.69,29600.0,39.3894,39.3975,39.3813,39.3894,29600.0
2015-01-08 12:50:00,48.69,48.69,48.67,48.67,33100.0,39.3894,39.3894,39.3732,39.3732,33100.0
2015-01-08 12:55:00,48.67,48.7,48.64,48.69,33700.0,39.3732,39.3975,39.349,39.3894,33700.0
2015-01-08 13:00:00,48.69,48.7,48.65,48.65,39000.0,39.3894,39.3975,39.3571,39.3571,39000.0
2015-01-08 13:05:00,48.66,48.7,48.65,48.69,36100.0,39.3652,39.3975,39.3571,39.3894,36100.0
2015-01-08 13:10:00,48.69,48.69,48.65,48.66,38000.0,39.3894,39.3894,39.3571,39.3652,38000.0
2015-01-08 13:15:00,48.65,48.66,48.62,48.63,30700.0,39.3571,39.3652,39.3328,39.3409,30700.0
2015-01-08 13:20:00,48.63,48.65,48.62,48.63,36500.0,39.3409,39.3571,39.3328,39.3409,36500.0
2015-01-08 13:25:00,48.63,48.66,48.63,48.65,106200.0,39.3409,39.3652,39.3409,39.3571,106200.0
2015-01-08 13:30:00,48.65,48.67,48.65,48.66,30500.0,39.3571,39.3732,39.3571,39.3652,30500.0
2015-01-08 13:35:00,48.66,48.67,48.64,48.66,41300.0,39.3652,39.3732,39.349,39.3652,41300.0
2015-01-08 13:40:00,48.66,48.69,48.66,48.68,31400.0,39.3652,39.3894,39.3652,39.3813,31400.0
2015-01-08 13:45:00,48.68,48.68,48.62,48.63,55000.0,39.3813,39.3813,39.3328,39.3409,55000.0
2015-01-08 13:50:00,48.63,48.64,48.61,48.62,27000.0,39.3409,39.349,39.3247,39.3328,27000.0
2015-01-08 13:55:00,48.62,48.62,48.56,48.59,120300.0,39.3328,39.3328,39.2843,39.3085,120300.0
2015-01-08 14:00:00,48.59,48.59,48.55,48.56,33700.0,39.3085,39.3085,39.2762,39.2843,33700.0
2015-01-08 14:05:00,48.55,48.6,48.54,48.58,37100.0,39.2762,39.3166,39.2681,39.3004,37100.0
2015-01-08 14:10:00,48.58,48.59,48.55,48.56,40600.0,39.3004,39.3085,39.2762,39.2843,40600.0
2015-01-08 14:15:00,48.56,48.57,48.53,48.54,42300.0,39.2843,39.2923,39.26,39.2681,42300.0
2015-01-08 14:20:00,48.54,48.6,48.53,48.55,55700.0,39.2681,39.3166,39.26,39.2762,55700.0
2015-01-08 14:25:00,48.56,48.63,48.54,48.63,43300.0,39.2843,39.3409,39.2681,39.3409,43300.0
2015-01-08 14:30:00,48.63,48.7,48.63,48.67,62900.0,39.3409,39.3975,39.3409,39.3732,62900.0
2015-01-08 14:35:00,48.67,48.71,48.66,48.71,57500.0,39.3732,39.4056,39.3652,39.4056,57500.0
2015-01-08 14:40:00,48.71,48.74,48.7,48.72,143700.0,39.4056,39.4299,39.3975,39.4137,143700.0
2015-01-08 14:45:00,48.72,48.73,48.66,48.66,75300.0,39.4137,39.4218,39.3652,39.3652,75300.0
2015-01-08 14:50:00,48.66,48.67,48.64,48.65,121300.0,39.3652,39.3732,39.349,39.3571,121300.0
2015-01-08 14:55:00,48.65,48.67,48.64,48.65,76000.0,39.3571,39.3732,39.349,39.3571,76000.0
2015-01-08 15:00:00,48.65,48.68,48.63,48.65,56700.0,39.3571,39.3813,39.3409,39.3571,56700.0
2015-01-08 15:05:00,48.65,48.65,48.59,48.6,72000.0,39.3571,39.3571,39.3085,39.3166,72000.0
2015-01-08 15:10:00,48.6,48.67,48.59,48.66,90000.0,39.3166,39.3732,39.3085,39.3652,90000.0
2015-01-08 15:15:00,48.67,48.68,48.64,48.67,258700.0,39.3732,39.3813,39.349,39.3732,258700.0
2015-01-08 15:20:00,48.66,48.67,48.65,48.66,64800.0,39.3652,39.3732,39.3571,39.3652,64800.0
2015-01-08 15:25:00,48.66,48.66,48.62,48.65,71000.0,39.3652,39.3652,39.3328,39.3571,71000.0
2015-01-08 15:30:00,48.65,48.66,48.62,48.64,88300.0,39.3571,39.3652,39.3328,39.349,88300.0
2015-01-08 15:35:00,48.65,48.66,48.62,48.63,63800.0,39.3571,39.3652,39.3328,39.3409,63800.0
2015-01-08 15:40:00,48.63,48.63,48.59,48.6,112000.0,39.3409,39.3409,39.3085,39.3166,112000.0
2015-01-08 15:45:00,48.6,48.61,48.57,48.59,245500.0,39.3166,39.3247,39.2923,39.3085,245500.0
2015-01-08 15:50:00,48.59,48.65,48.58,48.64,173100.0,39.3085,39.3571,39.3004,39.349,173100.0
2015-01-08 15:55:00,48.64,48.68,48.63,48.66,541000.0,39.349,39.3813,39.3409,39.3652,541000.0
2015-01-09 09:30:00,48.87,48.98,48.82,48.82,107000.0,39.535,39.624,39.4946,39.4946,107000.0
2015-01-09 09:35:00,48.81,48.82,48.72,48.82,100800.0,39.4865,39.4946,39.4137,39.4946,100800.0
2015-01-09 09:40:00,48.81,48.85,48.79,48.81,71000.0,39.4865,39.5189,39.4703,39.4865,71000.0
2015-01-09 09:45:00,48.82,48.83,48.63,48.66,107800.0,39.4946,39.5027,39.3409,39.3652,107800.0
2015-01-09 09:50:00,48.67,48.68,48.64,48.67,131100.0,39.3732,39.3813,39.349,39.3732,131100.0
2015-01-09 09:55:00,48.66,48.67,48.52,48.56,97200.0,39.3652,39.3732,39.2519,39.2843,97200.0
2015-01-09 10:00:00,48.55,48.59,48.53,48.55,49500.0,39.2762,39.3085,39.26,39.2762,49500.0
2015-01-09 10:05:00,48.54,48.57,48.49,48.56,298300.0,39.2681,39.2923,39.2276,39.2843,298300.0
2015-01-09 10:10:00,48.57,48.62,48.53,48.57,150100.0,39.2923,39.3328,39.26,39.2923,150100.0
2015-01-09 10:15:00,48.57,48.57,48.49,48.52,53000.0,39.2923,39.2923,39.2276,39.2519,53000.0
2015-01-09 10:20:00,48.53,48.55,48.52,48.52,78000.0,39.26,39.2762,39.2519,39.2519,78000.0
2015-01-09 10:25:00,48.53,48.55,48.42,48.44,66900.0,39.26,39.2762,39.171,39.1872,66900.0
2015-01-09 10:30:00,48.43,48.43,48.31,48.35,82000.0,39.1791,39.1791,39.082,39.1144,82000.0
2015-01-09 10:35:00,48.36,48.39,48.3,48.33,36900.0,39.1225,39.1467,39.0739,39.0982,36900.0
2015-01-09 10:40:00,48.32,48.33,48.27,48.31,46100.0,39.0901,39.0982,39.0496,39.082,46100.0
2015-01-09 10:45:00,48.31,48.36,48.29,48.32,130200.0,39.082,39.1225,39.0658,39.0901,130200.0
2015-01-09 10:50:00,48.32,48.37,48.3,48.36,27900.0,39.0901,39.1305,39.0739,39.1225,27900.0
2015-01-09 10:55:00,48.37,48.42,48.36,48.4,34300.0,39.1305,39.171,39.1225,39.1548,34300.0
2015-01-09 11:00:00,48.39,48.39,48.31,48.33,37700.0,39.1467,39.1467,39.082,39.0982,37700.0
2015-01-09 11:05:00,48.33,48.37,48.32,48.32,14700.0,39.0982,39.1305,39.0901,39.0901,14700.0
2015-01-09 11:10:00,48.31,48.31,48.22,48.24,82400.0,39.082,39.082,39.0092,39.0254,82400.0
2015-01-09 11:15:00,48.24,48.24,48.2,48.24,23600.0,39.0254,39.0254,38.993,39.0254,23600.0
2015-01-09 11:20:00,48.23,48.27,48.18,48.26,68300.0,39.0173,39.0496,38.9768,39.0416,68300.0
2015-01-09 11:25:00,48.26,48.3,48.23,48.3,31300.0,39.0416,39.0739,39.0173,39.0739,31300.0
2015-01-09 11:30:00,48.29,48.4,48.23,48.39,128800.0,39.0658,39.1548,39.0173,39.1467,128800.0
2015-01-09 11:35:00,48.38,48.39,48.35,48.36,23900.0,39.1386,39.1467,39.1144,39.1225,23900.0
2015-01-09 11:40:00,48.37,48.39,48.34,48.39,16400.0,39.1305,39.1467,39.1063,39.1467,16400.0
2015-01-09 11:45:00,48.39,48.45,48.38,48.42,26000.0,39.1467,39.1953,39.1386,39.171,26000.0
2015-01-09 11:50:00,48.43,48.45,48.42,48.45,35800.0,39.1791,39.1953,39.171,39.1953,35800.0
2015-01-09 11:55:00,48.45,48.49,48.43,48.48,20900.0,39.1953,39.2276,39.1791,39.2195,20900.0
2015-01-09 12:00:00,48.48,48.53,48.47,48.53,78700.0,39.2195,39.26,39.2114,39.26,78700.0
2015-01-09 12:05:00,48.53,48.59,48.52,48.59,30900.0,39.26,39.3085,39.2519,39.3085,30900.0
2015-01-09 12:10:00,48.59,48.59,48.55,48.56,24600.0,39.3085,39.3085,39.2762,39.2843,24600.0
2015-01-09 12:15:00,48.56,48.57,48.54,48.56,35100.0,39.2843,39.2923,39.2681,39.2843,35100.0
2015-01-09 12:20:00,48.56,48.56,48.45,48.46,25000.0,39.2843,39.2843,39.1953,39.2034,25000.0
2015-01-09 12:25:00,48.47,48.47,48.43,48.47,16400.0,39.2114,39.2114,39.1791,39.2114,16400.0
2015-01-09 12:30:00,48.46,48.48,48.38,48.38,29100.0,39.2034,39.2195,39.1386,39.1386,29100.0
2015-01-09 12:35:00,48.39,48.42,48.37,48.42,79300.0,39.1467,39.171,39.1305,39.171,79300.0
2015-01-09 12:40:00,48.43,48.44,48.38,48.4,6500.0,39.1791,39.1872,39.1386,39.1548,6500.0
2015-01-09 12:45:00,48.41,48.44,48.4,48.41,36700.0,39.1629,39.1872,39.1548,39.1629,36700.0
2015-01-09 12:50:00,48.42,48.42,48.37,48.39,21600.0,39.171,39.171,39.1305,39.1467,21600.0
2015-01-09 12:55:00,48.39,48.4,48.32,48.33,46300.0,39.1467,39.1548,39.0901,39.0982,46300.0
2015-01-09 13:00:00,48.33,48.34,48.29,48.34,57100.0,39.0982,39.1063,39.0658,39.1063,57100.0
2015-01-09 13:05:00,48.33,48.36,48.32,48.34,14100.0,39.0982,39.1225,39.0901,39.1063,14100.0
2015-01-09 13:10:00,48.35,48.44,48.32,48.44,13900.0,39.1144,39.1872,39.0901,39.1872,13900.0
2015-01-09 13:15:00,48.43,48.46,48.42,48.45,57100.0,39.1791,39.2034,39.171,39.1953,57100.0
2015-01-09 13:20:00,48.45,48.46,48.39,48.4,40200.0,39.1953,39.2034,39.1467,39.1548,40200.0
2015-01-09 13:25:00,48.4,48.4,48.36,48.38,19100.0,39.1548,39.1548,39.1225,39.1386,19100.0
2015-01-09 13:30:00,48.39,48.46,48.39,48.42,17900.0,39.1467,39.2034,39.1467,39.171,17900.0
2015-01-09 13:35:00,48.43,48.44,48.4,48.42,15800.0,39.1791,39.1872,39.1548,39.171,15800.0
2015-01-09 13:40:00,48.42,48.44,48.36,48.38,31100.0,39.171,39.1872,39.1225,39.1386,31100.0
2015-01-09 13:45:00,48.39,48.46,48.38,48.45,29100.0,39.1467,39.2034,39.1386,39.1953,29100.0
2015-01-09 13:50:00,48.44,48.5,48.44,48.48,79800.0,39.1872,39.2357,39.1872,39.2195,79800.0
2015-01-09 13:55:00,48.48,48.49,48.44,48.47,45600.0,39.2195,39.2276,39.1872,39.2114,45600.0
2015-01-09 14:00:00,48.46,48.46,48.4,48.44,24700.0,39.2034,39.2034,39.1548,39.1872,24700.0
2015-01-09 14:05:00,48.45,48.47,48.43,48.46,19000.0,39.1953,39.2114,39.1791,39.2034,19000.0
2015-01-09 14:10:00,48.46,48.49,48.46,48.48,10700.0,39.2034,39.2276,39.2034,39.2195,10700.0
2015-01-09 14:15:00,48.48,48.49,48.46,48.49,27100.0,39.2195,39.2276,39.2034,39.2276,27100.0
2015-01-09 14:20:00,48.48,48.49,48.47,48.49,24000.0,39.2195,39.2276,39.2114,39.2276,24000.0
2015-01-09 14:25:00,48.49,48.5,48.47,48.47,15800.0,39.2276,39.2357,39.2114,39.2114,15800.0
2015-01-09 14:30:00,48.48,48.48,48.4,48.43,65800.0,39.2195,39.2195,39.1548,39.1791,65800.0
2015-01-09 14:35:00,48.43,48.5,48.42,48.5,22600.0,39.1791,39.2357,39.171,39.2357,22600.0
2015-01-09 14:40:00,48.5,48.51,48.48,48.48,21400.0,39.2357,39.2438,39.2195,39.2195,21400.0
2015-01-09 14:45:00,48.48,48.5,48.43,48.44,17600.0,39.2195,39.2357,39.1791,39.1872,17600.0
2015-01-09 14:50:00,48.44,48.46,48.41,48.45,16400.0,39.1872,39.2034,39.1629,39.1953,16400.0
2015-01-09 14:55:00,48.45,48.46,48.43,48.46,17300.0,39.1953,39.2034,39.1791,39.2034,17300.0
2015-01-09 15:00:00,48.45,48.51,48.44,48.48,91400.0,39.1953,39.2438,39.1872,39.2195,91400.0
2015-01-09 15:05:00,48.49,48.53,48.49,48.52,15400.0,39.2276,39.26,39.2276,39.2519,15400.0
2015-01-09 15:10:00,48.52,48.61,48.52,48.6,134900.0,39.2519,39.3247,39.2519,39.3166,134900.0
2015-01-09 15:15:00,48.6,48.6,48.55,48.55,12200.0,39.3166,39.3166,39.2762,39.2762,12200.0
2015-01-09 15:20:00,48.55,48.58,48.54,48.58,263800.0,39.2762,39.3004,39.2681,39.3004,263800.0
2015-01-09 15:25:00,48.57,48.59,48.47,48.5,48400.0,39.2923,39.3085,39.2114,39.2357,48400.0
2015-01-09 15:30:00,48.5,48.52,48.44,48.47,56000.0,39.2357,39.2519,39.1872,39.2114,56000.0
2015-01-09 15:35:00,48.48,48.5,48.44,48.48,52200.0,39.2195,39.2357,39.1872,39.2195,52200.0
2015-01-09 15:40:00,48.48,48.55,48.48,48.51,44500.0,39.2195,39.2762,39.2195,39.2438,44500.0
2015-01-09 15:45:00,48.5,48.51,48.46,48.49,80800.0,39.2357,39.2438,39.2034,39.2276,80800.0
2015-01-09 15:50:00,48.48,48.5,48.42,48.44,98400.0,39.2195,39.2357,39.171,39.1872,98400.0
2015-01-09 15:55:00,48.44,48.44,48.39,48.41,293900.0,39.1872,39.1872,39.1467,39.1629,293900.0
2015-01-12 09:30:00,48.17,48.49,48.17,48.3,152400.0,38.9687,39.2276,38.9687,39.0739,152400.0
2015-01-12 09:35:00,48.3,48.3,48.01,48.08,272400.0,39.0739,39.0739,38.8393,38.8959,272400.0
2015-01-12 09:40:00,48.06,48.06,47.91,47.97,118300.0,38.8798,38.8798,38.7584,38.807,118300.0
2015-01-12 09:45:00,47.97,47.99,47.84,47.86,143500.0,38.807,38.8231,38.7018,38.718,143500.0
2015-01-12 09:50:00,47.85,47.9,47.83,47.86,105500.0,38.7099,38.7503,38.6937,38.718,105500.0
2015-01-12 09:55:00,47.86,47.88,47.75,47.86,133200.0,38.718,38.7341,38.629,38.718,133200.0
2015-01-12 10:00:00,47.85,47.85,47.75,47.81,62900.0,38.7099,38.7099,38.629,38.6775,62900.0
2015-01-12 10:05:00,47.81,47.9,47.8,47.9,47400.0,38.6775,38.7503,38.6694,38.7503,47400.0
2015-01-12 10:10:00,47.9,47.93,47.83,47.84,95800.0,38.7503,38.7746,38.6937,38.7018,95800.0
2015-01-12 10:15:00,47.84,47.96,47.83,47.96,105100.0,38.7018,38.7989,38.6937,38.7989,105100.0
2015-01-12 10:20:00,47.96,47.96,47.89,47.94,72900.0,38.7989,38.7989,38.7422,38.7827,72900.0
2015-01-12 10:25:00,47.94,48.0,47.9,47.92,73500.0,38.7827,38.8312,38.7503,38.7665,73500.0
2015-01-12 10:30:00,47.91,47.95,47.88,47.9,48400.0,38.7584,38.7908,38.7341,38.7503,48400.0
2015-01-12 10:35:00,47.9,47.97,47.89,47.97,29900.0,38.7503,38.807,38.7422,38.807,29900.0
2015-01-12 10:40:00,47.96,48.04,47.96,48.02,25800.0,38.7989,38.8636,38.7989,38.8474,25800.0
2015-01-12 10:45:00,48.02,48.07,48.02,48.05,30600.0,38.8474,38.8878,38.8474,38.8717,30600.0
2015-01-12 10:50:00,48.03,48.04,48.0,48.01,22900.0,38.8555,38.8636,38.8312,38.8393,22900.0
2015-01-12 10:55:00,48.01,48.14,48.0,48.14,34100.0,38.8393,38.9445,38.8312,38.9445,34100.0
2015-01-12 11:00:00,48.15,48.18,48.15,48.17,48100.0,38.9526,38.9768,38.9526,38.9687,48100.0
2015-01-12 11:05:00,48.17,48.2,48.16,48.16,27000.0,38.9687,38.993,38.9607,38.9607,27000.0
2015-01-12 11:10:00,48.17,48.24,48.17,48.17,30700.0,38.9687,39.0254,38.9687,38.9687,30700.0
2015-01-12 11:15:00,48.17,48.22,48.16,48.22,32000.0,38.9687,39.0092,38.9607,39.0092,32000.0
2015-01-12 11:20:00,48.22,48.25,48.19,48.21,46600.0,39.0092,39.0335,38.9849,39.0011,46600.0
2015-01-12 11:25:00,48.22,48.22,48.15,48.16,14100.0,39.0092,39.0092,38.9526,38.9607,14100.0
2015-01-12 11:30:00,48.17,48.19,48.12,48.15,33100.0,38.9687,38.9849,38.9283,38.9526,33100.0
2015-01-12 11:35:00,48.15,48.2,48.14,48.19,26000.0,38.9526,38.993,38.9445,38.9849,26000.0
2015-01-12 11:40:00,48.19,48.2,48.17,48.17,16700.0,38.9849,38.993,38.9687,38.9687,16700.0
2015-01-12 11:45:00,48.17,48.18,48.05,48.05,33300.0,38.9687,38.9768,38.8717,38.8717,33300.0
2015-01-12 11:50:00,48.05,48.06,48.01,48.06,40000.0,38.8717,38.8798,38.8393,38.8798,40000.0
2015-01-12 11:55:00,48.05,48.12,48.04,48.11,41300.0,38.8717,38.9283,38.8636,38.9202,41300.0
2015-01-12 12:00:00,48.12,48.22,48.11,48.2,43700.0,38.9283,39.0092,38.9202,38.993,43700.0
2015-01-12 12:05:00,48.2,48.2,48.14,48.16,30000.0,38.993,38.993,38.9445,38.9607,30000.0
2015-01-12 12:10:00,48.16,48.17,48.09,48.13,44500.0,38.9607,38.9687,38.904,38.9364,44500.0
2015-01-12 12:15:00,48.13,48.16,48.08,48.14,67000.0,38.9364,38.9607,38.8959,38.9445,67000.0
2015-01-12 12:20:00,48.14,48.22,48.14,48.2,38300.0,38.9445,39.0092,38.9445,38.993,38300.0
2015-01-12 12:25:00,48.19,48.19,48.14,48.16,24700.0,38.9849,38.9849,38.9445,38.9607,24700.0
2015-01-12 12:30:00,48.17,48.22,48.17,48.21,41400.0,38.9687,39.0092,38.9687,39.0011,41400.0
2015-01-12 12:35:00,48.21,48.22,48.19,48.21,26300.0,39.0011,39.0092,38.9849,39.0011,26300.0
2015-01-12 12:40:00,48.21,48.21,48.13,48.17,28100.0,39.0011,39.0011,38.9364,38.9687,28100.0
2015-01-12 12:45:00,48.18,48.2,48.16,48.18,15000.0,38.9768,38.993,38.9607,38.9768,15000.0
2015-01-12 12:50:00,48.18,48.2,48.15,48.19,13800.0,38.9768,38.993,38.9526,38.9849,13800.0
2015-01-12 12:55:00,48.19,48.22,48.15,48.15,20400.0,38.9849,39.0092,38.9526,38.9526,20400.0
2015-01-12 13:00:00,48.16,48.19,48.16,48.17,22000.0,38.9607,38.9849,38.9607,38.9687,22000.0
2015-01-12 13:05:00,48.16,48.19,48.12,48.17,22000.0,38.9607,38.9849,38.9283,38.9687,22000.0
2015-01-12 13:10:00,48.16,48.17,48.14,48.16,11900.0,38.9607,38.9687,38.9445,38.9607,11900.0
2015-01-12 13:15:00,48.17,48.19,48.14,48.16,10000.0,38.9687,38.9849,38.9445,38.9607,10000.0
2015-01-12 13:20:00,48.15,48.16,48.1,48.11,34100.0,38.9526,38.9607,38.9121,38.9202,34100.0
2015-01-12 13:25:00,48.11,48.16,48.11,48.13,17000.0,38.9202,38.9607,38.9202,38.9364,17000.0
2015-01-12 13:30:00,48.14,48.19,48.14,48.19,13000.0,38.9445,38.9849,38.9445,38.9849,13000.0
2015-01-12 13:35:00,48.2,48.24,48.2,48.23,14600.0,38.993,39.0254,38.993,39.0173,14600.0
2015-01-12 13:40:00,48.23,48.27,48.23,48.26,9800.0,39.0173,39.0496,39.0173,39.0416,9800.0
2015-01-12 13:45:00,48.27,48.32,48.26,48.31,9900.0,39.0496,39.0901,39.0416,39.082,9900.0
2015-01-12 13:50:00,48.33,48.35,48.33,48.34,11300.0,39.0982,39.1144,39.0982,39.1063,11300.0
2015-01-12 13:55:00,48.34,48.36,48.33,48.35,8400.0,39.1063,39.1225,39.0982,39.1144,8400.0
2015-01-12 14:00:00,48.35,48.39,48.35,48.37,12400.0,39.1144,39.1467,39.1144,39.1305,12400.0
2015-01-12 14:05:00,48.38,48.4,48.36,48.38,14000.0,39.1386,39.1548,39.1225,39.1386,14000.0
2015-01-12 14:10:00,48.38,48.41,48.37,48.38,13400.0,39.1386,39.1629,39.1305,39.1386,13400.0
2015-01-12 14:15:00,48.37,48.37,48.31,48.31,24400.0,39.1305,39.1305,39.082,39.082,24400.0
2015-01-12 14:20:00,48.3,48.34,48.3,48.31,22100.0,39.0739,39.1063,39.0739,39.082,22100.0
2015-01-12 14:25:00,48.31,48.33,48.27,48.3,33900.0,39.082,39.0982,39.0496,39.0739,33900.0
2015-01-12 14:30:00,48.3,48.31,48.24,48.28,23100.0,39.0739,39.082,39.0254,39.0577,23100.0
2015-01-12 14:35:00,48.28,48.29,48.22,48.22,50400.0,39.0577,39.0658,39.0092,39.0092,50400.0
2015-01-12 14:40:00,48.21,48.27,48.2,48.25,18400.0,39.0011,39.0496,38.993,39.0335,18400.0
2015-01-12 14:45:00,48.25,48.28,48.22,48.27,35600.0,39.0335,39.0577,39.0092,39.0496,35600.0
2015-01-12 14:50:00,48.26,48.29,48.24,48.26,155300.0,39.0416,39.0658,39.0254,39.0416,155300.0
2015-01-12 14:55:00,48.25,48.29,48.24,48.28,60500.0,39.0335,39.0658,39.0254,39.0577,60500.0
2015-01-12 15:00:00,48.28,48.32,48.26,48.29,19600.0,39.0577,39.0901,39.0416,39.0658,19600.0
2015-01-12 15:05:00,48.28,48.29,48.23,48.25,35100.0,39.0577,39.0658,39.0173,39.0335,35100.0
2015-01-12 15:10:00,48.26,48.28,48.24,48.25,69900.0,39.0416,39.0577,39.0254,39.0335,69900.0
2015-01-12 15:15:00,48.24,48.31,48.24,48.27,33200.0,39.0254,39.082,39.0254,39.0496,33200.0
2015-01-12 15:20:00,48.27,48.29,48.2,48.21,75900.0,39.0496,39.0658,38.993,39.0011,75900.0
2015-01-12 15:25:00,48.2,48.24,48.19,48.22,52000.0,38.993,39.0254,38.9849,39.0092,52000.0
2015-01-12 15:30:00,48.22,48.25,48.16,48.16,51000.0,39.0092,39.0335,38.9607,38.9607,51000.0
2015-01-12 15:35:00,48.15,48.22,48.13,48.22,38600.0,38.9526,39.0092,38.9364,39.0092,38600.0
2015-01-12 15:40:00,48.22,48.27,48.21,48.26,46900.0,39.0092,39.0496,39.0011,39.0416,46900.0
2015-01-12 15:45:00,48.27,48.37,48.26,48.33,256100.0,39.0496,39.1305,39.0416,39.0982,256100.0
2015-01-12 15:50:00,48.33,48.34,48.29,48.32,184700.0,39.0982,39.1063,39.0658,39.0901,184700.0
2015-01-12 15:55:00,48.33,48.34,48.27,48.29,583400.0,39.0982,39.1063,39.0496,39.0658,583400.0
2015-01-13 09:30:00,48.56,48.7,48.53,48.69,116200.0,39.2843,39.3975,39.26,39.3894,116200.0
2015-01-13 09:35:00,48.69,48.7,48.51,48.52,167000.0,39.3894,39.3975,39.2438,39.2519,167000.0
2015-01-13 09:40:00,48.53,48.59,48.49,48.56,210900.0,39.26,39.3085,39.2276,39.2843,210900.0
2015-01-13 09:45:00,48.56,48.62,48.55,48.6,84900.0,39.2843,39.3328,39.2762,39.3166,84900.0
2015-01-13 09:50:00,48.61,48.63,48.54,48.56,145200.0,39.3247,39.3409,39.2681,39.2843,145200.0
2015-01-13 09:55:00,48.56,48.63,48.55,48.61,214500.0,39.2843,39.3409,39.2762,39.3247,214500.0
2015-01-13 10:00:00,48.62,48.65,48.54,48.56,182500.0,39.3328,39.3571,39.2681,39.2843,182500.0
2015-01-13 10:05:00,48.56,48.59,48.53,48.53,136100.0,39.2843,39.3085,39.26,39.26,136100.0
2015-01-13 10:10:00,48.53,48.53,48.46,48.46,103100.0,39.26,39.26,39.2034,39.2034,103100.0
2015-01-13 10:15:00,48.46,48.48,48.43,48.43,44300.0,39.2034,39.2195,39.1791,39.1791,44300.0
2015-01-13 10:20:00,48.43,48.48,48.42,48.47,38800.0,39.1791,39.2195,39.171,39.2114,38800.0
2015-01-13 10:25:00,48.47,48.5,48.42,48.43,49600.0,39.2114,39.2357,39.171,39.1791,49600.0
2015-01-13 10:30:00,48.43,48.44,48.37,48.42,28100.0,39.1791,39.1872,39.1305,39.171,28100.0
2015-01-13 10:35:00,48.42,48.44,48.39,48.39,20800.0,39.171,39.1872,39.1467,39.1467,20800.0
2015-01-13 10:40:00,48.4,48.45,48.4,48.42,30000.0,39.1548,39.1953,39.1548,39.171,30000.0
2015-01-13 10:45:00,48.42,48.47,48.42,48.44,16700.0,39.171,39.2114,39.171,39.1872,16700.0
2015-01-13 10:50:00,48.45,48.49,48.44,48.44,41600.0,39.1953,39.2276,39.1872,39.1872,41600.0
2015-01-13 10:55:00,48.44,48.45,48.4,48.41,22700.0,39.1872,39.1953,39.1548,39.1629,22700.0
2015-01-13 11:00:00,48.41,48.43,48.39,48.42,52000.0,39.1629,39.1791,39.1467,39.171,52000.0
2015-01-13 11:05:00,48.41,48.43,48.41,48.41,18700.0,39.1629,39.1791,39.1629,39.1629,18700.0
2015-01-13 11:10:00,48.41,48.45,48.41,48.44,46600.0,39.1629,39.1953,39.1629,39.1872,46600.0
2015-01-13 11:15:00,48.45,48.45,48.39,48.4,29700.0,39.1953,39.1953,39.1467,39.1548,29700.0
2015-01-13 11:20:00,48.39,48.4,48.33,48.34,175300.0,39.1467,39.1548,39.0982,39.1063,175300.0
2015-01-13 11:25:00,48.34,48.36,48.32,48.36,97500.0,39.1063,39.1225,39.0901,39.1225,97500.0
2015-01-13 11:30:00,48.36,48.36,48.29,48.29,40600.0,39.1225,39.1225,39.0658,39.0658,40600.0
2015-01-13 11:35:00,48.29,48.32,48.28,48.3,33100.0,39.0658,39.0901,39.0577,39.0739,33100.0
2015-01-13 11:40:00,48.3,48.31,48.24,48.26,49100.0,39.0739,39.082,39.0254,39.0416,49100.0
2015-01-13 11:45:00,48.26,48.34,48.26,48.34,36600.0,39.0416,39.1063,39.0416,39.1063,36600.0
2015-01-13 11:50:00,48.34,48.34,48.32,48.32,8200.0,39.1063,39.1063,39.0901,39.0901,8200.0
2015-01-13 11:55:00,48.31,48.31,48.24,48.26,16500.0,39.082,39.082,39.0254,39.0416,16500.0
2015-01-13 12:00:00,48.26,48.29,48.2,48.22,23200.0,39.0416,39.0658,38.993,39.0092,23200.0
2015-01-13 12:05:00,48.22,48.22,48.18,48.21,21600.0,39.0092,39.0092,38.9768,39.0011,21600.0
2015-01-13 12:10:00,48.21,48.23,48.19,48.2,31300.0,39.0011,39.0173,38.9849,38.993,31300.0
2015-01-13 12:15:00,48.2,48.2,48.14,48.15,17300.0,38.993,38.993,38.9445,38.9526,17300.0
2015-01-13 12:20:00,48.15,48.15,48.04,48.06,42600.0,38.9526,38.9526,38.8636,38.8798,42600.0
2015-01-13 12:25:00,48.06,48.09,48.04,48.08,18700.0,38.8798,38.904,38.8636,38.8959,18700.0
2015-01-13 12:30:00,48.08,48.08,48.02,48.03,23100.0,38.8959,38.8959,38.8474,38.8555,23100.0
2015-01-13 12:35:00,48.04,48.07,48.03,48.04,22800.0,38.8636,38.8878,38.8555,38.8636,22800.0
2015-01-13 12:40:00,48.04,48.04,47.97,47.97,46800.0,38.8636,38.8636,38.807,38.807,46800.0
2015-01-13 12:45:00,47.98,48.05,47.96,48.05,21400.0,38.815,38.8717,38.7989,38.8717,21400.0
2015-01-13 12:50:00,48.06,48.09,48.06,48.07,12300.0,38.8798,38.904,38.8798,38.8878,12300.0
2015-01-13 12:55:00,48.07,48.1,48.05,48.08,12900.0,38.8878,38.9121,38.8717,38.8959,12900.0
2015-01-13 13:00:00,48.09,48.12,48.08,48.09,27900.0,38.904,38.9283,38.8959,38.904,27900.0
2015-01-13 13:05:00,48.09,48.11,48.07,48.08,16300.0,38.904,38.9202,38.8878,38.8959,16300.0
2015-01-13 13:10:00,48.08,48.1,48.07,48.07,20700.0,38.8959,38.9121,38.8878,38.8878,20700.0
2015-01-13 13:15:00,48.07,48.07,48.04,48.05,12400.0,38.8878,38.8878,38.8636,38.8717,12400.0
2015-01-13 13:20:00,48.04,48.04,47.9,47.9,69800.0,38.8636,38.8636,38.7503,38.7503,69800.0
2015-01-13 13:25:00,47.91,47.91,47.77,47.79,71200.0,38.7584,38.7584,38.6452,38.6613,71200.0
2015-01-13 13:30:00,47.77,47.77,47.69,47.77,58900.0,38.6452,38.6452,38.5804,38.6452,58900.0
2015-01-13 13:35:00,47.77,47.8,47.71,47.71,64900.0,38.6452,38.6694,38.5966,38.5966,64900.0
2015-01-13 13:40:00,47.71,47.73,47.66,47.71,80200.0,38.5966,38.6128,38.5562,38.5966,80200.0
2015-01-13 13:45:00,47.7,47.76,47.69,47.72,43800.0,38.5885,38.6371,38.5804,38.6047,43800.0
2015-01-13 13:50:00,47.7,47.71,47.48,47.52,129400.0,38.5885,38.5966,38.4105,38.4429,129400.0
2015-01-13 13:55:00,47.53,47.61,47.51,47.61,65300.0,38.451,38.5157,38.4348,38.5157,65300.0
2015-01-13 14:00:00,47.6,47.6,47.51,47.55,97000.0,38.5076,38.5076,38.4348,38.4672,97000.0
2015-01-13 14:05:00,47.53,47.55,47.4,47.47,220800.0,38.451,38.4672,38.3458,38.4025,220800.0
2015-01-13 14:10:00,47.48,47.5,47.37,47.41,187200.0,38.4105,38.4267,38.3216,38.3539,187200.0
2015-01-13 14:15:00,47.39,47.5,47.38,47.47,92300.0,38.3377,38.4267,38.3297,38.4025,92300.0
2015-01-13 14:20:00,47.48,47.5,47.44,47.47,51700.0,38.4105,38.4267,38.3782,38.4025,51700.0
2015-01-13 14:25:00,47.47,47.57,47.47,47.57,63200.0,38.4025,38.4834,38.4025,38.4834,63200.0
2015-01-13 14:30:00,47.58,47.65,47.58,47.64,39500.0,38.4914,38.5481,38.4914,38.54,39500.0
2015-01-13 14:35:00,47.64,47.68,47.63,47.65,41200.0,38.54,38.5723,38.5319,38.5481,41200.0
2015-01-13 14:40:00,47.66,47.71,47.63,47.7,70500.0,38.5562,38.5966,38.5319,38.5885,70500.0
2015-01-13 14:45:00,47.69,47.72,47.66,47.66,13300.0,38.5804,38.6047,38.5562,38.5562,13300.0
2015-01-13 14:50:00,47.67,47.72,47.67,47.7,26500.0,38.5643,38.6047,38.5643,38.5885,26500.0
2015-01-13 14:55:00,47.7,47.7,47.5,47.51,49600.0,38.5885,38.5885,38.4267,38.4348,49600.0
2015-01-13 15:00:00,47.5,47.53,47.49,47.51,89200.0,38.4267,38.451,38.4186,38.4348,89200.0
2015-01-13 15:05:00,47.51,47.51,47.44,47.45,61700.0,38.4348,38.4348,38.3782,38.3863,61700.0
2015-01-13 15:10:00,47.45,47.61,47.45,47.61,109200.0,38.3863,38.5157,38.3863,38.5157,109200.0
2015-01-13 15:15:00,47.61,47.67,47.58,47.6,41600.0,38.5157,38.5643,38.4914,38.5076,41600.0
2015-01-13 15:20:00,47.61,47.65,47.57,47.63,74300.0,38.5157,38.5481,38.4834,38.5319,74300.0
2015-01-13 15:25:00,47.63,47.64,47.52,47.53,81000.0,38.5319,38.54,38.4429,38.451,81000.0
2015-01-13 15:30:00,47.54,47.71,47.53,47.66,112800.0,38.4591,38.5966,38.451,38.5562,112800.0
2015-01-13 15:35:00,47.67,47.83,47.66,47.81,129500.0,38.5643,38.6937,38.5562,38.6775,129500.0
2015-01-13 15:40:00,47.82,47.86,47.77,47.78,105100.0,38.6856,38.718,38.6452,38.6532,105100.0
2015-01-13 15:45:00,47.79,47.8,47.7,47.74,220700.0,38.6613,38.6694,38.5885,38.6209,220700.0
2015-01-13 15:50:00,47.74,47.75,47.66,47.72,136900.0,38.6209,38.629,38.5562,38.6047,136900.0
2015-01-13 15:55:00,47.72,47.76,47.7,47.75,297800.0,38.6047,38.6371,38.5885,38.629,297800.0
2015-01-14 09:30:00,46.91,47.08,46.91,47.01,247900.0,37.9494,38.087,37.9494,38.0303,247900.0
2015-01-14 09:35:00,47.01,47.11,46.97,47.04,185700.0,38.0303,38.1112,37.998,38.0546,185700.0
2015-01-14 09:40:00,47.05,47.07,46.9,46.93,190100.0,38.0627,38.0789,37.9413,37.9656,190100.0
2015-01-14 09:45:00,46.94,46.95,46.84,46.92,177000.0,37.9737,37.9818,37.8928,37.9575,177000.0
2015-01-14 09:50:00,46.91,46.91,46.79,46.81,204800.0,37.9494,37.9494,37.8524,37.8685,204800.0
2015-01-14 09:55:00,46.81,46.87,46.71,46.72,58000.0,37.8685,37.9171,37.7876,37.7957,58000.0
2015-01-14 10:00:00,46.72,46.8,46.7,46.77,140200.0,37.7957,37.8604,37.7795,37.8362,140200.0
2015-01-14 10:05:00,46.77,46.99,46.77,46.96,153600.0,37.8362,38.0141,37.8362,37.9899,153600.0
2015-01-14 10:10:00,46.97,46.98,46.91,46.91,57000.0,37.998,38.0061,37.9494,37.9494,57000.0
2015-01-14 10:15:00,46.91,46.97,46.9,46.95,58600.0,37.9494,37.998,37.9413,37.9818,58600.0
2015-01-14 10:20:00,46.94,46.98,46.94,46.96,35600.0,37.9737,38.0061,37.9737,37.9899,35600.0
2015-01-14 10:25:00,46.99,46.99,46.93,46.96,51000.0,38.0141,38.0141,37.9656,37.9899,51000.0
2015-01-14 10:30:00,46.96,46.96,46.84,46.91,87900.0,37.9899,37.9899,37.8928,37.9494,87900.0
2015-01-14 10:35:00,46.92,46.93,46.82,46.84,86900.0,37.9575,37.9656,37.8766,37.8928,86900.0
2015-01-14 10:40:00,46.83,46.93,46.81,46.91,225500.0,37.8847,37.9656,37.8685,37.9494,225500.0
2015-01-14 10:45:00,46.91,46.96,46.91,46.92,179400.0,37.9494,37.9899,37.9494,37.9575,179400.0
2015-01-14 10:50:00,46.93,46.99,46.9,46.9,96600.0,37.9656,38.0141,37.9413,37.9413,96600.0
2015-01-14 10:55:00,46.91,46.99,46.9,46.97,46900.0,37.9494,38.0141,37.9413,37.998,46900.0
2015-01-14 11:00:00,46.97,46.97,46.85,46.86,116300.0,37.998,37.998,37.9009,37.909,116300.0
2015-01-14 11:05:00,46.87,46.88,46.76,46.8,63400.0,37.9171,37.9252,37.8281,37.8604,63400.0
2015-01-14 11:10:00,46.8,46.86,46.75,46.75,63200.0,37.8604,37.909,37.82,37.82,63200.0
2015-01-14 11:15:00,46.75,46.84,46.75,46.8,63800.0,37.82,37.8928,37.82,37.8604,63800.0
2015-01-14 11:20:00,46.8,46.87,46.8,46.87,72500.0,37.8604,37.9171,37.8604,37.9171,72500.0
2015-01-14 11:25:00,46.87,46.89,46.83,46.84,50400.0,37.9171,37.9332,37.8847,37.8928,50400.0
2015-01-14 11:30:00,46.84,46.89,46.81,46.85,32000.0,37.8928,37.9332,37.8685,37.9009,32000.0
2015-01-14 11:35:00,46.85,46.93,46.84,46.93,32400.0,37.9009,37.9656,37.8928,37.9656,32400.0
2015-01-14 11:40:00,46.93,46.98,46.91,46.92,34500.0,37.9656,38.0061,37.9494,37.9575,34500.0
2015-01-14 11:45:00,46.92,46.99,46.92,46.97,37000.0,37.9575,38.0141,37.9575,37.998,37000.0
2015-01-14 11:50:00,46.98,47.02,46.89,46.91,40400.0,38.0061,38.0384,37.9332,37.9494,40400.0
2015-01-14 11:55:00,46.91,46.92,46.86,46.86,29400.0,37.9494,37.9575,37.909,37.909,29400.0
2015-01-14 12:00:00,46.87,46.9,46.85,46.9,39700.0,37.9171,37.9413,37.9009,37.9413,39700.0
2015-01-14 12:05:00,46.89,46.89,46.8,46.81,41600.0,37.9332,37.9332,37.8604,37.8685,41600.0
2015-01-14 12:10:00,46.8,46.8,46.74,46.75,49600.0,37.8604,37.8604,37.8119,37.82,49600.0
2015-01-14 12:15:00,46.76,46.78,46.73,46.75,36700.0,37.8281,37.8443,37.8038,37.82,36700.0
2015-01-14 12:20:00,46.75,46.81,46.74,46.79,60100.0,37.82,37.8685,37.8119,37.8524,60100.0
2015-01-14 12:25:00,46.79,46.8,46.76,46.78,15200.0,37.8524,37.8604,37.8281,37.8443,15200.0
2015-01-14 12:30:00,46.77,46.81,46.75,46.79,31000.0,37.8362,37.8685,37.82,37.8524,31000.0
2015-01-14 12:35:00,46.79,46.85,46.78,46.83,58600.0,37.8524,37.9009,37.8443,37.8847,58600.0
2015-01-14 12:40:00,46.83,46.86,46.8,46.8,31400.0,37.8847,37.909,37.8604,37.8604,31400.0
2015-01-14 12:45:00,46.8,46.83,46.73,46.77,58900.0,37.8604,37.8847,37.8038,37.8362,58900.0
2015-01-14 12:50:00,46.76,46.76,46.68,46.71,13600.0,37.8281,37.8281,37.7634,37.7876,13600.0
2015-01-14 12:55:00,46.71,46.75,46.68,46.74,28800.0,37.7876,37.82,37.7634,37.8119,28800.0
2015-01-14 13:00:00,46.74,46.78,46.69,46.71,47200.0,37.8119,37.8443,37.7715,37.7876,47200.0
2015-01-14 13:05:00,46.71,46.73,46.65,46.66,35500.0,37.7876,37.8038,37.7391,37.7472,35500.0
2015-01-14 13:10:00,46.65,46.67,46.62,46.65,31800.0,37.7391,37.7553,37.7148,37.7391,31800.0
2015-01-14 13:15:00,46.64,46.68,46.61,46.68,23300.0,37.731,37.7634,37.7067,37.7634,23300.0
2015-01-14 13:20:00,46.67,46.67,46.6,46.6,55200.0,37.7553,37.7553,37.6986,37.6986,55200.0
2015-01-14 13:25:00,46.59,46.62,46.57,46.59,96500.0,37.6906,37.7148,37.6744,37.6906,96500.0
2015-01-14 13:30:00,46.58,46.62,46.55,46.6,51000.0,37.6825,37.7148,37.6582,37.6986,51000.0
2015-01-14 13:35:00,46.59,46.6,46.54,46.55,20800.0,37.6906,37.6986,37.6501,37.6582,20800.0
2015-01-14 13:40:00,46.54,46.54,46.47,46.47,61100.0,37.6501,37.6501,37.5935,37.5935,61100.0
2015-01-14 13:45:00,46.47,46.53,46.44,46.5,90800.0,37.5935,37.642,37.5692,37.6177,90800.0
2015-01-14 13:50:00,46.5,46.5,46.45,46.47,41900.0,37.6177,37.6177,37.5773,37.5935,41900.0
2015-01-14 13:55:00,46.46,46.53,46.45,46.52,34000.0,37.5854,37.642,37.5773,37.6339,34000.0
2015-01-14 14:00:00,46.52,46.6,46.49,46.6,69400.0,37.6339,37.6986,37.6097,37.6986,69400.0
2015-01-14 14:05:00,46.59,46.61,46.58,46.61,43400.0,37.6906,37.7067,37.6825,37.7067,43400.0
2015-01-14 14:10:00,46.6,46.78,46.6,46.78,141200.0,37.6986,37.8443,37.6986,37.8443,141200.0
2015-01-14 14:15:00,46.78,46.83,46.76,46.83,89200.0,37.8443,37.8847,37.8281,37.8847,89200.0
2015-01-14 14:20:00,46.83,46.83,46.75,46.76,30400.0,37.8847,37.8847,37.82,37.8281,30400.0
2015-01-14 14:25:00,46.77,46.9,46.76,46.9,160600.0,37.8362,37.9413,37.8281,37.9413,160600.0
2015-01-14 14:30:00,46.91,47.04,46.9,46.99,120700.0,37.9494,38.0546,37.9413,38.0141,120700.0
2015-01-14 14:35:00,47.0,47.04,46.94,46.96,148500.0,38.0222,38.0546,37.9737,37.9899,148500.0
2015-01-14 14:40:00,46.96,47.01,46.9,46.92,72500.0,37.9899,38.0303,37.9413,37.9575,72500.0
2015-01-14 14:45:00,46.92,46.95,46.9,46.95,27400.0,37.9575,37.9818,37.9413,37.9818,27400.0
2015-01-14 14:50:00,46.95,46.95,46.87,46.89,47600.0,37.9818,37.9818,37.9171,37.9332,47600.0
2015-01-14 14:55:00,46.89,46.93,46.88,46.92,33200.0,37.9332,37.9656,37.9252,37.9575,33200.0
2015-01-14 15:00:00,46.9,47.0,46.9,46.99,40900.0,37.9413,38.0222,37.9413,38.0141,40900.0
2015-01-14 15:05:00,47.0,47.07,46.97,47.04,57500.0,38.0222,38.0789,37.998,38.0546,57500.0
2015-01-14 15:10:00,47.04,47.04,46.94,47.01,59000.0,38.0546,38.0546,37.9737,38.0303,59000.0
2015-01-14 15:15:00,47.01,47.23,47.01,47.19,155800.0,38.0303,38.2083,38.0303,38.1759,155800.0
2015-01-14 15:20:00,47.19,47.26,47.13,47.16,153600.0,38.1759,38.2326,38.1274,38.1517,153600.0
2015-01-14 15:25:00,47.15,47.2,47.07,47.16,117100.0,38.1436,38.184,38.0789,38.1517,117100.0
2015-01-14 15:30:00,47.15,47.22,47.01,47.06,138800.0,38.1436,38.2002,38.0303,38.0708,138800.0
2015-01-14 15:35:00,47.06,47.11,47.02,47.09,65100.0,38.0708,38.1112,38.0384,38.095,65100.0
2015-01-14 15:40:00,47.08,47.19,47.08,47.13,99200.0,38.087,38.1759,38.087,38.1274,99200.0
2015-01-14 15:45:00,47.13,47.24,47.13,47.21,139000.0,38.1274,38.2164,38.1274,38.1921,139000.0
2015-01-14 15:50:00,47.21,47.23,47.17,47.18,201900.0,38.1921,38.2083,38.1598,38.1679,201900.0
2015-01-14 15:55:00,47.18,47.21,47.13,47.17,129000.0,38.1679,38.1921,38.1274,38.1598,129000.0
2015-01-15 09:30:00,47.4,47.66,47.35,47.5,385500.0,38.3458,38.5562,38.3054,38.4267,385500.0
2015-01-15 09:35:00,47.5,47.51,47.31,47.35,215600.0,38.4267,38.4348,38.273,38.3054,215600.0
2015-01-15 09:40:00,47.35,47.47,47.29,47.33,248700.0,38.3054,38.4025,38.2568,38.2892,248700.0
2015-01-15 09:45:00,47.33,47.41,47.23,47.24,156700.0,38.2892,38.3539,38.2083,38.2164,156700.0
2015-01-15 09:50:00,47.25,47.41,47.25,47.36,186700.0,38.2245,38.3539,38.2245,38.3135,186700.0
2015-01-15 09:55:00,47.34,47.34,47.16,47.27,163400.0,38.2973,38.2973,38.1517,38.2407,163400.0
2015-01-15 10:00:00,47.27,47.32,47.2,47.24,193100.0,38.2407,38.2811,38.184,38.2164,193100.0
2015-01-15 10:05:00,47.23,47.37,47.19,47.36,111100.0,38.2083,38.3216,38.1759,38.3135,111100.0
2015-01-15 10:10:00,47.36,47.47,47.35,47.44,156200.0,38.3135,38.4025,38.3054,38.3782,156200.0
2015-01-15 10:15:00,47.43,47.59,47.42,47.59,172200.0,38.3701,38.4995,38.362,38.4995,172200.0
2015-01-15 10:20:00,47.6,47.6,47.53,47.58,121300.0,38.5076,38.5076,38.451,38.4914,121300.0
2015-01-15 10:25:00,47.58,47.63,47.53,47.62,48200.0,38.4914,38.5319,38.451,38.5238,48200.0
2015-01-15 10:30:00,47.63,47.83,47.63,47.78,94400.0,38.5319,38.6937,38.5319,38.6532,94400.0
2015-01-15 10:35:00,47.79,47.81,47.73,47.74,39600.0,38.6613,38.6775,38.6128,38.6209,39600.0
2015-01-15 10:40:00,47.74,47.74,47.65,47.67,53800.0,38.6209,38.6209,38.5481,38.5643,53800.0
2015-01-15 10:45:00,47.67,47.7,47.59,47.59,53500.0,38.5643,38.5885,38.4995,38.4995,53500.0
2015-01-15 10:50:00,47.6,47.62,47.57,47.59,37600.0,38.5076,38.5238,38.4834,38.4995,37600.0
2015-01-15 10:55:00,47.57,47.59,47.46,47.5,59400.0,38.4834,38.4995,38.3944,38.4267,59400.0
2015-01-15 11:00:00,47.51,47.55,47.45,47.48,53000.0,38.4348,38.4672,38.3863,38.4105,53000.0
2015-01-15 11:05:00,47.47,47.48,47.43,47.45,66300.0,38.4025,38.4105,38.3701,38.3863,66300.0
2015-01-15 11:10:00,47.45,47.53,47.44,47.53,21600.0,38.3863,38.451,38.3782,38.451,21600.0
2015-01-15 11:15:00,47.53,47.54,47.42,47.45,98800.0,38.451,38.4591,38.362,38.3863,98800.0
2015-01-15 11:20:00,47.45,47.46,47.39,47.39,32300.0,38.3863,38.3944,38.3377,38.3377,32300.0
2015-01-15 11:25:00,47.39,47.41,47.34,47.36,39400.0,38.3377,38.3539,38.2973,38.3135,39400.0
2015-01-15 11:30:00,47.36,47.45,47.33,47.44,78000.0,38.3135,38.3863,38.2892,38.3782,78000.0
2015-01-15 11:35:00,47.44,47.44,47.3,47.33,104100.0,38.3782,38.3782,38.2649,38.2892,104100.0
2015-01-15 11:40:00,47.33,47.49,47.32,47.49,62900.0,38.2892,38.4186,38.2811,38.4186,62900.0
2015-01-15 11:45:00,47.48,47.52,47.44,47.45,50300.0,38.4105,38.4429,38.3782,38.3863,50300.0
2015-01-15 11:50:00,47.45,47.46,47.38,47.42,42500.0,38.3863,38.3944,38.3297,38.362,42500.0
2015-01-15 11:55:00,47.42,47.43,47.36,47.41,29500.0,38.362,38.3701,38.3135,38.3539,29500.0
2015-01-15 12:00:00,47.4,47.45,47.38,47.41,38700.0,38.3458,38.3863,38.3297,38.3539,38700.0
2015-01-15 12:05:00,47.41,47.45,47.41,47.42,18800.0,38.3539,38.3863,38.3539,38.362,18800.0
2015-01-15 12:10:00,47.41,47.44,47.38,47.39,33300.0,38.3539,38.3782,38.3297,38.3377,33300.0
2015-01-15 12:15:00,47.39,47.4,47.32,47.32,88000.0,38.3377,38.3458,38.2811,38.2811,88000.0
2015-01-15 12:20:00,47.34,47.35,47.3,47.3,65400.0,38.2973,38.3054,38.2649,38.2649,65400.0
2015-01-15 12:25:00,47.31,47.38,47.31,47.32,42000.0,38.273,38.3297,38.273,38.2811,42000.0
2015-01-15 12:30:00,47.32,47.33,47.27,47.31,41300.0,38.2811,38.2892,38.2407,38.273,41300.0
2015-01-15 12:35:00,47.31,47.31,47.25,47.3,28400.0,38.273,38.273,38.2245,38.2649,28400.0
2015-01-15 12:40:00,47.29,47.31,47.21,47.23,33300.0,38.2568,38.273,38.1921,38.2083,33300.0
2015-01-15 12:45:00,47.21,47.26,47.2,47.25,61700.0,38.1921,38.2326,38.184,38.2245,61700.0
2015-01-15 12:50:00,47.24,47.31,47.23,47.31,43000.0,38.2164,38.273,38.2083,38.273,43000.0
2015-01-15 12:55:00,47.31,47.33,47.28,47.31,61700.0,38.273,38.2892,38.2488,38.273,61700.0
2015-01-15 13:00:00,47.3,47.41,47.27,47.39,52600.0,38.2649,38.3539,38.2407,38.3377,52600.0
2015-01-15 13:05:00,47.4,47.44,47.34,47.35,55900.0,38.3458,38.3782,38.2973,38.3054,55900.0
2015-01-15 13:10:00,47.35,47.43,47.35,47.4,33900.0,38.3054,38.3701,38.3054,38.3458,33900.0
2015-01-15 13:15:00,47.4,47.42,47.36,47.39,59100.0,38.3458,38.362,38.3135,38.3377,59100.0
2015-01-15 13:20:00,47.38,47.4,47.3,47.3,35800.0,38.3297,38.3458,38.2649,38.2649,35800.0
2015-01-15 13:25:00,47.31,47.34,47.26,47.26,32900.0,38.273,38.2973,38.2326,38.2326,32900.0
2015-01-15 13:30:00,47.26,47.27,47.23,47.26,20300.0,38.2326,38.2407,38.2083,38.2326,20300.0
2015-01-15 13:35:00,47.26,47.3,47.24,47.24,30500.0,38.2326,38.2649,38.2164,38.2164,30500.0
2015-01-15 13:40:00,47.24,47.25,47.22,47.23,10800.0,38.2164,38.2245,38.2002,38.2083,10800.0
2015-01-15 13:45:00,47.22,47.25,47.21,47.25,12200.0,38.2002,38.2245,38.1921,38.2245,12200.0
2015-01-15 13:50:00,47.25,47.36,47.25,47.34,61400.0,38.2245,38.3135,38.2245,38.2973,61400.0
2015-01-15 13:55:00,47.34,47.34,47.27,47.27,10100.0,38.2973,38.2973,38.2407,38.2407,10100.0
2015-01-15 14:00:00,47.26,47.3,47.25,47.28,13200.0,38.2326,38.2649,38.2245,38.2488,13200.0
2015-01-15 14:05:00,47.28,47.34,47.27,47.32,29800.0,38.2488,38.2973,38.2407,38.2811,29800.0
2015-01-15 14:10:00,47.32,47.33,47.26,47.31,15800.0,38.2811,38.2892,38.2326,38.273,15800.0
2015-01-15 14:15:00,47.31,47.36,47.3,47.36,23200.0,38.273,38.3135,38.2649,38.3135,23200.0
2015-01-15 14:20:00,47.36,47.37,47.3,47.31,32200.0,38.3135,38.3216,38.2649,38.273,32200.0
2015-01-15 14:25:00,47.32,47.34,47.3,47.33,7700.0,38.2811,38.2973,38.2649,38.2892,7700.0
2015-01-15 14:30:00,47.33,47.39,47.3,47.39,17500.0,38.2892,38.3377,38.2649,38.3377,17500.0
2015-01-15 14:35:00,47.41,47.44,47.36,47.38,20400.0,38.3539,38.3782,38.3135,38.3297,20400.0
2015-01-15 14:40:00,47.39,47.41,47.37,47.39,5400.0,38.3377,38.3539,38.3216,38.3377,5400.0
2015-01-15 14:45:00,47.39,47.43,47.35,47.37,30300.0,38.3377,38.3701,38.3054,38.3216,30300.0
2015-01-15 14:50:00,47.37,47.41,47.35,47.39,40900.0,38.3216,38.3539,38.3054,38.3377,40900.0
2015-01-15 14:55:00,47.39,47.47,47.38,47.44,21300.0,38.3377,38.4025,38.3297,38.3782,21300.0
2015-01-15 15:00:00,47.43,47.46,47.39,47.41,23000.0,38.3701,38.3944,38.3377,38.3539,23000.0
2015-01-15 15:05:00,47.41,47.41,47.34,47.35,27500.0,38.3539,38.3539,38.2973,38.3054,27500.0
2015-01-15 15:10:00,47.34,47.35,47.22,47.25,56300.0,38.2973,38.3054,38.2002,38.2245,56300.0
2015-01-15 15:15:00,47.25,47.27,47.2,47.27,43500.0,38.2245,38.2407,38.184,38.2407,43500.0
2015-01-15 15:20:00,47.27,47.27,47.22,47.24,29900.0,38.2407,38.2407,38.2002,38.2164,29900.0
2015-01-15 15:25:00,47.25,47.32,47.25,47.3,28700.0,38.2245,38.2811,38.2245,38.2649,28700.0
2015-01-15 15:30:00,47.3,47.33,47.23,47.31,43200.0,38.2649,38.2892,38.2083,38.273,43200.0
2015-01-15 15:35:00,47.3,47.3,47.22,47.24,55000.0,38.2649,38.2649,38.2002,38.2164,55000.0
2015-01-15 15:40:00,47.23,47.3,47.22,47.25,60100.0,38.2083,38.2649,38.2002,38.2245,60100.0
2015-01-15 15:45:00,47.25,47.25,47.18,47.23,109400.0,38.2245,38.2245,38.1679,38.2083,109400.0
2015-01-15 15:50:00,47.22,47.22,47.13,47.15,190400.0,38.2002,38.2002,38.1274,38.1436,190400.0
2015-01-15 15:55:00,47.14,47.15,47.1,47.1,349800.0,38.1355,38.1436,38.1031,38.1031,349800.0
2015-01-16 09:30:00,47.17,47.31,47.12,47.26,370900.0,38.1598,38.273,38.1193,38.2326,370900.0
2015-01-16 09:35:00,47.26,47.37,47.24,47.31,206600.0,38.2326,38.3216,38.2164,38.273,206600.0
2015-01-16 09:40:00,47.31,47.42,47.31,47.35,222800.0,38.273,38.362,38.273,38.3054,222800.0
2015-01-16 09:45:00,47.37,47.39,47.28,47.33,123600.0,38.3216,38.3377,38.2488,38.2892,123600.0
2015-01-16 09:50:00,47.33,47.36,47.25,47.26,87100.0,38.2892,38.3135,38.2245,38.2326,87100.0
2015-01-16 09:55:00,47.26,47.3,47.18,47.21,77100.0,38.2326,38.2649,38.1679,38.1921,77100.0
2015-01-16 10:00:00,47.21,47.38,47.17,47.28,255900.0,38.1921,38.3297,38.1598,38.2488,255900.0
2015-01-16 10:05:00,47.27,47.28,47.13,47.16,146700.0,38.2407,38.2488,38.1274,38.1517,146700.0
2015-01-16 10:10:00,47.16,47.18,47.03,47.04,89600.0,38.1517,38.1679,38.0465,38.0546,89600.0
2015-01-16 10:15:00,47.04,47.18,47.04,47.18,88300.0,38.0546,38.1679,38.0546,38.1679,88300.0
2015-01-16 10:20:00,47.18,47.24,47.13,47.23,93600.0,38.1679,38.2164,38.1274,38.2083,93600.0
2015-01-16 10:25:00,47.24,47.32,47.22,47.27,183000.0,38.2164,38.2811,38.2002,38.2407,183000.0
2015-01-16 10:30:00,47.27,47.38,47.27,47.36,81200.0,38.2407,38.3297,38.2407,38.3135,81200.0
2015-01-16 10:35:00,47.36,47.37,47.27,47.31,83800.0,38.3135,38.3216,38.2407,38.273,83800.0
2015-01-16 10:40:00,47.32,47.33,47.28,47.3,55500.0,38.2811,38.2892,38.2488,38.2649,55500.0
2015-01-16 10:45:00,47.31,47.33,47.23,47.27,107000.0,38.273,38.2892,38.2083,38.2407,107000.0
2015-01-16 10:50:00,47.27,47.37,47.27,47.37,74700.0,38.2407,38.3216,38.2407,38.3216,74700.0
2015-01-16 10:55:00,47.36,47.47,47.36,47.45,152200.0,38.3135,38.4025,38.3135,38.3863,152200.0
2015-01-16 11:00:00,47.45,47.47,47.41,47.41,59400.0,38.3863,38.4025,38.3539,38.3539,59400.0
2015-01-16 11:05:00,47.41,47.44,47.36,47.39,105000.0,38.3539,38.3782,38.3135,38.3377,105000.0
2015-01-16 11:10:00,47.39,47.39,47.31,47.32,39400.0,38.3377,38.3377,38.273,38.2811,39400.0
2015-01-16 11:15:00,47.31,47.38,47.29,47.34,40800.0,38.273,38.3297,38.2568,38.2973,40800.0
2015-01-16 11:20:00,47.33,47.33,47.29,47.32,26300.0,38.2892,38.2892,38.2568,38.2811,26300.0
2015-01-16 11:25:00,47.31,47.31,47.25,47.29,80300.0,38.273,38.273,38.2245,38.2568,80300.0
2015-01-16 11:30:00,47.29,47.36,47.29,47.34,32500.0,38.2568,38.3135,38.2568,38.2973,32500.0
2015-01-16 11:35:00,47.34,47.43,47.34,47.43,52000.0,38.2973,38.3701,38.2973,38.3701,52000.0
2015-01-16 11:40:00,47.43,47.46,47.41,47.42,43500.0,38.3701,38.3944,38.3539,38.362,43500.0
2015-01-16 11:45:00,47.42,47.47,47.4,47.4,33800.0,38.362,38.4025,38.3458,38.3458,33800.0
2015-01-16 11:50:00,47.39,47.39,47.36,47.37,42800.0,38.3377,38.3377,38.3135,38.3216,42800.0
2015-01-16 11:55:00,47.37,47.4,47.35,47.36,27700.0,38.3216,38.3458,38.3054,38.3135,27700.0
2015-01-16 12:00:00,47.36,47.43,47.35,47.41,31900.0,38.3135,38.3701,38.3054,38.3539,31900.0
2015-01-16 12:05:00,47.41,47.42,47.35,47.35,16400.0,38.3539,38.362,38.3054,38.3054,16400.0
2015-01-16 12:10:00,47.35,47.41,47.35,47.39,19200.0,38.3054,38.3539,38.3054,38.3377,19200.0
2015-01-16 12:15:00,47.4,47.42,47.39,47.41,10500.0,38.3458,38.362,38.3377,38.3539,10500.0
2015-01-16 12:20:00,47.4,47.41,47.36,47.4,27400.0,38.3458,38.3539,38.3135,38.3458,27400.0
2015-01-16 12:25:00,47.4,47.43,47.39,47.41,24400.0,38.3458,38.3701,38.3377,38.3539,24400.0
2015-01-16 12:30:00,47.41,47.45,47.4,47.45,9300.0,38.3539,38.3863,38.3458,38.3863,9300.0
2015-01-16 12:35:00,47.46,47.47,47.42,47.46,24700.0,38.3944,38.4025,38.362,38.3944,24700.0
2015-01-16 12:40:00,47.46,47.56,47.46,47.55,71800.0,38.3944,38.4753,38.3944,38.4672,71800.0
2015-01-16 12:45:00,47.55,47.56,47.52,47.54,31000.0,38.4672,38.4753,38.4429,38.4591,31000.0
2015-01-16 12:50:00,47.54,47.62,47.53,47.58,132500.0,38.4591,38.5238,38.451,38.4914,132500.0
2015-01-16 12:55:00,47.58,47.59,47.55,47.58,34700.0,38.4914,38.4995,38.4672,38.4914,34700.0
2015-01-16 13:00:00,47.58,47.59,47.5,47.51,16300.0,38.4914,38.4995,38.4267,38.4348,16300.0
2015-01-16 13:05:00,47.51,47.59,47.51,47.57,39400.0,38.4348,38.4995,38.4348,38.4834,39400.0
2015-01-16 13:10:00,47.57,47.58,47.53,47.54,12700.0,38.4834,38.4914,38.451,38.4591,12700.0
2015-01-16 13:15:00,47.53,47.55,47.51,47.52,81000.0,38.451,38.4672,38.4348,38.4429,81000.0
2015-01-16 13:20:00,47.52,47.54,47.47,47.51,33500.0,38.4429,38.4591,38.4025,38.4348,33500.0
2015-01-16 13:25:00,47.5,47.51,47.44,47.49,28500.0,38.4267,38.4348,38.3782,38.4186,28500.0
2015-01-16 13:30:00,47.5,47.57,47.5,47.57,30500.0,38.4267,38.4834,38.4267,38.4834,30500.0
2015-01-16 13:35:00,47.56,47.62,47.56,47.6,41300.0,38.4753,38.5238,38.4753,38.5076,41300.0
2015-01-16 13:40:00,47.6,47.6,47.55,47.58,43200.0,38.5076,38.5076,38.4672,38.4914,43200.0
2015-01-16 13:45:00,47.58,47.6,47.55,47.6,26900.0,38.4914,38.5076,38.4672,38.5076,26900.0
2015-01-16 13:50:00,47.59,47.63,47.58,47.62,12900.0,38.4995,38.5319,38.4914,38.5238,12900.0
2015-01-16 13:55:00,47.62,47.63,47.61,47.62,39200.0,38.5238,38.5319,38.5157,38.5238,39200.0
2015-01-16 14:00:00,47.61,47.63,47.59,47.62,18200.0,38.5157,38.5319,38.4995,38.5238,18200.0
2015-01-16 14:05:00,47.62,47.63,47.58,47.59,19900.0,38.5238,38.5319,38.4914,38.4995,19900.0
2015-01-16 14:10:00,47.6,47.61,47.56,47.57,22100.0,38.5076,38.5157,38.4753,38.4834,22100.0
2015-01-16 14:15:00,47.57,47.62,47.57,47.61,25700.0,38.4834,38.5238,38.4834,38.5157,25700.0
2015-01-16 14:20:00,47.6,47.61,47.59,47.6,13500.0,38.5076,38.5157,38.4995,38.5076,13500.0
2015-01-16 14:25:00,47.61,47.64,47.58,47.61,29200.0,38.5157,38.54,38.4914,38.5157,29200.0
2015-01-16 14:30:00,47.61,47.61,47.57,47.59,20400.0,38.5157,38.5157,38.4834,38.4995,20400.0
2015-01-16 14:35:00,47.59,47.6,47.56,47.59,21300.0,38.4995,38.5076,38.4753,38.4995,21300.0
2015-01-16 14:40:00,47.58,47.63,47.58,47.6,16500.0,38.4914,38.5319,38.4914,38.5076,16500.0
2015-01-16 14:45:00,47.6,47.62,47.58,47.59,17300.0,38.5076,38.5238,38.4914,38.4995,17300.0
2015-01-16 14:50:00,47.6,47.66,47.6,47.66,57500.0,38.5076,38.5562,38.5076,38.5562,57500.0
2015-01-16 14:55:00,47.66,47.69,47.64,47.68,39000.0,38.5562,38.5804,38.54,38.5723,39000.0
2015-01-16 15:00:00,47.67,47.7,47.63,47.68,24300.0,38.5643,38.5885,38.5319,38.5723,24300.0
2015-01-16 15:05:00,47.69,47.7,47.66,47.69,21700.0,38.5804,38.5885,38.5562,38.5804,21700.0
2015-01-16 15:10:00,47.68,47.68,47.64,47.64,20800.0,38.5723,38.5723,38.54,38.54,20800.0
2015-01-16 15:15:00,47.65,47.71,47.65,47.7,88000.0,38.5481,38.5966,38.5481,38.5885,88000.0
2015-01-16 15:20:00,47.7,47.78,47.7,47.78,38500.0,38.5885,38.6532,38.5885,38.6532,38500.0
2015-01-16 15:25:00,47.78,47.79,47.75,47.77,28900.0,38.6532,38.6613,38.629,38.6452,28900.0
2015-01-16 15:30:00,47.78,47.79,47.76,47.78,21000.0,38.6532,38.6613,38.6371,38.6532,21000.0
2015-01-16 15:35:00,47.78,47.88,47.78,47.88,62100.0,38.6532,38.7341,38.6532,38.7341,62100.0
2015-01-16 15:40:00,47.89,47.89,47.84,47.86,44400.0,38.7422,38.7422,38.7018,38.718,44400.0
2015-01-16 15:45:00,47.86,47.92,47.85,47.88,66200.0,38.718,38.7665,38.7099,38.7341,66200.0
2015-01-16 15:50:00,47.89,47.91,47.88,47.91,140600.0,38.7422,38.7584,38.7341,38.7584,140600.0
2015-01-16 15:55:00,47.9,47.93,47.87,47.87,344400.0,38.7503,38.7746,38.7261,38.7261,344400.0
2015-01-20 09:30:00,48.18,48.24,48.11,48.19,228100.0,38.9768,39.0254,38.9202,38.9849,228100.0
2015-01-20 09:35:00,48.19,48.19,47.95,48.0,168800.0,38.9849,38.9849,38.7908,38.8312,168800.0
2015-01-20 09:40:00,48.0,48.0,47.83,47.86,191600.0,38.8312,38.8312,38.6937,38.718,191600.0
2015-01-20 09:45:00,47.87,47.93,47.75,47.78,121900.0,38.7261,38.7746,38.629,38.6532,121900.0
2015-01-20 09:50:00,47.78,47.78,47.68,47.73,185900.0,38.6532,38.6532,38.5723,38.6128,185900.0
2015-01-20 09:55:00,47.73,47.73,47.66,47.72,82100.0,38.6128,38.6128,38.5562,38.6047,82100.0
2015-01-20 10:00:00,47.72,47.72,47.62,47.68,61300.0,38.6047,38.6047,38.5238,38.5723,61300.0
2015-01-20 10:05:00,47.68,47.75,47.66,47.73,65200.0,38.5723,38.629,38.5562,38.6128,65200.0
2015-01-20 10:10:00,47.73,47.74,47.65,47.68,37800.0,38.6128,38.6209,38.5481,38.5723,37800.0
2015-01-20 10:15:00,47.68,47.72,47.57,47.6,68500.0,38.5723,38.6047,38.4834,38.5076,68500.0
2015-01-20 10:20:00,47.61,47.75,47.61,47.75,57700.0,38.5157,38.629,38.5157,38.629,57700.0
2015-01-20 10:25:00,47.75,47.75,47.7,47.73,48000.0,38.629,38.629,38.5885,38.6128,48000.0
2015-01-20 10:30:00,47.73,47.76,47.63,47.63,45500.0,38.6128,38.6371,38.5319,38.5319,45500.0
2015-01-20 10:35:00,47.65,47.66,47.58,47.58,41400.0,38.5481,38.5562,38.4914,38.4914,41400.0
2015-01-20 10:40:00,47.57,47.6,47.52,47.56,58800.0,38.4834,38.5076,38.4429,38.4753,58800.0
2015-01-20 10:45:00,47.56,47.63,47.56,47.62,27200.0,38.4753,38.5319,38.4753,38.5238,27200.0
2015-01-20 10:50:00,47.63,47.64,47.59,47.62,23900.0,38.5319,38.54,38.4995,38.5238,23900.0
2015-01-20 10:55:00,47.63,47.64,47.55,47.58,30200.0,38.5319,38.54,38.4672,38.4914,30200.0
2015-01-20 11:00:00,47.57,47.57,47.47,47.55,26300.0,38.4834,38.4834,38.4025,38.4672,26300.0
2015-01-20 11:05:00,47.54,47.58,47.48,47.54,149800.0,38.4591,38.4914,38.4105,38.4591,149800.0
2015-01-20 11:10:00,47.54,47.59,47.53,47.58,27300.0,38.4591,38.4995,38.451,38.4914,27300.0
2015-01-20 11:15:00,47.57,47.63,47.54,47.63,29800.0,38.4834,38.5319,38.4591,38.5319,29800.0
2015-01-20 11:20:00,47.64,47.67,47.63,47.65,42000.0,38.54,38.5643,38.5319,38.5481,42000.0
2015-01-20 11:25:00,47.65,47.68,47.61,47.68,36900.0,38.5481,38.5723,38.5157,38.5723,36900.0
2015-01-20 11:30:00,47.67,47.7,47.63,47.69,85600.0,38.5643,38.5885,38.5319,38.5804,85600.0
2015-01-20 11:35:00,47.69,47.72,47.67,47.67,61000.0,38.5804,38.6047,38.5643,38.5643,61000.0
2015-01-20 11:40:00,47.68,47.68,47.58,47.63,20800.0,38.5723,38.5723,38.4914,38.5319,20800.0
2015-01-20 11:45:00,47.61,47.61,47.5,47.52,229700.0,38.5157,38.5157,38.4267,38.4429,229700.0
2015-01-20 11:50:00,47.52,47.55,47.5,47.55,32300.0,38.4429,38.4672,38.4267,38.4672,32300.0
2015-01-20 11:55:00,47.54,47.57,47.52,47.56,30500.0,38.4591,38.4834,38.4429,38.4753,30500.0
2015-01-20 12:00:00,47.56,47.57,47.54,47.54,8900.0,38.4753,38.4834,38.4591,38.4591,8900.0
2015-01-20 12:05:00,47.53,47.6,47.52,47.6,12500.0,38.451,38.5076,38.4429,38.5076,12500.0
2015-01-20 12:10:00,47.61,47.63,47.6,47.6,20000.0,38.5157,38.5319,38.5076,38.5076,20000.0
2015-01-20 12:15:00,47.61,47.65,47.59,47.63,22800.0,38.5157,38.5481,38.4995,38.5319,22800.0
2015-01-20 12:20:00,47.63,47.66,47.63,47.65,6300.0,38.5319,38.5562,38.5319,38.5481,6300.0
2015-01-20 12:25:00,47.65,47.72,47.65,47.72,21600.0,38.5481,38.6047,38.5481,38.6047,21600.0
2015-01-20 12:30:00,47.72,47.73,47.7,47.7,10700.0,38.6047,38.6128,38.5885,38.5885,10700.0
2015-01-20 12:35:00,47.7,47.74,47.66,47.74,11900.0,38.5885,38.6209,38.5562,38.6209,11900.0
2015-01-20 12:40:00,47.74,47.75,47.72,47.72,25000.0,38.6209,38.629,38.6047,38.6047,25000.0
2015-01-20 12:45:00,47.73,47.76,47.73,47.75,14700.0,38.6128,38.6371,38.6128,38.629,14700.0
2015-01-20 12:50:00,47.76,47.76,47.7,47.7,8400.0,38.6371,38.6371,38.5885,38.5885,8400.0
2015-01-20 12:55:00,47.7,47.75,47.7,47.74,4800.0,38.5885,38.629,38.5885,38.6209,4800.0
2015-01-20 13:00:00,47.74,47.76,47.73,47.74,17400.0,38.6209,38.6371,38.6128,38.6209,17400.0
2015-01-20 13:05:00,47.74,47.76,47.66,47.66,11700.0,38.6209,38.6371,38.5562,38.5562,11700.0
2015-01-20 13:10:00,47.67,47.71,47.65,47.69,15100.0,38.5643,38.5966,38.5481,38.5804,15100.0
2015-01-20 13:15:00,47.68,47.75,47.68,47.75,12600.0,38.5723,38.629,38.5723,38.629,12600.0
2015-01-20 13:20:00,47.76,47.84,47.76,47.8,37400.0,38.6371,38.7018,38.6371,38.6694,37400.0
2015-01-20 13:25:00,47.81,47.82,47.78,47.8,23300.0,38.6775,38.6856,38.6532,38.6694,23300.0
2015-01-20 13:30:00,47.8,47.83,47.79,47.79,9000.0,38.6694,38.6937,38.6613,38.6613,9000.0
2015-01-20 13:35:00,47.79,47.79,47.75,47.77,9600.0,38.6613,38.6613,38.629,38.6452,9600.0
2015-01-20 13:40:00,47.77,47.77,47.73,47.76,10400.0,38.6452,38.6452,38.6128,38.6371,10400.0
2015-01-20 13:45:00,47.77,47.79,47.76,47.79,19500.0,38.6452,38.6613,38.6371,38.6613,19500.0
2015-01-20 13:50:00,47.78,47.78,47.73,47.75,21300.0,38.6532,38.6532,38.6128,38.629,21300.0
2015-01-20 13:55:00,47.75,47.75,47.72,47.72,19200.0,38.629,38.629,38.6047,38.6047,19200.0
2015-01-20 14:00:00,47.72,47.83,47.72,47.81,11700.0,38.6047,38.6937,38.6047,38.6775,11700.0
2015-01-20 14:05:00,47.81,47.83,47.8,47.83,20200.0,38.6775,38.6937,38.6694,38.6937,20200.0
2015-01-20 14:10:00,47.82,47.82,47.77,47.78,64800.0,38.6856,38.6856,38.6452,38.6532,64800.0
2015-01-20 14:15:00,47.78,47.78,47.74,47.77,36600.0,38.6532,38.6532,38.6209,38.6452,36600.0
2015-01-20 14:20:00,47.77,47.78,47.75,47.75,17000.0,38.6452,38.6532,38.629,38.629,17000.0
2015-01-20 14:25:00,47.75,47.75,47.71,47.72,17900.0,38.629,38.629,38.5966,38.6047,17900.0
2015-01-20 14:30:00,47.73,47.83,47.73,47.83,93600.0,38.6128,38.6937,38.6128,38.6937,93600.0
2015-01-20 14:35:00,47.84,47.87,47.83,47.86,13900.0,38.7018,38.7261,38.6937,38.718,13900.0
2015-01-20 14:40:00,47.87,47.89,47.85,47.88,18500.0,38.7261,38.7422,38.7099,38.7341,18500.0
2015-01-20 14:45:00,47.87,47.92,47.87,47.92,21800.0,38.7261,38.7665,38.7261,38.7665,21800.0
2015-01-20 14:50:00,47.92,47.92,47.89,47.9,12200.0,38.7665,38.7665,38.7422,38.7503,12200.0
2015-01-20 14:55:00,47.89,47.93,47.88,47.93,16000.0,38.7422,38.7746,38.7341,38.7746,16000.0
2015-01-20 15:00:00,47.94,47.95,47.9,47.93,22800.0,38.7827,38.7908,38.7503,38.7746,22800.0
2015-01-20 15:05:00,47.93,47.99,47.93,47.99,42600.0,38.7746,38.8231,38.7746,38.8231,42600.0
2015-01-20 15:10:00,47.99,47.99,47.95,47.97,25100.0,38.8231,38.8231,38.7908,38.807,25100.0
2015-01-20 15:15:00,47.97,48.01,47.95,48.0,100200.0,38.807,38.8393,38.7908,38.8312,100200.0
2015-01-20 15:20:00,48.0,48.01,47.95,48.0,67000.0,38.8312,38.8393,38.7908,38.8312,67000.0
2015-01-20 15:25:00,48.0,48.02,47.97,47.98,21500.0,38.8312,38.8474,38.807,38.815,21500.0
2015-01-20 15:30:00,47.99,48.0,47.89,47.91,47700.0,38.8231,38.8312,38.7422,38.7584,47700.0
2015-01-20 15:35:00,47.92,47.96,47.91,47.93,28100.0,38.7665,38.7989,38.7584,38.7746,28100.0
2015-01-20 15:40:00,47.93,47.99,47.91,47.97,40300.0,38.7746,38.8231,38.7584,38.807,40300.0
2015-01-20 15:45:00,47.97,47.97,47.92,47.93,72900.0,38.807,38.807,38.7665,38.7746,72900.0
2015-01-20 15:50:00,47.93,47.93,47.86,47.87,86700.0,38.7746,38.7746,38.718,38.7261,86700.0
2015-01-20 15:55:00,47.88,47.95,47.87,47.94,148800.0,38.7341,38.7908,38.7261,38.7827,148800.0
2015-01-21 09:30:00,47.83,47.86,47.71,47.78,301000.0,38.6937,38.718,38.5966,38.6532,301000.0
2015-01-21 09:35:00,47.77,48.02,47.75,48.01,398300.0,38.6452,38.8474,38.629,38.8393,398300.0
2015-01-21 09:40:00,48.01,48.16,48.0,48.05,237000.0,38.8393,38.9607,38.8312,38.8717,237000.0
2015-01-21 09:45:00,48.04,48.07,47.89,47.94,175300.0,38.8636,38.8878,38.7422,38.7827,175300.0
2015-01-21 09:50:00,47.94,48.0,47.92,47.97,81800.0,38.7827,38.8312,38.7665,38.807,81800.0
2015-01-21 09:55:00,47.98,48.08,47.98,48.06,55500.0,38.815,38.8959,38.815,38.8798,55500.0
2015-01-21 10:00:00,48.06,48.14,48.04,48.12,66200.0,38.8798,38.9445,38.8636,38.9283,66200.0
2015-01-21 10:05:00,48.14,48.17,48.05,48.06,45500.0,38.9445,38.9687,38.8717,38.8798,45500.0
2015-01-21 10:10:00,48.06,48.14,48.01,48.1,30900.0,38.8798,38.9445,38.8393,38.9121,30900.0
2015-01-21 10:15:00,48.1,48.22,48.1,48.22,45400.0,38.9121,39.0092,38.9121,39.0092,45400.0
2015-01-21 10:20:00,48.22,48.26,48.2,48.24,172200.0,39.0092,39.0416,38.993,39.0254,172200.0
2015-01-21 10:25:00,48.23,48.26,48.2,48.23,109300.0,39.0173,39.0416,38.993,39.0173,109300.0
2015-01-21 10:30:00,48.24,48.32,48.24,48.28,108300.0,39.0254,39.0901,39.0254,39.0577,108300.0
2015-01-21 10:35:00,48.28,48.29,48.22,48.22,43300.0,39.0577,39.0658,39.0092,39.0092,43300.0
2015-01-21 10:40:00,48.22,48.23,48.18,48.21,12100.0,39.0092,39.0173,38.9768,39.0011,12100.0
2015-01-21 10:45:00,48.21,48.34,48.2,48.34,109300.0,39.0011,39.1063,38.993,39.1063,109300.0
2015-01-21 10:50:00,48.35,48.41,48.31,48.41,58000.0,39.1144,39.1629,39.082,39.1629,58000.0
2015-01-21 10:55:00,48.41,48.41,48.36,48.38,58800.0,39.1629,39.1629,39.1225,39.1386,58800.0
2015-01-21 11:00:00,48.37,48.42,48.35,48.35,44200.0,39.1305,39.171,39.1144,39.1144,44200.0
2015-01-21 11:05:00,48.36,48.36,48.27,48.28,36700.0,39.1225,39.1225,39.0496,39.0577,36700.0
2015-01-21 11:10:00,48.28,48.33,48.27,48.32,25600.0,39.0577,39.0982,39.0496,39.0901,25600.0
2015-01-21 11:15:00,48.32,48.33,48.29,48.3,23800.0,39.0901,39.0982,39.0658,39.0739,23800.0
2015-01-21 11:20:00,48.29,48.29,48.23,48.25,30000.0,39.0658,39.0658,39.0173,39.0335,30000.0
2015-01-21 11:25:00,48.24,48.27,48.21,48.27,20800.0,39.0254,39.0496,39.0011,39.0496,20800.0
2015-01-21 11:30:00,48.28,48.28,48.24,48.24,19300.0,39.0577,39.0577,39.0254,39.0254,19300.0
2015-01-21 11:35:00,48.24,48.25,48.18,48.2,33400.0,39.0254,39.0335,38.9768,38.993,33400.0
2015-01-21 11:40:00,48.2,48.22,48.18,48.22,25600.0,38.993,39.0092,38.9768,39.0092,25600.0
2015-01-21 11:45:00,48.22,48.28,48.22,48.27,30600.0,39.0092,39.0577,39.0092,39.0496,30600.0
2015-01-21 11:50:00,48.28,48.3,48.28,48.29,10200.0,39.0577,39.0739,39.0577,39.0658,10200.0
2015-01-21 11:55:00,48.28,48.34,48.28,48.31,15200.0,39.0577,39.1063,39.0577,39.082,15200.0
2015-01-21 12:00:00,48.3,48.37,48.28,48.37,38300.0,39.0739,39.1305,39.0577,39.1305,38300.0
2015-01-21 12:05:00,48.37,48.37,48.29,48.29,7100.0,39.1305,39.1305,39.0658,39.0658,7100.0
2015-01-21 12:10:00,48.3,48.36,48.29,48.35,9600.0,39.0739,39.1225,39.0658,39.1144,9600.0
2015-01-21 12:15:00,48.37,48.39,48.34,48.34,7200.0,39.1305,39.1467,39.1063,39.1063,7200.0
2015-01-21 12:20:00,48.34,48.37,48.33,48.36,7200.0,39.1063,39.1305,39.0982,39.1225,7200.0
2015-01-21 12:25:00,48.35,48.4,48.35,48.4,8200.0,39.1144,39.1548,39.1144,39.1548,8200.0
2015-01-21 12:30:00,48.41,48.42,48.33,48.34,29100.0,39.1629,39.171,39.0982,39.1063,29100.0
2015-01-21 12:35:00,48.34,48.34,48.32,48.34,10800.0,39.1063,39.1063,39.0901,39.1063,10800.0
2015-01-21 12:40:00,48.34,48.36,48.33,48.34,9500.0,39.1063,39.1225,39.0982,39.1063,9500.0
2015-01-21 12:45:00,48.34,48.41,48.34,48.38,17600.0,39.1063,39.1629,39.1063,39.1386,17600.0
2015-01-21 12:50:00,48.38,48.39,48.26,48.28,77400.0,39.1386,39.1467,39.0416,39.0577,77400.0
2015-01-21 12:55:00,48.29,48.34,48.29,48.32,7600.0,39.0658,39.1063,39.0658,39.0901,7600.0
2015-01-21 13:00:00,48.32,48.33,48.27,48.33,25500.0,39.0901,39.0982,39.0496,39.0982,25500.0
2015-01-21 13:05:00,48.33,48.35,48.31,48.35,23200.0,39.0982,39.1144,39.082,39.1144,23200.0
2015-01-21 13:10:00,48.34,48.36,48.3,48.33,21600.0,39.1063,39.1225,39.0739,39.0982,21600.0
2015-01-21 13:15:00,48.33,48.34,48.29,48.31,53300.0,39.0982,39.1063,39.0658,39.082,53300.0
2015-01-21 13:20:00,48.32,48.32,48.28,48.28,5300.0,39.0901,39.0901,39.0577,39.0577,5300.0
2015-01-21 13:25:00,48.29,48.3,48.19,48.2,24700.0,39.0658,39.0739,38.9849,38.993,24700.0
2015-01-21 13:30:00,48.2,48.2,48.15,48.18,21700.0,38.993,38.993,38.9526,38.9768,21700.0
2015-01-21 13:35:00,48.18,48.21,48.16,48.19,67600.0,38.9768,39.0011,38.9607,38.9849,67600.0
2015-01-21 13:40:00,48.18,48.21,48.18,48.21,34500.0,38.9768,39.0011,38.9768,39.0011,34500.0
2015-01-21 13:45:00,48.21,48.23,48.21,48.22,11700.0,39.0011,39.0173,39.0011,39.0092,11700.0
2015-01-21 13:50:00,48.23,48.24,48.22,48.23,8000.0,39.0173,39.0254,39.0092,39.0173,8000.0
2015-01-21 13:55:00,48.22,48.22,48.15,48.15,79600.0,39.0092,39.0092,38.9526,38.9526,79600.0
2015-01-21 14:00:00,48.14,48.16,48.11,48.15,33300.0,38.9445,38.9607,38.9202,38.9526,33300.0
2015-01-21 14:05:00,48.16,48.16,48.12,48.12,21100.0,38.9607,38.9607,38.9283,38.9283,21100.0
2015-01-21 14:10:00,48.12,48.16,48.08,48.15,19400.0,38.9283,38.9607,38.8959,38.9526,19400.0
2015-01-21 14:15:00,48.16,48.19,48.16,48.17,11900.0,38.9607,38.9849,38.9607,38.9687,11900.0
2015-01-21 14:20:00,48.18,48.22,48.18,48.2,17600.0,38.9768,39.0092,38.9768,38.993,17600.0
2015-01-21 14:25:00,48.2,48.22,48.19,48.22,11100.0,38.993,39.0092,38.9849,39.0092,11100.0
2015-01-21 14:30:00,48.21,48.24,48.21,48.24,7800.0,39.0011,39.0254,39.0011,39.0254,7800.0
2015-01-21 14:35:00,48.24,48.26,48.21,48.21,24600.0,39.0254,39.0416,39.0011,39.0011,24600.0
2015-01-21 14:40:00,48.22,48.27,48.21,48.27,9900.0,39.0092,39.0496,39.0011,39.0496,9900.0
2015-01-21 14:45:00,48.27,48.3,48.27,48.3,85000.0,39.0496,39.0739,39.0496,39.0739,85000.0
2015-01-21 14:50:00,48.31,48.32,48.29,48.32,16500.0,39.082,39.0901,39.0658,39.0901,16500.0
2015-01-21 14:55:00,48.31,48.36,48.31,48.36,8800.0,39.082,39.1225,39.082,39.1225,8800.0
2015-01-21 15:00:00,48.36,48.36,48.33,48.34,57100.0,39.1225,39.1225,39.0982,39.1063,57100.0
2015-01-21 15:05:00,48.33,48.34,48.29,48.29,12400.0,39.0982,39.1063,39.0658,39.0658,12400.0
2015-01-21 15:10:00,48.29,48.32,48.26,48.32,14800.0,39.0658,39.0901,39.0416,39.0901,14800.0
2015-01-21 15:15:00,48.32,48.42,48.32,48.41,20900.0,39.0901,39.171,39.0901,39.1629,20900.0
2015-01-21 15:20:00,48.4,48.42,48.38,48.4,71000.0,39.1548,39.171,39.1386,39.1548,71000.0
2015-01-21 15:25:00,48.4,48.43,48.39,48.39,43100.0,39.1548,39.1791,39.1467,39.1467,43100.0
2015-01-21 15:30:00,48.39,48.45,48.37,48.43,38800.0,39.1467,39.1953,39.1305,39.1791,38800.0
2015-01-21 15:35:00,48.43,48.45,48.4,48.43,33500.0,39.1791,39.1953,39.1548,39.1791,33500.0
2015-01-21 15:40:00,48.43,48.44,48.39,48.41,24300.0,39.1791,39.1872,39.1467,39.1629,24300.0
2015-01-21 15:45:00,48.42,48.45,48.41,48.44,131400.0,39.171,39.1953,39.1629,39.1872,131400.0
2015-01-21 15:50:00,48.44,48.45,48.4,48.44,81500.0,39.1872,39.1953,39.1548,39.1872,81500.0
2015-01-21 15:55:00,48.43,48.45,48.4,48.41,125100.0,39.1791,39.1953,39.1548,39.1629,125100.0
2015-01-22 09:30:00,48.64,48.77,48.61,48.62,184500.0,39.349,39.4541,39.3247,39.3328,184500.0
2015-01-22 09:35:00,48.61,48.68,48.53,48.61,232300.0,39.3247,39.3813,39.26,39.3247,232300.0
2015-01-22 09:40:00,48.59,48.6,48.43,48.53,382600.0,39.3085,39.3166,39.1791,39.26,382600.0
2015-01-22 09:45:00,48.54,48.57,48.31,48.39,274400.0,39.2681,39.2923,39.082,39.1467,274400.0
2015-01-22 09:50:00,48.39,48.5,48.34,48.49,139000.0,39.1467,39.2357,39.1063,39.2276,139000.0
2015-01-22 09:55:00,48.47,48.56,48.39,48.53,106900.0,39.2114,39.2843,39.1467,39.26,106900.0
2015-01-22 10:00:00,48.52,48.67,48.52,48.59,72500.0,39.2519,39.3732,39.2519,39.3085,72500.0
2015-01-22 10:05:00,48.59,48.65,48.5,48.56,88000.0,39.3085,39.3571,39.2357,39.2843,88000.0
2015-01-22 10:10:00,48.56,48.65,48.54,48.63,44700.0,39.2843,39.3571,39.2681,39.3409,44700.0
2015-01-22 10:15:00,48.62,48.77,48.6,48.72,64800.0,39.3328,39.4541,39.3166,39.4137,64800.0
2015-01-22 10:20:00,48.73,48.79,48.71,48.79,46300.0,39.4218,39.4703,39.4056,39.4703,46300.0
2015-01-22 10:25:00,48.77,48.77,48.72,48.75,40300.0,39.4541,39.4541,39.4137,39.438,40300.0
2015-01-22 10:30:00,48.75,48.76,48.7,48.71,83200.0,39.438,39.446,39.3975,39.4056,83200.0
2015-01-22 10:35:00,48.72,48.75,48.7,48.71,18000.0,39.4137,39.438,39.3975,39.4056,18000.0
2015-01-22 10:40:00,48.71,48.76,48.71,48.76,31200.0,39.4056,39.446,39.4056,39.446,31200.0
2015-01-22 10:45:00,48.77,48.81,48.74,48.77,33600.0,39.4541,39.4865,39.4299,39.4541,33600.0
2015-01-22 10:50:00,48.78,48.82,48.74,48.77,29300.0,39.4622,39.4946,39.4299,39.4541,29300.0
2015-01-22 10:55:00,48.78,48.87,48.78,48.85,112000.0,39.4622,39.535,39.4622,39.5189,112000.0
2015-01-22 11:00:00,48.86,48.86,48.73,48.75,80400.0,39.5269,39.5269,39.4218,39.438,80400.0
2015-01-22 11:05:00,48.75,48.76,48.69,48.72,41500.0,39.438,39.446,39.3894,39.4137,41500.0
2015-01-22 11:10:00,48.72,48.72,48.64,48.66,40500.0,39.4137,39.4137,39.349,39.3652,40500.0
2015-01-22 11:15:00,48.65,48.66,48.62,48.65,66600.0,39.3571,39.3652,39.3328,39.3571,66600.0
2015-01-22 11:20:00,48.65,48.73,48.65,48.72,58300.0,39.3571,39.4218,39.3571,39.4137,58300.0
2015-01-22 11:25:00,48.72,48.74,48.67,48.68,53300.0,39.4137,39.4299,39.3732,39.3813,53300.0
2015-01-22 11:30:00,48.69,48.71,48.62,48.67,105000.0,39.3894,39.4056,39.3328,39.3732,105000.0
2015-01-22 11:35:00,48.66,48.67,48.6,48.63,51800.0,39.3652,39.3732,39.3166,39.3409,51800.0
2015-01-22 11:40:00,48.62,48.64,48.59,48.6,48700.0,39.3328,39.349,39.3085,39.3166,48700.0
2015-01-22 11:45:00,48.6,48.62,48.59,48.59,18100.0,39.3166,39.3328,39.3085,39.3085,18100.0
2015-01-22 11:50:00,48.59,48.61,48.53,48.56,32800.0,39.3085,39.3247,39.26,39.2843,32800.0
2015-01-22 11:55:00,48.58,48.64,48.57,48.64,61300.0,39.3004,39.349,39.2923,39.349,61300.0
2015-01-22 12:00:00,48.65,48.67,48.64,48.66,22800.0,39.3571,39.3732,39.349,39.3652,22800.0
2015-01-22 12:05:00,48.66,48.66,48.59,48.62,74400.0,39.3652,39.3652,39.3085,39.3328,74400.0
2015-01-22 12:10:00,48.62,48.7,48.6,48.68,37700.0,39.3328,39.3975,39.3166,39.3813,37700.0
2015-01-22 12:15:00,48.66,48.69,48.64,48.65,10500.0,39.3652,39.3894,39.349,39.3571,10500.0
2015-01-22 12:20:00,48.65,48.72,48.65,48.7,23700.0,39.3571,39.4137,39.3571,39.3975,23700.0
2015-01-22 12:25:00,48.7,48.72,48.67,48.68,20600.0,39.3975,39.4137,39.3732,39.3813,20600.0
2015-01-22 12:30:00,48.68,48.69,48.64,48.65,9900.0,39.3813,39.3894,39.349,39.3571,9900.0
2015-01-22 12:35:00,48.66,48.68,48.65,48.65,9800.0,39.3652,39.3813,39.3571,39.3571,9800.0
2015-01-22 12:40:00,48.66,48.68,48.63,48.67,34800.0,39.3652,39.3813,39.3409,39.3732,34800.0
2015-01-22 12:45:00,48.67,48.7,48.64,48.69,18800.0,39.3732,39.3975,39.349,39.3894,18800.0
2015-01-22 12:50:00,48.69,48.69,48.6,48.61,24100.0,39.3894,39.3894,39.3166,39.3247,24100.0
2015-01-22 12:55:00,48.61,48.62,48.57,48.59,14500.0,39.3247,39.3328,39.2923,39.3085,14500.0
2015-01-22 13:00:00,48.59,48.69,48.59,48.69,20200.0,39.3085,39.3894,39.3085,39.3894,20200.0
2015-01-22 13:05:00,48.68,48.69,48.64,48.64,13500.0,39.3813,39.3894,39.349,39.349,13500.0
2015-01-22 13:10:00,48.64,48.66,48.63,48.64,20100.0,39.349,39.3652,39.3409,39.349,20100.0
2015-01-22 13:15:00,48.63,48.63,48.58,48.58,12600.0,39.3409,39.3409,39.3004,39.3004,12600.0
2015-01-22 13:20:00,48.58,48.61,48.56,48.59,13200.0,39.3004,39.3247,39.2843,39.3085,13200.0
2015-01-22 13:25:00,48.59,48.6,48.54,48.55,27500.0,39.3085,39.3166,39.2681,39.2762,27500.0
2015-01-22 13:30:00,48.55,48.61,48.55,48.61,15900.0,39.2762,39.3247,39.2762,39.3247,15900.0
2015-01-22 13:35:00,48.61,48.65,48.6,48.65,29800.0,39.3247,39.3571,39.3166,39.3571,29800.0
2015-01-22 13:40:00,48.65,48.72,48.64,48.72,22700.0,39.3571,39.4137,39.349,39.4137,22700.0
2015-01-22 13:45:00,48.73,48.75,48.71,48.73,32500.0,39.4218,39.438,39.4056,39.4218,32500.0
2015-01-22 13:50:00,48.73,48.74,48.71,48.72,13800.0,39.4218,39.4299,39.4056,39.4137,13800.0
2015-01-22 13:55:00,48.73,48.73,48.71,48.71,7700.0,39.4218,39.4218,39.4056,39.4056,7700.0
2015-01-22 14:00:00,48.71,48.74,48.7,48.72,150200.0,39.4056,39.4299,39.3975,39.4137,150200.0
2015-01-22 14:05:00,48.73,48.73,48.67,48.68,16500.0,39.4218,39.4218,39.3732,39.3813,16500.0
2015-01-22 14:10:00,48.68,48.7,48.67,48.7,13800.0,39.3813,39.3975,39.3732,39.3975,13800.0
2015-01-22 14:15:00,48.71,48.75,48.7,48.73,45800.0,39.4056,39.438,39.3975,39.4218,45800.0
2015-01-22 14:20:00,48.73,48.74,48.72,48.73,25100.0,39.4218,39.4299,39.4137,39.4218,25100.0
2015-01-22 14:25:00,48.73,48.75,48.72,48.74,18500.0,39.4218,39.438,39.4137,39.4299,18500.0
2015-01-22 14:30:00,48.74,48.88,48.73,48.85,84600.0,39.4299,39.5431,39.4218,39.5189,84600.0
2015-01-22 14:35:00,48.85,48.89,48.84,48.89,15500.0,39.5189,39.5512,39.5108,39.5512,15500.0
2015-01-22 14:40:00,48.89,48.89,48.85,48.87,18600.0,39.5512,39.5512,39.5189,39.535,18600.0
2015-01-22 14:45:00,48.86,48.94,48.86,48.93,36300.0,39.5269,39.5917,39.5269,39.5836,36300.0
2015-01-22 14:50:00,48.92,48.97,48.91,48.96,23600.0,39.5755,39.6159,39.5674,39.6078,23600.0
2015-01-22 14:55:00,48.96,49.0,48.95,48.99,49200.0,39.6078,39.6402,39.5998,39.6321,49200.0
2015-01-22 15:00:00,49.0,49.06,48.98,49.02,71200.0,39.6402,39.6887,39.624,39.6564,71200.0
2015-01-22 15:05:00,49.02,49.05,49.01,49.03,35700.0,39.6564,39.6807,39.6483,39.6645,35700.0
2015-01-22 15:10:00,49.03,49.06,49.01,49.02,24400.0,39.6645,39.6887,39.6483,39.6564,24400.0
2015-01-22 15:15:00,49.03,49.06,49.01,49.06,86600.0,39.6645,39.6887,39.6483,39.6887,86600.0
2015-01-22 15:20:00,49.05,49.07,49.02,49.02,74400.0,39.6807,39.6968,39.6564,39.6564,74400.0
2015-01-22 15:25:00,49.02,49.06,49.0,49.05,64400.0,39.6564,39.6887,39.6402,39.6807,64400.0
2015-01-22 15:30:00,49.05,49.09,49.04,49.08,37900.0,39.6807,39.713,39.6726,39.7049,37900.0
2015-01-22 15:35:00,49.08,49.08,49.01,49.04,41000.0,39.7049,39.7049,39.6483,39.6726,41000.0
2015-01-22 15:40:00,49.04,49.04,49.0,49.03,67700.0,39.6726,39.6726,39.6402,39.6645,67700.0
2015-01-22 15:45:00,49.02,49.03,48.99,49.0,117800.0,39.6564,39.6645,39.6321,39.6402,117800.0
2015-01-22 15:50:00,49.0,49.0,48.96,49.0,237500.0,39.6402,39.6402,39.6078,39.6402,237500.0
2015-01-22 15:55:00,49.0,49.06,48.98,49.04,367200.0,39.6402,39.6887,39.624,39.6726,367200.0
2015-01-23 09:30:00,48.91,48.91,48.69,48.72,240000.0,39.5674,39.5674,39.3894,39.4137,240000.0
2015-01-23 09:35:00,48.73,48.74,48.63,48.64,194800.0,39.4218,39.4299,39.3409,39.349,194800.0
2015-01-23 09:40:00,48.63,48.65,48.56,48.58,199300.0,39.3409,39.3571,39.2843,39.3004,199300.0
2015-01-23 09:45:00,48.58,48.64,48.51,48.57,366500.0,39.3004,39.349,39.2438,39.2923,366500.0
2015-01-23 09:50:00,48.56,48.58,48.48,48.49,358900.0,39.2843,39.3004,39.2195,39.2276,358900.0
2015-01-23 09:55:00,48.48,48.53,48.43,48.49,275400.0,39.2195,39.26,39.1791,39.2276,275400.0
2015-01-23 10:00:00,48.49,48.58,48.49,48.51,405100.0,39.2276,39.3004,39.2276,39.2438,405100.0
2015-01-23 10:05:00,48.5,48.55,48.47,48.5,293800.0,39.2357,39.2762,39.2114,39.2357,293800.0
2015-01-23 10:10:00,48.5,48.5,48.45,48.45,244500.0,39.2357,39.2357,39.1953,39.1953,244500.0
2015-01-23 10:15:00,48.45,48.48,48.41,48.47,62500.0,39.1953,39.2195,39.1629,39.2114,62500.0
2015-01-23 10:20:00,48.48,48.52,48.43,48.45,55900.0,39.2195,39.2519,39.1791,39.1953,55900.0
2015-01-23 10:25:00,48.45,48.49,48.43,48.48,33600.0,39.1953,39.2276,39.1791,39.2195,33600.0
2015-01-23 10:30:00,48.48,48.5,48.45,48.47,15600.0,39.2195,39.2357,39.1953,39.2114,15600.0
2015-01-23 10:35:00,48.47,48.49,48.43,48.44,56300.0,39.2114,39.2276,39.1791,39.1872,56300.0
2015-01-23 10:40:00,48.44,48.44,48.4,48.4,78600.0,39.1872,39.1872,39.1548,39.1548,78600.0
2015-01-23 10:45:00,48.4,48.41,48.37,48.39,59300.0,39.1548,39.1629,39.1305,39.1467,59300.0
2015-01-23 10:50:00,48.4,48.47,48.38,48.47,30800.0,39.1548,39.2114,39.1386,39.2114,30800.0
2015-01-23 10:55:00,48.48,48.57,48.48,48.55,69700.0,39.2195,39.2923,39.2195,39.2762,69700.0
2015-01-23 11:00:00,48.55,48.59,48.55,48.58,29600.0,39.2762,39.3085,39.2762,39.3004,29600.0
2015-01-23 11:05:00,48.58,48.58,48.53,48.55,16800.0,39.3004,39.3004,39.26,39.2762,16800.0
2015-01-23 11:10:00,48.54,48.55,48.5,48.52,28400.0,39.2681,39.2762,39.2357,39.2519,28400.0
2015-01-23 11:15:00,48.52,48.57,48.52,48.56,26500.0,39.2519,39.2923,39.2519,39.2843,26500.0
2015-01-23 11:20:00,48.56,48.6,48.55,48.59,20600.0,39.2843,39.3166,39.2762,39.3085,20600.0
2015-01-23 11:25:00,48.59,48.64,48.58,48.62,23600.0,39.3085,39.349,39.3004,39.3328,23600.0
2015-01-23 11:30:00,48.62,48.62,48.59,48.61,9200.0,39.3328,39.3328,39.3085,39.3247,9200.0
2015-01-23 11:35:00,48.6,48.6,48.56,48.57,5600.0,39.3166,39.3166,39.2843,39.2923,5600.0
2015-01-23 11:40:00,48.57,48.57,48.55,48.55,6700.0,39.2923,39.2923,39.2762,39.2762,6700.0
2015-01-23 11:45:00,48.55,48.59,48.55,48.57,62900.0,39.2762,39.3085,39.2762,39.2923,62900.0
2015-01-23 11:50:00,48.58,48.58,48.52,48.54,16900.0,39.3004,39.3004,39.2519,39.2681,16900.0
2015-01-23 11:55:00,48.54,48.56,48.54,48.55,25600.0,39.2681,39.2843,39.2681,39.2762,25600.0
2015-01-23 12:00:00,48.56,48.58,48.55,48.56,10100.0,39.2843,39.3004,39.2762,39.2843,10100.0
2015-01-23 12:05:00,48.57,48.59,48.56,48.59,9600.0,39.2923,39.3085,39.2843,39.3085,9600.0
2015-01-23 12:10:00,48.59,48.66,48.59,48.64,22800.0,39.3085,39.3652,39.3085,39.349,22800.0
2015-01-23 12:15:00,48.64,48.64,48.57,48.57,13900.0,39.349,39.349,39.2923,39.2923,13900.0
2015-01-23 12:20:00,48.56,48.59,48.54,48.59,10000.0,39.2843,39.3085,39.2681,39.3085,10000.0
2015-01-23 12:25:00,48.59,48.61,48.59,48.6,13600.0,39.3085,39.3247,39.3085,39.3166,13600.0
2015-01-23 12:30:00,48.6,48.64,48.6,48.62,12000.0,39.3166,39.349,39.3166,39.3328,12000.0
2015-01-23 12:35:00,48.62,48.7,48.61,48.66,26800.0,39.3328,39.3975,39.3247,39.3652,26800.0
2015-01-23 12:40:00,48.66,48.66,48.61,48.62,16700.0,39.3652,39.3652,39.3247,39.3328,16700.0
2015-01-23 12:45:00,48.62,48.62,48.58,48.58,12100.0,39.3328,39.3328,39.3004,39.3004,12100.0
2015-01-23 12:50:00,48.57,48.61,48.57,48.57,9600.0,39.2923,39.3247,39.2923,39.2923,9600.0
2015-01-23 12:55:00,48.57,48.59,48.55,48.59,14300.0,39.2923,39.3085,39.2762,39.3085,14300.0
2015-01-23 13:00:00,48.59,48.6,48.54,48.56,25200.0,39.3085,39.3166,39.2681,39.2843,25200.0
2015-01-23 13:05:00,48.55,48.58,48.55,48.56,12200.0,39.2762,39.3004,39.2762,39.2843,12200.0
2015-01-23 13:10:00,48.57,48.58,48.56,48.56,9900.0,39.2923,39.3004,39.2843,39.2843,9900.0
2015-01-23 13:15:00,48.56,48.56,48.46,48.48,21300.0,39.2843,39.2843,39.2034,39.2195,21300.0
2015-01-23 13:20:00,48.48,48.5,48.47,48.49,19200.0,39.2195,39.2357,39.2114,39.2276,19200.0
2015-01-23 13:25:00,48.5,48.53,48.5,48.51,26500.0,39.2357,39.26,39.2357,39.2438,26500.0
2015-01-23 13:30:00,48.5,48.55,48.5,48.55,8100.0,39.2357,39.2762,39.2357,39.2762,8100.0
2015-01-23 13:35:00,48.55,48.59,48.55,48.59,7000.0,39.2762,39.3085,39.2762,39.3085,7000.0
2015-01-23 13:40:00,48.59,48.65,48.59,48.64,11800.0,39.3085,39.3571,39.3085,39.349,11800.0
2015-01-23 13:45:00,48.63,48.64,48.59,48.63,17700.0,39.3409,39.349,39.3085,39.3409,17700.0
2015-01-23 13:50:00,48.63,48.63,48.61,48.61,10800.0,39.3409,39.3409,39.3247,39.3247,10800.0
2015-01-23 13:55:00,48.61,48.61,48.55,48.56,5500.0,39.3247,39.3247,39.2762,39.2843,5500.0
2015-01-23 14:00:00,48.55,48.56,48.52,48.54,9800.0,39.2762,39.2843,39.2519,39.2681,9800.0
2015-01-23 14:05:00,48.53,48.53,48.5,48.52,24200.0,39.26,39.26,39.2357,39.2519,24200.0
2015-01-23 14:10:00,48.51,48.51,48.47,48.47,5400.0,39.2438,39.2438,39.2114,39.2114,5400.0
2015-01-23 14:15:00,48.48,48.49,48.46,48.48,16200.0,39.2195,39.2276,39.2034,39.2195,16200.0
2015-01-23 14:20:00,48.47,48.5,48.46,48.49,14200.0,39.2114,39.2357,39.2034,39.2276,14200.0
2015-01-23 14:25:00,48.49,48.51,48.48,48.49,12100.0,39.2276,39.2438,39.2195,39.2276,12100.0
2015-01-23 14:30:00,48.49,48.5,48.48,48.5,62100.0,39.2276,39.2357,39.2195,39.2357,62100.0
2015-01-23 14:35:00,48.49,48.5,48.45,48.46,21500.0,39.2276,39.2357,39.1953,39.2034,21500.0
2015-01-23 14:40:00,48.46,48.48,48.46,48.46,10200.0,39.2034,39.2195,39.2034,39.2034,10200.0
2015-01-23 14:45:00,48.45,48.46,48.43,48.43,17800.0,39.1953,39.2034,39.1791,39.1791,17800.0
2015-01-23 14:50:00,48.43,48.45,48.42,48.45,14100.0,39.1791,39.1953,39.171,39.1953,14100.0
2015-01-23 14:55:00,48.45,48.46,48.43,48.43,6900.0,39.1953,39.2034,39.1791,39.1791,6900.0
2015-01-23 15:00:00,48.42,48.42,48.38,48.38,16900.0,39.171,39.171,39.1386,39.1386,16900.0
2015-01-23 15:05:00,48.38,48.38,48.33,48.38,47400.0,39.1386,39.1386,39.0982,39.1386,47400.0
2015-01-23 15:10:00,48.38,48.4,48.35,48.36,13300.0,39.1386,39.1548,39.1144,39.1225,13300.0
2015-01-23 15:15:00,48.36,48.4,48.34,48.38,27300.0,39.1225,39.1548,39.1063,39.1386,27300.0
2015-01-23 15:20:00,48.39,48.4,48.35,48.38,113600.0,39.1467,39.1548,39.1144,39.1386,113600.0
2015-01-23 15:25:00,48.38,48.4,48.36,48.39,142600.0,39.1386,39.1548,39.1225,39.1467,142600.0
2015-01-23 15:30:00,48.39,48.4,48.34,48.36,23700.0,39.1467,39.1548,39.1063,39.1225,23700.0
2015-01-23 15:35:00,48.35,48.36,48.29,48.29,21200.0,39.1144,39.1225,39.0658,39.0658,21200.0
2015-01-23 15:40:00,48.3,48.33,48.29,48.32,83100.0,39.0739,39.0982,39.0658,39.0901,83100.0
2015-01-23 15:45:00,48.32,48.33,48.26,48.27,108800.0,39.0901,39.0982,39.0416,39.0496,108800.0
2015-01-23 15:50:00,48.28,48.28,48.23,48.25,142500.0,39.0577,39.0577,39.0173,39.0335,142500.0
2015-01-23 15:55:00,48.26,48.26,48.21,48.25,163500.0,39.0416,39.0416,39.0011,39.0335,163500.0
2015-01-26 09:30:00,48.22,48.23,48.12,48.16,116000.0,39.0092,39.0173,38.9283,38.9607,116000.0
2015-01-26 09:35:00,48.16,48.23,48.09,48.1,137500.0,38.9607,39.0173,38.904,38.9121,137500.0
2015-01-26 09:40:00,48.09,48.18,48.06,48.07,79100.0,38.904,38.9768,38.8798,38.8878,79100.0
2015-01-26 09:45:00,48.07,48.08,48.01,48.05,234400.0,38.8878,38.8959,38.8393,38.8717,234400.0
2015-01-26 09:50:00,48.04,48.19,48.03,48.18,108400.0,38.8636,38.9849,38.8555,38.9768,108400.0
2015-01-26 09:55:00,48.19,48.2,48.1,48.15,120200.0,38.9849,38.993,38.9121,38.9526,120200.0
2015-01-26 10:00:00,48.16,48.25,48.15,48.25,98200.0,38.9607,39.0335,38.9526,39.0335,98200.0
2015-01-26 10:05:00,48.26,48.34,48.25,48.3,58200.0,39.0416,39.1063,39.0335,39.0739,58200.0
2015-01-26 10:10:00,48.3,48.34,48.29,48.31,103700.0,39.0739,39.1063,39.0658,39.082,103700.0
2015-01-26 10:15:00,48.34,48.36,48.28,48.3,33900.0,39.1063,39.1225,39.0577,39.0739,33900.0
2015-01-26 10:20:00,48.3,48.32,48.27,48.29,14700.0,39.0739,39.0901,39.0496,39.0658,14700.0
2015-01-26 10:25:00,48.29,48.33,48.28,48.3,31400.0,39.0658,39.0982,39.0577,39.0739,31400.0
2015-01-26 10:30:00,48.33,48.34,48.3,48.34,23200.0,39.0982,39.1063,39.0739,39.1063,23200.0
2015-01-26 10:35:00,48.35,48.39,48.34,48.38,16000.0,39.1144,39.1467,39.1063,39.1386,16000.0
2015-01-26 10:40:00,48.4,48.52,48.39,48.46,30400.0,39.1548,39.2519,39.1467,39.2034,30400.0
2015-01-26 10:45:00,48.47,48.5,48.44,48.45,43300.0,39.2114,39.2357,39.1872,39.1953,43300.0
2015-01-26 10:50:00,48.45,48.5,48.4,48.41,39200.0,39.1953,39.2357,39.1548,39.1629,39200.0
2015-01-26 10:55:00,48.41,48.42,48.36,48.39,48100.0,39.1629,39.171,39.1225,39.1467,48100.0
2015-01-26 11:00:00,48.39,48.39,48.33,48.36,25400.0,39.1467,39.1467,39.0982,39.1225,25400.0
2015-01-26 11:05:00,48.37,48.37,48.35,48.35,11700.0,39.1305,39.1305,39.1144,39.1144,11700.0
2015-01-26 11:10:00,48.34,48.38,48.33,48.38,26300.0,39.1063,39.1386,39.0982,39.1386,26300.0
2015-01-26 11:15:00,48.38,48.39,48.35,48.39,9900.0,39.1386,39.1467,39.1144,39.1467,9900.0
2015-01-26 11:20:00,48.4,48.45,48.39,48.4,24900.0,39.1548,39.1953,39.1467,39.1548,24900.0
2015-01-26 11:25:00,48.4,48.4,48.34,48.37,12300.0,39.1548,39.1548,39.1063,39.1305,12300.0
2015-01-26 11:30:00,48.37,48.37,48.34,48.36,53600.0,39.1305,39.1305,39.1063,39.1225,53600.0
2015-01-26 11:35:00,48.36,48.37,48.34,48.34,27000.0,39.1225,39.1305,39.1063,39.1063,27000.0
2015-01-26 11:40:00,48.34,48.36,48.33,48.34,8900.0,39.1063,39.1225,39.0982,39.1063,8900.0
2015-01-26 11:45:00,48.34,48.36,48.33,48.35,16300.0,39.1063,39.1225,39.0982,39.1144,16300.0
2015-01-26 11:50:00,48.35,48.39,48.35,48.39,11700.0,39.1144,39.1467,39.1144,39.1467,11700.0
2015-01-26 11:55:00,48.39,48.39,48.35,48.37,16000.0,39.1467,39.1467,39.1144,39.1305,16000.0
2015-01-26 12:00:00,48.38,48.39,48.35,48.35,34100.0,39.1386,39.1467,39.1144,39.1144,34100.0
2015-01-26 12:05:00,48.35,48.43,48.35,48.42,11600.0,39.1144,39.1791,39.1144,39.171,11600.0
2015-01-26 12:10:00,48.42,48.43,48.38,48.38,15500.0,39.171,39.1791,39.1386,39.1386,15500.0
2015-01-26 12:15:00,48.38,48.4,48.37,48.4,24400.0,39.1386,39.1548,39.1305,39.1548,24400.0
2015-01-26 12:20:00,48.4,48.41,48.36,48.37,25700.0,39.1548,39.1629,39.1225,39.1305,25700.0
2015-01-26 12:25:00,48.37,48.38,48.35,48.37,11200.0,39.1305,39.1386,39.1144,39.1305,11200.0
2015-01-26 12:30:00,48.37,48.39,48.33,48.33,12900.0,39.1305,39.1467,39.0982,39.0982,12900.0
2015-01-26 12:35:00,48.32,48.35,48.3,48.34,12300.0,39.0901,39.1144,39.0739,39.1063,12300.0
2015-01-26 12:40:00,48.34,48.35,48.31,48.35,15200.0,39.1063,39.1144,39.082,39.1144,15200.0
2015-01-26 12:45:00,48.34,48.35,48.3,48.31,36800.0,39.1063,39.1144,39.0739,39.082,36800.0
2015-01-26 12:50:00,48.31,48.35,48.3,48.34,13600.0,39.082,39.1144,39.0739,39.1063,13600.0
2015-01-26 12:55:00,48.34,48.35,48.33,48.34,8200.0,39.1063,39.1144,39.0982,39.1063,8200.0
2015-01-26 13:00:00,48.35,48.35,48.31,48.31,7000.0,39.1144,39.1144,39.082,39.082,7000.0
2015-01-26 13:05:00,48.31,48.32,48.26,48.28,94300.0,39.082,39.0901,39.0416,39.0577,94300.0
2015-01-26 13:10:00,48.29,48.31,48.29,48.3,3500.0,39.0658,39.082,39.0658,39.0739,3500.0
2015-01-26 13:15:00,48.3,48.35,48.3,48.32,17300.0,39.0739,39.1144,39.0739,39.0901,17300.0
2015-01-26 13:20:00,48.31,48.34,48.31,48.33,4200.0,39.082,39.1063,39.082,39.0982,4200.0
2015-01-26 13:25:00,48.33,48.34,48.31,48.31,4800.0,39.0982,39.1063,39.082,39.082,4800.0
2015-01-26 13:30:00,48.31,48.35,48.31,48.34,4300.0,39.082,39.1144,39.082,39.1063,4300.0
2015-01-26 13:35:00,48.34,48.34,48.32,48.33,11800.0,39.1063,39.1063,39.0901,39.0982,11800.0
2015-01-26 13:40:00,48.33,48.34,48.32,48.32,3200.0,39.0982,39.1063,39.0901,39.0901,3200.0
2015-01-26 13:45:00,48.33,48.38,48.3,48.38,37900.0,39.0982,39.1386,39.0739,39.1386,37900.0
2015-01-26 13:50:00,48.38,48.38,48.36,48.36,11400.0,39.1386,39.1386,39.1225,39.1225,11400.0
2015-01-26 13:55:00,48.36,48.38,48.35,48.37,9400.0,39.1225,39.1386,39.1144,39.1305,9400.0
2015-01-26 14:00:00,48.38,48.39,48.36,48.38,22100.0,39.1386,39.1467,39.1225,39.1386,22100.0
2015-01-26 14:05:00,48.37,48.38,48.34,48.36,23400.0,39.1305,39.1386,39.1063,39.1225,23400.0
2015-01-26 14:10:00,48.35,48.35,48.3,48.32,7800.0,39.1144,39.1144,39.0739,39.0901,7800.0
2015-01-26 14:15:00,48.31,48.32,48.3,48.3,3500.0,39.082,39.0901,39.0739,39.0739,3500.0
2015-01-26 14:20:00,48.3,48.3,48.28,48.3,10600.0,39.0739,39.0739,39.0577,39.0739,10600.0
2015-01-26 14:25:00,48.3,48.31,48.27,48.31,17800.0,39.0739,39.082,39.0496,39.082,17800.0
2015-01-26 14:30:00,48.31,48.33,48.31,48.32,68800.0,39.082,39.0982,39.082,39.0901,68800.0
2015-01-26 14:35:00,48.32,48.34,48.32,48.34,54400.0,39.0901,39.1063,39.0901,39.1063,54400.0
2015-01-26 14:40:00,48.34,48.36,48.33,48.34,11300.0,39.1063,39.1225,39.0982,39.1063,11300.0
2015-01-26 14:45:00,48.33,48.33,48.29,48.32,87200.0,39.0982,39.0982,39.0658,39.0901,87200.0
2015-01-26 14:50:00,48.32,48.33,48.3,48.33,9100.0,39.0901,39.0982,39.0739,39.0982,9100.0
2015-01-26 14:55:00,48.34,48.37,48.34,48.35,7000.0,39.1063,39.1305,39.1063,39.1144,7000.0
2015-01-26 15:00:00,48.35,48.35,48.31,48.35,16200.0,39.1144,39.1144,39.082,39.1144,16200.0
2015-01-26 15:05:00,48.35,48.38,48.35,48.37,11300.0,39.1144,39.1386,39.1144,39.1305,11300.0
2015-01-26 15:10:00,48.37,48.39,48.35,48.36,37000.0,39.1305,39.1467,39.1144,39.1225,37000.0
2015-01-26 15:15:00,48.35,48.35,48.3,48.34,17500.0,39.1144,39.1144,39.0739,39.1063,17500.0
2015-01-26 15:20:00,48.34,48.39,48.34,48.38,11200.0,39.1063,39.1467,39.1063,39.1386,11200.0
2015-01-26 15:25:00,48.38,48.38,48.34,48.36,9400.0,39.1386,39.1386,39.1063,39.1225,9400.0
2015-01-26 15:30:00,48.36,48.37,48.35,48.35,55200.0,39.1225,39.1305,39.1144,39.1144,55200.0
2015-01-26 15:35:00,48.36,48.42,48.35,48.42,61900.0,39.1225,39.171,39.1144,39.171,61900.0
2015-01-26 15:40:00,48.42,48.43,48.38,48.38,22300.0,39.171,39.1791,39.1386,39.1386,22300.0
2015-01-26 15:45:00,48.39,48.43,48.38,48.41,32200.0,39.1467,39.1791,39.1386,39.1629,32200.0
2015-01-26 15:50:00,48.42,48.45,48.42,48.45,72500.0,39.171,39.1953,39.171,39.1953,72500.0
2015-01-26 15:55:00,48.44,48.49,48.43,48.46,253200.0,39.1872,39.2276,39.1791,39.2034,253200.0
2015-01-27 09:30:00,47.79,47.87,47.63,47.82,163500.0,38.6613,38.7261,38.5319,38.6856,163500.0
2015-01-27 09:35:00,47.82,47.91,47.75,47.91,154600.0,38.6856,38.7584,38.629,38.7584,154600.0
2015-01-27 09:40:00,47.91,47.97,47.9,47.9,96300.0,38.7584,38.807,38.7503,38.7503,96300.0
2015-01-27 09:45:00,47.9,47.93,47.81,47.82,79400.0,38.7503,38.7746,38.6775,38.6856,79400.0
2015-01-27 09:50:00,47.83,47.84,47.71,47.77,91200.0,38.6937,38.7018,38.5966,38.6452,91200.0
2015-01-27 09:55:00,47.76,47.78,47.72,47.76,56100.0,38.6371,38.6532,38.6047,38.6371,56100.0
2015-01-27 10:00:00,47.77,47.87,47.72,47.8,192100.0,38.6452,38.7261,38.6047,38.6694,192100.0
2015-01-27 10:05:00,47.8,47.85,47.77,47.84,60900.0,38.6694,38.7099,38.6452,38.7018,60900.0
2015-01-27 10:10:00,47.85,47.89,47.8,47.84,62100.0,38.7099,38.7422,38.6694,38.7018,62100.0
2015-01-27 10:15:00,47.82,47.83,47.73,47.78,70700.0,38.6856,38.6937,38.6128,38.6532,70700.0
2015-01-27 10:20:00,47.77,47.81,47.71,47.72,44700.0,38.6452,38.6775,38.5966,38.6047,44700.0
2015-01-27 10:25:00,47.7,47.79,47.69,47.71,41400.0,38.5885,38.6613,38.5804,38.5966,41400.0
2015-01-27 10:30:00,47.72,47.72,47.64,47.67,80800.0,38.6047,38.6047,38.54,38.5643,80800.0
2015-01-27 10:35:00,47.66,47.68,47.6,47.68,49700.0,38.5562,38.5723,38.5076,38.5723,49700.0
2015-01-27 10:40:00,47.67,47.71,47.58,47.6,44500.0,38.5643,38.5966,38.4914,38.5076,44500.0
2015-01-27 10:45:00,47.6,47.65,47.58,47.59,54900.0,38.5076,38.5481,38.4914,38.4995,54900.0
2015-01-27 10:50:00,47.6,47.66,47.59,47.66,27100.0,38.5076,38.5562,38.4995,38.5562,27100.0
2015-01-27 10:55:00,47.67,47.69,47.64,47.68,48100.0,38.5643,38.5804,38.54,38.5723,48100.0
2015-01-27 11:00:00,47.68,47.69,47.66,47.69,33200.0,38.5723,38.5804,38.5562,38.5804,33200.0
2015-01-27 11:05:00,47.69,47.73,47.67,47.72,69100.0,38.5804,38.6128,38.5643,38.6047,69100.0
2015-01-27 11:10:00,47.72,47.74,47.68,47.71,56100.0,38.6047,38.6209,38.5723,38.5966,56100.0
2015-01-27 11:15:00,47.71,47.74,47.7,47.74,44900.0,38.5966,38.6209,38.5885,38.6209,44900.0
2015-01-27 11:20:00,47.75,47.76,47.73,47.73,36200.0,38.629,38.6371,38.6128,38.6128,36200.0
2015-01-27 11:25:00,47.73,47.82,47.7,47.82,38800.0,38.6128,38.6856,38.5885,38.6856,38800.0
2015-01-27 11:30:00,47.82,47.86,47.79,47.84,36000.0,38.6856,38.718,38.6613,38.7018,36000.0
2015-01-27 11:35:00,47.85,47.88,47.82,47.87,25800.0,38.7099,38.7341,38.6856,38.7261,25800.0
2015-01-27 11:40:00,47.86,47.88,47.84,47.88,26600.0,38.718,38.7341,38.7018,38.7341,26600.0
2015-01-27 11:45:00,47.88,47.93,47.87,47.91,37000.0,38.7341,38.7746,38.7261,38.7584,37000.0
2015-01-27 11:50:00,47.92,47.98,47.91,47.96,38600.0,38.7665,38.815,38.7584,38.7989,38600.0
2015-01-27 11:55:00,47.96,47.97,47.89,47.9,39800.0,38.7989,38.807,38.7422,38.7503,39800.0
2015-01-27 12:00:00,47.9,47.91,47.87,47.88,39200.0,38.7503,38.7584,38.7261,38.7341,39200.0
2015-01-27 12:05:00,47.88,47.89,47.83,47.87,45800.0,38.7341,38.7422,38.6937,38.7261,45800.0
2015-01-27 12:10:00,47.86,47.89,47.84,47.87,30000.0,38.718,38.7422,38.7018,38.7261,30000.0
2015-01-27 12:15:00,47.87,47.89,47.84,47.87,42900.0,38.7261,38.7422,38.7018,38.7261,42900.0
2015-01-27 12:20:00,47.87,47.9,47.85,47.88,23300.0,38.7261,38.7503,38.7099,38.7341,23300.0
2015-01-27 12:25:00,47.88,48.03,47.88,48.03,47400.0,38.7341,38.8555,38.7341,38.8555,47400.0
2015-01-27 12:30:00,48.03,48.04,48.0,48.04,18000.0,38.8555,38.8636,38.8312,38.8636,18000.0
2015-01-27 12:35:00,48.05,48.05,48.0,48.05,61200.0,38.8717,38.8717,38.8312,38.8717,61200.0
2015-01-27 12:40:00,48.05,48.06,48.03,48.06,17100.0,38.8717,38.8798,38.8555,38.8798,17100.0
2015-01-27 12:45:00,48.05,48.06,48.0,48.01,24500.0,38.8717,38.8798,38.8312,38.8393,24500.0
2015-01-27 12:50:00,48.01,48.04,48.0,48.03,22600.0,38.8393,38.8636,38.8312,38.8555,22600.0
2015-01-27 12:55:00,48.04,48.09,48.03,48.09,23500.0,38.8636,38.904,38.8555,38.904,23500.0
2015-01-27 13:00:00,48.1,48.12,48.06,48.08,25500.0,38.9121,38.9283,38.8798,38.8959,25500.0
2015-01-27 13:05:00,48.07,48.11,48.06,48.11,13900.0,38.8878,38.9202,38.8798,38.9202,13900.0
2015-01-27 13:10:00,48.11,48.13,48.09,48.11,41200.0,38.9202,38.9364,38.904,38.9202,41200.0
2015-01-27 13:15:00,48.11,48.24,48.11,48.22,31400.0,38.9202,39.0254,38.9202,39.0092,31400.0
2015-01-27 13:20:00,48.22,48.3,48.22,48.29,195000.0,39.0092,39.0739,39.0092,39.0658,195000.0
2015-01-27 13:25:00,48.29,48.31,48.27,48.3,56200.0,39.0658,39.082,39.0496,39.0739,56200.0
2015-01-27 13:30:00,48.3,48.32,48.26,48.26,56700.0,39.0739,39.0901,39.0416,39.0416,56700.0
2015-01-27 13:35:00,48.25,48.29,48.24,48.28,15900.0,39.0335,39.0658,39.0254,39.0577,15900.0
2015-01-27 13:40:00,48.28,48.3,48.22,48.22,35100.0,39.0577,39.0739,39.0092,39.0092,35100.0
2015-01-27 13:45:00,48.22,48.23,48.19,48.23,17800.0,39.0092,39.0173,38.9849,39.0173,17800.0
2015-01-27 13:50:00,48.22,48.22,48.18,48.2,17400.0,39.0092,39.0092,38.9768,38.993,17400.0
2015-01-27 13:55:00,48.2,48.2,48.17,48.18,15300.0,38.993,38.993,38.9687,38.9768,15300.0
2015-01-27 14:00:00,48.18,48.22,48.17,48.21,19300.0,38.9768,39.0092,38.9687,39.0011,19300.0
2015-01-27 14:05:00,48.21,48.27,48.2,48.23,16300.0,39.0011,39.0496,38.993,39.0173,16300.0
2015-01-27 14:10:00,48.23,48.28,48.22,48.27,22200.0,39.0173,39.0577,39.0092,39.0496,22200.0
2015-01-27 14:15:00,48.28,48.35,48.26,48.34,23200.0,39.0577,39.1144,39.0416,39.1063,23200.0
2015-01-27 14:20:00,48.34,48.39,48.34,48.37,25500.0,39.1063,39.1467,39.1063,39.1305,25500.0
2015-01-27 14:25:00,48.37,48.42,48.36,48.4,137700.0,39.1305,39.171,39.1225,39.1548,137700.0
2015-01-27 14:30:00,48.41,48.41,48.36,48.38,19700.0,39.1629,39.1629,39.1225,39.1386,19700.0
2015-01-27 14:35:00,48.38,48.44,48.36,48.44,26500.0,39.1386,39.1872,39.1225,39.1872,26500.0
2015-01-27 14:40:00,48.44,48.46,48.42,48.45,191600.0,39.1872,39.2034,39.171,39.1953,191600.0
2015-01-27 14:45:00,48.45,48.47,48.43,48.47,33900.0,39.1953,39.2114,39.1791,39.2114,33900.0
2015-01-27 14:50:00,48.48,48.48,48.37,48.37,53900.0,39.2195,39.2195,39.1305,39.1305,53900.0
2015-01-27 14:55:00,48.37,48.38,48.3,48.3,52600.0,39.1305,39.1386,39.0739,39.0739,52600.0
2015-01-27 15:00:00,48.29,48.35,48.29,48.32,72600.0,39.0658,39.1144,39.0658,39.0901,72600.0
2015-01-27 15:05:00,48.32,48.32,48.25,48.31,38800.0,39.0901,39.0901,39.0335,39.082,38800.0
2015-01-27 15:10:00,48.31,48.33,48.29,48.29,28600.0,39.082,39.0982,39.0658,39.0658,28600.0
2015-01-27 15:15:00,48.29,48.29,48.22,48.22,33400.0,39.0658,39.0658,39.0092,39.0092,33400.0
2015-01-27 15:20:00,48.22,48.23,48.15,48.16,56900.0,39.0092,39.0173,38.9526,38.9607,56900.0
2015-01-27 15:25:00,48.16,48.17,48.11,48.11,50300.0,38.9607,38.9687,38.9202,38.9202,50300.0
2015-01-27 15:30:00,48.1,48.19,48.09,48.16,61400.0,38.9121,38.9849,38.904,38.9607,61400.0
2015-01-27 15:35:00,48.17,48.17,48.08,48.12,51200.0,38.9687,38.9687,38.8959,38.9283,51200.0
2015-01-27 15:40:00,48.12,48.21,48.12,48.21,55800.0,38.9283,39.0011,38.9283,39.0011,55800.0
2015-01-27 15:45:00,48.21,48.21,48.15,48.16,104800.0,39.0011,39.0011,38.9526,38.9607,104800.0
2015-01-27 15:50:00,48.16,48.16,48.07,48.09,149500.0,38.9607,38.9607,38.8878,38.904,149500.0
2015-01-27 15:55:00,48.09,48.15,48.09,48.12,173700.0,38.904,38.9526,38.904,38.9283,173700.0
2015-01-28 09:30:00,48.2,48.29,48.08,48.08,207200.0,38.993,39.0658,38.8959,38.8959,207200.0
2015-01-28 09:35:00,48.08,48.08,47.98,48.05,208700.0,38.8959,38.8959,38.815,38.8717,208700.0
2015-01-28 09:40:00,48.06,48.09,47.97,47.98,220200.0,38.8798,38.904,38.807,38.815,220200.0
2015-01-28 09:45:00,47.98,48.01,47.91,47.93,113200.0,38.815,38.8393,38.7584,38.7746,113200.0
2015-01-28 09:50:00,47.95,48.02,47.93,48.02,107500.0,38.7908,38.8474,38.7746,38.8474,107500.0
2015-01-28 09:55:00,48.03,48.03,47.9,47.91,52200.0,38.8555,38.8555,38.7503,38.7584,52200.0
2015-01-28 10:00:00,47.93,47.99,47.91,47.98,82000.0,38.7746,38.8231,38.7584,38.815,82000.0
2015-01-28 10:05:00,47.98,48.09,47.98,48.05,77900.0,38.815,38.904,38.815,38.8717,77900.0
2015-01-28 10:10:00,48.05,48.07,47.96,47.96,40900.0,38.8717,38.8878,38.7989,38.7989,40900.0
2015-01-28 10:15:00,47.97,47.97,47.89,47.93,100900.0,38.807,38.807,38.7422,38.7746,100900.0
2015-01-28 10:20:00,47.93,47.99,47.91,47.96,72500.0,38.7746,38.8231,38.7584,38.7989,72500.0
2015-01-28 10:25:00,47.95,47.97,47.89,47.89,91600.0,38.7908,38.807,38.7422,38.7422,91600.0
2015-01-28 10:30:00,47.9,47.95,47.81,47.81,89400.0,38.7503,38.7908,38.6775,38.6775,89400.0
2015-01-28 10:35:00,47.81,47.83,47.76,47.78,80200.0,38.6775,38.6937,38.6371,38.6532,80200.0
2015-01-28 10:40:00,47.79,47.85,47.75,47.77,46200.0,38.6613,38.7099,38.629,38.6452,46200.0
2015-01-28 10:45:00,47.76,47.77,47.71,47.76,29000.0,38.6371,38.6452,38.5966,38.6371,29000.0
2015-01-28 10:50:00,47.76,47.8,47.75,47.75,67000.0,38.6371,38.6694,38.629,38.629,67000.0
2015-01-28 10:55:00,47.75,47.75,47.67,47.69,115900.0,38.629,38.629,38.5643,38.5804,115900.0
2015-01-28 11:00:00,47.69,47.71,47.65,47.69,99000.0,38.5804,38.5966,38.5481,38.5804,99000.0
2015-01-28 11:05:00,47.7,47.8,47.7,47.8,30900.0,38.5885,38.6694,38.5885,38.6694,30900.0
2015-01-28 11:10:00,47.8,47.8,47.71,47.71,53500.0,38.6694,38.6694,38.5966,38.5966,53500.0
2015-01-28 11:15:00,47.71,47.72,47.64,47.68,28300.0,38.5966,38.6047,38.54,38.5723,28300.0
2015-01-28 11:20:00,47.68,47.68,47.6,47.66,43600.0,38.5723,38.5723,38.5076,38.5562,43600.0
2015-01-28 11:25:00,47.66,47.68,47.6,47.65,42400.0,38.5562,38.5723,38.5076,38.5481,42400.0
2015-01-28 11:30:00,47.65,47.72,47.64,47.7,23200.0,38.5481,38.6047,38.54,38.5885,23200.0
2015-01-28 11:35:00,47.71,47.8,47.71,47.77,35400.0,38.5966,38.6694,38.5966,38.6452,35400.0
2015-01-28 11:40:00,47.76,47.8,47.76,47.8,18100.0,38.6371,38.6694,38.6371,38.6694,18100.0
2015-01-28 11:45:00,47.8,47.86,47.77,47.82,31800.0,38.6694,38.718,38.6452,38.6856,31800.0
2015-01-28 11:50:00,47.83,47.83,47.78,47.78,15600.0,38.6937,38.6937,38.6532,38.6532,15600.0
2015-01-28 11:55:00,47.78,47.8,47.74,47.8,18800.0,38.6532,38.6694,38.6209,38.6694,18800.0
2015-01-28 12:00:00,47.8,47.89,47.8,47.88,35200.0,38.6694,38.7422,38.6694,38.7341,35200.0
2015-01-28 12:05:00,47.88,47.88,47.84,47.85,16900.0,38.7341,38.7341,38.7018,38.7099,16900.0
2015-01-28 12:10:00,47.84,47.84,47.8,47.8,21800.0,38.7018,38.7018,38.6694,38.6694,21800.0
2015-01-28 12:15:00,47.8,47.94,47.8,47.92,14900.0,38.6694,38.7827,38.6694,38.7665,14900.0
2015-01-28 12:20:00,47.92,47.92,47.89,47.9,45700.0,38.7665,38.7665,38.7422,38.7503,45700.0
2015-01-28 12:25:00,47.9,47.94,47.87,47.9,16300.0,38.7503,38.7827,38.7261,38.7503,16300.0
2015-01-28 12:30:00,47.89,47.93,47.89,47.89,47600.0,38.7422,38.7746,38.7422,38.7422,47600.0
2015-01-28 12:35:00,47.9,47.9,47.84,47.85,16400.0,38.7503,38.7503,38.7018,38.7099,16400.0
2015-01-28 12:40:00,47.85,47.85,47.79,47.82,20800.0,38.7099,38.7099,38.6613,38.6856,20800.0
2015-01-28 12:45:00,47.82,47.85,47.82,47.85,44700.0,38.6856,38.7099,38.6856,38.7099,44700.0
2015-01-28 12:50:00,47.85,47.89,47.83,47.83,12100.0,38.7099,38.7422,38.6937,38.6937,12100.0
2015-01-28 12:55:00,47.84,47.88,47.84,47.85,13900.0,38.7018,38.7341,38.7018,38.7099,13900.0
2015-01-28 13:00:00,47.85,47.86,47.82,47.85,20000.0,38.7099,38.718,38.6856,38.7099,20000.0
2015-01-28 13:05:00,47.85,47.87,47.83,47.86,20000.0,38.7099,38.7261,38.6937,38.718,20000.0
2015-01-28 13:10:00,47.85,47.85,47.78,47.8,18300.0,38.7099,38.7099,38.6532,38.6694,18300.0
2015-01-28 13:15:00,47.8,47.8,47.77,47.77,123000.0,38.6694,38.6694,38.6452,38.6452,123000.0
2015-01-28 13:20:00,47.76,47.8,47.76,47.8,13500.0,38.6371,38.6694,38.6371,38.6694,13500.0
2015-01-28 13:25:00,47.8,47.8,47.76,47.78,7800.0,38.6694,38.6694,38.6371,38.6532,7800.0
2015-01-28 13:30:00,47.78,47.88,47.77,47.86,18000.0,38.6532,38.7341,38.6452,38.718,18000.0
2015-01-28 13:35:00,47.87,47.87,47.83,47.84,14100.0,38.7261,38.7261,38.6937,38.7018,14100.0
2015-01-28 13:40:00,47.84,47.86,47.79,47.8,9400.0,38.7018,38.718,38.6613,38.6694,9400.0
2015-01-28 13:45:00,47.8,47.82,47.78,47.81,11000.0,38.6694,38.6856,38.6532,38.6775,11000.0
2015-01-28 13:50:00,47.82,47.86,47.81,47.83,12700.0,38.6856,38.718,38.6775,38.6937,12700.0
2015-01-28 13:55:00,47.83,47.85,47.76,47.78,24600.0,38.6937,38.7099,38.6371,38.6532,24600.0
2015-01-28 14:00:00,47.78,48.0,47.78,47.92,146500.0,38.6532,38.8312,38.6532,38.7665,146500.0
2015-01-28 14:05:00,47.91,47.93,47.74,47.75,212900.0,38.7584,38.7746,38.6209,38.629,212900.0
2015-01-28 14:10:00,47.75,47.75,47.67,47.73,154900.0,38.629,38.629,38.5643,38.6128,154900.0
2015-01-28 14:15:00,47.73,47.75,47.68,47.74,101300.0,38.6128,38.629,38.5723,38.6209,101300.0
2015-01-28 14:20:00,47.74,47.76,47.65,47.67,65200.0,38.6209,38.6371,38.5481,38.5643,65200.0
2015-01-28 14:25:00,47.67,47.7,47.53,47.55,143000.0,38.5643,38.5885,38.451,38.4672,143000.0
2015-01-28 14:30:00,47.55,47.58,47.45,47.5,79200.0,38.4672,38.4914,38.3863,38.4267,79200.0
2015-01-28 14:35:00,47.5,47.6,47.5,47.56,83200.0,38.4267,38.5076,38.4267,38.4753,83200.0
2015-01-28 14:40:00,47.56,47.65,47.53,47.6,39400.0,38.4753,38.5481,38.451,38.5076,39400.0
2015-01-28 14:45:00,47.59,47.66,47.59,47.59,47700.0,38.4995,38.5562,38.4995,38.4995,47700.0
2015-01-28 14:50:00,47.59,47.67,47.57,47.64,37400.0,38.4995,38.5643,38.4834,38.54,37400.0
2015-01-28 14:55:00,47.65,47.66,47.57,47.58,61600.0,38.5481,38.5562,38.4834,38.4914,61600.0
2015-01-28 15:00:00,47.6,47.66,47.57,47.61,58300.0,38.5076,38.5562,38.4834,38.5157,58300.0
2015-01-28 15:05:00,47.61,47.62,47.52,47.56,57000.0,38.5157,38.5238,38.4429,38.4753,57000.0
2015-01-28 15:10:00,47.56,47.58,47.49,47.49,67800.0,38.4753,38.4914,38.4186,38.4186,67800.0
2015-01-28 15:15:00,47.5,47.51,47.4,47.41,160500.0,38.4267,38.4348,38.3458,38.3539,160500.0
2015-01-28 15:20:00,47.41,47.49,47.41,47.44,50700.0,38.3539,38.4186,38.3539,38.3782,50700.0
2015-01-28 15:25:00,47.44,47.44,47.35,47.41,70000.0,38.3782,38.3782,38.3054,38.3539,70000.0
2015-01-28 15:30:00,47.42,47.43,47.32,47.32,132600.0,38.362,38.3701,38.2811,38.2811,132600.0
2015-01-28 15:35:00,47.31,47.37,47.28,47.31,84700.0,38.273,38.3216,38.2488,38.273,84700.0
2015-01-28 15:40:00,47.3,47.3,47.19,47.25,250700.0,38.2649,38.2649,38.1759,38.2245,250700.0
2015-01-28 15:45:00,47.24,47.33,47.18,47.3,158900.0,38.2164,38.2892,38.1679,38.2649,158900.0
2015-01-28 15:50:00,47.3,47.32,47.23,47.29,174100.0,38.2649,38.2811,38.2083,38.2568,174100.0
2015-01-28 15:55:00,47.29,47.32,47.25,47.26,259200.0,38.2568,38.2811,38.2245,38.2326,259200.0
2015-01-29 09:30:00,47.32,47.45,47.16,47.35,243900.0,38.2811,38.3863,38.1517,38.3054,243900.0
2015-01-29 09:35:00,47.35,47.48,47.34,47.38,272200.0,38.3054,38.4105,38.2973,38.3297,272200.0
2015-01-29 09:40:00,47.38,47.48,47.28,47.31,163100.0,38.3297,38.4105,38.2488,38.273,163100.0
2015-01-29 09:45:00,47.3,47.35,47.25,47.32,204600.0,38.2649,38.3054,38.2245,38.2811,204600.0
2015-01-29 09:50:00,47.33,47.46,47.29,47.45,141400.0,38.2892,38.3944,38.2568,38.3863,141400.0
2015-01-29 09:55:00,47.45,47.55,47.39,47.52,157000.0,38.3863,38.4672,38.3377,38.4429,157000.0
2015-01-29 10:00:00,47.51,47.54,47.41,47.5,198400.0,38.4348,38.4591,38.3539,38.4267,198400.0
2015-01-29 10:05:00,47.49,47.56,47.45,47.49,211000.0,38.4186,38.4753,38.3863,38.4186,211000.0
2015-01-29 10:10:00,47.47,47.57,47.47,47.48,53300.0,38.4025,38.4834,38.4025,38.4105,53300.0
2015-01-29 10:15:00,47.48,47.54,47.44,47.49,44300.0,38.4105,38.4591,38.3782,38.4186,44300.0
2015-01-29 10:20:00,47.48,47.48,47.31,47.32,110400.0,38.4105,38.4105,38.273,38.2811,110400.0
2015-01-29 10:25:00,47.32,47.46,47.32,47.45,70300.0,38.2811,38.3944,38.2811,38.3863,70300.0
2015-01-29 10:30:00,47.44,47.5,47.4,47.42,79500.0,38.3782,38.4267,38.3458,38.362,79500.0
2015-01-29 10:35:00,47.42,47.42,47.22,47.26,126800.0,38.362,38.362,38.2002,38.2326,126800.0
2015-01-29 10:40:00,47.26,47.26,47.02,47.04,117600.0,38.2326,38.2326,38.0384,38.0546,117600.0
2015-01-29 10:45:00,47.04,47.14,47.01,47.14,63500.0,38.0546,38.1355,38.0303,38.1355,63500.0
2015-01-29 10:50:00,47.14,47.16,47.06,47.1,73400.0,38.1355,38.1517,38.0708,38.1031,73400.0
2015-01-29 10:55:00,47.1,47.25,47.09,47.2,40800.0,38.1031,38.2245,38.095,38.184,40800.0
2015-01-29 11:00:00,47.2,47.22,47.12,47.13,34500.0,38.184,38.2002,38.1193,38.1274,34500.0
2015-01-29 11:05:00,47.13,47.18,47.08,47.17,44500.0,38.1274,38.1679,38.087,38.1598,44500.0
2015-01-29 11:10:00,47.18,47.24,47.16,47.2,36000.0,38.1679,38.2164,38.1517,38.184,36000.0
2015-01-29 11:15:00,47.2,47.26,47.15,47.15,68200.0,38.184,38.2326,38.1436,38.1436,68200.0
2015-01-29 11:20:00,47.16,47.26,47.16,47.24,62700.0,38.1517,38.2326,38.1517,38.2164,62700.0
2015-01-29 11:25:00,47.23,47.24,47.17,47.24,74300.0,38.2083,38.2164,38.1598,38.2164,74300.0
2015-01-29 11:30:00,47.24,47.36,47.23,47.36,181500.0,38.2164,38.3135,38.2083,38.3135,181500.0
2015-01-29 11:35:00,47.36,47.41,47.31,47.4,62100.0,38.3135,38.3539,38.273,38.3458,62100.0
2015-01-29 11:40:00,47.4,47.42,47.37,47.38,23000.0,38.3458,38.362,38.3216,38.3297,23000.0
2015-01-29 11:45:00,47.38,47.39,47.34,47.38,54000.0,38.3297,38.3377,38.2973,38.3297,54000.0
2015-01-29 11:50:00,47.39,47.49,47.39,47.39,104000.0,38.3377,38.4186,38.3377,38.3377,104000.0
2015-01-29 11:55:00,47.39,47.44,47.39,47.43,37400.0,38.3377,38.3782,38.3377,38.3701,37400.0
2015-01-29 12:00:00,47.43,47.52,47.43,47.51,24700.0,38.3701,38.4429,38.3701,38.4348,24700.0
2015-01-29 12:05:00,47.51,47.56,47.49,47.52,67500.0,38.4348,38.4753,38.4186,38.4429,67500.0
2015-01-29 12:10:00,47.52,47.57,47.51,47.55,34400.0,38.4429,38.4834,38.4348,38.4672,34400.0
2015-01-29 12:15:00,47.54,47.55,47.48,47.49,24000.0,38.4591,38.4672,38.4105,38.4186,24000.0
2015-01-29 12:20:00,47.49,47.5,47.43,47.5,30800.0,38.4186,38.4267,38.3701,38.4267,30800.0
2015-01-29 12:25:00,47.5,47.53,47.46,47.51,22500.0,38.4267,38.451,38.3944,38.4348,22500.0
2015-01-29 12:30:00,47.51,47.54,47.48,47.51,23800.0,38.4348,38.4591,38.4105,38.4348,23800.0
2015-01-29 12:35:00,47.5,47.53,47.45,47.46,20000.0,38.4267,38.451,38.3863,38.3944,20000.0
2015-01-29 12:40:00,47.46,47.47,47.36,47.37,59000.0,38.3944,38.4025,38.3135,38.3216,59000.0
2015-01-29 12:45:00,47.36,47.46,47.33,47.43,35700.0,38.3135,38.3944,38.2892,38.3701,35700.0
2015-01-29 12:50:00,47.42,47.44,47.36,47.44,24600.0,38.362,38.3782,38.3135,38.3782,24600.0
2015-01-29 12:55:00,47.44,47.49,47.44,47.48,11800.0,38.3782,38.4186,38.3782,38.4105,11800.0
2015-01-29 13:00:00,47.48,47.48,47.44,47.46,26300.0,38.4105,38.4105,38.3782,38.3944,26300.0
2015-01-29 13:05:00,47.45,47.45,47.35,47.37,22900.0,38.3863,38.3863,38.3054,38.3216,22900.0
2015-01-29 13:10:00,47.37,47.45,47.37,47.44,53500.0,38.3216,38.3863,38.3216,38.3782,53500.0
2015-01-29 13:15:00,47.44,47.5,47.43,47.46,26800.0,38.3782,38.4267,38.3701,38.3944,26800.0
2015-01-29 13:20:00,47.45,47.52,47.44,47.5,92600.0,38.3863,38.4429,38.3782,38.4267,92600.0
2015-01-29 13:25:00,47.51,47.57,47.49,47.57,23000.0,38.4348,38.4834,38.4186,38.4834,23000.0
2015-01-29 13:30:00,47.57,47.57,47.52,47.52,22800.0,38.4834,38.4834,38.4429,38.4429,22800.0
2015-01-29 13:35:00,47.52,47.59,47.52,47.59,29300.0,38.4429,38.4995,38.4429,38.4995,29300.0
2015-01-29 13:40:00,47.6,47.66,47.56,47.65,18100.0,38.5076,38.5562,38.4753,38.5481,18100.0
2015-01-29 13:45:00,47.65,47.74,47.64,47.73,32600.0,38.5481,38.6209,38.54,38.6128,32600.0
2015-01-29 13:50:00,47.73,47.77,47.69,47.71,23000.0,38.6128,38.6452,38.5804,38.5966,23000.0
2015-01-29 13:55:00,47.71,47.71,47.65,47.66,14100.0,38.5966,38.5966,38.5481,38.5562,14100.0
2015-01-29 14:00:00,47.65,47.69,47.63,47.66,20200.0,38.5481,38.5804,38.5319,38.5562,20200.0
2015-01-29 14:05:00,47.65,47.7,47.65,47.65,22500.0,38.5481,38.5885,38.5481,38.5481,22500.0
2015-01-29 14:10:00,47.65,47.66,47.63,47.65,21000.0,38.5481,38.5562,38.5319,38.5481,21000.0
2015-01-29 14:15:00,47.65,47.69,47.62,47.62,19200.0,38.5481,38.5804,38.5238,38.5238,19200.0
2015-01-29 14:20:00,47.62,47.68,47.62,47.68,16000.0,38.5238,38.5723,38.5238,38.5723,16000.0
2015-01-29 14:25:00,47.69,47.74,47.69,47.74,13700.0,38.5804,38.6209,38.5804,38.6209,13700.0
2015-01-29 14:30:00,47.74,47.8,47.74,47.78,15600.0,38.6209,38.6694,38.6209,38.6532,15600.0
2015-01-29 14:35:00,47.78,47.78,47.73,47.75,18100.0,38.6532,38.6532,38.6128,38.629,18100.0
2015-01-29 14:40:00,47.75,47.76,47.72,47.73,24300.0,38.629,38.6371,38.6047,38.6128,24300.0
2015-01-29 14:45:00,47.73,47.74,47.69,47.69,34600.0,38.6128,38.6209,38.5804,38.5804,34600.0
2015-01-29 14:50:00,47.69,47.7,47.67,47.68,23600.0,38.5804,38.5885,38.5643,38.5723,23600.0
2015-01-29 14:55:00,47.68,47.74,47.67,47.73,13500.0,38.5723,38.6209,38.5643,38.6128,13500.0
2015-01-29 15:00:00,47.73,47.75,47.7,47.7,23000.0,38.6128,38.629,38.5885,38.5885,23000.0
2015-01-29 15:05:00,47.7,47.8,47.7,47.79,18000.0,38.5885,38.6694,38.5885,38.6613,18000.0
2015-01-29 15:10:00,47.79,47.79,47.72,47.74,42100.0,38.6613,38.6613,38.6047,38.6209,42100.0
2015-01-29 15:15:00,47.75,47.86,47.72,47.85,76900.0,38.629,38.718,38.6047,38.7099,76900.0
2015-01-29 15:20:00,47.85,47.93,47.82,47.93,158200.0,38.7099,38.7746,38.6856,38.7746,158200.0
2015-01-29 15:25:00,47.93,47.95,47.87,47.87,55300.0,38.7746,38.7908,38.7261,38.7261,55300.0
2015-01-29 15:30:00,47.88,47.92,47.87,47.88,33500.0,38.7341,38.7665,38.7261,38.7341,33500.0
2015-01-29 15:35:00,47.88,47.94,47.85,47.93,87700.0,38.7341,38.7827,38.7099,38.7746,87700.0
2015-01-29 15:40:00,47.94,47.96,47.88,47.89,138300.0,38.7827,38.7989,38.7341,38.7422,138300.0
2015-01-29 15:45:00,47.89,47.9,47.83,47.84,161200.0,38.7422,38.7503,38.6937,38.7018,161200.0
2015-01-29 15:50:00,47.85,47.88,47.83,47.86,282800.0,38.7099,38.7341,38.6937,38.718,282800.0
2015-01-29 15:55:00,47.86,47.89,47.83,47.89,440000.0,38.718,38.7422,38.6937,38.7422,440000.0
2015-01-30 09:30:00,47.48,47.6,47.35,47.58,445000.0,38.4105,38.5076,38.3054,38.4914,445000.0
2015-01-30 09:35:00,47.57,47.7,47.56,47.67,273500.0,38.4834,38.5885,38.4753,38.5643,273500.0
2015-01-30 09:40:00,47.67,47.82,47.67,47.78,152500.0,38.5643,38.6856,38.5643,38.6532,152500.0
2015-01-30 09:45:00,47.77,47.87,47.76,47.79,199100.0,38.6452,38.7261,38.6371,38.6613,199100.0
2015-01-30 09:50:00,47.8,47.94,47.8,47.93,172000.0,38.6694,38.7827,38.6694,38.7746,172000.0
2015-01-30 09:55:00,47.93,48.04,47.93,47.93,102300.0,38.7746,38.8636,38.7746,38.7746,102300.0
2015-01-30 10:00:00,47.93,47.99,47.89,47.92,282100.0,38.7746,38.8231,38.7422,38.7665,282100.0
2015-01-30 10:05:00,47.92,47.96,47.79,47.8,230100.0,38.7665,38.7989,38.6613,38.6694,230100.0
2015-01-30 10:10:00,47.79,47.86,47.75,47.85,76300.0,38.6613,38.718,38.629,38.7099,76300.0
2015-01-30 10:15:00,47.85,47.92,47.83,47.84,130300.0,38.7099,38.7665,38.6937,38.7018,130300.0
2015-01-30 10:20:00,47.83,47.87,47.82,47.82,42600.0,38.6937,38.7261,38.6856,38.6856,42600.0
2015-01-30 10:25:00,47.81,47.86,47.8,47.8,51000.0,38.6775,38.718,38.6694,38.6694,51000.0
2015-01-30 10:30:00,47.8,47.8,47.69,47.75,56900.0,38.6694,38.6694,38.5804,38.629,56900.0
2015-01-30 10:35:00,47.75,47.79,47.68,47.77,60000.0,38.629,38.6613,38.5723,38.6452,60000.0
2015-01-30 10:40:00,47.79,47.94,47.78,47.94,51400.0,38.6613,38.7827,38.6532,38.7827,51400.0
2015-01-30 10:45:00,47.96,48.04,47.96,48.0,64600.0,38.7989,38.8636,38.7989,38.8312,64600.0
2015-01-30 10:50:00,47.99,47.99,47.85,47.86,55700.0,38.8231,38.8231,38.7099,38.718,55700.0
2015-01-30 10:55:00,47.83,47.85,47.75,47.85,64900.0,38.6937,38.7099,38.629,38.7099,64900.0
2015-01-30 11:00:00,47.86,47.92,47.84,47.91,57100.0,38.718,38.7665,38.7018,38.7584,57100.0
2015-01-30 11:05:00,47.91,47.91,47.76,47.78,68100.0,38.7584,38.7584,38.6371,38.6532,68100.0
2015-01-30 11:10:00,47.77,47.79,47.64,47.69,76600.0,38.6452,38.6613,38.54,38.5804,76600.0
2015-01-30 11:15:00,47.69,47.7,47.62,47.69,53800.0,38.5804,38.5885,38.5238,38.5804,53800.0
2015-01-30 11:20:00,47.69,47.69,47.64,47.65,21100.0,38.5804,38.5804,38.54,38.5481,21100.0
2015-01-30 11:25:00,47.64,47.79,47.64,47.77,63700.0,38.54,38.6613,38.54,38.6452,63700.0
2015-01-30 11:30:00,47.76,47.81,47.75,47.75,40000.0,38.6371,38.6775,38.629,38.629,40000.0
2015-01-30 11:35:00,47.75,47.79,47.75,47.78,34800.0,38.629,38.6613,38.629,38.6532,34800.0
2015-01-30 11:40:00,47.78,47.78,47.66,47.72,38700.0,38.6532,38.6532,38.5562,38.6047,38700.0
2015-01-30 11:45:00,47.7,47.74,47.69,47.69,18500.0,38.5885,38.6209,38.5804,38.5804,18500.0
2015-01-30 11:50:00,47.69,47.7,47.62,47.64,44400.0,38.5804,38.5885,38.5238,38.54,44400.0
2015-01-30 11:55:00,47.64,47.78,47.64,47.77,32500.0,38.54,38.6532,38.54,38.6452,32500.0
2015-01-30 12:00:00,47.78,47.9,47.78,47.86,73700.0,38.6532,38.7503,38.6532,38.718,73700.0
2015-01-30 12:05:00,47.87,47.89,47.86,47.88,14900.0,38.7261,38.7422,38.718,38.7341,14900.0
2015-01-30 12:10:00,47.88,47.95,47.83,47.93,63900.0,38.7341,38.7908,38.6937,38.7746,63900.0
2015-01-30 12:15:00,47.93,47.97,47.92,47.93,24000.0,38.7746,38.807,38.7665,38.7746,24000.0
2015-01-30 12:20:00,47.93,47.98,47.91,47.98,25900.0,38.7746,38.815,38.7584,38.815,25900.0
2015-01-30 12:25:00,47.98,48.0,47.91,47.94,34500.0,38.815,38.8312,38.7584,38.7827,34500.0
2015-01-30 12:30:00,47.94,47.96,47.9,47.94,45000.0,38.7827,38.7989,38.7503,38.7827,45000.0
2015-01-30 12:35:00,47.94,47.96,47.89,47.91,26400.0,38.7827,38.7989,38.7422,38.7584,26400.0
2015-01-30 12:40:00,47.9,47.91,47.85,47.85,18700.0,38.7503,38.7584,38.7099,38.7099,18700.0
2015-01-30 12:45:00,47.85,47.87,47.82,47.85,40100.0,38.7099,38.7261,38.6856,38.7099,40100.0
2015-01-30 12:50:00,47.85,47.93,47.84,47.86,58200.0,38.7099,38.7746,38.7018,38.718,58200.0
2015-01-30 12:55:00,47.87,47.88,47.8,47.83,44300.0,38.7261,38.7341,38.6694,38.6937,44300.0
2015-01-30 13:00:00,47.83,47.89,47.83,47.87,34100.0,38.6937,38.7422,38.6937,38.7261,34100.0
2015-01-30 13:05:00,47.88,47.88,47.81,47.83,27800.0,38.7341,38.7341,38.6775,38.6937,27800.0
2015-01-30 13:10:00,47.83,47.83,47.79,47.79,18000.0,38.6937,38.6937,38.6613,38.6613,18000.0
2015-01-30 13:15:00,47.79,47.79,47.73,47.76,25800.0,38.6613,38.6613,38.6128,38.6371,25800.0
2015-01-30 13:20:00,47.76,47.81,47.75,47.75,35700.0,38.6371,38.6775,38.629,38.629,35700.0
2015-01-30 13:25:00,47.75,47.87,47.74,47.87,11600.0,38.629,38.7261,38.6209,38.7261,11600.0
2015-01-30 13:30:00,47.85,47.91,47.83,47.9,32300.0,38.7099,38.7584,38.6937,38.7503,32300.0
2015-01-30 13:35:00,47.91,47.93,47.84,47.85,21500.0,38.7584,38.7746,38.7018,38.7099,21500.0
2015-01-30 13:40:00,47.85,47.92,47.82,47.92,18300.0,38.7099,38.7665,38.6856,38.7665,18300.0
2015-01-30 13:45:00,47.93,47.98,47.91,47.98,30900.0,38.7746,38.815,38.7584,38.815,30900.0
2015-01-30 13:50:00,47.97,47.98,47.94,47.97,29100.0,38.807,38.815,38.7827,38.807,29100.0
2015-01-30 13:55:00,47.95,48.03,47.93,48.01,61600.0,38.7908,38.8555,38.7746,38.8393,61600.0
2015-01-30 14:00:00,48.01,48.02,47.97,48.01,27000.0,38.8393,38.8474,38.807,38.8393,27000.0
2015-01-30 14:05:00,48.01,48.07,48.0,48.06,27400.0,38.8393,38.8878,38.8312,38.8798,27400.0
2015-01-30 14:10:00,48.06,48.07,47.97,48.01,22000.0,38.8798,38.8878,38.807,38.8393,22000.0
2015-01-30 14:15:00,48.01,48.13,47.99,48.12,42100.0,38.8393,38.9364,38.8231,38.9283,42100.0
2015-01-30 14:20:00,48.12,48.16,48.09,48.15,81100.0,38.9283,38.9607,38.904,38.9526,81100.0
2015-01-30 14:25:00,48.14,48.24,48.14,48.24,55900.0,38.9445,39.0254,38.9445,39.0254,55900.0
2015-01-30 14:30:00,48.25,48.26,48.17,48.18,38100.0,39.0335,39.0416,38.9687,38.9768,38100.0
2015-01-30 14:35:00,48.19,48.21,48.14,48.15,47300.0,38.9849,39.0011,38.9445,38.9526,47300.0
2015-01-30 14:40:00,48.15,48.17,48.1,48.13,38300.0,38.9526,38.9687,38.9121,38.9364,38300.0
2015-01-30 14:45:00,48.11,48.14,48.05,48.07,67900.0,38.9202,38.9445,38.8717,38.8878,67900.0
2015-01-30 14:50:00,48.04,48.05,47.97,47.99,69100.0,38.8636,38.8717,38.807,38.8231,69100.0
2015-01-30 14:55:00,47.98,47.99,47.88,47.92,81000.0,38.815,38.8231,38.7341,38.7665,81000.0
2015-01-30 15:00:00,47.92,48.0,47.89,47.91,85500.0,38.7665,38.8312,38.7422,38.7584,85500.0
2015-01-30 15:05:00,47.92,47.93,47.77,47.81,97200.0,38.7665,38.7746,38.6452,38.6775,97200.0
2015-01-30 15:10:00,47.8,47.91,47.79,47.91,85100.0,38.6694,38.7584,38.6613,38.7584,85100.0
2015-01-30 15:15:00,47.91,47.92,47.81,47.81,177800.0,38.7584,38.7665,38.6775,38.6775,177800.0
2015-01-30 15:20:00,47.81,47.83,47.71,47.78,155300.0,38.6775,38.6937,38.5966,38.6532,155300.0
2015-01-30 15:25:00,47.78,47.88,47.72,47.84,165700.0,38.6532,38.7341,38.6047,38.7018,165700.0
2015-01-30 15:30:00,47.84,47.85,47.78,47.83,247400.0,38.7018,38.7099,38.6532,38.6937,247400.0
2015-01-30 15:35:00,47.82,47.9,47.79,47.81,305300.0,38.6856,38.7503,38.6613,38.6775,305300.0
2015-01-30 15:40:00,47.8,47.8,47.69,47.74,120700.0,38.6694,38.6694,38.5804,38.6209,120700.0
2015-01-30 15:45:00,47.74,47.79,47.68,47.69,130000.0,38.6209,38.6613,38.5723,38.5804,130000.0
2015-01-30 15:50:00,47.68,47.72,47.67,47.67,255900.0,38.5723,38.6047,38.5643,38.5643,255900.0
2015-01-30 15:55:00,47.67,47.69,47.63,47.68,382700.0,38.5643,38.5804,38.5319,38.5723,382700.0
2015-02-02 09:30:00,47.74,47.92,47.55,47.87,260100.0,38.6209,38.7665,38.4672,38.7261,260100.0
2015-02-02 09:35:00,47.85,48.02,47.85,47.91,124600.0,38.7099,38.8474,38.7099,38.7584,124600.0
2015-02-02 09:40:00,47.91,47.99,47.84,47.98,164200.0,38.7584,38.8231,38.7018,38.815,164200.0
2015-02-02 09:45:00,47.99,48.03,47.93,47.98,203900.0,38.8231,38.8555,38.7746,38.815,203900.0
2015-02-02 09:50:00,47.97,47.97,47.86,47.88,101100.0,38.807,38.807,38.718,38.7341,101100.0
2015-02-02 09:55:00,47.87,47.91,47.85,47.86,77200.0,38.7261,38.7584,38.7099,38.718,77200.0
2015-02-02 10:00:00,47.86,47.86,47.75,47.75,175400.0,38.718,38.718,38.629,38.629,175400.0
2015-02-02 10:05:00,47.75,47.75,47.58,47.63,96800.0,38.629,38.629,38.4914,38.5319,96800.0
2015-02-02 10:10:00,47.63,47.69,47.57,47.65,130300.0,38.5319,38.5804,38.4834,38.5481,130300.0
2015-02-02 10:15:00,47.64,47.71,47.63,47.67,58800.0,38.54,38.5966,38.5319,38.5643,58800.0
2015-02-02 10:20:00,47.67,47.71,47.62,47.62,106800.0,38.5643,38.5966,38.5238,38.5238,106800.0
2015-02-02 10:25:00,47.62,47.71,47.62,47.7,83000.0,38.5238,38.5966,38.5238,38.5885,83000.0
2015-02-02 10:30:00,47.7,47.73,47.57,47.6,191000.0,38.5885,38.6128,38.4834,38.5076,191000.0
2015-02-02 10:35:00,47.61,47.7,47.59,47.7,47500.0,38.5157,38.5885,38.4995,38.5885,47500.0
2015-02-02 10:40:00,47.7,47.77,47.69,47.77,58500.0,38.5885,38.6452,38.5804,38.6452,58500.0
2015-02-02 10:45:00,47.75,47.75,47.63,47.64,102900.0,38.629,38.629,38.5319,38.54,102900.0
2015-02-02 10:50:00,47.64,47.73,47.62,47.72,104600.0,38.54,38.6128,38.5238,38.6047,104600.0
2015-02-02 10:55:00,47.73,47.73,47.65,47.69,84300.0,38.6128,38.6128,38.5481,38.5804,84300.0
2015-02-02 11:00:00,47.68,47.81,47.68,47.81,68200.0,38.5723,38.6775,38.5723,38.6775,68200.0
2015-02-02 11:05:00,47.81,47.87,47.81,47.85,50300.0,38.6775,38.7261,38.6775,38.7099,50300.0
2015-02-02 11:10:00,47.86,47.93,47.86,47.88,79100.0,38.718,38.7746,38.718,38.7341,79100.0
2015-02-02 11:15:00,47.89,47.92,47.87,47.88,140800.0,38.7422,38.7665,38.7261,38.7341,140800.0
2015-02-02 11:20:00,47.87,47.88,47.82,47.85,68000.0,38.7261,38.7341,38.6856,38.7099,68000.0
2015-02-02 11:25:00,47.86,47.96,47.81,47.95,50900.0,38.718,38.7989,38.6775,38.7908,50900.0
2015-02-02 11:30:00,47.98,48.06,47.94,48.05,132100.0,38.815,38.8798,38.7827,38.8717,132100.0
2015-02-02 11:35:00,48.05,48.12,48.04,48.07,45900.0,38.8717,38.9283,38.8636,38.8878,45900.0
2015-02-02 11:40:00,48.06,48.07,47.99,48.02,88500.0,38.8798,38.8878,38.8231,38.8474,88500.0
2015-02-02 11:45:00,48.04,48.11,48.01,48.04,66400.0,38.8636,38.9202,38.8393,38.8636,66400.0
2015-02-02 11:50:00,48.04,48.05,47.99,48.0,25100.0,38.8636,38.8717,38.8231,38.8312,25100.0
2015-02-02 11:55:00,48.01,48.02,47.97,48.0,32500.0,38.8393,38.8474,38.807,38.8312,32500.0
2015-02-02 12:00:00,48.01,48.02,47.89,47.9,42200.0,38.8393,38.8474,38.7422,38.7503,42200.0
2015-02-02 12:05:00,47.89,47.9,47.84,47.89,29300.0,38.7422,38.7503,38.7018,38.7422,29300.0
2015-02-02 12:10:00,47.89,47.89,47.84,47.85,17400.0,38.7422,38.7422,38.7018,38.7099,17400.0
2015-02-02 12:15:00,47.84,47.93,47.84,47.93,17400.0,38.7018,38.7746,38.7018,38.7746,17400.0
2015-02-02 12:20:00,47.92,47.92,47.84,47.84,42700.0,38.7665,38.7665,38.7018,38.7018,42700.0
2015-02-02 12:25:00,47.84,47.88,47.83,47.85,26500.0,38.7018,38.7341,38.6937,38.7099,26500.0
2015-02-02 12:30:00,47.85,47.86,47.81,47.83,28800.0,38.7099,38.718,38.6775,38.6937,28800.0
2015-02-02 12:35:00,47.84,47.91,47.84,47.91,111400.0,38.7018,38.7584,38.7018,38.7584,111400.0
2015-02-02 12:40:00,47.91,47.95,47.84,47.87,64300.0,38.7584,38.7908,38.7018,38.7261,64300.0
2015-02-02 12:45:00,47.87,47.87,47.75,47.75,61500.0,38.7261,38.7261,38.629,38.629,61500.0
2015-02-02 12:50:00,47.75,47.76,47.71,47.73,56800.0,38.629,38.6371,38.5966,38.6128,56800.0
2015-02-02 12:55:00,47.72,47.73,47.63,47.63,67500.0,38.6047,38.6128,38.5319,38.5319,67500.0
2015-02-02 13:00:00,47.64,47.67,47.57,47.59,87700.0,38.54,38.5643,38.4834,38.4995,87700.0
2015-02-02 13:05:00,47.59,47.62,47.56,47.62,56200.0,38.4995,38.5238,38.4753,38.5238,56200.0
2015-02-02 13:10:00,47.62,47.67,47.62,47.62,51100.0,38.5238,38.5643,38.5238,38.5238,51100.0
2015-02-02 13:15:00,47.61,47.63,47.57,47.59,64700.0,38.5157,38.5319,38.4834,38.4995,64700.0
2015-02-02 13:20:00,47.58,47.69,47.58,47.67,86500.0,38.4914,38.5804,38.4914,38.5643,86500.0
2015-02-02 13:25:00,47.68,47.68,47.63,47.64,67500.0,38.5723,38.5723,38.5319,38.54,67500.0
2015-02-02 13:30:00,47.66,47.7,47.54,47.54,37200.0,38.5562,38.5885,38.4591,38.4591,37200.0
2015-02-02 13:35:00,47.53,47.54,47.47,47.47,48700.0,38.451,38.4591,38.4025,38.4025,48700.0
2015-02-02 13:40:00,47.46,47.5,47.41,47.43,76600.0,38.3944,38.4267,38.3539,38.3701,76600.0
2015-02-02 13:45:00,47.44,47.49,47.43,47.46,39600.0,38.3782,38.4186,38.3701,38.3944,39600.0
2015-02-02 13:50:00,47.47,47.59,47.47,47.58,36800.0,38.4025,38.4995,38.4025,38.4914,36800.0
2015-02-02 13:55:00,47.58,47.58,47.5,47.53,41200.0,38.4914,38.4914,38.4267,38.451,41200.0
2015-02-02 14:00:00,47.53,47.61,47.51,47.6,30900.0,38.451,38.5157,38.4348,38.5076,30900.0
2015-02-02 14:05:00,47.61,47.68,47.59,47.64,24700.0,38.5157,38.5723,38.4995,38.54,24700.0
2015-02-02 14:10:00,47.64,47.65,47.59,47.64,22400.0,38.54,38.5481,38.4995,38.54,22400.0
2015-02-02 14:15:00,47.65,47.76,47.64,47.76,17700.0,38.5481,38.6371,38.54,38.6371,17700.0
2015-02-02 14:20:00,47.76,47.83,47.75,47.81,37400.0,38.6371,38.6937,38.629,38.6775,37400.0
2015-02-02 14:25:00,47.82,47.88,47.78,47.88,29700.0,38.6856,38.7341,38.6532,38.7341,29700.0
2015-02-02 14:30:00,47.88,47.9,47.81,47.85,37100.0,38.7341,38.7503,38.6775,38.7099,37100.0
2015-02-02 14:35:00,47.85,47.86,47.76,47.78,21900.0,38.7099,38.718,38.6371,38.6532,21900.0
2015-02-02 14:40:00,47.77,47.78,47.73,47.74,19800.0,38.6452,38.6532,38.6128,38.6209,19800.0
2015-02-02 14:45:00,47.73,47.73,47.65,47.65,28700.0,38.6128,38.6128,38.5481,38.5481,28700.0
2015-02-02 14:50:00,47.66,47.78,47.66,47.72,53900.0,38.5562,38.6532,38.5562,38.6047,53900.0
2015-02-02 14:55:00,47.73,47.73,47.63,47.67,46900.0,38.6128,38.6128,38.5319,38.5643,46900.0
2015-02-02 15:00:00,47.68,47.76,47.67,47.75,57500.0,38.5723,38.6371,38.5643,38.629,57500.0
2015-02-02 15:05:00,47.74,47.81,47.71,47.8,32700.0,38.6209,38.6775,38.5966,38.6694,32700.0
2015-02-02 15:10:00,47.81,47.91,47.8,47.9,235700.0,38.6775,38.7584,38.6694,38.7503,235700.0
2015-02-02 15:15:00,47.91,47.91,47.82,47.87,84500.0,38.7584,38.7584,38.6856,38.7261,84500.0
2015-02-02 15:20:00,47.87,47.97,47.86,47.9,32500.0,38.7261,38.807,38.718,38.7503,32500.0
2015-02-02 15:25:00,47.9,47.94,47.89,47.93,14400.0,38.7503,38.7827,38.7422,38.7746,14400.0
2015-02-02 15:30:00,47.93,48.0,47.91,47.96,46300.0,38.7746,38.8312,38.7584,38.7989,46300.0
2015-02-02 15:35:00,47.95,48.13,47.92,48.12,127800.0,38.7908,38.9364,38.7665,38.9283,127800.0
2015-02-02 15:40:00,48.13,48.25,48.12,48.2,143700.0,38.9364,39.0335,38.9283,38.993,143700.0
2015-02-02 15:45:00,48.2,48.22,48.1,48.16,78500.0,38.993,39.0092,38.9121,38.9607,78500.0
2015-02-02 15:50:00,48.16,48.19,48.1,48.1,151200.0,38.9607,38.9849,38.9121,38.9121,151200.0
2015-02-02 15:55:00,48.11,48.14,48.05,48.13,190800.0,38.9202,38.9445,38.8717,38.9364,190800.0
2015-02-03 09:30:00,48.45,48.75,48.37,48.66,131100.0,39.1953,39.438,39.1305,39.3652,131100.0
2015-02-03 09:35:00,48.69,48.82,48.69,48.71,88800.0,39.3894,39.4946,39.3894,39.4056,88800.0
2015-02-03 09:40:00,48.71,48.83,48.7,48.77,124200.0,39.4056,39.5027,39.3975,39.4541,124200.0
2015-02-03 09:45:00,48.77,48.85,48.77,48.77,80000.0,39.4541,39.5189,39.4541,39.4541,80000.0
2015-02-03 09:50:00,48.77,48.8,48.73,48.76,68500.0,39.4541,39.4784,39.4218,39.446,68500.0
2015-02-03 09:55:00,48.76,48.81,48.76,48.8,109900.0,39.446,39.4865,39.446,39.4784,109900.0
2015-02-03 10:00:00,48.81,48.87,48.73,48.8,166600.0,39.4865,39.535,39.4218,39.4784,166600.0
2015-02-03 10:05:00,48.8,48.82,48.66,48.7,112400.0,39.4784,39.4946,39.3652,39.3975,112400.0
2015-02-03 10:10:00,48.69,48.71,48.63,48.63,42800.0,39.3894,39.4056,39.3409,39.3409,42800.0
2015-02-03 10:15:00,48.63,48.71,48.61,48.69,60900.0,39.3409,39.4056,39.3247,39.3894,60900.0
2015-02-03 10:20:00,48.69,48.81,48.68,48.74,38600.0,39.3894,39.4865,39.3813,39.4299,38600.0
2015-02-03 10:25:00,48.74,48.8,48.74,48.8,62000.0,39.4299,39.4784,39.4299,39.4784,62000.0
2015-02-03 10:30:00,48.83,48.83,48.73,48.74,28800.0,39.5027,39.5027,39.4218,39.4299,28800.0
2015-02-03 10:35:00,48.76,48.8,48.73,48.74,39600.0,39.446,39.4784,39.4218,39.4299,39600.0
2015-02-03 10:40:00,48.73,48.79,48.7,48.73,66800.0,39.4218,39.4703,39.3975,39.4218,66800.0
2015-02-03 10:45:00,48.73,48.75,48.66,48.71,74400.0,39.4218,39.438,39.3652,39.4056,74400.0
2015-02-03 10:50:00,48.71,48.74,48.68,48.7,86700.0,39.4056,39.4299,39.3813,39.3975,86700.0
2015-02-03 10:55:00,48.72,48.72,48.56,48.56,82300.0,39.4137,39.4137,39.2843,39.2843,82300.0
2015-02-03 11:00:00,48.55,48.64,48.55,48.57,165600.0,39.2762,39.349,39.2762,39.2923,165600.0
2015-02-03 11:05:00,48.57,48.68,48.55,48.67,40900.0,39.2923,39.3813,39.2762,39.3732,40900.0
2015-02-03 11:10:00,48.67,48.7,48.62,48.65,35500.0,39.3732,39.3975,39.3328,39.3571,35500.0
2015-02-03 11:15:00,48.65,48.73,48.62,48.73,72600.0,39.3571,39.4218,39.3328,39.4218,72600.0
2015-02-03 11:20:00,48.74,48.78,48.73,48.78,34000.0,39.4299,39.4622,39.4218,39.4622,34000.0
2015-02-03 11:25:00,48.79,48.8,48.69,48.72,71400.0,39.4703,39.4784,39.3894,39.4137,71400.0
2015-02-03 11:30:00,48.71,48.74,48.69,48.72,45500.0,39.4056,39.4299,39.3894,39.4137,45500.0
2015-02-03 11:35:00,48.7,48.76,48.68,48.73,38200.0,39.3975,39.446,39.3813,39.4218,38200.0
2015-02-03 11:40:00,48.74,48.84,48.74,48.8,34300.0,39.4299,39.5108,39.4299,39.4784,34300.0
2015-02-03 11:45:00,48.8,48.81,48.74,48.8,21500.0,39.4784,39.4865,39.4299,39.4784,21500.0
2015-02-03 11:50:00,48.8,48.81,48.7,48.7,28100.0,39.4784,39.4865,39.3975,39.3975,28100.0
2015-02-03 11:55:00,48.71,48.75,48.66,48.71,35500.0,39.4056,39.438,39.3652,39.4056,35500.0
2015-02-03 12:00:00,48.7,48.74,48.67,48.73,173500.0,39.3975,39.4299,39.3732,39.4218,173500.0
2015-02-03 12:05:00,48.73,48.75,48.72,48.73,89600.0,39.4218,39.438,39.4137,39.4218,89600.0
2015-02-03 12:10:00,48.73,48.82,48.73,48.8,26100.0,39.4218,39.4946,39.4218,39.4784,26100.0
2015-02-03 12:15:00,48.79,48.79,48.76,48.79,33100.0,39.4703,39.4703,39.446,39.4703,33100.0
2015-02-03 12:20:00,48.79,48.83,48.73,48.74,46500.0,39.4703,39.5027,39.4218,39.4299,46500.0
2015-02-03 12:25:00,48.74,48.81,48.73,48.79,25700.0,39.4299,39.4865,39.4218,39.4703,25700.0
2015-02-03 12:30:00,48.78,48.79,48.72,48.74,18100.0,39.4622,39.4703,39.4137,39.4299,18100.0
2015-02-03 12:35:00,48.74,48.77,48.7,48.75,43300.0,39.4299,39.4541,39.3975,39.438,43300.0
2015-02-03 12:40:00,48.77,48.83,48.74,48.82,22800.0,39.4541,39.5027,39.4299,39.4946,22800.0
2015-02-03 12:45:00,48.84,48.86,48.81,48.81,18700.0,39.5108,39.5269,39.4865,39.4865,18700.0
2015-02-03 12:50:00,48.82,48.89,48.78,48.87,36000.0,39.4946,39.5512,39.4622,39.535,36000.0
2015-02-03 12:55:00,48.87,48.91,48.81,48.84,34200.0,39.535,39.5674,39.4865,39.5108,34200.0
2015-02-03 13:00:00,48.84,48.86,48.81,48.83,34100.0,39.5108,39.5269,39.4865,39.5027,34100.0
2015-02-03 13:05:00,48.84,48.88,48.83,48.87,30500.0,39.5108,39.5431,39.5027,39.535,30500.0
2015-02-03 13:10:00,48.86,48.96,48.82,48.93,48700.0,39.5269,39.6078,39.4946,39.5836,48700.0
2015-02-03 13:15:00,48.94,48.95,48.92,48.94,19300.0,39.5917,39.5998,39.5755,39.5917,19300.0
2015-02-03 13:20:00,48.95,49.03,48.95,48.99,25100.0,39.5998,39.6645,39.5998,39.6321,25100.0
2015-02-03 13:25:00,49.01,49.02,48.97,49.01,21000.0,39.6483,39.6564,39.6159,39.6483,21000.0
2015-02-03 13:30:00,49.02,49.05,49.0,49.02,30100.0,39.6564,39.6807,39.6402,39.6564,30100.0
2015-02-03 13:35:00,49.03,49.03,48.97,48.98,16100.0,39.6645,39.6645,39.6159,39.624,16100.0
2015-02-03 13:40:00,48.99,49.04,48.98,49.03,20500.0,39.6321,39.6726,39.624,39.6645,20500.0
2015-02-03 13:45:00,49.03,49.07,49.01,49.05,29800.0,39.6645,39.6968,39.6483,39.6807,29800.0
2015-02-03 13:50:00,49.06,49.14,49.05,49.14,71500.0,39.6887,39.7535,39.6807,39.7535,71500.0
2015-02-03 13:55:00,49.13,49.17,49.13,49.17,48100.0,39.7454,39.7777,39.7454,39.7777,48100.0
2015-02-03 14:00:00,49.17,49.21,49.16,49.17,36900.0,39.7777,39.8101,39.7696,39.7777,36900.0
2015-02-03 14:05:00,49.17,49.18,49.13,49.13,42600.0,39.7777,39.7858,39.7454,39.7454,42600.0
2015-02-03 14:10:00,49.13,49.16,49.11,49.13,24000.0,39.7454,39.7696,39.7292,39.7454,24000.0
2015-02-03 14:15:00,49.12,49.17,49.12,49.15,20800.0,39.7373,39.7777,39.7373,39.7616,20800.0
2015-02-03 14:20:00,49.15,49.16,49.09,49.09,15400.0,39.7616,39.7696,39.713,39.713,15400.0
2015-02-03 14:25:00,49.09,49.1,49.05,49.08,42300.0,39.713,39.7211,39.6807,39.7049,42300.0
2015-02-03 14:30:00,49.08,49.1,49.07,49.08,14800.0,39.7049,39.7211,39.6968,39.7049,14800.0
2015-02-03 14:35:00,49.08,49.08,49.01,49.06,23400.0,39.7049,39.7049,39.6483,39.6887,23400.0
2015-02-03 14:40:00,49.07,49.12,49.06,49.11,22500.0,39.6968,39.7373,39.6887,39.7292,22500.0
2015-02-03 14:45:00,49.1,49.1,49.04,49.06,24300.0,39.7211,39.7211,39.6726,39.6887,24300.0
2015-02-03 14:50:00,49.05,49.06,49.0,49.0,14800.0,39.6807,39.6887,39.6402,39.6402,14800.0
2015-02-03 14:55:00,49.0,49.07,49.0,49.07,16100.0,39.6402,39.6968,39.6402,39.6968,16100.0
2015-02-03 15:00:00,49.08,49.12,49.08,49.11,20700.0,39.7049,39.7373,39.7049,39.7292,20700.0
2015-02-03 15:05:00,49.12,49.13,49.07,49.11,25500.0,39.7373,39.7454,39.6968,39.7292,25500.0
2015-02-03 15:10:00,49.11,49.11,49.02,49.09,40600.0,39.7292,39.7292,39.6564,39.713,40600.0
2015-02-03 15:15:00,49.09,49.11,49.07,49.07,112400.0,39.713,39.7292,39.6968,39.6968,112400.0
2015-02-03 15:20:00,49.07,49.15,49.07,49.15,48800.0,39.6968,39.7616,39.6968,39.7616,48800.0
2015-02-03 15:25:00,49.15,49.15,49.08,49.13,87700.0,39.7616,39.7616,39.7049,39.7454,87700.0
2015-02-03 15:30:00,49.12,49.15,49.03,49.03,138900.0,39.7373,39.7616,39.6645,39.6645,138900.0
2015-02-03 15:35:00,49.04,49.08,49.04,49.08,113900.0,39.6726,39.7049,39.6726,39.7049,113900.0
2015-02-03 15:40:00,49.08,49.12,49.06,49.1,164800.0,39.7049,39.7373,39.6887,39.7211,164800.0
2015-02-03 15:45:00,49.1,49.14,49.09,49.12,190000.0,39.7211,39.7535,39.713,39.7373,190000.0
2015-02-03 15:50:00,49.12,49.19,49.12,49.14,279600.0,39.7373,39.7939,39.7373,39.7535,279600.0
2015-02-03 15:55:00,49.14,49.18,49.12,49.15,945100.0,39.7535,39.7858,39.7373,39.7616,945100.0
2015-02-04 09:30:00,48.88,49.0,48.77,48.88,653100.0,39.5431,39.6402,39.4541,39.5431,653100.0
2015-02-04 09:35:00,48.89,48.94,48.79,48.82,254400.0,39.5512,39.5917,39.4703,39.4946,254400.0
2015-02-04 09:40:00,48.85,48.93,48.8,48.89,70500.0,39.5189,39.5836,39.4784,39.5512,70500.0
2015-02-04 09:45:00,48.89,48.91,48.76,48.86,77900.0,39.5512,39.5674,39.446,39.5269,77900.0
2015-02-04 09:50:00,48.86,48.91,48.83,48.88,65600.0,39.5269,39.5674,39.5027,39.5431,65600.0
2015-02-04 09:55:00,48.88,48.98,48.85,48.98,41900.0,39.5431,39.624,39.5189,39.624,41900.0
2015-02-04 10:00:00,48.99,49.08,48.99,49.03,96600.0,39.6321,39.7049,39.6321,39.6645,96600.0
2015-02-04 10:05:00,49.03,49.06,48.96,48.96,90600.0,39.6645,39.6887,39.6078,39.6078,90600.0
2015-02-04 10:10:00,48.96,49.04,48.91,48.93,100800.0,39.6078,39.6726,39.5674,39.5836,100800.0
2015-02-04 10:15:00,48.94,48.96,48.9,48.96,36300.0,39.5917,39.6078,39.5593,39.6078,36300.0
2015-02-04 10:20:00,48.95,48.96,48.89,48.92,100500.0,39.5998,39.6078,39.5512,39.5755,100500.0
2015-02-04 10:25:00,48.93,48.94,48.87,48.9,149500.0,39.5836,39.5917,39.535,39.5593,149500.0
2015-02-04 10:30:00,48.9,48.9,48.79,48.88,162500.0,39.5593,39.5593,39.4703,39.5431,162500.0
2015-02-04 10:35:00,48.88,48.91,48.79,48.91,46600.0,39.5431,39.5674,39.4703,39.5674,46600.0
2015-02-04 10:40:00,48.91,49.0,48.88,49.0,51200.0,39.5674,39.6402,39.5431,39.6402,51200.0
2015-02-04 10:45:00,49.0,49.0,48.97,48.97,30100.0,39.6402,39.6402,39.6159,39.6159,30100.0
2015-02-04 10:50:00,48.98,48.98,48.9,48.91,38800.0,39.624,39.624,39.5593,39.5674,38800.0
2015-02-04 10:55:00,48.92,48.99,48.88,48.97,34500.0,39.5755,39.6321,39.5431,39.6159,34500.0
2015-02-04 11:00:00,48.96,49.01,48.91,49.0,56800.0,39.6078,39.6483,39.5674,39.6402,56800.0
2015-02-04 11:05:00,49.0,49.06,48.98,49.05,47000.0,39.6402,39.6887,39.624,39.6807,47000.0
2015-02-04 11:10:00,49.05,49.05,48.94,49.04,148700.0,39.6807,39.6807,39.5917,39.6726,148700.0
2015-02-04 11:15:00,49.04,49.08,48.99,48.99,72700.0,39.6726,39.7049,39.6321,39.6321,72700.0
2015-02-04 11:20:00,48.99,49.06,48.99,49.06,35500.0,39.6321,39.6887,39.6321,39.6887,35500.0
2015-02-04 11:25:00,49.06,49.07,49.02,49.04,45800.0,39.6887,39.6968,39.6564,39.6726,45800.0
2015-02-04 11:30:00,49.05,49.07,49.03,49.07,61500.0,39.6807,39.6968,39.6645,39.6968,61500.0
2015-02-04 11:35:00,49.09,49.11,49.06,49.08,28100.0,39.713,39.7292,39.6887,39.7049,28100.0
2015-02-04 11:40:00,49.08,49.08,49.04,49.08,33900.0,39.7049,39.7049,39.6726,39.7049,33900.0
2015-02-04 11:45:00,49.08,49.11,49.07,49.1,28800.0,39.7049,39.7292,39.6968,39.7211,28800.0
2015-02-04 11:50:00,49.1,49.1,49.02,49.02,30100.0,39.7211,39.7211,39.6564,39.6564,30100.0
2015-02-04 11:55:00,49.02,49.02,48.97,49.0,32800.0,39.6564,39.6564,39.6159,39.6402,32800.0
2015-02-04 12:00:00,49.0,49.02,48.98,49.02,10900.0,39.6402,39.6564,39.624,39.6564,10900.0
2015-02-04 12:05:00,49.02,49.04,48.99,49.01,20500.0,39.6564,39.6726,39.6321,39.6483,20500.0
2015-02-04 12:10:00,49.01,49.01,48.96,48.97,21200.0,39.6483,39.6483,39.6078,39.6159,21200.0
2015-02-04 12:15:00,48.97,49.01,48.95,48.96,21400.0,39.6159,39.6483,39.5998,39.6078,21400.0
2015-02-04 12:20:00,48.96,48.99,48.95,48.98,12100.0,39.6078,39.6321,39.5998,39.624,12100.0
2015-02-04 12:25:00,48.98,48.98,48.84,48.84,28300.0,39.624,39.624,39.5108,39.5108,28300.0
2015-02-04 12:30:00,48.83,48.88,48.82,48.87,31800.0,39.5027,39.5431,39.4946,39.535,31800.0
2015-02-04 12:35:00,48.88,48.88,48.81,48.83,20000.0,39.5431,39.5431,39.4865,39.5027,20000.0
2015-02-04 12:40:00,48.83,48.83,48.76,48.77,44500.0,39.5027,39.5027,39.446,39.4541,44500.0
2015-02-04 12:45:00,48.77,48.83,48.76,48.81,23300.0,39.4541,39.5027,39.446,39.4865,23300.0
2015-02-04 12:50:00,48.81,48.89,48.81,48.84,31000.0,39.4865,39.5512,39.4865,39.5108,31000.0
2015-02-04 12:55:00,48.83,48.9,48.82,48.88,19400.0,39.5027,39.5593,39.4946,39.5431,19400.0
2015-02-04 13:00:00,48.89,48.94,48.86,48.92,16900.0,39.5512,39.5917,39.5269,39.5755,16900.0
2015-02-04 13:05:00,48.91,48.94,48.89,48.93,27900.0,39.5674,39.5917,39.5512,39.5836,27900.0
2015-02-04 13:10:00,48.93,48.93,48.88,48.89,10800.0,39.5836,39.5836,39.5431,39.5512,10800.0
2015-02-04 13:15:00,48.9,48.92,48.89,48.9,33100.0,39.5593,39.5755,39.5512,39.5593,33100.0
2015-02-04 13:20:00,48.9,48.91,48.87,48.89,19400.0,39.5593,39.5674,39.535,39.5512,19400.0
2015-02-04 13:25:00,48.9,48.95,48.9,48.94,16500.0,39.5593,39.5998,39.5593,39.5917,16500.0
2015-02-04 13:30:00,48.94,48.97,48.92,48.97,18800.0,39.5917,39.6159,39.5755,39.6159,18800.0
2015-02-04 13:35:00,48.97,48.99,48.94,48.98,40500.0,39.6159,39.6321,39.5917,39.624,40500.0
2015-02-04 13:40:00,48.97,48.97,48.93,48.95,8600.0,39.6159,39.6159,39.5836,39.5998,8600.0
2015-02-04 13:45:00,48.95,48.95,48.88,48.89,17000.0,39.5998,39.5998,39.5431,39.5512,17000.0
2015-02-04 13:50:00,48.88,48.89,48.86,48.87,10800.0,39.5431,39.5512,39.5269,39.535,10800.0
2015-02-04 13:55:00,48.87,48.87,48.81,48.84,20900.0,39.535,39.535,39.4865,39.5108,20900.0
2015-02-04 14:00:00,48.85,48.96,48.84,48.95,13000.0,39.5189,39.6078,39.5108,39.5998,13000.0
2015-02-04 14:05:00,48.95,48.95,48.85,48.87,24300.0,39.5998,39.5998,39.5189,39.535,24300.0
2015-02-04 14:10:00,48.87,48.9,48.82,48.84,24700.0,39.535,39.5593,39.4946,39.5108,24700.0
2015-02-04 14:15:00,48.83,48.87,48.8,48.82,29500.0,39.5027,39.535,39.4784,39.4946,29500.0
2015-02-04 14:20:00,48.81,48.89,48.81,48.83,48300.0,39.4865,39.5512,39.4865,39.5027,48300.0
2015-02-04 14:25:00,48.83,48.91,48.83,48.87,15300.0,39.5027,39.5674,39.5027,39.535,15300.0
2015-02-04 14:30:00,48.89,48.92,48.84,48.85,20900.0,39.5512,39.5755,39.5108,39.5189,20900.0
2015-02-04 14:35:00,48.86,48.99,48.86,48.99,25500.0,39.5269,39.6321,39.5269,39.6321,25500.0
2015-02-04 14:40:00,48.99,48.99,48.95,48.95,12600.0,39.6321,39.6321,39.5998,39.5998,12600.0
2015-02-04 14:45:00,48.95,48.99,48.94,48.99,11900.0,39.5998,39.6321,39.5917,39.6321,11900.0
2015-02-04 14:50:00,48.99,49.03,48.94,49.03,18100.0,39.6321,39.6645,39.5917,39.6645,18100.0
2015-02-04 14:55:00,49.03,49.03,48.97,49.0,14200.0,39.6645,39.6645,39.6159,39.6402,14200.0
2015-02-04 15:00:00,49.0,49.0,48.93,48.99,28400.0,39.6402,39.6402,39.5836,39.6321,28400.0
2015-02-04 15:05:00,49.0,49.02,48.98,49.02,20300.0,39.6402,39.6564,39.624,39.6564,20300.0
2015-02-04 15:10:00,49.01,49.03,48.99,49.03,9000.0,39.6483,39.6645,39.6321,39.6645,9000.0
2015-02-04 15:15:00,49.03,49.09,49.03,49.07,22900.0,39.6645,39.713,39.6645,39.6968,22900.0
2015-02-04 15:20:00,49.07,49.1,49.05,49.08,31100.0,39.6968,39.7211,39.6807,39.7049,31100.0
2015-02-04 15:25:00,49.09,49.16,49.07,49.16,37800.0,39.713,39.7696,39.6968,39.7696,37800.0
2015-02-04 15:30:00,49.16,49.21,49.15,49.21,59800.0,39.7696,39.8101,39.7616,39.8101,59800.0
2015-02-04 15:35:00,49.21,49.23,49.05,49.05,107700.0,39.8101,39.8263,39.6807,39.6807,107700.0
2015-02-04 15:40:00,49.04,49.08,48.89,48.89,329100.0,39.6726,39.7049,39.5512,39.5512,329100.0
2015-02-04 15:45:00,48.89,48.91,48.75,48.83,434300.0,39.5512,39.5674,39.438,39.5027,434300.0
2015-02-04 15:50:00,48.84,48.84,48.76,48.81,343500.0,39.5108,39.5108,39.446,39.4865,343500.0
2015-02-04 15:55:00,48.8,48.87,48.8,48.87,486300.0,39.4784,39.535,39.4784,39.535,486300.0
2015-02-05 09:30:00,49.02,49.31,49.02,49.28,103800.0,39.6564,39.891,39.6564,39.8667,103800.0
2015-02-05 09:35:00,49.27,49.27,49.13,49.24,102400.0,39.8586,39.8586,39.7454,39.8344,102400.0
2015-02-05 09:40:00,49.25,49.25,49.12,49.23,190900.0,39.8425,39.8425,39.7373,39.8263,190900.0
2015-02-05 09:45:00,49.23,49.46,49.22,49.45,109200.0,39.8263,40.0123,39.8182,40.0042,109200.0
2015-02-05 09:50:00,49.46,49.49,49.4,49.47,155900.0,40.0123,40.0366,39.9638,40.0204,155900.0
2015-02-05 09:55:00,49.48,49.55,49.44,49.47,93700.0,40.0285,40.0851,39.9962,40.0204,93700.0
2015-02-05 10:00:00,49.47,49.54,49.43,49.54,116800.0,40.0204,40.0771,39.9881,40.0771,116800.0
2015-02-05 10:05:00,49.54,49.61,49.51,49.51,192100.0,40.0771,40.1337,40.0528,40.0528,192100.0
2015-02-05 10:10:00,49.51,49.58,49.49,49.56,196900.0,40.0528,40.1094,40.0366,40.0932,196900.0
2015-02-05 10:15:00,49.56,49.65,49.56,49.59,405400.0,40.0932,40.166,40.0932,40.1175,405400.0
2015-02-05 10:20:00,49.59,49.66,49.57,49.66,129300.0,40.1175,40.1741,40.1013,40.1741,129300.0
2015-02-05 10:25:00,49.66,49.69,49.63,49.67,267300.0,40.1741,40.1984,40.1499,40.1822,267300.0
2015-02-05 10:30:00,49.66,49.7,49.63,49.69,189800.0,40.1741,40.2065,40.1499,40.1984,189800.0
2015-02-05 10:35:00,49.69,49.79,49.68,49.77,97500.0,40.1984,40.2793,40.1903,40.2631,97500.0
2015-02-05 10:40:00,49.78,49.83,49.76,49.81,74000.0,40.2712,40.3117,40.255,40.2955,74000.0
2015-02-05 10:45:00,49.82,49.87,49.79,49.87,79500.0,40.3036,40.344,40.2793,40.344,79500.0
2015-02-05 10:50:00,49.86,49.9,49.8,49.8,134600.0,40.3359,40.3683,40.2874,40.2874,134600.0
2015-02-05 10:55:00,49.8,49.83,49.74,49.75,67900.0,40.2874,40.3117,40.2389,40.2469,67900.0
2015-02-05 11:00:00,49.75,49.75,49.7,49.73,77300.0,40.2469,40.2469,40.2065,40.2308,77300.0
2015-02-05 11:05:00,49.73,49.75,49.7,49.71,45100.0,40.2308,40.2469,40.2065,40.2146,45100.0
2015-02-05 11:10:00,49.73,49.73,49.69,49.72,75100.0,40.2308,40.2308,40.1984,40.2227,75100.0
2015-02-05 11:15:00,49.71,49.76,49.65,49.67,95400.0,40.2146,40.255,40.166,40.1822,95400.0
2015-02-05 11:20:00,49.68,49.69,49.64,49.66,40600.0,40.1903,40.1984,40.158,40.1741,40600.0
2015-02-05 11:25:00,49.67,49.76,49.64,49.75,41000.0,40.1822,40.255,40.158,40.2469,41000.0
2015-02-05 11:30:00,49.76,49.87,49.74,49.87,113900.0,40.255,40.344,40.2389,40.344,113900.0
2015-02-05 11:35:00,49.88,49.89,49.83,49.86,41400.0,40.3521,40.3602,40.3117,40.3359,41400.0
2015-02-05 11:40:00,49.86,49.86,49.79,49.79,25000.0,40.3359,40.3359,40.2793,40.2793,25000.0
2015-02-05 11:45:00,49.79,49.84,49.79,49.84,34100.0,40.2793,40.3198,40.2793,40.3198,34100.0
2015-02-05 11:50:00,49.83,49.84,49.81,49.83,18500.0,40.3117,40.3198,40.2955,40.3117,18500.0
2015-02-05 11:55:00,49.82,49.86,49.82,49.84,20500.0,40.3036,40.3359,40.3036,40.3198,20500.0
2015-02-05 12:00:00,49.83,49.87,49.82,49.87,15700.0,40.3117,40.344,40.3036,40.344,15700.0
2015-02-05 12:05:00,49.86,49.87,49.84,49.86,19900.0,40.3359,40.344,40.3198,40.3359,19900.0
2015-02-05 12:10:00,49.86,49.86,49.83,49.86,13400.0,40.3359,40.3359,40.3117,40.3359,13400.0
2015-02-05 12:15:00,49.85,49.86,49.8,49.81,16400.0,40.3278,40.3359,40.2874,40.2955,16400.0
2015-02-05 12:20:00,49.8,49.83,49.79,49.82,66800.0,40.2874,40.3117,40.2793,40.3036,66800.0
2015-02-05 12:25:00,49.82,49.83,49.79,49.81,60400.0,40.3036,40.3117,40.2793,40.2955,60400.0
2015-02-05 12:30:00,49.81,49.87,49.81,49.86,18600.0,40.2955,40.344,40.2955,40.3359,18600.0
2015-02-05 12:35:00,49.86,49.87,49.85,49.86,25100.0,40.3359,40.344,40.3278,40.3359,25100.0
2015-02-05 12:40:00,49.87,49.89,49.86,49.88,28500.0,40.344,40.3602,40.3359,40.3521,28500.0
2015-02-05 12:45:00,49.89,49.92,49.87,49.88,42200.0,40.3602,40.3845,40.344,40.3521,42200.0
2015-02-05 12:50:00,49.88,49.89,49.81,49.83,35000.0,40.3521,40.3602,40.2955,40.3117,35000.0
2015-02-05 12:55:00,49.83,49.88,49.82,49.88,17900.0,40.3117,40.3521,40.3036,40.3521,17900.0
2015-02-05 13:00:00,49.88,49.93,49.87,49.93,11000.0,40.3521,40.3926,40.344,40.3926,11000.0
2015-02-05 13:05:00,49.93,49.94,49.91,49.94,38100.0,40.3926,40.4006,40.3764,40.4006,38100.0
2015-02-05 13:10:00,49.94,49.96,49.94,49.95,40900.0,40.4006,40.4168,40.4006,40.4087,40900.0
2015-02-05 13:15:00,49.96,50.03,49.95,50.01,47500.0,40.4168,40.4735,40.4087,40.4573,47500.0
2015-02-05 13:20:00,50.0,50.01,49.96,49.98,19600.0,40.4492,40.4573,40.4168,40.433,19600.0
2015-02-05 13:25:00,49.98,50.01,49.97,50.01,12800.0,40.433,40.4573,40.4249,40.4573,12800.0
2015-02-05 13:30:00,50.0,50.01,49.97,49.98,9300.0,40.4492,40.4573,40.4249,40.433,9300.0
2015-02-05 13:35:00,49.98,49.98,49.95,49.96,24600.0,40.433,40.433,40.4087,40.4168,24600.0
2015-02-05 13:40:00,49.96,49.97,49.95,49.95,19800.0,40.4168,40.4249,40.4087,40.4087,19800.0
2015-02-05 13:45:00,49.95,50.0,49.94,50.0,15300.0,40.4087,40.4492,40.4006,40.4492,15300.0
2015-02-05 13:50:00,50.0,50.0,49.97,49.98,15300.0,40.4492,40.4492,40.4249,40.433,15300.0
2015-02-05 13:55:00,49.98,49.99,49.96,49.97,7200.0,40.433,40.4411,40.4168,40.4249,7200.0
2015-02-05 14:00:00,49.97,49.97,49.91,49.93,77800.0,40.4249,40.4249,40.3764,40.3926,77800.0
2015-02-05 14:05:00,49.93,49.98,49.93,49.97,15100.0,40.3926,40.433,40.3926,40.4249,15100.0
2015-02-05 14:10:00,49.97,50.05,49.97,50.05,33300.0,40.4249,40.4896,40.4249,40.4896,33300.0
2015-02-05 14:15:00,50.05,50.06,50.04,50.05,11300.0,40.4896,40.4977,40.4815,40.4896,11300.0
2015-02-05 14:20:00,50.05,50.05,50.0,50.0,15900.0,40.4896,40.4896,40.4492,40.4492,15900.0
2015-02-05 14:25:00,50.0,50.0,49.95,49.96,27700.0,40.4492,40.4492,40.4087,40.4168,27700.0
2015-02-05 14:30:00,49.97,50.01,49.96,49.99,53300.0,40.4249,40.4573,40.4168,40.4411,53300.0
2015-02-05 14:35:00,50.0,50.0,49.98,49.99,27000.0,40.4492,40.4492,40.433,40.4411,27000.0
2015-02-05 14:40:00,49.98,49.99,49.94,49.94,19500.0,40.433,40.4411,40.4006,40.4006,19500.0
2015-02-05 14:45:00,49.93,49.94,49.9,49.94,33700.0,40.3926,40.4006,40.3683,40.4006,33700.0
2015-02-05 14:50:00,49.95,49.99,49.94,49.98,13900.0,40.4087,40.4411,40.4006,40.433,13900.0
2015-02-05 14:55:00,49.98,50.01,49.95,50.01,8600.0,40.433,40.4573,40.4087,40.4573,8600.0
2015-02-05 15:00:00,50.01,50.02,49.97,49.98,13600.0,40.4573,40.4654,40.4249,40.433,13600.0
2015-02-05 15:05:00,49.98,50.0,49.95,49.98,18800.0,40.433,40.4492,40.4087,40.433,18800.0
2015-02-05 15:10:00,49.98,49.99,49.95,49.96,95700.0,40.433,40.4411,40.4087,40.4168,95700.0
2015-02-05 15:15:00,49.96,49.99,49.95,49.96,64700.0,40.4168,40.4411,40.4087,40.4168,64700.0
2015-02-05 15:20:00,49.97,50.01,49.96,50.0,51200.0,40.4249,40.4573,40.4168,40.4492,51200.0
2015-02-05 15:25:00,50.0,50.06,49.99,50.05,57500.0,40.4492,40.4977,40.4411,40.4896,57500.0
2015-02-05 15:30:00,50.05,50.06,50.02,50.04,78700.0,40.4896,40.4977,40.4654,40.4815,78700.0
2015-02-05 15:35:00,50.03,50.08,50.02,50.07,294000.0,40.4735,40.5139,40.4654,40.5058,294000.0
2015-02-05 15:40:00,50.08,50.09,50.06,50.06,80700.0,40.5139,40.522,40.4977,40.4977,80700.0
2015-02-05 15:45:00,50.05,50.06,49.98,50.0,79400.0,40.4896,40.4977,40.433,40.4492,79400.0
2015-02-05 15:50:00,50.0,50.04,50.0,50.03,148100.0,40.4492,40.4815,40.4492,40.4735,148100.0
2015-02-05 15:55:00,50.03,50.07,50.0,50.05,313900.0,40.4735,40.5058,40.4492,40.4896,313900.0
2015-02-06 09:30:00,50.06,50.14,49.89,49.94,238700.0,40.4977,40.5624,40.3602,40.4006,238700.0
2015-02-06 09:35:00,49.94,50.08,49.91,50.08,116300.0,40.4006,40.5139,40.3764,40.5139,116300.0
2015-02-06 09:40:00,50.07,50.14,49.99,50.03,130500.0,40.5058,40.5624,40.4411,40.4735,130500.0
2015-02-06 09:45:00,50.03,50.03,49.97,50.01,94600.0,40.4735,40.4735,40.4249,40.4573,94600.0
2015-02-06 09:50:00,50.0,50.0,49.9,49.95,55500.0,40.4492,40.4492,40.3683,40.4087,55500.0
2015-02-06 09:55:00,49.96,49.98,49.9,49.95,24100.0,40.4168,40.433,40.3683,40.4087,24100.0
2015-02-06 10:00:00,49.96,50.0,49.92,49.93,186300.0,40.4168,40.4492,40.3845,40.3926,186300.0
2015-02-06 10:05:00,49.92,50.0,49.92,49.98,18500.0,40.3845,40.4492,40.3845,40.433,18500.0
2015-02-06 10:10:00,49.98,50.02,49.97,49.99,19800.0,40.433,40.4654,40.4249,40.4411,19800.0
2015-02-06 10:15:00,49.99,50.0,49.95,49.96,21000.0,40.4411,40.4492,40.4087,40.4168,21000.0
2015-02-06 10:20:00,49.95,49.98,49.94,49.97,28500.0,40.4087,40.433,40.4006,40.4249,28500.0
2015-02-06 10:25:00,49.97,49.99,49.96,49.97,23100.0,40.4249,40.4411,40.4168,40.4249,23100.0
2015-02-06 10:30:00,49.96,49.98,49.95,49.98,13500.0,40.4168,40.433,40.4087,40.433,13500.0
2015-02-06 10:35:00,49.97,50.0,49.96,49.98,29600.0,40.4249,40.4492,40.4168,40.433,29600.0
2015-02-06 10:40:00,49.97,50.01,49.94,49.97,57800.0,40.4249,40.4573,40.4006,40.4249,57800.0
2015-02-06 10:45:00,49.96,49.96,49.94,49.95,24900.0,40.4168,40.4168,40.4006,40.4087,24900.0
2015-02-06 10:50:00,49.95,49.97,49.94,49.94,33400.0,40.4087,40.4249,40.4006,40.4006,33400.0
2015-02-06 10:55:00,49.95,49.97,49.93,49.95,12200.0,40.4087,40.4249,40.3926,40.4087,12200.0
2015-02-06 11:00:00,49.95,49.96,49.93,49.94,17500.0,40.4087,40.4168,40.3926,40.4006,17500.0
2015-02-06 11:05:00,49.95,49.97,49.9,49.96,87600.0,40.4087,40.4249,40.3683,40.4168,87600.0
2015-02-06 11:10:00,49.95,49.99,49.94,49.95,265800.0,40.4087,40.4411,40.4006,40.4087,265800.0
2015-02-06 11:15:00,49.94,49.96,49.92,49.95,26200.0,40.4006,40.4168,40.3845,40.4087,26200.0
2015-02-06 11:20:00,49.95,49.96,49.93,49.95,29900.0,40.4087,40.4168,40.3926,40.4087,29900.0
2015-02-06 11:25:00,49.96,49.97,49.94,49.94,25200.0,40.4168,40.4249,40.4006,40.4006,25200.0
2015-02-06 11:30:00,49.94,49.97,49.93,49.97,22800.0,40.4006,40.4249,40.3926,40.4249,22800.0
2015-02-06 11:35:00,49.97,49.97,49.93,49.96,45400.0,40.4249,40.4249,40.3926,40.4168,45400.0
2015-02-06 11:40:00,49.96,49.99,49.94,49.98,20000.0,40.4168,40.4411,40.4006,40.433,20000.0
2015-02-06 11:45:00,49.99,50.02,49.98,50.02,19900.0,40.4411,40.4654,40.433,40.4654,19900.0
2015-02-06 11:50:00,50.02,50.04,50.0,50.03,41100.0,40.4654,40.4815,40.4492,40.4735,41100.0
2015-02-06 11:55:00,50.02,50.04,50.0,50.03,127400.0,40.4654,40.4815,40.4492,40.4735,127400.0
2015-02-06 12:00:00,50.03,50.03,50.0,50.02,32700.0,40.4735,40.4735,40.4492,40.4654,32700.0
2015-02-06 12:05:00,50.02,50.03,50.0,50.02,14500.0,40.4654,40.4735,40.4492,40.4654,14500.0
2015-02-06 12:10:00,50.02,50.07,50.0,50.07,33500.0,40.4654,40.5058,40.4492,40.5058,33500.0
2015-02-06 12:15:00,50.07,50.08,50.03,50.05,17900.0,40.5058,40.5139,40.4735,40.4896,17900.0
2015-02-06 12:20:00,50.06,50.09,50.06,50.09,8700.0,40.4977,40.522,40.4977,40.522,8700.0
2015-02-06 12:25:00,50.08,50.1,50.07,50.09,12400.0,40.5139,40.5301,40.5058,40.522,12400.0
2015-02-06 12:30:00,50.08,50.11,50.07,50.09,41500.0,40.5139,40.5382,40.5058,40.522,41500.0
2015-02-06 12:35:00,50.09,50.11,50.08,50.11,15100.0,40.522,40.5382,40.5139,40.5382,15100.0
2015-02-06 12:40:00,50.11,50.12,49.98,49.98,29000.0,40.5382,40.5463,40.433,40.433,29000.0
2015-02-06 12:45:00,49.98,50.04,49.94,50.02,113100.0,40.433,40.4815,40.4006,40.4654,113100.0
2015-02-06 12:50:00,50.02,50.03,49.99,50.0,10300.0,40.4654,40.4735,40.4411,40.4492,10300.0
2015-02-06 12:55:00,50.01,50.09,50.01,50.06,46300.0,40.4573,40.522,40.4573,40.4977,46300.0
2015-02-06 13:00:00,50.06,50.11,50.04,50.06,45500.0,40.4977,40.5382,40.4815,40.4977,45500.0
2015-02-06 13:05:00,50.06,50.06,49.98,50.01,53800.0,40.4977,40.4977,40.433,40.4573,53800.0
2015-02-06 13:10:00,50.01,50.02,49.92,49.92,38100.0,40.4573,40.4654,40.3845,40.3845,38100.0
2015-02-06 13:15:00,49.92,49.97,49.89,49.91,78900.0,40.3845,40.4249,40.3602,40.3764,78900.0
2015-02-06 13:20:00,49.91,49.93,49.88,49.89,39600.0,40.3764,40.3926,40.3521,40.3602,39600.0
2015-02-06 13:25:00,49.89,49.89,49.79,49.86,105200.0,40.3602,40.3602,40.2793,40.3359,105200.0
2015-02-06 13:30:00,49.86,49.9,49.83,49.9,24900.0,40.3359,40.3683,40.3117,40.3683,24900.0
2015-02-06 13:35:00,49.89,49.9,49.82,49.87,53500.0,40.3602,40.3683,40.3036,40.344,53500.0
2015-02-06 13:40:00,49.88,49.95,49.87,49.94,18100.0,40.3521,40.4087,40.344,40.4006,18100.0
2015-02-06 13:45:00,49.94,49.96,49.94,49.95,20100.0,40.4006,40.4168,40.4006,40.4087,20100.0
2015-02-06 13:50:00,49.94,49.99,49.94,49.96,18700.0,40.4006,40.4411,40.4006,40.4168,18700.0
2015-02-06 13:55:00,49.97,50.04,49.97,50.0,44300.0,40.4249,40.4815,40.4249,40.4492,44300.0
2015-02-06 14:00:00,50.0,50.03,49.95,50.02,20300.0,40.4492,40.4735,40.4087,40.4654,20300.0
2015-02-06 14:05:00,50.02,50.02,49.98,49.98,61000.0,40.4654,40.4654,40.433,40.433,61000.0
2015-02-06 14:10:00,49.97,49.99,49.95,49.98,31000.0,40.4249,40.4411,40.4087,40.433,31000.0
2015-02-06 14:15:00,49.98,50.03,49.97,50.02,21900.0,40.433,40.4735,40.4249,40.4654,21900.0
2015-02-06 14:20:00,50.01,50.04,49.99,50.03,59300.0,40.4573,40.4815,40.4411,40.4735,59300.0
2015-02-06 14:25:00,50.04,50.05,49.99,50.0,14800.0,40.4815,40.4896,40.4411,40.4492,14800.0
2015-02-06 14:30:00,50.01,50.05,49.98,50.05,18100.0,40.4573,40.4896,40.433,40.4896,18100.0
2015-02-06 14:35:00,50.05,50.09,50.03,50.04,22600.0,40.4896,40.522,40.4735,40.4815,22600.0
2015-02-06 14:40:00,50.04,50.06,50.03,50.04,19200.0,40.4815,40.4977,40.4735,40.4815,19200.0
2015-02-06 14:45:00,50.04,50.04,49.98,50.03,34100.0,40.4815,40.4815,40.433,40.4735,34100.0
2015-02-06 14:50:00,50.02,50.04,49.96,49.97,41400.0,40.4654,40.4815,40.4168,40.4249,41400.0
2015-02-06 14:55:00,49.97,50.01,49.96,49.98,106700.0,40.4249,40.4573,40.4168,40.433,106700.0
2015-02-06 15:00:00,49.98,49.98,49.8,49.82,161900.0,40.433,40.433,40.2874,40.3036,161900.0
2015-02-06 15:05:00,49.82,49.91,49.82,49.87,129200.0,40.3036,40.3764,40.3036,40.344,129200.0
2015-02-06 15:10:00,49.87,49.91,49.83,49.86,173200.0,40.344,40.3764,40.3117,40.3359,173200.0
2015-02-06 15:15:00,49.86,49.9,49.82,49.83,158900.0,40.3359,40.3683,40.3036,40.3117,158900.0
2015-02-06 15:20:00,49.82,49.9,49.79,49.88,131500.0,40.3036,40.3683,40.2793,40.3521,131500.0
2015-02-06 15:25:00,49.89,49.91,49.79,49.81,157100.0,40.3602,40.3764,40.2793,40.2955,157100.0
2015-02-06 15:30:00,49.81,49.9,49.78,49.88,75800.0,40.2955,40.3683,40.2712,40.3521,75800.0
2015-02-06 15:35:00,49.88,49.89,49.83,49.89,68200.0,40.3521,40.3602,40.3117,40.3602,68200.0
2015-02-06 15:40:00,49.89,49.89,49.82,49.83,78200.0,40.3602,40.3602,40.3036,40.3117,78200.0
2015-02-06 15:45:00,49.83,49.83,49.79,49.81,82300.0,40.3117,40.3117,40.2793,40.2955,82300.0
2015-02-06 15:50:00,49.82,49.87,49.8,49.87,82400.0,40.3036,40.344,40.2874,40.344,82400.0
2015-02-06 15:55:00,49.87,49.9,49.83,49.9,177600.0,40.344,40.3683,40.3117,40.3683,177600.0
2015-02-09 09:30:00,49.65,49.95,49.65,49.82,149900.0,40.166,40.4087,40.166,40.3036,149900.0
2015-02-09 09:35:00,49.82,49.94,49.8,49.88,130300.0,40.3036,40.4006,40.2874,40.3521,130300.0
2015-02-09 09:40:00,49.89,49.97,49.87,49.88,378300.0,40.3602,40.4249,40.344,40.3521,378300.0
2015-02-09 09:45:00,49.88,49.96,49.88,49.93,125000.0,40.3521,40.4168,40.3521,40.3926,125000.0
2015-02-09 09:50:00,49.95,50.05,49.95,49.97,76200.0,40.4087,40.4896,40.4087,40.4249,76200.0
2015-02-09 09:55:00,49.97,50.02,49.95,49.99,33700.0,40.4249,40.4654,40.4087,40.4411,33700.0
2015-02-09 10:00:00,49.99,50.01,49.94,49.98,23400.0,40.4411,40.4573,40.4006,40.433,23400.0
2015-02-09 10:05:00,49.98,49.99,49.94,49.96,41900.0,40.433,40.4411,40.4006,40.4168,41900.0
2015-02-09 10:10:00,49.94,50.03,49.92,50.03,56900.0,40.4006,40.4735,40.3845,40.4735,56900.0
2015-02-09 10:15:00,50.06,50.09,50.02,50.05,18500.0,40.4977,40.522,40.4654,40.4896,18500.0
2015-02-09 10:20:00,50.06,50.07,49.99,50.0,27600.0,40.4977,40.5058,40.4411,40.4492,27600.0
2015-02-09 10:25:00,50.01,50.02,49.99,49.99,20000.0,40.4573,40.4654,40.4411,40.4411,20000.0
2015-02-09 10:30:00,49.96,50.06,49.96,50.06,17200.0,40.4168,40.4977,40.4168,40.4977,17200.0
2015-02-09 10:35:00,50.06,50.1,50.06,50.06,80700.0,40.4977,40.5301,40.4977,40.4977,80700.0
2015-02-09 10:40:00,50.05,50.09,50.02,50.05,23100.0,40.4896,40.522,40.4654,40.4896,23100.0
2015-02-09 10:45:00,50.04,50.08,49.99,50.08,48700.0,40.4815,40.5139,40.4411,40.5139,48700.0
2015-02-09 10:50:00,50.07,50.08,50.04,50.06,20400.0,40.5058,40.5139,40.4815,40.4977,20400.0
2015-02-09 10:55:00,50.06,50.07,49.98,49.99,18000.0,40.4977,40.5058,40.433,40.4411,18000.0
2015-02-09 11:00:00,49.99,50.09,49.99,50.08,48500.0,40.4411,40.522,40.4411,40.5139,48500.0
2015-02-09 11:05:00,50.09,50.11,50.05,50.11,12000.0,40.522,40.5382,40.4896,40.5382,12000.0
2015-02-09 11:10:00,50.11,50.12,50.09,50.09,15900.0,40.5382,40.5463,40.522,40.522,15900.0
2015-02-09 11:15:00,50.1,50.15,50.08,50.08,26700.0,40.5301,40.5705,40.5139,40.5139,26700.0
2015-02-09 11:20:00,50.09,50.11,50.08,50.09,20000.0,40.522,40.5382,40.5139,40.522,20000.0
2015-02-09 11:25:00,50.08,50.11,50.06,50.09,19600.0,40.5139,40.5382,40.4977,40.522,19600.0
2015-02-09 11:30:00,50.1,50.12,50.03,50.04,19800.0,40.5301,40.5463,40.4735,40.4815,19800.0
2015-02-09 11:35:00,50.04,50.05,50.02,50.03,14500.0,40.4815,40.4896,40.4654,40.4735,14500.0
2015-02-09 11:40:00,50.02,50.05,50.01,50.03,16900.0,40.4654,40.4896,40.4573,40.4735,16900.0
2015-02-09 11:45:00,50.02,50.04,49.99,50.0,23500.0,40.4654,40.4815,40.4411,40.4492,23500.0
2015-02-09 11:50:00,50.0,50.04,50.0,50.01,21300.0,40.4492,40.4815,40.4492,40.4573,21300.0
2015-02-09 11:55:00,50.01,50.02,50.0,50.0,28700.0,40.4573,40.4654,40.4492,40.4492,28700.0
2015-02-09 12:00:00,50.0,50.01,49.97,49.98,73300.0,40.4492,40.4573,40.4249,40.433,73300.0
2015-02-09 12:05:00,49.99,50.03,49.99,50.02,10700.0,40.4411,40.4735,40.4411,40.4654,10700.0
2015-02-09 12:10:00,50.03,50.05,49.99,49.99,27000.0,40.4735,40.4896,40.4411,40.4411,27000.0
2015-02-09 12:15:00,49.99,50.0,49.96,49.97,66400.0,40.4411,40.4492,40.4168,40.4249,66400.0
2015-02-09 12:20:00,49.96,49.98,49.94,49.95,50900.0,40.4168,40.433,40.4006,40.4087,50900.0
2015-02-09 12:25:00,49.96,50.0,49.94,50.0,101500.0,40.4168,40.4492,40.4006,40.4492,101500.0
2015-02-09 12:30:00,50.01,50.04,50.0,50.04,171600.0,40.4573,40.4815,40.4492,40.4815,171600.0
2015-02-09 12:35:00,50.03,50.03,50.0,50.02,26700.0,40.4735,40.4735,40.4492,40.4654,26700.0
2015-02-09 12:40:00,50.02,50.02,49.99,49.99,13800.0,40.4654,40.4654,40.4411,40.4411,13800.0
2015-02-09 12:45:00,50.0,50.01,49.97,49.99,13400.0,40.4492,40.4573,40.4249,40.4411,13400.0
2015-02-09 12:50:00,50.0,50.0,49.97,49.98,8400.0,40.4492,40.4492,40.4249,40.433,8400.0
2015-02-09 12:55:00,49.99,50.0,49.93,49.95,25000.0,40.4411,40.4492,40.3926,40.4087,25000.0
2015-02-09 13:00:00,49.94,49.98,49.94,49.95,4200.0,40.4006,40.433,40.4006,40.4087,4200.0
2015-02-09 13:05:00,49.96,49.98,49.95,49.97,10700.0,40.4168,40.433,40.4087,40.4249,10700.0
2015-02-09 13:10:00,49.97,49.99,49.95,49.96,24400.0,40.4249,40.4411,40.4087,40.4168,24400.0
2015-02-09 13:15:00,49.95,50.0,49.95,49.96,11600.0,40.4087,40.4492,40.4087,40.4168,11600.0
2015-02-09 13:20:00,49.96,49.97,49.95,49.96,6800.0,40.4168,40.4249,40.4087,40.4168,6800.0
2015-02-09 13:25:00,49.95,49.95,49.91,49.91,18200.0,40.4087,40.4087,40.3764,40.3764,18200.0
2015-02-09 13:30:00,49.89,49.89,49.85,49.86,17200.0,40.3602,40.3602,40.3278,40.3359,17200.0
2015-02-09 13:35:00,49.86,49.87,49.83,49.84,13100.0,40.3359,40.344,40.3117,40.3198,13100.0
2015-02-09 13:40:00,49.84,49.91,49.84,49.86,33300.0,40.3198,40.3764,40.3198,40.3359,33300.0
2015-02-09 13:45:00,49.85,49.91,49.85,49.91,24000.0,40.3278,40.3764,40.3278,40.3764,24000.0
2015-02-09 13:50:00,49.92,49.95,49.92,49.95,11700.0,40.3845,40.4087,40.3845,40.4087,11700.0
2015-02-09 13:55:00,49.96,49.96,49.94,49.96,13500.0,40.4168,40.4168,40.4006,40.4168,13500.0
2015-02-09 14:00:00,49.95,49.96,49.93,49.94,18400.0,40.4087,40.4168,40.3926,40.4006,18400.0
2015-02-09 14:05:00,49.93,49.95,49.91,49.93,20500.0,40.3926,40.4087,40.3764,40.3926,20500.0
2015-02-09 14:10:00,49.94,49.96,49.9,49.91,18300.0,40.4006,40.4168,40.3683,40.3764,18300.0
2015-02-09 14:15:00,49.91,49.93,49.83,49.83,13400.0,40.3764,40.3926,40.3117,40.3117,13400.0
2015-02-09 14:20:00,49.84,49.88,49.83,49.84,17100.0,40.3198,40.3521,40.3117,40.3198,17100.0
2015-02-09 14:25:00,49.86,49.9,49.86,49.9,18900.0,40.3359,40.3683,40.3359,40.3683,18900.0
2015-02-09 14:30:00,49.9,49.95,49.89,49.93,16600.0,40.3683,40.4087,40.3602,40.3926,16600.0
2015-02-09 14:35:00,49.94,49.98,49.92,49.98,16300.0,40.4006,40.433,40.3845,40.433,16300.0
2015-02-09 14:40:00,49.97,49.99,49.96,49.96,18700.0,40.4249,40.4411,40.4168,40.4168,18700.0
2015-02-09 14:45:00,49.96,49.97,49.89,49.9,25200.0,40.4168,40.4249,40.3602,40.3683,25200.0
2015-02-09 14:50:00,49.91,49.93,49.87,49.87,16200.0,40.3764,40.3926,40.344,40.344,16200.0
2015-02-09 14:55:00,49.87,49.93,49.85,49.87,15400.0,40.344,40.3926,40.3278,40.344,15400.0
2015-02-09 15:00:00,49.87,49.87,49.79,49.8,28700.0,40.344,40.344,40.2793,40.2874,28700.0
2015-02-09 15:05:00,49.81,49.81,49.76,49.79,37500.0,40.2955,40.2955,40.255,40.2793,37500.0
2015-02-09 15:10:00,49.8,49.83,49.78,49.8,99700.0,40.2874,40.3117,40.2712,40.2874,99700.0
2015-02-09 15:15:00,49.8,49.81,49.77,49.77,32000.0,40.2874,40.2955,40.2631,40.2631,32000.0
2015-02-09 15:20:00,49.76,49.87,49.76,49.84,55200.0,40.255,40.344,40.255,40.3198,55200.0
2015-02-09 15:25:00,49.84,49.88,49.84,49.88,41900.0,40.3198,40.3521,40.3198,40.3521,41900.0
2015-02-09 15:30:00,49.88,49.88,49.81,49.82,63600.0,40.3521,40.3521,40.2955,40.3036,63600.0
2015-02-09 15:35:00,49.82,49.87,49.8,49.84,85700.0,40.3036,40.344,40.2874,40.3198,85700.0
2015-02-09 15:40:00,49.84,49.94,49.83,49.89,41600.0,40.3198,40.4006,40.3117,40.3602,41600.0
2015-02-09 15:45:00,49.89,49.93,49.88,49.9,202200.0,40.3602,40.3926,40.3521,40.3683,202200.0
2015-02-09 15:50:00,49.89,49.9,49.84,49.84,81600.0,40.3602,40.3683,40.3198,40.3198,81600.0
2015-02-09 15:55:00,49.85,49.89,49.83,49.86,219700.0,40.3278,40.3602,40.3117,40.3359,219700.0
2015-02-10 09:30:00,50.18,50.18,50.01,50.01,90800.0,40.5948,40.5948,40.4573,40.4573,90800.0
2015-02-10 09:35:00,50.01,50.02,49.92,49.99,113600.0,40.4573,40.4654,40.3845,40.4411,113600.0
2015-02-10 09:40:00,49.99,50.0,49.89,49.95,177800.0,40.4411,40.4492,40.3602,40.4087,177800.0
2015-02-10 09:45:00,49.96,49.99,49.92,49.99,123600.0,40.4168,40.4411,40.3845,40.4411,123600.0
2015-02-10 09:50:00,50.0,50.0,49.88,49.9,60800.0,40.4492,40.4492,40.3521,40.3683,60800.0
2015-02-10 09:55:00,49.91,49.92,49.86,49.89,46800.0,40.3764,40.3845,40.3359,40.3602,46800.0
2015-02-10 10:00:00,49.9,49.99,49.89,49.95,67800.0,40.3683,40.4411,40.3602,40.4087,67800.0
2015-02-10 10:05:00,49.93,49.99,49.91,49.95,38700.0,40.3926,40.4411,40.3764,40.4087,38700.0
2015-02-10 10:10:00,49.97,50.04,49.97,50.02,16400.0,40.4249,40.4815,40.4249,40.4654,16400.0
2015-02-10 10:15:00,50.02,50.09,49.96,49.97,63300.0,40.4654,40.522,40.4168,40.4249,63300.0
2015-02-10 10:20:00,49.97,49.98,49.87,49.87,41300.0,40.4249,40.433,40.344,40.344,41300.0
2015-02-10 10:25:00,49.87,49.91,49.85,49.89,19700.0,40.344,40.3764,40.3278,40.3602,19700.0
2015-02-10 10:30:00,49.88,49.9,49.83,49.89,23300.0,40.3521,40.3683,40.3117,40.3602,23300.0
2015-02-10 10:35:00,49.9,49.9,49.86,49.87,9900.0,40.3683,40.3683,40.3359,40.344,9900.0
2015-02-10 10:40:00,49.88,49.89,49.84,49.84,12200.0,40.3521,40.3602,40.3198,40.3198,12200.0
2015-02-10 10:45:00,49.84,49.84,49.71,49.74,106200.0,40.3198,40.3198,40.2146,40.2389,106200.0
2015-02-10 10:50:00,49.74,49.81,49.74,49.75,63200.0,40.2389,40.2955,40.2389,40.2469,63200.0
2015-02-10 10:55:00,49.76,49.82,49.76,49.79,28100.0,40.255,40.3036,40.255,40.2793,28100.0
2015-02-10 11:00:00,49.79,49.8,49.74,49.8,13100.0,40.2793,40.2874,40.2389,40.2874,13100.0
2015-02-10 11:05:00,49.8,49.84,49.74,49.84,18200.0,40.2874,40.3198,40.2389,40.3198,18200.0
2015-02-10 11:10:00,49.84,49.9,49.83,49.84,39500.0,40.3198,40.3683,40.3117,40.3198,39500.0
2015-02-10 11:15:00,49.84,49.9,49.84,49.89,21500.0,40.3198,40.3683,40.3198,40.3602,21500.0
2015-02-10 11:20:00,49.89,49.91,49.85,49.85,20900.0,40.3602,40.3764,40.3278,40.3278,20900.0
2015-02-10 11:25:00,49.84,49.92,49.84,49.91,12500.0,40.3198,40.3845,40.3198,40.3764,12500.0
2015-02-10 11:30:00,49.91,49.93,49.9,49.91,79300.0,40.3764,40.3926,40.3683,40.3764,79300.0
2015-02-10 11:35:00,49.91,49.94,49.9,49.91,164900.0,40.3764,40.4006,40.3683,40.3764,164900.0
2015-02-10 11:40:00,49.91,49.99,49.91,49.98,32400.0,40.3764,40.4411,40.3764,40.433,32400.0
2015-02-10 11:45:00,49.98,49.98,49.93,49.97,19200.0,40.433,40.433,40.3926,40.4249,19200.0
2015-02-10 11:50:00,49.97,49.97,49.93,49.95,29400.0,40.4249,40.4249,40.3926,40.4087,29400.0
2015-02-10 11:55:00,49.95,49.97,49.94,49.97,45400.0,40.4087,40.4249,40.4006,40.4249,45400.0
2015-02-10 12:00:00,49.97,49.99,49.93,49.97,19800.0,40.4249,40.4411,40.3926,40.4249,19800.0
2015-02-10 12:05:00,49.97,50.01,49.97,49.98,51100.0,40.4249,40.4573,40.4249,40.433,51100.0
2015-02-10 12:10:00,49.99,50.08,49.99,50.05,33600.0,40.4411,40.5139,40.4411,40.4896,33600.0
2015-02-10 12:15:00,50.04,50.08,50.02,50.08,9800.0,40.4815,40.5139,40.4654,40.5139,9800.0
2015-02-10 12:20:00,50.08,50.08,50.03,50.03,15400.0,40.5139,40.5139,40.4735,40.4735,15400.0
2015-02-10 12:25:00,50.03,50.03,49.98,49.98,8600.0,40.4735,40.4735,40.433,40.433,8600.0
2015-02-10 12:30:00,49.99,49.99,49.94,49.96,28800.0,40.4411,40.4411,40.4006,40.4168,28800.0
2015-02-10 12:35:00,49.95,49.98,49.93,49.98,12600.0,40.4087,40.433,40.3926,40.433,12600.0
2015-02-10 12:40:00,49.99,49.99,49.94,49.97,7300.0,40.4411,40.4411,40.4006,40.4249,7300.0
2015-02-10 12:45:00,49.96,49.97,49.93,49.97,15000.0,40.4168,40.4249,40.3926,40.4249,15000.0
2015-02-10 12:50:00,49.98,49.99,49.92,49.92,13000.0,40.433,40.4411,40.3845,40.3845,13000.0
2015-02-10 12:55:00,49.93,49.97,49.92,49.96,14900.0,40.3926,40.4249,40.3845,40.4168,14900.0
2015-02-10 13:00:00,49.96,49.99,49.96,49.98,6400.0,40.4168,40.4411,40.4168,40.433,6400.0
2015-02-10 13:05:00,49.98,49.98,49.96,49.97,4300.0,40.433,40.433,40.4168,40.4249,4300.0
2015-02-10 13:10:00,49.97,50.01,49.96,50.0,10600.0,40.4249,40.4573,40.4168,40.4492,10600.0
2015-02-10 13:15:00,50.0,50.03,49.99,50.02,10900.0,40.4492,40.4735,40.4411,40.4654,10900.0
2015-02-10 13:20:00,50.02,50.02,49.94,49.97,25400.0,40.4654,40.4654,40.4006,40.4249,25400.0
2015-02-10 13:25:00,49.96,49.97,49.94,49.95,13300.0,40.4168,40.4249,40.4006,40.4087,13300.0
2015-02-10 13:30:00,49.96,49.98,49.95,49.97,8200.0,40.4168,40.433,40.4087,40.4249,8200.0
2015-02-10 13:35:00,49.98,49.99,49.96,49.98,14000.0,40.433,40.4411,40.4168,40.433,14000.0
2015-02-10 13:40:00,49.99,49.99,49.93,49.93,6200.0,40.4411,40.4411,40.3926,40.3926,6200.0
2015-02-10 13:45:00,49.94,49.98,49.94,49.96,15600.0,40.4006,40.433,40.4006,40.4168,15600.0
2015-02-10 13:50:00,49.95,49.97,49.94,49.95,7900.0,40.4087,40.4249,40.4006,40.4087,7900.0
2015-02-10 13:55:00,49.94,49.95,49.9,49.9,10200.0,40.4006,40.4087,40.3683,40.3683,10200.0
2015-02-10 14:00:00,49.9,49.94,49.9,49.93,25900.0,40.3683,40.4006,40.3683,40.3926,25900.0
2015-02-10 14:05:00,49.94,49.97,49.94,49.97,12600.0,40.4006,40.4249,40.4006,40.4249,12600.0
2015-02-10 14:10:00,49.98,49.98,49.94,49.94,7200.0,40.433,40.433,40.4006,40.4006,7200.0
2015-02-10 14:15:00,49.93,50.0,49.92,50.0,10800.0,40.3926,40.4492,40.3845,40.4492,10800.0
2015-02-10 14:20:00,50.01,50.01,49.98,50.0,7600.0,40.4573,40.4573,40.433,40.4492,7600.0
2015-02-10 14:25:00,50.0,50.07,50.0,50.05,14300.0,40.4492,40.5058,40.4492,40.4896,14300.0
2015-02-10 14:30:00,50.05,50.08,50.01,50.08,15100.0,40.4896,40.5139,40.4573,40.5139,15100.0
2015-02-10 14:35:00,50.08,50.1,50.07,50.09,78600.0,40.5139,40.5301,40.5058,40.522,78600.0
2015-02-10 14:40:00,50.1,50.13,50.09,50.1,10000.0,40.5301,40.5544,40.522,40.5301,10000.0
2015-02-10 14:45:00,50.11,50.16,50.1,50.16,7900.0,40.5382,40.5786,40.5301,40.5786,7900.0
2015-02-10 14:50:00,50.16,50.17,50.15,50.15,25400.0,40.5786,40.5867,40.5705,40.5705,25400.0
2015-02-10 14:55:00,50.16,50.23,50.16,50.23,66700.0,40.5786,40.6353,40.5786,40.6353,66700.0
2015-02-10 15:00:00,50.24,50.24,50.19,50.22,26000.0,40.6433,40.6433,40.6029,40.6272,26000.0
2015-02-10 15:05:00,50.21,50.25,50.19,50.25,10300.0,40.6191,40.6514,40.6029,40.6514,10300.0
2015-02-10 15:10:00,50.25,50.25,50.21,50.21,15500.0,40.6514,40.6514,40.6191,40.6191,15500.0
2015-02-10 15:15:00,50.22,50.23,50.18,50.2,9700.0,40.6272,40.6353,40.5948,40.611,9700.0
2015-02-10 15:20:00,50.21,50.21,50.17,50.19,35600.0,40.6191,40.6191,40.5867,40.6029,35600.0
2015-02-10 15:25:00,50.2,50.25,50.17,50.23,34700.0,40.611,40.6514,40.5867,40.6353,34700.0
2015-02-10 15:30:00,50.24,50.25,50.2,50.21,20600.0,40.6433,40.6514,40.611,40.6191,20600.0
2015-02-10 15:35:00,50.21,50.27,50.21,50.27,80100.0,40.6191,40.6676,40.6191,40.6676,80100.0
2015-02-10 15:40:00,50.27,50.28,50.24,50.27,65100.0,40.6676,40.6757,40.6433,40.6676,65100.0
2015-02-10 15:45:00,50.28,50.28,50.22,50.23,39000.0,40.6757,40.6757,40.6272,40.6353,39000.0
2015-02-10 15:50:00,50.23,50.25,50.21,50.25,95600.0,40.6353,40.6514,40.6191,40.6514,95600.0
2015-02-10 15:55:00,50.25,50.25,50.19,50.23,213400.0,40.6514,40.6514,40.6029,40.6353,213400.0
2015-02-11 09:30:00,50.1,50.22,50.09,50.11,99100.0,40.5301,40.6272,40.522,40.5382,99100.0
2015-02-11 09:35:00,50.12,50.24,50.1,50.13,140000.0,40.5463,40.6433,40.5301,40.5544,140000.0
2015-02-11 09:40:00,50.13,50.25,50.1,50.21,143500.0,40.5544,40.6514,40.5301,40.6191,143500.0
2015-02-11 09:45:00,50.21,50.22,50.16,50.18,64300.0,40.6191,40.6272,40.5786,40.5948,64300.0
2015-02-11 09:50:00,50.18,50.2,50.14,50.18,56300.0,40.5948,40.611,40.5624,40.5948,56300.0
2015-02-11 09:55:00,50.19,50.25,50.19,50.25,49100.0,40.6029,40.6514,40.6029,40.6514,49100.0
2015-02-11 10:00:00,50.25,50.26,50.21,50.21,50600.0,40.6514,40.6595,40.6191,40.6191,50600.0
2015-02-11 10:05:00,50.2,50.26,50.19,50.21,32300.0,40.611,40.6595,40.6029,40.6191,32300.0
2015-02-11 10:10:00,50.2,50.22,50.18,50.2,30400.0,40.611,40.6272,40.5948,40.611,30400.0
2015-02-11 10:15:00,50.21,50.21,50.11,50.12,33700.0,40.6191,40.6191,40.5382,40.5463,33700.0
2015-02-11 10:20:00,50.12,50.13,50.09,50.12,28100.0,40.5463,40.5544,40.522,40.5463,28100.0
2015-02-11 10:25:00,50.11,50.12,50.08,50.11,14200.0,40.5382,40.5463,40.5139,40.5382,14200.0
2015-02-11 10:30:00,50.1,50.11,50.05,50.06,53900.0,40.5301,40.5382,40.4896,40.4977,53900.0
2015-02-11 10:35:00,50.07,50.12,50.05,50.11,55700.0,40.5058,40.5463,40.4896,40.5382,55700.0
2015-02-11 10:40:00,50.11,50.15,50.08,50.08,27000.0,40.5382,40.5705,40.5139,40.5139,27000.0
2015-02-11 10:45:00,50.09,50.13,50.07,50.08,34000.0,40.522,40.5544,40.5058,40.5139,34000.0
2015-02-11 10:50:00,50.08,50.12,50.08,50.12,25400.0,40.5139,40.5463,40.5139,40.5463,25400.0
2015-02-11 10:55:00,50.12,50.15,50.12,50.14,20400.0,40.5463,40.5705,40.5463,40.5624,20400.0
2015-02-11 11:00:00,50.13,50.19,50.13,50.19,54100.0,40.5544,40.6029,40.5544,40.6029,54100.0
2015-02-11 11:05:00,50.18,50.19,50.12,50.14,34500.0,40.5948,40.6029,40.5463,40.5624,34500.0
2015-02-11 11:10:00,50.15,50.19,50.14,50.16,24600.0,40.5705,40.6029,40.5624,40.5786,24600.0
2015-02-11 11:15:00,50.17,50.17,50.1,50.11,35300.0,40.5867,40.5867,40.5301,40.5382,35300.0
2015-02-11 11:20:00,50.12,50.12,50.08,50.1,123700.0,40.5463,40.5463,40.5139,40.5301,123700.0
2015-02-11 11:25:00,50.12,50.15,50.11,50.12,25500.0,40.5463,40.5705,40.5382,40.5463,25500.0
2015-02-11 11:30:00,50.11,50.11,50.05,50.09,48800.0,40.5382,40.5382,40.4896,40.522,48800.0
2015-02-11 11:35:00,50.1,50.12,50.09,50.09,21400.0,40.5301,40.5463,40.522,40.522,21400.0
2015-02-11 11:40:00,50.1,50.13,50.07,50.1,30100.0,40.5301,40.5544,40.5058,40.5301,30100.0
2015-02-11 11:45:00,50.11,50.13,50.09,50.13,30200.0,40.5382,40.5544,40.522,40.5544,30200.0
2015-02-11 11:50:00,50.12,50.12,50.1,50.11,14300.0,40.5463,40.5463,40.5301,40.5382,14300.0
2015-02-11 11:55:00,50.11,50.13,50.1,50.11,30300.0,40.5382,40.5544,40.5301,40.5382,30300.0
2015-02-11 12:00:00,50.1,50.11,50.08,50.11,11200.0,40.5301,40.5382,40.5139,40.5382,11200.0
2015-02-11 12:05:00,50.11,50.15,50.11,50.13,12600.0,40.5382,40.5705,40.5382,40.5544,12600.0
2015-02-11 12:10:00,50.12,50.12,50.09,50.11,5700.0,40.5463,40.5463,40.522,40.5382,5700.0
2015-02-11 12:15:00,50.1,50.17,50.1,50.15,17200.0,40.5301,40.5867,40.5301,40.5705,17200.0
2015-02-11 12:20:00,50.15,50.2,50.15,50.18,9800.0,40.5705,40.611,40.5705,40.5948,9800.0
2015-02-11 12:25:00,50.17,50.19,50.13,50.14,10900.0,40.5867,40.6029,40.5544,40.5624,10900.0
2015-02-11 12:30:00,50.14,50.16,50.14,50.15,6000.0,40.5624,40.5786,40.5624,40.5705,6000.0
2015-02-11 12:35:00,50.15,50.17,50.14,50.14,10000.0,40.5705,40.5867,40.5624,40.5624,10000.0
2015-02-11 12:40:00,50.13,50.13,50.02,50.03,21100.0,40.5544,40.5544,40.4654,40.4735,21100.0
2015-02-11 12:45:00,50.03,50.08,50.03,50.06,9100.0,40.4735,40.5139,40.4735,40.4977,9100.0
2015-02-11 12:50:00,50.05,50.06,50.03,50.05,26200.0,40.4896,40.4977,40.4735,40.4896,26200.0
2015-02-11 12:55:00,50.05,50.07,50.01,50.04,24700.0,40.4896,40.5058,40.4573,40.4815,24700.0
2015-02-11 13:00:00,50.03,50.06,50.02,50.02,10800.0,40.4735,40.4977,40.4654,40.4654,10800.0
2015-02-11 13:05:00,50.02,50.02,49.94,49.95,33300.0,40.4654,40.4654,40.4006,40.4087,33300.0
2015-02-11 13:10:00,49.95,49.98,49.89,49.91,51000.0,40.4087,40.433,40.3602,40.3764,51000.0
2015-02-11 13:15:00,49.9,49.94,49.86,49.93,32600.0,40.3683,40.4006,40.3359,40.3926,32600.0
2015-02-11 13:20:00,49.92,50.0,49.89,49.97,43600.0,40.3845,40.4492,40.3602,40.4249,43600.0
2015-02-11 13:25:00,49.97,50.02,49.97,50.0,33300.0,40.4249,40.4654,40.4249,40.4492,33300.0
2015-02-11 13:30:00,50.01,50.03,49.97,50.01,21000.0,40.4573,40.4735,40.4249,40.4573,21000.0
2015-02-11 13:35:00,50.0,50.03,49.98,49.99,12800.0,40.4492,40.4735,40.433,40.4411,12800.0
2015-02-11 13:40:00,49.99,50.0,49.95,49.95,21500.0,40.4411,40.4492,40.4087,40.4087,21500.0
2015-02-11 13:45:00,49.95,49.95,49.89,49.9,50800.0,40.4087,40.4087,40.3602,40.3683,50800.0
2015-02-11 13:50:00,49.89,49.93,49.88,49.9,23600.0,40.3602,40.3926,40.3521,40.3683,23600.0
2015-02-11 13:55:00,49.9,50.05,49.87,50.02,65000.0,40.3683,40.4896,40.344,40.4654,65000.0
2015-02-11 14:00:00,50.02,50.05,49.98,50.02,19900.0,40.4654,40.4896,40.433,40.4654,19900.0
2015-02-11 14:05:00,50.03,50.08,50.02,50.06,43400.0,40.4735,40.5139,40.4654,40.4977,43400.0
2015-02-11 14:10:00,50.06,50.1,50.05,50.07,34600.0,40.4977,40.5301,40.4896,40.5058,34600.0
2015-02-11 14:15:00,50.06,50.09,50.03,50.07,27300.0,40.4977,40.522,40.4735,40.5058,27300.0
2015-02-11 14:20:00,50.07,50.09,50.05,50.06,20100.0,40.5058,40.522,40.4896,40.4977,20100.0
2015-02-11 14:25:00,50.06,50.07,50.01,50.04,18300.0,40.4977,40.5058,40.4573,40.4815,18300.0
2015-02-11 14:30:00,50.04,50.1,50.03,50.09,8400.0,40.4815,40.5301,40.4735,40.522,8400.0
2015-02-11 14:35:00,50.1,50.11,50.08,50.1,28800.0,40.5301,40.5382,40.5139,40.5301,28800.0
2015-02-11 14:40:00,50.11,50.13,50.08,50.1,8700.0,40.5382,40.5544,40.5139,40.5301,8700.0
2015-02-11 14:45:00,50.11,50.15,50.11,50.14,11600.0,40.5382,40.5705,40.5382,40.5624,11600.0
2015-02-11 14:50:00,50.14,50.19,50.13,50.16,7900.0,40.5624,40.6029,40.5544,40.5786,7900.0
2015-02-11 14:55:00,50.16,50.16,50.11,50.12,18900.0,40.5786,40.5786,40.5382,40.5463,18900.0
2015-02-11 15:00:00,50.12,50.15,50.12,50.13,13700.0,40.5463,40.5705,40.5463,40.5544,13700.0
2015-02-11 15:05:00,50.13,50.14,50.11,50.13,15100.0,40.5544,40.5624,40.5382,40.5544,15100.0
2015-02-11 15:10:00,50.12,50.15,50.12,50.14,9300.0,40.5463,40.5705,40.5463,40.5624,9300.0
2015-02-11 15:15:00,50.14,50.15,50.12,50.12,113100.0,40.5624,40.5705,40.5463,40.5463,113100.0
2015-02-11 15:20:00,50.12,50.23,50.12,50.23,35200.0,40.5463,40.6353,40.5463,40.6353,35200.0
2015-02-11 15:25:00,50.23,50.33,50.23,50.26,140700.0,40.6353,40.7162,40.6353,40.6595,140700.0
2015-02-11 15:30:00,50.27,50.3,50.15,50.17,102600.0,40.6676,40.6919,40.5705,40.5867,102600.0
2015-02-11 15:35:00,50.17,50.24,50.17,50.23,73500.0,40.5867,40.6433,40.5867,40.6353,73500.0
2015-02-11 15:40:00,50.23,50.26,50.18,50.2,55500.0,40.6353,40.6595,40.5948,40.611,55500.0
2015-02-11 15:45:00,50.19,50.2,50.08,50.09,34300.0,40.6029,40.611,40.5139,40.522,34300.0
2015-02-11 15:50:00,50.1,50.12,50.07,50.09,36800.0,40.5301,40.5463,40.5058,40.522,36800.0
2015-02-11 15:55:00,50.09,50.15,50.09,50.14,147000.0,40.522,40.5705,40.522,40.5624,147000.0
2015-02-12 09:30:00,50.45,50.65,50.45,50.64,112000.0,40.8132,40.975,40.8132,40.9669,112000.0
2015-02-12 09:35:00,50.64,50.72,50.62,50.69,110400.0,40.9669,41.0317,40.9508,41.0074,110400.0
2015-02-12 09:40:00,50.7,50.74,50.67,50.67,137900.0,41.0155,41.0478,40.9912,40.9912,137900.0
2015-02-12 09:45:00,50.68,50.79,50.68,50.77,54700.0,40.9993,41.0883,40.9993,41.0721,54700.0
2015-02-12 09:50:00,50.79,50.83,50.77,50.77,49300.0,41.0883,41.1206,41.0721,41.0721,49300.0
2015-02-12 09:55:00,50.77,50.78,50.74,50.75,27600.0,41.0721,41.0802,41.0478,41.0559,27600.0
2015-02-12 10:00:00,50.75,50.76,50.71,50.72,45900.0,41.0559,41.064,41.0236,41.0317,45900.0
2015-02-12 10:05:00,50.72,50.8,50.71,50.8,34900.0,41.0317,41.0964,41.0236,41.0964,34900.0
2015-02-12 10:10:00,50.8,50.84,50.78,50.81,70700.0,41.0964,41.1287,41.0802,41.1045,70700.0
2015-02-12 10:15:00,50.81,50.81,50.74,50.75,44700.0,41.1045,41.1045,41.0478,41.0559,44700.0
2015-02-12 10:20:00,50.75,50.77,50.69,50.72,33300.0,41.0559,41.0721,41.0074,41.0317,33300.0
2015-02-12 10:25:00,50.73,50.73,50.65,50.66,20700.0,41.0397,41.0397,40.975,40.9831,20700.0
2015-02-12 10:30:00,50.65,50.7,50.64,50.7,18300.0,40.975,41.0155,40.9669,41.0155,18300.0
2015-02-12 10:35:00,50.71,50.74,50.71,50.73,24900.0,41.0236,41.0478,41.0236,41.0397,24900.0
2015-02-12 10:40:00,50.73,50.8,50.72,50.77,47300.0,41.0397,41.0964,41.0317,41.0721,47300.0
2015-02-12 10:45:00,50.77,50.78,50.7,50.71,34000.0,41.0721,41.0802,41.0155,41.0236,34000.0
2015-02-12 10:50:00,50.72,50.74,50.68,50.7,13700.0,41.0317,41.0478,40.9993,41.0155,13700.0
2015-02-12 10:55:00,50.71,50.75,50.7,50.74,71600.0,41.0236,41.0559,41.0155,41.0478,71600.0
2015-02-12 11:00:00,50.74,50.76,50.72,50.76,18800.0,41.0478,41.064,41.0317,41.064,18800.0
2015-02-12 11:05:00,50.77,50.78,50.74,50.74,14200.0,41.0721,41.0802,41.0478,41.0478,14200.0
2015-02-12 11:10:00,50.74,50.8,50.74,50.8,19700.0,41.0478,41.0964,41.0478,41.0964,19700.0
2015-02-12 11:15:00,50.8,50.8,50.76,50.8,235600.0,41.0964,41.0964,41.064,41.0964,235600.0
2015-02-12 11:20:00,50.81,50.81,50.73,50.77,39000.0,41.1045,41.1045,41.0397,41.0721,39000.0
2015-02-12 11:25:00,50.78,50.81,50.75,50.75,29100.0,41.0802,41.1045,41.0559,41.0559,29100.0
2015-02-12 11:30:00,50.76,50.84,50.76,50.84,19900.0,41.064,41.1287,41.064,41.1287,19900.0
2015-02-12 11:35:00,50.84,50.86,50.79,50.79,16900.0,41.1287,41.1449,41.0883,41.0883,16900.0
2015-02-12 11:40:00,50.79,50.83,50.79,50.83,23300.0,41.0883,41.1206,41.0883,41.1206,23300.0
2015-02-12 11:45:00,50.82,50.87,50.81,50.84,24100.0,41.1126,41.153,41.1045,41.1287,24100.0
2015-02-12 11:50:00,50.82,50.83,50.8,50.81,10300.0,41.1126,41.1206,41.0964,41.1045,10300.0
2015-02-12 11:55:00,50.81,50.84,50.79,50.8,10800.0,41.1045,41.1287,41.0883,41.0964,10800.0
2015-02-12 12:00:00,50.8,50.84,50.8,50.84,23300.0,41.0964,41.1287,41.0964,41.1287,23300.0
2015-02-12 12:05:00,50.83,50.85,50.81,50.84,16700.0,41.1206,41.1368,41.1045,41.1287,16700.0
2015-02-12 12:10:00,50.84,50.88,50.84,50.84,24800.0,41.1287,41.1611,41.1287,41.1287,24800.0
2015-02-12 12:15:00,50.84,50.85,50.82,50.83,13300.0,41.1287,41.1368,41.1126,41.1206,13300.0
2015-02-12 12:20:00,50.83,50.83,50.8,50.82,15800.0,41.1206,41.1206,41.0964,41.1126,15800.0
2015-02-12 12:25:00,50.83,50.84,50.81,50.84,5000.0,41.1206,41.1287,41.1045,41.1287,5000.0
2015-02-12 12:30:00,50.84,50.87,50.82,50.82,32500.0,41.1287,41.153,41.1126,41.1126,32500.0
2015-02-12 12:35:00,50.83,50.86,50.83,50.84,4100.0,41.1206,41.1449,41.1206,41.1287,4100.0
2015-02-12 12:40:00,50.85,50.87,50.82,50.83,17700.0,41.1368,41.153,41.1126,41.1206,17700.0
2015-02-12 12:45:00,50.83,50.85,50.81,50.82,11700.0,41.1206,41.1368,41.1045,41.1126,11700.0
2015-02-12 12:50:00,50.82,50.85,50.82,50.85,9800.0,41.1126,41.1368,41.1126,41.1368,9800.0
2015-02-12 12:55:00,50.86,50.87,50.85,50.85,7700.0,41.1449,41.153,41.1368,41.1368,7700.0
2015-02-12 13:00:00,50.85,50.9,50.85,50.9,7900.0,41.1368,41.1773,41.1368,41.1773,7900.0
2015-02-12 13:05:00,50.89,50.9,50.84,50.85,26500.0,41.1692,41.1773,41.1287,41.1368,26500.0
2015-02-12 13:10:00,50.86,50.9,50.86,50.89,9400.0,41.1449,41.1773,41.1449,41.1692,9400.0
2015-02-12 13:15:00,50.9,50.93,50.9,50.91,17300.0,41.1773,41.2015,41.1773,41.1854,17300.0
2015-02-12 13:20:00,50.9,50.94,50.88,50.89,60700.0,41.1773,41.2096,41.1611,41.1692,60700.0
2015-02-12 13:25:00,50.9,50.92,50.9,50.9,7400.0,41.1773,41.1935,41.1773,41.1773,7400.0
2015-02-12 13:30:00,50.91,50.98,50.9,50.96,17000.0,41.1854,41.242,41.1773,41.2258,17000.0
2015-02-12 13:35:00,50.96,50.96,50.92,50.95,10400.0,41.2258,41.2258,41.1935,41.2177,10400.0
2015-02-12 13:40:00,50.95,50.95,50.92,50.94,7400.0,41.2177,41.2177,41.1935,41.2096,7400.0
2015-02-12 13:45:00,50.94,50.94,50.91,50.92,22500.0,41.2096,41.2096,41.1854,41.1935,22500.0
2015-02-12 13:50:00,50.92,50.93,50.9,50.93,24400.0,41.1935,41.2015,41.1773,41.2015,24400.0
2015-02-12 13:55:00,50.93,50.94,50.92,50.94,4600.0,41.2015,41.2096,41.1935,41.2096,4600.0
2015-02-12 14:00:00,50.94,50.96,50.92,50.93,24300.0,41.2096,41.2258,41.1935,41.2015,24300.0
2015-02-12 14:05:00,50.93,51.0,50.92,50.99,16900.0,41.2015,41.2582,41.1935,41.2501,16900.0
2015-02-12 14:10:00,50.98,51.0,50.97,50.99,8600.0,41.242,41.2582,41.2339,41.2501,8600.0
2015-02-12 14:15:00,50.98,50.99,50.94,50.95,24100.0,41.242,41.2501,41.2096,41.2177,24100.0
2015-02-12 14:20:00,50.95,50.96,50.92,50.95,16500.0,41.2177,41.2258,41.1935,41.2177,16500.0
2015-02-12 14:25:00,50.95,50.96,50.92,50.92,20200.0,41.2177,41.2258,41.1935,41.1935,20200.0
2015-02-12 14:30:00,50.91,50.94,50.9,50.94,18500.0,41.1854,41.2096,41.1773,41.2096,18500.0
2015-02-12 14:35:00,50.93,50.97,50.93,50.97,12300.0,41.2015,41.2339,41.2015,41.2339,12300.0
2015-02-12 14:40:00,50.96,51.01,50.96,51.0,16800.0,41.2258,41.2663,41.2258,41.2582,16800.0
2015-02-12 14:45:00,51.01,51.01,50.99,51.0,10000.0,41.2663,41.2663,41.2501,41.2582,10000.0
2015-02-12 14:50:00,51.0,51.1,50.98,51.1,210500.0,41.2582,41.3391,41.242,41.3391,210500.0
2015-02-12 14:55:00,51.1,51.15,51.1,51.15,49800.0,41.3391,41.3795,41.3391,41.3795,49800.0
2015-02-12 15:00:00,51.15,51.16,51.13,51.13,57300.0,41.3795,41.3876,41.3633,41.3633,57300.0
2015-02-12 15:05:00,51.12,51.14,51.1,51.12,52300.0,41.3553,41.3714,41.3391,41.3553,52300.0
2015-02-12 15:10:00,51.11,51.13,51.08,51.11,29500.0,41.3472,41.3633,41.3229,41.3472,29500.0
2015-02-12 15:15:00,51.12,51.13,51.09,51.13,20400.0,41.3553,41.3633,41.331,41.3633,20400.0
2015-02-12 15:20:00,51.13,51.13,51.1,51.11,19300.0,41.3633,41.3633,41.3391,41.3472,19300.0
2015-02-12 15:25:00,51.11,51.12,51.06,51.06,38200.0,41.3472,41.3553,41.3067,41.3067,38200.0
2015-02-12 15:30:00,51.06,51.07,51.02,51.05,291900.0,41.3067,41.3148,41.2744,41.2986,291900.0
2015-02-12 15:35:00,51.04,51.05,51.0,51.01,70600.0,41.2905,41.2986,41.2582,41.2663,70600.0
2015-02-12 15:40:00,51.01,51.06,50.98,50.98,86900.0,41.2663,41.3067,41.242,41.242,86900.0
2015-02-12 15:45:00,50.99,51.03,50.99,51.01,86100.0,41.2501,41.2824,41.2501,41.2663,86100.0
2015-02-12 15:50:00,51.0,51.01,50.98,50.98,71200.0,41.2582,41.2663,41.242,41.242,71200.0
2015-02-12 15:55:00,50.98,51.02,50.97,51.02,185200.0,41.242,41.2744,41.2339,41.2744,185200.0
2015-02-13 09:30:00,51.15,51.24,51.05,51.22,115100.0,41.3795,41.4523,41.2986,41.4361,115100.0
2015-02-13 09:35:00,51.21,51.33,51.2,51.31,178400.0,41.4281,41.5251,41.42,41.509,178400.0
2015-02-13 09:40:00,51.31,51.38,51.31,51.35,154400.0,41.509,41.5656,41.509,41.5413,154400.0
2015-02-13 09:45:00,51.35,51.42,51.35,51.4,129000.0,41.5413,41.5979,41.5413,41.5818,129000.0
2015-02-13 09:50:00,51.4,51.45,51.39,51.44,90000.0,41.5818,41.6222,41.5737,41.6141,90000.0
2015-02-13 09:55:00,51.45,51.51,51.43,51.5,51800.0,41.6222,41.6708,41.606,41.6627,51800.0
2015-02-13 10:00:00,51.49,51.53,51.44,51.48,165900.0,41.6546,41.6869,41.6141,41.6465,165900.0
2015-02-13 10:05:00,51.48,51.51,51.46,51.46,87300.0,41.6465,41.6708,41.6303,41.6303,87300.0
2015-02-13 10:10:00,51.46,51.5,51.44,51.47,67200.0,41.6303,41.6627,41.6141,41.6384,67200.0
2015-02-13 10:15:00,51.47,51.49,51.44,51.49,53400.0,41.6384,41.6546,41.6141,41.6546,53400.0
2015-02-13 10:20:00,51.49,51.52,51.41,51.41,37300.0,41.6546,41.6788,41.5899,41.5899,37300.0
2015-02-13 10:25:00,51.42,51.47,51.42,51.45,42200.0,41.5979,41.6384,41.5979,41.6222,42200.0
2015-02-13 10:30:00,51.46,51.46,51.39,51.39,18400.0,41.6303,41.6303,41.5737,41.5737,18400.0
2015-02-13 10:35:00,51.39,51.43,51.38,51.39,40000.0,41.5737,41.606,41.5656,41.5737,40000.0
2015-02-13 10:40:00,51.39,51.4,51.36,51.38,16800.0,41.5737,41.5818,41.5494,41.5656,16800.0
2015-02-13 10:45:00,51.38,51.39,51.36,51.37,13000.0,41.5656,41.5737,41.5494,41.5575,13000.0
2015-02-13 10:50:00,51.36,51.38,51.35,51.36,15000.0,41.5494,41.5656,41.5413,41.5494,15000.0
2015-02-13 10:55:00,51.36,51.4,51.35,51.37,15700.0,41.5494,41.5818,41.5413,41.5575,15700.0
2015-02-13 11:00:00,51.37,51.43,51.35,51.4,36000.0,41.5575,41.606,41.5413,41.5818,36000.0
2015-02-13 11:05:00,51.39,51.4,51.37,51.38,35400.0,41.5737,41.5818,41.5575,41.5656,35400.0
2015-02-13 11:10:00,51.37,51.37,51.34,51.35,37600.0,41.5575,41.5575,41.5332,41.5413,37600.0
2015-02-13 11:15:00,51.34,51.36,51.33,51.34,9800.0,41.5332,41.5494,41.5251,41.5332,9800.0
2015-02-13 11:20:00,51.33,51.34,51.26,51.28,46500.0,41.5251,41.5332,41.4685,41.4847,46500.0
2015-02-13 11:25:00,51.28,51.31,51.26,51.31,20300.0,41.4847,41.509,41.4685,41.509,20300.0
2015-02-13 11:30:00,51.31,51.35,51.3,51.34,26100.0,41.509,41.5413,41.5009,41.5332,26100.0
2015-02-13 11:35:00,51.34,51.37,51.33,51.36,10400.0,41.5332,41.5575,41.5251,41.5494,10400.0
2015-02-13 11:40:00,51.35,51.39,51.34,51.38,13400.0,41.5413,41.5737,41.5332,41.5656,13400.0
2015-02-13 11:45:00,51.39,51.39,51.36,51.37,10600.0,41.5737,41.5737,41.5494,41.5575,10600.0
2015-02-13 11:50:00,51.37,51.37,51.33,51.33,9700.0,41.5575,41.5575,41.5251,41.5251,9700.0
2015-02-13 11:55:00,51.34,51.38,51.32,51.36,14200.0,41.5332,41.5656,41.517,41.5494,14200.0
2015-02-13 12:00:00,51.36,51.39,51.36,51.38,5800.0,41.5494,41.5737,41.5494,41.5656,5800.0
2015-02-13 12:05:00,51.38,51.39,51.33,51.37,8100.0,41.5656,41.5737,41.5251,41.5575,8100.0
2015-02-13 12:10:00,51.36,51.36,51.34,51.34,6300.0,41.5494,41.5494,41.5332,41.5332,6300.0
2015-02-13 12:15:00,51.34,51.36,51.33,51.35,4600.0,41.5332,41.5494,41.5251,41.5413,4600.0
2015-02-13 12:20:00,51.35,51.37,51.33,51.36,5600.0,41.5413,41.5575,41.5251,41.5494,5600.0
2015-02-13 12:25:00,51.37,51.37,51.34,51.35,6700.0,41.5575,41.5575,41.5332,41.5413,6700.0
2015-02-13 12:30:00,51.34,51.37,51.33,51.37,5400.0,41.5332,41.5575,41.5251,41.5575,5400.0
2015-02-13 12:35:00,51.37,51.38,51.34,51.34,7600.0,41.5575,41.5656,41.5332,41.5332,7600.0
2015-02-13 12:40:00,51.34,51.35,51.33,51.34,7100.0,41.5332,41.5413,41.5251,41.5332,7100.0
2015-02-13 12:45:00,51.34,51.35,51.3,51.32,40400.0,41.5332,41.5413,41.5009,41.517,40400.0
2015-02-13 12:50:00,51.32,51.36,51.32,51.34,6800.0,41.517,41.5494,41.517,41.5332,6800.0
2015-02-13 12:55:00,51.35,51.36,51.34,51.34,10300.0,41.5413,41.5494,41.5332,41.5332,10300.0
2015-02-13 13:00:00,51.34,51.35,51.33,51.35,9400.0,41.5332,41.5413,41.5251,41.5413,9400.0
2015-02-13 13:05:00,51.37,51.38,51.36,51.38,12200.0,41.5575,41.5656,41.5494,41.5656,12200.0
2015-02-13 13:10:00,51.37,51.41,51.37,51.4,9100.0,41.5575,41.5899,41.5575,41.5818,9100.0
2015-02-13 13:15:00,51.4,51.44,51.4,51.43,9700.0,41.5818,41.6141,41.5818,41.606,9700.0
2015-02-13 13:20:00,51.43,51.43,51.38,51.38,12000.0,41.606,41.606,41.5656,41.5656,12000.0
2015-02-13 13:25:00,51.39,51.39,51.33,51.34,28500.0,41.5737,41.5737,41.5251,41.5332,28500.0
2015-02-13 13:30:00,51.33,51.33,51.28,51.29,44600.0,41.5251,41.5251,41.4847,41.4928,44600.0
2015-02-13 13:35:00,51.29,51.3,51.22,51.26,34400.0,41.4928,41.5009,41.4361,41.4685,34400.0
2015-02-13 13:40:00,51.27,51.29,51.24,51.27,27900.0,41.4766,41.4928,41.4523,41.4766,27900.0
2015-02-13 13:45:00,51.26,51.3,51.24,51.29,16700.0,41.4685,41.5009,41.4523,41.4928,16700.0
2015-02-13 13:50:00,51.29,51.32,51.29,51.31,17000.0,41.4928,41.517,41.4928,41.509,17000.0
2015-02-13 13:55:00,51.3,51.31,51.29,51.3,15800.0,41.5009,41.509,41.4928,41.5009,15800.0
2015-02-13 14:00:00,51.29,51.31,51.28,51.29,23200.0,41.4928,41.509,41.4847,41.4928,23200.0
2015-02-13 14:05:00,51.29,51.33,51.29,51.33,9300.0,41.4928,41.5251,41.4928,41.5251,9300.0
2015-02-13 14:10:00,51.33,51.35,51.29,51.33,48700.0,41.5251,41.5413,41.4928,41.5251,48700.0
2015-02-13 14:15:00,51.34,51.38,51.33,51.38,15700.0,41.5332,41.5656,41.5251,41.5656,15700.0
2015-02-13 14:20:00,51.37,51.41,51.37,51.4,9500.0,41.5575,41.5899,41.5575,41.5818,9500.0
2015-02-13 14:25:00,51.4,51.44,51.4,51.42,15100.0,41.5818,41.6141,41.5818,41.5979,15100.0
2015-02-13 14:30:00,51.41,51.42,51.38,51.39,22500.0,41.5899,41.5979,41.5656,41.5737,22500.0
2015-02-13 14:35:00,51.39,51.4,51.36,51.36,11100.0,41.5737,41.5818,41.5494,41.5494,11100.0
2015-02-13 14:40:00,51.36,51.37,51.35,51.35,16500.0,41.5494,41.5575,41.5413,41.5413,16500.0
2015-02-13 14:45:00,51.35,51.38,51.35,51.38,15400.0,41.5413,41.5656,41.5413,41.5656,15400.0
2015-02-13 14:50:00,51.37,51.41,51.37,51.41,18900.0,41.5575,41.5899,41.5575,41.5899,18900.0
2015-02-13 14:55:00,51.41,51.44,51.41,51.42,24400.0,41.5899,41.6141,41.5899,41.5979,24400.0
2015-02-13 15:00:00,51.42,51.42,51.38,51.4,12800.0,41.5979,41.5979,41.5656,41.5818,12800.0
2015-02-13 15:05:00,51.4,51.47,51.4,51.45,35700.0,41.5818,41.6384,41.5818,41.6222,35700.0
2015-02-13 15:10:00,51.45,51.49,51.45,51.48,20100.0,41.6222,41.6546,41.6222,41.6465,20100.0
2015-02-13 15:15:00,51.47,51.49,51.46,51.47,16600.0,41.6384,41.6546,41.6303,41.6384,16600.0
2015-02-13 15:20:00,51.47,51.47,51.44,51.46,26800.0,41.6384,41.6384,41.6141,41.6303,26800.0
2015-02-13 15:25:00,51.46,51.47,51.44,51.46,26000.0,41.6303,41.6384,41.6141,41.6303,26000.0
2015-02-13 15:30:00,51.46,51.46,51.4,51.41,46800.0,41.6303,41.6303,41.5818,41.5899,46800.0
2015-02-13 15:35:00,51.41,51.45,51.41,51.42,43000.0,41.5899,41.6222,41.5899,41.5979,43000.0
2015-02-13 15:40:00,51.42,51.47,51.4,51.46,51800.0,41.5979,41.6384,41.5818,41.6303,51800.0
2015-02-13 15:45:00,51.45,51.47,51.43,51.44,51700.0,41.6222,41.6384,41.606,41.6141,51700.0
2015-02-13 15:50:00,51.45,51.47,51.44,51.44,134700.0,41.6222,41.6384,41.6141,41.6141,134700.0
2015-02-13 15:55:00,51.45,51.47,51.43,51.45,120600.0,41.6222,41.6384,41.606,41.6222,120600.0
2015-02-17 09:30:00,51.22,51.28,51.17,51.22,270800.0,41.4361,41.4847,41.3957,41.4361,270800.0
2015-02-17 09:35:00,51.2,51.3,51.17,51.23,188500.0,41.42,41.5009,41.3957,41.4442,188500.0
2015-02-17 09:40:00,51.23,51.24,51.18,51.2,62400.0,41.4442,41.4523,41.4038,41.42,62400.0
2015-02-17 09:45:00,51.2,51.27,51.18,51.18,35100.0,41.42,41.4766,41.4038,41.4038,35100.0
2015-02-17 09:50:00,51.19,51.2,51.16,51.18,54700.0,41.4119,41.42,41.3876,41.4038,54700.0
2015-02-17 09:55:00,51.17,51.21,51.15,51.21,35000.0,41.3957,41.4281,41.3795,41.4281,35000.0
2015-02-17 10:00:00,51.21,51.22,51.13,51.16,33300.0,41.4281,41.4361,41.3633,41.3876,33300.0
2015-02-17 10:05:00,51.16,51.22,51.15,51.19,70200.0,41.3876,41.4361,41.3795,41.4119,70200.0
2015-02-17 10:10:00,51.19,51.23,51.19,51.21,85400.0,41.4119,41.4442,41.4119,41.4281,85400.0
2015-02-17 10:15:00,51.22,51.23,51.18,51.19,39400.0,41.4361,41.4442,41.4038,41.4119,39400.0
2015-02-17 10:20:00,51.19,51.21,51.14,51.16,26900.0,41.4119,41.4281,41.3714,41.3876,26900.0
2015-02-17 10:25:00,51.15,51.16,51.12,51.16,25800.0,41.3795,41.3876,41.3553,41.3876,25800.0
2015-02-17 10:30:00,51.16,51.19,51.15,51.19,41400.0,41.3876,41.4119,41.3795,41.4119,41400.0
2015-02-17 10:35:00,51.18,51.22,51.16,51.16,30100.0,41.4038,41.4361,41.3876,41.3876,30100.0
2015-02-17 10:40:00,51.16,51.18,51.15,51.18,60200.0,41.3876,41.4038,41.3795,41.4038,60200.0
2015-02-17 10:45:00,51.18,51.22,51.14,51.22,19800.0,41.4038,41.4361,41.3714,41.4361,19800.0
2015-02-17 10:50:00,51.23,51.26,51.19,51.21,23000.0,41.4442,41.4685,41.4119,41.4281,23000.0
2015-02-17 10:55:00,51.2,51.2,51.18,51.19,29500.0,41.42,41.42,41.4038,41.4119,29500.0
2015-02-17 11:00:00,51.19,51.2,51.17,51.18,13900.0,41.4119,41.42,41.3957,41.4038,13900.0
2015-02-17 11:05:00,51.19,51.24,51.18,51.23,24400.0,41.4119,41.4523,41.4038,41.4442,24400.0
2015-02-17 11:10:00,51.23,51.26,51.21,51.26,23100.0,41.4442,41.4685,41.4281,41.4685,23100.0
2015-02-17 11:15:00,51.27,51.32,51.26,51.3,22600.0,41.4766,41.517,41.4685,41.5009,22600.0
2015-02-17 11:20:00,51.31,51.36,51.3,51.35,32100.0,41.509,41.5494,41.5009,41.5413,32100.0
2015-02-17 11:25:00,51.35,51.36,51.34,51.36,30900.0,41.5413,41.5494,41.5332,41.5494,30900.0
2015-02-17 11:30:00,51.35,51.39,51.34,51.36,29800.0,41.5413,41.5737,41.5332,41.5494,29800.0
2015-02-17 11:35:00,51.37,51.38,51.35,51.38,11900.0,41.5575,41.5656,41.5413,41.5656,11900.0
2015-02-17 11:40:00,51.38,51.4,51.37,51.4,24400.0,41.5656,41.5818,41.5575,41.5818,24400.0
2015-02-17 11:45:00,51.4,51.41,51.37,51.38,35300.0,41.5818,41.5899,41.5575,41.5656,35300.0
2015-02-17 11:50:00,51.39,51.41,51.38,51.4,14100.0,41.5737,41.5899,41.5656,41.5818,14100.0
2015-02-17 11:55:00,51.4,51.43,51.4,51.43,10800.0,41.5818,41.606,41.5818,41.606,10800.0
2015-02-17 12:00:00,51.42,51.45,51.42,51.44,19000.0,41.5979,41.6222,41.5979,41.6141,19000.0
2015-02-17 12:05:00,51.43,51.45,51.41,51.42,11700.0,41.606,41.6222,41.5899,41.5979,11700.0
2015-02-17 12:10:00,51.43,51.44,51.41,51.44,16700.0,41.606,41.6141,41.5899,41.6141,16700.0
2015-02-17 12:15:00,51.45,51.46,51.44,51.46,6800.0,41.6222,41.6303,41.6141,41.6303,6800.0
2015-02-17 12:20:00,51.46,51.48,51.45,51.46,42300.0,41.6303,41.6465,41.6222,41.6303,42300.0
2015-02-17 12:25:00,51.46,51.48,51.45,51.47,7800.0,41.6303,41.6465,41.6222,41.6384,7800.0
2015-02-17 12:30:00,51.46,51.51,51.46,51.51,23000.0,41.6303,41.6708,41.6303,41.6708,23000.0
2015-02-17 12:35:00,51.51,51.52,51.49,51.5,19600.0,41.6708,41.6788,41.6546,41.6627,19600.0
2015-02-17 12:40:00,51.49,51.53,51.49,51.51,14800.0,41.6546,41.6869,41.6546,41.6708,14800.0
2015-02-17 12:45:00,51.52,51.54,51.51,51.52,49100.0,41.6788,41.695,41.6708,41.6788,49100.0
2015-02-17 12:50:00,51.53,51.55,51.52,51.54,65300.0,41.6869,41.7031,41.6788,41.695,65300.0
2015-02-17 12:55:00,51.54,51.56,51.52,51.55,47200.0,41.695,41.7112,41.6788,41.7031,47200.0
2015-02-17 13:00:00,51.56,51.6,51.52,51.59,67200.0,41.7112,41.7436,41.6788,41.7355,67200.0
2015-02-17 13:05:00,51.59,51.61,51.57,51.6,95800.0,41.7355,41.7517,41.7193,41.7436,95800.0
2015-02-17 13:10:00,51.6,51.63,51.59,51.61,94000.0,41.7436,41.7678,41.7355,41.7517,94000.0
2015-02-17 13:15:00,51.62,51.67,51.61,51.65,38300.0,41.7597,41.8002,41.7517,41.784,38300.0
2015-02-17 13:20:00,51.64,51.7,51.63,51.65,17900.0,41.7759,41.8245,41.7678,41.784,17900.0
2015-02-17 13:25:00,51.65,51.66,51.63,51.64,21600.0,41.784,41.7921,41.7678,41.7759,21600.0
2015-02-17 13:30:00,51.64,51.66,51.62,51.62,9300.0,41.7759,41.7921,41.7597,41.7597,9300.0
2015-02-17 13:35:00,51.61,51.61,51.59,51.59,22100.0,41.7517,41.7517,41.7355,41.7355,22100.0
2015-02-17 13:40:00,51.58,51.6,51.58,51.58,16700.0,41.7274,41.7436,41.7274,41.7274,16700.0
2015-02-17 13:45:00,51.59,51.6,51.57,51.59,18100.0,41.7355,41.7436,41.7193,41.7355,18100.0
2015-02-17 13:50:00,51.58,51.62,51.56,51.61,71900.0,41.7274,41.7597,41.7112,41.7517,71900.0
2015-02-17 13:55:00,51.62,51.64,51.6,51.63,11800.0,41.7597,41.7759,41.7436,41.7678,11800.0
2015-02-17 14:00:00,51.64,51.64,51.57,51.6,16100.0,41.7759,41.7759,41.7193,41.7436,16100.0
2015-02-17 14:05:00,51.6,51.64,51.59,51.62,13100.0,41.7436,41.7759,41.7355,41.7597,13100.0
2015-02-17 14:10:00,51.63,51.64,51.61,51.61,14900.0,41.7678,41.7759,41.7517,41.7517,14900.0
2015-02-17 14:15:00,51.62,51.62,51.6,51.62,15900.0,41.7597,41.7597,41.7436,41.7597,15900.0
2015-02-17 14:20:00,51.62,51.62,51.6,51.62,10600.0,41.7597,41.7597,41.7436,41.7597,10600.0
2015-02-17 14:25:00,51.62,51.63,51.59,51.61,20800.0,41.7597,41.7678,41.7355,41.7517,20800.0
2015-02-17 14:30:00,51.61,51.62,51.58,51.61,41100.0,41.7517,41.7597,41.7274,41.7517,41100.0
2015-02-17 14:35:00,51.6,51.61,51.57,51.58,89100.0,41.7436,41.7517,41.7193,41.7274,89100.0
2015-02-17 14:40:00,51.58,51.59,51.56,51.57,16200.0,41.7274,41.7355,41.7112,41.7193,16200.0
2015-02-17 14:45:00,51.56,51.58,51.56,51.57,15700.0,41.7112,41.7274,41.7112,41.7193,15700.0
2015-02-17 14:50:00,51.58,51.58,51.54,51.55,17200.0,41.7274,41.7274,41.695,41.7031,17200.0
2015-02-17 14:55:00,51.54,51.55,51.5,51.5,15000.0,41.695,41.7031,41.6627,41.6627,15000.0
2015-02-17 15:00:00,51.5,51.52,51.46,51.5,31800.0,41.6627,41.6788,41.6303,41.6627,31800.0
2015-02-17 15:05:00,51.49,51.53,51.48,51.52,16900.0,41.6546,41.6869,41.6465,41.6788,16900.0
2015-02-17 15:10:00,51.53,51.55,51.52,51.54,20800.0,41.6869,41.7031,41.6788,41.695,20800.0
2015-02-17 15:15:00,51.53,51.53,51.51,51.52,18100.0,41.6869,41.6869,41.6708,41.6788,18100.0
2015-02-17 15:20:00,51.52,51.56,51.5,51.55,69100.0,41.6788,41.7112,41.6627,41.7031,69100.0
2015-02-17 15:25:00,51.55,51.56,51.53,51.54,19300.0,41.7031,41.7112,41.6869,41.695,19300.0
2015-02-17 15:30:00,51.54,51.54,51.47,51.48,51700.0,41.695,41.695,41.6384,41.6465,51700.0
2015-02-17 15:35:00,51.48,51.5,51.47,51.48,34400.0,41.6465,41.6627,41.6384,41.6465,34400.0
2015-02-17 15:40:00,51.48,51.49,51.45,51.46,36200.0,41.6465,41.6546,41.6222,41.6303,36200.0
2015-02-17 15:45:00,51.45,51.45,51.41,51.44,52900.0,41.6222,41.6222,41.5899,41.6141,52900.0
2015-02-17 15:50:00,51.44,51.45,51.42,51.43,50400.0,41.6141,41.6222,41.5979,41.606,50400.0
2015-02-17 15:55:00,51.43,51.5,51.42,51.5,200600.0,41.606,41.6627,41.5979,41.6627,200600.0
2015-02-18 09:30:00,51.35,51.35,51.14,51.24,67400.0,41.5413,41.5413,41.3714,41.4523,67400.0
2015-02-18 09:35:00,51.24,51.38,51.24,51.38,118900.0,41.4523,41.5656,41.4523,41.5656,118900.0
2015-02-18 09:40:00,51.38,51.46,51.37,51.4,102600.0,41.5656,41.6303,41.5575,41.5818,102600.0
2015-02-18 09:45:00,51.39,51.44,51.35,51.36,188900.0,41.5737,41.6141,41.5413,41.5494,188900.0
2015-02-18 09:50:00,51.37,51.41,51.33,51.34,22200.0,41.5575,41.5899,41.5251,41.5332,22200.0
2015-02-18 09:55:00,51.34,51.35,51.3,51.32,40700.0,41.5332,41.5413,41.5009,41.517,40700.0
2015-02-18 10:00:00,51.32,51.37,51.29,51.35,54800.0,41.517,41.5575,41.4928,41.5413,54800.0
2015-02-18 10:05:00,51.35,51.36,51.31,51.34,62600.0,41.5413,41.5494,41.509,41.5332,62600.0
2015-02-18 10:10:00,51.35,51.35,51.27,51.33,68300.0,41.5413,41.5413,41.4766,41.5251,68300.0
2015-02-18 10:15:00,51.32,51.4,51.32,51.36,27300.0,41.517,41.5818,41.517,41.5494,27300.0
2015-02-18 10:20:00,51.35,51.4,51.3,51.36,46000.0,41.5413,41.5818,41.5009,41.5494,46000.0
2015-02-18 10:25:00,51.35,51.39,51.35,51.37,34600.0,41.5413,41.5737,41.5413,41.5575,34600.0
2015-02-18 10:30:00,51.37,51.4,51.34,51.38,30400.0,41.5575,41.5818,41.5332,41.5656,30400.0
2015-02-18 10:35:00,51.38,51.38,51.33,51.34,27200.0,41.5656,41.5656,41.5251,41.5332,27200.0
2015-02-18 10:40:00,51.35,51.42,51.34,51.41,23800.0,41.5413,41.5979,41.5332,41.5899,23800.0
2015-02-18 10:45:00,51.41,51.45,51.41,51.43,15600.0,41.5899,41.6222,41.5899,41.606,15600.0
2015-02-18 10:50:00,51.43,51.44,51.38,51.39,16100.0,41.606,41.6141,41.5656,41.5737,16100.0
2015-02-18 10:55:00,51.38,51.39,51.31,51.31,28900.0,41.5656,41.5737,41.509,41.509,28900.0
2015-02-18 11:00:00,51.31,51.33,51.27,51.29,21100.0,41.509,41.5251,41.4766,41.4928,21100.0
2015-02-18 11:05:00,51.29,51.34,51.28,51.29,18400.0,41.4928,41.5332,41.4847,41.4928,18400.0
2015-02-18 11:10:00,51.3,51.34,51.3,51.34,20600.0,41.5009,41.5332,41.5009,41.5332,20600.0
2015-02-18 11:15:00,51.34,51.36,51.32,51.35,13900.0,41.5332,41.5494,41.517,41.5413,13900.0
2015-02-18 11:20:00,51.35,51.41,51.35,51.4,14000.0,41.5413,41.5899,41.5413,41.5818,14000.0
2015-02-18 11:25:00,51.4,51.43,51.4,51.42,21700.0,41.5818,41.606,41.5818,41.5979,21700.0
2015-02-18 11:30:00,51.41,51.46,51.41,51.43,20100.0,41.5899,41.6303,41.5899,41.606,20100.0
2015-02-18 11:35:00,51.42,51.44,51.41,51.44,9900.0,41.5979,41.6141,41.5899,41.6141,9900.0
2015-02-18 11:40:00,51.43,51.44,51.35,51.36,12400.0,41.606,41.6141,41.5413,41.5494,12400.0
2015-02-18 11:45:00,51.35,51.37,51.3,51.33,22600.0,41.5413,41.5575,41.5009,41.5251,22600.0
2015-02-18 11:50:00,51.33,51.35,51.33,51.35,9800.0,41.5251,41.5413,41.5251,41.5413,9800.0
2015-02-18 11:55:00,51.35,51.37,51.33,51.37,45600.0,41.5413,41.5575,41.5251,41.5575,45600.0
2015-02-18 12:00:00,51.37,51.4,51.36,51.37,27300.0,41.5575,41.5818,41.5494,41.5575,27300.0
2015-02-18 12:05:00,51.39,51.4,51.35,51.35,16100.0,41.5737,41.5818,41.5413,41.5413,16100.0
2015-02-18 12:10:00,51.35,51.35,51.34,51.34,15300.0,41.5413,41.5413,41.5332,41.5332,15300.0
2015-02-18 12:15:00,51.35,51.36,51.32,51.32,12800.0,41.5413,41.5494,41.517,41.517,12800.0
2015-02-18 12:20:00,51.33,51.37,51.33,51.34,14000.0,41.5251,41.5575,41.5251,41.5332,14000.0
2015-02-18 12:25:00,51.34,51.35,51.31,51.32,9400.0,41.5332,41.5413,41.509,41.517,9400.0
2015-02-18 12:30:00,51.33,51.36,51.32,51.34,12700.0,41.5251,41.5494,41.517,41.5332,12700.0
2015-02-18 12:35:00,51.35,51.35,51.29,51.33,17600.0,41.5413,41.5413,41.4928,41.5251,17600.0
2015-02-18 12:40:00,51.33,51.33,51.28,51.3,36800.0,41.5251,41.5251,41.4847,41.5009,36800.0
2015-02-18 12:45:00,51.3,51.36,51.3,51.35,30500.0,41.5009,41.5494,41.5009,41.5413,30500.0
2015-02-18 12:50:00,51.35,51.35,51.32,51.33,13900.0,41.5413,41.5413,41.517,41.5251,13900.0
2015-02-18 12:55:00,51.32,51.33,51.3,51.32,13100.0,41.517,41.5251,41.5009,41.517,13100.0
2015-02-18 13:00:00,51.32,51.36,51.32,51.32,11100.0,41.517,41.5494,41.517,41.517,11100.0
2015-02-18 13:05:00,51.33,51.36,51.32,51.34,12900.0,41.5251,41.5494,41.517,41.5332,12900.0
2015-02-18 13:10:00,51.33,51.35,51.32,51.33,86800.0,41.5251,41.5413,41.517,41.5251,86800.0
2015-02-18 13:15:00,51.33,51.4,51.33,51.38,13500.0,41.5251,41.5818,41.5251,41.5656,13500.0
2015-02-18 13:20:00,51.37,51.37,51.33,51.34,60700.0,41.5575,41.5575,41.5251,41.5332,60700.0
2015-02-18 13:25:00,51.33,51.34,51.31,51.33,13400.0,41.5251,41.5332,41.509,41.5251,13400.0
2015-02-18 13:30:00,51.33,51.36,51.32,51.34,23500.0,41.5251,41.5494,41.517,41.5332,23500.0
2015-02-18 13:35:00,51.34,51.34,51.31,51.31,14200.0,41.5332,41.5332,41.509,41.509,14200.0
2015-02-18 13:40:00,51.32,51.34,51.31,51.32,16100.0,41.517,41.5332,41.509,41.517,16100.0
2015-02-18 13:45:00,51.33,51.36,51.33,51.34,26900.0,41.5251,41.5494,41.5251,41.5332,26900.0
2015-02-18 13:50:00,51.33,51.37,51.32,51.35,20700.0,41.5251,41.5575,41.517,41.5413,20700.0
2015-02-18 13:55:00,51.35,51.35,51.33,51.35,26600.0,41.5413,41.5413,41.5251,41.5413,26600.0
2015-02-18 14:00:00,51.36,51.53,51.35,51.46,99100.0,41.5494,41.6869,41.5413,41.6303,99100.0
2015-02-18 14:05:00,51.48,51.55,51.47,51.48,77600.0,41.6465,41.7031,41.6384,41.6465,77600.0
2015-02-18 14:10:00,51.49,51.53,51.48,51.51,23000.0,41.6546,41.6869,41.6465,41.6708,23000.0
2015-02-18 14:15:00,51.51,51.54,51.5,51.53,28100.0,41.6708,41.695,41.6627,41.6869,28100.0
2015-02-18 14:20:00,51.53,51.54,51.5,51.52,11500.0,41.6869,41.695,41.6627,41.6788,11500.0
2015-02-18 14:25:00,51.53,51.54,51.45,51.48,24600.0,41.6869,41.695,41.6222,41.6465,24600.0
2015-02-18 14:30:00,51.49,51.53,51.47,51.51,8800.0,41.6546,41.6869,41.6384,41.6708,8800.0
2015-02-18 14:35:00,51.51,51.52,51.49,51.51,16300.0,41.6708,41.6788,41.6546,41.6708,16300.0
2015-02-18 14:40:00,51.51,51.52,51.47,51.51,8800.0,41.6708,41.6788,41.6384,41.6708,8800.0
2015-02-18 14:45:00,51.52,51.52,51.48,51.51,20600.0,41.6788,41.6788,41.6465,41.6708,20600.0
2015-02-18 14:50:00,51.5,51.51,51.48,51.5,22300.0,41.6627,41.6708,41.6465,41.6627,22300.0
2015-02-18 14:55:00,51.5,51.51,51.47,51.49,12600.0,41.6627,41.6708,41.6384,41.6546,12600.0
2015-02-18 15:00:00,51.5,51.55,51.5,51.53,36500.0,41.6627,41.7031,41.6627,41.6869,36500.0
2015-02-18 15:05:00,51.53,51.58,51.53,51.57,104500.0,41.6869,41.7274,41.6869,41.7193,104500.0
2015-02-18 15:10:00,51.57,51.57,51.55,51.56,36200.0,41.7193,41.7193,41.7031,41.7112,36200.0
2015-02-18 15:15:00,51.56,51.6,51.53,51.6,44500.0,41.7112,41.7436,41.6869,41.7436,44500.0
2015-02-18 15:20:00,51.6,51.6,51.56,51.58,22200.0,41.7436,41.7436,41.7112,41.7274,22200.0
2015-02-18 15:25:00,51.58,51.59,51.56,51.59,16900.0,41.7274,41.7355,41.7112,41.7355,16900.0
2015-02-18 15:30:00,51.58,51.61,51.56,51.59,31700.0,41.7274,41.7517,41.7112,41.7355,31700.0
2015-02-18 15:35:00,51.6,51.61,51.56,51.59,31000.0,41.7436,41.7517,41.7112,41.7355,31000.0
2015-02-18 15:40:00,51.58,51.59,51.54,51.55,59900.0,41.7274,41.7355,41.695,41.7031,59900.0
2015-02-18 15:45:00,51.55,51.56,51.53,51.54,95100.0,41.7031,41.7112,41.6869,41.695,95100.0
2015-02-18 15:50:00,51.55,51.58,51.54,51.57,101300.0,41.7031,41.7274,41.695,41.7193,101300.0
2015-02-18 15:55:00,51.58,51.64,51.57,51.63,137700.0,41.7274,41.7759,41.7193,41.7678,137700.0
2015-02-19 09:30:00,51.51,51.51,51.29,51.34,135700.0,41.6708,41.6708,41.4928,41.5332,135700.0
2015-02-19 09:35:00,51.33,51.34,51.28,51.34,73400.0,41.5251,41.5332,41.4847,41.5332,73400.0
2015-02-19 09:40:00,51.35,51.45,51.3,51.43,60700.0,41.5413,41.6222,41.5009,41.606,60700.0
2015-02-19 09:45:00,51.44,51.44,51.36,51.36,34400.0,41.6141,41.6141,41.5494,41.5494,34400.0
2015-02-19 09:50:00,51.35,51.4,51.35,51.39,19300.0,41.5413,41.5818,41.5413,41.5737,19300.0
2015-02-19 09:55:00,51.39,51.39,51.36,51.37,15500.0,41.5737,41.5737,41.5494,41.5575,15500.0
2015-02-19 10:00:00,51.36,51.38,51.32,51.37,39200.0,41.5494,41.5656,41.517,41.5575,39200.0
2015-02-19 10:05:00,51.36,51.43,51.35,51.43,28700.0,41.5494,41.606,41.5413,41.606,28700.0
2015-02-19 10:10:00,51.43,51.59,51.43,51.59,28900.0,41.606,41.7355,41.606,41.7355,28900.0
2015-02-19 10:15:00,51.58,51.62,51.55,51.6,15400.0,41.7274,41.7597,41.7031,41.7436,15400.0
2015-02-19 10:20:00,51.6,51.6,51.55,51.58,75700.0,41.7436,41.7436,41.7031,41.7274,75700.0
2015-02-19 10:25:00,51.59,51.6,51.57,51.59,21900.0,41.7355,41.7436,41.7193,41.7355,21900.0
2015-02-19 10:30:00,51.59,51.64,51.58,51.6,34800.0,41.7355,41.7759,41.7274,41.7436,34800.0
2015-02-19 10:35:00,51.61,51.68,51.59,51.67,28400.0,41.7517,41.8083,41.7355,41.8002,28400.0
2015-02-19 10:40:00,51.66,51.71,51.64,51.7,38200.0,41.7921,41.8326,41.7759,41.8245,38200.0
2015-02-19 10:45:00,51.71,51.71,51.61,51.63,62000.0,41.8326,41.8326,41.7517,41.7678,62000.0
2015-02-19 10:50:00,51.62,51.66,51.62,51.66,7000.0,41.7597,41.7921,41.7597,41.7921,7000.0
2015-02-19 10:55:00,51.66,51.69,51.65,51.66,14400.0,41.7921,41.8164,41.784,41.7921,14400.0
2015-02-19 11:00:00,51.67,51.73,51.67,51.68,52200.0,41.8002,41.8487,41.8002,41.8083,52200.0
2015-02-19 11:05:00,51.68,51.68,51.64,51.64,15600.0,41.8083,41.8083,41.7759,41.7759,15600.0
2015-02-19 11:10:00,51.65,51.67,51.63,51.66,20000.0,41.784,41.8002,41.7678,41.7921,20000.0
2015-02-19 11:15:00,51.66,51.72,51.64,51.72,18200.0,41.7921,41.8406,41.7759,41.8406,18200.0
2015-02-19 11:20:00,51.71,51.75,51.7,51.75,18200.0,41.8326,41.8649,41.8245,41.8649,18200.0
2015-02-19 11:25:00,51.75,51.77,51.74,51.77,15800.0,41.8649,41.8811,41.8568,41.8811,15800.0
2015-02-19 11:30:00,51.77,51.85,51.76,51.85,20200.0,41.8811,41.9458,41.873,41.9458,20200.0
2015-02-19 11:35:00,51.85,51.85,51.79,51.8,25900.0,41.9458,41.9458,41.8973,41.9054,25900.0
2015-02-19 11:40:00,51.8,51.84,51.8,51.83,15900.0,41.9054,41.9377,41.9054,41.9296,15900.0
2015-02-19 11:45:00,51.84,51.9,51.83,51.88,15500.0,41.9377,41.9863,41.9296,41.9701,15500.0
2015-02-19 11:50:00,51.88,51.88,51.85,51.87,12000.0,41.9701,41.9701,41.9458,41.962,12000.0
2015-02-19 11:55:00,51.87,51.88,51.85,51.85,65300.0,41.962,41.9701,41.9458,41.9458,65300.0
2015-02-19 12:00:00,51.85,51.88,51.84,51.88,23500.0,41.9458,41.9701,41.9377,41.9701,23500.0
2015-02-19 12:05:00,51.86,51.88,51.84,51.87,23900.0,41.9539,41.9701,41.9377,41.962,23900.0
2015-02-19 12:10:00,51.87,51.87,51.85,51.86,10800.0,41.962,41.962,41.9458,41.9539,10800.0
2015-02-19 12:15:00,51.86,51.87,51.84,51.85,104500.0,41.9539,41.962,41.9377,41.9458,104500.0
2015-02-19 12:20:00,51.86,51.87,51.81,51.82,11800.0,41.9539,41.962,41.9134,41.9215,11800.0
2015-02-19 12:25:00,51.82,51.83,51.77,51.77,19800.0,41.9215,41.9296,41.8811,41.8811,19800.0
2015-02-19 12:30:00,51.77,51.8,51.72,51.72,11900.0,41.8811,41.9054,41.8406,41.8406,11900.0
2015-02-19 12:35:00,51.72,51.72,51.64,51.72,50500.0,41.8406,41.8406,41.7759,41.8406,50500.0
2015-02-19 12:40:00,51.72,51.73,51.69,51.72,39500.0,41.8406,41.8487,41.8164,41.8406,39500.0
2015-02-19 12:45:00,51.71,51.75,51.71,51.75,24300.0,41.8326,41.8649,41.8326,41.8649,24300.0
2015-02-19 12:50:00,51.74,51.75,51.71,51.73,14900.0,41.8568,41.8649,41.8326,41.8487,14900.0
2015-02-19 12:55:00,51.73,51.74,51.69,51.71,18800.0,41.8487,41.8568,41.8164,41.8326,18800.0
2015-02-19 13:00:00,51.7,51.71,51.66,51.66,15500.0,41.8245,41.8326,41.7921,41.7921,15500.0
2015-02-19 13:05:00,51.67,51.68,51.65,51.66,46700.0,41.8002,41.8083,41.784,41.7921,46700.0
2015-02-19 13:10:00,51.66,51.66,51.63,51.65,32400.0,41.7921,41.7921,41.7678,41.784,32400.0
2015-02-19 13:15:00,51.65,51.68,51.63,51.68,18100.0,41.784,41.8083,41.7678,41.8083,18100.0
2015-02-19 13:20:00,51.67,51.71,51.66,51.67,15800.0,41.8002,41.8326,41.7921,41.8002,15800.0
2015-02-19 13:25:00,51.66,51.68,51.64,51.66,17300.0,41.7921,41.8083,41.7759,41.7921,17300.0
2015-02-19 13:30:00,51.67,51.67,51.65,51.66,25200.0,41.8002,41.8002,41.784,41.7921,25200.0
2015-02-19 13:35:00,51.66,51.69,51.65,51.69,13500.0,41.7921,41.8164,41.784,41.8164,13500.0
2015-02-19 13:40:00,51.69,51.7,51.68,51.7,8800.0,41.8164,41.8245,41.8083,41.8245,8800.0
2015-02-19 13:45:00,51.71,51.72,51.68,51.71,31700.0,41.8326,41.8406,41.8083,41.8326,31700.0
2015-02-19 13:50:00,51.7,51.77,51.7,51.77,28700.0,41.8245,41.8811,41.8245,41.8811,28700.0
2015-02-19 13:55:00,51.77,51.79,51.77,51.79,7400.0,41.8811,41.8973,41.8811,41.8973,7400.0
2015-02-19 14:00:00,51.8,51.83,51.78,51.79,12500.0,41.9054,41.9296,41.8892,41.8973,12500.0
2015-02-19 14:05:00,51.79,51.81,51.78,51.79,11600.0,41.8973,41.9134,41.8892,41.8973,11600.0
2015-02-19 14:10:00,51.78,51.79,51.77,51.77,15200.0,41.8892,41.8973,41.8811,41.8811,15200.0
2015-02-19 14:15:00,51.77,51.8,51.77,51.8,9500.0,41.8811,41.9054,41.8811,41.9054,9500.0
2015-02-19 14:20:00,51.79,51.81,51.76,51.78,15700.0,41.8973,41.9134,41.873,41.8892,15700.0
2015-02-19 14:25:00,51.78,51.8,51.78,51.79,11800.0,41.8892,41.9054,41.8892,41.8973,11800.0
2015-02-19 14:30:00,51.79,51.8,51.76,51.79,22300.0,41.8973,41.9054,41.873,41.8973,22300.0
2015-02-19 14:35:00,51.79,51.8,51.73,51.74,12600.0,41.8973,41.9054,41.8487,41.8568,12600.0
2015-02-19 14:40:00,51.75,51.77,51.74,51.77,17600.0,41.8649,41.8811,41.8568,41.8811,17600.0
2015-02-19 14:45:00,51.77,51.78,51.74,51.76,5500.0,41.8811,41.8892,41.8568,41.873,5500.0
2015-02-19 14:50:00,51.76,51.78,51.75,51.76,45600.0,41.873,41.8892,41.8649,41.873,45600.0
2015-02-19 14:55:00,51.76,51.79,51.74,51.78,21300.0,41.873,41.8973,41.8568,41.8892,21300.0
2015-02-19 15:00:00,51.77,51.81,51.76,51.79,44200.0,41.8811,41.9134,41.873,41.8973,44200.0
2015-02-19 15:05:00,51.8,51.82,51.78,51.79,36200.0,41.9054,41.9215,41.8892,41.8973,36200.0
2015-02-19 15:10:00,51.78,51.8,51.77,51.78,22800.0,41.8892,41.9054,41.8811,41.8892,22800.0
2015-02-19 15:15:00,51.77,51.79,51.76,51.76,39700.0,41.8811,41.8973,41.873,41.873,39700.0
2015-02-19 15:20:00,51.77,51.8,51.76,51.77,33100.0,41.8811,41.9054,41.873,41.8811,33100.0
2015-02-19 15:25:00,51.77,51.79,51.75,51.76,42300.0,41.8811,41.8973,41.8649,41.873,42300.0
2015-02-19 15:30:00,51.76,51.77,51.73,51.76,95500.0,41.873,41.8811,41.8487,41.873,95500.0
2015-02-19 15:35:00,51.77,51.78,51.73,51.73,59000.0,41.8811,41.8892,41.8487,41.8487,59000.0
2015-02-19 15:40:00,51.73,51.74,51.69,51.71,87400.0,41.8487,41.8568,41.8164,41.8326,87400.0
2015-02-19 15:45:00,51.7,51.71,51.66,51.69,60700.0,41.8245,41.8326,41.7921,41.8164,60700.0
2015-02-19 15:50:00,51.68,51.72,51.67,51.72,65800.0,41.8083,41.8406,41.8002,41.8406,65800.0
2015-02-19 15:55:00,51.72,51.78,51.72,51.78,232500.0,41.8406,41.8892,41.8406,41.8892,232500.0
2015-02-20 09:30:00,51.68,51.73,51.65,51.73,85500.0,41.8083,41.8487,41.784,41.8487,85500.0
2015-02-20 09:35:00,51.74,51.74,51.57,51.58,114600.0,41.8568,41.8568,41.7193,41.7274,114600.0
2015-02-20 09:40:00,51.57,51.57,51.45,51.5,149500.0,41.7193,41.7193,41.6222,41.6627,149500.0
2015-02-20 09:45:00,51.49,51.5,51.38,51.42,81300.0,41.6546,41.6627,41.5656,41.5979,81300.0
2015-02-20 09:50:00,51.41,51.43,51.35,51.37,30100.0,41.5899,41.606,41.5413,41.5575,30100.0
2015-02-20 09:55:00,51.37,51.42,51.36,51.38,46300.0,41.5575,41.5979,41.5494,41.5656,46300.0
2015-02-20 10:00:00,51.36,51.36,51.27,51.28,89400.0,41.5494,41.5494,41.4766,41.4847,89400.0
2015-02-20 10:05:00,51.28,51.42,51.28,51.4,34300.0,41.4847,41.5979,41.4847,41.5818,34300.0
2015-02-20 10:10:00,51.41,51.45,51.37,51.41,41000.0,41.5899,41.6222,41.5575,41.5899,41000.0
2015-02-20 10:15:00,51.4,51.46,51.37,51.41,38100.0,41.5818,41.6303,41.5575,41.5899,38100.0
2015-02-20 10:20:00,51.41,51.49,51.39,51.48,30700.0,41.5899,41.6546,41.5737,41.6465,30700.0
2015-02-20 10:25:00,51.48,51.48,51.43,51.43,13700.0,41.6465,41.6465,41.606,41.606,13700.0
2015-02-20 10:30:00,51.43,51.43,51.38,51.42,22100.0,41.606,41.606,41.5656,41.5979,22100.0
2015-02-20 10:35:00,51.43,51.54,51.43,51.54,38300.0,41.606,41.695,41.606,41.695,38300.0
2015-02-20 10:40:00,51.54,51.59,51.53,51.57,39000.0,41.695,41.7355,41.6869,41.7193,39000.0
2015-02-20 10:45:00,51.58,51.65,51.58,51.59,29100.0,41.7274,41.784,41.7274,41.7355,29100.0
2015-02-20 10:50:00,51.58,51.59,51.5,51.52,24700.0,41.7274,41.7355,41.6627,41.6788,24700.0
2015-02-20 10:55:00,51.53,51.57,51.53,51.56,18100.0,41.6869,41.7193,41.6869,41.7112,18100.0
2015-02-20 11:00:00,51.56,51.59,51.55,51.58,19400.0,41.7112,41.7355,41.7031,41.7274,19400.0
2015-02-20 11:05:00,51.58,51.59,51.54,51.55,7600.0,41.7274,41.7355,41.695,41.7031,7600.0
2015-02-20 11:10:00,51.56,51.57,51.52,51.52,11400.0,41.7112,41.7193,41.6788,41.6788,11400.0
2015-02-20 11:15:00,51.52,51.53,51.5,51.51,12700.0,41.6788,41.6869,41.6627,41.6708,12700.0
2015-02-20 11:20:00,51.52,51.57,51.51,51.55,12100.0,41.6788,41.7193,41.6708,41.7031,12100.0
2015-02-20 11:25:00,51.56,51.61,51.56,51.61,14800.0,41.7112,41.7517,41.7112,41.7517,14800.0
2015-02-20 11:30:00,51.61,51.62,51.57,51.6,24800.0,41.7517,41.7597,41.7193,41.7436,24800.0
2015-02-20 11:35:00,51.6,51.62,51.56,51.57,13200.0,41.7436,41.7597,41.7112,41.7193,13200.0
2015-02-20 11:40:00,51.58,51.62,51.57,51.61,5000.0,41.7274,41.7597,41.7193,41.7517,5000.0
2015-02-20 11:45:00,51.61,51.62,51.58,51.61,13100.0,41.7517,41.7597,41.7274,41.7517,13100.0
2015-02-20 11:50:00,51.61,51.64,51.6,51.61,3900.0,41.7517,41.7759,41.7436,41.7517,3900.0
2015-02-20 11:55:00,51.6,51.63,51.59,51.63,20400.0,41.7436,41.7678,41.7355,41.7678,20400.0
2015-02-20 12:00:00,51.63,51.67,51.61,51.65,40500.0,41.7678,41.8002,41.7517,41.784,40500.0
2015-02-20 12:05:00,51.65,51.66,51.62,51.65,37900.0,41.784,41.7921,41.7597,41.784,37900.0
2015-02-20 12:10:00,51.64,51.65,51.61,51.64,30100.0,41.7759,41.784,41.7517,41.7759,30100.0
2015-02-20 12:15:00,51.63,51.65,51.61,51.65,13400.0,41.7678,41.784,41.7517,41.784,13400.0
2015-02-20 12:20:00,51.64,51.65,51.61,51.64,24800.0,41.7759,41.784,41.7517,41.7759,24800.0
2015-02-20 12:25:00,51.64,51.64,51.58,51.59,13700.0,41.7759,41.7759,41.7274,41.7355,13700.0
2015-02-20 12:30:00,51.59,51.59,51.54,51.55,17100.0,41.7355,41.7355,41.695,41.7031,17100.0
2015-02-20 12:35:00,51.56,51.71,51.56,51.64,108700.0,41.7112,41.8326,41.7112,41.7759,108700.0
2015-02-20 12:40:00,51.64,51.72,51.63,51.66,134100.0,41.7759,41.8406,41.7678,41.7921,134100.0
2015-02-20 12:45:00,51.66,51.69,51.65,51.67,9900.0,41.7921,41.8164,41.784,41.8002,9900.0
2015-02-20 12:50:00,51.67,51.68,51.65,51.67,16800.0,41.8002,41.8083,41.784,41.8002,16800.0
2015-02-20 12:55:00,51.66,51.68,51.64,51.66,10600.0,41.7921,41.8083,41.7759,41.7921,10600.0
2015-02-20 13:00:00,51.66,51.71,51.65,51.66,9700.0,41.7921,41.8326,41.784,41.7921,9700.0
2015-02-20 13:05:00,51.66,51.7,51.66,51.67,28400.0,41.7921,41.8245,41.7921,41.8002,28400.0
2015-02-20 13:10:00,51.66,51.72,51.66,51.71,28700.0,41.7921,41.8406,41.7921,41.8326,28700.0
2015-02-20 13:15:00,51.71,51.74,51.69,51.71,16300.0,41.8326,41.8568,41.8164,41.8326,16300.0
2015-02-20 13:20:00,51.72,51.75,51.71,51.72,53100.0,41.8406,41.8649,41.8326,41.8406,53100.0
2015-02-20 13:25:00,51.73,51.75,51.71,51.72,7200.0,41.8487,41.8649,41.8326,41.8406,7200.0
2015-02-20 13:30:00,51.73,51.77,51.73,51.74,9000.0,41.8487,41.8811,41.8487,41.8568,9000.0
2015-02-20 13:35:00,51.73,51.83,51.73,51.83,49200.0,41.8487,41.9296,41.8487,41.9296,49200.0
2015-02-20 13:40:00,51.83,51.85,51.8,51.82,16800.0,41.9296,41.9458,41.9054,41.9215,16800.0
2015-02-20 13:45:00,51.82,51.84,51.8,51.83,31500.0,41.9215,41.9377,41.9054,41.9296,31500.0
2015-02-20 13:50:00,51.83,51.85,51.82,51.85,5100.0,41.9296,41.9458,41.9215,41.9458,5100.0
2015-02-20 13:55:00,51.85,51.89,51.83,51.88,28400.0,41.9458,41.9782,41.9296,41.9701,28400.0
2015-02-20 14:00:00,51.88,51.89,51.86,51.87,79700.0,41.9701,41.9782,41.9539,41.962,79700.0
2015-02-20 14:05:00,51.88,51.93,51.87,51.88,82600.0,41.9701,42.0105,41.962,41.9701,82600.0
2015-02-20 14:10:00,51.89,51.9,51.87,51.89,35500.0,41.9782,41.9863,41.962,41.9782,35500.0
2015-02-20 14:15:00,51.89,51.9,51.85,51.87,36500.0,41.9782,41.9863,41.9458,41.962,36500.0
2015-02-20 14:20:00,51.87,51.88,51.85,51.87,33800.0,41.962,41.9701,41.9458,41.962,33800.0
2015-02-20 14:25:00,51.87,51.88,51.85,51.85,26400.0,41.962,41.9701,41.9458,41.9458,26400.0
2015-02-20 14:30:00,51.84,51.85,51.83,51.85,7100.0,41.9377,41.9458,41.9296,41.9458,7100.0
2015-02-20 14:35:00,51.85,51.86,51.84,51.85,9000.0,41.9458,41.9539,41.9377,41.9458,9000.0
2015-02-20 14:40:00,51.84,51.85,51.81,51.84,5900.0,41.9377,41.9458,41.9134,41.9377,5900.0
2015-02-20 14:45:00,51.85,51.88,51.84,51.88,18800.0,41.9458,41.9701,41.9377,41.9701,18800.0
2015-02-20 14:50:00,51.89,51.91,51.87,51.88,13300.0,41.9782,41.9943,41.962,41.9701,13300.0
2015-02-20 14:55:00,51.88,51.92,51.86,51.91,12300.0,41.9701,42.0024,41.9539,41.9943,12300.0
2015-02-20 15:00:00,51.92,51.96,51.92,51.93,90700.0,42.0024,42.0348,42.0024,42.0105,90700.0
2015-02-20 15:05:00,51.93,51.98,51.9,51.98,65100.0,42.0105,42.051,41.9863,42.051,65100.0
2015-02-20 15:10:00,51.98,52.01,51.94,51.95,35800.0,42.051,42.0752,42.0186,42.0267,35800.0
2015-02-20 15:15:00,51.95,51.95,51.89,51.93,41900.0,42.0267,42.0267,41.9782,42.0105,41900.0
2015-02-20 15:20:00,51.94,51.96,51.92,51.95,62800.0,42.0186,42.0348,42.0024,42.0267,62800.0
2015-02-20 15:25:00,51.94,51.95,51.92,51.94,46700.0,42.0186,42.0267,42.0024,42.0186,46700.0
2015-02-20 15:30:00,51.94,51.97,51.9,51.95,67400.0,42.0186,42.0429,41.9863,42.0267,67400.0
2015-02-20 15:35:00,51.94,51.96,51.92,51.92,33600.0,42.0186,42.0348,42.0024,42.0024,33600.0
2015-02-20 15:40:00,51.91,51.95,51.91,51.92,64000.0,41.9943,42.0267,41.9943,42.0024,64000.0
2015-02-20 15:45:00,51.92,51.94,51.89,51.92,67000.0,42.0024,42.0186,41.9782,42.0024,67000.0
2015-02-20 15:50:00,51.91,51.92,51.89,51.9,83700.0,41.9943,42.0024,41.9782,41.9863,83700.0
2015-02-20 15:55:00,51.9,51.98,51.9,51.97,373300.0,41.9863,42.051,41.9863,42.0429,373300.0
2015-02-23 09:30:00,51.76,51.76,51.61,51.65,59200.0,41.873,41.873,41.7517,41.784,59200.0
2015-02-23 09:35:00,51.64,51.71,51.63,51.63,100900.0,41.7759,41.8326,41.7678,41.7678,100900.0
2015-02-23 09:40:00,51.63,51.63,51.53,51.54,68000.0,41.7678,41.7678,41.6869,41.695,68000.0
2015-02-23 09:45:00,51.54,51.63,51.54,51.61,44300.0,41.695,41.7678,41.695,41.7517,44300.0
2015-02-23 09:50:00,51.61,51.66,51.59,51.63,44200.0,41.7517,41.7921,41.7355,41.7678,44200.0
2015-02-23 09:55:00,51.63,51.72,51.6,51.72,38800.0,41.7678,41.8406,41.7436,41.8406,38800.0
2015-02-23 10:00:00,51.72,51.76,51.67,51.76,123200.0,41.8406,41.873,41.8002,41.873,123200.0
2015-02-23 10:05:00,51.76,51.77,51.74,51.77,143500.0,41.873,41.8811,41.8568,41.8811,143500.0
2015-02-23 10:10:00,51.76,51.78,51.72,51.73,73500.0,41.873,41.8892,41.8406,41.8487,73500.0
2015-02-23 10:15:00,51.73,51.73,51.67,51.69,14200.0,41.8487,41.8487,41.8002,41.8164,14200.0
2015-02-23 10:20:00,51.69,51.77,51.68,51.75,10800.0,41.8164,41.8811,41.8083,41.8649,10800.0
2015-02-23 10:25:00,51.75,51.76,51.73,51.76,9300.0,41.8649,41.873,41.8487,41.873,9300.0
2015-02-23 10:30:00,51.77,51.84,51.77,51.81,146900.0,41.8811,41.9377,41.8811,41.9134,146900.0
2015-02-23 10:35:00,51.82,51.82,51.78,51.8,8000.0,41.9215,41.9215,41.8892,41.9054,8000.0
2015-02-23 10:40:00,51.78,51.79,51.76,51.78,14400.0,41.8892,41.8973,41.873,41.8892,14400.0
2015-02-23 10:45:00,51.78,51.82,51.76,51.81,23200.0,41.8892,41.9215,41.873,41.9134,23200.0
2015-02-23 10:50:00,51.81,51.85,51.8,51.83,99500.0,41.9134,41.9458,41.9054,41.9296,99500.0
2015-02-23 10:55:00,51.83,51.86,51.79,51.79,21800.0,41.9296,41.9539,41.8973,41.8973,21800.0
2015-02-23 11:00:00,51.79,51.82,51.77,51.79,18300.0,41.8973,41.9215,41.8811,41.8973,18300.0
2015-02-23 11:05:00,51.79,51.8,51.78,51.79,6500.0,41.8973,41.9054,41.8892,41.8973,6500.0
2015-02-23 11:10:00,51.79,51.8,51.74,51.76,24300.0,41.8973,41.9054,41.8568,41.873,24300.0
2015-02-23 11:15:00,51.76,51.81,51.75,51.8,46700.0,41.873,41.9134,41.8649,41.9054,46700.0
2015-02-23 11:20:00,51.8,51.84,51.79,51.81,13200.0,41.9054,41.9377,41.8973,41.9134,13200.0
2015-02-23 11:25:00,51.81,51.86,51.81,51.86,25700.0,41.9134,41.9539,41.9134,41.9539,25700.0
2015-02-23 11:30:00,51.84,51.84,51.79,51.8,29800.0,41.9377,41.9377,41.8973,41.9054,29800.0
2015-02-23 11:35:00,51.8,51.8,51.75,51.77,15500.0,41.9054,41.9054,41.8649,41.8811,15500.0
2015-02-23 11:40:00,51.77,51.79,51.76,51.76,8900.0,41.8811,41.8973,41.873,41.873,8900.0
2015-02-23 11:45:00,51.77,51.79,51.76,51.78,16300.0,41.8811,41.8973,41.873,41.8892,16300.0
2015-02-23 11:50:00,51.78,51.79,51.77,51.78,4200.0,41.8892,41.8973,41.8811,41.8892,4200.0
2015-02-23 11:55:00,51.77,51.81,51.77,51.8,9900.0,41.8811,41.9134,41.8811,41.9054,9900.0
2015-02-23 12:00:00,51.8,51.8,51.76,51.79,2900.0,41.9054,41.9054,41.873,41.8973,2900.0
2015-02-23 12:05:00,51.79,51.8,51.77,51.79,8100.0,41.8973,41.9054,41.8811,41.8973,8100.0
2015-02-23 12:10:00,51.79,51.8,51.77,51.78,8600.0,41.8973,41.9054,41.8811,41.8892,8600.0
2015-02-23 12:15:00,51.78,51.78,51.76,51.77,4300.0,41.8892,41.8892,41.873,41.8811,4300.0
2015-02-23 12:20:00,51.77,51.77,51.74,51.76,7000.0,41.8811,41.8811,41.8568,41.873,7000.0
2015-02-23 12:25:00,51.75,51.76,51.72,51.72,5200.0,41.8649,41.873,41.8406,41.8406,5200.0
2015-02-23 12:30:00,51.72,51.74,51.72,51.72,23700.0,41.8406,41.8568,41.8406,41.8406,23700.0
2015-02-23 12:35:00,51.72,51.75,51.68,51.68,22100.0,41.8406,41.8649,41.8083,41.8083,22100.0
2015-02-23 12:40:00,51.69,51.71,51.68,51.69,9500.0,41.8164,41.8326,41.8083,41.8164,9500.0
2015-02-23 12:45:00,51.69,51.71,51.66,51.69,31500.0,41.8164,41.8326,41.7921,41.8164,31500.0
2015-02-23 12:50:00,51.69,51.72,51.68,51.71,8400.0,41.8164,41.8406,41.8083,41.8326,8400.0
2015-02-23 12:55:00,51.71,51.72,51.68,51.69,38800.0,41.8326,41.8406,41.8083,41.8164,38800.0
2015-02-23 13:00:00,51.69,51.75,51.68,51.74,15000.0,41.8164,41.8649,41.8083,41.8568,15000.0
2015-02-23 13:05:00,51.75,51.8,51.75,51.77,26500.0,41.8649,41.9054,41.8649,41.8811,26500.0
2015-02-23 13:10:00,51.77,51.8,51.77,51.8,17500.0,41.8811,41.9054,41.8811,41.9054,17500.0
2015-02-23 13:15:00,51.81,51.85,51.8,51.82,23600.0,41.9134,41.9458,41.9054,41.9215,23600.0
2015-02-23 13:20:00,51.83,51.87,51.82,51.85,22200.0,41.9296,41.962,41.9215,41.9458,22200.0
2015-02-23 13:25:00,51.85,51.86,51.84,51.84,21000.0,41.9458,41.9539,41.9377,41.9377,21000.0
2015-02-23 13:30:00,51.85,51.95,51.84,51.9,116800.0,41.9458,42.0267,41.9377,41.9863,116800.0
2015-02-23 13:35:00,51.9,51.95,51.9,51.94,28300.0,41.9863,42.0267,41.9863,42.0186,28300.0
2015-02-23 13:40:00,51.94,51.97,51.89,51.9,19900.0,42.0186,42.0429,41.9782,41.9863,19900.0
2015-02-23 13:45:00,51.9,51.91,51.84,51.86,12400.0,41.9863,41.9943,41.9377,41.9539,12400.0
2015-02-23 13:50:00,51.85,51.87,51.79,51.79,13900.0,41.9458,41.962,41.8973,41.8973,13900.0
2015-02-23 13:55:00,51.79,51.81,51.77,51.79,17600.0,41.8973,41.9134,41.8811,41.8973,17600.0
2015-02-23 14:00:00,51.79,51.81,51.78,51.81,12600.0,41.8973,41.9134,41.8892,41.9134,12600.0
2015-02-23 14:05:00,51.81,51.84,51.8,51.83,9900.0,41.9134,41.9377,41.9054,41.9296,9900.0
2015-02-23 14:10:00,51.83,51.84,51.82,51.83,11300.0,41.9296,41.9377,41.9215,41.9296,11300.0
2015-02-23 14:15:00,51.83,51.88,51.83,51.85,198500.0,41.9296,41.9701,41.9296,41.9458,198500.0
2015-02-23 14:20:00,51.85,51.85,51.83,51.84,15100.0,41.9458,41.9458,41.9296,41.9377,15100.0
2015-02-23 14:25:00,51.84,51.86,51.83,51.86,9600.0,41.9377,41.9539,41.9296,41.9539,9600.0
2015-02-23 14:30:00,51.86,51.86,51.78,51.78,8100.0,41.9539,41.9539,41.8892,41.8892,8100.0
2015-02-23 14:35:00,51.79,51.79,51.76,51.76,55800.0,41.8973,41.8973,41.873,41.873,55800.0
2015-02-23 14:40:00,51.76,51.8,51.75,51.79,23100.0,41.873,41.9054,41.8649,41.8973,23100.0
2015-02-23 14:45:00,51.79,51.8,51.77,51.8,31000.0,41.8973,41.9054,41.8811,41.9054,31000.0
2015-02-23 14:50:00,51.8,51.81,51.79,51.81,15600.0,41.9054,41.9134,41.8973,41.9134,15600.0
2015-02-23 14:55:00,51.82,51.84,51.81,51.82,6700.0,41.9215,41.9377,41.9134,41.9215,6700.0
2015-02-23 15:00:00,51.82,51.83,51.79,51.8,30200.0,41.9215,41.9296,41.8973,41.9054,30200.0
2015-02-23 15:05:00,51.79,51.8,51.78,51.78,11300.0,41.8973,41.9054,41.8892,41.8892,11300.0
2015-02-23 15:10:00,51.78,51.81,51.77,51.8,9200.0,41.8892,41.9134,41.8811,41.9054,9200.0
2015-02-23 15:15:00,51.8,51.82,51.79,51.8,37600.0,41.9054,41.9215,41.8973,41.9054,37600.0
2015-02-23 15:20:00,51.8,51.81,51.78,51.8,17500.0,41.9054,41.9134,41.8892,41.9054,17500.0
2015-02-23 15:25:00,51.8,51.83,51.79,51.83,9100.0,41.9054,41.9296,41.8973,41.9296,9100.0
2015-02-23 15:30:00,51.83,51.83,51.81,51.82,11500.0,41.9296,41.9296,41.9134,41.9215,11500.0
2015-02-23 15:35:00,51.81,51.86,51.81,51.85,24500.0,41.9134,41.9539,41.9134,41.9458,24500.0
2015-02-23 15:40:00,51.85,51.89,51.85,51.87,31800.0,41.9458,41.9782,41.9458,41.962,31800.0
2015-02-23 15:45:00,51.87,51.88,51.84,51.85,33500.0,41.962,41.9701,41.9377,41.9458,33500.0
2015-02-23 15:50:00,51.85,51.86,51.84,51.86,51900.0,41.9458,41.9539,41.9377,41.9539,51900.0
2015-02-23 15:55:00,51.86,51.88,51.84,51.88,190500.0,41.9539,41.9701,41.9377,41.9701,190500.0
2015-02-24 09:30:00,52.01,52.01,51.8,51.81,166100.0,42.0752,42.0752,41.9054,41.9134,166100.0
2015-02-24 09:35:00,51.81,51.92,51.81,51.91,173500.0,41.9134,42.0024,41.9134,41.9943,173500.0
2015-02-24 09:40:00,51.89,52.02,51.88,52.02,34600.0,41.9782,42.0833,41.9701,42.0833,34600.0
2015-02-24 09:45:00,52.02,52.07,52.0,52.05,88100.0,42.0833,42.1238,42.0672,42.1076,88100.0
2015-02-24 09:50:00,52.06,52.08,51.96,52.01,46600.0,42.1157,42.1319,42.0348,42.0752,46600.0
2015-02-24 09:55:00,51.99,52.01,51.9,51.93,63400.0,42.0591,42.0752,41.9863,42.0105,63400.0
2015-02-24 10:00:00,51.92,51.95,51.8,51.89,94800.0,42.0024,42.0267,41.9054,41.9782,94800.0
2015-02-24 10:05:00,51.9,51.95,51.86,51.95,46300.0,41.9863,42.0267,41.9539,42.0267,46300.0
2015-02-24 10:10:00,51.95,51.97,51.89,51.94,24100.0,42.0267,42.0429,41.9782,42.0186,24100.0
2015-02-24 10:15:00,51.93,51.96,51.9,51.95,34000.0,42.0105,42.0348,41.9863,42.0267,34000.0
2015-02-24 10:20:00,51.95,52.02,51.92,51.98,61900.0,42.0267,42.0833,42.0024,42.051,61900.0
2015-02-24 10:25:00,51.99,52.05,51.98,52.01,33800.0,42.0591,42.1076,42.051,42.0752,33800.0
2015-02-24 10:30:00,52.02,52.03,51.99,52.01,13500.0,42.0833,42.0914,42.0591,42.0752,13500.0
2015-02-24 10:35:00,52.02,52.04,52.0,52.02,14900.0,42.0833,42.0995,42.0672,42.0833,14900.0
2015-02-24 10:40:00,52.02,52.06,52.01,52.05,14700.0,42.0833,42.1157,42.0752,42.1076,14700.0
2015-02-24 10:45:00,52.05,52.07,52.03,52.05,22700.0,42.1076,42.1238,42.0914,42.1076,22700.0
2015-02-24 10:50:00,52.04,52.05,52.02,52.03,7100.0,42.0995,42.1076,42.0833,42.0914,7100.0
2015-02-24 10:55:00,52.03,52.06,52.02,52.05,9400.0,42.0914,42.1157,42.0833,42.1076,9400.0
2015-02-24 11:00:00,52.06,52.09,52.04,52.09,8700.0,42.1157,42.14,42.0995,42.14,8700.0
2015-02-24 11:05:00,52.09,52.13,52.09,52.1,12000.0,42.14,42.1723,42.14,42.1481,12000.0
2015-02-24 11:10:00,52.1,52.16,52.1,52.15,28300.0,42.1481,42.1966,42.1481,42.1885,28300.0
2015-02-24 11:15:00,52.15,52.15,52.09,52.09,3900.0,42.1885,42.1885,42.14,42.14,3900.0
2015-02-24 11:20:00,52.1,52.11,52.08,52.09,12300.0,42.1481,42.1561,42.1319,42.14,12300.0
2015-02-24 11:25:00,52.08,52.08,52.05,52.05,12700.0,42.1319,42.1319,42.1076,42.1076,12700.0
2015-02-24 11:30:00,52.06,52.13,52.05,52.06,30600.0,42.1157,42.1723,42.1076,42.1157,30600.0
2015-02-24 11:35:00,52.05,52.05,52.02,52.03,9200.0,42.1076,42.1076,42.0833,42.0914,9200.0
2015-02-24 11:40:00,52.02,52.05,52.02,52.04,9000.0,42.0833,42.1076,42.0833,42.0995,9000.0
2015-02-24 11:45:00,52.03,52.05,52.02,52.04,46400.0,42.0914,42.1076,42.0833,42.0995,46400.0
2015-02-24 11:50:00,52.05,52.08,52.04,52.08,30700.0,42.1076,42.1319,42.0995,42.1319,30700.0
2015-02-24 11:55:00,52.08,52.1,52.08,52.08,18100.0,42.1319,42.1481,42.1319,42.1319,18100.0
2015-02-24 12:00:00,52.07,52.07,52.03,52.04,17200.0,42.1238,42.1238,42.0914,42.0995,17200.0
2015-02-24 12:05:00,52.05,52.08,52.05,52.05,10000.0,42.1076,42.1319,42.1076,42.1076,10000.0
2015-02-24 12:10:00,52.06,52.07,52.03,52.05,8200.0,42.1157,42.1238,42.0914,42.1076,8200.0
2015-02-24 12:15:00,52.05,52.07,52.01,52.02,13600.0,42.1076,42.1238,42.0752,42.0833,13600.0
2015-02-24 12:20:00,52.02,52.06,52.02,52.04,7500.0,42.0833,42.1157,42.0833,42.0995,7500.0
2015-02-24 12:25:00,52.04,52.05,52.02,52.03,5300.0,42.0995,42.1076,42.0833,42.0914,5300.0
2015-02-24 12:30:00,52.04,52.04,51.93,51.98,42700.0,42.0995,42.0995,42.0105,42.051,42700.0
2015-02-24 12:35:00,51.98,52.02,51.97,52.01,12900.0,42.051,42.0833,42.0429,42.0752,12900.0
2015-02-24 12:40:00,52.0,52.03,51.99,52.02,14900.0,42.0672,42.0914,42.0591,42.0833,14900.0
2015-02-24 12:45:00,52.02,52.02,51.99,52.0,5100.0,42.0833,42.0833,42.0591,42.0672,5100.0
2015-02-24 12:50:00,52.0,52.01,51.99,51.99,5100.0,42.0672,42.0752,42.0591,42.0591,5100.0
2015-02-24 12:55:00,51.99,52.04,51.99,52.03,7200.0,42.0591,42.0995,42.0591,42.0914,7200.0
2015-02-24 13:00:00,52.03,52.03,52.0,52.02,8900.0,42.0914,42.0914,42.0672,42.0833,8900.0
2015-02-24 13:05:00,52.01,52.01,51.99,51.99,9100.0,42.0752,42.0752,42.0591,42.0591,9100.0
2015-02-24 13:10:00,52.0,52.03,51.99,51.99,6400.0,42.0672,42.0914,42.0591,42.0591,6400.0
2015-02-24 13:15:00,51.99,52.01,51.98,51.98,8500.0,42.0591,42.0752,42.051,42.051,8500.0
2015-02-24 13:20:00,51.97,52.0,51.96,51.99,7000.0,42.0429,42.0672,42.0348,42.0591,7000.0
2015-02-24 13:25:00,51.99,52.02,51.99,52.02,10800.0,42.0591,42.0833,42.0591,42.0833,10800.0
2015-02-24 13:30:00,52.02,52.06,52.01,52.04,40200.0,42.0833,42.1157,42.0752,42.0995,40200.0
2015-02-24 13:35:00,52.04,52.06,52.04,52.04,13000.0,42.0995,42.1157,42.0995,42.0995,13000.0
2015-02-24 13:40:00,52.04,52.07,52.03,52.06,77500.0,42.0995,42.1238,42.0914,42.1157,77500.0
2015-02-24 13:45:00,52.06,52.06,52.03,52.05,9100.0,42.1157,42.1157,42.0914,42.1076,9100.0
2015-02-24 13:50:00,52.05,52.07,52.05,52.07,4200.0,42.1076,42.1238,42.1076,42.1238,4200.0
2015-02-24 13:55:00,52.06,52.09,52.06,52.06,10100.0,42.1157,42.14,42.1157,42.1157,10100.0
2015-02-24 14:00:00,52.07,52.09,52.07,52.09,10400.0,42.1238,42.14,42.1238,42.14,10400.0
2015-02-24 14:05:00,52.09,52.1,52.06,52.08,12000.0,42.14,42.1481,42.1157,42.1319,12000.0
2015-02-24 14:10:00,52.08,52.08,52.07,52.07,3300.0,42.1319,42.1319,42.1238,42.1238,3300.0
2015-02-24 14:15:00,52.07,52.07,52.05,52.06,64100.0,42.1238,42.1238,42.1076,42.1157,64100.0
2015-02-24 14:20:00,52.07,52.09,52.06,52.08,3400.0,42.1238,42.14,42.1157,42.1319,3400.0
2015-02-24 14:25:00,52.09,52.1,52.06,52.06,6200.0,42.14,42.1481,42.1157,42.1157,6200.0
2015-02-24 14:30:00,52.07,52.09,52.04,52.04,4700.0,42.1238,42.14,42.0995,42.0995,4700.0
2015-02-24 14:35:00,52.05,52.07,52.04,52.07,15000.0,42.1076,42.1238,42.0995,42.1238,15000.0
2015-02-24 14:40:00,52.08,52.09,52.06,52.08,15200.0,42.1319,42.14,42.1157,42.1319,15200.0
2015-02-24 14:45:00,52.08,52.08,52.06,52.07,6900.0,42.1319,42.1319,42.1157,42.1238,6900.0
2015-02-24 14:50:00,52.07,52.08,52.06,52.07,8000.0,42.1238,42.1319,42.1157,42.1238,8000.0
2015-02-24 14:55:00,52.07,52.1,52.07,52.08,3900.0,42.1238,42.1481,42.1238,42.1319,3900.0
2015-02-24 15:00:00,52.08,52.1,52.07,52.07,5600.0,42.1319,42.1481,42.1238,42.1238,5600.0
2015-02-24 15:05:00,52.08,52.09,52.07,52.09,59100.0,42.1319,42.14,42.1238,42.14,59100.0
2015-02-24 15:10:00,52.1,52.1,52.08,52.1,17800.0,42.1481,42.1481,42.1319,42.1481,17800.0
2015-02-24 15:15:00,52.1,52.14,52.09,52.14,19300.0,42.1481,42.1804,42.14,42.1804,19300.0
2015-02-24 15:20:00,52.14,52.15,52.12,52.15,23600.0,42.1804,42.1885,42.1642,42.1885,23600.0
2015-02-24 15:25:00,52.15,52.16,52.13,52.14,10100.0,42.1885,42.1966,42.1723,42.1804,10100.0
2015-02-24 15:30:00,52.14,52.15,52.12,52.13,13400.0,42.1804,42.1885,42.1642,42.1723,13400.0
2015-02-24 15:35:00,52.12,52.13,52.12,52.13,4200.0,42.1642,42.1723,42.1642,42.1723,4200.0
2015-02-24 15:40:00,52.13,52.16,52.11,52.11,46900.0,42.1723,42.1966,42.1561,42.1561,46900.0
2015-02-24 15:45:00,52.11,52.11,52.06,52.07,51300.0,42.1561,42.1561,42.1157,42.1238,51300.0
2015-02-24 15:50:00,52.07,52.09,52.06,52.07,98300.0,42.1238,42.14,42.1157,42.1238,98300.0
2015-02-24 15:55:00,52.07,52.11,52.06,52.1,141100.0,42.1238,42.1561,42.1157,42.1481,141100.0
2015-02-25 09:30:00,52.07,52.2,52.06,52.15,109400.0,42.1238,42.229,42.1157,42.1885,109400.0
2015-02-25 09:35:00,52.15,52.21,52.13,52.21,52800.0,42.1885,42.237,42.1723,42.237,52800.0
2015-02-25 09:40:00,52.21,52.22,52.14,52.16,89000.0,42.237,42.2451,42.1804,42.1966,89000.0
2015-02-25 09:45:00,52.16,52.17,52.11,52.12,55500.0,42.1966,42.2047,42.1561,42.1642,55500.0
2015-02-25 09:50:00,52.11,52.13,52.08,52.09,29300.0,42.1561,42.1723,42.1319,42.14,29300.0
2015-02-25 09:55:00,52.1,52.11,52.08,52.09,11400.0,42.1481,42.1561,42.1319,42.14,11400.0
2015-02-25 10:00:00,52.1,52.15,52.09,52.15,13000.0,42.1481,42.1885,42.14,42.1885,13000.0
2015-02-25 10:05:00,52.15,52.18,52.12,52.17,19500.0,42.1885,42.2128,42.1642,42.2047,19500.0
2015-02-25 10:10:00,52.18,52.18,52.15,52.17,10200.0,42.2128,42.2128,42.1885,42.2047,10200.0
2015-02-25 10:15:00,52.16,52.16,52.13,52.14,8400.0,42.1966,42.1966,42.1723,42.1804,8400.0
2015-02-25 10:20:00,52.14,52.15,52.11,52.12,10100.0,42.1804,42.1885,42.1561,42.1642,10100.0
2015-02-25 10:25:00,52.12,52.13,52.08,52.08,8500.0,42.1642,42.1723,42.1319,42.1319,8500.0
2015-02-25 10:30:00,52.08,52.14,52.05,52.08,36100.0,42.1319,42.1804,42.1076,42.1319,36100.0
2015-02-25 10:35:00,52.08,52.11,52.06,52.11,16800.0,42.1319,42.1561,42.1157,42.1561,16800.0
2015-02-25 10:40:00,52.11,52.11,52.08,52.11,25000.0,42.1561,42.1561,42.1319,42.1561,25000.0
2015-02-25 10:45:00,52.1,52.11,52.07,52.07,40100.0,42.1481,42.1561,42.1238,42.1238,40100.0
2015-02-25 10:50:00,52.06,52.1,52.05,52.06,8600.0,42.1157,42.1481,42.1076,42.1157,8600.0
2015-02-25 10:55:00,52.06,52.08,52.04,52.05,7600.0,42.1157,42.1319,42.0995,42.1076,7600.0
2015-02-25 11:00:00,52.04,52.06,52.02,52.05,14100.0,42.0995,42.1157,42.0833,42.1076,14100.0
2015-02-25 11:05:00,52.04,52.05,51.96,51.97,27900.0,42.0995,42.1076,42.0348,42.0429,27900.0
2015-02-25 11:10:00,51.96,51.99,51.96,51.99,22600.0,42.0348,42.0591,42.0348,42.0591,22600.0
2015-02-25 11:15:00,51.98,52.0,51.94,51.99,55100.0,42.051,42.0672,42.0186,42.0591,55100.0
2015-02-25 11:20:00,51.98,52.02,51.98,52.01,12000.0,42.051,42.0833,42.051,42.0752,12000.0
2015-02-25 11:25:00,52.01,52.02,51.98,51.98,9400.0,42.0752,42.0833,42.051,42.051,9400.0
2015-02-25 11:30:00,51.98,51.98,51.95,51.97,9400.0,42.051,42.051,42.0267,42.0429,9400.0
2015-02-25 11:35:00,51.97,52.0,51.97,51.98,13100.0,42.0429,42.0672,42.0429,42.051,13100.0
2015-02-25 11:40:00,51.98,52.0,51.96,51.99,9100.0,42.051,42.0672,42.0348,42.0591,9100.0
2015-02-25 11:45:00,52.0,52.05,52.0,52.04,15800.0,42.0672,42.1076,42.0672,42.0995,15800.0
2015-02-25 11:50:00,52.04,52.09,52.03,52.09,9900.0,42.0995,42.14,42.0914,42.14,9900.0
2015-02-25 11:55:00,52.09,52.1,52.07,52.08,7000.0,42.14,42.1481,42.1238,42.1319,7000.0
2015-02-25 12:00:00,52.08,52.09,52.05,52.07,9800.0,42.1319,42.14,42.1076,42.1238,9800.0
2015-02-25 12:05:00,52.07,52.07,52.02,52.02,9900.0,42.1238,42.1238,42.0833,42.0833,9900.0
2015-02-25 12:10:00,52.02,52.04,52.02,52.02,31800.0,42.0833,42.0995,42.0833,42.0833,31800.0
2015-02-25 12:15:00,52.02,52.05,52.01,52.04,13900.0,42.0833,42.1076,42.0752,42.0995,13900.0
2015-02-25 12:20:00,52.04,52.04,52.02,52.03,10200.0,42.0995,42.0995,42.0833,42.0914,10200.0
2015-02-25 12:25:00,52.03,52.04,52.01,52.01,7000.0,42.0914,42.0995,42.0752,42.0752,7000.0
2015-02-25 12:30:00,52.02,52.06,52.02,52.06,10200.0,42.0833,42.1157,42.0833,42.1157,10200.0
2015-02-25 12:35:00,52.06,52.07,52.05,52.07,6200.0,42.1157,42.1238,42.1076,42.1238,6200.0
2015-02-25 12:40:00,52.07,52.07,52.04,52.06,7000.0,42.1238,42.1238,42.0995,42.1157,7000.0
2015-02-25 12:45:00,52.06,52.06,52.02,52.04,8900.0,42.1157,42.1157,42.0833,42.0995,8900.0
2015-02-25 12:50:00,52.03,52.04,52.01,52.01,10900.0,42.0914,42.0995,42.0752,42.0752,10900.0
2015-02-25 12:55:00,52.01,52.04,52.01,52.03,12500.0,42.0752,42.0995,42.0752,42.0914,12500.0
2015-02-25 13:00:00,52.04,52.05,52.01,52.03,12500.0,42.0995,42.1076,42.0752,42.0914,12500.0
2015-02-25 13:05:00,52.03,52.03,52.02,52.02,7100.0,42.0914,42.0914,42.0833,42.0833,7100.0
2015-02-25 13:10:00,52.01,52.03,52.01,52.03,15800.0,42.0752,42.0914,42.0752,42.0914,15800.0
2015-02-25 13:15:00,52.03,52.05,52.02,52.05,4300.0,42.0914,42.1076,42.0833,42.1076,4300.0
2015-02-25 13:20:00,52.05,52.06,52.04,52.06,6300.0,42.1076,42.1157,42.0995,42.1157,6300.0
2015-02-25 13:25:00,52.06,52.07,52.05,52.07,6200.0,42.1157,42.1238,42.1076,42.1238,6200.0
2015-02-25 13:30:00,52.07,52.11,52.07,52.11,23300.0,42.1238,42.1561,42.1238,42.1561,23300.0
2015-02-25 13:35:00,52.1,52.15,52.09,52.15,17400.0,42.1481,42.1885,42.14,42.1885,17400.0
2015-02-25 13:40:00,52.14,52.15,52.13,52.14,10200.0,42.1804,42.1885,42.1723,42.1804,10200.0
2015-02-25 13:45:00,52.14,52.15,52.14,52.14,12100.0,42.1804,42.1885,42.1804,42.1804,12100.0
2015-02-25 13:50:00,52.14,52.15,52.13,52.14,5200.0,42.1804,42.1885,42.1723,42.1804,5200.0
2015-02-25 13:55:00,52.14,52.15,52.13,52.15,9600.0,42.1804,42.1885,42.1723,42.1885,9600.0
2015-02-25 14:00:00,52.16,52.16,52.14,52.15,10300.0,42.1966,42.1966,42.1804,42.1885,10300.0
2015-02-25 14:05:00,52.14,52.14,52.11,52.11,10200.0,42.1804,42.1804,42.1561,42.1561,10200.0
2015-02-25 14:10:00,52.12,52.13,52.1,52.11,8900.0,42.1642,42.1723,42.1481,42.1561,8900.0
2015-02-25 14:15:00,52.1,52.14,52.1,52.11,13300.0,42.1481,42.1804,42.1481,42.1561,13300.0
2015-02-25 14:20:00,52.1,52.1,52.07,52.07,10300.0,42.1481,42.1481,42.1238,42.1238,10300.0
2015-02-25 14:25:00,52.08,52.09,52.05,52.05,8900.0,42.1319,42.14,42.1076,42.1076,8900.0
2015-02-25 14:30:00,52.06,52.11,52.06,52.1,8900.0,42.1157,42.1561,42.1157,42.1481,8900.0
2015-02-25 14:35:00,52.1,52.1,52.02,52.02,46700.0,42.1481,42.1481,42.0833,42.0833,46700.0
2015-02-25 14:40:00,52.02,52.03,51.99,52.01,29400.0,42.0833,42.0914,42.0591,42.0752,29400.0
2015-02-25 14:45:00,52.0,52.05,52.0,52.01,13800.0,42.0672,42.1076,42.0672,42.0752,13800.0
2015-02-25 14:50:00,52.01,52.01,51.96,51.99,16100.0,42.0752,42.0752,42.0348,42.0591,16100.0
2015-02-25 14:55:00,51.98,51.99,51.95,51.97,43800.0,42.051,42.0591,42.0267,42.0429,43800.0
2015-02-25 15:00:00,51.96,51.97,51.9,51.9,24600.0,42.0348,42.0429,41.9863,41.9863,24600.0
2015-02-25 15:05:00,51.89,51.92,51.88,51.9,65100.0,41.9782,42.0024,41.9701,41.9863,65100.0
2015-02-25 15:10:00,51.9,51.94,51.89,51.94,20900.0,41.9863,42.0186,41.9782,42.0186,20900.0
2015-02-25 15:15:00,51.94,51.95,51.9,51.91,52800.0,42.0186,42.0267,41.9863,41.9943,52800.0
2015-02-25 15:20:00,51.91,51.92,51.9,51.91,41300.0,41.9943,42.0024,41.9863,41.9943,41300.0
2015-02-25 15:25:00,51.9,51.91,51.85,51.86,34200.0,41.9863,41.9943,41.9458,41.9539,34200.0
2015-02-25 15:30:00,51.86,51.89,51.85,51.87,55400.0,41.9539,41.9782,41.9458,41.962,55400.0
2015-02-25 15:35:00,51.86,51.91,51.86,51.9,71200.0,41.9539,41.9943,41.9539,41.9863,71200.0
2015-02-25 15:40:00,51.9,51.91,51.88,51.9,40800.0,41.9863,41.9943,41.9701,41.9863,40800.0
2015-02-25 15:45:00,51.9,51.92,51.89,51.91,41400.0,41.9863,42.0024,41.9782,41.9943,41400.0
2015-02-25 15:50:00,51.92,51.95,51.92,51.94,44000.0,42.0024,42.0267,42.0024,42.0186,44000.0
2015-02-25 15:55:00,51.95,51.96,51.93,51.93,106000.0,42.0267,42.0348,42.0105,42.0105,106000.0
2015-02-26 09:30:00,51.93,52.02,51.93,51.99,123800.0,42.0105,42.0833,42.0105,42.0591,123800.0
2015-02-26 09:35:00,51.99,52.04,51.99,52.0,151500.0,42.0591,42.0995,42.0591,42.0672,151500.0
2015-02-26 09:40:00,52.0,52.03,51.96,52.03,21600.0,42.0672,42.0914,42.0348,42.0914,21600.0
2015-02-26 09:45:00,52.02,52.02,51.88,51.89,32200.0,42.0833,42.0833,41.9701,41.9782,32200.0
2015-02-26 09:50:00,51.89,51.89,51.76,51.77,123100.0,41.9782,41.9782,41.873,41.8811,123100.0
2015-02-26 09:55:00,51.75,51.77,51.66,51.67,70200.0,41.8649,41.8811,41.7921,41.8002,70200.0
2015-02-26 10:00:00,51.68,51.76,51.67,51.76,24500.0,41.8083,41.873,41.8002,41.873,24500.0
2015-02-26 10:05:00,51.75,51.78,51.71,51.72,30500.0,41.8649,41.8892,41.8326,41.8406,30500.0
2015-02-26 10:10:00,51.71,51.73,51.68,51.72,19200.0,41.8326,41.8487,41.8083,41.8406,19200.0
2015-02-26 10:15:00,51.72,51.74,51.7,51.71,22800.0,41.8406,41.8568,41.8245,41.8326,22800.0
2015-02-26 10:20:00,51.7,51.72,51.69,51.71,15900.0,41.8245,41.8406,41.8164,41.8326,15900.0
2015-02-26 10:25:00,51.71,51.71,51.66,51.67,20200.0,41.8326,41.8326,41.7921,41.8002,20200.0
2015-02-26 10:30:00,51.66,51.74,51.66,51.74,18900.0,41.7921,41.8568,41.7921,41.8568,18900.0
2015-02-26 10:35:00,51.75,51.81,51.75,51.81,25800.0,41.8649,41.9134,41.8649,41.9134,25800.0
2015-02-26 10:40:00,51.8,51.81,51.76,51.76,13600.0,41.9054,41.9134,41.873,41.873,13600.0
2015-02-26 10:45:00,51.78,51.8,51.77,51.78,12200.0,41.8892,41.9054,41.8811,41.8892,12200.0
2015-02-26 10:50:00,51.79,51.81,51.78,51.79,15100.0,41.8973,41.9134,41.8892,41.8973,15100.0
2015-02-26 10:55:00,51.78,51.8,51.77,51.78,4300.0,41.8892,41.9054,41.8811,41.8892,4300.0
2015-02-26 11:00:00,51.78,51.8,51.77,51.78,7400.0,41.8892,41.9054,41.8811,41.8892,7400.0
2015-02-26 11:05:00,51.78,51.85,51.76,51.84,22900.0,41.8892,41.9458,41.873,41.9377,22900.0
2015-02-26 11:10:00,51.84,51.84,51.8,51.8,8100.0,41.9377,41.9377,41.9054,41.9054,8100.0
2015-02-26 11:15:00,51.8,51.82,51.8,51.81,3400.0,41.9054,41.9215,41.9054,41.9134,3400.0
2015-02-26 11:20:00,51.82,51.83,51.77,51.77,29900.0,41.9215,41.9296,41.8811,41.8811,29900.0
2015-02-26 11:25:00,51.78,51.78,51.76,51.78,11800.0,41.8892,41.8892,41.873,41.8892,11800.0
2015-02-26 11:30:00,51.79,51.8,51.78,51.79,7200.0,41.8973,41.9054,41.8892,41.8973,7200.0
2015-02-26 11:35:00,51.79,51.8,51.75,51.76,5700.0,41.8973,41.9054,41.8649,41.873,5700.0
2015-02-26 11:40:00,51.75,51.77,51.74,51.75,10100.0,41.8649,41.8811,41.8568,41.8649,10100.0
2015-02-26 11:45:00,51.76,51.76,51.71,51.71,7200.0,41.873,41.873,41.8326,41.8326,7200.0
2015-02-26 11:50:00,51.71,51.74,51.7,51.74,28600.0,41.8326,41.8568,41.8245,41.8568,28600.0
2015-02-26 11:55:00,51.74,51.74,51.7,51.7,6700.0,41.8568,41.8568,41.8245,41.8245,6700.0
2015-02-26 12:00:00,51.7,51.72,51.69,51.71,109800.0,41.8245,41.8406,41.8164,41.8326,109800.0
2015-02-26 12:05:00,51.7,51.73,51.69,51.72,24000.0,41.8245,41.8487,41.8164,41.8406,24000.0
2015-02-26 12:10:00,51.72,51.74,51.71,51.74,10700.0,41.8406,41.8568,41.8326,41.8568,10700.0
2015-02-26 12:15:00,51.75,51.75,51.69,51.69,7600.0,41.8649,41.8649,41.8164,41.8164,7600.0
2015-02-26 12:20:00,51.69,51.72,51.69,51.71,63600.0,41.8164,41.8406,41.8164,41.8326,63600.0
2015-02-26 12:25:00,51.71,51.74,51.7,51.72,6900.0,41.8326,41.8568,41.8245,41.8406,6900.0
2015-02-26 12:30:00,51.72,51.77,51.72,51.77,8900.0,41.8406,41.8811,41.8406,41.8811,8900.0
2015-02-26 12:35:00,51.77,51.79,51.77,51.77,7000.0,41.8811,41.8973,41.8811,41.8811,7000.0
2015-02-26 12:40:00,51.77,51.8,51.76,51.78,8800.0,41.8811,41.9054,41.873,41.8892,8800.0
2015-02-26 12:45:00,51.78,51.84,51.78,51.82,13500.0,41.8892,41.9377,41.8892,41.9215,13500.0
2015-02-26 12:50:00,51.83,51.85,51.83,51.84,16600.0,41.9296,41.9458,41.9296,41.9377,16600.0
2015-02-26 12:55:00,51.84,51.84,51.83,51.84,6000.0,41.9377,41.9377,41.9296,41.9377,6000.0
2015-02-26 13:00:00,51.84,51.84,51.82,51.83,8000.0,41.9377,41.9377,41.9215,41.9296,8000.0
2015-02-26 13:05:00,51.82,51.83,51.79,51.79,11800.0,41.9215,41.9296,41.8973,41.8973,11800.0
2015-02-26 13:10:00,51.79,51.81,51.78,51.81,8700.0,41.8973,41.9134,41.8892,41.9134,8700.0
2015-02-26 13:15:00,51.82,51.83,51.79,51.8,3200.0,41.9215,41.9296,41.8973,41.9054,3200.0
2015-02-26 13:20:00,51.79,51.79,51.71,51.75,37300.0,41.8973,41.8973,41.8326,41.8649,37300.0
2015-02-26 13:25:00,51.76,51.78,51.76,51.78,15100.0,41.873,41.8892,41.873,41.8892,15100.0
2015-02-26 13:30:00,51.78,51.81,51.78,51.81,5200.0,41.8892,41.9134,41.8892,41.9134,5200.0
2015-02-26 13:35:00,51.81,51.81,51.79,51.8,3600.0,41.9134,41.9134,41.8973,41.9054,3600.0
2015-02-26 13:40:00,51.79,51.79,51.75,51.75,12400.0,41.8973,41.8973,41.8649,41.8649,12400.0
2015-02-26 13:45:00,51.75,51.76,51.73,51.73,8100.0,41.8649,41.873,41.8487,41.8487,8100.0
2015-02-26 13:50:00,51.73,51.75,51.71,51.71,22900.0,41.8487,41.8649,41.8326,41.8326,22900.0
2015-02-26 13:55:00,51.71,51.71,51.7,51.71,22100.0,41.8326,41.8326,41.8245,41.8326,22100.0
2015-02-26 14:00:00,51.71,51.72,51.69,51.7,9900.0,41.8326,41.8406,41.8164,41.8245,9900.0
2015-02-26 14:05:00,51.7,51.71,51.64,51.65,25300.0,41.8245,41.8326,41.7759,41.784,25300.0
2015-02-26 14:10:00,51.64,51.65,51.63,51.65,10500.0,41.7759,41.784,41.7678,41.784,10500.0
2015-02-26 14:15:00,51.65,51.66,51.59,51.6,23600.0,41.784,41.7921,41.7355,41.7436,23600.0
2015-02-26 14:20:00,51.6,51.63,51.58,51.63,9800.0,41.7436,41.7678,41.7274,41.7678,9800.0
2015-02-26 14:25:00,51.64,51.64,51.57,51.59,56900.0,41.7759,41.7759,41.7193,41.7355,56900.0
2015-02-26 14:30:00,51.58,51.61,51.55,51.56,12300.0,41.7274,41.7517,41.7031,41.7112,12300.0
2015-02-26 14:35:00,51.56,51.57,51.54,51.57,89400.0,41.7112,41.7193,41.695,41.7193,89400.0
2015-02-26 14:40:00,51.58,51.62,51.57,51.57,56500.0,41.7274,41.7597,41.7193,41.7193,56500.0
2015-02-26 14:45:00,51.56,51.57,51.54,51.57,70100.0,41.7112,41.7193,41.695,41.7193,70100.0
2015-02-26 14:50:00,51.57,51.58,51.56,51.57,13400.0,41.7193,41.7274,41.7112,41.7193,13400.0
2015-02-26 14:55:00,51.56,51.56,51.52,51.53,90700.0,41.7112,41.7112,41.6788,41.6869,90700.0
2015-02-26 15:00:00,51.53,51.53,51.46,51.47,112300.0,41.6869,41.6869,41.6303,41.6384,112300.0
2015-02-26 15:05:00,51.46,51.51,51.46,51.5,51500.0,41.6303,41.6708,41.6303,41.6627,51500.0
2015-02-26 15:10:00,51.5,51.57,51.49,51.57,78400.0,41.6627,41.7193,41.6546,41.7193,78400.0
2015-02-26 15:15:00,51.58,51.6,51.54,51.59,32400.0,41.7274,41.7436,41.695,41.7355,32400.0
2015-02-26 15:20:00,51.58,51.6,51.55,51.56,16900.0,41.7274,41.7436,41.7031,41.7112,16900.0
2015-02-26 15:25:00,51.56,51.58,51.54,51.58,29400.0,41.7112,41.7274,41.695,41.7274,29400.0
2015-02-26 15:30:00,51.57,51.59,51.55,51.58,38400.0,41.7193,41.7355,41.7031,41.7274,38400.0
2015-02-26 15:35:00,51.57,51.6,51.56,51.57,28700.0,41.7193,41.7436,41.7112,41.7193,28700.0
2015-02-26 15:40:00,51.57,51.62,51.57,51.59,70200.0,41.7193,41.7597,41.7193,41.7355,70200.0
2015-02-26 15:45:00,51.6,51.62,51.58,51.61,76100.0,41.7436,41.7597,41.7274,41.7517,76100.0
2015-02-26 15:50:00,51.61,51.64,51.59,51.62,56900.0,41.7517,41.7759,41.7355,41.7597,56900.0
2015-02-26 15:55:00,51.62,51.63,51.59,51.61,112900.0,41.7597,41.7678,41.7355,41.7517,112900.0
2015-02-27 09:30:00,51.55,51.68,51.55,51.65,70300.0,41.7031,41.8083,41.7031,41.784,70300.0
2015-02-27 09:35:00,51.65,51.72,51.65,51.71,37400.0,41.784,41.8406,41.784,41.8326,37400.0
2015-02-27 09:40:00,51.7,51.76,51.57,51.57,137200.0,41.8245,41.873,41.7193,41.7193,137200.0
2015-02-27 09:45:00,51.58,51.6,51.53,51.57,64000.0,41.7274,41.7436,41.6869,41.7193,64000.0
2015-02-27 09:50:00,51.58,51.59,51.52,51.52,15200.0,41.7274,41.7355,41.6788,41.6788,15200.0
2015-02-27 09:55:00,51.52,51.55,51.5,51.5,16500.0,41.6788,41.7031,41.6627,41.6627,16500.0
2015-02-27 10:00:00,51.5,51.6,51.5,51.59,102700.0,41.6627,41.7436,41.6627,41.7355,102700.0
2015-02-27 10:05:00,51.59,51.62,51.57,51.58,15400.0,41.7355,41.7597,41.7193,41.7274,15400.0
2015-02-27 10:10:00,51.57,51.58,51.52,51.53,26700.0,41.7193,41.7274,41.6788,41.6869,26700.0
2015-02-27 10:15:00,51.53,51.54,51.5,51.52,14000.0,41.6869,41.695,41.6627,41.6788,14000.0
2015-02-27 10:20:00,51.53,51.53,51.51,51.53,12400.0,41.6869,41.6869,41.6708,41.6869,12400.0
2015-02-27 10:25:00,51.53,51.54,51.52,51.53,6700.0,41.6869,41.695,41.6788,41.6869,6700.0
2015-02-27 10:30:00,51.53,51.56,51.52,51.54,8300.0,41.6869,41.7112,41.6788,41.695,8300.0
2015-02-27 10:35:00,51.54,51.57,51.51,51.56,22000.0,41.695,41.7193,41.6708,41.7112,22000.0
2015-02-27 10:40:00,51.55,51.62,51.55,51.62,16600.0,41.7031,41.7597,41.7031,41.7597,16600.0
2015-02-27 10:45:00,51.62,51.62,51.6,51.6,10600.0,41.7597,41.7597,41.7436,41.7436,10600.0
2015-02-27 10:50:00,51.59,51.6,51.57,51.58,14500.0,41.7355,41.7436,41.7193,41.7274,14500.0
2015-02-27 10:55:00,51.59,51.61,51.56,51.58,6400.0,41.7355,41.7517,41.7112,41.7274,6400.0
2015-02-27 11:00:00,51.58,51.58,51.55,51.58,11700.0,41.7274,41.7274,41.7031,41.7274,11700.0
2015-02-27 11:05:00,51.58,51.58,51.56,51.57,8800.0,41.7274,41.7274,41.7112,41.7193,8800.0
2015-02-27 11:10:00,51.57,51.58,51.56,51.58,7900.0,41.7193,41.7274,41.7112,41.7274,7900.0
2015-02-27 11:15:00,51.58,51.62,51.58,51.61,6400.0,41.7274,41.7597,41.7274,41.7517,6400.0
2015-02-27 11:20:00,51.6,51.61,51.58,51.6,12100.0,41.7436,41.7517,41.7274,41.7436,12100.0
2015-02-27 11:25:00,51.6,51.62,51.57,51.57,15400.0,41.7436,41.7597,41.7193,41.7193,15400.0
2015-02-27 11:30:00,51.58,51.6,51.57,51.6,37700.0,41.7274,41.7436,41.7193,41.7436,37700.0
2015-02-27 11:35:00,51.6,51.61,51.58,51.59,6600.0,41.7436,41.7517,41.7274,41.7355,6600.0
2015-02-27 11:40:00,51.59,51.63,51.58,51.6,19700.0,41.7355,41.7678,41.7274,41.7436,19700.0
2015-02-27 11:45:00,51.6,51.6,51.56,51.57,10600.0,41.7436,41.7436,41.7112,41.7193,10600.0
2015-02-27 11:50:00,51.56,51.57,51.52,51.55,13900.0,41.7112,41.7193,41.6788,41.7031,13900.0
2015-02-27 11:55:00,51.56,51.58,51.55,51.57,6600.0,41.7112,41.7274,41.7031,41.7193,6600.0
2015-02-27 12:00:00,51.58,51.6,51.58,51.6,7200.0,41.7274,41.7436,41.7274,41.7436,7200.0
2015-02-27 12:05:00,51.6,51.63,51.6,51.63,5800.0,41.7436,41.7678,41.7436,41.7678,5800.0
2015-02-27 12:10:00,51.63,51.65,51.61,51.65,9900.0,41.7678,41.784,41.7517,41.784,9900.0
2015-02-27 12:15:00,51.65,51.66,51.64,51.64,10600.0,41.784,41.7921,41.7759,41.7759,10600.0
2015-02-27 12:20:00,51.64,51.68,51.63,51.68,11600.0,41.7759,41.8083,41.7678,41.8083,11600.0
2015-02-27 12:25:00,51.69,51.7,51.67,51.68,13500.0,41.8164,41.8245,41.8002,41.8083,13500.0
2015-02-27 12:30:00,51.69,51.7,51.68,51.69,2600.0,41.8164,41.8245,41.8083,41.8164,2600.0
2015-02-27 12:35:00,51.68,51.71,51.67,51.71,10000.0,41.8083,41.8326,41.8002,41.8326,10000.0
2015-02-27 12:40:00,51.7,51.72,51.69,51.71,11000.0,41.8245,41.8406,41.8164,41.8326,11000.0
2015-02-27 12:45:00,51.71,51.73,51.7,51.72,9000.0,41.8326,41.8487,41.8245,41.8406,9000.0
2015-02-27 12:50:00,51.73,51.75,51.7,51.7,12600.0,41.8487,41.8649,41.8245,41.8245,12600.0
2015-02-27 12:55:00,51.7,51.72,51.7,51.71,9600.0,41.8245,41.8406,41.8245,41.8326,9600.0
2015-02-27 13:00:00,51.71,51.72,51.67,51.68,9700.0,41.8326,41.8406,41.8002,41.8083,9700.0
2015-02-27 13:05:00,51.68,51.7,51.67,51.69,7500.0,41.8083,41.8245,41.8002,41.8164,7500.0
2015-02-27 13:10:00,51.68,51.69,51.66,51.67,6300.0,41.8083,41.8164,41.7921,41.8002,6300.0
2015-02-27 13:15:00,51.66,51.66,51.63,51.64,9700.0,41.7921,41.7921,41.7678,41.7759,9700.0
2015-02-27 13:20:00,51.63,51.66,51.63,51.65,5200.0,41.7678,41.7921,41.7678,41.784,5200.0
2015-02-27 13:25:00,51.65,51.67,51.63,51.66,7700.0,41.784,41.8002,41.7678,41.7921,7700.0
2015-02-27 13:30:00,51.67,51.69,51.65,51.68,11200.0,41.8002,41.8164,41.784,41.8083,11200.0
2015-02-27 13:35:00,51.68,51.69,51.67,51.68,16100.0,41.8083,41.8164,41.8002,41.8083,16100.0
2015-02-27 13:40:00,51.68,51.71,51.68,51.69,23200.0,41.8083,41.8326,41.8083,41.8164,23200.0
2015-02-27 13:45:00,51.69,51.7,51.68,51.69,15700.0,41.8164,41.8245,41.8083,41.8164,15700.0
2015-02-27 13:50:00,51.69,51.69,51.66,51.66,26600.0,41.8164,41.8164,41.7921,41.7921,26600.0
2015-02-27 13:55:00,51.67,51.69,51.66,51.68,11800.0,41.8002,41.8164,41.7921,41.8083,11800.0
2015-02-27 14:00:00,51.69,51.69,51.68,51.68,12700.0,41.8164,41.8164,41.8083,41.8083,12700.0
2015-02-27 14:05:00,51.68,51.69,51.67,51.67,9500.0,41.8083,41.8164,41.8002,41.8002,9500.0
2015-02-27 14:10:00,51.66,51.69,51.65,51.67,18500.0,41.7921,41.8164,41.784,41.8002,18500.0
2015-02-27 14:15:00,51.67,51.69,51.67,51.67,5900.0,41.8002,41.8164,41.8002,41.8002,5900.0
2015-02-27 14:20:00,51.66,51.7,51.66,51.7,16500.0,41.7921,41.8245,41.7921,41.8245,16500.0
2015-02-27 14:25:00,51.69,51.7,51.68,51.69,20100.0,41.8164,41.8245,41.8083,41.8164,20100.0
2015-02-27 14:30:00,51.68,51.69,51.66,51.68,15000.0,41.8083,41.8164,41.7921,41.8083,15000.0
2015-02-27 14:35:00,51.68,51.7,51.61,51.61,30200.0,41.8083,41.8245,41.7517,41.7517,30200.0
2015-02-27 14:40:00,51.62,51.64,51.59,51.6,21500.0,41.7597,41.7759,41.7355,41.7436,21500.0
2015-02-27 14:45:00,51.6,51.61,51.56,51.61,19100.0,41.7436,41.7517,41.7112,41.7517,19100.0
2015-02-27 14:50:00,51.6,51.62,51.6,51.61,5700.0,41.7436,41.7597,41.7436,41.7517,5700.0
2015-02-27 14:55:00,51.61,51.62,51.58,51.62,10200.0,41.7517,41.7597,41.7274,41.7597,10200.0
2015-02-27 15:00:00,51.61,51.62,51.55,51.57,33400.0,41.7517,41.7597,41.7031,41.7193,33400.0
2015-02-27 15:05:00,51.57,51.6,51.56,51.57,12100.0,41.7193,41.7436,41.7112,41.7193,12100.0
2015-02-27 15:10:00,51.56,51.59,51.56,51.57,14100.0,41.7112,41.7355,41.7112,41.7193,14100.0
2015-02-27 15:15:00,51.56,51.59,51.54,51.57,24700.0,41.7112,41.7355,41.695,41.7193,24700.0
2015-02-27 15:20:00,51.57,51.58,51.55,51.57,28100.0,41.7193,41.7274,41.7031,41.7193,28100.0
2015-02-27 15:25:00,51.58,51.62,51.56,51.59,1047200.0,41.7274,41.7597,41.7112,41.7355,1047200.0
2015-02-27 15:30:00,51.58,51.58,51.54,51.54,31300.0,41.7274,41.7274,41.695,41.695,31300.0
2015-02-27 15:35:00,51.55,51.57,51.53,51.55,105100.0,41.7031,41.7193,41.6869,41.7031,105100.0
2015-02-27 15:40:00,51.55,51.55,51.49,51.52,138900.0,41.7031,41.7031,41.6546,41.6788,138900.0
2015-02-27 15:45:00,51.52,51.58,51.52,51.54,89600.0,41.6788,41.7274,41.6788,41.695,89600.0
2015-02-27 15:50:00,51.55,51.55,51.5,51.51,131100.0,41.7031,41.7031,41.6627,41.6708,131100.0
2015-02-27 15:55:00,51.5,51.52,51.48,51.48,240800.0,41.6627,41.6788,41.6465,41.6465,240800.0
2015-03-02 09:30:00,51.51,51.55,51.3,51.32,115100.0,41.6708,41.7031,41.5009,41.517,115100.0
2015-03-02 09:35:00,51.32,51.34,51.27,51.3,303600.0,41.517,41.5332,41.4766,41.5009,303600.0
2015-03-02 09:40:00,51.3,51.36,51.27,51.36,118600.0,41.5009,41.5494,41.4766,41.5494,118600.0
2015-03-02 09:45:00,51.35,51.4,51.32,51.36,121100.0,41.5413,41.5818,41.517,41.5494,121100.0
2015-03-02 09:50:00,51.36,51.38,51.34,51.36,76600.0,41.5494,41.5656,41.5332,41.5494,76600.0
2015-03-02 09:55:00,51.37,51.37,51.31,51.33,347300.0,41.5575,41.5575,41.509,41.5251,347300.0
2015-03-02 10:00:00,51.34,51.4,51.34,51.37,57500.0,41.5332,41.5818,41.5332,41.5575,57500.0
2015-03-02 10:05:00,51.37,51.43,51.35,51.43,49000.0,41.5575,41.606,41.5413,41.606,49000.0
2015-03-02 10:10:00,51.43,51.5,51.43,51.46,66400.0,41.606,41.6627,41.606,41.6303,66400.0
2015-03-02 10:15:00,51.46,51.56,51.45,51.54,48900.0,41.6303,41.7112,41.6222,41.695,48900.0
2015-03-02 10:20:00,51.53,51.59,51.53,51.58,49200.0,41.6869,41.7355,41.6869,41.7274,49200.0
2015-03-02 10:25:00,51.58,51.6,51.54,51.54,28000.0,41.7274,41.7436,41.695,41.695,28000.0
2015-03-02 10:30:00,51.55,51.6,51.54,51.6,77600.0,41.7031,41.7436,41.695,41.7436,77600.0
2015-03-02 10:35:00,51.61,51.61,51.57,51.58,30000.0,41.7517,41.7517,41.7193,41.7274,30000.0
2015-03-02 10:40:00,51.58,51.6,51.54,51.55,87400.0,41.7274,41.7436,41.695,41.7031,87400.0
2015-03-02 10:45:00,51.56,51.62,51.56,51.57,18900.0,41.7112,41.7597,41.7112,41.7193,18900.0
2015-03-02 10:50:00,51.56,51.63,51.55,51.61,24500.0,41.7112,41.7678,41.7031,41.7517,24500.0
2015-03-02 10:55:00,51.62,51.62,51.59,51.62,18200.0,41.7597,41.7597,41.7355,41.7597,18200.0
2015-03-02 11:00:00,51.62,51.63,51.58,51.6,10800.0,41.7597,41.7678,41.7274,41.7436,10800.0
2015-03-02 11:05:00,51.6,51.61,51.59,51.6,51600.0,41.7436,41.7517,41.7355,41.7436,51600.0
2015-03-02 11:10:00,51.6,51.61,51.58,51.59,25300.0,41.7436,41.7517,41.7274,41.7355,25300.0
2015-03-02 11:15:00,51.6,51.63,51.6,51.62,106200.0,41.7436,41.7678,41.7436,41.7597,106200.0
2015-03-02 11:20:00,51.63,51.64,51.61,51.64,14600.0,41.7678,41.7759,41.7517,41.7759,14600.0
2015-03-02 11:25:00,51.64,51.65,51.62,51.64,17500.0,41.7759,41.784,41.7597,41.7759,17500.0
2015-03-02 11:30:00,51.65,51.69,51.65,51.69,89800.0,41.784,41.8164,41.784,41.8164,89800.0
2015-03-02 11:35:00,51.69,51.71,51.68,51.7,20300.0,41.8164,41.8326,41.8083,41.8245,20300.0
2015-03-02 11:40:00,51.71,51.73,51.7,51.7,46000.0,41.8326,41.8487,41.8245,41.8245,46000.0
2015-03-02 11:45:00,51.69,51.72,51.69,51.71,8600.0,41.8164,41.8406,41.8164,41.8326,8600.0
2015-03-02 11:50:00,51.71,51.72,51.69,51.69,57000.0,41.8326,41.8406,41.8164,41.8164,57000.0
2015-03-02 11:55:00,51.7,51.71,51.68,51.7,24400.0,41.8245,41.8326,41.8083,41.8245,24400.0
2015-03-02 12:00:00,51.7,51.71,51.68,51.69,11600.0,41.8245,41.8326,41.8083,41.8164,11600.0
2015-03-02 12:05:00,51.7,51.72,51.68,51.72,11900.0,41.8245,41.8406,41.8083,41.8406,11900.0
2015-03-02 12:10:00,51.71,51.72,51.63,51.64,20000.0,41.8326,41.8406,41.7678,41.7759,20000.0
2015-03-02 12:15:00,51.64,51.64,51.6,51.6,10500.0,41.7759,41.7759,41.7436,41.7436,10500.0
2015-03-02 12:20:00,51.59,51.59,51.57,51.58,14400.0,41.7355,41.7355,41.7193,41.7274,14400.0
2015-03-02 12:25:00,51.57,51.62,51.57,51.62,13600.0,41.7193,41.7597,41.7193,41.7597,13600.0
2015-03-02 12:30:00,51.61,51.65,51.59,51.65,9800.0,41.7517,41.784,41.7355,41.784,9800.0
2015-03-02 12:35:00,51.65,51.66,51.64,51.65,48400.0,41.784,41.7921,41.7759,41.784,48400.0
2015-03-02 12:40:00,51.65,51.65,51.61,51.64,13300.0,41.784,41.784,41.7517,41.7759,13300.0
2015-03-02 12:45:00,51.64,51.66,51.63,51.64,10400.0,41.7759,41.7921,41.7678,41.7759,10400.0
2015-03-02 12:50:00,51.63,51.66,51.63,51.65,11900.0,41.7678,41.7921,41.7678,41.784,11900.0
2015-03-02 12:55:00,51.66,51.66,51.63,51.64,13900.0,41.7921,41.7921,41.7678,41.7759,13900.0
2015-03-02 13:00:00,51.64,51.65,51.62,51.65,12900.0,41.7759,41.784,41.7597,41.784,12900.0
2015-03-02 13:05:00,51.66,51.66,51.65,51.66,11800.0,41.7921,41.7921,41.784,41.7921,11800.0
2015-03-02 13:10:00,51.67,51.69,51.66,51.66,21100.0,41.8002,41.8164,41.7921,41.7921,21100.0
2015-03-02 13:15:00,51.66,51.67,51.63,51.64,16200.0,41.7921,41.8002,41.7678,41.7759,16200.0
2015-03-02 13:20:00,51.65,51.65,51.61,51.63,15900.0,41.784,41.784,41.7517,41.7678,15900.0
2015-03-02 13:25:00,51.62,51.64,51.61,51.64,13200.0,41.7597,41.7759,41.7517,41.7759,13200.0
2015-03-02 13:30:00,51.65,51.66,51.64,51.65,9800.0,41.784,41.7921,41.7759,41.784,9800.0
2015-03-02 13:35:00,51.65,51.69,51.64,51.68,13300.0,41.784,41.8164,41.7759,41.8083,13300.0
2015-03-02 13:40:00,51.69,51.71,51.68,51.69,12200.0,41.8164,41.8326,41.8083,41.8164,12200.0
2015-03-02 13:45:00,51.69,51.69,51.67,51.68,7200.0,41.8164,41.8164,41.8002,41.8083,7200.0
2015-03-02 13:50:00,51.67,51.69,51.66,51.69,11400.0,41.8002,41.8164,41.7921,41.8164,11400.0
2015-03-02 13:55:00,51.68,51.7,51.68,51.7,8800.0,41.8083,41.8245,41.8083,41.8245,8800.0
2015-03-02 14:00:00,51.71,51.72,51.68,51.69,18200.0,41.8326,41.8406,41.8083,41.8164,18200.0
2015-03-02 14:05:00,51.69,51.7,51.67,51.67,49000.0,41.8164,41.8245,41.8002,41.8002,49000.0
2015-03-02 14:10:00,51.67,51.67,51.64,51.66,14300.0,41.8002,41.8002,41.7759,41.7921,14300.0
2015-03-02 14:15:00,51.65,51.66,51.62,51.63,8800.0,41.784,41.7921,41.7597,41.7678,8800.0
2015-03-02 14:20:00,51.63,51.64,51.59,51.6,13700.0,41.7678,41.7759,41.7355,41.7436,13700.0
2015-03-02 14:25:00,51.6,51.61,51.56,51.56,8100.0,41.7436,41.7517,41.7112,41.7112,8100.0
2015-03-02 14:30:00,51.56,51.6,51.56,51.6,17500.0,41.7112,41.7436,41.7112,41.7436,17500.0
2015-03-02 14:35:00,51.61,51.64,51.6,51.63,10200.0,41.7517,41.7759,41.7436,41.7678,10200.0
2015-03-02 14:40:00,51.62,51.62,51.6,51.61,5900.0,41.7597,41.7597,41.7436,41.7517,5900.0
2015-03-02 14:45:00,51.62,51.62,51.61,51.62,14700.0,41.7597,41.7597,41.7517,41.7597,14700.0
2015-03-02 14:50:00,51.62,51.64,51.61,51.61,37700.0,41.7597,41.7759,41.7517,41.7517,37700.0
2015-03-02 14:55:00,51.61,51.64,51.6,51.63,8100.0,41.7517,41.7759,41.7436,41.7678,8100.0
2015-03-02 15:00:00,51.64,51.64,51.62,51.63,14200.0,41.7759,41.7759,41.7597,41.7678,14200.0
2015-03-02 15:05:00,51.64,51.67,51.63,51.67,25100.0,41.7759,41.8002,41.7678,41.8002,25100.0
2015-03-02 15:10:00,51.67,51.69,51.66,51.68,12700.0,41.8002,41.8164,41.7921,41.8083,12700.0
2015-03-02 15:15:00,51.67,51.7,51.66,51.69,15900.0,41.8002,41.8245,41.7921,41.8164,15900.0
2015-03-02 15:20:00,51.7,51.71,51.69,51.69,16500.0,41.8245,41.8326,41.8164,41.8164,16500.0
2015-03-02 15:25:00,51.7,51.71,51.68,51.71,17700.0,41.8245,41.8326,41.8083,41.8326,17700.0
2015-03-02 15:30:00,51.71,51.72,51.68,51.71,14900.0,41.8326,41.8406,41.8083,41.8326,14900.0
2015-03-02 15:35:00,51.72,51.77,51.72,51.77,24900.0,41.8406,41.8811,41.8406,41.8811,24900.0
2015-03-02 15:40:00,51.77,51.8,51.76,51.78,76900.0,41.8811,41.9054,41.873,41.8892,76900.0
2015-03-02 15:45:00,51.79,51.82,51.78,51.81,62500.0,41.8973,41.9215,41.8892,41.9134,62500.0
2015-03-02 15:50:00,51.82,51.82,51.79,51.81,77300.0,41.9215,41.9215,41.8973,41.9134,77300.0
2015-03-02 15:55:00,51.82,51.85,51.81,51.84,100700.0,41.9215,41.9458,41.9134,41.9377,100700.0
2015-03-03 09:30:00,51.64,51.67,51.59,51.64,69900.0,41.7759,41.8002,41.7355,41.7759,69900.0
2015-03-03 09:35:00,51.65,51.75,51.63,51.75,106100.0,41.784,41.8649,41.7678,41.8649,106100.0
2015-03-03 09:40:00,51.74,51.82,51.67,51.68,98800.0,41.8568,41.9215,41.8002,41.8083,98800.0
2015-03-03 09:45:00,51.67,51.71,51.65,51.66,41200.0,41.8002,41.8326,41.784,41.7921,41200.0
2015-03-03 09:50:00,51.65,51.67,51.61,51.65,84500.0,41.784,41.8002,41.7517,41.784,84500.0
2015-03-03 09:55:00,51.65,51.69,51.63,51.66,21300.0,41.784,41.8164,41.7678,41.7921,21300.0
2015-03-03 10:00:00,51.66,51.71,51.66,51.71,28500.0,41.7921,41.8326,41.7921,41.8326,28500.0
2015-03-03 10:05:00,51.71,51.71,51.69,51.7,12900.0,41.8326,41.8326,41.8164,41.8245,12900.0
2015-03-03 10:10:00,51.7,51.74,51.68,51.69,25300.0,41.8245,41.8568,41.8083,41.8164,25300.0
2015-03-03 10:15:00,51.69,51.77,51.68,51.75,160400.0,41.8164,41.8811,41.8083,41.8649,160400.0
2015-03-03 10:20:00,51.76,51.76,51.7,51.71,52400.0,41.873,41.873,41.8245,41.8326,52400.0
2015-03-03 10:25:00,51.7,51.71,51.66,51.66,26100.0,41.8245,41.8326,41.7921,41.7921,26100.0
2015-03-03 10:30:00,51.66,51.69,51.66,51.68,15900.0,41.7921,41.8164,41.7921,41.8083,15900.0
2015-03-03 10:35:00,51.67,51.68,51.66,51.67,3900.0,41.8002,41.8083,41.7921,41.8002,3900.0
2015-03-03 10:40:00,51.68,51.68,51.64,51.64,18700.0,41.8083,41.8083,41.7759,41.7759,18700.0
2015-03-03 10:45:00,51.65,51.66,51.63,51.64,15500.0,41.784,41.7921,41.7678,41.7759,15500.0
2015-03-03 10:50:00,51.63,51.64,51.61,51.62,17000.0,41.7678,41.7759,41.7517,41.7597,17000.0
2015-03-03 10:55:00,51.61,51.61,51.54,51.56,17600.0,41.7517,41.7517,41.695,41.7112,17600.0
2015-03-03 11:00:00,51.56,51.56,51.53,51.55,13600.0,41.7112,41.7112,41.6869,41.7031,13600.0
2015-03-03 11:05:00,51.57,51.6,51.55,51.59,58500.0,41.7193,41.7436,41.7031,41.7355,58500.0
2015-03-03 11:10:00,51.6,51.61,51.58,51.59,72900.0,41.7436,41.7517,41.7274,41.7355,72900.0
2015-03-03 11:15:00,51.59,51.65,51.59,51.65,31100.0,41.7355,41.784,41.7355,41.784,31100.0
2015-03-03 11:20:00,51.65,51.66,51.64,51.64,18300.0,41.784,41.7921,41.7759,41.7759,18300.0
2015-03-03 11:25:00,51.64,51.65,51.57,51.59,72500.0,41.7759,41.784,41.7193,41.7355,72500.0
2015-03-03 11:30:00,51.59,51.59,51.48,51.49,153400.0,41.7355,41.7355,41.6465,41.6546,153400.0
2015-03-03 11:35:00,51.49,51.5,51.47,51.49,17300.0,41.6546,41.6627,41.6384,41.6546,17300.0
2015-03-03 11:40:00,51.5,51.5,51.41,51.42,24700.0,41.6627,41.6627,41.5899,41.5979,24700.0
2015-03-03 11:45:00,51.42,51.46,51.42,51.44,46100.0,41.5979,41.6303,41.5979,41.6141,46100.0
2015-03-03 11:50:00,51.44,51.45,51.4,51.41,25800.0,41.6141,41.6222,41.5818,41.5899,25800.0
2015-03-03 11:55:00,51.41,51.43,51.4,51.43,15300.0,41.5899,41.606,41.5818,41.606,15300.0
2015-03-03 12:00:00,51.43,51.43,51.38,51.39,9700.0,41.606,41.606,41.5656,41.5737,9700.0
2015-03-03 12:05:00,51.39,51.4,51.38,51.39,14100.0,41.5737,41.5818,41.5656,41.5737,14100.0
2015-03-03 12:10:00,51.4,51.44,51.39,51.42,13500.0,41.5818,41.6141,41.5737,41.5979,13500.0
2015-03-03 12:15:00,51.43,51.47,51.42,51.45,18800.0,41.606,41.6384,41.5979,41.6222,18800.0
2015-03-03 12:20:00,51.46,51.47,51.44,51.44,10600.0,41.6303,41.6384,41.6141,41.6141,10600.0
2015-03-03 12:25:00,51.44,51.44,51.38,51.42,28700.0,41.6141,41.6141,41.5656,41.5979,28700.0
2015-03-03 12:30:00,51.42,51.43,51.4,51.42,34300.0,41.5979,41.606,41.5818,41.5979,34300.0
2015-03-03 12:35:00,51.42,51.47,51.42,51.47,137500.0,41.5979,41.6384,41.5979,41.6384,137500.0
2015-03-03 12:40:00,51.47,51.48,51.45,51.47,10500.0,41.6384,41.6465,41.6222,41.6384,10500.0
2015-03-03 12:45:00,51.47,51.47,51.44,51.45,7400.0,41.6384,41.6384,41.6141,41.6222,7400.0
2015-03-03 12:50:00,51.45,51.48,51.44,51.46,8900.0,41.6222,41.6465,41.6141,41.6303,8900.0
2015-03-03 12:55:00,51.46,51.52,51.46,51.51,33100.0,41.6303,41.6788,41.6303,41.6708,33100.0
2015-03-03 13:00:00,51.51,51.53,51.5,51.51,18500.0,41.6708,41.6869,41.6627,41.6708,18500.0
2015-03-03 13:05:00,51.51,51.55,51.51,51.55,18500.0,41.6708,41.7031,41.6708,41.7031,18500.0
2015-03-03 13:10:00,51.55,51.55,51.49,51.5,11600.0,41.7031,41.7031,41.6546,41.6627,11600.0
2015-03-03 13:15:00,51.49,51.5,51.47,51.49,18700.0,41.6546,41.6627,41.6384,41.6546,18700.0
2015-03-03 13:20:00,51.5,51.51,51.5,51.5,7900.0,41.6627,41.6708,41.6627,41.6627,7900.0
2015-03-03 13:25:00,51.5,51.54,51.49,51.53,29300.0,41.6627,41.695,41.6546,41.6869,29300.0
2015-03-03 13:30:00,51.53,51.56,51.52,51.53,15300.0,41.6869,41.7112,41.6788,41.6869,15300.0
2015-03-03 13:35:00,51.54,51.55,51.5,51.5,7100.0,41.695,41.7031,41.6627,41.6627,7100.0
2015-03-03 13:40:00,51.5,51.5,51.44,51.45,51500.0,41.6627,41.6627,41.6141,41.6222,51500.0
2015-03-03 13:45:00,51.45,51.46,51.44,51.45,15000.0,41.6222,41.6303,41.6141,41.6222,15000.0
2015-03-03 13:50:00,51.46,51.46,51.45,51.46,10900.0,41.6303,41.6303,41.6222,41.6303,10900.0
2015-03-03 13:55:00,51.46,51.47,51.42,51.42,11500.0,41.6303,41.6384,41.5979,41.5979,11500.0
2015-03-03 14:00:00,51.42,51.46,51.41,51.44,9900.0,41.5979,41.6303,41.5899,41.6141,9900.0
2015-03-03 14:05:00,51.44,51.49,51.44,51.49,12400.0,41.6141,41.6546,41.6141,41.6546,12400.0
2015-03-03 14:10:00,51.49,51.51,51.49,51.49,9400.0,41.6546,41.6708,41.6546,41.6546,9400.0
2015-03-03 14:15:00,51.5,51.54,51.49,51.54,16400.0,41.6627,41.695,41.6546,41.695,16400.0
2015-03-03 14:20:00,51.54,51.55,51.52,51.54,18100.0,41.695,41.7031,41.6788,41.695,18100.0
2015-03-03 14:25:00,51.55,51.57,51.55,51.56,18700.0,41.7031,41.7193,41.7031,41.7112,18700.0
2015-03-03 14:30:00,51.56,51.58,51.55,51.55,10300.0,41.7112,41.7274,41.7031,41.7031,10300.0
2015-03-03 14:35:00,51.55,51.56,51.54,51.56,11900.0,41.7031,41.7112,41.695,41.7112,11900.0
2015-03-03 14:40:00,51.56,51.56,51.52,51.52,12700.0,41.7112,41.7112,41.6788,41.6788,12700.0
2015-03-03 14:45:00,51.52,51.53,51.5,51.51,19000.0,41.6788,41.6869,41.6627,41.6708,19000.0
2015-03-03 14:50:00,51.5,51.53,51.5,51.52,15200.0,41.6627,41.6869,41.6627,41.6788,15200.0
2015-03-03 14:55:00,51.52,51.54,51.52,51.53,9600.0,41.6788,41.695,41.6788,41.6869,9600.0
2015-03-03 15:00:00,51.52,51.53,51.49,51.53,15400.0,41.6788,41.6869,41.6546,41.6869,15400.0
2015-03-03 15:05:00,51.53,51.53,51.47,51.48,47400.0,41.6869,41.6869,41.6384,41.6465,47400.0
2015-03-03 15:10:00,51.48,51.49,51.46,51.47,25500.0,41.6465,41.6546,41.6303,41.6384,25500.0
2015-03-03 15:15:00,51.47,51.47,51.43,51.46,30600.0,41.6384,41.6384,41.606,41.6303,30600.0
2015-03-03 15:20:00,51.46,51.5,51.45,51.49,17300.0,41.6303,41.6627,41.6222,41.6546,17300.0
2015-03-03 15:25:00,51.48,51.52,51.48,51.52,14900.0,41.6465,41.6788,41.6465,41.6788,14900.0
2015-03-03 15:30:00,51.52,51.55,51.51,51.54,92400.0,41.6788,41.7031,41.6708,41.695,92400.0
2015-03-03 15:35:00,51.54,51.55,51.52,51.52,36100.0,41.695,41.7031,41.6788,41.6788,36100.0
2015-03-03 15:40:00,51.52,51.52,51.49,51.51,45700.0,41.6788,41.6788,41.6546,41.6708,45700.0
2015-03-03 15:45:00,51.5,51.52,51.47,51.51,108400.0,41.6627,41.6788,41.6384,41.6708,108400.0
2015-03-03 15:50:00,51.5,51.52,51.5,51.51,84300.0,41.6627,41.6788,41.6627,41.6708,84300.0
2015-03-03 15:55:00,51.52,51.54,51.5,51.53,306400.0,41.6788,41.695,41.6627,41.6869,306400.0
2015-03-04 09:30:00,51.27,51.49,51.13,51.13,135600.0,41.4766,41.6546,41.3633,41.3633,135600.0
2015-03-04 09:35:00,51.12,51.13,51.05,51.05,122600.0,41.3553,41.3633,41.2986,41.2986,122600.0
2015-03-04 09:40:00,51.04,51.11,51.01,51.08,42800.0,41.2905,41.3472,41.2663,41.3229,42800.0
2015-03-04 09:45:00,51.07,51.15,51.06,51.15,34900.0,41.3148,41.3795,41.3067,41.3795,34900.0
2015-03-04 09:50:00,51.15,51.16,51.1,51.13,33200.0,41.3795,41.3876,41.3391,41.3633,33200.0
2015-03-04 09:55:00,51.12,51.18,51.12,51.14,27400.0,41.3553,41.4038,41.3553,41.3714,27400.0
2015-03-04 10:00:00,51.15,51.16,51.07,51.08,79000.0,41.3795,41.3876,41.3148,41.3229,79000.0
2015-03-04 10:05:00,51.09,51.16,51.09,51.09,118500.0,41.331,41.3876,41.331,41.331,118500.0
2015-03-04 10:10:00,51.09,51.12,51.04,51.06,81000.0,41.331,41.3553,41.2905,41.3067,81000.0
2015-03-04 10:15:00,51.05,51.08,51.04,51.07,50900.0,41.2986,41.3229,41.2905,41.3148,50900.0
2015-03-04 10:20:00,51.08,51.09,51.05,51.07,24400.0,41.3229,41.331,41.2986,41.3148,24400.0
2015-03-04 10:25:00,51.07,51.1,51.05,51.1,116500.0,41.3148,41.3391,41.2986,41.3391,116500.0
2015-03-04 10:30:00,51.09,51.15,51.06,51.15,25000.0,41.331,41.3795,41.3067,41.3795,25000.0
2015-03-04 10:35:00,51.15,51.16,51.08,51.1,31200.0,41.3795,41.3876,41.3229,41.3391,31200.0
2015-03-04 10:40:00,51.11,51.14,51.08,51.13,8600.0,41.3472,41.3714,41.3229,41.3633,8600.0
2015-03-04 10:45:00,51.13,51.13,51.03,51.04,69400.0,41.3633,41.3633,41.2824,41.2905,69400.0
2015-03-04 10:50:00,51.05,51.07,51.03,51.04,68200.0,41.2986,41.3148,41.2824,41.2905,68200.0
2015-03-04 10:55:00,51.04,51.11,51.03,51.11,31500.0,41.2905,41.3472,41.2824,41.3472,31500.0
2015-03-04 11:00:00,51.11,51.17,51.1,51.16,27800.0,41.3472,41.3957,41.3391,41.3876,27800.0
2015-03-04 11:05:00,51.15,51.2,51.13,51.2,21800.0,41.3795,41.42,41.3633,41.42,21800.0
2015-03-04 11:10:00,51.2,51.23,51.2,51.23,31500.0,41.42,41.4442,41.42,41.4442,31500.0
2015-03-04 11:15:00,51.24,51.28,51.24,51.28,51200.0,41.4523,41.4847,41.4523,41.4847,51200.0
2015-03-04 11:20:00,51.28,51.31,51.28,51.28,31100.0,41.4847,41.509,41.4847,41.4847,31100.0
2015-03-04 11:25:00,51.28,51.3,51.26,51.26,24500.0,41.4847,41.5009,41.4685,41.4685,24500.0
2015-03-04 11:30:00,51.27,51.4,51.26,51.39,19700.0,41.4766,41.5818,41.4685,41.5737,19700.0
2015-03-04 11:35:00,51.39,51.4,51.37,51.39,9400.0,41.5737,41.5818,41.5575,41.5737,9400.0
2015-03-04 11:40:00,51.4,51.4,51.36,51.37,17600.0,41.5818,41.5818,41.5494,41.5575,17600.0
2015-03-04 11:45:00,51.37,51.38,51.35,51.35,16400.0,41.5575,41.5656,41.5413,41.5413,16400.0
2015-03-04 11:50:00,51.35,51.36,51.33,51.34,5100.0,41.5413,41.5494,41.5251,41.5332,5100.0
2015-03-04 11:55:00,51.33,51.34,51.32,51.33,5900.0,41.5251,41.5332,41.517,41.5251,5900.0
2015-03-04 12:00:00,51.34,51.34,51.31,51.33,18600.0,41.5332,41.5332,41.509,41.5251,18600.0
2015-03-04 12:05:00,51.33,51.34,51.31,51.33,91000.0,41.5251,41.5332,41.509,41.5251,91000.0
2015-03-04 12:10:00,51.33,51.4,51.31,51.39,33500.0,41.5251,41.5818,41.509,41.5737,33500.0
2015-03-04 12:15:00,51.39,51.4,51.36,51.37,9000.0,41.5737,41.5818,41.5494,41.5575,9000.0
2015-03-04 12:20:00,51.37,51.39,51.36,51.39,10000.0,41.5575,41.5737,41.5494,41.5737,10000.0
2015-03-04 12:25:00,51.38,51.39,51.36,51.37,9700.0,41.5656,41.5737,41.5494,41.5575,9700.0
2015-03-04 12:30:00,51.37,51.41,51.37,51.38,54200.0,41.5575,41.5899,41.5575,41.5656,54200.0
2015-03-04 12:35:00,51.39,51.42,51.38,51.39,46100.0,41.5737,41.5979,41.5656,41.5737,46100.0
2015-03-04 12:40:00,51.39,51.47,51.39,51.47,18400.0,41.5737,41.6384,41.5737,41.6384,18400.0
2015-03-04 12:45:00,51.46,51.48,51.43,51.44,26800.0,41.6303,41.6465,41.606,41.6141,26800.0
2015-03-04 12:50:00,51.44,51.45,51.42,51.42,9800.0,41.6141,41.6222,41.5979,41.5979,9800.0
2015-03-04 12:55:00,51.42,51.42,51.4,51.42,14800.0,41.5979,41.5979,41.5818,41.5979,14800.0
2015-03-04 13:00:00,51.42,51.43,51.41,51.41,15100.0,41.5979,41.606,41.5899,41.5899,15100.0
2015-03-04 13:05:00,51.41,51.42,51.4,51.41,6300.0,41.5899,41.5979,41.5818,41.5899,6300.0
2015-03-04 13:10:00,51.41,51.45,51.41,51.45,9000.0,41.5899,41.6222,41.5899,41.6222,9000.0
2015-03-04 13:15:00,51.45,51.46,51.44,51.45,7400.0,41.6222,41.6303,41.6141,41.6222,7400.0
2015-03-04 13:20:00,51.44,51.49,51.43,51.46,18200.0,41.6141,41.6546,41.606,41.6303,18200.0
2015-03-04 13:25:00,51.46,51.47,51.44,51.46,17700.0,41.6303,41.6384,41.6141,41.6303,17700.0
2015-03-04 13:30:00,51.46,51.48,51.45,51.48,21200.0,41.6303,41.6465,41.6222,41.6465,21200.0
2015-03-04 13:35:00,51.48,51.49,51.45,51.45,13100.0,41.6465,41.6546,41.6222,41.6222,13100.0
2015-03-04 13:40:00,51.46,51.46,51.42,51.43,7400.0,41.6303,41.6303,41.5979,41.606,7400.0
2015-03-04 13:45:00,51.41,51.42,51.34,51.35,128000.0,41.5899,41.5979,41.5332,41.5413,128000.0
2015-03-04 13:50:00,51.36,51.36,51.33,51.33,38900.0,41.5494,41.5494,41.5251,41.5251,38900.0
2015-03-04 13:55:00,51.33,51.33,51.27,51.27,22200.0,41.5251,41.5251,41.4766,41.4766,22200.0
2015-03-04 14:00:00,51.28,51.36,51.28,51.35,13800.0,41.4847,41.5494,41.4847,41.5413,13800.0
2015-03-04 14:05:00,51.35,51.36,51.32,51.33,15900.0,41.5413,41.5494,41.517,41.5251,15900.0
2015-03-04 14:10:00,51.33,51.34,51.27,51.27,21800.0,41.5251,41.5332,41.4766,41.4766,21800.0
2015-03-04 14:15:00,51.26,51.26,51.22,51.23,323200.0,41.4685,41.4685,41.4361,41.4442,323200.0
2015-03-04 14:20:00,51.23,51.25,51.22,51.25,72700.0,41.4442,41.4604,41.4361,41.4604,72700.0
2015-03-04 14:25:00,51.26,51.27,51.26,51.27,7000.0,41.4685,41.4766,41.4685,41.4766,7000.0
2015-03-04 14:30:00,51.27,51.28,51.25,51.28,10300.0,41.4766,41.4847,41.4604,41.4847,10300.0
2015-03-04 14:35:00,51.29,51.3,51.24,51.25,11600.0,41.4928,41.5009,41.4523,41.4604,11600.0
2015-03-04 14:40:00,51.25,51.3,51.25,51.3,6700.0,41.4604,41.5009,41.4604,41.5009,6700.0
2015-03-04 14:45:00,51.3,51.32,51.3,51.31,4300.0,41.5009,41.517,41.5009,41.509,4300.0
2015-03-04 14:50:00,51.31,51.34,51.31,51.34,51500.0,41.509,41.5332,41.509,41.5332,51500.0
2015-03-04 14:55:00,51.34,51.4,51.34,51.4,13600.0,41.5332,41.5818,41.5332,41.5818,13600.0
2015-03-04 15:00:00,51.4,51.4,51.36,51.36,23800.0,41.5818,41.5818,41.5494,41.5494,23800.0
2015-03-04 15:05:00,51.35,51.36,51.32,51.36,17600.0,41.5413,41.5494,41.517,41.5494,17600.0
2015-03-04 15:10:00,51.36,51.39,51.35,51.38,13300.0,41.5494,41.5737,41.5413,41.5656,13300.0
2015-03-04 15:15:00,51.38,51.4,51.35,51.36,22000.0,41.5656,41.5818,41.5413,41.5494,22000.0
2015-03-04 15:20:00,51.37,51.38,51.36,51.37,19000.0,41.5575,41.5656,41.5494,41.5575,19000.0
2015-03-04 15:25:00,51.37,51.38,51.35,51.37,27400.0,41.5575,41.5656,41.5413,41.5575,27400.0
2015-03-04 15:30:00,51.38,51.42,51.38,51.41,25400.0,41.5656,41.5979,41.5656,41.5899,25400.0
2015-03-04 15:35:00,51.41,51.42,51.38,51.38,59600.0,41.5899,41.5979,41.5656,41.5656,59600.0
2015-03-04 15:40:00,51.39,51.39,51.33,51.36,77000.0,41.5737,41.5737,41.5251,41.5494,77000.0
2015-03-04 15:45:00,51.36,51.38,51.35,51.37,39900.0,41.5494,41.5656,41.5413,41.5575,39900.0
2015-03-04 15:50:00,51.37,51.38,51.33,51.34,62200.0,41.5575,41.5656,41.5251,41.5332,62200.0
2015-03-04 15:55:00,51.35,51.37,51.34,51.37,170500.0,41.5413,41.5575,41.5332,41.5575,170500.0
2015-03-05 09:30:00,51.5,51.5,51.25,51.27,82500.0,41.6627,41.6627,41.4604,41.4766,82500.0
2015-03-05 09:35:00,51.27,51.29,51.16,51.16,47200.0,41.4766,41.4928,41.3876,41.3876,47200.0
2015-03-05 09:40:00,51.16,51.18,51.09,51.1,51100.0,41.3876,41.4038,41.331,41.3391,51100.0
2015-03-05 09:45:00,51.11,51.19,51.07,51.18,52900.0,41.3472,41.4119,41.3148,41.4038,52900.0
2015-03-05 09:50:00,51.19,51.2,51.16,51.19,28900.0,41.4119,41.42,41.3876,41.4119,28900.0
2015-03-05 09:55:00,51.21,51.25,51.2,51.21,19000.0,41.4281,41.4604,41.42,41.4281,19000.0
2015-03-05 10:00:00,51.2,51.2,51.15,51.15,23300.0,41.42,41.42,41.3795,41.3795,23300.0
2015-03-05 10:05:00,51.16,51.2,51.16,51.17,13700.0,41.3876,41.42,41.3876,41.3957,13700.0
2015-03-05 10:10:00,51.16,51.24,51.15,51.21,29100.0,41.3876,41.4523,41.3795,41.4281,29100.0
2015-03-05 10:15:00,51.21,51.22,51.13,51.13,25500.0,41.4281,41.4361,41.3633,41.3633,25500.0
2015-03-05 10:20:00,51.14,51.15,51.12,51.13,10500.0,41.3714,41.3795,41.3553,41.3633,10500.0
2015-03-05 10:25:00,51.13,51.18,51.12,51.17,11200.0,41.3633,41.4038,41.3553,41.3957,11200.0
2015-03-05 10:30:00,51.18,51.21,51.17,51.18,11100.0,41.4038,41.4281,41.3957,41.4038,11100.0
2015-03-05 10:35:00,51.18,51.19,51.17,51.17,9800.0,41.4038,41.4119,41.3957,41.3957,9800.0
2015-03-05 10:40:00,51.18,51.21,51.18,51.18,9000.0,41.4038,41.4281,41.4038,41.4038,9000.0
2015-03-05 10:45:00,51.18,51.23,51.18,51.22,9400.0,41.4038,41.4442,41.4038,41.4361,9400.0
2015-03-05 10:50:00,51.22,51.22,51.19,51.21,26800.0,41.4361,41.4361,41.4119,41.4281,26800.0
2015-03-05 10:55:00,51.22,51.23,51.2,51.21,13600.0,41.4361,41.4442,41.42,41.4281,13600.0
2015-03-05 11:00:00,51.21,51.21,51.17,51.17,14700.0,41.4281,41.4281,41.3957,41.3957,14700.0
2015-03-05 11:05:00,51.17,51.19,51.15,51.16,13000.0,41.3957,41.4119,41.3795,41.3876,13000.0
2015-03-05 11:10:00,51.16,51.17,51.11,51.16,29500.0,41.3876,41.3957,41.3472,41.3876,29500.0
2015-03-05 11:15:00,51.17,51.19,51.15,51.19,36100.0,41.3957,41.4119,41.3795,41.4119,36100.0
2015-03-05 11:20:00,51.19,51.19,51.17,51.18,22700.0,41.4119,41.4119,41.3957,41.4038,22700.0
2015-03-05 11:25:00,51.18,51.18,51.16,51.17,9400.0,41.4038,41.4038,41.3876,41.3957,9400.0
2015-03-05 11:30:00,51.17,51.18,51.15,51.15,5700.0,41.3957,41.4038,41.3795,41.3795,5700.0
2015-03-05 11:35:00,51.16,51.16,51.12,51.13,6200.0,41.3876,41.3876,41.3553,41.3633,6200.0
2015-03-05 11:40:00,51.13,51.13,51.12,51.12,4100.0,41.3633,41.3633,41.3553,41.3553,4100.0
2015-03-05 11:45:00,51.11,51.13,51.1,51.12,4600.0,41.3472,41.3633,41.3391,41.3553,4600.0
2015-03-05 11:50:00,51.13,51.14,51.11,51.11,8600.0,41.3633,41.3714,41.3472,41.3472,8600.0
2015-03-05 11:55:00,51.12,51.14,51.12,51.13,6200.0,41.3553,41.3714,41.3553,41.3633,6200.0
2015-03-05 12:00:00,51.14,51.15,51.12,51.14,33600.0,41.3714,41.3795,41.3553,41.3714,33600.0
2015-03-05 12:05:00,51.15,51.17,51.13,51.16,17300.0,41.3795,41.3957,41.3633,41.3876,17300.0
2015-03-05 12:10:00,51.17,51.17,51.15,51.15,4400.0,41.3957,41.3957,41.3795,41.3795,4400.0
2015-03-05 12:15:00,51.14,51.15,51.12,51.12,7600.0,41.3714,41.3795,41.3553,41.3553,7600.0
2015-03-05 12:20:00,51.13,51.13,51.1,51.13,15000.0,41.3633,41.3633,41.3391,41.3633,15000.0
2015-03-05 12:25:00,51.12,51.12,51.1,51.1,7100.0,41.3553,41.3553,41.3391,41.3391,7100.0
2015-03-05 12:30:00,51.11,51.14,51.1,51.14,4800.0,41.3472,41.3714,41.3391,41.3714,4800.0
2015-03-05 12:35:00,51.12,51.14,51.12,51.12,13600.0,41.3553,41.3714,41.3553,41.3553,13600.0
2015-03-05 12:40:00,51.12,51.13,51.1,51.11,7000.0,41.3553,41.3633,41.3391,41.3472,7000.0
2015-03-05 12:45:00,51.11,51.11,51.08,51.09,8900.0,41.3472,41.3472,41.3229,41.331,8900.0
2015-03-05 12:50:00,51.08,51.08,51.03,51.03,10000.0,41.3229,41.3229,41.2824,41.2824,10000.0
2015-03-05 12:55:00,51.03,51.03,50.99,50.99,51600.0,41.2824,41.2824,41.2501,41.2501,51600.0
2015-03-05 13:00:00,50.98,51.0,50.97,51.0,2500.0,41.242,41.2582,41.2339,41.2582,2500.0
2015-03-05 13:05:00,51.0,51.05,50.99,51.04,4100.0,41.2582,41.2986,41.2501,41.2905,4100.0
2015-03-05 13:10:00,51.05,51.06,51.03,51.05,12600.0,41.2986,41.3067,41.2824,41.2986,12600.0
2015-03-05 13:15:00,51.05,51.06,51.02,51.03,8500.0,41.2986,41.3067,41.2744,41.2824,8500.0
2015-03-05 13:20:00,51.03,51.07,51.02,51.07,38100.0,41.2824,41.3148,41.2744,41.3148,38100.0
2015-03-05 13:25:00,51.07,51.09,51.06,51.07,14300.0,41.3148,41.331,41.3067,41.3148,14300.0
2015-03-05 13:30:00,51.07,51.09,51.06,51.08,4700.0,41.3148,41.331,41.3067,41.3229,4700.0
2015-03-05 13:35:00,51.08,51.1,51.07,51.1,9400.0,41.3229,41.3391,41.3148,41.3391,9400.0
2015-03-05 13:40:00,51.09,51.09,51.06,51.08,9900.0,41.331,41.331,41.3067,41.3229,9900.0
2015-03-05 13:45:00,51.08,51.09,51.06,51.08,4500.0,41.3229,41.331,41.3067,41.3229,4500.0
2015-03-05 13:50:00,51.08,51.08,51.06,51.08,12000.0,41.3229,41.3229,41.3067,41.3229,12000.0
2015-03-05 13:55:00,51.08,51.09,51.07,51.09,9400.0,41.3229,41.331,41.3148,41.331,9400.0
2015-03-05 14:00:00,51.09,51.13,51.08,51.12,24500.0,41.331,41.3633,41.3229,41.3553,24500.0
2015-03-05 14:05:00,51.12,51.13,51.1,51.12,9700.0,41.3553,41.3633,41.3391,41.3553,9700.0
2015-03-05 14:10:00,51.12,51.13,51.11,51.12,4300.0,41.3553,41.3633,41.3472,41.3553,4300.0
2015-03-05 14:15:00,51.12,51.14,51.11,51.12,12000.0,41.3553,41.3714,41.3472,41.3553,12000.0
2015-03-05 14:20:00,51.12,51.14,51.11,51.13,13500.0,41.3553,41.3714,41.3472,41.3633,13500.0
2015-03-05 14:25:00,51.13,51.14,51.12,51.13,19000.0,41.3633,41.3714,41.3553,41.3633,19000.0
2015-03-05 14:30:00,51.13,51.13,51.11,51.12,10900.0,41.3633,41.3633,41.3472,41.3553,10900.0
2015-03-05 14:35:00,51.12,51.12,51.08,51.08,18200.0,41.3553,41.3553,41.3229,41.3229,18200.0
2015-03-05 14:40:00,51.08,51.11,51.08,51.09,19800.0,41.3229,41.3472,41.3229,41.331,19800.0
2015-03-05 14:45:00,51.09,51.11,51.09,51.11,23000.0,41.331,41.3472,41.331,41.3472,23000.0
2015-03-05 14:50:00,51.1,51.16,51.09,51.15,25000.0,41.3391,41.3876,41.331,41.3795,25000.0
2015-03-05 14:55:00,51.16,51.17,51.11,51.12,19600.0,41.3876,41.3957,41.3472,41.3553,19600.0
2015-03-05 15:00:00,51.12,51.13,51.08,51.1,30900.0,41.3553,41.3633,41.3229,41.3391,30900.0
2015-03-05 15:05:00,51.1,51.1,51.07,51.09,35900.0,41.3391,41.3391,41.3148,41.331,35900.0
2015-03-05 15:10:00,51.08,51.12,51.08,51.12,5600.0,41.3229,41.3553,41.3229,41.3553,5600.0
2015-03-05 15:15:00,51.12,51.14,51.12,51.12,25800.0,41.3553,41.3714,41.3553,41.3553,25800.0
2015-03-05 15:20:00,51.12,51.14,51.11,51.14,29100.0,41.3553,41.3714,41.3472,41.3714,29100.0
2015-03-05 15:25:00,51.14,51.15,51.13,51.15,19000.0,41.3714,41.3795,41.3633,41.3795,19000.0
2015-03-05 15:30:00,51.15,51.15,51.07,51.12,81500.0,41.3795,41.3795,41.3148,41.3553,81500.0
2015-03-05 15:35:00,51.12,51.16,51.11,51.16,28900.0,41.3553,41.3876,41.3472,41.3876,28900.0
2015-03-05 15:40:00,51.15,51.17,51.13,51.14,55500.0,41.3795,41.3957,41.3633,41.3714,55500.0
2015-03-05 15:45:00,51.15,51.17,51.13,51.15,80400.0,41.3795,41.3957,41.3633,41.3795,80400.0
2015-03-05 15:50:00,51.15,51.17,51.14,51.16,75700.0,41.3795,41.3957,41.3714,41.3876,75700.0
2015-03-05 15:55:00,51.16,51.17,51.14,51.14,169800.0,41.3876,41.3957,41.3714,41.3714,169800.0
2015-03-06 09:30:00,50.92,50.93,50.69,50.72,138300.0,41.1935,41.2015,41.0074,41.0317,138300.0
2015-03-06 09:35:00,50.73,50.82,50.71,50.71,96300.0,41.0397,41.1126,41.0236,41.0236,96300.0
2015-03-06 09:40:00,50.7,50.86,50.7,50.82,112100.0,41.0155,41.1449,41.0155,41.1126,112100.0
2015-03-06 09:45:00,50.82,50.83,50.75,50.75,81100.0,41.1126,41.1206,41.0559,41.0559,81100.0
2015-03-06 09:50:00,50.75,50.77,50.67,50.76,57900.0,41.0559,41.0721,40.9912,41.064,57900.0
2015-03-06 09:55:00,50.77,50.86,50.77,50.83,107600.0,41.0721,41.1449,41.0721,41.1206,107600.0
2015-03-06 10:00:00,50.83,50.85,50.81,50.81,27300.0,41.1206,41.1368,41.1045,41.1045,27300.0
2015-03-06 10:05:00,50.81,50.83,50.79,50.8,25200.0,41.1045,41.1206,41.0883,41.0964,25200.0
2015-03-06 10:10:00,50.81,50.84,50.77,50.77,19700.0,41.1045,41.1287,41.0721,41.0721,19700.0
2015-03-06 10:15:00,50.76,50.82,50.76,50.82,18800.0,41.064,41.1126,41.064,41.1126,18800.0
2015-03-06 10:20:00,50.82,50.86,50.8,50.85,12900.0,41.1126,41.1449,41.0964,41.1368,12900.0
2015-03-06 10:25:00,50.86,50.87,50.82,50.83,20100.0,41.1449,41.153,41.1126,41.1206,20100.0
2015-03-06 10:30:00,50.83,50.83,50.76,50.79,14100.0,41.1206,41.1206,41.064,41.0883,14100.0
2015-03-06 10:35:00,50.8,50.8,50.75,50.76,9800.0,41.0964,41.0964,41.0559,41.064,9800.0
2015-03-06 10:40:00,50.76,50.79,50.75,50.79,14800.0,41.064,41.0883,41.0559,41.0883,14800.0
2015-03-06 10:45:00,50.79,50.81,50.75,50.78,43600.0,41.0883,41.1045,41.0559,41.0802,43600.0
2015-03-06 10:50:00,50.77,50.77,50.69,50.7,82800.0,41.0721,41.0721,41.0074,41.0155,82800.0
2015-03-06 10:55:00,50.7,50.7,50.65,50.68,65200.0,41.0155,41.0155,40.975,40.9993,65200.0
2015-03-06 11:00:00,50.68,50.68,50.62,50.62,23200.0,40.9993,40.9993,40.9508,40.9508,23200.0
2015-03-06 11:05:00,50.61,50.63,50.58,50.58,25700.0,40.9427,40.9588,40.9184,40.9184,25700.0
2015-03-06 11:10:00,50.58,50.59,50.55,50.59,39700.0,40.9184,40.9265,40.8941,40.9265,39700.0
2015-03-06 11:15:00,50.58,50.61,50.56,50.59,15900.0,40.9184,40.9427,40.9022,40.9265,15900.0
2015-03-06 11:20:00,50.6,50.6,50.54,50.54,15200.0,40.9346,40.9346,40.886,40.886,15200.0
2015-03-06 11:25:00,50.54,50.59,50.54,50.55,18100.0,40.886,40.9265,40.886,40.8941,18100.0
2015-03-06 11:30:00,50.54,50.55,50.5,50.54,35100.0,40.886,40.8941,40.8537,40.886,35100.0
2015-03-06 11:35:00,50.54,50.56,50.52,50.55,18900.0,40.886,40.9022,40.8699,40.8941,18900.0
2015-03-06 11:40:00,50.55,50.57,50.51,50.51,86300.0,40.8941,40.9103,40.8618,40.8618,86300.0
2015-03-06 11:45:00,50.51,50.54,50.49,50.52,102100.0,40.8618,40.886,40.8456,40.8699,102100.0
2015-03-06 11:50:00,50.51,50.58,50.5,50.57,30500.0,40.8618,40.9184,40.8537,40.9103,30500.0
2015-03-06 11:55:00,50.57,50.57,50.53,50.55,21800.0,40.9103,40.9103,40.8779,40.8941,21800.0
2015-03-06 12:00:00,50.55,50.57,50.54,50.56,13000.0,40.8941,40.9103,40.886,40.9022,13000.0
2015-03-06 12:05:00,50.55,50.56,50.53,50.55,25400.0,40.8941,40.9022,40.8779,40.8941,25400.0
2015-03-06 12:10:00,50.54,50.54,50.5,50.52,43000.0,40.886,40.886,40.8537,40.8699,43000.0
2015-03-06 12:15:00,50.52,50.53,50.42,50.43,50200.0,40.8699,40.8779,40.789,40.7971,50200.0
2015-03-06 12:20:00,50.43,50.43,50.4,50.43,87400.0,40.7971,40.7971,40.7728,40.7971,87400.0
2015-03-06 12:25:00,50.44,50.45,50.42,50.44,45500.0,40.8051,40.8132,40.789,40.8051,45500.0
2015-03-06 12:30:00,50.44,50.45,50.41,50.45,46600.0,40.8051,40.8132,40.7809,40.8132,46600.0
2015-03-06 12:35:00,50.46,50.5,50.44,50.5,28000.0,40.8213,40.8537,40.8051,40.8537,28000.0
2015-03-06 12:40:00,50.5,50.51,50.49,50.5,14000.0,40.8537,40.8618,40.8456,40.8537,14000.0
2015-03-06 12:45:00,50.49,50.51,50.49,50.49,6700.0,40.8456,40.8618,40.8456,40.8456,6700.0
2015-03-06 12:50:00,50.5,50.5,50.45,50.45,116500.0,40.8537,40.8537,40.8132,40.8132,116500.0
2015-03-06 12:55:00,50.44,50.47,50.41,50.47,48300.0,40.8051,40.8294,40.7809,40.8294,48300.0
2015-03-06 13:00:00,50.46,50.49,50.44,50.45,51000.0,40.8213,40.8456,40.8051,40.8132,51000.0
2015-03-06 13:05:00,50.46,50.48,50.43,50.45,12900.0,40.8213,40.8375,40.7971,40.8132,12900.0
2015-03-06 13:10:00,50.46,50.46,50.44,50.46,26200.0,40.8213,40.8213,40.8051,40.8213,26200.0
2015-03-06 13:15:00,50.46,50.48,50.42,50.44,28000.0,40.8213,40.8375,40.789,40.8051,28000.0
2015-03-06 13:20:00,50.45,50.45,50.4,50.4,31700.0,40.8132,40.8132,40.7728,40.7728,31700.0
2015-03-06 13:25:00,50.39,50.44,50.38,50.43,52300.0,40.7647,40.8051,40.7566,40.7971,52300.0
2015-03-06 13:30:00,50.44,50.44,50.41,50.41,27000.0,40.8051,40.8051,40.7809,40.7809,27000.0
2015-03-06 13:35:00,50.41,50.44,50.4,50.42,30100.0,40.7809,40.8051,40.7728,40.789,30100.0
2015-03-06 13:40:00,50.42,50.44,50.4,50.44,12400.0,40.789,40.8051,40.7728,40.8051,12400.0
2015-03-06 13:45:00,50.44,50.44,50.4,50.44,18000.0,40.8051,40.8051,40.7728,40.8051,18000.0
2015-03-06 13:50:00,50.43,50.44,50.41,50.43,13800.0,40.7971,40.8051,40.7809,40.7971,13800.0
2015-03-06 13:55:00,50.43,50.47,50.42,50.47,22100.0,40.7971,40.8294,40.789,40.8294,22100.0
2015-03-06 14:00:00,50.47,50.57,50.47,50.57,21300.0,40.8294,40.9103,40.8294,40.9103,21300.0
2015-03-06 14:05:00,50.57,50.61,50.56,50.57,29900.0,40.9103,40.9427,40.9022,40.9103,29900.0
2015-03-06 14:10:00,50.58,50.58,50.53,50.54,14600.0,40.9184,40.9184,40.8779,40.886,14600.0
2015-03-06 14:15:00,50.55,50.55,50.5,50.51,39300.0,40.8941,40.8941,40.8537,40.8618,39300.0
2015-03-06 14:20:00,50.5,50.5,50.42,50.44,120800.0,40.8537,40.8537,40.789,40.8051,120800.0
2015-03-06 14:25:00,50.45,50.47,50.44,50.44,19000.0,40.8132,40.8294,40.8051,40.8051,19000.0
2015-03-06 14:30:00,50.44,50.46,50.43,50.45,23000.0,40.8051,40.8213,40.7971,40.8132,23000.0
2015-03-06 14:35:00,50.45,50.46,50.4,50.4,44200.0,40.8132,40.8213,40.7728,40.7728,44200.0
2015-03-06 14:40:00,50.39,50.39,50.36,50.38,23800.0,40.7647,40.7647,40.7404,40.7566,23800.0
2015-03-06 14:45:00,50.39,50.43,50.38,50.43,21400.0,40.7647,40.7971,40.7566,40.7971,21400.0
2015-03-06 14:50:00,50.43,50.45,50.42,50.43,15800.0,40.7971,40.8132,40.789,40.7971,15800.0
2015-03-06 14:55:00,50.43,50.43,50.4,50.4,9100.0,40.7971,40.7971,40.7728,40.7728,9100.0
2015-03-06 15:00:00,50.4,50.5,50.39,50.5,40500.0,40.7728,40.8537,40.7647,40.8537,40500.0
2015-03-06 15:05:00,50.49,50.51,50.47,50.49,32500.0,40.8456,40.8618,40.8294,40.8456,32500.0
2015-03-06 15:10:00,50.49,50.49,50.42,50.46,39600.0,40.8456,40.8456,40.789,40.8213,39600.0
2015-03-06 15:15:00,50.46,50.47,50.43,50.47,46600.0,40.8213,40.8294,40.7971,40.8294,46600.0
2015-03-06 15:20:00,50.48,50.51,50.46,50.51,53900.0,40.8375,40.8618,40.8213,40.8618,53900.0
2015-03-06 15:25:00,50.51,50.51,50.44,50.45,52400.0,40.8618,40.8618,40.8051,40.8132,52400.0
2015-03-06 15:30:00,50.45,50.49,50.41,50.44,127400.0,40.8132,40.8456,40.7809,40.8051,127400.0
2015-03-06 15:35:00,50.45,50.47,50.42,50.43,102500.0,40.8132,40.8294,40.789,40.7971,102500.0
2015-03-06 15:40:00,50.44,50.44,50.4,50.41,144500.0,40.8051,40.8051,40.7728,40.7809,144500.0
2015-03-06 15:45:00,50.41,50.44,50.39,50.43,186800.0,40.7809,40.8051,40.7647,40.7971,186800.0
2015-03-06 15:50:00,50.42,50.45,50.42,50.44,137600.0,40.789,40.8132,40.789,40.8051,137600.0
2015-03-06 15:55:00,50.44,50.48,50.43,50.48,437000.0,40.8051,40.8375,40.7971,40.8375,437000.0
2015-03-09 09:30:00,50.5,50.61,50.42,50.61,73800.0,40.8537,40.9427,40.789,40.9427,73800.0
2015-03-09 09:35:00,50.62,50.64,50.56,50.58,59600.0,40.9508,40.9669,40.9022,40.9184,59600.0
2015-03-09 09:40:00,50.59,50.59,50.52,50.57,72600.0,40.9265,40.9265,40.8699,40.9103,72600.0
2015-03-09 09:45:00,50.56,50.58,50.53,50.57,29300.0,40.9022,40.9184,40.8779,40.9103,29300.0
2015-03-09 09:50:00,50.57,50.58,50.49,50.51,50400.0,40.9103,40.9184,40.8456,40.8618,50400.0
2015-03-09 09:55:00,50.51,50.52,50.48,50.51,21200.0,40.8618,40.8699,40.8375,40.8618,21200.0
2015-03-09 10:00:00,50.51,50.54,50.5,50.54,43700.0,40.8618,40.886,40.8537,40.886,43700.0
2015-03-09 10:05:00,50.56,50.6,50.54,50.58,17900.0,40.9022,40.9346,40.886,40.9184,17900.0
2015-03-09 10:10:00,50.59,50.61,50.56,50.6,11600.0,40.9265,40.9427,40.9022,40.9346,11600.0
2015-03-09 10:15:00,50.59,50.59,50.55,50.59,29000.0,40.9265,40.9265,40.8941,40.9265,29000.0
2015-03-09 10:20:00,50.59,50.62,50.57,50.57,7500.0,40.9265,40.9508,40.9103,40.9103,7500.0
2015-03-09 10:25:00,50.57,50.58,50.54,50.58,9900.0,40.9103,40.9184,40.886,40.9184,9900.0
2015-03-09 10:30:00,50.58,50.58,50.54,50.56,24400.0,40.9184,40.9184,40.886,40.9022,24400.0
2015-03-09 10:35:00,50.56,50.57,50.53,50.53,94300.0,40.9022,40.9103,40.8779,40.8779,94300.0
2015-03-09 10:40:00,50.53,50.57,50.52,50.57,12400.0,40.8779,40.9103,40.8699,40.9103,12400.0
2015-03-09 10:45:00,50.57,50.58,50.55,50.57,14200.0,40.9103,40.9184,40.8941,40.9103,14200.0
2015-03-09 10:50:00,50.57,50.6,50.56,50.57,29700.0,40.9103,40.9346,40.9022,40.9103,29700.0
2015-03-09 10:55:00,50.57,50.57,50.5,50.51,46600.0,40.9103,40.9103,40.8537,40.8618,46600.0
2015-03-09 11:00:00,50.51,50.54,50.49,50.5,29800.0,40.8618,40.886,40.8456,40.8537,29800.0
2015-03-09 11:05:00,50.5,50.54,50.5,50.53,3800.0,40.8537,40.886,40.8537,40.8779,3800.0
2015-03-09 11:10:00,50.52,50.52,50.5,50.5,7000.0,40.8699,40.8699,40.8537,40.8537,7000.0
2015-03-09 11:15:00,50.49,50.53,50.49,50.5,7700.0,40.8456,40.8779,40.8456,40.8537,7700.0
2015-03-09 11:20:00,50.5,50.5,50.46,50.47,10000.0,40.8537,40.8537,40.8213,40.8294,10000.0
2015-03-09 11:25:00,50.48,50.52,50.47,50.52,13400.0,40.8375,40.8699,40.8294,40.8699,13400.0
2015-03-09 11:30:00,50.51,50.53,50.51,50.52,17500.0,40.8618,40.8779,40.8618,40.8699,17500.0
2015-03-09 11:35:00,50.51,50.52,50.51,50.51,12800.0,40.8618,40.8699,40.8618,40.8618,12800.0
2015-03-09 11:40:00,50.51,50.55,50.51,50.55,28600.0,40.8618,40.8941,40.8618,40.8941,28600.0
2015-03-09 11:45:00,50.55,50.55,50.52,50.54,12900.0,40.8941,40.8941,40.8699,40.886,12900.0
2015-03-09 11:50:00,50.53,50.53,50.5,50.5,22400.0,40.8779,40.8779,40.8537,40.8537,22400.0
2015-03-09 11:55:00,50.52,50.53,50.5,50.5,12400.0,40.8699,40.8779,40.8537,40.8537,12400.0
2015-03-09 12:00:00,50.51,50.52,50.45,50.46,7900.0,40.8618,40.8699,40.8132,40.8213,7900.0
2015-03-09 12:05:00,50.45,50.45,50.42,50.44,7400.0,40.8132,40.8132,40.789,40.8051,7400.0
2015-03-09 12:10:00,50.45,50.47,50.45,50.46,4100.0,40.8132,40.8294,40.8132,40.8213,4100.0
2015-03-09 12:15:00,50.46,50.47,50.45,50.46,5000.0,40.8213,40.8294,40.8132,40.8213,5000.0
2015-03-09 12:20:00,50.47,50.5,50.47,50.5,9900.0,40.8294,40.8537,40.8294,40.8537,9900.0
2015-03-09 12:25:00,50.5,50.51,50.49,50.51,7800.0,40.8537,40.8618,40.8456,40.8618,7800.0
2015-03-09 12:30:00,50.5,50.5,50.48,50.49,18100.0,40.8537,40.8537,40.8375,40.8456,18100.0
2015-03-09 12:35:00,50.5,50.52,50.49,50.5,43900.0,40.8537,40.8699,40.8456,40.8537,43900.0
2015-03-09 12:40:00,50.49,50.51,50.48,50.51,3200.0,40.8456,40.8618,40.8375,40.8618,3200.0
2015-03-09 12:45:00,50.51,50.52,50.5,50.5,4600.0,40.8618,40.8699,40.8537,40.8537,4600.0
2015-03-09 12:50:00,50.5,50.51,50.49,50.51,2800.0,40.8537,40.8618,40.8456,40.8618,2800.0
2015-03-09 12:55:00,50.51,50.53,50.5,50.51,10000.0,40.8618,40.8779,40.8537,40.8618,10000.0
2015-03-09 13:00:00,50.51,50.51,50.49,50.5,10400.0,40.8618,40.8618,40.8456,40.8537,10400.0
2015-03-09 13:05:00,50.5,50.52,50.48,50.52,7200.0,40.8537,40.8699,40.8375,40.8699,7200.0
2015-03-09 13:10:00,50.52,50.55,50.52,50.54,5600.0,40.8699,40.8941,40.8699,40.886,5600.0
2015-03-09 13:15:00,50.54,50.55,50.51,50.52,9400.0,40.886,40.8941,40.8618,40.8699,9400.0
2015-03-09 13:20:00,50.51,50.56,50.5,50.55,17100.0,40.8618,40.9022,40.8537,40.8941,17100.0
2015-03-09 13:25:00,50.55,50.58,50.55,50.58,6700.0,40.8941,40.9184,40.8941,40.9184,6700.0
2015-03-09 13:30:00,50.58,50.61,50.58,50.59,5200.0,40.9184,40.9427,40.9184,40.9265,5200.0
2015-03-09 13:35:00,50.59,50.59,50.57,50.57,9000.0,40.9265,40.9265,40.9103,40.9103,9000.0
2015-03-09 13:40:00,50.57,50.62,50.57,50.62,10000.0,40.9103,40.9508,40.9103,40.9508,10000.0
2015-03-09 13:45:00,50.62,50.62,50.6,50.62,5300.0,40.9508,40.9508,40.9346,40.9508,5300.0
2015-03-09 13:50:00,50.62,50.62,50.6,50.6,9400.0,40.9508,40.9508,40.9346,40.9346,9400.0
2015-03-09 13:55:00,50.6,50.61,50.58,50.58,8900.0,40.9346,40.9427,40.9184,40.9184,8900.0
2015-03-09 14:00:00,50.57,50.58,50.56,50.56,8800.0,40.9103,40.9184,40.9022,40.9022,8800.0
2015-03-09 14:05:00,50.57,50.61,50.57,50.61,10000.0,40.9103,40.9427,40.9103,40.9427,10000.0
2015-03-09 14:10:00,50.61,50.61,50.59,50.59,13900.0,40.9427,40.9427,40.9265,40.9265,13900.0
2015-03-09 14:15:00,50.59,50.59,50.58,50.58,4600.0,40.9265,40.9265,40.9184,40.9184,4600.0
2015-03-09 14:20:00,50.57,50.6,50.56,50.6,23400.0,40.9103,40.9346,40.9022,40.9346,23400.0
2015-03-09 14:25:00,50.59,50.6,50.58,50.59,15300.0,40.9265,40.9346,40.9184,40.9265,15300.0
2015-03-09 14:30:00,50.59,50.59,50.57,50.59,9500.0,40.9265,40.9265,40.9103,40.9265,9500.0
2015-03-09 14:35:00,50.6,50.62,50.58,50.58,44000.0,40.9346,40.9508,40.9184,40.9184,44000.0
2015-03-09 14:40:00,50.59,50.6,50.58,50.6,12300.0,40.9265,40.9346,40.9184,40.9346,12300.0
2015-03-09 14:45:00,50.59,50.65,50.59,50.63,17000.0,40.9265,40.975,40.9265,40.9588,17000.0
2015-03-09 14:50:00,50.64,50.67,50.63,50.66,20600.0,40.9669,40.9912,40.9588,40.9831,20600.0
2015-03-09 14:55:00,50.67,50.69,50.66,50.66,8800.0,40.9912,41.0074,40.9831,40.9831,8800.0
2015-03-09 15:00:00,50.66,50.67,50.63,50.63,7500.0,40.9831,40.9912,40.9588,40.9588,7500.0
2015-03-09 15:05:00,50.64,50.66,50.62,50.65,11700.0,40.9669,40.9831,40.9508,40.975,11700.0
2015-03-09 15:10:00,50.65,50.66,50.63,50.63,24400.0,40.975,40.9831,40.9588,40.9588,24400.0
2015-03-09 15:15:00,50.64,50.64,50.59,50.59,17800.0,40.9669,40.9669,40.9265,40.9265,17800.0
2015-03-09 15:20:00,50.59,50.62,50.58,50.59,16500.0,40.9265,40.9508,40.9184,40.9265,16500.0
2015-03-09 15:25:00,50.59,50.61,50.57,50.6,39200.0,40.9265,40.9427,40.9103,40.9346,39200.0
2015-03-09 15:30:00,50.6,50.64,50.6,50.6,25600.0,40.9346,40.9669,40.9346,40.9346,25600.0
2015-03-09 15:35:00,50.6,50.6,50.56,50.59,37800.0,40.9346,40.9346,40.9022,40.9265,37800.0
2015-03-09 15:40:00,50.59,50.6,50.56,50.57,27200.0,40.9265,40.9346,40.9022,40.9103,27200.0
2015-03-09 15:45:00,50.57,50.61,50.57,50.58,58100.0,40.9103,40.9427,40.9103,40.9184,58100.0
2015-03-09 15:50:00,50.59,50.59,50.52,50.55,89000.0,40.9265,40.9265,40.8699,40.8941,89000.0
2015-03-09 15:55:00,50.55,50.55,50.51,50.53,94800.0,40.8941,40.8941,40.8618,40.8779,94800.0
2015-03-10 09:30:00,50.13,50.13,49.94,49.98,270100.0,40.5544,40.5544,40.4006,40.433,270100.0
2015-03-10 09:35:00,50.0,50.07,49.95,49.99,126900.0,40.4492,40.5058,40.4087,40.4411,126900.0
2015-03-10 09:40:00,49.98,50.02,49.93,49.94,120900.0,40.433,40.4654,40.3926,40.4006,120900.0
2015-03-10 09:45:00,49.93,49.99,49.91,49.97,125100.0,40.3926,40.4411,40.3764,40.4249,125100.0
2015-03-10 09:50:00,49.97,50.0,49.92,49.99,68500.0,40.4249,40.4492,40.3845,40.4411,68500.0
2015-03-10 09:55:00,50.0,50.0,49.93,49.94,52800.0,40.4492,40.4492,40.3926,40.4006,52800.0
2015-03-10 10:00:00,49.94,49.97,49.91,49.96,50500.0,40.4006,40.4249,40.3764,40.4168,50500.0
2015-03-10 10:05:00,49.96,49.97,49.89,49.91,50500.0,40.4168,40.4249,40.3602,40.3764,50500.0
2015-03-10 10:10:00,49.91,49.91,49.83,49.86,31900.0,40.3764,40.3764,40.3117,40.3359,31900.0
2015-03-10 10:15:00,49.84,49.84,49.76,49.83,58100.0,40.3198,40.3198,40.255,40.3117,58100.0
2015-03-10 10:20:00,49.83,49.9,49.83,49.84,116100.0,40.3117,40.3683,40.3117,40.3198,116100.0
2015-03-10 10:25:00,49.84,49.86,49.8,49.84,27600.0,40.3198,40.3359,40.2874,40.3198,27600.0
2015-03-10 10:30:00,49.84,49.86,49.82,49.84,23700.0,40.3198,40.3359,40.3036,40.3198,23700.0
2015-03-10 10:35:00,49.84,49.87,49.78,49.8,181900.0,40.3198,40.344,40.2712,40.2874,181900.0
2015-03-10 10:40:00,49.8,49.83,49.76,49.8,803800.0,40.2874,40.3117,40.255,40.2874,803800.0
2015-03-10 10:45:00,49.8,49.84,49.78,49.84,68600.0,40.2874,40.3198,40.2712,40.3198,68600.0
2015-03-10 10:50:00,49.84,49.9,49.84,49.89,62900.0,40.3198,40.3683,40.3198,40.3602,62900.0
2015-03-10 10:55:00,49.9,49.92,49.88,49.88,35500.0,40.3683,40.3845,40.3521,40.3521,35500.0
2015-03-10 11:00:00,49.88,49.93,49.87,49.91,45600.0,40.3521,40.3926,40.344,40.3764,45600.0
2015-03-10 11:05:00,49.9,49.92,49.89,49.91,10500.0,40.3683,40.3845,40.3602,40.3764,10500.0
2015-03-10 11:10:00,49.9,49.92,49.88,49.91,26600.0,40.3683,40.3845,40.3521,40.3764,26600.0
2015-03-10 11:15:00,49.92,49.93,49.91,49.92,61700.0,40.3845,40.3926,40.3764,40.3845,61700.0
2015-03-10 11:20:00,49.93,49.96,49.92,49.92,21600.0,40.3926,40.4168,40.3845,40.3845,21600.0
2015-03-10 11:25:00,49.92,49.94,49.89,49.9,27000.0,40.3845,40.4006,40.3602,40.3683,27000.0
2015-03-10 11:30:00,49.9,49.9,49.87,49.87,27100.0,40.3683,40.3683,40.344,40.344,27100.0
2015-03-10 11:35:00,49.87,49.88,49.86,49.87,13500.0,40.344,40.3521,40.3359,40.344,13500.0
2015-03-10 11:40:00,49.88,49.88,49.82,49.83,58000.0,40.3521,40.3521,40.3036,40.3117,58000.0
2015-03-10 11:45:00,49.82,49.83,49.76,49.76,56900.0,40.3036,40.3117,40.255,40.255,56900.0
2015-03-10 11:50:00,49.76,49.8,49.74,49.74,65000.0,40.255,40.2874,40.2389,40.2389,65000.0
2015-03-10 11:55:00,49.75,49.77,49.71,49.71,45700.0,40.2469,40.2631,40.2146,40.2146,45700.0
2015-03-10 12:00:00,49.71,49.72,49.69,49.72,22700.0,40.2146,40.2227,40.1984,40.2227,22700.0
2015-03-10 12:05:00,49.72,49.77,49.71,49.76,91400.0,40.2227,40.2631,40.2146,40.255,91400.0
2015-03-10 12:10:00,49.77,49.83,49.77,49.82,66100.0,40.2631,40.3117,40.2631,40.3036,66100.0
2015-03-10 12:15:00,49.82,49.84,49.8,49.8,41100.0,40.3036,40.3198,40.2874,40.2874,41100.0
2015-03-10 12:20:00,49.81,49.82,49.71,49.72,30300.0,40.2955,40.3036,40.2146,40.2227,30300.0
2015-03-10 12:25:00,49.73,49.77,49.72,49.74,13100.0,40.2308,40.2631,40.2227,40.2389,13100.0
2015-03-10 12:30:00,49.73,49.77,49.72,49.75,48200.0,40.2308,40.2631,40.2227,40.2469,48200.0
2015-03-10 12:35:00,49.75,49.81,49.73,49.81,8800.0,40.2469,40.2955,40.2308,40.2955,8800.0
2015-03-10 12:40:00,49.81,49.82,49.78,49.79,22500.0,40.2955,40.3036,40.2712,40.2793,22500.0
2015-03-10 12:45:00,49.79,49.8,49.74,49.77,21100.0,40.2793,40.2874,40.2389,40.2631,21100.0
2015-03-10 12:50:00,49.76,49.79,49.74,49.74,42400.0,40.255,40.2793,40.2389,40.2389,42400.0
2015-03-10 12:55:00,49.74,49.79,49.73,49.73,58000.0,40.2389,40.2793,40.2308,40.2308,58000.0
2015-03-10 13:00:00,49.74,49.76,49.74,49.76,12700.0,40.2389,40.255,40.2389,40.255,12700.0
2015-03-10 13:05:00,49.77,49.8,49.75,49.76,39400.0,40.2631,40.2874,40.2469,40.255,39400.0
2015-03-10 13:10:00,49.76,49.8,49.75,49.78,18400.0,40.255,40.2874,40.2469,40.2712,18400.0
2015-03-10 13:15:00,49.77,49.79,49.75,49.79,15200.0,40.2631,40.2793,40.2469,40.2793,15200.0
2015-03-10 13:20:00,49.8,49.86,49.8,49.84,18100.0,40.2874,40.3359,40.2874,40.3198,18100.0
2015-03-10 13:25:00,49.84,49.85,49.83,49.83,7900.0,40.3198,40.3278,40.3117,40.3117,7900.0
2015-03-10 13:30:00,49.82,49.82,49.78,49.81,31100.0,40.3036,40.3036,40.2712,40.2955,31100.0
2015-03-10 13:35:00,49.8,49.82,49.8,49.81,20700.0,40.2874,40.3036,40.2874,40.2955,20700.0
2015-03-10 13:40:00,49.8,49.81,49.76,49.77,9800.0,40.2874,40.2955,40.255,40.2631,9800.0
2015-03-10 13:45:00,49.76,49.81,49.76,49.8,16700.0,40.255,40.2955,40.255,40.2874,16700.0
2015-03-10 13:50:00,49.79,49.81,49.78,49.79,8200.0,40.2793,40.2955,40.2712,40.2793,8200.0
2015-03-10 13:55:00,49.79,49.8,49.75,49.76,13400.0,40.2793,40.2874,40.2469,40.255,13400.0
2015-03-10 14:00:00,49.77,49.8,49.77,49.8,20000.0,40.2631,40.2874,40.2631,40.2874,20000.0
2015-03-10 14:05:00,49.8,49.83,49.8,49.82,10600.0,40.2874,40.3117,40.2874,40.3036,10600.0
2015-03-10 14:10:00,49.83,49.84,49.72,49.73,30400.0,40.3117,40.3198,40.2227,40.2308,30400.0
2015-03-10 14:15:00,49.73,49.74,49.72,49.73,11400.0,40.2308,40.2389,40.2227,40.2308,11400.0
2015-03-10 14:20:00,49.73,49.74,49.69,49.69,35200.0,40.2308,40.2389,40.1984,40.1984,35200.0
2015-03-10 14:25:00,49.69,49.72,49.69,49.71,36900.0,40.1984,40.2227,40.1984,40.2146,36900.0
2015-03-10 14:30:00,49.71,49.75,49.71,49.74,26500.0,40.2146,40.2469,40.2146,40.2389,26500.0
2015-03-10 14:35:00,49.75,49.77,49.74,49.76,15300.0,40.2469,40.2631,40.2389,40.255,15300.0
2015-03-10 14:40:00,49.76,49.77,49.74,49.76,22600.0,40.255,40.2631,40.2389,40.255,22600.0
2015-03-10 14:45:00,49.77,49.84,49.77,49.82,26500.0,40.2631,40.3198,40.2631,40.3036,26500.0
2015-03-10 14:50:00,49.81,49.84,49.79,49.8,27700.0,40.2955,40.3198,40.2793,40.2874,27700.0
2015-03-10 14:55:00,49.8,49.8,49.78,49.78,16700.0,40.2874,40.2874,40.2712,40.2712,16700.0
2015-03-10 15:00:00,49.78,49.81,49.75,49.78,45600.0,40.2712,40.2955,40.2469,40.2712,45600.0
2015-03-10 15:05:00,49.79,49.83,49.78,49.82,21300.0,40.2793,40.3117,40.2712,40.3036,21300.0
2015-03-10 15:10:00,49.83,49.83,49.78,49.8,22900.0,40.3117,40.3117,40.2712,40.2874,22900.0
2015-03-10 15:15:00,49.8,49.86,49.79,49.84,31700.0,40.2874,40.3359,40.2793,40.3198,31700.0
2015-03-10 15:20:00,49.84,49.87,49.83,49.84,32200.0,40.3198,40.344,40.3117,40.3198,32200.0
2015-03-10 15:25:00,49.84,49.85,49.76,49.77,52200.0,40.3198,40.3278,40.255,40.2631,52200.0
2015-03-10 15:30:00,49.78,49.79,49.73,49.77,124300.0,40.2712,40.2793,40.2308,40.2631,124300.0
2015-03-10 15:35:00,49.77,49.82,49.77,49.8,113900.0,40.2631,40.3036,40.2631,40.2874,113900.0
2015-03-10 15:40:00,49.8,49.83,49.79,49.8,100700.0,40.2874,40.3117,40.2793,40.2874,100700.0
2015-03-10 15:45:00,49.79,49.84,49.77,49.82,147300.0,40.2793,40.3198,40.2631,40.3036,147300.0
2015-03-10 15:50:00,49.82,49.83,49.79,49.81,123000.0,40.3036,40.3117,40.2793,40.2955,123000.0
2015-03-10 15:55:00,49.81,49.81,49.74,49.76,346800.0,40.2955,40.2955,40.2389,40.255,346800.0
2015-03-11 09:30:00,49.85,49.85,49.73,49.76,123200.0,40.3278,40.3278,40.2308,40.255,123200.0
2015-03-11 09:35:00,49.77,49.81,49.73,49.74,113300.0,40.2631,40.2955,40.2308,40.2389,113300.0
2015-03-11 09:40:00,49.75,49.94,49.71,49.94,141400.0,40.2469,40.4006,40.2146,40.4006,141400.0
2015-03-11 09:45:00,49.93,49.94,49.86,49.87,40400.0,40.3926,40.4006,40.3359,40.344,40400.0
2015-03-11 09:50:00,49.86,49.86,49.76,49.77,57000.0,40.3359,40.3359,40.255,40.2631,57000.0
2015-03-11 09:55:00,49.77,49.81,49.75,49.8,36700.0,40.2631,40.2955,40.2469,40.2874,36700.0
2015-03-11 10:00:00,49.79,49.81,49.78,49.79,42100.0,40.2793,40.2955,40.2712,40.2793,42100.0
2015-03-11 10:05:00,49.8,49.85,49.8,49.83,18500.0,40.2874,40.3278,40.2874,40.3117,18500.0
2015-03-11 10:10:00,49.84,49.84,49.75,49.76,17700.0,40.3198,40.3198,40.2469,40.255,17700.0
2015-03-11 10:15:00,49.77,49.79,49.75,49.75,25900.0,40.2631,40.2793,40.2469,40.2469,25900.0
2015-03-11 10:20:00,49.76,49.82,49.76,49.81,10800.0,40.255,40.3036,40.255,40.2955,10800.0
2015-03-11 10:25:00,49.81,49.81,49.76,49.77,8800.0,40.2955,40.2955,40.255,40.2631,8800.0
2015-03-11 10:30:00,49.77,49.77,49.7,49.7,37900.0,40.2631,40.2631,40.2065,40.2065,37900.0
2015-03-11 10:35:00,49.69,49.71,49.67,49.68,20100.0,40.1984,40.2146,40.1822,40.1903,20100.0
2015-03-11 10:40:00,49.67,49.69,49.64,49.65,16100.0,40.1822,40.1984,40.158,40.166,16100.0
2015-03-11 10:45:00,49.66,49.69,49.65,49.67,18300.0,40.1741,40.1984,40.166,40.1822,18300.0
2015-03-11 10:50:00,49.68,49.68,49.65,49.68,15300.0,40.1903,40.1903,40.166,40.1903,15300.0
2015-03-11 10:55:00,49.68,49.68,49.63,49.63,13200.0,40.1903,40.1903,40.1499,40.1499,13200.0
2015-03-11 11:00:00,49.64,49.67,49.64,49.65,19900.0,40.158,40.1822,40.158,40.166,19900.0
2015-03-11 11:05:00,49.65,49.66,49.62,49.64,9800.0,40.166,40.1741,40.1418,40.158,9800.0
2015-03-11 11:10:00,49.64,49.66,49.63,49.66,34900.0,40.158,40.1741,40.1499,40.1741,34900.0
2015-03-11 11:15:00,49.65,49.71,49.65,49.66,22500.0,40.166,40.2146,40.166,40.1741,22500.0
2015-03-11 11:20:00,49.66,49.68,49.64,49.64,9200.0,40.1741,40.1903,40.158,40.158,9200.0
2015-03-11 11:25:00,49.64,49.71,49.64,49.71,13200.0,40.158,40.2146,40.158,40.2146,13200.0
2015-03-11 11:30:00,49.71,49.73,49.69,49.71,11000.0,40.2146,40.2308,40.1984,40.2146,11000.0
2015-03-11 11:35:00,49.71,49.72,49.69,49.69,12300.0,40.2146,40.2227,40.1984,40.1984,12300.0
2015-03-11 11:40:00,49.69,49.69,49.66,49.66,8700.0,40.1984,40.1984,40.1741,40.1741,8700.0
2015-03-11 11:45:00,49.66,49.7,49.66,49.69,15100.0,40.1741,40.2065,40.1741,40.1984,15100.0
2015-03-11 11:50:00,49.69,49.71,49.65,49.7,16000.0,40.1984,40.2146,40.166,40.2065,16000.0
2015-03-11 11:55:00,49.71,49.71,49.68,49.68,10200.0,40.2146,40.2146,40.1903,40.1903,10200.0
2015-03-11 12:00:00,49.68,49.7,49.66,49.67,34700.0,40.1903,40.2065,40.1741,40.1822,34700.0
2015-03-11 12:05:00,49.67,49.68,49.64,49.66,9400.0,40.1822,40.1903,40.158,40.1741,9400.0
2015-03-11 12:10:00,49.66,49.72,49.66,49.71,10000.0,40.1741,40.2227,40.1741,40.2146,10000.0
2015-03-11 12:15:00,49.71,49.74,49.69,49.74,11600.0,40.2146,40.2389,40.1984,40.2389,11600.0
2015-03-11 12:20:00,49.74,49.74,49.67,49.68,26700.0,40.2389,40.2389,40.1822,40.1903,26700.0
2015-03-11 12:25:00,49.68,49.69,49.65,49.68,23200.0,40.1903,40.1984,40.166,40.1903,23200.0
2015-03-11 12:30:00,49.68,49.69,49.65,49.69,12900.0,40.1903,40.1984,40.166,40.1984,12900.0
2015-03-11 12:35:00,49.69,49.74,49.68,49.74,18700.0,40.1984,40.2389,40.1903,40.2389,18700.0
2015-03-11 12:40:00,49.74,49.75,49.73,49.75,12500.0,40.2389,40.2469,40.2308,40.2469,12500.0
2015-03-11 12:45:00,49.75,49.75,49.71,49.73,7300.0,40.2469,40.2469,40.2146,40.2308,7300.0
2015-03-11 12:50:00,49.73,49.75,49.72,49.74,12600.0,40.2308,40.2469,40.2227,40.2389,12600.0
2015-03-11 12:55:00,49.74,49.74,49.71,49.73,6400.0,40.2389,40.2389,40.2146,40.2308,6400.0
2015-03-11 13:00:00,49.73,49.75,49.72,49.73,10200.0,40.2308,40.2469,40.2227,40.2308,10200.0
2015-03-11 13:05:00,49.74,49.78,49.73,49.78,5400.0,40.2389,40.2712,40.2308,40.2712,5400.0
2015-03-11 13:10:00,49.78,49.81,49.77,49.81,8000.0,40.2712,40.2955,40.2631,40.2955,8000.0
2015-03-11 13:15:00,49.81,49.82,49.78,49.78,16300.0,40.2955,40.3036,40.2712,40.2712,16300.0
2015-03-11 13:20:00,49.78,49.8,49.78,49.79,9500.0,40.2712,40.2874,40.2712,40.2793,9500.0
2015-03-11 13:25:00,49.79,49.82,49.76,49.82,14800.0,40.2793,40.3036,40.255,40.3036,14800.0
2015-03-11 13:30:00,49.82,49.82,49.76,49.76,14900.0,40.3036,40.3036,40.255,40.255,14900.0
2015-03-11 13:35:00,49.77,49.79,49.75,49.78,10900.0,40.2631,40.2793,40.2469,40.2712,10900.0
2015-03-11 13:40:00,49.78,49.78,49.72,49.73,15900.0,40.2712,40.2712,40.2227,40.2308,15900.0
2015-03-11 13:45:00,49.72,49.72,49.65,49.66,42500.0,40.2227,40.2227,40.166,40.1741,42500.0
2015-03-11 13:50:00,49.66,49.72,49.65,49.72,30800.0,40.1741,40.2227,40.166,40.2227,30800.0
2015-03-11 13:55:00,49.73,49.78,49.73,49.77,15500.0,40.2308,40.2712,40.2308,40.2631,15500.0
2015-03-11 14:00:00,49.77,49.81,49.76,49.81,8500.0,40.2631,40.2955,40.255,40.2955,8500.0
2015-03-11 14:05:00,49.82,49.84,49.81,49.84,14900.0,40.3036,40.3198,40.2955,40.3198,14900.0
2015-03-11 14:10:00,49.84,49.84,49.8,49.8,11100.0,40.3198,40.3198,40.2874,40.2874,11100.0
2015-03-11 14:15:00,49.8,49.88,49.79,49.86,31800.0,40.2874,40.3521,40.2793,40.3359,31800.0
2015-03-11 14:20:00,49.86,49.86,49.79,49.81,28500.0,40.3359,40.3359,40.2793,40.2955,28500.0
2015-03-11 14:25:00,49.82,49.84,49.81,49.82,38100.0,40.3036,40.3198,40.2955,40.3036,38100.0
2015-03-11 14:30:00,49.82,49.84,49.78,49.78,28200.0,40.3036,40.3198,40.2712,40.2712,28200.0
2015-03-11 14:35:00,49.78,49.83,49.78,49.83,6300.0,40.2712,40.3117,40.2712,40.3117,6300.0
2015-03-11 14:40:00,49.82,49.83,49.76,49.78,15700.0,40.3036,40.3117,40.255,40.2712,15700.0
2015-03-11 14:45:00,49.77,49.82,49.77,49.79,65700.0,40.2631,40.3036,40.2631,40.2793,65700.0
2015-03-11 14:50:00,49.8,49.81,49.78,49.79,15400.0,40.2874,40.2955,40.2712,40.2793,15400.0
2015-03-11 14:55:00,49.79,49.83,49.77,49.83,9700.0,40.2793,40.3117,40.2631,40.3117,9700.0
2015-03-11 15:00:00,49.82,49.82,49.79,49.81,17800.0,40.3036,40.3036,40.2793,40.2955,17800.0
2015-03-11 15:05:00,49.81,49.81,49.77,49.77,16100.0,40.2955,40.2955,40.2631,40.2631,16100.0
2015-03-11 15:10:00,49.77,49.78,49.73,49.73,19300.0,40.2631,40.2712,40.2308,40.2308,19300.0
2015-03-11 15:15:00,49.74,49.78,49.73,49.78,19100.0,40.2389,40.2712,40.2308,40.2712,19100.0
2015-03-11 15:20:00,49.79,49.79,49.72,49.73,33000.0,40.2793,40.2793,40.2227,40.2308,33000.0
2015-03-11 15:25:00,49.74,49.77,49.71,49.71,19600.0,40.2389,40.2631,40.2146,40.2146,19600.0
2015-03-11 15:30:00,49.71,49.72,49.67,49.69,164800.0,40.2146,40.2227,40.1822,40.1984,164800.0
2015-03-11 15:35:00,49.69,49.7,49.68,49.7,40900.0,40.1984,40.2065,40.1903,40.2065,40900.0
2015-03-11 15:40:00,49.7,49.75,49.69,49.74,91100.0,40.2065,40.2469,40.1984,40.2389,91100.0
2015-03-11 15:45:00,49.74,49.75,49.7,49.71,122800.0,40.2389,40.2469,40.2065,40.2146,122800.0
2015-03-11 15:50:00,49.71,49.74,49.7,49.73,150400.0,40.2146,40.2389,40.2065,40.2308,150400.0
2015-03-11 15:55:00,49.72,49.76,49.69,49.7,109000.0,40.2227,40.255,40.1984,40.2065,109000.0
2015-03-12 09:30:00,49.75,50.12,49.75,50.11,375800.0,40.2469,40.5463,40.2469,40.5382,375800.0
2015-03-12 09:35:00,50.1,50.13,50.02,50.12,182800.0,40.5301,40.5544,40.4654,40.5463,182800.0
2015-03-12 09:40:00,50.12,50.18,50.11,50.18,62500.0,40.5463,40.5948,40.5382,40.5948,62500.0
2015-03-12 09:45:00,50.19,50.22,50.16,50.22,40100.0,40.6029,40.6272,40.5786,40.6272,40100.0
2015-03-12 09:50:00,50.21,50.23,50.16,50.17,189300.0,40.6191,40.6353,40.5786,40.5867,189300.0
2015-03-12 09:55:00,50.16,50.17,50.1,50.1,11100.0,40.5786,40.5867,40.5301,40.5301,11100.0
2015-03-12 10:00:00,50.1,50.14,50.07,50.13,68200.0,40.5301,40.5624,40.5058,40.5544,68200.0
2015-03-12 10:05:00,50.13,50.15,50.09,50.11,28600.0,40.5544,40.5705,40.522,40.5382,28600.0
2015-03-12 10:10:00,50.11,50.18,50.11,50.16,13700.0,40.5382,40.5948,40.5382,40.5786,13700.0
2015-03-12 10:15:00,50.16,50.17,50.1,50.12,14600.0,40.5786,40.5867,40.5301,40.5463,14600.0
2015-03-12 10:20:00,50.12,50.19,50.11,50.19,17700.0,40.5463,40.6029,40.5382,40.6029,17700.0
2015-03-12 10:25:00,50.2,50.22,50.19,50.21,7300.0,40.611,40.6272,40.6029,40.6191,7300.0
2015-03-12 10:30:00,50.2,50.24,50.2,50.24,10100.0,40.611,40.6433,40.611,40.6433,10100.0
2015-03-12 10:35:00,50.25,50.26,50.19,50.2,8500.0,40.6514,40.6595,40.6029,40.611,8500.0
2015-03-12 10:40:00,50.21,50.25,50.16,50.16,23200.0,40.6191,40.6514,40.5786,40.5786,23200.0
2015-03-12 10:45:00,50.16,50.19,50.15,50.17,84500.0,40.5786,40.6029,40.5705,40.5867,84500.0
2015-03-12 10:50:00,50.17,50.21,50.17,50.19,27100.0,40.5867,40.6191,40.5867,40.6029,27100.0
2015-03-12 10:55:00,50.2,50.22,50.19,50.2,10700.0,40.611,40.6272,40.6029,40.611,10700.0
2015-03-12 11:00:00,50.2,50.2,50.14,50.14,10700.0,40.611,40.611,40.5624,40.5624,10700.0
2015-03-12 11:05:00,50.15,50.18,50.14,50.17,39100.0,40.5705,40.5948,40.5624,40.5867,39100.0
2015-03-12 11:10:00,50.17,50.22,50.17,50.22,10200.0,40.5867,40.6272,40.5867,40.6272,10200.0
2015-03-12 11:15:00,50.23,50.31,50.23,50.29,36100.0,40.6353,40.7,40.6353,40.6838,36100.0
2015-03-12 11:20:00,50.28,50.3,50.26,50.28,38300.0,40.6757,40.6919,40.6595,40.6757,38300.0
2015-03-12 11:25:00,50.29,50.3,50.27,50.27,13100.0,40.6838,40.6919,40.6676,40.6676,13100.0
2015-03-12 11:30:00,50.27,50.27,50.24,50.25,15400.0,40.6676,40.6676,40.6433,40.6514,15400.0
2015-03-12 11:35:00,50.25,50.26,50.22,50.23,25700.0,40.6514,40.6595,40.6272,40.6353,25700.0
2015-03-12 11:40:00,50.23,50.23,50.21,50.22,5400.0,40.6353,40.6353,40.6191,40.6272,5400.0
2015-03-12 11:45:00,50.22,50.24,50.19,50.2,6300.0,40.6272,40.6433,40.6029,40.611,6300.0
2015-03-12 11:50:00,50.2,50.22,50.19,50.22,9900.0,40.611,40.6272,40.6029,40.6272,9900.0
2015-03-12 11:55:00,50.21,50.23,50.19,50.21,80700.0,40.6191,40.6353,40.6029,40.6191,80700.0
2015-03-12 12:00:00,50.21,50.22,50.19,50.21,9200.0,40.6191,40.6272,40.6029,40.6191,9200.0
2015-03-12 12:05:00,50.21,50.21,50.17,50.18,13800.0,40.6191,40.6191,40.5867,40.5948,13800.0
2015-03-12 12:10:00,50.18,50.19,50.17,50.18,6900.0,40.5948,40.6029,40.5867,40.5948,6900.0
2015-03-12 12:15:00,50.19,50.2,50.18,50.18,5800.0,40.6029,40.611,40.5948,40.5948,5800.0
2015-03-12 12:20:00,50.19,50.19,50.16,50.19,6100.0,40.6029,40.6029,40.5786,40.6029,6100.0
2015-03-12 12:25:00,50.19,50.2,50.18,50.2,6100.0,40.6029,40.611,40.5948,40.611,6100.0
2015-03-12 12:30:00,50.2,50.2,50.19,50.2,5000.0,40.611,40.611,40.6029,40.611,5000.0
2015-03-12 12:35:00,50.2,50.2,50.17,50.19,21900.0,40.611,40.611,40.5867,40.6029,21900.0
2015-03-12 12:40:00,50.19,50.19,50.14,50.15,37500.0,40.6029,40.6029,40.5624,40.5705,37500.0
2015-03-12 12:45:00,50.15,50.17,50.15,50.16,8000.0,40.5705,40.5867,40.5705,40.5786,8000.0
2015-03-12 12:50:00,50.17,50.19,50.17,50.19,6800.0,40.5867,40.6029,40.5867,40.6029,6800.0
2015-03-12 12:55:00,50.19,50.2,50.18,50.18,8300.0,40.6029,40.611,40.5948,40.5948,8300.0
2015-03-12 13:00:00,50.17,50.17,50.15,50.16,6700.0,40.5867,40.5867,40.5705,40.5786,6700.0
2015-03-12 13:05:00,50.17,50.22,50.17,50.21,14600.0,40.5867,40.6272,40.5867,40.6191,14600.0
2015-03-12 13:10:00,50.21,50.21,50.19,50.19,8200.0,40.6191,40.6191,40.6029,40.6029,8200.0
2015-03-12 13:15:00,50.19,50.21,50.18,50.2,15600.0,40.6029,40.6191,40.5948,40.611,15600.0
2015-03-12 13:20:00,50.2,50.2,50.18,50.19,6400.0,40.611,40.611,40.5948,40.6029,6400.0
2015-03-12 13:25:00,50.19,50.19,50.16,50.17,3300.0,40.6029,40.6029,40.5786,40.5867,3300.0
2015-03-12 13:30:00,50.17,50.18,50.14,50.16,13900.0,40.5867,40.5948,40.5624,40.5786,13900.0
2015-03-12 13:35:00,50.17,50.19,50.17,50.17,6100.0,40.5867,40.6029,40.5867,40.5867,6100.0
2015-03-12 13:40:00,50.17,50.2,50.16,50.19,9400.0,40.5867,40.611,40.5786,40.6029,9400.0
2015-03-12 13:45:00,50.19,50.2,50.18,50.2,9000.0,40.6029,40.611,40.5948,40.611,9000.0
2015-03-12 13:50:00,50.2,50.22,50.19,50.21,7600.0,40.611,40.6272,40.6029,40.6191,7600.0
2015-03-12 13:55:00,50.22,50.23,50.18,50.19,28200.0,40.6272,40.6353,40.5948,40.6029,28200.0
2015-03-12 14:00:00,50.19,50.19,50.16,50.18,17200.0,40.6029,40.6029,40.5786,40.5948,17200.0
2015-03-12 14:05:00,50.18,50.21,50.18,50.2,10900.0,40.5948,40.6191,40.5948,40.611,10900.0
2015-03-12 14:10:00,50.2,50.22,50.18,50.21,7600.0,40.611,40.6272,40.5948,40.6191,7600.0
2015-03-12 14:15:00,50.21,50.23,50.2,50.21,44700.0,40.6191,40.6353,40.611,40.6191,44700.0
2015-03-12 14:20:00,50.21,50.21,50.2,50.21,7100.0,40.6191,40.6191,40.611,40.6191,7100.0
2015-03-12 14:25:00,50.21,50.21,50.16,50.17,14300.0,40.6191,40.6191,40.5786,40.5867,14300.0
2015-03-12 14:30:00,50.18,50.19,50.15,50.16,7500.0,40.5948,40.6029,40.5705,40.5786,7500.0
2015-03-12 14:35:00,50.16,50.16,50.14,50.14,8400.0,40.5786,40.5786,40.5624,40.5624,8400.0
2015-03-12 14:40:00,50.14,50.18,50.12,50.18,23800.0,40.5624,40.5948,40.5463,40.5948,23800.0
2015-03-12 14:45:00,50.18,50.19,50.17,50.17,9100.0,40.5948,40.6029,40.5867,40.5867,9100.0
2015-03-12 14:50:00,50.18,50.2,50.17,50.18,15600.0,40.5948,40.611,40.5867,40.5948,15600.0
2015-03-12 14:55:00,50.18,50.26,50.17,50.25,108100.0,40.5948,40.6595,40.5867,40.6514,108100.0
2015-03-12 15:00:00,50.26,50.33,50.26,50.33,94500.0,40.6595,40.7162,40.6595,40.7162,94500.0
2015-03-12 15:05:00,50.33,50.35,50.31,50.33,61900.0,40.7162,40.7323,40.7,40.7162,61900.0
2015-03-12 15:10:00,50.32,50.36,50.31,50.32,54000.0,40.7081,40.7404,40.7,40.7081,54000.0
2015-03-12 15:15:00,50.32,50.34,50.31,50.31,61500.0,40.7081,40.7242,40.7,40.7,61500.0
2015-03-12 15:20:00,50.31,50.34,50.31,50.32,10400.0,40.7,40.7242,40.7,40.7081,10400.0
2015-03-12 15:25:00,50.32,50.32,50.29,50.31,46000.0,40.7081,40.7081,40.6838,40.7,46000.0
2015-03-12 15:30:00,50.3,50.32,50.26,50.27,49400.0,40.6919,40.7081,40.6595,40.6676,49400.0
2015-03-12 15:35:00,50.27,50.32,50.26,50.32,32200.0,40.6676,40.7081,40.6595,40.7081,32200.0
2015-03-12 15:40:00,50.31,50.33,50.29,50.32,57700.0,40.7,40.7162,40.6838,40.7081,57700.0
2015-03-12 15:45:00,50.33,50.34,50.3,50.31,85900.0,40.7162,40.7242,40.6919,40.7,85900.0
2015-03-12 15:50:00,50.31,50.33,50.3,50.33,63400.0,40.7,40.7162,40.6919,40.7162,63400.0
2015-03-12 15:55:00,50.32,50.34,50.31,50.32,290100.0,40.7081,40.7242,40.7,40.7081,290100.0
2015-03-13 09:30:00,50.1,50.14,49.89,50.0,83000.0,40.5301,40.5624,40.3602,40.4492,83000.0
2015-03-13 09:35:00,50.0,50.0,49.89,49.95,228400.0,40.4492,40.4492,40.3602,40.4087,228400.0
2015-03-13 09:40:00,49.94,49.94,49.81,49.92,79000.0,40.4006,40.4006,40.2955,40.3845,79000.0
2015-03-13 09:45:00,49.91,50.03,49.89,50.02,86300.0,40.3764,40.4735,40.3602,40.4654,86300.0
2015-03-13 09:50:00,50.02,50.05,49.95,49.96,81600.0,40.4654,40.4896,40.4087,40.4168,81600.0
2015-03-13 09:55:00,49.96,49.96,49.91,49.95,118700.0,40.4168,40.4168,40.3764,40.4087,118700.0
2015-03-13 10:00:00,49.95,49.96,49.85,49.85,78000.0,40.4087,40.4168,40.3278,40.3278,78000.0
2015-03-13 10:05:00,49.84,49.84,49.76,49.79,130900.0,40.3198,40.3198,40.255,40.2793,130900.0
2015-03-13 10:10:00,49.78,49.79,49.76,49.79,41800.0,40.2712,40.2793,40.255,40.2793,41800.0
2015-03-13 10:15:00,49.8,49.85,49.8,49.85,65000.0,40.2874,40.3278,40.2874,40.3278,65000.0
2015-03-13 10:20:00,49.83,49.85,49.79,49.81,39200.0,40.3117,40.3278,40.2793,40.2955,39200.0
2015-03-13 10:25:00,49.81,49.82,49.76,49.76,35300.0,40.2955,40.3036,40.255,40.255,35300.0
2015-03-13 10:30:00,49.76,49.77,49.73,49.75,13100.0,40.255,40.2631,40.2308,40.2469,13100.0
2015-03-13 10:35:00,49.75,49.83,49.74,49.83,20100.0,40.2469,40.3117,40.2389,40.3117,20100.0
2015-03-13 10:40:00,49.81,49.85,49.81,49.82,37600.0,40.2955,40.3278,40.2955,40.3036,37600.0
2015-03-13 10:45:00,49.81,49.82,49.78,49.78,15000.0,40.2955,40.3036,40.2712,40.2712,15000.0
2015-03-13 10:50:00,49.78,49.78,49.69,49.7,21500.0,40.2712,40.2712,40.1984,40.2065,21500.0
2015-03-13 10:55:00,49.69,49.71,49.62,49.62,21000.0,40.1984,40.2146,40.1418,40.1418,21000.0
2015-03-13 11:00:00,49.61,49.63,49.59,49.63,46100.0,40.1337,40.1499,40.1175,40.1499,46100.0
2015-03-13 11:05:00,49.61,49.64,49.6,49.64,44000.0,40.1337,40.158,40.1256,40.158,44000.0
2015-03-13 11:10:00,49.64,49.74,49.64,49.73,62000.0,40.158,40.2389,40.158,40.2308,62000.0
2015-03-13 11:15:00,49.73,49.76,49.69,49.69,187700.0,40.2308,40.255,40.1984,40.1984,187700.0
2015-03-13 11:20:00,49.69,49.7,49.65,49.66,99400.0,40.1984,40.2065,40.166,40.1741,99400.0
2015-03-13 11:25:00,49.66,49.66,49.56,49.57,191600.0,40.1741,40.1741,40.0932,40.1013,191600.0
2015-03-13 11:30:00,49.57,49.59,49.53,49.57,28800.0,40.1013,40.1175,40.069,40.1013,28800.0
2015-03-13 11:35:00,49.57,49.58,49.54,49.58,52600.0,40.1013,40.1094,40.0771,40.1094,52600.0
2015-03-13 11:40:00,49.58,49.59,49.56,49.58,23900.0,40.1094,40.1175,40.0932,40.1094,23900.0
2015-03-13 11:45:00,49.57,49.57,49.52,49.55,50500.0,40.1013,40.1013,40.0609,40.0851,50500.0
2015-03-13 11:50:00,49.56,49.57,49.54,49.56,50200.0,40.0932,40.1013,40.0771,40.0932,50200.0
2015-03-13 11:55:00,49.56,49.59,49.53,49.59,20900.0,40.0932,40.1175,40.069,40.1175,20900.0
2015-03-13 12:00:00,49.59,49.6,49.52,49.57,56200.0,40.1175,40.1256,40.0609,40.1013,56200.0
2015-03-13 12:05:00,49.57,49.61,49.57,49.61,50300.0,40.1013,40.1337,40.1013,40.1337,50300.0
2015-03-13 12:10:00,49.61,49.63,49.6,49.61,17500.0,40.1337,40.1499,40.1256,40.1337,17500.0
2015-03-13 12:15:00,49.61,49.61,49.56,49.6,22100.0,40.1337,40.1337,40.0932,40.1256,22100.0
2015-03-13 12:20:00,49.6,49.64,49.6,49.63,25300.0,40.1256,40.158,40.1256,40.1499,25300.0
2015-03-13 12:25:00,49.64,49.65,49.6,49.6,34500.0,40.158,40.166,40.1256,40.1256,34500.0
2015-03-13 12:30:00,49.61,49.68,49.61,49.68,20100.0,40.1337,40.1903,40.1337,40.1903,20100.0
2015-03-13 12:35:00,49.68,49.72,49.68,49.7,33100.0,40.1903,40.2227,40.1903,40.2065,33100.0
2015-03-13 12:40:00,49.7,49.74,49.69,49.73,9500.0,40.2065,40.2389,40.1984,40.2308,9500.0
2015-03-13 12:45:00,49.72,49.72,49.67,49.7,17300.0,40.2227,40.2227,40.1822,40.2065,17300.0
2015-03-13 12:50:00,49.71,49.72,49.68,49.7,15700.0,40.2146,40.2227,40.1903,40.2065,15700.0
2015-03-13 12:55:00,49.7,49.74,49.7,49.73,11200.0,40.2065,40.2389,40.2065,40.2308,11200.0
2015-03-13 13:00:00,49.73,49.73,49.68,49.7,19800.0,40.2308,40.2308,40.1903,40.2065,19800.0
2015-03-13 13:05:00,49.7,49.73,49.69,49.7,13700.0,40.2065,40.2308,40.1984,40.2065,13700.0
2015-03-13 13:10:00,49.7,49.71,49.69,49.71,12900.0,40.2065,40.2146,40.1984,40.2146,12900.0
2015-03-13 13:15:00,49.7,49.7,49.66,49.69,20300.0,40.2065,40.2065,40.1741,40.1984,20300.0
2015-03-13 13:20:00,49.69,49.7,49.67,49.68,14800.0,40.1984,40.2065,40.1822,40.1903,14800.0
2015-03-13 13:25:00,49.68,49.68,49.63,49.63,16500.0,40.1903,40.1903,40.1499,40.1499,16500.0
2015-03-13 13:30:00,49.63,49.67,49.63,49.63,21000.0,40.1499,40.1822,40.1499,40.1499,21000.0
2015-03-13 13:35:00,49.64,49.66,49.63,49.66,15000.0,40.158,40.1741,40.1499,40.1741,15000.0
2015-03-13 13:40:00,49.66,49.69,49.66,49.66,73500.0,40.1741,40.1984,40.1741,40.1741,73500.0
2015-03-13 13:45:00,49.66,49.66,49.63,49.66,129900.0,40.1741,40.1741,40.1499,40.1741,129900.0
2015-03-13 13:50:00,49.66,49.71,49.66,49.7,32700.0,40.1741,40.2146,40.1741,40.2065,32700.0
2015-03-13 13:55:00,49.69,49.69,49.66,49.66,16400.0,40.1984,40.1984,40.1741,40.1741,16400.0
2015-03-13 14:00:00,49.66,49.67,49.62,49.65,23100.0,40.1741,40.1822,40.1418,40.166,23100.0
2015-03-13 14:05:00,49.65,49.67,49.62,49.63,19600.0,40.166,40.1822,40.1418,40.1499,19600.0
2015-03-13 14:10:00,49.63,49.64,49.6,49.63,35700.0,40.1499,40.158,40.1256,40.1499,35700.0
2015-03-13 14:15:00,49.63,49.65,49.62,49.62,206900.0,40.1499,40.166,40.1418,40.1418,206900.0
2015-03-13 14:20:00,49.63,49.63,49.6,49.61,21100.0,40.1499,40.1499,40.1256,40.1337,21100.0
2015-03-13 14:25:00,49.61,49.64,49.6,49.64,10300.0,40.1337,40.158,40.1256,40.158,10300.0
2015-03-13 14:30:00,49.64,49.67,49.64,49.66,17600.0,40.158,40.1822,40.158,40.1741,17600.0
2015-03-13 14:35:00,49.65,49.66,49.6,49.61,43500.0,40.166,40.1741,40.1256,40.1337,43500.0
2015-03-13 14:40:00,49.61,49.62,49.55,49.55,22200.0,40.1337,40.1418,40.0851,40.0851,22200.0
2015-03-13 14:45:00,49.56,49.62,49.56,49.59,28100.0,40.0932,40.1418,40.0932,40.1175,28100.0
2015-03-13 14:50:00,49.6,49.62,49.59,49.59,11500.0,40.1256,40.1418,40.1175,40.1175,11500.0
2015-03-13 14:55:00,49.58,49.66,49.57,49.66,17100.0,40.1094,40.1741,40.1013,40.1741,17100.0
2015-03-13 15:00:00,49.66,49.68,49.62,49.64,27600.0,40.1741,40.1903,40.1418,40.158,27600.0
2015-03-13 15:05:00,49.64,49.68,49.64,49.65,27800.0,40.158,40.1903,40.158,40.166,27800.0
2015-03-13 15:10:00,49.66,49.67,49.64,49.66,20600.0,40.1741,40.1822,40.158,40.1741,20600.0
2015-03-13 15:15:00,49.67,49.72,49.66,49.67,42100.0,40.1822,40.2227,40.1741,40.1822,42100.0
2015-03-13 15:20:00,49.67,49.72,49.66,49.71,26100.0,40.1822,40.2227,40.1741,40.2146,26100.0
2015-03-13 15:25:00,49.71,49.78,49.7,49.78,26200.0,40.2146,40.2712,40.2065,40.2712,26200.0
2015-03-13 15:30:00,49.78,49.79,49.71,49.73,41000.0,40.2712,40.2793,40.2146,40.2308,41000.0
2015-03-13 15:35:00,49.73,49.8,49.72,49.79,73400.0,40.2308,40.2874,40.2227,40.2793,73400.0
2015-03-13 15:40:00,49.79,49.89,49.79,49.81,79100.0,40.2793,40.3602,40.2793,40.2955,79100.0
2015-03-13 15:45:00,49.81,49.83,49.79,49.83,74800.0,40.2955,40.3117,40.2793,40.3117,74800.0
2015-03-13 15:50:00,49.83,49.92,49.82,49.92,162500.0,40.3117,40.3845,40.3036,40.3845,162500.0
2015-03-13 15:55:00,49.92,49.93,49.82,49.84,170300.0,40.3845,40.3926,40.3036,40.3198,170300.0
2015-03-16 09:30:00,50.06,50.06,49.74,49.78,171400.0,40.4977,40.4977,40.2389,40.2712,171400.0
2015-03-16 09:35:00,49.78,49.89,49.64,49.64,166400.0,40.2712,40.3602,40.158,40.158,166400.0
2015-03-16 09:40:00,49.65,49.66,49.59,49.64,123800.0,40.166,40.1741,40.1175,40.158,123800.0
2015-03-16 09:45:00,49.63,49.71,49.62,49.65,189100.0,40.1499,40.2146,40.1418,40.166,189100.0
2015-03-16 09:50:00,49.66,49.74,49.65,49.71,85700.0,40.1741,40.2389,40.166,40.2146,85700.0
2015-03-16 09:55:00,49.72,49.72,49.67,49.69,32200.0,40.2227,40.2227,40.1822,40.1984,32200.0
2015-03-16 10:00:00,49.69,49.75,49.69,49.73,80500.0,40.1984,40.2469,40.1984,40.2308,80500.0
2015-03-16 10:05:00,49.73,49.75,49.67,49.68,66100.0,40.2308,40.2469,40.1822,40.1903,66100.0
2015-03-16 10:10:00,49.69,49.77,49.69,49.76,44200.0,40.1984,40.2631,40.1984,40.255,44200.0
2015-03-16 10:15:00,49.75,49.75,49.71,49.73,38000.0,40.2469,40.2469,40.2146,40.2308,38000.0
2015-03-16 10:20:00,49.73,49.74,49.64,49.66,49700.0,40.2308,40.2389,40.158,40.1741,49700.0
2015-03-16 10:25:00,49.66,49.69,49.65,49.65,25000.0,40.1741,40.1984,40.166,40.166,25000.0
2015-03-16 10:30:00,49.64,49.68,49.63,49.63,28900.0,40.158,40.1903,40.1499,40.1499,28900.0
2015-03-16 10:35:00,49.62,49.68,49.62,49.66,31200.0,40.1418,40.1903,40.1418,40.1741,31200.0
2015-03-16 10:40:00,49.66,49.68,49.65,49.65,12900.0,40.1741,40.1903,40.166,40.166,12900.0
2015-03-16 10:45:00,49.65,49.69,49.65,49.65,24100.0,40.166,40.1984,40.166,40.166,24100.0
2015-03-16 10:50:00,49.66,49.69,49.65,49.69,12800.0,40.1741,40.1984,40.166,40.1984,12800.0
2015-03-16 10:55:00,49.69,49.69,49.66,49.68,70400.0,40.1984,40.1984,40.1741,40.1903,70400.0
2015-03-16 11:00:00,49.68,49.68,49.65,49.65,19400.0,40.1903,40.1903,40.166,40.166,19400.0
2015-03-16 11:05:00,49.65,49.69,49.65,49.69,35100.0,40.166,40.1984,40.166,40.1984,35100.0
2015-03-16 11:10:00,49.69,49.72,49.68,49.69,56100.0,40.1984,40.2227,40.1903,40.1984,56100.0
2015-03-16 11:15:00,49.69,49.69,49.62,49.62,25200.0,40.1984,40.1984,40.1418,40.1418,25200.0
2015-03-16 11:20:00,49.62,49.65,49.61,49.64,36700.0,40.1418,40.166,40.1337,40.158,36700.0
2015-03-16 11:25:00,49.64,49.67,49.6,49.6,16500.0,40.158,40.1822,40.1256,40.1256,16500.0
2015-03-16 11:30:00,49.61,49.64,49.61,49.64,39400.0,40.1337,40.158,40.1337,40.158,39400.0
2015-03-16 11:35:00,49.65,49.65,49.62,49.62,14400.0,40.166,40.166,40.1418,40.1418,14400.0
2015-03-16 11:40:00,49.63,49.66,49.62,49.62,19600.0,40.1499,40.1741,40.1418,40.1418,19600.0
2015-03-16 11:45:00,49.62,49.65,49.62,49.64,11600.0,40.1418,40.166,40.1418,40.158,11600.0
2015-03-16 11:50:00,49.64,49.69,49.64,49.68,26900.0,40.158,40.1984,40.158,40.1903,26900.0
2015-03-16 11:55:00,49.68,49.68,49.65,49.66,18700.0,40.1903,40.1903,40.166,40.1741,18700.0
2015-03-16 12:00:00,49.66,49.68,49.66,49.67,62300.0,40.1741,40.1903,40.1741,40.1822,62300.0
2015-03-16 12:05:00,49.67,49.68,49.63,49.63,16200.0,40.1822,40.1903,40.1499,40.1499,16200.0
2015-03-16 12:10:00,49.63,49.64,49.62,49.63,25500.0,40.1499,40.158,40.1418,40.1499,25500.0
2015-03-16 12:15:00,49.64,49.65,49.62,49.65,17700.0,40.158,40.166,40.1418,40.166,17700.0
2015-03-16 12:20:00,49.64,49.66,49.62,49.62,12900.0,40.158,40.1741,40.1418,40.1418,12900.0
2015-03-16 12:25:00,49.62,49.64,49.62,49.62,47700.0,40.1418,40.158,40.1418,40.1418,47700.0
2015-03-16 12:30:00,49.62,49.62,49.59,49.59,32400.0,40.1418,40.1418,40.1175,40.1175,32400.0
2015-03-16 12:35:00,49.59,49.61,49.58,49.59,192600.0,40.1175,40.1337,40.1094,40.1175,192600.0
2015-03-16 12:40:00,49.59,49.62,49.58,49.61,126700.0,40.1175,40.1418,40.1094,40.1337,126700.0
2015-03-16 12:45:00,49.61,49.65,49.6,49.63,90500.0,40.1337,40.166,40.1256,40.1499,90500.0
2015-03-16 12:50:00,49.63,49.65,49.63,49.63,77800.0,40.1499,40.166,40.1499,40.1499,77800.0
2015-03-16 12:55:00,49.64,49.65,49.63,49.64,18700.0,40.158,40.166,40.1499,40.158,18700.0
2015-03-16 13:00:00,49.63,49.64,49.6,49.61,31000.0,40.1499,40.158,40.1256,40.1337,31000.0
2015-03-16 13:05:00,49.61,49.64,49.6,49.64,19300.0,40.1337,40.158,40.1256,40.158,19300.0
2015-03-16 13:10:00,49.64,49.66,49.63,49.65,11200.0,40.158,40.1741,40.1499,40.166,11200.0
2015-03-16 13:15:00,49.65,49.67,49.63,49.64,8200.0,40.166,40.1822,40.1499,40.158,8200.0
2015-03-16 13:20:00,49.64,49.67,49.64,49.66,11300.0,40.158,40.1822,40.158,40.1741,11300.0
2015-03-16 13:25:00,49.65,49.66,49.64,49.64,6900.0,40.166,40.1741,40.158,40.158,6900.0
2015-03-16 13:30:00,49.65,49.66,49.63,49.63,17100.0,40.166,40.1741,40.1499,40.1499,17100.0
2015-03-16 13:35:00,49.63,49.68,49.63,49.68,19700.0,40.1499,40.1903,40.1499,40.1903,19700.0
2015-03-16 13:40:00,49.68,49.69,49.67,49.69,17000.0,40.1903,40.1984,40.1822,40.1984,17000.0
2015-03-16 13:45:00,49.69,49.69,49.65,49.66,28700.0,40.1984,40.1984,40.166,40.1741,28700.0
2015-03-16 13:50:00,49.66,49.67,49.63,49.63,9400.0,40.1741,40.1822,40.1499,40.1499,9400.0
2015-03-16 13:55:00,49.64,49.65,49.58,49.59,13700.0,40.158,40.166,40.1094,40.1175,13700.0
2015-03-16 14:00:00,49.59,49.61,49.57,49.61,23400.0,40.1175,40.1337,40.1013,40.1337,23400.0
2015-03-16 14:05:00,49.61,49.63,49.58,49.58,14300.0,40.1337,40.1499,40.1094,40.1094,14300.0
2015-03-16 14:10:00,49.58,49.58,49.54,49.56,18000.0,40.1094,40.1094,40.0771,40.0932,18000.0
2015-03-16 14:15:00,49.55,49.57,49.54,49.56,31000.0,40.0851,40.1013,40.0771,40.0932,31000.0
2015-03-16 14:20:00,49.57,49.61,49.57,49.59,16800.0,40.1013,40.1337,40.1013,40.1175,16800.0
2015-03-16 14:25:00,49.59,49.59,49.57,49.58,12300.0,40.1175,40.1175,40.1013,40.1094,12300.0
2015-03-16 14:30:00,49.58,49.58,49.56,49.58,59100.0,40.1094,40.1094,40.0932,40.1094,59100.0
2015-03-16 14:35:00,49.57,49.58,49.55,49.57,15900.0,40.1013,40.1094,40.0851,40.1013,15900.0
2015-03-16 14:40:00,49.58,49.62,49.57,49.62,27400.0,40.1094,40.1418,40.1013,40.1418,27400.0
2015-03-16 14:45:00,49.63,49.68,49.63,49.65,22900.0,40.1499,40.1903,40.1499,40.166,22900.0
2015-03-16 14:50:00,49.65,49.66,49.64,49.64,10200.0,40.166,40.1741,40.158,40.158,10200.0
2015-03-16 14:55:00,49.64,49.7,49.64,49.7,22000.0,40.158,40.2065,40.158,40.2065,22000.0
2015-03-16 15:00:00,49.7,49.74,49.7,49.72,41600.0,40.2065,40.2389,40.2065,40.2227,41600.0
2015-03-16 15:05:00,49.73,49.74,49.72,49.73,11600.0,40.2308,40.2389,40.2227,40.2308,11600.0
2015-03-16 15:10:00,49.73,49.74,49.73,49.73,17900.0,40.2308,40.2389,40.2308,40.2308,17900.0
2015-03-16 15:15:00,49.73,49.74,49.7,49.73,61200.0,40.2308,40.2389,40.2065,40.2308,61200.0
2015-03-16 15:20:00,49.72,49.73,49.69,49.73,54300.0,40.2227,40.2308,40.1984,40.2308,54300.0
2015-03-16 15:25:00,49.72,49.74,49.7,49.73,12700.0,40.2227,40.2389,40.2065,40.2308,12700.0
2015-03-16 15:30:00,49.74,49.78,49.74,49.75,51100.0,40.2389,40.2712,40.2389,40.2469,51100.0
2015-03-16 15:35:00,49.75,49.75,49.71,49.72,58400.0,40.2469,40.2469,40.2146,40.2227,58400.0
2015-03-16 15:40:00,49.72,49.77,49.71,49.74,88900.0,40.2227,40.2631,40.2146,40.2389,88900.0
2015-03-16 15:45:00,49.74,49.78,49.73,49.77,155300.0,40.2389,40.2712,40.2308,40.2631,155300.0
2015-03-16 15:50:00,49.77,49.78,49.73,49.76,144300.0,40.2631,40.2712,40.2308,40.255,144300.0
2015-03-16 15:55:00,49.75,49.8,49.75,49.76,384500.0,40.2469,40.2874,40.2469,40.255,384500.0
2015-03-17 09:30:00,49.41,49.5,49.4,49.45,107900.0,39.9719,40.0447,39.9638,40.0042,107900.0
2015-03-17 09:35:00,49.46,49.53,49.46,49.48,88400.0,40.0123,40.069,40.0123,40.0285,88400.0
2015-03-17 09:40:00,49.48,49.52,49.39,49.41,102700.0,40.0285,40.0609,39.9557,39.9719,102700.0
2015-03-17 09:45:00,49.41,49.45,49.36,49.37,58400.0,39.9719,40.0042,39.9314,39.9395,58400.0
2015-03-17 09:50:00,49.36,49.37,49.31,49.34,90100.0,39.9314,39.9395,39.891,39.9153,90100.0
2015-03-17 09:55:00,49.34,49.4,49.34,49.37,42700.0,39.9153,39.9638,39.9153,39.9395,42700.0
2015-03-17 10:00:00,49.37,49.38,49.32,49.33,44400.0,39.9395,39.9476,39.8991,39.9072,44400.0
2015-03-17 10:05:00,49.33,49.33,49.29,49.29,65200.0,39.9072,39.9072,39.8748,39.8748,65200.0
2015-03-17 10:10:00,49.28,49.33,49.28,49.29,39900.0,39.8667,39.9072,39.8667,39.8748,39900.0
2015-03-17 10:15:00,49.29,49.3,49.26,49.3,76100.0,39.8748,39.8829,39.8505,39.8829,76100.0
2015-03-17 10:20:00,49.3,49.34,49.29,49.33,82200.0,39.8829,39.9153,39.8748,39.9072,82200.0
2015-03-17 10:25:00,49.33,49.33,49.28,49.31,20300.0,39.9072,39.9072,39.8667,39.891,20300.0
2015-03-17 10:30:00,49.32,49.34,49.28,49.28,32300.0,39.8991,39.9153,39.8667,39.8667,32300.0
2015-03-17 10:35:00,49.27,49.27,49.2,49.26,31500.0,39.8586,39.8586,39.802,39.8505,31500.0
2015-03-17 10:40:00,49.25,49.25,49.2,49.22,20500.0,39.8425,39.8425,39.802,39.8182,20500.0
2015-03-17 10:45:00,49.22,49.24,49.21,49.23,15900.0,39.8182,39.8344,39.8101,39.8263,15900.0
2015-03-17 10:50:00,49.22,49.25,49.19,49.25,30800.0,39.8182,39.8425,39.7939,39.8425,30800.0
2015-03-17 10:55:00,49.25,49.28,49.24,49.24,29600.0,39.8425,39.8667,39.8344,39.8344,29600.0
2015-03-17 11:00:00,49.23,49.23,49.13,49.13,59500.0,39.8263,39.8263,39.7454,39.7454,59500.0
2015-03-17 11:05:00,49.13,49.15,49.08,49.11,44900.0,39.7454,39.7616,39.7049,39.7292,44900.0
2015-03-17 11:10:00,49.11,49.12,49.1,49.12,27600.0,39.7292,39.7373,39.7211,39.7373,27600.0
2015-03-17 11:15:00,49.12,49.12,49.02,49.04,99400.0,39.7373,39.7373,39.6564,39.6726,99400.0
2015-03-17 11:20:00,49.04,49.04,49.0,49.04,42700.0,39.6726,39.6726,39.6402,39.6726,42700.0
2015-03-17 11:25:00,49.04,49.09,49.04,49.08,37700.0,39.6726,39.713,39.6726,39.7049,37700.0
2015-03-17 11:30:00,49.08,49.09,49.06,49.07,35400.0,39.7049,39.713,39.6887,39.6968,35400.0
2015-03-17 11:35:00,49.08,49.09,49.04,49.05,28800.0,39.7049,39.713,39.6726,39.6807,28800.0
2015-03-17 11:40:00,49.04,49.08,49.02,49.05,51900.0,39.6726,39.7049,39.6564,39.6807,51900.0
2015-03-17 11:45:00,49.04,49.09,49.03,49.06,63700.0,39.6726,39.713,39.6645,39.6887,63700.0
2015-03-17 11:50:00,49.06,49.06,49.03,49.05,20500.0,39.6887,39.6887,39.6645,39.6807,20500.0
2015-03-17 11:55:00,49.06,49.09,49.05,49.09,25900.0,39.6887,39.713,39.6807,39.713,25900.0
2015-03-17 12:00:00,49.09,49.09,49.05,49.05,20800.0,39.713,39.713,39.6807,39.6807,20800.0
2015-03-17 12:05:00,49.05,49.07,49.04,49.05,23900.0,39.6807,39.6968,39.6726,39.6807,23900.0
2015-03-17 12:10:00,49.05,49.06,49.0,49.02,53200.0,39.6807,39.6887,39.6402,39.6564,53200.0
2015-03-17 12:15:00,49.01,49.04,49.0,49.03,36200.0,39.6483,39.6726,39.6402,39.6645,36200.0
2015-03-17 12:20:00,49.03,49.06,49.03,49.03,19400.0,39.6645,39.6887,39.6645,39.6645,19400.0
2015-03-17 12:25:00,49.02,49.08,49.02,49.06,26200.0,39.6564,39.7049,39.6564,39.6887,26200.0
2015-03-17 12:30:00,49.06,49.06,49.02,49.05,16900.0,39.6887,39.6887,39.6564,39.6807,16900.0
2015-03-17 12:35:00,49.05,49.06,49.03,49.05,19200.0,39.6807,39.6887,39.6645,39.6807,19200.0
2015-03-17 12:40:00,49.05,49.08,49.02,49.08,21700.0,39.6807,39.7049,39.6564,39.7049,21700.0
2015-03-17 12:45:00,49.08,49.08,49.04,49.04,13700.0,39.7049,39.7049,39.6726,39.6726,13700.0
2015-03-17 12:50:00,49.04,49.07,49.04,49.05,10500.0,39.6726,39.6968,39.6726,39.6807,10500.0
2015-03-17 12:55:00,49.06,49.14,49.06,49.14,300500.0,39.6887,39.7535,39.6887,39.7535,300500.0
2015-03-17 13:00:00,49.13,49.17,49.13,49.16,336900.0,39.7454,39.7777,39.7454,39.7696,336900.0
2015-03-17 13:05:00,49.15,49.21,49.15,49.2,32000.0,39.7616,39.8101,39.7616,39.802,32000.0
2015-03-17 13:10:00,49.2,49.27,49.19,49.26,509000.0,39.802,39.8586,39.7939,39.8505,509000.0
2015-03-17 13:15:00,49.26,49.32,49.21,49.25,341300.0,39.8505,39.8991,39.8101,39.8425,341300.0
2015-03-17 13:20:00,49.25,49.26,49.21,49.21,83600.0,39.8425,39.8505,39.8101,39.8101,83600.0
2015-03-17 13:25:00,49.21,49.24,49.2,49.2,34600.0,39.8101,39.8344,39.802,39.802,34600.0
2015-03-17 13:30:00,49.2,49.22,49.18,49.18,33400.0,39.802,39.8182,39.7858,39.7858,33400.0
2015-03-17 13:35:00,49.19,49.24,49.19,49.24,210400.0,39.7939,39.8344,39.7939,39.8344,210400.0
2015-03-17 13:40:00,49.23,49.26,49.23,49.26,286300.0,39.8263,39.8505,39.8263,39.8505,286300.0
2015-03-17 13:45:00,49.25,49.26,49.21,49.23,125100.0,39.8425,39.8505,39.8101,39.8263,125100.0
2015-03-17 13:50:00,49.23,49.25,49.23,49.23,32100.0,39.8263,39.8425,39.8263,39.8263,32100.0
2015-03-17 13:55:00,49.24,49.32,49.23,49.3,56800.0,39.8344,39.8991,39.8263,39.8829,56800.0
2015-03-17 14:00:00,49.29,49.34,49.29,49.3,34500.0,39.8748,39.9153,39.8748,39.8829,34500.0
2015-03-17 14:05:00,49.3,49.3,49.25,49.27,40600.0,39.8829,39.8829,39.8425,39.8586,40600.0
2015-03-17 14:10:00,49.27,49.3,49.26,49.29,105600.0,39.8586,39.8829,39.8505,39.8748,105600.0
2015-03-17 14:15:00,49.28,49.28,49.25,49.27,90900.0,39.8667,39.8667,39.8425,39.8586,90900.0
2015-03-17 14:20:00,49.27,49.27,49.25,49.25,26000.0,39.8586,39.8586,39.8425,39.8425,26000.0
2015-03-17 14:25:00,49.25,49.26,49.2,49.2,28600.0,39.8425,39.8505,39.802,39.802,28600.0
2015-03-17 14:30:00,49.2,49.22,49.19,49.19,23100.0,39.802,39.8182,39.7939,39.7939,23100.0
2015-03-17 14:35:00,49.2,49.21,49.16,49.19,43000.0,39.802,39.8101,39.7696,39.7939,43000.0
2015-03-17 14:40:00,49.19,49.21,49.18,49.21,138100.0,39.7939,39.8101,39.7858,39.8101,138100.0
2015-03-17 14:45:00,49.22,49.24,49.21,49.23,247900.0,39.8182,39.8344,39.8101,39.8263,247900.0
2015-03-17 14:50:00,49.22,49.28,49.21,49.28,181900.0,39.8182,39.8667,39.8101,39.8667,181900.0
2015-03-17 14:55:00,49.28,49.31,49.27,49.28,97300.0,39.8667,39.891,39.8586,39.8667,97300.0
2015-03-17 15:00:00,49.28,49.3,49.27,49.29,22700.0,39.8667,39.8829,39.8586,39.8748,22700.0
2015-03-17 15:05:00,49.3,49.3,49.27,49.3,46600.0,39.8829,39.8829,39.8586,39.8829,46600.0
2015-03-17 15:10:00,49.3,49.33,49.29,49.33,35400.0,39.8829,39.9072,39.8748,39.9072,35400.0
2015-03-17 15:15:00,49.33,49.34,49.3,49.34,53700.0,39.9072,39.9153,39.8829,39.9153,53700.0
2015-03-17 15:20:00,49.33,49.34,49.32,49.32,46100.0,39.9072,39.9153,39.8991,39.8991,46100.0
2015-03-17 15:25:00,49.33,49.34,49.32,49.34,58000.0,39.9072,39.9153,39.8991,39.9153,58000.0
2015-03-17 15:30:00,49.34,49.36,49.33,49.36,376800.0,39.9153,39.9314,39.9072,39.9314,376800.0
2015-03-17 15:35:00,49.35,49.36,49.29,49.29,109600.0,39.9233,39.9314,39.8748,39.8748,109600.0
2015-03-17 15:40:00,49.29,49.3,49.23,49.23,64400.0,39.8748,39.8829,39.8263,39.8263,64400.0
2015-03-17 15:45:00,49.24,49.28,49.23,49.26,231000.0,39.8344,39.8667,39.8263,39.8505,231000.0
2015-03-17 15:50:00,49.27,49.27,49.24,49.26,209800.0,39.8586,39.8586,39.8344,39.8505,209800.0
2015-03-17 15:55:00,49.26,49.26,49.16,49.2,787400.0,39.8505,39.8505,39.7696,39.802,787400.0
2015-03-18 09:30:00,48.97,48.98,48.87,48.89,201400.0,39.6159,39.624,39.535,39.5512,201400.0
2015-03-18 09:35:00,48.9,48.9,48.81,48.9,159000.0,39.5593,39.5593,39.4865,39.5593,159000.0
2015-03-18 09:40:00,48.89,48.91,48.75,48.78,95900.0,39.5512,39.5674,39.438,39.4622,95900.0
2015-03-18 09:45:00,48.77,48.8,48.77,48.79,48700.0,39.4541,39.4784,39.4541,39.4703,48700.0
2015-03-18 09:50:00,48.78,48.8,48.76,48.77,30500.0,39.4622,39.4784,39.446,39.4541,30500.0
2015-03-18 09:55:00,48.77,48.78,48.71,48.77,60900.0,39.4541,39.4622,39.4056,39.4541,60900.0
2015-03-18 10:00:00,48.78,48.92,48.77,48.92,70300.0,39.4622,39.5755,39.4541,39.5755,70300.0
2015-03-18 10:05:00,48.93,49.04,48.92,49.03,39900.0,39.5836,39.6726,39.5755,39.6645,39900.0
2015-03-18 10:10:00,49.03,49.08,49.02,49.02,88100.0,39.6645,39.7049,39.6564,39.6564,88100.0
2015-03-18 10:15:00,49.02,49.05,49.01,49.03,15100.0,39.6564,39.6807,39.6483,39.6645,15100.0
2015-03-18 10:20:00,49.03,49.05,49.01,49.04,64400.0,39.6645,39.6807,39.6483,39.6726,64400.0
2015-03-18 10:25:00,49.04,49.09,49.03,49.08,33000.0,39.6726,39.713,39.6645,39.7049,33000.0
2015-03-18 10:30:00,49.09,49.11,49.02,49.03,209800.0,39.713,39.7292,39.6564,39.6645,209800.0
2015-03-18 10:35:00,49.02,49.08,49.01,49.08,40500.0,39.6564,39.7049,39.6483,39.7049,40500.0
2015-03-18 10:40:00,49.08,49.1,49.06,49.1,50800.0,39.7049,39.7211,39.6887,39.7211,50800.0
2015-03-18 10:45:00,49.11,49.16,49.08,49.16,77000.0,39.7292,39.7696,39.7049,39.7696,77000.0
2015-03-18 10:50:00,49.15,49.18,49.13,49.16,49800.0,39.7616,39.7858,39.7454,39.7696,49800.0
2015-03-18 10:55:00,49.16,49.17,49.13,49.16,34700.0,39.7696,39.7777,39.7454,39.7696,34700.0
2015-03-18 11:00:00,49.15,49.16,49.1,49.11,50200.0,39.7616,39.7696,39.7211,39.7292,50200.0
2015-03-18 11:05:00,49.1,49.12,49.07,49.09,37500.0,39.7211,39.7373,39.6968,39.713,37500.0
2015-03-18 11:10:00,49.1,49.12,49.04,49.05,52700.0,39.7211,39.7373,39.6726,39.6807,52700.0
2015-03-18 11:15:00,49.05,49.06,49.01,49.01,42600.0,39.6807,39.6887,39.6483,39.6483,42600.0
2015-03-18 11:20:00,49.0,49.01,48.94,48.95,55800.0,39.6402,39.6483,39.5917,39.5998,55800.0
2015-03-18 11:25:00,48.95,48.99,48.93,48.94,60500.0,39.5998,39.6321,39.5836,39.5917,60500.0
2015-03-18 11:30:00,48.93,48.94,48.9,48.91,41200.0,39.5836,39.5917,39.5593,39.5674,41200.0
2015-03-18 11:35:00,48.92,48.96,48.91,48.96,31200.0,39.5755,39.6078,39.5674,39.6078,31200.0
2015-03-18 11:40:00,48.97,48.98,48.93,48.93,110400.0,39.6159,39.624,39.5836,39.5836,110400.0
2015-03-18 11:45:00,48.93,48.94,48.88,48.89,34800.0,39.5836,39.5917,39.5431,39.5512,34800.0
2015-03-18 11:50:00,48.9,48.92,48.88,48.89,49800.0,39.5593,39.5755,39.5431,39.5512,49800.0
2015-03-18 11:55:00,48.9,48.95,48.88,48.92,48200.0,39.5593,39.5998,39.5431,39.5755,48200.0
2015-03-18 12:00:00,48.91,48.94,48.9,48.93,46700.0,39.5674,39.5917,39.5593,39.5836,46700.0
2015-03-18 12:05:00,48.94,48.96,48.92,48.94,25500.0,39.5917,39.6078,39.5755,39.5917,25500.0
2015-03-18 12:10:00,48.94,48.96,48.91,48.95,43700.0,39.5917,39.6078,39.5674,39.5998,43700.0
2015-03-18 12:15:00,48.95,48.96,48.91,48.92,39600.0,39.5998,39.6078,39.5674,39.5755,39600.0
2015-03-18 12:20:00,48.91,48.95,48.89,48.95,42800.0,39.5674,39.5998,39.5512,39.5998,42800.0
2015-03-18 12:25:00,48.95,48.97,48.93,48.97,23200.0,39.5998,39.6159,39.5836,39.6159,23200.0
2015-03-18 12:30:00,48.97,48.98,48.94,48.98,146600.0,39.6159,39.624,39.5917,39.624,146600.0
2015-03-18 12:35:00,48.97,49.01,48.97,49.01,68000.0,39.6159,39.6483,39.6159,39.6483,68000.0
2015-03-18 12:40:00,49.0,49.02,48.97,48.98,33800.0,39.6402,39.6564,39.6159,39.624,33800.0
2015-03-18 12:45:00,48.98,48.99,48.95,48.98,32100.0,39.624,39.6321,39.5998,39.624,32100.0
2015-03-18 12:50:00,48.97,48.99,48.96,48.98,17600.0,39.6159,39.6321,39.6078,39.624,17600.0
2015-03-18 12:55:00,48.99,49.0,48.96,48.97,53600.0,39.6321,39.6402,39.6078,39.6159,53600.0
2015-03-18 13:00:00,48.96,49.01,48.95,48.97,12100.0,39.6078,39.6483,39.5998,39.6159,12100.0
2015-03-18 13:05:00,48.97,48.97,48.94,48.97,17100.0,39.6159,39.6159,39.5917,39.6159,17100.0
2015-03-18 13:10:00,48.97,48.98,48.95,48.97,10300.0,39.6159,39.624,39.5998,39.6159,10300.0
2015-03-18 13:15:00,48.96,48.97,48.93,48.97,19300.0,39.6078,39.6159,39.5836,39.6159,19300.0
2015-03-18 13:20:00,48.97,48.97,48.93,48.94,24500.0,39.6159,39.6159,39.5836,39.5917,24500.0
2015-03-18 13:25:00,48.94,48.95,48.91,48.93,26100.0,39.5917,39.5998,39.5674,39.5836,26100.0
2015-03-18 13:30:00,48.94,48.97,48.92,48.97,32000.0,39.5917,39.6159,39.5755,39.6159,32000.0
2015-03-18 13:35:00,48.97,48.97,48.9,48.91,26200.0,39.6159,39.6159,39.5593,39.5674,26200.0
2015-03-18 13:40:00,48.91,48.93,48.9,48.93,29000.0,39.5674,39.5836,39.5593,39.5836,29000.0
2015-03-18 13:45:00,48.92,48.93,48.91,48.93,14900.0,39.5755,39.5836,39.5674,39.5836,14900.0
2015-03-18 13:50:00,48.94,49.0,48.93,48.99,20300.0,39.5917,39.6402,39.5836,39.6321,20300.0
2015-03-18 13:55:00,48.98,49.08,48.97,49.06,60800.0,39.624,39.7049,39.6159,39.6887,60800.0
2015-03-18 14:00:00,49.06,49.51,49.06,49.44,436300.0,39.6887,40.0528,39.6887,39.9962,436300.0
2015-03-18 14:05:00,49.43,49.64,49.38,49.52,192300.0,39.9881,40.158,39.9476,40.0609,192300.0
2015-03-18 14:10:00,49.53,49.67,49.53,49.66,193700.0,40.069,40.1822,40.069,40.1741,193700.0
2015-03-18 14:15:00,49.67,49.81,49.67,49.76,177600.0,40.1822,40.2955,40.1822,40.255,177600.0
2015-03-18 14:20:00,49.76,49.81,49.74,49.77,72100.0,40.255,40.2955,40.2389,40.2631,72100.0
2015-03-18 14:25:00,49.77,49.78,49.71,49.76,71400.0,40.2631,40.2712,40.2146,40.255,71400.0
2015-03-18 14:30:00,49.76,49.87,49.73,49.81,136600.0,40.255,40.344,40.2308,40.2955,136600.0
2015-03-18 14:35:00,49.82,49.86,49.8,49.84,101600.0,40.3036,40.3359,40.2874,40.3198,101600.0
2015-03-18 14:40:00,49.84,49.89,49.82,49.85,76300.0,40.3198,40.3602,40.3036,40.3278,76300.0
2015-03-18 14:45:00,49.85,49.86,49.76,49.81,75300.0,40.3278,40.3359,40.255,40.2955,75300.0
2015-03-18 14:50:00,49.81,49.86,49.79,49.85,101100.0,40.2955,40.3359,40.2793,40.3278,101100.0
2015-03-18 14:55:00,49.85,49.88,49.82,49.87,52200.0,40.3278,40.3521,40.3036,40.344,52200.0
2015-03-18 15:00:00,49.87,50.07,49.86,50.07,152800.0,40.344,40.5058,40.3359,40.5058,152800.0
2015-03-18 15:05:00,50.06,50.12,50.04,50.11,106500.0,40.4977,40.5463,40.4815,40.5382,106500.0
2015-03-18 15:10:00,50.11,50.21,50.11,50.19,84800.0,40.5382,40.6191,40.5382,40.6029,84800.0
2015-03-18 15:15:00,50.18,50.26,50.17,50.22,152200.0,40.5948,40.6595,40.5867,40.6272,152200.0
2015-03-18 15:20:00,50.22,50.24,50.19,50.22,84000.0,40.6272,40.6433,40.6029,40.6272,84000.0
2015-03-18 15:25:00,50.22,50.22,50.13,50.13,71900.0,40.6272,40.6272,40.5544,40.5544,71900.0
2015-03-18 15:30:00,50.13,50.16,50.09,50.09,55700.0,40.5544,40.5786,40.522,40.522,55700.0
2015-03-18 15:35:00,50.09,50.11,50.04,50.06,89700.0,40.522,40.5382,40.4815,40.4977,89700.0
2015-03-18 15:40:00,50.06,50.07,50.0,50.02,140500.0,40.4977,40.5058,40.4492,40.4654,140500.0
2015-03-18 15:45:00,50.01,50.03,49.98,49.98,185300.0,40.4573,40.4735,40.433,40.433,185300.0
2015-03-18 15:50:00,49.98,49.99,49.94,49.98,213500.0,40.433,40.4411,40.4006,40.433,213500.0
2015-03-18 15:55:00,49.98,49.99,49.93,49.97,345200.0,40.433,40.4411,40.3926,40.4249,345200.0
2015-03-19 09:30:00,49.71,49.78,49.48,49.49,131600.0,40.2146,40.2712,40.0285,40.0366,131600.0
2015-03-19 09:35:00,49.5,49.52,49.44,49.49,66200.0,40.0447,40.0609,39.9962,40.0366,66200.0
2015-03-19 09:40:00,49.48,49.48,49.35,49.4,75800.0,40.0285,40.0285,39.9233,39.9638,75800.0
2015-03-19 09:45:00,49.39,49.4,49.3,49.34,41400.0,39.9557,39.9638,39.8829,39.9153,41400.0
2015-03-19 09:50:00,49.34,49.41,49.34,49.39,66800.0,39.9153,39.9719,39.9153,39.9557,66800.0
2015-03-19 09:55:00,49.39,49.53,49.38,49.53,138100.0,39.9557,40.069,39.9476,40.069,138100.0
2015-03-19 10:00:00,49.53,49.55,49.49,49.52,97800.0,40.069,40.0851,40.0366,40.0609,97800.0
2015-03-19 10:05:00,49.5,49.51,49.47,49.5,56500.0,40.0447,40.0528,40.0204,40.0447,56500.0
2015-03-19 10:10:00,49.5,49.56,49.47,49.55,134900.0,40.0447,40.0932,40.0204,40.0851,134900.0
2015-03-19 10:15:00,49.54,49.59,49.53,49.56,34200.0,40.0771,40.1175,40.069,40.0932,34200.0
2015-03-19 10:20:00,49.56,49.58,49.52,49.53,23500.0,40.0932,40.1094,40.0609,40.069,23500.0
2015-03-19 10:25:00,49.54,49.54,49.51,49.53,54100.0,40.0771,40.0771,40.0528,40.069,54100.0
2015-03-19 10:30:00,49.52,49.53,49.5,49.53,21000.0,40.0609,40.069,40.0447,40.069,21000.0
2015-03-19 10:35:00,49.54,49.54,49.5,49.51,16000.0,40.0771,40.0771,40.0447,40.0528,16000.0
2015-03-19 10:40:00,49.51,49.54,49.46,49.48,75900.0,40.0528,40.0771,40.0123,40.0285,75900.0
2015-03-19 10:45:00,49.46,49.47,49.44,49.44,29300.0,40.0123,40.0204,39.9962,39.9962,29300.0
2015-03-19 10:50:00,49.44,49.47,49.42,49.47,15600.0,39.9962,40.0204,39.98,40.0204,15600.0
2015-03-19 10:55:00,49.47,49.47,49.43,49.46,39500.0,40.0204,40.0204,39.9881,40.0123,39500.0
2015-03-19 11:00:00,49.46,49.47,49.38,49.38,33700.0,40.0123,40.0204,39.9476,39.9476,33700.0
2015-03-19 11:05:00,49.38,49.42,49.35,49.35,34100.0,39.9476,39.98,39.9233,39.9233,34100.0
2015-03-19 11:10:00,49.35,49.4,49.34,49.4,24900.0,39.9233,39.9638,39.9153,39.9638,24900.0
2015-03-19 11:15:00,49.41,49.42,49.38,49.38,26600.0,39.9719,39.98,39.9476,39.9476,26600.0
2015-03-19 11:20:00,49.39,49.4,49.36,49.37,19600.0,39.9557,39.9638,39.9314,39.9395,19600.0
2015-03-19 11:25:00,49.38,49.39,49.3,49.3,39200.0,39.9476,39.9557,39.8829,39.8829,39200.0
2015-03-19 11:30:00,49.3,49.31,49.23,49.25,76400.0,39.8829,39.891,39.8263,39.8425,76400.0
2015-03-19 11:35:00,49.26,49.28,49.19,49.21,16300.0,39.8505,39.8667,39.7939,39.8101,16300.0
2015-03-19 11:40:00,49.22,49.23,49.16,49.18,30200.0,39.8182,39.8263,39.7696,39.7858,30200.0
2015-03-19 11:45:00,49.18,49.19,49.16,49.17,21600.0,39.7858,39.7939,39.7696,39.7777,21600.0
2015-03-19 11:50:00,49.17,49.18,49.09,49.14,56500.0,39.7777,39.7858,39.713,39.7535,56500.0
2015-03-19 11:55:00,49.14,49.19,49.14,49.19,39400.0,39.7535,39.7939,39.7535,39.7939,39400.0
2015-03-19 12:00:00,49.18,49.21,49.17,49.21,10500.0,39.7858,39.8101,39.7777,39.8101,10500.0
2015-03-19 12:05:00,49.22,49.25,49.22,49.23,21600.0,39.8182,39.8425,39.8182,39.8263,21600.0
2015-03-19 12:10:00,49.23,49.24,49.18,49.24,19800.0,39.8263,39.8344,39.7858,39.8344,19800.0
2015-03-19 12:15:00,49.23,49.23,49.14,49.17,19600.0,39.8263,39.8263,39.7535,39.7777,19600.0
2015-03-19 12:20:00,49.17,49.18,49.13,49.15,16400.0,39.7777,39.7858,39.7454,39.7616,16400.0
2015-03-19 12:25:00,49.15,49.19,49.15,49.18,19000.0,39.7616,39.7939,39.7616,39.7858,19000.0
2015-03-19 12:30:00,49.18,49.19,49.15,49.15,21800.0,39.7858,39.7939,39.7616,39.7616,21800.0
2015-03-19 12:35:00,49.15,49.15,49.05,49.08,27200.0,39.7616,39.7616,39.6807,39.7049,27200.0
2015-03-19 12:40:00,49.08,49.12,49.07,49.11,22800.0,39.7049,39.7373,39.6968,39.7292,22800.0
2015-03-19 12:45:00,49.11,49.14,49.1,49.12,19600.0,39.7292,39.7535,39.7211,39.7373,19600.0
2015-03-19 12:50:00,49.12,49.12,49.08,49.11,13200.0,39.7373,39.7373,39.7049,39.7292,13200.0
2015-03-19 12:55:00,49.1,49.12,49.1,49.1,10700.0,39.7211,39.7373,39.7211,39.7211,10700.0
2015-03-19 13:00:00,49.09,49.13,49.08,49.13,8900.0,39.713,39.7454,39.7049,39.7454,8900.0
2015-03-19 13:05:00,49.13,49.13,49.09,49.12,18700.0,39.7454,39.7454,39.713,39.7373,18700.0
2015-03-19 13:10:00,49.12,49.15,49.11,49.14,12700.0,39.7373,39.7616,39.7292,39.7535,12700.0
2015-03-19 13:15:00,49.14,49.2,49.13,49.2,13100.0,39.7535,39.802,39.7454,39.802,13100.0
2015-03-19 13:20:00,49.2,49.24,49.19,49.2,21800.0,39.802,39.8344,39.7939,39.802,21800.0
2015-03-19 13:25:00,49.2,49.25,49.19,49.23,20700.0,39.802,39.8425,39.7939,39.8263,20700.0
2015-03-19 13:30:00,49.23,49.25,49.22,49.23,12800.0,39.8263,39.8425,39.8182,39.8263,12800.0
2015-03-19 13:35:00,49.23,49.23,49.19,49.21,24200.0,39.8263,39.8263,39.7939,39.8101,24200.0
2015-03-19 13:40:00,49.2,49.21,49.19,49.19,19500.0,39.802,39.8101,39.7939,39.7939,19500.0
2015-03-19 13:45:00,49.2,49.21,49.17,49.18,14900.0,39.802,39.8101,39.7777,39.7858,14900.0
2015-03-19 13:50:00,49.18,49.21,49.17,49.2,22000.0,39.7858,39.8101,39.7777,39.802,22000.0
2015-03-19 13:55:00,49.2,49.21,49.14,49.14,23200.0,39.802,39.8101,39.7535,39.7535,23200.0
2015-03-19 14:00:00,49.15,49.19,49.15,49.17,20000.0,39.7616,39.7939,39.7616,39.7777,20000.0
2015-03-19 14:05:00,49.17,49.26,49.17,49.25,25600.0,39.7777,39.8505,39.7777,39.8425,25600.0
2015-03-19 14:10:00,49.25,49.29,49.23,49.23,35700.0,39.8425,39.8748,39.8263,39.8263,35700.0
2015-03-19 14:15:00,49.23,49.24,49.17,49.19,21500.0,39.8263,39.8344,39.7777,39.7939,21500.0
2015-03-19 14:20:00,49.18,49.19,49.15,49.19,32600.0,39.7858,39.7939,39.7616,39.7939,32600.0
2015-03-19 14:25:00,49.18,49.21,49.17,49.2,22400.0,39.7858,39.8101,39.7777,39.802,22400.0
2015-03-19 14:30:00,49.2,49.23,49.16,49.16,20700.0,39.802,39.8263,39.7696,39.7696,20700.0
2015-03-19 14:35:00,49.16,49.19,49.15,49.19,20400.0,39.7696,39.7939,39.7616,39.7939,20400.0
2015-03-19 14:40:00,49.2,49.24,49.19,49.23,11700.0,39.802,39.8344,39.7939,39.8263,11700.0
2015-03-19 14:45:00,49.23,49.24,49.21,49.22,19000.0,39.8263,39.8344,39.8101,39.8182,19000.0
2015-03-19 14:50:00,49.22,49.26,49.18,49.19,18300.0,39.8182,39.8505,39.7858,39.7939,18300.0
2015-03-19 14:55:00,49.18,49.24,49.18,49.24,19000.0,39.7858,39.8344,39.7858,39.8344,19000.0
2015-03-19 15:00:00,49.23,49.26,49.22,49.25,15900.0,39.8263,39.8505,39.8182,39.8425,15900.0
2015-03-19 15:05:00,49.25,49.26,49.19,49.21,23700.0,39.8425,39.8505,39.7939,39.8101,23700.0
2015-03-19 15:10:00,49.2,49.22,49.17,49.21,106500.0,39.802,39.8182,39.7777,39.8101,106500.0
2015-03-19 15:15:00,49.21,49.22,49.18,49.18,25500.0,39.8101,39.8182,39.7858,39.7858,25500.0
2015-03-19 15:20:00,49.18,49.18,49.11,49.13,38000.0,39.7858,39.7858,39.7292,39.7454,38000.0
2015-03-19 15:25:00,49.14,49.2,49.13,49.2,33400.0,39.7535,39.802,39.7454,39.802,33400.0
2015-03-19 15:30:00,49.19,49.23,49.17,49.23,49100.0,39.7939,39.8263,39.7777,39.8263,49100.0
2015-03-19 15:35:00,49.22,49.22,49.19,49.21,45100.0,39.8182,39.8182,39.7939,39.8101,45100.0
2015-03-19 15:40:00,49.21,49.21,49.13,49.13,68800.0,39.8101,39.8101,39.7454,39.7454,68800.0
2015-03-19 15:45:00,49.14,49.19,49.13,49.17,93200.0,39.7535,39.7939,39.7454,39.7777,93200.0
2015-03-19 15:50:00,49.17,49.18,49.14,49.18,105300.0,39.7777,39.7858,39.7535,39.7858,105300.0
2015-03-19 15:55:00,49.18,49.18,49.1,49.1,608600.0,39.7858,39.7858,39.7211,39.7211,608600.0
2015-03-20 09:30:00,49.04,49.29,48.96,49.03,180400.0,39.8215,40.0245,39.7565,39.8134,180400.0
2015-03-20 09:35:00,49.02,49.06,48.97,49.04,63800.0,39.8053,39.8377,39.7647,39.8215,63800.0
2015-03-20 09:40:00,49.04,49.08,48.9,48.91,89000.0,39.8215,39.854,39.7078,39.7159,89000.0
2015-03-20 09:45:00,48.9,49.0,48.88,48.98,56800.0,39.7078,39.789,39.6916,39.7728,56800.0
2015-03-20 09:50:00,48.99,49.09,48.99,49.03,100900.0,39.7809,39.8621,39.7809,39.8134,100900.0
2015-03-20 09:55:00,49.03,49.06,48.97,48.99,33900.0,39.8134,39.8377,39.7647,39.7809,33900.0
2015-03-20 10:00:00,49.0,49.06,48.99,49.05,24500.0,39.789,39.8377,39.7809,39.8296,24500.0
2015-03-20 10:05:00,49.05,49.06,48.99,49.0,21300.0,39.8296,39.8377,39.7809,39.789,21300.0
2015-03-20 10:10:00,48.99,49.04,48.97,49.04,18300.0,39.7809,39.8215,39.7647,39.8215,18300.0
2015-03-20 10:15:00,49.03,49.04,49.0,49.01,22200.0,39.8134,39.8215,39.789,39.7971,22200.0
2015-03-20 10:20:00,49.02,49.05,49.0,49.05,21500.0,39.8053,39.8296,39.789,39.8296,21500.0
2015-03-20 10:25:00,49.06,49.1,49.05,49.09,26400.0,39.8377,39.8702,39.8296,39.8621,26400.0
2015-03-20 10:30:00,49.1,49.17,49.08,49.15,33600.0,39.8702,39.9271,39.854,39.9108,33600.0
2015-03-20 10:35:00,49.14,49.19,49.13,49.15,41100.0,39.9027,39.9433,39.8946,39.9108,41100.0
2015-03-20 10:40:00,49.16,49.19,49.15,49.18,20400.0,39.9189,39.9433,39.9108,39.9352,20400.0
2015-03-20 10:45:00,49.19,49.2,49.15,49.15,33300.0,39.9433,39.9514,39.9108,39.9108,33300.0
2015-03-20 10:50:00,49.16,49.21,49.16,49.2,18900.0,39.9189,39.9595,39.9189,39.9514,18900.0
2015-03-20 10:55:00,49.2,49.24,49.19,49.23,16300.0,39.9514,39.9839,39.9433,39.9758,16300.0
2015-03-20 11:00:00,49.23,49.31,49.23,49.3,16100.0,39.9758,40.0407,39.9758,40.0326,16100.0
2015-03-20 11:05:00,49.3,49.3,49.25,49.27,17700.0,40.0326,40.0326,39.992,40.0083,17700.0
2015-03-20 11:10:00,49.26,49.27,49.25,49.26,10100.0,40.0001,40.0083,39.992,40.0001,10100.0
2015-03-20 11:15:00,49.27,49.31,49.27,49.29,20200.0,40.0083,40.0407,40.0083,40.0245,20200.0
2015-03-20 11:20:00,49.28,49.34,49.28,49.33,9900.0,40.0164,40.0651,40.0164,40.057,9900.0
2015-03-20 11:25:00,49.33,49.35,49.33,49.34,56500.0,40.057,40.0732,40.057,40.0651,56500.0
2015-03-20 11:30:00,49.33,49.37,49.33,49.34,67000.0,40.057,40.0895,40.057,40.0651,67000.0
2015-03-20 11:35:00,49.34,49.38,49.33,49.36,10700.0,40.0651,40.0976,40.057,40.0813,10700.0
2015-03-20 11:40:00,49.36,49.36,49.29,49.3,38300.0,40.0813,40.0813,40.0245,40.0326,38300.0
2015-03-20 11:45:00,49.3,49.3,49.29,49.3,6200.0,40.0326,40.0326,40.0245,40.0326,6200.0
2015-03-20 11:50:00,49.3,49.37,49.3,49.37,188200.0,40.0326,40.0895,40.0326,40.0895,188200.0
2015-03-20 11:55:00,49.36,49.37,49.32,49.34,13900.0,40.0813,40.0895,40.0489,40.0651,13900.0
2015-03-20 12:00:00,49.34,49.37,49.34,49.37,8800.0,40.0651,40.0895,40.0651,40.0895,8800.0
2015-03-20 12:05:00,49.37,49.37,49.36,49.37,7200.0,40.0895,40.0895,40.0813,40.0895,7200.0
2015-03-20 12:10:00,49.37,49.38,49.36,49.38,13200.0,40.0895,40.0976,40.0813,40.0976,13200.0
2015-03-20 12:15:00,49.38,49.38,49.36,49.37,21300.0,40.0976,40.0976,40.0813,40.0895,21300.0
2015-03-20 12:20:00,49.37,49.37,49.34,49.36,21000.0,40.0895,40.0895,40.0651,40.0813,21000.0
2015-03-20 12:25:00,49.36,49.37,49.35,49.37,15200.0,40.0813,40.0895,40.0732,40.0895,15200.0
2015-03-20 12:30:00,49.36,49.4,49.36,49.38,14600.0,40.0813,40.1138,40.0813,40.0976,14600.0
2015-03-20 12:35:00,49.39,49.4,49.38,49.4,13000.0,40.1057,40.1138,40.0976,40.1138,13000.0
2015-03-20 12:40:00,49.39,49.43,49.39,49.43,8700.0,40.1057,40.1382,40.1057,40.1382,8700.0
2015-03-20 12:45:00,49.43,49.44,49.42,49.44,13400.0,40.1382,40.1463,40.1301,40.1463,13400.0
2015-03-20 12:50:00,49.44,49.51,49.43,49.51,29100.0,40.1463,40.2032,40.1382,40.2032,29100.0
2015-03-20 12:55:00,49.5,49.53,49.49,49.52,95400.0,40.195,40.2194,40.1869,40.2113,95400.0
2015-03-20 13:00:00,49.52,49.53,49.49,49.52,225000.0,40.2113,40.2194,40.1869,40.2113,225000.0
2015-03-20 13:05:00,49.52,49.53,49.5,49.52,12100.0,40.2113,40.2194,40.195,40.2113,12100.0
2015-03-20 13:10:00,49.51,49.52,49.48,49.48,19400.0,40.2032,40.2113,40.1788,40.1788,19400.0
2015-03-20 13:15:00,49.49,49.55,49.48,49.54,26300.0,40.1869,40.2356,40.1788,40.2275,26300.0
2015-03-20 13:20:00,49.54,49.54,49.5,49.5,18400.0,40.2275,40.2275,40.195,40.195,18400.0
2015-03-20 13:25:00,49.5,49.53,49.49,49.49,9400.0,40.195,40.2194,40.1869,40.1869,9400.0
2015-03-20 13:30:00,49.5,49.53,49.5,49.51,3800.0,40.195,40.2194,40.195,40.2032,3800.0
2015-03-20 13:35:00,49.52,49.53,49.51,49.51,7200.0,40.2113,40.2194,40.2032,40.2032,7200.0
2015-03-20 13:40:00,49.5,49.51,49.49,49.5,7700.0,40.195,40.2032,40.1869,40.195,7700.0
2015-03-20 13:45:00,49.5,49.51,49.48,49.48,11300.0,40.195,40.2032,40.1788,40.1788,11300.0
2015-03-20 13:50:00,49.48,49.49,49.45,49.45,11100.0,40.1788,40.1869,40.1544,40.1544,11100.0
2015-03-20 13:55:00,49.44,49.45,49.44,49.44,31200.0,40.1463,40.1544,40.1463,40.1463,31200.0
2015-03-20 14:00:00,49.44,49.44,49.41,49.41,20900.0,40.1463,40.1463,40.122,40.122,20900.0
2015-03-20 14:05:00,49.4,49.41,49.37,49.4,17200.0,40.1138,40.122,40.0895,40.1138,17200.0
2015-03-20 14:10:00,49.39,49.39,49.35,49.36,65700.0,40.1057,40.1057,40.0732,40.0813,65700.0
2015-03-20 14:15:00,49.37,49.38,49.36,49.37,16200.0,40.0895,40.0976,40.0813,40.0895,16200.0
2015-03-20 14:20:00,49.37,49.39,49.36,49.39,6600.0,40.0895,40.1057,40.0813,40.1057,6600.0
2015-03-20 14:25:00,49.39,49.39,49.35,49.37,14600.0,40.1057,40.1057,40.0732,40.0895,14600.0
2015-03-20 14:30:00,49.37,49.4,49.35,49.39,34600.0,40.0895,40.1138,40.0732,40.1057,34600.0
2015-03-20 14:35:00,49.39,49.42,49.38,49.4,20700.0,40.1057,40.1301,40.0976,40.1138,20700.0
2015-03-20 14:40:00,49.4,49.4,49.36,49.37,10500.0,40.1138,40.1138,40.0813,40.0895,10500.0
2015-03-20 14:45:00,49.37,49.37,49.34,49.37,9300.0,40.0895,40.0895,40.0651,40.0895,9300.0
2015-03-20 14:50:00,49.38,49.4,49.37,49.39,12700.0,40.0976,40.1138,40.0895,40.1057,12700.0
2015-03-20 14:55:00,49.38,49.43,49.38,49.42,28000.0,40.0976,40.1382,40.0976,40.1301,28000.0
2015-03-20 15:00:00,49.42,49.44,49.41,49.42,18200.0,40.1301,40.1463,40.122,40.1301,18200.0
2015-03-20 15:05:00,49.43,49.43,49.39,49.4,24500.0,40.1382,40.1382,40.1057,40.1138,24500.0
2015-03-20 15:10:00,49.4,49.42,49.38,49.39,17600.0,40.1138,40.1301,40.0976,40.1057,17600.0
2015-03-20 15:15:00,49.38,49.38,49.29,49.3,54400.0,40.0976,40.0976,40.0245,40.0326,54400.0
2015-03-20 15:20:00,49.3,49.35,49.27,49.33,52600.0,40.0326,40.0732,40.0083,40.057,52600.0
2015-03-20 15:25:00,49.33,49.35,49.31,49.33,52100.0,40.057,40.0732,40.0407,40.057,52100.0
2015-03-20 15:30:00,49.33,49.36,49.31,49.33,118600.0,40.057,40.0813,40.0407,40.057,118600.0
2015-03-20 15:35:00,49.33,49.38,49.3,49.38,165700.0,40.057,40.0976,40.0326,40.0976,165700.0
2015-03-20 15:40:00,49.38,49.39,49.34,49.35,180000.0,40.0976,40.1057,40.0651,40.0732,180000.0
2015-03-20 15:45:00,49.36,49.38,49.34,49.34,127700.0,40.0813,40.0976,40.0651,40.0651,127700.0
2015-03-20 15:50:00,49.34,49.36,49.28,49.28,350500.0,40.0651,40.0813,40.0164,40.0164,350500.0
2015-03-20 15:55:00,49.28,49.3,49.24,49.25,730700.0,40.0164,40.0326,39.9839,39.992,730700.0
2015-03-23 09:30:00,49.17,49.33,49.1,49.3,131200.0,39.9271,40.057,39.8702,40.0326,131200.0
2015-03-23 09:35:00,49.3,49.3,49.16,49.19,67700.0,40.0326,40.0326,39.9189,39.9433,67700.0
2015-03-23 09:40:00,49.2,49.31,49.19,49.28,77000.0,39.9514,40.0407,39.9433,40.0164,77000.0
2015-03-23 09:45:00,49.27,49.28,49.23,49.24,59700.0,40.0083,40.0164,39.9758,39.9839,59700.0
2015-03-23 09:50:00,49.23,49.23,49.16,49.17,25500.0,39.9758,39.9758,39.9189,39.9271,25500.0
2015-03-23 09:55:00,49.15,49.22,49.14,49.21,32000.0,39.9108,39.9677,39.9027,39.9595,32000.0
2015-03-23 10:00:00,49.23,49.32,49.22,49.31,43300.0,39.9758,40.0489,39.9677,40.0407,43300.0
2015-03-23 10:05:00,49.31,49.38,49.3,49.36,48900.0,40.0407,40.0976,40.0326,40.0813,48900.0
2015-03-23 10:10:00,49.36,49.43,49.36,49.4,75900.0,40.0813,40.1382,40.0813,40.1138,75900.0
2015-03-23 10:15:00,49.39,49.39,49.31,49.33,29800.0,40.1057,40.1057,40.0407,40.057,29800.0
2015-03-23 10:20:00,49.34,49.36,49.32,49.35,34400.0,40.0651,40.0813,40.0489,40.0732,34400.0
2015-03-23 10:25:00,49.35,49.35,49.27,49.28,36600.0,40.0732,40.0732,40.0083,40.0164,36600.0
2015-03-23 10:30:00,49.28,49.31,49.25,49.25,146800.0,40.0164,40.0407,39.992,39.992,146800.0
2015-03-23 10:35:00,49.25,49.28,49.19,49.28,215600.0,39.992,40.0164,39.9433,40.0164,215600.0
2015-03-23 10:40:00,49.29,49.3,49.27,49.27,25800.0,40.0245,40.0326,40.0083,40.0083,25800.0
2015-03-23 10:45:00,49.27,49.28,49.24,49.26,30600.0,40.0083,40.0164,39.9839,40.0001,30600.0
2015-03-23 10:50:00,49.27,49.31,49.26,49.31,8600.0,40.0083,40.0407,40.0001,40.0407,8600.0
2015-03-23 10:55:00,49.3,49.34,49.29,49.33,14900.0,40.0326,40.0651,40.0245,40.057,14900.0
2015-03-23 11:00:00,49.33,49.35,49.32,49.33,19200.0,40.057,40.0732,40.0489,40.057,19200.0
2015-03-23 11:05:00,49.32,49.36,49.3,49.34,13700.0,40.0489,40.0813,40.0326,40.0651,13700.0
2015-03-23 11:10:00,49.34,49.39,49.33,49.36,19600.0,40.0651,40.1057,40.057,40.0813,19600.0
2015-03-23 11:15:00,49.36,49.4,49.36,49.38,10800.0,40.0813,40.1138,40.0813,40.0976,10800.0
2015-03-23 11:20:00,49.39,49.41,49.38,49.41,83000.0,40.1057,40.122,40.0976,40.122,83000.0
2015-03-23 11:25:00,49.41,49.41,49.36,49.36,195100.0,40.122,40.122,40.0813,40.0813,195100.0
2015-03-23 11:30:00,49.37,49.4,49.36,49.37,97200.0,40.0895,40.1138,40.0813,40.0895,97200.0
2015-03-23 11:35:00,49.36,49.39,49.34,49.36,19900.0,40.0813,40.1057,40.0651,40.0813,19900.0
2015-03-23 11:40:00,49.37,49.38,49.34,49.35,10400.0,40.0895,40.0976,40.0651,40.0732,10400.0
2015-03-23 11:45:00,49.36,49.38,49.34,49.34,9300.0,40.0813,40.0976,40.0651,40.0651,9300.0
2015-03-23 11:50:00,49.34,49.36,49.33,49.36,12500.0,40.0651,40.0813,40.057,40.0813,12500.0
2015-03-23 11:55:00,49.35,49.37,49.32,49.37,9100.0,40.0732,40.0895,40.0489,40.0895,9100.0
2015-03-23 12:00:00,49.37,49.37,49.33,49.34,14700.0,40.0895,40.0895,40.057,40.0651,14700.0
2015-03-23 12:05:00,49.34,49.36,49.32,49.33,29600.0,40.0651,40.0813,40.0489,40.057,29600.0
2015-03-23 12:10:00,49.34,49.35,49.33,49.34,4300.0,40.0651,40.0732,40.057,40.0651,4300.0
2015-03-23 12:15:00,49.33,49.33,49.27,49.29,85600.0,40.057,40.057,40.0083,40.0245,85600.0
2015-03-23 12:20:00,49.28,49.33,49.28,49.32,34600.0,40.0164,40.057,40.0164,40.0489,34600.0
2015-03-23 12:25:00,49.3,49.31,49.29,49.3,6400.0,40.0326,40.0407,40.0245,40.0326,6400.0
2015-03-23 12:30:00,49.3,49.36,49.29,49.36,15900.0,40.0326,40.0813,40.0245,40.0813,15900.0
2015-03-23 12:35:00,49.36,49.37,49.33,49.33,7600.0,40.0813,40.0895,40.057,40.057,7600.0
2015-03-23 12:40:00,49.34,49.35,49.33,49.35,6900.0,40.0651,40.0732,40.057,40.0732,6900.0
2015-03-23 12:45:00,49.34,49.34,49.31,49.31,4000.0,40.0651,40.0651,40.0407,40.0407,4000.0
2015-03-23 12:50:00,49.31,49.35,49.31,49.32,8900.0,40.0407,40.0732,40.0407,40.0489,8900.0
2015-03-23 12:55:00,49.31,49.31,49.29,49.3,5900.0,40.0407,40.0407,40.0245,40.0326,5900.0
2015-03-23 13:00:00,49.3,49.31,49.29,49.29,3400.0,40.0326,40.0407,40.0245,40.0245,3400.0
2015-03-23 13:05:00,49.3,49.32,49.29,49.32,35500.0,40.0326,40.0489,40.0245,40.0489,35500.0
2015-03-23 13:10:00,49.32,49.32,49.3,49.3,37400.0,40.0489,40.0489,40.0326,40.0326,37400.0
2015-03-23 13:15:00,49.3,49.31,49.28,49.3,8400.0,40.0326,40.0407,40.0164,40.0326,8400.0
2015-03-23 13:20:00,49.29,49.31,49.28,49.3,5800.0,40.0245,40.0407,40.0164,40.0326,5800.0
2015-03-23 13:25:00,49.31,49.31,49.25,49.25,11200.0,40.0407,40.0407,39.992,39.992,11200.0
2015-03-23 13:30:00,49.25,49.25,49.23,49.23,6300.0,39.992,39.992,39.9758,39.9758,6300.0
2015-03-23 13:35:00,49.22,49.26,49.22,49.26,8400.0,39.9677,40.0001,39.9677,40.0001,8400.0
2015-03-23 13:40:00,49.27,49.31,49.27,49.3,16700.0,40.0083,40.0407,40.0083,40.0326,16700.0
2015-03-23 13:45:00,49.3,49.31,49.29,49.3,12600.0,40.0326,40.0407,40.0245,40.0326,12600.0
2015-03-23 13:50:00,49.29,49.29,49.26,49.26,11900.0,40.0245,40.0245,40.0001,40.0001,11900.0
2015-03-23 13:55:00,49.25,49.26,49.23,49.23,14600.0,39.992,40.0001,39.9758,39.9758,14600.0
2015-03-23 14:00:00,49.22,49.26,49.21,49.24,21800.0,39.9677,40.0001,39.9595,39.9839,21800.0
2015-03-23 14:05:00,49.25,49.32,49.25,49.31,19700.0,39.992,40.0489,39.992,40.0407,19700.0
2015-03-23 14:10:00,49.34,49.37,49.33,49.37,34700.0,40.0651,40.0895,40.057,40.0895,34700.0
2015-03-23 14:15:00,49.36,49.36,49.34,49.34,21200.0,40.0813,40.0813,40.0651,40.0651,21200.0
2015-03-23 14:20:00,49.34,49.37,49.32,49.37,26500.0,40.0651,40.0895,40.0489,40.0895,26500.0
2015-03-23 14:25:00,49.37,49.39,49.35,49.36,58400.0,40.0895,40.1057,40.0732,40.0813,58400.0
2015-03-23 14:30:00,49.35,49.36,49.3,49.31,8600.0,40.0732,40.0813,40.0326,40.0407,8600.0
2015-03-23 14:35:00,49.31,49.32,49.3,49.32,30900.0,40.0407,40.0489,40.0326,40.0489,30900.0
2015-03-23 14:40:00,49.32,49.35,49.32,49.34,7400.0,40.0489,40.0732,40.0489,40.0651,7400.0
2015-03-23 14:45:00,49.34,49.34,49.3,49.3,17200.0,40.0651,40.0651,40.0326,40.0326,17200.0
2015-03-23 14:50:00,49.3,49.35,49.3,49.34,11500.0,40.0326,40.0732,40.0326,40.0651,11500.0
2015-03-23 14:55:00,49.35,49.36,49.34,49.34,9100.0,40.0732,40.0813,40.0651,40.0651,9100.0
2015-03-23 15:00:00,49.34,49.37,49.32,49.36,8100.0,40.0651,40.0895,40.0489,40.0813,8100.0
2015-03-23 15:05:00,49.37,49.37,49.32,49.36,27300.0,40.0895,40.0895,40.0489,40.0813,27300.0
2015-03-23 15:10:00,49.36,49.38,49.33,49.35,8400.0,40.0813,40.0976,40.057,40.0732,8400.0
2015-03-23 15:15:00,49.35,49.36,49.33,49.34,13700.0,40.0732,40.0813,40.057,40.0651,13700.0
2015-03-23 15:20:00,49.34,49.36,49.32,49.35,8400.0,40.0651,40.0813,40.0489,40.0732,8400.0
2015-03-23 15:25:00,49.35,49.36,49.33,49.34,19400.0,40.0732,40.0813,40.057,40.0651,19400.0
2015-03-23 15:30:00,49.34,49.36,49.32,49.34,40200.0,40.0651,40.0813,40.0489,40.0651,40200.0
2015-03-23 15:35:00,49.34,49.37,49.34,49.37,14300.0,40.0651,40.0895,40.0651,40.0895,14300.0
2015-03-23 15:40:00,49.37,49.38,49.34,49.35,30900.0,40.0895,40.0976,40.0651,40.0732,30900.0
2015-03-23 15:45:00,49.35,49.35,49.33,49.34,44700.0,40.0732,40.0732,40.057,40.0651,44700.0
2015-03-23 15:50:00,49.33,49.34,49.31,49.32,77800.0,40.057,40.0651,40.0407,40.0489,77800.0
2015-03-23 15:55:00,49.32,49.32,49.22,49.23,150700.0,40.0489,40.0489,39.9677,39.9758,150700.0
2015-03-24 09:30:00,49.13,49.14,49.04,49.04,91600.0,39.8946,39.9027,39.8215,39.8215,91600.0
2015-03-24 09:35:00,49.04,49.04,48.94,48.95,84300.0,39.8215,39.8215,39.7403,39.7484,84300.0
2015-03-24 09:40:00,48.94,49.0,48.9,48.97,137200.0,39.7403,39.789,39.7078,39.7647,137200.0
2015-03-24 09:45:00,48.97,49.0,48.92,49.0,43600.0,39.7647,39.789,39.7241,39.789,43600.0
2015-03-24 09:50:00,49.0,49.12,49.0,49.11,72900.0,39.789,39.8865,39.789,39.8783,72900.0
2015-03-24 09:55:00,49.11,49.17,49.07,49.17,77000.0,39.8783,39.9271,39.8459,39.9271,77000.0
2015-03-24 10:00:00,49.17,49.21,49.12,49.19,50700.0,39.9271,39.9595,39.8865,39.9433,50700.0
2015-03-24 10:05:00,49.19,49.25,49.19,49.25,37200.0,39.9433,39.992,39.9433,39.992,37200.0
2015-03-24 10:10:00,49.25,49.25,49.16,49.19,95300.0,39.992,39.992,39.9189,39.9433,95300.0
2015-03-24 10:15:00,49.19,49.21,49.17,49.2,32100.0,39.9433,39.9595,39.9271,39.9514,32100.0
2015-03-24 10:20:00,49.21,49.21,49.14,49.14,33600.0,39.9595,39.9595,39.9027,39.9027,33600.0
2015-03-24 10:25:00,49.14,49.18,49.13,49.17,21800.0,39.9027,39.9352,39.8946,39.9271,21800.0
2015-03-24 10:30:00,49.17,49.21,49.16,49.18,27700.0,39.9271,39.9595,39.9189,39.9352,27700.0
2015-03-24 10:35:00,49.17,49.18,49.13,49.14,18900.0,39.9271,39.9352,39.8946,39.9027,18900.0
2015-03-24 10:40:00,49.14,49.18,49.11,49.11,50800.0,39.9027,39.9352,39.8783,39.8783,50800.0
2015-03-24 10:45:00,49.1,49.1,49.06,49.07,15200.0,39.8702,39.8702,39.8377,39.8459,15200.0
2015-03-24 10:50:00,49.06,49.16,49.06,49.16,18200.0,39.8377,39.9189,39.8377,39.9189,18200.0
2015-03-24 10:55:00,49.15,49.17,49.13,49.15,21100.0,39.9108,39.9271,39.8946,39.9108,21100.0
2015-03-24 11:00:00,49.15,49.17,49.1,49.17,31100.0,39.9108,39.9271,39.8702,39.9271,31100.0
2015-03-24 11:05:00,49.17,49.22,49.16,49.19,83800.0,39.9271,39.9677,39.9189,39.9433,83800.0
2015-03-24 11:10:00,49.19,49.23,49.19,49.22,10600.0,39.9433,39.9758,39.9433,39.9677,10600.0
2015-03-24 11:15:00,49.23,49.27,49.23,49.27,25800.0,39.9758,40.0083,39.9758,40.0083,25800.0
2015-03-24 11:20:00,49.27,49.3,49.26,49.28,25800.0,40.0083,40.0326,40.0001,40.0164,25800.0
2015-03-24 11:25:00,49.28,49.28,49.25,49.27,12800.0,40.0164,40.0164,39.992,40.0083,12800.0
2015-03-24 11:30:00,49.27,49.29,49.27,49.27,19600.0,40.0083,40.0245,40.0083,40.0083,19600.0
2015-03-24 11:35:00,49.27,49.27,49.21,49.22,16000.0,40.0083,40.0083,39.9595,39.9677,16000.0
2015-03-24 11:40:00,49.22,49.24,49.21,49.22,16700.0,39.9677,39.9839,39.9595,39.9677,16700.0
2015-03-24 11:45:00,49.21,49.25,49.2,49.25,15000.0,39.9595,39.992,39.9514,39.992,15000.0
2015-03-24 11:50:00,49.25,49.29,49.25,49.28,9400.0,39.992,40.0245,39.992,40.0164,9400.0
2015-03-24 11:55:00,49.29,49.3,49.23,49.23,7100.0,40.0245,40.0326,39.9758,39.9758,7100.0
2015-03-24 12:00:00,49.23,49.28,49.22,49.27,13700.0,39.9758,40.0164,39.9677,40.0083,13700.0
2015-03-24 12:05:00,49.28,49.28,49.25,49.25,2100.0,40.0164,40.0164,39.992,39.992,2100.0
2015-03-24 12:10:00,49.25,49.26,49.24,49.25,10300.0,39.992,40.0001,39.9839,39.992,10300.0
2015-03-24 12:15:00,49.25,49.25,49.2,49.22,8000.0,39.992,39.992,39.9514,39.9677,8000.0
2015-03-24 12:20:00,49.21,49.21,49.17,49.19,8100.0,39.9595,39.9595,39.9271,39.9433,8100.0
2015-03-24 12:25:00,49.18,49.2,49.16,49.16,17500.0,39.9352,39.9514,39.9189,39.9189,17500.0
2015-03-24 12:30:00,49.17,49.18,49.14,49.16,27200.0,39.9271,39.9352,39.9027,39.9189,27200.0
2015-03-24 12:35:00,49.15,49.16,49.12,49.16,16000.0,39.9108,39.9189,39.8865,39.9189,16000.0
2015-03-24 12:40:00,49.16,49.19,49.16,49.17,14100.0,39.9189,39.9433,39.9189,39.9271,14100.0
2015-03-24 12:45:00,49.16,49.2,49.13,49.13,16400.0,39.9189,39.9514,39.8946,39.8946,16400.0
2015-03-24 12:50:00,49.13,49.19,49.12,49.18,7700.0,39.8946,39.9433,39.8865,39.9352,7700.0
2015-03-24 12:55:00,49.18,49.22,49.15,49.16,16100.0,39.9352,39.9677,39.9108,39.9189,16100.0
2015-03-24 13:00:00,49.15,49.21,49.15,49.19,12600.0,39.9108,39.9595,39.9108,39.9433,12600.0
2015-03-24 13:05:00,49.2,49.22,49.2,49.21,10300.0,39.9514,39.9677,39.9514,39.9595,10300.0
2015-03-24 13:10:00,49.2,49.22,49.17,49.22,30700.0,39.9514,39.9677,39.9271,39.9677,30700.0
2015-03-24 13:15:00,49.21,49.22,49.19,49.2,7000.0,39.9595,39.9677,39.9433,39.9514,7000.0
2015-03-24 13:20:00,49.19,49.21,49.18,49.18,9500.0,39.9433,39.9595,39.9352,39.9352,9500.0
2015-03-24 13:25:00,49.18,49.18,49.13,49.16,19400.0,39.9352,39.9352,39.8946,39.9189,19400.0
2015-03-24 13:30:00,49.15,49.18,49.14,49.16,9100.0,39.9108,39.9352,39.9027,39.9189,9100.0
2015-03-24 13:35:00,49.16,49.18,49.15,49.18,9500.0,39.9189,39.9352,39.9108,39.9352,9500.0
2015-03-24 13:40:00,49.18,49.21,49.18,49.21,22600.0,39.9352,39.9595,39.9352,39.9595,22600.0
2015-03-24 13:45:00,49.2,49.21,49.16,49.2,24600.0,39.9514,39.9595,39.9189,39.9514,24600.0
2015-03-24 13:50:00,49.2,49.23,49.19,49.21,7400.0,39.9514,39.9758,39.9433,39.9595,7400.0
2015-03-24 13:55:00,49.21,49.24,49.21,49.21,9200.0,39.9595,39.9839,39.9595,39.9595,9200.0
2015-03-24 14:00:00,49.2,49.21,49.17,49.19,15600.0,39.9514,39.9595,39.9271,39.9433,15600.0
2015-03-24 14:05:00,49.2,49.22,49.17,49.22,9100.0,39.9514,39.9677,39.9271,39.9677,9100.0
2015-03-24 14:10:00,49.23,49.23,49.17,49.17,10600.0,39.9758,39.9758,39.9271,39.9271,10600.0
2015-03-24 14:15:00,49.17,49.2,49.13,49.13,20200.0,39.9271,39.9514,39.8946,39.8946,20200.0
2015-03-24 14:20:00,49.13,49.16,49.13,49.16,18700.0,39.8946,39.9189,39.8946,39.9189,18700.0
2015-03-24 14:25:00,49.15,49.16,49.14,49.16,16000.0,39.9108,39.9189,39.9027,39.9189,16000.0
2015-03-24 14:30:00,49.15,49.15,49.12,49.14,12200.0,39.9108,39.9108,39.8865,39.9027,12200.0
2015-03-24 14:35:00,49.13,49.17,49.13,49.16,15000.0,39.8946,39.9271,39.8946,39.9189,15000.0
2015-03-24 14:40:00,49.16,49.17,49.12,49.17,11200.0,39.9189,39.9271,39.8865,39.9271,11200.0
2015-03-24 14:45:00,49.17,49.2,49.15,49.16,26900.0,39.9271,39.9514,39.9108,39.9189,26900.0
2015-03-24 14:50:00,49.16,49.17,49.15,49.17,7900.0,39.9189,39.9271,39.9108,39.9271,7900.0
2015-03-24 14:55:00,49.17,49.18,49.16,49.17,10900.0,39.9271,39.9352,39.9189,39.9271,10900.0
2015-03-24 15:00:00,49.17,49.21,49.17,49.19,16200.0,39.9271,39.9595,39.9271,39.9433,16200.0
2015-03-24 15:05:00,49.19,49.24,49.19,49.23,18100.0,39.9433,39.9839,39.9433,39.9758,18100.0
2015-03-24 15:10:00,49.23,49.23,49.19,49.2,17500.0,39.9758,39.9758,39.9433,39.9514,17500.0
2015-03-24 15:15:00,49.2,49.22,49.19,49.22,15000.0,39.9514,39.9677,39.9433,39.9677,15000.0
2015-03-24 15:20:00,49.22,49.22,49.13,49.16,37100.0,39.9677,39.9677,39.8946,39.9189,37100.0
2015-03-24 15:25:00,49.16,49.18,49.14,49.15,23100.0,39.9189,39.9352,39.9027,39.9108,23100.0
2015-03-24 15:30:00,49.15,49.18,49.14,49.17,25200.0,39.9108,39.9352,39.9027,39.9271,25200.0
2015-03-24 15:35:00,49.18,49.2,49.15,49.18,18500.0,39.9352,39.9514,39.9108,39.9352,18500.0
2015-03-24 15:40:00,49.18,49.2,49.14,49.15,28400.0,39.9352,39.9514,39.9027,39.9108,28400.0
2015-03-24 15:45:00,49.14,49.18,49.11,49.12,40300.0,39.9027,39.9352,39.8783,39.8865,40300.0
2015-03-24 15:50:00,49.12,49.14,49.08,49.09,43800.0,39.8865,39.9027,39.854,39.8621,43800.0
2015-03-24 15:55:00,49.09,49.11,49.07,49.07,100300.0,39.8621,39.8783,39.8459,39.8459,100300.0
2015-03-25 09:30:00,49.16,49.35,49.16,49.32,63600.0,39.9189,40.0732,39.9189,40.0489,63600.0
2015-03-25 09:35:00,49.32,49.34,49.2,49.2,122100.0,40.0489,40.0651,39.9514,39.9514,122100.0
2015-03-25 09:40:00,49.19,49.21,49.14,49.2,77300.0,39.9433,39.9595,39.9027,39.9514,77300.0
2015-03-25 09:45:00,49.19,49.21,49.09,49.11,77900.0,39.9433,39.9595,39.8621,39.8783,77900.0
2015-03-25 09:50:00,49.11,49.24,49.11,49.24,39100.0,39.8783,39.9839,39.8783,39.9839,39100.0
2015-03-25 09:55:00,49.26,49.26,49.2,49.23,31500.0,40.0001,40.0001,39.9514,39.9758,31500.0
2015-03-25 10:00:00,49.22,49.28,49.18,49.27,31900.0,39.9677,40.0164,39.9352,40.0083,31900.0
2015-03-25 10:05:00,49.28,49.28,49.24,49.26,23700.0,40.0164,40.0164,39.9839,40.0001,23700.0
2015-03-25 10:10:00,49.25,49.25,49.19,49.2,20900.0,39.992,39.992,39.9433,39.9514,20900.0
2015-03-25 10:15:00,49.2,49.26,49.2,49.25,12200.0,39.9514,40.0001,39.9514,39.992,12200.0
2015-03-25 10:20:00,49.26,49.29,49.25,49.28,25000.0,40.0001,40.0245,39.992,40.0164,25000.0
2015-03-25 10:25:00,49.28,49.3,49.24,49.25,15800.0,40.0164,40.0326,39.9839,39.992,15800.0
2015-03-25 10:30:00,49.25,49.25,49.18,49.18,29900.0,39.992,39.992,39.9352,39.9352,29900.0
2015-03-25 10:35:00,49.18,49.21,49.17,49.17,21300.0,39.9352,39.9595,39.9271,39.9271,21300.0
2015-03-25 10:40:00,49.16,49.17,49.11,49.14,51600.0,39.9189,39.9271,39.8783,39.9027,51600.0
2015-03-25 10:45:00,49.14,49.14,49.09,49.1,48800.0,39.9027,39.9027,39.8621,39.8702,48800.0
2015-03-25 10:50:00,49.11,49.16,49.1,49.15,23900.0,39.8783,39.9189,39.8702,39.9108,23900.0
2015-03-25 10:55:00,49.15,49.19,49.15,49.19,21300.0,39.9108,39.9433,39.9108,39.9433,21300.0
2015-03-25 11:00:00,49.2,49.21,49.16,49.19,22500.0,39.9514,39.9595,39.9189,39.9433,22500.0
2015-03-25 11:05:00,49.19,49.2,49.12,49.12,11500.0,39.9433,39.9514,39.8865,39.8865,11500.0
2015-03-25 11:10:00,49.12,49.13,49.08,49.11,25900.0,39.8865,39.8946,39.854,39.8783,25900.0
2015-03-25 11:15:00,49.11,49.12,49.06,49.09,43600.0,39.8783,39.8865,39.8377,39.8621,43600.0
2015-03-25 11:20:00,49.09,49.09,49.04,49.07,33200.0,39.8621,39.8621,39.8215,39.8459,33200.0
2015-03-25 11:25:00,49.07,49.1,49.06,49.08,21500.0,39.8459,39.8702,39.8377,39.854,21500.0
2015-03-25 11:30:00,49.08,49.09,48.97,48.98,52400.0,39.854,39.8621,39.7647,39.7728,52400.0
2015-03-25 11:35:00,48.98,49.01,48.91,48.92,52500.0,39.7728,39.7971,39.7159,39.7241,52500.0
2015-03-25 11:40:00,48.91,48.93,48.87,48.93,76500.0,39.7159,39.7322,39.6835,39.7322,76500.0
2015-03-25 11:45:00,48.93,48.94,48.91,48.94,18300.0,39.7322,39.7403,39.7159,39.7403,18300.0
2015-03-25 11:50:00,48.93,48.94,48.9,48.93,34300.0,39.7322,39.7403,39.7078,39.7322,34300.0
2015-03-25 11:55:00,48.92,48.93,48.88,48.92,26600.0,39.7241,39.7322,39.6916,39.7241,26600.0
2015-03-25 12:00:00,48.92,48.93,48.86,48.89,39000.0,39.7241,39.7322,39.6753,39.6997,39000.0
2015-03-25 12:05:00,48.88,48.91,48.88,48.9,17500.0,39.6916,39.7159,39.6916,39.7078,17500.0
2015-03-25 12:10:00,48.9,48.94,48.9,48.94,31200.0,39.7078,39.7403,39.7078,39.7403,31200.0
2015-03-25 12:15:00,48.93,48.95,48.91,48.92,13900.0,39.7322,39.7484,39.7159,39.7241,13900.0
2015-03-25 12:20:00,48.92,48.92,48.83,48.84,46700.0,39.7241,39.7241,39.651,39.6591,46700.0
2015-03-25 12:25:00,48.83,48.87,48.83,48.87,42400.0,39.651,39.6835,39.651,39.6835,42400.0
2015-03-25 12:30:00,48.85,48.85,48.8,48.84,16600.0,39.6672,39.6672,39.6266,39.6591,16600.0
2015-03-25 12:35:00,48.83,48.85,48.81,48.85,22200.0,39.651,39.6672,39.6347,39.6672,22200.0
2015-03-25 12:40:00,48.84,48.84,48.78,48.78,17100.0,39.6591,39.6591,39.6104,39.6104,17100.0
2015-03-25 12:45:00,48.79,48.82,48.78,48.81,17600.0,39.6185,39.6429,39.6104,39.6347,17600.0
2015-03-25 12:50:00,48.8,48.83,48.8,48.8,10300.0,39.6266,39.651,39.6266,39.6266,10300.0
2015-03-25 12:55:00,48.81,48.86,48.81,48.85,12500.0,39.6347,39.6753,39.6347,39.6672,12500.0
2015-03-25 13:00:00,48.85,48.86,48.82,48.84,5200.0,39.6672,39.6753,39.6429,39.6591,5200.0
2015-03-25 13:05:00,48.83,48.83,48.82,48.82,8300.0,39.651,39.651,39.6429,39.6429,8300.0
2015-03-25 13:10:00,48.82,48.82,48.74,48.76,26600.0,39.6429,39.6429,39.5779,39.5941,26600.0
2015-03-25 13:15:00,48.76,48.77,48.73,48.76,21200.0,39.5941,39.6023,39.5698,39.5941,21200.0
2015-03-25 13:20:00,48.76,48.78,48.75,48.78,13900.0,39.5941,39.6104,39.586,39.6104,13900.0
2015-03-25 13:25:00,48.79,48.83,48.77,48.82,29200.0,39.6185,39.651,39.6023,39.6429,29200.0
2015-03-25 13:30:00,48.82,48.83,48.78,48.79,13500.0,39.6429,39.651,39.6104,39.6185,13500.0
2015-03-25 13:35:00,48.79,48.82,48.77,48.82,18800.0,39.6185,39.6429,39.6023,39.6429,18800.0
2015-03-25 13:40:00,48.82,48.89,48.82,48.89,28600.0,39.6429,39.6997,39.6429,39.6997,28600.0
2015-03-25 13:45:00,48.88,48.89,48.85,48.88,33200.0,39.6916,39.6997,39.6672,39.6916,33200.0
2015-03-25 13:50:00,48.89,48.9,48.87,48.88,24800.0,39.6997,39.7078,39.6835,39.6916,24800.0
2015-03-25 13:55:00,48.88,48.88,48.85,48.85,46900.0,39.6916,39.6916,39.6672,39.6672,46900.0
2015-03-25 14:00:00,48.84,48.85,48.82,48.85,24400.0,39.6591,39.6672,39.6429,39.6672,24400.0
2015-03-25 14:05:00,48.85,48.85,48.78,48.79,21300.0,39.6672,39.6672,39.6104,39.6185,21300.0
2015-03-25 14:10:00,48.79,48.81,48.76,48.76,30100.0,39.6185,39.6347,39.5941,39.5941,30100.0
2015-03-25 14:15:00,48.76,48.81,48.76,48.8,41400.0,39.5941,39.6347,39.5941,39.6266,41400.0
2015-03-25 14:20:00,48.81,48.81,48.78,48.8,24900.0,39.6347,39.6347,39.6104,39.6266,24900.0
2015-03-25 14:25:00,48.8,48.8,48.78,48.8,14700.0,39.6266,39.6266,39.6104,39.6266,14700.0
2015-03-25 14:30:00,48.81,48.82,48.79,48.79,21000.0,39.6347,39.6429,39.6185,39.6185,21000.0
2015-03-25 14:35:00,48.8,48.83,48.8,48.83,25800.0,39.6266,39.651,39.6266,39.651,25800.0
2015-03-25 14:40:00,48.82,48.83,48.8,48.82,33800.0,39.6429,39.651,39.6266,39.6429,33800.0
2015-03-25 14:45:00,48.82,48.82,48.78,48.81,31300.0,39.6429,39.6429,39.6104,39.6347,31300.0
2015-03-25 14:50:00,48.81,48.86,48.81,48.86,18900.0,39.6347,39.6753,39.6347,39.6753,18900.0
2015-03-25 14:55:00,48.85,48.86,48.82,48.82,15200.0,39.6672,39.6753,39.6429,39.6429,15200.0
2015-03-25 15:00:00,48.82,48.82,48.75,48.76,62800.0,39.6429,39.6429,39.586,39.5941,62800.0
2015-03-25 15:05:00,48.76,48.8,48.75,48.76,72300.0,39.5941,39.6266,39.586,39.5941,72300.0
2015-03-25 15:10:00,48.75,48.8,48.73,48.8,34900.0,39.586,39.6266,39.5698,39.6266,34900.0
2015-03-25 15:15:00,48.8,48.8,48.73,48.74,18300.0,39.6266,39.6266,39.5698,39.5779,18300.0
2015-03-25 15:20:00,48.74,48.75,48.68,48.7,57400.0,39.5779,39.586,39.5292,39.5454,57400.0
2015-03-25 15:25:00,48.71,48.71,48.67,48.68,53600.0,39.5535,39.5535,39.5211,39.5292,53600.0
2015-03-25 15:30:00,48.68,48.72,48.67,48.69,103700.0,39.5292,39.5617,39.5211,39.5373,103700.0
2015-03-25 15:35:00,48.69,48.71,48.67,48.7,47500.0,39.5373,39.5535,39.5211,39.5454,47500.0
2015-03-25 15:40:00,48.69,48.69,48.62,48.67,129900.0,39.5373,39.5373,39.4805,39.5211,129900.0
2015-03-25 15:45:00,48.66,48.67,48.56,48.59,117100.0,39.5129,39.5211,39.4317,39.4561,117100.0
2015-03-25 15:50:00,48.59,48.6,48.53,48.55,112000.0,39.4561,39.4642,39.4074,39.4236,112000.0
2015-03-25 15:55:00,48.54,48.59,48.52,48.53,548200.0,39.4155,39.4561,39.3993,39.4074,548200.0
2015-03-26 09:30:00,48.45,48.68,48.45,48.6,216600.0,39.3424,39.5292,39.3424,39.4642,216600.0
2015-03-26 09:35:00,48.6,48.71,48.57,48.68,163400.0,39.4642,39.5535,39.4399,39.5292,163400.0
2015-03-26 09:40:00,48.69,48.76,48.66,48.74,72900.0,39.5373,39.5941,39.5129,39.5779,72900.0
2015-03-26 09:45:00,48.75,48.81,48.72,48.81,86400.0,39.586,39.6347,39.5617,39.6347,86400.0
2015-03-26 09:50:00,48.8,48.8,48.67,48.69,333300.0,39.6266,39.6266,39.5211,39.5373,333300.0
2015-03-26 09:55:00,48.67,48.67,48.55,48.57,113800.0,39.5211,39.5211,39.4236,39.4399,113800.0
2015-03-26 10:00:00,48.57,48.61,48.55,48.59,24000.0,39.4399,39.4723,39.4236,39.4561,24000.0
2015-03-26 10:05:00,48.59,48.59,48.48,48.48,63900.0,39.4561,39.4561,39.3668,39.3668,63900.0
2015-03-26 10:10:00,48.48,48.55,48.43,48.5,33900.0,39.3668,39.4236,39.3262,39.383,33900.0
2015-03-26 10:15:00,48.49,48.51,48.45,48.49,126700.0,39.3749,39.3911,39.3424,39.3749,126700.0
2015-03-26 10:20:00,48.48,48.57,48.48,48.55,61300.0,39.3668,39.4399,39.3668,39.4236,61300.0
2015-03-26 10:25:00,48.56,48.6,48.56,48.57,56500.0,39.4317,39.4642,39.4317,39.4399,56500.0
2015-03-26 10:30:00,48.56,48.61,48.52,48.56,42400.0,39.4317,39.4723,39.3993,39.4317,42400.0
2015-03-26 10:35:00,48.57,48.64,48.56,48.56,56800.0,39.4399,39.4967,39.4317,39.4317,56800.0
2015-03-26 10:40:00,48.56,48.62,48.55,48.59,36300.0,39.4317,39.4805,39.4236,39.4561,36300.0
2015-03-26 10:45:00,48.6,48.62,48.55,48.56,45400.0,39.4642,39.4805,39.4236,39.4317,45400.0
2015-03-26 10:50:00,48.55,48.59,48.53,48.54,23400.0,39.4236,39.4561,39.4074,39.4155,23400.0
2015-03-26 10:55:00,48.53,48.57,48.52,48.57,19000.0,39.4074,39.4399,39.3993,39.4399,19000.0
2015-03-26 11:00:00,48.56,48.56,48.45,48.47,27500.0,39.4317,39.4317,39.3424,39.3587,27500.0
2015-03-26 11:05:00,48.47,48.51,48.47,48.49,12500.0,39.3587,39.3911,39.3587,39.3749,12500.0
2015-03-26 11:10:00,48.5,48.5,48.39,48.41,94500.0,39.383,39.383,39.2937,39.3099,94500.0
2015-03-26 11:15:00,48.42,48.43,48.4,48.4,19600.0,39.3181,39.3262,39.3018,39.3018,19600.0
2015-03-26 11:20:00,48.39,48.47,48.39,48.47,26900.0,39.2937,39.3587,39.2937,39.3587,26900.0
2015-03-26 11:25:00,48.47,48.53,48.45,48.53,30500.0,39.3587,39.4074,39.3424,39.4074,30500.0
2015-03-26 11:30:00,48.51,48.58,48.49,48.58,14200.0,39.3911,39.448,39.3749,39.448,14200.0
2015-03-26 11:35:00,48.59,48.59,48.53,48.56,11500.0,39.4561,39.4561,39.4074,39.4317,11500.0
2015-03-26 11:40:00,48.56,48.61,48.55,48.59,19000.0,39.4317,39.4723,39.4236,39.4561,19000.0
2015-03-26 11:45:00,48.58,48.61,48.57,48.6,44800.0,39.448,39.4723,39.4399,39.4642,44800.0
2015-03-26 11:50:00,48.59,48.6,48.57,48.6,32400.0,39.4561,39.4642,39.4399,39.4642,32400.0
2015-03-26 11:55:00,48.6,48.66,48.59,48.65,129100.0,39.4642,39.5129,39.4561,39.5048,129100.0
2015-03-26 12:00:00,48.64,48.68,48.63,48.66,77100.0,39.4967,39.5292,39.4886,39.5129,77100.0
2015-03-26 12:05:00,48.67,48.68,48.62,48.63,10800.0,39.5211,39.5292,39.4805,39.4886,10800.0
2015-03-26 12:10:00,48.63,48.64,48.62,48.63,24800.0,39.4886,39.4967,39.4805,39.4886,24800.0
2015-03-26 12:15:00,48.63,48.64,48.59,48.6,21500.0,39.4886,39.4967,39.4561,39.4642,21500.0
2015-03-26 12:20:00,48.6,48.6,48.54,48.54,16300.0,39.4642,39.4642,39.4155,39.4155,16300.0
2015-03-26 12:25:00,48.54,48.58,48.54,48.57,25200.0,39.4155,39.448,39.4155,39.4399,25200.0
2015-03-26 12:30:00,48.57,48.58,48.55,48.57,40200.0,39.4399,39.448,39.4236,39.4399,40200.0
2015-03-26 12:35:00,48.57,48.57,48.53,48.56,14300.0,39.4399,39.4399,39.4074,39.4317,14300.0
2015-03-26 12:40:00,48.55,48.56,48.5,48.54,21500.0,39.4236,39.4317,39.383,39.4155,21500.0
2015-03-26 12:45:00,48.55,48.58,48.54,48.58,12800.0,39.4236,39.448,39.4155,39.448,12800.0
2015-03-26 12:50:00,48.58,48.67,48.58,48.67,13100.0,39.448,39.5211,39.448,39.5211,13100.0
2015-03-26 12:55:00,48.68,48.68,48.63,48.66,17300.0,39.5292,39.5292,39.4886,39.5129,17300.0
2015-03-26 13:00:00,48.66,48.66,48.61,48.61,21600.0,39.5129,39.5129,39.4723,39.4723,21600.0
2015-03-26 13:05:00,48.62,48.64,48.61,48.64,16900.0,39.4805,39.4967,39.4723,39.4967,16900.0
2015-03-26 13:10:00,48.64,48.66,48.55,48.58,31000.0,39.4967,39.5129,39.4236,39.448,31000.0
2015-03-26 13:15:00,48.58,48.58,48.54,48.58,15800.0,39.448,39.448,39.4155,39.448,15800.0
2015-03-26 13:20:00,48.58,48.6,48.54,48.57,16300.0,39.448,39.4642,39.4155,39.4399,16300.0
2015-03-26 13:25:00,48.58,48.65,48.57,48.65,15400.0,39.448,39.5048,39.4399,39.5048,15400.0
2015-03-26 13:30:00,48.65,48.68,48.61,48.66,34700.0,39.5048,39.5292,39.4723,39.5129,34700.0
2015-03-26 13:35:00,48.65,48.67,48.64,48.66,52600.0,39.5048,39.5211,39.4967,39.5129,52600.0
2015-03-26 13:40:00,48.66,48.74,48.65,48.72,31400.0,39.5129,39.5779,39.5048,39.5617,31400.0
2015-03-26 13:45:00,48.73,48.76,48.72,48.76,15300.0,39.5698,39.5941,39.5617,39.5941,15300.0
2015-03-26 13:50:00,48.75,48.78,48.74,48.78,26900.0,39.586,39.6104,39.5779,39.6104,26900.0
2015-03-26 13:55:00,48.78,48.81,48.76,48.76,65500.0,39.6104,39.6347,39.5941,39.5941,65500.0
2015-03-26 14:00:00,48.77,48.78,48.75,48.75,11200.0,39.6023,39.6104,39.586,39.586,11200.0
2015-03-26 14:05:00,48.76,48.76,48.7,48.71,22000.0,39.5941,39.5941,39.5454,39.5535,22000.0
2015-03-26 14:10:00,48.71,48.72,48.64,48.64,50800.0,39.5535,39.5617,39.4967,39.4967,50800.0
2015-03-26 14:15:00,48.65,48.7,48.64,48.69,20300.0,39.5048,39.5454,39.4967,39.5373,20300.0
2015-03-26 14:20:00,48.7,48.72,48.69,48.71,22400.0,39.5454,39.5617,39.5373,39.5535,22400.0
2015-03-26 14:25:00,48.71,48.72,48.67,48.67,24000.0,39.5535,39.5617,39.5211,39.5211,24000.0
2015-03-26 14:30:00,48.66,48.71,48.66,48.69,26700.0,39.5129,39.5535,39.5129,39.5373,26700.0
2015-03-26 14:35:00,48.68,48.7,48.67,48.68,18400.0,39.5292,39.5454,39.5211,39.5292,18400.0
2015-03-26 14:40:00,48.68,48.73,48.67,48.7,19300.0,39.5292,39.5698,39.5211,39.5454,19300.0
2015-03-26 14:45:00,48.7,48.7,48.64,48.64,33800.0,39.5454,39.5454,39.4967,39.4967,33800.0
2015-03-26 14:50:00,48.64,48.64,48.58,48.62,36800.0,39.4967,39.4967,39.448,39.4805,36800.0
2015-03-26 14:55:00,48.62,48.63,48.54,48.55,61600.0,39.4805,39.4886,39.4155,39.4236,61600.0
2015-03-26 15:00:00,48.53,48.58,48.52,48.55,39400.0,39.4074,39.448,39.3993,39.4236,39400.0
2015-03-26 15:05:00,48.55,48.6,48.53,48.59,29000.0,39.4236,39.4642,39.4074,39.4561,29000.0
2015-03-26 15:10:00,48.59,48.61,48.54,48.54,28600.0,39.4561,39.4723,39.4155,39.4155,28600.0
2015-03-26 15:15:00,48.53,48.58,48.53,48.55,35000.0,39.4074,39.448,39.4074,39.4236,35000.0
2015-03-26 15:20:00,48.55,48.58,48.54,48.55,29500.0,39.4236,39.448,39.4155,39.4236,29500.0
2015-03-26 15:25:00,48.55,48.62,48.55,48.59,43000.0,39.4236,39.4805,39.4236,39.4561,43000.0
2015-03-26 15:30:00,48.59,48.65,48.57,48.65,65500.0,39.4561,39.5048,39.4399,39.5048,65500.0
2015-03-26 15:35:00,48.65,48.68,48.59,48.61,78100.0,39.5048,39.5292,39.4561,39.4723,78100.0
2015-03-26 15:40:00,48.6,48.61,48.54,48.57,63300.0,39.4642,39.4723,39.4155,39.4399,63300.0
2015-03-26 15:45:00,48.57,48.63,48.56,48.62,66900.0,39.4399,39.4886,39.4317,39.4805,66900.0
2015-03-26 15:50:00,48.61,48.63,48.59,48.6,90600.0,39.4723,39.4886,39.4561,39.4642,90600.0
2015-03-26 15:55:00,48.6,48.64,48.6,48.62,195800.0,39.4642,39.4967,39.4642,39.4805,195800.0
2015-03-27 09:30:00,48.74,48.9,48.73,48.78,313800.0,39.5779,39.7078,39.5698,39.6104,313800.0
2015-03-27 09:35:00,48.79,48.82,48.66,48.74,139100.0,39.6185,39.6429,39.5129,39.5779,139100.0
2015-03-27 09:40:00,48.74,48.74,48.61,48.65,72800.0,39.5779,39.5779,39.4723,39.5048,72800.0
2015-03-27 09:45:00,48.66,48.66,48.58,48.65,38300.0,39.5129,39.5129,39.448,39.5048,38300.0
2015-03-27 09:50:00,48.64,48.7,48.58,48.69,36600.0,39.4967,39.5454,39.448,39.5373,36600.0
2015-03-27 09:55:00,48.69,48.69,48.64,48.68,47600.0,39.5373,39.5373,39.4967,39.5292,47600.0
2015-03-27 10:00:00,48.67,48.73,48.65,48.72,40900.0,39.5211,39.5698,39.5048,39.5617,40900.0
2015-03-27 10:05:00,48.71,48.71,48.54,48.6,39900.0,39.5535,39.5535,39.4155,39.4642,39900.0
2015-03-27 10:10:00,48.61,48.67,48.55,48.61,73600.0,39.4723,39.5211,39.4236,39.4723,73600.0
2015-03-27 10:15:00,48.6,48.6,48.57,48.59,30900.0,39.4642,39.4642,39.4399,39.4561,30900.0
2015-03-27 10:20:00,48.58,48.7,48.58,48.68,96200.0,39.448,39.5454,39.448,39.5292,96200.0
2015-03-27 10:25:00,48.68,48.72,48.67,48.72,23500.0,39.5292,39.5617,39.5211,39.5617,23500.0
2015-03-27 10:30:00,48.72,48.72,48.58,48.59,27500.0,39.5617,39.5617,39.448,39.4561,27500.0
2015-03-27 10:35:00,48.59,48.72,48.59,48.71,65100.0,39.4561,39.5617,39.4561,39.5535,65100.0
2015-03-27 10:40:00,48.71,48.71,48.68,48.7,29900.0,39.5535,39.5535,39.5292,39.5454,29900.0
2015-03-27 10:45:00,48.7,48.73,48.7,48.73,89500.0,39.5454,39.5698,39.5454,39.5698,89500.0
2015-03-27 10:50:00,48.73,48.76,48.71,48.73,37800.0,39.5698,39.5941,39.5535,39.5698,37800.0
2015-03-27 10:55:00,48.73,48.77,48.72,48.76,10200.0,39.5698,39.6023,39.5617,39.5941,10200.0
2015-03-27 11:00:00,48.76,48.76,48.71,48.71,10900.0,39.5941,39.5941,39.5535,39.5535,10900.0
2015-03-27 11:05:00,48.71,48.72,48.68,48.69,10600.0,39.5535,39.5617,39.5292,39.5373,10600.0
2015-03-27 11:10:00,48.68,48.75,48.66,48.75,11900.0,39.5292,39.586,39.5129,39.586,11900.0
2015-03-27 11:15:00,48.74,48.76,48.74,48.75,26000.0,39.5779,39.5941,39.5779,39.586,26000.0
2015-03-27 11:20:00,48.74,48.76,48.7,48.7,8500.0,39.5779,39.5941,39.5454,39.5454,8500.0
2015-03-27 11:25:00,48.7,48.7,48.63,48.65,45500.0,39.5454,39.5454,39.4886,39.5048,45500.0
2015-03-27 11:30:00,48.65,48.67,48.65,48.67,20100.0,39.5048,39.5211,39.5048,39.5211,20100.0
2015-03-27 11:35:00,48.67,48.69,48.63,48.67,15200.0,39.5211,39.5373,39.4886,39.5211,15200.0
2015-03-27 11:40:00,48.67,48.68,48.63,48.68,25800.0,39.5211,39.5292,39.4886,39.5292,25800.0
2015-03-27 11:45:00,48.67,48.74,48.67,48.73,11600.0,39.5211,39.5779,39.5211,39.5698,11600.0
2015-03-27 11:50:00,48.73,48.75,48.69,48.7,26300.0,39.5698,39.586,39.5373,39.5454,26300.0
2015-03-27 11:55:00,48.7,48.74,48.66,48.74,25900.0,39.5454,39.5779,39.5129,39.5779,25900.0
2015-03-27 12:00:00,48.74,48.74,48.71,48.72,22400.0,39.5779,39.5779,39.5535,39.5617,22400.0
2015-03-27 12:05:00,48.72,48.74,48.72,48.74,17400.0,39.5617,39.5779,39.5617,39.5779,17400.0
2015-03-27 12:10:00,48.74,48.75,48.7,48.7,10100.0,39.5779,39.586,39.5454,39.5454,10100.0
2015-03-27 12:15:00,48.71,48.72,48.65,48.65,21800.0,39.5535,39.5617,39.5048,39.5048,21800.0
2015-03-27 12:20:00,48.66,48.68,48.64,48.66,17400.0,39.5129,39.5292,39.4967,39.5129,17400.0
2015-03-27 12:25:00,48.66,48.68,48.61,48.62,16800.0,39.5129,39.5292,39.4723,39.4805,16800.0
2015-03-27 12:30:00,48.61,48.7,48.6,48.66,14800.0,39.4723,39.5454,39.4642,39.5129,14800.0
2015-03-27 12:35:00,48.66,48.67,48.64,48.66,13200.0,39.5129,39.5211,39.4967,39.5129,13200.0
2015-03-27 12:40:00,48.66,48.7,48.64,48.64,15900.0,39.5129,39.5454,39.4967,39.4967,15900.0
2015-03-27 12:45:00,48.64,48.66,48.6,48.64,12700.0,39.4967,39.5129,39.4642,39.4967,12700.0
2015-03-27 12:50:00,48.64,48.68,48.63,48.67,8500.0,39.4967,39.5292,39.4886,39.5211,8500.0
2015-03-27 12:55:00,48.67,48.71,48.67,48.71,9100.0,39.5211,39.5535,39.5211,39.5535,9100.0
2015-03-27 13:00:00,48.71,48.72,48.68,48.69,22600.0,39.5535,39.5617,39.5292,39.5373,22600.0
2015-03-27 13:05:00,48.69,48.7,48.64,48.66,8200.0,39.5373,39.5454,39.4967,39.5129,8200.0
2015-03-27 13:10:00,48.66,48.66,48.64,48.65,10300.0,39.5129,39.5129,39.4967,39.5048,10300.0
2015-03-27 13:15:00,48.66,48.67,48.63,48.66,15700.0,39.5129,39.5211,39.4886,39.5129,15700.0
2015-03-27 13:20:00,48.65,48.66,48.64,48.65,7300.0,39.5048,39.5129,39.4967,39.5048,7300.0
2015-03-27 13:25:00,48.64,48.68,48.63,48.66,15800.0,39.4967,39.5292,39.4886,39.5129,15800.0
2015-03-27 13:30:00,48.66,48.69,48.65,48.69,7800.0,39.5129,39.5373,39.5048,39.5373,7800.0
2015-03-27 13:35:00,48.68,48.71,48.67,48.69,15500.0,39.5292,39.5535,39.5211,39.5373,15500.0
2015-03-27 13:40:00,48.7,48.71,48.66,48.66,10200.0,39.5454,39.5535,39.5129,39.5129,10200.0
2015-03-27 13:45:00,48.66,48.66,48.61,48.62,13500.0,39.5129,39.5129,39.4723,39.4805,13500.0
2015-03-27 13:50:00,48.62,48.66,48.61,48.65,5700.0,39.4805,39.5129,39.4723,39.5048,5700.0
2015-03-27 13:55:00,48.65,48.71,48.65,48.65,46200.0,39.5048,39.5535,39.5048,39.5048,46200.0
2015-03-27 14:00:00,48.65,48.69,48.64,48.66,11800.0,39.5048,39.5373,39.4967,39.5129,11800.0
2015-03-27 14:05:00,48.66,48.66,48.63,48.65,9200.0,39.5129,39.5129,39.4886,39.5048,9200.0
2015-03-27 14:10:00,48.66,48.68,48.64,48.67,18700.0,39.5129,39.5292,39.4967,39.5211,18700.0
2015-03-27 14:15:00,48.66,48.67,48.62,48.65,19900.0,39.5129,39.5211,39.4805,39.5048,19900.0
2015-03-27 14:20:00,48.65,48.7,48.65,48.69,14700.0,39.5048,39.5454,39.5048,39.5373,14700.0
2015-03-27 14:25:00,48.69,48.71,48.66,48.67,18200.0,39.5373,39.5535,39.5129,39.5211,18200.0
2015-03-27 14:30:00,48.68,48.69,48.67,48.68,10900.0,39.5292,39.5373,39.5211,39.5292,10900.0
2015-03-27 14:35:00,48.68,48.68,48.64,48.64,193200.0,39.5292,39.5292,39.4967,39.4967,193200.0
2015-03-27 14:40:00,48.64,48.65,48.62,48.62,12300.0,39.4967,39.5048,39.4805,39.4805,12300.0
2015-03-27 14:45:00,48.63,48.65,48.63,48.65,60000.0,39.4886,39.5048,39.4886,39.5048,60000.0
2015-03-27 14:50:00,48.65,48.67,48.65,48.66,15100.0,39.5048,39.5211,39.5048,39.5129,15100.0
2015-03-27 14:55:00,48.65,48.65,48.62,48.65,8200.0,39.5048,39.5048,39.4805,39.5048,8200.0
2015-03-27 15:00:00,48.65,48.68,48.64,48.67,17500.0,39.5048,39.5292,39.4967,39.5211,17500.0
2015-03-27 15:05:00,48.67,48.7,48.64,48.66,29400.0,39.5211,39.5454,39.4967,39.5129,29400.0
2015-03-27 15:10:00,48.66,48.67,48.64,48.64,30000.0,39.5129,39.5211,39.4967,39.4967,30000.0
2015-03-27 15:15:00,48.64,48.65,48.6,48.61,21500.0,39.4967,39.5048,39.4642,39.4723,21500.0
2015-03-27 15:20:00,48.6,48.63,48.6,48.6,12800.0,39.4642,39.4886,39.4642,39.4642,12800.0
2015-03-27 15:25:00,48.59,48.63,48.59,48.62,13400.0,39.4561,39.4886,39.4561,39.4805,13400.0
2015-03-27 15:30:00,48.61,48.67,48.6,48.67,49400.0,39.4723,39.5211,39.4642,39.5211,49400.0
2015-03-27 15:35:00,48.67,48.72,48.63,48.7,58400.0,39.5211,39.5617,39.4886,39.5454,58400.0
2015-03-27 15:40:00,48.69,48.72,48.67,48.71,145300.0,39.5373,39.5617,39.5211,39.5535,145300.0
2015-03-27 15:45:00,48.7,48.7,48.61,48.62,73900.0,39.5454,39.5454,39.4723,39.4805,73900.0
2015-03-27 15:50:00,48.62,48.66,48.62,48.66,39300.0,39.4805,39.5129,39.4805,39.5129,39300.0
2015-03-27 15:55:00,48.66,48.66,48.61,48.61,502000.0,39.5129,39.5129,39.4723,39.4723,502000.0
2015-03-30 09:30:00,48.91,49.15,48.91,49.14,147500.0,39.7159,39.9108,39.7159,39.9027,147500.0
2015-03-30 09:35:00,49.15,49.15,49.05,49.12,123600.0,39.9108,39.9108,39.8296,39.8865,123600.0
2015-03-30 09:40:00,49.13,49.21,49.11,49.21,109300.0,39.8946,39.9595,39.8783,39.9595,109300.0
2015-03-30 09:45:00,49.2,49.25,49.2,49.2,156100.0,39.9514,39.992,39.9514,39.9514,156100.0
2015-03-30 09:50:00,49.21,49.24,49.14,49.15,33900.0,39.9595,39.9839,39.9027,39.9108,33900.0
2015-03-30 09:55:00,49.15,49.2,49.15,49.2,28900.0,39.9108,39.9514,39.9108,39.9514,28900.0
2015-03-30 10:00:00,49.21,49.22,49.14,49.19,116000.0,39.9595,39.9677,39.9027,39.9433,116000.0
2015-03-30 10:05:00,49.2,49.21,49.14,49.21,52100.0,39.9514,39.9595,39.9027,39.9595,52100.0
2015-03-30 10:10:00,49.21,49.22,49.15,49.22,42400.0,39.9595,39.9677,39.9108,39.9677,42400.0
2015-03-30 10:15:00,49.22,49.22,49.14,49.16,13700.0,39.9677,39.9677,39.9027,39.9189,13700.0
2015-03-30 10:20:00,49.16,49.18,49.09,49.1,16900.0,39.9189,39.9352,39.8621,39.8702,16900.0
2015-03-30 10:25:00,49.1,49.15,49.1,49.12,21400.0,39.8702,39.9108,39.8702,39.8865,21400.0
2015-03-30 10:30:00,49.13,49.17,49.08,49.14,15100.0,39.8946,39.9271,39.854,39.9027,15100.0
2015-03-30 10:35:00,49.15,49.15,49.11,49.14,8400.0,39.9108,39.9108,39.8783,39.9027,8400.0
2015-03-30 10:40:00,49.14,49.15,49.1,49.11,17700.0,39.9027,39.9108,39.8702,39.8783,17700.0
2015-03-30 10:45:00,49.11,49.12,49.09,49.11,33400.0,39.8783,39.8865,39.8621,39.8783,33400.0
2015-03-30 10:50:00,49.11,49.15,49.11,49.14,27800.0,39.8783,39.9108,39.8783,39.9027,27800.0
2015-03-30 10:55:00,49.14,49.16,49.11,49.15,28300.0,39.9027,39.9189,39.8783,39.9108,28300.0
2015-03-30 11:00:00,49.15,49.17,49.09,49.1,44200.0,39.9108,39.9271,39.8621,39.8702,44200.0
2015-03-30 11:05:00,49.09,49.12,49.08,49.1,107800.0,39.8621,39.8865,39.854,39.8702,107800.0
2015-03-30 11:10:00,49.1,49.1,49.07,49.09,12900.0,39.8702,39.8702,39.8459,39.8621,12900.0
2015-03-30 11:15:00,49.09,49.14,49.08,49.14,2800.0,39.8621,39.9027,39.854,39.9027,2800.0
2015-03-30 11:20:00,49.13,49.14,49.11,49.12,9100.0,39.8946,39.9027,39.8783,39.8865,9100.0
2015-03-30 11:25:00,49.12,49.16,49.12,49.13,2600.0,39.8865,39.9189,39.8865,39.8946,2600.0
2015-03-30 11:30:00,49.13,49.14,49.11,49.11,11000.0,39.8946,39.9027,39.8783,39.8783,11000.0
2015-03-30 11:35:00,49.12,49.15,49.11,49.14,4600.0,39.8865,39.9108,39.8783,39.9027,4600.0
2015-03-30 11:40:00,49.13,49.14,49.09,49.1,7500.0,39.8946,39.9027,39.8621,39.8702,7500.0
2015-03-30 11:45:00,49.1,49.13,49.08,49.11,19600.0,39.8702,39.8946,39.854,39.8783,19600.0
2015-03-30 11:50:00,49.13,49.13,49.1,49.12,6000.0,39.8946,39.8946,39.8702,39.8865,6000.0
2015-03-30 11:55:00,49.11,49.13,49.09,49.13,18000.0,39.8783,39.8946,39.8621,39.8946,18000.0
2015-03-30 12:00:00,49.13,49.17,49.12,49.17,17800.0,39.8946,39.9271,39.8865,39.9271,17800.0
2015-03-30 12:05:00,49.15,49.15,49.1,49.12,13900.0,39.9108,39.9108,39.8702,39.8865,13900.0
2015-03-30 12:10:00,49.12,49.18,49.12,49.18,8200.0,39.8865,39.9352,39.8865,39.9352,8200.0
2015-03-30 12:15:00,49.18,49.19,49.15,49.15,59800.0,39.9352,39.9433,39.9108,39.9108,59800.0
2015-03-30 12:20:00,49.18,49.18,49.16,49.18,6400.0,39.9352,39.9352,39.9189,39.9352,6400.0
2015-03-30 12:25:00,49.18,49.19,49.16,49.17,9200.0,39.9352,39.9433,39.9189,39.9271,9200.0
2015-03-30 12:30:00,49.18,49.2,49.17,49.2,6200.0,39.9352,39.9514,39.9271,39.9514,6200.0
2015-03-30 12:35:00,49.19,49.24,49.19,49.24,17600.0,39.9433,39.9839,39.9433,39.9839,17600.0
2015-03-30 12:40:00,49.23,49.26,49.22,49.23,9600.0,39.9758,40.0001,39.9677,39.9758,9600.0
2015-03-30 12:45:00,49.22,49.23,49.18,49.2,20300.0,39.9677,39.9758,39.9352,39.9514,20300.0
2015-03-30 12:50:00,49.2,49.22,49.18,49.22,6900.0,39.9514,39.9677,39.9352,39.9677,6900.0
2015-03-30 12:55:00,49.22,49.23,49.2,49.21,25200.0,39.9677,39.9758,39.9514,39.9595,25200.0
2015-03-30 13:00:00,49.21,49.23,49.2,49.21,19500.0,39.9595,39.9758,39.9514,39.9595,19500.0
2015-03-30 13:05:00,49.22,49.25,49.22,49.24,14100.0,39.9677,39.992,39.9677,39.9839,14100.0
2015-03-30 13:10:00,49.24,49.25,49.23,49.23,8200.0,39.9839,39.992,39.9758,39.9758,8200.0
2015-03-30 13:15:00,49.23,49.23,49.21,49.22,5100.0,39.9758,39.9758,39.9595,39.9677,5100.0
2015-03-30 13:20:00,49.22,49.25,49.22,49.24,12700.0,39.9677,39.992,39.9677,39.9839,12700.0
2015-03-30 13:25:00,49.24,49.24,49.21,49.23,4500.0,39.9839,39.9839,39.9595,39.9758,4500.0
2015-03-30 13:30:00,49.23,49.25,49.23,49.25,4800.0,39.9758,39.992,39.9758,39.992,4800.0
2015-03-30 13:35:00,49.25,49.27,49.23,49.24,10400.0,39.992,40.0083,39.9758,39.9839,10400.0
2015-03-30 13:40:00,49.25,49.27,49.24,49.26,6800.0,39.992,40.0083,39.9839,40.0001,6800.0
2015-03-30 13:45:00,49.26,49.26,49.23,49.23,6000.0,40.0001,40.0001,39.9758,39.9758,6000.0
2015-03-30 13:50:00,49.23,49.26,49.21,49.25,49500.0,39.9758,40.0001,39.9595,39.992,49500.0
2015-03-30 13:55:00,49.24,49.27,49.24,49.26,5300.0,39.9839,40.0083,39.9839,40.0001,5300.0
2015-03-30 14:00:00,49.26,49.3,49.26,49.3,11600.0,40.0001,40.0326,40.0001,40.0326,11600.0
2015-03-30 14:05:00,49.3,49.32,49.3,49.31,34800.0,40.0326,40.0489,40.0326,40.0407,34800.0
2015-03-30 14:10:00,49.31,49.34,49.31,49.34,13200.0,40.0407,40.0651,40.0407,40.0651,13200.0
2015-03-30 14:15:00,49.33,49.35,49.31,49.31,35100.0,40.057,40.0732,40.0407,40.0407,35100.0
2015-03-30 14:20:00,49.31,49.36,49.31,49.36,36700.0,40.0407,40.0813,40.0407,40.0813,36700.0
2015-03-30 14:25:00,49.35,49.35,49.31,49.32,12000.0,40.0732,40.0732,40.0407,40.0489,12000.0
2015-03-30 14:30:00,49.32,49.34,49.32,49.32,25400.0,40.0489,40.0651,40.0489,40.0489,25400.0
2015-03-30 14:35:00,49.33,49.38,49.32,49.38,11900.0,40.057,40.0976,40.0489,40.0976,11900.0
2015-03-30 14:40:00,49.39,49.42,49.38,49.4,63300.0,40.1057,40.1301,40.0976,40.1138,63300.0
2015-03-30 14:45:00,49.4,49.42,49.37,49.41,7500.0,40.1138,40.1301,40.0895,40.122,7500.0
2015-03-30 14:50:00,49.42,49.43,49.39,49.39,12000.0,40.1301,40.1382,40.1057,40.1057,12000.0
2015-03-30 14:55:00,49.39,49.41,49.38,49.4,20500.0,40.1057,40.122,40.0976,40.1138,20500.0
2015-03-30 15:00:00,49.41,49.41,49.38,49.38,43900.0,40.122,40.122,40.0976,40.0976,43900.0
2015-03-30 15:05:00,49.38,49.39,49.37,49.38,20100.0,40.0976,40.1057,40.0895,40.0976,20100.0
2015-03-30 15:10:00,49.39,49.4,49.38,49.4,7300.0,40.1057,40.1138,40.0976,40.1138,7300.0
2015-03-30 15:15:00,49.4,49.41,49.37,49.41,37800.0,40.1138,40.122,40.0895,40.122,37800.0
2015-03-30 15:20:00,49.4,49.4,49.34,49.34,14700.0,40.1138,40.1138,40.0651,40.0651,14700.0
2015-03-30 15:25:00,49.35,49.36,49.33,49.36,15300.0,40.0732,40.0813,40.057,40.0813,15300.0
2015-03-30 15:30:00,49.36,49.36,49.33,49.35,32900.0,40.0813,40.0813,40.057,40.0732,32900.0
2015-03-30 15:35:00,49.36,49.4,49.35,49.37,24400.0,40.0813,40.1138,40.0732,40.0895,24400.0
2015-03-30 15:40:00,49.36,49.37,49.33,49.36,84900.0,40.0813,40.0895,40.057,40.0813,84900.0
2015-03-30 15:45:00,49.35,49.36,49.3,49.3,100500.0,40.0732,40.0813,40.0326,40.0326,100500.0
2015-03-30 15:50:00,49.31,49.33,49.28,49.29,102900.0,40.0407,40.057,40.0164,40.0245,102900.0
2015-03-30 15:55:00,49.29,49.3,49.26,49.28,182100.0,40.0245,40.0326,40.0001,40.0164,182100.0
2015-03-31 09:30:00,49.04,49.08,48.91,48.93,83600.0,39.8215,39.854,39.7159,39.7322,83600.0
2015-03-31 09:35:00,48.91,48.99,48.87,48.95,39600.0,39.7159,39.7809,39.6835,39.7484,39600.0
2015-03-31 09:40:00,48.95,48.95,48.81,48.86,98200.0,39.7484,39.7484,39.6347,39.6753,98200.0
2015-03-31 09:45:00,48.86,48.9,48.85,48.87,96500.0,39.6753,39.7078,39.6672,39.6835,96500.0
2015-03-31 09:50:00,48.85,48.85,48.79,48.83,23300.0,39.6672,39.6672,39.6185,39.651,23300.0
2015-03-31 09:55:00,48.84,48.92,48.84,48.9,26600.0,39.6591,39.7241,39.6591,39.7078,26600.0
2015-03-31 10:00:00,48.9,48.98,48.88,48.97,53800.0,39.7078,39.7728,39.6916,39.7647,53800.0
2015-03-31 10:05:00,48.94,48.98,48.93,48.98,19200.0,39.7403,39.7728,39.7322,39.7728,19200.0
2015-03-31 10:10:00,48.98,49.01,48.96,48.98,53100.0,39.7728,39.7971,39.7565,39.7728,53100.0
2015-03-31 10:15:00,48.98,49.02,48.98,49.01,35000.0,39.7728,39.8053,39.7728,39.7971,35000.0
2015-03-31 10:20:00,49.01,49.05,49.0,49.05,13800.0,39.7971,39.8296,39.789,39.8296,13800.0
2015-03-31 10:25:00,49.07,49.08,49.04,49.05,4700.0,39.8459,39.854,39.8215,39.8296,4700.0
2015-03-31 10:30:00,49.05,49.1,49.05,49.08,3400.0,39.8296,39.8702,39.8296,39.854,3400.0
2015-03-31 10:35:00,49.08,49.09,49.07,49.08,3200.0,39.854,39.8621,39.8459,39.854,3200.0
2015-03-31 10:40:00,49.08,49.08,49.08,49.08,0.0,39.854,39.854,39.854,39.854,0.0
2015-03-31 10:45:00,49.08,49.13,49.03,49.08,10600.0,39.854,39.8946,39.8134,39.854,10600.0
2015-03-31 10:50:00,49.08,49.1,49.05,49.06,19500.0,39.854,39.8702,39.8296,39.8377,19500.0
2015-03-31 10:55:00,49.06,49.08,49.03,49.04,44500.0,39.8377,39.854,39.8134,39.8215,44500.0
2015-03-31 11:00:00,49.04,49.1,49.02,49.1,21400.0,39.8215,39.8702,39.8053,39.8702,21400.0
2015-03-31 11:05:00,49.1,49.12,49.06,49.09,551900.0,39.8702,39.8865,39.8377,39.8621,551900.0
2015-03-31 11:10:00,49.09,49.15,49.09,49.14,15900.0,39.8621,39.9108,39.8621,39.9027,15900.0
2015-03-31 11:15:00,49.14,49.15,49.1,49.14,17200.0,39.9027,39.9108,39.8702,39.9027,17200.0
2015-03-31 11:20:00,49.15,49.15,49.09,49.09,7500.0,39.9108,39.9108,39.8621,39.8621,7500.0
2015-03-31 11:25:00,49.09,49.11,49.07,49.07,6100.0,39.8621,39.8783,39.8459,39.8459,6100.0
2015-03-31 11:30:00,49.07,49.07,48.98,49.0,11600.0,39.8459,39.8459,39.7728,39.789,11600.0
2015-03-31 11:35:00,49.0,49.03,48.98,49.02,9800.0,39.789,39.8134,39.7728,39.8053,9800.0
2015-03-31 11:40:00,49.02,49.02,48.96,48.98,18300.0,39.8053,39.8053,39.7565,39.7728,18300.0
2015-03-31 11:45:00,48.98,49.01,48.97,48.99,12300.0,39.7728,39.7971,39.7647,39.7809,12300.0
2015-03-31 11:50:00,49.0,49.01,48.97,48.97,46400.0,39.789,39.7971,39.7647,39.7647,46400.0
2015-03-31 11:55:00,48.97,48.98,48.96,48.97,1800.0,39.7647,39.7728,39.7565,39.7647,1800.0
2015-03-31 12:00:00,48.96,48.96,48.91,48.93,37900.0,39.7565,39.7565,39.7159,39.7322,37900.0
2015-03-31 12:05:00,48.93,48.96,48.92,48.96,15000.0,39.7322,39.7565,39.7241,39.7565,15000.0
2015-03-31 12:10:00,48.95,48.99,48.94,48.99,4200.0,39.7484,39.7809,39.7403,39.7809,4200.0
2015-03-31 12:15:00,49.0,49.0,48.98,49.0,12000.0,39.789,39.789,39.7728,39.789,12000.0
2015-03-31 12:20:00,49.0,49.08,49.0,49.07,10100.0,39.789,39.854,39.789,39.8459,10100.0
2015-03-31 12:25:00,49.08,49.08,49.06,49.06,5200.0,39.854,39.854,39.8377,39.8377,5200.0
2015-03-31 12:30:00,49.06,49.06,49.02,49.04,14800.0,39.8377,39.8377,39.8053,39.8215,14800.0
2015-03-31 12:35:00,49.07,49.09,49.06,49.08,10200.0,39.8459,39.8621,39.8377,39.854,10200.0
2015-03-31 12:40:00,49.09,49.09,49.06,49.07,5800.0,39.8621,39.8621,39.8377,39.8459,5800.0
2015-03-31 12:45:00,49.07,49.08,49.04,49.05,8800.0,39.8459,39.854,39.8215,39.8296,8800.0
2015-03-31 12:50:00,49.05,49.05,49.02,49.02,11300.0,39.8296,39.8296,39.8053,39.8053,11300.0
2015-03-31 12:55:00,49.02,49.05,49.01,49.03,10600.0,39.8053,39.8296,39.7971,39.8134,10600.0
2015-03-31 13:00:00,49.04,49.07,49.04,49.07,5000.0,39.8215,39.8459,39.8215,39.8459,5000.0
2015-03-31 13:05:00,49.07,49.09,49.06,49.07,6100.0,39.8459,39.8621,39.8377,39.8459,6100.0
2015-03-31 13:10:00,49.07,49.08,49.04,49.05,10400.0,39.8459,39.854,39.8215,39.8296,10400.0
2015-03-31 13:15:00,49.05,49.08,49.04,49.08,15600.0,39.8296,39.854,39.8215,39.854,15600.0
2015-03-31 13:20:00,49.08,49.09,49.06,49.09,9800.0,39.854,39.8621,39.8377,39.8621,9800.0
2015-03-31 13:25:00,49.09,49.1,49.08,49.09,24900.0,39.8621,39.8702,39.854,39.8621,24900.0
2015-03-31 13:30:00,49.09,49.13,49.08,49.13,10400.0,39.8621,39.8946,39.854,39.8946,10400.0
2015-03-31 13:35:00,49.11,49.12,49.08,49.09,15400.0,39.8783,39.8865,39.854,39.8621,15400.0
2015-03-31 13:40:00,49.09,49.13,49.08,49.12,6400.0,39.8621,39.8946,39.854,39.8865,6400.0
2015-03-31 13:45:00,49.13,49.13,49.05,49.07,14300.0,39.8946,39.8946,39.8296,39.8459,14300.0
2015-03-31 13:50:00,49.07,49.08,49.05,49.05,7700.0,39.8459,39.854,39.8296,39.8296,7700.0
2015-03-31 13:55:00,49.05,49.07,49.03,49.07,11500.0,39.8296,39.8459,39.8134,39.8459,11500.0
2015-03-31 14:00:00,49.07,49.08,49.05,49.06,3900.0,39.8459,39.854,39.8296,39.8377,3900.0
2015-03-31 14:05:00,49.06,49.08,49.04,49.05,8600.0,39.8377,39.854,39.8215,39.8296,8600.0
2015-03-31 14:10:00,49.05,49.11,49.05,49.11,7000.0,39.8296,39.8783,39.8296,39.8783,7000.0
2015-03-31 14:15:00,49.1,49.11,49.07,49.07,10100.0,39.8702,39.8783,39.8459,39.8459,10100.0
2015-03-31 14:20:00,49.06,49.08,49.05,49.08,24700.0,39.8377,39.854,39.8296,39.854,24700.0
2015-03-31 14:25:00,49.08,49.08,49.04,49.05,11300.0,39.854,39.854,39.8215,39.8296,11300.0
2015-03-31 14:30:00,49.04,49.04,48.99,49.0,13400.0,39.8215,39.8215,39.7809,39.789,13400.0
2015-03-31 14:35:00,49.0,49.01,48.99,49.0,5000.0,39.789,39.7971,39.7809,39.789,5000.0
2015-03-31 14:40:00,49.0,49.01,48.98,48.98,15300.0,39.789,39.7971,39.7728,39.7728,15300.0
2015-03-31 14:45:00,48.97,49.03,48.97,49.03,9400.0,39.7647,39.8134,39.7647,39.8134,9400.0
2015-03-31 14:50:00,49.03,49.05,49.0,49.0,39100.0,39.8134,39.8296,39.789,39.789,39100.0
2015-03-31 14:55:00,49.01,49.05,49.0,49.05,6100.0,39.7971,39.8296,39.789,39.8296,6100.0
2015-03-31 15:00:00,49.05,49.05,48.95,48.97,38400.0,39.8296,39.8296,39.7484,39.7647,38400.0
2015-03-31 15:05:00,48.96,48.97,48.93,48.94,155600.0,39.7565,39.7647,39.7322,39.7403,155600.0
2015-03-31 15:10:00,48.94,48.96,48.89,48.89,43700.0,39.7403,39.7565,39.6997,39.6997,43700.0
2015-03-31 15:15:00,48.89,48.89,48.82,48.82,45100.0,39.6997,39.6997,39.6429,39.6429,45100.0
2015-03-31 15:20:00,48.83,48.86,48.82,48.84,30900.0,39.651,39.6753,39.6429,39.6591,30900.0
2015-03-31 15:25:00,48.84,48.86,48.83,48.84,62100.0,39.6591,39.6753,39.651,39.6591,62100.0
2015-03-31 15:30:00,48.84,48.84,48.78,48.83,130400.0,39.6591,39.6591,39.6104,39.651,130400.0
2015-03-31 15:35:00,48.83,48.9,48.83,48.89,43900.0,39.651,39.7078,39.651,39.6997,43900.0
2015-03-31 15:40:00,48.9,48.92,48.89,48.9,62600.0,39.7078,39.7241,39.6997,39.7078,62600.0
2015-03-31 15:45:00,48.89,48.92,48.86,48.92,66500.0,39.6997,39.7241,39.6753,39.7241,66500.0
2015-03-31 15:50:00,48.91,48.92,48.86,48.87,213100.0,39.7159,39.7241,39.6753,39.6835,213100.0
2015-03-31 15:55:00,48.86,48.92,48.84,48.85,281000.0,39.6753,39.7241,39.6591,39.6672,281000.0
2015-04-01 09:30:00,48.88,49.0,48.85,48.87,231400.0,39.6916,39.789,39.6672,39.6835,231400.0
2015-04-01 09:35:00,48.87,48.87,48.6,48.61,193700.0,39.6835,39.6835,39.4642,39.4723,193700.0
2015-04-01 09:40:00,48.61,48.61,48.48,48.53,218100.0,39.4723,39.4723,39.3668,39.4074,218100.0
2015-04-01 09:45:00,48.52,48.58,48.49,48.54,201500.0,39.3993,39.448,39.3749,39.4155,201500.0
2015-04-01 09:50:00,48.54,48.62,48.49,48.58,130500.0,39.4155,39.4805,39.3749,39.448,130500.0
2015-04-01 09:55:00,48.58,48.66,48.55,48.65,102800.0,39.448,39.5129,39.4236,39.5048,102800.0
2015-04-01 10:00:00,48.65,48.66,48.57,48.64,87100.0,39.5048,39.5129,39.4399,39.4967,87100.0
2015-04-01 10:05:00,48.65,48.7,48.6,48.65,50400.0,39.5048,39.5454,39.4642,39.5048,50400.0
2015-04-01 10:10:00,48.66,48.74,48.62,48.67,93300.0,39.5129,39.5779,39.4805,39.5211,93300.0
2015-04-01 10:15:00,48.67,48.73,48.65,48.69,36200.0,39.5211,39.5698,39.5048,39.5373,36200.0
2015-04-01 10:20:00,48.69,48.74,48.68,48.7,67800.0,39.5373,39.5779,39.5292,39.5454,67800.0
2015-04-01 10:25:00,48.7,48.74,48.68,48.68,41100.0,39.5454,39.5779,39.5292,39.5292,41100.0
2015-04-01 10:30:00,48.69,48.72,48.66,48.68,36900.0,39.5373,39.5617,39.5129,39.5292,36900.0
2015-04-01 10:35:00,48.67,48.68,48.64,48.68,26800.0,39.5211,39.5292,39.4967,39.5292,26800.0
2015-04-01 10:40:00,48.67,48.76,48.66,48.76,73200.0,39.5211,39.5941,39.5129,39.5941,73200.0
2015-04-01 10:45:00,48.77,48.81,48.75,48.81,35500.0,39.6023,39.6347,39.586,39.6347,35500.0
2015-04-01 10:50:00,48.82,48.89,48.8,48.83,70800.0,39.6429,39.6997,39.6266,39.651,70800.0
2015-04-01 10:55:00,48.83,48.83,48.8,48.81,21500.0,39.651,39.651,39.6266,39.6347,21500.0
2015-04-01 11:00:00,48.81,48.83,48.75,48.76,46000.0,39.6347,39.651,39.586,39.5941,46000.0
2015-04-01 11:05:00,48.76,48.77,48.75,48.77,20700.0,39.5941,39.6023,39.586,39.6023,20700.0
2015-04-01 11:10:00,48.77,48.8,48.75,48.8,22400.0,39.6023,39.6266,39.586,39.6266,22400.0
2015-04-01 11:15:00,48.8,48.8,48.77,48.79,20000.0,39.6266,39.6266,39.6023,39.6185,20000.0
2015-04-01 11:20:00,48.8,48.81,48.74,48.74,59000.0,39.6266,39.6347,39.5779,39.5779,59000.0
2015-04-01 11:25:00,48.73,48.74,48.68,48.69,99200.0,39.5698,39.5779,39.5292,39.5373,99200.0
2015-04-01 11:30:00,48.69,48.72,48.64,48.64,42800.0,39.5373,39.5617,39.4967,39.4967,42800.0
2015-04-01 11:35:00,48.65,48.67,48.63,48.66,83200.0,39.5048,39.5211,39.4886,39.5129,83200.0
2015-04-01 11:40:00,48.67,48.7,48.67,48.69,14600.0,39.5211,39.5454,39.5211,39.5373,14600.0
2015-04-01 11:45:00,48.69,48.78,48.68,48.75,26000.0,39.5373,39.6104,39.5292,39.586,26000.0
2015-04-01 11:50:00,48.76,48.79,48.75,48.78,59100.0,39.5941,39.6185,39.586,39.6104,59100.0
2015-04-01 11:55:00,48.79,48.8,48.71,48.76,23500.0,39.6185,39.6266,39.5535,39.5941,23500.0
2015-04-01 12:00:00,48.76,48.81,48.74,48.77,14200.0,39.5941,39.6347,39.5779,39.6023,14200.0
2015-04-01 12:05:00,48.77,48.78,48.74,48.76,16000.0,39.6023,39.6104,39.5779,39.5941,16000.0
2015-04-01 12:10:00,48.77,48.79,48.7,48.71,53900.0,39.6023,39.6185,39.5454,39.5535,53900.0
2015-04-01 12:15:00,48.71,48.76,48.69,48.74,20500.0,39.5535,39.5941,39.5373,39.5779,20500.0
2015-04-01 12:20:00,48.74,48.76,48.71,48.73,25100.0,39.5779,39.5941,39.5535,39.5698,25100.0
2015-04-01 12:25:00,48.73,48.81,48.73,48.79,19100.0,39.5698,39.6347,39.5698,39.6185,19100.0
2015-04-01 12:30:00,48.79,48.82,48.76,48.81,33100.0,39.6185,39.6429,39.5941,39.6347,33100.0
2015-04-01 12:35:00,48.81,48.82,48.75,48.78,13700.0,39.6347,39.6429,39.586,39.6104,13700.0
2015-04-01 12:40:00,48.79,48.84,48.78,48.83,14900.0,39.6185,39.6591,39.6104,39.651,14900.0
2015-04-01 12:45:00,48.83,48.84,48.76,48.79,12100.0,39.651,39.6591,39.5941,39.6185,12100.0
2015-04-01 12:50:00,48.79,48.87,48.79,48.86,35400.0,39.6185,39.6835,39.6185,39.6753,35400.0
2015-04-01 12:55:00,48.86,48.86,48.82,48.82,41000.0,39.6753,39.6753,39.6429,39.6429,41000.0
2015-04-01 13:00:00,48.82,48.82,48.79,48.79,16300.0,39.6429,39.6429,39.6185,39.6185,16300.0
2015-04-01 13:05:00,48.79,48.83,48.78,48.82,15000.0,39.6185,39.651,39.6104,39.6429,15000.0
2015-04-01 13:10:00,48.83,48.87,48.82,48.86,10900.0,39.651,39.6835,39.6429,39.6753,10900.0
2015-04-01 13:15:00,48.86,48.89,48.84,48.84,10800.0,39.6753,39.6997,39.6591,39.6591,10800.0
2015-04-01 13:20:00,48.84,48.88,48.82,48.85,27300.0,39.6591,39.6916,39.6429,39.6672,27300.0
2015-04-01 13:25:00,48.85,48.89,48.84,48.89,45700.0,39.6672,39.6997,39.6591,39.6997,45700.0
2015-04-01 13:30:00,48.89,48.9,48.85,48.85,45900.0,39.6997,39.7078,39.6672,39.6672,45900.0
2015-04-01 13:35:00,48.85,48.87,48.83,48.84,23600.0,39.6672,39.6835,39.651,39.6591,23600.0
2015-04-01 13:40:00,48.84,48.89,48.84,48.88,27400.0,39.6591,39.6997,39.6591,39.6916,27400.0
2015-04-01 13:45:00,48.87,48.9,48.84,48.89,26000.0,39.6835,39.7078,39.6591,39.6997,26000.0
2015-04-01 13:50:00,48.89,48.89,48.86,48.87,15700.0,39.6997,39.6997,39.6753,39.6835,15700.0
2015-04-01 13:55:00,48.88,48.9,48.84,48.84,36500.0,39.6916,39.7078,39.6591,39.6591,36500.0
2015-04-01 14:00:00,48.86,48.87,48.81,48.82,25400.0,39.6753,39.6835,39.6347,39.6429,25400.0
2015-04-01 14:05:00,48.82,48.83,48.81,48.82,29400.0,39.6429,39.651,39.6347,39.6429,29400.0
2015-04-01 14:10:00,48.82,48.82,48.72,48.74,46200.0,39.6429,39.6429,39.5617,39.5779,46200.0
2015-04-01 14:15:00,48.74,48.74,48.71,48.73,24200.0,39.5779,39.5779,39.5535,39.5698,24200.0
2015-04-01 14:20:00,48.73,48.77,48.72,48.76,23200.0,39.5698,39.6023,39.5617,39.5941,23200.0
2015-04-01 14:25:00,48.77,48.78,48.74,48.74,35400.0,39.6023,39.6104,39.5779,39.5779,35400.0
2015-04-01 14:30:00,48.73,48.75,48.71,48.75,39600.0,39.5698,39.586,39.5535,39.586,39600.0
2015-04-01 14:35:00,48.76,48.76,48.69,48.72,30400.0,39.5941,39.5941,39.5373,39.5617,30400.0
2015-04-01 14:40:00,48.73,48.74,48.71,48.74,18500.0,39.5698,39.5779,39.5535,39.5779,18500.0
2015-04-01 14:45:00,48.74,48.82,48.73,48.81,29700.0,39.5779,39.6429,39.5698,39.6347,29700.0
2015-04-01 14:50:00,48.82,48.82,48.78,48.8,18500.0,39.6429,39.6429,39.6104,39.6266,18500.0
2015-04-01 14:55:00,48.8,48.81,48.77,48.78,16300.0,39.6266,39.6347,39.6023,39.6104,16300.0
2015-04-01 15:00:00,48.78,48.79,48.76,48.79,22100.0,39.6104,39.6185,39.5941,39.6185,22100.0
2015-04-01 15:05:00,48.79,48.79,48.73,48.75,104100.0,39.6185,39.6185,39.5698,39.586,104100.0
2015-04-01 15:10:00,48.75,48.78,48.73,48.76,21400.0,39.586,39.6104,39.5698,39.5941,21400.0
2015-04-01 15:15:00,48.77,48.78,48.73,48.75,26300.0,39.6023,39.6104,39.5698,39.586,26300.0
2015-04-01 15:20:00,48.75,48.81,48.75,48.81,28400.0,39.586,39.6347,39.586,39.6347,28400.0
2015-04-01 15:25:00,48.8,48.8,48.77,48.78,31300.0,39.6266,39.6266,39.6023,39.6104,31300.0
2015-04-01 15:30:00,48.78,48.82,48.77,48.81,45900.0,39.6104,39.6429,39.6023,39.6347,45900.0
2015-04-01 15:35:00,48.82,48.87,48.81,48.83,77800.0,39.6429,39.6835,39.6347,39.651,77800.0
2015-04-01 15:40:00,48.83,48.84,48.73,48.75,51500.0,39.651,39.6591,39.5698,39.586,51500.0
2015-04-01 15:45:00,48.75,48.85,48.75,48.83,62300.0,39.586,39.6672,39.586,39.651,62300.0
2015-04-01 15:50:00,48.83,48.86,48.83,48.84,45700.0,39.651,39.6753,39.651,39.6591,45700.0
2015-04-01 15:55:00,48.84,48.92,48.83,48.91,154900.0,39.6591,39.7241,39.651,39.7159,154900.0
2015-04-02 09:30:00,48.7,48.96,48.7,48.96,215300.0,39.5454,39.7565,39.5454,39.7565,215300.0
2015-04-02 09:35:00,48.96,48.98,48.81,48.82,169700.0,39.7565,39.7728,39.6347,39.6429,169700.0
2015-04-02 09:40:00,48.83,48.9,48.83,48.85,163800.0,39.651,39.7078,39.651,39.6672,163800.0
2015-04-02 09:45:00,48.85,49.03,48.83,49.02,70900.0,39.6672,39.8134,39.651,39.8053,70900.0
2015-04-02 09:50:00,49.02,49.11,49.01,49.06,115900.0,39.8053,39.8783,39.7971,39.8377,115900.0
2015-04-02 09:55:00,49.07,49.07,49.01,49.01,28600.0,39.8459,39.8459,39.7971,39.7971,28600.0
2015-04-02 10:00:00,49.03,49.07,48.99,49.06,77100.0,39.8134,39.8459,39.7809,39.8377,77100.0
2015-04-02 10:05:00,49.06,49.08,49.02,49.05,41800.0,39.8377,39.854,39.8053,39.8296,41800.0
2015-04-02 10:10:00,49.04,49.04,48.98,48.99,31800.0,39.8215,39.8215,39.7728,39.7809,31800.0
2015-04-02 10:15:00,49.0,49.04,48.98,49.04,19300.0,39.789,39.8215,39.7728,39.8215,19300.0
2015-04-02 10:20:00,49.04,49.05,49.02,49.02,15000.0,39.8215,39.8296,39.8053,39.8053,15000.0
2015-04-02 10:25:00,49.02,49.03,49.0,49.02,5300.0,39.8053,39.8134,39.789,39.8053,5300.0
2015-04-02 10:30:00,49.03,49.03,48.96,49.03,16600.0,39.8134,39.8134,39.7565,39.8134,16600.0
2015-04-02 10:35:00,49.04,49.04,49.01,49.02,22900.0,39.8215,39.8215,39.7971,39.8053,22900.0
2015-04-02 10:40:00,49.01,49.03,48.95,48.96,13100.0,39.7971,39.8134,39.7484,39.7565,13100.0
2015-04-02 10:45:00,48.96,49.0,48.95,49.0,29800.0,39.7565,39.789,39.7484,39.789,29800.0
2015-04-02 10:50:00,49.01,49.04,48.99,49.02,22600.0,39.7971,39.8215,39.7809,39.8053,22600.0
2015-04-02 10:55:00,49.03,49.03,49.01,49.02,22200.0,39.8134,39.8134,39.7971,39.8053,22200.0
2015-04-02 11:00:00,49.02,49.06,48.99,49.05,14000.0,39.8053,39.8377,39.7809,39.8296,14000.0
2015-04-02 11:05:00,49.04,49.05,49.01,49.02,16300.0,39.8215,39.8296,39.7971,39.8053,16300.0
2015-04-02 11:10:00,49.03,49.04,49.0,49.0,4200.0,39.8134,39.8215,39.789,39.789,4200.0
2015-04-02 11:15:00,49.0,49.02,48.99,49.01,9400.0,39.789,39.8053,39.7809,39.7971,9400.0
2015-04-02 11:20:00,49.0,49.01,49.0,49.01,17000.0,39.789,39.7971,39.789,39.7971,17000.0
2015-04-02 11:25:00,49.01,49.01,48.97,48.98,71900.0,39.7971,39.7971,39.7647,39.7728,71900.0
2015-04-02 11:30:00,48.98,49.0,48.96,49.0,11000.0,39.7728,39.789,39.7565,39.789,11000.0
2015-04-02 11:35:00,49.0,49.03,49.0,49.01,6600.0,39.789,39.8134,39.789,39.7971,6600.0
2015-04-02 11:40:00,49.01,49.01,48.96,48.97,12200.0,39.7971,39.7971,39.7565,39.7647,12200.0
2015-04-02 11:45:00,48.97,49.0,48.97,49.0,11100.0,39.7647,39.789,39.7647,39.789,11100.0
2015-04-02 11:50:00,48.99,49.0,48.94,48.94,16800.0,39.7809,39.789,39.7403,39.7403,16800.0
2015-04-02 11:55:00,48.93,48.97,48.93,48.95,5600.0,39.7322,39.7647,39.7322,39.7484,5600.0
2015-04-02 12:00:00,48.95,48.95,48.86,48.86,27000.0,39.7484,39.7484,39.6753,39.6753,27000.0
2015-04-02 12:05:00,48.85,48.85,48.8,48.85,15100.0,39.6672,39.6672,39.6266,39.6672,15100.0
2015-04-02 12:10:00,48.85,48.88,48.84,48.86,7200.0,39.6672,39.6916,39.6591,39.6753,7200.0
2015-04-02 12:15:00,48.85,48.9,48.84,48.9,12000.0,39.6672,39.7078,39.6591,39.7078,12000.0
2015-04-02 12:20:00,48.9,48.91,48.89,48.91,6500.0,39.7078,39.7159,39.6997,39.7159,6500.0
2015-04-02 12:25:00,48.91,48.93,48.9,48.93,18800.0,39.7159,39.7322,39.7078,39.7322,18800.0
2015-04-02 12:30:00,48.93,48.94,48.92,48.93,14800.0,39.7322,39.7403,39.7241,39.7322,14800.0
2015-04-02 12:35:00,48.93,48.97,48.93,48.96,3000.0,39.7322,39.7647,39.7322,39.7565,3000.0
2015-04-02 12:40:00,48.96,48.99,48.95,48.98,14900.0,39.7565,39.7809,39.7484,39.7728,14900.0
2015-04-02 12:45:00,48.98,48.99,48.97,48.99,14200.0,39.7728,39.7809,39.7647,39.7809,14200.0
2015-04-02 12:50:00,48.99,49.0,48.96,48.99,9800.0,39.7809,39.789,39.7565,39.7809,9800.0
2015-04-02 12:55:00,49.0,49.0,48.96,48.96,5600.0,39.789,39.789,39.7565,39.7565,5600.0
2015-04-02 13:00:00,48.97,48.98,48.95,48.95,12700.0,39.7647,39.7728,39.7484,39.7484,12700.0
2015-04-02 13:05:00,48.94,48.94,48.91,48.91,4000.0,39.7403,39.7403,39.7159,39.7159,4000.0
2015-04-02 13:10:00,48.92,48.96,48.91,48.96,12300.0,39.7241,39.7565,39.7159,39.7565,12300.0
2015-04-02 13:15:00,48.97,49.01,48.96,49.01,5800.0,39.7647,39.7971,39.7565,39.7971,5800.0
2015-04-02 13:20:00,49.02,49.02,48.98,48.99,3500.0,39.8053,39.8053,39.7728,39.7809,3500.0
2015-04-02 13:25:00,48.99,49.01,48.98,49.0,8400.0,39.7809,39.7971,39.7728,39.789,8400.0
2015-04-02 13:30:00,49.0,49.01,48.99,49.0,9300.0,39.789,39.7971,39.7809,39.789,9300.0
2015-04-02 13:35:00,49.0,49.01,48.99,49.01,4100.0,39.789,39.7971,39.7809,39.7971,4100.0
2015-04-02 13:40:00,49.0,49.01,48.93,48.94,46700.0,39.789,39.7971,39.7322,39.7403,46700.0
2015-04-02 13:45:00,48.93,48.98,48.93,48.98,13200.0,39.7322,39.7728,39.7322,39.7728,13200.0
2015-04-02 13:50:00,48.98,48.99,48.96,48.99,22300.0,39.7728,39.7809,39.7565,39.7809,22300.0
2015-04-02 13:55:00,49.0,49.0,48.97,48.98,10100.0,39.789,39.789,39.7647,39.7728,10100.0
2015-04-02 14:00:00,48.97,48.99,48.96,48.98,7900.0,39.7647,39.7809,39.7565,39.7728,7900.0
2015-04-02 14:05:00,48.98,48.99,48.97,48.97,5000.0,39.7728,39.7809,39.7647,39.7647,5000.0
2015-04-02 14:10:00,48.97,48.99,48.96,48.99,7300.0,39.7647,39.7809,39.7565,39.7809,7300.0
2015-04-02 14:15:00,48.99,49.07,48.99,49.07,26500.0,39.7809,39.8459,39.7809,39.8459,26500.0
2015-04-02 14:20:00,49.07,49.07,49.02,49.05,10200.0,39.8459,39.8459,39.8053,39.8296,10200.0
2015-04-02 14:25:00,49.05,49.06,49.03,49.04,12000.0,39.8296,39.8377,39.8134,39.8215,12000.0
2015-04-02 14:30:00,49.03,49.03,49.0,49.01,14900.0,39.8134,39.8134,39.789,39.7971,14900.0
2015-04-02 14:35:00,49.02,49.03,48.98,48.99,11700.0,39.8053,39.8134,39.7728,39.7809,11700.0
2015-04-02 14:40:00,49.0,49.0,48.94,48.94,2800.0,39.789,39.789,39.7403,39.7403,2800.0
2015-04-02 14:45:00,48.95,48.97,48.93,48.96,12400.0,39.7484,39.7647,39.7322,39.7565,12400.0
2015-04-02 14:50:00,48.96,48.97,48.94,48.97,22500.0,39.7565,39.7647,39.7403,39.7647,22500.0
2015-04-02 14:55:00,48.96,49.01,48.96,48.98,20400.0,39.7565,39.7971,39.7565,39.7728,20400.0
2015-04-02 15:00:00,48.98,49.0,48.97,49.0,13800.0,39.7728,39.789,39.7647,39.789,13800.0
2015-04-02 15:05:00,49.0,49.0,48.98,49.0,19400.0,39.789,39.789,39.7728,39.789,19400.0
2015-04-02 15:10:00,48.99,49.01,48.96,48.98,53500.0,39.7809,39.7971,39.7565,39.7728,53500.0
2015-04-02 15:15:00,48.98,48.98,48.97,48.97,12200.0,39.7728,39.7728,39.7647,39.7647,12200.0
2015-04-02 15:20:00,48.97,48.97,48.96,48.97,7200.0,39.7647,39.7647,39.7565,39.7647,7200.0
2015-04-02 15:25:00,48.98,48.99,48.96,48.97,19600.0,39.7728,39.7809,39.7565,39.7647,19600.0
2015-04-02 15:30:00,48.97,48.99,48.95,48.95,33200.0,39.7647,39.7809,39.7484,39.7484,33200.0
2015-04-02 15:35:00,48.95,49.03,48.95,49.01,64800.0,39.7484,39.8134,39.7484,39.7971,64800.0
2015-04-02 15:40:00,49.01,49.01,48.98,49.0,51800.0,39.7971,39.7971,39.7728,39.789,51800.0
2015-04-02 15:45:00,49.01,49.06,49.01,49.05,59500.0,39.7971,39.8377,39.7971,39.8296,59500.0
2015-04-02 15:50:00,49.04,49.05,49.0,49.01,63500.0,39.8215,39.8296,39.789,39.7971,63500.0
2015-04-02 15:55:00,49.01,49.03,48.96,48.96,155800.0,39.7971,39.8134,39.7565,39.7565,155800.0
2015-04-06 09:30:00,48.91,48.96,48.59,48.93,73200.0,39.7159,39.7565,39.4561,39.7322,73200.0
2015-04-06 09:35:00,48.93,48.97,48.92,48.93,49200.0,39.7322,39.7647,39.7241,39.7322,49200.0
2015-04-06 09:40:00,48.93,49.02,48.93,48.96,30700.0,39.7322,39.8053,39.7322,39.7565,30700.0
2015-04-06 09:45:00,48.96,49.09,48.96,49.07,100700.0,39.7565,39.8621,39.7565,39.8459,100700.0
2015-04-06 09:50:00,49.07,49.07,48.96,48.99,39500.0,39.8459,39.8459,39.7565,39.7809,39500.0
2015-04-06 09:55:00,48.98,49.05,48.98,49.05,30800.0,39.7728,39.8296,39.7728,39.8296,30800.0
2015-04-06 10:00:00,49.06,49.13,49.05,49.11,46500.0,39.8377,39.8946,39.8296,39.8783,46500.0
2015-04-06 10:05:00,49.11,49.17,49.11,49.16,46200.0,39.8783,39.9271,39.8783,39.9189,46200.0
2015-04-06 10:10:00,49.15,49.19,49.15,49.18,29200.0,39.9108,39.9433,39.9108,39.9352,29200.0
2015-04-06 10:15:00,49.18,49.21,49.16,49.18,37900.0,39.9352,39.9595,39.9189,39.9352,37900.0
2015-04-06 10:20:00,49.19,49.32,49.19,49.31,78300.0,39.9433,40.0489,39.9433,40.0407,78300.0
2015-04-06 10:25:00,49.3,49.32,49.28,49.3,42400.0,40.0326,40.0489,40.0164,40.0326,42400.0
2015-04-06 10:30:00,49.31,49.35,49.3,49.3,127600.0,40.0407,40.0732,40.0326,40.0326,127600.0
2015-04-06 10:35:00,49.31,49.36,49.31,49.34,18900.0,40.0407,40.0813,40.0407,40.0651,18900.0
2015-04-06 10:40:00,49.34,49.36,49.31,49.33,15300.0,40.0651,40.0813,40.0407,40.057,15300.0
2015-04-06 10:45:00,49.33,49.35,49.3,49.32,13100.0,40.057,40.0732,40.0326,40.0489,13100.0
2015-04-06 10:50:00,49.32,49.33,49.28,49.31,15500.0,40.0489,40.057,40.0164,40.0407,15500.0
2015-04-06 10:55:00,49.31,49.33,49.3,49.33,22300.0,40.0407,40.057,40.0326,40.057,22300.0
2015-04-06 11:00:00,49.34,49.38,49.33,49.34,20000.0,40.0651,40.0976,40.057,40.0651,20000.0
2015-04-06 11:05:00,49.33,49.35,49.33,49.35,8300.0,40.057,40.0732,40.057,40.0732,8300.0
2015-04-06 11:10:00,49.36,49.36,49.32,49.34,10800.0,40.0813,40.0813,40.0489,40.0651,10800.0
2015-04-06 11:15:00,49.33,49.34,49.32,49.33,8200.0,40.057,40.0651,40.0489,40.057,8200.0
2015-04-06 11:20:00,49.33,49.36,49.33,49.35,7100.0,40.057,40.0813,40.057,40.0732,7100.0
2015-04-06 11:25:00,49.36,49.38,49.35,49.37,29300.0,40.0813,40.0976,40.0732,40.0895,29300.0
2015-04-06 11:30:00,49.36,49.37,49.35,49.36,12200.0,40.0813,40.0895,40.0732,40.0813,12200.0
2015-04-06 11:35:00,49.35,49.38,49.35,49.36,32700.0,40.0732,40.0976,40.0732,40.0813,32700.0
2015-04-06 11:40:00,49.36,49.38,49.35,49.37,9800.0,40.0813,40.0976,40.0732,40.0895,9800.0
2015-04-06 11:45:00,49.38,49.39,49.36,49.36,8600.0,40.0976,40.1057,40.0813,40.0813,8600.0
2015-04-06 11:50:00,49.36,49.37,49.34,49.35,10800.0,40.0813,40.0895,40.0651,40.0732,10800.0
2015-04-06 11:55:00,49.36,49.39,49.35,49.39,9900.0,40.0813,40.1057,40.0732,40.1057,9900.0
2015-04-06 12:00:00,49.4,49.43,49.39,49.42,11400.0,40.1138,40.1382,40.1057,40.1301,11400.0
2015-04-06 12:05:00,49.42,49.43,49.41,49.43,9000.0,40.1301,40.1382,40.122,40.1382,9000.0
2015-04-06 12:10:00,49.42,49.44,49.41,49.43,15700.0,40.1301,40.1463,40.122,40.1382,15700.0
2015-04-06 12:15:00,49.42,49.42,49.39,49.41,21000.0,40.1301,40.1301,40.1057,40.122,21000.0
2015-04-06 12:20:00,49.41,49.46,49.4,49.45,30400.0,40.122,40.1626,40.1138,40.1544,30400.0
2015-04-06 12:25:00,49.45,49.48,49.44,49.46,17100.0,40.1544,40.1788,40.1463,40.1626,17100.0
2015-04-06 12:30:00,49.46,49.46,49.43,49.44,4700.0,40.1626,40.1626,40.1382,40.1463,4700.0
2015-04-06 12:35:00,49.44,49.45,49.44,49.45,13700.0,40.1463,40.1544,40.1463,40.1544,13700.0
2015-04-06 12:40:00,49.45,49.46,49.43,49.45,8300.0,40.1544,40.1626,40.1382,40.1544,8300.0
2015-04-06 12:45:00,49.45,49.47,49.45,49.47,19300.0,40.1544,40.1707,40.1544,40.1707,19300.0
2015-04-06 12:50:00,49.47,49.49,49.46,49.49,15400.0,40.1707,40.1869,40.1626,40.1869,15400.0
2015-04-06 12:55:00,49.48,49.5,49.46,49.46,86800.0,40.1788,40.195,40.1626,40.1626,86800.0
2015-04-06 13:00:00,49.47,49.47,49.45,49.46,9700.0,40.1707,40.1707,40.1544,40.1626,9700.0
2015-04-06 13:05:00,49.45,49.45,49.43,49.45,5900.0,40.1544,40.1544,40.1382,40.1544,5900.0
2015-04-06 13:10:00,49.45,49.47,49.45,49.47,3800.0,40.1544,40.1707,40.1544,40.1707,3800.0
2015-04-06 13:15:00,49.47,49.47,49.43,49.47,21900.0,40.1707,40.1707,40.1382,40.1707,21900.0
2015-04-06 13:20:00,49.47,49.47,49.45,49.46,12700.0,40.1707,40.1707,40.1544,40.1626,12700.0
2015-04-06 13:25:00,49.46,49.47,49.44,49.46,6400.0,40.1626,40.1707,40.1463,40.1626,6400.0
2015-04-06 13:30:00,49.47,49.48,49.46,49.46,3200.0,40.1707,40.1788,40.1626,40.1626,3200.0
2015-04-06 13:35:00,49.45,49.46,49.45,49.46,2400.0,40.1544,40.1626,40.1544,40.1626,2400.0
2015-04-06 13:40:00,49.46,49.46,49.43,49.43,7800.0,40.1626,40.1626,40.1382,40.1382,7800.0
2015-04-06 13:45:00,49.43,49.46,49.42,49.45,11900.0,40.1382,40.1626,40.1301,40.1544,11900.0
2015-04-06 13:50:00,49.45,49.47,49.44,49.47,22000.0,40.1544,40.1707,40.1463,40.1707,22000.0
2015-04-06 13:55:00,49.47,49.47,49.46,49.47,11400.0,40.1707,40.1707,40.1626,40.1707,11400.0
2015-04-06 14:00:00,49.47,49.48,49.45,49.45,18400.0,40.1707,40.1788,40.1544,40.1544,18400.0
2015-04-06 14:05:00,49.45,49.46,49.43,49.44,12900.0,40.1544,40.1626,40.1382,40.1463,12900.0
2015-04-06 14:10:00,49.44,49.45,49.43,49.43,67600.0,40.1463,40.1544,40.1382,40.1382,67600.0
2015-04-06 14:15:00,49.43,49.46,49.42,49.46,184700.0,40.1382,40.1626,40.1301,40.1626,184700.0
2015-04-06 14:20:00,49.45,49.45,49.43,49.45,52200.0,40.1544,40.1544,40.1382,40.1544,52200.0
2015-04-06 14:25:00,49.45,49.46,49.44,49.46,14000.0,40.1544,40.1626,40.1463,40.1626,14000.0
2015-04-06 14:30:00,49.46,49.47,49.45,49.47,10500.0,40.1626,40.1707,40.1544,40.1707,10500.0
2015-04-06 14:35:00,49.47,49.48,49.47,49.48,6600.0,40.1707,40.1788,40.1707,40.1788,6600.0
2015-04-06 14:40:00,49.48,49.5,49.48,49.49,9400.0,40.1788,40.195,40.1788,40.1869,9400.0
2015-04-06 14:45:00,49.5,49.5,49.48,49.48,4800.0,40.195,40.195,40.1788,40.1788,4800.0
2015-04-06 14:50:00,49.49,49.49,49.47,49.48,7200.0,40.1869,40.1869,40.1707,40.1788,7200.0
2015-04-06 14:55:00,49.48,49.48,49.47,49.47,4600.0,40.1788,40.1788,40.1707,40.1707,4600.0
2015-04-06 15:00:00,49.48,49.5,49.47,49.48,20600.0,40.1788,40.195,40.1707,40.1788,20600.0
2015-04-06 15:05:00,49.47,49.49,49.41,49.43,68200.0,40.1707,40.1869,40.122,40.1382,68200.0
2015-04-06 15:10:00,49.42,49.43,49.41,49.42,8400.0,40.1301,40.1382,40.122,40.1301,8400.0
2015-04-06 15:15:00,49.43,49.43,49.38,49.38,38400.0,40.1382,40.1382,40.0976,40.0976,38400.0
2015-04-06 15:20:00,49.39,49.41,49.37,49.37,19600.0,40.1057,40.122,40.0895,40.0895,19600.0
2015-04-06 15:25:00,49.38,49.4,49.37,49.38,14500.0,40.0976,40.1138,40.0895,40.0976,14500.0
2015-04-06 15:30:00,49.38,49.42,49.37,49.41,32600.0,40.0976,40.1301,40.0895,40.122,32600.0
2015-04-06 15:35:00,49.41,49.42,49.37,49.38,23700.0,40.122,40.1301,40.0895,40.0976,23700.0
2015-04-06 15:40:00,49.39,49.41,49.36,49.39,32900.0,40.1057,40.122,40.0813,40.1057,32900.0
2015-04-06 15:45:00,49.39,49.39,49.34,49.37,47600.0,40.1057,40.1057,40.0651,40.0895,47600.0
2015-04-06 15:50:00,49.37,49.39,49.35,49.38,79600.0,40.0895,40.1057,40.0732,40.0976,79600.0
2015-04-06 15:55:00,49.37,49.4,49.34,49.37,295500.0,40.0895,40.1138,40.0651,40.0895,295500.0
2015-04-07 09:30:00,49.2,49.48,49.2,49.47,106100.0,39.9514,40.1788,39.9514,40.1707,106100.0
2015-04-07 09:35:00,49.47,49.57,49.45,49.57,157800.0,40.1707,40.2519,40.1544,40.2519,157800.0
2015-04-07 09:40:00,49.58,49.65,49.57,49.63,75000.0,40.26,40.3168,40.2519,40.3006,75000.0
2015-04-07 09:45:00,49.62,49.69,49.62,49.65,56600.0,40.2925,40.3493,40.2925,40.3168,56600.0
2015-04-07 09:50:00,49.65,49.65,49.53,49.55,35100.0,40.3168,40.3168,40.2194,40.2356,35100.0
2015-04-07 09:55:00,49.56,49.56,49.48,49.48,29700.0,40.2438,40.2438,40.1788,40.1788,29700.0
2015-04-07 10:00:00,49.48,49.52,49.43,49.43,39700.0,40.1788,40.2113,40.1382,40.1382,39700.0
2015-04-07 10:05:00,49.44,49.49,49.41,49.49,59700.0,40.1463,40.1869,40.122,40.1869,59700.0
2015-04-07 10:10:00,49.48,49.56,49.46,49.52,28100.0,40.1788,40.2438,40.1626,40.2113,28100.0
2015-04-07 10:15:00,49.52,49.58,49.5,49.52,26900.0,40.2113,40.26,40.195,40.2113,26900.0
2015-04-07 10:20:00,49.52,49.55,49.5,49.51,15700.0,40.2113,40.2356,40.195,40.2032,15700.0
2015-04-07 10:25:00,49.51,49.51,49.47,49.49,5900.0,40.2032,40.2032,40.1707,40.1869,5900.0
2015-04-07 10:30:00,49.49,49.54,49.49,49.52,21400.0,40.1869,40.2275,40.1869,40.2113,21400.0
2015-04-07 10:35:00,49.52,49.53,49.5,49.51,16000.0,40.2113,40.2194,40.195,40.2032,16000.0
2015-04-07 10:40:00,49.52,49.52,49.47,49.47,6900.0,40.2113,40.2113,40.1707,40.1707,6900.0
2015-04-07 10:45:00,49.49,49.53,49.47,49.47,19100.0,40.1869,40.2194,40.1707,40.1707,19100.0
2015-04-07 10:50:00,49.47,49.49,49.45,49.46,12700.0,40.1707,40.1869,40.1544,40.1626,12700.0
2015-04-07 10:55:00,49.45,49.47,49.44,49.47,6300.0,40.1544,40.1707,40.1463,40.1707,6300.0
2015-04-07 11:00:00,49.46,49.47,49.38,49.38,18000.0,40.1626,40.1707,40.0976,40.0976,18000.0
2015-04-07 11:05:00,49.39,49.4,49.37,49.38,11900.0,40.1057,40.1138,40.0895,40.0976,11900.0
2015-04-07 11:10:00,49.38,49.45,49.38,49.45,5500.0,40.0976,40.1544,40.0976,40.1544,5500.0
2015-04-07 11:15:00,49.43,49.43,49.36,49.36,13400.0,40.1382,40.1382,40.0813,40.0813,13400.0
2015-04-07 11:20:00,49.36,49.39,49.35,49.39,6700.0,40.0813,40.1057,40.0732,40.1057,6700.0
2015-04-07 11:25:00,49.38,49.41,49.38,49.39,7300.0,40.0976,40.122,40.0976,40.1057,7300.0
2015-04-07 11:30:00,49.39,49.42,49.39,49.41,34900.0,40.1057,40.1301,40.1057,40.122,34900.0
2015-04-07 11:35:00,49.41,49.42,49.4,49.4,14900.0,40.122,40.1301,40.1138,40.1138,14900.0
2015-04-07 11:40:00,49.39,49.39,49.36,49.36,4100.0,40.1057,40.1057,40.0813,40.0813,4100.0
2015-04-07 11:45:00,49.37,49.39,49.37,49.39,11300.0,40.0895,40.1057,40.0895,40.1057,11300.0
2015-04-07 11:50:00,49.38,49.39,49.38,49.39,4400.0,40.0976,40.1057,40.0976,40.1057,4400.0
2015-04-07 11:55:00,49.4,49.44,49.4,49.43,12500.0,40.1138,40.1463,40.1138,40.1382,12500.0
2015-04-07 12:00:00,49.43,49.47,49.43,49.46,4900.0,40.1382,40.1707,40.1382,40.1626,4900.0
2015-04-07 12:05:00,49.46,49.46,49.42,49.42,3200.0,40.1626,40.1626,40.1301,40.1301,3200.0
2015-04-07 12:10:00,49.42,49.43,49.41,49.43,27100.0,40.1301,40.1382,40.122,40.1382,27100.0
2015-04-07 12:15:00,49.44,49.44,49.42,49.42,6200.0,40.1463,40.1463,40.1301,40.1301,6200.0
2015-04-07 12:20:00,49.42,49.43,49.41,49.42,3700.0,40.1301,40.1382,40.122,40.1301,3700.0
2015-04-07 12:25:00,49.42,49.45,49.42,49.45,3500.0,40.1301,40.1544,40.1301,40.1544,3500.0
2015-04-07 12:30:00,49.44,49.44,49.43,49.44,8600.0,40.1463,40.1463,40.1382,40.1463,8600.0
2015-04-07 12:35:00,49.43,49.44,49.42,49.43,3500.0,40.1382,40.1463,40.1301,40.1382,3500.0
2015-04-07 12:40:00,49.42,49.43,49.39,49.4,7800.0,40.1301,40.1382,40.1057,40.1138,7800.0
2015-04-07 12:45:00,49.4,49.4,49.37,49.38,12500.0,40.1138,40.1138,40.0895,40.0976,12500.0
2015-04-07 12:50:00,49.39,49.4,49.39,49.4,2200.0,40.1057,40.1138,40.1057,40.1138,2200.0
2015-04-07 12:55:00,49.39,49.42,49.39,49.4,5000.0,40.1057,40.1301,40.1057,40.1138,5000.0
2015-04-07 13:00:00,49.4,49.41,49.39,49.4,6200.0,40.1138,40.122,40.1057,40.1138,6200.0
2015-04-07 13:05:00,49.4,49.42,49.4,49.41,19700.0,40.1138,40.1301,40.1138,40.122,19700.0
2015-04-07 13:10:00,49.41,49.41,49.39,49.41,5200.0,40.122,40.122,40.1057,40.122,5200.0
2015-04-07 13:15:00,49.39,49.43,49.38,49.43,10400.0,40.1057,40.1382,40.0976,40.1382,10400.0
2015-04-07 13:20:00,49.44,49.45,49.43,49.44,4100.0,40.1463,40.1544,40.1382,40.1463,4100.0
2015-04-07 13:25:00,49.44,49.45,49.42,49.44,8700.0,40.1463,40.1544,40.1301,40.1463,8700.0
2015-04-07 13:30:00,49.44,49.44,49.42,49.42,7300.0,40.1463,40.1463,40.1301,40.1301,7300.0
2015-04-07 13:35:00,49.41,49.43,49.41,49.43,4200.0,40.122,40.1382,40.122,40.1382,4200.0
2015-04-07 13:40:00,49.43,49.43,49.42,49.42,8500.0,40.1382,40.1382,40.1301,40.1301,8500.0
2015-04-07 13:45:00,49.42,49.42,49.38,49.39,5900.0,40.1301,40.1301,40.0976,40.1057,5900.0
2015-04-07 13:50:00,49.39,49.39,49.35,49.35,5000.0,40.1057,40.1057,40.0732,40.0732,5000.0
2015-04-07 13:55:00,49.36,49.39,49.34,49.39,9800.0,40.0813,40.1057,40.0651,40.1057,9800.0
2015-04-07 14:00:00,49.39,49.42,49.38,49.41,15000.0,40.1057,40.1301,40.0976,40.122,15000.0
2015-04-07 14:05:00,49.41,49.42,49.4,49.42,6000.0,40.122,40.1301,40.1138,40.1301,6000.0
2015-04-07 14:10:00,49.42,49.43,49.41,49.43,4600.0,40.1301,40.1382,40.122,40.1382,4600.0
2015-04-07 14:15:00,49.43,49.44,49.41,49.44,11100.0,40.1382,40.1463,40.122,40.1463,11100.0
2015-04-07 14:20:00,49.44,49.44,49.41,49.44,8600.0,40.1463,40.1463,40.122,40.1463,8600.0
2015-04-07 14:25:00,49.44,49.47,49.43,49.47,3300.0,40.1463,40.1707,40.1382,40.1707,3300.0
2015-04-07 14:30:00,49.47,49.48,49.46,49.48,4600.0,40.1707,40.1788,40.1626,40.1788,4600.0
2015-04-07 14:35:00,49.48,49.49,49.48,49.49,17000.0,40.1788,40.1869,40.1788,40.1869,17000.0
2015-04-07 14:40:00,49.49,49.49,49.47,49.48,7700.0,40.1869,40.1869,40.1707,40.1788,7700.0
2015-04-07 14:45:00,49.47,49.47,49.44,49.44,3500.0,40.1707,40.1707,40.1463,40.1463,3500.0
2015-04-07 14:50:00,49.45,49.47,49.45,49.46,9600.0,40.1544,40.1707,40.1544,40.1626,9600.0
2015-04-07 14:55:00,49.46,49.46,49.42,49.42,3400.0,40.1626,40.1626,40.1301,40.1301,3400.0
2015-04-07 15:00:00,49.41,49.43,49.41,49.43,9500.0,40.122,40.1382,40.122,40.1382,9500.0
2015-04-07 15:05:00,49.43,49.44,49.43,49.44,5600.0,40.1382,40.1463,40.1382,40.1463,5600.0
2015-04-07 15:10:00,49.44,49.44,49.42,49.43,10000.0,40.1463,40.1463,40.1301,40.1382,10000.0
2015-04-07 15:15:00,49.43,49.43,49.41,49.41,4400.0,40.1382,40.1382,40.122,40.122,4400.0
2015-04-07 15:20:00,49.41,49.41,49.35,49.36,15700.0,40.122,40.122,40.0732,40.0813,15700.0
2015-04-07 15:25:00,49.35,49.39,49.35,49.39,11900.0,40.0732,40.1057,40.0732,40.1057,11900.0
2015-04-07 15:30:00,49.39,49.4,49.36,49.37,57700.0,40.1057,40.1138,40.0813,40.0895,57700.0
2015-04-07 15:35:00,49.37,49.37,49.31,49.33,68300.0,40.0895,40.0895,40.0407,40.057,68300.0
2015-04-07 15:40:00,49.32,49.33,49.28,49.33,62100.0,40.0489,40.057,40.0164,40.057,62100.0
2015-04-07 15:45:00,49.34,49.34,49.3,49.31,64400.0,40.0651,40.0651,40.0326,40.0407,64400.0
2015-04-07 15:50:00,49.31,49.31,49.26,49.28,114900.0,40.0407,40.0407,40.0001,40.0164,114900.0
2015-04-07 15:55:00,49.28,49.31,49.27,49.28,144000.0,40.0164,40.0407,40.0083,40.0164,144000.0
2015-04-08 09:30:00,49.51,49.6,49.43,49.59,63900.0,40.2032,40.2762,40.1382,40.2681,63900.0
2015-04-08 09:35:00,49.59,49.61,49.43,49.43,51900.0,40.2681,40.2844,40.1382,40.1382,51900.0
2015-04-08 09:40:00,49.45,49.47,49.4,49.47,36600.0,40.1544,40.1707,40.1138,40.1707,36600.0
2015-04-08 09:45:00,49.48,49.5,49.46,49.48,29300.0,40.1788,40.195,40.1626,40.1788,29300.0
2015-04-08 09:50:00,49.5,49.5,49.46,49.46,23100.0,40.195,40.195,40.1626,40.1626,23100.0
2015-04-08 09:55:00,49.47,49.48,49.42,49.43,102700.0,40.1707,40.1788,40.1301,40.1382,102700.0
2015-04-08 10:00:00,49.44,49.49,49.43,49.44,23200.0,40.1463,40.1869,40.1382,40.1463,23200.0
2015-04-08 10:05:00,49.45,49.47,49.43,49.44,12700.0,40.1544,40.1707,40.1382,40.1463,12700.0
2015-04-08 10:10:00,49.43,49.45,49.41,49.42,7000.0,40.1382,40.1544,40.122,40.1301,7000.0
2015-04-08 10:15:00,49.42,49.42,49.37,49.37,12300.0,40.1301,40.1301,40.0895,40.0895,12300.0
2015-04-08 10:20:00,49.36,49.43,49.36,49.43,12300.0,40.0813,40.1382,40.0813,40.1382,12300.0
2015-04-08 10:25:00,49.44,49.44,49.41,49.43,18300.0,40.1463,40.1463,40.122,40.1382,18300.0
2015-04-08 10:30:00,49.43,49.43,49.34,49.34,19400.0,40.1382,40.1382,40.0651,40.0651,19400.0
2015-04-08 10:35:00,49.33,49.33,49.29,49.3,34100.0,40.057,40.057,40.0245,40.0326,34100.0
2015-04-08 10:40:00,49.28,49.28,49.17,49.23,52600.0,40.0164,40.0164,39.9271,39.9758,52600.0
2015-04-08 10:45:00,49.23,49.24,49.21,49.23,22900.0,39.9758,39.9839,39.9595,39.9758,22900.0
2015-04-08 10:50:00,49.23,49.27,49.23,49.26,42800.0,39.9758,40.0083,39.9758,40.0001,42800.0
2015-04-08 10:55:00,49.26,49.29,49.26,49.28,5500.0,40.0001,40.0245,40.0001,40.0164,5500.0
2015-04-08 11:00:00,49.28,49.29,49.25,49.29,6100.0,40.0164,40.0245,39.992,40.0245,6100.0
2015-04-08 11:05:00,49.3,49.31,49.29,49.31,5500.0,40.0326,40.0407,40.0245,40.0407,5500.0
2015-04-08 11:10:00,49.32,49.34,49.32,49.33,13500.0,40.0489,40.0651,40.0489,40.057,13500.0
2015-04-08 11:15:00,49.34,49.38,49.34,49.37,34600.0,40.0651,40.0976,40.0651,40.0895,34600.0
2015-04-08 11:20:00,49.37,49.37,49.34,49.35,4900.0,40.0895,40.0895,40.0651,40.0732,4900.0
2015-04-08 11:25:00,49.34,49.34,49.31,49.33,5700.0,40.0651,40.0651,40.0407,40.057,5700.0
2015-04-08 11:30:00,49.34,49.35,49.32,49.33,13100.0,40.0651,40.0732,40.0489,40.057,13100.0
2015-04-08 11:35:00,49.33,49.39,49.33,49.39,10200.0,40.057,40.1057,40.057,40.1057,10200.0
2015-04-08 11:40:00,49.38,49.46,49.38,49.45,21700.0,40.0976,40.1626,40.0976,40.1544,21700.0
2015-04-08 11:45:00,49.45,49.47,49.45,49.46,7700.0,40.1544,40.1707,40.1544,40.1626,7700.0
2015-04-08 11:50:00,49.45,49.45,49.41,49.41,10700.0,40.1544,40.1544,40.122,40.122,10700.0
2015-04-08 11:55:00,49.41,49.41,49.38,49.39,33300.0,40.122,40.122,40.0976,40.1057,33300.0
2015-04-08 12:00:00,49.4,49.41,49.37,49.37,3300.0,40.1138,40.122,40.0895,40.0895,3300.0
2015-04-08 12:05:00,49.37,49.41,49.37,49.4,7100.0,40.0895,40.122,40.0895,40.1138,7100.0
2015-04-08 12:10:00,49.4,49.4,49.38,49.39,3700.0,40.1138,40.1138,40.0976,40.1057,3700.0
2015-04-08 12:15:00,49.4,49.4,49.37,49.37,8700.0,40.1138,40.1138,40.0895,40.0895,8700.0
2015-04-08 12:20:00,49.38,49.38,49.33,49.34,5600.0,40.0976,40.0976,40.057,40.0651,5600.0
2015-04-08 12:25:00,49.34,49.34,49.3,49.3,3600.0,40.0651,40.0651,40.0326,40.0326,3600.0
2015-04-08 12:30:00,49.3,49.34,49.3,49.33,6600.0,40.0326,40.0651,40.0326,40.057,6600.0
2015-04-08 12:35:00,49.34,49.35,49.31,49.34,7000.0,40.0651,40.0732,40.0407,40.0651,7000.0
2015-04-08 12:40:00,49.36,49.38,49.36,49.37,7300.0,40.0813,40.0976,40.0813,40.0895,7300.0
2015-04-08 12:45:00,49.37,49.38,49.35,49.37,15400.0,40.0895,40.0976,40.0732,40.0895,15400.0
2015-04-08 12:50:00,49.37,49.37,49.34,49.35,16100.0,40.0895,40.0895,40.0651,40.0732,16100.0
2015-04-08 12:55:00,49.35,49.37,49.35,49.37,8600.0,40.0732,40.0895,40.0732,40.0895,8600.0
2015-04-08 13:00:00,49.37,49.4,49.37,49.38,21700.0,40.0895,40.1138,40.0895,40.0976,21700.0
2015-04-08 13:05:00,49.39,49.41,49.38,49.41,11500.0,40.1057,40.122,40.0976,40.122,11500.0
2015-04-08 13:10:00,49.41,49.41,49.38,49.38,3200.0,40.122,40.122,40.0976,40.0976,3200.0
2015-04-08 13:15:00,49.38,49.38,49.34,49.36,36500.0,40.0976,40.0976,40.0651,40.0813,36500.0
2015-04-08 13:20:00,49.37,49.38,49.36,49.38,5000.0,40.0895,40.0976,40.0813,40.0976,5000.0
2015-04-08 13:25:00,49.38,49.4,49.38,49.39,4800.0,40.0976,40.1138,40.0976,40.1057,4800.0
2015-04-08 13:30:00,49.38,49.4,49.38,49.4,3300.0,40.0976,40.1138,40.0976,40.1138,3300.0
2015-04-08 13:35:00,49.39,49.39,49.37,49.38,12800.0,40.1057,40.1057,40.0895,40.0976,12800.0
2015-04-08 13:40:00,49.37,49.38,49.35,49.37,9900.0,40.0895,40.0976,40.0732,40.0895,9900.0
2015-04-08 13:45:00,49.37,49.38,49.36,49.37,8500.0,40.0895,40.0976,40.0813,40.0895,8500.0
2015-04-08 13:50:00,49.37,49.44,49.37,49.44,5100.0,40.0895,40.1463,40.0895,40.1463,5100.0
2015-04-08 13:55:00,49.43,49.44,49.41,49.43,13000.0,40.1382,40.1463,40.122,40.1382,13000.0
2015-04-08 14:00:00,49.43,49.43,49.3,49.34,81300.0,40.1382,40.1382,40.0326,40.0651,81300.0
2015-04-08 14:05:00,49.34,49.38,49.22,49.22,43200.0,40.0651,40.0976,39.9677,39.9677,43200.0
2015-04-08 14:10:00,49.22,49.44,49.21,49.42,104900.0,39.9677,40.1463,39.9595,40.1301,104900.0
2015-04-08 14:15:00,49.42,49.51,49.41,49.47,64300.0,40.1301,40.2032,40.122,40.1707,64300.0
2015-04-08 14:20:00,49.48,49.55,49.46,49.46,146200.0,40.1788,40.2356,40.1626,40.1626,146200.0
2015-04-08 14:25:00,49.46,49.47,49.42,49.43,24100.0,40.1626,40.1707,40.1301,40.1382,24100.0
2015-04-08 14:30:00,49.43,49.43,49.41,49.42,19900.0,40.1382,40.1382,40.122,40.1301,19900.0
2015-04-08 14:35:00,49.42,49.43,49.38,49.41,18400.0,40.1301,40.1382,40.0976,40.122,18400.0
2015-04-08 14:40:00,49.4,49.4,49.37,49.39,24300.0,40.1138,40.1138,40.0895,40.1057,24300.0
2015-04-08 14:45:00,49.39,49.43,49.39,49.43,9200.0,40.1057,40.1382,40.1057,40.1382,9200.0
2015-04-08 14:50:00,49.43,49.43,49.35,49.35,14000.0,40.1382,40.1382,40.0732,40.0732,14000.0
2015-04-08 14:55:00,49.35,49.37,49.34,49.37,12500.0,40.0732,40.0895,40.0651,40.0895,12500.0
2015-04-08 15:00:00,49.38,49.42,49.36,49.41,14800.0,40.0976,40.1301,40.0813,40.122,14800.0
2015-04-08 15:05:00,49.41,49.42,49.4,49.42,20600.0,40.122,40.1301,40.1138,40.1301,20600.0
2015-04-08 15:10:00,49.41,49.43,49.37,49.37,29000.0,40.122,40.1382,40.0895,40.0895,29000.0
2015-04-08 15:15:00,49.38,49.41,49.38,49.41,25200.0,40.0976,40.122,40.0976,40.122,25200.0
2015-04-08 15:20:00,49.41,49.41,49.37,49.39,19300.0,40.122,40.122,40.0895,40.1057,19300.0
2015-04-08 15:25:00,49.39,49.43,49.38,49.39,31500.0,40.1057,40.1382,40.0976,40.1057,31500.0
2015-04-08 15:30:00,49.39,49.4,49.35,49.37,24600.0,40.1057,40.1138,40.0732,40.0895,24600.0
2015-04-08 15:35:00,49.37,49.4,49.37,49.39,38100.0,40.0895,40.1138,40.0895,40.1057,38100.0
2015-04-08 15:40:00,49.4,49.43,49.37,49.39,60900.0,40.1138,40.1382,40.0895,40.1057,60900.0
2015-04-08 15:45:00,49.39,49.4,49.36,49.37,40800.0,40.1057,40.1138,40.0813,40.0895,40800.0
2015-04-08 15:50:00,49.38,49.4,49.37,49.39,33500.0,40.0976,40.1138,40.0895,40.1057,33500.0
2015-04-08 15:55:00,49.39,49.42,49.36,49.41,150100.0,40.1057,40.1301,40.0813,40.122,150100.0
2015-04-09 09:30:00,49.35,49.49,49.3,49.48,70200.0,40.0732,40.1869,40.0326,40.1788,70200.0
2015-04-09 09:35:00,49.49,49.56,49.49,49.54,82600.0,40.1869,40.2438,40.1869,40.2275,82600.0
2015-04-09 09:40:00,49.52,49.55,49.5,49.52,50400.0,40.2113,40.2356,40.195,40.2113,50400.0
2015-04-09 09:45:00,49.5,49.59,49.5,49.54,34100.0,40.195,40.2681,40.195,40.2275,34100.0
2015-04-09 09:50:00,49.53,49.53,49.38,49.38,126500.0,40.2194,40.2194,40.0976,40.0976,126500.0
2015-04-09 09:55:00,49.38,49.44,49.37,49.44,13800.0,40.0976,40.1463,40.0895,40.1463,13800.0
2015-04-09 10:00:00,49.47,49.56,49.47,49.56,58500.0,40.1707,40.2438,40.1707,40.2438,58500.0
2015-04-09 10:05:00,49.53,49.53,49.42,49.46,23000.0,40.2194,40.2194,40.1301,40.1626,23000.0
2015-04-09 10:10:00,49.44,49.52,49.42,49.5,20700.0,40.1463,40.2113,40.1301,40.195,20700.0
2015-04-09 10:15:00,49.5,49.51,49.43,49.44,20200.0,40.195,40.2032,40.1382,40.1463,20200.0
2015-04-09 10:20:00,49.44,49.51,49.42,49.46,21000.0,40.1463,40.2032,40.1301,40.1626,21000.0
2015-04-09 10:25:00,49.46,49.51,49.44,49.5,12100.0,40.1626,40.2032,40.1463,40.195,12100.0
2015-04-09 10:30:00,49.5,49.5,49.46,49.48,12000.0,40.195,40.195,40.1626,40.1788,12000.0
2015-04-09 10:35:00,49.48,49.48,49.44,49.48,13400.0,40.1788,40.1788,40.1463,40.1788,13400.0
2015-04-09 10:40:00,49.48,49.48,49.39,49.42,13500.0,40.1788,40.1788,40.1057,40.1301,13500.0
2015-04-09 10:45:00,49.4,49.42,49.38,49.42,7800.0,40.1138,40.1301,40.0976,40.1301,7800.0
2015-04-09 10:50:00,49.42,49.45,49.41,49.45,10300.0,40.1301,40.1544,40.122,40.1544,10300.0
2015-04-09 10:55:00,49.44,49.49,49.44,49.49,6500.0,40.1463,40.1869,40.1463,40.1869,6500.0
2015-04-09 11:00:00,49.48,49.5,49.46,49.49,7500.0,40.1788,40.195,40.1626,40.1869,7500.0
2015-04-09 11:05:00,49.48,49.48,49.46,49.47,10000.0,40.1788,40.1788,40.1626,40.1707,10000.0
2015-04-09 11:10:00,49.46,49.47,49.44,49.45,5500.0,40.1626,40.1707,40.1463,40.1544,5500.0
2015-04-09 11:15:00,49.46,49.46,49.41,49.42,6700.0,40.1626,40.1626,40.122,40.1301,6700.0
2015-04-09 11:20:00,49.42,49.46,49.39,49.45,10700.0,40.1301,40.1626,40.1057,40.1544,10700.0
2015-04-09 11:25:00,49.46,49.5,49.45,49.49,4800.0,40.1626,40.195,40.1544,40.1869,4800.0
2015-04-09 11:30:00,49.5,49.51,49.48,49.51,4900.0,40.195,40.2032,40.1788,40.2032,4900.0
2015-04-09 11:35:00,49.51,49.52,49.48,49.49,26200.0,40.2032,40.2113,40.1788,40.1869,26200.0
2015-04-09 11:40:00,49.48,49.54,49.48,49.53,31400.0,40.1788,40.2275,40.1788,40.2194,31400.0
2015-04-09 11:45:00,49.54,49.55,49.52,49.53,28900.0,40.2275,40.2356,40.2113,40.2194,28900.0
2015-04-09 11:50:00,49.53,49.55,49.52,49.52,27000.0,40.2194,40.2356,40.2113,40.2113,27000.0
2015-04-09 11:55:00,49.51,49.55,49.51,49.55,19800.0,40.2032,40.2356,40.2032,40.2356,19800.0
2015-04-09 12:00:00,49.55,49.55,49.53,49.54,5700.0,40.2356,40.2356,40.2194,40.2275,5700.0
2015-04-09 12:05:00,49.53,49.54,49.52,49.53,4200.0,40.2194,40.2275,40.2113,40.2194,4200.0
2015-04-09 12:10:00,49.53,49.55,49.53,49.55,5600.0,40.2194,40.2356,40.2194,40.2356,5600.0
2015-04-09 12:15:00,49.55,49.57,49.55,49.56,5200.0,40.2356,40.2519,40.2356,40.2438,5200.0
2015-04-09 12:20:00,49.55,49.58,49.55,49.58,11400.0,40.2356,40.26,40.2356,40.26,11400.0
2015-04-09 12:25:00,49.58,49.6,49.57,49.57,8700.0,40.26,40.2762,40.2519,40.2519,8700.0
2015-04-09 12:30:00,49.57,49.57,49.55,49.56,8400.0,40.2519,40.2519,40.2356,40.2438,8400.0
2015-04-09 12:35:00,49.56,49.57,49.55,49.55,13900.0,40.2438,40.2519,40.2356,40.2356,13900.0
2015-04-09 12:40:00,49.55,49.55,49.53,49.53,6700.0,40.2356,40.2356,40.2194,40.2194,6700.0
2015-04-09 12:45:00,49.54,49.56,49.53,49.54,5900.0,40.2275,40.2438,40.2194,40.2275,5900.0
2015-04-09 12:50:00,49.54,49.55,49.53,49.55,11500.0,40.2275,40.2356,40.2194,40.2356,11500.0
2015-04-09 12:55:00,49.55,49.56,49.53,49.54,11200.0,40.2356,40.2438,40.2194,40.2275,11200.0
2015-04-09 13:00:00,49.56,49.58,49.54,49.55,49200.0,40.2438,40.26,40.2275,40.2356,49200.0
2015-04-09 13:05:00,49.56,49.57,49.55,49.56,24900.0,40.2438,40.2519,40.2356,40.2438,24900.0
2015-04-09 13:10:00,49.57,49.58,49.57,49.57,5800.0,40.2519,40.26,40.2519,40.2519,5800.0
2015-04-09 13:15:00,49.57,49.59,49.56,49.59,8100.0,40.2519,40.2681,40.2438,40.2681,8100.0
2015-04-09 13:20:00,49.59,49.6,49.57,49.6,8800.0,40.2681,40.2762,40.2519,40.2762,8800.0
2015-04-09 13:25:00,49.6,49.6,49.58,49.58,7700.0,40.2762,40.2762,40.26,40.26,7700.0
2015-04-09 13:30:00,49.58,49.58,49.55,49.55,10200.0,40.26,40.26,40.2356,40.2356,10200.0
2015-04-09 13:35:00,49.55,49.57,49.53,49.54,36600.0,40.2356,40.2519,40.2194,40.2275,36600.0
2015-04-09 13:40:00,49.54,49.55,49.53,49.54,5200.0,40.2275,40.2356,40.2194,40.2275,5200.0
2015-04-09 13:45:00,49.54,49.56,49.54,49.56,20300.0,40.2275,40.2438,40.2275,40.2438,20300.0
2015-04-09 13:50:00,49.55,49.56,49.54,49.54,5800.0,40.2356,40.2438,40.2275,40.2275,5800.0
2015-04-09 13:55:00,49.52,49.53,49.51,49.52,4400.0,40.2113,40.2194,40.2032,40.2113,4400.0
2015-04-09 14:00:00,49.51,49.51,49.49,49.51,8100.0,40.2032,40.2032,40.1869,40.2032,8100.0
2015-04-09 14:05:00,49.5,49.52,49.5,49.51,6200.0,40.195,40.2113,40.195,40.2032,6200.0
2015-04-09 14:10:00,49.52,49.52,49.51,49.51,5400.0,40.2113,40.2113,40.2032,40.2032,5400.0
2015-04-09 14:15:00,49.51,49.55,49.51,49.53,5200.0,40.2032,40.2356,40.2032,40.2194,5200.0
2015-04-09 14:20:00,49.53,49.53,49.5,49.53,11900.0,40.2194,40.2194,40.195,40.2194,11900.0
2015-04-09 14:25:00,49.53,49.53,49.51,49.52,9400.0,40.2194,40.2194,40.2032,40.2113,9400.0
2015-04-09 14:30:00,49.52,49.52,49.5,49.5,5400.0,40.2113,40.2113,40.195,40.195,5400.0
2015-04-09 14:35:00,49.5,49.56,49.49,49.55,22800.0,40.195,40.2438,40.1869,40.2356,22800.0
2015-04-09 14:40:00,49.56,49.56,49.53,49.53,7500.0,40.2438,40.2438,40.2194,40.2194,7500.0
2015-04-09 14:45:00,49.53,49.54,49.52,49.52,5900.0,40.2194,40.2275,40.2113,40.2113,5900.0
2015-04-09 14:50:00,49.53,49.54,49.52,49.53,5800.0,40.2194,40.2275,40.2113,40.2194,5800.0
2015-04-09 14:55:00,49.54,49.57,49.54,49.56,14100.0,40.2275,40.2519,40.2275,40.2438,14100.0
2015-04-09 15:00:00,49.56,49.59,49.56,49.57,14300.0,40.2438,40.2681,40.2438,40.2519,14300.0
2015-04-09 15:05:00,49.58,49.58,49.53,49.54,5300.0,40.26,40.26,40.2194,40.2275,5300.0
2015-04-09 15:10:00,49.54,49.68,49.54,49.65,121100.0,40.2275,40.3412,40.2275,40.3168,121100.0
2015-04-09 15:15:00,49.64,49.64,49.6,49.61,22900.0,40.3087,40.3087,40.2762,40.2844,22900.0
2015-04-09 15:20:00,49.62,49.64,49.59,49.61,24500.0,40.2925,40.3087,40.2681,40.2844,24500.0
2015-04-09 15:25:00,49.61,49.64,49.59,49.63,27700.0,40.2844,40.3087,40.2681,40.3006,27700.0
2015-04-09 15:30:00,49.63,49.64,49.57,49.57,39300.0,40.3006,40.3087,40.2519,40.2519,39300.0
2015-04-09 15:35:00,49.57,49.58,49.55,49.56,36500.0,40.2519,40.26,40.2356,40.2438,36500.0
2015-04-09 15:40:00,49.56,49.58,49.56,49.57,30300.0,40.2438,40.26,40.2438,40.2519,30300.0
2015-04-09 15:45:00,49.56,49.59,49.55,49.56,90100.0,40.2438,40.2681,40.2356,40.2438,90100.0
2015-04-09 15:50:00,49.56,49.59,49.55,49.56,66000.0,40.2438,40.2681,40.2356,40.2438,66000.0
2015-04-09 15:55:00,49.55,49.59,49.55,49.55,126400.0,40.2356,40.2681,40.2356,40.2356,126400.0
2015-04-10 09:30:00,49.61,49.68,49.57,49.66,93800.0,40.2844,40.3412,40.2519,40.325,93800.0
2015-04-10 09:35:00,49.66,49.71,49.64,49.65,75500.0,40.325,40.3656,40.3087,40.3168,75500.0
2015-04-10 09:40:00,49.65,49.65,49.57,49.57,58400.0,40.3168,40.3168,40.2519,40.2519,58400.0
2015-04-10 09:45:00,49.57,49.58,49.5,49.57,30700.0,40.2519,40.26,40.195,40.2519,30700.0
2015-04-10 09:50:00,49.58,49.59,49.5,49.54,25500.0,40.26,40.2681,40.195,40.2275,25500.0
2015-04-10 09:55:00,49.54,49.56,49.51,49.51,12900.0,40.2275,40.2438,40.2032,40.2032,12900.0
2015-04-10 10:00:00,49.52,49.52,49.49,49.5,18200.0,40.2113,40.2113,40.1869,40.195,18200.0
2015-04-10 10:05:00,49.5,49.53,49.48,49.52,24600.0,40.195,40.2194,40.1788,40.2113,24600.0
2015-04-10 10:10:00,49.52,49.53,49.46,49.51,9000.0,40.2113,40.2194,40.1626,40.2032,9000.0
2015-04-10 10:15:00,49.5,49.51,49.48,49.49,6900.0,40.195,40.2032,40.1788,40.1869,6900.0
2015-04-10 10:20:00,49.49,49.53,49.48,49.53,13700.0,40.1869,40.2194,40.1788,40.2194,13700.0
2015-04-10 10:25:00,49.54,49.54,49.5,49.53,5100.0,40.2275,40.2275,40.195,40.2194,5100.0
2015-04-10 10:30:00,49.54,49.57,49.53,49.57,9500.0,40.2275,40.2519,40.2194,40.2519,9500.0
2015-04-10 10:35:00,49.56,49.59,49.56,49.58,9700.0,40.2438,40.2681,40.2438,40.26,9700.0
2015-04-10 10:40:00,49.58,49.58,49.55,49.56,5500.0,40.26,40.26,40.2356,40.2438,5500.0
2015-04-10 10:45:00,49.57,49.57,49.54,49.56,11500.0,40.2519,40.2519,40.2275,40.2438,11500.0
2015-04-10 10:50:00,49.56,49.59,49.54,49.55,46600.0,40.2438,40.2681,40.2275,40.2356,46600.0
2015-04-10 10:55:00,49.55,49.58,49.53,49.56,21800.0,40.2356,40.26,40.2194,40.2438,21800.0
2015-04-10 11:00:00,49.56,49.61,49.55,49.61,14800.0,40.2438,40.2844,40.2356,40.2844,14800.0
2015-04-10 11:05:00,49.61,49.62,49.58,49.59,13100.0,40.2844,40.2925,40.26,40.2681,13100.0
2015-04-10 11:10:00,49.58,49.59,49.57,49.58,5300.0,40.26,40.2681,40.2519,40.26,5300.0
2015-04-10 11:15:00,49.59,49.62,49.59,49.59,16000.0,40.2681,40.2925,40.2681,40.2681,16000.0
2015-04-10 11:20:00,49.6,49.62,49.6,49.61,3800.0,40.2762,40.2925,40.2762,40.2844,3800.0
2015-04-10 11:25:00,49.62,49.63,49.6,49.63,18200.0,40.2925,40.3006,40.2762,40.3006,18200.0
2015-04-10 11:30:00,49.63,49.64,49.6,49.62,24900.0,40.3006,40.3087,40.2762,40.2925,24900.0
2015-04-10 11:35:00,49.62,49.63,49.61,49.62,12300.0,40.2925,40.3006,40.2844,40.2925,12300.0
2015-04-10 11:40:00,49.62,49.64,49.61,49.64,8400.0,40.2925,40.3087,40.2844,40.3087,8400.0
2015-04-10 11:45:00,49.64,49.65,49.61,49.62,22800.0,40.3087,40.3168,40.2844,40.2925,22800.0
2015-04-10 11:50:00,49.63,49.63,49.6,49.61,6000.0,40.3006,40.3006,40.2762,40.2844,6000.0
2015-04-10 11:55:00,49.61,49.62,49.6,49.61,12900.0,40.2844,40.2925,40.2762,40.2844,12900.0
2015-04-10 12:00:00,49.62,49.62,49.6,49.6,8800.0,40.2925,40.2925,40.2762,40.2762,8800.0
2015-04-10 12:05:00,49.61,49.62,49.6,49.61,15300.0,40.2844,40.2925,40.2762,40.2844,15300.0
2015-04-10 12:10:00,49.61,49.62,49.59,49.59,19200.0,40.2844,40.2925,40.2681,40.2681,19200.0
2015-04-10 12:15:00,49.59,49.59,49.58,49.59,24600.0,40.2681,40.2681,40.26,40.2681,24600.0
2015-04-10 12:20:00,49.58,49.6,49.57,49.6,28600.0,40.26,40.2762,40.2519,40.2762,28600.0
2015-04-10 12:25:00,49.59,49.6,49.57,49.59,33900.0,40.2681,40.2762,40.2519,40.2681,33900.0
2015-04-10 12:30:00,49.58,49.59,49.57,49.58,7600.0,40.26,40.2681,40.2519,40.26,7600.0
2015-04-10 12:35:00,49.59,49.61,49.58,49.6,18400.0,40.2681,40.2844,40.26,40.2762,18400.0
2015-04-10 12:40:00,49.61,49.62,49.59,49.61,18400.0,40.2844,40.2925,40.2681,40.2844,18400.0
2015-04-10 12:45:00,49.62,49.62,49.59,49.61,28600.0,40.2925,40.2925,40.2681,40.2844,28600.0
2015-04-10 12:50:00,49.61,49.61,49.59,49.59,15100.0,40.2844,40.2844,40.2681,40.2681,15100.0
2015-04-10 12:55:00,49.59,49.59,49.58,49.58,13400.0,40.2681,40.2681,40.26,40.26,13400.0
2015-04-10 13:00:00,49.59,49.61,49.58,49.61,7000.0,40.2681,40.2844,40.26,40.2844,7000.0
2015-04-10 13:05:00,49.61,49.61,49.59,49.59,6200.0,40.2844,40.2844,40.2681,40.2681,6200.0
2015-04-10 13:10:00,49.6,49.6,49.59,49.59,3000.0,40.2762,40.2762,40.2681,40.2681,3000.0
2015-04-10 13:15:00,49.59,49.6,49.58,49.6,5400.0,40.2681,40.2762,40.26,40.2762,5400.0
2015-04-10 13:20:00,49.61,49.61,49.59,49.6,2300.0,40.2844,40.2844,40.2681,40.2762,2300.0
2015-04-10 13:25:00,49.6,49.6,49.57,49.59,18700.0,40.2762,40.2762,40.2519,40.2681,18700.0
2015-04-10 13:30:00,49.59,49.6,49.58,49.59,2100.0,40.2681,40.2762,40.26,40.2681,2100.0
2015-04-10 13:35:00,49.6,49.61,49.6,49.6,5800.0,40.2762,40.2844,40.2762,40.2762,5800.0
2015-04-10 13:40:00,49.6,49.61,49.59,49.59,4500.0,40.2762,40.2844,40.2681,40.2681,4500.0
2015-04-10 13:45:00,49.6,49.61,49.59,49.59,15500.0,40.2762,40.2844,40.2681,40.2681,15500.0
2015-04-10 13:50:00,49.6,49.62,49.6,49.6,4900.0,40.2762,40.2925,40.2762,40.2762,4900.0
2015-04-10 13:55:00,49.61,49.61,49.6,49.61,1000.0,40.2844,40.2844,40.2762,40.2844,1000.0
2015-04-10 14:00:00,49.61,49.61,49.6,49.61,6400.0,40.2844,40.2844,40.2762,40.2844,6400.0
2015-04-10 14:05:00,49.61,49.61,49.6,49.61,2300.0,40.2844,40.2844,40.2762,40.2844,2300.0
2015-04-10 14:10:00,49.62,49.64,49.61,49.63,8400.0,40.2925,40.3087,40.2844,40.3006,8400.0
2015-04-10 14:15:00,49.63,49.65,49.61,49.62,14000.0,40.3006,40.3168,40.2844,40.2925,14000.0
2015-04-10 14:20:00,49.63,49.64,49.6,49.61,5300.0,40.3006,40.3087,40.2762,40.2844,5300.0
2015-04-10 14:25:00,49.62,49.62,49.6,49.61,13200.0,40.2925,40.2925,40.2762,40.2844,13200.0
2015-04-10 14:30:00,49.61,49.62,49.6,49.6,18200.0,40.2844,40.2925,40.2762,40.2762,18200.0
2015-04-10 14:35:00,49.59,49.63,49.59,49.62,9700.0,40.2681,40.3006,40.2681,40.2925,9700.0
2015-04-10 14:40:00,49.63,49.66,49.61,49.65,12900.0,40.3006,40.325,40.2844,40.3168,12900.0
2015-04-10 14:45:00,49.66,49.66,49.64,49.64,12200.0,40.325,40.325,40.3087,40.3087,12200.0
2015-04-10 14:50:00,49.65,49.68,49.64,49.66,21000.0,40.3168,40.3412,40.3087,40.325,21000.0
2015-04-10 14:55:00,49.67,49.69,49.65,49.67,30600.0,40.3331,40.3493,40.3168,40.3331,30600.0
2015-04-10 15:00:00,49.67,49.67,49.65,49.66,10000.0,40.3331,40.3331,40.3168,40.325,10000.0
2015-04-10 15:05:00,49.66,49.68,49.65,49.67,10200.0,40.325,40.3412,40.3168,40.3331,10200.0
2015-04-10 15:10:00,49.67,49.68,49.66,49.67,18900.0,40.3331,40.3412,40.325,40.3331,18900.0
2015-04-10 15:15:00,49.68,49.68,49.63,49.64,17800.0,40.3412,40.3412,40.3006,40.3087,17800.0
2015-04-10 15:20:00,49.64,49.65,49.62,49.64,12800.0,40.3087,40.3168,40.2925,40.3087,12800.0
2015-04-10 15:25:00,49.64,49.66,49.62,49.66,12700.0,40.3087,40.325,40.2925,40.325,12700.0
2015-04-10 15:30:00,49.65,49.67,49.64,49.66,14600.0,40.3168,40.3331,40.3087,40.325,14600.0
2015-04-10 15:35:00,49.66,49.67,49.64,49.66,19300.0,40.325,40.3331,40.3087,40.325,19300.0
2015-04-10 15:40:00,49.66,49.68,49.66,49.67,25600.0,40.325,40.3412,40.325,40.3331,25600.0
2015-04-10 15:45:00,49.68,49.7,49.67,49.68,34400.0,40.3412,40.3574,40.3331,40.3412,34400.0
2015-04-10 15:50:00,49.68,49.69,49.66,49.69,97500.0,40.3412,40.3493,40.325,40.3493,97500.0
2015-04-10 15:55:00,49.68,49.69,49.67,49.69,130100.0,40.3412,40.3493,40.3331,40.3493,130100.0
2015-04-13 09:30:00,49.52,49.74,49.52,49.62,44000.0,40.2113,40.3899,40.2113,40.2925,44000.0
2015-04-13 09:35:00,49.62,49.64,49.55,49.64,26700.0,40.2925,40.3087,40.2356,40.3087,26700.0
2015-04-13 09:40:00,49.64,49.68,49.6,49.67,28400.0,40.3087,40.3412,40.2762,40.3331,28400.0
2015-04-13 09:45:00,49.68,49.69,49.65,49.65,25500.0,40.3412,40.3493,40.3168,40.3168,25500.0
2015-04-13 09:50:00,49.66,49.7,49.65,49.7,20500.0,40.325,40.3574,40.3168,40.3574,20500.0
2015-04-13 09:55:00,49.7,49.72,49.69,49.72,15100.0,40.3574,40.3737,40.3493,40.3737,15100.0
2015-04-13 10:00:00,49.72,49.72,49.67,49.68,18500.0,40.3737,40.3737,40.3331,40.3412,18500.0
2015-04-13 10:05:00,49.68,49.7,49.67,49.69,44000.0,40.3412,40.3574,40.3331,40.3493,44000.0
2015-04-13 10:10:00,49.7,49.72,49.68,49.71,12600.0,40.3574,40.3737,40.3412,40.3656,12600.0
2015-04-13 10:15:00,49.7,49.7,49.66,49.67,6900.0,40.3574,40.3574,40.325,40.3331,6900.0
2015-04-13 10:20:00,49.67,49.73,49.66,49.73,54300.0,40.3331,40.3818,40.325,40.3818,54300.0
2015-04-13 10:25:00,49.72,49.73,49.72,49.72,12500.0,40.3737,40.3818,40.3737,40.3737,12500.0
2015-04-13 10:30:00,49.73,49.74,49.72,49.74,6600.0,40.3818,40.3899,40.3737,40.3899,6600.0
2015-04-13 10:35:00,49.74,49.74,49.72,49.73,6200.0,40.3899,40.3899,40.3737,40.3818,6200.0
2015-04-13 10:40:00,49.73,49.74,49.72,49.72,4700.0,40.3818,40.3899,40.3737,40.3737,4700.0
2015-04-13 10:45:00,49.72,49.72,49.67,49.67,6200.0,40.3737,40.3737,40.3331,40.3331,6200.0
2015-04-13 10:50:00,49.68,49.69,49.66,49.68,14200.0,40.3412,40.3493,40.325,40.3412,14200.0
2015-04-13 10:55:00,49.68,49.71,49.67,49.68,9200.0,40.3412,40.3656,40.3331,40.3412,9200.0
2015-04-13 11:00:00,49.67,49.69,49.67,49.68,5700.0,40.3331,40.3493,40.3331,40.3412,5700.0
2015-04-13 11:05:00,49.68,49.7,49.68,49.7,8600.0,40.3412,40.3574,40.3412,40.3574,8600.0
2015-04-13 11:10:00,49.69,49.71,49.67,49.71,5000.0,40.3493,40.3656,40.3331,40.3656,5000.0
2015-04-13 11:15:00,49.71,49.72,49.69,49.69,1500.0,40.3656,40.3737,40.3493,40.3493,1500.0
2015-04-13 11:20:00,49.69,49.7,49.69,49.69,1400.0,40.3493,40.3574,40.3493,40.3493,1400.0
2015-04-13 11:25:00,49.7,49.7,49.69,49.69,3500.0,40.3574,40.3574,40.3493,40.3493,3500.0
2015-04-13 11:30:00,49.69,49.72,49.68,49.72,15500.0,40.3493,40.3737,40.3412,40.3737,15500.0
2015-04-13 11:35:00,49.73,49.75,49.73,49.73,1200.0,40.3818,40.398,40.3818,40.3818,1200.0
2015-04-13 11:40:00,49.73,49.73,49.7,49.72,6900.0,40.3818,40.3818,40.3574,40.3737,6900.0
2015-04-13 11:45:00,49.71,49.72,49.7,49.7,4300.0,40.3656,40.3737,40.3574,40.3574,4300.0
2015-04-13 11:50:00,49.7,49.71,49.67,49.68,7400.0,40.3574,40.3656,40.3331,40.3412,7400.0
2015-04-13 11:55:00,49.68,49.7,49.68,49.69,4700.0,40.3412,40.3574,40.3412,40.3493,4700.0
2015-04-13 12:00:00,49.69,49.7,49.68,49.68,6000.0,40.3493,40.3574,40.3412,40.3412,6000.0
2015-04-13 12:05:00,49.68,49.69,49.67,49.67,2900.0,40.3412,40.3493,40.3331,40.3331,2900.0
2015-04-13 12:10:00,49.66,49.68,49.65,49.67,7600.0,40.325,40.3412,40.3168,40.3331,7600.0
2015-04-13 12:15:00,49.67,49.69,49.66,49.66,4100.0,40.3331,40.3493,40.325,40.325,4100.0
2015-04-13 12:20:00,49.67,49.68,49.67,49.68,8400.0,40.3331,40.3412,40.3331,40.3412,8400.0
2015-04-13 12:25:00,49.67,49.68,49.65,49.68,4200.0,40.3331,40.3412,40.3168,40.3412,4200.0
2015-04-13 12:30:00,49.68,49.69,49.67,49.69,8300.0,40.3412,40.3493,40.3331,40.3493,8300.0
2015-04-13 12:35:00,49.69,49.7,49.69,49.7,500.0,40.3493,40.3574,40.3493,40.3574,500.0
2015-04-13 12:40:00,49.7,49.71,49.69,49.71,2100.0,40.3574,40.3656,40.3493,40.3656,2100.0
2015-04-13 12:45:00,49.71,49.73,49.71,49.72,7300.0,40.3656,40.3818,40.3656,40.3737,7300.0
2015-04-13 12:50:00,49.72,49.72,49.7,49.7,2100.0,40.3737,40.3737,40.3574,40.3574,2100.0
2015-04-13 12:55:00,49.71,49.71,49.69,49.71,2400.0,40.3656,40.3656,40.3493,40.3656,2400.0
2015-04-13 13:00:00,49.71,49.71,49.67,49.67,6300.0,40.3656,40.3656,40.3331,40.3331,6300.0
2015-04-13 13:05:00,49.67,49.67,49.63,49.64,15000.0,40.3331,40.3331,40.3006,40.3087,15000.0
2015-04-13 13:10:00,49.64,49.64,49.62,49.63,7200.0,40.3087,40.3087,40.2925,40.3006,7200.0
2015-04-13 13:15:00,49.64,49.64,49.62,49.62,1100.0,40.3087,40.3087,40.2925,40.2925,1100.0
2015-04-13 13:20:00,49.63,49.63,49.6,49.61,3100.0,40.3006,40.3006,40.2762,40.2844,3100.0
2015-04-13 13:25:00,49.59,49.6,49.59,49.59,3500.0,40.2681,40.2762,40.2681,40.2681,3500.0
2015-04-13 13:30:00,49.59,49.6,49.58,49.6,7500.0,40.2681,40.2762,40.26,40.2762,7500.0
2015-04-13 13:35:00,49.61,49.61,49.58,49.59,101000.0,40.2844,40.2844,40.26,40.2681,101000.0
2015-04-13 13:40:00,49.6,49.6,49.56,49.58,8600.0,40.2762,40.2762,40.2438,40.26,8600.0
2015-04-13 13:45:00,49.58,49.59,49.57,49.57,3900.0,40.26,40.2681,40.2519,40.2519,3900.0
2015-04-13 13:50:00,49.58,49.58,49.56,49.58,29200.0,40.26,40.26,40.2438,40.26,29200.0
2015-04-13 13:55:00,49.58,49.6,49.57,49.6,190100.0,40.26,40.2762,40.2519,40.2762,190100.0
2015-04-13 14:00:00,49.59,49.6,49.58,49.58,3300.0,40.2681,40.2762,40.26,40.26,3300.0
2015-04-13 14:05:00,49.59,49.59,49.56,49.58,10800.0,40.2681,40.2681,40.2438,40.26,10800.0
2015-04-13 14:10:00,49.58,49.59,49.55,49.56,4200.0,40.26,40.2681,40.2356,40.2438,4200.0
2015-04-13 14:15:00,49.56,49.57,49.55,49.57,3900.0,40.2438,40.2519,40.2356,40.2519,3900.0
2015-04-13 14:20:00,49.57,49.59,49.57,49.58,3500.0,40.2519,40.2681,40.2519,40.26,3500.0
2015-04-13 14:25:00,49.57,49.59,49.57,49.58,10500.0,40.2519,40.2681,40.2519,40.26,10500.0
2015-04-13 14:30:00,49.59,49.59,49.56,49.57,4100.0,40.2681,40.2681,40.2438,40.2519,4100.0
2015-04-13 14:35:00,49.56,49.61,49.56,49.6,14700.0,40.2438,40.2844,40.2438,40.2762,14700.0
2015-04-13 14:40:00,49.61,49.61,49.6,49.61,4100.0,40.2844,40.2844,40.2762,40.2844,4100.0
2015-04-13 14:45:00,49.6,49.61,49.55,49.56,20600.0,40.2762,40.2844,40.2356,40.2438,20600.0
2015-04-13 14:50:00,49.56,49.56,49.51,49.55,27000.0,40.2438,40.2438,40.2032,40.2356,27000.0
2015-04-13 14:55:00,49.55,49.55,49.52,49.53,26800.0,40.2356,40.2356,40.2113,40.2194,26800.0
2015-04-13 15:00:00,49.53,49.53,49.51,49.52,11400.0,40.2194,40.2194,40.2032,40.2113,11400.0
2015-04-13 15:05:00,49.51,49.56,49.5,49.55,27200.0,40.2032,40.2438,40.195,40.2356,27200.0
2015-04-13 15:10:00,49.54,49.55,49.53,49.54,5900.0,40.2275,40.2356,40.2194,40.2275,5900.0
2015-04-13 15:15:00,49.53,49.54,49.52,49.53,12900.0,40.2194,40.2275,40.2113,40.2194,12900.0
2015-04-13 15:20:00,49.53,49.54,49.5,49.51,13900.0,40.2194,40.2275,40.195,40.2032,13900.0
2015-04-13 15:25:00,49.5,49.51,49.48,49.5,40600.0,40.195,40.2032,40.1788,40.195,40600.0
2015-04-13 15:30:00,49.49,49.52,49.48,49.5,31200.0,40.1869,40.2113,40.1788,40.195,31200.0
2015-04-13 15:35:00,49.5,49.52,49.5,49.52,27900.0,40.195,40.2113,40.195,40.2113,27900.0
2015-04-13 15:40:00,49.51,49.54,49.51,49.53,33700.0,40.2032,40.2275,40.2032,40.2194,33700.0
2015-04-13 15:45:00,49.53,49.53,49.49,49.5,65400.0,40.2194,40.2194,40.1869,40.195,65400.0
2015-04-13 15:50:00,49.5,49.51,49.47,49.5,40600.0,40.195,40.2032,40.1707,40.195,40600.0
2015-04-13 15:55:00,49.5,49.52,49.49,49.49,90000.0,40.195,40.2113,40.1869,40.1869,90000.0
2015-04-14 09:30:00,49.4,49.65,49.4,49.59,100600.0,40.1138,40.3168,40.1138,40.2681,100600.0
2015-04-14 09:35:00,49.6,49.66,49.53,49.55,99100.0,40.2762,40.325,40.2194,40.2356,99100.0
2015-04-14 09:40:00,49.55,49.59,49.53,49.57,59300.0,40.2356,40.2681,40.2194,40.2519,59300.0
2015-04-14 09:45:00,49.58,49.59,49.53,49.55,60500.0,40.26,40.2681,40.2194,40.2356,60500.0
2015-04-14 09:50:00,49.56,49.61,49.55,49.56,44400.0,40.2438,40.2844,40.2356,40.2438,44400.0
2015-04-14 09:55:00,49.56,49.6,49.52,49.57,57800.0,40.2438,40.2762,40.2113,40.2519,57800.0
2015-04-14 10:00:00,49.56,49.56,49.44,49.44,49300.0,40.2438,40.2438,40.1463,40.1463,49300.0
2015-04-14 10:05:00,49.44,49.44,49.39,49.42,38800.0,40.1463,40.1463,40.1057,40.1301,38800.0
2015-04-14 10:10:00,49.42,49.5,49.4,49.48,31800.0,40.1301,40.195,40.1138,40.1788,31800.0
2015-04-14 10:15:00,49.47,49.5,49.46,49.47,45900.0,40.1707,40.195,40.1626,40.1707,45900.0
2015-04-14 10:20:00,49.47,49.47,49.43,49.45,43200.0,40.1707,40.1707,40.1382,40.1544,43200.0
2015-04-14 10:25:00,49.45,49.48,49.44,49.47,30300.0,40.1544,40.1788,40.1463,40.1707,30300.0
2015-04-14 10:30:00,49.48,49.48,49.41,49.41,45400.0,40.1788,40.1788,40.122,40.122,45400.0
2015-04-14 10:35:00,49.41,49.43,49.37,49.42,28300.0,40.122,40.1382,40.0895,40.1301,28300.0
2015-04-14 10:40:00,49.43,49.45,49.42,49.44,25200.0,40.1382,40.1544,40.1301,40.1463,25200.0
2015-04-14 10:45:00,49.45,49.48,49.44,49.47,19600.0,40.1544,40.1788,40.1463,40.1707,19600.0
2015-04-14 10:50:00,49.48,49.5,49.46,49.49,19100.0,40.1788,40.195,40.1626,40.1869,19100.0
2015-04-14 10:55:00,49.5,49.5,49.48,49.49,24200.0,40.195,40.195,40.1788,40.1869,24200.0
2015-04-14 11:00:00,49.49,49.51,49.48,49.51,18800.0,40.1869,40.2032,40.1788,40.2032,18800.0
2015-04-14 11:05:00,49.5,49.57,49.5,49.56,44900.0,40.195,40.2519,40.195,40.2438,44900.0
2015-04-14 11:10:00,49.56,49.64,49.56,49.63,42900.0,40.2438,40.3087,40.2438,40.3006,42900.0
2015-04-14 11:15:00,49.64,49.67,49.63,49.64,29300.0,40.3087,40.3331,40.3006,40.3087,29300.0
2015-04-14 11:20:00,49.64,49.65,49.62,49.62,14300.0,40.3087,40.3168,40.2925,40.2925,14300.0
2015-04-14 11:25:00,49.61,49.62,49.6,49.6,15900.0,40.2844,40.2925,40.2762,40.2762,15900.0
2015-04-14 11:30:00,49.59,49.65,49.59,49.64,25800.0,40.2681,40.3168,40.2681,40.3087,25800.0
2015-04-14 11:35:00,49.64,49.65,49.63,49.63,17900.0,40.3087,40.3168,40.3006,40.3006,17900.0
2015-04-14 11:40:00,49.64,49.66,49.63,49.65,25400.0,40.3087,40.325,40.3006,40.3168,25400.0
2015-04-14 11:45:00,49.65,49.67,49.62,49.62,14700.0,40.3168,40.3331,40.2925,40.2925,14700.0
2015-04-14 11:50:00,49.62,49.65,49.62,49.65,8100.0,40.2925,40.3168,40.2925,40.3168,8100.0
2015-04-14 11:55:00,49.64,49.65,49.64,49.65,7300.0,40.3087,40.3168,40.3087,40.3168,7300.0
2015-04-14 12:00:00,49.65,49.65,49.61,49.62,19300.0,40.3168,40.3168,40.2844,40.2925,19300.0
2015-04-14 12:05:00,49.62,49.66,49.62,49.65,10100.0,40.2925,40.325,40.2925,40.3168,10100.0
2015-04-14 12:10:00,49.64,49.64,49.63,49.63,13000.0,40.3087,40.3087,40.3006,40.3006,13000.0
2015-04-14 12:15:00,49.62,49.63,49.6,49.61,34600.0,40.2925,40.3006,40.2762,40.2844,34600.0
2015-04-14 12:20:00,49.61,49.62,49.6,49.61,18200.0,40.2844,40.2925,40.2762,40.2844,18200.0
2015-04-14 12:25:00,49.62,49.62,49.61,49.62,25300.0,40.2925,40.2925,40.2844,40.2925,25300.0
2015-04-14 12:30:00,49.62,49.69,49.62,49.69,49000.0,40.2925,40.3493,40.2925,40.3493,49000.0
2015-04-14 12:35:00,49.69,49.7,49.67,49.68,6200.0,40.3493,40.3574,40.3331,40.3412,6200.0
2015-04-14 12:40:00,49.68,49.69,49.66,49.66,11500.0,40.3412,40.3493,40.325,40.325,11500.0
2015-04-14 12:45:00,49.66,49.68,49.65,49.67,13500.0,40.325,40.3412,40.3168,40.3331,13500.0
2015-04-14 12:50:00,49.68,49.68,49.67,49.68,27600.0,40.3412,40.3412,40.3331,40.3412,27600.0
2015-04-14 12:55:00,49.67,49.69,49.66,49.66,17000.0,40.3331,40.3493,40.325,40.325,17000.0
2015-04-14 13:00:00,49.66,49.68,49.66,49.66,22200.0,40.325,40.3412,40.325,40.325,22200.0
2015-04-14 13:05:00,49.67,49.67,49.65,49.67,8500.0,40.3331,40.3331,40.3168,40.3331,8500.0
2015-04-14 13:10:00,49.67,49.69,49.66,49.67,6200.0,40.3331,40.3493,40.325,40.3331,6200.0
2015-04-14 13:15:00,49.66,49.68,49.65,49.67,38000.0,40.325,40.3412,40.3168,40.3331,38000.0
2015-04-14 13:20:00,49.68,49.69,49.67,49.68,11300.0,40.3412,40.3493,40.3331,40.3412,11300.0
2015-04-14 13:25:00,49.67,49.67,49.65,49.67,8700.0,40.3331,40.3331,40.3168,40.3331,8700.0
2015-04-14 13:30:00,49.67,49.71,49.67,49.68,15600.0,40.3331,40.3656,40.3331,40.3412,15600.0
2015-04-14 13:35:00,49.68,49.68,49.66,49.66,8700.0,40.3412,40.3412,40.325,40.325,8700.0
2015-04-14 13:40:00,49.65,49.67,49.65,49.66,4900.0,40.3168,40.3331,40.3168,40.325,4900.0
2015-04-14 13:45:00,49.66,49.67,49.65,49.66,3600.0,40.325,40.3331,40.3168,40.325,3600.0
2015-04-14 13:50:00,49.65,49.68,49.64,49.68,6200.0,40.3168,40.3412,40.3087,40.3412,6200.0
2015-04-14 13:55:00,49.67,49.68,49.66,49.67,2200.0,40.3331,40.3412,40.325,40.3331,2200.0
2015-04-14 14:00:00,49.67,49.67,49.64,49.67,14200.0,40.3331,40.3331,40.3087,40.3331,14200.0
2015-04-14 14:05:00,49.67,49.68,49.64,49.65,24600.0,40.3331,40.3412,40.3087,40.3168,24600.0
2015-04-14 14:10:00,49.64,49.64,49.61,49.64,6700.0,40.3087,40.3087,40.2844,40.3087,6700.0
2015-04-14 14:15:00,49.64,49.67,49.64,49.67,8200.0,40.3087,40.3331,40.3087,40.3331,8200.0
2015-04-14 14:20:00,49.66,49.68,49.66,49.66,6300.0,40.325,40.3412,40.325,40.325,6300.0
2015-04-14 14:25:00,49.67,49.72,49.66,49.71,16800.0,40.3331,40.3737,40.325,40.3656,16800.0
2015-04-14 14:30:00,49.72,49.73,49.71,49.72,4600.0,40.3737,40.3818,40.3656,40.3737,4600.0
2015-04-14 14:35:00,49.71,49.73,49.68,49.69,13400.0,40.3656,40.3818,40.3412,40.3493,13400.0
2015-04-14 14:40:00,49.68,49.7,49.68,49.69,26700.0,40.3412,40.3574,40.3412,40.3493,26700.0
2015-04-14 14:45:00,49.7,49.72,49.7,49.71,15200.0,40.3574,40.3737,40.3574,40.3656,15200.0
2015-04-14 14:50:00,49.71,49.72,49.7,49.71,8200.0,40.3656,40.3737,40.3574,40.3656,8200.0
2015-04-14 14:55:00,49.71,49.76,49.7,49.74,13400.0,40.3656,40.4062,40.3574,40.3899,13400.0
2015-04-14 15:00:00,49.75,49.79,49.75,49.77,26000.0,40.398,40.4305,40.398,40.4143,26000.0
2015-04-14 15:05:00,49.77,49.78,49.75,49.76,22100.0,40.4143,40.4224,40.398,40.4062,22100.0
2015-04-14 15:10:00,49.76,49.78,49.76,49.77,23900.0,40.4062,40.4224,40.4062,40.4143,23900.0
2015-04-14 15:15:00,49.77,49.78,49.76,49.76,4400.0,40.4143,40.4224,40.4062,40.4062,4400.0
2015-04-14 15:20:00,49.77,49.77,49.74,49.74,20500.0,40.4143,40.4143,40.3899,40.3899,20500.0
2015-04-14 15:25:00,49.75,49.75,49.71,49.73,9600.0,40.398,40.398,40.3656,40.3818,9600.0
2015-04-14 15:30:00,49.73,49.78,49.72,49.77,60000.0,40.3818,40.4224,40.3737,40.4143,60000.0
2015-04-14 15:35:00,49.77,49.77,49.72,49.74,29500.0,40.4143,40.4143,40.3737,40.3899,29500.0
2015-04-14 15:40:00,49.73,49.74,49.72,49.72,12900.0,40.3818,40.3899,40.3737,40.3737,12900.0
2015-04-14 15:45:00,49.73,49.74,49.7,49.71,37700.0,40.3818,40.3899,40.3574,40.3656,37700.0
2015-04-14 15:50:00,49.71,49.71,49.7,49.7,25700.0,40.3656,40.3656,40.3574,40.3574,25700.0
2015-04-14 15:55:00,49.7,49.73,49.66,49.73,112500.0,40.3574,40.3818,40.325,40.3818,112500.0
2015-04-15 09:30:00,49.82,49.95,49.82,49.94,120000.0,40.4549,40.5604,40.4549,40.5523,120000.0
2015-04-15 09:35:00,49.93,50.04,49.91,50.03,68500.0,40.5442,40.6335,40.528,40.6254,68500.0
2015-04-15 09:40:00,50.03,50.17,50.02,50.16,227300.0,40.6254,40.7391,40.6173,40.731,227300.0
2015-04-15 09:45:00,50.16,50.18,50.1,50.14,50000.0,40.731,40.7472,40.6822,40.7147,50000.0
2015-04-15 09:50:00,50.15,50.16,50.08,50.1,77400.0,40.7228,40.731,40.666,40.6822,77400.0
2015-04-15 09:55:00,50.1,50.11,50.06,50.09,36600.0,40.6822,40.6904,40.6498,40.6741,36600.0
2015-04-15 10:00:00,50.1,50.13,50.08,50.09,41400.0,40.6822,40.7066,40.666,40.6741,41400.0
2015-04-15 10:05:00,50.09,50.15,50.07,50.15,45400.0,40.6741,40.7228,40.6579,40.7228,45400.0
2015-04-15 10:10:00,50.15,50.18,50.14,50.18,10600.0,40.7228,40.7472,40.7147,40.7472,10600.0
2015-04-15 10:15:00,50.17,50.2,50.16,50.2,14800.0,40.7391,40.7634,40.731,40.7634,14800.0
2015-04-15 10:20:00,50.19,50.21,50.17,50.19,63000.0,40.7553,40.7716,40.7391,40.7553,63000.0
2015-04-15 10:25:00,50.19,50.19,50.13,50.14,8000.0,40.7553,40.7553,40.7066,40.7147,8000.0
2015-04-15 10:30:00,50.15,50.2,50.15,50.2,14400.0,40.7228,40.7634,40.7228,40.7634,14400.0
2015-04-15 10:35:00,50.2,50.21,50.17,50.19,69900.0,40.7634,40.7716,40.7391,40.7553,69900.0
2015-04-15 10:40:00,50.19,50.21,50.18,50.19,47800.0,40.7553,40.7716,40.7472,40.7553,47800.0
2015-04-15 10:45:00,50.2,50.22,50.18,50.22,8800.0,40.7634,40.7797,40.7472,40.7797,8800.0
2015-04-15 10:50:00,50.23,50.26,50.23,50.24,63100.0,40.7878,40.8122,40.7878,40.7959,63100.0
2015-04-15 10:55:00,50.24,50.25,50.21,50.25,33300.0,40.7959,40.804,40.7716,40.804,33300.0
2015-04-15 11:00:00,50.25,50.26,50.21,50.22,14700.0,40.804,40.8122,40.7716,40.7797,14700.0
2015-04-15 11:05:00,50.22,50.24,50.21,50.24,6000.0,40.7797,40.7959,40.7716,40.7959,6000.0
2015-04-15 11:10:00,50.24,50.24,50.22,50.22,3600.0,40.7959,40.7959,40.7797,40.7797,3600.0
2015-04-15 11:15:00,50.22,50.22,50.18,50.18,18500.0,40.7797,40.7797,40.7472,40.7472,18500.0
2015-04-15 11:20:00,50.19,50.2,50.17,50.2,32100.0,40.7553,40.7634,40.7391,40.7634,32100.0
2015-04-15 11:25:00,50.19,50.19,50.16,50.19,20100.0,40.7553,40.7553,40.731,40.7553,20100.0
2015-04-15 11:30:00,50.19,50.19,50.14,50.15,13600.0,40.7553,40.7553,40.7147,40.7228,13600.0
2015-04-15 11:35:00,50.15,50.17,50.14,50.15,21000.0,40.7228,40.7391,40.7147,40.7228,21000.0
2015-04-15 11:40:00,50.15,50.19,50.15,50.18,62100.0,40.7228,40.7553,40.7228,40.7472,62100.0
2015-04-15 11:45:00,50.18,50.18,50.15,50.15,13400.0,40.7472,40.7472,40.7228,40.7228,13400.0
2015-04-15 11:50:00,50.16,50.18,50.15,50.16,30400.0,40.731,40.7472,40.7228,40.731,30400.0
2015-04-15 11:55:00,50.16,50.2,50.16,50.19,23700.0,40.731,40.7634,40.731,40.7553,23700.0
2015-04-15 12:00:00,50.19,50.21,50.18,50.21,35000.0,40.7553,40.7716,40.7472,40.7716,35000.0
2015-04-15 12:05:00,50.21,50.21,50.19,50.19,9600.0,40.7716,40.7716,40.7553,40.7553,9600.0
2015-04-15 12:10:00,50.2,50.2,50.17,50.17,14900.0,40.7634,40.7634,40.7391,40.7391,14900.0
2015-04-15 12:15:00,50.18,50.19,50.16,50.19,7200.0,40.7472,40.7553,40.731,40.7553,7200.0
2015-04-15 12:20:00,50.19,50.2,50.18,50.18,8600.0,40.7553,40.7634,40.7472,40.7472,8600.0
2015-04-15 12:25:00,50.18,50.2,50.17,50.19,2400.0,40.7472,40.7634,40.7391,40.7553,2400.0
2015-04-15 12:30:00,50.18,50.19,50.13,50.13,16100.0,40.7472,40.7553,40.7066,40.7066,16100.0
2015-04-15 12:35:00,50.14,50.17,50.13,50.17,4500.0,40.7147,40.7391,40.7066,40.7391,4500.0
2015-04-15 12:40:00,50.17,50.18,50.17,50.17,20100.0,40.7391,40.7472,40.7391,40.7391,20100.0
2015-04-15 12:45:00,50.17,50.19,50.16,50.16,5900.0,40.7391,40.7553,40.731,40.731,5900.0
2015-04-15 12:50:00,50.16,50.2,50.15,50.2,10100.0,40.731,40.7634,40.7228,40.7634,10100.0
2015-04-15 12:55:00,50.19,50.21,50.19,50.2,12700.0,40.7553,40.7716,40.7553,40.7634,12700.0
2015-04-15 13:00:00,50.2,50.21,50.19,50.19,3800.0,40.7634,40.7716,40.7553,40.7553,3800.0
2015-04-15 13:05:00,50.18,50.22,50.18,50.21,30900.0,40.7472,40.7797,40.7472,40.7716,30900.0
2015-04-15 13:10:00,50.21,50.21,50.19,50.2,10500.0,40.7716,40.7716,40.7553,40.7634,10500.0
2015-04-15 13:15:00,50.21,50.25,50.2,50.23,16000.0,40.7716,40.804,40.7634,40.7878,16000.0
2015-04-15 13:20:00,50.23,50.24,50.22,50.24,26500.0,40.7878,40.7959,40.7797,40.7959,26500.0
2015-04-15 13:25:00,50.23,50.34,50.22,50.33,52800.0,40.7878,40.8771,40.7797,40.869,52800.0
2015-04-15 13:30:00,50.33,50.34,50.3,50.32,21700.0,40.869,40.8771,40.8446,40.8609,21700.0
2015-04-15 13:35:00,50.32,50.33,50.31,50.31,24900.0,40.8609,40.869,40.8528,40.8528,24900.0
2015-04-15 13:40:00,50.32,50.34,50.32,50.33,14700.0,40.8609,40.8771,40.8609,40.869,14700.0
2015-04-15 13:45:00,50.33,50.36,50.32,50.33,21000.0,40.869,40.8934,40.8609,40.869,21000.0
2015-04-15 13:50:00,50.33,50.34,50.29,50.3,8700.0,40.869,40.8771,40.8365,40.8446,8700.0
2015-04-15 13:55:00,50.3,50.31,50.29,50.31,7000.0,40.8446,40.8528,40.8365,40.8528,7000.0
2015-04-15 14:00:00,50.32,50.32,50.28,50.3,114700.0,40.8609,40.8609,40.8284,40.8446,114700.0
2015-04-15 14:05:00,50.31,50.34,50.31,50.34,11100.0,40.8528,40.8771,40.8528,40.8771,11100.0
2015-04-15 14:10:00,50.34,50.35,50.31,50.32,18600.0,40.8771,40.8853,40.8528,40.8609,18600.0
2015-04-15 14:15:00,50.33,50.34,50.32,50.33,11300.0,40.869,40.8771,40.8609,40.869,11300.0
2015-04-15 14:20:00,50.33,50.34,50.29,50.3,41900.0,40.869,40.8771,40.8365,40.8446,41900.0
2015-04-15 14:25:00,50.3,50.33,50.29,50.31,22400.0,40.8446,40.869,40.8365,40.8528,22400.0
2015-04-15 14:30:00,50.31,50.32,50.29,50.3,14900.0,40.8528,40.8609,40.8365,40.8446,14900.0
2015-04-15 14:35:00,50.3,50.31,50.28,50.31,66300.0,40.8446,40.8528,40.8284,40.8528,66300.0
2015-04-15 14:40:00,50.32,50.36,50.31,50.34,25600.0,40.8609,40.8934,40.8528,40.8771,25600.0
2015-04-15 14:45:00,50.35,50.37,50.34,50.37,17900.0,40.8853,40.9015,40.8771,40.9015,17900.0
2015-04-15 14:50:00,50.37,50.38,50.35,50.35,17700.0,40.9015,40.9096,40.8853,40.8853,17700.0
2015-04-15 14:55:00,50.34,50.36,50.33,50.35,12800.0,40.8771,40.8934,40.869,40.8853,12800.0
2015-04-15 15:00:00,50.35,50.36,50.32,50.33,68800.0,40.8853,40.8934,40.8609,40.869,68800.0
2015-04-15 15:05:00,50.33,50.33,50.31,50.32,20600.0,40.869,40.869,40.8528,40.8609,20600.0
2015-04-15 15:10:00,50.33,50.33,50.28,50.3,25300.0,40.869,40.869,40.8284,40.8446,25300.0
2015-04-15 15:15:00,50.29,50.32,50.29,50.32,25800.0,40.8365,40.8609,40.8365,40.8609,25800.0
2015-04-15 15:20:00,50.33,50.34,50.31,50.32,18400.0,40.869,40.8771,40.8528,40.8609,18400.0
2015-04-15 15:25:00,50.32,50.34,50.31,50.34,24600.0,40.8609,40.8771,40.8528,40.8771,24600.0
2015-04-15 15:30:00,50.33,50.35,50.32,50.33,23000.0,40.869,40.8853,40.8609,40.869,23000.0
2015-04-15 15:35:00,50.33,50.33,50.26,50.27,69400.0,40.869,40.869,40.8122,40.8203,69400.0
2015-04-15 15:40:00,50.27,50.28,50.24,50.24,117300.0,40.8203,40.8284,40.7959,40.7959,117300.0
2015-04-15 15:45:00,50.25,50.27,50.23,50.25,97900.0,40.804,40.8203,40.7878,40.804,97900.0
2015-04-15 15:50:00,50.25,50.26,50.23,50.23,70300.0,40.804,40.8122,40.7878,40.7878,70300.0
2015-04-15 15:55:00,50.23,50.25,50.2,50.21,296200.0,40.7878,40.804,40.7634,40.7716,296200.0
2015-04-16 09:30:00,50.2,50.22,50.12,50.15,145500.0,40.7634,40.7797,40.6985,40.7228,145500.0
2015-04-16 09:35:00,50.15,50.15,50.03,50.07,148900.0,40.7228,40.7228,40.6254,40.6579,148900.0
2015-04-16 09:40:00,50.06,50.12,50.04,50.12,80200.0,40.6498,40.6985,40.6335,40.6985,80200.0
2015-04-16 09:45:00,50.11,50.13,49.99,49.99,103900.0,40.6904,40.7066,40.5929,40.5929,103900.0
2015-04-16 09:50:00,49.99,50.06,49.98,50.05,51800.0,40.5929,40.6498,40.5848,40.6416,51800.0
2015-04-16 09:55:00,50.05,50.09,50.04,50.09,47600.0,40.6416,40.6741,40.6335,40.6741,47600.0
2015-04-16 10:00:00,50.08,50.09,50.04,50.04,10900.0,40.666,40.6741,40.6335,40.6335,10900.0
2015-04-16 10:05:00,50.04,50.05,49.97,49.98,60700.0,40.6335,40.6416,40.5767,40.5848,60700.0
2015-04-16 10:10:00,49.98,50.04,49.96,50.02,84800.0,40.5848,40.6335,40.5686,40.6173,84800.0
2015-04-16 10:15:00,50.03,50.03,49.98,50.01,40600.0,40.6254,40.6254,40.5848,40.6092,40600.0
2015-04-16 10:20:00,50.01,50.02,49.97,49.99,27400.0,40.6092,40.6173,40.5767,40.5929,27400.0
2015-04-16 10:25:00,49.98,49.99,49.96,49.97,33500.0,40.5848,40.5929,40.5686,40.5767,33500.0
2015-04-16 10:30:00,49.96,49.98,49.92,49.98,17600.0,40.5686,40.5848,40.5361,40.5848,17600.0
2015-04-16 10:35:00,49.98,50.04,49.97,50.03,8000.0,40.5848,40.6335,40.5767,40.6254,8000.0
2015-04-16 10:40:00,50.04,50.08,50.03,50.08,7200.0,40.6335,40.666,40.6254,40.666,7200.0
2015-04-16 10:45:00,50.08,50.16,50.07,50.14,8400.0,40.666,40.731,40.6579,40.7147,8400.0
2015-04-16 10:50:00,50.15,50.15,50.07,50.08,12500.0,40.7228,40.7228,40.6579,40.666,12500.0
2015-04-16 10:55:00,50.08,50.11,50.06,50.11,5300.0,40.666,40.6904,40.6498,40.6904,5300.0
2015-04-16 11:00:00,50.11,50.12,50.09,50.11,28600.0,40.6904,40.6985,40.6741,40.6904,28600.0
2015-04-16 11:05:00,50.12,50.13,50.09,50.11,11000.0,40.6985,40.7066,40.6741,40.6904,11000.0
2015-04-16 11:10:00,50.12,50.13,50.1,50.12,10800.0,40.6985,40.7066,40.6822,40.6985,10800.0
2015-04-16 11:15:00,50.12,50.14,50.12,50.14,27400.0,40.6985,40.7147,40.6985,40.7147,27400.0
2015-04-16 11:20:00,50.14,50.15,50.13,50.14,10100.0,40.7147,40.7228,40.7066,40.7147,10100.0
2015-04-16 11:25:00,50.15,50.15,50.08,50.1,14600.0,40.7228,40.7228,40.666,40.6822,14600.0
2015-04-16 11:30:00,50.11,50.12,50.09,50.09,22900.0,40.6904,40.6985,40.6741,40.6741,22900.0
2015-04-16 11:35:00,50.08,50.1,50.06,50.09,25000.0,40.666,40.6822,40.6498,40.6741,25000.0
2015-04-16 11:40:00,50.08,50.08,50.05,50.05,19400.0,40.666,40.666,40.6416,40.6416,19400.0
2015-04-16 11:45:00,50.06,50.08,50.06,50.07,8500.0,40.6498,40.666,40.6498,40.6579,8500.0
2015-04-16 11:50:00,50.06,50.07,50.05,50.05,7600.0,40.6498,40.6579,40.6416,40.6416,7600.0
2015-04-16 11:55:00,50.05,50.06,50.04,50.05,3400.0,40.6416,40.6498,40.6335,40.6416,3400.0
2015-04-16 12:00:00,50.05,50.07,50.04,50.06,6300.0,40.6416,40.6579,40.6335,40.6498,6300.0
2015-04-16 12:05:00,50.05,50.06,50.02,50.04,9400.0,40.6416,40.6498,40.6173,40.6335,9400.0
2015-04-16 12:10:00,50.03,50.08,50.03,50.08,6300.0,40.6254,40.666,40.6254,40.666,6300.0
2015-04-16 12:15:00,50.08,50.13,50.08,50.13,30800.0,40.666,40.7066,40.666,40.7066,30800.0
2015-04-16 12:20:00,50.13,50.14,50.09,50.09,11900.0,40.7066,40.7147,40.6741,40.6741,11900.0
2015-04-16 12:25:00,50.09,50.1,50.08,50.09,6500.0,40.6741,40.6822,40.666,40.6741,6500.0
2015-04-16 12:30:00,50.09,50.11,50.06,50.1,7400.0,40.6741,40.6904,40.6498,40.6822,7400.0
2015-04-16 12:35:00,50.11,50.11,50.06,50.08,7500.0,40.6904,40.6904,40.6498,40.666,7500.0
2015-04-16 12:40:00,50.08,50.09,50.05,50.09,40100.0,40.666,40.6741,40.6416,40.6741,40100.0
2015-04-16 12:45:00,50.09,50.09,50.06,50.06,30200.0,40.6741,40.6741,40.6498,40.6498,30200.0
2015-04-16 12:50:00,50.08,50.11,50.06,50.11,44000.0,40.666,40.6904,40.6498,40.6904,44000.0
2015-04-16 12:55:00,50.11,50.11,50.08,50.09,11600.0,40.6904,40.6904,40.666,40.6741,11600.0
2015-04-16 13:00:00,50.1,50.12,50.08,50.12,8300.0,40.6822,40.6985,40.666,40.6985,8300.0
2015-04-16 13:05:00,50.12,50.13,50.11,50.12,5400.0,40.6985,40.7066,40.6904,40.6985,5400.0
2015-04-16 13:10:00,50.12,50.13,50.11,50.13,37900.0,40.6985,40.7066,40.6904,40.7066,37900.0
2015-04-16 13:15:00,50.13,50.2,50.12,50.2,12700.0,40.7066,40.7634,40.6985,40.7634,12700.0
2015-04-16 13:20:00,50.2,50.21,50.18,50.19,11700.0,40.7634,40.7716,40.7472,40.7553,11700.0
2015-04-16 13:25:00,50.18,50.2,50.16,50.18,9200.0,40.7472,40.7634,40.731,40.7472,9200.0
2015-04-16 13:30:00,50.18,50.19,50.16,50.19,5300.0,40.7472,40.7553,40.731,40.7553,5300.0
2015-04-16 13:35:00,50.19,50.23,50.19,50.22,15800.0,40.7553,40.7878,40.7553,40.7797,15800.0
2015-04-16 13:40:00,50.21,50.25,50.21,50.23,25800.0,40.7716,40.804,40.7716,40.7878,25800.0
2015-04-16 13:45:00,50.24,50.31,50.23,50.31,47900.0,40.7959,40.8528,40.7878,40.8528,47900.0
2015-04-16 13:50:00,50.31,50.34,50.31,50.33,14900.0,40.8528,40.8771,40.8528,40.869,14900.0
2015-04-16 13:55:00,50.33,50.35,50.32,50.33,8700.0,40.869,40.8853,40.8609,40.869,8700.0
2015-04-16 14:00:00,50.33,50.33,50.3,50.3,13400.0,40.869,40.869,40.8446,40.8446,13400.0
2015-04-16 14:05:00,50.3,50.3,50.28,50.3,7600.0,40.8446,40.8446,40.8284,40.8446,7600.0
2015-04-16 14:10:00,50.3,50.33,50.29,50.33,13800.0,40.8446,40.869,40.8365,40.869,13800.0
2015-04-16 14:15:00,50.33,50.35,50.3,50.33,9400.0,40.869,40.8853,40.8446,40.869,9400.0
2015-04-16 14:20:00,50.32,50.33,50.27,50.27,12600.0,40.8609,40.869,40.8203,40.8203,12600.0
2015-04-16 14:25:00,50.29,50.29,50.26,50.29,6700.0,40.8365,40.8365,40.8122,40.8365,6700.0
2015-04-16 14:30:00,50.29,50.3,50.24,50.26,19500.0,40.8365,40.8446,40.7959,40.8122,19500.0
2015-04-16 14:35:00,50.27,50.3,50.25,50.26,6600.0,40.8203,40.8446,40.804,40.8122,6600.0
2015-04-16 14:40:00,50.26,50.28,50.26,50.26,4600.0,40.8122,40.8284,40.8122,40.8122,4600.0
2015-04-16 14:45:00,50.27,50.27,50.24,50.24,6000.0,40.8203,40.8203,40.7959,40.7959,6000.0
2015-04-16 14:50:00,50.24,50.24,50.22,50.22,10900.0,40.7959,40.7959,40.7797,40.7797,10900.0
2015-04-16 14:55:00,50.23,50.23,50.17,50.18,10400.0,40.7878,40.7878,40.7391,40.7472,10400.0
2015-04-16 15:00:00,50.18,50.21,50.17,50.2,21900.0,40.7472,40.7716,40.7391,40.7634,21900.0
2015-04-16 15:05:00,50.18,50.19,50.17,50.17,16100.0,40.7472,40.7553,40.7391,40.7391,16100.0
2015-04-16 15:10:00,50.18,50.19,50.15,50.16,7300.0,40.7472,40.7553,40.7228,40.731,7300.0
2015-04-16 15:15:00,50.16,50.16,50.13,50.13,7600.0,40.731,40.731,40.7066,40.7066,7600.0
2015-04-16 15:20:00,50.13,50.13,50.08,50.09,38500.0,40.7066,40.7066,40.666,40.6741,38500.0
2015-04-16 15:25:00,50.07,50.1,50.05,50.09,27000.0,40.6579,40.6822,40.6416,40.6741,27000.0
2015-04-16 15:30:00,50.09,50.12,50.09,50.12,12700.0,40.6741,40.6985,40.6741,40.6985,12700.0
2015-04-16 15:35:00,50.12,50.15,50.11,50.13,19100.0,40.6985,40.7228,40.6904,40.7066,19100.0
2015-04-16 15:40:00,50.15,50.15,50.1,50.12,26100.0,40.7228,40.7228,40.6822,40.6985,26100.0
2015-04-16 15:45:00,50.11,50.12,50.06,50.08,75900.0,40.6904,40.6985,40.6498,40.666,75900.0
2015-04-16 15:50:00,50.08,50.08,50.05,50.07,46300.0,40.666,40.666,40.6416,40.6579,46300.0
2015-04-16 15:55:00,50.07,50.09,50.05,50.08,99100.0,40.6579,40.6741,40.6416,40.666,99100.0
2015-04-17 09:30:00,49.8,49.96,49.72,49.76,271500.0,40.4386,40.5686,40.3737,40.4062,271500.0
2015-04-17 09:35:00,49.77,49.83,49.75,49.8,158700.0,40.4143,40.463,40.398,40.4386,158700.0
2015-04-17 09:40:00,49.8,49.84,49.72,49.77,267600.0,40.4386,40.4711,40.3737,40.4143,267600.0
2015-04-17 09:45:00,49.78,49.78,49.7,49.76,58500.0,40.4224,40.4224,40.3574,40.4062,58500.0
2015-04-17 09:50:00,49.75,49.79,49.74,49.78,93700.0,40.398,40.4305,40.3899,40.4224,93700.0
2015-04-17 09:55:00,49.78,49.78,49.69,49.69,24900.0,40.4224,40.4224,40.3493,40.3493,24900.0
2015-04-17 10:00:00,49.69,49.72,49.67,49.69,103700.0,40.3493,40.3737,40.3331,40.3493,103700.0
2015-04-17 10:05:00,49.68,49.68,49.61,49.65,61500.0,40.3412,40.3412,40.2844,40.3168,61500.0
2015-04-17 10:10:00,49.64,49.67,49.61,49.65,172300.0,40.3087,40.3331,40.2844,40.3168,172300.0
2015-04-17 10:15:00,49.65,49.71,49.6,49.66,40200.0,40.3168,40.3656,40.2762,40.325,40200.0
2015-04-17 10:20:00,49.66,49.7,49.64,49.7,53600.0,40.325,40.3574,40.3087,40.3574,53600.0
2015-04-17 10:25:00,49.69,49.69,49.62,49.66,25700.0,40.3493,40.3493,40.2925,40.325,25700.0
2015-04-17 10:30:00,49.66,49.75,49.65,49.75,21000.0,40.325,40.398,40.3168,40.398,21000.0
2015-04-17 10:35:00,49.75,49.79,49.75,49.78,28300.0,40.398,40.4305,40.398,40.4224,28300.0
2015-04-17 10:40:00,49.79,49.83,49.77,49.81,19000.0,40.4305,40.463,40.4143,40.4468,19000.0
2015-04-17 10:45:00,49.8,49.82,49.76,49.76,27100.0,40.4386,40.4549,40.4062,40.4062,27100.0
2015-04-17 10:50:00,49.76,49.77,49.72,49.73,23100.0,40.4062,40.4143,40.3737,40.3818,23100.0
2015-04-17 10:55:00,49.72,49.74,49.71,49.72,40600.0,40.3737,40.3899,40.3656,40.3737,40600.0
2015-04-17 11:00:00,49.72,49.72,49.65,49.66,22700.0,40.3737,40.3737,40.3168,40.325,22700.0
2015-04-17 11:05:00,49.65,49.68,49.63,49.68,20700.0,40.3168,40.3412,40.3006,40.3412,20700.0
2015-04-17 11:10:00,49.67,49.69,49.66,49.66,16700.0,40.3331,40.3493,40.325,40.325,16700.0
2015-04-17 11:15:00,49.66,49.7,49.65,49.69,12700.0,40.325,40.3574,40.3168,40.3493,12700.0
2015-04-17 11:20:00,49.7,49.75,49.7,49.73,10600.0,40.3574,40.398,40.3574,40.3818,10600.0
2015-04-17 11:25:00,49.73,49.76,49.71,49.75,23400.0,40.3818,40.4062,40.3656,40.398,23400.0
2015-04-17 11:30:00,49.75,49.77,49.73,49.76,12100.0,40.398,40.4143,40.3818,40.4062,12100.0
2015-04-17 11:35:00,49.77,49.78,49.69,49.7,131500.0,40.4143,40.4224,40.3493,40.3574,131500.0
2015-04-17 11:40:00,49.69,49.7,49.67,49.69,45200.0,40.3493,40.3574,40.3331,40.3493,45200.0
2015-04-17 11:45:00,49.69,49.73,49.69,49.73,21500.0,40.3493,40.3818,40.3493,40.3818,21500.0
2015-04-17 11:50:00,49.74,49.78,49.74,49.78,11200.0,40.3899,40.4224,40.3899,40.4224,11200.0
2015-04-17 11:55:00,49.78,49.8,49.77,49.77,14400.0,40.4224,40.4386,40.4143,40.4143,14400.0
2015-04-17 12:00:00,49.77,49.8,49.76,49.77,15600.0,40.4143,40.4386,40.4062,40.4143,15600.0
2015-04-17 12:05:00,49.77,49.77,49.73,49.75,10200.0,40.4143,40.4143,40.3818,40.398,10200.0
2015-04-17 12:10:00,49.76,49.77,49.73,49.77,19300.0,40.4062,40.4143,40.3818,40.4143,19300.0
2015-04-17 12:15:00,49.77,49.78,49.72,49.73,10800.0,40.4143,40.4224,40.3737,40.3818,10800.0
2015-04-17 12:20:00,49.74,49.77,49.71,49.71,31400.0,40.3899,40.4143,40.3656,40.3656,31400.0
2015-04-17 12:25:00,49.7,49.72,49.69,49.7,19100.0,40.3574,40.3737,40.3493,40.3574,19100.0
2015-04-17 12:30:00,49.7,49.74,49.69,49.73,22900.0,40.3574,40.3899,40.3493,40.3818,22900.0
2015-04-17 12:35:00,49.72,49.75,49.71,49.72,39900.0,40.3737,40.398,40.3656,40.3737,39900.0
2015-04-17 12:40:00,49.71,49.73,49.7,49.7,16700.0,40.3656,40.3818,40.3574,40.3574,16700.0
2015-04-17 12:45:00,49.71,49.75,49.69,49.75,9800.0,40.3656,40.398,40.3493,40.398,9800.0
2015-04-17 12:50:00,49.74,49.76,49.71,49.71,14100.0,40.3899,40.4062,40.3656,40.3656,14100.0
2015-04-17 12:55:00,49.72,49.75,49.71,49.74,12200.0,40.3737,40.398,40.3656,40.3899,12200.0
2015-04-17 13:00:00,49.74,49.77,49.72,49.76,6800.0,40.3899,40.4143,40.3737,40.4062,6800.0
2015-04-17 13:05:00,49.76,49.77,49.75,49.75,13300.0,40.4062,40.4143,40.398,40.398,13300.0
2015-04-17 13:10:00,49.74,49.75,49.72,49.72,11400.0,40.3899,40.398,40.3737,40.3737,11400.0
2015-04-17 13:15:00,49.72,49.74,49.7,49.73,19500.0,40.3737,40.3899,40.3574,40.3818,19500.0
2015-04-17 13:20:00,49.73,49.74,49.71,49.72,13700.0,40.3818,40.3899,40.3656,40.3737,13700.0
2015-04-17 13:25:00,49.72,49.73,49.66,49.67,20800.0,40.3737,40.3818,40.325,40.3331,20800.0
2015-04-17 13:30:00,49.66,49.67,49.62,49.62,23500.0,40.325,40.3331,40.2925,40.2925,23500.0
2015-04-17 13:35:00,49.61,49.67,49.61,49.63,24300.0,40.2844,40.3331,40.2844,40.3006,24300.0
2015-04-17 13:40:00,49.63,49.63,49.59,49.61,32400.0,40.3006,40.3006,40.2681,40.2844,32400.0
2015-04-17 13:45:00,49.61,49.63,49.57,49.61,27100.0,40.2844,40.3006,40.2519,40.2844,27100.0
2015-04-17 13:50:00,49.61,49.62,49.53,49.55,49100.0,40.2844,40.2925,40.2194,40.2356,49100.0
2015-04-17 13:55:00,49.53,49.53,49.47,49.49,78100.0,40.2194,40.2194,40.1707,40.1869,78100.0
2015-04-17 14:00:00,49.49,49.52,49.48,49.49,80500.0,40.1869,40.2113,40.1788,40.1869,80500.0
2015-04-17 14:05:00,49.48,49.51,49.45,49.46,41100.0,40.1788,40.2032,40.1544,40.1626,41100.0
2015-04-17 14:10:00,49.46,49.49,49.44,49.48,16700.0,40.1626,40.1869,40.1463,40.1788,16700.0
2015-04-17 14:15:00,49.48,49.52,49.45,49.51,58000.0,40.1788,40.2113,40.1544,40.2032,58000.0
2015-04-17 14:20:00,49.51,49.53,49.49,49.52,24800.0,40.2032,40.2194,40.1869,40.2113,24800.0
2015-04-17 14:25:00,49.52,49.55,49.51,49.53,15700.0,40.2113,40.2356,40.2032,40.2194,15700.0
2015-04-17 14:30:00,49.53,49.53,49.49,49.53,20200.0,40.2194,40.2194,40.1869,40.2194,20200.0
2015-04-17 14:35:00,49.52,49.57,49.52,49.55,13400.0,40.2113,40.2519,40.2113,40.2356,13400.0
2015-04-17 14:40:00,49.55,49.58,49.54,49.56,21500.0,40.2356,40.26,40.2275,40.2438,21500.0
2015-04-17 14:45:00,49.56,49.58,49.52,49.53,40300.0,40.2438,40.26,40.2113,40.2194,40300.0
2015-04-17 14:50:00,49.53,49.54,49.52,49.52,25800.0,40.2194,40.2275,40.2113,40.2113,25800.0
2015-04-17 14:55:00,49.53,49.56,49.53,49.54,18500.0,40.2194,40.2438,40.2194,40.2275,18500.0
2015-04-17 15:00:00,49.54,49.56,49.54,49.55,14000.0,40.2275,40.2438,40.2275,40.2356,14000.0
2015-04-17 15:05:00,49.54,49.55,49.51,49.53,22800.0,40.2275,40.2356,40.2032,40.2194,22800.0
2015-04-17 15:10:00,49.52,49.58,49.51,49.58,116300.0,40.2113,40.26,40.2032,40.26,116300.0
2015-04-17 15:15:00,49.58,49.59,49.56,49.56,28000.0,40.26,40.2681,40.2438,40.2438,28000.0
2015-04-17 15:20:00,49.56,49.57,49.51,49.53,27800.0,40.2438,40.2519,40.2032,40.2194,27800.0
2015-04-17 15:25:00,49.53,49.57,49.52,49.56,20000.0,40.2194,40.2519,40.2113,40.2438,20000.0
2015-04-17 15:30:00,49.57,49.66,49.56,49.66,100700.0,40.2519,40.325,40.2438,40.325,100700.0
2015-04-17 15:35:00,49.65,49.7,49.61,49.67,77200.0,40.3168,40.3574,40.2844,40.3331,77200.0
2015-04-17 15:40:00,49.68,49.68,49.64,49.65,32400.0,40.3412,40.3412,40.3087,40.3168,32400.0
2015-04-17 15:45:00,49.65,49.67,49.62,49.63,60700.0,40.3168,40.3331,40.2925,40.3006,60700.0
2015-04-17 15:50:00,49.63,49.65,49.62,49.63,65500.0,40.3006,40.3168,40.2925,40.3006,65500.0
2015-04-17 15:55:00,49.64,49.66,49.63,49.64,222100.0,40.3087,40.325,40.3006,40.3087,222100.0
2015-04-20 09:30:00,49.7,50.0,49.7,49.99,111300.0,40.3574,40.601,40.3574,40.5929,111300.0
2015-04-20 09:35:00,49.98,50.05,49.93,49.95,125600.0,40.5848,40.6416,40.5442,40.5604,125600.0
2015-04-20 09:40:00,49.95,50.0,49.92,49.99,57400.0,40.5604,40.601,40.5361,40.5929,57400.0
2015-04-20 09:45:00,49.99,50.04,49.97,50.01,121600.0,40.5929,40.6335,40.5767,40.6092,121600.0
2015-04-20 09:50:00,50.02,50.05,50.01,50.01,28500.0,40.6173,40.6416,40.6092,40.6092,28500.0
2015-04-20 09:55:00,50.01,50.03,49.98,50.0,15900.0,40.6092,40.6254,40.5848,40.601,15900.0
2015-04-20 10:00:00,50.01,50.04,49.94,49.96,117600.0,40.6092,40.6335,40.5523,40.5686,117600.0
2015-04-20 10:05:00,49.94,49.99,49.93,49.99,19600.0,40.5523,40.5929,40.5442,40.5929,19600.0
2015-04-20 10:10:00,49.99,49.99,49.91,49.92,27300.0,40.5929,40.5929,40.528,40.5361,27300.0
2015-04-20 10:15:00,49.92,49.94,49.91,49.91,11800.0,40.5361,40.5523,40.528,40.528,11800.0
2015-04-20 10:20:00,49.91,49.91,49.88,49.89,39500.0,40.528,40.528,40.5036,40.5117,39500.0
2015-04-20 10:25:00,49.89,49.9,49.84,49.86,17800.0,40.5117,40.5198,40.4711,40.4874,17800.0
2015-04-20 10:30:00,49.87,49.87,49.85,49.86,15200.0,40.4955,40.4955,40.4792,40.4874,15200.0
2015-04-20 10:35:00,49.87,49.87,49.84,49.84,23500.0,40.4955,40.4955,40.4711,40.4711,23500.0
2015-04-20 10:40:00,49.84,49.87,49.83,49.84,29100.0,40.4711,40.4955,40.463,40.4711,29100.0
2015-04-20 10:45:00,49.83,49.84,49.82,49.83,10500.0,40.463,40.4711,40.4549,40.463,10500.0
2015-04-20 10:50:00,49.83,49.86,49.82,49.86,20200.0,40.463,40.4874,40.4549,40.4874,20200.0
2015-04-20 10:55:00,49.86,49.9,49.86,49.89,27200.0,40.4874,40.5198,40.4874,40.5117,27200.0
2015-04-20 11:00:00,49.9,49.95,49.89,49.94,99800.0,40.5198,40.5604,40.5117,40.5523,99800.0
2015-04-20 11:05:00,49.95,49.96,49.93,49.93,17800.0,40.5604,40.5686,40.5442,40.5442,17800.0
2015-04-20 11:10:00,49.94,49.94,49.91,49.92,9400.0,40.5523,40.5523,40.528,40.5361,9400.0
2015-04-20 11:15:00,49.91,49.92,49.89,49.9,10000.0,40.528,40.5361,40.5117,40.5198,10000.0
2015-04-20 11:20:00,49.9,49.9,49.88,49.89,20800.0,40.5198,40.5198,40.5036,40.5117,20800.0
2015-04-20 11:25:00,49.89,49.91,49.88,49.89,36700.0,40.5117,40.528,40.5036,40.5117,36700.0
2015-04-20 11:30:00,49.89,49.92,49.88,49.91,10200.0,40.5117,40.5361,40.5036,40.528,10200.0
2015-04-20 11:35:00,49.91,49.94,49.91,49.93,18500.0,40.528,40.5523,40.528,40.5442,18500.0
2015-04-20 11:40:00,49.94,49.96,49.93,49.95,13900.0,40.5523,40.5686,40.5442,40.5604,13900.0
2015-04-20 11:45:00,49.96,49.97,49.95,49.97,13700.0,40.5686,40.5767,40.5604,40.5767,13700.0
2015-04-20 11:50:00,49.96,49.97,49.94,49.95,4700.0,40.5686,40.5767,40.5523,40.5604,4700.0
2015-04-20 11:55:00,49.95,49.97,49.94,49.97,18800.0,40.5604,40.5767,40.5523,40.5767,18800.0
2015-04-20 12:00:00,49.97,49.98,49.96,49.97,4700.0,40.5767,40.5848,40.5686,40.5767,4700.0
2015-04-20 12:05:00,49.97,49.98,49.95,49.96,12500.0,40.5767,40.5848,40.5604,40.5686,12500.0
2015-04-20 12:10:00,49.95,49.97,49.94,49.97,9900.0,40.5604,40.5767,40.5523,40.5767,9900.0
2015-04-20 12:15:00,49.97,50.01,49.96,50.01,1900.0,40.5767,40.6092,40.5686,40.6092,1900.0
2015-04-20 12:20:00,50.0,50.01,49.98,50.0,13600.0,40.601,40.6092,40.5848,40.601,13600.0
2015-04-20 12:25:00,50.0,50.03,49.99,50.03,12100.0,40.601,40.6254,40.5929,40.6254,12100.0
2015-04-20 12:30:00,50.02,50.02,49.98,49.98,6500.0,40.6173,40.6173,40.5848,40.5848,6500.0
2015-04-20 12:35:00,49.98,50.0,49.97,49.99,20800.0,40.5848,40.601,40.5767,40.5929,20800.0
2015-04-20 12:40:00,49.98,50.01,49.98,50.0,3500.0,40.5848,40.6092,40.5848,40.601,3500.0
2015-04-20 12:45:00,50.0,50.02,49.99,50.01,10800.0,40.601,40.6173,40.5929,40.6092,10800.0
2015-04-20 12:50:00,50.02,50.02,50.0,50.01,9500.0,40.6173,40.6173,40.601,40.6092,9500.0
2015-04-20 12:55:00,50.0,50.0,49.98,49.99,6600.0,40.601,40.601,40.5848,40.5929,6600.0
2015-04-20 13:00:00,50.0,50.01,49.99,50.01,1700.0,40.601,40.6092,40.5929,40.6092,1700.0
2015-04-20 13:05:00,50.01,50.02,50.0,50.01,4200.0,40.6092,40.6173,40.601,40.6092,4200.0
2015-04-20 13:10:00,50.01,50.02,50.0,50.01,2900.0,40.6092,40.6173,40.601,40.6092,2900.0
2015-04-20 13:15:00,50.01,50.01,49.98,49.98,7300.0,40.6092,40.6092,40.5848,40.5848,7300.0
2015-04-20 13:20:00,49.99,50.0,49.95,49.96,13400.0,40.5929,40.601,40.5604,40.5686,13400.0
2015-04-20 13:25:00,49.97,49.98,49.96,49.98,5400.0,40.5767,40.5848,40.5686,40.5848,5400.0
2015-04-20 13:30:00,49.98,49.98,49.95,49.95,4700.0,40.5848,40.5848,40.5604,40.5604,4700.0
2015-04-20 13:35:00,49.94,49.96,49.94,49.95,6600.0,40.5523,40.5686,40.5523,40.5604,6600.0
2015-04-20 13:40:00,49.95,49.95,49.93,49.94,4900.0,40.5604,40.5604,40.5442,40.5523,4900.0
2015-04-20 13:45:00,49.94,49.94,49.91,49.93,4800.0,40.5523,40.5523,40.528,40.5442,4800.0
2015-04-20 13:50:00,49.92,49.94,49.92,49.93,14900.0,40.5361,40.5523,40.5361,40.5442,14900.0
2015-04-20 13:55:00,49.93,49.94,49.87,49.88,18100.0,40.5442,40.5523,40.4955,40.5036,18100.0
2015-04-20 14:00:00,49.88,49.92,49.88,49.91,12100.0,40.5036,40.5361,40.5036,40.528,12100.0
2015-04-20 14:05:00,49.9,49.9,49.86,49.86,9000.0,40.5198,40.5198,40.4874,40.4874,9000.0
2015-04-20 14:10:00,49.86,49.87,49.84,49.86,28200.0,40.4874,40.4955,40.4711,40.4874,28200.0
2015-04-20 14:15:00,49.86,49.89,49.85,49.88,12900.0,40.4874,40.5117,40.4792,40.5036,12900.0
2015-04-20 14:20:00,49.88,49.9,49.87,49.9,15500.0,40.5036,40.5198,40.4955,40.5198,15500.0
2015-04-20 14:25:00,49.91,49.91,49.89,49.9,9100.0,40.528,40.528,40.5117,40.5198,9100.0
2015-04-20 14:30:00,49.89,49.9,49.89,49.89,2700.0,40.5117,40.5198,40.5117,40.5117,2700.0
2015-04-20 14:35:00,49.89,49.9,49.88,49.9,1900.0,40.5117,40.5198,40.5036,40.5198,1900.0
2015-04-20 14:40:00,49.91,49.92,49.9,49.9,3700.0,40.528,40.5361,40.5198,40.5198,3700.0
2015-04-20 14:45:00,49.9,49.92,49.89,49.9,7400.0,40.5198,40.5361,40.5117,40.5198,7400.0
2015-04-20 14:50:00,49.91,49.92,49.88,49.89,8600.0,40.528,40.5361,40.5036,40.5117,8600.0
2015-04-20 14:55:00,49.88,49.92,49.88,49.91,11700.0,40.5036,40.5361,40.5036,40.528,11700.0
2015-04-20 15:00:00,49.92,49.96,49.92,49.96,19500.0,40.5361,40.5686,40.5361,40.5686,19500.0
2015-04-20 15:05:00,49.95,49.97,49.94,49.96,11000.0,40.5604,40.5767,40.5523,40.5686,11000.0
2015-04-20 15:10:00,49.96,49.98,49.95,49.96,13800.0,40.5686,40.5848,40.5604,40.5686,13800.0
2015-04-20 15:15:00,49.96,49.99,49.96,49.98,4100.0,40.5686,40.5929,40.5686,40.5848,4100.0
2015-04-20 15:20:00,49.98,49.99,49.97,49.97,15800.0,40.5848,40.5929,40.5767,40.5767,15800.0
2015-04-20 15:25:00,49.98,49.99,49.95,49.97,86900.0,40.5848,40.5929,40.5604,40.5767,86900.0
2015-04-20 15:30:00,49.98,50.01,49.97,49.97,49200.0,40.5848,40.6092,40.5767,40.5767,49200.0
2015-04-20 15:35:00,49.97,49.99,49.94,49.95,45600.0,40.5767,40.5929,40.5523,40.5604,45600.0
2015-04-20 15:40:00,49.95,49.96,49.94,49.95,80600.0,40.5604,40.5686,40.5523,40.5604,80600.0
2015-04-20 15:45:00,49.94,49.97,49.93,49.96,52400.0,40.5523,40.5767,40.5442,40.5686,52400.0
2015-04-20 15:50:00,49.97,49.98,49.95,49.98,53400.0,40.5767,40.5848,40.5604,40.5848,53400.0
2015-04-20 15:55:00,49.97,49.99,49.95,49.98,120200.0,40.5767,40.5929,40.5604,40.5848,120200.0
2015-04-21 09:30:00,50.11,50.11,49.84,49.84,231700.0,40.6904,40.6904,40.4711,40.4711,231700.0
2015-04-21 09:35:00,49.85,49.85,49.71,49.76,167700.0,40.4792,40.4792,40.3656,40.4062,167700.0
2015-04-21 09:40:00,49.75,49.75,49.65,49.72,144300.0,40.398,40.398,40.3168,40.3737,144300.0
2015-04-21 09:45:00,49.72,49.75,49.64,49.64,76500.0,40.3737,40.398,40.3087,40.3087,76500.0
2015-04-21 09:50:00,49.66,49.68,49.63,49.64,42300.0,40.325,40.3412,40.3006,40.3087,42300.0
2015-04-21 09:55:00,49.64,49.64,49.57,49.57,70600.0,40.3087,40.3087,40.2519,40.2519,70600.0
2015-04-21 10:00:00,49.58,49.6,49.5,49.5,274400.0,40.26,40.2762,40.195,40.195,274400.0
2015-04-21 10:05:00,49.51,49.57,49.5,49.57,196700.0,40.2032,40.2519,40.195,40.2519,196700.0
2015-04-21 10:10:00,49.57,49.61,49.57,49.61,99000.0,40.2519,40.2844,40.2519,40.2844,99000.0
2015-04-21 10:15:00,49.6,49.64,49.58,49.63,17400.0,40.2762,40.3087,40.26,40.3006,17400.0
2015-04-21 10:20:00,49.63,49.65,49.59,49.63,33900.0,40.3006,40.3168,40.2681,40.3006,33900.0
2015-04-21 10:25:00,49.64,49.65,49.6,49.61,10600.0,40.3087,40.3168,40.2762,40.2844,10600.0
2015-04-21 10:30:00,49.61,49.65,49.58,49.64,43100.0,40.2844,40.3168,40.26,40.3087,43100.0
2015-04-21 10:35:00,49.63,49.67,49.63,49.64,49900.0,40.3006,40.3331,40.3006,40.3087,49900.0
2015-04-21 10:40:00,49.64,49.65,49.57,49.61,20500.0,40.3087,40.3168,40.2519,40.2844,20500.0
2015-04-21 10:45:00,49.62,49.64,49.61,49.62,13400.0,40.2925,40.3087,40.2844,40.2925,13400.0
2015-04-21 10:50:00,49.62,49.66,49.6,49.64,39200.0,40.2925,40.325,40.2762,40.3087,39200.0
2015-04-21 10:55:00,49.65,49.65,49.61,49.62,13300.0,40.3168,40.3168,40.2844,40.2925,13300.0
2015-04-21 11:00:00,49.61,49.67,49.61,49.67,41000.0,40.2844,40.3331,40.2844,40.3331,41000.0
2015-04-21 11:05:00,49.67,49.68,49.64,49.65,7500.0,40.3331,40.3412,40.3087,40.3168,7500.0
2015-04-21 11:10:00,49.65,49.65,49.62,49.62,9800.0,40.3168,40.3168,40.2925,40.2925,9800.0
2015-04-21 11:15:00,49.63,49.65,49.63,49.64,5600.0,40.3006,40.3168,40.3006,40.3087,5600.0
2015-04-21 11:20:00,49.63,49.63,49.57,49.58,15000.0,40.3006,40.3006,40.2519,40.26,15000.0
2015-04-21 11:25:00,49.57,49.61,49.56,49.59,12300.0,40.2519,40.2844,40.2438,40.2681,12300.0
2015-04-21 11:30:00,49.58,49.61,49.52,49.53,24900.0,40.26,40.2844,40.2113,40.2194,24900.0
2015-04-21 11:35:00,49.52,49.54,49.5,49.52,110900.0,40.2113,40.2275,40.195,40.2113,110900.0
2015-04-21 11:40:00,49.52,49.54,49.5,49.5,34700.0,40.2113,40.2275,40.195,40.195,34700.0
2015-04-21 11:45:00,49.49,49.49,49.42,49.45,52500.0,40.1869,40.1869,40.1301,40.1544,52500.0
2015-04-21 11:50:00,49.45,49.47,49.43,49.47,24800.0,40.1544,40.1707,40.1382,40.1707,24800.0
2015-04-21 11:55:00,49.48,49.5,49.46,49.49,15400.0,40.1788,40.195,40.1626,40.1869,15400.0
2015-04-21 12:00:00,49.5,49.51,49.47,49.48,11600.0,40.195,40.2032,40.1707,40.1788,11600.0
2015-04-21 12:05:00,49.49,49.52,49.47,49.52,51700.0,40.1869,40.2113,40.1707,40.2113,51700.0
2015-04-21 12:10:00,49.53,49.54,49.51,49.54,8200.0,40.2194,40.2275,40.2032,40.2275,8200.0
2015-04-21 12:15:00,49.54,49.57,49.53,49.55,12700.0,40.2275,40.2519,40.2194,40.2356,12700.0
2015-04-21 12:20:00,49.54,49.56,49.53,49.55,7000.0,40.2275,40.2438,40.2194,40.2356,7000.0
2015-04-21 12:25:00,49.56,49.58,49.55,49.56,13800.0,40.2438,40.26,40.2356,40.2438,13800.0
2015-04-21 12:30:00,49.56,49.59,49.55,49.57,87500.0,40.2438,40.2681,40.2356,40.2519,87500.0
2015-04-21 12:35:00,49.56,49.58,49.55,49.58,157400.0,40.2438,40.26,40.2356,40.26,157400.0
2015-04-21 12:40:00,49.57,49.57,49.52,49.53,15600.0,40.2519,40.2519,40.2113,40.2194,15600.0
2015-04-21 12:45:00,49.53,49.54,49.51,49.52,122200.0,40.2194,40.2275,40.2032,40.2113,122200.0
2015-04-21 12:50:00,49.52,49.53,49.51,49.52,36400.0,40.2113,40.2194,40.2032,40.2113,36400.0
2015-04-21 12:55:00,49.53,49.53,49.51,49.53,13300.0,40.2194,40.2194,40.2032,40.2194,13300.0
2015-04-21 13:00:00,49.53,49.56,49.53,49.54,7900.0,40.2194,40.2438,40.2194,40.2275,7900.0
2015-04-21 13:05:00,49.54,49.55,49.53,49.55,7500.0,40.2275,40.2356,40.2194,40.2356,7500.0
2015-04-21 13:10:00,49.54,49.6,49.53,49.6,37700.0,40.2275,40.2762,40.2194,40.2762,37700.0
2015-04-21 13:15:00,49.6,49.6,49.58,49.58,8300.0,40.2762,40.2762,40.26,40.26,8300.0
2015-04-21 13:20:00,49.59,49.59,49.57,49.59,15100.0,40.2681,40.2681,40.2519,40.2681,15100.0
2015-04-21 13:25:00,49.58,49.59,49.57,49.58,7800.0,40.26,40.2681,40.2519,40.26,7800.0
2015-04-21 13:30:00,49.58,49.6,49.56,49.58,23100.0,40.26,40.2762,40.2438,40.26,23100.0
2015-04-21 13:35:00,49.59,49.59,49.51,49.52,243000.0,40.2681,40.2681,40.2032,40.2113,243000.0
2015-04-21 13:40:00,49.52,49.53,49.49,49.52,84300.0,40.2113,40.2194,40.1869,40.2113,84300.0
2015-04-21 13:45:00,49.52,49.55,49.52,49.52,15100.0,40.2113,40.2356,40.2113,40.2113,15100.0
2015-04-21 13:50:00,49.52,49.52,49.5,49.52,19700.0,40.2113,40.2113,40.195,40.2113,19700.0
2015-04-21 13:55:00,49.52,49.53,49.49,49.49,26200.0,40.2113,40.2194,40.1869,40.1869,26200.0
2015-04-21 14:00:00,49.49,49.49,49.46,49.47,28300.0,40.1869,40.1869,40.1626,40.1707,28300.0
2015-04-21 14:05:00,49.47,49.49,49.44,49.48,73200.0,40.1707,40.1869,40.1463,40.1788,73200.0
2015-04-21 14:10:00,49.48,49.49,49.47,49.49,28100.0,40.1788,40.1869,40.1707,40.1869,28100.0
2015-04-21 14:15:00,49.49,49.55,49.48,49.54,22600.0,40.1869,40.2356,40.1788,40.2275,22600.0
2015-04-21 14:20:00,49.54,49.58,49.53,49.55,30300.0,40.2275,40.26,40.2194,40.2356,30300.0
2015-04-21 14:25:00,49.56,49.6,49.55,49.59,30000.0,40.2438,40.2762,40.2356,40.2681,30000.0
2015-04-21 14:30:00,49.6,49.62,49.6,49.6,25400.0,40.2762,40.2925,40.2762,40.2762,25400.0
2015-04-21 14:35:00,49.6,49.6,49.57,49.59,20200.0,40.2762,40.2762,40.2519,40.2681,20200.0
2015-04-21 14:40:00,49.6,49.61,49.59,49.59,7300.0,40.2762,40.2844,40.2681,40.2681,7300.0
2015-04-21 14:45:00,49.6,49.65,49.59,49.64,25000.0,40.2762,40.3168,40.2681,40.3087,25000.0
2015-04-21 14:50:00,49.64,49.65,49.61,49.61,10500.0,40.3087,40.3168,40.2844,40.2844,10500.0
2015-04-21 14:55:00,49.61,49.62,49.59,49.61,54900.0,40.2844,40.2925,40.2681,40.2844,54900.0
2015-04-21 15:00:00,49.62,49.64,49.6,49.61,23500.0,40.2925,40.3087,40.2762,40.2844,23500.0
2015-04-21 15:05:00,49.61,49.64,49.6,49.63,11900.0,40.2844,40.3087,40.2762,40.3006,11900.0
2015-04-21 15:10:00,49.63,49.64,49.61,49.62,13600.0,40.3006,40.3087,40.2844,40.2925,13600.0
2015-04-21 15:15:00,49.62,49.63,49.59,49.6,11300.0,40.2925,40.3006,40.2681,40.2762,11300.0
2015-04-21 15:20:00,49.6,49.62,49.58,49.62,14300.0,40.2762,40.2925,40.26,40.2925,14300.0
2015-04-21 15:25:00,49.61,49.62,49.57,49.58,16800.0,40.2844,40.2925,40.2519,40.26,16800.0
2015-04-21 15:30:00,49.58,49.59,49.55,49.56,24000.0,40.26,40.2681,40.2356,40.2438,24000.0
2015-04-21 15:35:00,49.56,49.58,49.54,49.58,20000.0,40.2438,40.26,40.2275,40.26,20000.0
2015-04-21 15:40:00,49.57,49.61,49.56,49.57,54900.0,40.2519,40.2844,40.2438,40.2519,54900.0
2015-04-21 15:45:00,49.57,49.59,49.56,49.57,56200.0,40.2519,40.2681,40.2438,40.2519,56200.0
2015-04-21 15:50:00,49.57,49.6,49.56,49.59,47500.0,40.2519,40.2762,40.2438,40.2681,47500.0
2015-04-21 15:55:00,49.59,49.62,49.59,49.61,197700.0,40.2681,40.2925,40.2681,40.2844,197700.0
2015-04-22 09:30:00,49.73,49.73,49.52,49.57,73700.0,40.3818,40.3818,40.2113,40.2519,73700.0
2015-04-22 09:35:00,49.55,49.55,49.43,49.46,93400.0,40.2356,40.2356,40.1382,40.1626,93400.0
2015-04-22 09:40:00,49.46,49.48,49.39,49.42,91200.0,40.1626,40.1788,40.1057,40.1301,91200.0
2015-04-22 09:45:00,49.41,49.44,49.38,49.42,46600.0,40.122,40.1463,40.0976,40.1301,46600.0
2015-04-22 09:50:00,49.42,49.44,49.4,49.41,43600.0,40.1301,40.1463,40.1138,40.122,43600.0
2015-04-22 09:55:00,49.4,49.42,49.38,49.38,36700.0,40.1138,40.1301,40.0976,40.0976,36700.0
2015-04-22 10:00:00,49.39,49.47,49.37,49.39,150500.0,40.1057,40.1707,40.0895,40.1057,150500.0
2015-04-22 10:05:00,49.39,49.39,49.33,49.36,42100.0,40.1057,40.1057,40.057,40.0813,42100.0
2015-04-22 10:10:00,49.32,49.37,49.31,49.37,18200.0,40.0489,40.0895,40.0407,40.0895,18200.0
2015-04-22 10:15:00,49.36,49.39,49.33,49.38,30600.0,40.0813,40.1057,40.057,40.0976,30600.0
2015-04-22 10:20:00,49.38,49.4,49.35,49.37,37000.0,40.0976,40.1138,40.0732,40.0895,37000.0
2015-04-22 10:25:00,49.37,49.44,49.37,49.38,10900.0,40.0895,40.1463,40.0895,40.0976,10900.0
2015-04-22 10:30:00,49.39,49.45,49.39,49.42,24700.0,40.1057,40.1544,40.1057,40.1301,24700.0
2015-04-22 10:35:00,49.42,49.43,49.39,49.41,33500.0,40.1301,40.1382,40.1057,40.122,33500.0
2015-04-22 10:40:00,49.4,49.54,49.4,49.54,19800.0,40.1138,40.2275,40.1138,40.2275,19800.0
2015-04-22 10:45:00,49.55,49.58,49.54,49.57,29400.0,40.2356,40.26,40.2275,40.2519,29400.0
2015-04-22 10:50:00,49.58,49.59,49.57,49.57,13100.0,40.26,40.2681,40.2519,40.2519,13100.0
2015-04-22 10:55:00,49.58,49.6,49.57,49.6,16200.0,40.26,40.2762,40.2519,40.2762,16200.0
2015-04-22 11:00:00,49.6,49.62,49.56,49.59,54000.0,40.2762,40.2925,40.2438,40.2681,54000.0
2015-04-22 11:05:00,49.59,49.6,49.58,49.58,11100.0,40.2681,40.2762,40.26,40.26,11100.0
2015-04-22 11:10:00,49.57,49.59,49.55,49.56,19400.0,40.2519,40.2681,40.2356,40.2438,19400.0
2015-04-22 11:15:00,49.56,49.57,49.54,49.54,6900.0,40.2438,40.2519,40.2275,40.2275,6900.0
2015-04-22 11:20:00,49.54,49.55,49.53,49.55,12700.0,40.2275,40.2356,40.2194,40.2356,12700.0
2015-04-22 11:25:00,49.56,49.57,49.54,49.55,4900.0,40.2438,40.2519,40.2275,40.2356,4900.0
2015-04-22 11:30:00,49.55,49.6,49.55,49.57,13800.0,40.2356,40.2762,40.2356,40.2519,13800.0
2015-04-22 11:35:00,49.55,49.58,49.54,49.58,8900.0,40.2356,40.26,40.2275,40.26,8900.0
2015-04-22 11:40:00,49.59,49.59,49.56,49.58,15200.0,40.2681,40.2681,40.2438,40.26,15200.0
2015-04-22 11:45:00,49.59,49.6,49.58,49.58,13000.0,40.2681,40.2762,40.26,40.26,13000.0
2015-04-22 11:50:00,49.58,49.58,49.51,49.54,16000.0,40.26,40.26,40.2032,40.2275,16000.0
2015-04-22 11:55:00,49.54,49.55,49.53,49.55,3500.0,40.2275,40.2356,40.2194,40.2356,3500.0
2015-04-22 12:00:00,49.56,49.56,49.51,49.51,7700.0,40.2438,40.2438,40.2032,40.2032,7700.0
2015-04-22 12:05:00,49.51,49.55,49.51,49.54,4100.0,40.2032,40.2356,40.2032,40.2275,4100.0
2015-04-22 12:10:00,49.54,49.59,49.54,49.59,10900.0,40.2275,40.2681,40.2275,40.2681,10900.0
2015-04-22 12:15:00,49.58,49.62,49.57,49.61,14600.0,40.26,40.2925,40.2519,40.2844,14600.0
2015-04-22 12:20:00,49.61,49.64,49.61,49.63,10200.0,40.2844,40.3087,40.2844,40.3006,10200.0
2015-04-22 12:25:00,49.63,49.63,49.61,49.61,3000.0,40.3006,40.3006,40.2844,40.2844,3000.0
2015-04-22 12:30:00,49.62,49.64,49.62,49.62,8900.0,40.2925,40.3087,40.2925,40.2925,8900.0
2015-04-22 12:35:00,49.64,49.66,49.64,49.66,1900.0,40.3087,40.325,40.3087,40.325,1900.0
2015-04-22 12:40:00,49.66,49.69,49.65,49.69,4400.0,40.325,40.3493,40.3168,40.3493,4400.0
2015-04-22 12:45:00,49.69,49.69,49.65,49.65,5000.0,40.3493,40.3493,40.3168,40.3168,5000.0
2015-04-22 12:50:00,49.66,49.67,49.66,49.67,4000.0,40.325,40.3331,40.325,40.3331,4000.0
2015-04-22 12:55:00,49.67,49.68,49.64,49.64,5300.0,40.3331,40.3412,40.3087,40.3087,5300.0
2015-04-22 13:00:00,49.64,49.66,49.62,49.62,6800.0,40.3087,40.325,40.2925,40.2925,6800.0
2015-04-22 13:05:00,49.61,49.62,49.58,49.62,6300.0,40.2844,40.2925,40.26,40.2925,6300.0
2015-04-22 13:10:00,49.63,49.63,49.58,49.59,159300.0,40.3006,40.3006,40.26,40.2681,159300.0
2015-04-22 13:15:00,49.6,49.64,49.6,49.61,12600.0,40.2762,40.3087,40.2762,40.2844,12600.0
2015-04-22 13:20:00,49.61,49.62,49.61,49.62,3100.0,40.2844,40.2925,40.2844,40.2925,3100.0
2015-04-22 13:25:00,49.62,49.62,49.61,49.61,2900.0,40.2925,40.2925,40.2844,40.2844,2900.0
2015-04-22 13:30:00,49.61,49.63,49.6,49.61,2300.0,40.2844,40.3006,40.2762,40.2844,2300.0
2015-04-22 13:35:00,49.62,49.64,49.62,49.64,9900.0,40.2925,40.3087,40.2925,40.3087,9900.0
2015-04-22 13:40:00,49.64,49.71,49.64,49.71,47100.0,40.3087,40.3656,40.3087,40.3656,47100.0
2015-04-22 13:45:00,49.72,49.74,49.72,49.72,13800.0,40.3737,40.3899,40.3737,40.3737,13800.0
2015-04-22 13:50:00,49.71,49.71,49.68,49.69,8000.0,40.3656,40.3656,40.3412,40.3493,8000.0
2015-04-22 13:55:00,49.7,49.71,49.7,49.71,3300.0,40.3574,40.3656,40.3574,40.3656,3300.0
2015-04-22 14:00:00,49.71,49.73,49.7,49.72,11900.0,40.3656,40.3818,40.3574,40.3737,11900.0
2015-04-22 14:05:00,49.73,49.76,49.72,49.75,16200.0,40.3818,40.4062,40.3737,40.398,16200.0
2015-04-22 14:10:00,49.74,49.74,49.69,49.69,11300.0,40.3899,40.3899,40.3493,40.3493,11300.0
2015-04-22 14:15:00,49.69,49.73,49.69,49.71,18500.0,40.3493,40.3818,40.3493,40.3656,18500.0
2015-04-22 14:20:00,49.7,49.7,49.69,49.7,16000.0,40.3574,40.3574,40.3493,40.3574,16000.0
2015-04-22 14:25:00,49.7,49.71,49.69,49.7,13100.0,40.3574,40.3656,40.3493,40.3574,13100.0
2015-04-22 14:30:00,49.7,49.73,49.69,49.73,15600.0,40.3574,40.3818,40.3493,40.3818,15600.0
2015-04-22 14:35:00,49.74,49.74,49.71,49.71,4700.0,40.3899,40.3899,40.3656,40.3656,4700.0
2015-04-22 14:40:00,49.72,49.72,49.68,49.68,21400.0,40.3737,40.3737,40.3412,40.3412,21400.0
2015-04-22 14:45:00,49.68,49.7,49.67,49.7,20300.0,40.3412,40.3574,40.3331,40.3574,20300.0
2015-04-22 14:50:00,49.71,49.71,49.69,49.7,6600.0,40.3656,40.3656,40.3493,40.3574,6600.0
2015-04-22 14:55:00,49.7,49.7,49.68,49.69,17100.0,40.3574,40.3574,40.3412,40.3493,17100.0
2015-04-22 15:00:00,49.7,49.73,49.69,49.7,13400.0,40.3574,40.3818,40.3493,40.3574,13400.0
2015-04-22 15:05:00,49.7,49.72,49.69,49.7,33900.0,40.3574,40.3737,40.3493,40.3574,33900.0
2015-04-22 15:10:00,49.71,49.71,49.69,49.7,28700.0,40.3656,40.3656,40.3493,40.3574,28700.0
2015-04-22 15:15:00,49.7,49.72,49.7,49.72,12900.0,40.3574,40.3737,40.3574,40.3737,12900.0
2015-04-22 15:20:00,49.72,49.76,49.71,49.76,29000.0,40.3737,40.4062,40.3656,40.4062,29000.0
2015-04-22 15:25:00,49.75,49.75,49.74,49.75,10700.0,40.398,40.398,40.3899,40.398,10700.0
2015-04-22 15:30:00,49.75,49.76,49.69,49.7,29700.0,40.398,40.4062,40.3493,40.3574,29700.0
2015-04-22 15:35:00,49.7,49.71,49.66,49.71,102600.0,40.3574,40.3656,40.325,40.3656,102600.0
2015-04-22 15:40:00,49.7,49.72,49.69,49.69,19900.0,40.3574,40.3737,40.3493,40.3493,19900.0
2015-04-22 15:45:00,49.69,49.73,49.68,49.72,48700.0,40.3493,40.3818,40.3412,40.3737,48700.0
2015-04-22 15:50:00,49.72,49.75,49.72,49.74,72100.0,40.3737,40.398,40.3737,40.3899,72100.0
2015-04-22 15:55:00,49.74,49.75,49.71,49.71,163900.0,40.3899,40.398,40.3656,40.3656,163900.0
2015-04-23 09:30:00,49.77,49.77,49.66,49.75,95000.0,40.4143,40.4143,40.325,40.398,95000.0
2015-04-23 09:35:00,49.77,49.84,49.73,49.74,84800.0,40.4143,40.4711,40.3818,40.3899,84800.0
2015-04-23 09:40:00,49.74,49.77,49.67,49.72,86700.0,40.3899,40.4143,40.3331,40.3737,86700.0
2015-04-23 09:45:00,49.72,49.77,49.71,49.76,49900.0,40.3737,40.4143,40.3656,40.4062,49900.0
2015-04-23 09:50:00,49.76,49.79,49.73,49.73,17000.0,40.4062,40.4305,40.3818,40.3818,17000.0
2015-04-23 09:55:00,49.74,49.76,49.73,49.74,123700.0,40.3899,40.4062,40.3818,40.3899,123700.0
2015-04-23 10:00:00,49.75,49.77,49.71,49.71,72000.0,40.398,40.4143,40.3656,40.3656,72000.0
2015-04-23 10:05:00,49.71,49.72,49.63,49.64,46000.0,40.3656,40.3737,40.3006,40.3087,46000.0
2015-04-23 10:10:00,49.65,49.66,49.64,49.65,21800.0,40.3168,40.325,40.3087,40.3168,21800.0
2015-04-23 10:15:00,49.65,49.66,49.62,49.62,35200.0,40.3168,40.325,40.2925,40.2925,35200.0
2015-04-23 10:20:00,49.61,49.65,49.59,49.62,164900.0,40.2844,40.3168,40.2681,40.2925,164900.0
2015-04-23 10:25:00,49.62,49.67,49.62,49.66,164600.0,40.2925,40.3331,40.2925,40.325,164600.0
2015-04-23 10:30:00,49.66,49.67,49.61,49.63,180100.0,40.325,40.3331,40.2844,40.3006,180100.0
2015-04-23 10:35:00,49.63,49.66,49.62,49.62,126500.0,40.3006,40.325,40.2925,40.2925,126500.0
2015-04-23 10:40:00,49.62,49.67,49.6,49.61,120400.0,40.2925,40.3331,40.2762,40.2844,120400.0
2015-04-23 10:45:00,49.61,49.68,49.61,49.65,91100.0,40.2844,40.3412,40.2844,40.3168,91100.0
2015-04-23 10:50:00,49.65,49.66,49.59,49.61,185700.0,40.3168,40.325,40.2681,40.2844,185700.0
2015-04-23 10:55:00,49.61,49.65,49.6,49.62,48800.0,40.2844,40.3168,40.2762,40.2925,48800.0
2015-04-23 11:00:00,49.62,49.64,49.59,49.6,32200.0,40.2925,40.3087,40.2681,40.2762,32200.0
2015-04-23 11:05:00,49.6,49.7,49.6,49.68,65100.0,40.2762,40.3574,40.2762,40.3412,65100.0
2015-04-23 11:10:00,49.68,49.68,49.66,49.66,103800.0,40.3412,40.3412,40.325,40.325,103800.0
2015-04-23 11:15:00,49.66,49.66,49.63,49.63,9500.0,40.325,40.325,40.3006,40.3006,9500.0
2015-04-23 11:20:00,49.63,49.63,49.6,49.61,46200.0,40.3006,40.3006,40.2762,40.2844,46200.0
2015-04-23 11:25:00,49.61,49.66,49.61,49.66,19100.0,40.2844,40.325,40.2844,40.325,19100.0
2015-04-23 11:30:00,49.66,49.68,49.64,49.68,14000.0,40.325,40.3412,40.3087,40.3412,14000.0
2015-04-23 11:35:00,49.69,49.74,49.69,49.69,162700.0,40.3493,40.3899,40.3493,40.3493,162700.0
2015-04-23 11:40:00,49.69,49.7,49.68,49.68,148100.0,40.3493,40.3574,40.3412,40.3412,148100.0
2015-04-23 11:45:00,49.68,49.7,49.65,49.65,172700.0,40.3412,40.3574,40.3168,40.3168,172700.0
2015-04-23 11:50:00,49.66,49.86,49.66,49.86,127700.0,40.325,40.4874,40.325,40.4874,127700.0
2015-04-23 11:55:00,49.87,49.88,49.84,49.85,33800.0,40.4955,40.5036,40.4711,40.4792,33800.0
2015-04-23 12:00:00,49.85,49.85,49.8,49.81,15400.0,40.4792,40.4792,40.4386,40.4468,15400.0
2015-04-23 12:05:00,49.79,49.82,49.79,49.81,57600.0,40.4305,40.4549,40.4305,40.4468,57600.0
2015-04-23 12:10:00,49.81,49.84,49.8,49.81,134900.0,40.4468,40.4711,40.4386,40.4468,134900.0
2015-04-23 12:15:00,49.81,49.81,49.79,49.8,97000.0,40.4468,40.4468,40.4305,40.4386,97000.0
2015-04-23 12:20:00,49.8,49.81,49.76,49.79,84000.0,40.4386,40.4468,40.4062,40.4305,84000.0
2015-04-23 12:25:00,49.79,49.81,49.78,49.78,73400.0,40.4305,40.4468,40.4224,40.4224,73400.0
2015-04-23 12:30:00,49.78,49.81,49.77,49.8,88700.0,40.4224,40.4468,40.4143,40.4386,88700.0
2015-04-23 12:35:00,49.8,49.88,49.8,49.88,88100.0,40.4386,40.5036,40.4386,40.5036,88100.0
2015-04-23 12:40:00,49.88,49.93,49.88,49.9,64700.0,40.5036,40.5442,40.5036,40.5198,64700.0
2015-04-23 12:45:00,49.91,49.92,49.9,49.91,16000.0,40.528,40.5361,40.5198,40.528,16000.0
2015-04-23 12:50:00,49.92,49.93,49.91,49.92,11800.0,40.5361,40.5442,40.528,40.5361,11800.0
2015-04-23 12:55:00,49.93,49.94,49.92,49.94,4900.0,40.5442,40.5523,40.5361,40.5523,4900.0
2015-04-23 13:00:00,49.94,49.96,49.93,49.94,7400.0,40.5523,40.5686,40.5442,40.5523,7400.0
2015-04-23 13:05:00,49.94,49.95,49.92,49.95,15700.0,40.5523,40.5604,40.5361,40.5604,15700.0
2015-04-23 13:10:00,49.95,49.96,49.94,49.94,6300.0,40.5604,40.5686,40.5523,40.5523,6300.0
2015-04-23 13:15:00,49.95,49.96,49.92,49.93,13900.0,40.5604,40.5686,40.5361,40.5442,13900.0
2015-04-23 13:20:00,49.94,49.98,49.93,49.98,10800.0,40.5523,40.5848,40.5442,40.5848,10800.0
2015-04-23 13:25:00,49.99,50.0,49.96,49.96,11900.0,40.5929,40.601,40.5686,40.5686,11900.0
2015-04-23 13:30:00,49.96,49.98,49.94,49.95,22600.0,40.5686,40.5848,40.5523,40.5604,22600.0
2015-04-23 13:35:00,49.95,49.96,49.92,49.94,31800.0,40.5604,40.5686,40.5361,40.5523,31800.0
2015-04-23 13:40:00,49.94,49.96,49.93,49.95,8500.0,40.5523,40.5686,40.5442,40.5604,8500.0
2015-04-23 13:45:00,49.95,49.97,49.94,49.97,5200.0,40.5604,40.5767,40.5523,40.5767,5200.0
2015-04-23 13:50:00,49.97,49.99,49.96,49.99,14000.0,40.5767,40.5929,40.5686,40.5929,14000.0
2015-04-23 13:55:00,49.99,50.03,49.99,50.02,28600.0,40.5929,40.6254,40.5929,40.6173,28600.0
2015-04-23 14:00:00,50.03,50.03,49.99,50.01,16100.0,40.6254,40.6254,40.5929,40.6092,16100.0
2015-04-23 14:05:00,50.0,50.03,50.0,50.02,6900.0,40.601,40.6254,40.601,40.6173,6900.0
2015-04-23 14:10:00,50.03,50.03,50.0,50.01,9000.0,40.6254,40.6254,40.601,40.6092,9000.0
2015-04-23 14:15:00,50.01,50.01,50.0,50.01,6000.0,40.6092,40.6092,40.601,40.6092,6000.0
2015-04-23 14:20:00,50.01,50.02,49.98,49.98,22400.0,40.6092,40.6173,40.5848,40.5848,22400.0
2015-04-23 14:25:00,49.98,49.98,49.96,49.98,8300.0,40.5848,40.5848,40.5686,40.5848,8300.0
2015-04-23 14:30:00,49.98,50.0,49.98,49.98,7100.0,40.5848,40.601,40.5848,40.5848,7100.0
2015-04-23 14:35:00,49.98,50.0,49.96,49.97,17900.0,40.5848,40.601,40.5686,40.5767,17900.0
2015-04-23 14:40:00,49.97,49.98,49.94,49.95,17300.0,40.5767,40.5848,40.5523,40.5604,17300.0
2015-04-23 14:45:00,49.95,49.96,49.93,49.95,14100.0,40.5604,40.5686,40.5442,40.5604,14100.0
2015-04-23 14:50:00,49.95,49.96,49.93,49.95,20600.0,40.5604,40.5686,40.5442,40.5604,20600.0
2015-04-23 14:55:00,49.96,49.98,49.96,49.98,14200.0,40.5686,40.5848,40.5686,40.5848,14200.0
2015-04-23 15:00:00,49.98,50.0,49.97,49.98,23400.0,40.5848,40.601,40.5767,40.5848,23400.0
2015-04-23 15:05:00,49.98,49.99,49.97,49.98,26500.0,40.5848,40.5929,40.5767,40.5848,26500.0
2015-04-23 15:10:00,49.99,50.01,49.98,50.01,22500.0,40.5929,40.6092,40.5848,40.6092,22500.0
2015-04-23 15:15:00,50.01,50.06,49.99,50.0,22300.0,40.6092,40.6498,40.5929,40.601,22300.0
2015-04-23 15:20:00,50.0,50.01,49.99,50.0,56300.0,40.601,40.6092,40.5929,40.601,56300.0
2015-04-23 15:25:00,49.99,50.02,49.99,50.01,16500.0,40.5929,40.6173,40.5929,40.6092,16500.0
2015-04-23 15:30:00,50.02,50.02,49.97,49.97,18100.0,40.6173,40.6173,40.5767,40.5767,18100.0
2015-04-23 15:35:00,49.97,50.0,49.96,49.98,48500.0,40.5767,40.601,40.5686,40.5848,48500.0
2015-04-23 15:40:00,49.99,50.0,49.94,49.95,49400.0,40.5929,40.601,40.5523,40.5604,49400.0
2015-04-23 15:45:00,49.94,49.94,49.89,49.9,160000.0,40.5523,40.5523,40.5117,40.5198,160000.0
2015-04-23 15:50:00,49.89,49.9,49.88,49.9,150500.0,40.5117,40.5198,40.5036,40.5198,150500.0
2015-04-23 15:55:00,49.9,49.9,49.84,49.84,292300.0,40.5198,40.5198,40.4711,40.4711,292300.0
2015-04-24 09:30:00,50.09,50.22,50.05,50.18,214700.0,40.6741,40.7797,40.6416,40.7472,214700.0
2015-04-24 09:35:00,50.17,50.25,50.16,50.22,84000.0,40.7391,40.804,40.731,40.7797,84000.0
2015-04-24 09:40:00,50.22,50.23,50.13,50.14,102300.0,40.7797,40.7878,40.7066,40.7147,102300.0
2015-04-24 09:45:00,50.15,50.15,50.11,50.13,41700.0,40.7228,40.7228,40.6904,40.7066,41700.0
2015-04-24 09:50:00,50.14,50.18,50.05,50.05,119000.0,40.7147,40.7472,40.6416,40.6416,119000.0
2015-04-24 09:55:00,50.06,50.17,50.05,50.16,54400.0,40.6498,40.7391,40.6416,40.731,54400.0
2015-04-24 10:00:00,50.15,50.15,50.08,50.09,23100.0,40.7228,40.7228,40.666,40.6741,23100.0
2015-04-24 10:05:00,50.08,50.08,50.03,50.04,34500.0,40.666,40.666,40.6254,40.6335,34500.0
2015-04-24 10:10:00,50.03,50.05,49.99,50.05,26000.0,40.6254,40.6416,40.5929,40.6416,26000.0
2015-04-24 10:15:00,50.05,50.06,50.02,50.04,14900.0,40.6416,40.6498,40.6173,40.6335,14900.0
2015-04-24 10:20:00,50.03,50.08,50.01,50.08,26700.0,40.6254,40.666,40.6092,40.666,26700.0
2015-04-24 10:25:00,50.07,50.09,50.05,50.05,35900.0,40.6579,40.6741,40.6416,40.6416,35900.0
2015-04-24 10:30:00,50.05,50.08,50.05,50.07,25700.0,40.6416,40.666,40.6416,40.6579,25700.0
2015-04-24 10:35:00,50.06,50.1,50.03,50.09,58200.0,40.6498,40.6822,40.6254,40.6741,58200.0
2015-04-24 10:40:00,50.1,50.1,50.06,50.07,56700.0,40.6822,40.6822,40.6498,40.6579,56700.0
2015-04-24 10:45:00,50.07,50.09,50.04,50.08,41300.0,40.6579,40.6741,40.6335,40.666,41300.0
2015-04-24 10:50:00,50.07,50.11,50.07,50.07,27600.0,40.6579,40.6904,40.6579,40.6579,27600.0
2015-04-24 10:55:00,50.08,50.12,50.07,50.11,25600.0,40.666,40.6985,40.6579,40.6904,25600.0
2015-04-24 11:00:00,50.1,50.13,50.09,50.11,14200.0,40.6822,40.7066,40.6741,40.6904,14200.0
2015-04-24 11:05:00,50.11,50.13,50.1,50.13,14200.0,40.6904,40.7066,40.6822,40.7066,14200.0
2015-04-24 11:10:00,50.15,50.18,50.15,50.17,14200.0,40.7228,40.7472,40.7228,40.7391,14200.0
2015-04-24 11:15:00,50.17,50.23,50.17,50.23,12800.0,40.7391,40.7878,40.7391,40.7878,12800.0
2015-04-24 11:20:00,50.22,50.23,50.19,50.2,10700.0,40.7797,40.7878,40.7553,40.7634,10700.0
2015-04-24 11:25:00,50.2,50.21,50.18,50.2,97400.0,40.7634,40.7716,40.7472,40.7634,97400.0
2015-04-24 11:30:00,50.2,50.21,50.18,50.2,22700.0,40.7634,40.7716,40.7472,40.7634,22700.0
2015-04-24 11:35:00,50.19,50.21,50.19,50.19,7100.0,40.7553,40.7716,40.7553,40.7553,7100.0
2015-04-24 11:40:00,50.19,50.21,50.18,50.2,8800.0,40.7553,40.7716,40.7472,40.7634,8800.0
2015-04-24 11:45:00,50.19,50.2,50.16,50.16,18200.0,40.7553,40.7634,40.731,40.731,18200.0
2015-04-24 11:50:00,50.16,50.18,50.14,50.17,75600.0,40.731,40.7472,40.7147,40.7391,75600.0
2015-04-24 11:55:00,50.17,50.19,50.15,50.19,48800.0,40.7391,40.7553,40.7228,40.7553,48800.0
2015-04-24 12:00:00,50.19,50.19,50.17,50.19,11800.0,40.7553,40.7553,40.7391,40.7553,11800.0
2015-04-24 12:05:00,50.19,50.22,50.18,50.2,18000.0,40.7553,40.7797,40.7472,40.7634,18000.0
2015-04-24 12:10:00,50.2,50.2,50.19,50.2,8000.0,40.7634,40.7634,40.7553,40.7634,8000.0
2015-04-24 12:15:00,50.21,50.22,50.2,50.22,7300.0,40.7716,40.7797,40.7634,40.7797,7300.0
2015-04-24 12:20:00,50.23,50.25,50.22,50.22,36500.0,40.7878,40.804,40.7797,40.7797,36500.0
2015-04-24 12:25:00,50.23,50.24,50.22,50.23,16400.0,40.7878,40.7959,40.7797,40.7878,16400.0
2015-04-24 12:30:00,50.21,50.22,50.2,50.22,5100.0,40.7716,40.7797,40.7634,40.7797,5100.0
2015-04-24 12:35:00,50.22,50.22,50.18,50.19,8400.0,40.7797,40.7797,40.7472,40.7553,8400.0
2015-04-24 12:40:00,50.18,50.19,50.16,50.18,16600.0,40.7472,40.7553,40.731,40.7472,16600.0
2015-04-24 12:45:00,50.18,50.19,50.15,50.16,27900.0,40.7472,40.7553,40.7228,40.731,27900.0
2015-04-24 12:50:00,50.16,50.19,50.16,50.18,21700.0,40.731,40.7553,40.731,40.7472,21700.0
2015-04-24 12:55:00,50.18,50.18,50.14,50.14,38800.0,40.7472,40.7472,40.7147,40.7147,38800.0
2015-04-24 13:00:00,50.14,50.15,50.13,50.14,30400.0,40.7147,40.7228,40.7066,40.7147,30400.0
2015-04-24 13:05:00,50.14,50.14,50.12,50.14,34700.0,40.7147,40.7147,40.6985,40.7147,34700.0
2015-04-24 13:10:00,50.14,50.15,50.12,50.13,12200.0,40.7147,40.7228,40.6985,40.7066,12200.0
2015-04-24 13:15:00,50.13,50.15,50.13,50.15,8900.0,40.7066,40.7228,40.7066,40.7228,8900.0
2015-04-24 13:20:00,50.15,50.19,50.14,50.19,135000.0,40.7228,40.7553,40.7147,40.7553,135000.0
2015-04-24 13:25:00,50.19,50.19,50.16,50.16,19500.0,40.7553,40.7553,40.731,40.731,19500.0
2015-04-24 13:30:00,50.16,50.17,50.13,50.14,8000.0,40.731,40.7391,40.7066,40.7147,8000.0
2015-04-24 13:35:00,50.14,50.14,50.11,50.13,8900.0,40.7147,40.7147,40.6904,40.7066,8900.0
2015-04-24 13:40:00,50.13,50.18,50.12,50.18,7800.0,40.7066,40.7472,40.6985,40.7472,7800.0
2015-04-24 13:45:00,50.19,50.2,50.17,50.17,25500.0,40.7553,40.7634,40.7391,40.7391,25500.0
2015-04-24 13:50:00,50.17,50.18,50.15,50.16,8100.0,40.7391,40.7472,40.7228,40.731,8100.0
2015-04-24 13:55:00,50.17,50.18,50.16,50.18,10700.0,40.7391,40.7472,40.731,40.7472,10700.0
2015-04-24 14:00:00,50.19,50.2,50.17,50.17,23000.0,40.7553,40.7634,40.7391,40.7391,23000.0
2015-04-24 14:05:00,50.17,50.17,50.15,50.17,15900.0,40.7391,40.7391,40.7228,40.7391,15900.0
2015-04-24 14:10:00,50.17,50.19,50.17,50.17,4500.0,40.7391,40.7553,40.7391,40.7391,4500.0
2015-04-24 14:15:00,50.17,50.18,50.15,50.16,22900.0,40.7391,40.7472,40.7228,40.731,22900.0
2015-04-24 14:20:00,50.17,50.17,50.15,50.16,10300.0,40.7391,40.7391,40.7228,40.731,10300.0
2015-04-24 14:25:00,50.16,50.17,50.14,50.16,16600.0,40.731,40.7391,40.7147,40.731,16600.0
2015-04-24 14:30:00,50.16,50.17,50.15,50.17,7100.0,40.731,40.7391,40.7228,40.7391,7100.0
2015-04-24 14:35:00,50.17,50.18,50.16,50.17,9000.0,40.7391,40.7472,40.731,40.7391,9000.0
2015-04-24 14:40:00,50.17,50.18,50.16,50.18,21500.0,40.7391,40.7472,40.731,40.7472,21500.0
2015-04-24 14:45:00,50.18,50.19,50.16,50.16,28200.0,40.7472,40.7553,40.731,40.731,28200.0
2015-04-24 14:50:00,50.16,50.17,50.12,50.15,29500.0,40.731,40.7391,40.6985,40.7228,29500.0
2015-04-24 14:55:00,50.16,50.16,50.12,50.13,21100.0,40.731,40.731,40.6985,40.7066,21100.0
2015-04-24 15:00:00,50.13,50.15,50.11,50.13,20900.0,40.7066,40.7228,40.6904,40.7066,20900.0
2015-04-24 15:05:00,50.13,50.14,50.12,50.14,20700.0,40.7066,40.7147,40.6985,40.7147,20700.0
2015-04-24 15:10:00,50.14,50.15,50.13,50.14,14300.0,40.7147,40.7228,40.7066,40.7147,14300.0
2015-04-24 15:15:00,50.14,50.14,50.11,50.12,42500.0,40.7147,40.7147,40.6904,40.6985,42500.0
2015-04-24 15:20:00,50.11,50.13,50.1,50.13,42900.0,40.6904,40.7066,40.6822,40.7066,42900.0
2015-04-24 15:25:00,50.13,50.16,50.12,50.16,19400.0,40.7066,40.731,40.6985,40.731,19400.0
2015-04-24 15:30:00,50.17,50.17,50.14,50.15,21600.0,40.7391,40.7391,40.7147,40.7228,21600.0
2015-04-24 15:35:00,50.15,50.2,50.14,50.19,88100.0,40.7228,40.7634,40.7147,40.7553,88100.0
2015-04-24 15:40:00,50.2,50.22,50.19,50.2,53100.0,40.7634,40.7797,40.7553,40.7634,53100.0
2015-04-24 15:45:00,50.2,50.24,50.2,50.22,152300.0,40.7634,40.7959,40.7634,40.7797,152300.0
2015-04-24 15:50:00,50.22,50.24,50.21,50.24,103700.0,40.7797,40.7959,40.7716,40.7959,103700.0
2015-04-24 15:55:00,50.24,50.28,50.23,50.26,223500.0,40.7959,40.8284,40.7878,40.8122,223500.0
2015-04-27 09:30:00,50.41,50.54,50.39,50.49,205100.0,40.934,41.0395,40.9177,40.9989,205100.0
2015-04-27 09:35:00,50.48,50.48,50.41,50.47,90500.0,40.9908,40.9908,40.934,40.9827,90500.0
2015-04-27 09:40:00,50.45,50.47,50.43,50.45,35900.0,40.9665,40.9827,40.9502,40.9665,35900.0
2015-04-27 09:45:00,50.44,50.46,50.42,50.43,17500.0,40.9583,40.9746,40.9421,40.9502,17500.0
2015-04-27 09:50:00,50.43,50.48,50.43,50.47,37700.0,40.9502,40.9908,40.9502,40.9827,37700.0
2015-04-27 09:55:00,50.47,50.54,50.47,50.54,52000.0,40.9827,41.0395,40.9827,41.0395,52000.0
2015-04-27 10:00:00,50.54,50.64,50.54,50.61,35700.0,41.0395,41.1207,41.0395,41.0964,35700.0
2015-04-27 10:05:00,50.62,50.63,50.56,50.57,20200.0,41.1045,41.1126,41.0558,41.0639,20200.0
2015-04-27 10:10:00,50.59,50.65,50.57,50.61,20200.0,41.0801,41.1289,41.0639,41.0964,20200.0
2015-04-27 10:15:00,50.6,50.71,50.6,50.71,66500.0,41.0883,41.1776,41.0883,41.1776,66500.0
2015-04-27 10:20:00,50.72,50.86,50.71,50.81,105600.0,41.1857,41.2994,41.1776,41.2588,105600.0
2015-04-27 10:25:00,50.82,50.85,50.78,50.79,50700.0,41.2669,41.2913,41.2344,41.2425,50700.0
2015-04-27 10:30:00,50.78,50.79,50.71,50.72,63900.0,41.2344,41.2425,41.1776,41.1857,63900.0
2015-04-27 10:35:00,50.73,50.74,50.7,50.74,26800.0,41.1938,41.2019,41.1695,41.2019,26800.0
2015-04-27 10:40:00,50.74,50.81,50.73,50.8,20700.0,41.2019,41.2588,41.1938,41.2507,20700.0
2015-04-27 10:45:00,50.81,50.82,50.8,50.81,12000.0,41.2588,41.2669,41.2507,41.2588,12000.0
2015-04-27 10:50:00,50.8,50.81,50.74,50.79,16700.0,41.2507,41.2588,41.2019,41.2425,16700.0
2015-04-27 10:55:00,50.79,50.83,50.71,50.82,309600.0,41.2425,41.275,41.1776,41.2669,309600.0
2015-04-27 11:00:00,50.81,50.86,50.79,50.84,40500.0,41.2588,41.2994,41.2425,41.2831,40500.0
2015-04-27 11:05:00,50.84,50.84,50.8,50.81,63900.0,41.2831,41.2831,41.2507,41.2588,63900.0
2015-04-27 11:10:00,50.81,50.84,50.8,50.84,14600.0,41.2588,41.2831,41.2507,41.2831,14600.0
2015-04-27 11:15:00,50.84,50.85,50.84,50.84,9300.0,41.2831,41.2913,41.2831,41.2831,9300.0
2015-04-27 11:20:00,50.83,50.88,50.83,50.87,9200.0,41.275,41.3156,41.275,41.3075,9200.0
2015-04-27 11:25:00,50.86,50.86,50.82,50.84,27600.0,41.2994,41.2994,41.2669,41.2831,27600.0
2015-04-27 11:30:00,50.84,50.9,50.84,50.89,15300.0,41.2831,41.3319,41.2831,41.3237,15300.0
2015-04-27 11:35:00,50.88,50.88,50.85,50.87,27400.0,41.3156,41.3156,41.2913,41.3075,27400.0
2015-04-27 11:40:00,50.87,50.9,50.86,50.9,31100.0,41.3075,41.3319,41.2994,41.3319,31100.0
2015-04-27 11:45:00,50.9,50.91,50.84,50.86,17000.0,41.3319,41.34,41.2831,41.2994,17000.0
2015-04-27 11:50:00,50.86,50.87,50.84,50.85,13200.0,41.2994,41.3075,41.2831,41.2913,13200.0
2015-04-27 11:55:00,50.86,50.89,50.84,50.88,19800.0,41.2994,41.3237,41.2831,41.3156,19800.0
2015-04-27 12:00:00,50.88,50.92,50.87,50.91,11600.0,41.3156,41.3481,41.3075,41.34,11600.0
2015-04-27 12:05:00,50.9,50.92,50.9,50.91,12400.0,41.3319,41.3481,41.3319,41.34,12400.0
2015-04-27 12:10:00,50.91,50.91,50.88,50.9,26100.0,41.34,41.34,41.3156,41.3319,26100.0
2015-04-27 12:15:00,50.9,50.9,50.86,50.86,55700.0,41.3319,41.3319,41.2994,41.2994,55700.0
2015-04-27 12:20:00,50.86,50.91,50.86,50.89,22700.0,41.2994,41.34,41.2994,41.3237,22700.0
2015-04-27 12:25:00,50.9,50.9,50.84,50.86,20800.0,41.3319,41.3319,41.2831,41.2994,20800.0
2015-04-27 12:30:00,50.87,50.88,50.84,50.86,26400.0,41.3075,41.3156,41.2831,41.2994,26400.0
2015-04-27 12:35:00,50.86,50.87,50.83,50.83,25700.0,41.2994,41.3075,41.275,41.275,25700.0
2015-04-27 12:40:00,50.83,50.83,50.81,50.81,25600.0,41.275,41.275,41.2588,41.2588,25600.0
2015-04-27 12:45:00,50.81,50.83,50.79,50.82,42300.0,41.2588,41.275,41.2425,41.2669,42300.0
2015-04-27 12:50:00,50.82,50.82,50.78,50.82,71200.0,41.2669,41.2669,41.2344,41.2669,71200.0
2015-04-27 12:55:00,50.82,50.85,50.8,50.83,76300.0,41.2669,41.2913,41.2507,41.275,76300.0
2015-04-27 13:00:00,50.85,50.86,50.82,50.85,11600.0,41.2913,41.2994,41.2669,41.2913,11600.0
2015-04-27 13:05:00,50.84,50.86,50.84,50.85,24400.0,41.2831,41.2994,41.2831,41.2913,24400.0
2015-04-27 13:10:00,50.85,50.86,50.8,50.81,33100.0,41.2913,41.2994,41.2507,41.2588,33100.0
2015-04-27 13:15:00,50.81,50.83,50.77,50.79,21500.0,41.2588,41.275,41.2263,41.2425,21500.0
2015-04-27 13:20:00,50.79,50.8,50.76,50.79,11400.0,41.2425,41.2507,41.2182,41.2425,11400.0
2015-04-27 13:25:00,50.79,50.84,50.79,50.83,22500.0,41.2425,41.2831,41.2425,41.275,22500.0
2015-04-27 13:30:00,50.83,50.84,50.81,50.82,23000.0,41.275,41.2831,41.2588,41.2669,23000.0
2015-04-27 13:35:00,50.82,50.86,50.81,50.86,23600.0,41.2669,41.2994,41.2588,41.2994,23600.0
2015-04-27 13:40:00,50.86,50.87,50.85,50.85,12700.0,41.2994,41.3075,41.2913,41.2913,12700.0
2015-04-27 13:45:00,50.85,50.87,50.82,50.83,119700.0,41.2913,41.3075,41.2669,41.275,119700.0
2015-04-27 13:50:00,50.83,50.85,50.83,50.84,6500.0,41.275,41.2913,41.275,41.2831,6500.0
2015-04-27 13:55:00,50.83,50.87,50.83,50.86,17200.0,41.275,41.3075,41.275,41.2994,17200.0
2015-04-27 14:00:00,50.86,50.87,50.84,50.84,8500.0,41.2994,41.3075,41.2831,41.2831,8500.0
2015-04-27 14:05:00,50.84,50.86,50.81,50.82,19600.0,41.2831,41.2994,41.2588,41.2669,19600.0
2015-04-27 14:10:00,50.81,50.84,50.81,50.83,8200.0,41.2588,41.2831,41.2588,41.275,8200.0
2015-04-27 14:15:00,50.82,50.83,50.81,50.83,41300.0,41.2669,41.275,41.2588,41.275,41300.0
2015-04-27 14:20:00,50.82,50.83,50.8,50.82,15300.0,41.2669,41.275,41.2507,41.2669,15300.0
2015-04-27 14:25:00,50.82,50.84,50.81,50.81,25900.0,41.2669,41.2831,41.2588,41.2588,25900.0
2015-04-27 14:30:00,50.83,50.83,50.8,50.82,14500.0,41.275,41.275,41.2507,41.2669,14500.0
2015-04-27 14:35:00,50.82,50.83,50.76,50.78,17900.0,41.2669,41.275,41.2182,41.2344,17900.0
2015-04-27 14:40:00,50.77,50.82,50.77,50.8,38100.0,41.2263,41.2669,41.2263,41.2507,38100.0
2015-04-27 14:45:00,50.79,50.8,50.79,50.8,20200.0,41.2425,41.2507,41.2425,41.2507,20200.0
2015-04-27 14:50:00,50.81,50.84,50.79,50.82,38900.0,41.2588,41.2831,41.2425,41.2669,38900.0
2015-04-27 14:55:00,50.83,50.85,50.82,50.83,25100.0,41.275,41.2913,41.2669,41.275,25100.0
2015-04-27 15:00:00,50.83,50.87,50.81,50.87,23500.0,41.275,41.3075,41.2588,41.3075,23500.0
2015-04-27 15:05:00,50.86,50.9,50.85,50.89,29500.0,41.2994,41.3319,41.2913,41.3237,29500.0
2015-04-27 15:10:00,50.89,50.9,50.83,50.83,17000.0,41.3237,41.3319,41.275,41.275,17000.0
2015-04-27 15:15:00,50.83,50.85,50.77,50.77,90200.0,41.275,41.2913,41.2263,41.2263,90200.0
2015-04-27 15:20:00,50.77,50.79,50.76,50.78,41200.0,41.2263,41.2425,41.2182,41.2344,41200.0
2015-04-27 15:25:00,50.78,50.8,50.76,50.78,23300.0,41.2344,41.2507,41.2182,41.2344,23300.0
2015-04-27 15:30:00,50.77,50.77,50.7,50.7,41800.0,41.2263,41.2263,41.1695,41.1695,41800.0
2015-04-27 15:35:00,50.7,50.75,50.69,50.73,39100.0,41.1695,41.2101,41.1613,41.1938,39100.0
2015-04-27 15:40:00,50.73,50.75,50.7,50.74,63300.0,41.1938,41.2101,41.1695,41.2019,63300.0
2015-04-27 15:45:00,50.74,50.74,50.68,50.7,118900.0,41.2019,41.2019,41.1532,41.1695,118900.0
2015-04-27 15:50:00,50.69,50.71,50.68,50.7,72900.0,41.1613,41.1776,41.1532,41.1695,72900.0
2015-04-27 15:55:00,50.69,50.73,50.69,50.71,215700.0,41.1613,41.1938,41.1613,41.1776,215700.0
2015-04-28 09:30:00,50.69,50.69,50.55,50.67,122100.0,41.1613,41.1613,41.0477,41.1451,122100.0
2015-04-28 09:35:00,50.67,50.7,50.49,50.53,168000.0,41.1451,41.1695,40.9989,41.0314,168000.0
2015-04-28 09:40:00,50.54,50.63,50.51,50.6,85000.0,41.0395,41.1126,41.0152,41.0883,85000.0
2015-04-28 09:45:00,50.6,50.68,50.58,50.66,105700.0,41.0883,41.1532,41.072,41.137,105700.0
2015-04-28 09:50:00,50.66,50.77,50.66,50.73,176400.0,41.137,41.2263,41.137,41.1938,176400.0
2015-04-28 09:55:00,50.73,50.81,50.72,50.79,53300.0,41.1938,41.2588,41.1857,41.2425,53300.0
2015-04-28 10:00:00,50.79,50.84,50.71,50.72,115000.0,41.2425,41.2831,41.1776,41.1857,115000.0
2015-04-28 10:05:00,50.72,50.73,50.57,50.57,136800.0,41.1857,41.1938,41.0639,41.0639,136800.0
2015-04-28 10:10:00,50.57,50.61,50.48,50.48,68900.0,41.0639,41.0964,40.9908,40.9908,68900.0
2015-04-28 10:15:00,50.49,50.54,50.49,50.52,66500.0,40.9989,41.0395,40.9989,41.0233,66500.0
2015-04-28 10:20:00,50.51,50.54,50.45,50.48,40000.0,41.0152,41.0395,40.9665,40.9908,40000.0
2015-04-28 10:25:00,50.49,50.49,50.41,50.43,33600.0,40.9989,40.9989,40.934,40.9502,33600.0
2015-04-28 10:30:00,50.42,50.5,50.42,50.49,46400.0,40.9421,41.0071,40.9421,40.9989,46400.0
2015-04-28 10:35:00,50.48,50.54,50.46,50.54,54200.0,40.9908,41.0395,40.9746,41.0395,54200.0
2015-04-28 10:40:00,50.53,50.57,50.52,50.56,54200.0,41.0314,41.0639,41.0233,41.0558,54200.0
2015-04-28 10:45:00,50.55,50.56,50.52,50.53,35800.0,41.0477,41.0558,41.0233,41.0314,35800.0
2015-04-28 10:50:00,50.53,50.56,50.52,50.56,27700.0,41.0314,41.0558,41.0233,41.0558,27700.0
2015-04-28 10:55:00,50.55,50.58,50.54,50.55,27000.0,41.0477,41.072,41.0395,41.0477,27000.0
2015-04-28 11:00:00,50.56,50.64,50.55,50.64,37600.0,41.0558,41.1207,41.0477,41.1207,37600.0
2015-04-28 11:05:00,50.63,50.64,50.6,50.61,26200.0,41.1126,41.1207,41.0883,41.0964,26200.0
2015-04-28 11:10:00,50.62,50.67,50.61,50.65,35600.0,41.1045,41.1451,41.0964,41.1289,35600.0
2015-04-28 11:15:00,50.64,50.65,50.61,50.62,41900.0,41.1207,41.1289,41.0964,41.1045,41900.0
2015-04-28 11:20:00,50.62,50.63,50.59,50.59,17900.0,41.1045,41.1126,41.0801,41.0801,17900.0
2015-04-28 11:25:00,50.58,50.6,50.56,50.58,13000.0,41.072,41.0883,41.0558,41.072,13000.0
2015-04-28 11:30:00,50.58,50.64,50.58,50.63,17500.0,41.072,41.1207,41.072,41.1126,17500.0
2015-04-28 11:35:00,50.64,50.71,50.64,50.69,49600.0,41.1207,41.1776,41.1207,41.1613,49600.0
2015-04-28 11:40:00,50.67,50.67,50.62,50.63,11000.0,41.1451,41.1451,41.1045,41.1126,11000.0
2015-04-28 11:45:00,50.63,50.7,50.62,50.69,52000.0,41.1126,41.1695,41.1045,41.1613,52000.0
2015-04-28 11:50:00,50.69,50.71,50.67,50.7,73900.0,41.1613,41.1776,41.1451,41.1695,73900.0
2015-04-28 11:55:00,50.69,50.72,50.69,50.72,19800.0,41.1613,41.1857,41.1613,41.1857,19800.0
2015-04-28 12:00:00,50.71,50.72,50.66,50.67,51800.0,41.1776,41.1857,41.137,41.1451,51800.0
2015-04-28 12:05:00,50.68,50.7,50.66,50.69,35700.0,41.1532,41.1695,41.137,41.1613,35700.0
2015-04-28 12:10:00,50.7,50.72,50.69,50.7,46300.0,41.1695,41.1857,41.1613,41.1695,46300.0
2015-04-28 12:15:00,50.7,50.7,50.64,50.64,11800.0,41.1695,41.1695,41.1207,41.1207,11800.0
2015-04-28 12:20:00,50.63,50.65,50.63,50.64,28400.0,41.1126,41.1289,41.1126,41.1207,28400.0
2015-04-28 12:25:00,50.64,50.66,50.63,50.65,16600.0,41.1207,41.137,41.1126,41.1289,16600.0
2015-04-28 12:30:00,50.65,50.68,50.64,50.66,6300.0,41.1289,41.1532,41.1207,41.137,6300.0
2015-04-28 12:35:00,50.66,50.68,50.63,50.63,22400.0,41.137,41.1532,41.1126,41.1126,22400.0
2015-04-28 12:40:00,50.64,50.67,50.64,50.66,8000.0,41.1207,41.1451,41.1207,41.137,8000.0
2015-04-28 12:45:00,50.67,50.67,50.64,50.65,19400.0,41.1451,41.1451,41.1207,41.1289,19400.0
2015-04-28 12:50:00,50.65,50.68,50.65,50.68,22500.0,41.1289,41.1532,41.1289,41.1532,22500.0
2015-04-28 12:55:00,50.68,50.69,50.67,50.68,10700.0,41.1532,41.1613,41.1451,41.1532,10700.0
2015-04-28 13:00:00,50.67,50.69,50.66,50.68,24300.0,41.1451,41.1613,41.137,41.1532,24300.0
2015-04-28 13:05:00,50.69,50.71,50.68,50.68,17600.0,41.1613,41.1776,41.1532,41.1532,17600.0
2015-04-28 13:10:00,50.69,50.7,50.68,50.69,5000.0,41.1613,41.1695,41.1532,41.1613,5000.0
2015-04-28 13:15:00,50.69,50.73,50.68,50.72,8100.0,41.1613,41.1938,41.1532,41.1857,8100.0
2015-04-28 13:20:00,50.71,50.74,50.7,50.71,19900.0,41.1776,41.2019,41.1695,41.1776,19900.0
2015-04-28 13:25:00,50.71,50.71,50.68,50.69,18900.0,41.1776,41.1776,41.1532,41.1613,18900.0
2015-04-28 13:30:00,50.7,50.7,50.67,50.69,24900.0,41.1695,41.1695,41.1451,41.1613,24900.0
2015-04-28 13:35:00,50.69,50.72,50.69,50.72,25100.0,41.1613,41.1857,41.1613,41.1857,25100.0
2015-04-28 13:40:00,50.72,50.73,50.7,50.72,31300.0,41.1857,41.1938,41.1695,41.1857,31300.0
2015-04-28 13:45:00,50.72,50.74,50.71,50.71,9500.0,41.1857,41.2019,41.1776,41.1776,9500.0
2015-04-28 13:50:00,50.71,50.71,50.69,50.69,16400.0,41.1776,41.1776,41.1613,41.1613,16400.0
2015-04-28 13:55:00,50.7,50.71,50.69,50.69,3800.0,41.1695,41.1776,41.1613,41.1613,3800.0
2015-04-28 14:00:00,50.69,50.69,50.64,50.64,20500.0,41.1613,41.1613,41.1207,41.1207,20500.0
2015-04-28 14:05:00,50.64,50.66,50.63,50.66,16300.0,41.1207,41.137,41.1126,41.137,16300.0
2015-04-28 14:10:00,50.66,50.67,50.64,50.65,7500.0,41.137,41.1451,41.1207,41.1289,7500.0
2015-04-28 14:15:00,50.65,50.66,50.64,50.65,11100.0,41.1289,41.137,41.1207,41.1289,11100.0
2015-04-28 14:20:00,50.65,50.65,50.62,50.64,9000.0,41.1289,41.1289,41.1045,41.1207,9000.0
2015-04-28 14:25:00,50.64,50.7,50.63,50.69,14300.0,41.1207,41.1695,41.1126,41.1613,14300.0
2015-04-28 14:30:00,50.69,50.72,50.68,50.72,13400.0,41.1613,41.1857,41.1532,41.1857,13400.0
2015-04-28 14:35:00,50.72,50.76,50.71,50.76,15300.0,41.1857,41.2182,41.1776,41.2182,15300.0
2015-04-28 14:40:00,50.76,50.77,50.74,50.74,32300.0,41.2182,41.2263,41.2019,41.2019,32300.0
2015-04-28 14:45:00,50.75,50.77,50.74,50.75,17800.0,41.2101,41.2263,41.2019,41.2101,17800.0
2015-04-28 14:50:00,50.75,50.77,50.72,50.72,34000.0,41.2101,41.2263,41.1857,41.1857,34000.0
2015-04-28 14:55:00,50.73,50.74,50.71,50.73,21300.0,41.1938,41.2019,41.1776,41.1938,21300.0
2015-04-28 15:00:00,50.73,50.77,50.72,50.77,9500.0,41.1938,41.2263,41.1857,41.2263,9500.0
2015-04-28 15:05:00,50.77,50.79,50.76,50.78,13700.0,41.2263,41.2425,41.2182,41.2344,13700.0
2015-04-28 15:10:00,50.79,50.8,50.76,50.77,13800.0,41.2425,41.2507,41.2182,41.2263,13800.0
2015-04-28 15:15:00,50.77,50.79,50.76,50.77,18000.0,41.2263,41.2425,41.2182,41.2263,18000.0
2015-04-28 15:20:00,50.78,50.8,50.77,50.78,29200.0,41.2344,41.2507,41.2263,41.2344,29200.0
2015-04-28 15:25:00,50.78,50.78,50.75,50.78,17800.0,41.2344,41.2344,41.2101,41.2344,17800.0
2015-04-28 15:30:00,50.78,50.79,50.77,50.78,17600.0,41.2344,41.2425,41.2263,41.2344,17600.0
2015-04-28 15:35:00,50.78,50.78,50.75,50.76,39900.0,41.2344,41.2344,41.2101,41.2182,39900.0
2015-04-28 15:40:00,50.76,50.77,50.74,50.76,16300.0,41.2182,41.2263,41.2019,41.2182,16300.0
2015-04-28 15:45:00,50.76,50.76,50.7,50.7,51000.0,41.2182,41.2182,41.1695,41.1695,51000.0
2015-04-28 15:50:00,50.71,50.76,50.69,50.75,52000.0,41.1776,41.2182,41.1613,41.2101,52000.0
2015-04-28 15:55:00,50.75,50.77,50.74,50.76,166500.0,41.2101,41.2263,41.2019,41.2182,166500.0
2015-04-29 09:30:00,50.5,50.5,50.35,50.38,296500.0,41.0071,41.0071,40.8853,40.9096,296500.0
2015-04-29 09:35:00,50.4,50.5,50.37,50.47,92900.0,40.9259,41.0071,40.9015,40.9827,92900.0
2015-04-29 09:40:00,50.47,50.48,50.4,50.47,60900.0,40.9827,40.9908,40.9259,40.9827,60900.0
2015-04-29 09:45:00,50.46,50.54,50.46,50.51,51000.0,40.9746,41.0395,40.9746,41.0152,51000.0
2015-04-29 09:50:00,50.51,50.59,50.48,50.58,127800.0,41.0152,41.0801,40.9908,41.072,127800.0
2015-04-29 09:55:00,50.57,50.58,50.51,50.51,32500.0,41.0639,41.072,41.0152,41.0152,32500.0
2015-04-29 10:00:00,50.51,50.55,50.46,50.46,57800.0,41.0152,41.0477,40.9746,40.9746,57800.0
2015-04-29 10:05:00,50.46,50.51,50.43,50.44,48000.0,40.9746,41.0152,40.9502,40.9583,48000.0
2015-04-29 10:10:00,50.44,50.49,50.44,50.47,39900.0,40.9583,40.9989,40.9583,40.9827,39900.0
2015-04-29 10:15:00,50.47,50.5,50.44,50.49,18800.0,40.9827,41.0071,40.9583,40.9989,18800.0
2015-04-29 10:20:00,50.48,50.49,50.46,50.47,16400.0,40.9908,40.9989,40.9746,40.9827,16400.0
2015-04-29 10:25:00,50.46,50.49,50.46,50.48,8600.0,40.9746,40.9989,40.9746,40.9908,8600.0
2015-04-29 10:30:00,50.48,50.61,50.47,50.61,128500.0,40.9908,41.0964,40.9827,41.0964,128500.0
2015-04-29 10:35:00,50.62,50.68,50.62,50.64,81600.0,41.1045,41.1532,41.1045,41.1207,81600.0
2015-04-29 10:40:00,50.64,50.68,50.64,50.68,29200.0,41.1207,41.1532,41.1207,41.1532,29200.0
2015-04-29 10:45:00,50.68,50.68,50.64,50.67,16800.0,41.1532,41.1532,41.1207,41.1451,16800.0
2015-04-29 10:50:00,50.67,50.71,50.66,50.7,22200.0,41.1451,41.1776,41.137,41.1695,22200.0
2015-04-29 10:55:00,50.7,50.75,50.67,50.74,37900.0,41.1695,41.2101,41.1451,41.2019,37900.0
2015-04-29 11:00:00,50.74,50.8,50.72,50.78,41900.0,41.2019,41.2507,41.1857,41.2344,41900.0
2015-04-29 11:05:00,50.78,50.8,50.77,50.79,11700.0,41.2344,41.2507,41.2263,41.2425,11700.0
2015-04-29 11:10:00,50.79,50.79,50.76,50.76,13300.0,41.2425,41.2425,41.2182,41.2182,13300.0
2015-04-29 11:15:00,50.76,50.77,50.74,50.75,29600.0,41.2182,41.2263,41.2019,41.2101,29600.0
2015-04-29 11:20:00,50.76,50.83,50.75,50.82,17600.0,41.2182,41.275,41.2101,41.2669,17600.0
2015-04-29 11:25:00,50.83,50.83,50.76,50.77,45700.0,41.275,41.275,41.2182,41.2263,45700.0
2015-04-29 11:30:00,50.77,50.78,50.73,50.73,27600.0,41.2263,41.2344,41.1938,41.1938,27600.0
2015-04-29 11:35:00,50.73,50.74,50.71,50.73,52000.0,41.1938,41.2019,41.1776,41.1938,52000.0
2015-04-29 11:40:00,50.73,50.75,50.72,50.73,19400.0,41.1938,41.2101,41.1857,41.1938,19400.0
2015-04-29 11:45:00,50.73,50.75,50.73,50.74,13100.0,41.1938,41.2101,41.1938,41.2019,13100.0
2015-04-29 11:50:00,50.75,50.79,50.75,50.76,12100.0,41.2101,41.2425,41.2101,41.2182,12100.0
2015-04-29 11:55:00,50.77,50.77,50.73,50.76,51400.0,41.2263,41.2263,41.1938,41.2182,51400.0
2015-04-29 12:00:00,50.77,50.78,50.73,50.74,16300.0,41.2263,41.2344,41.1938,41.2019,16300.0
2015-04-29 12:05:00,50.74,50.75,50.72,50.73,20500.0,41.2019,41.2101,41.1857,41.1938,20500.0
2015-04-29 12:10:00,50.72,50.72,50.66,50.68,35900.0,41.1857,41.1857,41.137,41.1532,35900.0
2015-04-29 12:15:00,50.68,50.68,50.65,50.65,31500.0,41.1532,41.1532,41.1289,41.1289,31500.0
2015-04-29 12:20:00,50.66,50.72,50.66,50.71,43800.0,41.137,41.1857,41.137,41.1776,43800.0
2015-04-29 12:25:00,50.72,50.72,50.66,50.68,19700.0,41.1857,41.1857,41.137,41.1532,19700.0
2015-04-29 12:30:00,50.67,50.68,50.63,50.66,6900.0,41.1451,41.1532,41.1126,41.137,6900.0
2015-04-29 12:35:00,50.66,50.68,50.66,50.66,14300.0,41.137,41.1532,41.137,41.137,14300.0
2015-04-29 12:40:00,50.65,50.71,50.63,50.7,17400.0,41.1289,41.1776,41.1126,41.1695,17400.0
2015-04-29 12:45:00,50.71,50.73,50.7,50.72,9100.0,41.1776,41.1938,41.1695,41.1857,9100.0
2015-04-29 12:50:00,50.74,50.75,50.7,50.7,8700.0,41.2019,41.2101,41.1695,41.1695,8700.0
2015-04-29 12:55:00,50.7,50.77,50.7,50.75,19000.0,41.1695,41.2263,41.1695,41.2101,19000.0
2015-04-29 13:00:00,50.75,50.75,50.7,50.7,10900.0,41.2101,41.2101,41.1695,41.1695,10900.0
2015-04-29 13:05:00,50.7,50.7,50.67,50.68,20100.0,41.1695,41.1695,41.1451,41.1532,20100.0
2015-04-29 13:10:00,50.68,50.71,50.65,50.71,29400.0,41.1532,41.1776,41.1289,41.1776,29400.0
2015-04-29 13:15:00,50.71,50.74,50.71,50.74,11400.0,41.1776,41.2019,41.1776,41.2019,11400.0
2015-04-29 13:20:00,50.74,50.78,50.71,50.73,34100.0,41.2019,41.2344,41.1776,41.1938,34100.0
2015-04-29 13:25:00,50.74,50.76,50.72,50.73,21500.0,41.2019,41.2182,41.1857,41.1938,21500.0
2015-04-29 13:30:00,50.74,50.76,50.73,50.74,9900.0,41.2019,41.2182,41.1938,41.2019,9900.0
2015-04-29 13:35:00,50.73,50.79,50.73,50.79,11900.0,41.1938,41.2425,41.1938,41.2425,11900.0
2015-04-29 13:40:00,50.8,50.84,50.79,50.83,24400.0,41.2507,41.2831,41.2425,41.275,24400.0
2015-04-29 13:45:00,50.83,50.84,50.8,50.8,11900.0,41.275,41.2831,41.2507,41.2507,11900.0
2015-04-29 13:50:00,50.81,50.84,50.81,50.81,15500.0,41.2588,41.2831,41.2588,41.2588,15500.0
2015-04-29 13:55:00,50.81,50.86,50.79,50.8,23700.0,41.2588,41.2994,41.2425,41.2507,23700.0
2015-04-29 14:00:00,50.8,50.88,50.68,50.84,171400.0,41.2507,41.3156,41.1532,41.2831,171400.0
2015-04-29 14:05:00,50.85,50.89,50.75,50.78,44300.0,41.2913,41.3237,41.2101,41.2344,44300.0
2015-04-29 14:10:00,50.77,50.82,50.69,50.72,48200.0,41.2263,41.2669,41.1613,41.1857,48200.0
2015-04-29 14:15:00,50.73,50.82,50.71,50.8,76800.0,41.1938,41.2669,41.1776,41.2507,76800.0
2015-04-29 14:20:00,50.8,50.86,50.76,50.84,61700.0,41.2507,41.2994,41.2182,41.2831,61700.0
2015-04-29 14:25:00,50.85,50.86,50.8,50.82,35500.0,41.2913,41.2994,41.2507,41.2669,35500.0
2015-04-29 14:30:00,50.82,50.92,50.81,50.91,56000.0,41.2669,41.3481,41.2588,41.34,56000.0
2015-04-29 14:35:00,50.89,50.91,50.84,50.86,77400.0,41.3237,41.34,41.2831,41.2994,77400.0
2015-04-29 14:40:00,50.87,50.91,50.86,50.9,61700.0,41.3075,41.34,41.2994,41.3319,61700.0
2015-04-29 14:45:00,50.9,50.91,50.85,50.85,37900.0,41.3319,41.34,41.2913,41.2913,37900.0
2015-04-29 14:50:00,50.85,50.87,50.82,50.84,35800.0,41.2913,41.3075,41.2669,41.2831,35800.0
2015-04-29 14:55:00,50.84,50.85,50.83,50.84,23500.0,41.2831,41.2913,41.275,41.2831,23500.0
2015-04-29 15:00:00,50.84,50.88,50.78,50.8,55800.0,41.2831,41.3156,41.2344,41.2507,55800.0
2015-04-29 15:05:00,50.79,50.8,50.74,50.75,21700.0,41.2425,41.2507,41.2019,41.2101,21700.0
2015-04-29 15:10:00,50.74,50.75,50.68,50.75,41100.0,41.2019,41.2101,41.1532,41.2101,41100.0
2015-04-29 15:15:00,50.75,50.79,50.69,50.72,29200.0,41.2101,41.2425,41.1613,41.1857,29200.0
2015-04-29 15:20:00,50.72,50.73,50.7,50.71,25300.0,41.1857,41.1938,41.1695,41.1776,25300.0
2015-04-29 15:25:00,50.71,50.74,50.7,50.74,17000.0,41.1776,41.2019,41.1695,41.2019,17000.0
2015-04-29 15:30:00,50.74,50.77,50.74,50.76,30800.0,41.2019,41.2263,41.2019,41.2182,30800.0
2015-04-29 15:35:00,50.76,50.81,50.76,50.79,26500.0,41.2182,41.2588,41.2182,41.2425,26500.0
2015-04-29 15:40:00,50.79,50.79,50.74,50.74,58600.0,41.2425,41.2425,41.2019,41.2019,58600.0
2015-04-29 15:45:00,50.74,50.78,50.73,50.76,49600.0,41.2019,41.2344,41.1938,41.2182,49600.0
2015-04-29 15:50:00,50.76,50.77,50.73,50.76,74600.0,41.2182,41.2263,41.1938,41.2182,74600.0
2015-04-29 15:55:00,50.76,50.8,50.75,50.75,163500.0,41.2182,41.2507,41.2101,41.2101,163500.0
2015-04-30 09:30:00,50.56,50.79,50.5,50.69,183400.0,41.0558,41.2425,41.0071,41.1613,183400.0
2015-04-30 09:35:00,50.69,50.77,50.66,50.67,138800.0,41.1613,41.2263,41.137,41.1451,138800.0
2015-04-30 09:40:00,50.66,50.76,50.61,50.61,252200.0,41.137,41.2182,41.0964,41.0964,252200.0
2015-04-30 09:45:00,50.61,50.63,50.56,50.6,107600.0,41.0964,41.1126,41.0558,41.0883,107600.0
2015-04-30 09:50:00,50.61,50.61,50.51,50.56,126300.0,41.0964,41.0964,41.0152,41.0558,126300.0
2015-04-30 09:55:00,50.57,50.6,50.51,50.54,48300.0,41.0639,41.0883,41.0152,41.0395,48300.0
2015-04-30 10:00:00,50.53,50.53,50.45,50.47,81500.0,41.0314,41.0314,40.9665,40.9827,81500.0
2015-04-30 10:05:00,50.47,50.51,50.45,50.5,43300.0,40.9827,41.0152,40.9665,41.0071,43300.0
2015-04-30 10:10:00,50.5,50.54,50.47,50.52,41500.0,41.0071,41.0395,40.9827,41.0233,41500.0
2015-04-30 10:15:00,50.51,50.51,50.47,50.51,26500.0,41.0152,41.0152,40.9827,41.0152,26500.0
2015-04-30 10:20:00,50.51,50.53,50.42,50.43,28800.0,41.0152,41.0314,40.9421,40.9502,28800.0
2015-04-30 10:25:00,50.44,50.48,50.44,50.46,25200.0,40.9583,40.9908,40.9583,40.9746,25200.0
2015-04-30 10:30:00,50.46,50.49,50.45,50.48,27400.0,40.9746,40.9989,40.9665,40.9908,27400.0
2015-04-30 10:35:00,50.48,50.54,50.48,50.53,12300.0,40.9908,41.0395,40.9908,41.0314,12300.0
2015-04-30 10:40:00,50.52,50.57,50.51,50.55,11400.0,41.0233,41.0639,41.0152,41.0477,11400.0
2015-04-30 10:45:00,50.56,50.59,50.53,50.53,22600.0,41.0558,41.0801,41.0314,41.0314,22600.0
2015-04-30 10:50:00,50.54,50.55,50.49,50.49,36100.0,41.0395,41.0477,40.9989,40.9989,36100.0
2015-04-30 10:55:00,50.5,50.56,50.48,50.55,22500.0,41.0071,41.0558,40.9908,41.0477,22500.0
2015-04-30 11:00:00,50.56,50.65,50.56,50.65,34300.0,41.0558,41.1289,41.0558,41.1289,34300.0
2015-04-30 11:05:00,50.65,50.73,50.65,50.67,36700.0,41.1289,41.1938,41.1289,41.1451,36700.0
2015-04-30 11:10:00,50.68,50.74,50.68,50.7,11900.0,41.1532,41.2019,41.1532,41.1695,11900.0
2015-04-30 11:15:00,50.7,50.72,50.7,50.71,23200.0,41.1695,41.1857,41.1695,41.1776,23200.0
2015-04-30 11:20:00,50.71,50.76,50.69,50.75,15100.0,41.1776,41.2182,41.1613,41.2101,15100.0
2015-04-30 11:25:00,50.75,50.76,50.73,50.73,30400.0,41.2101,41.2182,41.1938,41.1938,30400.0
2015-04-30 11:30:00,50.73,50.8,50.73,50.79,32300.0,41.1938,41.2507,41.1938,41.2425,32300.0
2015-04-30 11:35:00,50.79,50.79,50.73,50.73,31900.0,41.2425,41.2425,41.1938,41.1938,31900.0
2015-04-30 11:40:00,50.74,50.78,50.73,50.75,156000.0,41.2019,41.2344,41.1938,41.2101,156000.0
2015-04-30 11:45:00,50.76,50.78,50.76,50.77,11900.0,41.2182,41.2344,41.2182,41.2263,11900.0
2015-04-30 11:50:00,50.76,50.77,50.71,50.73,11600.0,41.2182,41.2263,41.1776,41.1938,11600.0
2015-04-30 11:55:00,50.74,50.74,50.68,50.68,23200.0,41.2019,41.2019,41.1532,41.1532,23200.0
2015-04-30 12:00:00,50.68,50.69,50.66,50.66,20500.0,41.1532,41.1613,41.137,41.137,20500.0
2015-04-30 12:05:00,50.65,50.66,50.62,50.63,24600.0,41.1289,41.137,41.1045,41.1126,24600.0
2015-04-30 12:10:00,50.63,50.66,50.63,50.65,7400.0,41.1126,41.137,41.1126,41.1289,7400.0
2015-04-30 12:15:00,50.65,50.68,50.65,50.67,21200.0,41.1289,41.1532,41.1289,41.1451,21200.0
2015-04-30 12:20:00,50.66,50.66,50.61,50.64,13700.0,41.137,41.137,41.0964,41.1207,13700.0
2015-04-30 12:25:00,50.64,50.66,50.62,50.65,24400.0,41.1207,41.137,41.1045,41.1289,24400.0
2015-04-30 12:30:00,50.64,50.65,50.62,50.65,17800.0,41.1207,41.1289,41.1045,41.1289,17800.0
2015-04-30 12:35:00,50.65,50.66,50.61,50.62,29400.0,41.1289,41.137,41.0964,41.1045,29400.0
2015-04-30 12:40:00,50.62,50.64,50.6,50.6,10900.0,41.1045,41.1207,41.0883,41.0883,10900.0
2015-04-30 12:45:00,50.61,50.61,50.54,50.55,27900.0,41.0964,41.0964,41.0395,41.0477,27900.0
2015-04-30 12:50:00,50.56,50.57,50.51,50.52,18200.0,41.0558,41.0639,41.0152,41.0233,18200.0
2015-04-30 12:55:00,50.54,50.6,50.53,50.6,11500.0,41.0395,41.0883,41.0314,41.0883,11500.0
2015-04-30 13:00:00,50.59,50.61,50.57,50.61,10600.0,41.0801,41.0964,41.0639,41.0964,10600.0
2015-04-30 13:05:00,50.61,50.61,50.58,50.61,7900.0,41.0964,41.0964,41.072,41.0964,7900.0
2015-04-30 13:10:00,50.6,50.6,50.57,50.6,6400.0,41.0883,41.0883,41.0639,41.0883,6400.0
2015-04-30 13:15:00,50.6,50.6,50.54,50.57,5200.0,41.0883,41.0883,41.0395,41.0639,5200.0
2015-04-30 13:20:00,50.57,50.58,50.55,50.55,12600.0,41.0639,41.072,41.0477,41.0477,12600.0
2015-04-30 13:25:00,50.56,50.58,50.54,50.58,11400.0,41.0558,41.072,41.0395,41.072,11400.0
2015-04-30 13:30:00,50.57,50.61,50.56,50.6,19000.0,41.0639,41.0964,41.0558,41.0883,19000.0
2015-04-30 13:35:00,50.6,50.61,50.54,50.55,18300.0,41.0883,41.0964,41.0395,41.0477,18300.0
2015-04-30 13:40:00,50.54,50.63,50.54,50.63,11700.0,41.0395,41.1126,41.0395,41.1126,11700.0
2015-04-30 13:45:00,50.62,50.67,50.61,50.63,33300.0,41.1045,41.1451,41.0964,41.1126,33300.0
2015-04-30 13:50:00,50.62,50.67,50.61,50.66,12500.0,41.1045,41.1451,41.0964,41.137,12500.0
2015-04-30 13:55:00,50.66,50.69,50.64,50.67,34300.0,41.137,41.1613,41.1207,41.1451,34300.0
2015-04-30 14:00:00,50.67,50.67,50.62,50.64,12400.0,41.1451,41.1451,41.1045,41.1207,12400.0
2015-04-30 14:05:00,50.65,50.69,50.62,50.69,24500.0,41.1289,41.1613,41.1045,41.1613,24500.0
2015-04-30 14:10:00,50.69,50.72,50.67,50.71,19900.0,41.1613,41.1857,41.1451,41.1776,19900.0
2015-04-30 14:15:00,50.72,50.73,50.7,50.7,11200.0,41.1857,41.1938,41.1695,41.1695,11200.0
2015-04-30 14:20:00,50.7,50.71,50.57,50.57,71800.0,41.1695,41.1776,41.0639,41.0639,71800.0
2015-04-30 14:25:00,50.58,50.59,50.56,50.56,15900.0,41.072,41.0801,41.0558,41.0558,15900.0
2015-04-30 14:30:00,50.56,50.56,50.52,50.52,69200.0,41.0558,41.0558,41.0233,41.0233,69200.0
2015-04-30 14:35:00,50.53,50.55,50.51,50.54,21300.0,41.0314,41.0477,41.0152,41.0395,21300.0
2015-04-30 14:40:00,50.54,50.54,50.51,50.52,18000.0,41.0395,41.0395,41.0152,41.0233,18000.0
2015-04-30 14:45:00,50.52,50.53,50.43,50.46,46700.0,41.0233,41.0314,40.9502,40.9746,46700.0
2015-04-30 14:50:00,50.46,50.48,50.44,50.45,94600.0,40.9746,40.9908,40.9583,40.9665,94600.0
2015-04-30 14:55:00,50.46,50.46,50.34,50.36,38500.0,40.9746,40.9746,40.8771,40.8934,38500.0
2015-04-30 15:00:00,50.35,50.35,50.23,50.29,68800.0,40.8853,40.8853,40.7878,40.8365,68800.0
2015-04-30 15:05:00,50.29,50.32,50.28,50.28,25300.0,40.8365,40.8609,40.8284,40.8284,25300.0
2015-04-30 15:10:00,50.27,50.31,50.25,50.3,70100.0,40.8203,40.8528,40.804,40.8446,70100.0
2015-04-30 15:15:00,50.3,50.36,50.29,50.34,40000.0,40.8446,40.8934,40.8365,40.8771,40000.0
2015-04-30 15:20:00,50.33,50.37,50.3,50.34,115100.0,40.869,40.9015,40.8446,40.8771,115100.0
2015-04-30 15:25:00,50.34,50.34,50.28,50.33,85600.0,40.8771,40.8771,40.8284,40.869,85600.0
2015-04-30 15:30:00,50.33,50.39,50.29,50.39,283100.0,40.869,40.9177,40.8365,40.9177,283100.0
2015-04-30 15:35:00,50.39,50.45,50.38,50.41,84000.0,40.9177,40.9665,40.9096,40.934,84000.0
2015-04-30 15:40:00,50.41,50.42,50.33,50.34,136100.0,40.934,40.9421,40.869,40.8771,136100.0
2015-04-30 15:45:00,50.33,50.37,50.31,50.34,137000.0,40.869,40.9015,40.8528,40.8771,137000.0
2015-04-30 15:50:00,50.34,50.37,50.32,50.35,139100.0,40.8771,40.9015,40.8609,40.8853,139100.0
2015-04-30 15:55:00,50.35,50.39,50.34,50.39,327400.0,40.8853,40.9177,40.8771,40.9177,327400.0
2015-05-01 09:30:00,50.73,51.01,50.64,51.01,464100.0,41.1938,41.4212,41.1207,41.4212,464100.0
2015-05-01 09:35:00,51.02,51.04,50.95,50.96,248000.0,41.4293,41.4455,41.3725,41.3806,248000.0
2015-05-01 09:40:00,50.95,51.06,50.91,51.02,202900.0,41.3725,41.4618,41.34,41.4293,202900.0
2015-05-01 09:45:00,51.02,51.03,50.94,50.98,154800.0,41.4293,41.4374,41.3643,41.3968,154800.0
2015-05-01 09:50:00,50.98,50.98,50.92,50.96,101200.0,41.3968,41.3968,41.3481,41.3806,101200.0
2015-05-01 09:55:00,50.95,50.97,50.91,50.93,250600.0,41.3725,41.3887,41.34,41.3562,250600.0
2015-05-01 10:00:00,50.95,51.03,50.94,51.01,419800.0,41.3725,41.4374,41.3643,41.4212,419800.0
2015-05-01 10:05:00,51.01,51.03,51.0,51.01,886200.0,41.4212,41.4374,41.4131,41.4212,886200.0
2015-05-01 10:10:00,51.01,51.06,50.98,51.0,106700.0,41.4212,41.4618,41.3968,41.4131,106700.0
2015-05-01 10:15:00,51.0,51.13,50.98,51.1,135000.0,41.4131,41.5186,41.3968,41.4943,135000.0
2015-05-01 10:20:00,51.1,51.13,51.06,51.08,84900.0,41.4943,41.5186,41.4618,41.478,84900.0
2015-05-01 10:25:00,51.08,51.1,51.0,51.01,52700.0,41.478,41.4943,41.4131,41.4212,52700.0
2015-05-01 10:30:00,51.03,51.07,51.01,51.04,165000.0,41.4374,41.4699,41.4212,41.4455,165000.0
2015-05-01 10:35:00,51.05,51.08,51.0,51.02,187300.0,41.4537,41.478,41.4131,41.4293,187300.0
2015-05-01 10:40:00,51.02,51.02,50.92,50.94,74800.0,41.4293,41.4293,41.3481,41.3643,74800.0
2015-05-01 10:45:00,50.94,50.96,50.92,50.94,42000.0,41.3643,41.3806,41.3481,41.3643,42000.0
2015-05-01 10:50:00,50.94,50.98,50.92,50.97,21200.0,41.3643,41.3968,41.3481,41.3887,21200.0
2015-05-01 10:55:00,50.98,50.98,50.91,50.92,28300.0,41.3968,41.3968,41.34,41.3481,28300.0
2015-05-01 11:00:00,50.92,50.99,50.92,50.97,27200.0,41.3481,41.4049,41.3481,41.3887,27200.0
2015-05-01 11:05:00,50.96,50.97,50.95,50.97,18900.0,41.3806,41.3887,41.3725,41.3887,18900.0
2015-05-01 11:10:00,50.97,51.01,50.97,50.98,18100.0,41.3887,41.4212,41.3887,41.3968,18100.0
2015-05-01 11:15:00,50.99,50.99,50.96,50.99,10700.0,41.4049,41.4049,41.3806,41.4049,10700.0
2015-05-01 11:20:00,51.0,51.07,51.0,51.06,208800.0,41.4131,41.4699,41.4131,41.4618,208800.0
2015-05-01 11:25:00,51.06,51.16,51.06,51.15,111100.0,41.4618,41.543,41.4618,41.5349,111100.0
2015-05-01 11:30:00,51.16,51.2,51.16,51.18,93900.0,41.543,41.5755,41.543,41.5592,93900.0
2015-05-01 11:35:00,51.17,51.17,51.13,51.13,60200.0,41.5511,41.5511,41.5186,41.5186,60200.0
2015-05-01 11:40:00,51.12,51.13,51.06,51.1,20200.0,41.5105,41.5186,41.4618,41.4943,20200.0
2015-05-01 11:45:00,51.09,51.09,51.02,51.04,23200.0,41.4861,41.4861,41.4293,41.4455,23200.0
2015-05-01 11:50:00,51.03,51.09,51.01,51.07,61200.0,41.4374,41.4861,41.4212,41.4699,61200.0
2015-05-01 11:55:00,51.07,51.11,51.06,51.06,55100.0,41.4699,41.5024,41.4618,41.4618,55100.0
2015-05-01 12:00:00,51.06,51.07,51.03,51.03,16800.0,41.4618,41.4699,41.4374,41.4374,16800.0
2015-05-01 12:05:00,51.03,51.04,51.0,51.03,80100.0,41.4374,41.4455,41.4131,41.4374,80100.0
2015-05-01 12:10:00,51.03,51.05,51.01,51.04,10900.0,41.4374,41.4537,41.4212,41.4455,10900.0
2015-05-01 12:15:00,51.04,51.07,51.03,51.05,107800.0,41.4455,41.4699,41.4374,41.4537,107800.0
2015-05-01 12:20:00,51.05,51.09,51.03,51.08,12300.0,41.4537,41.4861,41.4374,41.478,12300.0
2015-05-01 12:25:00,51.08,51.1,51.07,51.1,55000.0,41.478,41.4943,41.4699,41.4943,55000.0
2015-05-01 12:30:00,51.1,51.13,51.09,51.11,60800.0,41.4943,41.5186,41.4861,41.5024,60800.0
2015-05-01 12:35:00,51.11,51.13,51.1,51.1,11200.0,41.5024,41.5186,41.4943,41.4943,11200.0
2015-05-01 12:40:00,51.09,51.1,51.08,51.1,14600.0,41.4861,41.4943,41.478,41.4943,14600.0
2015-05-01 12:45:00,51.1,51.12,51.09,51.1,9900.0,41.4943,41.5105,41.4861,41.4943,9900.0
2015-05-01 12:50:00,51.1,51.14,51.09,51.13,9800.0,41.4943,41.5267,41.4861,41.5186,9800.0
2015-05-01 12:55:00,51.13,51.13,51.1,51.12,42600.0,41.5186,41.5186,41.4943,41.5105,42600.0
2015-05-01 13:00:00,51.12,51.14,51.11,51.13,8700.0,41.5105,41.5267,41.5024,41.5186,8700.0
2015-05-01 13:05:00,51.13,51.13,51.09,51.09,7200.0,41.5186,41.5186,41.4861,41.4861,7200.0
2015-05-01 13:10:00,51.09,51.11,51.08,51.11,7400.0,41.4861,41.5024,41.478,41.5024,7400.0
2015-05-01 13:15:00,51.11,51.17,51.11,51.17,39900.0,41.5024,41.5511,41.5024,41.5511,39900.0
2015-05-01 13:20:00,51.18,51.19,51.15,51.16,9600.0,41.5592,41.5673,41.5349,41.543,9600.0
2015-05-01 13:25:00,51.16,51.19,51.15,51.19,16400.0,41.543,41.5673,41.5349,41.5673,16400.0
2015-05-01 13:30:00,51.19,51.21,51.19,51.2,57100.0,41.5673,41.5836,41.5673,41.5755,57100.0
2015-05-01 13:35:00,51.2,51.22,51.19,51.22,17400.0,41.5755,41.5917,41.5673,41.5917,17400.0
2015-05-01 13:40:00,51.22,51.22,51.18,51.18,8800.0,41.5917,41.5917,41.5592,41.5592,8800.0
2015-05-01 13:45:00,51.19,51.24,51.19,51.24,12000.0,41.5673,41.6079,41.5673,41.6079,12000.0
2015-05-01 13:50:00,51.23,51.31,51.23,51.28,139300.0,41.5998,41.6648,41.5998,41.6404,139300.0
2015-05-01 13:55:00,51.28,51.28,51.26,51.26,9000.0,41.6404,41.6404,41.6242,41.6242,9000.0
2015-05-01 14:00:00,51.27,51.29,51.26,51.29,10600.0,41.6323,41.6486,41.6242,41.6486,10600.0
2015-05-01 14:05:00,51.28,51.31,51.27,51.3,16800.0,41.6404,41.6648,41.6323,41.6567,16800.0
2015-05-01 14:10:00,51.3,51.3,51.27,51.28,11500.0,41.6567,41.6567,41.6323,41.6404,11500.0
2015-05-01 14:15:00,51.28,51.3,51.27,51.3,12500.0,41.6404,41.6567,41.6323,41.6567,12500.0
2015-05-01 14:20:00,51.29,51.3,51.25,51.28,9600.0,41.6486,41.6567,41.6161,41.6404,9600.0
2015-05-01 14:25:00,51.29,51.35,51.28,51.35,38600.0,41.6486,41.6973,41.6404,41.6973,38600.0
2015-05-01 14:30:00,51.34,51.35,51.32,51.33,15700.0,41.6892,41.6973,41.6729,41.681,15700.0
2015-05-01 14:35:00,51.33,51.34,51.32,51.34,14200.0,41.681,41.6892,41.6729,41.6892,14200.0
2015-05-01 14:40:00,51.35,51.37,51.34,51.36,8200.0,41.6973,41.7135,41.6892,41.7054,8200.0
2015-05-01 14:45:00,51.34,51.38,51.33,51.38,13000.0,41.6892,41.7216,41.681,41.7216,13000.0
2015-05-01 14:50:00,51.37,51.38,51.32,51.33,19200.0,41.7135,41.7216,41.6729,41.681,19200.0
2015-05-01 14:55:00,51.33,51.33,51.3,51.33,50000.0,41.681,41.681,41.6567,41.681,50000.0
2015-05-01 15:00:00,51.32,51.32,51.3,51.31,39500.0,41.6729,41.6729,41.6567,41.6648,39500.0
2015-05-01 15:05:00,51.3,51.32,51.28,51.28,88800.0,41.6567,41.6729,41.6404,41.6404,88800.0
2015-05-01 15:10:00,51.28,51.29,51.26,51.27,35100.0,41.6404,41.6486,41.6242,41.6323,35100.0
2015-05-01 15:15:00,51.26,51.3,51.26,51.29,20400.0,41.6242,41.6567,41.6242,41.6486,20400.0
2015-05-01 15:20:00,51.28,51.29,51.24,51.26,87300.0,41.6404,41.6486,41.6079,41.6242,87300.0
2015-05-01 15:25:00,51.26,51.26,51.2,51.21,37900.0,41.6242,41.6242,41.5755,41.5836,37900.0
2015-05-01 15:30:00,51.22,51.25,51.21,51.23,74900.0,41.5917,41.6161,41.5836,41.5998,74900.0
2015-05-01 15:35:00,51.23,51.25,51.23,51.23,81300.0,41.5998,41.6161,41.5998,41.5998,81300.0
2015-05-01 15:40:00,51.23,51.28,51.22,51.23,87400.0,41.5998,41.6404,41.5917,41.5998,87400.0
2015-05-01 15:45:00,51.23,51.26,51.22,51.26,75000.0,41.5998,41.6242,41.5917,41.6242,75000.0
2015-05-01 15:50:00,51.25,51.26,51.24,51.26,132700.0,41.6161,41.6242,41.6079,41.6242,132700.0
2015-05-01 15:55:00,51.26,51.28,51.25,51.25,313700.0,41.6242,41.6404,41.6161,41.6161,313700.0
2015-05-04 09:30:00,51.4,51.4,51.28,51.34,294700.0,41.7379,41.7379,41.6404,41.6892,294700.0
2015-05-04 09:35:00,51.34,51.4,51.34,51.38,204700.0,41.6892,41.7379,41.6892,41.7216,204700.0
2015-05-04 09:40:00,51.37,51.46,51.37,51.43,121900.0,41.7135,41.7866,41.7135,41.7622,121900.0
2015-05-04 09:45:00,51.43,51.46,51.36,51.36,53700.0,41.7622,41.7866,41.7054,41.7054,53700.0
2015-05-04 09:50:00,51.37,51.4,51.34,51.39,147800.0,41.7135,41.7379,41.6892,41.7298,147800.0
2015-05-04 09:55:00,51.4,51.47,51.38,51.45,109700.0,41.7379,41.7947,41.7216,41.7785,109700.0
2015-05-04 10:00:00,51.45,51.45,51.36,51.41,79900.0,41.7785,41.7785,41.7054,41.746,79900.0
2015-05-04 10:05:00,51.42,51.49,51.41,51.48,255700.0,41.7541,41.811,41.746,41.8028,255700.0
2015-05-04 10:10:00,51.47,51.48,51.42,51.43,70700.0,41.7947,41.8028,41.7541,41.7622,70700.0
2015-05-04 10:15:00,51.42,51.42,51.38,51.39,20400.0,41.7541,41.7541,41.7216,41.7298,20400.0
2015-05-04 10:20:00,51.41,51.42,51.38,51.38,41300.0,41.746,41.7541,41.7216,41.7216,41300.0
2015-05-04 10:25:00,51.37,51.39,51.35,51.36,32700.0,41.7135,41.7298,41.6973,41.7054,32700.0
2015-05-04 10:30:00,51.36,51.37,51.32,51.35,37100.0,41.7054,41.7135,41.6729,41.6973,37100.0
2015-05-04 10:35:00,51.36,51.36,51.29,51.29,24100.0,41.7054,41.7054,41.6486,41.6486,24100.0
2015-05-04 10:40:00,51.29,51.3,51.28,51.3,17300.0,41.6486,41.6567,41.6404,41.6567,17300.0
2015-05-04 10:45:00,51.29,51.29,51.25,51.26,23900.0,41.6486,41.6486,41.6161,41.6242,23900.0
2015-05-04 10:50:00,51.26,51.26,51.21,51.21,13000.0,41.6242,41.6242,41.5836,41.5836,13000.0
2015-05-04 10:55:00,51.21,51.22,51.19,51.19,29400.0,41.5836,41.5917,41.5673,41.5673,29400.0
2015-05-04 11:00:00,51.18,51.19,51.17,51.18,22400.0,41.5592,41.5673,41.5511,41.5592,22400.0
2015-05-04 11:05:00,51.19,51.28,51.19,51.26,33100.0,41.5673,41.6404,41.5673,41.6242,33100.0
2015-05-04 11:10:00,51.26,51.27,51.23,51.25,29100.0,41.6242,41.6323,41.5998,41.6161,29100.0
2015-05-04 11:15:00,51.26,51.26,51.24,51.24,41800.0,41.6242,41.6242,41.6079,41.6079,41800.0
2015-05-04 11:20:00,51.24,51.29,51.24,51.28,12300.0,41.6079,41.6486,41.6079,41.6404,12300.0
2015-05-04 11:25:00,51.29,51.3,51.27,51.28,22600.0,41.6486,41.6567,41.6323,41.6404,22600.0
2015-05-04 11:30:00,51.27,51.29,51.25,51.28,19400.0,41.6323,41.6486,41.6161,41.6404,19400.0
2015-05-04 11:35:00,51.28,51.3,51.28,51.28,10500.0,41.6404,41.6567,41.6404,41.6404,10500.0
2015-05-04 11:40:00,51.28,51.28,51.25,51.25,20700.0,41.6404,41.6404,41.6161,41.6161,20700.0
2015-05-04 11:45:00,51.25,51.26,51.25,51.26,8000.0,41.6161,41.6242,41.6161,41.6242,8000.0
2015-05-04 11:50:00,51.27,51.29,51.23,51.25,29200.0,41.6323,41.6486,41.5998,41.6161,29200.0
2015-05-04 11:55:00,51.25,51.27,51.25,51.27,21300.0,41.6161,41.6323,41.6161,41.6323,21300.0
2015-05-04 12:00:00,51.26,51.26,51.24,51.25,9100.0,41.6242,41.6242,41.6079,41.6161,9100.0
2015-05-04 12:05:00,51.25,51.25,51.19,51.19,31000.0,41.6161,41.6161,41.5673,41.5673,31000.0
2015-05-04 12:10:00,51.2,51.2,51.16,51.19,45200.0,41.5755,41.5755,41.543,41.5673,45200.0
2015-05-04 12:15:00,51.2,51.21,51.18,51.21,13200.0,41.5755,41.5836,41.5592,41.5836,13200.0
2015-05-04 12:20:00,51.2,51.2,51.14,51.16,37700.0,41.5755,41.5755,41.5267,41.543,37700.0
2015-05-04 12:25:00,51.16,51.22,51.16,51.21,5900.0,41.543,41.5917,41.543,41.5836,5900.0
2015-05-04 12:30:00,51.21,51.25,51.19,51.21,17300.0,41.5836,41.6161,41.5673,41.5836,17300.0
2015-05-04 12:35:00,51.2,51.21,51.19,51.21,9800.0,41.5755,41.5836,41.5673,41.5836,9800.0
2015-05-04 12:40:00,51.21,51.21,51.17,51.18,12700.0,41.5836,41.5836,41.5511,41.5592,12700.0
2015-05-04 12:45:00,51.17,51.19,51.16,51.17,17800.0,41.5511,41.5673,41.543,41.5511,17800.0
2015-05-04 12:50:00,51.16,51.17,51.14,51.17,12500.0,41.543,41.5511,41.5267,41.5511,12500.0
2015-05-04 12:55:00,51.18,51.19,51.15,51.15,10500.0,41.5592,41.5673,41.5349,41.5349,10500.0
2015-05-04 13:00:00,51.15,51.18,51.14,51.18,13000.0,41.5349,41.5592,41.5267,41.5592,13000.0
2015-05-04 13:05:00,51.17,51.17,51.13,51.15,24200.0,41.5511,41.5511,41.5186,41.5349,24200.0
2015-05-04 13:10:00,51.16,51.19,51.15,51.19,23100.0,41.543,41.5673,41.5349,41.5673,23100.0
2015-05-04 13:15:00,51.19,51.2,51.17,51.18,21000.0,41.5673,41.5755,41.5511,41.5592,21000.0
2015-05-04 13:20:00,51.17,51.18,51.15,51.16,30700.0,41.5511,41.5592,41.5349,41.543,30700.0
2015-05-04 13:25:00,51.16,51.18,51.16,51.16,21900.0,41.543,41.5592,41.543,41.543,21900.0
2015-05-04 13:30:00,51.16,51.18,51.14,51.16,39600.0,41.543,41.5592,41.5267,41.543,39600.0
2015-05-04 13:35:00,51.16,51.17,51.15,51.17,7200.0,41.543,41.5511,41.5349,41.5511,7200.0
2015-05-04 13:40:00,51.19,51.21,51.19,51.2,11800.0,41.5673,41.5836,41.5673,41.5755,11800.0
2015-05-04 13:45:00,51.2,51.22,51.2,51.2,4500.0,41.5755,41.5917,41.5755,41.5755,4500.0
2015-05-04 13:50:00,51.21,51.22,51.2,51.2,7900.0,41.5836,41.5917,41.5755,41.5755,7900.0
2015-05-04 13:55:00,51.19,51.22,51.19,51.21,7000.0,41.5673,41.5917,41.5673,41.5836,7000.0
2015-05-04 14:00:00,51.21,51.23,51.2,51.21,20500.0,41.5836,41.5998,41.5755,41.5836,20500.0
2015-05-04 14:05:00,51.21,51.22,51.18,51.2,110100.0,41.5836,41.5917,41.5592,41.5755,110100.0
2015-05-04 14:10:00,51.21,51.23,51.2,51.2,20900.0,41.5836,41.5998,41.5755,41.5755,20900.0
2015-05-04 14:15:00,51.2,51.23,51.19,51.23,15600.0,41.5755,41.5998,41.5673,41.5998,15600.0
2015-05-04 14:20:00,51.23,51.26,51.22,51.25,19300.0,41.5998,41.6242,41.5917,41.6161,19300.0
2015-05-04 14:25:00,51.25,51.25,51.23,51.24,17700.0,41.6161,41.6161,41.5998,41.6079,17700.0
2015-05-04 14:30:00,51.24,51.25,51.23,51.23,6400.0,41.6079,41.6161,41.5998,41.5998,6400.0
2015-05-04 14:35:00,51.24,51.24,51.22,51.22,16700.0,41.6079,41.6079,41.5917,41.5917,16700.0
2015-05-04 14:40:00,51.23,51.26,51.23,51.24,10600.0,41.5998,41.6242,41.5998,41.6079,10600.0
2015-05-04 14:45:00,51.24,51.24,51.2,51.2,10700.0,41.6079,41.6079,41.5755,41.5755,10700.0
2015-05-04 14:50:00,51.21,51.21,51.18,51.19,45300.0,41.5836,41.5836,41.5592,41.5673,45300.0
2015-05-04 14:55:00,51.18,51.19,51.17,51.18,12800.0,41.5592,41.5673,41.5511,41.5592,12800.0
2015-05-04 15:00:00,51.18,51.19,51.16,51.19,11200.0,41.5592,41.5673,41.543,41.5673,11200.0
2015-05-04 15:05:00,51.18,51.22,51.17,51.21,31600.0,41.5592,41.5917,41.5511,41.5836,31600.0
2015-05-04 15:10:00,51.21,51.22,51.19,51.2,58500.0,41.5836,41.5917,41.5673,41.5755,58500.0
2015-05-04 15:15:00,51.19,51.22,51.17,51.21,48600.0,41.5673,41.5917,41.5511,41.5836,48600.0
2015-05-04 15:20:00,51.22,51.23,51.2,51.21,12400.0,41.5917,41.5998,41.5755,41.5836,12400.0
2015-05-04 15:25:00,51.2,51.2,51.18,51.18,51800.0,41.5755,41.5755,41.5592,41.5592,51800.0
2015-05-04 15:30:00,51.19,51.19,51.16,51.16,52900.0,41.5673,41.5673,41.543,41.543,52900.0
2015-05-04 15:35:00,51.16,51.19,51.16,51.17,41400.0,41.543,41.5673,41.543,41.5511,41400.0
2015-05-04 15:40:00,51.17,51.17,51.13,51.15,43200.0,41.5511,41.5511,41.5186,41.5349,43200.0
2015-05-04 15:45:00,51.14,51.16,51.1,51.1,86100.0,41.5267,41.543,41.4943,41.4943,86100.0
2015-05-04 15:50:00,51.11,51.12,51.09,51.09,73400.0,41.5024,41.5105,41.4861,41.4861,73400.0
2015-05-04 15:55:00,51.09,51.12,51.09,51.11,224200.0,41.4861,41.5105,41.4861,41.5024,224200.0
2015-05-05 09:30:00,51.0,51.29,51.0,51.27,97200.0,41.4131,41.6486,41.4131,41.6323,97200.0
2015-05-05 09:35:00,51.28,51.39,51.28,51.33,107400.0,41.6404,41.7298,41.6404,41.681,107400.0
2015-05-05 09:40:00,51.33,51.39,51.32,51.34,37500.0,41.681,41.7298,41.6729,41.6892,37500.0
2015-05-05 09:45:00,51.33,51.34,51.21,51.23,95800.0,41.681,41.6892,41.5836,41.5998,95800.0
2015-05-05 09:50:00,51.23,51.23,51.18,51.23,58000.0,41.5998,41.5998,41.5592,41.5998,58000.0
2015-05-05 09:55:00,51.23,51.23,51.14,51.15,39200.0,41.5998,41.5998,41.5267,41.5349,39200.0
2015-05-05 10:00:00,51.17,51.18,51.07,51.08,58200.0,41.5511,41.5592,41.4699,41.478,58200.0
2015-05-05 10:05:00,51.08,51.14,51.04,51.13,64900.0,41.478,41.5267,41.4455,41.5186,64900.0
2015-05-05 10:10:00,51.13,51.13,51.04,51.09,78500.0,41.5186,41.5186,41.4455,41.4861,78500.0
2015-05-05 10:15:00,51.09,51.09,51.02,51.03,31500.0,41.4861,41.4861,41.4293,41.4374,31500.0
2015-05-05 10:20:00,51.03,51.14,51.02,51.14,67000.0,41.4374,41.5267,41.4293,41.5267,67000.0
2015-05-05 10:25:00,51.14,51.17,51.11,51.11,33400.0,41.5267,41.5511,41.5024,41.5024,33400.0
2015-05-05 10:30:00,51.1,51.11,51.01,51.03,52300.0,41.4943,41.5024,41.4212,41.4374,52300.0
2015-05-05 10:35:00,51.02,51.09,51.01,51.05,26400.0,41.4293,41.4861,41.4212,41.4537,26400.0
2015-05-05 10:40:00,51.05,51.06,51.0,51.05,48400.0,41.4537,41.4618,41.4131,41.4537,48400.0
2015-05-05 10:45:00,51.05,51.1,51.04,51.08,40900.0,41.4537,41.4943,41.4455,41.478,40900.0
2015-05-05 10:50:00,51.08,51.08,51.04,51.04,39900.0,41.478,41.478,41.4455,41.4455,39900.0
2015-05-05 10:55:00,51.04,51.07,51.01,51.01,33900.0,41.4455,41.4699,41.4212,41.4212,33900.0
2015-05-05 11:00:00,51.01,51.02,50.96,50.96,34900.0,41.4212,41.4293,41.3806,41.3806,34900.0
2015-05-05 11:05:00,50.97,50.97,50.9,50.93,15000.0,41.3887,41.3887,41.3319,41.3562,15000.0
2015-05-05 11:10:00,50.92,50.98,50.92,50.96,22500.0,41.3481,41.3968,41.3481,41.3806,22500.0
2015-05-05 11:15:00,50.95,50.95,50.86,50.87,40900.0,41.3725,41.3725,41.2994,41.3075,40900.0
2015-05-05 11:20:00,50.88,50.88,50.81,50.84,43900.0,41.3156,41.3156,41.2588,41.2831,43900.0
2015-05-05 11:25:00,50.84,50.86,50.82,50.82,26300.0,41.2831,41.2994,41.2669,41.2669,26300.0
2015-05-05 11:30:00,50.81,50.84,50.8,50.82,37800.0,41.2588,41.2831,41.2507,41.2669,37800.0
2015-05-05 11:35:00,50.82,50.85,50.82,50.83,14300.0,41.2669,41.2913,41.2669,41.275,14300.0
2015-05-05 11:40:00,50.83,50.85,50.82,50.84,17400.0,41.275,41.2913,41.2669,41.2831,17400.0
2015-05-05 11:45:00,50.85,50.88,50.85,50.87,25500.0,41.2913,41.3156,41.2913,41.3075,25500.0
2015-05-05 11:50:00,50.86,50.87,50.83,50.83,26700.0,41.2994,41.3075,41.275,41.275,26700.0
2015-05-05 11:55:00,50.84,50.89,50.84,50.88,37700.0,41.2831,41.3237,41.2831,41.3156,37700.0
2015-05-05 12:00:00,50.89,50.92,50.89,50.89,47400.0,41.3237,41.3481,41.3237,41.3237,47400.0
2015-05-05 12:05:00,50.89,50.94,50.89,50.94,11300.0,41.3237,41.3643,41.3237,41.3643,11300.0
2015-05-05 12:10:00,50.94,50.96,50.93,50.95,11000.0,41.3643,41.3806,41.3562,41.3725,11000.0
2015-05-05 12:15:00,50.95,50.96,50.93,50.95,31900.0,41.3725,41.3806,41.3562,41.3725,31900.0
2015-05-05 12:20:00,50.96,50.99,50.94,50.96,10900.0,41.3806,41.4049,41.3643,41.3806,10900.0
2015-05-05 12:25:00,50.96,50.97,50.94,50.96,14200.0,41.3806,41.3887,41.3643,41.3806,14200.0
2015-05-05 12:30:00,50.96,50.96,50.93,50.95,32700.0,41.3806,41.3806,41.3562,41.3725,32700.0
2015-05-05 12:35:00,50.94,50.95,50.89,50.89,13800.0,41.3643,41.3725,41.3237,41.3237,13800.0
2015-05-05 12:40:00,50.89,50.9,50.86,50.88,11300.0,41.3237,41.3319,41.2994,41.3156,11300.0
2015-05-05 12:45:00,50.88,50.89,50.86,50.88,31800.0,41.3156,41.3237,41.2994,41.3156,31800.0
2015-05-05 12:50:00,50.87,50.88,50.84,50.84,21000.0,41.3075,41.3156,41.2831,41.2831,21000.0
2015-05-05 12:55:00,50.84,50.85,50.81,50.82,19600.0,41.2831,41.2913,41.2588,41.2669,19600.0
2015-05-05 13:00:00,50.82,50.83,50.78,50.78,21300.0,41.2669,41.275,41.2344,41.2344,21300.0
2015-05-05 13:05:00,50.78,50.78,50.73,50.73,51600.0,41.2344,41.2344,41.1938,41.1938,51600.0
2015-05-05 13:10:00,50.72,50.74,50.66,50.66,36600.0,41.1857,41.2019,41.137,41.137,36600.0
2015-05-05 13:15:00,50.67,50.69,50.66,50.68,33400.0,41.1451,41.1613,41.137,41.1532,33400.0
2015-05-05 13:20:00,50.68,50.68,50.62,50.65,44700.0,41.1532,41.1532,41.1045,41.1289,44700.0
2015-05-05 13:25:00,50.65,50.72,50.65,50.71,55000.0,41.1289,41.1857,41.1289,41.1776,55000.0
2015-05-05 13:30:00,50.71,50.74,50.7,50.71,26200.0,41.1776,41.2019,41.1695,41.1776,26200.0
2015-05-05 13:35:00,50.71,50.75,50.7,50.73,44200.0,41.1776,41.2101,41.1695,41.1938,44200.0
2015-05-05 13:40:00,50.72,50.74,50.69,50.7,31700.0,41.1857,41.2019,41.1613,41.1695,31700.0
2015-05-05 13:45:00,50.7,50.7,50.68,50.68,37400.0,41.1695,41.1695,41.1532,41.1532,37400.0
2015-05-05 13:50:00,50.69,50.69,50.61,50.63,83000.0,41.1613,41.1613,41.0964,41.1126,83000.0
2015-05-05 13:55:00,50.63,50.64,50.61,50.62,37500.0,41.1126,41.1207,41.0964,41.1045,37500.0
2015-05-05 14:00:00,50.61,50.61,50.57,50.57,23100.0,41.0964,41.0964,41.0639,41.0639,23100.0
2015-05-05 14:05:00,50.57,50.62,50.56,50.6,30100.0,41.0639,41.1045,41.0558,41.0883,30100.0
2015-05-05 14:10:00,50.6,50.62,50.59,50.59,21900.0,41.0883,41.1045,41.0801,41.0801,21900.0
2015-05-05 14:15:00,50.59,50.62,50.58,50.62,16200.0,41.0801,41.1045,41.072,41.1045,16200.0
2015-05-05 14:20:00,50.62,50.63,50.58,50.61,29300.0,41.1045,41.1126,41.072,41.0964,29300.0
2015-05-05 14:25:00,50.6,50.61,50.54,50.55,62300.0,41.0883,41.0964,41.0395,41.0477,62300.0
2015-05-05 14:30:00,50.55,50.57,50.53,50.57,23000.0,41.0477,41.0639,41.0314,41.0639,23000.0
2015-05-05 14:35:00,50.57,50.59,50.55,50.55,17700.0,41.0639,41.0801,41.0477,41.0477,17700.0
2015-05-05 14:40:00,50.55,50.55,50.48,50.48,78600.0,41.0477,41.0477,40.9908,40.9908,78600.0
2015-05-05 14:45:00,50.48,50.5,50.46,50.46,28400.0,40.9908,41.0071,40.9746,40.9746,28400.0
2015-05-05 14:50:00,50.46,50.47,50.42,50.43,18900.0,40.9746,40.9827,40.9421,40.9502,18900.0
2015-05-05 14:55:00,50.43,50.45,50.41,50.43,32600.0,40.9502,40.9665,40.934,40.9502,32600.0
2015-05-05 15:00:00,50.42,50.46,50.41,50.46,42600.0,40.9421,40.9746,40.934,40.9746,42600.0
2015-05-05 15:05:00,50.46,50.48,50.42,50.43,38200.0,40.9746,40.9908,40.9421,40.9502,38200.0
2015-05-05 15:10:00,50.43,50.49,50.42,50.48,46000.0,40.9502,40.9989,40.9421,40.9908,46000.0
2015-05-05 15:15:00,50.48,50.5,50.46,50.47,60900.0,40.9908,41.0071,40.9746,40.9827,60900.0
2015-05-05 15:20:00,50.47,50.48,50.44,50.47,38100.0,40.9827,40.9908,40.9583,40.9827,38100.0
2015-05-05 15:25:00,50.47,50.52,50.47,50.51,83600.0,40.9827,41.0233,40.9827,41.0152,83600.0
2015-05-05 15:30:00,50.51,50.55,50.5,50.55,54400.0,41.0152,41.0477,41.0071,41.0477,54400.0
2015-05-05 15:35:00,50.54,50.6,50.53,50.58,65400.0,41.0395,41.0883,41.0314,41.072,65400.0
2015-05-05 15:40:00,50.57,50.58,50.53,50.54,76100.0,41.0639,41.072,41.0314,41.0395,76100.0
2015-05-05 15:45:00,50.54,50.54,50.49,50.5,100400.0,41.0395,41.0395,40.9989,41.0071,100400.0
2015-05-05 15:50:00,50.5,50.52,50.48,50.5,139200.0,41.0071,41.0233,40.9908,41.0071,139200.0
2015-05-05 15:55:00,50.5,50.54,50.49,50.52,230800.0,41.0071,41.0395,40.9989,41.0233,230800.0
2015-05-06 09:30:00,50.82,50.92,50.67,50.86,97000.0,41.2669,41.3481,41.1451,41.2994,97000.0
2015-05-06 09:35:00,50.86,50.87,50.69,50.72,141900.0,41.2994,41.3075,41.1613,41.1857,141900.0
2015-05-06 09:40:00,50.69,50.7,50.54,50.55,135100.0,41.1613,41.1695,41.0395,41.0477,135100.0
2015-05-06 09:45:00,50.54,50.57,50.48,50.54,77000.0,41.0395,41.0639,40.9908,41.0395,77000.0
2015-05-06 09:50:00,50.53,50.56,50.44,50.44,158600.0,41.0314,41.0558,40.9583,40.9583,158600.0
2015-05-06 09:55:00,50.43,50.54,50.42,50.54,53700.0,40.9502,41.0395,40.9421,41.0395,53700.0
2015-05-06 10:00:00,50.53,50.59,50.52,50.59,62600.0,41.0314,41.0801,41.0233,41.0801,62600.0
2015-05-06 10:05:00,50.58,50.61,50.44,50.45,96200.0,41.072,41.0964,40.9583,40.9665,96200.0
2015-05-06 10:10:00,50.43,50.47,50.41,50.46,55900.0,40.9502,40.9827,40.934,40.9746,55900.0
2015-05-06 10:15:00,50.46,50.56,50.44,50.53,50100.0,40.9746,41.0558,40.9583,41.0314,50100.0
2015-05-06 10:20:00,50.53,50.58,50.53,50.56,42600.0,41.0314,41.072,41.0314,41.0558,42600.0
2015-05-06 10:25:00,50.55,50.62,50.52,50.62,32900.0,41.0477,41.1045,41.0233,41.1045,32900.0
2015-05-06 10:30:00,50.62,50.67,50.62,50.65,65600.0,41.1045,41.1451,41.1045,41.1289,65600.0
2015-05-06 10:35:00,50.65,50.68,50.61,50.68,26900.0,41.1289,41.1532,41.0964,41.1532,26900.0
2015-05-06 10:40:00,50.68,50.76,50.68,50.75,127500.0,41.1532,41.2182,41.1532,41.2101,127500.0
2015-05-06 10:45:00,50.76,50.82,50.75,50.81,41400.0,41.2182,41.2669,41.2101,41.2588,41400.0
2015-05-06 10:50:00,50.82,50.84,50.81,50.83,29300.0,41.2669,41.2831,41.2588,41.275,29300.0
2015-05-06 10:55:00,50.82,50.82,50.77,50.79,34900.0,41.2669,41.2669,41.2263,41.2425,34900.0
2015-05-06 11:00:00,50.8,50.81,50.76,50.77,48400.0,41.2507,41.2588,41.2182,41.2263,48400.0
2015-05-06 11:05:00,50.77,50.77,50.7,50.7,22000.0,41.2263,41.2263,41.1695,41.1695,22000.0
2015-05-06 11:10:00,50.7,50.7,50.6,50.61,29000.0,41.1695,41.1695,41.0883,41.0964,29000.0
2015-05-06 11:15:00,50.61,50.65,50.61,50.63,27600.0,41.0964,41.1289,41.0964,41.1126,27600.0
2015-05-06 11:20:00,50.64,50.64,50.58,50.63,22500.0,41.1207,41.1207,41.072,41.1126,22500.0
2015-05-06 11:25:00,50.63,50.68,50.63,50.64,19600.0,41.1126,41.1532,41.1126,41.1207,19600.0
2015-05-06 11:30:00,50.64,50.68,50.62,50.65,24900.0,41.1207,41.1532,41.1045,41.1289,24900.0
2015-05-06 11:35:00,50.66,50.66,50.62,50.63,33600.0,41.137,41.137,41.1045,41.1126,33600.0
2015-05-06 11:40:00,50.64,50.71,50.63,50.71,56800.0,41.1207,41.1776,41.1126,41.1776,56800.0
2015-05-06 11:45:00,50.7,50.71,50.68,50.68,29600.0,41.1695,41.1776,41.1532,41.1532,29600.0
2015-05-06 11:50:00,50.68,50.7,50.66,50.69,15900.0,41.1532,41.1695,41.137,41.1613,15900.0
2015-05-06 11:55:00,50.69,50.69,50.63,50.66,60300.0,41.1613,41.1613,41.1126,41.137,60300.0
2015-05-06 12:00:00,50.66,50.66,50.61,50.62,50200.0,41.137,41.137,41.0964,41.1045,50200.0
2015-05-06 12:05:00,50.62,50.63,50.6,50.63,27600.0,41.1045,41.1126,41.0883,41.1126,27600.0
2015-05-06 12:10:00,50.63,50.66,50.62,50.63,16500.0,41.1126,41.137,41.1045,41.1126,16500.0
2015-05-06 12:15:00,50.62,50.65,50.62,50.65,10800.0,41.1045,41.1289,41.1045,41.1289,10800.0
2015-05-06 12:20:00,50.65,50.68,50.64,50.68,5300.0,41.1289,41.1532,41.1207,41.1532,5300.0
2015-05-06 12:25:00,50.68,50.7,50.64,50.66,12200.0,41.1532,41.1695,41.1207,41.137,12200.0
2015-05-06 12:30:00,50.65,50.66,50.64,50.65,15300.0,41.1289,41.137,41.1207,41.1289,15300.0
2015-05-06 12:35:00,50.66,50.68,50.65,50.67,7700.0,41.137,41.1532,41.1289,41.1451,7700.0
2015-05-06 12:40:00,50.67,50.69,50.66,50.66,10600.0,41.1451,41.1613,41.137,41.137,10600.0
2015-05-06 12:45:00,50.66,50.71,50.65,50.7,24500.0,41.137,41.1776,41.1289,41.1695,24500.0
2015-05-06 12:50:00,50.69,50.69,50.6,50.6,15700.0,41.1613,41.1613,41.0883,41.0883,15700.0
2015-05-06 12:55:00,50.6,50.64,50.6,50.63,15600.0,41.0883,41.1207,41.0883,41.1126,15600.0
2015-05-06 13:00:00,50.63,50.64,50.58,50.58,30400.0,41.1126,41.1207,41.072,41.072,30400.0
2015-05-06 13:05:00,50.59,50.63,50.59,50.6,12500.0,41.0801,41.1126,41.0801,41.0883,12500.0
2015-05-06 13:10:00,50.6,50.64,50.6,50.63,6700.0,41.0883,41.1207,41.0883,41.1126,6700.0
2015-05-06 13:15:00,50.64,50.66,50.63,50.66,5600.0,41.1207,41.137,41.1126,41.137,5600.0
2015-05-06 13:20:00,50.66,50.67,50.62,50.63,23900.0,41.137,41.1451,41.1045,41.1126,23900.0
2015-05-06 13:25:00,50.62,50.62,50.6,50.61,12700.0,41.1045,41.1045,41.0883,41.0964,12700.0
2015-05-06 13:30:00,50.61,50.62,50.54,50.57,51600.0,41.0964,41.1045,41.0395,41.0639,51600.0
2015-05-06 13:35:00,50.58,50.59,50.53,50.58,19800.0,41.072,41.0801,41.0314,41.072,19800.0
2015-05-06 13:40:00,50.58,50.59,50.55,50.55,11000.0,41.072,41.0801,41.0477,41.0477,11000.0
2015-05-06 13:45:00,50.55,50.55,50.48,50.51,31300.0,41.0477,41.0477,40.9908,41.0152,31300.0
2015-05-06 13:50:00,50.51,50.51,50.49,50.5,24700.0,41.0152,41.0152,40.9989,41.0071,24700.0
2015-05-06 13:55:00,50.52,50.54,50.51,50.52,13800.0,41.0233,41.0395,41.0152,41.0233,13800.0
2015-05-06 14:00:00,50.51,50.57,50.51,50.56,25600.0,41.0152,41.0639,41.0152,41.0558,25600.0
2015-05-06 14:05:00,50.56,50.58,50.55,50.57,38600.0,41.0558,41.072,41.0477,41.0639,38600.0
2015-05-06 14:10:00,50.57,50.57,50.51,50.51,23600.0,41.0639,41.0639,41.0152,41.0152,23600.0
2015-05-06 14:15:00,50.51,50.56,50.51,50.55,6600.0,41.0152,41.0558,41.0152,41.0477,6600.0
2015-05-06 14:20:00,50.56,50.57,50.52,50.52,11100.0,41.0558,41.0639,41.0233,41.0233,11100.0
2015-05-06 14:25:00,50.52,50.54,50.47,50.53,23400.0,41.0233,41.0395,40.9827,41.0314,23400.0
2015-05-06 14:30:00,50.53,50.53,50.48,50.49,46100.0,41.0314,41.0314,40.9908,40.9989,46100.0
2015-05-06 14:35:00,50.48,50.49,50.42,50.45,98700.0,40.9908,40.9989,40.9421,40.9665,98700.0
2015-05-06 14:40:00,50.44,50.44,50.35,50.38,520100.0,40.9583,40.9583,40.8853,40.9096,520100.0
2015-05-06 14:45:00,50.38,50.4,50.36,50.39,45100.0,40.9096,40.9259,40.8934,40.9177,45100.0
2015-05-06 14:50:00,50.4,50.43,50.38,50.41,20800.0,40.9259,40.9502,40.9096,40.934,20800.0
2015-05-06 14:55:00,50.41,50.49,50.39,50.48,61300.0,40.934,40.9989,40.9177,40.9908,61300.0
2015-05-06 15:00:00,50.47,50.5,50.46,50.47,37900.0,40.9827,41.0071,40.9746,40.9827,37900.0
2015-05-06 15:05:00,50.47,50.5,50.46,50.5,53800.0,40.9827,41.0071,40.9746,41.0071,53800.0
2015-05-06 15:10:00,50.5,50.5,50.44,50.45,113200.0,41.0071,41.0071,40.9583,40.9665,113200.0
2015-05-06 15:15:00,50.45,50.46,50.41,50.41,134100.0,40.9665,40.9746,40.934,40.934,134100.0
2015-05-06 15:20:00,50.41,50.48,50.4,50.47,187700.0,40.934,40.9908,40.9259,40.9827,187700.0
2015-05-06 15:25:00,50.47,50.49,50.44,50.48,151700.0,40.9827,40.9989,40.9583,40.9908,151700.0
2015-05-06 15:30:00,50.49,50.5,50.41,50.41,133100.0,40.9989,41.0071,40.934,40.934,133100.0
2015-05-06 15:35:00,50.42,50.49,50.41,50.48,143700.0,40.9421,40.9989,40.934,40.9908,143700.0
2015-05-06 15:40:00,50.48,50.49,50.41,50.41,142100.0,40.9908,40.9989,40.934,40.934,142100.0
2015-05-06 15:45:00,50.41,50.47,50.41,50.46,198700.0,40.934,40.9827,40.934,40.9746,198700.0
2015-05-06 15:50:00,50.45,50.49,50.44,50.46,149700.0,40.9665,40.9989,40.9583,40.9746,149700.0
2015-05-06 15:55:00,50.46,50.53,50.46,50.52,315900.0,40.9746,41.0314,40.9746,41.0233,315900.0
2015-05-07 09:30:00,50.26,50.35,50.2,50.27,91800.0,40.8122,40.8853,40.7634,40.8203,91800.0
2015-05-07 09:35:00,50.26,50.28,50.17,50.22,133100.0,40.8122,40.8284,40.7391,40.7797,133100.0
2015-05-07 09:40:00,50.21,50.32,50.19,50.32,123500.0,40.7716,40.8609,40.7553,40.8609,123500.0
2015-05-07 09:45:00,50.33,50.34,50.26,50.3,56800.0,40.869,40.8771,40.8122,40.8446,56800.0
2015-05-07 09:50:00,50.29,50.32,50.2,50.22,37800.0,40.8365,40.8609,40.7634,40.7797,37800.0
2015-05-07 09:55:00,50.2,50.21,50.12,50.17,43000.0,40.7634,40.7716,40.6985,40.7391,43000.0
2015-05-07 10:00:00,50.16,50.25,50.14,50.24,42400.0,40.731,40.804,40.7147,40.7959,42400.0
2015-05-07 10:05:00,50.22,50.33,50.2,50.28,58100.0,40.7797,40.869,40.7634,40.8284,58100.0
2015-05-07 10:10:00,50.27,50.32,50.27,50.31,32600.0,40.8203,40.8609,40.8203,40.8528,32600.0
2015-05-07 10:15:00,50.31,50.33,50.28,50.32,24900.0,40.8528,40.869,40.8284,40.8609,24900.0
2015-05-07 10:20:00,50.33,50.34,50.31,50.33,22600.0,40.869,40.8771,40.8528,40.869,22600.0
2015-05-07 10:25:00,50.33,50.35,50.26,50.27,46700.0,40.869,40.8853,40.8122,40.8203,46700.0
2015-05-07 10:30:00,50.26,50.3,50.25,50.27,45100.0,40.8122,40.8446,40.804,40.8203,45100.0
2015-05-07 10:35:00,50.28,50.32,50.25,50.31,22300.0,40.8284,40.8609,40.804,40.8528,22300.0
2015-05-07 10:40:00,50.31,50.38,50.31,50.38,57000.0,40.8528,40.9096,40.8528,40.9096,57000.0
2015-05-07 10:45:00,50.39,50.41,50.38,50.41,30600.0,40.9177,40.934,40.9096,40.934,30600.0
2015-05-07 10:50:00,50.4,50.49,50.4,50.46,27900.0,40.9259,40.9989,40.9259,40.9746,27900.0
2015-05-07 10:55:00,50.46,50.5,50.46,50.47,15400.0,40.9746,41.0071,40.9746,40.9827,15400.0
2015-05-07 11:00:00,50.47,50.51,50.44,50.49,14400.0,40.9827,41.0152,40.9583,40.9989,14400.0
2015-05-07 11:05:00,50.48,50.48,50.44,50.46,20800.0,40.9908,40.9908,40.9583,40.9746,20800.0
2015-05-07 11:10:00,50.46,50.53,50.46,50.5,109000.0,40.9746,41.0314,40.9746,41.0071,109000.0
2015-05-07 11:15:00,50.5,50.54,50.5,50.53,509900.0,41.0071,41.0395,41.0071,41.0314,509900.0
2015-05-07 11:20:00,50.54,50.57,50.52,50.54,498000.0,41.0395,41.0639,41.0233,41.0395,498000.0
2015-05-07 11:25:00,50.53,50.58,50.52,50.52,298000.0,41.0314,41.072,41.0233,41.0233,298000.0
2015-05-07 11:30:00,50.52,50.54,50.51,50.52,79200.0,41.0233,41.0395,41.0152,41.0233,79200.0
2015-05-07 11:35:00,50.52,50.54,50.48,50.5,143400.0,41.0233,41.0395,40.9908,41.0071,143400.0
2015-05-07 11:40:00,50.48,50.53,50.48,50.49,245600.0,40.9908,41.0314,40.9908,40.9989,245600.0
2015-05-07 11:45:00,50.49,50.5,50.44,50.47,172200.0,40.9989,41.0071,40.9583,40.9827,172200.0
2015-05-07 11:50:00,50.48,50.48,50.43,50.44,187000.0,40.9908,40.9908,40.9502,40.9583,187000.0
2015-05-07 11:55:00,50.44,50.45,50.42,50.44,97400.0,40.9583,40.9665,40.9421,40.9583,97400.0
2015-05-07 12:00:00,50.44,50.46,50.43,50.45,245400.0,40.9583,40.9746,40.9502,40.9665,245400.0
2015-05-07 12:05:00,50.44,50.47,50.43,50.47,65200.0,40.9583,40.9827,40.9502,40.9827,65200.0
2015-05-07 12:10:00,50.47,50.48,50.45,50.48,229800.0,40.9827,40.9908,40.9665,40.9908,229800.0
2015-05-07 12:15:00,50.48,50.56,50.48,50.55,120300.0,40.9908,41.0558,40.9908,41.0477,120300.0
2015-05-07 12:20:00,50.57,50.59,50.56,50.58,16000.0,41.0639,41.0801,41.0558,41.072,16000.0
2015-05-07 12:25:00,50.57,50.57,50.55,50.56,22400.0,41.0639,41.0639,41.0477,41.0558,22400.0
2015-05-07 12:30:00,50.57,50.58,50.54,50.54,21900.0,41.0639,41.072,41.0395,41.0395,21900.0
2015-05-07 12:35:00,50.55,50.59,50.55,50.58,13100.0,41.0477,41.0801,41.0477,41.072,13100.0
2015-05-07 12:40:00,50.59,50.62,50.59,50.62,14700.0,41.0801,41.1045,41.0801,41.1045,14700.0
2015-05-07 12:45:00,50.62,50.62,50.59,50.6,26500.0,41.1045,41.1045,41.0801,41.0883,26500.0
2015-05-07 12:50:00,50.61,50.62,50.59,50.59,21000.0,41.0964,41.1045,41.0801,41.0801,21000.0
2015-05-07 12:55:00,50.59,50.6,50.57,50.6,15700.0,41.0801,41.0883,41.0639,41.0883,15700.0
2015-05-07 13:00:00,50.6,50.65,50.6,50.61,55800.0,41.0883,41.1289,41.0883,41.0964,55800.0
2015-05-07 13:05:00,50.61,50.62,50.6,50.61,13700.0,41.0964,41.1045,41.0883,41.0964,13700.0
2015-05-07 13:10:00,50.62,50.62,50.57,50.58,13900.0,41.1045,41.1045,41.0639,41.072,13900.0
2015-05-07 13:15:00,50.57,50.58,50.55,50.56,167900.0,41.0639,41.072,41.0477,41.0558,167900.0
2015-05-07 13:20:00,50.56,50.56,50.52,50.56,13700.0,41.0558,41.0558,41.0233,41.0558,13700.0
2015-05-07 13:25:00,50.56,50.59,50.56,50.58,10600.0,41.0558,41.0801,41.0558,41.072,10600.0
2015-05-07 13:30:00,50.57,50.6,50.57,50.58,17600.0,41.0639,41.0883,41.0639,41.072,17600.0
2015-05-07 13:35:00,50.58,50.6,50.58,50.59,6700.0,41.072,41.0883,41.072,41.0801,6700.0
2015-05-07 13:40:00,50.6,50.61,50.59,50.61,14800.0,41.0883,41.0964,41.0801,41.0964,14800.0
2015-05-07 13:45:00,50.6,50.61,50.58,50.59,10100.0,41.0883,41.0964,41.072,41.0801,10100.0
2015-05-07 13:50:00,50.6,50.61,50.59,50.59,10700.0,41.0883,41.0964,41.0801,41.0801,10700.0
2015-05-07 13:55:00,50.59,50.6,50.56,50.57,40500.0,41.0801,41.0883,41.0558,41.0639,40500.0
2015-05-07 14:00:00,50.57,50.63,50.57,50.62,19700.0,41.0639,41.1126,41.0639,41.1045,19700.0
2015-05-07 14:05:00,50.63,50.63,50.58,50.58,24700.0,41.1126,41.1126,41.072,41.072,24700.0
2015-05-07 14:10:00,50.58,50.62,50.57,50.61,25100.0,41.072,41.1045,41.0639,41.0964,25100.0
2015-05-07 14:15:00,50.61,50.65,50.6,50.62,17900.0,41.0964,41.1289,41.0883,41.1045,17900.0
2015-05-07 14:20:00,50.63,50.63,50.62,50.63,10600.0,41.1126,41.1126,41.1045,41.1126,10600.0
2015-05-07 14:25:00,50.64,50.65,50.63,50.63,23100.0,41.1207,41.1289,41.1126,41.1126,23100.0
2015-05-07 14:30:00,50.64,50.65,50.61,50.62,29500.0,41.1207,41.1289,41.0964,41.1045,29500.0
2015-05-07 14:35:00,50.62,50.62,50.6,50.61,13900.0,41.1045,41.1045,41.0883,41.0964,13900.0
2015-05-07 14:40:00,50.61,50.62,50.61,50.62,11100.0,41.0964,41.1045,41.0964,41.1045,11100.0
2015-05-07 14:45:00,50.62,50.65,50.61,50.62,16300.0,41.1045,41.1289,41.0964,41.1045,16300.0
2015-05-07 14:50:00,50.61,50.63,50.6,50.63,31600.0,41.0964,41.1126,41.0883,41.1126,31600.0
2015-05-07 14:55:00,50.64,50.64,50.61,50.64,20400.0,41.1207,41.1207,41.0964,41.1207,20400.0
2015-05-07 15:00:00,50.64,50.68,50.63,50.67,19800.0,41.1207,41.1532,41.1126,41.1451,19800.0
2015-05-07 15:05:00,50.67,50.68,50.64,50.66,29500.0,41.1451,41.1532,41.1207,41.137,29500.0
2015-05-07 15:10:00,50.66,50.68,50.66,50.66,11200.0,41.137,41.1532,41.137,41.137,11200.0
2015-05-07 15:15:00,50.65,50.65,50.6,50.62,86400.0,41.1289,41.1289,41.0883,41.1045,86400.0
2015-05-07 15:20:00,50.62,50.66,50.61,50.63,41600.0,41.1045,41.137,41.0964,41.1126,41600.0
2015-05-07 15:25:00,50.62,50.65,50.61,50.64,28800.0,41.1045,41.1289,41.0964,41.1207,28800.0
2015-05-07 15:30:00,50.65,50.68,50.64,50.66,81800.0,41.1289,41.1532,41.1207,41.137,81800.0
2015-05-07 15:35:00,50.66,50.69,50.66,50.67,49800.0,41.137,41.1613,41.137,41.1451,49800.0
2015-05-07 15:40:00,50.67,50.68,50.6,50.62,108700.0,41.1451,41.1532,41.0883,41.1045,108700.0
2015-05-07 15:45:00,50.62,50.64,50.59,50.64,40200.0,41.1045,41.1207,41.0801,41.1207,40200.0
2015-05-07 15:50:00,50.64,50.7,50.62,50.7,74900.0,41.1207,41.1695,41.1045,41.1695,74900.0
2015-05-07 15:55:00,50.69,50.81,50.69,50.76,472300.0,41.1613,41.2588,41.1613,41.2182,472300.0
2015-05-08 09:30:00,51.35,51.62,51.34,51.45,205700.0,41.6973,41.9165,41.6892,41.7785,205700.0
2015-05-08 09:35:00,51.45,51.53,51.41,51.41,170600.0,41.7785,41.8434,41.746,41.746,170600.0
2015-05-08 09:40:00,51.41,51.44,51.37,51.44,183600.0,41.746,41.7704,41.7135,41.7704,183600.0
2015-05-08 09:45:00,51.44,51.46,51.39,51.4,69700.0,41.7704,41.7866,41.7298,41.7379,69700.0
2015-05-08 09:50:00,51.4,51.45,51.38,51.4,63300.0,41.7379,41.7785,41.7216,41.7379,63300.0
2015-05-08 09:55:00,51.4,51.55,51.4,51.55,81900.0,41.7379,41.8597,41.7379,41.8597,81900.0
2015-05-08 10:00:00,51.56,51.61,51.56,51.57,69000.0,41.8678,41.9084,41.8678,41.8759,69000.0
2015-05-08 10:05:00,51.58,51.68,51.58,51.66,60600.0,41.884,41.9652,41.884,41.949,60600.0
2015-05-08 10:10:00,51.66,51.72,51.65,51.67,73200.0,41.949,41.9977,41.9409,41.9571,73200.0
2015-05-08 10:15:00,51.67,51.68,51.61,51.66,56600.0,41.9571,41.9652,41.9084,41.949,56600.0
2015-05-08 10:20:00,51.66,51.67,51.6,51.6,56400.0,41.949,41.9571,41.9003,41.9003,56400.0
2015-05-08 10:25:00,51.61,51.63,51.55,51.55,27700.0,41.9084,41.9246,41.8597,41.8597,27700.0
2015-05-08 10:30:00,51.56,51.6,51.56,51.59,37400.0,41.8678,41.9003,41.8678,41.8922,37400.0
2015-05-08 10:35:00,51.59,51.64,51.58,51.63,46400.0,41.8922,41.9328,41.884,41.9246,46400.0
2015-05-08 10:40:00,51.63,51.65,51.62,51.65,57300.0,41.9246,41.9409,41.9165,41.9409,57300.0
2015-05-08 10:45:00,51.65,51.68,51.64,51.66,35900.0,41.9409,41.9652,41.9328,41.949,35900.0
2015-05-08 10:50:00,51.66,51.72,51.66,51.69,56900.0,41.949,41.9977,41.949,41.9734,56900.0
2015-05-08 10:55:00,51.69,51.69,51.66,51.69,24300.0,41.9734,41.9734,41.949,41.9734,24300.0
2015-05-08 11:00:00,51.69,51.72,51.67,51.68,29700.0,41.9734,41.9977,41.9571,41.9652,29700.0
2015-05-08 11:05:00,51.68,51.74,51.68,51.74,22600.0,41.9652,42.014,41.9652,42.014,22600.0
2015-05-08 11:10:00,51.74,51.75,51.72,51.74,27300.0,42.014,42.0221,41.9977,42.014,27300.0
2015-05-08 11:15:00,51.75,51.76,51.72,51.72,187700.0,42.0221,42.0302,41.9977,41.9977,187700.0
2015-05-08 11:20:00,51.72,51.73,51.7,51.72,62200.0,41.9977,42.0058,41.9815,41.9977,62200.0
2015-05-08 11:25:00,51.72,51.72,51.69,51.72,67000.0,41.9977,41.9977,41.9734,41.9977,67000.0
2015-05-08 11:30:00,51.72,51.75,51.7,51.75,20500.0,41.9977,42.0221,41.9815,42.0221,20500.0
2015-05-08 11:35:00,51.75,51.75,51.74,51.74,6600.0,42.0221,42.0221,42.014,42.014,6600.0
2015-05-08 11:40:00,51.74,51.75,51.72,51.73,45600.0,42.014,42.0221,41.9977,42.0058,45600.0
2015-05-08 11:45:00,51.73,51.73,51.71,51.72,19900.0,42.0058,42.0058,41.9896,41.9977,19900.0
2015-05-08 11:50:00,51.72,51.78,51.71,51.77,44600.0,41.9977,42.0464,41.9896,42.0383,44600.0
2015-05-08 11:55:00,51.77,51.77,51.74,51.75,13600.0,42.0383,42.0383,42.014,42.0221,13600.0
2015-05-08 12:00:00,51.76,51.77,51.75,51.76,17800.0,42.0302,42.0383,42.0221,42.0302,17800.0
2015-05-08 12:05:00,51.76,51.77,51.72,51.73,39300.0,42.0302,42.0383,41.9977,42.0058,39300.0
2015-05-08 12:10:00,51.72,51.74,51.69,51.69,14400.0,41.9977,42.014,41.9734,41.9734,14400.0
2015-05-08 12:15:00,51.69,51.7,51.67,51.67,21700.0,41.9734,41.9815,41.9571,41.9571,21700.0
2015-05-08 12:20:00,51.67,51.67,51.63,51.63,24000.0,41.9571,41.9571,41.9246,41.9246,24000.0
2015-05-08 12:25:00,51.63,51.66,51.61,51.66,43900.0,41.9246,41.949,41.9084,41.949,43900.0
2015-05-08 12:30:00,51.66,51.67,51.64,51.65,18300.0,41.949,41.9571,41.9328,41.9409,18300.0
2015-05-08 12:35:00,51.65,51.68,51.64,51.66,28100.0,41.9409,41.9652,41.9328,41.949,28100.0
2015-05-08 12:40:00,51.66,51.67,51.64,51.65,40700.0,41.949,41.9571,41.9328,41.9409,40700.0
2015-05-08 12:45:00,51.65,51.65,51.62,51.65,47000.0,41.9409,41.9409,41.9165,41.9409,47000.0
2015-05-08 12:50:00,51.65,51.67,51.64,51.66,36100.0,41.9409,41.9571,41.9328,41.949,36100.0
2015-05-08 12:55:00,51.65,51.66,51.63,51.64,64700.0,41.9409,41.949,41.9246,41.9328,64700.0
2015-05-08 13:00:00,51.65,51.68,51.65,51.66,14000.0,41.9409,41.9652,41.9409,41.949,14000.0
2015-05-08 13:05:00,51.66,51.68,51.65,51.66,23000.0,41.949,41.9652,41.9409,41.949,23000.0
2015-05-08 13:10:00,51.67,51.68,51.65,51.65,15900.0,41.9571,41.9652,41.9409,41.9409,15900.0
2015-05-08 13:15:00,51.64,51.66,51.64,51.65,8100.0,41.9328,41.949,41.9328,41.9409,8100.0
2015-05-08 13:20:00,51.65,51.67,51.65,51.66,24000.0,41.9409,41.9571,41.9409,41.949,24000.0
2015-05-08 13:25:00,51.67,51.67,51.63,51.63,29700.0,41.9571,41.9571,41.9246,41.9246,29700.0
2015-05-08 13:30:00,51.62,51.64,51.61,51.62,28400.0,41.9165,41.9328,41.9084,41.9165,28400.0
2015-05-08 13:35:00,51.61,51.61,51.58,51.59,65600.0,41.9084,41.9084,41.884,41.8922,65600.0
2015-05-08 13:40:00,51.59,51.59,51.55,51.55,43900.0,41.8922,41.8922,41.8597,41.8597,43900.0
2015-05-08 13:45:00,51.56,51.57,51.54,51.56,17300.0,41.8678,41.8759,41.8516,41.8678,17300.0
2015-05-08 13:50:00,51.57,51.57,51.56,51.57,15400.0,41.8759,41.8759,41.8678,41.8759,15400.0
2015-05-08 13:55:00,51.56,51.58,51.56,51.56,16200.0,41.8678,41.884,41.8678,41.8678,16200.0
2015-05-08 14:00:00,51.57,51.6,51.56,51.57,28000.0,41.8759,41.9003,41.8678,41.8759,28000.0
2015-05-08 14:05:00,51.58,51.59,51.56,51.56,21300.0,41.884,41.8922,41.8678,41.8678,21300.0
2015-05-08 14:10:00,51.56,51.57,51.54,51.57,13100.0,41.8678,41.8759,41.8516,41.8759,13100.0
2015-05-08 14:15:00,51.57,51.58,51.56,51.56,8800.0,41.8759,41.884,41.8678,41.8678,8800.0
2015-05-08 14:20:00,51.56,51.58,51.56,51.56,21700.0,41.8678,41.884,41.8678,41.8678,21700.0
2015-05-08 14:25:00,51.56,51.57,51.54,51.56,16800.0,41.8678,41.8759,41.8516,41.8678,16800.0
2015-05-08 14:30:00,51.55,51.57,51.54,51.57,12100.0,41.8597,41.8759,41.8516,41.8759,12100.0
2015-05-08 14:35:00,51.57,51.6,51.55,51.59,117500.0,41.8759,41.9003,41.8597,41.8922,117500.0
2015-05-08 14:40:00,51.59,51.61,51.57,51.57,48300.0,41.8922,41.9084,41.8759,41.8759,48300.0
2015-05-08 14:45:00,51.58,51.61,51.57,51.6,19300.0,41.884,41.9084,41.8759,41.9003,19300.0
2015-05-08 14:50:00,51.59,51.6,51.57,51.59,21400.0,41.8922,41.9003,41.8759,41.8922,21400.0
2015-05-08 14:55:00,51.59,51.6,51.57,51.6,48200.0,41.8922,41.9003,41.8759,41.9003,48200.0
2015-05-08 15:00:00,51.61,51.62,51.59,51.61,70600.0,41.9084,41.9165,41.8922,41.9084,70600.0
2015-05-08 15:05:00,51.6,51.63,51.6,51.61,45000.0,41.9003,41.9246,41.9003,41.9084,45000.0
2015-05-08 15:10:00,51.62,51.63,51.6,51.62,33900.0,41.9165,41.9246,41.9003,41.9165,33900.0
2015-05-08 15:15:00,51.62,51.63,51.58,51.58,49300.0,41.9165,41.9246,41.884,41.884,49300.0
2015-05-08 15:20:00,51.59,51.61,51.58,51.6,68500.0,41.8922,41.9084,41.884,41.9003,68500.0
2015-05-08 15:25:00,51.6,51.61,51.58,51.59,49700.0,41.9003,41.9084,41.884,41.8922,49700.0
2015-05-08 15:30:00,51.58,51.61,51.57,51.61,47600.0,41.884,41.9084,41.8759,41.9084,47600.0
2015-05-08 15:35:00,51.6,51.61,51.57,51.58,103800.0,41.9003,41.9084,41.8759,41.884,103800.0
2015-05-08 15:40:00,51.58,51.61,51.56,51.6,109000.0,41.884,41.9084,41.8678,41.9003,109000.0
2015-05-08 15:45:00,51.6,51.62,51.57,51.57,147600.0,41.9003,41.9165,41.8759,41.8759,147600.0
2015-05-08 15:50:00,51.58,51.59,51.56,51.59,134400.0,41.884,41.8922,41.8678,41.8922,134400.0
2015-05-08 15:55:00,51.58,51.59,51.56,51.58,361500.0,41.884,41.8922,41.8678,41.884,361500.0
2015-05-11 09:30:00,51.54,51.6,51.47,51.56,112800.0,41.8516,41.9003,41.7947,41.8678,112800.0
2015-05-11 09:35:00,51.56,51.58,51.48,51.52,73000.0,41.8678,41.884,41.8028,41.8353,73000.0
2015-05-11 09:40:00,51.52,51.55,51.44,51.44,46800.0,41.8353,41.8597,41.7704,41.7704,46800.0
2015-05-11 09:45:00,51.45,51.55,51.45,51.52,35300.0,41.7785,41.8597,41.7785,41.8353,35300.0
2015-05-11 09:50:00,51.52,51.55,51.52,51.53,35400.0,41.8353,41.8597,41.8353,41.8434,35400.0
2015-05-11 09:55:00,51.54,51.54,51.49,51.5,38800.0,41.8516,41.8516,41.811,41.8191,38800.0
2015-05-11 10:00:00,51.52,51.58,51.51,51.58,21700.0,41.8353,41.884,41.8272,41.884,21700.0
2015-05-11 10:05:00,51.59,51.62,51.56,51.58,17400.0,41.8922,41.9165,41.8678,41.884,17400.0
2015-05-11 10:10:00,51.58,51.6,51.56,51.56,33600.0,41.884,41.9003,41.8678,41.8678,33600.0
2015-05-11 10:15:00,51.55,51.58,51.54,51.57,28500.0,41.8597,41.884,41.8516,41.8759,28500.0
2015-05-11 10:20:00,51.57,51.6,51.57,51.58,26100.0,41.8759,41.9003,41.8759,41.884,26100.0
2015-05-11 10:25:00,51.56,51.56,51.47,51.47,10000.0,41.8678,41.8678,41.7947,41.7947,10000.0
2015-05-11 10:30:00,51.48,51.48,51.36,51.38,269400.0,41.8028,41.8028,41.7054,41.7216,269400.0
2015-05-11 10:35:00,51.39,51.48,51.39,51.48,172200.0,41.7298,41.8028,41.7298,41.8028,172200.0
2015-05-11 10:40:00,51.47,51.51,51.45,51.5,120200.0,41.7947,41.8272,41.7785,41.8191,120200.0
2015-05-11 10:45:00,51.51,51.54,51.51,51.53,32800.0,41.8272,41.8516,41.8272,41.8434,32800.0
2015-05-11 10:50:00,51.53,51.55,51.53,51.55,9500.0,41.8434,41.8597,41.8434,41.8597,9500.0
2015-05-11 10:55:00,51.55,51.55,51.51,51.51,12800.0,41.8597,41.8597,41.8272,41.8272,12800.0
2015-05-11 11:00:00,51.5,51.5,51.47,51.47,44400.0,41.8191,41.8191,41.7947,41.7947,44400.0
2015-05-11 11:05:00,51.47,51.47,51.45,51.46,7100.0,41.7947,41.7947,41.7785,41.7866,7100.0
2015-05-11 11:10:00,51.46,51.51,51.45,51.49,54400.0,41.7866,41.8272,41.7785,41.811,54400.0
2015-05-11 11:15:00,51.49,51.49,51.46,51.46,35900.0,41.811,41.811,41.7866,41.7866,35900.0
2015-05-11 11:20:00,51.46,51.47,51.44,51.46,46400.0,41.7866,41.7947,41.7704,41.7866,46400.0
2015-05-11 11:25:00,51.47,51.49,51.44,51.44,13400.0,41.7947,41.811,41.7704,41.7704,13400.0
2015-05-11 11:30:00,51.44,51.45,51.42,51.43,10600.0,41.7704,41.7785,41.7541,41.7622,10600.0
2015-05-11 11:35:00,51.43,51.44,51.41,51.43,7400.0,41.7622,41.7704,41.746,41.7622,7400.0
2015-05-11 11:40:00,51.43,51.46,51.42,51.43,29500.0,41.7622,41.7866,41.7541,41.7622,29500.0
2015-05-11 11:45:00,51.44,51.47,51.43,51.46,7300.0,41.7704,41.7947,41.7622,41.7866,7300.0
2015-05-11 11:50:00,51.47,51.48,51.45,51.48,9400.0,41.7947,41.8028,41.7785,41.8028,9400.0
2015-05-11 11:55:00,51.48,51.48,51.43,51.44,26100.0,41.8028,41.8028,41.7622,41.7704,26100.0
2015-05-11 12:00:00,51.44,51.45,51.38,51.39,48300.0,41.7704,41.7785,41.7216,41.7298,48300.0
2015-05-11 12:05:00,51.4,51.4,51.35,51.36,64700.0,41.7379,41.7379,41.6973,41.7054,64700.0
2015-05-11 12:10:00,51.37,51.39,51.35,51.39,46500.0,41.7135,41.7298,41.6973,41.7298,46500.0
2015-05-11 12:15:00,51.38,51.4,51.35,51.36,20600.0,41.7216,41.7379,41.6973,41.7054,20600.0
2015-05-11 12:20:00,51.36,51.38,51.34,51.36,44800.0,41.7054,41.7216,41.6892,41.7054,44800.0
2015-05-11 12:25:00,51.37,51.39,51.36,51.39,22800.0,41.7135,41.7298,41.7054,41.7298,22800.0
2015-05-11 12:30:00,51.38,51.39,51.37,51.39,18500.0,41.7216,41.7298,41.7135,41.7298,18500.0
2015-05-11 12:35:00,51.39,51.43,51.39,51.4,16600.0,41.7298,41.7622,41.7298,41.7379,16600.0
2015-05-11 12:40:00,51.4,51.41,51.35,51.37,58500.0,41.7379,41.746,41.6973,41.7135,58500.0
2015-05-11 12:45:00,51.37,51.38,51.36,51.37,16500.0,41.7135,41.7216,41.7054,41.7135,16500.0
2015-05-11 12:50:00,51.38,51.41,51.38,51.4,19800.0,41.7216,41.746,41.7216,41.7379,19800.0
2015-05-11 12:55:00,51.41,51.43,51.4,51.4,8400.0,41.746,41.7622,41.7379,41.7379,8400.0
2015-05-11 13:00:00,51.4,51.44,51.4,51.44,280900.0,41.7379,41.7704,41.7379,41.7704,280900.0
2015-05-11 13:05:00,51.44,51.45,51.42,51.45,73400.0,41.7704,41.7785,41.7541,41.7785,73400.0
2015-05-11 13:10:00,51.44,51.48,51.44,51.48,41800.0,41.7704,41.8028,41.7704,41.8028,41800.0
2015-05-11 13:15:00,51.47,51.5,51.46,51.48,37600.0,41.7947,41.8191,41.7866,41.8028,37600.0
2015-05-11 13:20:00,51.48,51.5,51.47,51.47,66000.0,41.8028,41.8191,41.7947,41.7947,66000.0
2015-05-11 13:25:00,51.47,51.49,51.45,51.47,56900.0,41.7947,41.811,41.7785,41.7947,56900.0
2015-05-11 13:30:00,51.48,51.5,51.45,51.46,65900.0,41.8028,41.8191,41.7785,41.7866,65900.0
2015-05-11 13:35:00,51.46,51.47,51.44,51.46,72400.0,41.7866,41.7947,41.7704,41.7866,72400.0
2015-05-11 13:40:00,51.46,51.48,51.45,51.47,62300.0,41.7866,41.8028,41.7785,41.7947,62300.0
2015-05-11 13:45:00,51.48,51.48,51.44,51.46,54500.0,41.8028,41.8028,41.7704,41.7866,54500.0
2015-05-11 13:50:00,51.46,51.47,51.45,51.45,57000.0,41.7866,41.7947,41.7785,41.7785,57000.0
2015-05-11 13:55:00,51.45,51.47,51.44,51.45,44900.0,41.7785,41.7947,41.7704,41.7785,44900.0
2015-05-11 14:00:00,51.44,51.45,51.41,51.44,75100.0,41.7704,41.7785,41.746,41.7704,75100.0
2015-05-11 14:05:00,51.44,51.44,51.39,51.39,27800.0,41.7704,41.7704,41.7298,41.7298,27800.0
2015-05-11 14:10:00,51.4,51.4,51.38,51.38,23500.0,41.7379,41.7379,41.7216,41.7216,23500.0
2015-05-11 14:15:00,51.37,51.38,51.36,51.36,15800.0,41.7135,41.7216,41.7054,41.7054,15800.0
2015-05-11 14:20:00,51.36,51.4,51.35,51.39,28700.0,41.7054,41.7379,41.6973,41.7298,28700.0
2015-05-11 14:25:00,51.38,51.41,51.38,51.4,9300.0,41.7216,41.746,41.7216,41.7379,9300.0
2015-05-11 14:30:00,51.39,51.39,51.38,51.39,12500.0,41.7298,41.7298,41.7216,41.7298,12500.0
2015-05-11 14:35:00,51.38,51.39,51.35,51.35,26700.0,41.7216,41.7298,41.6973,41.6973,26700.0
2015-05-11 14:40:00,51.36,51.4,51.35,51.39,63500.0,41.7054,41.7379,41.6973,41.7298,63500.0
2015-05-11 14:45:00,51.4,51.4,51.36,51.38,23000.0,41.7379,41.7379,41.7054,41.7216,23000.0
2015-05-11 14:50:00,51.38,51.38,51.31,51.32,21600.0,41.7216,41.7216,41.6648,41.6729,21600.0
2015-05-11 14:55:00,51.31,51.31,51.29,51.3,43800.0,41.6648,41.6648,41.6486,41.6567,43800.0
2015-05-11 15:00:00,51.3,51.3,51.25,51.27,55800.0,41.6567,41.6567,41.6161,41.6323,55800.0
2015-05-11 15:05:00,51.27,51.29,51.26,51.29,32700.0,41.6323,41.6486,41.6242,41.6486,32700.0
2015-05-11 15:10:00,51.29,51.29,51.26,51.29,29900.0,41.6486,41.6486,41.6242,41.6486,29900.0
2015-05-11 15:15:00,51.29,51.32,51.28,51.32,30400.0,41.6486,41.6729,41.6404,41.6729,30400.0
2015-05-11 15:20:00,51.32,51.34,51.31,51.34,34400.0,41.6729,41.6892,41.6648,41.6892,34400.0
2015-05-11 15:25:00,51.33,51.34,51.31,51.34,48900.0,41.681,41.6892,41.6648,41.6892,48900.0
2015-05-11 15:30:00,51.34,51.35,51.3,51.31,73200.0,41.6892,41.6973,41.6567,41.6648,73200.0
2015-05-11 15:35:00,51.3,51.32,51.29,51.32,54200.0,41.6567,41.6729,41.6486,41.6729,54200.0
2015-05-11 15:40:00,51.32,51.35,51.31,51.34,91800.0,41.6729,41.6973,41.6648,41.6892,91800.0
2015-05-11 15:45:00,51.34,51.34,51.3,51.32,60000.0,41.6892,41.6892,41.6567,41.6729,60000.0
2015-05-11 15:50:00,51.32,51.34,51.3,51.34,83900.0,41.6729,41.6892,41.6567,41.6892,83900.0
2015-05-11 15:55:00,51.33,51.34,51.3,51.32,296600.0,41.681,41.6892,41.6567,41.6729,296600.0
2015-05-12 09:30:00,51.14,51.14,50.92,50.96,99100.0,41.5267,41.5267,41.3481,41.3806,99100.0
2015-05-12 09:35:00,50.96,51.09,50.96,51.07,62000.0,41.3806,41.4861,41.3806,41.4699,62000.0
2015-05-12 09:40:00,51.06,51.07,50.88,50.88,103200.0,41.4618,41.4699,41.3156,41.3156,103200.0
2015-05-12 09:45:00,50.88,50.91,50.86,50.9,59700.0,41.3156,41.34,41.2994,41.3319,59700.0
2015-05-12 09:50:00,50.88,50.92,50.85,50.89,92600.0,41.3156,41.3481,41.2913,41.3237,92600.0
2015-05-12 09:55:00,50.88,50.9,50.79,50.79,88600.0,41.3156,41.3319,41.2425,41.2425,88600.0
2015-05-12 10:00:00,50.78,50.83,50.76,50.81,87300.0,41.2344,41.275,41.2182,41.2588,87300.0
2015-05-12 10:05:00,50.84,50.87,50.78,50.87,20500.0,41.2831,41.3075,41.2344,41.3075,20500.0
2015-05-12 10:10:00,50.88,50.9,50.83,50.86,28800.0,41.3156,41.3319,41.275,41.2994,28800.0
2015-05-12 10:15:00,50.86,50.9,50.79,50.79,42100.0,41.2994,41.3319,41.2425,41.2425,42100.0
2015-05-12 10:20:00,50.8,50.83,50.77,50.8,21700.0,41.2507,41.275,41.2263,41.2507,21700.0
2015-05-12 10:25:00,50.81,50.82,50.76,50.76,30300.0,41.2588,41.2669,41.2182,41.2182,30300.0
2015-05-12 10:30:00,50.76,50.84,50.76,50.82,43000.0,41.2182,41.2831,41.2182,41.2669,43000.0
2015-05-12 10:35:00,50.83,50.91,50.81,50.9,37200.0,41.275,41.34,41.2588,41.3319,37200.0
2015-05-12 10:40:00,50.91,50.95,50.9,50.93,23000.0,41.34,41.3725,41.3319,41.3562,23000.0
2015-05-12 10:45:00,50.93,51.01,50.92,50.96,39400.0,41.3562,41.4212,41.3481,41.3806,39400.0
2015-05-12 10:50:00,50.97,50.98,50.94,50.97,16700.0,41.3887,41.3968,41.3643,41.3887,16700.0
2015-05-12 10:55:00,50.98,51.0,50.92,50.92,34800.0,41.3968,41.4131,41.3481,41.3481,34800.0
2015-05-12 11:00:00,50.92,50.97,50.92,50.96,42700.0,41.3481,41.3887,41.3481,41.3806,42700.0
2015-05-12 11:05:00,50.97,51.02,50.97,50.98,43500.0,41.3887,41.4293,41.3887,41.3968,43500.0
2015-05-12 11:10:00,50.99,50.99,50.95,50.97,37300.0,41.4049,41.4049,41.3725,41.3887,37300.0
2015-05-12 11:15:00,50.99,50.99,50.93,50.98,30000.0,41.4049,41.4049,41.3562,41.3968,30000.0
2015-05-12 11:20:00,50.98,51.01,50.97,51.0,53400.0,41.3968,41.4212,41.3887,41.4131,53400.0
2015-05-12 11:25:00,50.99,50.99,50.94,50.94,30300.0,41.4049,41.4049,41.3643,41.3643,30300.0
2015-05-12 11:30:00,50.94,50.96,50.93,50.96,15700.0,41.3643,41.3806,41.3562,41.3806,15700.0
2015-05-12 11:35:00,50.96,50.98,50.95,50.96,6800.0,41.3806,41.3968,41.3725,41.3806,6800.0
2015-05-12 11:40:00,50.95,50.98,50.93,50.98,18200.0,41.3725,41.3968,41.3562,41.3968,18200.0
2015-05-12 11:45:00,50.97,51.0,50.95,50.97,34100.0,41.3887,41.4131,41.3725,41.3887,34100.0
2015-05-12 11:50:00,50.97,51.0,50.96,51.0,12200.0,41.3887,41.4131,41.3806,41.4131,12200.0
2015-05-12 11:55:00,50.99,51.01,50.94,50.94,18300.0,41.4049,41.4212,41.3643,41.3643,18300.0
2015-05-12 12:00:00,50.94,50.95,50.88,50.9,41400.0,41.3643,41.3725,41.3156,41.3319,41400.0
2015-05-12 12:05:00,50.89,50.91,50.85,50.85,26400.0,41.3237,41.34,41.2913,41.2913,26400.0
2015-05-12 12:10:00,50.85,50.87,50.83,50.87,36700.0,41.2913,41.3075,41.275,41.3075,36700.0
2015-05-12 12:15:00,50.87,50.89,50.85,50.88,22400.0,41.3075,41.3237,41.2913,41.3156,22400.0
2015-05-12 12:20:00,50.88,50.89,50.85,50.87,13600.0,41.3156,41.3237,41.2913,41.3075,13600.0
2015-05-12 12:25:00,50.86,50.86,50.83,50.84,11200.0,41.2994,41.2994,41.275,41.2831,11200.0
2015-05-12 12:30:00,50.84,50.85,50.82,50.84,9600.0,41.2831,41.2913,41.2669,41.2831,9600.0
2015-05-12 12:35:00,50.84,50.92,50.84,50.91,35600.0,41.2831,41.3481,41.2831,41.34,35600.0
2015-05-12 12:40:00,50.91,50.91,50.88,50.9,10800.0,41.34,41.34,41.3156,41.3319,10800.0
2015-05-12 12:45:00,50.91,50.91,50.88,50.88,9200.0,41.34,41.34,41.3156,41.3156,9200.0
2015-05-12 12:50:00,50.88,50.94,50.87,50.91,48700.0,41.3156,41.3643,41.3075,41.34,48700.0
2015-05-12 12:55:00,50.9,50.92,50.88,50.9,20500.0,41.3319,41.3481,41.3156,41.3319,20500.0
2015-05-12 13:00:00,50.89,50.93,50.88,50.88,30200.0,41.3237,41.3562,41.3156,41.3156,30200.0
2015-05-12 13:05:00,50.89,50.93,50.88,50.92,12900.0,41.3237,41.3562,41.3156,41.3481,12900.0
2015-05-12 13:10:00,50.91,50.95,50.91,50.95,34700.0,41.34,41.3725,41.34,41.3725,34700.0
2015-05-12 13:15:00,50.94,50.94,50.89,50.91,36600.0,41.3643,41.3643,41.3237,41.34,36600.0
2015-05-12 13:20:00,50.91,50.97,50.91,50.93,44100.0,41.34,41.3887,41.34,41.3562,44100.0
2015-05-12 13:25:00,50.92,50.92,50.9,50.91,13800.0,41.3481,41.3481,41.3319,41.34,13800.0
2015-05-12 13:30:00,50.91,50.91,50.87,50.87,11700.0,41.34,41.34,41.3075,41.3075,11700.0
2015-05-12 13:35:00,50.87,50.89,50.85,50.87,47800.0,41.3075,41.3237,41.2913,41.3075,47800.0
2015-05-12 13:40:00,50.87,50.88,50.85,50.87,21400.0,41.3075,41.3156,41.2913,41.3075,21400.0
2015-05-12 13:45:00,50.87,50.88,50.85,50.86,20900.0,41.3075,41.3156,41.2913,41.2994,20900.0
2015-05-12 13:50:00,50.86,50.87,50.84,50.86,12300.0,41.2994,41.3075,41.2831,41.2994,12300.0
2015-05-12 13:55:00,50.87,50.89,50.86,50.88,16000.0,41.3075,41.3237,41.2994,41.3156,16000.0
2015-05-12 14:00:00,50.87,50.88,50.85,50.86,23100.0,41.3075,41.3156,41.2913,41.2994,23100.0
2015-05-12 14:05:00,50.86,50.89,50.86,50.88,48700.0,41.2994,41.3237,41.2994,41.3156,48700.0
2015-05-12 14:10:00,50.89,50.89,50.84,50.84,14900.0,41.3237,41.3237,41.2831,41.2831,14900.0
2015-05-12 14:15:00,50.83,50.83,50.8,50.81,13300.0,41.275,41.275,41.2507,41.2588,13300.0
2015-05-12 14:20:00,50.81,50.86,50.81,50.85,11800.0,41.2588,41.2994,41.2588,41.2913,11800.0
2015-05-12 14:25:00,50.86,50.91,50.85,50.9,18100.0,41.2994,41.34,41.2913,41.3319,18100.0
2015-05-12 14:30:00,50.91,50.96,50.91,50.92,71400.0,41.34,41.3806,41.34,41.3481,71400.0
2015-05-12 14:35:00,50.92,50.94,50.92,50.93,44200.0,41.3481,41.3643,41.3481,41.3562,44200.0
2015-05-12 14:40:00,50.93,50.94,50.91,50.94,433600.0,41.3562,41.3643,41.34,41.3643,433600.0
2015-05-12 14:45:00,50.93,50.94,50.9,50.93,177700.0,41.3562,41.3643,41.3319,41.3562,177700.0
2015-05-12 14:50:00,50.94,50.95,50.9,50.91,33500.0,41.3643,41.3725,41.3319,41.34,33500.0
2015-05-12 14:55:00,50.91,50.91,50.83,50.87,48400.0,41.34,41.34,41.275,41.3075,48400.0
2015-05-12 15:00:00,50.87,50.87,50.84,50.86,22800.0,41.3075,41.3075,41.2831,41.2994,22800.0
2015-05-12 15:05:00,50.85,50.88,50.82,50.86,24900.0,41.2913,41.3156,41.2669,41.2994,24900.0
2015-05-12 15:10:00,50.86,50.88,50.85,50.87,30700.0,41.2994,41.3156,41.2913,41.3075,30700.0
2015-05-12 15:15:00,50.86,50.87,50.82,50.83,28500.0,41.2994,41.3075,41.2669,41.275,28500.0
2015-05-12 15:20:00,50.84,50.89,50.83,50.85,21400.0,41.2831,41.3237,41.275,41.2913,21400.0
2015-05-12 15:25:00,50.85,50.86,50.81,50.84,17100.0,41.2913,41.2994,41.2588,41.2831,17100.0
2015-05-12 15:30:00,50.84,50.89,50.83,50.84,33000.0,41.2831,41.3237,41.275,41.2831,33000.0
2015-05-12 15:35:00,50.83,50.86,50.82,50.84,30100.0,41.275,41.2994,41.2669,41.2831,30100.0
2015-05-12 15:40:00,50.84,50.85,50.8,50.83,58900.0,41.2831,41.2913,41.2507,41.275,58900.0
2015-05-12 15:45:00,50.83,50.85,50.82,50.84,107000.0,41.275,41.2913,41.2669,41.2831,107000.0
2015-05-12 15:50:00,50.85,50.85,50.81,50.84,80100.0,41.2913,41.2913,41.2588,41.2831,80100.0
2015-05-12 15:55:00,50.84,50.84,50.79,50.8,290100.0,41.2831,41.2831,41.2425,41.2507,290100.0
2015-05-13 09:30:00,50.65,50.75,50.54,50.68,313100.0,41.1289,41.2101,41.0395,41.1532,313100.0
2015-05-13 09:35:00,50.68,50.69,50.62,50.68,163900.0,41.1532,41.1613,41.1045,41.1532,163900.0
2015-05-13 09:40:00,50.7,50.72,50.62,50.62,133100.0,41.1695,41.1857,41.1045,41.1045,133100.0
2015-05-13 09:45:00,50.62,50.68,50.61,50.68,51400.0,41.1045,41.1532,41.0964,41.1532,51400.0
2015-05-13 09:50:00,50.68,50.73,50.67,50.67,73500.0,41.1532,41.1938,41.1451,41.1451,73500.0
2015-05-13 09:55:00,50.68,50.68,50.63,50.63,128300.0,41.1532,41.1532,41.1126,41.1126,128300.0
2015-05-13 10:00:00,50.63,50.7,50.63,50.69,218800.0,41.1126,41.1695,41.1126,41.1613,218800.0
2015-05-13 10:05:00,50.69,50.73,50.66,50.73,32900.0,41.1613,41.1938,41.137,41.1938,32900.0
2015-05-13 10:10:00,50.73,50.83,50.73,50.79,98200.0,41.1938,41.275,41.1938,41.2425,98200.0
2015-05-13 10:15:00,50.79,50.8,50.74,50.75,58000.0,41.2425,41.2507,41.2019,41.2101,58000.0
2015-05-13 10:20:00,50.75,50.78,50.72,50.77,63000.0,41.2101,41.2344,41.1857,41.2263,63000.0
2015-05-13 10:25:00,50.77,50.77,50.72,50.73,19300.0,41.2263,41.2263,41.1857,41.1938,19300.0
2015-05-13 10:30:00,50.73,50.75,50.64,50.66,47700.0,41.1938,41.2101,41.1207,41.137,47700.0
2015-05-13 10:35:00,50.66,50.68,50.64,50.66,20900.0,41.137,41.1532,41.1207,41.137,20900.0
2015-05-13 10:40:00,50.66,50.72,50.66,50.68,63100.0,41.137,41.1857,41.137,41.1532,63100.0
2015-05-13 10:45:00,50.67,50.68,50.63,50.64,75100.0,41.1451,41.1532,41.1126,41.1207,75100.0
2015-05-13 10:50:00,50.64,50.68,50.63,50.67,21300.0,41.1207,41.1532,41.1126,41.1451,21300.0
2015-05-13 10:55:00,50.67,50.68,50.6,50.6,79300.0,41.1451,41.1532,41.0883,41.0883,79300.0
2015-05-13 11:00:00,50.6,50.6,50.55,50.57,56600.0,41.0883,41.0883,41.0477,41.0639,56600.0
2015-05-13 11:05:00,50.58,50.6,50.56,50.57,56300.0,41.072,41.0883,41.0558,41.0639,56300.0
2015-05-13 11:10:00,50.57,50.59,50.56,50.58,25000.0,41.0639,41.0801,41.0558,41.072,25000.0
2015-05-13 11:15:00,50.57,50.6,50.56,50.59,27000.0,41.0639,41.0883,41.0558,41.0801,27000.0
2015-05-13 11:20:00,50.59,50.6,50.56,50.6,18500.0,41.0801,41.0883,41.0558,41.0883,18500.0
2015-05-13 11:25:00,50.6,50.61,50.59,50.6,15700.0,41.0883,41.0964,41.0801,41.0883,15700.0
2015-05-13 11:30:00,50.6,50.64,50.57,50.64,39800.0,41.0883,41.1207,41.0639,41.1207,39800.0
2015-05-13 11:35:00,50.64,50.64,50.62,50.63,37100.0,41.1207,41.1207,41.1045,41.1126,37100.0
2015-05-13 11:40:00,50.63,50.67,50.62,50.64,22200.0,41.1126,41.1451,41.1045,41.1207,22200.0
2015-05-13 11:45:00,50.64,50.68,50.62,50.68,19900.0,41.1207,41.1532,41.1045,41.1532,19900.0
2015-05-13 11:50:00,50.67,50.7,50.66,50.66,17500.0,41.1451,41.1695,41.137,41.137,17500.0
2015-05-13 11:55:00,50.66,50.7,50.65,50.68,23700.0,41.137,41.1695,41.1289,41.1532,23700.0
2015-05-13 12:00:00,50.69,50.74,50.69,50.74,36300.0,41.1613,41.2019,41.1613,41.2019,36300.0
2015-05-13 12:05:00,50.74,50.75,50.73,50.74,8900.0,41.2019,41.2101,41.1938,41.2019,8900.0
2015-05-13 12:10:00,50.73,50.76,50.72,50.76,18800.0,41.1938,41.2182,41.1857,41.2182,18800.0
2015-05-13 12:15:00,50.75,50.76,50.74,50.75,10200.0,41.2101,41.2182,41.2019,41.2101,10200.0
2015-05-13 12:20:00,50.76,50.77,50.71,50.71,17600.0,41.2182,41.2263,41.1776,41.1776,17600.0
2015-05-13 12:25:00,50.71,50.72,50.68,50.7,42800.0,41.1776,41.1857,41.1532,41.1695,42800.0
2015-05-13 12:30:00,50.7,50.73,50.69,50.73,26300.0,41.1695,41.1938,41.1613,41.1938,26300.0
2015-05-13 12:35:00,50.73,50.77,50.73,50.76,20700.0,41.1938,41.2263,41.1938,41.2182,20700.0
2015-05-13 12:40:00,50.77,50.78,50.75,50.76,10700.0,41.2263,41.2344,41.2101,41.2182,10700.0
2015-05-13 12:45:00,50.76,50.8,50.75,50.8,14200.0,41.2182,41.2507,41.2101,41.2507,14200.0
2015-05-13 12:50:00,50.8,50.81,50.78,50.79,93800.0,41.2507,41.2588,41.2344,41.2425,93800.0
2015-05-13 12:55:00,50.79,50.82,50.78,50.81,8300.0,41.2425,41.2669,41.2344,41.2588,8300.0
2015-05-13 13:00:00,50.82,50.9,50.82,50.89,28800.0,41.2669,41.3319,41.2669,41.3237,28800.0
2015-05-13 13:05:00,50.88,50.89,50.86,50.88,36400.0,41.3156,41.3237,41.2994,41.3156,36400.0
2015-05-13 13:10:00,50.89,50.89,50.87,50.89,6000.0,41.3237,41.3237,41.3075,41.3237,6000.0
2015-05-13 13:15:00,50.89,50.92,50.89,50.91,19600.0,41.3237,41.3481,41.3237,41.34,19600.0
2015-05-13 13:20:00,50.91,50.92,50.9,50.91,20300.0,41.34,41.3481,41.3319,41.34,20300.0
2015-05-13 13:25:00,50.91,50.93,50.91,50.93,17800.0,41.34,41.3562,41.34,41.3562,17800.0
2015-05-13 13:30:00,50.94,50.95,50.92,50.92,10100.0,41.3643,41.3725,41.3481,41.3481,10100.0
2015-05-13 13:35:00,50.92,50.92,50.9,50.91,5700.0,41.3481,41.3481,41.3319,41.34,5700.0
2015-05-13 13:40:00,50.91,50.93,50.91,50.92,9000.0,41.34,41.3562,41.34,41.3481,9000.0
2015-05-13 13:45:00,50.92,50.92,50.89,50.89,6000.0,41.3481,41.3481,41.3237,41.3237,6000.0
2015-05-13 13:50:00,50.9,50.91,50.88,50.89,13100.0,41.3319,41.34,41.3156,41.3237,13100.0
2015-05-13 13:55:00,50.89,50.92,50.89,50.9,13600.0,41.3237,41.3481,41.3237,41.3319,13600.0
2015-05-13 14:00:00,50.91,50.91,50.86,50.88,6300.0,41.34,41.34,41.2994,41.3156,6300.0
2015-05-13 14:05:00,50.87,50.88,50.81,50.82,219200.0,41.3075,41.3156,41.2588,41.2669,219200.0
2015-05-13 14:10:00,50.82,50.82,50.79,50.81,19600.0,41.2669,41.2669,41.2425,41.2588,19600.0
2015-05-13 14:15:00,50.81,50.81,50.79,50.8,31400.0,41.2588,41.2588,41.2425,41.2507,31400.0
2015-05-13 14:20:00,50.8,50.81,50.79,50.8,10700.0,41.2507,41.2588,41.2425,41.2507,10700.0
2015-05-13 14:25:00,50.8,50.84,50.79,50.82,13800.0,41.2507,41.2831,41.2425,41.2669,13800.0
2015-05-13 14:30:00,50.82,50.82,50.79,50.79,16700.0,41.2669,41.2669,41.2425,41.2425,16700.0
2015-05-13 14:35:00,50.79,50.81,50.78,50.8,30200.0,41.2425,41.2588,41.2344,41.2507,30200.0
2015-05-13 14:40:00,50.8,50.84,50.8,50.82,10500.0,41.2507,41.2831,41.2507,41.2669,10500.0
2015-05-13 14:45:00,50.82,50.84,50.81,50.82,35400.0,41.2669,41.2831,41.2588,41.2669,35400.0
2015-05-13 14:50:00,50.81,50.81,50.77,50.79,43700.0,41.2588,41.2588,41.2263,41.2425,43700.0
2015-05-13 14:55:00,50.78,50.78,50.75,50.78,9300.0,41.2344,41.2344,41.2101,41.2344,9300.0
2015-05-13 15:00:00,50.78,50.81,50.77,50.81,25600.0,41.2344,41.2588,41.2263,41.2588,25600.0
2015-05-13 15:05:00,50.82,50.84,50.8,50.83,36200.0,41.2669,41.2831,41.2507,41.275,36200.0
2015-05-13 15:10:00,50.83,50.84,50.79,50.8,21000.0,41.275,41.2831,41.2425,41.2507,21000.0
2015-05-13 15:15:00,50.8,50.84,50.8,50.82,25900.0,41.2507,41.2831,41.2507,41.2669,25900.0
2015-05-13 15:20:00,50.82,50.83,50.75,50.8,38100.0,41.2669,41.275,41.2101,41.2507,38100.0
2015-05-13 15:25:00,50.79,50.81,50.75,50.76,31700.0,41.2425,41.2588,41.2101,41.2182,31700.0
2015-05-13 15:30:00,50.76,50.77,50.72,50.72,37900.0,41.2182,41.2263,41.1857,41.1857,37900.0
2015-05-13 15:35:00,50.73,50.73,50.67,50.68,47000.0,41.1938,41.1938,41.1451,41.1532,47000.0
2015-05-13 15:40:00,50.69,50.75,50.69,50.72,97600.0,41.1613,41.2101,41.1613,41.1857,97600.0
2015-05-13 15:45:00,50.71,50.75,50.7,50.72,55500.0,41.1776,41.2101,41.1695,41.1857,55500.0
2015-05-13 15:50:00,50.72,50.73,50.7,50.72,60300.0,41.1857,41.1938,41.1695,41.1857,60300.0
2015-05-13 15:55:00,50.73,50.75,50.72,50.73,160100.0,41.1938,41.2101,41.1857,41.1938,160100.0
2015-05-14 09:30:00,50.98,51.12,50.98,51.03,153700.0,41.3968,41.5105,41.3968,41.4374,153700.0
2015-05-14 09:35:00,51.04,51.12,51.03,51.1,165200.0,41.4455,41.5105,41.4374,41.4943,165200.0
2015-05-14 09:40:00,51.1,51.11,51.02,51.02,116900.0,41.4943,41.5024,41.4293,41.4293,116900.0
2015-05-14 09:45:00,51.03,51.08,51.03,51.03,31300.0,41.4374,41.478,41.4374,41.4374,31300.0
2015-05-14 09:50:00,51.04,51.08,51.03,51.08,27800.0,41.4455,41.478,41.4374,41.478,27800.0
2015-05-14 09:55:00,51.09,51.13,51.08,51.12,101100.0,41.4861,41.5186,41.478,41.5105,101100.0
2015-05-14 10:00:00,51.13,51.17,51.11,51.16,52700.0,41.5186,41.5511,41.5024,41.543,52700.0
2015-05-14 10:05:00,51.16,51.22,51.14,51.22,28100.0,41.543,41.5917,41.5267,41.5917,28100.0
2015-05-14 10:10:00,51.22,51.27,51.22,51.26,33000.0,41.5917,41.6323,41.5917,41.6242,33000.0
2015-05-14 10:15:00,51.27,51.3,51.25,51.26,157500.0,41.6323,41.6567,41.6161,41.6242,157500.0
2015-05-14 10:20:00,51.26,51.28,51.24,51.26,9700.0,41.6242,41.6404,41.6079,41.6242,9700.0
2015-05-14 10:25:00,51.26,51.26,51.2,51.2,11400.0,41.6242,41.6242,41.5755,41.5755,11400.0
2015-05-14 10:30:00,51.21,51.25,51.18,51.19,28900.0,41.5836,41.6161,41.5592,41.5673,28900.0
2015-05-14 10:35:00,51.19,51.19,51.15,51.19,14900.0,41.5673,41.5673,41.5349,41.5673,14900.0
2015-05-14 10:40:00,51.19,51.2,51.18,51.2,5000.0,41.5673,41.5755,41.5592,41.5755,5000.0
2015-05-14 10:45:00,51.2,51.21,51.17,51.17,35600.0,41.5755,41.5836,41.5511,41.5511,35600.0
2015-05-14 10:50:00,51.16,51.19,51.15,51.15,37700.0,41.543,41.5673,41.5349,41.5349,37700.0
2015-05-14 10:55:00,51.15,51.18,51.15,51.16,67800.0,41.5349,41.5592,41.5349,41.543,67800.0
2015-05-14 11:00:00,51.16,51.17,51.14,51.15,26800.0,41.543,41.5511,41.5267,41.5349,26800.0
2015-05-14 11:05:00,51.14,51.15,51.1,51.11,74300.0,41.5267,41.5349,41.4943,41.5024,74300.0
2015-05-14 11:10:00,51.1,51.1,51.08,51.1,17200.0,41.4943,41.4943,41.478,41.4943,17200.0
2015-05-14 11:15:00,51.1,51.1,51.07,51.08,30300.0,41.4943,41.4943,41.4699,41.478,30300.0
2015-05-14 11:20:00,51.08,51.08,51.05,51.06,7600.0,41.478,41.478,41.4537,41.4618,7600.0
2015-05-14 11:25:00,51.06,51.06,51.03,51.04,11600.0,41.4618,41.4618,41.4374,41.4455,11600.0
2015-05-14 11:30:00,51.03,51.04,51.0,51.04,68600.0,41.4374,41.4455,41.4131,41.4455,68600.0
2015-05-14 11:35:00,51.04,51.06,51.04,51.05,23300.0,41.4455,41.4618,41.4455,41.4537,23300.0
2015-05-14 11:40:00,51.05,51.06,51.03,51.06,22600.0,41.4537,41.4618,41.4374,41.4618,22600.0
2015-05-14 11:45:00,51.06,51.08,51.04,51.06,19300.0,41.4618,41.478,41.4455,41.4618,19300.0
2015-05-14 11:50:00,51.06,51.1,51.06,51.08,72400.0,41.4618,41.4943,41.4618,41.478,72400.0
2015-05-14 11:55:00,51.08,51.08,51.05,51.05,10400.0,41.478,41.478,41.4537,41.4537,10400.0
2015-05-14 12:00:00,51.06,51.08,51.06,51.07,17100.0,41.4618,41.478,41.4618,41.4699,17100.0
2015-05-14 12:05:00,51.07,51.08,51.03,51.05,32100.0,41.4699,41.478,41.4374,41.4537,32100.0
2015-05-14 12:10:00,51.05,51.09,51.04,51.09,22500.0,41.4537,41.4861,41.4455,41.4861,22500.0
2015-05-14 12:15:00,51.09,51.12,51.09,51.11,11300.0,41.4861,41.5105,41.4861,41.5024,11300.0
2015-05-14 12:20:00,51.12,51.17,51.11,51.15,33300.0,41.5105,41.5511,41.5024,41.5349,33300.0
2015-05-14 12:25:00,51.16,51.16,51.14,51.15,6900.0,41.543,41.543,41.5267,41.5349,6900.0
2015-05-14 12:30:00,51.15,51.18,51.15,51.16,8800.0,41.5349,41.5592,41.5349,41.543,8800.0
2015-05-14 12:35:00,51.16,51.16,51.15,51.16,7700.0,41.543,41.543,41.5349,41.543,7700.0
2015-05-14 12:40:00,51.16,51.16,51.15,51.15,6200.0,41.543,41.543,41.5349,41.5349,6200.0
2015-05-14 12:45:00,51.16,51.16,51.12,51.12,10100.0,41.543,41.543,41.5105,41.5105,10100.0
2015-05-14 12:50:00,51.11,51.13,51.11,51.13,12400.0,41.5024,41.5186,41.5024,41.5186,12400.0
2015-05-14 12:55:00,51.14,51.17,51.14,51.16,12600.0,41.5267,41.5511,41.5267,41.543,12600.0
2015-05-14 13:00:00,51.16,51.2,51.15,51.2,42200.0,41.543,41.5755,41.5349,41.5755,42200.0
2015-05-14 13:05:00,51.2,51.23,51.2,51.21,16400.0,41.5755,41.5998,41.5755,41.5836,16400.0
2015-05-14 13:10:00,51.2,51.21,51.19,51.2,7000.0,41.5755,41.5836,41.5673,41.5755,7000.0
2015-05-14 13:15:00,51.19,51.2,51.15,51.15,10800.0,41.5673,41.5755,41.5349,41.5349,10800.0
2015-05-14 13:20:00,51.15,51.19,51.15,51.19,11500.0,41.5349,41.5673,41.5349,41.5673,11500.0
2015-05-14 13:25:00,51.19,51.22,51.19,51.21,18800.0,41.5673,41.5917,41.5673,41.5836,18800.0
2015-05-14 13:30:00,51.22,51.23,51.2,51.22,32100.0,41.5917,41.5998,41.5755,41.5917,32100.0
2015-05-14 13:35:00,51.21,51.23,51.21,51.22,7300.0,41.5836,41.5998,41.5836,41.5917,7300.0
2015-05-14 13:40:00,51.23,51.23,51.22,51.23,7300.0,41.5998,41.5998,41.5917,41.5998,7300.0
2015-05-14 13:45:00,51.22,51.22,51.21,51.22,4400.0,41.5917,41.5917,41.5836,41.5917,4400.0
2015-05-14 13:50:00,51.22,51.23,51.21,51.22,23900.0,41.5917,41.5998,41.5836,41.5917,23900.0
2015-05-14 13:55:00,51.22,51.24,51.21,51.22,10900.0,41.5917,41.6079,41.5836,41.5917,10900.0
2015-05-14 14:00:00,51.22,51.24,51.2,51.2,9500.0,41.5917,41.6079,41.5755,41.5755,9500.0
2015-05-14 14:05:00,51.2,51.22,51.2,51.21,10500.0,41.5755,41.5917,41.5755,41.5836,10500.0
2015-05-14 14:10:00,51.21,51.24,51.21,51.23,11700.0,41.5836,41.6079,41.5836,41.5998,11700.0
2015-05-14 14:15:00,51.23,51.24,51.23,51.24,1600.0,41.5998,41.6079,41.5998,41.6079,1600.0
2015-05-14 14:20:00,51.24,51.25,51.23,51.25,8800.0,41.6079,41.6161,41.5998,41.6161,8800.0
2015-05-14 14:25:00,51.25,51.28,51.25,51.26,20200.0,41.6161,41.6404,41.6161,41.6242,20200.0
2015-05-14 14:30:00,51.27,51.27,51.25,51.26,4000.0,41.6323,41.6323,41.6161,41.6242,4000.0
2015-05-14 14:35:00,51.25,51.27,51.23,51.24,28600.0,41.6161,41.6323,41.5998,41.6079,28600.0
2015-05-14 14:40:00,51.23,51.24,51.21,51.22,7900.0,41.5998,41.6079,41.5836,41.5917,7900.0
2015-05-14 14:45:00,51.21,51.22,51.2,51.2,3000.0,41.5836,41.5917,41.5755,41.5755,3000.0
2015-05-14 14:50:00,51.21,51.26,51.21,51.26,62900.0,41.5836,41.6242,41.5836,41.6242,62900.0
2015-05-14 14:55:00,51.26,51.27,51.24,51.27,11200.0,41.6242,41.6323,41.6079,41.6323,11200.0
2015-05-14 15:00:00,51.27,51.27,51.24,51.25,17400.0,41.6323,41.6323,41.6079,41.6161,17400.0
2015-05-14 15:05:00,51.25,51.25,51.24,51.25,6300.0,41.6161,41.6161,41.6079,41.6161,6300.0
2015-05-14 15:10:00,51.25,51.29,51.25,51.27,34000.0,41.6161,41.6486,41.6161,41.6323,34000.0
2015-05-14 15:15:00,51.26,51.27,51.24,51.25,16300.0,41.6242,41.6323,41.6079,41.6161,16300.0
2015-05-14 15:20:00,51.25,51.26,51.24,51.26,13700.0,41.6161,41.6242,41.6079,41.6242,13700.0
2015-05-14 15:25:00,51.25,51.27,51.24,51.24,13700.0,41.6161,41.6323,41.6079,41.6079,13700.0
2015-05-14 15:30:00,51.25,51.25,51.22,51.23,44900.0,41.6161,41.6161,41.5917,41.5998,44900.0
2015-05-14 15:35:00,51.24,51.26,51.24,51.24,50300.0,41.6079,41.6242,41.6079,41.6079,50300.0
2015-05-14 15:40:00,51.24,51.25,51.23,51.25,117200.0,41.6079,41.6161,41.5998,41.6161,117200.0
2015-05-14 15:45:00,51.25,51.29,51.24,51.28,57400.0,41.6161,41.6486,41.6079,41.6404,57400.0
2015-05-14 15:50:00,51.28,51.29,51.26,51.27,79800.0,41.6404,41.6486,41.6242,41.6323,79800.0
2015-05-14 15:55:00,51.27,51.29,51.25,51.26,358100.0,41.6323,41.6486,41.6161,41.6242,358100.0
2015-05-15 09:30:00,51.21,51.27,51.14,51.15,81800.0,41.5836,41.6323,41.5267,41.5349,81800.0
2015-05-15 09:35:00,51.16,51.19,51.11,51.16,55900.0,41.543,41.5673,41.5024,41.543,55900.0
2015-05-15 09:40:00,51.16,51.16,51.09,51.13,148900.0,41.543,41.543,41.4861,41.5186,148900.0
2015-05-15 09:45:00,51.13,51.15,51.09,51.15,55500.0,41.5186,41.5349,41.4861,41.5349,55500.0
2015-05-15 09:50:00,51.17,51.17,51.1,51.13,32500.0,41.5511,41.5511,41.4943,41.5186,32500.0
2015-05-15 09:55:00,51.14,51.19,51.14,51.18,29600.0,41.5267,41.5673,41.5267,41.5592,29600.0
2015-05-15 10:00:00,51.17,51.17,51.09,51.1,71600.0,41.5511,41.5511,41.4861,41.4943,71600.0
2015-05-15 10:05:00,51.11,51.21,51.1,51.19,40800.0,41.5024,41.5836,41.4943,41.5673,40800.0
2015-05-15 10:10:00,51.19,51.22,51.15,51.15,31400.0,41.5673,41.5917,41.5349,41.5349,31400.0
2015-05-15 10:15:00,51.16,51.19,51.14,51.14,43600.0,41.543,41.5673,41.5267,41.5267,43600.0
2015-05-15 10:20:00,51.14,51.17,51.1,51.15,94600.0,41.5267,41.5511,41.4943,41.5349,94600.0
2015-05-15 10:25:00,51.15,51.19,51.15,51.18,22700.0,41.5349,41.5673,41.5349,41.5592,22700.0
2015-05-15 10:30:00,51.19,51.23,51.19,51.21,26600.0,41.5673,41.5998,41.5673,41.5836,26600.0
2015-05-15 10:35:00,51.22,51.28,51.2,51.27,32200.0,41.5917,41.6404,41.5755,41.6323,32200.0
2015-05-15 10:40:00,51.27,51.31,51.27,51.29,37000.0,41.6323,41.6648,41.6323,41.6486,37000.0
2015-05-15 10:45:00,51.29,51.33,51.27,51.31,35800.0,41.6486,41.681,41.6323,41.6648,35800.0
2015-05-15 10:50:00,51.3,51.35,51.3,51.35,41600.0,41.6567,41.6973,41.6567,41.6973,41600.0
2015-05-15 10:55:00,51.35,51.36,51.32,51.36,8100.0,41.6973,41.7054,41.6729,41.7054,8100.0
2015-05-15 11:00:00,51.35,51.37,51.33,51.36,15800.0,41.6973,41.7135,41.681,41.7054,15800.0
2015-05-15 11:05:00,51.35,51.39,51.33,51.39,16000.0,41.6973,41.7298,41.681,41.7298,16000.0
2015-05-15 11:10:00,51.37,51.37,51.35,51.36,10500.0,41.7135,41.7135,41.6973,41.7054,10500.0
2015-05-15 11:15:00,51.36,51.36,51.3,51.3,14800.0,41.7054,41.7054,41.6567,41.6567,14800.0
2015-05-15 11:20:00,51.3,51.33,51.3,51.32,15500.0,41.6567,41.681,41.6567,41.6729,15500.0
2015-05-15 11:25:00,51.32,51.37,51.31,51.36,16400.0,41.6729,41.7135,41.6648,41.7054,16400.0
2015-05-15 11:30:00,51.35,51.38,51.33,51.35,29800.0,41.6973,41.7216,41.681,41.6973,29800.0
2015-05-15 11:35:00,51.35,51.35,51.32,51.32,17800.0,41.6973,41.6973,41.6729,41.6729,17800.0
2015-05-15 11:40:00,51.32,51.36,51.31,51.36,25800.0,41.6729,41.7054,41.6648,41.7054,25800.0
2015-05-15 11:45:00,51.36,51.39,51.35,51.37,49400.0,41.7054,41.7298,41.6973,41.7135,49400.0
2015-05-15 11:50:00,51.37,51.39,51.36,51.36,33100.0,41.7135,41.7298,41.7054,41.7054,33100.0
2015-05-15 11:55:00,51.36,51.4,51.35,51.4,35600.0,41.7054,41.7379,41.6973,41.7379,35600.0
2015-05-15 12:00:00,51.4,51.41,51.36,51.37,26400.0,41.7379,41.746,41.7054,41.7135,26400.0
2015-05-15 12:05:00,51.37,51.4,51.36,51.37,21000.0,41.7135,41.7379,41.7054,41.7135,21000.0
2015-05-15 12:10:00,51.37,51.37,51.36,51.37,5900.0,41.7135,41.7135,41.7054,41.7135,5900.0
2015-05-15 12:15:00,51.36,51.4,51.35,51.39,31700.0,41.7054,41.7379,41.6973,41.7298,31700.0
2015-05-15 12:20:00,51.4,51.42,51.39,51.41,31400.0,41.7379,41.7541,41.7298,41.746,31400.0
2015-05-15 12:25:00,51.41,51.41,51.38,51.4,16000.0,41.746,41.746,41.7216,41.7379,16000.0
2015-05-15 12:30:00,51.4,51.43,51.39,51.43,15200.0,41.7379,41.7622,41.7298,41.7622,15200.0
2015-05-15 12:35:00,51.43,51.44,51.41,51.41,16000.0,41.7622,41.7704,41.746,41.746,16000.0
2015-05-15 12:40:00,51.41,51.45,51.41,51.44,45900.0,41.746,41.7785,41.746,41.7704,45900.0
2015-05-15 12:45:00,51.44,51.45,51.43,51.44,16200.0,41.7704,41.7785,41.7622,41.7704,16200.0
2015-05-15 12:50:00,51.44,51.45,51.42,51.45,33100.0,41.7704,41.7785,41.7541,41.7785,33100.0
2015-05-15 12:55:00,51.45,51.45,51.42,51.43,8700.0,41.7785,41.7785,41.7541,41.7622,8700.0
2015-05-15 13:00:00,51.42,51.43,51.41,51.41,16300.0,41.7541,41.7622,41.746,41.746,16300.0
2015-05-15 13:05:00,51.41,51.45,51.41,51.44,32300.0,41.746,41.7785,41.746,41.7704,32300.0
2015-05-15 13:10:00,51.44,51.45,51.43,51.45,14900.0,41.7704,41.7785,41.7622,41.7785,14900.0
2015-05-15 13:15:00,51.45,51.45,51.42,51.44,12000.0,41.7785,41.7785,41.7541,41.7704,12000.0
2015-05-15 13:20:00,51.43,51.44,51.42,51.42,15800.0,41.7622,41.7704,41.7541,41.7541,15800.0
2015-05-15 13:25:00,51.42,51.44,51.42,51.42,26300.0,41.7541,41.7704,41.7541,41.7541,26300.0
2015-05-15 13:30:00,51.43,51.44,51.42,51.44,4700.0,41.7622,41.7704,41.7541,41.7704,4700.0
2015-05-15 13:35:00,51.44,51.44,51.41,51.43,33800.0,41.7704,41.7704,41.746,41.7622,33800.0
2015-05-15 13:40:00,51.43,51.43,51.41,51.41,3000.0,41.7622,41.7622,41.746,41.746,3000.0
2015-05-15 13:45:00,51.42,51.42,51.4,51.41,5600.0,41.7541,41.7541,41.7379,41.746,5600.0
2015-05-15 13:50:00,51.41,51.43,51.4,51.41,5600.0,41.746,41.7622,41.7379,41.746,5600.0
2015-05-15 13:55:00,51.41,51.43,51.41,51.42,6400.0,41.746,41.7622,41.746,41.7541,6400.0
2015-05-15 14:00:00,51.43,51.43,51.41,51.41,8300.0,41.7622,41.7622,41.746,41.746,8300.0
2015-05-15 14:05:00,51.41,51.42,51.4,51.4,17500.0,41.746,41.7541,41.7379,41.7379,17500.0
2015-05-15 14:10:00,51.4,51.41,51.39,51.4,7600.0,41.7379,41.746,41.7298,41.7379,7600.0
2015-05-15 14:15:00,51.4,51.42,51.39,51.41,11100.0,41.7379,41.7541,41.7298,41.746,11100.0
2015-05-15 14:20:00,51.42,51.42,51.4,51.4,6100.0,41.7541,41.7541,41.7379,41.7379,6100.0
2015-05-15 14:25:00,51.4,51.42,51.4,51.41,10400.0,41.7379,41.7541,41.7379,41.746,10400.0
2015-05-15 14:30:00,51.41,51.42,51.4,51.41,16900.0,41.746,41.7541,41.7379,41.746,16900.0
2015-05-15 14:35:00,51.41,51.43,51.41,51.41,18500.0,41.746,41.7622,41.746,41.746,18500.0
2015-05-15 14:40:00,51.41,51.43,51.41,51.41,17300.0,41.746,41.7622,41.746,41.746,17300.0
2015-05-15 14:45:00,51.41,51.44,51.41,51.43,17500.0,41.746,41.7704,41.746,41.7622,17500.0
2015-05-15 14:50:00,51.42,51.44,51.42,51.43,16300.0,41.7541,41.7704,41.7541,41.7622,16300.0
2015-05-15 14:55:00,51.43,51.44,51.42,51.43,16700.0,41.7622,41.7704,41.7541,41.7622,16700.0
2015-05-15 15:00:00,51.43,51.44,51.42,51.43,63200.0,41.7622,41.7704,41.7541,41.7622,63200.0
2015-05-15 15:05:00,51.42,51.43,51.4,51.42,20400.0,41.7541,41.7622,41.7379,41.7541,20400.0
2015-05-15 15:10:00,51.41,51.42,51.4,51.42,13400.0,41.746,41.7541,41.7379,41.7541,13400.0
2015-05-15 15:15:00,51.41,51.43,51.41,51.42,20800.0,41.746,41.7622,41.746,41.7541,20800.0
2015-05-15 15:20:00,51.43,51.44,51.42,51.44,18800.0,41.7622,41.7704,41.7541,41.7704,18800.0
2015-05-15 15:25:00,51.44,51.44,51.42,51.42,12400.0,41.7704,41.7704,41.7541,41.7541,12400.0
2015-05-15 15:30:00,51.43,51.44,51.42,51.44,44800.0,41.7622,41.7704,41.7541,41.7704,44800.0
2015-05-15 15:35:00,51.44,51.44,51.42,51.44,53500.0,41.7704,41.7704,41.7541,41.7704,53500.0
2015-05-15 15:40:00,51.44,51.44,51.42,51.43,47400.0,41.7704,41.7704,41.7541,41.7622,47400.0
2015-05-15 15:45:00,51.43,51.46,51.42,51.46,129400.0,41.7622,41.7866,41.7541,41.7866,129400.0
2015-05-15 15:50:00,51.45,51.46,51.44,51.46,57400.0,41.7785,41.7866,41.7704,41.7866,57400.0
2015-05-15 15:55:00,51.45,51.49,51.45,51.49,421800.0,41.7785,41.811,41.7785,41.811,421800.0
2015-05-18 09:30:00,51.29,51.45,51.24,51.24,65000.0,41.6486,41.7785,41.6079,41.6079,65000.0
2015-05-18 09:35:00,51.23,51.27,51.17,51.24,128400.0,41.5998,41.6323,41.5511,41.6079,128400.0
2015-05-18 09:40:00,51.24,51.27,51.18,51.25,83800.0,41.6079,41.6323,41.5592,41.6161,83800.0
2015-05-18 09:45:00,51.25,51.32,51.24,51.31,64000.0,41.6161,41.6729,41.6079,41.6648,64000.0
2015-05-18 09:50:00,51.32,51.33,51.25,51.28,93200.0,41.6729,41.681,41.6161,41.6404,93200.0
2015-05-18 09:55:00,51.29,51.31,51.28,51.29,26900.0,41.6486,41.6648,41.6404,41.6486,26900.0
2015-05-18 10:00:00,51.29,51.3,51.23,51.23,57500.0,41.6486,41.6567,41.5998,41.5998,57500.0
2015-05-18 10:05:00,51.24,51.25,51.21,51.22,23300.0,41.6079,41.6161,41.5836,41.5917,23300.0
2015-05-18 10:10:00,51.22,51.24,51.2,51.23,34000.0,41.5917,41.6079,41.5755,41.5998,34000.0
2015-05-18 10:15:00,51.22,51.24,51.2,51.23,24900.0,41.5917,41.6079,41.5755,41.5998,24900.0
2015-05-18 10:20:00,51.22,51.26,51.2,51.26,43300.0,41.5917,41.6242,41.5755,41.6242,43300.0
2015-05-18 10:25:00,51.25,51.25,51.23,51.23,26900.0,41.6161,41.6161,41.5998,41.5998,26900.0
2015-05-18 10:30:00,51.23,51.27,51.23,51.24,14400.0,41.5998,41.6323,41.5998,41.6079,14400.0
2015-05-18 10:35:00,51.25,51.28,51.24,51.25,18500.0,41.6161,41.6404,41.6079,41.6161,18500.0
2015-05-18 10:40:00,51.26,51.28,51.25,51.26,22700.0,41.6242,41.6404,41.6161,41.6242,22700.0
2015-05-18 10:45:00,51.27,51.27,51.22,51.24,6200.0,41.6323,41.6323,41.5917,41.6079,6200.0
2015-05-18 10:50:00,51.25,51.25,51.21,51.22,5800.0,41.6161,41.6161,41.5836,41.5917,5800.0
2015-05-18 10:55:00,51.21,51.24,51.2,51.24,30500.0,41.5836,41.6079,41.5755,41.6079,30500.0
2015-05-18 11:00:00,51.24,51.24,51.22,51.22,10700.0,41.6079,41.6079,41.5917,41.5917,10700.0
2015-05-18 11:05:00,51.23,51.24,51.22,51.23,10400.0,41.5998,41.6079,41.5917,41.5998,10400.0
2015-05-18 11:10:00,51.23,51.28,51.21,51.28,66700.0,41.5998,41.6404,41.5836,41.6404,66700.0
2015-05-18 11:15:00,51.28,51.29,51.24,51.25,59000.0,41.6404,41.6486,41.6079,41.6161,59000.0
2015-05-18 11:20:00,51.24,51.25,51.22,51.22,19200.0,41.6079,41.6161,41.5917,41.5917,19200.0
2015-05-18 11:25:00,51.23,51.24,51.21,51.23,16800.0,41.5998,41.6079,41.5836,41.5998,16800.0
2015-05-18 11:30:00,51.23,51.26,51.21,51.22,57300.0,41.5998,41.6242,41.5836,41.5917,57300.0
2015-05-18 11:35:00,51.22,51.25,51.21,51.25,18200.0,41.5917,41.6161,41.5836,41.6161,18200.0
2015-05-18 11:40:00,51.26,51.27,51.23,51.24,19700.0,41.6242,41.6323,41.5998,41.6079,19700.0
2015-05-18 11:45:00,51.23,51.26,51.23,51.23,18700.0,41.5998,41.6242,41.5998,41.5998,18700.0
2015-05-18 11:50:00,51.23,51.25,51.23,51.24,4700.0,41.5998,41.6161,41.5998,41.6079,4700.0
2015-05-18 11:55:00,51.25,51.27,51.24,51.27,8000.0,41.6161,41.6323,41.6079,41.6323,8000.0
2015-05-18 12:00:00,51.26,51.27,51.26,51.27,4100.0,41.6242,41.6323,41.6242,41.6323,4100.0
2015-05-18 12:05:00,51.27,51.27,51.24,51.24,8300.0,41.6323,41.6323,41.6079,41.6079,8300.0
2015-05-18 12:10:00,51.25,51.26,51.22,51.23,14900.0,41.6161,41.6242,41.5917,41.5998,14900.0
2015-05-18 12:15:00,51.22,51.23,51.22,51.22,5400.0,41.5917,41.5998,41.5917,41.5917,5400.0
2015-05-18 12:20:00,51.23,51.24,51.22,51.23,4500.0,41.5998,41.6079,41.5917,41.5998,4500.0
2015-05-18 12:25:00,51.24,51.26,51.23,51.26,4200.0,41.6079,41.6242,41.5998,41.6242,4200.0
2015-05-18 12:30:00,51.26,51.26,51.24,51.26,5600.0,41.6242,41.6242,41.6079,41.6242,5600.0
2015-05-18 12:35:00,51.25,51.27,51.25,51.26,11000.0,41.6161,41.6323,41.6161,41.6242,11000.0
2015-05-18 12:40:00,51.27,51.27,51.25,51.26,8100.0,41.6323,41.6323,41.6161,41.6242,8100.0
2015-05-18 12:45:00,51.26,51.27,51.24,51.26,11800.0,41.6242,41.6323,41.6079,41.6242,11800.0
2015-05-18 12:50:00,51.27,51.27,51.23,51.27,12000.0,41.6323,41.6323,41.5998,41.6323,12000.0
2015-05-18 12:55:00,51.26,51.29,51.26,51.28,3400.0,41.6242,41.6486,41.6242,41.6404,3400.0
2015-05-18 13:00:00,51.27,51.3,51.27,51.29,11700.0,41.6323,41.6567,41.6323,41.6486,11700.0
2015-05-18 13:05:00,51.29,51.3,51.29,51.3,2200.0,41.6486,41.6567,41.6486,41.6567,2200.0
2015-05-18 13:10:00,51.3,51.3,51.27,51.28,12800.0,41.6567,41.6567,41.6323,41.6404,12800.0
2015-05-18 13:15:00,51.28,51.3,51.27,51.28,12600.0,41.6404,41.6567,41.6323,41.6404,12600.0
2015-05-18 13:20:00,51.28,51.31,51.26,51.31,14600.0,41.6404,41.6648,41.6242,41.6648,14600.0
2015-05-18 13:25:00,51.3,51.32,51.28,51.3,6900.0,41.6567,41.6729,41.6404,41.6567,6900.0
2015-05-18 13:30:00,51.3,51.32,51.28,51.32,16100.0,41.6567,41.6729,41.6404,41.6729,16100.0
2015-05-18 13:35:00,51.32,51.32,51.29,51.3,3900.0,41.6729,41.6729,41.6486,41.6567,3900.0
2015-05-18 13:40:00,51.29,51.3,51.28,51.29,2300.0,41.6486,41.6567,41.6404,41.6486,2300.0
2015-05-18 13:45:00,51.28,51.29,51.25,51.28,22500.0,41.6404,41.6486,41.6161,41.6404,22500.0
2015-05-18 13:50:00,51.29,51.3,51.28,51.29,7700.0,41.6486,41.6567,41.6404,41.6486,7700.0
2015-05-18 13:55:00,51.29,51.31,51.28,51.31,29700.0,41.6486,41.6648,41.6404,41.6648,29700.0
2015-05-18 14:00:00,51.31,51.32,51.31,51.32,6700.0,41.6648,41.6729,41.6648,41.6729,6700.0
2015-05-18 14:05:00,51.32,51.33,51.29,51.3,23600.0,41.6729,41.681,41.6486,41.6567,23600.0
2015-05-18 14:10:00,51.3,51.32,51.29,51.32,17900.0,41.6567,41.6729,41.6486,41.6729,17900.0
2015-05-18 14:15:00,51.32,51.32,51.29,51.31,25000.0,41.6729,41.6729,41.6486,41.6648,25000.0
2015-05-18 14:20:00,51.31,51.31,51.28,51.29,12500.0,41.6648,41.6648,41.6404,41.6486,12500.0
2015-05-18 14:25:00,51.29,51.3,51.27,51.28,15500.0,41.6486,41.6567,41.6323,41.6404,15500.0
2015-05-18 14:30:00,51.28,51.29,51.27,51.29,4800.0,41.6404,41.6486,41.6323,41.6486,4800.0
2015-05-18 14:35:00,51.29,51.3,51.29,51.3,14800.0,41.6486,41.6567,41.6486,41.6567,14800.0
2015-05-18 14:40:00,51.3,51.3,51.28,51.3,7400.0,41.6567,41.6567,41.6404,41.6567,7400.0
2015-05-18 14:45:00,51.3,51.31,51.28,51.3,11200.0,41.6567,41.6648,41.6404,41.6567,11200.0
2015-05-18 14:50:00,51.31,51.31,51.28,51.3,35100.0,41.6648,41.6648,41.6404,41.6567,35100.0
2015-05-18 14:55:00,51.31,51.31,51.29,51.29,9200.0,41.6648,41.6648,41.6486,41.6486,9200.0
2015-05-18 15:00:00,51.29,51.3,51.29,51.3,4000.0,41.6486,41.6567,41.6486,41.6567,4000.0
2015-05-18 15:05:00,51.3,51.3,51.29,51.3,8600.0,41.6567,41.6567,41.6486,41.6567,8600.0
2015-05-18 15:10:00,51.3,51.31,51.29,51.3,18100.0,41.6567,41.6648,41.6486,41.6567,18100.0
2015-05-18 15:15:00,51.3,51.33,51.3,51.31,40100.0,41.6567,41.681,41.6567,41.6648,40100.0
2015-05-18 15:20:00,51.31,51.32,51.3,51.32,16800.0,41.6648,41.6729,41.6567,41.6729,16800.0
2015-05-18 15:25:00,51.32,51.33,51.3,51.3,27900.0,41.6729,41.681,41.6567,41.6567,27900.0
2015-05-18 15:30:00,51.3,51.32,51.3,51.3,21100.0,41.6567,41.6729,41.6567,41.6567,21100.0
2015-05-18 15:35:00,51.31,51.33,51.3,51.32,120400.0,41.6648,41.681,41.6567,41.6729,120400.0
2015-05-18 15:40:00,51.32,51.33,51.32,51.33,56800.0,41.6729,41.681,41.6729,41.681,56800.0
2015-05-18 15:45:00,51.32,51.35,51.32,51.35,90200.0,41.6729,41.6973,41.6729,41.6973,90200.0
2015-05-18 15:50:00,51.35,51.35,51.33,51.33,148900.0,41.6973,41.6973,41.681,41.681,148900.0
2015-05-18 15:55:00,51.33,51.34,51.28,51.3,333300.0,41.681,41.6892,41.6404,41.6567,333300.0
2015-05-19 09:30:00,51.21,51.3,51.11,51.23,137000.0,41.5836,41.6567,41.5024,41.5998,137000.0
2015-05-19 09:35:00,51.21,51.21,51.13,51.17,64600.0,41.5836,41.5836,41.5186,41.5511,64600.0
2015-05-19 09:40:00,51.17,51.17,51.06,51.12,130900.0,41.5511,41.5511,41.4618,41.5105,130900.0
2015-05-19 09:45:00,51.12,51.13,51.06,51.09,33000.0,41.5105,41.5186,41.4618,41.4861,33000.0
2015-05-19 09:50:00,51.09,51.11,51.06,51.08,35000.0,41.4861,41.5024,41.4618,41.478,35000.0
2015-05-19 09:55:00,51.09,51.12,51.08,51.09,29800.0,41.4861,41.5105,41.478,41.4861,29800.0
2015-05-19 10:00:00,51.1,51.12,51.06,51.07,30300.0,41.4943,41.5105,41.4618,41.4699,30300.0
2015-05-19 10:05:00,51.07,51.09,51.04,51.09,45400.0,41.4699,41.4861,41.4455,41.4861,45400.0
2015-05-19 10:10:00,51.1,51.15,51.06,51.13,53900.0,41.4943,41.5349,41.4618,41.5186,53900.0
2015-05-19 10:15:00,51.13,51.13,51.09,51.1,14700.0,41.5186,41.5186,41.4861,41.4943,14700.0
2015-05-19 10:20:00,51.1,51.1,51.05,51.05,29100.0,41.4943,41.4943,41.4537,41.4537,29100.0
2015-05-19 10:25:00,51.04,51.11,51.04,51.1,24100.0,41.4455,41.5024,41.4455,41.4943,24100.0
2015-05-19 10:30:00,51.11,51.15,51.09,51.14,13300.0,41.5024,41.5349,41.4861,41.5267,13300.0
2015-05-19 10:35:00,51.14,51.17,51.14,51.17,27900.0,41.5267,41.5511,41.5267,41.5511,27900.0
2015-05-19 10:40:00,51.16,51.17,51.14,51.16,16000.0,41.543,41.5511,41.5267,41.543,16000.0
2015-05-19 10:45:00,51.16,51.18,51.14,51.17,36600.0,41.543,41.5592,41.5267,41.5511,36600.0
2015-05-19 10:50:00,51.17,51.17,51.11,51.12,18600.0,41.5511,41.5511,41.5024,41.5105,18600.0
2015-05-19 10:55:00,51.12,51.16,51.12,51.16,20500.0,41.5105,41.543,41.5105,41.543,20500.0
2015-05-19 11:00:00,51.16,51.18,51.13,51.13,14200.0,41.543,41.5592,41.5186,41.5186,14200.0
2015-05-19 11:05:00,51.13,51.14,51.08,51.08,22000.0,41.5186,41.5267,41.478,41.478,22000.0
2015-05-19 11:10:00,51.08,51.11,51.08,51.11,38400.0,41.478,41.5024,41.478,41.5024,38400.0
2015-05-19 11:15:00,51.1,51.12,51.09,51.12,62400.0,41.4943,41.5105,41.4861,41.5105,62400.0
2015-05-19 11:20:00,51.12,51.13,51.11,51.12,45700.0,41.5105,41.5186,41.5024,41.5105,45700.0
2015-05-19 11:25:00,51.12,51.15,51.12,51.13,56300.0,41.5105,41.5349,41.5105,41.5186,56300.0
2015-05-19 11:30:00,51.13,51.15,51.11,51.14,20400.0,41.5186,41.5349,41.5024,41.5267,20400.0
2015-05-19 11:35:00,51.14,51.15,51.11,51.13,18200.0,41.5267,41.5349,41.5024,41.5186,18200.0
2015-05-19 11:40:00,51.13,51.13,51.08,51.08,10900.0,41.5186,41.5186,41.478,41.478,10900.0
2015-05-19 11:45:00,51.08,51.09,51.06,51.07,46700.0,41.478,41.4861,41.4618,41.4699,46700.0
2015-05-19 11:50:00,51.07,51.08,51.06,51.07,25100.0,41.4699,41.478,41.4618,41.4699,25100.0
2015-05-19 11:55:00,51.07,51.08,51.06,51.08,9900.0,41.4699,41.478,41.4618,41.478,9900.0
2015-05-19 12:00:00,51.07,51.08,51.07,51.08,4300.0,41.4699,41.478,41.4699,41.478,4300.0
2015-05-19 12:05:00,51.08,51.11,51.08,51.1,33000.0,41.478,41.5024,41.478,41.4943,33000.0
2015-05-19 12:10:00,51.09,51.09,51.06,51.06,11400.0,41.4861,41.4861,41.4618,41.4618,11400.0
2015-05-19 12:15:00,51.06,51.07,51.06,51.07,20500.0,41.4618,41.4699,41.4618,41.4699,20500.0
2015-05-19 12:20:00,51.07,51.07,51.05,51.05,21400.0,41.4699,41.4699,41.4537,41.4537,21400.0
2015-05-19 12:25:00,51.05,51.06,51.04,51.04,17500.0,41.4537,41.4618,41.4455,41.4455,17500.0
2015-05-19 12:30:00,51.04,51.05,51.03,51.05,50100.0,41.4455,41.4537,41.4374,41.4537,50100.0
2015-05-19 12:35:00,51.05,51.05,51.04,51.04,12800.0,41.4537,41.4537,41.4455,41.4455,12800.0
2015-05-19 12:40:00,51.04,51.05,51.02,51.03,28000.0,41.4455,41.4537,41.4293,41.4374,28000.0
2015-05-19 12:45:00,51.03,51.05,51.02,51.05,22000.0,41.4374,41.4537,41.4293,41.4537,22000.0
2015-05-19 12:50:00,51.05,51.05,51.03,51.04,6300.0,41.4537,41.4537,41.4374,41.4455,6300.0
2015-05-19 12:55:00,51.03,51.05,51.01,51.02,28000.0,41.4374,41.4537,41.4212,41.4293,28000.0
2015-05-19 13:00:00,51.02,51.04,51.01,51.04,7200.0,41.4293,41.4455,41.4212,41.4455,7200.0
2015-05-19 13:05:00,51.04,51.05,51.03,51.05,6000.0,41.4455,41.4537,41.4374,41.4537,6000.0
2015-05-19 13:10:00,51.05,51.06,51.03,51.05,8700.0,41.4537,41.4618,41.4374,41.4537,8700.0
2015-05-19 13:15:00,51.04,51.08,51.04,51.07,5200.0,41.4455,41.478,41.4455,41.4699,5200.0
2015-05-19 13:20:00,51.07,51.07,51.04,51.07,26200.0,41.4699,41.4699,41.4455,41.4699,26200.0
2015-05-19 13:25:00,51.06,51.07,51.05,51.07,4000.0,41.4618,41.4699,41.4537,41.4699,4000.0
2015-05-19 13:30:00,51.07,51.1,51.07,51.1,19900.0,41.4699,41.4943,41.4699,41.4943,19900.0
2015-05-19 13:35:00,51.1,51.14,51.1,51.12,43800.0,41.4943,41.5267,41.4943,41.5105,43800.0
2015-05-19 13:40:00,51.12,51.13,51.1,51.13,46000.0,41.5105,41.5186,41.4943,41.5186,46000.0
2015-05-19 13:45:00,51.13,51.14,51.11,51.14,21900.0,41.5186,41.5267,41.5024,41.5267,21900.0
2015-05-19 13:50:00,51.13,51.15,51.13,51.13,14800.0,41.5186,41.5349,41.5186,41.5186,14800.0
2015-05-19 13:55:00,51.13,51.14,51.12,51.13,7900.0,41.5186,41.5267,41.5105,41.5186,7900.0
2015-05-19 14:00:00,51.13,51.15,51.13,51.13,14100.0,41.5186,41.5349,41.5186,41.5186,14100.0
2015-05-19 14:05:00,51.13,51.14,51.1,51.1,10900.0,41.5186,41.5267,41.4943,41.4943,10900.0
2015-05-19 14:10:00,51.1,51.11,51.09,51.1,7300.0,41.4943,41.5024,41.4861,41.4943,7300.0
2015-05-19 14:15:00,51.1,51.11,51.09,51.1,11800.0,41.4943,41.5024,41.4861,41.4943,11800.0
2015-05-19 14:20:00,51.11,51.11,51.09,51.09,5700.0,41.5024,41.5024,41.4861,41.4861,5700.0
2015-05-19 14:25:00,51.09,51.09,51.06,51.07,8000.0,41.4861,41.4861,41.4618,41.4699,8000.0
2015-05-19 14:30:00,51.07,51.07,51.04,51.04,8500.0,41.4699,41.4699,41.4455,41.4455,8500.0
2015-05-19 14:35:00,51.04,51.05,50.95,50.97,68400.0,41.4455,41.4537,41.3725,41.3887,68400.0
2015-05-19 14:40:00,50.97,50.98,50.96,50.96,11400.0,41.3887,41.3968,41.3806,41.3806,11400.0
2015-05-19 14:45:00,50.97,50.98,50.95,50.98,9000.0,41.3887,41.3968,41.3725,41.3968,9000.0
2015-05-19 14:50:00,50.97,50.98,50.96,50.98,9800.0,41.3887,41.3968,41.3806,41.3968,9800.0
2015-05-19 14:55:00,50.97,50.98,50.96,50.97,10900.0,41.3887,41.3968,41.3806,41.3887,10900.0
2015-05-19 15:00:00,50.97,50.98,50.96,50.96,62700.0,41.3887,41.3968,41.3806,41.3806,62700.0
2015-05-19 15:05:00,50.95,50.96,50.92,50.94,51600.0,41.3725,41.3806,41.3481,41.3643,51600.0
2015-05-19 15:10:00,50.93,50.94,50.89,50.89,58300.0,41.3562,41.3643,41.3237,41.3237,58300.0
2015-05-19 15:15:00,50.89,50.93,50.88,50.92,53500.0,41.3237,41.3562,41.3156,41.3481,53500.0
2015-05-19 15:20:00,50.91,50.95,50.91,50.93,12900.0,41.34,41.3725,41.34,41.3562,12900.0
2015-05-19 15:25:00,50.93,50.97,50.92,50.97,33500.0,41.3562,41.3887,41.3481,41.3887,33500.0
2015-05-19 15:30:00,50.97,50.98,50.95,50.97,44200.0,41.3887,41.3968,41.3725,41.3887,44200.0
2015-05-19 15:35:00,50.97,51.0,50.97,50.98,51400.0,41.3887,41.4131,41.3887,41.3968,51400.0
2015-05-19 15:40:00,50.98,50.99,50.96,50.96,35000.0,41.3968,41.4049,41.3806,41.3806,35000.0
2015-05-19 15:45:00,50.96,51.01,50.96,51.01,70800.0,41.3806,41.4212,41.3806,41.4212,70800.0
2015-05-19 15:50:00,51.0,51.02,50.99,51.01,64600.0,41.4131,41.4293,41.4049,41.4212,64600.0
2015-05-19 15:55:00,51.0,51.06,51.0,51.03,184600.0,41.4131,41.4618,41.4131,41.4374,184600.0
2015-05-20 09:30:00,51.12,51.16,51.0,51.0,93800.0,41.5105,41.543,41.4131,41.4131,93800.0
2015-05-20 09:35:00,51.01,51.04,50.88,50.91,140400.0,41.4212,41.4455,41.3156,41.34,140400.0
2015-05-20 09:40:00,50.91,50.92,50.87,50.91,38100.0,41.34,41.3481,41.3075,41.34,38100.0
2015-05-20 09:45:00,50.91,51.01,50.9,50.96,48000.0,41.34,41.4212,41.3319,41.3806,48000.0
2015-05-20 09:50:00,50.97,50.99,50.93,50.94,34900.0,41.3887,41.4049,41.3562,41.3643,34900.0
2015-05-20 09:55:00,50.94,50.97,50.94,50.94,23400.0,41.3643,41.3887,41.3643,41.3643,23400.0
2015-05-20 10:00:00,50.96,51.0,50.93,50.99,13900.0,41.3806,41.4131,41.3562,41.4049,13900.0
2015-05-20 10:05:00,51.0,51.03,50.98,51.02,28800.0,41.4131,41.4374,41.3968,41.4293,28800.0
2015-05-20 10:10:00,51.02,51.03,51.01,51.02,13500.0,41.4293,41.4374,41.4212,41.4293,13500.0
2015-05-20 10:15:00,51.02,51.07,51.02,51.04,9300.0,41.4293,41.4699,41.4293,41.4455,9300.0
2015-05-20 10:20:00,51.05,51.05,51.04,51.04,7900.0,41.4537,41.4537,41.4455,41.4455,7900.0
2015-05-20 10:25:00,51.04,51.06,51.04,51.04,8400.0,41.4455,41.4618,41.4455,41.4455,8400.0
2015-05-20 10:30:00,51.05,51.07,51.04,51.06,19000.0,41.4537,41.4699,41.4455,41.4618,19000.0
2015-05-20 10:35:00,51.06,51.06,51.03,51.03,9800.0,41.4618,41.4618,41.4374,41.4374,9800.0
2015-05-20 10:40:00,51.03,51.03,51.0,51.02,15200.0,41.4374,41.4374,41.4131,41.4293,15200.0
2015-05-20 10:45:00,51.0,51.0,50.97,50.98,23000.0,41.4131,41.4131,41.3887,41.3968,23000.0
2015-05-20 10:50:00,51.0,51.03,50.98,51.01,23500.0,41.4131,41.4374,41.3968,41.4212,23500.0
2015-05-20 10:55:00,51.02,51.04,51.01,51.02,9000.0,41.4293,41.4455,41.4212,41.4293,9000.0
2015-05-20 11:00:00,51.02,51.05,51.01,51.02,31000.0,41.4293,41.4537,41.4212,41.4293,31000.0
2015-05-20 11:05:00,51.02,51.03,51.01,51.03,10800.0,41.4293,41.4374,41.4212,41.4374,10800.0
2015-05-20 11:10:00,51.04,51.05,51.01,51.02,5700.0,41.4455,41.4537,41.4212,41.4293,5700.0
2015-05-20 11:15:00,51.02,51.05,51.01,51.05,18600.0,41.4293,41.4537,41.4212,41.4537,18600.0
2015-05-20 11:20:00,51.06,51.08,51.05,51.05,51500.0,41.4618,41.478,41.4537,41.4537,51500.0
2015-05-20 11:25:00,51.05,51.06,51.0,51.01,15700.0,41.4537,41.4618,41.4131,41.4212,15700.0
2015-05-20 11:30:00,51.02,51.03,51.01,51.02,10400.0,41.4293,41.4374,41.4212,41.4293,10400.0
2015-05-20 11:35:00,51.01,51.01,50.97,50.97,17600.0,41.4212,41.4212,41.3887,41.3887,17600.0
2015-05-20 11:40:00,50.98,50.99,50.97,50.98,32900.0,41.3968,41.4049,41.3887,41.3968,32900.0
2015-05-20 11:45:00,50.98,50.99,50.97,50.99,19400.0,41.3968,41.4049,41.3887,41.4049,19400.0
2015-05-20 11:50:00,50.99,51.0,50.98,50.99,8300.0,41.4049,41.4131,41.3968,41.4049,8300.0
2015-05-20 11:55:00,50.99,51.02,50.99,51.01,15400.0,41.4049,41.4293,41.4049,41.4212,15400.0
2015-05-20 12:00:00,51.0,51.01,50.98,50.99,8300.0,41.4131,41.4212,41.3968,41.4049,8300.0
2015-05-20 12:05:00,51.0,51.01,50.99,50.99,12400.0,41.4131,41.4212,41.4049,41.4049,12400.0
2015-05-20 12:10:00,50.99,50.99,50.97,50.97,2400.0,41.4049,41.4049,41.3887,41.3887,2400.0
2015-05-20 12:15:00,50.98,51.03,50.98,51.01,10100.0,41.3968,41.4374,41.3968,41.4212,10100.0
2015-05-20 12:20:00,51.01,51.01,50.99,51.01,3800.0,41.4212,41.4212,41.4049,41.4212,3800.0
2015-05-20 12:25:00,51.0,51.06,51.0,51.01,21200.0,41.4131,41.4618,41.4131,41.4212,21200.0
2015-05-20 12:30:00,51.0,51.02,51.0,51.01,4100.0,41.4131,41.4293,41.4131,41.4212,4100.0
2015-05-20 12:35:00,51.01,51.04,51.01,51.02,7100.0,41.4212,41.4455,41.4212,41.4293,7100.0
2015-05-20 12:40:00,51.02,51.02,51.0,51.01,3000.0,41.4293,41.4293,41.4131,41.4212,3000.0
2015-05-20 12:45:00,51.02,51.02,51.0,51.0,10100.0,41.4293,41.4293,41.4131,41.4131,10100.0
2015-05-20 12:50:00,51.0,51.02,51.0,51.01,1100.0,41.4131,41.4293,41.4131,41.4212,1100.0
2015-05-20 12:55:00,51.01,51.05,51.01,51.04,60400.0,41.4212,41.4537,41.4212,41.4455,60400.0
2015-05-20 13:00:00,51.03,51.03,51.01,51.02,19900.0,41.4374,41.4374,41.4212,41.4293,19900.0
2015-05-20 13:05:00,51.01,51.01,51.0,51.0,10100.0,41.4212,41.4212,41.4131,41.4131,10100.0
2015-05-20 13:10:00,51.0,51.0,50.99,50.99,11400.0,41.4131,41.4131,41.4049,41.4049,11400.0
2015-05-20 13:15:00,51.0,51.01,50.98,51.01,13600.0,41.4131,41.4212,41.3968,41.4212,13600.0
2015-05-20 13:20:00,51.01,51.01,50.97,50.99,5900.0,41.4212,41.4212,41.3887,41.4049,5900.0
2015-05-20 13:25:00,51.0,51.01,50.97,50.98,3500.0,41.4131,41.4212,41.3887,41.3968,3500.0
2015-05-20 13:30:00,50.99,51.0,50.97,50.97,5000.0,41.4049,41.4131,41.3887,41.3887,5000.0
2015-05-20 13:35:00,50.97,50.98,50.96,50.96,10300.0,41.3887,41.3968,41.3806,41.3806,10300.0
2015-05-20 13:40:00,50.96,50.98,50.96,50.96,16900.0,41.3806,41.3968,41.3806,41.3806,16900.0
2015-05-20 13:45:00,50.96,50.97,50.95,50.96,6700.0,41.3806,41.3887,41.3725,41.3806,6700.0
2015-05-20 13:50:00,50.96,50.97,50.95,50.96,6300.0,41.3806,41.3887,41.3725,41.3806,6300.0
2015-05-20 13:55:00,50.96,50.98,50.96,50.96,22200.0,41.3806,41.3968,41.3806,41.3806,22200.0
2015-05-20 14:00:00,50.97,51.07,50.97,50.99,103700.0,41.3887,41.4699,41.3887,41.4049,103700.0
2015-05-20 14:05:00,50.99,51.05,50.99,51.01,25200.0,41.4049,41.4537,41.4049,41.4212,25200.0
2015-05-20 14:10:00,51.01,51.06,51.0,51.06,63800.0,41.4212,41.4618,41.4131,41.4618,63800.0
2015-05-20 14:15:00,51.06,51.09,51.06,51.09,26000.0,41.4618,41.4861,41.4618,41.4861,26000.0
2015-05-20 14:20:00,51.08,51.1,51.07,51.09,14500.0,41.478,41.4943,41.4699,41.4861,14500.0
2015-05-20 14:25:00,51.08,51.17,51.08,51.17,29500.0,41.478,41.5511,41.478,41.5511,29500.0
2015-05-20 14:30:00,51.16,51.17,51.11,51.12,15300.0,41.543,41.5511,41.5024,41.5105,15300.0
2015-05-20 14:35:00,51.12,51.14,51.11,51.13,12700.0,41.5105,41.5267,41.5024,41.5186,12700.0
2015-05-20 14:40:00,51.12,51.12,51.09,51.11,13000.0,41.5105,41.5105,41.4861,41.5024,13000.0
2015-05-20 14:45:00,51.11,51.15,51.08,51.09,34100.0,41.5024,41.5349,41.478,41.4861,34100.0
2015-05-20 14:50:00,51.08,51.11,51.08,51.1,39100.0,41.478,41.5024,41.478,41.4943,39100.0
2015-05-20 14:55:00,51.11,51.12,51.1,51.12,31600.0,41.5024,41.5105,41.4943,41.5105,31600.0
2015-05-20 15:00:00,51.11,51.12,51.08,51.1,43800.0,41.5024,41.5105,41.478,41.4943,43800.0
2015-05-20 15:05:00,51.1,51.13,51.1,51.11,30400.0,41.4943,41.5186,41.4943,41.5024,30400.0
2015-05-20 15:10:00,51.1,51.11,51.07,51.07,27400.0,41.4943,41.5024,41.4699,41.4699,27400.0
2015-05-20 15:15:00,51.07,51.07,50.97,50.97,66900.0,41.4699,41.4699,41.3887,41.3887,66900.0
2015-05-20 15:20:00,50.98,51.02,50.96,51.01,59000.0,41.3968,41.4293,41.3806,41.4212,59000.0
2015-05-20 15:25:00,51.0,51.03,51.0,51.02,24700.0,41.4131,41.4374,41.4131,41.4293,24700.0
2015-05-20 15:30:00,51.02,51.02,50.97,51.02,19100.0,41.4293,41.4293,41.3887,41.4293,19100.0
2015-05-20 15:35:00,51.02,51.03,50.99,50.99,47400.0,41.4293,41.4374,41.4049,41.4049,47400.0
2015-05-20 15:40:00,50.99,51.03,50.99,51.01,16000.0,41.4049,41.4374,41.4049,41.4212,16000.0
2015-05-20 15:45:00,51.01,51.03,51.0,51.02,24500.0,41.4212,41.4374,41.4131,41.4293,24500.0
2015-05-20 15:50:00,51.02,51.02,50.99,51.0,42800.0,41.4293,41.4293,41.4049,41.4131,42800.0
2015-05-20 15:55:00,51.0,51.01,50.96,50.97,106500.0,41.4131,41.4212,41.3806,41.3887,106500.0
2015-05-21 09:30:00,51.02,51.02,50.9,50.95,97600.0,41.4293,41.4293,41.3319,41.3725,97600.0
2015-05-21 09:35:00,50.94,51.0,50.94,50.95,62200.0,41.3643,41.4131,41.3643,41.3725,62200.0
2015-05-21 09:40:00,50.93,50.93,50.92,50.92,17100.0,41.3562,41.3562,41.3481,41.3481,17100.0
2015-05-21 09:45:00,50.92,50.92,50.87,50.87,17200.0,41.3481,41.3481,41.3075,41.3075,17200.0
2015-05-21 09:50:00,50.88,50.94,50.88,50.93,21500.0,41.3156,41.3643,41.3156,41.3562,21500.0
2015-05-21 09:55:00,50.94,50.96,50.93,50.95,41900.0,41.3643,41.3806,41.3562,41.3725,41900.0
2015-05-21 10:00:00,50.94,51.02,50.91,51.02,71100.0,41.3643,41.4293,41.34,41.4293,71100.0
2015-05-21 10:05:00,51.03,51.06,51.03,51.05,17600.0,41.4374,41.4618,41.4374,41.4537,17600.0
2015-05-21 10:10:00,51.04,51.05,51.02,51.05,23700.0,41.4455,41.4537,41.4293,41.4537,23700.0
2015-05-21 10:15:00,51.05,51.07,51.01,51.02,12100.0,41.4537,41.4699,41.4212,41.4293,12100.0
2015-05-21 10:20:00,51.01,51.05,51.01,51.03,12100.0,41.4212,41.4537,41.4212,41.4374,12100.0
2015-05-21 10:25:00,51.03,51.06,51.02,51.06,20100.0,41.4374,41.4618,41.4293,41.4618,20100.0
2015-05-21 10:30:00,51.06,51.06,51.03,51.05,24100.0,41.4618,41.4618,41.4374,41.4537,24100.0
2015-05-21 10:35:00,51.05,51.06,51.03,51.05,43000.0,41.4537,41.4618,41.4374,41.4537,43000.0
2015-05-21 10:40:00,51.05,51.06,51.04,51.06,28700.0,41.4537,41.4618,41.4455,41.4618,28700.0
2015-05-21 10:45:00,51.07,51.11,51.06,51.1,6700.0,41.4699,41.5024,41.4618,41.4943,6700.0
2015-05-21 10:50:00,51.1,51.13,51.09,51.13,23600.0,41.4943,41.5186,41.4861,41.5186,23600.0
2015-05-21 10:55:00,51.13,51.13,51.07,51.11,14200.0,41.5186,41.5186,41.4699,41.5024,14200.0
2015-05-21 11:00:00,51.11,51.13,51.11,51.12,15500.0,41.5024,41.5186,41.5024,41.5105,15500.0
2015-05-21 11:05:00,51.12,51.15,51.11,51.15,21900.0,41.5105,41.5349,41.5024,41.5349,21900.0
2015-05-21 11:10:00,51.15,51.17,51.14,51.16,10400.0,41.5349,41.5511,41.5267,41.543,10400.0
2015-05-21 11:15:00,51.17,51.17,51.13,51.14,19900.0,41.5511,41.5511,41.5186,41.5267,19900.0
2015-05-21 11:20:00,51.13,51.18,51.13,51.18,42700.0,41.5186,41.5592,41.5186,41.5592,42700.0
2015-05-21 11:25:00,51.17,51.18,51.17,51.18,8800.0,41.5511,41.5592,41.5511,41.5592,8800.0
2015-05-21 11:30:00,51.18,51.19,51.17,51.18,9000.0,41.5592,41.5673,41.5511,41.5592,9000.0
2015-05-21 11:35:00,51.18,51.2,51.17,51.19,7400.0,41.5592,41.5755,41.5511,41.5673,7400.0
2015-05-21 11:40:00,51.2,51.2,51.18,51.18,4600.0,41.5755,41.5755,41.5592,41.5592,4600.0
2015-05-21 11:45:00,51.19,51.19,51.15,51.16,4900.0,41.5673,41.5673,41.5349,41.543,4900.0
2015-05-21 11:50:00,51.16,51.16,51.15,51.15,4500.0,41.543,41.543,41.5349,41.5349,4500.0
2015-05-21 11:55:00,51.15,51.18,51.14,51.17,3500.0,41.5349,41.5592,41.5267,41.5511,3500.0
2015-05-21 12:00:00,51.17,51.17,51.13,51.13,7400.0,41.5511,41.5511,41.5186,41.5186,7400.0
2015-05-21 12:05:00,51.13,51.13,51.11,51.12,6700.0,41.5186,41.5186,41.5024,41.5105,6700.0
2015-05-21 12:10:00,51.12,51.15,51.12,51.15,5900.0,41.5105,41.5349,41.5105,41.5349,5900.0
2015-05-21 12:15:00,51.14,51.16,51.14,51.16,44400.0,41.5267,41.543,41.5267,41.543,44400.0
2015-05-21 12:20:00,51.16,51.17,51.15,51.16,32500.0,41.543,41.5511,41.5349,41.543,32500.0
2015-05-21 12:25:00,51.16,51.17,51.16,51.16,12200.0,41.543,41.5511,41.543,41.543,12200.0
2015-05-21 12:30:00,51.16,51.17,51.15,51.16,11300.0,41.543,41.5511,41.5349,41.543,11300.0
2015-05-21 12:35:00,51.16,51.16,51.12,51.14,21100.0,41.543,41.543,41.5105,41.5267,21100.0
2015-05-21 12:40:00,51.14,51.16,51.14,51.15,6700.0,41.5267,41.543,41.5267,41.5349,6700.0
2015-05-21 12:45:00,51.15,51.15,51.1,51.1,4500.0,41.5349,41.5349,41.4943,41.4943,4500.0
2015-05-21 12:50:00,51.09,51.1,51.09,51.09,4300.0,41.4861,41.4943,41.4861,41.4861,4300.0
2015-05-21 12:55:00,51.09,51.11,51.09,51.11,19400.0,41.4861,41.5024,41.4861,41.5024,19400.0
2015-05-21 13:00:00,51.12,51.14,51.11,51.13,8200.0,41.5105,41.5267,41.5024,41.5186,8200.0
2015-05-21 13:05:00,51.14,51.14,51.13,51.14,12100.0,41.5267,41.5267,41.5186,41.5267,12100.0
2015-05-21 13:10:00,51.13,51.14,51.12,51.12,6800.0,41.5186,41.5267,41.5105,41.5105,6800.0
2015-05-21 13:15:00,51.12,51.13,51.11,51.12,20100.0,41.5105,41.5186,41.5024,41.5105,20100.0
2015-05-21 13:20:00,51.13,51.13,51.09,51.09,7500.0,41.5186,41.5186,41.4861,41.4861,7500.0
2015-05-21 13:25:00,51.09,51.11,51.09,51.1,11000.0,41.4861,41.5024,41.4861,41.4943,11000.0
2015-05-21 13:30:00,51.1,51.1,51.08,51.08,13800.0,41.4943,41.4943,41.478,41.478,13800.0
2015-05-21 13:35:00,51.09,51.09,51.07,51.09,9000.0,41.4861,41.4861,41.4699,41.4861,9000.0
2015-05-21 13:40:00,51.09,51.09,51.06,51.07,12100.0,41.4861,41.4861,41.4618,41.4699,12100.0
2015-05-21 13:45:00,51.06,51.08,51.05,51.05,20000.0,41.4618,41.478,41.4537,41.4537,20000.0
2015-05-21 13:50:00,51.06,51.09,51.06,51.08,12800.0,41.4618,41.4861,41.4618,41.478,12800.0
2015-05-21 13:55:00,51.08,51.08,51.05,51.08,37300.0,41.478,41.478,41.4537,41.478,37300.0
2015-05-21 14:00:00,51.07,51.1,51.05,51.1,13800.0,41.4699,41.4943,41.4537,41.4943,13800.0
2015-05-21 14:05:00,51.1,51.12,51.09,51.11,6800.0,41.4943,41.5105,41.4861,41.5024,6800.0
2015-05-21 14:10:00,51.11,51.13,51.1,51.12,9000.0,41.5024,41.5186,41.4943,41.5105,9000.0
2015-05-21 14:15:00,51.13,51.15,51.12,51.15,8900.0,41.5186,41.5349,41.5105,41.5349,8900.0
2015-05-21 14:20:00,51.14,51.16,51.13,51.16,5100.0,41.5267,41.543,41.5186,41.543,5100.0
2015-05-21 14:25:00,51.17,51.19,51.16,51.19,4600.0,41.5511,41.5673,41.543,41.5673,4600.0
2015-05-21 14:30:00,51.19,51.19,51.16,51.17,5200.0,41.5673,41.5673,41.543,41.5511,5200.0
2015-05-21 14:35:00,51.16,51.21,51.16,51.2,16200.0,41.543,41.5836,41.543,41.5755,16200.0
2015-05-21 14:40:00,51.2,51.23,51.2,51.23,9900.0,41.5755,41.5998,41.5755,41.5998,9900.0
2015-05-21 14:45:00,51.23,51.24,51.22,51.24,4800.0,41.5998,41.6079,41.5917,41.6079,4800.0
2015-05-21 14:50:00,51.24,51.25,51.21,51.21,30000.0,41.6079,41.6161,41.5836,41.5836,30000.0
2015-05-21 14:55:00,51.21,51.22,51.2,51.21,9100.0,41.5836,41.5917,41.5755,41.5836,9100.0
2015-05-21 15:00:00,51.21,51.23,51.2,51.21,9500.0,41.5836,41.5998,41.5755,41.5836,9500.0
2015-05-21 15:05:00,51.21,51.22,51.19,51.19,13300.0,41.5836,41.5917,41.5673,41.5673,13300.0
2015-05-21 15:10:00,51.19,51.19,51.17,51.18,41000.0,41.5673,41.5673,41.5511,41.5592,41000.0
2015-05-21 15:15:00,51.18,51.2,51.17,51.19,16000.0,41.5592,41.5755,41.5511,41.5673,16000.0
2015-05-21 15:20:00,51.19,51.19,51.17,51.18,4400.0,41.5673,41.5673,41.5511,41.5592,4400.0
2015-05-21 15:25:00,51.18,51.2,51.17,51.2,11400.0,41.5592,41.5755,41.5511,41.5755,11400.0
2015-05-21 15:30:00,51.2,51.23,51.2,51.22,22100.0,41.5755,41.5998,41.5755,41.5917,22100.0
2015-05-21 15:35:00,51.23,51.24,51.22,51.22,32800.0,41.5998,41.6079,41.5917,41.5917,32800.0
2015-05-21 15:40:00,51.22,51.29,51.22,51.24,109100.0,41.5917,41.6486,41.5917,41.6079,109100.0
2015-05-21 15:45:00,51.25,51.25,51.22,51.23,47700.0,41.6161,41.6161,41.5917,41.5998,47700.0
2015-05-21 15:50:00,51.23,51.23,51.21,51.22,24600.0,41.5998,41.5998,41.5836,41.5917,24600.0
2015-05-21 15:55:00,51.22,51.22,51.16,51.19,208700.0,41.5917,41.5917,41.543,41.5673,208700.0
2015-05-22 09:30:00,51.15,51.15,51.03,51.09,98700.0,41.5349,41.5349,41.4374,41.4861,98700.0
2015-05-22 09:35:00,51.08,51.18,51.08,51.18,127100.0,41.478,41.5592,41.478,41.5592,127100.0
2015-05-22 09:40:00,51.17,51.22,51.17,51.21,89700.0,41.5511,41.5917,41.5511,41.5836,89700.0
2015-05-22 09:45:00,51.22,51.22,51.16,51.19,61300.0,41.5917,41.5917,41.543,41.5673,61300.0
2015-05-22 09:50:00,51.2,51.2,51.14,51.16,20800.0,41.5755,41.5755,41.5267,41.543,20800.0
2015-05-22 09:55:00,51.16,51.19,51.16,51.18,24800.0,41.543,41.5673,41.543,41.5592,24800.0
2015-05-22 10:00:00,51.19,51.2,51.18,51.18,15200.0,41.5673,41.5755,41.5592,41.5592,15200.0
2015-05-22 10:05:00,51.18,51.21,51.17,51.18,13900.0,41.5592,41.5836,41.5511,41.5592,13900.0
2015-05-22 10:10:00,51.18,51.19,51.15,51.15,3600.0,41.5592,41.5673,41.5349,41.5349,3600.0
2015-05-22 10:15:00,51.16,51.16,51.09,51.09,8100.0,41.543,41.543,41.4861,41.4861,8100.0
2015-05-22 10:20:00,51.09,51.13,51.08,51.13,25800.0,41.4861,41.5186,41.478,41.5186,25800.0
2015-05-22 10:25:00,51.13,51.17,51.13,51.13,3400.0,41.5186,41.5511,41.5186,41.5186,3400.0
2015-05-22 10:30:00,51.14,51.14,51.11,51.12,5800.0,41.5267,41.5267,41.5024,41.5105,5800.0
2015-05-22 10:35:00,51.11,51.13,51.1,51.13,7100.0,41.5024,41.5186,41.4943,41.5186,7100.0
2015-05-22 10:40:00,51.13,51.14,51.09,51.09,12200.0,41.5186,41.5267,41.4861,41.4861,12200.0
2015-05-22 10:45:00,51.09,51.09,51.07,51.07,11500.0,41.4861,41.4861,41.4699,41.4699,11500.0
2015-05-22 10:50:00,51.07,51.08,51.06,51.07,5300.0,41.4699,41.478,41.4618,41.4699,5300.0
2015-05-22 10:55:00,51.08,51.1,51.06,51.09,5100.0,41.478,41.4943,41.4618,41.4861,5100.0
2015-05-22 11:00:00,51.1,51.1,51.08,51.09,5800.0,41.4943,41.4943,41.478,41.4861,5800.0
2015-05-22 11:05:00,51.09,51.09,51.05,51.06,9200.0,41.4861,41.4861,41.4537,41.4618,9200.0
2015-05-22 11:10:00,51.06,51.09,51.05,51.07,18500.0,41.4618,41.4861,41.4537,41.4699,18500.0
2015-05-22 11:15:00,51.07,51.09,51.06,51.08,6100.0,41.4699,41.4861,41.4618,41.478,6100.0
2015-05-22 11:20:00,51.08,51.09,51.07,51.08,7900.0,41.478,41.4861,41.4699,41.478,7900.0
2015-05-22 11:25:00,51.07,51.1,51.05,51.09,36000.0,41.4699,41.4943,41.4537,41.4861,36000.0
2015-05-22 11:30:00,51.09,51.09,51.06,51.08,30100.0,41.4861,41.4861,41.4618,41.478,30100.0
2015-05-22 11:35:00,51.09,51.1,51.08,51.09,3300.0,41.4861,41.4943,41.478,41.4861,3300.0
2015-05-22 11:40:00,51.09,51.1,51.08,51.08,23300.0,41.4861,41.4943,41.478,41.478,23300.0
2015-05-22 11:45:00,51.08,51.09,51.04,51.05,50200.0,41.478,41.4861,41.4455,41.4537,50200.0
2015-05-22 11:50:00,51.06,51.09,51.05,51.08,17300.0,41.4618,41.4861,41.4537,41.478,17300.0
2015-05-22 11:55:00,51.09,51.1,51.08,51.09,7100.0,41.4861,41.4943,41.478,41.4861,7100.0
2015-05-22 12:00:00,51.09,51.09,51.07,51.08,5200.0,41.4861,41.4861,41.4699,41.478,5200.0
2015-05-22 12:05:00,51.09,51.1,51.08,51.1,15500.0,41.4861,41.4943,41.478,41.4943,15500.0
2015-05-22 12:10:00,51.1,51.12,51.09,51.11,8800.0,41.4943,41.5105,41.4861,41.5024,8800.0
2015-05-22 12:15:00,51.11,51.12,51.09,51.11,10800.0,41.5024,41.5105,41.4861,41.5024,10800.0
2015-05-22 12:20:00,51.11,51.12,51.1,51.1,13200.0,41.5024,41.5105,41.4943,41.4943,13200.0
2015-05-22 12:25:00,51.11,51.12,51.1,51.1,4800.0,41.5024,41.5105,41.4943,41.4943,4800.0
2015-05-22 12:30:00,51.11,51.12,51.08,51.09,18400.0,41.5024,41.5105,41.478,41.4861,18400.0
2015-05-22 12:35:00,51.1,51.11,51.09,51.1,24300.0,41.4943,41.5024,41.4861,41.4943,24300.0
2015-05-22 12:40:00,51.1,51.11,51.09,51.11,3100.0,41.4943,41.5024,41.4861,41.5024,3100.0
2015-05-22 12:45:00,51.11,51.11,51.08,51.09,5000.0,41.5024,41.5024,41.478,41.4861,5000.0
2015-05-22 12:50:00,51.1,51.11,51.08,51.08,13500.0,41.4943,41.5024,41.478,41.478,13500.0
2015-05-22 12:55:00,51.09,51.11,51.08,51.1,22300.0,41.4861,41.5024,41.478,41.4943,22300.0
2015-05-22 13:00:00,51.08,51.16,51.06,51.14,86900.0,41.478,41.543,41.4618,41.5267,86900.0
2015-05-22 13:05:00,51.14,51.15,51.1,51.14,31200.0,41.5267,41.5349,41.4943,41.5267,31200.0
2015-05-22 13:10:00,51.13,51.14,51.09,51.1,18800.0,41.5186,41.5267,41.4861,41.4943,18800.0
2015-05-22 13:15:00,51.1,51.12,51.1,51.12,19100.0,41.4943,41.5105,41.4943,41.5105,19100.0
2015-05-22 13:20:00,51.12,51.13,51.11,51.11,16200.0,41.5105,41.5186,41.5024,41.5024,16200.0
2015-05-22 13:25:00,51.11,51.14,51.11,51.12,7700.0,41.5024,41.5267,41.5024,41.5105,7700.0
2015-05-22 13:30:00,51.13,51.13,51.12,51.13,9900.0,41.5186,41.5186,41.5105,41.5186,9900.0
2015-05-22 13:35:00,51.13,51.15,51.13,51.15,3800.0,41.5186,41.5349,41.5186,41.5349,3800.0
2015-05-22 13:40:00,51.15,51.16,51.14,51.15,3500.0,41.5349,41.543,41.5267,41.5349,3500.0
2015-05-22 13:45:00,51.15,51.17,51.14,51.17,5300.0,41.5349,41.5511,41.5267,41.5511,5300.0
2015-05-22 13:50:00,51.16,51.17,51.16,51.16,9300.0,41.543,41.5511,41.543,41.543,9300.0
2015-05-22 13:55:00,51.17,51.18,51.17,51.18,3900.0,41.5511,41.5592,41.5511,41.5592,3900.0
2015-05-22 14:00:00,51.18,51.19,51.16,51.17,17600.0,41.5592,41.5673,41.543,41.5511,17600.0
2015-05-22 14:05:00,51.17,51.19,51.16,51.17,4100.0,41.5511,41.5673,41.543,41.5511,4100.0
2015-05-22 14:10:00,51.18,51.2,51.17,51.18,20000.0,41.5592,41.5755,41.5511,41.5592,20000.0
2015-05-22 14:15:00,51.17,51.18,51.16,51.17,8500.0,41.5511,41.5592,41.543,41.5511,8500.0
2015-05-22 14:20:00,51.16,51.17,51.14,51.15,6500.0,41.543,41.5511,41.5267,41.5349,6500.0
2015-05-22 14:25:00,51.16,51.17,51.15,51.17,9700.0,41.543,41.5511,41.5349,41.5511,9700.0
2015-05-22 14:30:00,51.16,51.17,51.15,51.16,6100.0,41.543,41.5511,41.5349,41.543,6100.0
2015-05-22 14:35:00,51.16,51.17,51.15,51.16,3100.0,41.543,41.5511,41.5349,41.543,3100.0
2015-05-22 14:40:00,51.16,51.16,51.13,51.13,4000.0,41.543,41.543,41.5186,41.5186,4000.0
2015-05-22 14:45:00,51.14,51.15,51.14,51.15,2000.0,41.5267,41.5349,41.5267,41.5349,2000.0
2015-05-22 14:50:00,51.14,51.15,51.13,51.13,3800.0,41.5267,41.5349,41.5186,41.5186,3800.0
2015-05-22 14:55:00,51.13,51.14,51.12,51.14,9900.0,41.5186,41.5267,41.5105,41.5267,9900.0
2015-05-22 15:00:00,51.13,51.16,51.13,51.14,8800.0,41.5186,41.543,41.5186,41.5267,8800.0
2015-05-22 15:05:00,51.15,51.18,51.15,51.16,8200.0,41.5349,41.5592,41.5349,41.543,8200.0
2015-05-22 15:10:00,51.16,51.18,51.16,51.16,6600.0,41.543,41.5592,41.543,41.543,6600.0
2015-05-22 15:15:00,51.16,51.18,51.16,51.18,13800.0,41.543,41.5592,41.543,41.5592,13800.0
2015-05-22 15:20:00,51.18,51.19,51.17,51.19,9100.0,41.5592,41.5673,41.5511,41.5673,9100.0
2015-05-22 15:25:00,51.19,51.19,51.18,51.19,3900.0,41.5673,41.5673,41.5592,41.5673,3900.0
2015-05-22 15:30:00,51.19,51.2,51.18,51.19,20000.0,41.5673,41.5755,41.5592,41.5673,20000.0
2015-05-22 15:35:00,51.19,51.2,51.17,51.2,27200.0,41.5673,41.5755,41.5511,41.5755,27200.0
2015-05-22 15:40:00,51.19,51.19,51.17,51.17,13500.0,41.5673,41.5673,41.5511,41.5511,13500.0
2015-05-22 15:45:00,51.17,51.17,51.14,51.16,22800.0,41.5511,41.5511,41.5267,41.543,22800.0
2015-05-22 15:50:00,51.16,51.16,51.13,51.15,50700.0,41.543,41.543,41.5186,41.5349,50700.0
2015-05-22 15:55:00,51.14,51.14,51.1,51.12,219500.0,41.5267,41.5267,41.4943,41.5105,219500.0
2015-05-26 09:30:00,50.86,50.87,50.78,50.79,99900.0,41.2994,41.3075,41.2344,41.2425,99900.0
2015-05-26 09:35:00,50.79,50.79,50.72,50.73,80700.0,41.2425,41.2425,41.1857,41.1938,80700.0
2015-05-26 09:40:00,50.71,50.78,50.7,50.75,85500.0,41.1776,41.2344,41.1695,41.2101,85500.0
2015-05-26 09:45:00,50.75,50.76,50.67,50.68,48600.0,41.2101,41.2182,41.1451,41.1532,48600.0
2015-05-26 09:50:00,50.66,50.67,50.58,50.6,60200.0,41.137,41.1451,41.072,41.0883,60200.0
2015-05-26 09:55:00,50.61,50.66,50.59,50.66,33000.0,41.0964,41.137,41.0801,41.137,33000.0
2015-05-26 10:00:00,50.65,50.65,50.57,50.61,69500.0,41.1289,41.1289,41.0639,41.0964,69500.0
2015-05-26 10:05:00,50.61,50.61,50.54,50.55,49100.0,41.0964,41.0964,41.0395,41.0477,49100.0
2015-05-26 10:10:00,50.55,50.55,50.51,50.54,118700.0,41.0477,41.0477,41.0152,41.0395,118700.0
2015-05-26 10:15:00,50.54,50.54,50.49,50.52,51000.0,41.0395,41.0395,40.9989,41.0233,51000.0
2015-05-26 10:20:00,50.51,50.52,50.5,50.51,26900.0,41.0152,41.0233,41.0071,41.0152,26900.0
2015-05-26 10:25:00,50.51,50.52,50.49,50.5,33000.0,41.0152,41.0233,40.9989,41.0071,33000.0
2015-05-26 10:30:00,50.5,50.51,50.46,50.46,44000.0,41.0071,41.0152,40.9746,40.9746,44000.0
2015-05-26 10:35:00,50.46,50.49,50.44,50.45,52800.0,40.9746,40.9989,40.9583,40.9665,52800.0
2015-05-26 10:40:00,50.45,50.48,50.45,50.45,61500.0,40.9665,40.9908,40.9665,40.9665,61500.0
2015-05-26 10:45:00,50.45,50.47,50.44,50.45,109600.0,40.9665,40.9827,40.9583,40.9665,109600.0
2015-05-26 10:50:00,50.45,50.46,50.42,50.43,32800.0,40.9665,40.9746,40.9421,40.9502,32800.0
2015-05-26 10:55:00,50.43,50.45,50.42,50.44,84900.0,40.9502,40.9665,40.9421,40.9583,84900.0
2015-05-26 11:00:00,50.45,50.45,50.42,50.43,38900.0,40.9665,40.9665,40.9421,40.9502,38900.0
2015-05-26 11:05:00,50.43,50.46,50.43,50.46,35300.0,40.9502,40.9746,40.9502,40.9746,35300.0
2015-05-26 11:10:00,50.46,50.47,50.44,50.45,27200.0,40.9746,40.9827,40.9583,40.9665,27200.0
2015-05-26 11:15:00,50.45,50.46,50.44,50.45,26600.0,40.9665,40.9746,40.9583,40.9665,26600.0
2015-05-26 11:20:00,50.45,50.49,50.44,50.48,55700.0,40.9665,40.9989,40.9583,40.9908,55700.0
2015-05-26 11:25:00,50.49,50.52,50.48,50.51,41000.0,40.9989,41.0233,40.9908,41.0152,41000.0
2015-05-26 11:30:00,50.51,50.53,50.49,50.52,44600.0,41.0152,41.0314,40.9989,41.0233,44600.0
2015-05-26 11:35:00,50.52,50.57,50.52,50.54,34100.0,41.0233,41.0639,41.0233,41.0395,34100.0
2015-05-26 11:40:00,50.54,50.55,50.53,50.55,28400.0,41.0395,41.0477,41.0314,41.0477,28400.0
2015-05-26 11:45:00,50.55,50.55,50.52,50.53,27600.0,41.0477,41.0477,41.0233,41.0314,27600.0
2015-05-26 11:50:00,50.52,50.53,50.48,50.49,30700.0,41.0233,41.0314,40.9908,40.9989,30700.0
2015-05-26 11:55:00,50.49,50.5,50.46,50.47,33000.0,40.9989,41.0071,40.9746,40.9827,33000.0
2015-05-26 12:00:00,50.47,50.49,50.47,50.48,24100.0,40.9827,40.9989,40.9827,40.9908,24100.0
2015-05-26 12:05:00,50.48,50.49,50.46,50.47,18300.0,40.9908,40.9989,40.9746,40.9827,18300.0
2015-05-26 12:10:00,50.48,50.49,50.47,50.48,31600.0,40.9908,40.9989,40.9827,40.9908,31600.0
2015-05-26 12:15:00,50.48,50.49,50.48,50.49,11100.0,40.9908,40.9989,40.9908,40.9989,11100.0
2015-05-26 12:20:00,50.49,50.51,50.48,50.51,16300.0,40.9989,41.0152,40.9908,41.0152,16300.0
2015-05-26 12:25:00,50.51,50.52,50.48,50.49,11700.0,41.0152,41.0233,40.9908,40.9989,11700.0
2015-05-26 12:30:00,50.5,50.51,50.46,50.47,21100.0,41.0071,41.0152,40.9746,40.9827,21100.0
2015-05-26 12:35:00,50.48,50.49,50.46,50.47,15100.0,40.9908,40.9989,40.9746,40.9827,15100.0
2015-05-26 12:40:00,50.46,50.49,50.46,50.48,9400.0,40.9746,40.9989,40.9746,40.9908,9400.0
2015-05-26 12:45:00,50.48,50.48,50.47,50.48,4700.0,40.9908,40.9908,40.9827,40.9908,4700.0
2015-05-26 12:50:00,50.48,50.48,50.43,50.44,17200.0,40.9908,40.9908,40.9502,40.9583,17200.0
2015-05-26 12:55:00,50.45,50.45,50.43,50.43,26300.0,40.9665,40.9665,40.9502,40.9502,26300.0
2015-05-26 13:00:00,50.43,50.44,50.4,50.4,21500.0,40.9502,40.9583,40.9259,40.9259,21500.0
2015-05-26 13:05:00,50.4,50.4,50.36,50.37,60100.0,40.9259,40.9259,40.8934,40.9015,60100.0
2015-05-26 13:10:00,50.37,50.38,50.36,50.38,13500.0,40.9015,40.9096,40.8934,40.9096,13500.0
2015-05-26 13:15:00,50.38,50.39,50.37,50.39,8200.0,40.9096,40.9177,40.9015,40.9177,8200.0
2015-05-26 13:20:00,50.39,50.41,50.39,50.4,12400.0,40.9177,40.934,40.9177,40.9259,12400.0
2015-05-26 13:25:00,50.4,50.45,50.39,50.44,52600.0,40.9259,40.9665,40.9177,40.9583,52600.0
2015-05-26 13:30:00,50.44,50.44,50.41,50.42,18200.0,40.9583,40.9583,40.934,40.9421,18200.0
2015-05-26 13:35:00,50.42,50.43,50.38,50.38,27400.0,40.9421,40.9502,40.9096,40.9096,27400.0
2015-05-26 13:40:00,50.39,50.42,50.38,50.38,22600.0,40.9177,40.9421,40.9096,40.9096,22600.0
2015-05-26 13:45:00,50.38,50.39,50.36,50.38,30200.0,40.9096,40.9177,40.8934,40.9096,30200.0
2015-05-26 13:50:00,50.38,50.41,50.36,50.4,31000.0,40.9096,40.934,40.8934,40.9259,31000.0
2015-05-26 13:55:00,50.41,50.42,50.36,50.37,25100.0,40.934,40.9421,40.8934,40.9015,25100.0
2015-05-26 14:00:00,50.37,50.39,50.37,50.38,16000.0,40.9015,40.9177,40.9015,40.9096,16000.0
2015-05-26 14:05:00,50.38,50.39,50.37,50.38,10700.0,40.9096,40.9177,40.9015,40.9096,10700.0
2015-05-26 14:10:00,50.37,50.37,50.35,50.35,4200.0,40.9015,40.9015,40.8853,40.8853,4200.0
2015-05-26 14:15:00,50.35,50.4,50.35,50.38,23300.0,40.8853,40.9259,40.8853,40.9096,23300.0
2015-05-26 14:20:00,50.38,50.39,50.36,50.37,43200.0,40.9096,40.9177,40.8934,40.9015,43200.0
2015-05-26 14:25:00,50.37,50.39,50.35,50.36,30900.0,40.9015,40.9177,40.8853,40.8934,30900.0
2015-05-26 14:30:00,50.37,50.37,50.36,50.36,5600.0,40.9015,40.9015,40.8934,40.8934,5600.0
2015-05-26 14:35:00,50.35,50.36,50.33,50.36,45900.0,40.8853,40.8934,40.869,40.8934,45900.0
2015-05-26 14:40:00,50.36,50.38,50.34,50.35,28700.0,40.8934,40.9096,40.8771,40.8853,28700.0
2015-05-26 14:45:00,50.35,50.37,50.32,50.32,22700.0,40.8853,40.9015,40.8609,40.8609,22700.0
2015-05-26 14:50:00,50.32,50.33,50.3,50.31,16400.0,40.8609,40.869,40.8446,40.8528,16400.0
2015-05-26 14:55:00,50.3,50.33,50.3,50.3,21000.0,40.8446,40.869,40.8446,40.8446,21000.0
2015-05-26 15:00:00,50.29,50.35,50.29,50.35,24400.0,40.8365,40.8853,40.8365,40.8853,24400.0
2015-05-26 15:05:00,50.35,50.37,50.34,50.35,24600.0,40.8853,40.9015,40.8771,40.8853,24600.0
2015-05-26 15:10:00,50.35,50.35,50.33,50.35,20600.0,40.8853,40.8853,40.869,40.8853,20600.0
2015-05-26 15:15:00,50.36,50.4,50.35,50.37,54500.0,40.8934,40.9259,40.8853,40.9015,54500.0
2015-05-26 15:20:00,50.37,50.4,50.35,50.4,65600.0,40.9015,40.9259,40.8853,40.9259,65600.0
2015-05-26 15:25:00,50.4,50.41,50.39,50.41,57200.0,40.9259,40.934,40.9177,40.934,57200.0
2015-05-26 15:30:00,50.41,50.45,50.4,50.45,62200.0,40.934,40.9665,40.9259,40.9665,62200.0
2015-05-26 15:35:00,50.45,50.49,50.44,50.48,112100.0,40.9665,40.9989,40.9583,40.9908,112100.0
2015-05-26 15:40:00,50.48,50.51,50.47,50.51,78200.0,40.9908,41.0152,40.9827,41.0152,78200.0
2015-05-26 15:45:00,50.51,50.52,50.48,50.5,135100.0,41.0152,41.0233,40.9908,41.0071,135100.0
2015-05-26 15:50:00,50.5,50.5,50.46,50.5,150100.0,41.0071,41.0071,40.9746,41.0071,150100.0
2015-05-26 15:55:00,50.5,50.5,50.45,50.48,314400.0,41.0071,41.0071,40.9665,40.9908,314400.0
2015-05-27 09:30:00,50.48,50.55,50.42,50.5,213800.0,40.9908,41.0477,40.9421,41.0071,213800.0
2015-05-27 09:35:00,50.51,50.53,50.48,50.53,57300.0,41.0152,41.0314,40.9908,41.0314,57300.0
2015-05-27 09:40:00,50.53,50.6,50.52,50.58,125900.0,41.0314,41.0883,41.0233,41.072,125900.0
2015-05-27 09:45:00,50.58,50.63,50.56,50.63,70400.0,41.072,41.1126,41.0558,41.1126,70400.0
2015-05-27 09:50:00,50.63,50.75,50.63,50.75,65500.0,41.1126,41.2101,41.1126,41.2101,65500.0
2015-05-27 09:55:00,50.76,50.78,50.66,50.67,66100.0,41.2182,41.2344,41.137,41.1451,66100.0
2015-05-27 10:00:00,50.68,50.69,50.59,50.6,34400.0,41.1532,41.1613,41.0801,41.0883,34400.0
2015-05-27 10:05:00,50.6,50.64,50.6,50.61,24100.0,41.0883,41.1207,41.0883,41.0964,24100.0
2015-05-27 10:10:00,50.61,50.67,50.61,50.65,28500.0,41.0964,41.1451,41.0964,41.1289,28500.0
2015-05-27 10:15:00,50.64,50.68,50.61,50.62,15700.0,41.1207,41.1532,41.0964,41.1045,15700.0
2015-05-27 10:20:00,50.61,50.64,50.6,50.61,68600.0,41.0964,41.1207,41.0883,41.0964,68600.0
2015-05-27 10:25:00,50.61,50.63,50.57,50.57,87400.0,41.0964,41.1126,41.0639,41.0639,87400.0
2015-05-27 10:30:00,50.56,50.6,50.55,50.59,73300.0,41.0558,41.0883,41.0477,41.0801,73300.0
2015-05-27 10:35:00,50.58,50.62,50.57,50.62,5600.0,41.072,41.1045,41.0639,41.1045,5600.0
2015-05-27 10:40:00,50.62,50.63,50.59,50.63,11400.0,41.1045,41.1126,41.0801,41.1126,11400.0
2015-05-27 10:45:00,50.63,50.63,50.58,50.6,9600.0,41.1126,41.1126,41.072,41.0883,9600.0
2015-05-27 10:50:00,50.6,50.61,50.58,50.59,4500.0,41.0883,41.0964,41.072,41.0801,4500.0
2015-05-27 10:55:00,50.6,50.64,50.6,50.64,26700.0,41.0883,41.1207,41.0883,41.1207,26700.0
2015-05-27 11:00:00,50.64,50.68,50.64,50.66,17600.0,41.1207,41.1532,41.1207,41.137,17600.0
2015-05-27 11:05:00,50.67,50.68,50.64,50.64,13500.0,41.1451,41.1532,41.1207,41.1207,13500.0
2015-05-27 11:10:00,50.65,50.65,50.63,50.64,4500.0,41.1289,41.1289,41.1126,41.1207,4500.0
2015-05-27 11:15:00,50.64,50.66,50.63,50.63,7600.0,41.1207,41.137,41.1126,41.1126,7600.0
2015-05-27 11:20:00,50.62,50.64,50.6,50.63,76700.0,41.1045,41.1207,41.0883,41.1126,76700.0
2015-05-27 11:25:00,50.63,50.68,50.63,50.68,25100.0,41.1126,41.1532,41.1126,41.1532,25100.0
2015-05-27 11:30:00,50.68,50.7,50.66,50.67,63700.0,41.1532,41.1695,41.137,41.1451,63700.0
2015-05-27 11:35:00,50.67,50.69,50.66,50.69,27500.0,41.1451,41.1613,41.137,41.1613,27500.0
2015-05-27 11:40:00,50.7,50.78,50.7,50.75,72100.0,41.1695,41.2344,41.1695,41.2101,72100.0
2015-05-27 11:45:00,50.74,50.76,50.72,50.75,14300.0,41.2019,41.2182,41.1857,41.2101,14300.0
2015-05-27 11:50:00,50.75,50.77,50.75,50.77,24100.0,41.2101,41.2263,41.2101,41.2263,24100.0
2015-05-27 11:55:00,50.78,50.78,50.76,50.77,7700.0,41.2344,41.2344,41.2182,41.2263,7700.0
2015-05-27 12:00:00,50.77,50.78,50.76,50.77,12300.0,41.2263,41.2344,41.2182,41.2263,12300.0
2015-05-27 12:05:00,50.76,50.78,50.76,50.76,11300.0,41.2182,41.2344,41.2182,41.2182,11300.0
2015-05-27 12:10:00,50.77,50.77,50.75,50.76,6000.0,41.2263,41.2263,41.2101,41.2182,6000.0
2015-05-27 12:15:00,50.76,50.8,50.76,50.78,11500.0,41.2182,41.2507,41.2182,41.2344,11500.0
2015-05-27 12:20:00,50.79,50.79,50.76,50.77,5200.0,41.2425,41.2425,41.2182,41.2263,5200.0
2015-05-27 12:25:00,50.77,50.78,50.76,50.77,5300.0,41.2263,41.2344,41.2182,41.2263,5300.0
2015-05-27 12:30:00,50.77,50.77,50.74,50.74,7100.0,41.2263,41.2263,41.2019,41.2019,7100.0
2015-05-27 12:35:00,50.75,50.75,50.73,50.73,3900.0,41.2101,41.2101,41.1938,41.1938,3900.0
2015-05-27 12:40:00,50.73,50.76,50.72,50.75,5600.0,41.1938,41.2182,41.1857,41.2101,5600.0
2015-05-27 12:45:00,50.76,50.76,50.72,50.73,5500.0,41.2182,41.2182,41.1857,41.1938,5500.0
2015-05-27 12:50:00,50.72,50.74,50.71,50.72,6200.0,41.1857,41.2019,41.1776,41.1857,6200.0
2015-05-27 12:55:00,50.71,50.71,50.69,50.71,9200.0,41.1776,41.1776,41.1613,41.1776,9200.0
2015-05-27 13:00:00,50.71,50.72,50.7,50.71,10900.0,41.1776,41.1857,41.1695,41.1776,10900.0
2015-05-27 13:05:00,50.71,50.74,50.71,50.73,86400.0,41.1776,41.2019,41.1776,41.1938,86400.0
2015-05-27 13:10:00,50.74,50.77,50.74,50.75,44400.0,41.2019,41.2263,41.2019,41.2101,44400.0
2015-05-27 13:15:00,50.74,50.77,50.74,50.76,6300.0,41.2019,41.2263,41.2019,41.2182,6300.0
2015-05-27 13:20:00,50.76,50.79,50.75,50.78,20500.0,41.2182,41.2425,41.2101,41.2344,20500.0
2015-05-27 13:25:00,50.77,50.79,50.77,50.78,4500.0,41.2263,41.2425,41.2263,41.2344,4500.0
2015-05-27 13:30:00,50.79,50.8,50.78,50.78,11900.0,41.2425,41.2507,41.2344,41.2344,11900.0
2015-05-27 13:35:00,50.77,50.79,50.77,50.78,7800.0,41.2263,41.2425,41.2263,41.2344,7800.0
2015-05-27 13:40:00,50.78,50.8,50.78,50.78,15700.0,41.2344,41.2507,41.2344,41.2344,15700.0
2015-05-27 13:45:00,50.79,50.79,50.77,50.77,12800.0,41.2425,41.2425,41.2263,41.2263,12800.0
2015-05-27 13:50:00,50.78,50.79,50.77,50.77,7100.0,41.2344,41.2425,41.2263,41.2263,7100.0
2015-05-27 13:55:00,50.77,50.79,50.77,50.78,13300.0,41.2263,41.2425,41.2263,41.2344,13300.0
2015-05-27 14:00:00,50.78,50.81,50.78,50.81,20200.0,41.2344,41.2588,41.2344,41.2588,20200.0
2015-05-27 14:05:00,50.81,50.82,50.8,50.8,9900.0,41.2588,41.2669,41.2507,41.2507,9900.0
2015-05-27 14:10:00,50.8,50.8,50.76,50.76,21600.0,41.2507,41.2507,41.2182,41.2182,21600.0
2015-05-27 14:15:00,50.76,50.79,50.76,50.79,27700.0,41.2182,41.2425,41.2182,41.2425,27700.0
2015-05-27 14:20:00,50.79,50.79,50.76,50.76,25700.0,41.2425,41.2425,41.2182,41.2182,25700.0
2015-05-27 14:25:00,50.76,50.78,50.76,50.77,25100.0,41.2182,41.2344,41.2182,41.2263,25100.0
2015-05-27 14:30:00,50.78,50.79,50.76,50.77,13500.0,41.2344,41.2425,41.2182,41.2263,13500.0
2015-05-27 14:35:00,50.77,50.78,50.76,50.76,9400.0,41.2263,41.2344,41.2182,41.2182,9400.0
2015-05-27 14:40:00,50.77,50.8,50.77,50.78,15000.0,41.2263,41.2507,41.2263,41.2344,15000.0
2015-05-27 14:45:00,50.78,50.79,50.77,50.78,7300.0,41.2344,41.2425,41.2263,41.2344,7300.0
2015-05-27 14:50:00,50.78,50.82,50.78,50.81,8800.0,41.2344,41.2669,41.2344,41.2588,8800.0
2015-05-27 14:55:00,50.8,50.82,50.79,50.82,10200.0,41.2507,41.2669,41.2425,41.2669,10200.0
2015-05-27 15:00:00,50.82,50.82,50.79,50.8,6300.0,41.2669,41.2669,41.2425,41.2507,6300.0
2015-05-27 15:05:00,50.8,50.83,50.8,50.82,17100.0,41.2507,41.275,41.2507,41.2669,17100.0
2015-05-27 15:10:00,50.82,50.84,50.8,50.83,69300.0,41.2669,41.2831,41.2507,41.275,69300.0
2015-05-27 15:15:00,50.82,50.86,50.82,50.86,21000.0,41.2669,41.2994,41.2669,41.2994,21000.0
2015-05-27 15:20:00,50.86,50.86,50.82,50.82,24600.0,41.2994,41.2994,41.2669,41.2669,24600.0
2015-05-27 15:25:00,50.82,50.83,50.81,50.83,28100.0,41.2669,41.275,41.2588,41.275,28100.0
2015-05-27 15:30:00,50.82,50.83,50.81,50.83,33400.0,41.2669,41.275,41.2588,41.275,33400.0
2015-05-27 15:35:00,50.83,50.86,50.83,50.86,36400.0,41.275,41.2994,41.275,41.2994,36400.0
2015-05-27 15:40:00,50.87,50.87,50.83,50.84,50100.0,41.3075,41.3075,41.275,41.2831,50100.0
2015-05-27 15:45:00,50.83,50.87,50.82,50.87,75700.0,41.275,41.3075,41.2669,41.3075,75700.0
2015-05-27 15:50:00,50.87,50.89,50.85,50.86,145900.0,41.3075,41.3237,41.2913,41.2994,145900.0
2015-05-27 15:55:00,50.85,50.86,50.82,50.83,222200.0,41.2913,41.2994,41.2669,41.275,222200.0
2015-05-28 09:30:00,50.73,50.73,50.65,50.67,73300.0,41.1938,41.1938,41.1289,41.1451,73300.0
2015-05-28 09:35:00,50.68,50.75,50.68,50.73,59100.0,41.1532,41.2101,41.1532,41.1938,59100.0
2015-05-28 09:40:00,50.74,50.81,50.74,50.81,48900.0,41.2019,41.2588,41.2019,41.2588,48900.0
2015-05-28 09:45:00,50.8,50.82,50.76,50.76,47300.0,41.2507,41.2669,41.2182,41.2182,47300.0
2015-05-28 09:50:00,50.77,50.8,50.76,50.77,25300.0,41.2263,41.2507,41.2182,41.2263,25300.0
2015-05-28 09:55:00,50.77,50.77,50.68,50.69,79800.0,41.2263,41.2263,41.1532,41.1613,79800.0
2015-05-28 10:00:00,50.69,50.72,50.67,50.7,48800.0,41.1613,41.1857,41.1451,41.1695,48800.0
2015-05-28 10:05:00,50.7,50.72,50.69,50.7,10500.0,41.1695,41.1857,41.1613,41.1695,10500.0
2015-05-28 10:10:00,50.7,50.7,50.67,50.69,41100.0,41.1695,41.1695,41.1451,41.1613,41100.0
2015-05-28 10:15:00,50.69,50.74,50.69,50.73,4800.0,41.1613,41.2019,41.1613,41.1938,4800.0
2015-05-28 10:20:00,50.75,50.76,50.71,50.72,18300.0,41.2101,41.2182,41.1776,41.1857,18300.0
2015-05-28 10:25:00,50.72,50.74,50.69,50.69,6900.0,41.1857,41.2019,41.1613,41.1613,6900.0
2015-05-28 10:30:00,50.69,50.7,50.65,50.68,23600.0,41.1613,41.1695,41.1289,41.1532,23600.0
2015-05-28 10:35:00,50.68,50.68,50.64,50.66,11300.0,41.1532,41.1532,41.1207,41.137,11300.0
2015-05-28 10:40:00,50.66,50.68,50.64,50.66,4900.0,41.137,41.1532,41.1207,41.137,4900.0
2015-05-28 10:45:00,50.66,50.68,50.65,50.67,4900.0,41.137,41.1532,41.1289,41.1451,4900.0
2015-05-28 10:50:00,50.67,50.68,50.66,50.68,4100.0,41.1451,41.1532,41.137,41.1532,4100.0
2015-05-28 10:55:00,50.68,50.69,50.68,50.68,19800.0,41.1532,41.1613,41.1532,41.1532,19800.0
2015-05-28 11:00:00,50.69,50.75,50.69,50.71,47100.0,41.1613,41.2101,41.1613,41.1776,47100.0
2015-05-28 11:05:00,50.71,50.74,50.71,50.74,15700.0,41.1776,41.2019,41.1776,41.2019,15700.0
2015-05-28 11:10:00,50.74,50.79,50.73,50.79,22700.0,41.2019,41.2425,41.1938,41.2425,22700.0
2015-05-28 11:15:00,50.8,50.82,50.77,50.78,8200.0,41.2507,41.2669,41.2263,41.2344,8200.0
2015-05-28 11:20:00,50.78,50.79,50.77,50.78,10200.0,41.2344,41.2425,41.2263,41.2344,10200.0
2015-05-28 11:25:00,50.77,50.77,50.73,50.75,9300.0,41.2263,41.2263,41.1938,41.2101,9300.0
2015-05-28 11:30:00,50.75,50.79,50.75,50.79,7700.0,41.2101,41.2425,41.2101,41.2425,7700.0
2015-05-28 11:35:00,50.78,50.78,50.76,50.76,7100.0,41.2344,41.2344,41.2182,41.2182,7100.0
2015-05-28 11:40:00,50.77,50.8,50.76,50.8,13700.0,41.2263,41.2507,41.2182,41.2507,13700.0
2015-05-28 11:45:00,50.8,50.81,50.73,50.73,35800.0,41.2507,41.2588,41.1938,41.1938,35800.0
2015-05-28 11:50:00,50.74,50.75,50.71,50.75,15800.0,41.2019,41.2101,41.1776,41.2101,15800.0
2015-05-28 11:55:00,50.76,50.76,50.73,50.73,6900.0,41.2182,41.2182,41.1938,41.1938,6900.0
2015-05-28 12:00:00,50.74,50.74,50.71,50.74,9900.0,41.2019,41.2019,41.1776,41.2019,9900.0
2015-05-28 12:05:00,50.74,50.75,50.73,50.73,3700.0,41.2019,41.2101,41.1938,41.1938,3700.0
2015-05-28 12:10:00,50.73,50.77,50.72,50.75,23700.0,41.1938,41.2263,41.1857,41.2101,23700.0
2015-05-28 12:15:00,50.76,50.76,50.74,50.75,5700.0,41.2182,41.2182,41.2019,41.2101,5700.0
2015-05-28 12:20:00,50.75,50.78,50.74,50.78,7900.0,41.2101,41.2344,41.2019,41.2344,7900.0
2015-05-28 12:25:00,50.78,50.78,50.73,50.76,13900.0,41.2344,41.2344,41.1938,41.2182,13900.0
2015-05-28 12:30:00,50.75,50.75,50.69,50.69,12300.0,41.2101,41.2101,41.1613,41.1613,12300.0
2015-05-28 12:35:00,50.68,50.69,50.64,50.64,14700.0,41.1532,41.1613,41.1207,41.1207,14700.0
2015-05-28 12:40:00,50.64,50.69,50.63,50.69,17200.0,41.1207,41.1613,41.1126,41.1613,17200.0
2015-05-28 12:45:00,50.68,50.7,50.67,50.7,20600.0,41.1532,41.1695,41.1451,41.1695,20600.0
2015-05-28 12:50:00,50.7,50.71,50.69,50.7,17700.0,41.1695,41.1776,41.1613,41.1695,17700.0
2015-05-28 12:55:00,50.7,50.72,50.69,50.7,10100.0,41.1695,41.1857,41.1613,41.1695,10100.0
2015-05-28 13:00:00,50.7,50.73,50.7,50.72,7200.0,41.1695,41.1938,41.1695,41.1857,7200.0
2015-05-28 13:05:00,50.73,50.77,50.72,50.76,19600.0,41.1938,41.2263,41.1857,41.2182,19600.0
2015-05-28 13:10:00,50.76,50.76,50.74,50.75,7700.0,41.2182,41.2182,41.2019,41.2101,7700.0
2015-05-28 13:15:00,50.76,50.76,50.72,50.74,17500.0,41.2182,41.2182,41.1857,41.2019,17500.0
2015-05-28 13:20:00,50.74,50.74,50.73,50.74,4000.0,41.2019,41.2019,41.1938,41.2019,4000.0
2015-05-28 13:25:00,50.75,50.76,50.75,50.76,17900.0,41.2101,41.2182,41.2101,41.2182,17900.0
2015-05-28 13:30:00,50.76,50.77,50.73,50.75,12000.0,41.2182,41.2263,41.1938,41.2101,12000.0
2015-05-28 13:35:00,50.75,50.79,50.75,50.78,13900.0,41.2101,41.2425,41.2101,41.2344,13900.0
2015-05-28 13:40:00,50.79,50.8,50.78,50.79,7900.0,41.2425,41.2507,41.2344,41.2425,7900.0
2015-05-28 13:45:00,50.79,50.79,50.77,50.79,1100.0,41.2425,41.2425,41.2263,41.2425,1100.0
2015-05-28 13:50:00,50.79,50.81,50.78,50.81,8400.0,41.2425,41.2588,41.2344,41.2588,8400.0
2015-05-28 13:55:00,50.81,50.81,50.78,50.78,16300.0,41.2588,41.2588,41.2344,41.2344,16300.0
2015-05-28 14:00:00,50.79,50.8,50.78,50.8,4100.0,41.2425,41.2507,41.2344,41.2507,4100.0
2015-05-28 14:05:00,50.79,50.81,50.77,50.79,15400.0,41.2425,41.2588,41.2263,41.2425,15400.0
2015-05-28 14:10:00,50.8,50.81,50.78,50.79,9100.0,41.2507,41.2588,41.2344,41.2425,9100.0
2015-05-28 14:15:00,50.79,50.8,50.77,50.77,6800.0,41.2425,41.2507,41.2263,41.2263,6800.0
2015-05-28 14:20:00,50.78,50.82,50.77,50.81,8100.0,41.2344,41.2669,41.2263,41.2588,8100.0
2015-05-28 14:25:00,50.81,50.86,50.81,50.86,72000.0,41.2588,41.2994,41.2588,41.2994,72000.0
2015-05-28 14:30:00,50.86,50.86,50.85,50.85,14500.0,41.2994,41.2994,41.2913,41.2913,14500.0
2015-05-28 14:35:00,50.85,50.94,50.85,50.89,66500.0,41.2913,41.3643,41.2913,41.3237,66500.0
2015-05-28 14:40:00,50.89,50.9,50.87,50.9,6300.0,41.3237,41.3319,41.3075,41.3319,6300.0
2015-05-28 14:45:00,50.9,50.9,50.88,50.88,3600.0,41.3319,41.3319,41.3156,41.3156,3600.0
2015-05-28 14:50:00,50.89,50.9,50.87,50.9,20300.0,41.3237,41.3319,41.3075,41.3319,20300.0
2015-05-28 14:55:00,50.9,50.9,50.88,50.89,39900.0,41.3319,41.3319,41.3156,41.3237,39900.0
2015-05-28 15:00:00,50.9,50.93,50.89,50.93,9100.0,41.3319,41.3562,41.3237,41.3562,9100.0
2015-05-28 15:05:00,50.92,50.93,50.89,50.9,12300.0,41.3481,41.3562,41.3237,41.3319,12300.0
2015-05-28 15:10:00,50.9,50.91,50.89,50.91,11000.0,41.3319,41.34,41.3237,41.34,11000.0
2015-05-28 15:15:00,50.92,50.94,50.91,50.94,19200.0,41.3481,41.3643,41.34,41.3643,19200.0
2015-05-28 15:20:00,50.94,50.94,50.9,50.92,14300.0,41.3643,41.3643,41.3319,41.3481,14300.0
2015-05-28 15:25:00,50.91,50.92,50.88,50.89,10500.0,41.34,41.3481,41.3156,41.3237,10500.0
2015-05-28 15:30:00,50.9,50.92,50.9,50.91,11200.0,41.3319,41.3481,41.3319,41.34,11200.0
2015-05-28 15:35:00,50.91,50.93,50.91,50.92,31700.0,41.34,41.3562,41.34,41.3481,31700.0
2015-05-28 15:40:00,50.91,50.93,50.91,50.92,12300.0,41.34,41.3562,41.34,41.3481,12300.0
2015-05-28 15:45:00,50.93,50.95,50.92,50.94,32100.0,41.3562,41.3725,41.3481,41.3643,32100.0
2015-05-28 15:50:00,50.94,50.97,50.93,50.96,69400.0,41.3643,41.3887,41.3562,41.3806,69400.0
2015-05-28 15:55:00,50.96,50.97,50.95,50.95,113400.0,41.3806,41.3887,41.3725,41.3725,113400.0
2015-05-29 09:30:00,50.92,50.92,50.83,50.86,77300.0,41.3481,41.3481,41.275,41.2994,77300.0
2015-05-29 09:35:00,50.85,50.86,50.77,50.85,69100.0,41.2913,41.2994,41.2263,41.2913,69100.0
2015-05-29 09:40:00,50.84,50.89,50.82,50.89,100700.0,41.2831,41.3237,41.2669,41.3237,100700.0
2015-05-29 09:45:00,50.87,50.88,50.81,50.81,19600.0,41.3075,41.3156,41.2588,41.2588,19600.0
2015-05-29 09:50:00,50.82,50.87,50.81,50.81,102900.0,41.2669,41.3075,41.2588,41.2588,102900.0
2015-05-29 09:55:00,50.83,50.88,50.8,50.81,70500.0,41.275,41.3156,41.2507,41.2588,70500.0
2015-05-29 10:00:00,50.8,50.85,50.79,50.83,32200.0,41.2507,41.2913,41.2425,41.275,32200.0
2015-05-29 10:05:00,50.83,50.83,50.77,50.8,92300.0,41.275,41.275,41.2263,41.2507,92300.0
2015-05-29 10:10:00,50.8,50.82,50.78,50.82,27900.0,41.2507,41.2669,41.2344,41.2669,27900.0
2015-05-29 10:15:00,50.83,50.87,50.79,50.87,19300.0,41.275,41.3075,41.2425,41.3075,19300.0
2015-05-29 10:20:00,50.87,50.91,50.86,50.89,30000.0,41.3075,41.34,41.2994,41.3237,30000.0
2015-05-29 10:25:00,50.89,50.93,50.87,50.87,22200.0,41.3237,41.3562,41.3075,41.3075,22200.0
2015-05-29 10:30:00,50.86,50.86,50.82,50.83,37100.0,41.2994,41.2994,41.2669,41.275,37100.0
2015-05-29 10:35:00,50.83,50.83,50.76,50.76,19600.0,41.275,41.275,41.2182,41.2182,19600.0
2015-05-29 10:40:00,50.76,50.77,50.71,50.71,37400.0,41.2182,41.2263,41.1776,41.1776,37400.0
2015-05-29 10:45:00,50.7,50.71,50.65,50.65,6200.0,41.1695,41.1776,41.1289,41.1289,6200.0
2015-05-29 10:50:00,50.65,50.71,50.62,50.71,37800.0,41.1289,41.1776,41.1045,41.1776,37800.0
2015-05-29 10:55:00,50.7,50.73,50.68,50.73,31800.0,41.1695,41.1938,41.1532,41.1938,31800.0
2015-05-29 11:00:00,50.73,50.73,50.68,50.69,16900.0,41.1938,41.1938,41.1532,41.1613,16900.0
2015-05-29 11:05:00,50.68,50.71,50.67,50.71,35800.0,41.1532,41.1776,41.1451,41.1776,35800.0
2015-05-29 11:10:00,50.71,50.72,50.7,50.7,11000.0,41.1776,41.1857,41.1695,41.1695,11000.0
2015-05-29 11:15:00,50.7,50.76,50.68,50.74,32000.0,41.1695,41.2182,41.1532,41.2019,32000.0
2015-05-29 11:20:00,50.75,50.75,50.73,50.75,12200.0,41.2101,41.2101,41.1938,41.2101,12200.0
2015-05-29 11:25:00,50.74,50.74,50.67,50.67,35700.0,41.2019,41.2019,41.1451,41.1451,35700.0
2015-05-29 11:30:00,50.67,50.7,50.65,50.7,36100.0,41.1451,41.1695,41.1289,41.1695,36100.0
2015-05-29 11:35:00,50.69,50.72,50.67,50.72,22800.0,41.1613,41.1857,41.1451,41.1857,22800.0
2015-05-29 11:40:00,50.72,50.81,50.72,50.79,30300.0,41.1857,41.2588,41.1857,41.2425,30300.0
2015-05-29 11:45:00,50.79,50.79,50.77,50.78,6800.0,41.2425,41.2425,41.2263,41.2344,6800.0
2015-05-29 11:50:00,50.79,50.81,50.78,50.8,15000.0,41.2425,41.2588,41.2344,41.2507,15000.0
2015-05-29 11:55:00,50.8,50.81,50.77,50.8,17600.0,41.2507,41.2588,41.2263,41.2507,17600.0
2015-05-29 12:00:00,50.8,50.82,50.8,50.8,25300.0,41.2507,41.2669,41.2507,41.2507,25300.0
2015-05-29 12:05:00,50.8,50.8,50.76,50.77,22000.0,41.2507,41.2507,41.2182,41.2263,22000.0
2015-05-29 12:10:00,50.77,50.78,50.75,50.77,8800.0,41.2263,41.2344,41.2101,41.2263,8800.0
2015-05-29 12:15:00,50.77,50.79,50.75,50.77,21900.0,41.2263,41.2425,41.2101,41.2263,21900.0
2015-05-29 12:20:00,50.76,50.78,50.75,50.78,9500.0,41.2182,41.2344,41.2101,41.2344,9500.0
2015-05-29 12:25:00,50.78,50.8,50.78,50.8,4600.0,41.2344,41.2507,41.2344,41.2507,4600.0
2015-05-29 12:30:00,50.8,50.85,50.8,50.82,19400.0,41.2507,41.2913,41.2507,41.2669,19400.0
2015-05-29 12:35:00,50.82,50.83,50.8,50.83,7500.0,41.2669,41.275,41.2507,41.275,7500.0
2015-05-29 12:40:00,50.83,50.83,50.8,50.8,4400.0,41.275,41.275,41.2507,41.2507,4400.0
2015-05-29 12:45:00,50.8,50.82,50.79,50.79,4500.0,41.2507,41.2669,41.2425,41.2425,4500.0
2015-05-29 12:50:00,50.79,50.79,50.76,50.77,9100.0,41.2425,41.2425,41.2182,41.2263,9100.0
2015-05-29 12:55:00,50.78,50.8,50.75,50.77,9000.0,41.2344,41.2507,41.2101,41.2263,9000.0
2015-05-29 13:00:00,50.77,50.77,50.75,50.77,6700.0,41.2263,41.2263,41.2101,41.2263,6700.0
2015-05-29 13:05:00,50.76,50.76,50.73,50.74,10400.0,41.2182,41.2182,41.1938,41.2019,10400.0
2015-05-29 13:10:00,50.74,50.75,50.73,50.74,17000.0,41.2019,41.2101,41.1938,41.2019,17000.0
2015-05-29 13:15:00,50.74,50.75,50.73,50.74,6600.0,41.2019,41.2101,41.1938,41.2019,6600.0
2015-05-29 13:20:00,50.75,50.77,50.75,50.75,4400.0,41.2101,41.2263,41.2101,41.2101,4400.0
2015-05-29 13:25:00,50.75,50.76,50.74,50.75,6100.0,41.2101,41.2182,41.2019,41.2101,6100.0
2015-05-29 13:30:00,50.75,50.76,50.71,50.72,12800.0,41.2101,41.2182,41.1776,41.1857,12800.0
2015-05-29 13:35:00,50.72,50.72,50.69,50.7,7400.0,41.1857,41.1857,41.1613,41.1695,7400.0
2015-05-29 13:40:00,50.7,50.71,50.69,50.7,28500.0,41.1695,41.1776,41.1613,41.1695,28500.0
2015-05-29 13:45:00,50.7,50.71,50.68,50.68,9900.0,41.1695,41.1776,41.1532,41.1532,9900.0
2015-05-29 13:50:00,50.69,50.69,50.67,50.67,21500.0,41.1613,41.1613,41.1451,41.1451,21500.0
2015-05-29 13:55:00,50.67,50.67,50.64,50.65,14200.0,41.1451,41.1451,41.1207,41.1289,14200.0
2015-05-29 14:00:00,50.64,50.66,50.63,50.65,8500.0,41.1207,41.137,41.1126,41.1289,8500.0
2015-05-29 14:05:00,50.65,50.67,50.64,50.66,8500.0,41.1289,41.1451,41.1207,41.137,8500.0
2015-05-29 14:10:00,50.65,50.66,50.63,50.65,16000.0,41.1289,41.137,41.1126,41.1289,16000.0
2015-05-29 14:15:00,50.65,50.65,50.61,50.61,16800.0,41.1289,41.1289,41.0964,41.0964,16800.0
2015-05-29 14:20:00,50.61,50.61,50.55,50.55,14200.0,41.0964,41.0964,41.0477,41.0477,14200.0
2015-05-29 14:25:00,50.55,50.59,50.54,50.57,18200.0,41.0477,41.0801,41.0395,41.0639,18200.0
2015-05-29 14:30:00,50.56,50.57,50.53,50.53,14800.0,41.0558,41.0639,41.0314,41.0314,14800.0
2015-05-29 14:35:00,50.53,50.55,50.51,50.54,29200.0,41.0314,41.0477,41.0152,41.0395,29200.0
2015-05-29 14:40:00,50.54,50.54,50.5,50.53,22200.0,41.0395,41.0395,41.0071,41.0314,22200.0
2015-05-29 14:45:00,50.53,50.53,50.48,50.52,56000.0,41.0314,41.0314,40.9908,41.0233,56000.0
2015-05-29 14:50:00,50.51,50.59,50.51,50.59,10300.0,41.0152,41.0801,41.0152,41.0801,10300.0
2015-05-29 14:55:00,50.59,50.61,50.57,50.59,30600.0,41.0801,41.0964,41.0639,41.0801,30600.0
2015-05-29 15:00:00,50.59,50.61,50.58,50.59,34500.0,41.0801,41.0964,41.072,41.0801,34500.0
2015-05-29 15:05:00,50.58,50.67,50.57,50.66,19200.0,41.072,41.1451,41.0639,41.137,19200.0
2015-05-29 15:10:00,50.66,50.69,50.64,50.68,30200.0,41.137,41.1613,41.1207,41.1532,30200.0
2015-05-29 15:15:00,50.68,50.68,50.64,50.64,24800.0,41.1532,41.1532,41.1207,41.1207,24800.0
2015-05-29 15:20:00,50.65,50.67,50.63,50.67,30100.0,41.1289,41.1451,41.1126,41.1451,30100.0
2015-05-29 15:25:00,50.67,50.69,50.65,50.68,75700.0,41.1451,41.1613,41.1289,41.1532,75700.0
2015-05-29 15:30:00,50.68,50.71,50.65,50.68,69200.0,41.1532,41.1776,41.1289,41.1532,69200.0
2015-05-29 15:35:00,50.68,50.71,50.66,50.66,56700.0,41.1532,41.1776,41.137,41.137,56700.0
2015-05-29 15:40:00,50.66,50.72,50.66,50.68,79600.0,41.137,41.1857,41.137,41.1532,79600.0
2015-05-29 15:45:00,50.69,50.7,50.67,50.67,129500.0,41.1613,41.1695,41.1451,41.1451,129500.0
2015-05-29 15:50:00,50.67,50.68,50.65,50.66,102200.0,41.1451,41.1532,41.1289,41.137,102200.0
2015-05-29 15:55:00,50.66,50.68,50.6,50.6,563500.0,41.137,41.1532,41.0883,41.0883,563500.0
2015-06-01 09:30:00,50.73,50.77,50.72,50.72,74548.0,41.1938,41.2263,41.1857,41.1857,74548.0
2015-06-01 09:35:00,50.72,50.72,50.6,50.62,83464.0,41.1857,41.1857,41.0883,41.1045,83464.0
2015-06-01 09:40:00,50.62,50.62,50.57,50.6,42929.0,41.1045,41.1045,41.0639,41.0883,42929.0
2015-06-01 09:45:00,50.61,50.62,50.55,50.56,76482.0,41.0964,41.1045,41.0477,41.0558,76482.0
2015-06-01 09:50:00,50.55,50.56,50.51,50.53,82911.0,41.0477,41.0558,41.0152,41.0314,82911.0
2015-06-01 09:55:00,50.52,50.59,50.49,50.59,115585.0,41.0233,41.0801,40.9989,41.0801,115585.0
2015-06-01 10:00:00,50.59,50.63,50.58,50.61,162806.0,41.0801,41.1126,41.072,41.0964,162806.0
2015-06-01 10:05:00,50.58,50.59,50.52,50.53,171576.0,41.072,41.0801,41.0233,41.0314,171576.0
2015-06-01 10:10:00,50.54,50.54,50.42,50.43,65265.0,41.0395,41.0395,40.9421,40.9502,65265.0
2015-06-01 10:15:00,50.43,50.46,50.34,50.38,65021.0,40.9502,40.9746,40.8771,40.9096,65021.0
2015-06-01 10:20:00,50.37,50.45,50.36,50.43,36322.0,40.9015,40.9665,40.8934,40.9502,36322.0
2015-06-01 10:25:00,50.42,50.44,50.36,50.42,50168.0,40.9421,40.9583,40.8934,40.9421,50168.0
2015-06-01 10:30:00,50.41,50.41,50.35,50.39,35304.0,40.934,40.934,40.8853,40.9177,35304.0
2015-06-01 10:35:00,50.39,50.39,50.33,50.37,121906.0,40.9177,40.9177,40.869,40.9015,121906.0
2015-06-01 10:40:00,50.37,50.37,50.3,50.32,35251.0,40.9015,40.9015,40.8446,40.8609,35251.0
2015-06-01 10:45:00,50.32,50.34,50.28,50.33,33542.0,40.8609,40.8771,40.8284,40.869,33542.0
2015-06-01 10:50:00,50.33,50.35,50.3,50.34,11000.0,40.869,40.8853,40.8446,40.8771,11000.0
2015-06-01 10:55:00,50.34,50.42,50.31,50.4,60636.0,40.8771,40.9421,40.8528,40.9259,60636.0
2015-06-01 11:00:00,50.4,50.45,50.39,50.45,31132.0,40.9259,40.9665,40.9177,40.9665,31132.0
2015-06-01 11:05:00,50.45,50.46,50.45,50.45,15578.0,40.9665,40.9746,40.9665,40.9665,15578.0
2015-06-01 11:10:00,50.44,50.48,50.43,50.44,11558.0,40.9583,40.9908,40.9502,40.9583,11558.0
2015-06-01 11:15:00,50.43,50.43,50.38,50.39,21283.0,40.9502,40.9502,40.9096,40.9177,21283.0
2015-06-01 11:20:00,50.39,50.43,50.38,50.43,12436.0,40.9177,40.9502,40.9096,40.9502,12436.0
2015-06-01 11:25:00,50.42,50.42,50.36,50.37,50544.0,40.9421,40.9421,40.8934,40.9015,50544.0
2015-06-01 11:30:00,50.36,50.38,50.36,50.37,68851.0,40.8934,40.9096,40.8934,40.9015,68851.0
2015-06-01 11:35:00,50.37,50.38,50.34,50.37,120725.0,40.9015,40.9096,40.8771,40.9015,120725.0
2015-06-01 11:40:00,50.37,50.37,50.35,50.37,21703.0,40.9015,40.9015,40.8853,40.9015,21703.0
2015-06-01 11:45:00,50.37,50.38,50.34,50.36,32560.0,40.9015,40.9096,40.8771,40.8934,32560.0
2015-06-01 11:50:00,50.36,50.38,50.35,50.37,10260.0,40.8934,40.9096,40.8853,40.9015,10260.0
2015-06-01 11:55:00,50.37,50.37,50.35,50.36,13024.0,40.9015,40.9015,40.8853,40.8934,13024.0
2015-06-01 12:00:00,50.36,50.41,50.35,50.41,11200.0,40.8934,40.934,40.8853,40.934,11200.0
2015-06-01 12:05:00,50.41,50.44,50.41,50.43,8452.0,40.934,40.9583,40.934,40.9502,8452.0
2015-06-01 12:10:00,50.43,50.47,50.43,50.47,8573.0,40.9502,40.9827,40.9502,40.9827,8573.0
2015-06-01 12:15:00,50.47,50.57,50.46,50.57,32796.0,40.9827,41.0639,40.9746,41.0639,32796.0
2015-06-01 12:20:00,50.58,50.6,50.55,50.56,20787.0,41.072,41.0883,41.0477,41.0558,20787.0
2015-06-01 12:25:00,50.57,50.63,50.56,50.62,30066.0,41.0639,41.1126,41.0558,41.1045,30066.0
2015-06-01 12:30:00,50.62,50.64,50.58,50.59,7817.0,41.1045,41.1207,41.072,41.0801,7817.0
2015-06-01 12:35:00,50.59,50.59,50.57,50.59,6403.0,41.0801,41.0801,41.0639,41.0801,6403.0
2015-06-01 12:40:00,50.59,50.6,50.58,50.6,7016.0,41.0801,41.0883,41.072,41.0883,7016.0
2015-06-01 12:45:00,50.59,50.61,50.58,50.61,78419.0,41.0801,41.0964,41.072,41.0964,78419.0
2015-06-01 12:50:00,50.61,50.66,50.61,50.64,46942.0,41.0964,41.137,41.0964,41.1207,46942.0
2015-06-01 12:55:00,50.63,50.68,50.63,50.68,41846.0,41.1126,41.1532,41.1126,41.1532,41846.0
2015-06-01 13:00:00,50.69,50.7,50.67,50.68,9739.0,41.1613,41.1695,41.1451,41.1532,9739.0
2015-06-01 13:05:00,50.68,50.68,50.65,50.66,4010.0,41.1532,41.1532,41.1289,41.137,4010.0
2015-06-01 13:10:00,50.66,50.7,50.66,50.68,6000.0,41.137,41.1695,41.137,41.1532,6000.0
2015-06-01 13:15:00,50.68,50.68,50.65,50.66,64343.0,41.1532,41.1532,41.1289,41.137,64343.0
2015-06-01 13:20:00,50.67,50.68,50.66,50.68,8909.0,41.1451,41.1532,41.137,41.1532,8909.0
2015-06-01 13:25:00,50.69,50.69,50.66,50.68,21286.0,41.1613,41.1613,41.137,41.1532,21286.0
2015-06-01 13:30:00,50.68,50.71,50.68,50.69,102821.0,41.1532,41.1776,41.1532,41.1613,102821.0
2015-06-01 13:35:00,50.68,50.71,50.68,50.71,6989.0,41.1532,41.1776,41.1532,41.1776,6989.0
2015-06-01 13:40:00,50.72,50.72,50.69,50.7,4828.0,41.1857,41.1857,41.1613,41.1695,4828.0
2015-06-01 13:45:00,50.71,50.73,50.71,50.73,6900.0,41.1776,41.1938,41.1776,41.1938,6900.0
2015-06-01 13:50:00,50.73,50.73,50.69,50.72,8429.0,41.1938,41.1938,41.1613,41.1857,8429.0
2015-06-01 13:55:00,50.71,50.72,50.7,50.72,19051.0,41.1776,41.1857,41.1695,41.1857,19051.0
2015-06-01 14:00:00,50.72,50.73,50.7,50.71,37317.0,41.1857,41.1938,41.1695,41.1776,37317.0
2015-06-01 14:05:00,50.71,50.72,50.7,50.71,16308.0,41.1776,41.1857,41.1695,41.1776,16308.0
2015-06-01 14:10:00,50.72,50.72,50.69,50.7,12167.0,41.1857,41.1857,41.1613,41.1695,12167.0
2015-06-01 14:15:00,50.7,50.73,50.69,50.71,9217.0,41.1695,41.1938,41.1613,41.1776,9217.0
2015-06-01 14:20:00,50.71,50.74,50.7,50.73,138096.0,41.1776,41.2019,41.1695,41.1938,138096.0
2015-06-01 14:25:00,50.73,50.74,50.72,50.72,44393.0,41.1938,41.2019,41.1857,41.1857,44393.0
2015-06-01 14:30:00,50.73,50.75,50.71,50.72,46682.0,41.1938,41.2101,41.1776,41.1857,46682.0
2015-06-01 14:35:00,50.72,50.72,50.68,50.68,32433.0,41.1857,41.1857,41.1532,41.1532,32433.0
2015-06-01 14:40:00,50.69,50.7,50.67,50.7,58624.0,41.1613,41.1695,41.1451,41.1695,58624.0
2015-06-01 14:45:00,50.69,50.71,50.68,50.7,20676.0,41.1613,41.1776,41.1532,41.1695,20676.0
2015-06-01 14:50:00,50.69,50.7,50.67,50.69,78111.0,41.1613,41.1695,41.1451,41.1613,78111.0
2015-06-01 14:55:00,50.7,50.7,50.68,50.69,18268.0,41.1695,41.1695,41.1532,41.1613,18268.0
2015-06-01 15:00:00,50.7,50.71,50.69,50.7,11588.0,41.1695,41.1776,41.1613,41.1695,11588.0
2015-06-01 15:05:00,50.7,50.73,50.69,50.73,13111.0,41.1695,41.1938,41.1613,41.1938,13111.0
2015-06-01 15:10:00,50.73,50.74,50.72,50.73,15266.0,41.1938,41.2019,41.1857,41.1938,15266.0
2015-06-01 15:15:00,50.73,50.73,50.69,50.69,25649.0,41.1938,41.1938,41.1613,41.1613,25649.0
2015-06-01 15:20:00,50.68,50.71,50.67,50.7,42599.0,41.1532,41.1776,41.1451,41.1695,42599.0
2015-06-01 15:25:00,50.7,50.71,50.69,50.69,13187.0,41.1695,41.1776,41.1613,41.1613,13187.0
2015-06-01 15:30:00,50.68,50.68,50.61,50.62,46427.0,41.1532,41.1532,41.0964,41.1045,46427.0
2015-06-01 15:35:00,50.63,50.65,50.61,50.62,103843.0,41.1126,41.1289,41.0964,41.1045,103843.0
2015-06-01 15:40:00,50.62,50.63,50.6,50.62,71521.0,41.1045,41.1126,41.0883,41.1045,71521.0
2015-06-01 15:45:00,50.61,50.66,50.59,50.65,64647.0,41.0964,41.137,41.0801,41.1289,64647.0
2015-06-01 15:50:00,50.65,50.65,50.6,50.61,68545.0,41.1289,41.1289,41.0883,41.0964,68545.0
2015-06-01 15:55:00,50.6,50.62,50.58,50.62,126899.0,41.0883,41.1045,41.072,41.1045,126899.0
2015-06-02 09:30:00,50.56,50.67,50.52,50.63,105933.0,41.0558,41.1451,41.0233,41.1126,105933.0
2015-06-02 09:35:00,50.64,50.65,50.5,50.5,112044.0,41.1207,41.1289,41.0071,41.0071,112044.0
2015-06-02 09:40:00,50.48,50.54,50.45,50.53,91749.0,40.9908,41.0395,40.9665,41.0314,91749.0
2015-06-02 09:45:00,50.53,50.55,50.47,50.48,76987.0,41.0314,41.0477,40.9827,40.9908,76987.0
2015-06-02 09:50:00,50.47,50.5,50.45,50.5,50911.0,40.9827,41.0071,40.9665,41.0071,50911.0
2015-06-02 09:55:00,50.51,50.57,50.5,50.56,48032.0,41.0152,41.0639,41.0071,41.0558,48032.0
2015-06-02 10:00:00,50.54,50.62,50.49,50.61,32952.0,41.0395,41.1045,40.9989,41.0964,32952.0
2015-06-02 10:05:00,50.61,50.66,50.61,50.64,11758.0,41.0964,41.137,41.0964,41.1207,11758.0
2015-06-02 10:10:00,50.65,50.71,50.65,50.67,23915.0,41.1289,41.1776,41.1289,41.1451,23915.0
2015-06-02 10:15:00,50.67,50.68,50.62,50.63,26453.0,41.1451,41.1532,41.1045,41.1126,26453.0
2015-06-02 10:20:00,50.63,50.73,50.63,50.72,47815.0,41.1126,41.1938,41.1126,41.1857,47815.0
2015-06-02 10:25:00,50.72,50.74,50.68,50.7,11823.0,41.1857,41.2019,41.1532,41.1695,11823.0
2015-06-02 10:30:00,50.7,50.71,50.66,50.68,17797.0,41.1695,41.1776,41.137,41.1532,17797.0
2015-06-02 10:35:00,50.69,50.78,50.69,50.78,63141.0,41.1613,41.2344,41.1613,41.2344,63141.0
2015-06-02 10:40:00,50.77,50.77,50.72,50.76,12318.0,41.2263,41.2263,41.1857,41.2182,12318.0
2015-06-02 10:45:00,50.76,50.8,50.76,50.79,10201.0,41.2182,41.2507,41.2182,41.2425,10201.0
2015-06-02 10:50:00,50.79,50.79,50.75,50.75,12434.0,41.2425,41.2425,41.2101,41.2101,12434.0
2015-06-02 10:55:00,50.77,50.77,50.74,50.75,11783.0,41.2263,41.2263,41.2019,41.2101,11783.0
2015-06-02 11:00:00,50.74,50.76,50.74,50.76,6265.0,41.2019,41.2182,41.2019,41.2182,6265.0
2015-06-02 11:05:00,50.75,50.75,50.72,50.75,11966.0,41.2101,41.2101,41.1857,41.2101,11966.0
2015-06-02 11:10:00,50.74,50.76,50.7,50.72,11451.0,41.2019,41.2182,41.1695,41.1857,11451.0
2015-06-02 11:15:00,50.72,50.72,50.64,50.66,24266.0,41.1857,41.1857,41.1207,41.137,24266.0
2015-06-02 11:20:00,50.65,50.68,50.65,50.67,21481.0,41.1289,41.1532,41.1289,41.1451,21481.0
2015-06-02 11:25:00,50.67,50.69,50.64,50.68,21639.0,41.1451,41.1613,41.1207,41.1532,21639.0
2015-06-02 11:30:00,50.68,50.72,50.68,50.71,13588.0,41.1532,41.1857,41.1532,41.1776,13588.0
2015-06-02 11:35:00,50.7,50.75,50.69,50.74,23203.0,41.1695,41.2101,41.1613,41.2019,23203.0
2015-06-02 11:40:00,50.75,50.79,50.74,50.79,47280.0,41.2101,41.2425,41.2019,41.2425,47280.0
2015-06-02 11:45:00,50.79,50.8,50.77,50.8,20790.0,41.2425,41.2507,41.2263,41.2507,20790.0
2015-06-02 11:50:00,50.8,50.85,50.79,50.85,10945.0,41.2507,41.2913,41.2425,41.2913,10945.0
2015-06-02 11:55:00,50.85,50.87,50.84,50.87,7726.0,41.2913,41.3075,41.2831,41.3075,7726.0
2015-06-02 12:00:00,50.86,50.95,50.84,50.93,107820.0,41.2994,41.3725,41.2831,41.3562,107820.0
2015-06-02 12:05:00,50.94,51.0,50.93,50.98,60911.0,41.3643,41.4131,41.3562,41.3968,60911.0
2015-06-02 12:10:00,50.98,50.98,50.95,50.96,22775.0,41.3968,41.3968,41.3725,41.3806,22775.0
2015-06-02 12:15:00,50.96,50.98,50.96,50.97,7584.0,41.3806,41.3968,41.3806,41.3887,7584.0
2015-06-02 12:20:00,50.97,51.01,50.97,51.0,15181.0,41.3887,41.4212,41.3887,41.4131,15181.0
2015-06-02 12:25:00,51.01,51.02,50.98,50.98,23108.0,41.4212,41.4293,41.3968,41.3968,23108.0
2015-06-02 12:30:00,50.98,50.99,50.94,50.95,17693.0,41.3968,41.4049,41.3643,41.3725,17693.0
2015-06-02 12:35:00,50.95,50.96,50.92,50.94,11130.0,41.3725,41.3806,41.3481,41.3643,11130.0
2015-06-02 12:40:00,50.93,50.94,50.91,50.92,11436.0,41.3562,41.3643,41.34,41.3481,11436.0
2015-06-02 12:45:00,50.91,50.95,50.91,50.95,24700.0,41.34,41.3725,41.34,41.3725,24700.0
2015-06-02 12:50:00,50.95,50.99,50.94,50.96,30861.0,41.3725,41.4049,41.3643,41.3806,30861.0
2015-06-02 12:55:00,50.96,50.96,50.92,50.93,13768.0,41.3806,41.3806,41.3481,41.3562,13768.0
2015-06-02 13:00:00,50.92,50.95,50.92,50.94,17740.0,41.3481,41.3725,41.3481,41.3643,17740.0
2015-06-02 13:05:00,50.93,50.93,50.91,50.92,18992.0,41.3562,41.3562,41.34,41.3481,18992.0
2015-06-02 13:10:00,50.92,50.93,50.91,50.91,111470.0,41.3481,41.3562,41.34,41.34,111470.0
2015-06-02 13:15:00,50.91,50.93,50.9,50.92,21911.0,41.34,41.3562,41.3319,41.3481,21911.0
2015-06-02 13:20:00,50.92,50.96,50.92,50.94,135959.0,41.3481,41.3806,41.3481,41.3643,135959.0
2015-06-02 13:25:00,50.93,50.95,50.93,50.94,21034.0,41.3562,41.3725,41.3562,41.3643,21034.0
2015-06-02 13:30:00,50.94,50.96,50.92,50.92,62121.0,41.3643,41.3806,41.3481,41.3481,62121.0
2015-06-02 13:35:00,50.92,50.93,50.92,50.92,7700.0,41.3481,41.3562,41.3481,41.3481,7700.0
2015-06-02 13:40:00,50.92,50.93,50.92,50.92,6155.0,41.3481,41.3562,41.3481,41.3481,6155.0
2015-06-02 13:45:00,50.92,50.94,50.91,50.92,5456.0,41.3481,41.3643,41.34,41.3481,5456.0
2015-06-02 13:50:00,50.91,50.96,50.9,50.95,25124.0,41.34,41.3806,41.3319,41.3725,25124.0
2015-06-02 13:55:00,50.95,50.96,50.94,50.95,74872.0,41.3725,41.3806,41.3643,41.3725,74872.0
2015-06-02 14:00:00,50.95,50.96,50.94,50.96,25008.0,41.3725,41.3806,41.3643,41.3806,25008.0
2015-06-02 14:05:00,50.96,50.96,50.94,50.95,52260.0,41.3806,41.3806,41.3643,41.3725,52260.0
2015-06-02 14:10:00,50.95,50.95,50.85,50.86,50032.0,41.3725,41.3725,41.2913,41.2994,50032.0
2015-06-02 14:15:00,50.86,50.88,50.84,50.84,15475.0,41.2994,41.3156,41.2831,41.2831,15475.0
2015-06-02 14:20:00,50.84,50.88,50.84,50.88,30365.0,41.2831,41.3156,41.2831,41.3156,30365.0
2015-06-02 14:25:00,50.87,50.88,50.87,50.88,5700.0,41.3075,41.3156,41.3075,41.3156,5700.0
2015-06-02 14:30:00,50.88,50.91,50.87,50.91,11610.0,41.3156,41.34,41.3075,41.34,11610.0
2015-06-02 14:35:00,50.91,50.92,50.85,50.85,11870.0,41.34,41.3481,41.2913,41.2913,11870.0
2015-06-02 14:40:00,50.85,50.87,50.84,50.87,13334.0,41.2913,41.3075,41.2831,41.3075,13334.0
2015-06-02 14:45:00,50.86,50.87,50.84,50.84,46323.0,41.2994,41.3075,41.2831,41.2831,46323.0
2015-06-02 14:50:00,50.84,50.87,50.82,50.87,37986.0,41.2831,41.3075,41.2669,41.3075,37986.0
2015-06-02 14:55:00,50.87,50.9,50.86,50.9,34764.0,41.3075,41.3319,41.2994,41.3319,34764.0
2015-06-02 15:00:00,50.9,50.91,50.88,50.9,53877.0,41.3319,41.34,41.3156,41.3319,53877.0
2015-06-02 15:05:00,50.89,50.89,50.83,50.85,27332.0,41.3237,41.3237,41.275,41.2913,27332.0
2015-06-02 15:10:00,50.86,50.88,50.83,50.83,40398.0,41.2994,41.3156,41.275,41.275,40398.0
2015-06-02 15:15:00,50.83,50.86,50.82,50.83,32142.0,41.275,41.2994,41.2669,41.275,32142.0
2015-06-02 15:20:00,50.83,50.85,50.81,50.81,34638.0,41.275,41.2913,41.2588,41.2588,34638.0
2015-06-02 15:25:00,50.81,50.83,50.79,50.81,109522.0,41.2588,41.275,41.2425,41.2588,109522.0
2015-06-02 15:30:00,50.81,50.84,50.79,50.83,65865.0,41.2588,41.2831,41.2425,41.275,65865.0
2015-06-02 15:35:00,50.84,50.86,50.82,50.83,97295.0,41.2831,41.2994,41.2669,41.275,97295.0
2015-06-02 15:40:00,50.82,50.84,50.79,50.8,122614.0,41.2669,41.2831,41.2425,41.2507,122614.0
2015-06-02 15:45:00,50.8,50.81,50.77,50.8,115670.0,41.2507,41.2588,41.2263,41.2507,115670.0
2015-06-02 15:50:00,50.79,50.8,50.77,50.78,144020.0,41.2425,41.2507,41.2263,41.2344,144020.0
2015-06-02 15:55:00,50.79,50.81,50.77,50.8,448123.0,41.2425,41.2588,41.2263,41.2507,448123.0
2015-06-03 09:30:00,50.96,50.96,50.8,50.8,203907.0,41.3806,41.3806,41.2507,41.2507,203907.0
2015-06-03 09:35:00,50.8,50.87,50.77,50.8,111008.0,41.2507,41.3075,41.2263,41.2507,111008.0
2015-06-03 09:40:00,50.79,50.92,50.79,50.92,68131.0,41.2425,41.3481,41.2425,41.3481,68131.0
2015-06-03 09:45:00,50.92,50.96,50.92,50.93,44603.0,41.3481,41.3806,41.3481,41.3562,44603.0
2015-06-03 09:50:00,50.94,50.94,50.86,50.9,41123.0,41.3643,41.3643,41.2994,41.3319,41123.0
2015-06-03 09:55:00,50.9,50.95,50.9,50.92,57099.0,41.3319,41.3725,41.3319,41.3481,57099.0
2015-06-03 10:00:00,50.92,50.95,50.86,50.95,106252.0,41.3481,41.3725,41.2994,41.3725,106252.0
2015-06-03 10:05:00,50.95,50.97,50.9,50.97,114556.0,41.3725,41.3887,41.3319,41.3887,114556.0
2015-06-03 10:10:00,50.98,51.07,50.97,51.06,68914.0,41.3968,41.4699,41.3887,41.4618,68914.0
2015-06-03 10:15:00,51.07,51.08,51.04,51.07,69372.0,41.4699,41.478,41.4455,41.4699,69372.0
2015-06-03 10:20:00,51.07,51.13,51.06,51.09,45538.0,41.4699,41.5186,41.4618,41.4861,45538.0
2015-06-03 10:25:00,51.09,51.1,51.06,51.08,29250.0,41.4861,41.4943,41.4618,41.478,29250.0
2015-06-03 10:30:00,51.09,51.14,51.07,51.08,43232.0,41.4861,41.5267,41.4699,41.478,43232.0
2015-06-03 10:35:00,51.08,51.09,51.07,51.08,22574.0,41.478,41.4861,41.4699,41.478,22574.0
2015-06-03 10:40:00,51.09,51.1,51.05,51.08,20238.0,41.4861,41.4943,41.4537,41.478,20238.0
2015-06-03 10:45:00,51.08,51.15,51.07,51.14,17779.0,41.478,41.5349,41.4699,41.5267,17779.0
2015-06-03 10:50:00,51.15,51.15,51.11,51.14,29088.0,41.5349,41.5349,41.5024,41.5267,29088.0
2015-06-03 10:55:00,51.14,51.15,51.13,51.14,13328.0,41.5267,41.5349,41.5186,41.5267,13328.0
2015-06-03 11:00:00,51.14,51.15,51.09,51.1,22656.0,41.5267,41.5349,41.4861,41.4943,22656.0
2015-06-03 11:05:00,51.1,51.1,51.03,51.05,40646.0,41.4943,41.4943,41.4374,41.4537,40646.0
2015-06-03 11:10:00,51.05,51.06,51.04,51.06,21778.0,41.4537,41.4618,41.4455,41.4618,21778.0
2015-06-03 11:15:00,51.06,51.08,51.05,51.06,9341.0,41.4618,41.478,41.4537,41.4618,9341.0
2015-06-03 11:20:00,51.07,51.07,51.04,51.05,15508.0,41.4699,41.4699,41.4455,41.4537,15508.0
2015-06-03 11:25:00,51.05,51.06,50.97,50.98,37425.0,41.4537,41.4618,41.3887,41.3968,37425.0
2015-06-03 11:30:00,50.98,51.0,50.97,50.97,17676.0,41.3968,41.4131,41.3887,41.3887,17676.0
2015-06-03 11:35:00,50.98,51.0,50.96,50.97,19805.0,41.3968,41.4131,41.3806,41.3887,19805.0
2015-06-03 11:40:00,50.96,50.96,50.91,50.93,42758.0,41.3806,41.3806,41.34,41.3562,42758.0
2015-06-03 11:45:00,50.93,50.94,50.89,50.9,15485.0,41.3562,41.3643,41.3237,41.3319,15485.0
2015-06-03 11:50:00,50.89,50.89,50.86,50.88,37276.0,41.3237,41.3237,41.2994,41.3156,37276.0
2015-06-03 11:55:00,50.88,50.92,50.87,50.92,19331.0,41.3156,41.3481,41.3075,41.3481,19331.0
2015-06-03 12:00:00,50.92,50.92,50.85,50.89,46086.0,41.3481,41.3481,41.2913,41.3237,46086.0
2015-06-03 12:05:00,50.88,50.9,50.85,50.89,27000.0,41.3156,41.3319,41.2913,41.3237,27000.0
2015-06-03 12:10:00,50.89,50.89,50.86,50.86,16996.0,41.3237,41.3237,41.2994,41.2994,16996.0
2015-06-03 12:15:00,50.85,50.86,50.82,50.82,38952.0,41.2913,41.2994,41.2669,41.2669,38952.0
2015-06-03 12:20:00,50.82,50.82,50.79,50.8,13441.0,41.2669,41.2669,41.2425,41.2507,13441.0
2015-06-03 12:25:00,50.79,50.84,50.78,50.82,31468.0,41.2425,41.2831,41.2344,41.2669,31468.0
2015-06-03 12:30:00,50.81,50.83,50.78,50.79,44867.0,41.2588,41.275,41.2344,41.2425,44867.0
2015-06-03 12:35:00,50.79,50.83,50.79,50.81,30189.0,41.2425,41.275,41.2425,41.2588,30189.0
2015-06-03 12:40:00,50.82,50.82,50.79,50.8,9209.0,41.2669,41.2669,41.2425,41.2507,9209.0
2015-06-03 12:45:00,50.8,50.8,50.77,50.78,10721.0,41.2507,41.2507,41.2263,41.2344,10721.0
2015-06-03 12:50:00,50.78,50.79,50.75,50.78,12020.0,41.2344,41.2425,41.2101,41.2344,12020.0
2015-06-03 12:55:00,50.77,50.84,50.77,50.84,21162.0,41.2263,41.2831,41.2263,41.2831,21162.0
2015-06-03 13:00:00,50.84,50.85,50.81,50.81,9071.0,41.2831,41.2913,41.2588,41.2588,9071.0
2015-06-03 13:05:00,50.82,50.83,50.79,50.81,34686.0,41.2669,41.275,41.2425,41.2588,34686.0
2015-06-03 13:10:00,50.8,50.84,50.8,50.84,7950.0,41.2507,41.2831,41.2507,41.2831,7950.0
2015-06-03 13:15:00,50.84,50.85,50.83,50.85,8775.0,41.2831,41.2913,41.275,41.2913,8775.0
2015-06-03 13:20:00,50.86,50.86,50.83,50.84,4603.0,41.2994,41.2994,41.275,41.2831,4603.0
2015-06-03 13:25:00,50.83,50.86,50.83,50.85,9625.0,41.275,41.2994,41.275,41.2913,9625.0
2015-06-03 13:30:00,50.85,50.85,50.81,50.83,13221.0,41.2913,41.2913,41.2588,41.275,13221.0
2015-06-03 13:35:00,50.84,50.85,50.83,50.83,15650.0,41.2831,41.2913,41.275,41.275,15650.0
2015-06-03 13:40:00,50.84,50.86,50.83,50.84,10159.0,41.2831,41.2994,41.275,41.2831,10159.0
2015-06-03 13:45:00,50.84,50.87,50.83,50.87,5335.0,41.2831,41.3075,41.275,41.3075,5335.0
2015-06-03 13:50:00,50.87,50.88,50.87,50.87,7870.0,41.3075,41.3156,41.3075,41.3075,7870.0
2015-06-03 13:55:00,50.88,50.89,50.87,50.89,14276.0,41.3156,41.3237,41.3075,41.3237,14276.0
2015-06-03 14:00:00,50.9,50.93,50.89,50.91,37380.0,41.3319,41.3562,41.3237,41.34,37380.0
2015-06-03 14:05:00,50.91,50.92,50.89,50.89,7373.0,41.34,41.3481,41.3237,41.3237,7373.0
2015-06-03 14:10:00,50.89,50.92,50.89,50.91,55541.0,41.3237,41.3481,41.3237,41.34,55541.0
2015-06-03 14:15:00,50.91,50.93,50.9,50.91,17276.0,41.34,41.3562,41.3319,41.34,17276.0
2015-06-03 14:20:00,50.91,50.93,50.91,50.93,12176.0,41.34,41.3562,41.34,41.3562,12176.0
2015-06-03 14:25:00,50.93,50.93,50.9,50.91,7062.0,41.3562,41.3562,41.3319,41.34,7062.0
2015-06-03 14:30:00,50.92,50.92,50.89,50.9,6620.0,41.3481,41.3481,41.3237,41.3319,6620.0
2015-06-03 14:35:00,50.91,50.91,50.89,50.89,3026.0,41.34,41.34,41.3237,41.3237,3026.0
2015-06-03 14:40:00,50.89,50.9,50.87,50.88,5742.0,41.3237,41.3319,41.3075,41.3156,5742.0
2015-06-03 14:45:00,50.88,50.88,50.85,50.86,9664.0,41.3156,41.3156,41.2913,41.2994,9664.0
2015-06-03 14:50:00,50.86,50.87,50.85,50.86,11567.0,41.2994,41.3075,41.2913,41.2994,11567.0
2015-06-03 14:55:00,50.85,50.86,50.82,50.83,10222.0,41.2913,41.2994,41.2669,41.275,10222.0
2015-06-03 15:00:00,50.83,50.85,50.82,50.84,14133.0,41.275,41.2913,41.2669,41.2831,14133.0
2015-06-03 15:05:00,50.84,50.86,50.83,50.84,13734.0,41.2831,41.2994,41.275,41.2831,13734.0
2015-06-03 15:10:00,50.84,50.86,50.83,50.85,4613.0,41.2831,41.2994,41.275,41.2913,4613.0
2015-06-03 15:15:00,50.85,50.85,50.77,50.79,69411.0,41.2913,41.2913,41.2263,41.2425,69411.0
2015-06-03 15:20:00,50.79,50.81,50.78,50.8,19018.0,41.2425,41.2588,41.2344,41.2507,19018.0
2015-06-03 15:25:00,50.81,50.82,50.8,50.8,14368.0,41.2588,41.2669,41.2507,41.2507,14368.0
2015-06-03 15:30:00,50.8,50.83,50.79,50.83,26407.0,41.2507,41.275,41.2425,41.275,26407.0
2015-06-03 15:35:00,50.82,50.88,50.82,50.87,35797.0,41.2669,41.3156,41.2669,41.3075,35797.0
2015-06-03 15:40:00,50.88,50.88,50.85,50.86,30149.0,41.3156,41.3156,41.2913,41.2994,30149.0
2015-06-03 15:45:00,50.86,50.87,50.83,50.84,50461.0,41.2994,41.3075,41.275,41.2831,50461.0
2015-06-03 15:50:00,50.84,50.86,50.83,50.86,43659.0,41.2831,41.2994,41.275,41.2994,43659.0
2015-06-03 15:55:00,50.86,50.86,50.83,50.84,174817.0,41.2994,41.2994,41.275,41.2831,174817.0
2015-06-04 09:30:00,50.54,50.54,50.33,50.34,149112.0,41.0395,41.0395,40.869,40.8771,149112.0
2015-06-04 09:35:00,50.33,50.33,50.26,50.29,98586.0,40.869,40.869,40.8122,40.8365,98586.0
2015-06-04 09:40:00,50.3,50.4,50.26,50.26,175424.0,40.8446,40.9259,40.8122,40.8122,175424.0
2015-06-04 09:45:00,50.25,50.29,50.22,50.29,50363.0,40.804,40.8365,40.7797,40.8365,50363.0
2015-06-04 09:50:00,50.28,50.37,50.25,50.36,45375.0,40.8284,40.9015,40.804,40.8934,45375.0
2015-06-04 09:55:00,50.37,50.43,50.37,50.42,33811.0,40.9015,40.9502,40.9015,40.9421,33811.0
2015-06-04 10:00:00,50.41,50.48,50.41,50.43,49526.0,40.934,40.9908,40.934,40.9502,49526.0
2015-06-04 10:05:00,50.42,50.48,50.42,50.44,71517.0,40.9421,40.9908,40.9421,40.9583,71517.0
2015-06-04 10:10:00,50.44,50.5,50.44,50.46,28713.0,40.9583,41.0071,40.9583,40.9746,28713.0
2015-06-04 10:15:00,50.46,50.46,50.42,50.45,23227.0,40.9746,40.9746,40.9421,40.9665,23227.0
2015-06-04 10:20:00,50.46,50.46,50.39,50.39,14232.0,40.9746,40.9746,40.9177,40.9177,14232.0
2015-06-04 10:25:00,50.39,50.39,50.35,50.35,13630.0,40.9177,40.9177,40.8853,40.8853,13630.0
2015-06-04 10:30:00,50.35,50.35,50.25,50.27,42701.0,40.8853,40.8853,40.804,40.8203,42701.0
2015-06-04 10:35:00,50.28,50.31,50.23,50.28,37490.0,40.8284,40.8528,40.7878,40.8284,37490.0
2015-06-04 10:40:00,50.28,50.34,50.28,50.32,30345.0,40.8284,40.8771,40.8284,40.8609,30345.0
2015-06-04 10:45:00,50.31,50.31,50.26,50.29,14577.0,40.8528,40.8528,40.8122,40.8365,14577.0
2015-06-04 10:50:00,50.29,50.31,50.25,50.26,17313.0,40.8365,40.8528,40.804,40.8122,17313.0
2015-06-04 10:55:00,50.25,50.28,50.22,50.23,15465.0,40.804,40.8284,40.7797,40.7878,15465.0
2015-06-04 11:00:00,50.23,50.23,50.19,50.22,44549.0,40.7878,40.7878,40.7553,40.7797,44549.0
2015-06-04 11:05:00,50.22,50.22,50.16,50.19,71686.0,40.7797,40.7797,40.731,40.7553,71686.0
2015-06-04 11:10:00,50.19,50.31,50.18,50.3,68694.0,40.7553,40.8528,40.7472,40.8446,68694.0
2015-06-04 11:15:00,50.3,50.31,50.26,50.27,13463.0,40.8446,40.8528,40.8122,40.8203,13463.0
2015-06-04 11:20:00,50.27,50.28,50.24,50.28,10115.0,40.8203,40.8284,40.7959,40.8284,10115.0
2015-06-04 11:25:00,50.27,50.3,50.22,50.22,19672.0,40.8203,40.8446,40.7797,40.7797,19672.0
2015-06-04 11:30:00,50.22,50.22,50.17,50.17,42305.0,40.7797,40.7797,40.7391,40.7391,42305.0
2015-06-04 11:35:00,50.17,50.18,50.14,50.16,27522.0,40.7391,40.7472,40.7147,40.731,27522.0
2015-06-04 11:40:00,50.16,50.21,50.16,50.16,18064.0,40.731,40.7716,40.731,40.731,18064.0
2015-06-04 11:45:00,50.15,50.16,50.12,50.16,38841.0,40.7228,40.731,40.6985,40.731,38841.0
2015-06-04 11:50:00,50.16,50.2,50.16,50.18,20598.0,40.731,40.7634,40.731,40.7472,20598.0
2015-06-04 11:55:00,50.2,50.22,50.15,50.21,25814.0,40.7634,40.7797,40.7228,40.7716,25814.0
2015-06-04 12:00:00,50.2,50.22,50.19,50.19,19924.0,40.7634,40.7797,40.7553,40.7553,19924.0
2015-06-04 12:05:00,50.19,50.21,50.18,50.2,10244.0,40.7553,40.7716,40.7472,40.7634,10244.0
2015-06-04 12:10:00,50.2,50.22,50.18,50.18,17705.0,40.7634,40.7797,40.7472,40.7472,17705.0
2015-06-04 12:15:00,50.18,50.2,50.17,50.19,11081.0,40.7472,40.7634,40.7391,40.7553,11081.0
2015-06-04 12:20:00,50.18,50.18,50.16,50.17,21546.0,40.7472,40.7472,40.731,40.7391,21546.0
2015-06-04 12:25:00,50.17,50.19,50.17,50.17,12142.0,40.7391,40.7553,40.7391,40.7391,12142.0
2015-06-04 12:30:00,50.16,50.21,50.16,50.21,15881.0,40.731,40.7716,40.731,40.7716,15881.0
2015-06-04 12:35:00,50.21,50.22,50.2,50.21,15059.0,40.7716,40.7797,40.7634,40.7716,15059.0
2015-06-04 12:40:00,50.2,50.22,50.19,50.2,80920.0,40.7634,40.7797,40.7553,40.7634,80920.0
2015-06-04 12:45:00,50.2,50.23,50.2,50.22,10132.0,40.7634,40.7878,40.7634,40.7797,10132.0
2015-06-04 12:50:00,50.21,50.23,50.2,50.22,34272.0,40.7716,40.7878,40.7634,40.7797,34272.0
2015-06-04 12:55:00,50.22,50.23,50.18,50.19,43053.0,40.7797,40.7878,40.7472,40.7553,43053.0
2015-06-04 13:00:00,50.18,50.18,50.14,50.14,32668.0,40.7472,40.7472,40.7147,40.7147,32668.0
2015-06-04 13:05:00,50.14,50.15,50.1,50.12,71682.0,40.7147,40.7228,40.6822,40.6985,71682.0
2015-06-04 13:10:00,50.13,50.14,50.11,50.11,23276.0,40.7066,40.7147,40.6904,40.6904,23276.0
2015-06-04 13:15:00,50.11,50.11,50.05,50.07,71163.0,40.6904,40.6904,40.6416,40.6579,71163.0
2015-06-04 13:20:00,50.07,50.07,50.0,50.04,54668.0,40.6579,40.6579,40.601,40.6335,54668.0
2015-06-04 13:25:00,50.03,50.1,50.03,50.09,35894.0,40.6254,40.6822,40.6254,40.6741,35894.0
2015-06-04 13:30:00,50.09,50.12,50.09,50.12,21253.0,40.6741,40.6985,40.6741,40.6985,21253.0
2015-06-04 13:35:00,50.13,50.13,50.11,50.12,23516.0,40.7066,40.7066,40.6904,40.6985,23516.0
2015-06-04 13:40:00,50.12,50.14,50.11,50.14,95028.0,40.6985,40.7147,40.6904,40.7147,95028.0
2015-06-04 13:45:00,50.13,50.13,50.11,50.12,23292.0,40.7066,40.7066,40.6904,40.6985,23292.0
2015-06-04 13:50:00,50.12,50.18,50.11,50.17,29475.0,40.6985,40.7472,40.6904,40.7391,29475.0
2015-06-04 13:55:00,50.18,50.2,50.17,50.2,17423.0,40.7472,40.7634,40.7391,40.7634,17423.0
2015-06-04 14:00:00,50.2,50.25,50.19,50.25,43060.0,40.7634,40.804,40.7553,40.804,43060.0
2015-06-04 14:05:00,50.25,50.26,50.22,50.24,24162.0,40.804,40.8122,40.7797,40.7959,24162.0
2015-06-04 14:10:00,50.24,50.32,50.23,50.31,83301.0,40.7959,40.8609,40.7878,40.8528,83301.0
2015-06-04 14:15:00,50.32,50.33,50.3,50.32,15874.0,40.8609,40.869,40.8446,40.8609,15874.0
2015-06-04 14:20:00,50.31,50.35,50.3,50.33,19921.0,40.8528,40.8853,40.8446,40.869,19921.0
2015-06-04 14:25:00,50.33,50.33,50.3,50.3,31788.0,40.869,40.869,40.8446,40.8446,31788.0
2015-06-04 14:30:00,50.3,50.31,50.29,50.3,14557.0,40.8446,40.8528,40.8365,40.8446,14557.0
2015-06-04 14:35:00,50.29,50.29,50.25,50.26,49324.0,40.8365,40.8365,40.804,40.8122,49324.0
2015-06-04 14:40:00,50.24,50.26,50.23,50.25,46837.0,40.7959,40.8122,40.7878,40.804,46837.0
2015-06-04 14:45:00,50.25,50.26,50.21,50.21,8867.0,40.804,40.8122,40.7716,40.7716,8867.0
2015-06-04 14:50:00,50.22,50.25,50.21,50.23,18155.0,40.7797,40.804,40.7716,40.7878,18155.0
2015-06-04 14:55:00,50.23,50.25,50.22,50.24,9902.0,40.7878,40.804,40.7797,40.7959,9902.0
2015-06-04 15:00:00,50.24,50.3,50.23,50.29,22369.0,40.7959,40.8446,40.7878,40.8365,22369.0
2015-06-04 15:05:00,50.3,50.3,50.26,50.28,54951.0,40.8446,40.8446,40.8122,40.8284,54951.0
2015-06-04 15:10:00,50.27,50.28,50.25,50.26,19421.0,40.8203,40.8284,40.804,40.8122,19421.0
2015-06-04 15:15:00,50.26,50.26,50.21,50.22,53537.0,40.8122,40.8122,40.7716,40.7797,53537.0
2015-06-04 15:20:00,50.22,50.22,50.2,50.21,26614.0,40.7797,40.7797,40.7634,40.7716,26614.0
2015-06-04 15:25:00,50.2,50.25,50.19,50.23,50953.0,40.7634,40.804,40.7553,40.7878,50953.0
2015-06-04 15:30:00,50.23,50.23,50.18,50.19,58506.0,40.7878,40.7878,40.7472,40.7553,58506.0
2015-06-04 15:35:00,50.18,50.2,50.17,50.19,73396.0,40.7472,40.7634,40.7391,40.7553,73396.0
2015-06-04 15:40:00,50.19,50.21,50.17,50.18,99095.0,40.7553,40.7716,40.7391,40.7472,99095.0
2015-06-04 15:45:00,50.18,50.19,50.17,50.17,75145.0,40.7472,40.7553,40.7391,40.7391,75145.0
2015-06-04 15:50:00,50.17,50.17,50.14,50.16,146770.0,40.7391,40.7391,40.7147,40.731,146770.0
2015-06-04 15:55:00,50.15,50.22,50.15,50.22,389584.0,40.7228,40.7797,40.7228,40.7797,389584.0
2015-06-05 09:30:00,50.07,50.1,49.95,49.96,186704.0,40.6579,40.6822,40.5604,40.5686,186704.0
2015-06-05 09:35:00,49.96,49.97,49.89,49.89,172724.0,40.5686,40.5767,40.5117,40.5117,172724.0
2015-06-05 09:40:00,49.88,49.92,49.8,49.91,108989.0,40.5036,40.5361,40.4386,40.528,108989.0
2015-06-05 09:45:00,49.92,49.99,49.9,49.96,149755.0,40.5361,40.5929,40.5198,40.5686,149755.0
2015-06-05 09:50:00,49.96,50.03,49.96,50.02,74431.0,40.5686,40.6254,40.5686,40.6173,74431.0
2015-06-05 09:55:00,50.0,50.03,49.99,50.02,55144.0,40.601,40.6254,40.5929,40.6173,55144.0
2015-06-05 10:00:00,50.02,50.14,50.01,50.09,96280.0,40.6173,40.7147,40.6092,40.6741,96280.0
2015-06-05 10:05:00,50.09,50.15,50.08,50.09,48331.0,40.6741,40.7228,40.666,40.6741,48331.0
2015-06-05 10:10:00,50.08,50.08,50.04,50.04,54014.0,40.666,40.666,40.6335,40.6335,54014.0
2015-06-05 10:15:00,50.04,50.08,50.04,50.06,9867.0,40.6335,40.666,40.6335,40.6498,9867.0
2015-06-05 10:20:00,50.09,50.19,50.09,50.19,18970.0,40.6741,40.7553,40.6741,40.7553,18970.0
2015-06-05 10:25:00,50.18,50.18,50.12,50.14,28550.0,40.7472,40.7472,40.6985,40.7147,28550.0
2015-06-05 10:30:00,50.15,50.21,50.15,50.21,5652.0,40.7228,40.7716,40.7228,40.7716,5652.0
2015-06-05 10:35:00,50.2,50.25,50.2,50.23,36180.0,40.7634,40.804,40.7634,40.7878,36180.0
2015-06-05 10:40:00,50.23,50.24,50.15,50.15,41910.0,40.7878,40.7959,40.7228,40.7228,41910.0
2015-06-05 10:45:00,50.15,50.15,50.05,50.06,44402.0,40.7228,40.7228,40.6416,40.6498,44402.0
2015-06-05 10:50:00,50.06,50.07,50.02,50.03,38420.0,40.6498,40.6579,40.6173,40.6254,38420.0
2015-06-05 10:55:00,50.03,50.07,50.02,50.06,53444.0,40.6254,40.6579,40.6173,40.6498,53444.0
2015-06-05 11:00:00,50.05,50.12,50.05,50.12,7499.0,40.6416,40.6985,40.6416,40.6985,7499.0
2015-06-05 11:05:00,50.12,50.12,50.05,50.07,47126.0,40.6985,40.6985,40.6416,40.6579,47126.0
2015-06-05 11:10:00,50.07,50.08,50.04,50.05,15754.0,40.6579,40.666,40.6335,40.6416,15754.0
2015-06-05 11:15:00,50.04,50.04,50.0,50.04,14404.0,40.6335,40.6335,40.601,40.6335,14404.0
2015-06-05 11:20:00,50.05,50.07,50.03,50.03,9900.0,40.6416,40.6579,40.6254,40.6254,9900.0
2015-06-05 11:25:00,50.03,50.07,50.01,50.06,17996.0,40.6254,40.6579,40.6092,40.6498,17996.0
2015-06-05 11:30:00,50.06,50.06,50.01,50.03,19216.0,40.6498,40.6498,40.6092,40.6254,19216.0
2015-06-05 11:35:00,50.04,50.06,50.02,50.05,19788.0,40.6335,40.6498,40.6173,40.6416,19788.0
2015-06-05 11:40:00,50.05,50.08,50.05,50.05,12856.0,40.6416,40.666,40.6416,40.6416,12856.0
2015-06-05 11:45:00,50.05,50.06,50.02,50.06,14537.0,40.6416,40.6498,40.6173,40.6498,14537.0
2015-06-05 11:50:00,50.05,50.11,50.04,50.1,25891.0,40.6416,40.6904,40.6335,40.6822,25891.0
2015-06-05 11:55:00,50.1,50.1,50.08,50.1,23418.0,40.6822,40.6822,40.666,40.6822,23418.0
2015-06-05 12:00:00,50.09,50.1,50.06,50.06,8598.0,40.6741,40.6822,40.6498,40.6498,8598.0
2015-06-05 12:05:00,50.07,50.1,50.05,50.1,8500.0,40.6579,40.6822,40.6416,40.6822,8500.0
2015-06-05 12:10:00,50.1,50.1,50.07,50.08,5600.0,40.6822,40.6822,40.6579,40.666,5600.0
2015-06-05 12:15:00,50.07,50.09,50.06,50.09,14290.0,40.6579,40.6741,40.6498,40.6741,14290.0
2015-06-05 12:20:00,50.08,50.09,50.03,50.03,17097.0,40.666,40.6741,40.6254,40.6254,17097.0
2015-06-05 12:25:00,50.05,50.05,50.0,50.01,12259.0,40.6416,40.6416,40.601,40.6092,12259.0
2015-06-05 12:30:00,50.02,50.03,49.98,50.02,19329.0,40.6173,40.6254,40.5848,40.6173,19329.0
2015-06-05 12:35:00,50.01,50.02,50.0,50.01,22661.0,40.6092,40.6173,40.601,40.6092,22661.0
2015-06-05 12:40:00,50.02,50.11,49.98,50.08,69901.0,40.6173,40.6904,40.5848,40.666,69901.0
2015-06-05 12:45:00,50.07,50.08,50.06,50.07,10170.0,40.6579,40.666,40.6498,40.6579,10170.0
2015-06-05 12:50:00,50.07,50.11,50.06,50.1,24051.0,40.6579,40.6904,40.6498,40.6822,24051.0
2015-06-05 12:55:00,50.11,50.11,50.09,50.09,6800.0,40.6904,40.6904,40.6741,40.6741,6800.0
2015-06-05 13:00:00,50.09,50.1,50.07,50.09,6623.0,40.6741,40.6822,40.6579,40.6741,6623.0
2015-06-05 13:05:00,50.09,50.12,50.08,50.1,7799.0,40.6741,40.6985,40.666,40.6822,7799.0
2015-06-05 13:10:00,50.1,50.1,50.07,50.07,8593.0,40.6822,40.6822,40.6579,40.6579,8593.0
2015-06-05 13:15:00,50.07,50.11,50.07,50.1,24466.0,40.6579,40.6904,40.6579,40.6822,24466.0
2015-06-05 13:20:00,50.11,50.11,50.09,50.09,4462.0,40.6904,40.6904,40.6741,40.6741,4462.0
2015-06-05 13:25:00,50.1,50.1,50.07,50.08,13371.0,40.6822,40.6822,40.6579,40.666,13371.0
2015-06-05 13:30:00,50.08,50.11,50.07,50.09,47187.0,40.666,40.6904,40.6579,40.6741,47187.0
2015-06-05 13:35:00,50.09,50.09,50.06,50.09,22165.0,40.6741,40.6741,40.6498,40.6741,22165.0
2015-06-05 13:40:00,50.08,50.1,50.05,50.06,15871.0,40.666,40.6822,40.6416,40.6498,15871.0
2015-06-05 13:45:00,50.06,50.06,50.02,50.03,20309.0,40.6498,40.6498,40.6173,40.6254,20309.0
2015-06-05 13:50:00,50.03,50.06,50.02,50.06,19340.0,40.6254,40.6498,40.6173,40.6498,19340.0
2015-06-05 13:55:00,50.06,50.06,50.03,50.03,10516.0,40.6498,40.6498,40.6254,40.6254,10516.0
2015-06-05 14:00:00,50.03,50.07,50.03,50.07,16230.0,40.6254,40.6579,40.6254,40.6579,16230.0
2015-06-05 14:05:00,50.07,50.09,50.05,50.06,11748.0,40.6579,40.6741,40.6416,40.6498,11748.0
2015-06-05 14:10:00,50.06,50.08,50.05,50.07,9496.0,40.6498,40.666,40.6416,40.6579,9496.0
2015-06-05 14:15:00,50.08,50.11,50.07,50.11,22526.0,40.666,40.6904,40.6579,40.6904,22526.0
2015-06-05 14:20:00,50.11,50.11,50.06,50.07,21917.0,40.6904,40.6904,40.6498,40.6579,21917.0
2015-06-05 14:25:00,50.08,50.08,50.05,50.05,7852.0,40.666,40.666,40.6416,40.6416,7852.0
2015-06-05 14:30:00,50.05,50.08,50.05,50.07,19041.0,40.6416,40.666,40.6416,40.6579,19041.0
2015-06-05 14:35:00,50.07,50.08,50.06,50.06,12758.0,40.6579,40.666,40.6498,40.6498,12758.0
2015-06-05 14:40:00,50.06,50.07,50.04,50.04,10200.0,40.6498,40.6579,40.6335,40.6335,10200.0
2015-06-05 14:45:00,50.05,50.07,50.02,50.04,41225.0,40.6416,40.6579,40.6173,40.6335,41225.0
2015-06-05 14:50:00,50.05,50.11,50.04,50.11,28454.0,40.6416,40.6904,40.6335,40.6904,28454.0
2015-06-05 14:55:00,50.11,50.11,50.06,50.07,30985.0,40.6904,40.6904,40.6498,40.6579,30985.0
2015-06-05 15:00:00,50.07,50.11,50.06,50.08,29081.0,40.6579,40.6904,40.6498,40.666,29081.0
2015-06-05 15:05:00,50.07,50.1,50.06,50.07,40246.0,40.6579,40.6822,40.6498,40.6579,40246.0
2015-06-05 15:10:00,50.07,50.08,50.06,50.07,9541.0,40.6579,40.666,40.6498,40.6579,9541.0
2015-06-05 15:15:00,50.08,50.08,50.03,50.03,25050.0,40.666,40.666,40.6254,40.6254,25050.0
2015-06-05 15:20:00,50.04,50.05,50.02,50.04,28193.0,40.6335,40.6416,40.6173,40.6335,28193.0
2015-06-05 15:25:00,50.03,50.04,50.0,50.01,23603.0,40.6254,40.6335,40.601,40.6092,23603.0
2015-06-05 15:30:00,50.01,50.05,50.0,50.05,60913.0,40.6092,40.6416,40.601,40.6416,60913.0
2015-06-05 15:35:00,50.04,50.05,49.97,49.99,49780.0,40.6335,40.6416,40.5767,40.5929,49780.0
2015-06-05 15:40:00,49.98,49.99,49.96,49.97,60532.0,40.5848,40.5929,40.5686,40.5767,60532.0
2015-06-05 15:45:00,49.98,50.01,49.96,50.01,68446.0,40.5848,40.6092,40.5686,40.6092,68446.0
2015-06-05 15:50:00,50.01,50.02,49.98,49.98,45443.0,40.6092,40.6173,40.5848,40.5848,45443.0
2015-06-05 15:55:00,49.99,50.02,49.98,50.01,262572.0,40.5929,40.6173,40.5848,40.6092,262572.0
2015-06-08 09:30:00,50.01,50.06,49.96,50.02,81685.0,40.6092,40.6498,40.5686,40.6173,81685.0
2015-06-08 09:35:00,50.02,50.06,50.0,50.01,94394.0,40.6173,40.6498,40.601,40.6092,94394.0
2015-06-08 09:40:00,50.02,50.11,50.01,50.03,87622.0,40.6173,40.6904,40.6092,40.6254,87622.0
2015-06-08 09:45:00,50.03,50.07,50.02,50.03,43145.0,40.6254,40.6579,40.6173,40.6254,43145.0
2015-06-08 09:50:00,50.02,50.04,49.99,50.02,27084.0,40.6173,40.6335,40.5929,40.6173,27084.0
2015-06-08 09:55:00,50.02,50.07,50.02,50.06,17910.0,40.6173,40.6579,40.6173,40.6498,17910.0
2015-06-08 10:00:00,50.06,50.06,50.02,50.06,29811.0,40.6498,40.6498,40.6173,40.6498,29811.0
2015-06-08 10:05:00,50.06,50.08,49.99,50.01,44674.0,40.6498,40.666,40.5929,40.6092,44674.0
2015-06-08 10:10:00,50.0,50.03,50.0,50.01,18757.0,40.601,40.6254,40.601,40.6092,18757.0
2015-06-08 10:15:00,50.01,50.02,49.98,50.0,18498.0,40.6092,40.6173,40.5848,40.601,18498.0
2015-06-08 10:20:00,50.0,50.03,49.99,50.03,12814.0,40.601,40.6254,40.5929,40.6254,12814.0
2015-06-08 10:25:00,50.03,50.04,49.97,49.99,12348.0,40.6254,40.6335,40.5767,40.5929,12348.0
2015-06-08 10:30:00,49.98,50.01,49.96,50.0,9499.0,40.5848,40.6092,40.5686,40.601,9499.0
2015-06-08 10:35:00,50.01,50.01,49.98,49.98,50085.0,40.6092,40.6092,40.5848,40.5848,50085.0
2015-06-08 10:40:00,49.98,50.0,49.96,49.97,24228.0,40.5848,40.601,40.5686,40.5767,24228.0
2015-06-08 10:45:00,49.97,49.97,49.94,49.95,172323.0,40.5767,40.5767,40.5523,40.5604,172323.0
2015-06-08 10:50:00,49.94,49.95,49.92,49.93,178797.0,40.5523,40.5604,40.5361,40.5442,178797.0
2015-06-08 10:55:00,49.93,49.94,49.93,49.94,86979.0,40.5442,40.5523,40.5442,40.5523,86979.0
2015-06-08 11:00:00,49.94,49.97,49.92,49.96,12157.0,40.5523,40.5767,40.5361,40.5686,12157.0
2015-06-08 11:05:00,49.96,49.96,49.91,49.93,25084.0,40.5686,40.5686,40.528,40.5442,25084.0
2015-06-08 11:10:00,49.94,49.95,49.91,49.93,15649.0,40.5523,40.5604,40.528,40.5442,15649.0
2015-06-08 11:15:00,49.93,49.94,49.92,49.94,11589.0,40.5442,40.5523,40.5361,40.5523,11589.0
2015-06-08 11:20:00,49.94,49.96,49.94,49.94,15468.0,40.5523,40.5686,40.5523,40.5523,15468.0
2015-06-08 11:25:00,49.94,49.96,49.91,49.91,9057.0,40.5523,40.5686,40.528,40.528,9057.0
2015-06-08 11:30:00,49.9,49.94,49.9,49.93,28381.0,40.5198,40.5523,40.5198,40.5442,28381.0
2015-06-08 11:35:00,49.95,49.95,49.92,49.94,8718.0,40.5604,40.5604,40.5361,40.5523,8718.0
2015-06-08 11:40:00,49.93,49.95,49.92,49.93,96029.0,40.5442,40.5604,40.5361,40.5442,96029.0
2015-06-08 11:45:00,49.92,49.94,49.92,49.94,17181.0,40.5361,40.5523,40.5361,40.5523,17181.0
2015-06-08 11:50:00,49.93,49.93,49.9,49.91,97174.0,40.5442,40.5442,40.5198,40.528,97174.0
2015-06-08 11:55:00,49.91,49.92,49.9,49.91,82615.0,40.528,40.5361,40.5198,40.528,82615.0
2015-06-08 12:00:00,49.91,49.93,49.91,49.93,25890.0,40.528,40.5442,40.528,40.5442,25890.0
2015-06-08 12:05:00,49.94,49.94,49.93,49.93,9439.0,40.5523,40.5523,40.5442,40.5442,9439.0
2015-06-08 12:10:00,49.93,49.94,49.92,49.92,5181.0,40.5442,40.5523,40.5361,40.5361,5181.0
2015-06-08 12:15:00,49.91,49.92,49.9,49.91,9414.0,40.528,40.5361,40.5198,40.528,9414.0
2015-06-08 12:20:00,49.91,49.91,49.89,49.9,11783.0,40.528,40.528,40.5117,40.5198,11783.0
2015-06-08 12:25:00,49.9,49.9,49.88,49.89,4866.0,40.5198,40.5198,40.5036,40.5117,4866.0
2015-06-08 12:30:00,49.89,49.9,49.88,49.9,11154.0,40.5117,40.5198,40.5036,40.5198,11154.0
2015-06-08 12:35:00,49.89,49.91,49.89,49.89,10761.0,40.5117,40.528,40.5117,40.5117,10761.0
2015-06-08 12:40:00,49.9,49.91,49.88,49.88,10812.0,40.5198,40.528,40.5036,40.5036,10812.0
2015-06-08 12:45:00,49.88,49.89,49.87,49.88,5893.0,40.5036,40.5117,40.4955,40.5036,5893.0
2015-06-08 12:50:00,49.89,49.9,49.88,49.89,10376.0,40.5117,40.5198,40.5036,40.5117,10376.0
2015-06-08 12:55:00,49.88,49.88,49.87,49.88,35926.0,40.5036,40.5036,40.4955,40.5036,35926.0
2015-06-08 13:00:00,49.89,49.91,49.88,49.89,8654.0,40.5117,40.528,40.5036,40.5117,8654.0
2015-06-08 13:05:00,49.88,49.89,49.86,49.87,13816.0,40.5036,40.5117,40.4874,40.4955,13816.0
2015-06-08 13:10:00,49.87,49.88,49.86,49.87,22961.0,40.4955,40.5036,40.4874,40.4955,22961.0
2015-06-08 13:15:00,49.86,49.88,49.86,49.87,42075.0,40.4874,40.5036,40.4874,40.4955,42075.0
2015-06-08 13:20:00,49.87,49.89,49.86,49.87,62668.0,40.4955,40.5117,40.4874,40.4955,62668.0
2015-06-08 13:25:00,49.87,49.87,49.85,49.86,24787.0,40.4955,40.4955,40.4792,40.4874,24787.0
2015-06-08 13:30:00,49.86,49.86,49.82,49.83,66675.0,40.4874,40.4874,40.4549,40.463,66675.0
2015-06-08 13:35:00,49.83,49.84,49.82,49.84,10467.0,40.463,40.4711,40.4549,40.4711,10467.0
2015-06-08 13:40:00,49.85,49.88,49.85,49.87,31129.0,40.4792,40.5036,40.4792,40.4955,31129.0
2015-06-08 13:45:00,49.86,49.87,49.85,49.87,3701.0,40.4874,40.4955,40.4792,40.4955,3701.0
2015-06-08 13:50:00,49.86,49.86,49.84,49.86,21173.0,40.4874,40.4874,40.4711,40.4874,21173.0
2015-06-08 13:55:00,49.87,49.89,49.85,49.87,12289.0,40.4955,40.5117,40.4792,40.4955,12289.0
2015-06-08 14:00:00,49.87,49.87,49.85,49.87,15384.0,40.4955,40.4955,40.4792,40.4955,15384.0
2015-06-08 14:05:00,49.87,49.87,49.85,49.86,17016.0,40.4955,40.4955,40.4792,40.4874,17016.0
2015-06-08 14:10:00,49.86,49.87,49.84,49.86,52294.0,40.4874,40.4955,40.4711,40.4874,52294.0
2015-06-08 14:15:00,49.86,49.87,49.84,49.87,80006.0,40.4874,40.4955,40.4711,40.4955,80006.0
2015-06-08 14:20:00,49.87,49.88,49.86,49.87,22914.0,40.4955,40.5036,40.4874,40.4955,22914.0
2015-06-08 14:25:00,49.86,49.89,49.86,49.88,23029.0,40.4874,40.5117,40.4874,40.5036,23029.0
2015-06-08 14:30:00,49.89,49.95,49.89,49.95,66288.0,40.5117,40.5604,40.5117,40.5604,66288.0
2015-06-08 14:35:00,49.95,49.97,49.94,49.95,31807.0,40.5604,40.5767,40.5523,40.5604,31807.0
2015-06-08 14:40:00,49.95,50.0,49.94,49.99,70087.0,40.5604,40.601,40.5523,40.5929,70087.0
2015-06-08 14:45:00,49.99,49.99,49.96,49.98,22046.0,40.5929,40.5929,40.5686,40.5848,22046.0
2015-06-08 14:50:00,49.98,50.01,49.98,49.99,55359.0,40.5848,40.6092,40.5848,40.5929,55359.0
2015-06-08 14:55:00,50.0,50.01,49.99,50.01,45177.0,40.601,40.6092,40.5929,40.6092,45177.0
2015-06-08 15:00:00,50.01,50.01,49.96,49.96,127992.0,40.6092,40.6092,40.5686,40.5686,127992.0
2015-06-08 15:05:00,49.97,49.99,49.96,49.96,82777.0,40.5767,40.5929,40.5686,40.5686,82777.0
2015-06-08 15:10:00,49.96,49.97,49.93,49.97,75349.0,40.5686,40.5767,40.5442,40.5767,75349.0
2015-06-08 15:15:00,49.97,49.97,49.95,49.96,36741.0,40.5767,40.5767,40.5604,40.5686,36741.0
2015-06-08 15:20:00,49.96,49.96,49.9,49.91,68346.0,40.5686,40.5686,40.5198,40.528,68346.0
2015-06-08 15:25:00,49.92,49.94,49.9,49.92,78211.0,40.5361,40.5523,40.5198,40.5361,78211.0
2015-06-08 15:30:00,49.92,49.93,49.9,49.91,94932.0,40.5361,40.5442,40.5198,40.528,94932.0
2015-06-08 15:35:00,49.9,49.9,49.87,49.87,81567.0,40.5198,40.5198,40.4955,40.4955,81567.0
2015-06-08 15:40:00,49.87,49.9,49.87,49.88,110975.0,40.4955,40.5198,40.4955,40.5036,110975.0
2015-06-08 15:45:00,49.88,49.9,49.86,49.87,89948.0,40.5036,40.5198,40.4874,40.4955,89948.0
2015-06-08 15:50:00,49.88,49.88,49.84,49.84,96837.0,40.5036,40.5036,40.4711,40.4711,96837.0
2015-06-08 15:55:00,49.84,49.86,49.82,49.84,329598.0,40.4711,40.4874,40.4549,40.4711,329598.0
2015-06-09 09:30:00,49.8,50.0,49.8,49.98,86450.0,40.4386,40.601,40.4386,40.5848,86450.0
2015-06-09 09:35:00,50.01,50.08,49.98,49.98,164151.0,40.6092,40.666,40.5848,40.5848,164151.0
2015-06-09 09:40:00,49.97,50.05,49.94,49.96,159034.0,40.5767,40.6416,40.5523,40.5686,159034.0
2015-06-09 09:45:00,49.96,49.99,49.94,49.98,41327.0,40.5686,40.5929,40.5523,40.5848,41327.0
2015-06-09 09:50:00,50.0,50.01,49.94,49.97,34814.0,40.601,40.6092,40.5523,40.5767,34814.0
2015-06-09 09:55:00,49.97,49.97,49.93,49.93,40670.0,40.5767,40.5767,40.5442,40.5442,40670.0
2015-06-09 10:00:00,49.92,49.96,49.87,49.92,45008.0,40.5361,40.5686,40.4955,40.5361,45008.0
2015-06-09 10:05:00,49.92,49.96,49.87,49.94,42813.0,40.5361,40.5686,40.4955,40.5523,42813.0
2015-06-09 10:10:00,49.95,49.99,49.93,49.97,29062.0,40.5604,40.5929,40.5442,40.5767,29062.0
2015-06-09 10:15:00,49.97,50.0,49.96,49.98,10228.0,40.5767,40.601,40.5686,40.5848,10228.0
2015-06-09 10:20:00,49.99,50.04,49.98,50.0,20629.0,40.5929,40.6335,40.5848,40.601,20629.0
2015-06-09 10:25:00,50.0,50.0,49.93,49.94,40204.0,40.601,40.601,40.5442,40.5523,40204.0
2015-06-09 10:30:00,49.94,50.01,49.94,50.01,79228.0,40.5523,40.6092,40.5523,40.6092,79228.0
2015-06-09 10:35:00,50.01,50.02,50.0,50.02,59722.0,40.6092,40.6173,40.601,40.6173,59722.0
2015-06-09 10:40:00,50.02,50.03,49.99,49.99,41195.0,40.6173,40.6254,40.5929,40.5929,41195.0
2015-06-09 10:45:00,49.99,49.99,49.95,49.97,14199.0,40.5929,40.5929,40.5604,40.5767,14199.0
2015-06-09 10:50:00,49.97,50.0,49.96,49.98,14767.0,40.5767,40.601,40.5686,40.5848,14767.0
2015-06-09 10:55:00,49.98,50.01,49.96,50.01,14957.0,40.5848,40.6092,40.5686,40.6092,14957.0
2015-06-09 11:00:00,50.02,50.05,50.01,50.04,66669.0,40.6173,40.6416,40.6092,40.6335,66669.0
2015-06-09 11:05:00,50.04,50.06,50.02,50.03,13876.0,40.6335,40.6498,40.6173,40.6254,13876.0
2015-06-09 11:10:00,50.03,50.05,50.02,50.04,9450.0,40.6254,40.6416,40.6173,40.6335,9450.0
2015-06-09 11:15:00,50.04,50.05,50.0,50.03,6844.0,40.6335,40.6416,40.601,40.6254,6844.0
2015-06-09 11:20:00,50.03,50.05,50.03,50.05,11594.0,40.6254,40.6416,40.6254,40.6416,11594.0
2015-06-09 11:25:00,50.05,50.07,50.03,50.07,7049.0,40.6416,40.6579,40.6254,40.6579,7049.0
2015-06-09 11:30:00,50.07,50.13,50.07,50.1,16869.0,40.6579,40.7066,40.6579,40.6822,16869.0
2015-06-09 11:35:00,50.09,50.11,50.09,50.11,4100.0,40.6741,40.6904,40.6741,40.6904,4100.0
2015-06-09 11:40:00,50.11,50.11,50.08,50.08,9707.0,40.6904,40.6904,40.666,40.666,9707.0
2015-06-09 11:45:00,50.08,50.08,50.05,50.05,11902.0,40.666,40.666,40.6416,40.6416,11902.0
2015-06-09 11:50:00,50.05,50.05,50.03,50.03,6364.0,40.6416,40.6416,40.6254,40.6254,6364.0
2015-06-09 11:55:00,50.03,50.04,50.01,50.04,11328.0,40.6254,40.6335,40.6092,40.6335,11328.0
2015-06-09 12:00:00,50.04,50.05,50.01,50.01,3200.0,40.6335,40.6416,40.6092,40.6092,3200.0
2015-06-09 12:05:00,50.01,50.02,50.0,50.01,27933.0,40.6092,40.6173,40.601,40.6092,27933.0
2015-06-09 12:10:00,50.01,50.01,49.97,49.98,14476.0,40.6092,40.6092,40.5767,40.5848,14476.0
2015-06-09 12:15:00,49.99,49.99,49.96,49.97,15629.0,40.5929,40.5929,40.5686,40.5767,15629.0
2015-06-09 12:20:00,49.97,49.98,49.96,49.97,15159.0,40.5767,40.5848,40.5686,40.5767,15159.0
2015-06-09 12:25:00,49.97,49.97,49.96,49.96,2026.0,40.5767,40.5767,40.5686,40.5686,2026.0
2015-06-09 12:30:00,49.96,49.97,49.95,49.97,13422.0,40.5686,40.5767,40.5604,40.5767,13422.0
2015-06-09 12:35:00,49.97,49.97,49.94,49.97,6002.0,40.5767,40.5767,40.5523,40.5767,6002.0
2015-06-09 12:40:00,49.96,50.0,49.96,50.0,11061.0,40.5686,40.601,40.5686,40.601,11061.0
2015-06-09 12:45:00,50.0,50.0,49.97,49.98,4687.0,40.601,40.601,40.5767,40.5848,4687.0
2015-06-09 12:50:00,49.99,50.0,49.98,49.99,6282.0,40.5929,40.601,40.5848,40.5929,6282.0
2015-06-09 12:55:00,49.99,50.01,49.98,50.01,8170.0,40.5929,40.6092,40.5848,40.6092,8170.0
2015-06-09 13:00:00,50.01,50.06,50.01,50.01,69328.0,40.6092,40.6498,40.6092,40.6092,69328.0
2015-06-09 13:05:00,50.02,50.04,50.01,50.03,38976.0,40.6173,40.6335,40.6092,40.6254,38976.0
2015-06-09 13:10:00,50.03,50.04,50.0,50.0,4902.0,40.6254,40.6335,40.601,40.601,4902.0
2015-06-09 13:15:00,50.0,50.01,49.99,50.0,15123.0,40.601,40.6092,40.5929,40.601,15123.0
2015-06-09 13:20:00,50.0,50.03,50.0,50.01,24360.0,40.601,40.6254,40.601,40.6092,24360.0
2015-06-09 13:25:00,50.0,50.02,50.0,50.01,125172.0,40.601,40.6173,40.601,40.6092,125172.0
2015-06-09 13:30:00,50.01,50.01,49.96,49.96,118514.0,40.6092,40.6092,40.5686,40.5686,118514.0
2015-06-09 13:35:00,49.96,49.96,49.92,49.92,69013.0,40.5686,40.5686,40.5361,40.5361,69013.0
2015-06-09 13:40:00,49.93,49.93,49.89,49.9,66338.0,40.5442,40.5442,40.5117,40.5198,66338.0
2015-06-09 13:45:00,49.9,49.91,49.89,49.9,14076.0,40.5198,40.528,40.5117,40.5198,14076.0
2015-06-09 13:50:00,49.91,49.92,49.89,49.91,11493.0,40.528,40.5361,40.5117,40.528,11493.0
2015-06-09 13:55:00,49.91,49.92,49.9,49.91,7690.0,40.528,40.5361,40.5198,40.528,7690.0
2015-06-09 14:00:00,49.91,49.94,49.9,49.94,5495.0,40.528,40.5523,40.5198,40.5523,5495.0
2015-06-09 14:05:00,49.94,49.96,49.93,49.94,39317.0,40.5523,40.5686,40.5442,40.5523,39317.0
2015-06-09 14:10:00,49.93,49.95,49.9,49.91,13429.0,40.5442,40.5604,40.5198,40.528,13429.0
2015-06-09 14:15:00,49.91,49.93,49.91,49.93,8011.0,40.528,40.5442,40.528,40.5442,8011.0
2015-06-09 14:20:00,49.93,49.93,49.91,49.93,4627.0,40.5442,40.5442,40.528,40.5442,4627.0
2015-06-09 14:25:00,49.94,49.96,49.93,49.94,7013.0,40.5523,40.5686,40.5442,40.5523,7013.0
2015-06-09 14:30:00,49.95,49.97,49.95,49.96,5425.0,40.5604,40.5767,40.5604,40.5686,5425.0
2015-06-09 14:35:00,49.96,49.99,49.96,49.99,12637.0,40.5686,40.5929,40.5686,40.5929,12637.0
2015-06-09 14:40:00,49.99,50.0,49.98,49.98,6732.0,40.5929,40.601,40.5848,40.5848,6732.0
2015-06-09 14:45:00,49.98,49.99,49.97,49.97,2445.0,40.5848,40.5929,40.5767,40.5767,2445.0
2015-06-09 14:50:00,49.97,49.98,49.92,49.93,8998.0,40.5767,40.5848,40.5361,40.5442,8998.0
2015-06-09 14:55:00,49.92,49.94,49.91,49.94,51231.0,40.5361,40.5523,40.528,40.5523,51231.0
2015-06-09 15:00:00,49.93,49.94,49.92,49.92,28644.0,40.5442,40.5523,40.5361,40.5361,28644.0
2015-06-09 15:05:00,49.92,49.92,49.9,49.91,22030.0,40.5361,40.5361,40.5198,40.528,22030.0
2015-06-09 15:10:00,49.9,49.92,49.88,49.91,11031.0,40.5198,40.5361,40.5036,40.528,11031.0
2015-06-09 15:15:00,49.91,49.94,49.91,49.93,12911.0,40.528,40.5523,40.528,40.5442,12911.0
2015-06-09 15:20:00,49.93,49.93,49.89,49.91,16621.0,40.5442,40.5442,40.5117,40.528,16621.0
2015-06-09 15:25:00,49.91,49.91,49.87,49.89,82502.0,40.528,40.528,40.4955,40.5117,82502.0
2015-06-09 15:30:00,49.9,49.91,49.86,49.87,53412.0,40.5198,40.528,40.4874,40.4955,53412.0
2015-06-09 15:35:00,49.87,49.9,49.87,49.89,22755.0,40.4955,40.5198,40.4955,40.5117,22755.0
2015-06-09 15:40:00,49.89,49.89,49.86,49.88,39120.0,40.5117,40.5117,40.4874,40.5036,39120.0
2015-06-09 15:45:00,49.87,49.91,49.86,49.91,34341.0,40.4955,40.528,40.4874,40.528,34341.0
2015-06-09 15:50:00,49.91,49.93,49.91,49.91,64831.0,40.528,40.5442,40.528,40.528,64831.0
2015-06-09 15:55:00,49.91,49.92,49.87,49.87,159169.0,40.528,40.5361,40.4955,40.4955,159169.0
2015-06-10 09:30:00,50.12,50.24,50.12,50.19,142854.0,40.6985,40.7959,40.6985,40.7553,142854.0
2015-06-10 09:35:00,50.19,50.27,50.19,50.26,149408.0,40.7553,40.8203,40.7553,40.8122,149408.0
2015-06-10 09:40:00,50.27,50.29,50.25,50.26,76499.0,40.8203,40.8365,40.804,40.8122,76499.0
2015-06-10 09:45:00,50.25,50.28,50.24,50.25,24300.0,40.804,40.8284,40.7959,40.804,24300.0
2015-06-10 09:50:00,50.25,50.31,50.25,50.29,21007.0,40.804,40.8528,40.804,40.8365,21007.0
2015-06-10 09:55:00,50.28,50.31,50.23,50.26,128971.0,40.8284,40.8528,40.7878,40.8122,128971.0
2015-06-10 10:00:00,50.26,50.29,50.25,50.26,30487.0,40.8122,40.8365,40.804,40.8122,30487.0
2015-06-10 10:05:00,50.26,50.33,50.25,50.29,61487.0,40.8122,40.869,40.804,40.8365,61487.0
2015-06-10 10:10:00,50.29,50.3,50.24,50.27,46984.0,40.8365,40.8446,40.7959,40.8203,46984.0
2015-06-10 10:15:00,50.28,50.31,50.28,50.3,16100.0,40.8284,40.8528,40.8284,40.8446,16100.0
2015-06-10 10:20:00,50.3,50.32,50.3,50.3,7097.0,40.8446,40.8609,40.8446,40.8446,7097.0
2015-06-10 10:25:00,50.31,50.33,50.31,50.32,3887.0,40.8528,40.869,40.8528,40.8609,3887.0
2015-06-10 10:30:00,50.32,50.38,50.32,50.37,39059.0,40.8609,40.9096,40.8609,40.9015,39059.0
2015-06-10 10:35:00,50.38,50.38,50.31,50.31,12845.0,40.9096,40.9096,40.8528,40.8528,12845.0
2015-06-10 10:40:00,50.3,50.33,50.3,50.32,10596.0,40.8446,40.869,40.8446,40.8609,10596.0
2015-06-10 10:45:00,50.31,50.32,50.31,50.31,7139.0,40.8528,40.8609,40.8528,40.8528,7139.0
2015-06-10 10:50:00,50.3,50.32,50.28,50.32,7600.0,40.8446,40.8609,40.8284,40.8609,7600.0
2015-06-10 10:55:00,50.32,50.34,50.3,50.34,22988.0,40.8609,40.8771,40.8446,40.8771,22988.0
2015-06-10 11:00:00,50.35,50.37,50.35,50.36,8684.0,40.8853,40.9015,40.8853,40.8934,8684.0
2015-06-10 11:05:00,50.35,50.38,50.35,50.38,14158.0,40.8853,40.9096,40.8853,40.9096,14158.0
2015-06-10 11:10:00,50.37,50.54,50.36,50.49,101196.0,40.9015,41.0395,40.8934,40.9989,101196.0
2015-06-10 11:15:00,50.49,50.56,50.49,50.49,59304.0,40.9989,41.0558,40.9989,40.9989,59304.0
2015-06-10 11:20:00,50.48,50.49,50.44,50.47,18850.0,40.9908,40.9989,40.9583,40.9827,18850.0
2015-06-10 11:25:00,50.47,50.48,50.43,50.46,7643.0,40.9827,40.9908,40.9502,40.9746,7643.0
2015-06-10 11:30:00,50.47,50.49,50.44,50.46,27008.0,40.9827,40.9989,40.9583,40.9746,27008.0
2015-06-10 11:35:00,50.46,50.48,50.42,50.43,26962.0,40.9746,40.9908,40.9421,40.9502,26962.0
2015-06-10 11:40:00,50.43,50.44,50.41,50.42,24558.0,40.9502,40.9583,40.934,40.9421,24558.0
2015-06-10 11:45:00,50.42,50.43,50.41,50.41,6516.0,40.9421,40.9502,40.934,40.934,6516.0
2015-06-10 11:50:00,50.41,50.44,50.41,50.44,25763.0,40.934,40.9583,40.934,40.9583,25763.0
2015-06-10 11:55:00,50.44,50.45,50.43,50.43,4118.0,40.9583,40.9665,40.9502,40.9502,4118.0
2015-06-10 12:00:00,50.43,50.45,50.42,50.45,11535.0,40.9502,40.9665,40.9421,40.9665,11535.0
2015-06-10 12:05:00,50.45,50.47,50.4,50.41,13719.0,40.9665,40.9827,40.9259,40.934,13719.0
2015-06-10 12:10:00,50.4,50.42,50.4,50.41,4189.0,40.9259,40.9421,40.9259,40.934,4189.0
2015-06-10 12:15:00,50.41,50.41,50.38,50.38,14206.0,40.934,40.934,40.9096,40.9096,14206.0
2015-06-10 12:20:00,50.39,50.41,50.39,50.4,6915.0,40.9177,40.934,40.9177,40.9259,6915.0
2015-06-10 12:25:00,50.4,50.43,50.39,50.41,14358.0,40.9259,40.9502,40.9177,40.934,14358.0
2015-06-10 12:30:00,50.41,50.45,50.41,50.45,4148.0,40.934,40.9665,40.934,40.9665,4148.0
2015-06-10 12:35:00,50.44,50.46,50.42,50.42,9973.0,40.9583,40.9746,40.9421,40.9421,9973.0
2015-06-10 12:40:00,50.42,50.43,50.42,50.42,5338.0,40.9421,40.9502,40.9421,40.9421,5338.0
2015-06-10 12:45:00,50.43,50.43,50.42,50.42,7612.0,40.9502,40.9502,40.9421,40.9421,7612.0
2015-06-10 12:50:00,50.42,50.44,50.42,50.44,7666.0,40.9421,40.9583,40.9421,40.9583,7666.0
2015-06-10 12:55:00,50.44,50.44,50.42,50.43,11511.0,40.9583,40.9583,40.9421,40.9502,11511.0
2015-06-10 13:00:00,50.44,50.45,50.43,50.44,16661.0,40.9583,40.9665,40.9502,40.9583,16661.0
2015-06-10 13:05:00,50.44,50.45,50.41,50.43,47665.0,40.9583,40.9665,40.934,40.9502,47665.0
2015-06-10 13:10:00,50.44,50.44,50.4,50.4,48834.0,40.9583,40.9583,40.9259,40.9259,48834.0
2015-06-10 13:15:00,50.41,50.42,50.38,50.38,40464.0,40.934,40.9421,40.9096,40.9096,40464.0
2015-06-10 13:20:00,50.38,50.39,50.38,50.39,14157.0,40.9096,40.9177,40.9096,40.9177,14157.0
2015-06-10 13:25:00,50.4,50.41,50.39,50.41,19511.0,40.9259,40.934,40.9177,40.934,19511.0
2015-06-10 13:30:00,50.4,50.41,50.37,50.39,10519.0,40.9259,40.934,40.9015,40.9177,10519.0
2015-06-10 13:35:00,50.4,50.43,50.39,50.41,7025.0,40.9259,40.9502,40.9177,40.934,7025.0
2015-06-10 13:40:00,50.4,50.41,50.4,50.4,6084.0,40.9259,40.934,40.9259,40.9259,6084.0
2015-06-10 13:45:00,50.39,50.4,50.39,50.4,7182.0,40.9177,40.9259,40.9177,40.9259,7182.0
2015-06-10 13:50:00,50.39,50.42,50.39,50.42,4707.0,40.9177,40.9421,40.9177,40.9421,4707.0
2015-06-10 13:55:00,50.42,50.42,50.4,50.42,4027.0,40.9421,40.9421,40.9259,40.9421,4027.0
2015-06-10 14:00:00,50.41,50.46,50.41,50.45,53232.0,40.934,40.9746,40.934,40.9665,53232.0
2015-06-10 14:05:00,50.45,50.46,50.42,50.43,12702.0,40.9665,40.9746,40.9421,40.9502,12702.0
2015-06-10 14:10:00,50.43,50.44,50.41,50.43,11351.0,40.9502,40.9583,40.934,40.9502,11351.0
2015-06-10 14:15:00,50.43,50.44,50.42,50.44,18373.0,40.9502,40.9583,40.9421,40.9583,18373.0
2015-06-10 14:20:00,50.44,50.46,50.44,50.46,23620.0,40.9583,40.9746,40.9583,40.9746,23620.0
2015-06-10 14:25:00,50.46,50.47,50.45,50.45,19391.0,40.9746,40.9827,40.9665,40.9665,19391.0
2015-06-10 14:30:00,50.45,50.47,50.44,50.45,7155.0,40.9665,40.9827,40.9583,40.9665,7155.0
2015-06-10 14:35:00,50.45,50.46,50.45,50.45,3151.0,40.9665,40.9746,40.9665,40.9665,3151.0
2015-06-10 14:40:00,50.44,50.45,50.43,50.45,4287.0,40.9583,40.9665,40.9502,40.9665,4287.0
2015-06-10 14:45:00,50.46,50.46,50.44,50.44,14628.0,40.9746,40.9746,40.9583,40.9583,14628.0
2015-06-10 14:50:00,50.44,50.45,50.44,50.45,1900.0,40.9583,40.9665,40.9583,40.9665,1900.0
2015-06-10 14:55:00,50.45,50.48,50.44,50.47,36739.0,40.9665,40.9908,40.9583,40.9827,36739.0
2015-06-10 15:00:00,50.48,50.48,50.46,50.47,7252.0,40.9908,40.9908,40.9746,40.9827,7252.0
2015-06-10 15:05:00,50.46,50.47,50.45,50.46,26875.0,40.9746,40.9827,40.9665,40.9746,26875.0
2015-06-10 15:10:00,50.45,50.46,50.45,50.45,5196.0,40.9665,40.9746,40.9665,40.9665,5196.0
2015-06-10 15:15:00,50.45,50.47,50.44,50.46,28769.0,40.9665,40.9827,40.9583,40.9746,28769.0
2015-06-10 15:20:00,50.46,50.47,50.44,50.45,37963.0,40.9746,40.9827,40.9583,40.9665,37963.0
2015-06-10 15:25:00,50.45,50.46,50.44,50.46,21475.0,40.9665,40.9746,40.9583,40.9746,21475.0
2015-06-10 15:30:00,50.46,50.46,50.42,50.45,125541.0,40.9746,40.9746,40.9421,40.9665,125541.0
2015-06-10 15:35:00,50.45,50.45,50.41,50.42,69750.0,40.9665,40.9665,40.934,40.9421,69750.0
2015-06-10 15:40:00,50.42,50.42,50.4,50.41,80955.0,40.9421,40.9421,40.9259,40.934,80955.0
2015-06-10 15:45:00,50.41,50.45,50.41,50.43,112319.0,40.934,40.9665,40.934,40.9502,112319.0
2015-06-10 15:50:00,50.43,50.44,50.41,50.41,103556.0,40.9502,40.9583,40.934,40.934,103556.0
2015-06-10 15:55:00,50.41,50.42,50.38,50.39,284193.0,40.934,40.9421,40.9096,40.9177,284193.0
2015-06-11 09:30:00,50.43,50.5,50.36,50.46,108988.0,40.9502,41.0071,40.8934,40.9746,108988.0
2015-06-11 09:35:00,50.48,50.51,50.45,50.49,76056.0,40.9908,41.0152,40.9665,40.9989,76056.0
2015-06-11 09:40:00,50.49,50.5,50.46,50.49,73679.0,40.9989,41.0071,40.9746,40.9989,73679.0
2015-06-11 09:45:00,50.49,50.49,50.44,50.48,28698.0,40.9989,40.9989,40.9583,40.9908,28698.0
2015-06-11 09:50:00,50.49,50.58,50.48,50.54,38733.0,40.9989,41.072,40.9908,41.0395,38733.0
2015-06-11 09:55:00,50.54,50.57,50.51,50.52,72555.0,41.0395,41.0639,41.0152,41.0233,72555.0
2015-06-11 10:00:00,50.53,50.57,50.53,50.56,10876.0,41.0314,41.0639,41.0314,41.0558,10876.0
2015-06-11 10:05:00,50.56,50.6,50.56,50.57,35887.0,41.0558,41.0883,41.0558,41.0639,35887.0
2015-06-11 10:10:00,50.58,50.58,50.57,50.57,7340.0,41.072,41.072,41.0639,41.0639,7340.0
2015-06-11 10:15:00,50.58,50.59,50.57,50.59,5887.0,41.072,41.0801,41.0639,41.0801,5887.0
2015-06-11 10:20:00,50.59,50.59,50.55,50.55,7000.0,41.0801,41.0801,41.0477,41.0477,7000.0
2015-06-11 10:25:00,50.54,50.59,50.54,50.59,7237.0,41.0395,41.0801,41.0395,41.0801,7237.0
2015-06-11 10:30:00,50.6,50.6,50.5,50.53,51277.0,41.0883,41.0883,41.0071,41.0314,51277.0
2015-06-11 10:35:00,50.53,50.53,50.47,50.5,32831.0,41.0314,41.0314,40.9827,41.0071,32831.0
2015-06-11 10:40:00,50.49,50.55,50.49,50.54,11438.0,40.9989,41.0477,40.9989,41.0395,11438.0
2015-06-11 10:45:00,50.53,50.55,50.53,50.53,10633.0,41.0314,41.0477,41.0314,41.0314,10633.0
2015-06-11 10:50:00,50.52,50.53,50.48,50.49,11132.0,41.0233,41.0314,40.9908,40.9989,11132.0
2015-06-11 10:55:00,50.49,50.5,50.47,50.48,15151.0,40.9989,41.0071,40.9827,40.9908,15151.0
2015-06-11 11:00:00,50.47,50.52,50.45,50.5,26367.0,40.9827,41.0233,40.9665,41.0071,26367.0
2015-06-11 11:05:00,50.5,50.54,50.49,50.53,22384.0,41.0071,41.0395,40.9989,41.0314,22384.0
2015-06-11 11:10:00,50.54,50.56,50.54,50.54,11855.0,41.0395,41.0558,41.0395,41.0395,11855.0
2015-06-11 11:15:00,50.53,50.56,50.51,50.52,13795.0,41.0314,41.0558,41.0152,41.0233,13795.0
2015-06-11 11:20:00,50.51,50.53,50.49,50.51,10373.0,41.0152,41.0314,40.9989,41.0152,10373.0
2015-06-11 11:25:00,50.52,50.52,50.47,50.49,22872.0,41.0233,41.0233,40.9827,40.9989,22872.0
2015-06-11 11:30:00,50.49,50.51,50.47,50.5,8262.0,40.9989,41.0152,40.9827,41.0071,8262.0
2015-06-11 11:35:00,50.5,50.52,50.49,50.52,7694.0,41.0071,41.0233,40.9989,41.0233,7694.0
2015-06-11 11:40:00,50.51,50.52,50.5,50.51,11339.0,41.0152,41.0233,41.0071,41.0152,11339.0
2015-06-11 11:45:00,50.51,50.53,50.5,50.51,15545.0,41.0152,41.0314,41.0071,41.0152,15545.0
2015-06-11 11:50:00,50.51,50.53,50.51,50.53,9115.0,41.0152,41.0314,41.0152,41.0314,9115.0
2015-06-11 11:55:00,50.52,50.54,50.5,50.51,4945.0,41.0233,41.0395,41.0071,41.0152,4945.0
2015-06-11 12:00:00,50.51,50.53,50.5,50.53,3785.0,41.0152,41.0314,41.0071,41.0314,3785.0
2015-06-11 12:05:00,50.53,50.53,50.5,50.5,10355.0,41.0314,41.0314,41.0071,41.0071,10355.0
2015-06-11 12:10:00,50.5,50.52,50.5,50.52,2400.0,41.0071,41.0233,41.0071,41.0233,2400.0
2015-06-11 12:15:00,50.52,50.52,50.51,50.52,13100.0,41.0233,41.0233,41.0152,41.0233,13100.0
2015-06-11 12:20:00,50.52,50.53,50.51,50.52,4219.0,41.0233,41.0314,41.0152,41.0233,4219.0
2015-06-11 12:25:00,50.52,50.53,50.52,50.53,8810.0,41.0233,41.0314,41.0233,41.0314,8810.0
2015-06-11 12:30:00,50.54,50.56,50.53,50.55,12951.0,41.0395,41.0558,41.0314,41.0477,12951.0
2015-06-11 12:35:00,50.55,50.55,50.53,50.54,5038.0,41.0477,41.0477,41.0314,41.0395,5038.0
2015-06-11 12:40:00,50.54,50.55,50.54,50.55,10777.0,41.0395,41.0477,41.0395,41.0477,10777.0
2015-06-11 12:45:00,50.55,50.56,50.54,50.54,8250.0,41.0477,41.0558,41.0395,41.0395,8250.0
2015-06-11 12:50:00,50.54,50.55,50.52,50.54,9879.0,41.0395,41.0477,41.0233,41.0395,9879.0
2015-06-11 12:55:00,50.55,50.57,50.55,50.57,4352.0,41.0477,41.0639,41.0477,41.0639,4352.0
2015-06-11 13:00:00,50.57,50.57,50.52,50.53,6363.0,41.0639,41.0639,41.0233,41.0314,6363.0
2015-06-11 13:05:00,50.53,50.54,50.52,50.54,8800.0,41.0314,41.0395,41.0233,41.0395,8800.0
2015-06-11 13:10:00,50.54,50.54,50.52,50.52,2900.0,41.0395,41.0395,41.0233,41.0233,2900.0
2015-06-11 13:15:00,50.53,50.54,50.53,50.54,6500.0,41.0314,41.0395,41.0314,41.0395,6500.0
2015-06-11 13:20:00,50.55,50.56,50.55,50.55,5502.0,41.0477,41.0558,41.0477,41.0477,5502.0
2015-06-11 13:25:00,50.54,50.55,50.53,50.53,15866.0,41.0395,41.0477,41.0314,41.0314,15866.0
2015-06-11 13:30:00,50.53,50.53,50.51,50.52,5367.0,41.0314,41.0314,41.0152,41.0233,5367.0
2015-06-11 13:35:00,50.52,50.53,50.51,50.51,4970.0,41.0233,41.0314,41.0152,41.0152,4970.0
2015-06-11 13:40:00,50.52,50.53,50.51,50.53,9049.0,41.0233,41.0314,41.0152,41.0314,9049.0
2015-06-11 13:45:00,50.54,50.57,50.54,50.55,10625.0,41.0395,41.0639,41.0395,41.0477,10625.0
2015-06-11 13:50:00,50.55,50.56,50.54,50.54,2674.0,41.0477,41.0558,41.0395,41.0395,2674.0
2015-06-11 13:55:00,50.53,50.54,50.52,50.53,21677.0,41.0314,41.0395,41.0233,41.0314,21677.0
2015-06-11 14:00:00,50.53,50.53,50.53,50.53,6598.0,41.0314,41.0314,41.0314,41.0314,6598.0
2015-06-11 14:05:00,50.54,50.54,50.53,50.54,2397.0,41.0395,41.0395,41.0314,41.0395,2397.0
2015-06-11 14:10:00,50.54,50.56,50.53,50.54,9450.0,41.0395,41.0558,41.0314,41.0395,9450.0
2015-06-11 14:15:00,50.54,50.55,50.52,50.52,19458.0,41.0395,41.0477,41.0233,41.0233,19458.0
2015-06-11 14:20:00,50.52,50.53,50.52,50.53,3069.0,41.0233,41.0314,41.0233,41.0314,3069.0
2015-06-11 14:25:00,50.53,50.53,50.51,50.52,6912.0,41.0314,41.0314,41.0152,41.0233,6912.0
2015-06-11 14:30:00,50.52,50.53,50.51,50.52,3200.0,41.0233,41.0314,41.0152,41.0233,3200.0
2015-06-11 14:35:00,50.52,50.54,50.52,50.54,8009.0,41.0233,41.0395,41.0233,41.0395,8009.0
2015-06-11 14:40:00,50.53,50.56,50.53,50.55,12386.0,41.0314,41.0558,41.0314,41.0477,12386.0
2015-06-11 14:45:00,50.55,50.56,50.54,50.54,3757.0,41.0477,41.0558,41.0395,41.0395,3757.0
2015-06-11 14:50:00,50.54,50.55,50.52,50.53,31592.0,41.0395,41.0477,41.0233,41.0314,31592.0
2015-06-11 14:55:00,50.53,50.54,50.52,50.53,18301.0,41.0314,41.0395,41.0233,41.0314,18301.0
2015-06-11 15:00:00,50.53,50.54,50.52,50.54,11674.0,41.0314,41.0395,41.0233,41.0395,11674.0
2015-06-11 15:05:00,50.53,50.55,50.53,50.54,22412.0,41.0314,41.0477,41.0314,41.0395,22412.0
2015-06-11 15:10:00,50.53,50.54,50.53,50.54,4655.0,41.0314,41.0395,41.0314,41.0395,4655.0
2015-06-11 15:15:00,50.55,50.55,50.53,50.53,16436.0,41.0477,41.0477,41.0314,41.0314,16436.0
2015-06-11 15:20:00,50.54,50.55,50.53,50.54,9892.0,41.0395,41.0477,41.0314,41.0395,9892.0
2015-06-11 15:25:00,50.54,50.54,50.52,50.53,18882.0,41.0395,41.0395,41.0233,41.0314,18882.0
2015-06-11 15:30:00,50.53,50.54,50.5,50.5,8230.0,41.0314,41.0395,41.0071,41.0071,8230.0
2015-06-11 15:35:00,50.51,50.52,50.49,50.51,59914.0,41.0152,41.0233,40.9989,41.0152,59914.0
2015-06-11 15:40:00,50.51,50.51,50.48,50.49,33918.0,41.0152,41.0152,40.9908,40.9989,33918.0
2015-06-11 15:45:00,50.48,50.5,50.47,50.48,32770.0,40.9908,41.0071,40.9827,40.9908,32770.0
2015-06-11 15:50:00,50.48,50.48,50.46,50.47,118209.0,40.9908,40.9908,40.9746,40.9827,118209.0
2015-06-11 15:55:00,50.47,50.51,50.46,50.51,295479.0,40.9827,41.0152,40.9746,41.0152,295479.0
2015-06-12 09:30:00,50.42,50.44,50.3,50.37,50617.0,40.9421,40.9583,40.8446,40.9015,50617.0
2015-06-12 09:35:00,50.38,50.4,50.25,50.25,131711.0,40.9096,40.9259,40.804,40.804,131711.0
2015-06-12 09:40:00,50.24,50.26,50.21,50.24,103387.0,40.7959,40.8122,40.7716,40.7959,103387.0
2015-06-12 09:45:00,50.24,50.29,50.23,50.28,23704.0,40.7959,40.8365,40.7878,40.8284,23704.0
2015-06-12 09:50:00,50.27,50.28,50.23,50.25,42658.0,40.8203,40.8284,40.7878,40.804,42658.0
2015-06-12 09:55:00,50.25,50.27,50.23,50.25,34726.0,40.804,40.8203,40.7878,40.804,34726.0
2015-06-12 10:00:00,50.26,50.34,50.23,50.33,52919.0,40.8122,40.8771,40.7878,40.869,52919.0
2015-06-12 10:05:00,50.35,50.37,50.3,50.34,19629.0,40.8853,40.9015,40.8446,40.8771,19629.0
2015-06-12 10:10:00,50.34,50.34,50.28,50.28,18970.0,40.8771,40.8771,40.8284,40.8284,18970.0
2015-06-12 10:15:00,50.28,50.3,50.24,50.26,27015.0,40.8284,40.8446,40.7959,40.8122,27015.0
2015-06-12 10:20:00,50.25,50.27,50.22,50.26,8448.0,40.804,40.8203,40.7797,40.8122,8448.0
2015-06-12 10:25:00,50.25,50.27,50.23,50.23,8272.0,40.804,40.8203,40.7878,40.7878,8272.0
2015-06-12 10:30:00,50.23,50.23,50.17,50.17,57895.0,40.7878,40.7878,40.7391,40.7391,57895.0
2015-06-12 10:35:00,50.17,50.18,50.13,50.18,56972.0,40.7391,40.7472,40.7066,40.7472,56972.0
2015-06-12 10:40:00,50.18,50.18,50.15,50.17,17800.0,40.7472,40.7472,40.7228,40.7391,17800.0
2015-06-12 10:45:00,50.18,50.19,50.15,50.16,16923.0,40.7472,40.7553,40.7228,40.731,16923.0
2015-06-12 10:50:00,50.17,50.19,50.16,50.18,10312.0,40.7391,40.7553,40.731,40.7472,10312.0
2015-06-12 10:55:00,50.17,50.17,50.12,50.13,11830.0,40.7391,40.7391,40.6985,40.7066,11830.0
2015-06-12 11:00:00,50.12,50.14,50.11,50.14,19910.0,40.6985,40.7147,40.6904,40.7147,19910.0
2015-06-12 11:05:00,50.14,50.17,50.14,50.15,11943.0,40.7147,40.7391,40.7147,40.7228,11943.0
2015-06-12 11:10:00,50.16,50.26,50.15,50.24,106030.0,40.731,40.8122,40.7228,40.7959,106030.0
2015-06-12 11:15:00,50.25,50.26,50.22,50.25,34526.0,40.804,40.8122,40.7797,40.804,34526.0
2015-06-12 11:20:00,50.25,50.27,50.24,50.25,14749.0,40.804,40.8203,40.7959,40.804,14749.0
2015-06-12 11:25:00,50.25,50.32,50.24,50.29,20937.0,40.804,40.8609,40.7959,40.8365,20937.0
2015-06-12 11:30:00,50.29,50.3,50.25,50.27,10630.0,40.8365,40.8446,40.804,40.8203,10630.0
2015-06-12 11:35:00,50.26,50.27,50.25,50.26,12561.0,40.8122,40.8203,40.804,40.8122,12561.0
2015-06-12 11:40:00,50.26,50.27,50.22,50.22,14759.0,40.8122,40.8203,40.7797,40.7797,14759.0
2015-06-12 11:45:00,50.22,50.23,50.18,50.18,21326.0,40.7797,40.7878,40.7472,40.7472,21326.0
2015-06-12 11:50:00,50.2,50.23,50.19,50.23,17510.0,40.7634,40.7878,40.7553,40.7878,17510.0
2015-06-12 11:55:00,50.23,50.23,50.18,50.19,24650.0,40.7878,40.7878,40.7472,40.7553,24650.0
2015-06-12 12:00:00,50.19,50.22,50.18,50.19,16634.0,40.7553,40.7797,40.7472,40.7553,16634.0
2015-06-12 12:05:00,50.2,50.22,50.19,50.19,24586.0,40.7634,40.7797,40.7553,40.7553,24586.0
2015-06-12 12:10:00,50.19,50.2,50.17,50.18,19550.0,40.7553,40.7634,40.7391,40.7472,19550.0
2015-06-12 12:15:00,50.18,50.19,50.17,50.19,9499.0,40.7472,40.7553,40.7391,40.7553,9499.0
2015-06-12 12:20:00,50.2,50.21,50.18,50.21,7200.0,40.7634,40.7716,40.7472,40.7716,7200.0
2015-06-12 12:25:00,50.21,50.22,50.18,50.19,3781.0,40.7716,40.7797,40.7472,40.7553,3781.0
2015-06-12 12:30:00,50.19,50.2,50.16,50.17,5785.0,40.7553,40.7634,40.731,40.7391,5785.0
2015-06-12 12:35:00,50.18,50.2,50.16,50.17,7277.0,40.7472,40.7634,40.731,40.7391,7277.0
2015-06-12 12:40:00,50.18,50.18,50.13,50.15,10257.0,40.7472,40.7472,40.7066,40.7228,10257.0
2015-06-12 12:45:00,50.16,50.18,50.16,50.16,4155.0,40.731,40.7472,40.731,40.731,4155.0
2015-06-12 12:50:00,50.17,50.18,50.13,50.15,11913.0,40.7391,40.7472,40.7066,40.7228,11913.0
2015-06-12 12:55:00,50.15,50.17,50.14,50.15,2555.0,40.7228,40.7391,40.7147,40.7228,2555.0
2015-06-12 13:00:00,50.15,50.16,50.14,50.15,13400.0,40.7228,40.731,40.7147,40.7228,13400.0
2015-06-12 13:05:00,50.15,50.17,50.13,50.16,12768.0,40.7228,40.7391,40.7066,40.731,12768.0
2015-06-12 13:10:00,50.16,50.17,50.16,50.16,1800.0,40.731,40.7391,40.731,40.731,1800.0
2015-06-12 13:15:00,50.16,50.18,50.16,50.17,5520.0,40.731,40.7472,40.731,40.7391,5520.0
2015-06-12 13:20:00,50.17,50.19,50.17,50.17,13998.0,40.7391,40.7553,40.7391,40.7391,13998.0
2015-06-12 13:25:00,50.17,50.19,50.17,50.19,62586.0,40.7391,40.7553,40.7391,40.7553,62586.0
2015-06-12 13:30:00,50.2,50.22,50.19,50.21,6450.0,40.7634,40.7797,40.7553,40.7716,6450.0
2015-06-12 13:35:00,50.22,50.23,50.21,50.23,10437.0,40.7797,40.7878,40.7716,40.7878,10437.0
2015-06-12 13:40:00,50.23,50.23,50.2,50.2,10655.0,40.7878,40.7878,40.7634,40.7634,10655.0
2015-06-12 13:45:00,50.19,50.21,50.19,50.19,9641.0,40.7553,40.7716,40.7553,40.7553,9641.0
2015-06-12 13:50:00,50.2,50.2,50.17,50.19,11300.0,40.7634,40.7634,40.7391,40.7553,11300.0
2015-06-12 13:55:00,50.19,50.2,50.19,50.2,2875.0,40.7553,40.7634,40.7553,40.7634,2875.0
2015-06-12 14:00:00,50.21,50.22,50.2,50.21,10278.0,40.7716,40.7797,40.7634,40.7716,10278.0
2015-06-12 14:05:00,50.2,50.21,50.19,50.19,10100.0,40.7634,40.7716,40.7553,40.7553,10100.0
2015-06-12 14:10:00,50.19,50.2,50.18,50.19,21488.0,40.7553,40.7634,40.7472,40.7553,21488.0
2015-06-12 14:15:00,50.19,50.19,50.17,50.18,2321.0,40.7553,40.7553,40.7391,40.7472,2321.0
2015-06-12 14:20:00,50.17,50.18,50.16,50.18,18624.0,40.7391,40.7472,40.731,40.7472,18624.0
2015-06-12 14:25:00,50.17,50.18,50.15,50.15,20892.0,40.7391,40.7472,40.7228,40.7228,20892.0
2015-06-12 14:30:00,50.16,50.16,50.11,50.11,18843.0,40.731,40.731,40.6904,40.6904,18843.0
2015-06-12 14:35:00,50.11,50.12,50.1,50.1,18507.0,40.6904,40.6985,40.6822,40.6822,18507.0
2015-06-12 14:40:00,50.11,50.13,50.11,50.13,4069.0,40.6904,40.7066,40.6904,40.7066,4069.0
2015-06-12 14:45:00,50.13,50.15,50.13,50.14,12512.0,40.7066,40.7228,40.7066,40.7147,12512.0
2015-06-12 14:50:00,50.14,50.15,50.14,50.14,13301.0,40.7147,40.7228,40.7147,40.7147,13301.0
2015-06-12 14:55:00,50.14,50.14,50.12,50.12,21100.0,40.7147,40.7147,40.6985,40.6985,21100.0
2015-06-12 15:00:00,50.12,50.14,50.12,50.14,16689.0,40.6985,40.7147,40.6985,40.7147,16689.0
2015-06-12 15:05:00,50.14,50.15,50.11,50.13,13888.0,40.7147,40.7228,40.6904,40.7066,13888.0
2015-06-12 15:10:00,50.13,50.15,50.12,50.13,21939.0,40.7066,40.7228,40.6985,40.7066,21939.0
2015-06-12 15:15:00,50.13,50.16,50.13,50.15,21568.0,40.7066,40.731,40.7066,40.7228,21568.0
2015-06-12 15:20:00,50.15,50.17,50.15,50.15,12632.0,40.7228,40.7391,40.7228,40.7228,12632.0
2015-06-12 15:25:00,50.16,50.19,50.15,50.19,24279.0,40.731,40.7553,40.7228,40.7553,24279.0
2015-06-12 15:30:00,50.19,50.21,50.19,50.19,38911.0,40.7553,40.7716,40.7553,40.7553,38911.0
2015-06-12 15:35:00,50.19,50.2,50.17,50.18,33946.0,40.7553,40.7634,40.7391,40.7472,33946.0
2015-06-12 15:40:00,50.17,50.19,50.16,50.18,76478.0,40.7391,40.7553,40.731,40.7472,76478.0
2015-06-12 15:45:00,50.19,50.2,50.17,50.18,109873.0,40.7553,40.7634,40.7391,40.7472,109873.0
2015-06-12 15:50:00,50.18,50.2,50.17,50.19,61943.0,40.7472,40.7634,40.7391,40.7553,61943.0
2015-06-12 15:55:00,50.2,50.23,50.18,50.2,290984.0,40.7634,40.7878,40.7472,40.7634,290984.0
2015-06-15 09:30:00,49.82,49.89,49.63,49.7,199076.0,40.4549,40.5117,40.3006,40.3574,199076.0
2015-06-15 09:35:00,49.69,49.8,49.67,49.73,91298.0,40.3493,40.4386,40.3331,40.3818,91298.0
2015-06-15 09:40:00,49.73,49.75,49.69,49.73,71193.0,40.3818,40.398,40.3493,40.3818,71193.0
2015-06-15 09:45:00,49.73,49.8,49.73,49.77,73405.0,40.3818,40.4386,40.3818,40.4143,73405.0
2015-06-15 09:50:00,49.77,49.77,49.72,49.76,40355.0,40.4143,40.4143,40.3737,40.4062,40355.0
2015-06-15 09:55:00,49.76,49.83,49.76,49.8,41297.0,40.4062,40.463,40.4062,40.4386,41297.0
2015-06-15 10:00:00,49.8,49.88,49.79,49.88,49997.0,40.4386,40.5036,40.4305,40.5036,49997.0
2015-06-15 10:05:00,49.88,49.89,49.85,49.86,34741.0,40.5036,40.5117,40.4792,40.4874,34741.0
2015-06-15 10:10:00,49.85,49.94,49.82,49.93,35789.0,40.4792,40.5523,40.4549,40.5442,35789.0
2015-06-15 10:15:00,49.93,49.93,49.89,49.89,21211.0,40.5442,40.5442,40.5117,40.5117,21211.0
2015-06-15 10:20:00,49.89,49.94,49.86,49.86,20494.0,40.5117,40.5523,40.4874,40.4874,20494.0
2015-06-15 10:25:00,49.87,49.94,49.86,49.94,28623.0,40.4955,40.5523,40.4874,40.5523,28623.0
2015-06-15 10:30:00,49.93,49.93,49.88,49.89,36835.0,40.5442,40.5442,40.5036,40.5117,36835.0
2015-06-15 10:35:00,49.89,49.93,49.88,49.92,19978.0,40.5117,40.5442,40.5036,40.5361,19978.0
2015-06-15 10:40:00,49.91,49.92,49.85,49.87,19288.0,40.528,40.5361,40.4792,40.4955,19288.0
2015-06-15 10:45:00,49.87,49.94,49.87,49.91,13378.0,40.4955,40.5523,40.4955,40.528,13378.0
2015-06-15 10:50:00,49.91,49.93,49.89,49.9,21397.0,40.528,40.5442,40.5117,40.5198,21397.0
2015-06-15 10:55:00,49.9,49.92,49.88,49.92,12351.0,40.5198,40.5361,40.5036,40.5361,12351.0
2015-06-15 11:00:00,49.92,50.02,49.92,49.97,88732.0,40.5361,40.6173,40.5361,40.5767,88732.0
2015-06-15 11:05:00,49.97,50.0,49.97,50.0,9443.0,40.5767,40.601,40.5767,40.601,9443.0
2015-06-15 11:10:00,50.01,50.08,50.01,50.04,31793.0,40.6092,40.666,40.6092,40.6335,31793.0
2015-06-15 11:15:00,50.05,50.05,50.01,50.01,6575.0,40.6416,40.6416,40.6092,40.6092,6575.0
2015-06-15 11:20:00,50.01,50.01,49.91,49.92,43030.0,40.6092,40.6092,40.528,40.5361,43030.0
2015-06-15 11:25:00,49.92,49.92,49.87,49.88,21476.0,40.5361,40.5361,40.4955,40.5036,21476.0
2015-06-15 11:30:00,49.88,49.91,49.88,49.9,31840.0,40.5036,40.528,40.5036,40.5198,31840.0
2015-06-15 11:35:00,49.89,49.92,49.89,49.91,35306.0,40.5117,40.5361,40.5117,40.528,35306.0
2015-06-15 11:40:00,49.91,49.96,49.91,49.93,21584.0,40.528,40.5686,40.528,40.5442,21584.0
2015-06-15 11:45:00,49.94,49.98,49.92,49.98,17441.0,40.5523,40.5848,40.5361,40.5848,17441.0
2015-06-15 11:50:00,49.97,49.98,49.95,49.95,9526.0,40.5767,40.5848,40.5604,40.5604,9526.0
2015-06-15 11:55:00,49.95,49.96,49.89,49.9,49398.0,40.5604,40.5686,40.5117,40.5198,49398.0
2015-06-15 12:00:00,49.9,49.93,49.89,49.92,64094.0,40.5198,40.5442,40.5117,40.5361,64094.0
2015-06-15 12:05:00,49.92,49.94,49.92,49.93,35412.0,40.5361,40.5523,40.5361,40.5442,35412.0
2015-06-15 12:10:00,49.93,49.95,49.91,49.94,19966.0,40.5442,40.5604,40.528,40.5523,19966.0
2015-06-15 12:15:00,49.95,49.95,49.92,49.94,30800.0,40.5604,40.5604,40.5361,40.5523,30800.0
2015-06-15 12:20:00,49.94,49.95,49.91,49.93,15038.0,40.5523,40.5604,40.528,40.5442,15038.0
2015-06-15 12:25:00,49.92,49.93,49.88,49.9,31856.0,40.5361,40.5442,40.5036,40.5198,31856.0
2015-06-15 12:30:00,49.9,49.92,49.9,49.91,6188.0,40.5198,40.5361,40.5198,40.528,6188.0
2015-06-15 12:35:00,49.91,49.91,49.88,49.9,15019.0,40.528,40.528,40.5036,40.5198,15019.0
2015-06-15 12:40:00,49.9,49.94,49.89,49.93,12119.0,40.5198,40.5523,40.5117,40.5442,12119.0
2015-06-15 12:45:00,49.92,49.97,49.92,49.97,12373.0,40.5361,40.5767,40.5361,40.5767,12373.0
2015-06-15 12:50:00,49.97,49.97,49.95,49.95,7600.0,40.5767,40.5767,40.5604,40.5604,7600.0
2015-06-15 12:55:00,49.96,49.97,49.94,49.95,21244.0,40.5686,40.5767,40.5523,40.5604,21244.0
2015-06-15 13:00:00,49.95,49.96,49.93,49.95,6251.0,40.5604,40.5686,40.5442,40.5604,6251.0
2015-06-15 13:05:00,49.95,49.96,49.92,49.94,6113.0,40.5604,40.5686,40.5361,40.5523,6113.0
2015-06-15 13:10:00,49.93,49.94,49.91,49.92,6368.0,40.5442,40.5523,40.528,40.5361,6368.0
2015-06-15 13:15:00,49.92,49.94,49.92,49.92,5633.0,40.5361,40.5523,40.5361,40.5361,5633.0
2015-06-15 13:20:00,49.92,49.93,49.9,49.91,12471.0,40.5361,40.5442,40.5198,40.528,12471.0
2015-06-15 13:25:00,49.9,49.91,49.88,49.89,14760.0,40.5198,40.528,40.5036,40.5117,14760.0
2015-06-15 13:30:00,49.9,49.91,49.88,49.9,8968.0,40.5198,40.528,40.5036,40.5198,8968.0
2015-06-15 13:35:00,49.91,49.91,49.88,49.88,12082.0,40.528,40.528,40.5036,40.5036,12082.0
2015-06-15 13:40:00,49.87,49.87,49.81,49.82,13139.0,40.4955,40.4955,40.4468,40.4549,13139.0
2015-06-15 13:45:00,49.82,49.83,49.81,49.82,7827.0,40.4549,40.463,40.4468,40.4549,7827.0
2015-06-15 13:50:00,49.83,49.96,49.81,49.86,288093.0,40.463,40.5686,40.4468,40.4874,288093.0
2015-06-15 13:55:00,49.87,49.88,49.84,49.87,32674.0,40.4955,40.5036,40.4711,40.4955,32674.0
2015-06-15 14:00:00,49.86,49.89,49.86,49.88,22796.0,40.4874,40.5117,40.4874,40.5036,22796.0
2015-06-15 14:05:00,49.88,49.89,49.84,49.85,17090.0,40.5036,40.5117,40.4711,40.4792,17090.0
2015-06-15 14:10:00,49.85,49.91,49.85,49.9,27990.0,40.4792,40.528,40.4792,40.5198,27990.0
2015-06-15 14:15:00,49.9,49.93,49.89,49.91,18762.0,40.5198,40.5442,40.5117,40.528,18762.0
2015-06-15 14:20:00,49.91,49.91,49.89,49.9,30623.0,40.528,40.528,40.5117,40.5198,30623.0
2015-06-15 14:25:00,49.9,49.91,49.89,49.9,12385.0,40.5198,40.528,40.5117,40.5198,12385.0
2015-06-15 14:30:00,49.9,49.91,49.88,49.88,9970.0,40.5198,40.528,40.5036,40.5036,9970.0
2015-06-15 14:35:00,49.88,49.91,49.88,49.89,11865.0,40.5036,40.528,40.5036,40.5117,11865.0
2015-06-15 14:40:00,49.89,49.91,49.88,49.9,34398.0,40.5117,40.528,40.5036,40.5198,34398.0
2015-06-15 14:45:00,49.89,49.91,49.89,49.9,19924.0,40.5117,40.528,40.5117,40.5198,19924.0
2015-06-15 14:50:00,49.9,49.9,49.84,49.85,28951.0,40.5198,40.5198,40.4711,40.4792,28951.0
2015-06-15 14:55:00,49.85,49.87,49.83,49.86,30590.0,40.4792,40.4955,40.463,40.4874,30590.0
2015-06-15 15:00:00,49.86,49.87,49.84,49.85,19738.0,40.4874,40.4955,40.4711,40.4792,19738.0
2015-06-15 15:05:00,49.84,49.87,49.83,49.85,52646.0,40.4711,40.4955,40.463,40.4792,52646.0
2015-06-15 15:10:00,49.85,49.86,49.82,49.86,44897.0,40.4792,40.4874,40.4549,40.4874,44897.0
2015-06-15 15:15:00,49.85,49.86,49.82,49.84,31560.0,40.4792,40.4874,40.4549,40.4711,31560.0
2015-06-15 15:20:00,49.84,49.87,49.83,49.85,49131.0,40.4711,40.4955,40.463,40.4792,49131.0
2015-06-15 15:25:00,49.85,49.88,49.83,49.88,122459.0,40.4792,40.5036,40.463,40.5036,122459.0
2015-06-15 15:30:00,49.88,49.88,49.86,49.88,59798.0,40.5036,40.5036,40.4874,40.5036,59798.0
2015-06-15 15:35:00,49.88,49.89,49.86,49.87,51429.0,40.5036,40.5117,40.4874,40.4955,51429.0
2015-06-15 15:40:00,49.88,49.92,49.87,49.9,94621.0,40.5036,40.5361,40.4955,40.5198,94621.0
2015-06-15 15:45:00,49.9,49.91,49.87,49.89,96793.0,40.5198,40.528,40.4955,40.5117,96793.0
2015-06-15 15:50:00,49.89,49.9,49.87,49.89,127756.0,40.5117,40.5198,40.4955,40.5117,127756.0
2015-06-15 15:55:00,49.89,49.89,49.86,49.88,283294.0,40.5117,40.5117,40.4874,40.5036,283294.0
2015-06-16 09:30:00,49.79,49.88,49.76,49.83,72175.0,40.4305,40.5036,40.4062,40.463,72175.0
2015-06-16 09:35:00,49.83,49.95,49.83,49.95,153577.0,40.463,40.5604,40.463,40.5604,153577.0
2015-06-16 09:40:00,49.96,49.96,49.91,49.94,72005.0,40.5686,40.5686,40.528,40.5523,72005.0
2015-06-16 09:45:00,49.95,49.98,49.94,49.94,34341.0,40.5604,40.5848,40.5523,40.5523,34341.0
2015-06-16 09:50:00,49.95,49.97,49.93,49.93,11177.0,40.5604,40.5767,40.5442,40.5442,11177.0
2015-06-16 09:55:00,49.94,49.97,49.93,49.95,24595.0,40.5523,40.5767,40.5442,40.5604,24595.0
2015-06-16 10:00:00,49.94,49.99,49.94,49.97,14743.0,40.5523,40.5929,40.5523,40.5767,14743.0
2015-06-16 10:05:00,49.96,49.99,49.94,49.95,39775.0,40.5686,40.5929,40.5523,40.5604,39775.0
2015-06-16 10:10:00,49.95,49.96,49.88,49.88,48816.0,40.5604,40.5686,40.5036,40.5036,48816.0
2015-06-16 10:15:00,49.88,49.93,49.88,49.91,21817.0,40.5036,40.5442,40.5036,40.528,21817.0
2015-06-16 10:20:00,49.91,49.97,49.91,49.97,13339.0,40.528,40.5767,40.528,40.5767,13339.0
2015-06-16 10:25:00,49.97,49.97,49.91,49.93,37253.0,40.5767,40.5767,40.528,40.5442,37253.0
2015-06-16 10:30:00,49.93,49.97,49.93,49.94,15881.0,40.5442,40.5767,40.5442,40.5523,15881.0
2015-06-16 10:35:00,49.94,49.96,49.92,49.93,16372.0,40.5523,40.5686,40.5361,40.5442,16372.0
2015-06-16 10:40:00,49.94,50.01,49.94,50.0,36306.0,40.5523,40.6092,40.5523,40.601,36306.0
2015-06-16 10:45:00,50.01,50.02,50.0,50.01,39325.0,40.6092,40.6173,40.601,40.6092,39325.0
2015-06-16 10:50:00,50.01,50.01,49.96,49.97,13668.0,40.6092,40.6092,40.5686,40.5767,13668.0
2015-06-16 10:55:00,49.97,49.97,49.93,49.97,18692.0,40.5767,40.5767,40.5442,40.5767,18692.0
2015-06-16 11:00:00,49.98,49.98,49.95,49.98,11222.0,40.5848,40.5848,40.5604,40.5848,11222.0
2015-06-16 11:05:00,49.98,50.01,49.98,50.0,8190.0,40.5848,40.6092,40.5848,40.601,8190.0
2015-06-16 11:10:00,50.0,50.08,50.0,50.08,26575.0,40.601,40.666,40.601,40.666,26575.0
2015-06-16 11:15:00,50.08,50.1,50.05,50.07,39817.0,40.666,40.6822,40.6416,40.6579,39817.0
2015-06-16 11:20:00,50.07,50.08,50.04,50.06,19708.0,40.6579,40.666,40.6335,40.6498,19708.0
2015-06-16 11:25:00,50.05,50.07,50.02,50.02,12125.0,40.6416,40.6579,40.6173,40.6173,12125.0
2015-06-16 11:30:00,50.02,50.04,50.01,50.03,13842.0,40.6173,40.6335,40.6092,40.6254,13842.0
2015-06-16 11:35:00,50.02,50.04,50.0,50.03,17151.0,40.6173,40.6335,40.601,40.6254,17151.0
2015-06-16 11:40:00,50.02,50.05,50.02,50.04,22759.0,40.6173,40.6416,40.6173,40.6335,22759.0
2015-06-16 11:45:00,50.04,50.05,50.03,50.05,7652.0,40.6335,40.6416,40.6254,40.6416,7652.0
2015-06-16 11:50:00,50.05,50.06,50.02,50.03,13340.0,40.6416,40.6498,40.6173,40.6254,13340.0
2015-06-16 11:55:00,50.03,50.05,50.03,50.05,5605.0,40.6254,40.6416,40.6254,40.6416,5605.0
2015-06-16 12:00:00,50.05,50.06,50.04,50.06,4539.0,40.6416,40.6498,40.6335,40.6498,4539.0
2015-06-16 12:05:00,50.05,50.08,50.05,50.08,6824.0,40.6416,40.666,40.6416,40.666,6824.0
2015-06-16 12:10:00,50.07,50.08,50.06,50.07,10304.0,40.6579,40.666,40.6498,40.6579,10304.0
2015-06-16 12:15:00,50.07,50.08,50.07,50.08,2600.0,40.6579,40.666,40.6579,40.666,2600.0
2015-06-16 12:20:00,50.07,50.08,50.06,50.08,3708.0,40.6579,40.666,40.6498,40.666,3708.0
2015-06-16 12:25:00,50.08,50.08,50.06,50.08,5707.0,40.666,40.666,40.6498,40.666,5707.0
2015-06-16 12:30:00,50.08,50.11,50.08,50.11,8976.0,40.666,40.6904,40.666,40.6904,8976.0
2015-06-16 12:35:00,50.1,50.12,50.1,50.11,40276.0,40.6822,40.6985,40.6822,40.6904,40276.0
2015-06-16 12:40:00,50.12,50.12,50.11,50.11,7910.0,40.6985,40.6985,40.6904,40.6904,7910.0
2015-06-16 12:45:00,50.12,50.12,50.11,50.11,9450.0,40.6985,40.6985,40.6904,40.6904,9450.0
2015-06-16 12:50:00,50.12,50.13,50.11,50.11,4800.0,40.6985,40.7066,40.6904,40.6904,4800.0
2015-06-16 12:55:00,50.11,50.11,50.1,50.11,1212.0,40.6904,40.6904,40.6822,40.6904,1212.0
2015-06-16 13:00:00,50.11,50.13,50.1,50.12,6022.0,40.6904,40.7066,40.6822,40.6985,6022.0
2015-06-16 13:05:00,50.12,50.12,50.08,50.08,8593.0,40.6985,40.6985,40.666,40.666,8593.0
2015-06-16 13:10:00,50.08,50.09,50.07,50.09,8625.0,40.666,40.6741,40.6579,40.6741,8625.0
2015-06-16 13:15:00,50.08,50.09,50.07,50.07,3226.0,40.666,40.6741,40.6579,40.6579,3226.0
2015-06-16 13:20:00,50.07,50.1,50.07,50.09,9177.0,40.6579,40.6822,40.6579,40.6741,9177.0
2015-06-16 13:25:00,50.09,50.1,50.08,50.09,19574.0,40.6741,40.6822,40.666,40.6741,19574.0
2015-06-16 13:30:00,50.09,50.12,50.09,50.11,18444.0,40.6741,40.6985,40.6741,40.6904,18444.0
2015-06-16 13:35:00,50.12,50.12,50.1,50.11,17029.0,40.6985,40.6985,40.6822,40.6904,17029.0
2015-06-16 13:40:00,50.11,50.13,50.11,50.11,14359.0,40.6904,40.7066,40.6904,40.6904,14359.0
2015-06-16 13:45:00,50.11,50.12,50.11,50.12,6981.0,40.6904,40.6985,40.6904,40.6985,6981.0
2015-06-16 13:50:00,50.11,50.12,50.11,50.11,2400.0,40.6904,40.6985,40.6904,40.6904,2400.0
2015-06-16 13:55:00,50.11,50.12,50.1,50.11,5998.0,40.6904,40.6985,40.6822,40.6904,5998.0
2015-06-16 14:00:00,50.12,50.13,50.11,50.11,9055.0,40.6985,40.7066,40.6904,40.6904,9055.0
2015-06-16 14:05:00,50.11,50.15,50.1,50.14,12442.0,40.6904,40.7228,40.6822,40.7147,12442.0
2015-06-16 14:10:00,50.15,50.16,50.13,50.13,21866.0,40.7228,40.731,40.7066,40.7066,21866.0
2015-06-16 14:15:00,50.13,50.14,50.12,50.13,2572.0,40.7066,40.7147,40.6985,40.7066,2572.0
2015-06-16 14:20:00,50.13,50.14,50.12,50.13,23962.0,40.7066,40.7147,40.6985,40.7066,23962.0
2015-06-16 14:25:00,50.12,50.14,50.12,50.14,4314.0,40.6985,40.7147,40.6985,40.7147,4314.0
2015-06-16 14:30:00,50.13,50.14,50.12,50.14,8798.0,40.7066,40.7147,40.6985,40.7147,8798.0
2015-06-16 14:35:00,50.14,50.14,50.12,50.12,37397.0,40.7147,40.7147,40.6985,40.6985,37397.0
2015-06-16 14:40:00,50.12,50.13,50.1,50.1,12761.0,40.6985,40.7066,40.6822,40.6822,12761.0
2015-06-16 14:45:00,50.1,50.13,50.1,50.12,13079.0,40.6822,40.7066,40.6822,40.6985,13079.0
2015-06-16 14:50:00,50.13,50.15,50.12,50.14,5800.0,40.7066,40.7228,40.6985,40.7147,5800.0
2015-06-16 14:55:00,50.15,50.15,50.13,50.14,5654.0,40.7228,40.7228,40.7066,40.7147,5654.0
2015-06-16 15:00:00,50.14,50.15,50.12,50.15,49326.0,40.7147,40.7228,40.6985,40.7228,49326.0
2015-06-16 15:05:00,50.15,50.16,50.12,50.13,9231.0,40.7228,40.731,40.6985,40.7066,9231.0
2015-06-16 15:10:00,50.14,50.14,50.11,50.13,13544.0,40.7147,40.7147,40.6904,40.7066,13544.0
2015-06-16 15:15:00,50.11,50.13,50.11,50.11,12370.0,40.6904,40.7066,40.6904,40.6904,12370.0
2015-06-16 15:20:00,50.11,50.13,50.1,50.12,16040.0,40.6904,40.7066,40.6822,40.6985,16040.0
2015-06-16 15:25:00,50.12,50.16,50.12,50.15,53847.0,40.6985,40.731,40.6985,40.7228,53847.0
2015-06-16 15:30:00,50.16,50.18,50.15,50.16,30485.0,40.731,40.7472,40.7228,40.731,30485.0
2015-06-16 15:35:00,50.17,50.18,50.16,50.16,30007.0,40.7391,40.7472,40.731,40.731,30007.0
2015-06-16 15:40:00,50.17,50.17,50.14,50.14,77977.0,40.7391,40.7391,40.7147,40.7147,77977.0
2015-06-16 15:45:00,50.14,50.18,50.13,50.16,149292.0,40.7147,40.7472,40.7066,40.731,149292.0
2015-06-16 15:50:00,50.17,50.17,50.15,50.16,82753.0,40.7391,40.7391,40.7228,40.731,82753.0
2015-06-16 15:55:00,50.16,50.17,50.15,50.16,198739.0,40.731,40.7391,40.7228,40.731,198739.0
2015-06-17 09:30:00,50.25,50.37,50.24,50.34,70789.0,40.804,40.9015,40.7959,40.8771,70789.0
2015-06-17 09:35:00,50.34,50.37,50.33,50.34,72015.0,40.8771,40.9015,40.869,40.8771,72015.0
2015-06-17 09:40:00,50.34,50.39,50.31,50.37,72131.0,40.8771,40.9177,40.8528,40.9015,72131.0
2015-06-17 09:45:00,50.38,50.38,50.33,50.33,31701.0,40.9096,40.9096,40.869,40.869,31701.0
2015-06-17 09:50:00,50.33,50.33,50.27,50.3,40592.0,40.869,40.869,40.8203,40.8446,40592.0
2015-06-17 09:55:00,50.3,50.31,50.28,50.31,54094.0,40.8446,40.8528,40.8284,40.8528,54094.0
2015-06-17 10:00:00,50.31,50.32,50.28,50.32,14299.0,40.8528,40.8609,40.8284,40.8609,14299.0
2015-06-17 10:05:00,50.31,50.31,50.28,50.28,5573.0,40.8528,40.8528,40.8284,40.8284,5573.0
2015-06-17 10:10:00,50.28,50.32,50.28,50.32,9367.0,40.8284,40.8609,40.8284,40.8609,9367.0
2015-06-17 10:15:00,50.32,50.32,50.29,50.29,9727.0,40.8609,40.8609,40.8365,40.8365,9727.0
2015-06-17 10:20:00,50.29,50.31,50.26,50.28,11884.0,40.8365,40.8528,40.8122,40.8284,11884.0
2015-06-17 10:25:00,50.28,50.29,50.27,50.29,10917.0,40.8284,40.8365,40.8203,40.8365,10917.0
2015-06-17 10:30:00,50.28,50.28,50.25,50.28,18715.0,40.8284,40.8284,40.804,40.8284,18715.0
2015-06-17 10:35:00,50.28,50.32,50.28,50.28,14568.0,40.8284,40.8609,40.8284,40.8284,14568.0
2015-06-17 10:40:00,50.27,50.28,50.26,50.26,7692.0,40.8203,40.8284,40.8122,40.8122,7692.0
2015-06-17 10:45:00,50.27,50.27,50.22,50.25,19774.0,40.8203,40.8203,40.7797,40.804,19774.0
2015-06-17 10:50:00,50.25,50.26,50.2,50.21,56329.0,40.804,40.8122,40.7634,40.7716,56329.0
2015-06-17 10:55:00,50.21,50.25,50.21,50.23,21770.0,40.7716,40.804,40.7716,40.7878,21770.0
2015-06-17 11:00:00,50.24,50.24,50.22,50.23,9095.0,40.7959,40.7959,40.7797,40.7878,9095.0
2015-06-17 11:05:00,50.22,50.23,50.19,50.23,11577.0,40.7797,40.7878,40.7553,40.7878,11577.0
2015-06-17 11:10:00,50.23,50.24,50.22,50.24,31808.0,40.7878,40.7959,40.7797,40.7959,31808.0
2015-06-17 11:15:00,50.23,50.23,50.2,50.22,15164.0,40.7878,40.7878,40.7634,40.7797,15164.0
2015-06-17 11:20:00,50.21,50.22,50.2,50.21,33952.0,40.7716,40.7797,40.7634,40.7716,33952.0
2015-06-17 11:25:00,50.22,50.22,50.17,50.18,43574.0,40.7797,40.7797,40.7391,40.7472,43574.0
2015-06-17 11:30:00,50.17,50.17,50.14,50.15,16989.0,40.7391,40.7391,40.7147,40.7228,16989.0
2015-06-17 11:35:00,50.15,50.16,50.11,50.15,17155.0,40.7228,40.731,40.6904,40.7228,17155.0
2015-06-17 11:40:00,50.14,50.14,50.1,50.1,11301.0,40.7147,40.7147,40.6822,40.6822,11301.0
2015-06-17 11:45:00,50.1,50.13,50.1,50.13,31636.0,40.6822,40.7066,40.6822,40.7066,31636.0
2015-06-17 11:50:00,50.13,50.15,50.12,50.15,63784.0,40.7066,40.7228,40.6985,40.7228,63784.0
2015-06-17 11:55:00,50.14,50.15,50.13,50.15,25874.0,40.7147,40.7228,40.7066,40.7228,25874.0
2015-06-17 12:00:00,50.15,50.16,50.13,50.14,8612.0,40.7228,40.731,40.7066,40.7147,8612.0
2015-06-17 12:05:00,50.15,50.15,50.09,50.12,27280.0,40.7228,40.7228,40.6741,40.6985,27280.0
2015-06-17 12:10:00,50.12,50.12,50.08,50.08,13562.0,40.6985,40.6985,40.666,40.666,13562.0
2015-06-17 12:15:00,50.08,50.08,50.05,50.05,16703.0,40.666,40.666,40.6416,40.6416,16703.0
2015-06-17 12:20:00,50.06,50.09,50.05,50.08,4629.0,40.6498,40.6741,40.6416,40.666,4629.0
2015-06-17 12:25:00,50.08,50.1,50.07,50.09,7570.0,40.666,40.6822,40.6579,40.6741,7570.0
2015-06-17 12:30:00,50.09,50.09,50.06,50.06,7341.0,40.6741,40.6741,40.6498,40.6498,7341.0
2015-06-17 12:35:00,50.07,50.08,50.06,50.07,33591.0,40.6579,40.666,40.6498,40.6579,33591.0
2015-06-17 12:40:00,50.07,50.09,50.02,50.02,59276.0,40.6579,40.6741,40.6173,40.6173,59276.0
2015-06-17 12:45:00,50.03,50.05,50.02,50.02,82552.0,40.6254,40.6416,40.6173,40.6173,82552.0
2015-06-17 12:50:00,50.02,50.02,49.97,49.97,20186.0,40.6173,40.6173,40.5767,40.5767,20186.0
2015-06-17 12:55:00,49.97,49.97,49.93,49.95,16385.0,40.5767,40.5767,40.5442,40.5604,16385.0
2015-06-17 13:00:00,49.94,49.95,49.93,49.94,4894.0,40.5523,40.5604,40.5442,40.5523,4894.0
2015-06-17 13:05:00,49.94,49.96,49.93,49.93,30070.0,40.5523,40.5686,40.5442,40.5442,30070.0
2015-06-17 13:10:00,49.93,49.94,49.92,49.93,16195.0,40.5442,40.5523,40.5361,40.5442,16195.0
2015-06-17 13:15:00,49.92,49.95,49.92,49.93,5851.0,40.5361,40.5604,40.5361,40.5442,5851.0
2015-06-17 13:20:00,49.93,49.94,49.92,49.93,4969.0,40.5442,40.5523,40.5361,40.5442,4969.0
2015-06-17 13:25:00,49.93,49.94,49.92,49.93,15268.0,40.5442,40.5523,40.5361,40.5442,15268.0
2015-06-17 13:30:00,49.93,49.97,49.93,49.95,12049.0,40.5442,40.5767,40.5442,40.5604,12049.0
2015-06-17 13:35:00,49.96,49.98,49.95,49.98,3965.0,40.5686,40.5848,40.5604,40.5848,3965.0
2015-06-17 13:40:00,49.98,49.98,49.95,49.95,25906.0,40.5848,40.5848,40.5604,40.5604,25906.0
2015-06-17 13:45:00,49.96,49.98,49.94,49.96,51559.0,40.5686,40.5848,40.5523,40.5686,51559.0
2015-06-17 13:50:00,49.97,50.01,49.97,50.01,6965.0,40.5767,40.6092,40.5767,40.6092,6965.0
2015-06-17 13:55:00,50.02,50.05,50.01,50.02,34700.0,40.6173,40.6416,40.6092,40.6173,34700.0
2015-06-17 14:00:00,49.99,50.25,49.88,50.18,302165.0,40.5929,40.804,40.5036,40.7472,302165.0
2015-06-17 14:05:00,50.17,50.22,50.1,50.2,64018.0,40.7391,40.7797,40.6822,40.7634,64018.0
2015-06-17 14:10:00,50.2,50.21,50.15,50.18,29277.0,40.7634,40.7716,40.7228,40.7472,29277.0
2015-06-17 14:15:00,50.19,50.23,50.15,50.16,49002.0,40.7553,40.7878,40.7228,40.731,49002.0
2015-06-17 14:20:00,50.17,50.17,50.1,50.11,46726.0,40.7391,40.7391,40.6822,40.6904,46726.0
2015-06-17 14:25:00,50.11,50.17,50.11,50.14,56413.0,40.6904,40.7391,40.6904,40.7147,56413.0
2015-06-17 14:30:00,50.13,50.22,50.12,50.19,46234.0,40.7066,40.7797,40.6985,40.7553,46234.0
2015-06-17 14:35:00,50.19,50.26,50.18,50.26,22810.0,40.7553,40.8122,40.7472,40.8122,22810.0
2015-06-17 14:40:00,50.26,50.38,50.25,50.36,83415.0,40.8122,40.9096,40.804,40.8934,83415.0
2015-06-17 14:45:00,50.36,50.43,50.36,50.39,40345.0,40.8934,40.9502,40.8934,40.9177,40345.0
2015-06-17 14:50:00,50.4,50.43,50.39,50.42,21410.0,40.9259,40.9502,40.9177,40.9421,21410.0
2015-06-17 14:55:00,50.43,50.44,50.41,50.42,108496.0,40.9502,40.9583,40.934,40.9421,108496.0
2015-06-17 15:00:00,50.42,50.44,50.39,50.4,22147.0,40.9421,40.9583,40.9177,40.9259,22147.0
2015-06-17 15:05:00,50.41,50.43,50.39,50.39,26802.0,40.934,40.9502,40.9177,40.9177,26802.0
2015-06-17 15:10:00,50.4,50.41,50.38,50.4,23653.0,40.9259,40.934,40.9096,40.9259,23653.0
2015-06-17 15:15:00,50.4,50.45,50.4,50.42,29842.0,40.9259,40.9665,40.9259,40.9421,29842.0
2015-06-17 15:20:00,50.42,50.46,50.42,50.45,21475.0,40.9421,40.9746,40.9421,40.9665,21475.0
2015-06-17 15:25:00,50.44,50.46,50.42,50.45,99262.0,40.9583,40.9746,40.9421,40.9665,99262.0
2015-06-17 15:30:00,50.45,50.47,50.43,50.44,129411.0,40.9665,40.9827,40.9502,40.9583,129411.0
2015-06-17 15:35:00,50.44,50.46,50.41,50.43,124429.0,40.9583,40.9746,40.934,40.9502,124429.0
2015-06-17 15:40:00,50.42,50.43,50.39,50.4,136666.0,40.9421,40.9502,40.9177,40.9259,136666.0
2015-06-17 15:45:00,50.4,50.4,50.35,50.39,118089.0,40.9259,40.9259,40.8853,40.9177,118089.0
2015-06-17 15:50:00,50.38,50.41,50.37,50.39,153828.0,40.9096,40.934,40.9015,40.9177,153828.0
2015-06-17 15:55:00,50.39,50.39,50.36,50.37,280024.0,40.9177,40.9177,40.8934,40.9015,280024.0
2015-06-18 09:30:00,50.54,50.66,50.51,50.59,100110.0,41.0395,41.137,41.0152,41.0801,100110.0
2015-06-18 09:35:00,50.6,50.63,50.54,50.54,109713.0,41.0883,41.1126,41.0395,41.0395,109713.0
2015-06-18 09:40:00,50.54,50.57,50.51,50.55,107516.0,41.0395,41.0639,41.0152,41.0477,107516.0
2015-06-18 09:45:00,50.55,50.65,50.55,50.59,82604.0,41.0477,41.1289,41.0477,41.0801,82604.0
2015-06-18 09:50:00,50.59,50.62,50.56,50.59,30017.0,41.0801,41.1045,41.0558,41.0801,30017.0
2015-06-18 09:55:00,50.59,50.6,50.55,50.57,25581.0,41.0801,41.0883,41.0477,41.0639,25581.0
2015-06-18 10:00:00,50.58,50.6,50.55,50.56,58255.0,41.072,41.0883,41.0477,41.0558,58255.0
2015-06-18 10:05:00,50.57,50.65,50.57,50.64,79240.0,41.0639,41.1289,41.0639,41.1207,79240.0
2015-06-18 10:10:00,50.65,50.65,50.61,50.61,23820.0,41.1289,41.1289,41.0964,41.0964,23820.0
2015-06-18 10:15:00,50.62,50.66,50.61,50.64,26161.0,41.1045,41.137,41.0964,41.1207,26161.0
2015-06-18 10:20:00,50.64,50.69,50.64,50.69,36175.0,41.1207,41.1613,41.1207,41.1613,36175.0
2015-06-18 10:25:00,50.7,50.73,50.69,50.69,29969.0,41.1695,41.1938,41.1613,41.1613,29969.0
2015-06-18 10:30:00,50.7,50.71,50.68,50.7,32350.0,41.1695,41.1776,41.1532,41.1695,32350.0
2015-06-18 10:35:00,50.7,50.73,50.69,50.72,21767.0,41.1695,41.1938,41.1613,41.1857,21767.0
2015-06-18 10:40:00,50.72,50.74,50.71,50.73,48811.0,41.1857,41.2019,41.1776,41.1938,48811.0
2015-06-18 10:45:00,50.73,50.78,50.73,50.75,48504.0,41.1938,41.2344,41.1938,41.2101,48504.0
2015-06-18 10:50:00,50.74,50.76,50.74,50.75,15751.0,41.2019,41.2182,41.2019,41.2101,15751.0
2015-06-18 10:55:00,50.76,50.78,50.75,50.78,61048.0,41.2182,41.2344,41.2101,41.2344,61048.0
2015-06-18 11:00:00,50.78,50.81,50.77,50.8,47657.0,41.2344,41.2588,41.2263,41.2507,47657.0
2015-06-18 11:05:00,50.81,50.84,50.8,50.83,75892.0,41.2588,41.2831,41.2507,41.275,75892.0
2015-06-18 11:10:00,50.83,50.83,50.81,50.81,22416.0,41.275,41.275,41.2588,41.2588,22416.0
2015-06-18 11:15:00,50.82,50.82,50.79,50.8,16239.0,41.2669,41.2669,41.2425,41.2507,16239.0
2015-06-18 11:20:00,50.79,50.8,50.78,50.78,21098.0,41.2425,41.2507,41.2344,41.2344,21098.0
2015-06-18 11:25:00,50.79,50.79,50.77,50.79,21047.0,41.2425,41.2425,41.2263,41.2425,21047.0
2015-06-18 11:30:00,50.79,50.8,50.78,50.79,28588.0,41.2425,41.2507,41.2344,41.2425,28588.0
2015-06-18 11:35:00,50.79,50.8,50.79,50.79,19754.0,41.2425,41.2507,41.2425,41.2425,19754.0
2015-06-18 11:40:00,50.8,50.84,50.79,50.81,42554.0,41.2507,41.2831,41.2425,41.2588,42554.0
2015-06-18 11:45:00,50.81,50.82,50.79,50.79,72478.0,41.2588,41.2669,41.2425,41.2425,72478.0
2015-06-18 11:50:00,50.79,50.8,50.77,50.77,19291.0,41.2425,41.2507,41.2263,41.2263,19291.0
2015-06-18 11:55:00,50.77,50.78,50.76,50.78,16546.0,41.2263,41.2344,41.2182,41.2344,16546.0
2015-06-18 12:00:00,50.78,50.79,50.77,50.77,16578.0,41.2344,41.2425,41.2263,41.2263,16578.0
2015-06-18 12:05:00,50.77,50.78,50.75,50.77,16638.0,41.2263,41.2344,41.2101,41.2263,16638.0
2015-06-18 12:10:00,50.78,50.79,50.77,50.79,8910.0,41.2344,41.2425,41.2263,41.2425,8910.0
2015-06-18 12:15:00,50.79,50.79,50.76,50.77,53762.0,41.2425,41.2425,41.2182,41.2263,53762.0
2015-06-18 12:20:00,50.77,50.87,50.77,50.86,52162.0,41.2263,41.3075,41.2263,41.2994,52162.0
2015-06-18 12:25:00,50.86,50.86,50.83,50.84,28427.0,41.2994,41.2994,41.275,41.2831,28427.0
2015-06-18 12:30:00,50.85,50.91,50.85,50.89,43445.0,41.2913,41.34,41.2913,41.3237,43445.0
2015-06-18 12:35:00,50.89,50.9,50.82,50.84,94898.0,41.3237,41.3319,41.2669,41.2831,94898.0
2015-06-18 12:40:00,50.84,50.85,50.83,50.84,13421.0,41.2831,41.2913,41.275,41.2831,13421.0
2015-06-18 12:45:00,50.83,50.85,50.83,50.84,22936.0,41.275,41.2913,41.275,41.2831,22936.0
2015-06-18 12:50:00,50.84,50.85,50.82,50.83,33282.0,41.2831,41.2913,41.2669,41.275,33282.0
2015-06-18 12:55:00,50.83,50.83,50.81,50.83,10699.0,41.275,41.275,41.2588,41.275,10699.0
2015-06-18 13:00:00,50.83,50.85,50.83,50.84,17538.0,41.275,41.2913,41.275,41.2831,17538.0
2015-06-18 13:05:00,50.84,50.85,50.79,50.8,26626.0,41.2831,41.2913,41.2425,41.2507,26626.0
2015-06-18 13:10:00,50.79,50.82,50.79,50.79,32913.0,41.2425,41.2669,41.2425,41.2425,32913.0
2015-06-18 13:15:00,50.8,50.8,50.77,50.77,6806.0,41.2507,41.2507,41.2263,41.2263,6806.0
2015-06-18 13:20:00,50.77,50.78,50.74,50.76,43612.0,41.2263,41.2344,41.2019,41.2182,43612.0
2015-06-18 13:25:00,50.75,50.78,50.74,50.77,33350.0,41.2101,41.2344,41.2019,41.2263,33350.0
2015-06-18 13:30:00,50.77,50.79,50.76,50.77,30237.0,41.2263,41.2425,41.2182,41.2263,30237.0
2015-06-18 13:35:00,50.76,50.78,50.75,50.75,13060.0,41.2182,41.2344,41.2101,41.2101,13060.0
2015-06-18 13:40:00,50.76,50.77,50.74,50.74,7945.0,41.2182,41.2263,41.2019,41.2019,7945.0
2015-06-18 13:45:00,50.75,50.75,50.74,50.75,132578.0,41.2101,41.2101,41.2019,41.2101,132578.0
2015-06-18 13:50:00,50.75,50.75,50.73,50.74,11688.0,41.2101,41.2101,41.1938,41.2019,11688.0
2015-06-18 13:55:00,50.73,50.75,50.72,50.73,29450.0,41.1938,41.2101,41.1857,41.1938,29450.0
2015-06-18 14:00:00,50.73,50.76,50.72,50.75,105560.0,41.1938,41.2182,41.1857,41.2101,105560.0
2015-06-18 14:05:00,50.75,50.77,50.74,50.75,15067.0,41.2101,41.2263,41.2019,41.2101,15067.0
2015-06-18 14:10:00,50.74,50.76,50.74,50.76,13013.0,41.2019,41.2182,41.2019,41.2182,13013.0
2015-06-18 14:15:00,50.76,50.77,50.74,50.75,17035.0,41.2182,41.2263,41.2019,41.2101,17035.0
2015-06-18 14:20:00,50.75,50.81,50.75,50.8,13374.0,41.2101,41.2588,41.2101,41.2507,13374.0
2015-06-18 14:25:00,50.8,50.8,50.78,50.8,18833.0,41.2507,41.2507,41.2344,41.2507,18833.0
2015-06-18 14:30:00,50.8,50.81,50.79,50.8,5694.0,41.2507,41.2588,41.2425,41.2507,5694.0
2015-06-18 14:35:00,50.8,50.81,50.78,50.8,16853.0,41.2507,41.2588,41.2344,41.2507,16853.0
2015-06-18 14:40:00,50.8,50.81,50.79,50.8,5942.0,41.2507,41.2588,41.2425,41.2507,5942.0
2015-06-18 14:45:00,50.8,50.82,50.8,50.82,3984.0,41.2507,41.2669,41.2507,41.2669,3984.0
2015-06-18 14:50:00,50.81,50.83,50.8,50.82,68441.0,41.2588,41.275,41.2507,41.2669,68441.0
2015-06-18 14:55:00,50.82,50.83,50.81,50.83,10297.0,41.2669,41.275,41.2588,41.275,10297.0
2015-06-18 15:00:00,50.83,50.84,50.81,50.82,6120.0,41.275,41.2831,41.2588,41.2669,6120.0
2015-06-18 15:05:00,50.82,50.83,50.82,50.82,13120.0,41.2669,41.275,41.2669,41.2669,13120.0
2015-06-18 15:10:00,50.82,50.82,50.8,50.8,10006.0,41.2669,41.2669,41.2507,41.2507,10006.0
2015-06-18 15:15:00,50.8,50.81,50.78,50.81,12655.0,41.2507,41.2588,41.2344,41.2588,12655.0
2015-06-18 15:20:00,50.81,50.84,50.81,50.84,4967.0,41.2588,41.2831,41.2588,41.2831,4967.0
2015-06-18 15:25:00,50.84,50.86,50.83,50.85,34349.0,41.2831,41.2994,41.275,41.2913,34349.0
2015-06-18 15:30:00,50.85,50.87,50.83,50.85,50571.0,41.2913,41.3075,41.275,41.2913,50571.0
2015-06-18 15:35:00,50.84,50.86,50.81,50.82,64526.0,41.2831,41.2994,41.2588,41.2669,64526.0
2015-06-18 15:40:00,50.82,50.85,50.81,50.83,79213.0,41.2669,41.2913,41.2588,41.275,79213.0
2015-06-18 15:45:00,50.82,50.82,50.79,50.8,140790.0,41.2669,41.2669,41.2425,41.2507,140790.0
2015-06-18 15:50:00,50.79,50.8,50.77,50.77,218700.0,41.2425,41.2507,41.2263,41.2263,218700.0
2015-06-18 15:55:00,50.77,50.8,50.77,50.78,365674.0,41.2263,41.2507,41.2263,41.2344,365674.0
2015-06-19 09:30:00,50.47,50.47,50.39,50.39,156497.0,41.171,41.171,41.1057,41.1057,156497.0
2015-06-19 09:35:00,50.39,50.51,50.39,50.51,88331.0,41.1057,41.2036,41.1057,41.2036,88331.0
2015-06-19 09:40:00,50.51,50.59,50.49,50.59,49802.0,41.2036,41.2689,41.1873,41.2689,49802.0
2015-06-19 09:45:00,50.58,50.58,50.51,50.52,31447.0,41.2607,41.2607,41.2036,41.2118,31447.0
2015-06-19 09:50:00,50.52,50.58,50.52,50.55,12000.0,41.2118,41.2607,41.2118,41.2362,12000.0
2015-06-19 09:55:00,50.55,50.59,50.55,50.59,13137.0,41.2362,41.2689,41.2362,41.2689,13137.0
2015-06-19 10:00:00,50.59,50.62,50.56,50.57,16430.0,41.2689,41.2933,41.2444,41.2525,16430.0
2015-06-19 10:05:00,50.57,50.63,50.56,50.6,30782.0,41.2525,41.3015,41.2444,41.277,30782.0
2015-06-19 10:10:00,50.6,50.64,50.6,50.6,18245.0,41.277,41.3096,41.277,41.277,18245.0
2015-06-19 10:15:00,50.61,50.62,50.59,50.6,12026.0,41.2852,41.2933,41.2689,41.277,12026.0
2015-06-19 10:20:00,50.61,50.64,50.6,50.63,24224.0,41.2852,41.3096,41.277,41.3015,24224.0
2015-06-19 10:25:00,50.63,50.63,50.58,50.59,28305.0,41.3015,41.3015,41.2607,41.2689,28305.0
2015-06-19 10:30:00,50.6,50.61,50.59,50.6,23294.0,41.277,41.2852,41.2689,41.277,23294.0
2015-06-19 10:35:00,50.6,50.63,50.56,50.56,23216.0,41.277,41.3015,41.2444,41.2444,23216.0
2015-06-19 10:40:00,50.56,50.58,50.56,50.56,10488.0,41.2444,41.2607,41.2444,41.2444,10488.0
2015-06-19 10:45:00,50.56,50.59,50.55,50.58,12728.0,41.2444,41.2689,41.2362,41.2607,12728.0
2015-06-19 10:50:00,50.59,50.62,50.58,50.61,15651.0,41.2689,41.2933,41.2607,41.2852,15651.0
2015-06-19 10:55:00,50.62,50.62,50.58,50.58,9833.0,41.2933,41.2933,41.2607,41.2607,9833.0
2015-06-19 11:00:00,50.58,50.59,50.56,50.59,17746.0,41.2607,41.2689,41.2444,41.2689,17746.0
2015-06-19 11:05:00,50.59,50.6,50.57,50.59,9486.0,41.2689,41.277,41.2525,41.2689,9486.0
2015-06-19 11:10:00,50.59,50.6,50.57,50.58,8781.0,41.2689,41.277,41.2525,41.2607,8781.0
2015-06-19 11:15:00,50.58,50.59,50.57,50.59,9816.0,41.2607,41.2689,41.2525,41.2689,9816.0
2015-06-19 11:20:00,50.59,50.6,50.57,50.57,11502.0,41.2689,41.277,41.2525,41.2525,11502.0
2015-06-19 11:25:00,50.58,50.58,50.55,50.55,18270.0,41.2607,41.2607,41.2362,41.2362,18270.0
2015-06-19 11:30:00,50.56,50.56,50.52,50.53,89202.0,41.2444,41.2444,41.2118,41.2199,89202.0
2015-06-19 11:35:00,50.53,50.54,50.52,50.52,73630.0,41.2199,41.2281,41.2118,41.2118,73630.0
2015-06-19 11:40:00,50.53,50.53,50.48,50.48,23022.0,41.2199,41.2199,41.1791,41.1791,23022.0
2015-06-19 11:45:00,50.48,50.49,50.46,50.49,45057.0,41.1791,41.1873,41.1628,41.1873,45057.0
2015-06-19 11:50:00,50.49,50.49,50.47,50.48,23945.0,41.1873,41.1873,41.171,41.1791,23945.0
2015-06-19 11:55:00,50.48,50.5,50.48,50.5,8993.0,41.1791,41.1954,41.1791,41.1954,8993.0
2015-06-19 12:00:00,50.5,50.52,50.49,50.52,11657.0,41.1954,41.2118,41.1873,41.2118,11657.0
2015-06-19 12:05:00,50.51,50.51,50.48,50.49,20359.0,41.2036,41.2036,41.1791,41.1873,20359.0
2015-06-19 12:10:00,50.5,50.53,50.5,50.52,22846.0,41.1954,41.2199,41.1954,41.2118,22846.0
2015-06-19 12:15:00,50.52,50.53,50.52,50.53,4084.0,41.2118,41.2199,41.2118,41.2199,4084.0
2015-06-19 12:20:00,50.53,50.54,50.48,50.48,12843.0,41.2199,41.2281,41.1791,41.1791,12843.0
2015-06-19 12:25:00,50.48,50.5,50.48,50.5,11463.0,41.1791,41.1954,41.1791,41.1954,11463.0
2015-06-19 12:30:00,50.49,50.52,50.48,50.52,14126.0,41.1873,41.2118,41.1791,41.2118,14126.0
2015-06-19 12:35:00,50.51,50.53,50.49,50.5,24597.0,41.2036,41.2199,41.1873,41.1954,24597.0
2015-06-19 12:40:00,50.51,50.52,50.5,50.51,8027.0,41.2036,41.2118,41.1954,41.2036,8027.0
2015-06-19 12:45:00,50.51,50.52,50.5,50.51,8300.0,41.2036,41.2118,41.1954,41.2036,8300.0
2015-06-19 12:50:00,50.51,50.52,50.48,50.5,52698.0,41.2036,41.2118,41.1791,41.1954,52698.0
2015-06-19 12:55:00,50.5,50.5,50.48,50.49,13659.0,41.1954,41.1954,41.1791,41.1873,13659.0
2015-06-19 13:00:00,50.49,50.5,50.48,50.5,11418.0,41.1873,41.1954,41.1791,41.1954,11418.0
2015-06-19 13:05:00,50.49,50.5,50.47,50.47,24497.0,41.1873,41.1954,41.171,41.171,24497.0
2015-06-19 13:10:00,50.48,50.51,50.47,50.5,9900.0,41.1791,41.2036,41.171,41.1954,9900.0
2015-06-19 13:15:00,50.51,50.52,50.5,50.52,4254.0,41.2036,41.2118,41.1954,41.2118,4254.0
2015-06-19 13:20:00,50.52,50.52,50.5,50.52,16468.0,41.2118,41.2118,41.1954,41.2118,16468.0
2015-06-19 13:25:00,50.52,50.52,50.5,50.51,10428.0,41.2118,41.2118,41.1954,41.2036,10428.0
2015-06-19 13:30:00,50.51,50.52,50.5,50.52,6953.0,41.2036,41.2118,41.1954,41.2118,6953.0
2015-06-19 13:35:00,50.53,50.53,50.52,50.52,9243.0,41.2199,41.2199,41.2118,41.2118,9243.0
2015-06-19 13:40:00,50.52,50.52,50.5,50.5,8976.0,41.2118,41.2118,41.1954,41.1954,8976.0
2015-06-19 13:45:00,50.5,50.52,50.5,50.51,9871.0,41.1954,41.2118,41.1954,41.2036,9871.0
2015-06-19 13:50:00,50.51,50.52,50.5,50.52,4938.0,41.2036,41.2118,41.1954,41.2118,4938.0
2015-06-19 13:55:00,50.52,50.52,50.49,50.5,11144.0,41.2118,41.2118,41.1873,41.1954,11144.0
2015-06-19 14:00:00,50.5,50.51,50.48,50.48,16351.0,41.1954,41.2036,41.1791,41.1791,16351.0
2015-06-19 14:05:00,50.48,50.49,50.45,50.46,20739.0,41.1791,41.1873,41.1547,41.1628,20739.0
2015-06-19 14:10:00,50.46,50.47,50.42,50.42,17185.0,41.1628,41.171,41.1302,41.1302,17185.0
2015-06-19 14:15:00,50.42,50.45,50.42,50.44,14797.0,41.1302,41.1547,41.1302,41.1465,14797.0
2015-06-19 14:20:00,50.44,50.45,50.39,50.39,34146.0,41.1465,41.1547,41.1057,41.1057,34146.0
2015-06-19 14:25:00,50.39,50.4,50.37,50.4,10800.0,41.1057,41.1139,41.0894,41.1139,10800.0
2015-06-19 14:30:00,50.39,50.4,50.36,50.39,7593.0,41.1057,41.1139,41.0812,41.1057,7593.0
2015-06-19 14:35:00,50.39,50.4,50.38,50.39,9530.0,41.1057,41.1139,41.0976,41.1057,9530.0
2015-06-19 14:40:00,50.38,50.39,50.36,50.39,8880.0,41.0976,41.1057,41.0812,41.1057,8880.0
2015-06-19 14:45:00,50.39,50.39,50.37,50.38,42517.0,41.1057,41.1057,41.0894,41.0976,42517.0
2015-06-19 14:50:00,50.37,50.38,50.35,50.36,52669.0,41.0894,41.0976,41.0731,41.0812,52669.0
2015-06-19 14:55:00,50.36,50.37,50.34,50.35,56917.0,41.0812,41.0894,41.0649,41.0731,56917.0
2015-06-19 15:00:00,50.34,50.36,50.33,50.34,20435.0,41.0649,41.0812,41.0568,41.0649,20435.0
2015-06-19 15:05:00,50.34,50.35,50.33,50.34,27244.0,41.0649,41.0731,41.0568,41.0649,27244.0
2015-06-19 15:10:00,50.34,50.35,50.32,50.33,24308.0,41.0649,41.0731,41.0486,41.0568,24308.0
2015-06-19 15:15:00,50.33,50.34,50.31,50.32,11186.0,41.0568,41.0649,41.0405,41.0486,11186.0
2015-06-19 15:20:00,50.33,50.34,50.32,50.33,32064.0,41.0568,41.0649,41.0486,41.0568,32064.0
2015-06-19 15:25:00,50.33,50.34,50.31,50.32,24431.0,41.0568,41.0649,41.0405,41.0486,24431.0
2015-06-19 15:30:00,50.31,50.36,50.3,50.36,54089.0,41.0405,41.0812,41.0323,41.0812,54089.0
2015-06-19 15:35:00,50.35,50.35,50.33,50.34,67536.0,41.0731,41.0731,41.0568,41.0649,67536.0
2015-06-19 15:40:00,50.34,50.35,50.33,50.34,88192.0,41.0649,41.0731,41.0568,41.0649,88192.0
2015-06-19 15:45:00,50.34,50.37,50.33,50.35,130863.0,41.0649,41.0894,41.0568,41.0731,130863.0
2015-06-19 15:50:00,50.35,50.36,50.31,50.31,215332.0,41.0731,41.0812,41.0405,41.0405,215332.0
2015-06-19 15:55:00,50.32,50.33,50.25,50.25,942336.0,41.0486,41.0568,40.9915,40.9915,942336.0
2015-06-22 09:30:00,50.48,50.48,50.32,50.4,69966.0,41.1791,41.1791,41.0486,41.1139,69966.0
2015-06-22 09:35:00,50.39,50.39,50.3,50.31,61143.0,41.1057,41.1057,41.0323,41.0405,61143.0
2015-06-22 09:40:00,50.31,50.32,50.28,50.31,69936.0,41.0405,41.0486,41.016,41.0405,69936.0
2015-06-22 09:45:00,50.3,50.33,50.29,50.3,54167.0,41.0323,41.0568,41.0241,41.0323,54167.0
2015-06-22 09:50:00,50.3,50.35,50.28,50.33,50985.0,41.0323,41.0731,41.016,41.0568,50985.0
2015-06-22 09:55:00,50.32,50.34,50.32,50.33,20947.0,41.0486,41.0649,41.0486,41.0568,20947.0
2015-06-22 10:00:00,50.32,50.33,50.27,50.28,12571.0,41.0486,41.0568,41.0078,41.016,12571.0
2015-06-22 10:05:00,50.28,50.36,50.28,50.32,32067.0,41.016,41.0812,41.016,41.0486,32067.0
2015-06-22 10:10:00,50.32,50.35,50.32,50.34,14269.0,41.0486,41.0731,41.0486,41.0649,14269.0
2015-06-22 10:15:00,50.35,50.37,50.34,50.36,38768.0,41.0731,41.0894,41.0649,41.0812,38768.0
2015-06-22 10:20:00,50.36,50.36,50.32,50.36,11915.0,41.0812,41.0812,41.0486,41.0812,11915.0
2015-06-22 10:25:00,50.36,50.38,50.33,50.37,14773.0,41.0812,41.0976,41.0568,41.0894,14773.0
2015-06-22 10:30:00,50.37,50.4,50.36,50.4,7647.0,41.0894,41.1139,41.0812,41.1139,7647.0
2015-06-22 10:35:00,50.4,50.4,50.36,50.39,3559.0,41.1139,41.1139,41.0812,41.1057,3559.0
2015-06-22 10:40:00,50.38,50.43,50.37,50.43,23467.0,41.0976,41.1383,41.0894,41.1383,23467.0
2015-06-22 10:45:00,50.43,50.43,50.41,50.41,6250.0,41.1383,41.1383,41.122,41.122,6250.0
2015-06-22 10:50:00,50.41,50.41,50.39,50.39,8900.0,41.122,41.122,41.1057,41.1057,8900.0
2015-06-22 10:55:00,50.38,50.41,50.38,50.41,5515.0,41.0976,41.122,41.0976,41.122,5515.0
2015-06-22 11:00:00,50.41,50.41,50.38,50.41,36993.0,41.122,41.122,41.0976,41.122,36993.0
2015-06-22 11:05:00,50.4,50.41,50.38,50.39,12089.0,41.1139,41.122,41.0976,41.1057,12089.0
2015-06-22 11:10:00,50.39,50.4,50.37,50.37,2430.0,41.1057,41.1139,41.0894,41.0894,2430.0
2015-06-22 11:15:00,50.37,50.38,50.36,50.37,5427.0,41.0894,41.0976,41.0812,41.0894,5427.0
2015-06-22 11:20:00,50.38,50.4,50.37,50.4,6023.0,41.0976,41.1139,41.0894,41.1139,6023.0
2015-06-22 11:25:00,50.4,50.4,50.37,50.38,2577.0,41.1139,41.1139,41.0894,41.0976,2577.0
2015-06-22 11:30:00,50.39,50.4,50.38,50.39,3100.0,41.1057,41.1139,41.0976,41.1057,3100.0
2015-06-22 11:35:00,50.39,50.39,50.36,50.38,12306.0,41.1057,41.1057,41.0812,41.0976,12306.0
2015-06-22 11:40:00,50.37,50.37,50.33,50.34,21840.0,41.0894,41.0894,41.0568,41.0649,21840.0
2015-06-22 11:45:00,50.34,50.35,50.34,50.35,3800.0,41.0649,41.0731,41.0649,41.0731,3800.0
2015-06-22 11:50:00,50.36,50.37,50.33,50.34,3884.0,41.0812,41.0894,41.0568,41.0649,3884.0
2015-06-22 11:55:00,50.34,50.35,50.31,50.31,7973.0,41.0649,41.0731,41.0405,41.0405,7973.0
2015-06-22 12:00:00,50.31,50.33,50.3,50.32,8132.0,41.0405,41.0568,41.0323,41.0486,8132.0
2015-06-22 12:05:00,50.32,50.33,50.31,50.33,4775.0,41.0486,41.0568,41.0405,41.0568,4775.0
2015-06-22 12:10:00,50.32,50.34,50.3,50.32,35682.0,41.0486,41.0649,41.0323,41.0486,35682.0
2015-06-22 12:15:00,50.33,50.35,50.32,50.34,18509.0,41.0568,41.0731,41.0486,41.0649,18509.0
2015-06-22 12:20:00,50.33,50.33,50.28,50.29,51650.0,41.0568,41.0568,41.016,41.0241,51650.0
2015-06-22 12:25:00,50.28,50.3,50.25,50.28,35693.0,41.016,41.0323,40.9915,41.016,35693.0
2015-06-22 12:30:00,50.28,50.3,50.27,50.29,20233.0,41.016,41.0323,41.0078,41.0241,20233.0
2015-06-22 12:35:00,50.29,50.31,50.29,50.31,6049.0,41.0241,41.0405,41.0241,41.0405,6049.0
2015-06-22 12:40:00,50.32,50.32,50.3,50.31,4873.0,41.0486,41.0486,41.0323,41.0405,4873.0
2015-06-22 12:45:00,50.31,50.31,50.3,50.31,4821.0,41.0405,41.0405,41.0323,41.0405,4821.0
2015-06-22 12:50:00,50.32,50.34,50.31,50.34,7001.0,41.0486,41.0649,41.0405,41.0649,7001.0
2015-06-22 12:55:00,50.33,50.34,50.33,50.34,5535.0,41.0568,41.0649,41.0568,41.0649,5535.0
2015-06-22 13:00:00,50.34,50.35,50.33,50.35,5544.0,41.0649,41.0731,41.0568,41.0731,5544.0
2015-06-22 13:05:00,50.36,50.38,50.34,50.34,7953.0,41.0812,41.0976,41.0649,41.0649,7953.0
2015-06-22 13:10:00,50.34,50.36,50.34,50.34,5119.0,41.0649,41.0812,41.0649,41.0649,5119.0
2015-06-22 13:15:00,50.33,50.34,50.32,50.32,4375.0,41.0568,41.0649,41.0486,41.0486,4375.0
2015-06-22 13:20:00,50.32,50.33,50.3,50.3,8099.0,41.0486,41.0568,41.0323,41.0323,8099.0
2015-06-22 13:25:00,50.31,50.31,50.28,50.29,8602.0,41.0405,41.0405,41.016,41.0241,8602.0
2015-06-22 13:30:00,50.29,50.32,50.29,50.31,11446.0,41.0241,41.0486,41.0241,41.0405,11446.0
2015-06-22 13:35:00,50.31,50.31,50.29,50.3,7891.0,41.0405,41.0405,41.0241,41.0323,7891.0
2015-06-22 13:40:00,50.3,50.31,50.3,50.3,3900.0,41.0323,41.0405,41.0323,41.0323,3900.0
2015-06-22 13:45:00,50.3,50.34,50.3,50.34,16782.0,41.0323,41.0649,41.0323,41.0649,16782.0
2015-06-22 13:50:00,50.34,50.36,50.34,50.35,26048.0,41.0649,41.0812,41.0649,41.0731,26048.0
2015-06-22 13:55:00,50.34,50.37,50.33,50.36,10773.0,41.0649,41.0894,41.0568,41.0812,10773.0
2015-06-22 14:00:00,50.36,50.37,50.35,50.36,7558.0,41.0812,41.0894,41.0731,41.0812,7558.0
2015-06-22 14:05:00,50.36,50.38,50.36,50.37,17703.0,41.0812,41.0976,41.0812,41.0894,17703.0
2015-06-22 14:10:00,50.37,50.38,50.35,50.36,5645.0,41.0894,41.0976,41.0731,41.0812,5645.0
2015-06-22 14:15:00,50.36,50.38,50.36,50.37,10052.0,41.0812,41.0976,41.0812,41.0894,10052.0
2015-06-22 14:20:00,50.37,50.37,50.35,50.35,8586.0,41.0894,41.0894,41.0731,41.0731,8586.0
2015-06-22 14:25:00,50.35,50.35,50.32,50.33,5952.0,41.0731,41.0731,41.0486,41.0568,5952.0
2015-06-22 14:30:00,50.34,50.36,50.32,50.36,10723.0,41.0649,41.0812,41.0486,41.0812,10723.0
2015-06-22 14:35:00,50.36,50.38,50.36,50.37,15338.0,41.0812,41.0976,41.0812,41.0894,15338.0
2015-06-22 14:40:00,50.36,50.37,50.36,50.37,18881.0,41.0812,41.0894,41.0812,41.0894,18881.0
2015-06-22 14:45:00,50.37,50.38,50.36,50.36,128783.0,41.0894,41.0976,41.0812,41.0812,128783.0
2015-06-22 14:50:00,50.37,50.43,50.36,50.43,23219.0,41.0894,41.1383,41.0812,41.1383,23219.0
2015-06-22 14:55:00,50.42,50.44,50.4,50.42,15059.0,41.1302,41.1465,41.1139,41.1302,15059.0
2015-06-22 15:00:00,50.41,50.42,50.38,50.4,38336.0,41.122,41.1302,41.0976,41.1139,38336.0
2015-06-22 15:05:00,50.4,50.41,50.39,50.4,5200.0,41.1139,41.122,41.1057,41.1139,5200.0
2015-06-22 15:10:00,50.41,50.41,50.39,50.4,13934.0,41.122,41.122,41.1057,41.1139,13934.0
2015-06-22 15:15:00,50.39,50.39,50.37,50.38,13524.0,41.1057,41.1057,41.0894,41.0976,13524.0
2015-06-22 15:20:00,50.38,50.39,50.37,50.39,49320.0,41.0976,41.1057,41.0894,41.1057,49320.0
2015-06-22 15:25:00,50.39,50.39,50.36,50.36,28498.0,41.1057,41.1057,41.0812,41.0812,28498.0
2015-06-22 15:30:00,50.37,50.38,50.36,50.38,27404.0,41.0894,41.0976,41.0812,41.0976,27404.0
2015-06-22 15:35:00,50.38,50.38,50.36,50.38,33119.0,41.0976,41.0976,41.0812,41.0976,33119.0
2015-06-22 15:40:00,50.38,50.41,50.37,50.4,64032.0,41.0976,41.122,41.0894,41.1139,64032.0
2015-06-22 15:45:00,50.41,50.41,50.37,50.39,76250.0,41.122,41.122,41.0894,41.1057,76250.0
2015-06-22 15:50:00,50.39,50.4,50.38,50.38,70741.0,41.1057,41.1139,41.0976,41.0976,70741.0
2015-06-22 15:55:00,50.38,50.4,50.36,50.39,262260.0,41.0976,41.1139,41.0812,41.1057,262260.0
2015-06-23 09:30:00,50.42,50.46,50.37,50.46,44283.0,41.1302,41.1628,41.0894,41.1628,44283.0
2015-06-23 09:35:00,50.47,50.48,50.41,50.42,39273.0,41.171,41.1791,41.122,41.1302,39273.0
2015-06-23 09:40:00,50.41,50.42,50.38,50.42,29854.0,41.122,41.1302,41.0976,41.1302,29854.0
2015-06-23 09:45:00,50.43,50.47,50.43,50.45,15818.0,41.1383,41.171,41.1383,41.1547,15818.0
2015-06-23 09:50:00,50.47,50.48,50.44,50.45,16724.0,41.171,41.1791,41.1465,41.1547,16724.0
2015-06-23 09:55:00,50.46,50.48,50.46,50.48,6537.0,41.1628,41.1791,41.1628,41.1791,6537.0
2015-06-23 10:00:00,50.48,50.48,50.43,50.45,8497.0,41.1791,41.1791,41.1383,41.1547,8497.0
2015-06-23 10:05:00,50.46,50.48,50.42,50.42,16008.0,41.1628,41.1791,41.1302,41.1302,16008.0
2015-06-23 10:10:00,50.42,50.44,50.41,50.44,10200.0,41.1302,41.1465,41.122,41.1465,10200.0
2015-06-23 10:15:00,50.43,50.44,50.37,50.37,24920.0,41.1383,41.1465,41.0894,41.0894,24920.0
2015-06-23 10:20:00,50.37,50.4,50.37,50.4,17991.0,41.0894,41.1139,41.0894,41.1139,17991.0
2015-06-23 10:25:00,50.4,50.42,50.4,50.42,7040.0,41.1139,41.1302,41.1139,41.1302,7040.0
2015-06-23 10:30:00,50.41,50.45,50.41,50.42,11780.0,41.122,41.1547,41.122,41.1302,11780.0
2015-06-23 10:35:00,50.42,50.43,50.41,50.42,10444.0,41.1302,41.1383,41.122,41.1302,10444.0
2015-06-23 10:40:00,50.43,50.43,50.37,50.37,11156.0,41.1383,41.1383,41.0894,41.0894,11156.0
2015-06-23 10:45:00,50.36,50.39,50.36,50.36,27713.0,41.0812,41.1057,41.0812,41.0812,27713.0
2015-06-23 10:50:00,50.36,50.37,50.34,50.37,9407.0,41.0812,41.0894,41.0649,41.0894,9407.0
2015-06-23 10:55:00,50.37,50.37,50.34,50.36,7145.0,41.0894,41.0894,41.0649,41.0812,7145.0
2015-06-23 11:00:00,50.35,50.37,50.32,50.34,9387.0,41.0731,41.0894,41.0486,41.0649,9387.0
2015-06-23 11:05:00,50.34,50.37,50.34,50.36,5779.0,41.0649,41.0894,41.0649,41.0812,5779.0
2015-06-23 11:10:00,50.37,50.38,50.35,50.36,12496.0,41.0894,41.0976,41.0731,41.0812,12496.0
2015-06-23 11:15:00,50.35,50.37,50.33,50.36,15270.0,41.0731,41.0894,41.0568,41.0812,15270.0
2015-06-23 11:20:00,50.35,50.36,50.32,50.34,105449.0,41.0731,41.0812,41.0486,41.0649,105449.0
2015-06-23 11:25:00,50.33,50.35,50.31,50.32,22764.0,41.0568,41.0731,41.0405,41.0486,22764.0
2015-06-23 11:30:00,50.32,50.33,50.31,50.32,36817.0,41.0486,41.0568,41.0405,41.0486,36817.0
2015-06-23 11:35:00,50.32,50.34,50.28,50.28,30287.0,41.0486,41.0649,41.016,41.016,30287.0
2015-06-23 11:40:00,50.28,50.28,50.27,50.27,9341.0,41.016,41.016,41.0078,41.0078,9341.0
2015-06-23 11:45:00,50.27,50.29,50.26,50.28,22022.0,41.0078,41.0241,40.9997,41.016,22022.0
2015-06-23 11:50:00,50.28,50.28,50.25,50.26,12537.0,41.016,41.016,40.9915,40.9997,12537.0
2015-06-23 11:55:00,50.26,50.27,50.25,50.25,3231.0,40.9997,41.0078,40.9915,40.9915,3231.0
2015-06-23 12:00:00,50.25,50.26,50.19,50.22,34684.0,40.9915,40.9997,40.9426,40.967,34684.0
2015-06-23 12:05:00,50.22,50.22,50.19,50.21,7809.0,40.967,40.967,40.9426,40.9589,7809.0
2015-06-23 12:10:00,50.21,50.24,50.2,50.23,11246.0,40.9589,40.9833,40.9507,40.9752,11246.0
2015-06-23 12:15:00,50.23,50.25,50.23,50.25,10033.0,40.9752,40.9915,40.9752,40.9915,10033.0
2015-06-23 12:20:00,50.25,50.25,50.22,50.22,4750.0,40.9915,40.9915,40.967,40.967,4750.0
2015-06-23 12:25:00,50.22,50.24,50.22,50.24,5840.0,40.967,40.9833,40.967,40.9833,5840.0
2015-06-23 12:30:00,50.23,50.24,50.23,50.23,3831.0,40.9752,40.9833,40.9752,40.9752,3831.0
2015-06-23 12:35:00,50.23,50.24,50.22,50.23,6675.0,40.9752,40.9833,40.967,40.9752,6675.0
2015-06-23 12:40:00,50.23,50.24,50.22,50.22,19384.0,40.9752,40.9833,40.967,40.967,19384.0
2015-06-23 12:45:00,50.23,50.24,50.22,50.24,2718.0,40.9752,40.9833,40.967,40.9833,2718.0
2015-06-23 12:50:00,50.23,50.24,50.2,50.21,4801.0,40.9752,40.9833,40.9507,40.9589,4801.0
2015-06-23 12:55:00,50.21,50.21,50.19,50.21,6514.0,40.9589,40.9589,40.9426,40.9589,6514.0
2015-06-23 13:00:00,50.22,50.22,50.21,50.21,2220.0,40.967,40.967,40.9589,40.9589,2220.0
2015-06-23 13:05:00,50.21,50.21,50.2,50.21,7798.0,40.9589,40.9589,40.9507,40.9589,7798.0
2015-06-23 13:10:00,50.21,50.22,50.21,50.22,6034.0,40.9589,40.967,40.9589,40.967,6034.0
2015-06-23 13:15:00,50.22,50.23,50.22,50.22,2500.0,40.967,40.9752,40.967,40.967,2500.0
2015-06-23 13:20:00,50.22,50.22,50.21,50.21,5286.0,40.967,40.967,40.9589,40.9589,5286.0
2015-06-23 13:25:00,50.22,50.23,50.2,50.23,3560.0,40.967,40.9752,40.9507,40.9752,3560.0
2015-06-23 13:30:00,50.22,50.24,50.21,50.24,46043.0,40.967,40.9833,40.9589,40.9833,46043.0
2015-06-23 13:35:00,50.23,50.24,50.22,50.23,8994.0,40.9752,40.9833,40.967,40.9752,8994.0
2015-06-23 13:40:00,50.23,50.24,50.22,50.22,8195.0,40.9752,40.9833,40.967,40.967,8195.0
2015-06-23 13:45:00,50.23,50.23,50.21,50.21,3308.0,40.9752,40.9752,40.9589,40.9589,3308.0
2015-06-23 13:50:00,50.21,50.22,50.19,50.2,500458.0,40.9589,40.967,40.9426,40.9507,500458.0
2015-06-23 13:55:00,50.2,50.21,50.19,50.2,129931.0,40.9507,40.9589,40.9426,40.9507,129931.0
2015-06-23 14:00:00,50.2,50.2,50.18,50.19,49154.0,40.9507,40.9507,40.9344,40.9426,49154.0
2015-06-23 14:05:00,50.19,50.2,50.16,50.17,69084.0,40.9426,40.9507,40.9181,40.9262,69084.0
2015-06-23 14:10:00,50.17,50.18,50.16,50.18,7355.0,40.9262,40.9344,40.9181,40.9344,7355.0
2015-06-23 14:15:00,50.19,50.22,50.19,50.21,19222.0,40.9426,40.967,40.9426,40.9589,19222.0
2015-06-23 14:20:00,50.2,50.23,50.2,50.23,7218.0,40.9507,40.9752,40.9507,40.9752,7218.0
2015-06-23 14:25:00,50.23,50.23,50.21,50.22,15550.0,40.9752,40.9752,40.9589,40.967,15550.0
2015-06-23 14:30:00,50.22,50.22,50.2,50.21,21735.0,40.967,40.967,40.9507,40.9589,21735.0
2015-06-23 14:35:00,50.22,50.27,50.21,50.26,27429.0,40.967,41.0078,40.9589,40.9997,27429.0
2015-06-23 14:40:00,50.26,50.29,50.25,50.28,31001.0,40.9997,41.0241,40.9915,41.016,31001.0
2015-06-23 14:45:00,50.28,50.28,50.26,50.26,8435.0,41.016,41.016,40.9997,40.9997,8435.0
2015-06-23 14:50:00,50.26,50.29,50.26,50.29,12012.0,40.9997,41.0241,40.9997,41.0241,12012.0
2015-06-23 14:55:00,50.28,50.29,50.27,50.28,4600.0,41.016,41.0241,41.0078,41.016,4600.0
2015-06-23 15:00:00,50.28,50.28,50.25,50.26,17324.0,41.016,41.016,40.9915,40.9997,17324.0
2015-06-23 15:05:00,50.25,50.27,50.24,50.26,46175.0,40.9915,41.0078,40.9833,40.9997,46175.0
2015-06-23 15:10:00,50.27,50.28,50.26,50.28,11227.0,41.0078,41.016,40.9997,41.016,11227.0
2015-06-23 15:15:00,50.28,50.29,50.27,50.27,15788.0,41.016,41.0241,41.0078,41.0078,15788.0
2015-06-23 15:20:00,50.27,50.29,50.26,50.28,35333.0,41.0078,41.0241,40.9997,41.016,35333.0
2015-06-23 15:25:00,50.27,50.29,50.27,50.28,25399.0,41.0078,41.0241,41.0078,41.016,25399.0
2015-06-23 15:30:00,50.28,50.31,50.28,50.3,31361.0,41.016,41.0405,41.016,41.0323,31361.0
2015-06-23 15:35:00,50.3,50.31,50.27,50.29,37443.0,41.0323,41.0405,41.0078,41.0241,37443.0
2015-06-23 15:40:00,50.29,50.3,50.28,50.28,32251.0,41.0241,41.0323,41.016,41.016,32251.0
2015-06-23 15:45:00,50.28,50.29,50.28,50.29,26137.0,41.016,41.0241,41.016,41.0241,26137.0
2015-06-23 15:50:00,50.28,50.3,50.28,50.3,71267.0,41.016,41.0323,41.016,41.0323,71267.0
2015-06-23 15:55:00,50.3,50.3,50.24,50.26,131336.0,41.0323,41.0323,40.9833,40.9997,131336.0
2015-06-24 09:30:00,50.15,50.15,50.01,50.07,168646.0,40.9099,40.9099,40.7957,40.8447,168646.0
2015-06-24 09:35:00,50.07,50.12,50.05,50.09,99640.0,40.8447,40.8855,40.8284,40.861,99640.0
2015-06-24 09:40:00,50.09,50.12,50.08,50.11,61464.0,40.861,40.8855,40.8528,40.8773,61464.0
2015-06-24 09:45:00,50.12,50.18,50.11,50.14,87099.0,40.8855,40.9344,40.8773,40.9018,87099.0
2015-06-24 09:50:00,50.14,50.15,50.09,50.11,40916.0,40.9018,40.9099,40.861,40.8773,40916.0
2015-06-24 09:55:00,50.11,50.14,50.08,50.11,23564.0,40.8773,40.9018,40.8528,40.8773,23564.0
2015-06-24 10:00:00,50.11,50.11,50.09,50.1,12300.0,40.8773,40.8773,40.861,40.8691,12300.0
2015-06-24 10:05:00,50.09,50.1,50.05,50.07,16631.0,40.861,40.8691,40.8284,40.8447,16631.0
2015-06-24 10:10:00,50.06,50.08,50.05,50.08,6848.0,40.8365,40.8528,40.8284,40.8528,6848.0
2015-06-24 10:15:00,50.08,50.08,50.02,50.05,17738.0,40.8528,40.8528,40.8039,40.8284,17738.0
2015-06-24 10:20:00,50.06,50.06,50.02,50.03,33455.0,40.8365,40.8365,40.8039,40.812,33455.0
2015-06-24 10:25:00,50.03,50.07,50.02,50.06,25600.0,40.812,40.8447,40.8039,40.8365,25600.0
2015-06-24 10:30:00,50.06,50.07,50.01,50.01,29039.0,40.8365,40.8447,40.7957,40.7957,29039.0
2015-06-24 10:35:00,50.0,50.01,49.98,50.01,28744.0,40.7876,40.7957,40.7713,40.7957,28744.0
2015-06-24 10:40:00,50.0,50.01,49.99,50.0,17334.0,40.7876,40.7957,40.7794,40.7876,17334.0
2015-06-24 10:45:00,50.01,50.01,49.95,49.97,31119.0,40.7957,40.7957,40.7468,40.7631,31119.0
2015-06-24 10:50:00,49.97,49.98,49.96,49.96,64765.0,40.7631,40.7713,40.7549,40.7549,64765.0
2015-06-24 10:55:00,49.97,49.98,49.93,49.93,19161.0,40.7631,40.7713,40.7305,40.7305,19161.0
2015-06-24 11:00:00,49.94,49.94,49.88,49.88,33299.0,40.7386,40.7386,40.6897,40.6897,33299.0
2015-06-24 11:05:00,49.88,49.88,49.86,49.87,17241.0,40.6897,40.6897,40.6734,40.6815,17241.0
2015-06-24 11:10:00,49.87,49.87,49.79,49.79,30541.0,40.6815,40.6815,40.6163,40.6163,30541.0
2015-06-24 11:15:00,49.79,49.82,49.78,49.81,31620.0,40.6163,40.6407,40.6081,40.6326,31620.0
2015-06-24 11:20:00,49.8,49.83,49.8,49.82,56292.0,40.6244,40.6489,40.6244,40.6407,56292.0
2015-06-24 11:25:00,49.82,49.84,49.81,49.83,11043.0,40.6407,40.657,40.6326,40.6489,11043.0
2015-06-24 11:30:00,49.83,49.84,49.81,49.81,13492.0,40.6489,40.657,40.6326,40.6326,13492.0
2015-06-24 11:35:00,49.81,49.85,49.81,49.84,28359.0,40.6326,40.6652,40.6326,40.657,28359.0
2015-06-24 11:40:00,49.84,49.87,49.81,49.86,55185.0,40.657,40.6815,40.6326,40.6734,55185.0
2015-06-24 11:45:00,49.85,49.85,49.81,49.82,9967.0,40.6652,40.6652,40.6326,40.6407,9967.0
2015-06-24 11:50:00,49.81,49.82,49.79,49.8,19741.0,40.6326,40.6407,40.6163,40.6244,19741.0
2015-06-24 11:55:00,49.8,49.82,49.78,49.78,46258.0,40.6244,40.6407,40.6081,40.6081,46258.0
2015-06-24 12:00:00,49.78,49.78,49.73,49.75,95074.0,40.6081,40.6081,40.5673,40.5836,95074.0
2015-06-24 12:05:00,49.75,49.78,49.72,49.77,31585.0,40.5836,40.6081,40.5592,40.5999,31585.0
2015-06-24 12:10:00,49.77,49.82,49.73,49.81,55006.0,40.5999,40.6407,40.5673,40.6326,55006.0
2015-06-24 12:15:00,49.81,49.83,49.8,49.82,33977.0,40.6326,40.6489,40.6244,40.6407,33977.0
2015-06-24 12:20:00,49.82,49.82,49.78,49.81,19200.0,40.6407,40.6407,40.6081,40.6326,19200.0
2015-06-24 12:25:00,49.8,49.82,49.79,49.82,46103.0,40.6244,40.6407,40.6163,40.6407,46103.0
2015-06-24 12:30:00,49.82,49.82,49.78,49.8,10748.0,40.6407,40.6407,40.6081,40.6244,10748.0
2015-06-24 12:35:00,49.81,49.81,49.78,49.8,42560.0,40.6326,40.6326,40.6081,40.6244,42560.0
2015-06-24 12:40:00,49.8,49.81,49.75,49.76,49070.0,40.6244,40.6326,40.5836,40.5918,49070.0
2015-06-24 12:45:00,49.76,49.77,49.74,49.76,21560.0,40.5918,40.5999,40.5755,40.5918,21560.0
2015-06-24 12:50:00,49.75,49.76,49.73,49.74,35140.0,40.5836,40.5918,40.5673,40.5755,35140.0
2015-06-24 12:55:00,49.74,49.75,49.73,49.75,20495.0,40.5755,40.5836,40.5673,40.5836,20495.0
2015-06-24 13:00:00,49.75,49.75,49.73,49.74,26410.0,40.5836,40.5836,40.5673,40.5755,26410.0
2015-06-24 13:05:00,49.73,49.76,49.73,49.75,13472.0,40.5673,40.5918,40.5673,40.5836,13472.0
2015-06-24 13:10:00,49.75,49.75,49.72,49.73,23713.0,40.5836,40.5836,40.5592,40.5673,23713.0
2015-06-24 13:15:00,49.73,49.73,49.68,49.69,52446.0,40.5673,40.5673,40.5265,40.5347,52446.0
2015-06-24 13:20:00,49.7,49.71,49.65,49.65,14675.0,40.5428,40.551,40.5021,40.5021,14675.0
2015-06-24 13:25:00,49.65,49.65,49.62,49.64,38770.0,40.5021,40.5021,40.4776,40.4939,38770.0
2015-06-24 13:30:00,49.64,49.66,49.63,49.65,32884.0,40.4939,40.5102,40.4857,40.5021,32884.0
2015-06-24 13:35:00,49.65,49.66,49.64,49.65,19301.0,40.5021,40.5102,40.4939,40.5021,19301.0
2015-06-24 13:40:00,49.65,49.66,49.62,49.64,28436.0,40.5021,40.5102,40.4776,40.4939,28436.0
2015-06-24 13:45:00,49.64,49.68,49.64,49.67,37299.0,40.4939,40.5265,40.4939,40.5184,37299.0
2015-06-24 13:50:00,49.66,49.67,49.65,49.67,31392.0,40.5102,40.5184,40.5021,40.5184,31392.0
2015-06-24 13:55:00,49.66,49.7,49.66,49.7,25557.0,40.5102,40.5428,40.5102,40.5428,25557.0
2015-06-24 14:00:00,49.7,49.71,49.68,49.69,24917.0,40.5428,40.551,40.5265,40.5347,24917.0
2015-06-24 14:05:00,49.69,49.69,49.65,49.66,43557.0,40.5347,40.5347,40.5021,40.5102,43557.0
2015-06-24 14:10:00,49.66,49.67,49.64,49.64,18368.0,40.5102,40.5184,40.4939,40.4939,18368.0
2015-06-24 14:15:00,49.64,49.65,49.62,49.62,27306.0,40.4939,40.5021,40.4776,40.4776,27306.0
2015-06-24 14:20:00,49.63,49.63,49.61,49.63,25602.0,40.4857,40.4857,40.4694,40.4857,25602.0
2015-06-24 14:25:00,49.63,49.63,49.62,49.63,4550.0,40.4857,40.4857,40.4776,40.4857,4550.0
2015-06-24 14:30:00,49.62,49.65,49.61,49.64,20334.0,40.4776,40.5021,40.4694,40.4939,20334.0
2015-06-24 14:35:00,49.64,49.68,49.63,49.66,62040.0,40.4939,40.5265,40.4857,40.5102,62040.0
2015-06-24 14:40:00,49.66,49.68,49.66,49.67,8386.0,40.5102,40.5265,40.5102,40.5184,8386.0
2015-06-24 14:45:00,49.67,49.67,49.64,49.65,50751.0,40.5184,40.5184,40.4939,40.5021,50751.0
2015-06-24 14:50:00,49.66,49.68,49.65,49.68,17735.0,40.5102,40.5265,40.5021,40.5265,17735.0
2015-06-24 14:55:00,49.67,49.69,49.66,49.67,7300.0,40.5184,40.5347,40.5102,40.5184,7300.0
2015-06-24 15:00:00,49.66,49.67,49.64,49.65,34616.0,40.5102,40.5184,40.4939,40.5021,34616.0
2015-06-24 15:05:00,49.65,49.65,49.62,49.63,38812.0,40.5021,40.5021,40.4776,40.4857,38812.0
2015-06-24 15:10:00,49.63,49.66,49.62,49.65,17339.0,40.4857,40.5102,40.4776,40.5021,17339.0
2015-06-24 15:15:00,49.65,49.67,49.65,49.65,13484.0,40.5021,40.5184,40.5021,40.5021,13484.0
2015-06-24 15:20:00,49.66,49.7,49.66,49.7,27406.0,40.5102,40.5428,40.5102,40.5428,27406.0
2015-06-24 15:25:00,49.7,49.72,49.69,49.71,33797.0,40.5428,40.5592,40.5347,40.551,33797.0
2015-06-24 15:30:00,49.7,49.71,49.69,49.71,31150.0,40.5428,40.551,40.5347,40.551,31150.0
2015-06-24 15:35:00,49.7,49.71,49.68,49.69,84402.0,40.5428,40.551,40.5265,40.5347,84402.0
2015-06-24 15:40:00,49.7,49.7,49.67,49.69,68905.0,40.5428,40.5428,40.5184,40.5347,68905.0
2015-06-24 15:45:00,49.68,49.69,49.64,49.65,52670.0,40.5265,40.5347,40.4939,40.5021,52670.0
2015-06-24 15:50:00,49.65,49.66,49.64,49.66,107383.0,40.5021,40.5102,40.4939,40.5102,107383.0
2015-06-24 15:55:00,49.65,49.66,49.61,49.62,258199.0,40.5021,40.5102,40.4694,40.4776,258199.0
2015-06-25 09:30:00,49.64,49.76,49.64,49.76,149257.0,40.4939,40.5918,40.4939,40.5918,149257.0
2015-06-25 09:35:00,49.75,49.82,49.7,49.74,100133.0,40.5836,40.6407,40.5428,40.5755,100133.0
2015-06-25 09:40:00,49.72,49.72,49.64,49.71,123008.0,40.5592,40.5592,40.4939,40.551,123008.0
2015-06-25 09:45:00,49.71,49.72,49.68,49.71,18232.0,40.551,40.5592,40.5265,40.551,18232.0
2015-06-25 09:50:00,49.71,49.75,49.66,49.66,42271.0,40.551,40.5836,40.5102,40.5102,42271.0
2015-06-25 09:55:00,49.67,49.69,49.63,49.68,17873.0,40.5184,40.5347,40.4857,40.5265,17873.0
2015-06-25 10:00:00,49.68,49.68,49.64,49.65,17810.0,40.5265,40.5265,40.4939,40.5021,17810.0
2015-06-25 10:05:00,49.64,49.66,49.63,49.65,19046.0,40.4939,40.5102,40.4857,40.5021,19046.0
2015-06-25 10:10:00,49.65,49.68,49.64,49.68,23081.0,40.5021,40.5265,40.4939,40.5265,23081.0
2015-06-25 10:15:00,49.67,49.67,49.64,49.67,15821.0,40.5184,40.5184,40.4939,40.5184,15821.0
2015-06-25 10:20:00,49.68,49.68,49.64,49.64,14006.0,40.5265,40.5265,40.4939,40.4939,14006.0
2015-06-25 10:25:00,49.64,49.69,49.64,49.68,8000.0,40.4939,40.5347,40.4939,40.5265,8000.0
2015-06-25 10:30:00,49.68,49.68,49.64,49.65,11088.0,40.5265,40.5265,40.4939,40.5021,11088.0
2015-06-25 10:35:00,49.65,49.66,49.62,49.63,11985.0,40.5021,40.5102,40.4776,40.4857,11985.0
2015-06-25 10:40:00,49.62,49.62,49.58,49.61,19931.0,40.4776,40.4776,40.445,40.4694,19931.0
2015-06-25 10:45:00,49.6,49.62,49.58,49.62,16557.0,40.4613,40.4776,40.445,40.4776,16557.0
2015-06-25 10:50:00,49.61,49.62,49.6,49.6,3972.0,40.4694,40.4776,40.4613,40.4613,3972.0
2015-06-25 10:55:00,49.6,49.63,49.6,49.61,24080.0,40.4613,40.4857,40.4613,40.4694,24080.0
2015-06-25 11:00:00,49.62,49.63,49.59,49.63,29152.0,40.4776,40.4857,40.4531,40.4857,29152.0
2015-06-25 11:05:00,49.62,49.65,49.62,49.64,15034.0,40.4776,40.5021,40.4776,40.4939,15034.0
2015-06-25 11:10:00,49.63,49.65,49.63,49.64,14415.0,40.4857,40.5021,40.4857,40.4939,14415.0
2015-06-25 11:15:00,49.65,49.67,49.63,49.67,11300.0,40.5021,40.5184,40.4857,40.5184,11300.0
2015-06-25 11:20:00,49.66,49.69,49.66,49.68,6017.0,40.5102,40.5347,40.5102,40.5265,6017.0
2015-06-25 11:25:00,49.69,49.71,49.68,49.7,11696.0,40.5347,40.551,40.5265,40.5428,11696.0
2015-06-25 11:30:00,49.7,49.72,49.69,49.71,10819.0,40.5428,40.5592,40.5347,40.551,10819.0
2015-06-25 11:35:00,49.72,49.72,49.69,49.7,36837.0,40.5592,40.5592,40.5347,40.5428,36837.0
2015-06-25 11:40:00,49.7,49.71,49.67,49.71,7791.0,40.5428,40.551,40.5184,40.551,7791.0
2015-06-25 11:45:00,49.7,49.71,49.7,49.7,2845.0,40.5428,40.551,40.5428,40.5428,2845.0
2015-06-25 11:50:00,49.71,49.73,49.7,49.72,98344.0,40.551,40.5673,40.5428,40.5592,98344.0
2015-06-25 11:55:00,49.72,49.73,49.71,49.71,17043.0,40.5592,40.5673,40.551,40.551,17043.0
2015-06-25 12:00:00,49.71,49.72,49.69,49.71,15420.0,40.551,40.5592,40.5347,40.551,15420.0
2015-06-25 12:05:00,49.7,49.77,49.68,49.75,34013.0,40.5428,40.5999,40.5265,40.5836,34013.0
2015-06-25 12:10:00,49.74,49.74,49.68,49.68,9942.0,40.5755,40.5755,40.5265,40.5265,9942.0
2015-06-25 12:15:00,49.69,49.69,49.67,49.69,12692.0,40.5347,40.5347,40.5184,40.5347,12692.0
2015-06-25 12:20:00,49.69,49.69,49.65,49.66,12203.0,40.5347,40.5347,40.5021,40.5102,12203.0
2015-06-25 12:25:00,49.65,49.65,49.61,49.62,4755.0,40.5021,40.5021,40.4694,40.4776,4755.0
2015-06-25 12:30:00,49.62,49.66,49.61,49.64,9719.0,40.4776,40.5102,40.4694,40.4939,9719.0
2015-06-25 12:35:00,49.64,49.65,49.61,49.61,59675.0,40.4939,40.5021,40.4694,40.4694,59675.0
2015-06-25 12:40:00,49.62,49.62,49.58,49.59,19004.0,40.4776,40.4776,40.445,40.4531,19004.0
2015-06-25 12:45:00,49.59,49.62,49.58,49.62,10610.0,40.4531,40.4776,40.445,40.4776,10610.0
2015-06-25 12:50:00,49.62,49.63,49.59,49.61,16898.0,40.4776,40.4857,40.4531,40.4694,16898.0
2015-06-25 12:55:00,49.6,49.62,49.6,49.62,13364.0,40.4613,40.4776,40.4613,40.4776,13364.0
2015-06-25 13:00:00,49.61,49.62,49.6,49.61,2849.0,40.4694,40.4776,40.4613,40.4694,2849.0
2015-06-25 13:05:00,49.6,49.62,49.6,49.62,13597.0,40.4613,40.4776,40.4613,40.4776,13597.0
2015-06-25 13:10:00,49.62,49.64,49.62,49.63,10375.0,40.4776,40.4939,40.4776,40.4857,10375.0
2015-06-25 13:15:00,49.63,49.64,49.61,49.62,6464.0,40.4857,40.4939,40.4694,40.4776,6464.0
2015-06-25 13:20:00,49.62,49.62,49.61,49.62,4267.0,40.4776,40.4776,40.4694,40.4776,4267.0
2015-06-25 13:25:00,49.62,49.63,49.61,49.61,4414.0,40.4776,40.4857,40.4694,40.4694,4414.0
2015-06-25 13:30:00,49.61,49.62,49.6,49.61,6823.0,40.4694,40.4776,40.4613,40.4694,6823.0
2015-06-25 13:35:00,49.62,49.63,49.61,49.61,8203.0,40.4776,40.4857,40.4694,40.4694,8203.0
2015-06-25 13:40:00,49.61,49.62,49.6,49.62,28859.0,40.4694,40.4776,40.4613,40.4776,28859.0
2015-06-25 13:45:00,49.61,49.63,49.6,49.61,8456.0,40.4694,40.4857,40.4613,40.4694,8456.0
2015-06-25 13:50:00,49.62,49.62,49.6,49.61,6129.0,40.4776,40.4776,40.4613,40.4694,6129.0
2015-06-25 13:55:00,49.61,49.61,49.59,49.6,86057.0,40.4694,40.4694,40.4531,40.4613,86057.0
2015-06-25 14:00:00,49.6,49.6,49.58,49.59,34294.0,40.4613,40.4613,40.445,40.4531,34294.0
2015-06-25 14:05:00,49.59,49.59,49.54,49.56,17835.0,40.4531,40.4531,40.4123,40.4286,17835.0
2015-06-25 14:10:00,49.55,49.56,49.5,49.51,52375.0,40.4205,40.4286,40.3797,40.3879,52375.0
2015-06-25 14:15:00,49.51,49.54,49.5,49.54,4710.0,40.3879,40.4123,40.3797,40.4123,4710.0
2015-06-25 14:20:00,49.53,49.53,49.49,49.49,8471.0,40.4042,40.4042,40.3715,40.3715,8471.0
2015-06-25 14:25:00,49.48,49.49,49.43,49.43,26803.0,40.3634,40.3715,40.3226,40.3226,26803.0
2015-06-25 14:30:00,49.43,49.46,49.43,49.45,7900.0,40.3226,40.3471,40.3226,40.3389,7900.0
2015-06-25 14:35:00,49.46,49.48,49.45,49.48,12289.0,40.3471,40.3634,40.3389,40.3634,12289.0
2015-06-25 14:40:00,49.48,49.48,49.45,49.47,10659.0,40.3634,40.3634,40.3389,40.3552,10659.0
2015-06-25 14:45:00,49.47,49.49,49.46,49.46,29051.0,40.3552,40.3715,40.3471,40.3471,29051.0
2015-06-25 14:50:00,49.46,49.49,49.44,49.49,52994.0,40.3471,40.3715,40.3307,40.3715,52994.0
2015-06-25 14:55:00,49.49,49.53,49.48,49.52,7482.0,40.3715,40.4042,40.3634,40.396,7482.0
2015-06-25 15:00:00,49.52,49.56,49.52,49.56,15634.0,40.396,40.4286,40.396,40.4286,15634.0
2015-06-25 15:05:00,49.56,49.58,49.55,49.58,126679.0,40.4286,40.445,40.4205,40.445,126679.0
2015-06-25 15:10:00,49.58,49.59,49.56,49.57,70066.0,40.445,40.4531,40.4286,40.4368,70066.0
2015-06-25 15:15:00,49.57,49.58,49.56,49.56,37588.0,40.4368,40.445,40.4286,40.4286,37588.0
2015-06-25 15:20:00,49.57,49.58,49.56,49.58,25919.0,40.4368,40.445,40.4286,40.445,25919.0
2015-06-25 15:25:00,49.58,49.59,49.56,49.59,21520.0,40.445,40.4531,40.4286,40.4531,21520.0
2015-06-25 15:30:00,49.59,49.59,49.56,49.56,44511.0,40.4531,40.4531,40.4286,40.4286,44511.0
2015-06-25 15:35:00,49.57,49.59,49.56,49.59,39610.0,40.4368,40.4531,40.4286,40.4531,39610.0
2015-06-25 15:40:00,49.59,49.59,49.54,49.57,47246.0,40.4531,40.4531,40.4123,40.4368,47246.0
2015-06-25 15:45:00,49.57,49.59,49.56,49.59,114970.0,40.4368,40.4531,40.4286,40.4531,114970.0
2015-06-25 15:50:00,49.59,49.6,49.57,49.6,103637.0,40.4531,40.4613,40.4368,40.4613,103637.0
2015-06-25 15:55:00,49.6,49.6,49.57,49.57,151084.0,40.4613,40.4613,40.4368,40.4368,151084.0
2015-06-26 09:30:00,49.68,49.7,49.62,49.7,160667.0,40.5265,40.5428,40.4776,40.5428,160667.0
2015-06-26 09:35:00,49.7,49.71,49.64,49.65,61664.0,40.5428,40.551,40.4939,40.5021,61664.0
2015-06-26 09:40:00,49.65,49.65,49.6,49.64,102556.0,40.5021,40.5021,40.4613,40.4939,102556.0
2015-06-26 09:45:00,49.64,49.67,49.63,49.67,25528.0,40.4939,40.5184,40.4857,40.5184,25528.0
2015-06-26 09:50:00,49.68,49.7,49.65,49.67,41982.0,40.5265,40.5428,40.5021,40.5184,41982.0
2015-06-26 09:55:00,49.67,49.7,49.66,49.69,36770.0,40.5184,40.5428,40.5102,40.5347,36770.0
2015-06-26 10:00:00,49.7,49.75,49.69,49.75,150745.0,40.5428,40.5836,40.5347,40.5836,150745.0
2015-06-26 10:05:00,49.75,49.77,49.71,49.73,190701.0,40.5836,40.5999,40.551,40.5673,190701.0
2015-06-26 10:10:00,49.73,49.75,49.68,49.71,27425.0,40.5673,40.5836,40.5265,40.551,27425.0
2015-06-26 10:15:00,49.72,49.73,49.68,49.68,40304.0,40.5592,40.5673,40.5265,40.5265,40304.0
2015-06-26 10:20:00,49.67,49.69,49.63,49.64,37393.0,40.5184,40.5347,40.4857,40.4939,37393.0
2015-06-26 10:25:00,49.64,49.68,49.63,49.68,40347.0,40.4939,40.5265,40.4857,40.5265,40347.0
2015-06-26 10:30:00,49.69,49.69,49.64,49.64,8155.0,40.5347,40.5347,40.4939,40.4939,8155.0
2015-06-26 10:35:00,49.64,49.67,49.63,49.65,70057.0,40.4939,40.5184,40.4857,40.5021,70057.0
2015-06-26 10:40:00,49.65,49.65,49.56,49.57,13052.0,40.5021,40.5021,40.4286,40.4368,13052.0
2015-06-26 10:45:00,49.56,49.58,49.55,49.58,25744.0,40.4286,40.445,40.4205,40.445,25744.0
2015-06-26 10:50:00,49.58,49.62,49.57,49.61,7887.0,40.445,40.4776,40.4368,40.4694,7887.0
2015-06-26 10:55:00,49.6,49.6,49.51,49.54,33804.0,40.4613,40.4613,40.3879,40.4123,33804.0
2015-06-26 11:00:00,49.54,49.58,49.54,49.56,11642.0,40.4123,40.445,40.4123,40.4286,11642.0
2015-06-26 11:05:00,49.56,49.59,49.56,49.59,13467.0,40.4286,40.4531,40.4286,40.4531,13467.0
2015-06-26 11:10:00,49.59,49.59,49.57,49.58,17106.0,40.4531,40.4531,40.4368,40.445,17106.0
2015-06-26 11:15:00,49.57,49.58,49.55,49.57,10674.0,40.4368,40.445,40.4205,40.4368,10674.0
2015-06-26 11:20:00,49.57,49.58,49.54,49.54,9063.0,40.4368,40.445,40.4123,40.4123,9063.0
2015-06-26 11:25:00,49.54,49.56,49.54,49.54,21016.0,40.4123,40.4286,40.4123,40.4123,21016.0
2015-06-26 11:30:00,49.55,49.57,49.53,49.54,24530.0,40.4205,40.4368,40.4042,40.4123,24530.0
2015-06-26 11:35:00,49.54,49.55,49.53,49.55,6220.0,40.4123,40.4205,40.4042,40.4205,6220.0
2015-06-26 11:40:00,49.54,49.54,49.52,49.53,9620.0,40.4123,40.4123,40.396,40.4042,9620.0
2015-06-26 11:45:00,49.53,49.54,49.52,49.53,15297.0,40.4042,40.4123,40.396,40.4042,15297.0
2015-06-26 11:50:00,49.52,49.53,49.49,49.49,52735.0,40.396,40.4042,40.3715,40.3715,52735.0
2015-06-26 11:55:00,49.5,49.51,49.49,49.5,14822.0,40.3797,40.3879,40.3715,40.3797,14822.0
2015-06-26 12:00:00,49.5,49.55,49.5,49.52,92169.0,40.3797,40.4205,40.3797,40.396,92169.0
2015-06-26 12:05:00,49.52,49.53,49.52,49.52,5037.0,40.396,40.4042,40.396,40.396,5037.0
2015-06-26 12:10:00,49.52,49.55,49.52,49.54,16522.0,40.396,40.4205,40.396,40.4123,16522.0
2015-06-26 12:15:00,49.55,49.57,49.54,49.57,22375.0,40.4205,40.4368,40.4123,40.4368,22375.0
2015-06-26 12:20:00,49.57,49.57,49.56,49.56,8927.0,40.4368,40.4368,40.4286,40.4286,8927.0
2015-06-26 12:25:00,49.55,49.58,49.55,49.57,3100.0,40.4205,40.445,40.4205,40.4368,3100.0
2015-06-26 12:30:00,49.57,49.57,49.53,49.53,12144.0,40.4368,40.4368,40.4042,40.4042,12144.0
2015-06-26 12:35:00,49.53,49.53,49.52,49.53,7100.0,40.4042,40.4042,40.396,40.4042,7100.0
2015-06-26 12:40:00,49.53,49.53,49.5,49.51,9500.0,40.4042,40.4042,40.3797,40.3879,9500.0
2015-06-26 12:45:00,49.51,49.52,49.49,49.5,7479.0,40.3879,40.396,40.3715,40.3797,7479.0
2015-06-26 12:50:00,49.49,49.5,49.46,49.46,17359.0,40.3715,40.3797,40.3471,40.3471,17359.0
2015-06-26 12:55:00,49.46,49.47,49.42,49.45,19023.0,40.3471,40.3552,40.3144,40.3389,19023.0
2015-06-26 13:00:00,49.43,49.46,49.42,49.43,22933.0,40.3226,40.3471,40.3144,40.3226,22933.0
2015-06-26 13:05:00,49.42,49.43,49.41,49.41,15621.0,40.3144,40.3226,40.3063,40.3063,15621.0
2015-06-26 13:10:00,49.41,49.41,49.37,49.38,14995.0,40.3063,40.3063,40.2736,40.2818,14995.0
2015-06-26 13:15:00,49.38,49.41,49.38,49.39,25240.0,40.2818,40.3063,40.2818,40.29,25240.0
2015-06-26 13:20:00,49.38,49.38,49.32,49.34,26279.0,40.2818,40.2818,40.2329,40.2492,26279.0
2015-06-26 13:25:00,49.34,49.38,49.33,49.38,45826.0,40.2492,40.2818,40.241,40.2818,45826.0
2015-06-26 13:30:00,49.37,49.38,49.36,49.38,6100.0,40.2736,40.2818,40.2655,40.2818,6100.0
2015-06-26 13:35:00,49.37,49.39,49.37,49.37,8937.0,40.2736,40.29,40.2736,40.2736,8937.0
2015-06-26 13:40:00,49.37,49.43,49.37,49.41,80382.0,40.2736,40.3226,40.2736,40.3063,80382.0
2015-06-26 13:45:00,49.42,49.43,49.39,49.39,10051.0,40.3144,40.3226,40.29,40.29,10051.0
2015-06-26 13:50:00,49.4,49.41,49.38,49.38,7549.0,40.2981,40.3063,40.2818,40.2818,7549.0
2015-06-26 13:55:00,49.38,49.4,49.38,49.39,12625.0,40.2818,40.2981,40.2818,40.29,12625.0
2015-06-26 14:00:00,49.39,49.39,49.38,49.39,4320.0,40.29,40.29,40.2818,40.29,4320.0
2015-06-26 14:05:00,49.38,49.41,49.38,49.4,14674.0,40.2818,40.3063,40.2818,40.2981,14674.0
2015-06-26 14:10:00,49.39,49.39,49.36,49.38,12038.0,40.29,40.29,40.2655,40.2818,12038.0
2015-06-26 14:15:00,49.38,49.4,49.35,49.36,17049.0,40.2818,40.2981,40.2573,40.2655,17049.0
2015-06-26 14:20:00,49.36,49.38,49.35,49.37,15153.0,40.2655,40.2818,40.2573,40.2736,15153.0
2015-06-26 14:25:00,49.36,49.39,49.36,49.39,92773.0,40.2655,40.29,40.2655,40.29,92773.0
2015-06-26 14:30:00,49.38,49.39,49.36,49.37,44497.0,40.2818,40.29,40.2655,40.2736,44497.0
2015-06-26 14:35:00,49.37,49.38,49.35,49.38,21780.0,40.2736,40.2818,40.2573,40.2818,21780.0
2015-06-26 14:40:00,49.38,49.39,49.34,49.35,12945.0,40.2818,40.29,40.2492,40.2573,12945.0
2015-06-26 14:45:00,49.36,49.37,49.34,49.37,30106.0,40.2655,40.2736,40.2492,40.2736,30106.0
2015-06-26 14:50:00,49.38,49.39,49.37,49.37,7650.0,40.2818,40.29,40.2736,40.2736,7650.0
2015-06-26 14:55:00,49.37,49.38,49.36,49.37,23600.0,40.2736,40.2818,40.2655,40.2736,23600.0
2015-06-26 15:00:00,49.37,49.43,49.36,49.43,21336.0,40.2736,40.3226,40.2655,40.3226,21336.0
2015-06-26 15:05:00,49.43,49.46,49.43,49.46,18854.0,40.3226,40.3471,40.3226,40.3471,18854.0
2015-06-26 15:10:00,49.47,49.48,49.45,49.45,12564.0,40.3552,40.3634,40.3389,40.3389,12564.0
2015-06-26 15:15:00,49.44,49.47,49.43,49.46,14040.0,40.3307,40.3552,40.3226,40.3471,14040.0
2015-06-26 15:20:00,49.46,49.47,49.43,49.45,37196.0,40.3471,40.3552,40.3226,40.3389,37196.0
2015-06-26 15:25:00,49.46,49.48,49.45,49.48,13431.0,40.3471,40.3634,40.3389,40.3634,13431.0
2015-06-26 15:30:00,49.48,49.48,49.45,49.46,34515.0,40.3634,40.3634,40.3389,40.3471,34515.0
2015-06-26 15:35:00,49.46,49.47,49.4,49.4,35241.0,40.3471,40.3552,40.2981,40.2981,35241.0
2015-06-26 15:40:00,49.41,49.42,49.39,49.41,39048.0,40.3063,40.3144,40.29,40.3063,39048.0
2015-06-26 15:45:00,49.4,49.41,49.37,49.37,53978.0,40.2981,40.3063,40.2736,40.2736,53978.0
2015-06-26 15:50:00,49.37,49.39,49.36,49.39,78017.0,40.2736,40.29,40.2655,40.29,78017.0
2015-06-26 15:55:00,49.39,49.41,49.37,49.41,282960.0,40.29,40.3063,40.2736,40.3063,282960.0
2015-06-29 09:30:00,49.01,49.01,48.85,48.98,266276.0,39.98,39.98,39.8495,39.9555,266276.0
2015-06-29 09:35:00,48.99,49.03,48.97,49.01,113452.0,39.9637,39.9963,39.9473,39.98,113452.0
2015-06-29 09:40:00,49.01,49.09,48.99,49.02,269599.0,39.98,40.0452,39.9637,39.9881,269599.0
2015-06-29 09:45:00,49.02,49.13,49.0,49.13,82142.0,39.9881,40.0779,39.9718,40.0779,82142.0
2015-06-29 09:50:00,49.13,49.17,49.1,49.1,172396.0,40.0779,40.1105,40.0534,40.0534,172396.0
2015-06-29 09:55:00,49.1,49.1,49.01,49.02,56415.0,40.0534,40.0534,39.98,39.9881,56415.0
2015-06-29 10:00:00,49.03,49.08,49.02,49.07,103560.0,39.9963,40.0371,39.9881,40.0289,103560.0
2015-06-29 10:05:00,49.08,49.14,49.05,49.06,73915.0,40.0371,40.086,40.0126,40.0208,73915.0
2015-06-29 10:10:00,49.06,49.06,49.02,49.05,43091.0,40.0208,40.0208,39.9881,40.0126,43091.0
2015-06-29 10:15:00,49.06,49.11,48.99,49.0,68189.0,40.0208,40.0616,39.9637,39.9718,68189.0
2015-06-29 10:20:00,49.0,49.04,48.99,49.03,76159.0,39.9718,40.0044,39.9637,39.9963,76159.0
2015-06-29 10:25:00,49.03,49.03,48.95,48.97,50158.0,39.9963,39.9963,39.931,39.9473,50158.0
2015-06-29 10:30:00,48.97,48.97,48.92,48.94,75659.0,39.9473,39.9473,39.9066,39.9229,75659.0
2015-06-29 10:35:00,48.94,48.96,48.91,48.93,53314.0,39.9229,39.9392,39.8984,39.9147,53314.0
2015-06-29 10:40:00,48.93,48.96,48.93,48.94,19948.0,39.9147,39.9392,39.9147,39.9229,19948.0
2015-06-29 10:45:00,48.94,48.99,48.93,48.96,47272.0,39.9229,39.9637,39.9147,39.9392,47272.0
2015-06-29 10:50:00,48.95,48.95,48.91,48.92,16800.0,39.931,39.931,39.8984,39.9066,16800.0
2015-06-29 10:55:00,48.92,48.92,48.81,48.82,67602.0,39.9066,39.9066,39.8168,39.825,67602.0
2015-06-29 11:00:00,48.82,48.84,48.8,48.8,47635.0,39.825,39.8413,39.8087,39.8087,47635.0
2015-06-29 11:05:00,48.8,48.81,48.74,48.74,31857.0,39.8087,39.8168,39.7597,39.7597,31857.0
2015-06-29 11:10:00,48.75,48.78,48.72,48.73,59992.0,39.7679,39.7924,39.7434,39.7516,59992.0
2015-06-29 11:15:00,48.73,48.76,48.72,48.72,53396.0,39.7516,39.776,39.7434,39.7434,53396.0
2015-06-29 11:20:00,48.72,48.78,48.71,48.77,45777.0,39.7434,39.7924,39.7352,39.7842,45777.0
2015-06-29 11:25:00,48.77,48.77,48.72,48.73,30285.0,39.7842,39.7842,39.7434,39.7516,30285.0
2015-06-29 11:30:00,48.73,48.74,48.69,48.71,56567.0,39.7516,39.7597,39.7189,39.7352,56567.0
2015-06-29 11:35:00,48.71,48.72,48.65,48.65,154498.0,39.7352,39.7434,39.6863,39.6863,154498.0
2015-06-29 11:40:00,48.65,48.66,48.61,48.64,54247.0,39.6863,39.6945,39.6537,39.6781,54247.0
2015-06-29 11:45:00,48.64,48.66,48.63,48.66,26200.0,39.6781,39.6945,39.67,39.6945,26200.0
2015-06-29 11:50:00,48.65,48.67,48.64,48.66,18150.0,39.6863,39.7026,39.6781,39.6945,18150.0
2015-06-29 11:55:00,48.66,48.69,48.65,48.69,47105.0,39.6945,39.7189,39.6863,39.7189,47105.0
2015-06-29 12:00:00,48.68,48.68,48.63,48.66,27710.0,39.7108,39.7108,39.67,39.6945,27710.0
2015-06-29 12:05:00,48.66,48.7,48.65,48.69,11605.0,39.6945,39.7271,39.6863,39.7189,11605.0
2015-06-29 12:10:00,48.69,48.7,48.67,48.68,17640.0,39.7189,39.7271,39.7026,39.7108,17640.0
2015-06-29 12:15:00,48.67,48.67,48.61,48.62,32865.0,39.7026,39.7026,39.6537,39.6618,32865.0
2015-06-29 12:20:00,48.61,48.62,48.57,48.58,11409.0,39.6537,39.6618,39.621,39.6292,11409.0
2015-06-29 12:25:00,48.58,48.6,48.56,48.59,23756.0,39.6292,39.6455,39.6129,39.6374,23756.0
2015-06-29 12:30:00,48.59,48.62,48.57,48.58,25201.0,39.6374,39.6618,39.621,39.6292,25201.0
2015-06-29 12:35:00,48.58,48.61,48.58,48.58,9228.0,39.6292,39.6537,39.6292,39.6292,9228.0
2015-06-29 12:40:00,48.57,48.6,48.57,48.58,9280.0,39.621,39.6455,39.621,39.6292,9280.0
2015-06-29 12:45:00,48.59,48.6,48.56,48.58,6644.0,39.6374,39.6455,39.6129,39.6292,6644.0
2015-06-29 12:50:00,48.57,48.58,48.55,48.57,13600.0,39.621,39.6292,39.6047,39.621,13600.0
2015-06-29 12:55:00,48.56,48.57,48.52,48.54,60985.0,39.6129,39.621,39.5803,39.5966,60985.0
2015-06-29 13:00:00,48.54,48.55,48.51,48.52,140979.0,39.5966,39.6047,39.5721,39.5803,140979.0
2015-06-29 13:05:00,48.52,48.53,48.5,48.52,48377.0,39.5803,39.5884,39.5639,39.5803,48377.0
2015-06-29 13:10:00,48.51,48.52,48.5,48.51,47770.0,39.5721,39.5803,39.5639,39.5721,47770.0
2015-06-29 13:15:00,48.52,48.55,48.51,48.54,51554.0,39.5803,39.6047,39.5721,39.5966,51554.0
2015-06-29 13:20:00,48.55,48.58,48.54,48.56,75430.0,39.6047,39.6292,39.5966,39.6129,75430.0
2015-06-29 13:25:00,48.56,48.57,48.55,48.56,19271.0,39.6129,39.621,39.6047,39.6129,19271.0
2015-06-29 13:30:00,48.57,48.62,48.56,48.62,20932.0,39.621,39.6618,39.6129,39.6618,20932.0
2015-06-29 13:35:00,48.62,48.62,48.61,48.61,15497.0,39.6618,39.6618,39.6537,39.6537,15497.0
2015-06-29 13:40:00,48.6,48.6,48.55,48.56,34003.0,39.6455,39.6455,39.6047,39.6129,34003.0
2015-06-29 13:45:00,48.57,48.6,48.56,48.59,18521.0,39.621,39.6455,39.6129,39.6374,18521.0
2015-06-29 13:50:00,48.59,48.59,48.55,48.56,18027.0,39.6374,39.6374,39.6047,39.6129,18027.0
2015-06-29 13:55:00,48.56,48.57,48.53,48.57,14167.0,39.6129,39.621,39.5884,39.621,14167.0
2015-06-29 14:00:00,48.57,48.57,48.55,48.56,11925.0,39.621,39.621,39.6047,39.6129,11925.0
2015-06-29 14:05:00,48.55,48.56,48.52,48.53,15456.0,39.6047,39.6129,39.5803,39.5884,15456.0
2015-06-29 14:10:00,48.53,48.53,48.47,48.48,39968.0,39.5884,39.5884,39.5395,39.5476,39968.0
2015-06-29 14:15:00,48.48,48.51,48.48,48.51,28720.0,39.5476,39.5721,39.5476,39.5721,28720.0
2015-06-29 14:20:00,48.51,48.51,48.43,48.45,64117.0,39.5721,39.5721,39.5068,39.5232,64117.0
2015-06-29 14:25:00,48.44,48.44,48.41,48.43,66527.0,39.515,39.515,39.4905,39.5068,66527.0
2015-06-29 14:30:00,48.42,48.43,48.37,48.37,81782.0,39.4987,39.5068,39.4579,39.4579,81782.0
2015-06-29 14:35:00,48.37,48.42,48.36,48.42,52706.0,39.4579,39.4987,39.4497,39.4987,52706.0
2015-06-29 14:40:00,48.41,48.44,48.4,48.44,29608.0,39.4905,39.515,39.4824,39.515,29608.0
2015-06-29 14:45:00,48.45,48.51,48.45,48.46,69827.0,39.5232,39.5721,39.5232,39.5313,69827.0
2015-06-29 14:50:00,48.46,48.47,48.42,48.43,40806.0,39.5313,39.5395,39.4987,39.5068,40806.0
2015-06-29 14:55:00,48.43,48.44,48.41,48.42,158803.0,39.5068,39.515,39.4905,39.4987,158803.0
2015-06-29 15:00:00,48.41,48.42,48.36,48.37,57718.0,39.4905,39.4987,39.4497,39.4579,57718.0
2015-06-29 15:05:00,48.36,48.39,48.36,48.38,52404.0,39.4497,39.4742,39.4497,39.4661,52404.0
2015-06-29 15:10:00,48.38,48.42,48.37,48.37,59370.0,39.4661,39.4987,39.4579,39.4579,59370.0
2015-06-29 15:15:00,48.37,48.38,48.33,48.37,68243.0,39.4579,39.4661,39.4253,39.4579,68243.0
2015-06-29 15:20:00,48.37,48.4,48.33,48.39,133542.0,39.4579,39.4824,39.4253,39.4742,133542.0
2015-06-29 15:25:00,48.39,48.39,48.31,48.31,134107.0,39.4742,39.4742,39.4089,39.4089,134107.0
2015-06-29 15:30:00,48.31,48.35,48.28,48.32,201569.0,39.4089,39.4416,39.3845,39.4171,201569.0
2015-06-29 15:35:00,48.32,48.32,48.26,48.27,164902.0,39.4171,39.4171,39.3682,39.3763,164902.0
2015-06-29 15:40:00,48.27,48.27,48.23,48.25,145857.0,39.3763,39.3763,39.3437,39.36,145857.0
2015-06-29 15:45:00,48.25,48.27,48.19,48.26,259360.0,39.36,39.3763,39.3111,39.3682,259360.0
2015-06-29 15:50:00,48.27,48.3,48.26,48.27,223180.0,39.3763,39.4008,39.3682,39.3763,223180.0
2015-06-29 15:55:00,48.26,48.27,48.2,48.23,446242.0,39.3682,39.3763,39.3192,39.3437,446242.0
2015-06-30 09:30:00,48.66,48.67,48.53,48.55,183283.0,39.6945,39.7026,39.5884,39.6047,183283.0
2015-06-30 09:35:00,48.54,48.54,48.4,48.43,93257.0,39.5966,39.5966,39.4824,39.5068,93257.0
2015-06-30 09:40:00,48.44,48.45,48.36,48.38,129113.0,39.515,39.5232,39.4497,39.4661,129113.0
2015-06-30 09:45:00,48.38,48.45,48.35,48.41,153257.0,39.4661,39.5232,39.4416,39.4905,153257.0
2015-06-30 09:50:00,48.41,48.52,48.41,48.44,87043.0,39.4905,39.5803,39.4905,39.515,87043.0
2015-06-30 09:55:00,48.43,48.44,48.37,48.38,56566.0,39.5068,39.515,39.4579,39.4661,56566.0
2015-06-30 10:00:00,48.39,48.44,48.39,48.4,78124.0,39.4742,39.515,39.4742,39.4824,78124.0
2015-06-30 10:05:00,48.41,48.45,48.4,48.43,47007.0,39.4905,39.5232,39.4824,39.5068,47007.0
2015-06-30 10:10:00,48.43,48.44,48.36,48.37,45595.0,39.5068,39.515,39.4497,39.4579,45595.0
2015-06-30 10:15:00,48.37,48.41,48.36,48.4,28080.0,39.4579,39.4905,39.4497,39.4824,28080.0
2015-06-30 10:20:00,48.4,48.41,48.32,48.35,28670.0,39.4824,39.4905,39.4171,39.4416,28670.0
2015-06-30 10:25:00,48.35,48.42,48.35,48.42,28022.0,39.4416,39.4987,39.4416,39.4987,28022.0
2015-06-30 10:30:00,48.42,48.43,48.4,48.41,27359.0,39.4987,39.5068,39.4824,39.4905,27359.0
2015-06-30 10:35:00,48.4,48.42,48.37,48.38,25372.0,39.4824,39.4987,39.4579,39.4661,25372.0
2015-06-30 10:40:00,48.39,48.4,48.34,48.37,41926.0,39.4742,39.4824,39.4334,39.4579,41926.0
2015-06-30 10:45:00,48.37,48.4,48.3,48.31,36140.0,39.4579,39.4824,39.4008,39.4089,36140.0
2015-06-30 10:50:00,48.3,48.37,48.27,48.37,24505.0,39.4008,39.4579,39.3763,39.4579,24505.0
2015-06-30 10:55:00,48.35,48.45,48.34,48.41,86172.0,39.4416,39.5232,39.4334,39.4905,86172.0
2015-06-30 11:00:00,48.42,48.44,48.39,48.42,35220.0,39.4987,39.515,39.4742,39.4987,35220.0
2015-06-30 11:05:00,48.43,48.46,48.4,48.41,125246.0,39.5068,39.5313,39.4824,39.4905,125246.0
2015-06-30 11:10:00,48.42,48.44,48.39,48.41,206553.0,39.4987,39.515,39.4742,39.4905,206553.0
2015-06-30 11:15:00,48.42,48.49,48.41,48.49,41875.0,39.4987,39.5558,39.4905,39.5558,41875.0
2015-06-30 11:20:00,48.49,48.5,48.42,48.43,17406.0,39.5558,39.5639,39.4987,39.5068,17406.0
2015-06-30 11:25:00,48.43,48.44,48.36,48.36,31370.0,39.5068,39.515,39.4497,39.4497,31370.0
2015-06-30 11:30:00,48.36,48.39,48.3,48.32,43256.0,39.4497,39.4742,39.4008,39.4171,43256.0
2015-06-30 11:35:00,48.32,48.35,48.32,48.35,18965.0,39.4171,39.4416,39.4171,39.4416,18965.0
2015-06-30 11:40:00,48.36,48.37,48.33,48.34,10163.0,39.4497,39.4579,39.4253,39.4334,10163.0
2015-06-30 11:45:00,48.35,48.41,48.34,48.41,20983.0,39.4416,39.4905,39.4334,39.4905,20983.0
2015-06-30 11:50:00,48.39,48.39,48.36,48.38,12772.0,39.4742,39.4742,39.4497,39.4661,12772.0
2015-06-30 11:55:00,48.38,48.38,48.33,48.34,11457.0,39.4661,39.4661,39.4253,39.4334,11457.0
2015-06-30 12:00:00,48.35,48.39,48.35,48.38,16564.0,39.4416,39.4742,39.4416,39.4661,16564.0
2015-06-30 12:05:00,48.38,48.45,48.37,48.45,67436.0,39.4661,39.5232,39.4579,39.5232,67436.0
2015-06-30 12:10:00,48.45,48.46,48.43,48.44,7044.0,39.5232,39.5313,39.5068,39.515,7044.0
2015-06-30 12:15:00,48.43,48.46,48.41,48.43,71455.0,39.5068,39.5313,39.4905,39.5068,71455.0
2015-06-30 12:20:00,48.43,48.44,48.39,48.41,32416.0,39.5068,39.515,39.4742,39.4905,32416.0
2015-06-30 12:25:00,48.41,48.43,48.34,48.35,30410.0,39.4905,39.5068,39.4334,39.4416,30410.0
2015-06-30 12:30:00,48.35,48.39,48.31,48.34,29314.0,39.4416,39.4742,39.4089,39.4334,29314.0
2015-06-30 12:35:00,48.34,48.35,48.31,48.33,48708.0,39.4334,39.4416,39.4089,39.4253,48708.0
2015-06-30 12:40:00,48.33,48.39,48.33,48.39,41896.0,39.4253,39.4742,39.4253,39.4742,41896.0
2015-06-30 12:45:00,48.39,48.4,48.36,48.4,14587.0,39.4742,39.4824,39.4497,39.4824,14587.0
2015-06-30 12:50:00,48.4,48.44,48.39,48.4,17954.0,39.4824,39.515,39.4742,39.4824,17954.0
2015-06-30 12:55:00,48.41,48.43,48.4,48.43,22727.0,39.4905,39.5068,39.4824,39.5068,22727.0
2015-06-30 13:00:00,48.43,48.49,48.42,48.46,25565.0,39.5068,39.5558,39.4987,39.5313,25565.0
2015-06-30 13:05:00,48.46,48.46,48.43,48.45,10662.0,39.5313,39.5313,39.5068,39.5232,10662.0
2015-06-30 13:10:00,48.46,48.47,48.45,48.45,13862.0,39.5313,39.5395,39.5232,39.5232,13862.0
2015-06-30 13:15:00,48.45,48.46,48.42,48.42,23163.0,39.5232,39.5313,39.4987,39.4987,23163.0
2015-06-30 13:20:00,48.42,48.44,48.42,48.44,18457.0,39.4987,39.515,39.4987,39.515,18457.0
2015-06-30 13:25:00,48.45,48.51,48.44,48.5,46312.0,39.5232,39.5721,39.515,39.5639,46312.0
2015-06-30 13:30:00,48.5,48.57,48.49,48.57,23540.0,39.5639,39.621,39.5558,39.621,23540.0
2015-06-30 13:35:00,48.57,48.61,48.56,48.6,37788.0,39.621,39.6537,39.6129,39.6455,37788.0
2015-06-30 13:40:00,48.6,48.6,48.58,48.59,48509.0,39.6455,39.6455,39.6292,39.6374,48509.0
2015-06-30 13:45:00,48.59,48.63,48.58,48.62,20580.0,39.6374,39.67,39.6292,39.6618,20580.0
2015-06-30 13:50:00,48.63,48.69,48.62,48.68,58007.0,39.67,39.7189,39.6618,39.7108,58007.0
2015-06-30 13:55:00,48.69,48.69,48.63,48.64,131311.0,39.7189,39.7189,39.67,39.6781,131311.0
2015-06-30 14:00:00,48.65,48.65,48.6,48.63,117824.0,39.6863,39.6863,39.6455,39.67,117824.0
2015-06-30 14:05:00,48.64,48.76,48.62,48.74,187486.0,39.6781,39.776,39.6618,39.7597,187486.0
2015-06-30 14:10:00,48.74,48.78,48.74,48.78,35049.0,39.7597,39.7924,39.7597,39.7924,35049.0
2015-06-30 14:15:00,48.79,48.8,48.76,48.76,43391.0,39.8005,39.8087,39.776,39.776,43391.0
2015-06-30 14:20:00,48.76,48.78,48.72,48.72,27571.0,39.776,39.7924,39.7434,39.7434,27571.0
2015-06-30 14:25:00,48.72,48.73,48.65,48.66,67013.0,39.7434,39.7516,39.6863,39.6945,67013.0
2015-06-30 14:30:00,48.67,48.69,48.66,48.67,32016.0,39.7026,39.7189,39.6945,39.7026,32016.0
2015-06-30 14:35:00,48.67,48.69,48.65,48.67,276394.0,39.7026,39.7189,39.6863,39.7026,276394.0
2015-06-30 14:40:00,48.66,48.66,48.58,48.61,35973.0,39.6945,39.6945,39.6292,39.6537,35973.0
2015-06-30 14:45:00,48.61,48.61,48.56,48.6,46778.0,39.6537,39.6537,39.6129,39.6455,46778.0
2015-06-30 14:50:00,48.59,48.6,48.54,48.54,88542.0,39.6374,39.6455,39.5966,39.5966,88542.0
2015-06-30 14:55:00,48.55,48.57,48.5,48.5,40776.0,39.6047,39.621,39.5639,39.5639,40776.0
2015-06-30 15:00:00,48.51,48.52,48.46,48.51,109436.0,39.5721,39.5803,39.5313,39.5721,109436.0
2015-06-30 15:05:00,48.51,48.52,48.46,48.48,88235.0,39.5721,39.5803,39.5313,39.5476,88235.0
2015-06-30 15:10:00,48.48,48.49,48.42,48.43,70758.0,39.5476,39.5558,39.4987,39.5068,70758.0
2015-06-30 15:15:00,48.43,48.46,48.4,48.4,121789.0,39.5068,39.5313,39.4824,39.4824,121789.0
2015-06-30 15:20:00,48.4,48.43,48.37,48.38,120482.0,39.4824,39.5068,39.4579,39.4661,120482.0
2015-06-30 15:25:00,48.38,48.41,48.37,48.4,167954.0,39.4661,39.4905,39.4579,39.4824,167954.0
2015-06-30 15:30:00,48.4,48.46,48.39,48.44,150609.0,39.4824,39.5313,39.4742,39.515,150609.0
2015-06-30 15:35:00,48.43,48.45,48.43,48.45,76931.0,39.5068,39.5232,39.5068,39.5232,76931.0
2015-06-30 15:40:00,48.44,48.44,48.39,48.41,130470.0,39.515,39.515,39.4742,39.4905,130470.0
2015-06-30 15:45:00,48.41,48.49,48.39,48.49,183746.0,39.4905,39.5558,39.4742,39.5558,183746.0
2015-06-30 15:50:00,48.48,48.52,48.46,48.5,164295.0,39.5476,39.5803,39.5313,39.5639,164295.0
2015-06-30 15:55:00,48.5,48.5,48.38,48.38,284183.0,39.5639,39.5639,39.4661,39.4661,284183.0
2015-07-01 09:30:00,48.87,48.87,48.67,48.73,202474.0,39.8658,39.8658,39.7026,39.7516,202474.0
2015-07-01 09:35:00,48.74,48.78,48.7,48.75,77427.0,39.7597,39.7924,39.7271,39.7679,77427.0
2015-07-01 09:40:00,48.76,48.76,48.65,48.68,49343.0,39.776,39.776,39.6863,39.7108,49343.0
2015-07-01 09:45:00,48.69,48.7,48.61,48.68,141653.0,39.7189,39.7271,39.6537,39.7108,141653.0
2015-07-01 09:50:00,48.68,48.77,48.67,48.74,40291.0,39.7108,39.7842,39.7026,39.7597,40291.0
2015-07-01 09:55:00,48.75,48.79,48.75,48.78,53537.0,39.7679,39.8005,39.7679,39.7924,53537.0
2015-07-01 10:00:00,48.79,48.84,48.75,48.83,48361.0,39.8005,39.8413,39.7679,39.8331,48361.0
2015-07-01 10:05:00,48.83,48.83,48.75,48.76,41077.0,39.8331,39.8331,39.7679,39.776,41077.0
2015-07-01 10:10:00,48.77,48.77,48.71,48.76,59967.0,39.7842,39.7842,39.7352,39.776,59967.0
2015-07-01 10:15:00,48.77,48.82,48.77,48.78,38528.0,39.7842,39.825,39.7842,39.7924,38528.0
2015-07-01 10:20:00,48.79,48.85,48.78,48.85,41263.0,39.8005,39.8495,39.7924,39.8495,41263.0
2015-07-01 10:25:00,48.85,48.87,48.81,48.87,59684.0,39.8495,39.8658,39.8168,39.8658,59684.0
2015-07-01 10:30:00,48.87,48.87,48.72,48.77,96658.0,39.8658,39.8658,39.7434,39.7842,96658.0
2015-07-01 10:35:00,48.77,48.84,48.77,48.79,27781.0,39.7842,39.8413,39.7842,39.8005,27781.0
2015-07-01 10:40:00,48.79,48.84,48.79,48.84,29700.0,39.8005,39.8413,39.8005,39.8413,29700.0
2015-07-01 10:45:00,48.83,48.83,48.74,48.75,38307.0,39.8331,39.8331,39.7597,39.7679,38307.0
2015-07-01 10:50:00,48.74,48.78,48.7,48.78,68706.0,39.7597,39.7924,39.7271,39.7924,68706.0
2015-07-01 10:55:00,48.77,48.8,48.77,48.79,49006.0,39.7842,39.8087,39.7842,39.8005,49006.0
2015-07-01 11:00:00,48.8,48.81,48.76,48.8,64185.0,39.8087,39.8168,39.776,39.8087,64185.0
2015-07-01 11:05:00,48.79,48.84,48.77,48.82,21158.0,39.8005,39.8413,39.7842,39.825,21158.0
2015-07-01 11:10:00,48.83,48.84,48.82,48.83,16016.0,39.8331,39.8413,39.825,39.8331,16016.0
2015-07-01 11:15:00,48.84,48.88,48.84,48.85,82624.0,39.8413,39.8739,39.8413,39.8495,82624.0
2015-07-01 11:20:00,48.85,48.88,48.84,48.87,24020.0,39.8495,39.8739,39.8413,39.8658,24020.0
2015-07-01 11:25:00,48.88,48.89,48.84,48.85,44417.0,39.8739,39.8821,39.8413,39.8495,44417.0
2015-07-01 11:30:00,48.85,48.87,48.85,48.87,36888.0,39.8495,39.8658,39.8495,39.8658,36888.0
2015-07-01 11:35:00,48.87,48.87,48.83,48.84,61747.0,39.8658,39.8658,39.8331,39.8413,61747.0
2015-07-01 11:40:00,48.85,48.85,48.83,48.84,40861.0,39.8495,39.8495,39.8331,39.8413,40861.0
2015-07-01 11:45:00,48.83,48.86,48.83,48.84,19790.0,39.8331,39.8576,39.8331,39.8413,19790.0
2015-07-01 11:50:00,48.84,48.84,48.78,48.79,47778.0,39.8413,39.8413,39.7924,39.8005,47778.0
2015-07-01 11:55:00,48.79,48.81,48.76,48.76,19957.0,39.8005,39.8168,39.776,39.776,19957.0
2015-07-01 12:00:00,48.76,48.78,48.75,48.75,18440.0,39.776,39.7924,39.7679,39.7679,18440.0
2015-07-01 12:05:00,48.74,48.8,48.74,48.79,39184.0,39.7597,39.8087,39.7597,39.8005,39184.0
2015-07-01 12:10:00,48.79,48.82,48.78,48.82,26329.0,39.8005,39.825,39.7924,39.825,26329.0
2015-07-01 12:15:00,48.81,48.83,48.79,48.8,43857.0,39.8168,39.8331,39.8005,39.8087,43857.0
2015-07-01 12:20:00,48.8,48.8,48.75,48.77,25454.0,39.8087,39.8087,39.7679,39.7842,25454.0
2015-07-01 12:25:00,48.78,48.8,48.76,48.79,32076.0,39.7924,39.8087,39.776,39.8005,32076.0
2015-07-01 12:30:00,48.79,48.8,48.76,48.76,21031.0,39.8005,39.8087,39.776,39.776,21031.0
2015-07-01 12:35:00,48.76,48.77,48.71,48.72,10401.0,39.776,39.7842,39.7352,39.7434,10401.0
2015-07-01 12:40:00,48.72,48.73,48.67,48.67,47389.0,39.7434,39.7516,39.7026,39.7026,47389.0
2015-07-01 12:45:00,48.67,48.71,48.67,48.67,17777.0,39.7026,39.7352,39.7026,39.7026,17777.0
2015-07-01 12:50:00,48.67,48.68,48.66,48.66,14665.0,39.7026,39.7108,39.6945,39.6945,14665.0
2015-07-01 12:55:00,48.66,48.67,48.64,48.66,34953.0,39.6945,39.7026,39.6781,39.6945,34953.0
2015-07-01 13:00:00,48.66,48.66,48.62,48.65,80047.0,39.6945,39.6945,39.6618,39.6863,80047.0
2015-07-01 13:05:00,48.65,48.67,48.63,48.65,11595.0,39.6863,39.7026,39.67,39.6863,11595.0
2015-07-01 13:10:00,48.64,48.67,48.64,48.67,60458.0,39.6781,39.7026,39.6781,39.7026,60458.0
2015-07-01 13:15:00,48.67,48.69,48.67,48.69,29628.0,39.7026,39.7189,39.7026,39.7189,29628.0
2015-07-01 13:20:00,48.69,48.74,48.68,48.72,22462.0,39.7189,39.7597,39.7108,39.7434,22462.0
2015-07-01 13:25:00,48.71,48.72,48.69,48.69,20764.0,39.7352,39.7434,39.7189,39.7189,20764.0
2015-07-01 13:30:00,48.69,48.72,48.68,48.71,80747.0,39.7189,39.7434,39.7108,39.7352,80747.0
2015-07-01 13:35:00,48.7,48.72,48.68,48.68,81735.0,39.7271,39.7434,39.7108,39.7108,81735.0
2015-07-01 13:40:00,48.68,48.72,48.67,48.71,33073.0,39.7108,39.7434,39.7026,39.7352,33073.0
2015-07-01 13:45:00,48.72,48.73,48.71,48.73,16386.0,39.7434,39.7516,39.7352,39.7516,16386.0
2015-07-01 13:50:00,48.73,48.75,48.73,48.74,31856.0,39.7516,39.7679,39.7516,39.7597,31856.0
2015-07-01 13:55:00,48.74,48.76,48.68,48.68,33715.0,39.7597,39.776,39.7108,39.7108,33715.0
2015-07-01 14:00:00,48.69,48.7,48.6,48.62,47137.0,39.7189,39.7271,39.6455,39.6618,47137.0
2015-07-01 14:05:00,48.63,48.65,48.62,48.63,15381.0,39.67,39.6863,39.6618,39.67,15381.0
2015-07-01 14:10:00,48.63,48.65,48.62,48.64,26867.0,39.67,39.6863,39.6618,39.6781,26867.0
2015-07-01 14:15:00,48.64,48.66,48.63,48.65,26213.0,39.6781,39.6945,39.67,39.6863,26213.0
2015-07-01 14:20:00,48.65,48.65,48.62,48.62,11944.0,39.6863,39.6863,39.6618,39.6618,11944.0
2015-07-01 14:25:00,48.62,48.63,48.6,48.62,24428.0,39.6618,39.67,39.6455,39.6618,24428.0
2015-07-01 14:30:00,48.62,48.62,48.57,48.59,22074.0,39.6618,39.6618,39.621,39.6374,22074.0
2015-07-01 14:35:00,48.59,48.6,48.57,48.58,22874.0,39.6374,39.6455,39.621,39.6292,22874.0
2015-07-01 14:40:00,48.59,48.59,48.57,48.59,23091.0,39.6374,39.6374,39.621,39.6374,23091.0
2015-07-01 14:45:00,48.58,48.61,48.54,48.61,522015.0,39.6292,39.6537,39.5966,39.6537,522015.0
2015-07-01 14:50:00,48.61,48.61,48.57,48.59,32674.0,39.6537,39.6537,39.621,39.6374,32674.0
2015-07-01 14:55:00,48.58,48.59,48.53,48.55,26392.0,39.6292,39.6374,39.5884,39.6047,26392.0
2015-07-01 15:00:00,48.54,48.58,48.54,48.58,42282.0,39.5966,39.6292,39.5966,39.6292,42282.0
2015-07-01 15:05:00,48.58,48.6,48.55,48.56,88553.0,39.6292,39.6455,39.6047,39.6129,88553.0
2015-07-01 15:10:00,48.56,48.6,48.55,48.6,175099.0,39.6129,39.6455,39.6047,39.6455,175099.0
2015-07-01 15:15:00,48.59,48.6,48.58,48.58,153837.0,39.6374,39.6455,39.6292,39.6292,153837.0
2015-07-01 15:20:00,48.58,48.63,48.57,48.63,277732.0,39.6292,39.67,39.621,39.67,277732.0
2015-07-01 15:25:00,48.64,48.64,48.6,48.63,172116.0,39.6781,39.6781,39.6455,39.67,172116.0
2015-07-01 15:30:00,48.63,48.64,48.59,48.6,233142.0,39.67,39.6781,39.6374,39.6455,233142.0
2015-07-01 15:35:00,48.6,48.6,48.56,48.56,47144.0,39.6455,39.6455,39.6129,39.6129,47144.0
2015-07-01 15:40:00,48.57,48.6,48.53,48.59,101379.0,39.621,39.6455,39.5884,39.6374,101379.0
2015-07-01 15:45:00,48.6,48.64,48.59,48.64,80137.0,39.6455,39.6781,39.6374,39.6781,80137.0
2015-07-01 15:50:00,48.63,48.64,48.61,48.64,153120.0,39.67,39.6781,39.6537,39.6781,153120.0
2015-07-01 15:55:00,48.65,48.66,48.63,48.65,380177.0,39.6863,39.6945,39.67,39.6863,380177.0
2015-07-02 09:30:00,48.73,48.84,48.72,48.72,363943.0,39.7516,39.8413,39.7434,39.7434,363943.0
2015-07-02 09:35:00,48.73,48.78,48.7,48.74,219359.0,39.7516,39.7924,39.7271,39.7597,219359.0
2015-07-02 09:40:00,48.73,48.74,48.67,48.71,119094.0,39.7516,39.7597,39.7026,39.7352,119094.0
2015-07-02 09:45:00,48.71,48.73,48.67,48.69,71548.0,39.7352,39.7516,39.7026,39.7189,71548.0
2015-07-02 09:50:00,48.68,48.69,48.64,48.68,32922.0,39.7108,39.7189,39.6781,39.7108,32922.0
2015-07-02 09:55:00,48.67,48.68,48.64,48.64,40556.0,39.7026,39.7108,39.6781,39.6781,40556.0
2015-07-02 10:00:00,48.65,48.71,48.62,48.7,64309.0,39.6863,39.7352,39.6618,39.7271,64309.0
2015-07-02 10:05:00,48.7,48.7,48.66,48.66,78027.0,39.7271,39.7271,39.6945,39.6945,78027.0
2015-07-02 10:10:00,48.67,48.73,48.67,48.69,29118.0,39.7026,39.7516,39.7026,39.7189,29118.0
2015-07-02 10:15:00,48.7,48.74,48.67,48.72,81267.0,39.7271,39.7597,39.7026,39.7434,81267.0
2015-07-02 10:20:00,48.72,48.73,48.71,48.72,59420.0,39.7434,39.7516,39.7352,39.7434,59420.0
2015-07-02 10:25:00,48.73,48.74,48.72,48.74,28156.0,39.7516,39.7597,39.7434,39.7597,28156.0
2015-07-02 10:30:00,48.73,48.74,48.65,48.66,43512.0,39.7516,39.7597,39.6863,39.6945,43512.0
2015-07-02 10:35:00,48.66,48.67,48.56,48.57,64621.0,39.6945,39.7026,39.6129,39.621,64621.0
2015-07-02 10:40:00,48.57,48.62,48.56,48.61,48979.0,39.621,39.6618,39.6129,39.6537,48979.0
2015-07-02 10:45:00,48.62,48.64,48.58,48.58,56283.0,39.6618,39.6781,39.6292,39.6292,56283.0
2015-07-02 10:50:00,48.58,48.63,48.55,48.59,96264.0,39.6292,39.67,39.6047,39.6374,96264.0
2015-07-02 10:55:00,48.6,48.61,48.59,48.59,57152.0,39.6455,39.6537,39.6374,39.6374,57152.0
2015-07-02 11:00:00,48.59,48.59,48.53,48.54,142392.0,39.6374,39.6374,39.5884,39.5966,142392.0
2015-07-02 11:05:00,48.54,48.57,48.52,48.52,128260.0,39.5966,39.621,39.5803,39.5803,128260.0
2015-07-02 11:10:00,48.52,48.52,48.49,48.5,94873.0,39.5803,39.5803,39.5558,39.5639,94873.0
2015-07-02 11:15:00,48.5,48.53,48.48,48.53,51095.0,39.5639,39.5884,39.5476,39.5884,51095.0
2015-07-02 11:20:00,48.52,48.52,48.5,48.51,43009.0,39.5803,39.5803,39.5639,39.5721,43009.0
2015-07-02 11:25:00,48.52,48.52,48.47,48.5,61721.0,39.5803,39.5803,39.5395,39.5639,61721.0
2015-07-02 11:30:00,48.49,48.52,48.48,48.52,39819.0,39.5558,39.5803,39.5476,39.5803,39819.0
2015-07-02 11:35:00,48.51,48.55,48.51,48.53,36708.0,39.5721,39.6047,39.5721,39.5884,36708.0
2015-07-02 11:40:00,48.53,48.54,48.51,48.51,27443.0,39.5884,39.5966,39.5721,39.5721,27443.0
2015-07-02 11:45:00,48.51,48.52,48.48,48.48,22510.0,39.5721,39.5803,39.5476,39.5476,22510.0
2015-07-02 11:50:00,48.48,48.49,48.45,48.47,53553.0,39.5476,39.5558,39.5232,39.5395,53553.0
2015-07-02 11:55:00,48.47,48.47,48.43,48.47,70861.0,39.5395,39.5395,39.5068,39.5395,70861.0
2015-07-02 12:00:00,48.47,48.49,48.46,48.47,47823.0,39.5395,39.5558,39.5313,39.5395,47823.0
2015-07-02 12:05:00,48.47,48.48,48.44,48.44,64799.0,39.5395,39.5476,39.515,39.515,64799.0
2015-07-02 12:10:00,48.44,48.45,48.41,48.43,34268.0,39.515,39.5232,39.4905,39.5068,34268.0
2015-07-02 12:15:00,48.43,48.43,48.37,48.37,69975.0,39.5068,39.5068,39.4579,39.4579,69975.0
2015-07-02 12:20:00,48.37,48.38,48.34,48.34,56871.0,39.4579,39.4661,39.4334,39.4334,56871.0
2015-07-02 12:25:00,48.34,48.37,48.33,48.35,45693.0,39.4334,39.4579,39.4253,39.4416,45693.0
2015-07-02 12:30:00,48.36,48.37,48.35,48.36,43630.0,39.4497,39.4579,39.4416,39.4497,43630.0
2015-07-02 12:35:00,48.37,48.38,48.33,48.35,38858.0,39.4579,39.4661,39.4253,39.4416,38858.0
2015-07-02 12:40:00,48.34,48.37,48.33,48.35,35384.0,39.4334,39.4579,39.4253,39.4416,35384.0
2015-07-02 12:45:00,48.35,48.41,48.35,48.4,37308.0,39.4416,39.4905,39.4416,39.4824,37308.0
2015-07-02 12:50:00,48.39,48.4,48.38,48.39,48011.0,39.4742,39.4824,39.4661,39.4742,48011.0
2015-07-02 12:55:00,48.38,48.41,48.38,48.4,24887.0,39.4661,39.4905,39.4661,39.4824,24887.0
2015-07-02 13:00:00,48.4,48.4,48.36,48.38,62531.0,39.4824,39.4824,39.4497,39.4661,62531.0
2015-07-02 13:05:00,48.39,48.42,48.38,48.41,59356.0,39.4742,39.4987,39.4661,39.4905,59356.0
2015-07-02 13:10:00,48.41,48.41,48.37,48.37,30628.0,39.4905,39.4905,39.4579,39.4579,30628.0
2015-07-02 13:15:00,48.38,48.39,48.37,48.37,38652.0,39.4661,39.4742,39.4579,39.4579,38652.0
2015-07-02 13:20:00,48.37,48.37,48.34,48.34,32906.0,39.4579,39.4579,39.4334,39.4334,32906.0
2015-07-02 13:25:00,48.34,48.37,48.33,48.37,50463.0,39.4334,39.4579,39.4253,39.4579,50463.0
2015-07-02 13:30:00,48.37,48.4,48.37,48.39,44285.0,39.4579,39.4824,39.4579,39.4742,44285.0
2015-07-02 13:35:00,48.39,48.41,48.39,48.4,33312.0,39.4742,39.4905,39.4742,39.4824,33312.0
2015-07-02 13:40:00,48.41,48.41,48.39,48.41,25067.0,39.4905,39.4905,39.4742,39.4905,25067.0
2015-07-02 13:45:00,48.41,48.44,48.41,48.43,22353.0,39.4905,39.515,39.4905,39.5068,22353.0
2015-07-02 13:50:00,48.43,48.44,48.42,48.43,33752.0,39.5068,39.515,39.4987,39.5068,33752.0
2015-07-02 13:55:00,48.43,48.44,48.39,48.41,51753.0,39.5068,39.515,39.4742,39.4905,51753.0
2015-07-02 14:00:00,48.41,48.42,48.4,48.41,14219.0,39.4905,39.4987,39.4824,39.4905,14219.0
2015-07-02 14:05:00,48.42,48.43,48.39,48.42,53397.0,39.4987,39.5068,39.4742,39.4987,53397.0
2015-07-02 14:10:00,48.42,48.43,48.41,48.41,37211.0,39.4987,39.5068,39.4905,39.4905,37211.0
2015-07-02 14:15:00,48.41,48.43,48.39,48.43,38988.0,39.4905,39.5068,39.4742,39.5068,38988.0
2015-07-02 14:20:00,48.43,48.45,48.42,48.44,29884.0,39.5068,39.5232,39.4987,39.515,29884.0
2015-07-02 14:25:00,48.44,48.45,48.42,48.43,13494.0,39.515,39.5232,39.4987,39.5068,13494.0
2015-07-02 14:30:00,48.44,48.47,48.43,48.46,38607.0,39.515,39.5395,39.5068,39.5313,38607.0
2015-07-02 14:35:00,48.47,48.48,48.44,48.44,35068.0,39.5395,39.5476,39.515,39.515,35068.0
2015-07-02 14:40:00,48.44,48.45,48.39,48.39,45737.0,39.515,39.5232,39.4742,39.4742,45737.0
2015-07-02 14:45:00,48.4,48.45,48.39,48.44,42496.0,39.4824,39.5232,39.4742,39.515,42496.0
2015-07-02 14:50:00,48.44,48.44,48.41,48.41,46458.0,39.515,39.515,39.4905,39.4905,46458.0
2015-07-02 14:55:00,48.41,48.47,48.4,48.44,180405.0,39.4905,39.5395,39.4824,39.515,180405.0
2015-07-02 15:00:00,48.44,48.47,48.44,48.46,26824.0,39.515,39.5395,39.515,39.5313,26824.0
2015-07-02 15:05:00,48.46,48.48,48.43,48.45,83112.0,39.5313,39.5476,39.5068,39.5232,83112.0
2015-07-02 15:10:00,48.45,48.46,48.44,48.45,34367.0,39.5232,39.5313,39.515,39.5232,34367.0
2015-07-02 15:15:00,48.45,48.45,48.42,48.44,41644.0,39.5232,39.5232,39.4987,39.515,41644.0
2015-07-02 15:20:00,48.44,48.51,48.43,48.5,68608.0,39.515,39.5721,39.5068,39.5639,68608.0
2015-07-02 15:25:00,48.5,48.52,48.5,48.5,51457.0,39.5639,39.5803,39.5639,39.5639,51457.0
2015-07-02 15:30:00,48.5,48.5,48.44,48.49,101795.0,39.5639,39.5639,39.515,39.5558,101795.0
2015-07-02 15:35:00,48.49,48.5,48.47,48.47,65699.0,39.5558,39.5639,39.5395,39.5395,65699.0
2015-07-02 15:40:00,48.47,48.53,48.47,48.52,64872.0,39.5395,39.5884,39.5395,39.5803,64872.0
2015-07-02 15:45:00,48.53,48.56,48.52,48.55,147146.0,39.5884,39.6129,39.5803,39.6047,147146.0
2015-07-02 15:50:00,48.55,48.57,48.52,48.52,107943.0,39.6047,39.621,39.5803,39.5803,107943.0
2015-07-02 15:55:00,48.53,48.58,48.52,48.52,265384.0,39.5884,39.6292,39.5803,39.5803,265384.0
2015-07-06 09:30:00,48.11,48.11,47.85,47.86,394368.0,39.2458,39.2458,39.0337,39.0419,394368.0
2015-07-06 09:35:00,47.86,48.1,47.84,48.05,219301.0,39.0419,39.2376,39.0255,39.1969,219301.0
2015-07-06 09:40:00,48.05,48.12,48.05,48.11,123683.0,39.1969,39.254,39.1969,39.2458,123683.0
2015-07-06 09:45:00,48.12,48.16,48.11,48.16,33104.0,39.254,39.2866,39.2458,39.2866,33104.0
2015-07-06 09:50:00,48.16,48.23,48.16,48.18,21980.0,39.2866,39.3437,39.2866,39.3029,21980.0
2015-07-06 09:55:00,48.17,48.22,48.14,48.21,15656.0,39.2947,39.3355,39.2703,39.3274,15656.0
2015-07-06 10:00:00,48.22,48.23,48.17,48.22,28433.0,39.3355,39.3437,39.2947,39.3355,28433.0
2015-07-06 10:05:00,48.22,48.23,48.18,48.23,19705.0,39.3355,39.3437,39.3029,39.3437,19705.0
2015-07-06 10:10:00,48.23,48.31,48.22,48.3,38239.0,39.3437,39.4089,39.3355,39.4008,38239.0
2015-07-06 10:15:00,48.3,48.34,48.3,48.32,64108.0,39.4008,39.4334,39.4008,39.4171,64108.0
2015-07-06 10:20:00,48.32,48.34,48.31,48.32,12506.0,39.4171,39.4334,39.4089,39.4171,12506.0
2015-07-06 10:25:00,48.32,48.33,48.32,48.33,52790.0,39.4171,39.4253,39.4171,39.4253,52790.0
2015-07-06 10:30:00,48.33,48.43,48.32,48.42,63861.0,39.4253,39.5068,39.4171,39.4987,63861.0
2015-07-06 10:35:00,48.42,48.46,48.41,48.45,15552.0,39.4987,39.5313,39.4905,39.5232,15552.0
2015-07-06 10:40:00,48.45,48.54,48.44,48.52,128142.0,39.5232,39.5966,39.515,39.5803,128142.0
2015-07-06 10:45:00,48.51,48.57,48.51,48.51,65138.0,39.5721,39.621,39.5721,39.5721,65138.0
2015-07-06 10:50:00,48.51,48.51,48.47,48.47,9004.0,39.5721,39.5721,39.5395,39.5395,9004.0
2015-07-06 10:55:00,48.48,48.48,48.44,48.45,27012.0,39.5476,39.5476,39.515,39.5232,27012.0
2015-07-06 11:00:00,48.45,48.47,48.44,48.46,16800.0,39.5232,39.5395,39.515,39.5313,16800.0
2015-07-06 11:05:00,48.46,48.46,48.4,48.41,25363.0,39.5313,39.5313,39.4824,39.4905,25363.0
2015-07-06 11:10:00,48.41,48.41,48.34,48.35,31859.0,39.4905,39.4905,39.4334,39.4416,31859.0
2015-07-06 11:15:00,48.35,48.36,48.3,48.32,53541.0,39.4416,39.4497,39.4008,39.4171,53541.0
2015-07-06 11:20:00,48.32,48.33,48.3,48.33,54354.0,39.4171,39.4253,39.4008,39.4253,54354.0
2015-07-06 11:25:00,48.32,48.34,48.31,48.32,47357.0,39.4171,39.4334,39.4089,39.4171,47357.0
2015-07-06 11:30:00,48.33,48.34,48.31,48.34,24725.0,39.4253,39.4334,39.4089,39.4334,24725.0
2015-07-06 11:35:00,48.34,48.39,48.34,48.37,24897.0,39.4334,39.4742,39.4334,39.4579,24897.0
2015-07-06 11:40:00,48.36,48.37,48.34,48.36,19201.0,39.4497,39.4579,39.4334,39.4497,19201.0
2015-07-06 11:45:00,48.35,48.35,48.33,48.34,77689.0,39.4416,39.4416,39.4253,39.4334,77689.0
2015-07-06 11:50:00,48.33,48.33,48.29,48.29,43019.0,39.4253,39.4253,39.3926,39.3926,43019.0
2015-07-06 11:55:00,48.29,48.33,48.29,48.31,14055.0,39.3926,39.4253,39.3926,39.4089,14055.0
2015-07-06 12:00:00,48.31,48.32,48.29,48.3,10823.0,39.4089,39.4171,39.3926,39.4008,10823.0
2015-07-06 12:05:00,48.31,48.33,48.31,48.33,14293.0,39.4089,39.4253,39.4089,39.4253,14293.0
2015-07-06 12:10:00,48.33,48.35,48.33,48.33,13600.0,39.4253,39.4416,39.4253,39.4253,13600.0
2015-07-06 12:15:00,48.33,48.38,48.33,48.36,38759.0,39.4253,39.4661,39.4253,39.4497,38759.0
2015-07-06 12:20:00,48.37,48.37,48.35,48.35,14975.0,39.4579,39.4579,39.4416,39.4416,14975.0
2015-07-06 12:25:00,48.36,48.36,48.33,48.33,9232.0,39.4497,39.4497,39.4253,39.4253,9232.0
2015-07-06 12:30:00,48.33,48.33,48.29,48.3,9136.0,39.4253,39.4253,39.3926,39.4008,9136.0
2015-07-06 12:35:00,48.29,48.3,48.27,48.28,13160.0,39.3926,39.4008,39.3763,39.3845,13160.0
2015-07-06 12:40:00,48.27,48.29,48.26,48.29,10736.0,39.3763,39.3926,39.3682,39.3926,10736.0
2015-07-06 12:45:00,48.29,48.29,48.26,48.26,11820.0,39.3926,39.3926,39.3682,39.3682,11820.0
2015-07-06 12:50:00,48.26,48.27,48.24,48.27,5287.0,39.3682,39.3763,39.3518,39.3763,5287.0
2015-07-06 12:55:00,48.27,48.29,48.26,48.29,10940.0,39.3763,39.3926,39.3682,39.3926,10940.0
2015-07-06 13:00:00,48.28,48.3,48.28,48.28,5462.0,39.3845,39.4008,39.3845,39.3845,5462.0
2015-07-06 13:05:00,48.28,48.29,48.26,48.27,11950.0,39.3845,39.3926,39.3682,39.3763,11950.0
2015-07-06 13:10:00,48.26,48.26,48.21,48.21,3778.0,39.3682,39.3682,39.3274,39.3274,3778.0
2015-07-06 13:15:00,48.22,48.22,48.12,48.13,80704.0,39.3355,39.3355,39.254,39.2621,80704.0
2015-07-06 13:20:00,48.13,48.17,48.12,48.16,26837.0,39.2621,39.2947,39.254,39.2866,26837.0
2015-07-06 13:25:00,48.16,48.18,48.16,48.16,13001.0,39.2866,39.3029,39.2866,39.2866,13001.0
2015-07-06 13:30:00,48.16,48.17,48.14,48.14,13897.0,39.2866,39.2947,39.2703,39.2703,13897.0
2015-07-06 13:35:00,48.14,48.17,48.13,48.16,16399.0,39.2703,39.2947,39.2621,39.2866,16399.0
2015-07-06 13:40:00,48.15,48.15,48.1,48.14,32819.0,39.2784,39.2784,39.2376,39.2703,32819.0
2015-07-06 13:45:00,48.13,48.13,48.09,48.11,39939.0,39.2621,39.2621,39.2295,39.2458,39939.0
2015-07-06 13:50:00,48.11,48.12,48.09,48.09,48452.0,39.2458,39.254,39.2295,39.2295,48452.0
2015-07-06 13:55:00,48.1,48.13,48.09,48.09,19819.0,39.2376,39.2621,39.2295,39.2295,19819.0
2015-07-06 14:00:00,48.09,48.09,48.04,48.06,20977.0,39.2295,39.2295,39.1887,39.205,20977.0
2015-07-06 14:05:00,48.06,48.09,48.05,48.09,19122.0,39.205,39.2295,39.1969,39.2295,19122.0
2015-07-06 14:10:00,48.09,48.11,48.07,48.1,34608.0,39.2295,39.2458,39.2132,39.2376,34608.0
2015-07-06 14:15:00,48.1,48.11,48.08,48.09,49237.0,39.2376,39.2458,39.2213,39.2295,49237.0
2015-07-06 14:20:00,48.1,48.11,48.08,48.08,21987.0,39.2376,39.2458,39.2213,39.2213,21987.0
2015-07-06 14:25:00,48.08,48.08,48.03,48.03,36431.0,39.2213,39.2213,39.1805,39.1805,36431.0
2015-07-06 14:30:00,48.03,48.05,48.02,48.03,39415.0,39.1805,39.1969,39.1724,39.1805,39415.0
2015-07-06 14:35:00,48.04,48.04,48.0,48.0,21636.0,39.1887,39.1887,39.1561,39.1561,21636.0
2015-07-06 14:40:00,48.0,48.02,47.96,47.96,62626.0,39.1561,39.1724,39.1234,39.1234,62626.0
2015-07-06 14:45:00,47.96,48.04,47.95,48.04,39806.0,39.1234,39.1887,39.1153,39.1887,39806.0
2015-07-06 14:50:00,48.04,48.04,48.0,48.01,49753.0,39.1887,39.1887,39.1561,39.1642,49753.0
2015-07-06 14:55:00,48.01,48.02,47.99,48.0,43879.0,39.1642,39.1724,39.1479,39.1561,43879.0
2015-07-06 15:00:00,48.0,48.02,47.99,47.99,35653.0,39.1561,39.1724,39.1479,39.1479,35653.0
2015-07-06 15:05:00,48.0,48.0,47.98,47.98,37619.0,39.1561,39.1561,39.1398,39.1398,37619.0
2015-07-06 15:10:00,47.99,48.04,47.97,48.03,60738.0,39.1479,39.1887,39.1316,39.1805,60738.0
2015-07-06 15:15:00,48.04,48.04,47.99,47.99,65618.0,39.1887,39.1887,39.1479,39.1479,65618.0
2015-07-06 15:20:00,47.99,48.03,47.99,48.02,62018.0,39.1479,39.1805,39.1479,39.1724,62018.0
2015-07-06 15:25:00,48.02,48.04,48.01,48.02,84336.0,39.1724,39.1887,39.1642,39.1724,84336.0
2015-07-06 15:30:00,48.02,48.08,48.01,48.05,171298.0,39.1724,39.2213,39.1642,39.1969,171298.0
2015-07-06 15:35:00,48.05,48.09,48.05,48.06,134807.0,39.1969,39.2295,39.1969,39.205,134807.0
2015-07-06 15:40:00,48.05,48.06,48.01,48.03,112416.0,39.1969,39.205,39.1642,39.1805,112416.0
2015-07-06 15:45:00,48.04,48.06,48.03,48.05,161550.0,39.1887,39.205,39.1805,39.1969,161550.0
2015-07-06 15:50:00,48.05,48.09,48.04,48.07,257598.0,39.1969,39.2295,39.1887,39.2132,257598.0
2015-07-06 15:55:00,48.08,48.11,48.06,48.11,430988.0,39.2213,39.2458,39.205,39.2458,430988.0
2015-07-07 09:30:00,48.0,48.11,47.8,47.83,868021.0,39.1561,39.2458,38.9929,39.0174,868021.0
2015-07-07 09:35:00,47.83,47.84,47.62,47.63,240263.0,39.0174,39.0255,38.8461,38.8542,240263.0
2015-07-07 09:40:00,47.63,47.64,47.57,47.58,222406.0,38.8542,38.8624,38.8053,38.8135,222406.0
2015-07-07 09:45:00,47.58,47.59,47.54,47.55,114560.0,38.8135,38.8216,38.7808,38.789,114560.0
2015-07-07 09:50:00,47.54,47.63,47.52,47.63,98793.0,38.7808,38.8542,38.7645,38.8542,98793.0
2015-07-07 09:55:00,47.61,47.62,47.49,47.51,101262.0,38.8379,38.8461,38.74,38.7563,101262.0
2015-07-07 10:00:00,47.5,47.52,47.46,47.46,41240.0,38.7482,38.7645,38.7156,38.7156,41240.0
2015-07-07 10:05:00,47.45,47.46,47.32,47.35,121296.0,38.7074,38.7156,38.6014,38.6258,121296.0
2015-07-07 10:10:00,47.34,47.45,47.34,47.41,136036.0,38.6177,38.7074,38.6177,38.6748,136036.0
2015-07-07 10:15:00,47.4,47.4,47.31,47.36,132205.0,38.6666,38.6666,38.5932,38.634,132205.0
2015-07-07 10:20:00,47.35,47.38,47.33,47.36,44764.0,38.6258,38.6503,38.6095,38.634,44764.0
2015-07-07 10:25:00,47.37,47.37,47.29,47.3,81855.0,38.6421,38.6421,38.5769,38.585,81855.0
2015-07-07 10:30:00,47.3,47.31,47.26,47.27,138942.0,38.585,38.5932,38.5524,38.5606,138942.0
2015-07-07 10:35:00,47.28,47.28,47.2,47.22,103729.0,38.5687,38.5687,38.5035,38.5198,103729.0
2015-07-07 10:40:00,47.22,47.22,47.13,47.15,267710.0,38.5198,38.5198,38.4464,38.4627,267710.0
2015-07-07 10:45:00,47.16,47.23,47.15,47.21,85200.0,38.4708,38.5279,38.4627,38.5116,85200.0
2015-07-07 10:50:00,47.21,47.31,47.2,47.3,64578.0,38.5116,38.5932,38.5035,38.585,64578.0
2015-07-07 10:55:00,47.3,47.32,47.26,47.28,69254.0,38.585,38.6014,38.5524,38.5687,69254.0
2015-07-07 11:00:00,47.28,47.28,47.2,47.2,42494.0,38.5687,38.5687,38.5035,38.5035,42494.0
2015-07-07 11:05:00,47.21,47.21,47.15,47.16,45559.0,38.5116,38.5116,38.4627,38.4708,45559.0
2015-07-07 11:10:00,47.16,47.23,47.16,47.23,63781.0,38.4708,38.5279,38.4708,38.5279,63781.0
2015-07-07 11:15:00,47.23,47.3,47.22,47.27,127256.0,38.5279,38.585,38.5198,38.5606,127256.0
2015-07-07 11:20:00,47.27,47.29,47.21,47.24,107634.0,38.5606,38.5769,38.5116,38.5361,107634.0
2015-07-07 11:25:00,47.24,47.26,47.19,47.2,68963.0,38.5361,38.5524,38.4953,38.5035,68963.0
2015-07-07 11:30:00,47.2,47.22,47.17,47.19,52730.0,38.5035,38.5198,38.479,38.4953,52730.0
2015-07-07 11:35:00,47.18,47.24,47.15,47.24,57994.0,38.4871,38.5361,38.4627,38.5361,57994.0
2015-07-07 11:40:00,47.24,47.37,47.24,47.36,151035.0,38.5361,38.6421,38.5361,38.634,151035.0
2015-07-07 11:45:00,47.38,47.39,47.34,47.38,44142.0,38.6503,38.6585,38.6177,38.6503,44142.0
2015-07-07 11:50:00,47.38,47.38,47.34,47.36,32047.0,38.6503,38.6503,38.6177,38.634,32047.0
2015-07-07 11:55:00,47.37,47.54,47.37,47.5,97083.0,38.6421,38.7808,38.6421,38.7482,97083.0
2015-07-07 12:00:00,47.49,47.51,47.46,47.51,73556.0,38.74,38.7563,38.7156,38.7563,73556.0
2015-07-07 12:05:00,47.51,47.52,47.48,47.52,38868.0,38.7563,38.7645,38.7319,38.7645,38868.0
2015-07-07 12:10:00,47.51,47.52,47.44,47.44,67436.0,38.7563,38.7645,38.6992,38.6992,67436.0
2015-07-07 12:15:00,47.44,47.48,47.43,47.46,57751.0,38.6992,38.7319,38.6911,38.7156,57751.0
2015-07-07 12:20:00,47.46,47.5,47.46,47.48,15215.0,38.7156,38.7482,38.7156,38.7319,15215.0
2015-07-07 12:25:00,47.49,47.53,47.48,47.52,41866.0,38.74,38.7727,38.7319,38.7645,41866.0
2015-07-07 12:30:00,47.52,47.55,47.51,47.53,31421.0,38.7645,38.789,38.7563,38.7727,31421.0
2015-07-07 12:35:00,47.54,47.59,47.52,47.59,77259.0,38.7808,38.8216,38.7645,38.8216,77259.0
2015-07-07 12:40:00,47.59,47.59,47.56,47.57,22110.0,38.8216,38.8216,38.7971,38.8053,22110.0
2015-07-07 12:45:00,47.57,47.63,47.57,47.59,51563.0,38.8053,38.8542,38.8053,38.8216,51563.0
2015-07-07 12:50:00,47.59,47.67,47.59,47.67,34203.0,38.8216,38.8869,38.8216,38.8869,34203.0
2015-07-07 12:55:00,47.67,47.72,47.65,47.68,80634.0,38.8869,38.9277,38.8706,38.895,80634.0
2015-07-07 13:00:00,47.69,47.7,47.61,47.61,18851.0,38.9032,38.9113,38.8379,38.8379,18851.0
2015-07-07 13:05:00,47.62,47.62,47.58,47.62,21806.0,38.8461,38.8461,38.8135,38.8461,21806.0
2015-07-07 13:10:00,47.62,47.77,47.61,47.76,51241.0,38.8461,38.9684,38.8379,38.9603,51241.0
2015-07-07 13:15:00,47.76,47.76,47.64,47.67,42096.0,38.9603,38.9603,38.8624,38.8869,42096.0
2015-07-07 13:20:00,47.67,47.7,47.64,47.67,68177.0,38.8869,38.9113,38.8624,38.8869,68177.0
2015-07-07 13:25:00,47.68,47.7,47.66,47.7,27249.0,38.895,38.9113,38.8787,38.9113,27249.0
2015-07-07 13:30:00,47.7,47.71,47.62,47.64,90127.0,38.9113,38.9195,38.8461,38.8624,90127.0
2015-07-07 13:35:00,47.64,47.65,47.62,47.63,15771.0,38.8624,38.8706,38.8461,38.8542,15771.0
2015-07-07 13:40:00,47.64,47.69,47.6,47.68,21925.0,38.8624,38.9032,38.8298,38.895,21925.0
2015-07-07 13:45:00,47.68,47.69,47.66,47.68,21613.0,38.895,38.9032,38.8787,38.895,21613.0
2015-07-07 13:50:00,47.68,47.69,47.65,47.66,15141.0,38.895,38.9032,38.8706,38.8787,15141.0
2015-07-07 13:55:00,47.65,47.68,47.65,47.66,13080.0,38.8706,38.895,38.8706,38.8787,13080.0
2015-07-07 14:00:00,47.66,47.67,47.64,47.65,11870.0,38.8787,38.8869,38.8624,38.8706,11870.0
2015-07-07 14:05:00,47.65,47.67,47.61,47.65,80505.0,38.8706,38.8869,38.8379,38.8706,80505.0
2015-07-07 14:10:00,47.65,47.67,47.65,47.66,46044.0,38.8706,38.8869,38.8706,38.8787,46044.0
2015-07-07 14:15:00,47.65,47.65,47.58,47.6,22437.0,38.8706,38.8706,38.8135,38.8298,22437.0
2015-07-07 14:20:00,47.6,47.6,47.55,47.58,54722.0,38.8298,38.8298,38.789,38.8135,54722.0
2015-07-07 14:25:00,47.58,47.6,47.57,47.58,22680.0,38.8135,38.8298,38.8053,38.8135,22680.0
2015-07-07 14:30:00,47.58,47.63,47.57,47.62,34537.0,38.8135,38.8542,38.8053,38.8461,34537.0
2015-07-07 14:35:00,47.61,47.67,47.61,47.66,41164.0,38.8379,38.8869,38.8379,38.8787,41164.0
2015-07-07 14:40:00,47.66,47.82,47.66,47.8,176007.0,38.8787,39.0092,38.8787,38.9929,176007.0
2015-07-07 14:45:00,47.8,47.85,47.78,47.81,36650.0,38.9929,39.0337,38.9766,39.0011,36650.0
2015-07-07 14:50:00,47.81,47.83,47.78,47.82,15411.0,39.0011,39.0174,38.9766,39.0092,15411.0
2015-07-07 14:55:00,47.83,47.96,47.82,47.96,119661.0,39.0174,39.1234,39.0092,39.1234,119661.0
2015-07-07 15:00:00,47.96,47.99,47.93,47.95,54537.0,39.1234,39.1479,39.099,39.1153,54537.0
2015-07-07 15:05:00,47.95,47.97,47.88,47.91,92848.0,39.1153,39.1316,39.0582,39.0826,92848.0
2015-07-07 15:10:00,47.92,47.93,47.89,47.92,49274.0,39.0908,39.099,39.0663,39.0908,49274.0
2015-07-07 15:15:00,47.92,48.02,47.9,47.99,89598.0,39.0908,39.1724,39.0745,39.1479,89598.0
2015-07-07 15:20:00,47.98,48.03,47.95,48.02,68508.0,39.1398,39.1805,39.1153,39.1724,68508.0
2015-07-07 15:25:00,48.02,48.05,47.99,47.99,142731.0,39.1724,39.1969,39.1479,39.1479,142731.0
2015-07-07 15:30:00,48.0,48.03,47.99,48.01,95769.0,39.1561,39.1805,39.1479,39.1642,95769.0
2015-07-07 15:35:00,48.02,48.03,47.94,47.94,53871.0,39.1724,39.1805,39.1071,39.1071,53871.0
2015-07-07 15:40:00,47.93,47.93,47.89,47.9,60366.0,39.099,39.099,39.0663,39.0745,60366.0
2015-07-07 15:45:00,47.9,47.92,47.88,47.9,86582.0,39.0745,39.0908,39.0582,39.0745,86582.0
2015-07-07 15:50:00,47.9,47.99,47.89,47.95,206886.0,39.0745,39.1479,39.0663,39.1153,206886.0
2015-07-07 15:55:00,47.95,47.96,47.91,47.95,212658.0,39.1153,39.1234,39.0826,39.1153,212658.0
2015-07-08 09:30:00,47.55,47.69,47.52,47.61,165141.0,38.789,38.9032,38.7645,38.8379,165141.0
2015-07-08 09:35:00,47.6,47.61,47.54,47.55,160180.0,38.8298,38.8379,38.7808,38.789,160180.0
2015-07-08 09:40:00,47.55,47.56,47.42,47.46,102723.0,38.789,38.7971,38.6829,38.7156,102723.0
2015-07-08 09:45:00,47.45,47.45,47.36,47.36,141355.0,38.7074,38.7074,38.634,38.634,141355.0
2015-07-08 09:50:00,47.35,47.41,47.31,47.34,62160.0,38.6258,38.6748,38.5932,38.6177,62160.0
2015-07-08 09:55:00,47.34,47.41,47.34,47.38,52951.0,38.6177,38.6748,38.6177,38.6503,52951.0
2015-07-08 10:00:00,47.37,47.37,47.24,47.25,36755.0,38.6421,38.6421,38.5361,38.5443,36755.0
2015-07-08 10:05:00,47.25,47.3,47.21,47.28,54281.0,38.5443,38.585,38.5116,38.5687,54281.0
2015-07-08 10:10:00,47.28,47.29,47.21,47.29,52538.0,38.5687,38.5769,38.5116,38.5769,52538.0
2015-07-08 10:15:00,47.29,47.34,47.25,47.34,40013.0,38.5769,38.6177,38.5443,38.6177,40013.0
2015-07-08 10:20:00,47.35,47.39,47.32,47.38,32294.0,38.6258,38.6585,38.6014,38.6503,32294.0
2015-07-08 10:25:00,47.38,47.4,47.35,47.38,37980.0,38.6503,38.6666,38.6258,38.6503,37980.0
2015-07-08 10:30:00,47.37,47.37,47.24,47.25,74516.0,38.6421,38.6421,38.5361,38.5443,74516.0
2015-07-08 10:35:00,47.24,47.31,47.23,47.3,42409.0,38.5361,38.5932,38.5279,38.585,42409.0
2015-07-08 10:40:00,47.3,47.34,47.27,47.33,63743.0,38.585,38.6177,38.5606,38.6095,63743.0
2015-07-08 10:45:00,47.32,47.37,47.3,47.36,55802.0,38.6014,38.6421,38.585,38.634,55802.0
2015-07-08 10:50:00,47.37,47.42,47.37,47.4,54145.0,38.6421,38.6829,38.6421,38.6666,54145.0
2015-07-08 10:55:00,47.39,47.46,47.36,47.43,79656.0,38.6585,38.7156,38.634,38.6911,79656.0
2015-07-08 11:00:00,47.43,47.43,47.37,47.38,68153.0,38.6911,38.6911,38.6421,38.6503,68153.0
2015-07-08 11:05:00,47.38,47.38,47.3,47.3,66005.0,38.6503,38.6503,38.585,38.585,66005.0
2015-07-08 11:10:00,47.3,47.33,47.29,47.31,16316.0,38.585,38.6095,38.5769,38.5932,16316.0
2015-07-08 11:15:00,47.31,47.34,47.3,47.34,26957.0,38.5932,38.6177,38.585,38.6177,26957.0
2015-07-08 11:20:00,47.33,47.34,47.3,47.3,32038.0,38.6095,38.6177,38.585,38.585,32038.0
2015-07-08 11:25:00,47.3,47.33,47.27,47.29,31719.0,38.585,38.6095,38.5606,38.5769,31719.0
2015-07-08 11:30:00,47.28,47.34,47.28,47.32,21706.0,38.5687,38.6177,38.5687,38.6014,21706.0
2015-07-08 11:35:00,47.32,47.33,47.28,47.3,36828.0,38.6014,38.6095,38.5687,38.585,36828.0
2015-07-08 11:40:00,47.29,47.29,47.24,47.29,56533.0,38.5769,38.5769,38.5361,38.5769,56533.0
2015-07-08 11:45:00,47.3,47.31,47.28,47.3,43665.0,38.585,38.5932,38.5687,38.585,43665.0
2015-07-08 11:50:00,47.29,47.29,47.26,47.26,39156.0,38.5769,38.5769,38.5524,38.5524,39156.0
2015-07-08 11:55:00,47.26,47.26,47.21,47.24,57220.0,38.5524,38.5524,38.5116,38.5361,57220.0
2015-07-08 12:00:00,47.25,47.3,47.23,47.29,32402.0,38.5443,38.585,38.5279,38.5769,32402.0
2015-07-08 12:05:00,47.29,47.29,47.27,47.27,33662.0,38.5769,38.5769,38.5606,38.5606,33662.0
2015-07-08 12:10:00,47.26,47.27,47.22,47.24,35133.0,38.5524,38.5606,38.5198,38.5361,35133.0
2015-07-08 12:15:00,47.23,47.24,47.21,47.23,17900.0,38.5279,38.5361,38.5116,38.5279,17900.0
2015-07-08 12:20:00,47.24,47.29,47.24,47.26,46068.0,38.5361,38.5769,38.5361,38.5524,46068.0
2015-07-08 12:25:00,47.25,47.27,47.24,47.26,25837.0,38.5443,38.5606,38.5361,38.5524,25837.0
2015-07-08 12:30:00,47.26,47.26,47.21,47.21,17235.0,38.5524,38.5524,38.5116,38.5116,17235.0
2015-07-08 12:35:00,47.21,47.24,47.21,47.23,19942.0,38.5116,38.5361,38.5116,38.5279,19942.0
2015-07-08 12:40:00,47.23,47.24,47.22,47.22,22287.0,38.5279,38.5361,38.5198,38.5198,22287.0
2015-07-08 12:45:00,47.22,47.25,47.21,47.25,23014.0,38.5198,38.5443,38.5116,38.5443,23014.0
2015-07-08 12:50:00,47.25,47.28,47.25,47.27,24278.0,38.5443,38.5687,38.5443,38.5606,24278.0
2015-07-08 12:55:00,47.28,47.35,47.26,47.35,40805.0,38.5687,38.6258,38.5524,38.6258,40805.0
2015-07-08 13:00:00,47.35,47.36,47.28,47.29,27678.0,38.6258,38.634,38.5687,38.5769,27678.0
2015-07-08 13:05:00,47.29,47.31,47.27,47.31,14600.0,38.5769,38.5932,38.5606,38.5932,14600.0
2015-07-08 13:10:00,47.31,47.38,47.3,47.32,52004.0,38.5932,38.6503,38.585,38.6014,52004.0
2015-07-08 13:15:00,47.32,47.34,47.3,47.32,90323.0,38.6014,38.6177,38.585,38.6014,90323.0
2015-07-08 13:20:00,47.31,47.31,47.29,47.3,25509.0,38.5932,38.5932,38.5769,38.585,25509.0
2015-07-08 13:25:00,47.3,47.34,47.3,47.34,17039.0,38.585,38.6177,38.585,38.6177,17039.0
2015-07-08 13:30:00,47.33,47.33,47.28,47.28,29482.0,38.6095,38.6095,38.5687,38.5687,29482.0
2015-07-08 13:35:00,47.28,47.3,47.27,47.28,24833.0,38.5687,38.585,38.5606,38.5687,24833.0
2015-07-08 13:40:00,47.28,47.3,47.27,47.3,23859.0,38.5687,38.585,38.5606,38.585,23859.0
2015-07-08 13:45:00,47.3,47.32,47.28,47.31,17100.0,38.585,38.6014,38.5687,38.5932,17100.0
2015-07-08 13:50:00,47.31,47.31,47.29,47.3,19415.0,38.5932,38.5932,38.5769,38.585,19415.0
2015-07-08 13:55:00,47.3,47.32,47.26,47.28,159961.0,38.585,38.6014,38.5524,38.5687,159961.0
2015-07-08 14:00:00,47.28,47.29,47.21,47.24,100505.0,38.5687,38.5769,38.5116,38.5361,100505.0
2015-07-08 14:05:00,47.25,47.28,47.18,47.22,164903.0,38.5443,38.5687,38.4871,38.5198,164903.0
2015-07-08 14:10:00,47.22,47.26,47.22,47.25,17996.0,38.5198,38.5524,38.5198,38.5443,17996.0
2015-07-08 14:15:00,47.25,47.26,47.15,47.15,102318.0,38.5443,38.5524,38.4627,38.4627,102318.0
2015-07-08 14:20:00,47.15,47.15,47.12,47.15,36696.0,38.4627,38.4627,38.4382,38.4627,36696.0
2015-07-08 14:25:00,47.14,47.14,47.1,47.14,29169.0,38.4545,38.4545,38.4219,38.4545,29169.0
2015-07-08 14:30:00,47.14,47.14,47.06,47.07,36857.0,38.4545,38.4545,38.3893,38.3974,36857.0
2015-07-08 14:35:00,47.06,47.07,47.03,47.03,27738.0,38.3893,38.3974,38.3648,38.3648,27738.0
2015-07-08 14:40:00,47.03,47.03,46.97,46.98,36622.0,38.3648,38.3648,38.3158,38.324,36622.0
2015-07-08 14:45:00,46.98,46.98,46.88,46.89,121485.0,38.324,38.324,38.2424,38.2506,121485.0
2015-07-08 14:50:00,46.89,46.9,46.85,46.88,449931.0,38.2506,38.2587,38.218,38.2424,449931.0
2015-07-08 14:55:00,46.88,46.97,46.87,46.89,220962.0,38.2424,38.3158,38.2343,38.2506,220962.0
2015-07-08 15:00:00,46.89,46.97,46.89,46.93,563384.0,38.2506,38.3158,38.2506,38.2832,563384.0
2015-07-08 15:05:00,46.92,47.01,46.91,47.0,110863.0,38.2751,38.3485,38.2669,38.3403,110863.0
2015-07-08 15:10:00,47.0,47.07,47.0,47.05,395822.0,38.3403,38.3974,38.3403,38.3811,395822.0
2015-07-08 15:15:00,47.05,47.06,46.96,46.96,61501.0,38.3811,38.3893,38.3077,38.3077,61501.0
2015-07-08 15:20:00,46.96,46.97,46.92,46.93,90835.0,38.3077,38.3158,38.2751,38.2832,90835.0
2015-07-08 15:25:00,46.94,46.94,46.87,46.88,103203.0,38.2914,38.2914,38.2343,38.2424,103203.0
2015-07-08 15:30:00,46.88,46.96,46.86,46.93,170228.0,38.2424,38.3077,38.2261,38.2832,170228.0
2015-07-08 15:35:00,46.93,46.97,46.9,46.94,260561.0,38.2832,38.3158,38.2587,38.2914,260561.0
2015-07-08 15:40:00,46.94,47.04,46.94,47.01,345285.0,38.2914,38.3729,38.2914,38.3485,345285.0
2015-07-08 15:45:00,47.0,47.0,46.9,46.95,251924.0,38.3403,38.3403,38.2587,38.2995,251924.0
2015-07-08 15:50:00,46.95,46.95,46.92,46.95,262648.0,38.2995,38.2995,38.2751,38.2995,262648.0
2015-07-08 15:55:00,46.95,46.95,46.88,46.9,655734.0,38.2995,38.2995,38.2424,38.2587,655734.0
2015-07-09 09:30:00,47.59,47.65,47.48,47.62,216841.0,38.8216,38.8706,38.7319,38.8461,216841.0
2015-07-09 09:35:00,47.62,47.63,47.58,47.61,200781.0,38.8461,38.8542,38.8135,38.8379,200781.0
2015-07-09 09:40:00,47.6,47.6,47.53,47.53,93748.0,38.8298,38.8298,38.7727,38.7727,93748.0
2015-07-09 09:45:00,47.52,47.57,47.45,47.53,116110.0,38.7645,38.8053,38.7074,38.7727,116110.0
2015-07-09 09:50:00,47.53,47.55,47.43,47.45,57585.0,38.7727,38.789,38.6911,38.7074,57585.0
2015-07-09 09:55:00,47.46,47.49,47.43,47.49,52240.0,38.7156,38.74,38.6911,38.74,52240.0
2015-07-09 10:00:00,47.49,47.55,47.49,47.52,135277.0,38.74,38.789,38.74,38.7645,135277.0
2015-07-09 10:05:00,47.52,47.54,47.44,47.47,44110.0,38.7645,38.7808,38.6992,38.7237,44110.0
2015-07-09 10:10:00,47.46,47.51,47.45,47.5,70776.0,38.7156,38.7563,38.7074,38.7482,70776.0
2015-07-09 10:15:00,47.5,47.51,47.43,47.44,41563.0,38.7482,38.7563,38.6911,38.6992,41563.0
2015-07-09 10:20:00,47.45,47.45,47.42,47.43,44574.0,38.7074,38.7074,38.6829,38.6911,44574.0
2015-07-09 10:25:00,47.43,47.43,47.33,47.33,49939.0,38.6911,38.6911,38.6095,38.6095,49939.0
2015-07-09 10:30:00,47.32,47.36,47.32,47.34,41207.0,38.6014,38.634,38.6014,38.6177,41207.0
2015-07-09 10:35:00,47.33,47.36,47.29,47.3,32938.0,38.6095,38.634,38.5769,38.585,32938.0
2015-07-09 10:40:00,47.3,47.36,47.27,47.36,45880.0,38.585,38.634,38.5606,38.634,45880.0
2015-07-09 10:45:00,47.36,47.38,47.34,47.37,28798.0,38.634,38.6503,38.6177,38.6421,28798.0
2015-07-09 10:50:00,47.37,47.38,47.33,47.35,17473.0,38.6421,38.6503,38.6095,38.6258,17473.0
2015-07-09 10:55:00,47.35,47.43,47.35,47.43,27935.0,38.6258,38.6911,38.6258,38.6911,27935.0
2015-07-09 11:00:00,47.43,47.44,47.39,47.4,26168.0,38.6911,38.6992,38.6585,38.6666,26168.0
2015-07-09 11:05:00,47.4,47.45,47.39,47.45,23968.0,38.6666,38.7074,38.6585,38.7074,23968.0
2015-07-09 11:10:00,47.45,47.48,47.44,47.44,38844.0,38.7074,38.7319,38.6992,38.6992,38844.0
2015-07-09 11:15:00,47.44,47.44,47.39,47.4,34428.0,38.6992,38.6992,38.6585,38.6666,34428.0
2015-07-09 11:20:00,47.39,47.39,47.33,47.36,37537.0,38.6585,38.6585,38.6095,38.634,37537.0
2015-07-09 11:25:00,47.36,47.36,47.3,47.3,22995.0,38.634,38.634,38.585,38.585,22995.0
2015-07-09 11:30:00,47.3,47.33,47.3,47.3,21570.0,38.585,38.6095,38.585,38.585,21570.0
2015-07-09 11:35:00,47.3,47.32,47.28,47.3,24288.0,38.585,38.6014,38.5687,38.585,24288.0
2015-07-09 11:40:00,47.3,47.31,47.27,47.28,49977.0,38.585,38.5932,38.5606,38.5687,49977.0
2015-07-09 11:45:00,47.28,47.3,47.26,47.26,26225.0,38.5687,38.585,38.5524,38.5524,26225.0
2015-07-09 11:50:00,47.26,47.27,47.25,47.27,12305.0,38.5524,38.5606,38.5443,38.5606,12305.0
2015-07-09 11:55:00,47.28,47.28,47.23,47.24,81758.0,38.5687,38.5687,38.5279,38.5361,81758.0
2015-07-09 12:00:00,47.22,47.26,47.22,47.25,47449.0,38.5198,38.5524,38.5198,38.5443,47449.0
2015-07-09 12:05:00,47.25,47.26,47.19,47.21,23052.0,38.5443,38.5524,38.4953,38.5116,23052.0
2015-07-09 12:10:00,47.2,47.22,47.2,47.22,11800.0,38.5035,38.5198,38.5035,38.5198,11800.0
2015-07-09 12:15:00,47.21,47.25,47.19,47.25,51695.0,38.5116,38.5443,38.4953,38.5443,51695.0
2015-07-09 12:20:00,47.25,47.25,47.22,47.24,25317.0,38.5443,38.5443,38.5198,38.5361,25317.0
2015-07-09 12:25:00,47.24,47.26,47.24,47.25,9086.0,38.5361,38.5524,38.5361,38.5443,9086.0
2015-07-09 12:30:00,47.24,47.25,47.23,47.25,24800.0,38.5361,38.5443,38.5279,38.5443,24800.0
2015-07-09 12:35:00,47.24,47.25,47.2,47.2,15552.0,38.5361,38.5443,38.5035,38.5035,15552.0
2015-07-09 12:40:00,47.19,47.2,47.19,47.2,21020.0,38.4953,38.5035,38.4953,38.5035,21020.0
2015-07-09 12:45:00,47.2,47.27,47.2,47.23,63979.0,38.5035,38.5606,38.5035,38.5279,63979.0
2015-07-09 12:50:00,47.23,47.27,47.22,47.27,13549.0,38.5279,38.5606,38.5198,38.5606,13549.0
2015-07-09 12:55:00,47.27,47.29,47.26,47.26,36020.0,38.5606,38.5769,38.5524,38.5524,36020.0
2015-07-09 13:00:00,47.27,47.28,47.24,47.27,35017.0,38.5606,38.5687,38.5361,38.5606,35017.0
2015-07-09 13:05:00,47.27,47.27,47.2,47.22,53773.0,38.5606,38.5606,38.5035,38.5198,53773.0
2015-07-09 13:10:00,47.22,47.23,47.2,47.22,39839.0,38.5198,38.5279,38.5035,38.5198,39839.0
2015-07-09 13:15:00,47.22,47.23,47.21,47.22,13751.0,38.5198,38.5279,38.5116,38.5198,13751.0
2015-07-09 13:20:00,47.23,47.23,47.18,47.2,48970.0,38.5279,38.5279,38.4871,38.5035,48970.0
2015-07-09 13:25:00,47.2,47.22,47.18,47.19,36691.0,38.5035,38.5198,38.4871,38.4953,36691.0
2015-07-09 13:30:00,47.18,47.23,47.18,47.23,143536.0,38.4871,38.5279,38.4871,38.5279,143536.0
2015-07-09 13:35:00,47.23,47.27,47.22,47.26,24666.0,38.5279,38.5606,38.5198,38.5524,24666.0
2015-07-09 13:40:00,47.26,47.27,47.24,47.25,29619.0,38.5524,38.5606,38.5361,38.5443,29619.0
2015-07-09 13:45:00,47.25,47.27,47.24,47.24,99165.0,38.5443,38.5606,38.5361,38.5361,99165.0
2015-07-09 13:50:00,47.24,47.25,47.2,47.2,13215.0,38.5361,38.5443,38.5035,38.5035,13215.0
2015-07-09 13:55:00,47.2,47.27,47.19,47.26,48516.0,38.5035,38.5606,38.4953,38.5524,48516.0
2015-07-09 14:00:00,47.26,47.26,47.23,47.23,14856.0,38.5524,38.5524,38.5279,38.5279,14856.0
2015-07-09 14:05:00,47.24,47.25,47.21,47.22,20843.0,38.5361,38.5443,38.5116,38.5198,20843.0
2015-07-09 14:10:00,47.22,47.22,47.17,47.17,24537.0,38.5198,38.5198,38.479,38.479,24537.0
2015-07-09 14:15:00,47.16,47.17,47.14,47.15,63941.0,38.4708,38.479,38.4545,38.4627,63941.0
2015-07-09 14:20:00,47.15,47.16,47.12,47.12,32257.0,38.4627,38.4708,38.4382,38.4382,32257.0
2015-07-09 14:25:00,47.12,47.13,47.09,47.13,20403.0,38.4382,38.4464,38.4137,38.4464,20403.0
2015-07-09 14:30:00,47.14,47.14,47.1,47.13,28299.0,38.4545,38.4545,38.4219,38.4464,28299.0
2015-07-09 14:35:00,47.13,47.16,47.11,47.14,43057.0,38.4464,38.4708,38.43,38.4545,43057.0
2015-07-09 14:40:00,47.15,47.15,47.11,47.14,37456.0,38.4627,38.4627,38.43,38.4545,37456.0
2015-07-09 14:45:00,47.14,47.15,47.1,47.13,62396.0,38.4545,38.4627,38.4219,38.4464,62396.0
2015-07-09 14:50:00,47.13,47.22,47.12,47.22,65441.0,38.4464,38.5198,38.4382,38.5198,65441.0
2015-07-09 14:55:00,47.22,47.26,47.21,47.24,24674.0,38.5198,38.5524,38.5116,38.5361,24674.0
2015-07-09 15:00:00,47.24,47.26,47.22,47.25,37432.0,38.5361,38.5524,38.5198,38.5443,37432.0
2015-07-09 15:05:00,47.25,47.26,47.23,47.26,22099.0,38.5443,38.5524,38.5279,38.5524,22099.0
2015-07-09 15:10:00,47.26,47.27,47.23,47.25,23334.0,38.5524,38.5606,38.5279,38.5443,23334.0
2015-07-09 15:15:00,47.24,47.24,47.22,47.22,29244.0,38.5361,38.5361,38.5198,38.5198,29244.0
2015-07-09 15:20:00,47.22,47.23,47.18,47.19,100463.0,38.5198,38.5279,38.4871,38.4953,100463.0
2015-07-09 15:25:00,47.19,47.19,47.15,47.16,53412.0,38.4953,38.4953,38.4627,38.4708,53412.0
2015-07-09 15:30:00,47.15,47.16,47.08,47.09,97238.0,38.4627,38.4708,38.4056,38.4137,97238.0
2015-07-09 15:35:00,47.09,47.12,47.06,47.11,59789.0,38.4137,38.4382,38.3893,38.43,59789.0
2015-07-09 15:40:00,47.1,47.19,47.1,47.15,88815.0,38.4219,38.4953,38.4219,38.4627,88815.0
2015-07-09 15:45:00,47.15,47.16,47.14,47.16,137398.0,38.4627,38.4708,38.4545,38.4708,137398.0
2015-07-09 15:50:00,47.16,47.16,47.12,47.12,162014.0,38.4708,38.4708,38.4382,38.4382,162014.0
2015-07-09 15:55:00,47.12,47.16,47.04,47.04,261064.0,38.4382,38.4708,38.3729,38.3729,261064.0
2015-07-10 09:30:00,47.57,47.74,47.56,47.7,152229.0,38.8053,38.944,38.7971,38.9113,152229.0
2015-07-10 09:35:00,47.7,47.7,47.59,47.6,82738.0,38.9113,38.9113,38.8216,38.8298,82738.0
2015-07-10 09:40:00,47.6,47.62,47.55,47.62,74401.0,38.8298,38.8461,38.789,38.8461,74401.0
2015-07-10 09:45:00,47.63,47.63,47.52,47.54,55391.0,38.8542,38.8542,38.7645,38.7808,55391.0
2015-07-10 09:50:00,47.54,47.59,47.52,47.53,151453.0,38.7808,38.8216,38.7645,38.7727,151453.0
2015-07-10 09:55:00,47.53,47.56,47.49,47.5,44314.0,38.7727,38.7971,38.74,38.7482,44314.0
2015-07-10 10:00:00,47.5,47.55,47.5,47.54,93246.0,38.7482,38.789,38.7482,38.7808,93246.0
2015-07-10 10:05:00,47.55,47.57,47.53,47.53,81654.0,38.789,38.8053,38.7727,38.7727,81654.0
2015-07-10 10:10:00,47.53,47.53,47.49,47.51,23467.0,38.7727,38.7727,38.74,38.7563,23467.0
2015-07-10 10:15:00,47.52,47.54,47.51,47.54,18403.0,38.7645,38.7808,38.7563,38.7808,18403.0
2015-07-10 10:20:00,47.53,47.53,47.49,47.51,11200.0,38.7727,38.7727,38.74,38.7563,11200.0
2015-07-10 10:25:00,47.5,47.52,47.49,47.5,11411.0,38.7482,38.7645,38.74,38.7482,11411.0
2015-07-10 10:30:00,47.51,47.53,47.5,47.52,16473.0,38.7563,38.7727,38.7482,38.7645,16473.0
2015-07-10 10:35:00,47.53,47.53,47.5,47.5,19522.0,38.7727,38.7727,38.7482,38.7482,19522.0
2015-07-10 10:40:00,47.5,47.5,47.45,47.47,16047.0,38.7482,38.7482,38.7074,38.7237,16047.0
2015-07-10 10:45:00,47.46,47.48,47.45,47.47,24116.0,38.7156,38.7319,38.7074,38.7237,24116.0
2015-07-10 10:50:00,47.49,47.52,47.48,47.52,27669.0,38.74,38.7645,38.7319,38.7645,27669.0
2015-07-10 10:55:00,47.52,47.57,47.52,47.54,16134.0,38.7645,38.8053,38.7645,38.7808,16134.0
2015-07-10 11:00:00,47.54,47.59,47.54,47.55,57546.0,38.7808,38.8216,38.7808,38.789,57546.0
2015-07-10 11:05:00,47.55,47.57,47.55,47.56,7855.0,38.789,38.8053,38.789,38.7971,7855.0
2015-07-10 11:10:00,47.55,47.58,47.53,47.56,19631.0,38.789,38.8135,38.7727,38.7971,19631.0
2015-07-10 11:15:00,47.56,47.57,47.55,47.57,9856.0,38.7971,38.8053,38.789,38.8053,9856.0
2015-07-10 11:20:00,47.58,47.61,47.57,47.58,24093.0,38.8135,38.8379,38.8053,38.8135,24093.0
2015-07-10 11:25:00,47.57,47.57,47.53,47.53,9924.0,38.8053,38.8053,38.7727,38.7727,9924.0
2015-07-10 11:30:00,47.54,47.55,47.51,47.53,44411.0,38.7808,38.789,38.7563,38.7727,44411.0
2015-07-10 11:35:00,47.53,47.54,47.51,47.54,29503.0,38.7727,38.7808,38.7563,38.7808,29503.0
2015-07-10 11:40:00,47.53,47.61,47.52,47.61,42551.0,38.7727,38.8379,38.7645,38.8379,42551.0
2015-07-10 11:45:00,47.61,47.66,47.6,47.66,102781.0,38.8379,38.8787,38.8298,38.8787,102781.0
2015-07-10 11:50:00,47.67,47.68,47.63,47.63,7189.0,38.8869,38.895,38.8542,38.8542,7189.0
2015-07-10 11:55:00,47.63,47.66,47.61,47.63,13799.0,38.8542,38.8787,38.8379,38.8542,13799.0
2015-07-10 12:00:00,47.64,47.66,47.63,47.64,29789.0,38.8624,38.8787,38.8542,38.8624,29789.0
2015-07-10 12:05:00,47.64,47.64,47.62,47.62,5901.0,38.8624,38.8624,38.8461,38.8461,5901.0
2015-07-10 12:10:00,47.63,47.63,47.61,47.61,21155.0,38.8542,38.8542,38.8379,38.8379,21155.0
2015-07-10 12:15:00,47.62,47.64,47.62,47.63,13508.0,38.8461,38.8624,38.8461,38.8542,13508.0
2015-07-10 12:20:00,47.63,47.65,47.62,47.62,7400.0,38.8542,38.8706,38.8461,38.8461,7400.0
2015-07-10 12:25:00,47.61,47.62,47.61,47.62,1217.0,38.8379,38.8461,38.8379,38.8461,1217.0
2015-07-10 12:30:00,47.61,47.61,47.55,47.55,23661.0,38.8379,38.8379,38.789,38.789,23661.0
2015-07-10 12:35:00,47.55,47.59,47.54,47.57,19060.0,38.789,38.8216,38.7808,38.8053,19060.0
2015-07-10 12:40:00,47.58,47.58,47.54,47.57,37697.0,38.8135,38.8135,38.7808,38.8053,37697.0
2015-07-10 12:45:00,47.57,47.62,47.56,47.6,40517.0,38.8053,38.8461,38.7971,38.8298,40517.0
2015-07-10 12:50:00,47.61,47.63,47.59,47.61,23445.0,38.8379,38.8542,38.8216,38.8379,23445.0
2015-07-10 12:55:00,47.61,47.62,47.6,47.61,5581.0,38.8379,38.8461,38.8298,38.8379,5581.0
2015-07-10 13:00:00,47.61,47.63,47.59,47.61,13800.0,38.8379,38.8542,38.8216,38.8379,13800.0
2015-07-10 13:05:00,47.61,47.63,47.58,47.59,18068.0,38.8379,38.8542,38.8135,38.8216,18068.0
2015-07-10 13:10:00,47.58,47.61,47.57,47.59,23129.0,38.8135,38.8379,38.8053,38.8216,23129.0
2015-07-10 13:15:00,47.6,47.6,47.55,47.58,27494.0,38.8298,38.8298,38.789,38.8135,27494.0
2015-07-10 13:20:00,47.58,47.6,47.57,47.59,22600.0,38.8135,38.8298,38.8053,38.8216,22600.0
2015-07-10 13:25:00,47.59,47.61,47.57,47.59,28500.0,38.8216,38.8379,38.8053,38.8216,28500.0
2015-07-10 13:30:00,47.58,47.61,47.58,47.59,43251.0,38.8135,38.8379,38.8135,38.8216,43251.0
2015-07-10 13:35:00,47.59,47.6,47.58,47.59,4250.0,38.8216,38.8298,38.8135,38.8216,4250.0
2015-07-10 13:40:00,47.59,47.6,47.57,47.59,74922.0,38.8216,38.8298,38.8053,38.8216,74922.0
2015-07-10 13:45:00,47.59,47.59,47.54,47.54,24375.0,38.8216,38.8216,38.7808,38.7808,24375.0
2015-07-10 13:50:00,47.54,47.57,47.54,47.56,11616.0,38.7808,38.8053,38.7808,38.7971,11616.0
2015-07-10 13:55:00,47.56,47.58,47.55,47.58,5635.0,38.7971,38.8135,38.789,38.8135,5635.0
2015-07-10 14:00:00,47.57,47.62,47.56,47.62,53195.0,38.8053,38.8461,38.7971,38.8461,53195.0
2015-07-10 14:05:00,47.62,47.64,47.6,47.62,27660.0,38.8461,38.8624,38.8298,38.8461,27660.0
2015-07-10 14:10:00,47.61,47.64,47.59,47.63,42436.0,38.8379,38.8624,38.8216,38.8542,42436.0
2015-07-10 14:15:00,47.64,47.68,47.64,47.68,43902.0,38.8624,38.895,38.8624,38.895,43902.0
2015-07-10 14:20:00,47.68,47.69,47.65,47.65,18436.0,38.895,38.9032,38.8706,38.8706,18436.0
2015-07-10 14:25:00,47.65,47.68,47.65,47.65,22553.0,38.8706,38.895,38.8706,38.8706,22553.0
2015-07-10 14:30:00,47.66,47.7,47.66,47.69,19464.0,38.8787,38.9113,38.8787,38.9032,19464.0
2015-07-10 14:35:00,47.69,47.69,47.67,47.69,6354.0,38.9032,38.9032,38.8869,38.9032,6354.0
2015-07-10 14:40:00,47.69,47.75,47.69,47.73,33142.0,38.9032,38.9521,38.9032,38.9358,33142.0
2015-07-10 14:45:00,47.74,47.74,47.71,47.72,29446.0,38.944,38.944,38.9195,38.9277,29446.0
2015-07-10 14:50:00,47.72,47.72,47.7,47.7,8548.0,38.9277,38.9277,38.9113,38.9113,8548.0
2015-07-10 14:55:00,47.7,47.72,47.69,47.72,28494.0,38.9113,38.9277,38.9032,38.9277,28494.0
2015-07-10 15:00:00,47.71,47.73,47.7,47.7,26831.0,38.9195,38.9358,38.9113,38.9113,26831.0
2015-07-10 15:05:00,47.7,47.73,47.7,47.72,21922.0,38.9113,38.9358,38.9113,38.9277,21922.0
2015-07-10 15:10:00,47.72,47.77,47.71,47.77,33415.0,38.9277,38.9684,38.9195,38.9684,33415.0
2015-07-10 15:15:00,47.77,47.8,47.77,47.79,50686.0,38.9684,38.9929,38.9684,38.9848,50686.0
2015-07-10 15:20:00,47.78,47.79,47.76,47.78,120714.0,38.9766,38.9848,38.9603,38.9766,120714.0
2015-07-10 15:25:00,47.78,47.78,47.75,47.76,93458.0,38.9766,38.9766,38.9521,38.9603,93458.0
2015-07-10 15:30:00,47.75,47.78,47.73,47.76,160998.0,38.9521,38.9766,38.9358,38.9603,160998.0
2015-07-10 15:35:00,47.76,47.78,47.73,47.77,128698.0,38.9603,38.9766,38.9358,38.9684,128698.0
2015-07-10 15:40:00,47.77,47.79,47.76,47.77,104514.0,38.9684,38.9848,38.9603,38.9684,104514.0
2015-07-10 15:45:00,47.78,47.79,47.74,47.77,214300.0,38.9766,38.9848,38.944,38.9684,214300.0
2015-07-10 15:50:00,47.76,47.79,47.76,47.78,101904.0,38.9603,38.9848,38.9603,38.9766,101904.0
2015-07-10 15:55:00,47.77,47.78,47.72,47.72,354606.0,38.9684,38.9766,38.9277,38.9277,354606.0
2015-07-13 09:30:00,48.0,48.13,47.92,48.12,120883.0,39.1561,39.2621,39.0908,39.254,120883.0
2015-07-13 09:35:00,48.13,48.16,48.07,48.1,159734.0,39.2621,39.2866,39.2132,39.2376,159734.0
2015-07-13 09:40:00,48.09,48.1,48.01,48.03,74046.0,39.2295,39.2376,39.1642,39.1805,74046.0
2015-07-13 09:45:00,48.03,48.05,48.02,48.03,109664.0,39.1805,39.1969,39.1724,39.1805,109664.0
2015-07-13 09:50:00,48.04,48.07,47.95,47.96,65593.0,39.1887,39.2132,39.1153,39.1234,65593.0
2015-07-13 09:55:00,47.95,48.04,47.95,48.03,45831.0,39.1153,39.1887,39.1153,39.1805,45831.0
2015-07-13 10:00:00,48.04,48.06,47.99,48.0,95019.0,39.1887,39.205,39.1479,39.1561,95019.0
2015-07-13 10:05:00,48.01,48.05,48.0,48.04,29410.0,39.1642,39.1969,39.1561,39.1887,29410.0
2015-07-13 10:10:00,48.03,48.05,47.99,48.05,29200.0,39.1805,39.1969,39.1479,39.1969,29200.0
2015-07-13 10:15:00,48.05,48.05,48.02,48.03,82122.0,39.1969,39.1969,39.1724,39.1805,82122.0
2015-07-13 10:20:00,48.03,48.09,48.02,48.07,37900.0,39.1805,39.2295,39.1724,39.2132,37900.0
2015-07-13 10:25:00,48.07,48.08,48.05,48.07,26383.0,39.2132,39.2213,39.1969,39.2132,26383.0
2015-07-13 10:30:00,48.07,48.1,48.06,48.09,39060.0,39.2132,39.2376,39.205,39.2295,39060.0
2015-07-13 10:35:00,48.09,48.09,48.05,48.09,30894.0,39.2295,39.2295,39.1969,39.2295,30894.0
2015-07-13 10:40:00,48.09,48.14,48.09,48.12,12240.0,39.2295,39.2703,39.2295,39.254,12240.0
2015-07-13 10:45:00,48.13,48.14,48.11,48.13,21530.0,39.2621,39.2703,39.2458,39.2621,21530.0
2015-07-13 10:50:00,48.13,48.15,48.12,48.14,10641.0,39.2621,39.2784,39.254,39.2703,10641.0
2015-07-13 10:55:00,48.14,48.14,48.12,48.12,19179.0,39.2703,39.2703,39.254,39.254,19179.0
2015-07-13 11:00:00,48.12,48.15,48.11,48.13,10138.0,39.254,39.2784,39.2458,39.2621,10138.0
2015-07-13 11:05:00,48.13,48.13,48.09,48.12,19569.0,39.2621,39.2621,39.2295,39.254,19569.0
2015-07-13 11:10:00,48.12,48.14,48.09,48.09,23565.0,39.254,39.2703,39.2295,39.2295,23565.0
2015-07-13 11:15:00,48.1,48.12,48.09,48.12,20900.0,39.2376,39.254,39.2295,39.254,20900.0
2015-07-13 11:20:00,48.11,48.18,48.11,48.18,32481.0,39.2458,39.3029,39.2458,39.3029,32481.0
2015-07-13 11:25:00,48.18,48.21,48.17,48.2,27371.0,39.3029,39.3274,39.2947,39.3192,27371.0
2015-07-13 11:30:00,48.2,48.23,48.19,48.23,31341.0,39.3192,39.3437,39.3111,39.3437,31341.0
2015-07-13 11:35:00,48.23,48.24,48.2,48.21,25425.0,39.3437,39.3518,39.3192,39.3274,25425.0
2015-07-13 11:40:00,48.22,48.24,48.18,48.18,29136.0,39.3355,39.3518,39.3029,39.3029,29136.0
2015-07-13 11:45:00,48.19,48.2,48.16,48.17,33127.0,39.3111,39.3192,39.2866,39.2947,33127.0
2015-07-13 11:50:00,48.17,48.19,48.14,48.16,31165.0,39.2947,39.3111,39.2703,39.2866,31165.0
2015-07-13 11:55:00,48.15,48.17,48.14,48.16,31050.0,39.2784,39.2947,39.2703,39.2866,31050.0
2015-07-13 12:00:00,48.16,48.17,48.13,48.14,6670.0,39.2866,39.2947,39.2621,39.2703,6670.0
2015-07-13 12:05:00,48.15,48.17,48.14,48.17,23711.0,39.2784,39.2947,39.2703,39.2947,23711.0
2015-07-13 12:10:00,48.17,48.18,48.13,48.14,30363.0,39.2947,39.3029,39.2621,39.2703,30363.0
2015-07-13 12:15:00,48.15,48.17,48.13,48.13,18800.0,39.2784,39.2947,39.2621,39.2621,18800.0
2015-07-13 12:20:00,48.13,48.15,48.12,48.14,12436.0,39.2621,39.2784,39.254,39.2703,12436.0
2015-07-13 12:25:00,48.15,48.17,48.14,48.16,8786.0,39.2784,39.2947,39.2703,39.2866,8786.0
2015-07-13 12:30:00,48.16,48.18,48.15,48.17,4957.0,39.2866,39.3029,39.2784,39.2947,4957.0
2015-07-13 12:35:00,48.17,48.2,48.15,48.15,10536.0,39.2947,39.3192,39.2784,39.2784,10536.0
2015-07-13 12:40:00,48.16,48.17,48.14,48.16,9923.0,39.2866,39.2947,39.2703,39.2866,9923.0
2015-07-13 12:45:00,48.16,48.18,48.15,48.18,7750.0,39.2866,39.3029,39.2784,39.3029,7750.0
2015-07-13 12:50:00,48.19,48.19,48.16,48.16,8059.0,39.3111,39.3111,39.2866,39.2866,8059.0
2015-07-13 12:55:00,48.16,48.18,48.15,48.16,16434.0,39.2866,39.3029,39.2784,39.2866,16434.0
2015-07-13 13:00:00,48.16,48.18,48.15,48.18,7410.0,39.2866,39.3029,39.2784,39.3029,7410.0
2015-07-13 13:05:00,48.18,48.19,48.16,48.16,42543.0,39.3029,39.3111,39.2866,39.2866,42543.0
2015-07-13 13:10:00,48.16,48.16,48.13,48.14,8855.0,39.2866,39.2866,39.2621,39.2703,8855.0
2015-07-13 13:15:00,48.13,48.17,48.13,48.15,21525.0,39.2621,39.2947,39.2621,39.2784,21525.0
2015-07-13 13:20:00,48.15,48.15,48.12,48.13,14054.0,39.2784,39.2784,39.254,39.2621,14054.0
2015-07-13 13:25:00,48.13,48.15,48.13,48.15,13696.0,39.2621,39.2784,39.2621,39.2784,13696.0
2015-07-13 13:30:00,48.14,48.15,48.13,48.13,17641.0,39.2703,39.2784,39.2621,39.2621,17641.0
2015-07-13 13:35:00,48.14,48.15,48.12,48.15,26778.0,39.2703,39.2784,39.254,39.2784,26778.0
2015-07-13 13:40:00,48.15,48.15,48.13,48.14,15317.0,39.2784,39.2784,39.2621,39.2703,15317.0
2015-07-13 13:45:00,48.15,48.15,48.13,48.15,11208.0,39.2784,39.2784,39.2621,39.2784,11208.0
2015-07-13 13:50:00,48.15,48.15,48.12,48.12,22400.0,39.2784,39.2784,39.254,39.254,22400.0
2015-07-13 13:55:00,48.12,48.13,48.11,48.12,76953.0,39.254,39.2621,39.2458,39.254,76953.0
2015-07-13 14:00:00,48.13,48.15,48.13,48.13,54561.0,39.2621,39.2784,39.2621,39.2621,54561.0
2015-07-13 14:05:00,48.12,48.17,48.12,48.16,25700.0,39.254,39.2947,39.254,39.2866,25700.0
2015-07-13 14:10:00,48.16,48.18,48.15,48.17,16990.0,39.2866,39.3029,39.2784,39.2947,16990.0
2015-07-13 14:15:00,48.17,48.19,48.16,48.18,28683.0,39.2947,39.3111,39.2866,39.3029,28683.0
2015-07-13 14:20:00,48.18,48.19,48.16,48.18,10481.0,39.3029,39.3111,39.2866,39.3029,10481.0
2015-07-13 14:25:00,48.18,48.19,48.15,48.16,10547.0,39.3029,39.3111,39.2784,39.2866,10547.0
2015-07-13 14:30:00,48.16,48.17,48.15,48.16,11200.0,39.2866,39.2947,39.2784,39.2866,11200.0
2015-07-13 14:35:00,48.16,48.17,48.14,48.15,7474.0,39.2866,39.2947,39.2703,39.2784,7474.0
2015-07-13 14:40:00,48.15,48.16,48.14,48.15,28395.0,39.2784,39.2866,39.2703,39.2784,28395.0
2015-07-13 14:45:00,48.15,48.18,48.14,48.18,9600.0,39.2784,39.3029,39.2703,39.3029,9600.0
2015-07-13 14:50:00,48.18,48.2,48.17,48.2,8927.0,39.3029,39.3192,39.2947,39.3192,8927.0
2015-07-13 14:55:00,48.2,48.22,48.2,48.21,18184.0,39.3192,39.3355,39.3192,39.3274,18184.0
2015-07-13 15:00:00,48.21,48.24,48.21,48.22,35886.0,39.3274,39.3518,39.3274,39.3355,35886.0
2015-07-13 15:05:00,48.22,48.22,48.21,48.22,38715.0,39.3355,39.3355,39.3274,39.3355,38715.0
2015-07-13 15:10:00,48.22,48.23,48.21,48.22,10373.0,39.3355,39.3437,39.3274,39.3355,10373.0
2015-07-13 15:15:00,48.22,48.24,48.21,48.23,22870.0,39.3355,39.3518,39.3274,39.3437,22870.0
2015-07-13 15:20:00,48.23,48.26,48.23,48.26,28047.0,39.3437,39.3682,39.3437,39.3682,28047.0
2015-07-13 15:25:00,48.26,48.27,48.23,48.25,39986.0,39.3682,39.3763,39.3437,39.36,39986.0
2015-07-13 15:30:00,48.26,48.27,48.23,48.24,66339.0,39.3682,39.3763,39.3437,39.3518,66339.0
2015-07-13 15:35:00,48.24,48.25,48.23,48.23,31724.0,39.3518,39.36,39.3437,39.3437,31724.0
2015-07-13 15:40:00,48.23,48.25,48.23,48.25,74900.0,39.3437,39.36,39.3437,39.36,74900.0
2015-07-13 15:45:00,48.25,48.27,48.23,48.25,102323.0,39.36,39.3763,39.3437,39.36,102323.0
2015-07-13 15:50:00,48.25,48.26,48.24,48.25,121801.0,39.36,39.3682,39.3518,39.36,121801.0
2015-07-13 15:55:00,48.24,48.26,48.23,48.24,212634.0,39.3518,39.3682,39.3437,39.3518,212634.0
2015-07-14 09:30:00,48.08,48.18,48.08,48.13,100402.0,39.2213,39.3029,39.2213,39.2621,100402.0
2015-07-14 09:35:00,48.13,48.15,48.13,48.14,26169.0,39.2621,39.2784,39.2621,39.2703,26169.0
2015-07-14 09:40:00,48.15,48.22,48.09,48.21,64067.0,39.2784,39.3355,39.2295,39.3274,64067.0
2015-07-14 09:45:00,48.21,48.24,48.18,48.23,51307.0,39.3274,39.3518,39.3029,39.3437,51307.0
2015-07-14 09:50:00,48.22,48.25,48.2,48.25,38723.0,39.3355,39.36,39.3192,39.36,38723.0
2015-07-14 09:55:00,48.24,48.28,48.22,48.28,32322.0,39.3518,39.3845,39.3355,39.3845,32322.0
2015-07-14 10:00:00,48.28,48.36,48.27,48.35,48187.0,39.3845,39.4497,39.3763,39.4416,48187.0
2015-07-14 10:05:00,48.35,48.37,48.33,48.35,10436.0,39.4416,39.4579,39.4253,39.4416,10436.0
2015-07-14 10:10:00,48.34,48.4,48.34,48.39,9918.0,39.4334,39.4824,39.4334,39.4742,9918.0
2015-07-14 10:15:00,48.39,48.4,48.38,48.39,13675.0,39.4742,39.4824,39.4661,39.4742,13675.0
2015-07-14 10:20:00,48.39,48.42,48.37,48.38,17700.0,39.4742,39.4987,39.4579,39.4661,17700.0
2015-07-14 10:25:00,48.38,48.44,48.38,48.43,10124.0,39.4661,39.515,39.4661,39.5068,10124.0
2015-07-14 10:30:00,48.44,48.46,48.43,48.44,20405.0,39.515,39.5313,39.5068,39.515,20405.0
2015-07-14 10:35:00,48.45,48.47,48.45,48.46,93095.0,39.5232,39.5395,39.5232,39.5313,93095.0
2015-07-14 10:40:00,48.45,48.46,48.44,48.45,16409.0,39.5232,39.5313,39.515,39.5232,16409.0
2015-07-14 10:45:00,48.45,48.46,48.43,48.44,11976.0,39.5232,39.5313,39.5068,39.515,11976.0
2015-07-14 10:50:00,48.44,48.45,48.43,48.44,6546.0,39.515,39.5232,39.5068,39.515,6546.0
2015-07-14 10:55:00,48.43,48.43,48.41,48.42,37808.0,39.5068,39.5068,39.4905,39.4987,37808.0
2015-07-14 11:00:00,48.41,48.47,48.41,48.47,15458.0,39.4905,39.5395,39.4905,39.5395,15458.0
2015-07-14 11:05:00,48.47,48.47,48.45,48.45,17261.0,39.5395,39.5395,39.5232,39.5232,17261.0
2015-07-14 11:10:00,48.45,48.45,48.42,48.43,11786.0,39.5232,39.5232,39.4987,39.5068,11786.0
2015-07-14 11:15:00,48.43,48.45,48.42,48.44,24067.0,39.5068,39.5232,39.4987,39.515,24067.0
2015-07-14 11:20:00,48.43,48.44,48.41,48.43,16180.0,39.5068,39.515,39.4905,39.5068,16180.0
2015-07-14 11:25:00,48.43,48.43,48.38,48.41,45559.0,39.5068,39.5068,39.4661,39.4905,45559.0
2015-07-14 11:30:00,48.41,48.45,48.41,48.44,79334.0,39.4905,39.5232,39.4905,39.515,79334.0
2015-07-14 11:35:00,48.44,48.45,48.42,48.43,92330.0,39.515,39.5232,39.4987,39.5068,92330.0
2015-07-14 11:40:00,48.43,48.44,48.42,48.43,35100.0,39.5068,39.515,39.4987,39.5068,35100.0
2015-07-14 11:45:00,48.43,48.44,48.41,48.42,34263.0,39.5068,39.515,39.4905,39.4987,34263.0
2015-07-14 11:50:00,48.42,48.47,48.41,48.47,37681.0,39.4987,39.5395,39.4905,39.5395,37681.0
2015-07-14 11:55:00,48.46,48.48,48.44,48.48,21725.0,39.5313,39.5476,39.515,39.5476,21725.0
2015-07-14 12:00:00,48.48,48.5,48.47,48.49,10314.0,39.5476,39.5639,39.5395,39.5558,10314.0
2015-07-14 12:05:00,48.49,48.5,48.45,48.46,22531.0,39.5558,39.5639,39.5232,39.5313,22531.0
2015-07-14 12:10:00,48.47,48.48,48.45,48.47,12757.0,39.5395,39.5476,39.5232,39.5395,12757.0
2015-07-14 12:15:00,48.47,48.49,48.46,48.48,19878.0,39.5395,39.5558,39.5313,39.5476,19878.0
2015-07-14 12:20:00,48.48,48.49,48.45,48.46,13059.0,39.5476,39.5558,39.5232,39.5313,13059.0
2015-07-14 12:25:00,48.47,48.49,48.46,48.48,8921.0,39.5395,39.5558,39.5313,39.5476,8921.0
2015-07-14 12:30:00,48.48,48.51,48.48,48.49,17043.0,39.5476,39.5721,39.5476,39.5558,17043.0
2015-07-14 12:35:00,48.48,48.49,48.48,48.49,2760.0,39.5476,39.5558,39.5476,39.5558,2760.0
2015-07-14 12:40:00,48.49,48.49,48.46,48.47,3643.0,39.5558,39.5558,39.5313,39.5395,3643.0
2015-07-14 12:45:00,48.47,48.47,48.44,48.44,20010.0,39.5395,39.5395,39.515,39.515,20010.0
2015-07-14 12:50:00,48.45,48.46,48.44,48.44,14500.0,39.5232,39.5313,39.515,39.515,14500.0
2015-07-14 12:55:00,48.45,48.46,48.42,48.46,20269.0,39.5232,39.5313,39.4987,39.5313,20269.0
2015-07-14 13:00:00,48.46,48.46,48.43,48.46,14500.0,39.5313,39.5313,39.5068,39.5313,14500.0
2015-07-14 13:05:00,48.46,48.48,48.45,48.48,8496.0,39.5313,39.5476,39.5232,39.5476,8496.0
2015-07-14 13:10:00,48.48,48.5,48.47,48.48,26780.0,39.5476,39.5639,39.5395,39.5476,26780.0
2015-07-14 13:15:00,48.49,48.49,48.47,48.48,8469.0,39.5558,39.5558,39.5395,39.5476,8469.0
2015-07-14 13:20:00,48.48,48.5,48.47,48.5,5950.0,39.5476,39.5639,39.5395,39.5639,5950.0
2015-07-14 13:25:00,48.51,48.52,48.51,48.52,13872.0,39.5721,39.5803,39.5721,39.5803,13872.0
2015-07-14 13:30:00,48.52,48.53,48.51,48.52,7386.0,39.5803,39.5884,39.5721,39.5803,7386.0
2015-07-14 13:35:00,48.52,48.52,48.48,48.5,24051.0,39.5803,39.5803,39.5476,39.5639,24051.0
2015-07-14 13:40:00,48.5,48.5,48.48,48.48,19031.0,39.5639,39.5639,39.5476,39.5476,19031.0
2015-07-14 13:45:00,48.48,48.52,48.48,48.5,11649.0,39.5476,39.5803,39.5476,39.5639,11649.0
2015-07-14 13:50:00,48.51,48.52,48.5,48.52,8125.0,39.5721,39.5803,39.5639,39.5803,8125.0
2015-07-14 13:55:00,48.53,48.53,48.51,48.52,7200.0,39.5884,39.5884,39.5721,39.5803,7200.0
2015-07-14 14:00:00,48.52,48.52,48.5,48.52,29916.0,39.5803,39.5803,39.5639,39.5803,29916.0
2015-07-14 14:05:00,48.51,48.53,48.5,48.51,45191.0,39.5721,39.5884,39.5639,39.5721,45191.0
2015-07-14 14:10:00,48.51,48.51,48.49,48.5,6642.0,39.5721,39.5721,39.5558,39.5639,6642.0
2015-07-14 14:15:00,48.49,48.51,48.49,48.51,5018.0,39.5558,39.5721,39.5558,39.5721,5018.0
2015-07-14 14:20:00,48.51,48.52,48.49,48.5,23625.0,39.5721,39.5803,39.5558,39.5639,23625.0
2015-07-14 14:25:00,48.49,48.5,48.49,48.49,5968.0,39.5558,39.5639,39.5558,39.5558,5968.0
2015-07-14 14:30:00,48.49,48.52,48.48,48.5,26887.0,39.5558,39.5803,39.5476,39.5639,26887.0
2015-07-14 14:35:00,48.5,48.51,48.49,48.5,23614.0,39.5639,39.5721,39.5558,39.5639,23614.0
2015-07-14 14:40:00,48.5,48.51,48.5,48.5,3578.0,39.5639,39.5721,39.5639,39.5639,3578.0
2015-07-14 14:45:00,48.5,48.51,48.49,48.5,3729.0,39.5639,39.5721,39.5558,39.5639,3729.0
2015-07-14 14:50:00,48.5,48.51,48.49,48.51,24655.0,39.5639,39.5721,39.5558,39.5721,24655.0
2015-07-14 14:55:00,48.51,48.52,48.51,48.52,11577.0,39.5721,39.5803,39.5721,39.5803,11577.0
2015-07-14 15:00:00,48.52,48.54,48.52,48.54,12948.0,39.5803,39.5966,39.5803,39.5966,12948.0
2015-07-14 15:05:00,48.54,48.55,48.54,48.55,6300.0,39.5966,39.6047,39.5966,39.6047,6300.0
2015-07-14 15:10:00,48.55,48.56,48.54,48.55,7375.0,39.6047,39.6129,39.5966,39.6047,7375.0
2015-07-14 15:15:00,48.55,48.58,48.55,48.57,17565.0,39.6047,39.6292,39.6047,39.621,17565.0
2015-07-14 15:20:00,48.57,48.57,48.55,48.57,40936.0,39.621,39.621,39.6047,39.621,40936.0
2015-07-14 15:25:00,48.57,48.59,48.57,48.57,24298.0,39.621,39.6374,39.621,39.621,24298.0
2015-07-14 15:30:00,48.56,48.57,48.54,48.55,87763.0,39.6129,39.621,39.5966,39.6047,87763.0
2015-07-14 15:35:00,48.54,48.55,48.52,48.55,99338.0,39.5966,39.6047,39.5803,39.6047,99338.0
2015-07-14 15:40:00,48.55,48.57,48.53,48.54,96624.0,39.6047,39.621,39.5884,39.5966,96624.0
2015-07-14 15:45:00,48.53,48.56,48.53,48.55,72675.0,39.5884,39.6129,39.5884,39.6047,72675.0
2015-07-14 15:50:00,48.55,48.56,48.51,48.52,90162.0,39.6047,39.6129,39.5721,39.5803,90162.0
2015-07-14 15:55:00,48.52,48.53,48.49,48.5,208827.0,39.5803,39.5884,39.5558,39.5639,208827.0
2015-07-15 09:30:00,48.5,48.52,48.32,48.42,98225.0,39.5639,39.5803,39.4171,39.4987,98225.0
2015-07-15 09:35:00,48.43,48.43,48.31,48.37,42578.0,39.5068,39.5068,39.4089,39.4579,42578.0
2015-07-15 09:40:00,48.37,48.37,48.28,48.34,75351.0,39.4579,39.4579,39.3845,39.4334,75351.0
2015-07-15 09:45:00,48.34,48.4,48.33,48.34,29517.0,39.4334,39.4824,39.4253,39.4334,29517.0
2015-07-15 09:50:00,48.34,48.41,48.34,48.37,21382.0,39.4334,39.4905,39.4334,39.4579,21382.0
2015-07-15 09:55:00,48.37,48.38,48.33,48.33,15215.0,39.4579,39.4661,39.4253,39.4253,15215.0
2015-07-15 10:00:00,48.33,48.34,48.28,48.29,37482.0,39.4253,39.4334,39.3845,39.3926,37482.0
2015-07-15 10:05:00,48.3,48.37,48.28,48.37,28962.0,39.4008,39.4579,39.3845,39.4579,28962.0
2015-07-15 10:10:00,48.38,48.38,48.34,48.35,10961.0,39.4661,39.4661,39.4334,39.4416,10961.0
2015-07-15 10:15:00,48.36,48.37,48.34,48.34,5676.0,39.4497,39.4579,39.4334,39.4334,5676.0
2015-07-15 10:20:00,48.33,48.33,48.28,48.33,64144.0,39.4253,39.4253,39.3845,39.4253,64144.0
2015-07-15 10:25:00,48.33,48.37,48.32,48.35,98590.0,39.4253,39.4579,39.4171,39.4416,98590.0
2015-07-15 10:30:00,48.35,48.38,48.34,48.38,55908.0,39.4416,39.4661,39.4334,39.4661,55908.0
2015-07-15 10:35:00,48.38,48.42,48.37,48.42,10915.0,39.4661,39.4987,39.4579,39.4987,10915.0
2015-07-15 10:40:00,48.41,48.45,48.41,48.43,136356.0,39.4905,39.5232,39.4905,39.5068,136356.0
2015-07-15 10:45:00,48.43,48.43,48.4,48.42,108253.0,39.5068,39.5068,39.4824,39.4987,108253.0
2015-07-15 10:50:00,48.42,48.45,48.41,48.41,18183.0,39.4987,39.5232,39.4905,39.4905,18183.0
2015-07-15 10:55:00,48.42,48.44,48.39,48.4,26332.0,39.4987,39.515,39.4742,39.4824,26332.0
2015-07-15 11:00:00,48.4,48.4,48.37,48.39,26649.0,39.4824,39.4824,39.4579,39.4742,26649.0
2015-07-15 11:05:00,48.39,48.4,48.36,48.39,19436.0,39.4742,39.4824,39.4497,39.4742,19436.0
2015-07-15 11:10:00,48.39,48.39,48.34,48.34,12098.0,39.4742,39.4742,39.4334,39.4334,12098.0
2015-07-15 11:15:00,48.34,48.36,48.33,48.33,7982.0,39.4334,39.4497,39.4253,39.4253,7982.0
2015-07-15 11:20:00,48.33,48.37,48.32,48.34,71135.0,39.4253,39.4579,39.4171,39.4334,71135.0
2015-07-15 11:25:00,48.32,48.32,48.3,48.3,11100.0,39.4171,39.4171,39.4008,39.4008,11100.0
2015-07-15 11:30:00,48.31,48.34,48.31,48.32,14647.0,39.4089,39.4334,39.4089,39.4171,14647.0
2015-07-15 11:35:00,48.3,48.33,48.29,48.33,8600.0,39.4008,39.4253,39.3926,39.4253,8600.0
2015-07-15 11:40:00,48.34,48.34,48.32,48.32,8037.0,39.4334,39.4334,39.4171,39.4171,8037.0
2015-07-15 11:45:00,48.31,48.32,48.29,48.29,6200.0,39.4089,39.4171,39.3926,39.3926,6200.0
2015-07-15 11:50:00,48.28,48.28,48.27,48.27,19513.0,39.3845,39.3845,39.3763,39.3763,19513.0
2015-07-15 11:55:00,48.26,48.28,48.26,48.27,5002.0,39.3682,39.3845,39.3682,39.3763,5002.0
2015-07-15 12:00:00,48.27,48.27,48.26,48.27,2300.0,39.3763,39.3763,39.3682,39.3763,2300.0
2015-07-15 12:05:00,48.28,48.28,48.26,48.27,3400.0,39.3845,39.3845,39.3682,39.3763,3400.0
2015-07-15 12:10:00,48.27,48.28,48.25,48.27,24260.0,39.3763,39.3845,39.36,39.3763,24260.0
2015-07-15 12:15:00,48.26,48.28,48.25,48.26,13710.0,39.3682,39.3845,39.36,39.3682,13710.0
2015-07-15 12:20:00,48.26,48.27,48.25,48.26,4640.0,39.3682,39.3763,39.36,39.3682,4640.0
2015-07-15 12:25:00,48.26,48.26,48.25,48.26,3456.0,39.3682,39.3682,39.36,39.3682,3456.0
2015-07-15 12:30:00,48.27,48.29,48.26,48.26,29204.0,39.3763,39.3926,39.3682,39.3682,29204.0
2015-07-15 12:35:00,48.27,48.28,48.26,48.28,4300.0,39.3763,39.3845,39.3682,39.3845,4300.0
2015-07-15 12:40:00,48.28,48.3,48.27,48.3,9410.0,39.3845,39.4008,39.3763,39.4008,9410.0
2015-07-15 12:45:00,48.3,48.3,48.28,48.28,3700.0,39.4008,39.4008,39.3845,39.3845,3700.0
2015-07-15 12:50:00,48.28,48.28,48.24,48.26,33595.0,39.3845,39.3845,39.3518,39.3682,33595.0
2015-07-15 12:55:00,48.26,48.27,48.25,48.26,5788.0,39.3682,39.3763,39.36,39.3682,5788.0
2015-07-15 13:00:00,48.26,48.26,48.23,48.23,23801.0,39.3682,39.3682,39.3437,39.3437,23801.0
2015-07-15 13:05:00,48.25,48.29,48.24,48.29,8292.0,39.36,39.3926,39.3518,39.3926,8292.0
2015-07-15 13:10:00,48.29,48.31,48.28,48.31,11319.0,39.3926,39.4089,39.3845,39.4089,11319.0
2015-07-15 13:15:00,48.31,48.31,48.27,48.28,9831.0,39.4089,39.4089,39.3763,39.3845,9831.0
2015-07-15 13:20:00,48.27,48.27,48.26,48.26,1700.0,39.3763,39.3763,39.3682,39.3682,1700.0
2015-07-15 13:25:00,48.26,48.27,48.26,48.27,5198.0,39.3682,39.3763,39.3682,39.3763,5198.0
2015-07-15 13:30:00,48.27,48.27,48.25,48.27,15670.0,39.3763,39.3763,39.36,39.3763,15670.0
2015-07-15 13:35:00,48.27,48.27,48.22,48.22,19273.0,39.3763,39.3763,39.3355,39.3355,19273.0
2015-07-15 13:40:00,48.22,48.23,48.22,48.23,4999.0,39.3355,39.3437,39.3355,39.3437,4999.0
2015-07-15 13:45:00,48.23,48.23,48.22,48.23,2309.0,39.3437,39.3437,39.3355,39.3437,2309.0
2015-07-15 13:50:00,48.22,48.23,48.21,48.22,7700.0,39.3355,39.3437,39.3274,39.3355,7700.0
2015-07-15 13:55:00,48.22,48.24,48.22,48.22,1846.0,39.3355,39.3518,39.3355,39.3355,1846.0
2015-07-15 14:00:00,48.23,48.23,48.22,48.22,7975.0,39.3437,39.3437,39.3355,39.3355,7975.0
2015-07-15 14:05:00,48.22,48.23,48.21,48.22,7056.0,39.3355,39.3437,39.3274,39.3355,7056.0
2015-07-15 14:10:00,48.22,48.24,48.21,48.23,5211.0,39.3355,39.3518,39.3274,39.3437,5211.0
2015-07-15 14:15:00,48.23,48.23,48.21,48.22,9805.0,39.3437,39.3437,39.3274,39.3355,9805.0
2015-07-15 14:20:00,48.21,48.23,48.21,48.23,10654.0,39.3274,39.3437,39.3274,39.3437,10654.0
2015-07-15 14:25:00,48.23,48.23,48.21,48.22,13898.0,39.3437,39.3437,39.3274,39.3355,13898.0
2015-07-15 14:30:00,48.22,48.23,48.18,48.19,21846.0,39.3355,39.3437,39.3029,39.3111,21846.0
2015-07-15 14:35:00,48.18,48.18,48.13,48.15,124924.0,39.3029,39.3029,39.2621,39.2784,124924.0
2015-07-15 14:40:00,48.15,48.16,48.08,48.08,74872.0,39.2784,39.2866,39.2213,39.2213,74872.0
2015-07-15 14:45:00,48.08,48.08,48.02,48.02,138795.0,39.2213,39.2213,39.1724,39.1724,138795.0
2015-07-15 14:50:00,48.03,48.03,48.0,48.01,37325.0,39.1805,39.1805,39.1561,39.1642,37325.0
2015-07-15 14:55:00,48.01,48.03,47.99,48.03,89122.0,39.1642,39.1805,39.1479,39.1805,89122.0
2015-07-15 15:00:00,48.03,48.06,48.03,48.05,51474.0,39.1805,39.205,39.1805,39.1969,51474.0
2015-07-15 15:05:00,48.04,48.05,48.01,48.02,17303.0,39.1887,39.1969,39.1642,39.1724,17303.0
2015-07-15 15:10:00,48.02,48.05,48.01,48.03,34069.0,39.1724,39.1969,39.1642,39.1805,34069.0
2015-07-15 15:15:00,48.02,48.05,48.02,48.03,23041.0,39.1724,39.1969,39.1724,39.1805,23041.0
2015-07-15 15:20:00,48.03,48.04,47.99,48.0,35097.0,39.1805,39.1887,39.1479,39.1561,35097.0
2015-07-15 15:25:00,48.01,48.07,48.01,48.06,53680.0,39.1642,39.2132,39.1642,39.205,53680.0
2015-07-15 15:30:00,48.07,48.11,48.04,48.1,126400.0,39.2132,39.2458,39.1887,39.2376,126400.0
2015-07-15 15:35:00,48.1,48.14,48.08,48.1,110354.0,39.2376,39.2703,39.2213,39.2376,110354.0
2015-07-15 15:40:00,48.1,48.11,48.07,48.1,83378.0,39.2376,39.2458,39.2132,39.2376,83378.0
2015-07-15 15:45:00,48.1,48.1,48.07,48.09,75684.0,39.2376,39.2376,39.2132,39.2295,75684.0
2015-07-15 15:50:00,48.09,48.12,48.08,48.12,164445.0,39.2295,39.254,39.2213,39.254,164445.0
2015-07-15 15:55:00,48.12,48.12,48.07,48.11,252720.0,39.254,39.254,39.2132,39.2458,252720.0
2015-07-16 09:30:00,47.99,48.13,47.99,48.03,296876.0,39.1479,39.2621,39.1479,39.1805,296876.0
2015-07-16 09:35:00,48.04,48.06,47.99,48.0,237669.0,39.1887,39.205,39.1479,39.1561,237669.0
2015-07-16 09:40:00,48.01,48.01,47.96,47.99,84984.0,39.1642,39.1642,39.1234,39.1479,84984.0
2015-07-16 09:45:00,48.0,48.0,47.94,47.96,32537.0,39.1561,39.1561,39.1071,39.1234,32537.0
2015-07-16 09:50:00,47.96,48.01,47.92,47.99,46327.0,39.1234,39.1642,39.0908,39.1479,46327.0
2015-07-16 09:55:00,48.0,48.01,47.95,48.0,105170.0,39.1561,39.1642,39.1153,39.1561,105170.0
2015-07-16 10:00:00,47.99,48.05,47.97,47.98,59550.0,39.1479,39.1969,39.1316,39.1398,59550.0
2015-07-16 10:05:00,47.96,47.98,47.93,47.93,15385.0,39.1234,39.1398,39.099,39.099,15385.0
2015-07-16 10:10:00,47.93,47.96,47.9,47.91,35261.0,39.099,39.1234,39.0745,39.0826,35261.0
2015-07-16 10:15:00,47.91,47.93,47.9,47.93,422041.0,39.0826,39.099,39.0745,39.099,422041.0
2015-07-16 10:20:00,47.93,47.95,47.92,47.95,49318.0,39.099,39.1153,39.0908,39.1153,49318.0
2015-07-16 10:25:00,47.96,47.98,47.95,47.96,15749.0,39.1234,39.1398,39.1153,39.1234,15749.0
2015-07-16 10:30:00,47.96,47.97,47.91,47.91,8092.0,39.1234,39.1316,39.0826,39.0826,8092.0
2015-07-16 10:35:00,47.91,47.93,47.88,47.88,13148.0,39.0826,39.099,39.0582,39.0582,13148.0
2015-07-16 10:40:00,47.89,47.89,47.83,47.84,15526.0,39.0663,39.0663,39.0174,39.0255,15526.0
2015-07-16 10:45:00,47.84,47.88,47.83,47.88,20636.0,39.0255,39.0582,39.0174,39.0582,20636.0
2015-07-16 10:50:00,47.89,47.94,47.89,47.94,18382.0,39.0663,39.1071,39.0663,39.1071,18382.0
2015-07-16 10:55:00,47.94,47.97,47.94,47.96,15530.0,39.1071,39.1316,39.1071,39.1234,15530.0
2015-07-16 11:00:00,47.96,47.99,47.96,47.98,14464.0,39.1234,39.1479,39.1234,39.1398,14464.0
2015-07-16 11:05:00,47.98,48.04,47.97,48.02,150747.0,39.1398,39.1887,39.1316,39.1724,150747.0
2015-07-16 11:10:00,48.02,48.05,47.99,48.0,130069.0,39.1724,39.1969,39.1479,39.1561,130069.0
2015-07-16 11:15:00,48.0,48.02,47.99,48.0,20210.0,39.1561,39.1724,39.1479,39.1561,20210.0
2015-07-16 11:20:00,48.01,48.1,48.01,48.09,14308.0,39.1642,39.2376,39.1642,39.2295,14308.0
2015-07-16 11:25:00,48.09,48.11,48.05,48.07,29684.0,39.2295,39.2458,39.1969,39.2132,29684.0
2015-07-16 11:30:00,48.08,48.1,48.06,48.07,29205.0,39.2213,39.2376,39.205,39.2132,29205.0
2015-07-16 11:35:00,48.08,48.11,48.06,48.11,19154.0,39.2213,39.2458,39.205,39.2458,19154.0
2015-07-16 11:40:00,48.11,48.14,48.09,48.1,20497.0,39.2458,39.2703,39.2295,39.2376,20497.0
2015-07-16 11:45:00,48.11,48.13,48.09,48.12,8873.0,39.2458,39.2621,39.2295,39.254,8873.0
2015-07-16 11:50:00,48.11,48.12,48.09,48.09,5714.0,39.2458,39.254,39.2295,39.2295,5714.0
2015-07-16 11:55:00,48.1,48.11,48.07,48.07,8394.0,39.2376,39.2458,39.2132,39.2132,8394.0
2015-07-16 12:00:00,48.06,48.11,48.06,48.11,18475.0,39.205,39.2458,39.205,39.2458,18475.0
2015-07-16 12:05:00,48.1,48.11,48.08,48.1,20135.0,39.2376,39.2458,39.2213,39.2376,20135.0
2015-07-16 12:10:00,48.1,48.13,48.1,48.11,8115.0,39.2376,39.2621,39.2376,39.2458,8115.0
2015-07-16 12:15:00,48.12,48.12,48.08,48.09,39393.0,39.254,39.254,39.2213,39.2295,39393.0
2015-07-16 12:20:00,48.1,48.13,48.09,48.11,70960.0,39.2376,39.2621,39.2295,39.2458,70960.0
2015-07-16 12:25:00,48.09,48.1,48.07,48.08,28716.0,39.2295,39.2376,39.2132,39.2213,28716.0
2015-07-16 12:30:00,48.08,48.08,48.05,48.06,6692.0,39.2213,39.2213,39.1969,39.205,6692.0
2015-07-16 12:35:00,48.07,48.09,48.06,48.07,10637.0,39.2132,39.2295,39.205,39.2132,10637.0
2015-07-16 12:40:00,48.06,48.08,48.06,48.06,7537.0,39.205,39.2213,39.205,39.205,7537.0
2015-07-16 12:45:00,48.06,48.06,48.04,48.05,3196.0,39.205,39.205,39.1887,39.1969,3196.0
2015-07-16 12:50:00,48.04,48.04,48.01,48.02,27000.0,39.1887,39.1887,39.1642,39.1724,27000.0
2015-07-16 12:55:00,48.02,48.03,48.0,48.01,42055.0,39.1724,39.1805,39.1561,39.1642,42055.0
2015-07-16 13:00:00,48.0,48.02,47.99,48.01,21866.0,39.1561,39.1724,39.1479,39.1642,21866.0
2015-07-16 13:05:00,48.01,48.03,47.97,47.98,32568.0,39.1642,39.1805,39.1316,39.1398,32568.0
2015-07-16 13:10:00,47.97,47.99,47.96,47.97,8522.0,39.1316,39.1479,39.1234,39.1316,8522.0
2015-07-16 13:15:00,47.97,47.97,47.93,47.93,84203.0,39.1316,39.1316,39.099,39.099,84203.0
2015-07-16 13:20:00,47.93,47.93,47.87,47.88,115795.0,39.099,39.099,39.05,39.0582,115795.0
2015-07-16 13:25:00,47.88,47.91,47.88,47.91,21748.0,39.0582,39.0826,39.0582,39.0826,21748.0
2015-07-16 13:30:00,47.91,47.94,47.9,47.94,27616.0,39.0826,39.1071,39.0745,39.1071,27616.0
2015-07-16 13:35:00,47.93,47.94,47.92,47.93,22168.0,39.099,39.1071,39.0908,39.099,22168.0
2015-07-16 13:40:00,47.93,47.94,47.92,47.93,10876.0,39.099,39.1071,39.0908,39.099,10876.0
2015-07-16 13:45:00,47.92,47.93,47.89,47.91,79552.0,39.0908,39.099,39.0663,39.0826,79552.0
2015-07-16 13:50:00,47.91,47.92,47.9,47.9,84619.0,39.0826,39.0908,39.0745,39.0745,84619.0
2015-07-16 13:55:00,47.91,47.92,47.9,47.91,61071.0,39.0826,39.0908,39.0745,39.0826,61071.0
2015-07-16 14:00:00,47.91,47.93,47.91,47.93,14220.0,39.0826,39.099,39.0826,39.099,14220.0
2015-07-16 14:05:00,47.93,47.96,47.92,47.95,15959.0,39.099,39.1234,39.0908,39.1153,15959.0
2015-07-16 14:10:00,47.96,47.96,47.92,47.92,7733.0,39.1234,39.1234,39.0908,39.0908,7733.0
2015-07-16 14:15:00,47.92,47.94,47.91,47.93,34363.0,39.0908,39.1071,39.0826,39.099,34363.0
2015-07-16 14:20:00,47.93,47.95,47.93,47.94,7343.0,39.099,39.1153,39.099,39.1071,7343.0
2015-07-16 14:25:00,47.93,47.96,47.93,47.95,14289.0,39.099,39.1234,39.099,39.1153,14289.0
2015-07-16 14:30:00,47.95,48.01,47.95,48.01,40450.0,39.1153,39.1642,39.1153,39.1642,40450.0
2015-07-16 14:35:00,48.01,48.04,48.0,48.04,13398.0,39.1642,39.1887,39.1561,39.1887,13398.0
2015-07-16 14:40:00,48.04,48.06,48.03,48.05,20894.0,39.1887,39.205,39.1805,39.1969,20894.0
2015-07-16 14:45:00,48.05,48.05,48.03,48.03,6462.0,39.1969,39.1969,39.1805,39.1805,6462.0
2015-07-16 14:50:00,48.03,48.04,48.01,48.01,25819.0,39.1805,39.1887,39.1642,39.1642,25819.0
2015-07-16 14:55:00,48.01,48.02,47.97,47.99,34838.0,39.1642,39.1724,39.1316,39.1479,34838.0
2015-07-16 15:00:00,47.98,47.99,47.95,47.96,101646.0,39.1398,39.1479,39.1153,39.1234,101646.0
2015-07-16 15:05:00,47.96,47.97,47.92,47.92,23846.0,39.1234,39.1316,39.0908,39.0908,23846.0
2015-07-16 15:10:00,47.92,47.97,47.92,47.95,56850.0,39.0908,39.1316,39.0908,39.1153,56850.0
2015-07-16 15:15:00,47.95,48.0,47.95,47.96,45814.0,39.1153,39.1561,39.1153,39.1234,45814.0
2015-07-16 15:20:00,47.96,47.96,47.94,47.96,28276.0,39.1234,39.1234,39.1071,39.1234,28276.0
2015-07-16 15:25:00,47.96,48.0,47.95,47.98,41393.0,39.1234,39.1561,39.1153,39.1398,41393.0
2015-07-16 15:30:00,47.98,47.99,47.96,47.96,31481.0,39.1398,39.1479,39.1234,39.1234,31481.0
2015-07-16 15:35:00,47.97,48.0,47.96,48.0,280757.0,39.1316,39.1561,39.1234,39.1561,280757.0
2015-07-16 15:40:00,48.0,48.0,47.97,47.97,43951.0,39.1561,39.1561,39.1316,39.1316,43951.0
2015-07-16 15:45:00,47.97,47.99,47.96,47.99,75422.0,39.1316,39.1479,39.1234,39.1479,75422.0
2015-07-16 15:50:00,47.99,48.01,47.98,47.99,137621.0,39.1479,39.1642,39.1398,39.1479,137621.0
2015-07-16 15:55:00,48.0,48.01,47.97,47.98,279143.0,39.1561,39.1642,39.1316,39.1398,279143.0
2015-07-17 09:30:00,47.84,47.97,47.74,47.76,413955.0,39.0255,39.1316,38.944,38.9603,413955.0
2015-07-17 09:35:00,47.75,47.77,47.71,47.71,91576.0,38.9521,38.9684,38.9195,38.9195,91576.0
2015-07-17 09:40:00,47.71,47.71,47.59,47.62,215776.0,38.9195,38.9195,38.8216,38.8461,215776.0
2015-07-17 09:45:00,47.62,47.68,47.58,47.68,80025.0,38.8461,38.895,38.8135,38.895,80025.0
2015-07-17 09:50:00,47.68,47.74,47.68,47.69,128847.0,38.895,38.944,38.895,38.9032,128847.0
2015-07-17 09:55:00,47.67,47.7,47.67,47.69,69126.0,38.8869,38.9113,38.8869,38.9032,69126.0
2015-07-17 10:00:00,47.69,47.69,47.64,47.64,60043.0,38.9032,38.9032,38.8624,38.8624,60043.0
2015-07-17 10:05:00,47.63,47.63,47.58,47.58,81071.0,38.8542,38.8542,38.8135,38.8135,81071.0
2015-07-17 10:10:00,47.58,47.59,47.53,47.53,290272.0,38.8135,38.8216,38.7727,38.7727,290272.0
2015-07-17 10:15:00,47.53,47.6,47.51,47.57,160181.0,38.7727,38.8298,38.7563,38.8053,160181.0
2015-07-17 10:20:00,47.57,47.58,47.55,47.56,286999.0,38.8053,38.8135,38.789,38.7971,286999.0
2015-07-17 10:25:00,47.57,47.59,47.54,47.56,210850.0,38.8053,38.8216,38.7808,38.7971,210850.0
2015-07-17 10:30:00,47.58,47.62,47.57,47.61,264799.0,38.8135,38.8461,38.8053,38.8379,264799.0
2015-07-17 10:35:00,47.62,47.63,47.59,47.59,154793.0,38.8461,38.8542,38.8216,38.8216,154793.0
2015-07-17 10:40:00,47.6,47.6,47.55,47.55,32713.0,38.8298,38.8298,38.789,38.789,32713.0
2015-07-17 10:45:00,47.54,47.55,47.53,47.54,70091.0,38.7808,38.789,38.7727,38.7808,70091.0
2015-07-17 10:50:00,47.53,47.54,47.51,47.53,53490.0,38.7727,38.7808,38.7563,38.7727,53490.0
2015-07-17 10:55:00,47.54,47.59,47.5,47.51,445932.0,38.7808,38.8216,38.7482,38.7563,445932.0
2015-07-17 11:00:00,47.51,47.53,47.49,47.53,26490.0,38.7563,38.7727,38.74,38.7727,26490.0
2015-07-17 11:05:00,47.54,47.55,47.52,47.53,18831.0,38.7808,38.789,38.7645,38.7727,18831.0
2015-07-17 11:10:00,47.53,47.54,47.5,47.5,15870.0,38.7727,38.7808,38.7482,38.7482,15870.0
2015-07-17 11:15:00,47.5,47.5,47.45,47.45,32634.0,38.7482,38.7482,38.7074,38.7074,32634.0
2015-07-17 11:20:00,47.46,47.48,47.45,47.45,41538.0,38.7156,38.7319,38.7074,38.7074,41538.0
2015-07-17 11:25:00,47.44,47.44,47.41,47.44,82225.0,38.6992,38.6992,38.6748,38.6992,82225.0
2015-07-17 11:30:00,47.45,47.49,47.44,47.48,36056.0,38.7074,38.74,38.6992,38.7319,36056.0
2015-07-17 11:35:00,47.47,47.49,47.46,47.48,17741.0,38.7237,38.74,38.7156,38.7319,17741.0
2015-07-17 11:40:00,47.47,47.5,47.46,47.49,14986.0,38.7237,38.7482,38.7156,38.74,14986.0
2015-07-17 11:45:00,47.5,47.51,47.49,47.49,17197.0,38.7482,38.7563,38.74,38.74,17197.0
2015-07-17 11:50:00,47.5,47.52,47.49,47.5,24937.0,38.7482,38.7645,38.74,38.7482,24937.0
2015-07-17 11:55:00,47.5,47.51,47.48,47.5,27314.0,38.7482,38.7563,38.7319,38.7482,27314.0
2015-07-17 12:00:00,47.51,47.51,47.48,47.48,13245.0,38.7563,38.7563,38.7319,38.7319,13245.0
2015-07-17 12:05:00,47.47,47.5,47.47,47.49,12558.0,38.7237,38.7482,38.7237,38.74,12558.0
2015-07-17 12:10:00,47.49,47.52,47.48,47.52,19435.0,38.74,38.7645,38.7319,38.7645,19435.0
2015-07-17 12:15:00,47.52,47.52,47.5,47.51,14245.0,38.7645,38.7645,38.7482,38.7563,14245.0
2015-07-17 12:20:00,47.5,47.51,47.48,47.51,24841.0,38.7482,38.7563,38.7319,38.7563,24841.0
2015-07-17 12:25:00,47.5,47.52,47.5,47.51,11699.0,38.7482,38.7645,38.7482,38.7563,11699.0
2015-07-17 12:30:00,47.51,47.52,47.51,47.52,19382.0,38.7563,38.7645,38.7563,38.7645,19382.0
2015-07-17 12:35:00,47.52,47.53,47.51,47.52,18333.0,38.7645,38.7727,38.7563,38.7645,18333.0
2015-07-17 12:40:00,47.52,47.52,47.49,47.5,13004.0,38.7645,38.7645,38.74,38.7482,13004.0
2015-07-17 12:45:00,47.5,47.52,47.48,47.48,16295.0,38.7482,38.7645,38.7319,38.7319,16295.0
2015-07-17 12:50:00,47.48,47.5,47.47,47.49,23501.0,38.7319,38.7482,38.7237,38.74,23501.0
2015-07-17 12:55:00,47.5,47.5,47.47,47.49,36642.0,38.7482,38.7482,38.7237,38.74,36642.0
2015-07-17 13:00:00,47.48,47.65,47.48,47.65,131222.0,38.7319,38.8706,38.7319,38.8706,131222.0
2015-07-17 13:05:00,47.65,47.68,47.6,47.68,205172.0,38.8706,38.895,38.8298,38.895,205172.0
2015-07-17 13:10:00,47.68,47.78,47.67,47.67,176866.0,38.895,38.9766,38.8869,38.8869,176866.0
2015-07-17 13:15:00,47.68,47.74,47.67,47.67,69703.0,38.895,38.944,38.8869,38.8869,69703.0
2015-07-17 13:20:00,47.68,47.69,47.6,47.61,76375.0,38.895,38.9032,38.8298,38.8379,76375.0
2015-07-17 13:25:00,47.61,47.66,47.6,47.65,27300.0,38.8379,38.8787,38.8298,38.8706,27300.0
2015-07-17 13:30:00,47.66,47.66,47.58,47.61,73640.0,38.8787,38.8787,38.8135,38.8379,73640.0
2015-07-17 13:35:00,47.62,47.63,47.58,47.63,73238.0,38.8461,38.8542,38.8135,38.8542,73238.0
2015-07-17 13:40:00,47.63,47.67,47.63,47.66,19381.0,38.8542,38.8869,38.8542,38.8787,19381.0
2015-07-17 13:45:00,47.66,47.71,47.65,47.7,116003.0,38.8787,38.9195,38.8706,38.9113,116003.0
2015-07-17 13:50:00,47.7,47.72,47.66,47.67,81562.0,38.9113,38.9277,38.8787,38.8869,81562.0
2015-07-17 13:55:00,47.66,47.67,47.64,47.65,63941.0,38.8787,38.8869,38.8624,38.8706,63941.0
2015-07-17 14:00:00,47.64,47.65,47.61,47.62,78180.0,38.8624,38.8706,38.8379,38.8461,78180.0
2015-07-17 14:05:00,47.62,47.64,47.6,47.63,33679.0,38.8461,38.8624,38.8298,38.8542,33679.0
2015-07-17 14:10:00,47.62,47.65,47.61,47.65,30842.0,38.8461,38.8706,38.8379,38.8706,30842.0
2015-07-17 14:15:00,47.65,47.65,47.62,47.65,56505.0,38.8706,38.8706,38.8461,38.8706,56505.0
2015-07-17 14:20:00,47.65,47.68,47.64,47.68,28523.0,38.8706,38.895,38.8624,38.895,28523.0
2015-07-17 14:25:00,47.69,47.7,47.67,47.69,19258.0,38.9032,38.9113,38.8869,38.9032,19258.0
2015-07-17 14:30:00,47.69,47.71,47.67,47.7,44819.0,38.9032,38.9195,38.8869,38.9113,44819.0
2015-07-17 14:35:00,47.7,47.72,47.68,47.72,35698.0,38.9113,38.9277,38.895,38.9277,35698.0
2015-07-17 14:40:00,47.71,47.73,47.7,47.71,61360.0,38.9195,38.9358,38.9113,38.9195,61360.0
2015-07-17 14:45:00,47.7,47.71,47.69,47.7,62597.0,38.9113,38.9195,38.9032,38.9113,62597.0
2015-07-17 14:50:00,47.7,47.72,47.7,47.72,37464.0,38.9113,38.9277,38.9113,38.9277,37464.0
2015-07-17 14:55:00,47.72,47.73,47.71,47.73,80865.0,38.9277,38.9358,38.9195,38.9358,80865.0
2015-07-17 15:00:00,47.73,47.73,47.69,47.7,94773.0,38.9358,38.9358,38.9032,38.9113,94773.0
2015-07-17 15:05:00,47.7,47.7,47.67,47.67,64265.0,38.9113,38.9113,38.8869,38.8869,64265.0
2015-07-17 15:10:00,47.67,47.68,47.66,47.66,49264.0,38.8869,38.895,38.8787,38.8787,49264.0
2015-07-17 15:15:00,47.67,47.68,47.65,47.68,68023.0,38.8869,38.895,38.8706,38.895,68023.0
2015-07-17 15:20:00,47.68,47.69,47.66,47.67,85261.0,38.895,38.9032,38.8787,38.8869,85261.0
2015-07-17 15:25:00,47.68,47.71,47.66,47.71,93103.0,38.895,38.9195,38.8787,38.9195,93103.0
2015-07-17 15:30:00,47.71,47.72,47.69,47.7,49048.0,38.9195,38.9277,38.9032,38.9113,49048.0
2015-07-17 15:35:00,47.71,47.74,47.7,47.72,134758.0,38.9195,38.944,38.9113,38.9277,134758.0
2015-07-17 15:40:00,47.72,47.73,47.69,47.71,193448.0,38.9277,38.9358,38.9032,38.9195,193448.0
2015-07-17 15:45:00,47.71,47.72,47.7,47.71,87957.0,38.9195,38.9277,38.9113,38.9195,87957.0
2015-07-17 15:50:00,47.71,47.72,47.68,47.68,238552.0,38.9195,38.9277,38.895,38.895,238552.0
2015-07-17 15:55:00,47.69,47.7,47.66,47.66,486886.0,38.9032,38.9113,38.8787,38.8787,486886.0
2015-07-20 09:30:00,47.67,47.67,47.38,47.39,209216.0,38.8869,38.8869,38.6503,38.6585,209216.0
2015-07-20 09:35:00,47.38,47.5,47.31,47.5,90451.0,38.6503,38.7482,38.5932,38.7482,90451.0
2015-07-20 09:40:00,47.5,47.5,47.37,47.38,72835.0,38.7482,38.7482,38.6421,38.6503,72835.0
2015-07-20 09:45:00,47.37,47.39,47.33,47.37,73301.0,38.6421,38.6585,38.6095,38.6421,73301.0
2015-07-20 09:50:00,47.37,47.39,47.34,47.39,90624.0,38.6421,38.6585,38.6177,38.6585,90624.0
2015-07-20 09:55:00,47.39,47.44,47.31,47.32,85525.0,38.6585,38.6992,38.5932,38.6014,85525.0
2015-07-20 10:00:00,47.31,47.31,47.24,47.24,57357.0,38.5932,38.5932,38.5361,38.5361,57357.0
2015-07-20 10:05:00,47.24,47.25,47.22,47.25,79120.0,38.5361,38.5443,38.5198,38.5443,79120.0
2015-07-20 10:10:00,47.25,47.28,47.24,47.28,146553.0,38.5443,38.5687,38.5361,38.5687,146553.0
2015-07-20 10:15:00,47.28,47.28,47.23,47.23,21176.0,38.5687,38.5687,38.5279,38.5279,21176.0
2015-07-20 10:20:00,47.23,47.25,47.2,47.25,53702.0,38.5279,38.5443,38.5035,38.5443,53702.0
2015-07-20 10:25:00,47.25,47.3,47.25,47.25,28472.0,38.5443,38.585,38.5443,38.5443,28472.0
2015-07-20 10:30:00,47.25,47.28,47.23,47.27,19142.0,38.5443,38.5687,38.5279,38.5606,19142.0
2015-07-20 10:35:00,47.26,47.27,47.22,47.24,21766.0,38.5524,38.5606,38.5198,38.5361,21766.0
2015-07-20 10:40:00,47.24,47.24,47.18,47.19,8305.0,38.5361,38.5361,38.4871,38.4953,8305.0
2015-07-20 10:45:00,47.19,47.21,47.18,47.18,31082.0,38.4953,38.5116,38.4871,38.4871,31082.0
2015-07-20 10:50:00,47.18,47.23,47.17,47.23,21613.0,38.4871,38.5279,38.479,38.5279,21613.0
2015-07-20 10:55:00,47.22,47.27,47.2,47.24,56498.0,38.5198,38.5606,38.5035,38.5361,56498.0
2015-07-20 11:00:00,47.24,47.31,47.24,47.31,17405.0,38.5361,38.5932,38.5361,38.5932,17405.0
2015-07-20 11:05:00,47.31,47.35,47.31,47.34,29391.0,38.5932,38.6258,38.5932,38.6177,29391.0
2015-07-20 11:10:00,47.34,47.36,47.33,47.36,9312.0,38.6177,38.634,38.6095,38.634,9312.0
2015-07-20 11:15:00,47.36,47.39,47.34,47.34,22344.0,38.634,38.6585,38.6177,38.6177,22344.0
2015-07-20 11:20:00,47.34,47.37,47.33,47.37,30632.0,38.6177,38.6421,38.6095,38.6421,30632.0
2015-07-20 11:25:00,47.38,47.4,47.32,47.32,45429.0,38.6503,38.6666,38.6014,38.6014,45429.0
2015-07-20 11:30:00,47.33,47.36,47.33,47.33,37296.0,38.6095,38.634,38.6095,38.6095,37296.0
2015-07-20 11:35:00,47.34,47.37,47.33,47.37,17530.0,38.6177,38.6421,38.6095,38.6421,17530.0
2015-07-20 11:40:00,47.38,47.38,47.35,47.37,33509.0,38.6503,38.6503,38.6258,38.6421,33509.0
2015-07-20 11:45:00,47.37,47.37,47.32,47.33,18753.0,38.6421,38.6421,38.6014,38.6095,18753.0
2015-07-20 11:50:00,47.33,47.36,47.33,47.33,17347.0,38.6095,38.634,38.6095,38.6095,17347.0
2015-07-20 11:55:00,47.32,47.37,47.32,47.36,12743.0,38.6014,38.6421,38.6014,38.634,12743.0
2015-07-20 12:00:00,47.36,47.38,47.35,47.37,35269.0,38.634,38.6503,38.6258,38.6421,35269.0
2015-07-20 12:05:00,47.37,47.37,47.35,47.35,10324.0,38.6421,38.6421,38.6258,38.6258,10324.0
2015-07-20 12:10:00,47.34,47.38,47.34,47.37,23121.0,38.6177,38.6503,38.6177,38.6421,23121.0
2015-07-20 12:15:00,47.37,47.43,47.36,47.41,43834.0,38.6421,38.6911,38.634,38.6748,43834.0
2015-07-20 12:20:00,47.41,47.42,47.36,47.38,25073.0,38.6748,38.6829,38.634,38.6503,25073.0
2015-07-20 12:25:00,47.37,47.37,47.35,47.36,26760.0,38.6421,38.6421,38.6258,38.634,26760.0
2015-07-20 12:30:00,47.36,47.38,47.36,47.37,24804.0,38.634,38.6503,38.634,38.6421,24804.0
2015-07-20 12:35:00,47.36,47.36,47.33,47.34,22000.0,38.634,38.634,38.6095,38.6177,22000.0
2015-07-20 12:40:00,47.35,47.39,47.35,47.37,34353.0,38.6258,38.6585,38.6258,38.6421,34353.0
2015-07-20 12:45:00,47.38,47.4,47.38,47.38,19381.0,38.6503,38.6666,38.6503,38.6503,19381.0
2015-07-20 12:50:00,47.39,47.4,47.38,47.4,11440.0,38.6585,38.6666,38.6503,38.6666,11440.0
2015-07-20 12:55:00,47.4,47.41,47.37,47.39,34312.0,38.6666,38.6748,38.6421,38.6585,34312.0
2015-07-20 13:00:00,47.38,47.39,47.37,47.39,8360.0,38.6503,38.6585,38.6421,38.6585,8360.0
2015-07-20 13:05:00,47.38,47.39,47.36,47.37,10911.0,38.6503,38.6585,38.634,38.6421,10911.0
2015-07-20 13:10:00,47.36,47.37,47.35,47.35,12392.0,38.634,38.6421,38.6258,38.6258,12392.0
2015-07-20 13:15:00,47.36,47.37,47.32,47.33,12724.0,38.634,38.6421,38.6014,38.6095,12724.0
2015-07-20 13:20:00,47.34,47.36,47.33,47.35,10910.0,38.6177,38.634,38.6095,38.6258,10910.0
2015-07-20 13:25:00,47.36,47.39,47.35,47.39,8854.0,38.634,38.6585,38.6258,38.6585,8854.0
2015-07-20 13:30:00,47.38,47.39,47.38,47.39,6439.0,38.6503,38.6585,38.6503,38.6585,6439.0
2015-07-20 13:35:00,47.39,47.41,47.36,47.36,49229.0,38.6585,38.6748,38.634,38.634,49229.0
2015-07-20 13:40:00,47.37,47.39,47.35,47.39,22137.0,38.6421,38.6585,38.6258,38.6585,22137.0
2015-07-20 13:45:00,47.39,47.39,47.33,47.35,35767.0,38.6585,38.6585,38.6095,38.6258,35767.0
2015-07-20 13:50:00,47.34,47.34,47.33,47.34,7669.0,38.6177,38.6177,38.6095,38.6177,7669.0
2015-07-20 13:55:00,47.34,47.34,47.31,47.32,17644.0,38.6177,38.6177,38.5932,38.6014,17644.0
2015-07-20 14:00:00,47.33,47.34,47.33,47.34,10746.0,38.6095,38.6177,38.6095,38.6177,10746.0
2015-07-20 14:05:00,47.34,47.35,47.33,47.34,9149.0,38.6177,38.6258,38.6095,38.6177,9149.0
2015-07-20 14:10:00,47.34,47.34,47.32,47.32,6893.0,38.6177,38.6177,38.6014,38.6014,6893.0
2015-07-20 14:15:00,47.32,47.34,47.3,47.3,15761.0,38.6014,38.6177,38.585,38.585,15761.0
2015-07-20 14:20:00,47.3,47.33,47.3,47.32,9612.0,38.585,38.6095,38.585,38.6014,9612.0
2015-07-20 14:25:00,47.33,47.34,47.32,47.32,20321.0,38.6095,38.6177,38.6014,38.6014,20321.0
2015-07-20 14:30:00,47.32,47.33,47.29,47.29,20217.0,38.6014,38.6095,38.5769,38.5769,20217.0
2015-07-20 14:35:00,47.29,47.3,47.25,47.25,100372.0,38.5769,38.585,38.5443,38.5443,100372.0
2015-07-20 14:40:00,47.26,47.28,47.25,47.27,24389.0,38.5524,38.5687,38.5443,38.5606,24389.0
2015-07-20 14:45:00,47.26,47.28,47.25,47.25,18690.0,38.5524,38.5687,38.5443,38.5443,18690.0
2015-07-20 14:50:00,47.24,47.27,47.23,47.27,38172.0,38.5361,38.5606,38.5279,38.5606,38172.0
2015-07-20 14:55:00,47.26,47.27,47.23,47.24,18715.0,38.5524,38.5606,38.5279,38.5361,18715.0
2015-07-20 15:00:00,47.23,47.24,47.23,47.24,14835.0,38.5279,38.5361,38.5279,38.5361,14835.0
2015-07-20 15:05:00,47.23,47.25,47.21,47.25,72007.0,38.5279,38.5443,38.5116,38.5443,72007.0
2015-07-20 15:10:00,47.25,47.28,47.24,47.25,32296.0,38.5443,38.5687,38.5361,38.5443,32296.0
2015-07-20 15:15:00,47.25,47.26,47.22,47.23,36766.0,38.5443,38.5524,38.5198,38.5279,36766.0
2015-07-20 15:20:00,47.23,47.24,47.22,47.23,25226.0,38.5279,38.5361,38.5198,38.5279,25226.0
2015-07-20 15:25:00,47.23,47.23,47.2,47.22,21846.0,38.5279,38.5279,38.5035,38.5198,21846.0
2015-07-20 15:30:00,47.23,47.27,47.23,47.27,36821.0,38.5279,38.5606,38.5279,38.5606,36821.0
2015-07-20 15:35:00,47.26,47.27,47.24,47.24,70437.0,38.5524,38.5606,38.5361,38.5361,70437.0
2015-07-20 15:40:00,47.24,47.25,47.2,47.2,60925.0,38.5361,38.5443,38.5035,38.5035,60925.0
2015-07-20 15:45:00,47.21,47.23,47.21,47.23,98113.0,38.5116,38.5279,38.5116,38.5279,98113.0
2015-07-20 15:50:00,47.23,47.23,47.22,47.23,82096.0,38.5279,38.5279,38.5198,38.5279,82096.0
2015-07-20 15:55:00,47.22,47.26,47.2,47.23,815883.0,38.5198,38.5524,38.5035,38.5279,815883.0
2015-07-21 09:30:00,47.22,47.39,47.22,47.38,42706.0,38.5198,38.6585,38.5198,38.6503,42706.0
2015-07-21 09:35:00,47.37,47.38,47.31,47.38,38845.0,38.6421,38.6503,38.5932,38.6503,38845.0
2015-07-21 09:40:00,47.38,47.48,47.38,47.43,70442.0,38.6503,38.7319,38.6503,38.6911,70442.0
2015-07-21 09:45:00,47.43,47.43,47.37,47.43,39774.0,38.6911,38.6911,38.6421,38.6911,39774.0
2015-07-21 09:50:00,47.43,47.45,47.39,47.44,21491.0,38.6911,38.7074,38.6585,38.6992,21491.0
2015-07-21 09:55:00,47.44,47.46,47.38,47.46,18424.0,38.6992,38.7156,38.6503,38.7156,18424.0
2015-07-21 10:00:00,47.46,47.49,47.44,47.44,49375.0,38.7156,38.74,38.6992,38.6992,49375.0
2015-07-21 10:05:00,47.44,47.47,47.44,47.46,9155.0,38.6992,38.7237,38.6992,38.7156,9155.0
2015-07-21 10:10:00,47.45,47.54,47.44,47.53,27973.0,38.7074,38.7808,38.6992,38.7727,27973.0
2015-07-21 10:15:00,47.52,47.53,47.49,47.53,21743.0,38.7645,38.7727,38.74,38.7727,21743.0
2015-07-21 10:20:00,47.54,47.59,47.53,47.57,32812.0,38.7808,38.8216,38.7727,38.8053,32812.0
2015-07-21 10:25:00,47.58,47.6,47.54,47.55,59240.0,38.8135,38.8298,38.7808,38.789,59240.0
2015-07-21 10:30:00,47.55,47.55,47.48,47.49,32486.0,38.789,38.789,38.7319,38.74,32486.0
2015-07-21 10:35:00,47.49,47.49,47.44,47.44,38309.0,38.74,38.74,38.6992,38.6992,38309.0
2015-07-21 10:40:00,47.44,47.44,47.38,47.39,10537.0,38.6992,38.6992,38.6503,38.6585,10537.0
2015-07-21 10:45:00,47.39,47.44,47.39,47.4,25788.0,38.6585,38.6992,38.6585,38.6666,25788.0
2015-07-21 10:50:00,47.4,47.41,47.34,47.35,25256.0,38.6666,38.6748,38.6177,38.6258,25256.0
2015-07-21 10:55:00,47.35,47.38,47.35,47.37,31891.0,38.6258,38.6503,38.6258,38.6421,31891.0
2015-07-21 11:00:00,47.37,47.37,47.32,47.32,21400.0,38.6421,38.6421,38.6014,38.6014,21400.0
2015-07-21 11:05:00,47.32,47.33,47.26,47.3,17426.0,38.6014,38.6095,38.5524,38.585,17426.0
2015-07-21 11:10:00,47.3,47.31,47.26,47.26,16781.0,38.585,38.5932,38.5524,38.5524,16781.0
2015-07-21 11:15:00,47.26,47.3,47.19,47.19,41583.0,38.5524,38.585,38.4953,38.4953,41583.0
2015-07-21 11:20:00,47.18,47.21,47.17,47.19,38904.0,38.4871,38.5116,38.479,38.4953,38904.0
2015-07-21 11:25:00,47.19,47.22,47.16,47.17,139693.0,38.4953,38.5198,38.4708,38.479,139693.0
2015-07-21 11:30:00,47.16,47.2,47.16,47.17,32882.0,38.4708,38.5035,38.4708,38.479,32882.0
2015-07-21 11:35:00,47.16,47.16,47.14,47.16,9351.0,38.4708,38.4708,38.4545,38.4708,9351.0
2015-07-21 11:40:00,47.16,47.17,47.15,47.16,8801.0,38.4708,38.479,38.4627,38.4708,8801.0
2015-07-21 11:45:00,47.15,47.16,47.11,47.16,23568.0,38.4627,38.4708,38.43,38.4708,23568.0
2015-07-21 11:50:00,47.15,47.18,47.13,47.17,27127.0,38.4627,38.4871,38.4464,38.479,27127.0
2015-07-21 11:55:00,47.17,47.17,47.15,47.16,9515.0,38.479,38.479,38.4627,38.4708,9515.0
2015-07-21 12:00:00,47.15,47.18,47.14,47.18,19179.0,38.4627,38.4871,38.4545,38.4871,19179.0
2015-07-21 12:05:00,47.18,47.2,47.17,47.2,8259.0,38.4871,38.5035,38.479,38.5035,8259.0
2015-07-21 12:10:00,47.19,47.2,47.16,47.17,21651.0,38.4953,38.5035,38.4708,38.479,21651.0
2015-07-21 12:15:00,47.17,47.17,47.13,47.15,11038.0,38.479,38.479,38.4464,38.4627,11038.0
2015-07-21 12:20:00,47.15,47.16,47.14,47.15,6453.0,38.4627,38.4708,38.4545,38.4627,6453.0
2015-07-21 12:25:00,47.15,47.16,47.14,47.15,7343.0,38.4627,38.4708,38.4545,38.4627,7343.0
2015-07-21 12:30:00,47.17,47.19,47.17,47.17,13577.0,38.479,38.4953,38.479,38.479,13577.0
2015-07-21 12:35:00,47.17,47.18,47.16,47.17,6880.0,38.479,38.4871,38.4708,38.479,6880.0
2015-07-21 12:40:00,47.18,47.19,47.14,47.14,44343.0,38.4871,38.4953,38.4545,38.4545,44343.0
2015-07-21 12:45:00,47.15,47.15,47.1,47.11,6519.0,38.4627,38.4627,38.4219,38.43,6519.0
2015-07-21 12:50:00,47.11,47.13,47.1,47.13,35841.0,38.43,38.4464,38.4219,38.4464,35841.0
2015-07-21 12:55:00,47.14,47.15,47.14,47.15,3044.0,38.4545,38.4627,38.4545,38.4627,3044.0
2015-07-21 13:00:00,47.14,47.14,47.12,47.12,12342.0,38.4545,38.4545,38.4382,38.4382,12342.0
2015-07-21 13:05:00,47.12,47.12,47.07,47.09,40374.0,38.4382,38.4382,38.3974,38.4137,40374.0
2015-07-21 13:10:00,47.09,47.1,47.08,47.09,20550.0,38.4137,38.4219,38.4056,38.4137,20550.0
2015-07-21 13:15:00,47.1,47.13,47.1,47.12,4348.0,38.4219,38.4464,38.4219,38.4382,4348.0
2015-07-21 13:20:00,47.12,47.12,47.08,47.09,7337.0,38.4382,38.4382,38.4056,38.4137,7337.0
2015-07-21 13:25:00,47.1,47.13,47.1,47.1,5509.0,38.4219,38.4464,38.4219,38.4219,5509.0
2015-07-21 13:30:00,47.1,47.1,47.06,47.07,17579.0,38.4219,38.4219,38.3893,38.3974,17579.0
2015-07-21 13:35:00,47.06,47.06,47.04,47.05,124100.0,38.3893,38.3893,38.3729,38.3811,124100.0
2015-07-21 13:40:00,47.04,47.04,47.03,47.03,22935.0,38.3729,38.3729,38.3648,38.3648,22935.0
2015-07-21 13:45:00,47.03,47.06,47.03,47.03,13452.0,38.3648,38.3893,38.3648,38.3648,13452.0
2015-07-21 13:50:00,47.03,47.04,46.98,46.98,26600.0,38.3648,38.3729,38.324,38.324,26600.0
2015-07-21 13:55:00,46.99,47.0,46.97,46.97,11364.0,38.3322,38.3403,38.3158,38.3158,11364.0
2015-07-21 14:00:00,46.97,46.97,46.91,46.94,37789.0,38.3158,38.3158,38.2669,38.2914,37789.0
2015-07-21 14:05:00,46.94,46.95,46.89,46.9,161731.0,38.2914,38.2995,38.2506,38.2587,161731.0
2015-07-21 14:10:00,46.9,46.91,46.88,46.91,70273.0,38.2587,38.2669,38.2424,38.2669,70273.0
2015-07-21 14:15:00,46.92,46.94,46.9,46.91,155282.0,38.2751,38.2914,38.2587,38.2669,155282.0
2015-07-21 14:20:00,46.92,46.93,46.89,46.92,95626.0,38.2751,38.2832,38.2506,38.2751,95626.0
2015-07-21 14:25:00,46.92,46.97,46.92,46.97,70346.0,38.2751,38.3158,38.2751,38.3158,70346.0
2015-07-21 14:30:00,46.96,46.96,46.93,46.93,39806.0,38.3077,38.3077,38.2832,38.2832,39806.0
2015-07-21 14:35:00,46.93,46.94,46.92,46.93,105285.0,38.2832,38.2914,38.2751,38.2832,105285.0
2015-07-21 14:40:00,46.94,46.95,46.91,46.91,128981.0,38.2914,38.2995,38.2669,38.2669,128981.0
2015-07-21 14:45:00,46.91,46.94,46.9,46.9,34117.0,38.2669,38.2914,38.2587,38.2587,34117.0
2015-07-21 14:50:00,46.9,46.9,46.84,46.84,88769.0,38.2587,38.2587,38.2098,38.2098,88769.0
2015-07-21 14:55:00,46.85,46.86,46.83,46.84,14943.0,38.218,38.2261,38.2016,38.2098,14943.0
2015-07-21 15:00:00,46.84,46.88,46.84,46.86,32685.0,38.2098,38.2424,38.2098,38.2261,32685.0
2015-07-21 15:05:00,46.86,46.87,46.83,46.86,57129.0,38.2261,38.2343,38.2016,38.2261,57129.0
2015-07-21 15:10:00,46.86,46.88,46.84,46.87,44197.0,38.2261,38.2424,38.2098,38.2343,44197.0
2015-07-21 15:15:00,46.87,46.92,46.87,46.91,26552.0,38.2343,38.2751,38.2343,38.2669,26552.0
2015-07-21 15:20:00,46.91,46.91,46.88,46.89,20505.0,38.2669,38.2669,38.2424,38.2506,20505.0
2015-07-21 15:25:00,46.89,46.92,46.87,46.9,49648.0,38.2506,38.2751,38.2343,38.2587,49648.0
2015-07-21 15:30:00,46.9,46.98,46.89,46.98,57370.0,38.2587,38.324,38.2506,38.324,57370.0
2015-07-21 15:35:00,46.98,46.98,46.95,46.98,55741.0,38.324,38.324,38.2995,38.324,55741.0
2015-07-21 15:40:00,46.98,46.98,46.95,46.98,46131.0,38.324,38.324,38.2995,38.324,46131.0
2015-07-21 15:45:00,46.97,47.01,46.96,47.01,164269.0,38.3158,38.3485,38.3077,38.3485,164269.0
2015-07-21 15:50:00,47.01,47.02,46.99,46.99,86102.0,38.3485,38.3566,38.3322,38.3322,86102.0
2015-07-21 15:55:00,46.99,46.99,46.93,46.96,199788.0,38.3322,38.3322,38.2832,38.3077,199788.0
2015-07-22 09:30:00,46.87,46.96,46.81,46.84,440291.0,38.2343,38.3077,38.1853,38.2098,440291.0
2015-07-22 09:35:00,46.84,46.87,46.73,46.82,195490.0,38.2098,38.2343,38.1201,38.1935,195490.0
2015-07-22 09:40:00,46.83,46.85,46.79,46.85,58236.0,38.2016,38.218,38.169,38.218,58236.0
2015-07-22 09:45:00,46.85,46.85,46.8,46.84,30584.0,38.218,38.218,38.1772,38.2098,30584.0
2015-07-22 09:50:00,46.83,46.85,46.81,46.84,26150.0,38.2016,38.218,38.1853,38.2098,26150.0
2015-07-22 09:55:00,46.84,46.91,46.83,46.9,86381.0,38.2098,38.2669,38.2016,38.2587,86381.0
2015-07-22 10:00:00,46.91,46.93,46.9,46.91,28161.0,38.2669,38.2832,38.2587,38.2669,28161.0
2015-07-22 10:05:00,46.91,46.97,46.91,46.95,62769.0,38.2669,38.3158,38.2669,38.2995,62769.0
2015-07-22 10:10:00,46.94,46.99,46.93,46.98,29487.0,38.2914,38.3322,38.2832,38.324,29487.0
2015-07-22 10:15:00,46.98,47.0,46.96,46.98,32680.0,38.324,38.3403,38.3077,38.324,32680.0
2015-07-22 10:20:00,46.98,47.01,46.97,46.99,37975.0,38.324,38.3485,38.3158,38.3322,37975.0
2015-07-22 10:25:00,46.98,46.98,46.93,46.94,130210.0,38.324,38.324,38.2832,38.2914,130210.0
2015-07-22 10:30:00,46.94,46.96,46.9,46.93,77328.0,38.2914,38.3077,38.2587,38.2832,77328.0
2015-07-22 10:35:00,46.93,46.94,46.9,46.9,66975.0,38.2832,38.2914,38.2587,38.2587,66975.0
2015-07-22 10:40:00,46.9,46.93,46.9,46.92,33962.0,38.2587,38.2832,38.2587,38.2751,33962.0
2015-07-22 10:45:00,46.91,46.92,46.89,46.91,32119.0,38.2669,38.2751,38.2506,38.2669,32119.0
2015-07-22 10:50:00,46.91,46.93,46.9,46.93,53882.0,38.2669,38.2832,38.2587,38.2832,53882.0
2015-07-22 10:55:00,46.94,46.98,46.93,46.97,33936.0,38.2914,38.324,38.2832,38.3158,33936.0
2015-07-22 11:00:00,46.97,46.97,46.92,46.93,29788.0,38.3158,38.3158,38.2751,38.2832,29788.0
2015-07-22 11:05:00,46.94,46.95,46.92,46.94,18342.0,38.2914,38.2995,38.2751,38.2914,18342.0
2015-07-22 11:10:00,46.94,46.94,46.9,46.9,16124.0,38.2914,38.2914,38.2587,38.2587,16124.0
2015-07-22 11:15:00,46.9,46.9,46.87,46.89,24843.0,38.2587,38.2587,38.2343,38.2506,24843.0
2015-07-22 11:20:00,46.89,46.9,46.87,46.88,56284.0,38.2506,38.2587,38.2343,38.2424,56284.0
2015-07-22 11:25:00,46.87,46.88,46.84,46.87,34442.0,38.2343,38.2424,38.2098,38.2343,34442.0
2015-07-22 11:30:00,46.87,46.89,46.87,46.89,12721.0,38.2343,38.2506,38.2343,38.2506,12721.0
2015-07-22 11:35:00,46.9,46.91,46.88,46.89,20652.0,38.2587,38.2669,38.2424,38.2506,20652.0
2015-07-22 11:40:00,46.9,46.9,46.87,46.88,21552.0,38.2587,38.2587,38.2343,38.2424,21552.0
2015-07-22 11:45:00,46.88,46.91,46.87,46.89,20597.0,38.2424,38.2669,38.2343,38.2506,20597.0
2015-07-22 11:50:00,46.9,46.91,46.89,46.9,7460.0,38.2587,38.2669,38.2506,38.2587,7460.0
2015-07-22 11:55:00,46.9,46.9,46.87,46.9,22878.0,38.2587,38.2587,38.2343,38.2587,22878.0
2015-07-22 12:00:00,46.9,46.95,46.9,46.94,5663.0,38.2587,38.2995,38.2587,38.2914,5663.0
2015-07-22 12:05:00,46.93,46.94,46.9,46.91,16720.0,38.2832,38.2914,38.2587,38.2669,16720.0
2015-07-22 12:10:00,46.92,46.93,46.9,46.91,92565.0,38.2751,38.2832,38.2587,38.2669,92565.0
2015-07-22 12:15:00,46.91,46.92,46.86,46.9,40706.0,38.2669,38.2751,38.2261,38.2587,40706.0
2015-07-22 12:20:00,46.9,46.92,46.88,46.92,43220.0,38.2587,38.2751,38.2424,38.2751,43220.0
2015-07-22 12:25:00,46.91,46.92,46.9,46.92,7572.0,38.2669,38.2751,38.2587,38.2751,7572.0
2015-07-22 12:30:00,46.91,46.92,46.86,46.89,41717.0,38.2669,38.2751,38.2261,38.2506,41717.0
2015-07-22 12:35:00,46.88,46.9,46.87,46.88,132132.0,38.2424,38.2587,38.2343,38.2424,132132.0
2015-07-22 12:40:00,46.87,46.88,46.86,46.87,10190.0,38.2343,38.2424,38.2261,38.2343,10190.0
2015-07-22 12:45:00,46.88,46.89,46.87,46.87,14437.0,38.2424,38.2506,38.2343,38.2343,14437.0
2015-07-22 12:50:00,46.87,46.87,46.85,46.87,5861.0,38.2343,38.2343,38.218,38.2343,5861.0
2015-07-22 12:55:00,46.85,46.87,46.85,46.87,27362.0,38.218,38.2343,38.218,38.2343,27362.0
2015-07-22 13:00:00,46.87,46.88,46.85,46.86,12300.0,38.2343,38.2424,38.218,38.2261,12300.0
2015-07-22 13:05:00,46.87,46.87,46.84,46.84,6923.0,38.2343,38.2343,38.2098,38.2098,6923.0
2015-07-22 13:10:00,46.84,46.85,46.83,46.84,4000.0,38.2098,38.218,38.2016,38.2098,4000.0
2015-07-22 13:15:00,46.84,46.86,46.84,46.85,13856.0,38.2098,38.2261,38.2098,38.218,13856.0
2015-07-22 13:20:00,46.86,46.86,46.84,46.86,22655.0,38.2261,38.2261,38.2098,38.2261,22655.0
2015-07-22 13:25:00,46.86,46.86,46.82,46.82,13699.0,38.2261,38.2261,38.1935,38.1935,13699.0
2015-07-22 13:30:00,46.82,46.83,46.81,46.82,12377.0,38.1935,38.2016,38.1853,38.1935,12377.0
2015-07-22 13:35:00,46.82,46.82,46.79,46.79,118448.0,38.1935,38.1935,38.169,38.169,118448.0
2015-07-22 13:40:00,46.8,46.81,46.79,46.79,110755.0,38.1772,38.1853,38.169,38.169,110755.0
2015-07-22 13:45:00,46.8,46.8,46.76,46.77,14297.0,38.1772,38.1772,38.1445,38.1527,14297.0
2015-07-22 13:50:00,46.77,46.77,46.74,46.75,7827.0,38.1527,38.1527,38.1282,38.1364,7827.0
2015-07-22 13:55:00,46.75,46.77,46.74,46.76,18173.0,38.1364,38.1527,38.1282,38.1445,18173.0
2015-07-22 14:00:00,46.76,46.77,46.73,46.73,17124.0,38.1445,38.1527,38.1201,38.1201,17124.0
2015-07-22 14:05:00,46.74,46.74,46.72,46.73,20909.0,38.1282,38.1282,38.1119,38.1201,20909.0
2015-07-22 14:10:00,46.73,46.74,46.72,46.73,13144.0,38.1201,38.1282,38.1119,38.1201,13144.0
2015-07-22 14:15:00,46.73,46.78,46.73,46.78,22106.0,38.1201,38.1608,38.1201,38.1608,22106.0
2015-07-22 14:20:00,46.78,46.81,46.77,46.8,69311.0,38.1608,38.1853,38.1527,38.1772,69311.0
2015-07-22 14:25:00,46.8,46.81,46.77,46.78,51808.0,38.1772,38.1853,38.1527,38.1608,51808.0
2015-07-22 14:30:00,46.78,46.8,46.77,46.8,8704.0,38.1608,38.1772,38.1527,38.1772,8704.0
2015-07-22 14:35:00,46.8,46.82,46.79,46.79,33377.0,38.1772,38.1935,38.169,38.169,33377.0
2015-07-22 14:40:00,46.79,46.79,46.76,46.77,6374.0,38.169,38.169,38.1445,38.1527,6374.0
2015-07-22 14:45:00,46.77,46.79,46.76,46.78,25107.0,38.1527,38.169,38.1445,38.1608,25107.0
2015-07-22 14:50:00,46.78,46.8,46.76,46.77,19145.0,38.1608,38.1772,38.1445,38.1527,19145.0
2015-07-22 14:55:00,46.77,46.78,46.76,46.76,147225.0,38.1527,38.1608,38.1445,38.1445,147225.0
2015-07-22 15:00:00,46.77,46.77,46.75,46.76,286418.0,38.1527,38.1527,38.1364,38.1445,286418.0
2015-07-22 15:05:00,46.76,46.76,46.74,46.74,8577.0,38.1445,38.1445,38.1282,38.1282,8577.0
2015-07-22 15:10:00,46.75,46.75,46.7,46.71,89445.0,38.1364,38.1364,38.0956,38.1037,89445.0
2015-07-22 15:15:00,46.7,46.74,46.69,46.73,55906.0,38.0956,38.1282,38.0874,38.1201,55906.0
2015-07-22 15:20:00,46.74,46.75,46.73,46.74,113145.0,38.1282,38.1364,38.1201,38.1282,113145.0
2015-07-22 15:25:00,46.73,46.74,46.71,46.72,8746.0,38.1201,38.1282,38.1037,38.1119,8746.0
2015-07-22 15:30:00,46.72,46.73,46.7,46.71,34273.0,38.1119,38.1201,38.0956,38.1037,34273.0
2015-07-22 15:35:00,46.71,46.71,46.67,46.67,63925.0,38.1037,38.1037,38.0711,38.0711,63925.0
2015-07-22 15:40:00,46.67,46.7,46.66,46.7,288974.0,38.0711,38.0956,38.063,38.0956,288974.0
2015-07-22 15:45:00,46.7,46.72,46.69,46.72,106217.0,38.0956,38.1119,38.0874,38.1119,106217.0
2015-07-22 15:50:00,46.72,46.74,46.71,46.73,371353.0,38.1119,38.1282,38.1037,38.1201,371353.0
2015-07-22 15:55:00,46.73,46.78,46.72,46.76,961881.0,38.1201,38.1608,38.1119,38.1445,961881.0
2015-07-23 09:30:00,46.88,47.0,46.4,46.4,480965.0,38.2424,38.3403,37.8509,37.8509,480965.0
2015-07-23 09:35:00,46.4,46.56,46.4,46.52,180137.0,37.8509,37.9814,37.8509,37.9488,180137.0
2015-07-23 09:40:00,46.51,46.55,46.45,46.47,94126.0,37.9406,37.9732,37.8917,37.908,94126.0
2015-07-23 09:45:00,46.47,46.49,46.41,46.49,147920.0,37.908,37.9243,37.859,37.9243,147920.0
2015-07-23 09:50:00,46.49,46.55,46.47,46.51,33301.0,37.9243,37.9732,37.908,37.9406,33301.0
2015-07-23 09:55:00,46.51,46.53,46.44,46.45,57756.0,37.9406,37.9569,37.8835,37.8917,57756.0
2015-07-23 10:00:00,46.44,46.46,46.4,46.43,35380.0,37.8835,37.8998,37.8509,37.8753,35380.0
2015-07-23 10:05:00,46.44,46.5,46.42,46.5,30359.0,37.8835,37.9324,37.8672,37.9324,30359.0
2015-07-23 10:10:00,46.5,46.52,46.48,46.51,81885.0,37.9324,37.9488,37.9161,37.9406,81885.0
2015-07-23 10:15:00,46.51,46.52,46.48,46.5,28062.0,37.9406,37.9488,37.9161,37.9324,28062.0
2015-07-23 10:20:00,46.5,46.54,46.5,46.51,36276.0,37.9324,37.9651,37.9324,37.9406,36276.0
2015-07-23 10:25:00,46.52,46.55,46.48,46.54,27835.0,37.9488,37.9732,37.9161,37.9651,27835.0
2015-07-23 10:30:00,46.54,46.56,46.52,46.55,19894.0,37.9651,37.9814,37.9488,37.9732,19894.0
2015-07-23 10:35:00,46.55,46.61,46.54,46.61,13996.0,37.9732,38.0222,37.9651,38.0222,13996.0
2015-07-23 10:40:00,46.61,46.63,46.59,46.59,25078.0,38.0222,38.0385,38.0059,38.0059,25078.0
2015-07-23 10:45:00,46.59,46.62,46.59,46.6,65718.0,38.0059,38.0303,38.0059,38.014,65718.0
2015-07-23 10:50:00,46.6,46.6,46.58,46.59,18379.0,38.014,38.014,37.9977,38.0059,18379.0
2015-07-23 10:55:00,46.59,46.63,46.59,46.6,91229.0,38.0059,38.0385,38.0059,38.014,91229.0
2015-07-23 11:00:00,46.6,46.62,46.57,46.6,30881.0,38.014,38.0303,37.9895,38.014,30881.0
2015-07-23 11:05:00,46.59,46.61,46.58,46.58,72383.0,38.0059,38.0222,37.9977,37.9977,72383.0
2015-07-23 11:10:00,46.57,46.57,46.44,46.45,240469.0,37.9895,37.9895,37.8835,37.8917,240469.0
2015-07-23 11:15:00,46.44,46.44,46.38,46.38,85131.0,37.8835,37.8835,37.8345,37.8345,85131.0
2015-07-23 11:20:00,46.37,46.45,46.36,46.44,53635.0,37.8264,37.8917,37.8182,37.8835,53635.0
2015-07-23 11:25:00,46.44,46.44,46.35,46.4,68353.0,37.8835,37.8835,37.8101,37.8509,68353.0
2015-07-23 11:30:00,46.4,46.43,46.4,46.42,21826.0,37.8509,37.8753,37.8509,37.8672,21826.0
2015-07-23 11:35:00,46.41,46.43,46.37,46.38,24104.0,37.859,37.8753,37.8264,37.8345,24104.0
2015-07-23 11:40:00,46.38,46.38,46.35,46.37,40931.0,37.8345,37.8345,37.8101,37.8264,40931.0
2015-07-23 11:45:00,46.37,46.38,46.3,46.31,23156.0,37.8264,37.8345,37.7693,37.7774,23156.0
2015-07-23 11:50:00,46.31,46.31,46.27,46.27,63661.0,37.7774,37.7774,37.7448,37.7448,63661.0
2015-07-23 11:55:00,46.28,46.29,46.21,46.21,123697.0,37.753,37.7611,37.6959,37.6959,123697.0
2015-07-23 12:00:00,46.21,46.23,46.15,46.19,55529.0,37.6959,37.7122,37.6469,37.6796,55529.0
2015-07-23 12:05:00,46.19,46.2,46.14,46.2,25076.0,37.6796,37.6877,37.6388,37.6877,25076.0
2015-07-23 12:10:00,46.19,46.21,46.18,46.2,71060.0,37.6796,37.6959,37.6714,37.6877,71060.0
2015-07-23 12:15:00,46.21,46.21,46.13,46.16,286196.0,37.6959,37.6959,37.6306,37.6551,286196.0
2015-07-23 12:20:00,46.17,46.23,46.16,46.21,41387.0,37.6632,37.7122,37.6551,37.6959,41387.0
2015-07-23 12:25:00,46.21,46.25,46.2,46.23,45222.0,37.6959,37.7285,37.6877,37.7122,45222.0
2015-07-23 12:30:00,46.23,46.23,46.2,46.21,8536.0,37.7122,37.7122,37.6877,37.6959,8536.0
2015-07-23 12:35:00,46.22,46.23,46.18,46.19,22017.0,37.704,37.7122,37.6714,37.6796,22017.0
2015-07-23 12:40:00,46.18,46.19,46.16,46.17,7978.0,37.6714,37.6796,37.6551,37.6632,7978.0
2015-07-23 12:45:00,46.17,46.17,46.1,46.1,16516.0,37.6632,37.6632,37.6061,37.6061,16516.0
2015-07-23 12:50:00,46.11,46.14,46.11,46.13,15524.0,37.6143,37.6388,37.6143,37.6306,15524.0
2015-07-23 12:55:00,46.13,46.14,46.11,46.13,47273.0,37.6306,37.6388,37.6143,37.6306,47273.0
2015-07-23 13:00:00,46.12,46.15,46.11,46.12,30681.0,37.6225,37.6469,37.6143,37.6225,30681.0
2015-07-23 13:05:00,46.12,46.2,46.12,46.2,44457.0,37.6225,37.6877,37.6225,37.6877,44457.0
2015-07-23 13:10:00,46.19,46.19,46.13,46.15,33670.0,37.6796,37.6796,37.6306,37.6469,33670.0
2015-07-23 13:15:00,46.15,46.15,46.12,46.13,11443.0,37.6469,37.6469,37.6225,37.6306,11443.0
2015-07-23 13:20:00,46.14,46.16,46.14,46.16,11681.0,37.6388,37.6551,37.6388,37.6551,11681.0
2015-07-23 13:25:00,46.15,46.15,46.11,46.14,34841.0,37.6469,37.6469,37.6143,37.6388,34841.0
2015-07-23 13:30:00,46.14,46.16,46.13,46.14,44091.0,37.6388,37.6551,37.6306,37.6388,44091.0
2015-07-23 13:35:00,46.14,46.15,46.11,46.14,19719.0,37.6388,37.6469,37.6143,37.6388,19719.0
2015-07-23 13:40:00,46.14,46.16,46.12,46.14,16849.0,37.6388,37.6551,37.6225,37.6388,16849.0
2015-07-23 13:45:00,46.14,46.17,46.14,46.16,39572.0,37.6388,37.6632,37.6388,37.6551,39572.0
2015-07-23 13:50:00,46.16,46.17,46.1,46.15,49786.0,37.6551,37.6632,37.6061,37.6469,49786.0
2015-07-23 13:55:00,46.15,46.2,46.15,46.19,13871.0,37.6469,37.6877,37.6469,37.6796,13871.0
2015-07-23 14:00:00,46.19,46.2,46.17,46.19,19192.0,37.6796,37.6877,37.6632,37.6796,19192.0
2015-07-23 14:05:00,46.19,46.2,46.16,46.16,15894.0,37.6796,37.6877,37.6551,37.6551,15894.0
2015-07-23 14:10:00,46.16,46.16,46.06,46.09,23904.0,37.6551,37.6551,37.5735,37.598,23904.0
2015-07-23 14:15:00,46.09,46.1,46.08,46.1,13076.0,37.598,37.6061,37.5898,37.6061,13076.0
2015-07-23 14:20:00,46.1,46.11,46.08,46.1,22461.0,37.6061,37.6143,37.5898,37.6061,22461.0
2015-07-23 14:25:00,46.09,46.11,46.08,46.11,12129.0,37.598,37.6143,37.5898,37.6143,12129.0
2015-07-23 14:30:00,46.1,46.14,46.1,46.13,16252.0,37.6061,37.6388,37.6061,37.6306,16252.0
2015-07-23 14:35:00,46.13,46.19,46.13,46.19,27807.0,37.6306,37.6796,37.6306,37.6796,27807.0
2015-07-23 14:40:00,46.19,46.2,46.17,46.17,20011.0,37.6796,37.6877,37.6632,37.6632,20011.0
2015-07-23 14:45:00,46.17,46.17,46.14,46.15,18531.0,37.6632,37.6632,37.6388,37.6469,18531.0
2015-07-23 14:50:00,46.16,46.16,46.07,46.08,56214.0,37.6551,37.6551,37.5817,37.5898,56214.0
2015-07-23 14:55:00,46.09,46.1,46.06,46.09,23217.0,37.598,37.6061,37.5735,37.598,23217.0
2015-07-23 15:00:00,46.09,46.1,46.07,46.1,16705.0,37.598,37.6061,37.5817,37.6061,16705.0
2015-07-23 15:05:00,46.1,46.1,46.05,46.05,37430.0,37.6061,37.6061,37.5654,37.5654,37430.0
2015-07-23 15:10:00,46.06,46.07,46.01,46.02,53166.0,37.5735,37.5817,37.5327,37.5409,53166.0
2015-07-23 15:15:00,46.02,46.05,46.01,46.02,37553.0,37.5409,37.5654,37.5327,37.5409,37553.0
2015-07-23 15:20:00,46.02,46.05,46.01,46.04,23324.0,37.5409,37.5654,37.5327,37.5572,23324.0
2015-07-23 15:25:00,46.04,46.05,46.01,46.03,41846.0,37.5572,37.5654,37.5327,37.549,41846.0
2015-07-23 15:30:00,46.03,46.04,45.98,45.98,75895.0,37.549,37.5572,37.5082,37.5082,75895.0
2015-07-23 15:35:00,45.98,46.01,45.97,46.0,91615.0,37.5082,37.5327,37.5001,37.5246,91615.0
2015-07-23 15:40:00,46.0,46.04,46.0,46.02,103488.0,37.5246,37.5572,37.5246,37.5409,103488.0
2015-07-23 15:45:00,46.01,46.03,45.99,46.03,101877.0,37.5327,37.549,37.5164,37.549,101877.0
2015-07-23 15:50:00,46.03,46.04,46.01,46.04,109846.0,37.549,37.5572,37.5327,37.5572,109846.0
2015-07-23 15:55:00,46.04,46.12,46.02,46.09,287965.0,37.5572,37.6225,37.5409,37.598,287965.0
2015-07-24 09:30:00,46.08,46.1,45.82,45.85,222085.0,37.5898,37.6061,37.3777,37.4022,222085.0
2015-07-24 09:35:00,45.85,45.86,45.76,45.8,103504.0,37.4022,37.4104,37.3288,37.3614,103504.0
2015-07-24 09:40:00,45.8,45.85,45.78,45.8,156906.0,37.3614,37.4022,37.3451,37.3614,156906.0
2015-07-24 09:45:00,45.81,45.83,45.79,45.8,43367.0,37.3696,37.3859,37.3533,37.3614,43367.0
2015-07-24 09:50:00,45.79,45.81,45.77,45.8,59924.0,37.3533,37.3696,37.3369,37.3614,59924.0
2015-07-24 09:55:00,45.8,45.84,45.8,45.84,248606.0,37.3614,37.394,37.3614,37.394,248606.0
2015-07-24 10:00:00,45.84,45.84,45.82,45.82,62065.0,37.394,37.394,37.3777,37.3777,62065.0
2015-07-24 10:05:00,45.83,45.85,45.81,45.84,28265.0,37.3859,37.4022,37.3696,37.394,28265.0
2015-07-24 10:10:00,45.84,45.85,45.78,45.79,45648.0,37.394,37.4022,37.3451,37.3533,45648.0
2015-07-24 10:15:00,45.78,45.79,45.72,45.72,117337.0,37.3451,37.3533,37.2962,37.2962,117337.0
2015-07-24 10:20:00,45.71,45.71,45.65,45.68,31244.0,37.288,37.288,37.2391,37.2635,31244.0
2015-07-24 10:25:00,45.67,45.67,45.62,45.63,44007.0,37.2554,37.2554,37.2146,37.2227,44007.0
2015-07-24 10:30:00,45.63,45.63,45.54,45.55,83301.0,37.2227,37.2227,37.1493,37.1575,83301.0
2015-07-24 10:35:00,45.54,45.61,45.54,45.59,37239.0,37.1493,37.2064,37.1493,37.1901,37239.0
2015-07-24 10:40:00,45.59,45.59,45.52,45.54,35062.0,37.1901,37.1901,37.133,37.1493,35062.0
2015-07-24 10:45:00,45.54,45.54,45.49,45.51,33205.0,37.1493,37.1493,37.1085,37.1248,33205.0
2015-07-24 10:50:00,45.5,45.51,45.48,45.48,12992.0,37.1167,37.1248,37.1004,37.1004,12992.0
2015-07-24 10:55:00,45.48,45.48,45.43,45.43,17290.0,37.1004,37.1004,37.0596,37.0596,17290.0
2015-07-24 11:00:00,45.44,45.5,45.43,45.48,50656.0,37.0677,37.1167,37.0596,37.1004,50656.0
2015-07-24 11:05:00,45.48,45.49,45.44,45.44,30565.0,37.1004,37.1085,37.0677,37.0677,30565.0
2015-07-24 11:10:00,45.45,45.45,45.39,45.42,90994.0,37.0759,37.0759,37.027,37.0514,90994.0
2015-07-24 11:15:00,45.42,45.43,45.39,45.43,218620.0,37.0514,37.0596,37.027,37.0596,218620.0
2015-07-24 11:20:00,45.43,45.46,45.43,45.45,116217.0,37.0596,37.0841,37.0596,37.0759,116217.0
2015-07-24 11:25:00,45.45,45.49,45.44,45.48,61700.0,37.0759,37.1085,37.0677,37.1004,61700.0
2015-07-24 11:30:00,45.48,45.52,45.46,45.47,49876.0,37.1004,37.133,37.0841,37.0922,49876.0
2015-07-24 11:35:00,45.48,45.48,45.44,45.46,44320.0,37.1004,37.1004,37.0677,37.0841,44320.0
2015-07-24 11:40:00,45.46,45.47,45.39,45.4,34593.0,37.0841,37.0922,37.027,37.0351,34593.0
2015-07-24 11:45:00,45.39,45.41,45.38,45.39,34773.0,37.027,37.0433,37.0188,37.027,34773.0
2015-07-24 11:50:00,45.39,45.39,45.34,45.36,29528.0,37.027,37.027,36.9862,37.0025,29528.0
2015-07-24 11:55:00,45.35,45.36,45.34,45.35,25515.0,36.9943,37.0025,36.9862,36.9943,25515.0
2015-07-24 12:00:00,45.35,45.36,45.33,45.34,33817.0,36.9943,37.0025,36.978,36.9862,33817.0
2015-07-24 12:05:00,45.34,45.34,45.3,45.31,53050.0,36.9862,36.9862,36.9535,36.9617,53050.0
2015-07-24 12:10:00,45.31,45.32,45.29,45.29,19400.0,36.9617,36.9699,36.9454,36.9454,19400.0
2015-07-24 12:15:00,45.29,45.31,45.24,45.31,89953.0,36.9454,36.9617,36.9046,36.9617,89953.0
2015-07-24 12:20:00,45.31,45.31,45.25,45.26,32979.0,36.9617,36.9617,36.9127,36.9209,32979.0
2015-07-24 12:25:00,45.25,45.27,45.25,45.27,32051.0,36.9127,36.9291,36.9127,36.9291,32051.0
2015-07-24 12:30:00,45.27,45.28,45.23,45.25,274441.0,36.9291,36.9372,36.8964,36.9127,274441.0
2015-07-24 12:35:00,45.26,45.28,45.25,45.27,55266.0,36.9209,36.9372,36.9127,36.9291,55266.0
2015-07-24 12:40:00,45.26,45.27,45.25,45.26,33600.0,36.9209,36.9291,36.9127,36.9209,33600.0
2015-07-24 12:45:00,45.25,45.26,45.19,45.2,90489.0,36.9127,36.9209,36.8638,36.872,90489.0
2015-07-24 12:50:00,45.2,45.21,45.17,45.17,57022.0,36.872,36.8801,36.8475,36.8475,57022.0
2015-07-24 12:55:00,45.17,45.19,45.14,45.14,106149.0,36.8475,36.8638,36.823,36.823,106149.0
2015-07-24 13:00:00,45.14,45.16,45.14,45.15,42861.0,36.823,36.8393,36.823,36.8312,42861.0
2015-07-24 13:05:00,45.16,45.16,45.11,45.12,107392.0,36.8393,36.8393,36.7985,36.8067,107392.0
2015-07-24 13:10:00,45.11,45.14,45.1,45.1,39019.0,36.7985,36.823,36.7904,36.7904,39019.0
2015-07-24 13:15:00,45.1,45.13,45.08,45.1,142037.0,36.7904,36.8149,36.7741,36.7904,142037.0
2015-07-24 13:20:00,45.09,45.11,45.07,45.09,158209.0,36.7822,36.7985,36.7659,36.7822,158209.0
2015-07-24 13:25:00,45.08,45.08,45.0,45.01,70812.0,36.7741,36.7741,36.7088,36.717,70812.0
2015-07-24 13:30:00,45.01,45.01,44.96,45.0,98992.0,36.717,36.717,36.6762,36.7088,98992.0
2015-07-24 13:35:00,45.01,45.01,44.94,44.94,48008.0,36.717,36.717,36.6599,36.6599,48008.0
2015-07-24 13:40:00,44.94,44.96,44.87,44.88,33056.0,36.6599,36.6762,36.6028,36.6109,33056.0
2015-07-24 13:45:00,44.88,44.9,44.83,44.87,67313.0,36.6109,36.6272,36.5701,36.6028,67313.0
2015-07-24 13:50:00,44.87,44.91,44.86,44.9,85135.0,36.6028,36.6354,36.5946,36.6272,85135.0
2015-07-24 13:55:00,44.89,44.95,44.88,44.91,104925.0,36.6191,36.668,36.6109,36.6354,104925.0
2015-07-24 14:00:00,44.9,44.95,44.9,44.94,71581.0,36.6272,36.668,36.6272,36.6599,71581.0
2015-07-24 14:05:00,44.95,44.95,44.9,44.91,60485.0,36.668,36.668,36.6272,36.6354,60485.0
2015-07-24 14:10:00,44.91,44.92,44.87,44.87,45707.0,36.6354,36.6436,36.6028,36.6028,45707.0
2015-07-24 14:15:00,44.86,44.87,44.81,44.83,218334.0,36.5946,36.6028,36.5538,36.5701,218334.0
2015-07-24 14:20:00,44.83,44.87,44.82,44.86,146893.0,36.5701,36.6028,36.562,36.5946,146893.0
2015-07-24 14:25:00,44.86,44.91,44.85,44.91,55440.0,36.5946,36.6354,36.5864,36.6354,55440.0
2015-07-24 14:30:00,44.9,44.91,44.83,44.84,39618.0,36.6272,36.6354,36.5701,36.5783,39618.0
2015-07-24 14:35:00,44.84,44.86,44.82,44.85,32649.0,36.5783,36.5946,36.562,36.5864,32649.0
2015-07-24 14:40:00,44.84,44.85,44.82,44.85,35437.0,36.5783,36.5864,36.562,36.5864,35437.0
2015-07-24 14:45:00,44.86,44.88,44.83,44.84,123310.0,36.5946,36.6109,36.5701,36.5783,123310.0
2015-07-24 14:50:00,44.84,44.86,44.78,44.79,77686.0,36.5783,36.5946,36.5293,36.5375,77686.0
2015-07-24 14:55:00,44.8,44.89,44.8,44.89,84770.0,36.5457,36.6191,36.5457,36.6191,84770.0
2015-07-24 15:00:00,44.88,44.92,44.86,44.92,152725.0,36.6109,36.6436,36.5946,36.6436,152725.0
2015-07-24 15:05:00,44.92,44.98,44.91,44.97,252659.0,36.6436,36.6925,36.6354,36.6843,252659.0
2015-07-24 15:10:00,44.97,45.06,44.96,45.05,99716.0,36.6843,36.7578,36.6762,36.7496,99716.0
2015-07-24 15:15:00,45.05,45.13,45.04,45.12,125157.0,36.7496,36.8149,36.7414,36.8067,125157.0
2015-07-24 15:20:00,45.11,45.14,45.09,45.14,98902.0,36.7985,36.823,36.7822,36.823,98902.0
2015-07-24 15:25:00,45.14,45.16,45.06,45.06,151178.0,36.823,36.8393,36.7578,36.7578,151178.0
2015-07-24 15:30:00,45.07,45.1,45.06,45.07,128099.0,36.7659,36.7904,36.7578,36.7659,128099.0
2015-07-24 15:35:00,45.06,45.07,45.01,45.02,119701.0,36.7578,36.7659,36.717,36.7251,119701.0
2015-07-24 15:40:00,45.01,45.07,45.0,45.06,158916.0,36.717,36.7659,36.7088,36.7578,158916.0
2015-07-24 15:45:00,45.06,45.12,45.06,45.09,141016.0,36.7578,36.8067,36.7578,36.7822,141016.0
2015-07-24 15:50:00,45.09,45.09,45.06,45.08,137968.0,36.7822,36.7822,36.7578,36.7741,137968.0
2015-07-24 15:55:00,45.08,45.09,45.03,45.07,348597.0,36.7741,36.7822,36.7333,36.7659,348597.0
2015-07-27 09:30:00,44.61,44.81,44.59,44.64,350762.0,36.3907,36.5538,36.3744,36.4151,350762.0
2015-07-27 09:35:00,44.63,44.68,44.59,44.61,234927.0,36.407,36.4478,36.3744,36.3907,234927.0
2015-07-27 09:40:00,44.62,44.68,44.55,44.57,301287.0,36.3988,36.4478,36.3417,36.358,301287.0
2015-07-27 09:45:00,44.57,44.65,44.51,44.64,219026.0,36.358,36.4233,36.3091,36.4151,219026.0
2015-07-27 09:50:00,44.64,44.68,44.59,44.65,207818.0,36.4151,36.4478,36.3744,36.4233,207818.0
2015-07-27 09:55:00,44.66,44.72,44.65,44.68,125411.0,36.4315,36.4804,36.4233,36.4478,125411.0
2015-07-27 10:00:00,44.67,44.75,44.65,44.66,231100.0,36.4396,36.5049,36.4233,36.4315,231100.0
2015-07-27 10:05:00,44.66,44.76,44.65,44.72,237803.0,36.4315,36.513,36.4233,36.4804,237803.0
2015-07-27 10:10:00,44.72,44.82,44.71,44.81,82684.0,36.4804,36.562,36.4722,36.5538,82684.0
2015-07-27 10:15:00,44.81,44.87,44.8,44.87,75902.0,36.5538,36.6028,36.5457,36.6028,75902.0
2015-07-27 10:20:00,44.87,44.87,44.77,44.77,112809.0,36.6028,36.6028,36.5212,36.5212,112809.0
2015-07-27 10:25:00,44.77,44.86,44.72,44.82,337114.0,36.5212,36.5946,36.4804,36.562,337114.0
2015-07-27 10:30:00,44.82,45.0,44.81,45.0,228981.0,36.562,36.7088,36.5538,36.7088,228981.0
2015-07-27 10:35:00,44.99,45.12,44.95,45.12,314677.0,36.7007,36.8067,36.668,36.8067,314677.0
2015-07-27 10:40:00,45.11,45.12,45.03,45.04,95167.0,36.7985,36.8067,36.7333,36.7414,95167.0
2015-07-27 10:45:00,45.05,45.07,44.96,44.98,100313.0,36.7496,36.7659,36.6762,36.6925,100313.0
2015-07-27 10:50:00,44.98,44.98,44.88,44.88,61909.0,36.6925,36.6925,36.6109,36.6109,61909.0
2015-07-27 10:55:00,44.88,44.9,44.84,44.84,68323.0,36.6109,36.6272,36.5783,36.5783,68323.0
2015-07-27 11:00:00,44.84,44.93,44.82,44.91,103481.0,36.5783,36.6517,36.562,36.6354,103481.0
2015-07-27 11:05:00,44.9,44.94,44.85,44.87,154386.0,36.6272,36.6599,36.5864,36.6028,154386.0
2015-07-27 11:10:00,44.88,44.9,44.84,44.87,488592.0,36.6109,36.6272,36.5783,36.6028,488592.0
2015-07-27 11:15:00,44.87,44.88,44.8,44.85,130440.0,36.6028,36.6109,36.5457,36.5864,130440.0
2015-07-27 11:20:00,44.86,44.9,44.79,44.89,260075.0,36.5946,36.6272,36.5375,36.6191,260075.0
2015-07-27 11:25:00,44.89,44.95,44.87,44.9,114745.0,36.6191,36.668,36.6028,36.6272,114745.0
2015-07-27 11:30:00,44.89,44.93,44.83,44.84,115211.0,36.6191,36.6517,36.5701,36.5783,115211.0
2015-07-27 11:35:00,44.84,44.89,44.84,44.87,185245.0,36.5783,36.6191,36.5783,36.6028,185245.0
2015-07-27 11:40:00,44.87,44.88,44.81,44.82,126584.0,36.6028,36.6109,36.5538,36.562,126584.0
2015-07-27 11:45:00,44.82,44.85,44.79,44.81,91000.0,36.562,36.5864,36.5375,36.5538,91000.0
2015-07-27 11:50:00,44.81,44.84,44.79,44.79,71778.0,36.5538,36.5783,36.5375,36.5375,71778.0
2015-07-27 11:55:00,44.8,44.84,44.79,44.8,49286.0,36.5457,36.5783,36.5375,36.5457,49286.0
2015-07-27 12:00:00,44.8,44.81,44.76,44.76,55688.0,36.5457,36.5538,36.513,36.513,55688.0
2015-07-27 12:05:00,44.76,44.77,44.7,44.72,48419.0,36.513,36.5212,36.4641,36.4804,48419.0
2015-07-27 12:10:00,44.72,44.73,44.7,44.73,50036.0,36.4804,36.4886,36.4641,36.4886,50036.0
2015-07-27 12:15:00,44.72,44.77,44.7,44.72,107273.0,36.4804,36.5212,36.4641,36.4804,107273.0
2015-07-27 12:20:00,44.72,44.77,44.72,44.75,52995.0,36.4804,36.5212,36.4804,36.5049,52995.0
2015-07-27 12:25:00,44.75,44.75,44.73,44.74,15038.0,36.5049,36.5049,36.4886,36.4967,15038.0
2015-07-27 12:30:00,44.74,44.74,44.68,44.69,16080.0,36.4967,36.4967,36.4478,36.4559,16080.0
2015-07-27 12:35:00,44.69,44.73,44.69,44.71,37430.0,36.4559,36.4886,36.4559,36.4722,37430.0
2015-07-27 12:40:00,44.71,44.71,44.68,44.7,24743.0,36.4722,36.4722,36.4478,36.4641,24743.0
2015-07-27 12:45:00,44.7,44.72,44.7,44.71,32435.0,36.4641,36.4804,36.4641,36.4722,32435.0
2015-07-27 12:50:00,44.7,44.72,44.67,44.71,36075.0,36.4641,36.4804,36.4396,36.4722,36075.0
2015-07-27 12:55:00,44.71,44.73,44.67,44.72,44354.0,36.4722,36.4886,36.4396,36.4804,44354.0
2015-07-27 13:00:00,44.71,44.73,44.71,44.72,24822.0,36.4722,36.4886,36.4722,36.4804,24822.0
2015-07-27 13:05:00,44.72,44.77,44.71,44.75,27089.0,36.4804,36.5212,36.4722,36.5049,27089.0
2015-07-27 13:10:00,44.75,44.76,44.73,44.75,24898.0,36.5049,36.513,36.4886,36.5049,24898.0
2015-07-27 13:15:00,44.75,44.77,44.74,44.75,52166.0,36.5049,36.5212,36.4967,36.5049,52166.0
2015-07-27 13:20:00,44.75,44.76,44.7,44.71,40367.0,36.5049,36.513,36.4641,36.4722,40367.0
2015-07-27 13:25:00,44.71,44.75,44.7,44.71,94687.0,36.4722,36.5049,36.4641,36.4722,94687.0
2015-07-27 13:30:00,44.7,44.71,44.67,44.69,44898.0,36.4641,36.4722,36.4396,36.4559,44898.0
2015-07-27 13:35:00,44.69,44.69,44.64,44.66,56691.0,36.4559,36.4559,36.4151,36.4315,56691.0
2015-07-27 13:40:00,44.66,44.66,44.62,44.65,54676.0,36.4315,36.4315,36.3988,36.4233,54676.0
2015-07-27 13:45:00,44.65,44.68,44.64,44.67,69800.0,36.4233,36.4478,36.4151,36.4396,69800.0
2015-07-27 13:50:00,44.67,44.71,44.66,44.68,140308.0,36.4396,36.4722,36.4315,36.4478,140308.0
2015-07-27 13:55:00,44.69,44.71,44.67,44.67,49759.0,36.4559,36.4722,36.4396,36.4396,49759.0
2015-07-27 14:00:00,44.67,44.69,44.66,44.66,21276.0,36.4396,36.4559,36.4315,36.4315,21276.0
2015-07-27 14:05:00,44.67,44.68,44.65,44.65,25684.0,36.4396,36.4478,36.4233,36.4233,25684.0
2015-07-27 14:10:00,44.65,44.67,44.63,44.66,246147.0,36.4233,36.4396,36.407,36.4315,246147.0
2015-07-27 14:15:00,44.66,44.69,44.64,44.67,96496.0,36.4315,36.4559,36.4151,36.4396,96496.0
2015-07-27 14:20:00,44.67,44.7,44.64,44.66,101084.0,36.4396,36.4641,36.4151,36.4315,101084.0
2015-07-27 14:25:00,44.65,44.66,44.62,44.63,54133.0,36.4233,36.4315,36.3988,36.407,54133.0
2015-07-27 14:30:00,44.64,44.66,44.61,44.63,58391.0,36.4151,36.4315,36.3907,36.407,58391.0
2015-07-27 14:35:00,44.62,44.66,44.62,44.65,17852.0,36.3988,36.4315,36.3988,36.4233,17852.0
2015-07-27 14:40:00,44.65,44.68,44.64,44.64,34791.0,36.4233,36.4478,36.4151,36.4151,34791.0
2015-07-27 14:45:00,44.65,44.67,44.64,44.66,28565.0,36.4233,36.4396,36.4151,36.4315,28565.0
2015-07-27 14:50:00,44.66,44.67,44.63,44.64,43164.0,36.4315,36.4396,36.407,36.4151,43164.0
2015-07-27 14:55:00,44.64,44.68,44.63,44.66,12462.0,36.4151,36.4478,36.407,36.4315,12462.0
2015-07-27 15:00:00,44.65,44.65,44.6,44.6,13361.0,36.4233,36.4233,36.3825,36.3825,13361.0
2015-07-27 15:05:00,44.6,44.61,44.58,44.6,43726.0,36.3825,36.3907,36.3662,36.3825,43726.0
2015-07-27 15:10:00,44.6,44.61,44.58,44.6,40394.0,36.3825,36.3907,36.3662,36.3825,40394.0
2015-07-27 15:15:00,44.6,44.6,44.54,44.56,52480.0,36.3825,36.3825,36.3336,36.3499,52480.0
2015-07-27 15:20:00,44.56,44.59,44.56,44.59,20847.0,36.3499,36.3744,36.3499,36.3744,20847.0
2015-07-27 15:25:00,44.58,44.58,44.51,44.51,72476.0,36.3662,36.3662,36.3091,36.3091,72476.0
2015-07-27 15:30:00,44.51,44.52,44.48,44.51,105157.0,36.3091,36.3173,36.2846,36.3091,105157.0
2015-07-27 15:35:00,44.51,44.51,44.47,44.5,129907.0,36.3091,36.3091,36.2765,36.3009,129907.0
2015-07-27 15:40:00,44.51,44.53,44.48,44.5,211149.0,36.3091,36.3254,36.2846,36.3009,211149.0
2015-07-27 15:45:00,44.5,44.54,44.47,44.53,92679.0,36.3009,36.3336,36.2765,36.3254,92679.0
2015-07-27 15:50:00,44.53,44.53,44.48,44.5,192744.0,36.3254,36.3254,36.2846,36.3009,192744.0
2015-07-27 15:55:00,44.49,44.6,44.48,44.57,415822.0,36.2928,36.3825,36.2846,36.358,415822.0
2015-07-28 09:30:00,44.65,44.75,44.51,44.52,378522.0,36.4233,36.5049,36.3091,36.3173,378522.0
2015-07-28 09:35:00,44.53,44.56,44.43,44.52,335147.0,36.3254,36.3499,36.2438,36.3173,335147.0
2015-07-28 09:40:00,44.5,44.64,44.49,44.62,275458.0,36.3009,36.4151,36.2928,36.3988,275458.0
2015-07-28 09:45:00,44.61,44.61,44.49,44.53,325965.0,36.3907,36.3907,36.2928,36.3254,325965.0
2015-07-28 09:50:00,44.53,44.71,44.48,44.66,502256.0,36.3254,36.4722,36.2846,36.4315,502256.0
2015-07-28 09:55:00,44.66,44.7,44.63,44.68,140279.0,36.4315,36.4641,36.407,36.4478,140279.0
2015-07-28 10:00:00,44.68,44.71,44.63,44.67,236512.0,36.4478,36.4722,36.407,36.4396,236512.0
2015-07-28 10:05:00,44.67,44.76,44.66,44.74,282004.0,36.4396,36.513,36.4315,36.4967,282004.0
2015-07-28 10:10:00,44.73,44.73,44.65,44.72,151032.0,36.4886,36.4886,36.4233,36.4804,151032.0
2015-07-28 10:15:00,44.73,44.74,44.63,44.66,179132.0,36.4886,36.4967,36.407,36.4315,179132.0
2015-07-28 10:20:00,44.66,44.75,44.65,44.72,117637.0,36.4315,36.5049,36.4233,36.4804,117637.0
2015-07-28 10:25:00,44.72,44.73,44.68,44.72,76766.0,36.4804,36.4886,36.4478,36.4804,76766.0
2015-07-28 10:30:00,44.72,44.8,44.72,44.8,159449.0,36.4804,36.5457,36.4804,36.5457,159449.0
2015-07-28 10:35:00,44.8,44.93,44.8,44.93,156970.0,36.5457,36.6517,36.5457,36.6517,156970.0
2015-07-28 10:40:00,44.92,45.02,44.92,45.0,299243.0,36.6436,36.7251,36.6436,36.7088,299243.0
2015-07-28 10:45:00,45.01,45.05,44.96,44.97,331869.0,36.717,36.7496,36.6762,36.6843,331869.0
2015-07-28 10:50:00,44.97,45.08,44.96,45.06,132846.0,36.6843,36.7741,36.6762,36.7578,132846.0
2015-07-28 10:55:00,45.07,45.23,45.05,45.19,158699.0,36.7659,36.8964,36.7496,36.8638,158699.0
2015-07-28 11:00:00,45.19,45.24,45.16,45.21,117747.0,36.8638,36.9046,36.8393,36.8801,117747.0
2015-07-28 11:05:00,45.21,45.25,45.19,45.24,403836.0,36.8801,36.9127,36.8638,36.9046,403836.0
2015-07-28 11:10:00,45.24,45.28,45.17,45.17,259054.0,36.9046,36.9372,36.8475,36.8475,259054.0
2015-07-28 11:15:00,45.18,45.19,45.14,45.16,102486.0,36.8556,36.8638,36.823,36.8393,102486.0
2015-07-28 11:20:00,45.17,45.17,45.09,45.11,158885.0,36.8475,36.8475,36.7822,36.7985,158885.0
2015-07-28 11:25:00,45.1,45.22,45.08,45.22,196596.0,36.7904,36.8883,36.7741,36.8883,196596.0
2015-07-28 11:30:00,45.22,45.3,45.19,45.21,236732.0,36.8883,36.9535,36.8638,36.8801,236732.0
2015-07-28 11:35:00,45.2,45.24,45.18,45.24,128993.0,36.872,36.9046,36.8556,36.9046,128993.0
2015-07-28 11:40:00,45.23,45.27,45.21,45.23,103012.0,36.8964,36.9291,36.8801,36.8964,103012.0
2015-07-28 11:45:00,45.23,45.27,45.23,45.25,103709.0,36.8964,36.9291,36.8964,36.9127,103709.0
2015-07-28 11:50:00,45.26,45.26,45.21,45.22,204120.0,36.9209,36.9209,36.8801,36.8883,204120.0
2015-07-28 11:55:00,45.22,45.23,45.19,45.21,241108.0,36.8883,36.8964,36.8638,36.8801,241108.0
2015-07-28 12:00:00,45.2,45.25,45.2,45.24,161842.0,36.872,36.9127,36.872,36.9046,161842.0
2015-07-28 12:05:00,45.25,45.27,45.22,45.23,146159.0,36.9127,36.9291,36.8883,36.8964,146159.0
2015-07-28 12:10:00,45.22,45.25,45.18,45.21,141110.0,36.8883,36.9127,36.8556,36.8801,141110.0
2015-07-28 12:15:00,45.21,45.31,45.21,45.28,167842.0,36.8801,36.9617,36.8801,36.9372,167842.0
2015-07-28 12:20:00,45.28,45.32,45.28,45.31,251628.0,36.9372,36.9699,36.9372,36.9617,251628.0
2015-07-28 12:25:00,45.31,45.35,45.3,45.32,195948.0,36.9617,36.9943,36.9535,36.9699,195948.0
2015-07-28 12:30:00,45.32,45.33,45.28,45.3,201210.0,36.9699,36.978,36.9372,36.9535,201210.0
2015-07-28 12:35:00,45.3,45.3,45.26,45.29,368486.0,36.9535,36.9535,36.9209,36.9454,368486.0
2015-07-28 12:40:00,45.28,45.29,45.26,45.29,86826.0,36.9372,36.9454,36.9209,36.9454,86826.0
2015-07-28 12:45:00,45.29,45.34,45.29,45.32,494761.0,36.9454,36.9862,36.9454,36.9699,494761.0
2015-07-28 12:50:00,45.33,45.33,45.27,45.28,90172.0,36.978,36.978,36.9291,36.9372,90172.0
2015-07-28 12:55:00,45.29,45.33,45.28,45.32,147253.0,36.9454,36.978,36.9372,36.9699,147253.0
2015-07-28 13:00:00,45.3,45.32,45.29,45.3,119103.0,36.9535,36.9699,36.9454,36.9535,119103.0
2015-07-28 13:05:00,45.3,45.36,45.29,45.34,134172.0,36.9535,37.0025,36.9454,36.9862,134172.0
2015-07-28 13:10:00,45.34,45.37,45.31,45.37,63199.0,36.9862,37.0106,36.9617,37.0106,63199.0
2015-07-28 13:15:00,45.37,45.41,45.36,45.39,89968.0,37.0106,37.0433,37.0025,37.027,89968.0
2015-07-28 13:20:00,45.38,45.43,45.37,45.42,63020.0,37.0188,37.0596,37.0106,37.0514,63020.0
2015-07-28 13:25:00,45.41,45.45,45.41,45.43,81442.0,37.0433,37.0759,37.0433,37.0596,81442.0
2015-07-28 13:30:00,45.43,45.44,45.39,45.39,89685.0,37.0596,37.0677,37.027,37.027,89685.0
2015-07-28 13:35:00,45.39,45.41,45.38,45.39,55448.0,37.027,37.0433,37.0188,37.027,55448.0
2015-07-28 13:40:00,45.39,45.42,45.38,45.41,73150.0,37.027,37.0514,37.0188,37.0433,73150.0
2015-07-28 13:45:00,45.41,45.44,45.41,45.44,54057.0,37.0433,37.0677,37.0433,37.0677,54057.0
2015-07-28 13:50:00,45.43,45.46,45.42,45.44,133270.0,37.0596,37.0841,37.0514,37.0677,133270.0
2015-07-28 13:55:00,45.44,45.48,45.44,45.46,100481.0,37.0677,37.1004,37.0677,37.0841,100481.0
2015-07-28 14:00:00,45.45,45.47,45.41,45.47,73733.0,37.0759,37.0922,37.0433,37.0922,73733.0
2015-07-28 14:05:00,45.47,45.52,45.47,45.49,113821.0,37.0922,37.133,37.0922,37.1085,113821.0
2015-07-28 14:10:00,45.5,45.55,45.48,45.54,99574.0,37.1167,37.1575,37.1004,37.1493,99574.0
2015-07-28 14:15:00,45.53,45.56,45.51,45.52,94710.0,37.1412,37.1656,37.1248,37.133,94710.0
2015-07-28 14:20:00,45.51,45.53,45.51,45.53,68455.0,37.1248,37.1412,37.1248,37.1412,68455.0
2015-07-28 14:25:00,45.54,45.56,45.52,45.54,89515.0,37.1493,37.1656,37.133,37.1493,89515.0
2015-07-28 14:30:00,45.54,45.55,45.46,45.49,104751.0,37.1493,37.1575,37.0841,37.1085,104751.0
2015-07-28 14:35:00,45.49,45.5,45.45,45.45,51919.0,37.1085,37.1167,37.0759,37.0759,51919.0
2015-07-28 14:40:00,45.46,45.53,45.46,45.52,81513.0,37.0841,37.1412,37.0841,37.133,81513.0
2015-07-28 14:45:00,45.52,45.55,45.51,45.53,109913.0,37.133,37.1575,37.1248,37.1412,109913.0
2015-07-28 14:50:00,45.53,45.61,45.53,45.59,68034.0,37.1412,37.2064,37.1412,37.1901,68034.0
2015-07-28 14:55:00,45.59,45.61,45.57,45.61,84498.0,37.1901,37.2064,37.1738,37.2064,84498.0
2015-07-28 15:00:00,45.61,45.61,45.55,45.59,79706.0,37.2064,37.2064,37.1575,37.1901,79706.0
2015-07-28 15:05:00,45.59,45.59,45.55,45.58,101603.0,37.1901,37.1901,37.1575,37.1819,101603.0
2015-07-28 15:10:00,45.58,45.6,45.56,45.59,129799.0,37.1819,37.1983,37.1656,37.1901,129799.0
2015-07-28 15:15:00,45.58,45.62,45.57,45.62,133530.0,37.1819,37.2146,37.1738,37.2146,133530.0
2015-07-28 15:20:00,45.62,45.63,45.59,45.59,105757.0,37.2146,37.2227,37.1901,37.1901,105757.0
2015-07-28 15:25:00,45.59,45.62,45.55,45.55,123624.0,37.1901,37.2146,37.1575,37.1575,123624.0
2015-07-28 15:30:00,45.55,45.6,45.54,45.58,106750.0,37.1575,37.1983,37.1493,37.1819,106750.0
2015-07-28 15:35:00,45.58,45.59,45.55,45.55,159685.0,37.1819,37.1901,37.1575,37.1575,159685.0
2015-07-28 15:40:00,45.55,45.58,45.53,45.56,174517.0,37.1575,37.1819,37.1412,37.1656,174517.0
2015-07-28 15:45:00,45.56,45.57,45.51,45.51,212045.0,37.1656,37.1738,37.1248,37.1248,212045.0
2015-07-28 15:50:00,45.51,45.54,45.5,45.53,269651.0,37.1248,37.1493,37.1167,37.1412,269651.0
2015-07-28 15:55:00,45.52,45.53,45.51,45.51,425022.0,37.133,37.1412,37.1248,37.1248,425022.0
2015-07-29 09:30:00,45.58,45.58,45.36,45.52,125412.0,37.1819,37.1819,37.0025,37.133,125412.0
2015-07-29 09:35:00,45.53,45.61,45.44,45.61,257734.0,37.1412,37.2064,37.0677,37.2064,257734.0
2015-07-29 09:40:00,45.61,45.61,45.55,45.61,694749.0,37.2064,37.2064,37.1575,37.2064,694749.0
2015-07-29 09:45:00,45.62,45.68,45.6,45.65,815517.0,37.2146,37.2635,37.1983,37.2391,815517.0
2015-07-29 09:50:00,45.66,45.66,45.58,45.62,300909.0,37.2472,37.2472,37.1819,37.2146,300909.0
2015-07-29 09:55:00,45.62,45.63,45.59,45.6,29822.0,37.2146,37.2227,37.1901,37.1983,29822.0
2015-07-29 10:00:00,45.59,45.61,45.51,45.52,43722.0,37.1901,37.2064,37.1248,37.133,43722.0
2015-07-29 10:05:00,45.52,45.53,45.48,45.48,74670.0,37.133,37.1412,37.1004,37.1004,74670.0
2015-07-29 10:10:00,45.48,45.5,45.42,45.42,46720.0,37.1004,37.1167,37.0514,37.0514,46720.0
2015-07-29 10:15:00,45.41,45.47,45.39,45.47,37782.0,37.0433,37.0922,37.027,37.0922,37782.0
2015-07-29 10:20:00,45.48,45.51,45.45,45.45,29691.0,37.1004,37.1248,37.0759,37.0759,29691.0
2015-07-29 10:25:00,45.46,45.48,45.44,45.45,162542.0,37.0841,37.1004,37.0677,37.0759,162542.0
2015-07-29 10:30:00,45.45,45.58,45.44,45.58,83447.0,37.0759,37.1819,37.0677,37.1819,83447.0
2015-07-29 10:35:00,45.58,45.61,45.57,45.6,120028.0,37.1819,37.2064,37.1738,37.1983,120028.0
2015-07-29 10:40:00,45.6,45.65,45.59,45.64,91405.0,37.1983,37.2391,37.1901,37.2309,91405.0
2015-07-29 10:45:00,45.65,45.68,45.64,45.68,97938.0,37.2391,37.2635,37.2309,37.2635,97938.0
2015-07-29 10:50:00,45.68,45.73,45.68,45.71,8801.0,37.2635,37.3043,37.2635,37.288,8801.0
2015-07-29 10:55:00,45.7,45.72,45.68,45.72,38292.0,37.2798,37.2962,37.2635,37.2962,38292.0
2015-07-29 11:00:00,45.72,45.75,45.66,45.75,68423.0,37.2962,37.3206,37.2472,37.3206,68423.0
2015-07-29 11:05:00,45.75,45.8,45.72,45.77,74736.0,37.3206,37.3614,37.2962,37.3369,74736.0
2015-07-29 11:10:00,45.77,45.83,45.76,45.83,45179.0,37.3369,37.3859,37.3288,37.3859,45179.0
2015-07-29 11:15:00,45.82,45.9,45.82,45.9,218384.0,37.3777,37.443,37.3777,37.443,218384.0
2015-07-29 11:20:00,45.9,45.98,45.87,45.88,291395.0,37.443,37.5082,37.4185,37.4267,291395.0
2015-07-29 11:25:00,45.88,45.9,45.83,45.84,55245.0,37.4267,37.443,37.3859,37.394,55245.0
2015-07-29 11:30:00,45.84,45.91,45.84,45.87,44357.0,37.394,37.4511,37.394,37.4185,44357.0
2015-07-29 11:35:00,45.86,45.89,45.84,45.89,41387.0,37.4104,37.4348,37.394,37.4348,41387.0
2015-07-29 11:40:00,45.89,45.89,45.84,45.84,37582.0,37.4348,37.4348,37.394,37.394,37582.0
2015-07-29 11:45:00,45.85,45.87,45.83,45.85,30779.0,37.4022,37.4185,37.3859,37.4022,30779.0
2015-07-29 11:50:00,45.85,45.86,45.82,45.85,39346.0,37.4022,37.4104,37.3777,37.4022,39346.0
2015-07-29 11:55:00,45.85,45.86,45.82,45.85,29753.0,37.4022,37.4104,37.3777,37.4022,29753.0
2015-07-29 12:00:00,45.85,45.85,45.8,45.8,33845.0,37.4022,37.4022,37.3614,37.3614,33845.0
2015-07-29 12:05:00,45.81,45.83,45.75,45.76,26365.0,37.3696,37.3859,37.3206,37.3288,26365.0
2015-07-29 12:10:00,45.76,45.79,45.76,45.78,25429.0,37.3288,37.3533,37.3288,37.3451,25429.0
2015-07-29 12:15:00,45.78,45.79,45.73,45.74,51950.0,37.3451,37.3533,37.3043,37.3125,51950.0
2015-07-29 12:20:00,45.73,45.74,45.7,45.73,49651.0,37.3043,37.3125,37.2798,37.3043,49651.0
2015-07-29 12:25:00,45.74,45.78,45.74,45.78,20097.0,37.3125,37.3451,37.3125,37.3451,20097.0
2015-07-29 12:30:00,45.78,45.79,45.76,45.78,17582.0,37.3451,37.3533,37.3288,37.3451,17582.0
2015-07-29 12:35:00,45.77,45.77,45.74,45.77,92459.0,37.3369,37.3369,37.3125,37.3369,92459.0
2015-07-29 12:40:00,45.77,45.78,45.7,45.73,76705.0,37.3369,37.3451,37.2798,37.3043,76705.0
2015-07-29 12:45:00,45.73,45.77,45.73,45.74,22156.0,37.3043,37.3369,37.3043,37.3125,22156.0
2015-07-29 12:50:00,45.74,45.78,45.7,45.73,113275.0,37.3125,37.3451,37.2798,37.3043,113275.0
2015-07-29 12:55:00,45.73,45.74,45.7,45.73,74673.0,37.3043,37.3125,37.2798,37.3043,74673.0
2015-07-29 13:00:00,45.73,45.76,45.7,45.7,37667.0,37.3043,37.3288,37.2798,37.2798,37667.0
2015-07-29 13:05:00,45.7,45.7,45.68,45.69,43821.0,37.2798,37.2798,37.2635,37.2717,43821.0
2015-07-29 13:10:00,45.69,45.72,45.69,45.71,29686.0,37.2717,37.2962,37.2717,37.288,29686.0
2015-07-29 13:15:00,45.71,45.72,45.69,45.71,38961.0,37.288,37.2962,37.2717,37.288,38961.0
2015-07-29 13:20:00,45.7,45.71,45.7,45.7,20363.0,37.2798,37.288,37.2798,37.2798,20363.0
2015-07-29 13:25:00,45.71,45.72,45.7,45.72,32057.0,37.288,37.2962,37.2798,37.2962,32057.0
2015-07-29 13:30:00,45.72,45.75,45.71,45.75,85179.0,37.2962,37.3206,37.288,37.3206,85179.0
2015-07-29 13:35:00,45.74,45.74,45.71,45.73,47919.0,37.3125,37.3125,37.288,37.3043,47919.0
2015-07-29 13:40:00,45.72,45.72,45.69,45.71,13497.0,37.2962,37.2962,37.2717,37.288,13497.0
2015-07-29 13:45:00,45.71,45.71,45.68,45.69,332588.0,37.288,37.288,37.2635,37.2717,332588.0
2015-07-29 13:50:00,45.69,45.71,45.68,45.7,24058.0,37.2717,37.288,37.2635,37.2798,24058.0
2015-07-29 13:55:00,45.71,45.72,45.69,45.72,31105.0,37.288,37.2962,37.2717,37.2962,31105.0
2015-07-29 14:00:00,45.71,45.91,45.66,45.71,258606.0,37.288,37.4511,37.2472,37.288,258606.0
2015-07-29 14:05:00,45.71,45.8,45.7,45.73,246363.0,37.288,37.3614,37.2798,37.3043,246363.0
2015-07-29 14:10:00,45.73,45.85,45.72,45.76,99280.0,37.3043,37.4022,37.2962,37.3288,99280.0
2015-07-29 14:15:00,45.76,45.81,45.76,45.8,44835.0,37.3288,37.3696,37.3288,37.3614,44835.0
2015-07-29 14:20:00,45.81,45.82,45.7,45.73,48109.0,37.3696,37.3777,37.2798,37.3043,48109.0
2015-07-29 14:25:00,45.72,45.77,45.71,45.76,48625.0,37.2962,37.3369,37.288,37.3288,48625.0
2015-07-29 14:30:00,45.76,45.81,45.76,45.81,23106.0,37.3288,37.3696,37.3288,37.3696,23106.0
2015-07-29 14:35:00,45.81,45.81,45.77,45.8,29017.0,37.3696,37.3696,37.3369,37.3614,29017.0
2015-07-29 14:40:00,45.8,45.83,45.76,45.79,65560.0,37.3614,37.3859,37.3288,37.3533,65560.0
2015-07-29 14:45:00,45.79,45.84,45.78,45.83,79743.0,37.3533,37.394,37.3451,37.3859,79743.0
2015-07-29 14:50:00,45.83,45.85,45.8,45.8,38966.0,37.3859,37.4022,37.3614,37.3614,38966.0
2015-07-29 14:55:00,45.81,45.86,45.81,45.86,92681.0,37.3696,37.4104,37.3696,37.4104,92681.0
2015-07-29 15:00:00,45.85,45.85,45.82,45.83,34426.0,37.4022,37.4022,37.3777,37.3859,34426.0
2015-07-29 15:05:00,45.82,45.84,45.79,45.8,56993.0,37.3777,37.394,37.3533,37.3614,56993.0
2015-07-29 15:10:00,45.79,45.82,45.79,45.81,44450.0,37.3533,37.3777,37.3533,37.3696,44450.0
2015-07-29 15:15:00,45.81,45.82,45.79,45.8,31282.0,37.3696,37.3777,37.3533,37.3614,31282.0
2015-07-29 15:20:00,45.79,45.84,45.79,45.84,39236.0,37.3533,37.394,37.3533,37.394,39236.0
2015-07-29 15:25:00,45.84,45.87,45.83,45.87,77106.0,37.394,37.4185,37.3859,37.4185,77106.0
2015-07-29 15:30:00,45.87,45.89,45.82,45.86,185505.0,37.4185,37.4348,37.3777,37.4104,185505.0
2015-07-29 15:35:00,45.85,45.89,45.83,45.89,168855.0,37.4022,37.4348,37.3859,37.4348,168855.0
2015-07-29 15:40:00,45.89,45.94,45.89,45.93,86264.0,37.4348,37.4756,37.4348,37.4675,86264.0
2015-07-29 15:45:00,45.93,45.94,45.9,45.91,158019.0,37.4675,37.4756,37.443,37.4511,158019.0
2015-07-29 15:50:00,45.91,45.92,45.89,45.9,127749.0,37.4511,37.4593,37.4348,37.443,127749.0
2015-07-29 15:55:00,45.9,45.9,45.83,45.85,486124.0,37.443,37.443,37.3859,37.4022,486124.0
2015-07-30 09:30:00,45.85,46.14,45.8,46.14,253492.0,37.4022,37.6388,37.3614,37.6388,253492.0
2015-07-30 09:35:00,46.14,46.14,45.93,45.96,182733.0,37.6388,37.6388,37.4675,37.4919,182733.0
2015-07-30 09:40:00,45.96,46.01,45.92,46.0,169927.0,37.4919,37.5327,37.4593,37.5246,169927.0
2015-07-30 09:45:00,45.99,45.99,45.85,45.9,295070.0,37.5164,37.5164,37.4022,37.443,295070.0
2015-07-30 09:50:00,45.89,45.99,45.88,45.97,79507.0,37.4348,37.5164,37.4267,37.5001,79507.0
2015-07-30 09:55:00,45.96,46.03,45.95,45.99,74749.0,37.4919,37.549,37.4838,37.5164,74749.0
2015-07-30 10:00:00,45.99,46.04,45.93,46.02,81367.0,37.5164,37.5572,37.4675,37.5409,81367.0
2015-07-30 10:05:00,46.02,46.04,45.99,46.02,125112.0,37.5409,37.5572,37.5164,37.5409,125112.0
2015-07-30 10:10:00,46.02,46.09,46.01,46.09,70904.0,37.5409,37.598,37.5327,37.598,70904.0
2015-07-30 10:15:00,46.09,46.09,46.0,46.02,22494.0,37.598,37.598,37.5246,37.5409,22494.0
2015-07-30 10:20:00,46.02,46.07,46.01,46.03,41928.0,37.5409,37.5817,37.5327,37.549,41928.0
2015-07-30 10:25:00,46.03,46.05,46.02,46.04,90217.0,37.549,37.5654,37.5409,37.5572,90217.0
2015-07-30 10:30:00,46.04,46.1,46.02,46.02,97036.0,37.5572,37.6061,37.5409,37.5409,97036.0
2015-07-30 10:35:00,46.02,46.06,46.0,46.03,74980.0,37.5409,37.5735,37.5246,37.549,74980.0
2015-07-30 10:40:00,46.03,46.1,46.02,46.08,64089.0,37.549,37.6061,37.5409,37.5898,64089.0
2015-07-30 10:45:00,46.08,46.11,46.04,46.04,34560.0,37.5898,37.6143,37.5572,37.5572,34560.0
2015-07-30 10:50:00,46.05,46.05,46.0,46.04,50371.0,37.5654,37.5654,37.5246,37.5572,50371.0
2015-07-30 10:55:00,46.04,46.04,45.98,45.98,74161.0,37.5572,37.5572,37.5082,37.5082,74161.0
2015-07-30 11:00:00,45.97,46.02,45.97,46.02,57521.0,37.5001,37.5409,37.5001,37.5409,57521.0
2015-07-30 11:05:00,46.01,46.01,45.92,45.95,38877.0,37.5327,37.5327,37.4593,37.4838,38877.0
2015-07-30 11:10:00,45.96,46.01,45.96,45.99,29907.0,37.4919,37.5327,37.4919,37.5164,29907.0
2015-07-30 11:15:00,46.0,46.04,46.0,46.02,38161.0,37.5246,37.5572,37.5246,37.5409,38161.0
2015-07-30 11:20:00,46.01,46.07,46.0,46.06,29919.0,37.5327,37.5817,37.5246,37.5735,29919.0
2015-07-30 11:25:00,46.07,46.1,46.04,46.05,60092.0,37.5817,37.6061,37.5572,37.5654,60092.0
2015-07-30 11:30:00,46.05,46.07,46.02,46.04,37911.0,37.5654,37.5817,37.5409,37.5572,37911.0
2015-07-30 11:35:00,46.04,46.04,46.0,46.03,26210.0,37.5572,37.5572,37.5246,37.549,26210.0
2015-07-30 11:40:00,46.04,46.05,46.0,46.04,33925.0,37.5572,37.5654,37.5246,37.5572,33925.0
2015-07-30 11:45:00,46.04,46.09,46.04,46.05,71105.0,37.5572,37.598,37.5572,37.5654,71105.0
2015-07-30 11:50:00,46.05,46.06,46.0,46.01,51050.0,37.5654,37.5735,37.5246,37.5327,51050.0
2015-07-30 11:55:00,46.01,46.02,45.95,45.99,73973.0,37.5327,37.5409,37.4838,37.5164,73973.0
2015-07-30 12:00:00,46.0,46.02,45.98,45.99,84895.0,37.5246,37.5409,37.5082,37.5164,84895.0
2015-07-30 12:05:00,45.98,45.99,45.96,45.98,41279.0,37.5082,37.5164,37.4919,37.5082,41279.0
2015-07-30 12:10:00,45.98,45.98,45.94,45.94,16578.0,37.5082,37.5082,37.4756,37.4756,16578.0
2015-07-30 12:15:00,45.93,46.01,45.93,45.99,32838.0,37.4675,37.5327,37.4675,37.5164,32838.0
2015-07-30 12:20:00,45.98,46.0,45.97,45.97,36996.0,37.5082,37.5246,37.5001,37.5001,36996.0
2015-07-30 12:25:00,45.97,45.97,45.93,45.93,20624.0,37.5001,37.5001,37.4675,37.4675,20624.0
2015-07-30 12:30:00,45.93,45.96,45.92,45.92,45550.0,37.4675,37.4919,37.4593,37.4593,45550.0
2015-07-30 12:35:00,45.9,45.91,45.87,45.88,17991.0,37.443,37.4511,37.4185,37.4267,17991.0
2015-07-30 12:40:00,45.88,45.9,45.87,45.88,45270.0,37.4267,37.443,37.4185,37.4267,45270.0
2015-07-30 12:45:00,45.88,45.88,45.85,45.87,37072.0,37.4267,37.4267,37.4022,37.4185,37072.0
2015-07-30 12:50:00,45.88,45.9,45.88,45.89,14462.0,37.4267,37.443,37.4267,37.4348,14462.0
2015-07-30 12:55:00,45.89,45.91,45.88,45.89,19439.0,37.4348,37.4511,37.4267,37.4348,19439.0
2015-07-30 13:00:00,45.9,45.91,45.88,45.89,24792.0,37.443,37.4511,37.4267,37.4348,24792.0
2015-07-30 13:05:00,45.89,45.9,45.86,45.9,18547.0,37.4348,37.443,37.4104,37.443,18547.0
2015-07-30 13:10:00,45.89,45.9,45.87,45.89,41100.0,37.4348,37.443,37.4185,37.4348,41100.0
2015-07-30 13:15:00,45.9,45.93,45.89,45.93,13669.0,37.443,37.4675,37.4348,37.4675,13669.0
2015-07-30 13:20:00,45.92,45.93,45.89,45.9,25178.0,37.4593,37.4675,37.4348,37.443,25178.0
2015-07-30 13:25:00,45.9,45.91,45.89,45.91,12210.0,37.443,37.4511,37.4348,37.4511,12210.0
2015-07-30 13:30:00,45.91,45.93,45.87,45.87,42293.0,37.4511,37.4675,37.4185,37.4185,42293.0
2015-07-30 13:35:00,45.88,45.89,45.84,45.84,25244.0,37.4267,37.4348,37.394,37.394,25244.0
2015-07-30 13:40:00,45.85,45.92,45.84,45.9,29241.0,37.4022,37.4593,37.394,37.443,29241.0
2015-07-30 13:45:00,45.9,45.9,45.87,45.9,34045.0,37.443,37.443,37.4185,37.443,34045.0
2015-07-30 13:50:00,45.9,45.93,45.88,45.88,14868.0,37.443,37.4675,37.4267,37.4267,14868.0
2015-07-30 13:55:00,45.88,45.89,45.85,45.87,14059.0,37.4267,37.4348,37.4022,37.4185,14059.0
2015-07-30 14:00:00,45.88,45.94,45.87,45.9,18326.0,37.4267,37.4756,37.4185,37.443,18326.0
2015-07-30 14:05:00,45.9,45.9,45.85,45.87,19412.0,37.443,37.443,37.4022,37.4185,19412.0
2015-07-30 14:10:00,45.87,45.93,45.86,45.93,40577.0,37.4185,37.4675,37.4104,37.4675,40577.0
2015-07-30 14:15:00,45.92,45.93,45.89,45.89,26170.0,37.4593,37.4675,37.4348,37.4348,26170.0
2015-07-30 14:20:00,45.9,45.93,45.89,45.91,21051.0,37.443,37.4675,37.4348,37.4511,21051.0
2015-07-30 14:25:00,45.91,45.96,45.91,45.96,11670.0,37.4511,37.4919,37.4511,37.4919,11670.0
2015-07-30 14:30:00,45.96,45.97,45.92,45.93,20497.0,37.4919,37.5001,37.4593,37.4675,20497.0
2015-07-30 14:35:00,45.93,45.94,45.92,45.94,22804.0,37.4675,37.4756,37.4593,37.4756,22804.0
2015-07-30 14:40:00,45.93,45.97,45.92,45.97,26197.0,37.4675,37.5001,37.4593,37.5001,26197.0
2015-07-30 14:45:00,45.97,46.02,45.95,46.01,26471.0,37.5001,37.5409,37.4838,37.5327,26471.0
2015-07-30 14:50:00,46.02,46.06,46.02,46.04,42646.0,37.5409,37.5735,37.5409,37.5572,42646.0
2015-07-30 14:55:00,46.04,46.06,46.03,46.06,15020.0,37.5572,37.5735,37.549,37.5735,15020.0
2015-07-30 15:00:00,46.05,46.08,46.04,46.07,34071.0,37.5654,37.5898,37.5572,37.5817,34071.0
2015-07-30 15:05:00,46.06,46.08,46.03,46.04,35207.0,37.5735,37.5898,37.549,37.5572,35207.0
2015-07-30 15:10:00,46.05,46.07,46.04,46.06,30188.0,37.5654,37.5817,37.5572,37.5735,30188.0
2015-07-30 15:15:00,46.07,46.08,46.06,46.08,21589.0,37.5817,37.5898,37.5735,37.5898,21589.0
2015-07-30 15:20:00,46.09,46.09,46.04,46.05,30844.0,37.598,37.598,37.5572,37.5654,30844.0
2015-07-30 15:25:00,46.05,46.1,46.05,46.07,79531.0,37.5654,37.6061,37.5654,37.5817,79531.0
2015-07-30 15:30:00,46.07,46.08,46.05,46.05,111942.0,37.5817,37.5898,37.5654,37.5654,111942.0
2015-07-30 15:35:00,46.05,46.05,45.99,46.01,84336.0,37.5654,37.5654,37.5164,37.5327,84336.0
2015-07-30 15:40:00,46.01,46.06,46.0,46.05,37390.0,37.5327,37.5735,37.5246,37.5654,37390.0
2015-07-30 15:45:00,46.05,46.06,46.04,46.06,51379.0,37.5654,37.5735,37.5572,37.5735,51379.0
2015-07-30 15:50:00,46.06,46.09,46.04,46.09,182954.0,37.5735,37.598,37.5572,37.598,182954.0
2015-07-30 15:55:00,46.08,46.11,46.08,46.08,240663.0,37.5898,37.6143,37.5898,37.5898,240663.0
2015-07-31 09:30:00,46.39,46.39,46.23,46.34,625541.0,37.8427,37.8427,37.7122,37.8019,625541.0
2015-07-31 09:35:00,46.34,46.36,46.13,46.14,250557.0,37.8019,37.8182,37.6306,37.6388,250557.0
2015-07-31 09:40:00,46.13,46.19,46.11,46.15,158693.0,37.6306,37.6796,37.6143,37.6469,158693.0
2015-07-31 09:45:00,46.15,46.21,46.13,46.13,59311.0,37.6469,37.6959,37.6306,37.6306,59311.0
2015-07-31 09:50:00,46.13,46.19,46.12,46.18,23994.0,37.6306,37.6796,37.6225,37.6714,23994.0
2015-07-31 09:55:00,46.18,46.2,46.08,46.08,46769.0,37.6714,37.6877,37.5898,37.5898,46769.0
2015-07-31 10:00:00,46.09,46.15,46.07,46.08,74734.0,37.598,37.6469,37.5817,37.5898,74734.0
2015-07-31 10:05:00,46.06,46.1,46.05,46.08,81826.0,37.5735,37.6061,37.5654,37.5898,81826.0
2015-07-31 10:10:00,46.07,46.08,46.0,46.0,283270.0,37.5817,37.5898,37.5246,37.5246,283270.0
2015-07-31 10:15:00,46.0,46.05,45.99,46.0,49727.0,37.5246,37.5654,37.5164,37.5246,49727.0
2015-07-31 10:20:00,46.0,46.09,45.99,46.09,29410.0,37.5246,37.598,37.5164,37.598,29410.0
2015-07-31 10:25:00,46.1,46.11,46.07,46.07,29626.0,37.6061,37.6143,37.5817,37.5817,29626.0
2015-07-31 10:30:00,46.08,46.15,46.08,46.14,29728.0,37.5898,37.6469,37.5898,37.6388,29728.0
2015-07-31 10:35:00,46.13,46.17,46.13,46.15,16523.0,37.6306,37.6632,37.6306,37.6469,16523.0
2015-07-31 10:40:00,46.15,46.15,46.12,46.13,17842.0,37.6469,37.6469,37.6225,37.6306,17842.0
2015-07-31 10:45:00,46.13,46.17,46.13,46.15,31545.0,37.6306,37.6632,37.6306,37.6469,31545.0
2015-07-31 10:50:00,46.15,46.17,46.15,46.15,44336.0,37.6469,37.6632,37.6469,37.6469,44336.0
2015-07-31 10:55:00,46.15,46.18,46.15,46.15,21809.0,37.6469,37.6714,37.6469,37.6469,21809.0
2015-07-31 11:00:00,46.16,46.17,46.11,46.12,26884.0,37.6551,37.6632,37.6143,37.6225,26884.0
2015-07-31 11:05:00,46.12,46.19,46.12,46.15,43053.0,37.6225,37.6796,37.6225,37.6469,43053.0
2015-07-31 11:10:00,46.15,46.16,46.12,46.12,14500.0,37.6469,37.6551,37.6225,37.6225,14500.0
2015-07-31 11:15:00,46.12,46.14,46.12,46.13,5850.0,37.6225,37.6388,37.6225,37.6306,5850.0
2015-07-31 11:20:00,46.13,46.16,46.13,46.16,17669.0,37.6306,37.6551,37.6306,37.6551,17669.0
2015-07-31 11:25:00,46.16,46.22,46.15,46.21,8226.0,37.6551,37.704,37.6469,37.6959,8226.0
2015-07-31 11:30:00,46.21,46.23,46.19,46.19,18898.0,37.6959,37.7122,37.6796,37.6796,18898.0
2015-07-31 11:35:00,46.19,46.22,46.19,46.2,10834.0,37.6796,37.704,37.6796,37.6877,10834.0
2015-07-31 11:40:00,46.2,46.21,46.19,46.2,12686.0,37.6877,37.6959,37.6796,37.6877,12686.0
2015-07-31 11:45:00,46.2,46.21,46.19,46.2,14519.0,37.6877,37.6959,37.6796,37.6877,14519.0
2015-07-31 11:50:00,46.2,46.2,46.17,46.18,11535.0,37.6877,37.6877,37.6632,37.6714,11535.0
2015-07-31 11:55:00,46.18,46.18,46.12,46.13,9446.0,37.6714,37.6714,37.6225,37.6306,9446.0
2015-07-31 12:00:00,46.13,46.18,46.12,46.18,7457.0,37.6306,37.6714,37.6225,37.6714,7457.0
2015-07-31 12:05:00,46.17,46.18,46.16,46.16,28121.0,37.6632,37.6714,37.6551,37.6551,28121.0
2015-07-31 12:10:00,46.17,46.17,46.13,46.14,6200.0,37.6632,37.6632,37.6306,37.6388,6200.0
2015-07-31 12:15:00,46.14,46.15,46.12,46.12,39554.0,37.6388,37.6469,37.6225,37.6225,39554.0
2015-07-31 12:20:00,46.12,46.14,46.11,46.13,8084.0,37.6225,37.6388,37.6143,37.6306,8084.0
2015-07-31 12:25:00,46.13,46.14,46.12,46.13,45900.0,37.6306,37.6388,37.6225,37.6306,45900.0
2015-07-31 12:30:00,46.13,46.13,46.08,46.1,63027.0,37.6306,37.6306,37.5898,37.6061,63027.0
2015-07-31 12:35:00,46.1,46.1,46.06,46.07,46960.0,37.6061,37.6061,37.5735,37.5817,46960.0
2015-07-31 12:40:00,46.07,46.09,46.07,46.09,17964.0,37.5817,37.598,37.5817,37.598,17964.0
2015-07-31 12:45:00,46.08,46.09,46.07,46.07,7516.0,37.5898,37.598,37.5817,37.5817,7516.0
2015-07-31 12:50:00,46.07,46.1,46.07,46.1,5446.0,37.5817,37.6061,37.5817,37.6061,5446.0
2015-07-31 12:55:00,46.09,46.09,46.06,46.06,6849.0,37.598,37.598,37.5735,37.5735,6849.0
2015-07-31 13:00:00,46.06,46.09,46.06,46.07,15488.0,37.5735,37.598,37.5735,37.5817,15488.0
2015-07-31 13:05:00,46.07,46.08,46.02,46.03,9748.0,37.5817,37.5898,37.5409,37.549,9748.0
2015-07-31 13:10:00,46.03,46.04,46.02,46.04,14310.0,37.549,37.5572,37.5409,37.5572,14310.0
2015-07-31 13:15:00,46.04,46.06,46.04,46.04,5538.0,37.5572,37.5735,37.5572,37.5572,5538.0
2015-07-31 13:20:00,46.05,46.05,46.03,46.03,2843.0,37.5654,37.5654,37.549,37.549,2843.0
2015-07-31 13:25:00,46.03,46.03,45.99,45.99,53980.0,37.549,37.549,37.5164,37.5164,53980.0
2015-07-31 13:30:00,46.0,46.02,45.99,46.02,44376.0,37.5246,37.5409,37.5164,37.5409,44376.0
2015-07-31 13:35:00,46.02,46.02,45.97,45.97,21613.0,37.5409,37.5409,37.5001,37.5001,21613.0
2015-07-31 13:40:00,45.98,46.0,45.98,45.98,13519.0,37.5082,37.5246,37.5082,37.5082,13519.0
2015-07-31 13:45:00,45.98,45.99,45.97,45.97,23723.0,37.5082,37.5164,37.5001,37.5001,23723.0
2015-07-31 13:50:00,45.97,46.0,45.97,45.99,27972.0,37.5001,37.5246,37.5001,37.5164,27972.0
2015-07-31 13:55:00,46.0,46.03,45.99,46.02,17454.0,37.5246,37.549,37.5164,37.5409,17454.0
2015-07-31 14:00:00,46.02,46.07,46.01,46.03,40486.0,37.5409,37.5817,37.5327,37.549,40486.0
2015-07-31 14:05:00,46.04,46.08,46.03,46.06,13536.0,37.5572,37.5898,37.549,37.5735,13536.0
2015-07-31 14:10:00,46.06,46.07,46.03,46.03,13271.0,37.5735,37.5817,37.549,37.549,13271.0
2015-07-31 14:15:00,46.03,46.04,46.02,46.03,16892.0,37.549,37.5572,37.5409,37.549,16892.0
2015-07-31 14:20:00,46.03,46.03,45.98,45.99,50739.0,37.549,37.549,37.5082,37.5164,50739.0
2015-07-31 14:25:00,45.99,46.02,45.98,46.01,43764.0,37.5164,37.5409,37.5082,37.5327,43764.0
2015-07-31 14:30:00,46.01,46.04,46.0,46.02,18003.0,37.5327,37.5572,37.5246,37.5409,18003.0
2015-07-31 14:35:00,46.01,46.01,45.96,45.97,31119.0,37.5327,37.5327,37.4919,37.5001,31119.0
2015-07-31 14:40:00,45.97,45.98,45.93,45.98,26742.0,37.5001,37.5082,37.4675,37.5082,26742.0
2015-07-31 14:45:00,45.98,45.98,45.9,45.94,114258.0,37.5082,37.5082,37.443,37.4756,114258.0
2015-07-31 14:50:00,45.94,45.97,45.93,45.96,18381.0,37.4756,37.5001,37.4675,37.4919,18381.0
2015-07-31 14:55:00,45.97,45.97,45.94,45.94,15022.0,37.5001,37.5001,37.4756,37.4756,15022.0
2015-07-31 15:00:00,45.95,45.97,45.94,45.96,41820.0,37.4838,37.5001,37.4756,37.4919,41820.0
2015-07-31 15:05:00,45.95,45.96,45.91,45.91,74831.0,37.4838,37.4919,37.4511,37.4511,74831.0
2015-07-31 15:10:00,45.91,45.93,45.91,45.91,43113.0,37.4511,37.4675,37.4511,37.4511,43113.0
2015-07-31 15:15:00,45.91,45.95,45.9,45.94,35507.0,37.4511,37.4838,37.443,37.4756,35507.0
2015-07-31 15:20:00,45.95,45.95,45.9,45.93,40284.0,37.4838,37.4838,37.443,37.4675,40284.0
2015-07-31 15:25:00,45.92,45.93,45.87,45.88,88509.0,37.4593,37.4675,37.4185,37.4267,88509.0
2015-07-31 15:30:00,45.88,45.92,45.87,45.9,74617.0,37.4267,37.4593,37.4185,37.443,74617.0
2015-07-31 15:35:00,45.91,45.94,45.88,45.89,187735.0,37.4511,37.4756,37.4267,37.4348,187735.0
2015-07-31 15:40:00,45.89,45.92,45.85,45.9,243086.0,37.4348,37.4593,37.4022,37.443,243086.0
2015-07-31 15:45:00,45.89,45.92,45.86,45.91,132127.0,37.4348,37.4593,37.4104,37.4511,132127.0
2015-07-31 15:50:00,45.91,45.92,45.88,45.92,188581.0,37.4511,37.4593,37.4267,37.4593,188581.0
2015-07-31 15:55:00,45.92,45.96,45.9,45.95,299726.0,37.4593,37.4919,37.443,37.4838,299726.0
2015-08-03 09:30:00,45.91,46.12,45.69,45.7,696596.0,37.4511,37.6225,37.2717,37.2798,696596.0
2015-08-03 09:35:00,45.7,45.73,45.63,45.64,258927.0,37.2798,37.3043,37.2227,37.2309,258927.0
2015-08-03 09:40:00,45.64,45.65,45.49,45.52,77901.0,37.2309,37.2391,37.1085,37.133,77901.0
2015-08-03 09:45:00,45.53,45.59,45.52,45.58,156152.0,37.1412,37.1901,37.133,37.1819,156152.0
2015-08-03 09:50:00,45.57,45.63,45.56,45.62,129223.0,37.1738,37.2227,37.1656,37.2146,129223.0
2015-08-03 09:55:00,45.63,45.69,45.62,45.66,55544.0,37.2227,37.2717,37.2146,37.2472,55544.0
2015-08-03 10:00:00,45.67,45.73,45.67,45.7,51738.0,37.2554,37.3043,37.2554,37.2798,51738.0
2015-08-03 10:05:00,45.71,45.73,45.67,45.67,52178.0,37.288,37.3043,37.2554,37.2554,52178.0
2015-08-03 10:10:00,45.68,45.8,45.68,45.78,67801.0,37.2635,37.3614,37.2635,37.3451,67801.0
2015-08-03 10:15:00,45.77,45.77,45.72,45.73,32882.0,37.3369,37.3369,37.2962,37.3043,32882.0
2015-08-03 10:20:00,45.72,45.74,45.68,45.69,44618.0,37.2962,37.3125,37.2635,37.2717,44618.0
2015-08-03 10:25:00,45.67,45.69,45.62,45.62,29326.0,37.2554,37.2717,37.2146,37.2146,29326.0
2015-08-03 10:30:00,45.62,45.62,45.57,45.61,71191.0,37.2146,37.2146,37.1738,37.2064,71191.0
2015-08-03 10:35:00,45.62,45.62,45.58,45.61,18763.0,37.2146,37.2146,37.1819,37.2064,18763.0
2015-08-03 10:40:00,45.61,45.72,45.61,45.7,24404.0,37.2064,37.2962,37.2064,37.2798,24404.0
2015-08-03 10:45:00,45.69,45.79,45.67,45.79,27786.0,37.2717,37.3533,37.2554,37.3533,27786.0
2015-08-03 10:50:00,45.79,45.81,45.77,45.81,17140.0,37.3533,37.3696,37.3369,37.3696,17140.0
2015-08-03 10:55:00,45.82,45.88,45.81,45.83,39481.0,37.3777,37.4267,37.3696,37.3859,39481.0
2015-08-03 11:00:00,45.84,45.84,45.78,45.78,50728.0,37.394,37.394,37.3451,37.3451,50728.0
2015-08-03 11:05:00,45.78,45.82,45.77,45.82,20004.0,37.3451,37.3777,37.3369,37.3777,20004.0
2015-08-03 11:10:00,45.82,45.85,45.81,45.82,33194.0,37.3777,37.4022,37.3696,37.3777,33194.0
2015-08-03 11:15:00,45.82,45.84,45.79,45.82,17289.0,37.3777,37.394,37.3533,37.3777,17289.0
2015-08-03 11:20:00,45.82,45.84,45.81,45.82,28862.0,37.3777,37.394,37.3696,37.3777,28862.0
2015-08-03 11:25:00,45.82,45.82,45.77,45.78,25459.0,37.3777,37.3777,37.3369,37.3451,25459.0
2015-08-03 11:30:00,45.79,45.82,45.78,45.81,17581.0,37.3533,37.3777,37.3451,37.3696,17581.0
2015-08-03 11:35:00,45.81,45.82,45.79,45.79,46253.0,37.3696,37.3777,37.3533,37.3533,46253.0
2015-08-03 11:40:00,45.8,45.8,45.77,45.8,48443.0,37.3614,37.3614,37.3369,37.3614,48443.0
2015-08-03 11:45:00,45.8,45.81,45.74,45.76,88189.0,37.3614,37.3696,37.3125,37.3288,88189.0
2015-08-03 11:50:00,45.76,45.76,45.73,45.75,53723.0,37.3288,37.3288,37.3043,37.3206,53723.0
2015-08-03 11:55:00,45.74,45.74,45.71,45.73,82196.0,37.3125,37.3125,37.288,37.3043,82196.0
2015-08-03 12:00:00,45.73,45.75,45.71,45.71,94481.0,37.3043,37.3206,37.288,37.288,94481.0
2015-08-03 12:05:00,45.71,45.75,45.71,45.73,73272.0,37.288,37.3206,37.288,37.3043,73272.0
2015-08-03 12:10:00,45.73,45.76,45.73,45.75,49781.0,37.3043,37.3288,37.3043,37.3206,49781.0
2015-08-03 12:15:00,45.74,45.74,45.7,45.71,112422.0,37.3125,37.3125,37.2798,37.288,112422.0
2015-08-03 12:20:00,45.71,45.73,45.69,45.7,56489.0,37.288,37.3043,37.2717,37.2798,56489.0
2015-08-03 12:25:00,45.7,45.72,45.68,45.69,94996.0,37.2798,37.2962,37.2635,37.2717,94996.0
2015-08-03 12:30:00,45.69,45.69,45.59,45.6,85031.0,37.2717,37.2717,37.1901,37.1983,85031.0
2015-08-03 12:35:00,45.6,45.6,45.56,45.59,90672.0,37.1983,37.1983,37.1656,37.1901,90672.0
2015-08-03 12:40:00,45.59,45.59,45.54,45.54,76444.0,37.1901,37.1901,37.1493,37.1493,76444.0
2015-08-03 12:45:00,45.54,45.54,45.47,45.5,120297.0,37.1493,37.1493,37.0922,37.1167,120297.0
2015-08-03 12:50:00,45.49,45.5,45.46,45.46,67520.0,37.1085,37.1167,37.0841,37.0841,67520.0
2015-08-03 12:55:00,45.45,45.47,45.44,45.47,91050.0,37.0759,37.0922,37.0677,37.0922,91050.0
2015-08-03 13:00:00,45.47,45.47,45.41,45.43,91363.0,37.0922,37.0922,37.0433,37.0596,91363.0
2015-08-03 13:05:00,45.43,45.43,45.38,45.39,80309.0,37.0596,37.0596,37.0188,37.027,80309.0
2015-08-03 13:10:00,45.38,45.4,45.37,45.39,96476.0,37.0188,37.0351,37.0106,37.027,96476.0
2015-08-03 13:15:00,45.39,45.39,45.34,45.38,72988.0,37.027,37.027,36.9862,37.0188,72988.0
2015-08-03 13:20:00,45.39,45.42,45.38,45.39,99019.0,37.027,37.0514,37.0188,37.027,99019.0
2015-08-03 13:25:00,45.39,45.43,45.38,45.43,73560.0,37.027,37.0596,37.0188,37.0596,73560.0
2015-08-03 13:30:00,45.42,45.47,45.41,45.47,56405.0,37.0514,37.0922,37.0433,37.0922,56405.0
2015-08-03 13:35:00,45.47,45.49,45.45,45.47,55607.0,37.0922,37.1085,37.0759,37.0922,55607.0
2015-08-03 13:40:00,45.47,45.5,45.47,45.48,15283.0,37.0922,37.1167,37.0922,37.1004,15283.0
2015-08-03 13:45:00,45.48,45.52,45.46,45.52,21567.0,37.1004,37.133,37.0841,37.133,21567.0
2015-08-03 13:50:00,45.52,45.52,45.48,45.49,23703.0,37.133,37.133,37.1004,37.1085,23703.0
2015-08-03 13:55:00,45.48,45.5,45.47,45.49,22918.0,37.1004,37.1167,37.0922,37.1085,22918.0
2015-08-03 14:00:00,45.49,45.53,45.48,45.53,18241.0,37.1085,37.1412,37.1004,37.1412,18241.0
2015-08-03 14:05:00,45.52,45.53,45.48,45.5,64953.0,37.133,37.1412,37.1004,37.1167,64953.0
2015-08-03 14:10:00,45.5,45.5,45.44,45.44,35010.0,37.1167,37.1167,37.0677,37.0677,35010.0
2015-08-03 14:15:00,45.44,45.5,45.44,45.47,124561.0,37.0677,37.1167,37.0677,37.0922,124561.0
2015-08-03 14:20:00,45.47,45.47,45.44,45.46,20590.0,37.0922,37.0922,37.0677,37.0841,20590.0
2015-08-03 14:25:00,45.45,45.48,45.43,45.46,40603.0,37.0759,37.1004,37.0596,37.0841,40603.0
2015-08-03 14:30:00,45.46,45.47,45.44,45.47,21674.0,37.0841,37.0922,37.0677,37.0922,21674.0
2015-08-03 14:35:00,45.48,45.55,45.47,45.54,29939.0,37.1004,37.1575,37.0922,37.1493,29939.0
2015-08-03 14:40:00,45.55,45.56,45.51,45.53,58736.0,37.1575,37.1656,37.1248,37.1412,58736.0
2015-08-03 14:45:00,45.53,45.53,45.49,45.49,30975.0,37.1412,37.1412,37.1085,37.1085,30975.0
2015-08-03 14:50:00,45.49,45.49,45.45,45.45,24365.0,37.1085,37.1085,37.0759,37.0759,24365.0
2015-08-03 14:55:00,45.46,45.48,45.43,45.47,36919.0,37.0841,37.1004,37.0596,37.0922,36919.0
2015-08-03 15:00:00,45.48,45.5,45.45,45.49,36700.0,37.1004,37.1167,37.0759,37.1085,36700.0
2015-08-03 15:05:00,45.5,45.51,45.45,45.48,37342.0,37.1167,37.1248,37.0759,37.1004,37342.0
2015-08-03 15:10:00,45.48,45.48,45.45,45.47,27737.0,37.1004,37.1004,37.0759,37.0922,27737.0
2015-08-03 15:15:00,45.47,45.48,45.45,45.48,37983.0,37.0922,37.1004,37.0759,37.1004,37983.0
2015-08-03 15:20:00,45.48,45.51,45.47,45.51,38924.0,37.1004,37.1248,37.0922,37.1248,38924.0
2015-08-03 15:25:00,45.51,45.54,45.49,45.52,40589.0,37.1248,37.1493,37.1085,37.133,40589.0
2015-08-03 15:30:00,45.52,45.55,45.48,45.52,106424.0,37.133,37.1575,37.1004,37.133,106424.0
2015-08-03 15:35:00,45.52,45.58,45.51,45.57,129073.0,37.133,37.1819,37.1248,37.1738,129073.0
2015-08-03 15:40:00,45.58,45.65,45.55,45.63,109130.0,37.1819,37.2391,37.1575,37.2227,109130.0
2015-08-03 15:45:00,45.64,45.64,45.56,45.56,40140.0,37.2309,37.2309,37.1656,37.1656,40140.0
2015-08-03 15:50:00,45.56,45.57,45.54,45.55,101502.0,37.1656,37.1738,37.1493,37.1575,101502.0
2015-08-03 15:55:00,45.56,45.61,45.54,45.6,212223.0,37.1656,37.2064,37.1493,37.1983,212223.0
2015-08-04 09:30:00,45.62,45.89,45.61,45.89,156614.0,37.2146,37.4348,37.2064,37.4348,156614.0
2015-08-04 09:35:00,45.88,45.97,45.83,45.83,107865.0,37.4267,37.5001,37.3859,37.3859,107865.0
2015-08-04 09:40:00,45.84,45.94,45.84,45.94,55824.0,37.394,37.4756,37.394,37.4756,55824.0
2015-08-04 09:45:00,45.92,45.99,45.91,45.96,79920.0,37.4593,37.5164,37.4511,37.4919,79920.0
2015-08-04 09:50:00,45.96,45.97,45.92,45.92,25227.0,37.4919,37.5001,37.4593,37.4593,25227.0
2015-08-04 09:55:00,45.91,45.94,45.89,45.92,20425.0,37.4511,37.4756,37.4348,37.4593,20425.0
2015-08-04 10:00:00,45.93,45.93,45.87,45.89,32574.0,37.4675,37.4675,37.4185,37.4348,32574.0
2015-08-04 10:05:00,45.89,45.96,45.88,45.96,36541.0,37.4348,37.4919,37.4267,37.4919,36541.0
2015-08-04 10:10:00,45.96,46.03,45.92,46.01,85933.0,37.4919,37.549,37.4593,37.5327,85933.0
2015-08-04 10:15:00,46.01,46.02,45.94,45.99,34487.0,37.5327,37.5409,37.4756,37.5164,34487.0
2015-08-04 10:20:00,45.98,46.0,45.92,45.92,29345.0,37.5082,37.5246,37.4593,37.4593,29345.0
2015-08-04 10:25:00,45.93,46.05,45.93,46.01,51495.0,37.4675,37.5654,37.4675,37.5327,51495.0
2015-08-04 10:30:00,46.02,46.05,45.99,46.04,19743.0,37.5409,37.5654,37.5164,37.5572,19743.0
2015-08-04 10:35:00,46.04,46.04,45.94,45.94,26931.0,37.5572,37.5572,37.4756,37.4756,26931.0
2015-08-04 10:40:00,45.95,45.98,45.91,45.97,486730.0,37.4838,37.5082,37.4511,37.5001,486730.0
2015-08-04 10:45:00,45.97,46.01,45.94,45.98,85199.0,37.5001,37.5327,37.4756,37.5082,85199.0
2015-08-04 10:50:00,45.98,45.98,45.92,45.96,23807.0,37.5082,37.5082,37.4593,37.4919,23807.0
2015-08-04 10:55:00,45.96,45.97,45.89,45.91,50052.0,37.4919,37.5001,37.4348,37.4511,50052.0
2015-08-04 11:00:00,45.92,45.95,45.91,45.92,62693.0,37.4593,37.4838,37.4511,37.4593,62693.0
2015-08-04 11:05:00,45.93,45.98,45.93,45.94,28419.0,37.4675,37.5082,37.4675,37.4756,28419.0
2015-08-04 11:10:00,45.93,45.99,45.92,45.95,36141.0,37.4675,37.5164,37.4593,37.4838,36141.0
2015-08-04 11:15:00,45.95,45.95,45.9,45.93,35006.0,37.4838,37.4838,37.443,37.4675,35006.0
2015-08-04 11:20:00,45.93,45.96,45.92,45.96,17432.0,37.4675,37.4919,37.4593,37.4919,17432.0
2015-08-04 11:25:00,45.95,46.01,45.93,46.01,45786.0,37.4838,37.5327,37.4675,37.5327,45786.0
2015-08-04 11:30:00,46.01,46.02,45.96,45.97,19663.0,37.5327,37.5409,37.4919,37.5001,19663.0
2015-08-04 11:35:00,45.97,45.99,45.97,45.98,7221.0,37.5001,37.5164,37.5001,37.5082,7221.0
2015-08-04 11:40:00,45.99,46.03,45.98,45.98,19456.0,37.5164,37.549,37.5082,37.5082,19456.0
2015-08-04 11:45:00,45.99,46.01,45.97,46.0,15440.0,37.5164,37.5327,37.5001,37.5246,15440.0
2015-08-04 11:50:00,46.0,46.0,45.97,45.99,8918.0,37.5246,37.5246,37.5001,37.5164,8918.0
2015-08-04 11:55:00,45.98,46.01,45.97,45.99,23146.0,37.5082,37.5327,37.5001,37.5164,23146.0
2015-08-04 12:00:00,45.98,46.01,45.98,46.0,39001.0,37.5082,37.5327,37.5082,37.5246,39001.0
2015-08-04 12:05:00,46.01,46.03,46.01,46.03,12946.0,37.5327,37.549,37.5327,37.549,12946.0
2015-08-04 12:10:00,46.03,46.04,46.0,46.01,12461.0,37.549,37.5572,37.5246,37.5327,12461.0
2015-08-04 12:15:00,46.01,46.02,45.99,46.02,15705.0,37.5327,37.5409,37.5164,37.5409,15705.0
2015-08-04 12:20:00,46.02,46.02,45.97,45.97,24874.0,37.5409,37.5409,37.5001,37.5001,24874.0
2015-08-04 12:25:00,45.98,46.01,45.96,45.97,35713.0,37.5082,37.5327,37.4919,37.5001,35713.0
2015-08-04 12:30:00,45.97,45.97,45.94,45.94,46720.0,37.5001,37.5001,37.4756,37.4756,46720.0
2015-08-04 12:35:00,45.95,45.95,45.91,45.93,129877.0,37.4838,37.4838,37.4511,37.4675,129877.0
2015-08-04 12:40:00,45.92,45.93,45.87,45.88,64727.0,37.4593,37.4675,37.4185,37.4267,64727.0
2015-08-04 12:45:00,45.88,45.93,45.87,45.93,56767.0,37.4267,37.4675,37.4185,37.4675,56767.0
2015-08-04 12:50:00,45.92,45.92,45.89,45.91,34098.0,37.4593,37.4593,37.4348,37.4511,34098.0
2015-08-04 12:55:00,45.91,45.94,45.9,45.91,11664.0,37.4511,37.4756,37.443,37.4511,11664.0
2015-08-04 13:00:00,45.91,45.91,45.87,45.91,37066.0,37.4511,37.4511,37.4185,37.4511,37066.0
2015-08-04 13:05:00,45.91,45.92,45.9,45.92,9450.0,37.4511,37.4593,37.443,37.4593,9450.0
2015-08-04 13:10:00,45.92,45.93,45.9,45.92,13126.0,37.4593,37.4675,37.443,37.4593,13126.0
2015-08-04 13:15:00,45.92,45.95,45.92,45.93,36971.0,37.4593,37.4838,37.4593,37.4675,36971.0
2015-08-04 13:20:00,45.92,45.93,45.89,45.9,11183.0,37.4593,37.4675,37.4348,37.443,11183.0
2015-08-04 13:25:00,45.89,45.9,45.88,45.89,22249.0,37.4348,37.443,37.4267,37.4348,22249.0
2015-08-04 13:30:00,45.9,45.95,45.9,45.93,36043.0,37.443,37.4838,37.443,37.4675,36043.0
2015-08-04 13:35:00,45.92,45.93,45.9,45.91,27340.0,37.4593,37.4675,37.443,37.4511,27340.0
2015-08-04 13:40:00,45.91,45.92,45.85,45.85,35310.0,37.4511,37.4593,37.4022,37.4022,35310.0
2015-08-04 13:45:00,45.86,45.88,45.8,45.8,36975.0,37.4104,37.4267,37.3614,37.3614,36975.0
2015-08-04 13:50:00,45.81,45.82,45.76,45.77,36415.0,37.3696,37.3777,37.3288,37.3369,36415.0
2015-08-04 13:55:00,45.77,45.82,45.77,45.82,34426.0,37.3369,37.3777,37.3369,37.3777,34426.0
2015-08-04 14:00:00,45.81,45.83,45.79,45.83,65226.0,37.3696,37.3859,37.3533,37.3859,65226.0
2015-08-04 14:05:00,45.82,45.84,45.79,45.81,28324.0,37.3777,37.394,37.3533,37.3696,28324.0
2015-08-04 14:10:00,45.79,45.79,45.72,45.75,167899.0,37.3533,37.3533,37.2962,37.3206,167899.0
2015-08-04 14:15:00,45.75,45.75,45.7,45.73,224019.0,37.3206,37.3206,37.2798,37.3043,224019.0
2015-08-04 14:20:00,45.74,45.76,45.72,45.74,44620.0,37.3125,37.3288,37.2962,37.3125,44620.0
2015-08-04 14:25:00,45.74,45.78,45.73,45.77,40275.0,37.3125,37.3451,37.3043,37.3369,40275.0
2015-08-04 14:30:00,45.77,45.78,45.75,45.76,14750.0,37.3369,37.3451,37.3206,37.3288,14750.0
2015-08-04 14:35:00,45.75,45.82,45.74,45.82,93311.0,37.3206,37.3777,37.3125,37.3777,93311.0
2015-08-04 14:40:00,45.82,45.86,45.81,45.85,81736.0,37.3777,37.4104,37.3696,37.4022,81736.0
2015-08-04 14:45:00,45.85,45.89,45.84,45.89,228459.0,37.4022,37.4348,37.394,37.4348,228459.0
2015-08-04 14:50:00,45.88,45.88,45.87,45.87,146548.0,37.4267,37.4267,37.4185,37.4185,146548.0
2015-08-04 14:55:00,45.88,45.88,45.84,45.87,143812.0,37.4267,37.4267,37.394,37.4185,143812.0
2015-08-04 15:00:00,45.88,45.89,45.86,45.87,89906.0,37.4267,37.4348,37.4104,37.4185,89906.0
2015-08-04 15:05:00,45.87,45.9,45.87,45.88,48765.0,37.4185,37.443,37.4185,37.4267,48765.0
2015-08-04 15:10:00,45.88,45.89,45.84,45.86,19199.0,37.4267,37.4348,37.394,37.4104,19199.0
2015-08-04 15:15:00,45.86,45.88,45.84,45.85,42528.0,37.4104,37.4267,37.394,37.4022,42528.0
2015-08-04 15:20:00,45.84,45.87,45.83,45.87,95303.0,37.394,37.4185,37.3859,37.4185,95303.0
2015-08-04 15:25:00,45.87,45.87,45.8,45.81,92951.0,37.4185,37.4185,37.3614,37.3696,92951.0
2015-08-04 15:30:00,45.81,45.84,45.8,45.82,300583.0,37.3696,37.394,37.3614,37.3777,300583.0
2015-08-04 15:35:00,45.81,45.83,45.77,45.77,162980.0,37.3696,37.3859,37.3369,37.3369,162980.0
2015-08-04 15:40:00,45.77,45.8,45.75,45.76,163713.0,37.3369,37.3614,37.3206,37.3288,163713.0
2015-08-04 15:45:00,45.76,45.78,45.74,45.75,233315.0,37.3288,37.3451,37.3125,37.3206,233315.0
2015-08-04 15:50:00,45.75,45.76,45.72,45.73,194162.0,37.3206,37.3288,37.2962,37.3043,194162.0
2015-08-04 15:55:00,45.73,45.81,45.71,45.8,470413.0,37.3043,37.3696,37.288,37.3614,470413.0
2015-08-05 09:30:00,46.12,46.42,46.12,46.39,1217489.0,37.6225,37.8672,37.6225,37.8427,1217489.0
2015-08-05 09:35:00,46.39,46.45,46.35,46.35,372967.0,37.8427,37.8917,37.8101,37.8101,372967.0
2015-08-05 09:40:00,46.34,46.43,46.34,46.42,147802.0,37.8019,37.8753,37.8019,37.8672,147802.0
2015-08-05 09:45:00,46.43,46.48,46.39,46.4,106419.0,37.8753,37.9161,37.8427,37.8509,106419.0
2015-08-05 09:50:00,46.41,46.42,46.31,46.39,110737.0,37.859,37.8672,37.7774,37.8427,110737.0
2015-08-05 09:55:00,46.39,46.4,46.29,46.31,78922.0,37.8427,37.8509,37.7611,37.7774,78922.0
2015-08-05 10:00:00,46.32,46.33,46.26,46.31,77329.0,37.7856,37.7938,37.7367,37.7774,77329.0
2015-08-05 10:05:00,46.32,46.37,46.32,46.35,42547.0,37.7856,37.8264,37.7856,37.8101,42547.0
2015-08-05 10:10:00,46.35,46.46,46.35,46.44,88458.0,37.8101,37.8998,37.8101,37.8835,88458.0
2015-08-05 10:15:00,46.45,46.46,46.41,46.46,31658.0,37.8917,37.8998,37.859,37.8998,31658.0
2015-08-05 10:20:00,46.45,46.49,46.43,46.48,36325.0,37.8917,37.9243,37.8753,37.9161,36325.0
2015-08-05 10:25:00,46.48,46.5,46.46,46.47,99761.0,37.9161,37.9324,37.8998,37.908,99761.0
2015-08-05 10:30:00,46.47,46.51,46.47,46.47,50602.0,37.908,37.9406,37.908,37.908,50602.0
2015-08-05 10:35:00,46.47,46.51,46.42,46.43,30689.0,37.908,37.9406,37.8672,37.8753,30689.0
2015-08-05 10:40:00,46.43,46.44,46.38,46.4,25428.0,37.8753,37.8835,37.8345,37.8509,25428.0
2015-08-05 10:45:00,46.39,46.39,46.31,46.31,24703.0,37.8427,37.8427,37.7774,37.7774,24703.0
2015-08-05 10:50:00,46.3,46.32,46.29,46.3,15836.0,37.7693,37.7856,37.7611,37.7693,15836.0
2015-08-05 10:55:00,46.3,46.3,46.2,46.21,40541.0,37.7693,37.7693,37.6877,37.6959,40541.0
2015-08-05 11:00:00,46.2,46.27,46.2,46.21,34075.0,37.6877,37.7448,37.6877,37.6959,34075.0
2015-08-05 11:05:00,46.21,46.24,46.19,46.22,48511.0,37.6959,37.7203,37.6796,37.704,48511.0
2015-08-05 11:10:00,46.22,46.23,46.2,46.22,12475.0,37.704,37.7122,37.6877,37.704,12475.0
2015-08-05 11:15:00,46.22,46.26,46.22,46.23,66094.0,37.704,37.7367,37.704,37.7122,66094.0
2015-08-05 11:20:00,46.23,46.3,46.22,46.29,38400.0,37.7122,37.7693,37.704,37.7611,38400.0
2015-08-05 11:25:00,46.29,46.29,46.25,46.27,32736.0,37.7611,37.7611,37.7285,37.7448,32736.0
2015-08-05 11:30:00,46.27,46.29,46.25,46.27,28562.0,37.7448,37.7611,37.7285,37.7448,28562.0
2015-08-05 11:35:00,46.27,46.27,46.21,46.22,13336.0,37.7448,37.7448,37.6959,37.704,13336.0
2015-08-05 11:40:00,46.22,46.23,46.19,46.21,30361.0,37.704,37.7122,37.6796,37.6959,30361.0
2015-08-05 11:45:00,46.21,46.21,46.2,46.21,14834.0,37.6959,37.6959,37.6877,37.6959,14834.0
2015-08-05 11:50:00,46.21,46.21,46.14,46.14,36894.0,37.6959,37.6959,37.6388,37.6388,36894.0
2015-08-05 11:55:00,46.13,46.15,46.08,46.1,112180.0,37.6306,37.6469,37.5898,37.6061,112180.0
2015-08-05 12:00:00,46.09,46.1,46.07,46.08,71103.0,37.598,37.6061,37.5817,37.5898,71103.0
2015-08-05 12:05:00,46.08,46.1,46.07,46.08,21654.0,37.5898,37.6061,37.5817,37.5898,21654.0
2015-08-05 12:10:00,46.07,46.08,46.04,46.04,64080.0,37.5817,37.5898,37.5572,37.5572,64080.0
2015-08-05 12:15:00,46.04,46.04,46.0,46.01,53404.0,37.5572,37.5572,37.5246,37.5327,53404.0
2015-08-05 12:20:00,46.0,46.02,45.98,45.98,32349.0,37.5246,37.5409,37.5082,37.5082,32349.0
2015-08-05 12:25:00,45.97,45.98,45.96,45.98,22803.0,37.5001,37.5082,37.4919,37.5082,22803.0
2015-08-05 12:30:00,45.97,45.98,45.92,45.95,51818.0,37.5001,37.5082,37.4593,37.4838,51818.0
2015-08-05 12:35:00,45.95,45.99,45.95,45.97,30122.0,37.4838,37.5164,37.4838,37.5001,30122.0
2015-08-05 12:40:00,45.96,45.97,45.92,45.97,47474.0,37.4919,37.5001,37.4593,37.5001,47474.0
2015-08-05 12:45:00,45.97,46.02,45.96,46.0,24713.0,37.5001,37.5409,37.4919,37.5246,24713.0
2015-08-05 12:50:00,46.0,46.0,45.95,45.95,7825.0,37.5246,37.5246,37.4838,37.4838,7825.0
2015-08-05 12:55:00,45.95,46.03,45.94,46.02,85812.0,37.4838,37.549,37.4756,37.5409,85812.0
2015-08-05 13:00:00,46.01,46.04,45.99,45.99,26224.0,37.5327,37.5572,37.5164,37.5164,26224.0
2015-08-05 13:05:00,46.0,46.02,46.0,46.01,28178.0,37.5246,37.5409,37.5246,37.5327,28178.0
2015-08-05 13:10:00,46.01,46.01,45.93,45.94,49358.0,37.5327,37.5327,37.4675,37.4756,49358.0
2015-08-05 13:15:00,45.93,45.94,45.88,45.89,112907.0,37.4675,37.4756,37.4267,37.4348,112907.0
2015-08-05 13:20:00,45.89,45.91,45.87,45.9,30849.0,37.4348,37.4511,37.4185,37.443,30849.0
2015-08-05 13:25:00,45.9,45.93,45.89,45.93,17696.0,37.443,37.4675,37.4348,37.4675,17696.0
2015-08-05 13:30:00,45.94,45.94,45.9,45.9,20356.0,37.4756,37.4756,37.443,37.443,20356.0
2015-08-05 13:35:00,45.91,45.94,45.9,45.94,38120.0,37.4511,37.4756,37.443,37.4756,38120.0
2015-08-05 13:40:00,45.94,45.99,45.94,45.99,23737.0,37.4756,37.5164,37.4756,37.5164,23737.0
2015-08-05 13:45:00,45.99,45.99,45.97,45.97,20935.0,37.5164,37.5164,37.5001,37.5001,20935.0
2015-08-05 13:50:00,45.97,45.97,45.93,45.93,29326.0,37.5001,37.5001,37.4675,37.4675,29326.0
2015-08-05 13:55:00,45.93,45.98,45.93,45.96,31735.0,37.4675,37.5082,37.4675,37.4919,31735.0
2015-08-05 14:00:00,45.95,46.03,45.94,46.03,70138.0,37.4838,37.549,37.4756,37.549,70138.0
2015-08-05 14:05:00,46.02,46.05,46.01,46.01,47911.0,37.5409,37.5654,37.5327,37.5327,47911.0
2015-08-05 14:10:00,46.01,46.02,45.99,46.01,65086.0,37.5327,37.5409,37.5164,37.5327,65086.0
2015-08-05 14:15:00,46.01,46.05,46.0,46.04,46336.0,37.5327,37.5654,37.5246,37.5572,46336.0
2015-08-05 14:20:00,46.04,46.07,46.03,46.06,47833.0,37.5572,37.5817,37.549,37.5735,47833.0
2015-08-05 14:25:00,46.06,46.09,46.06,46.09,15125.0,37.5735,37.598,37.5735,37.598,15125.0
2015-08-05 14:30:00,46.09,46.1,46.07,46.08,53504.0,37.598,37.6061,37.5817,37.5898,53504.0
2015-08-05 14:35:00,46.09,46.12,46.08,46.09,25304.0,37.598,37.6225,37.5898,37.598,25304.0
2015-08-05 14:40:00,46.09,46.09,46.04,46.07,51520.0,37.598,37.598,37.5572,37.5817,51520.0
2015-08-05 14:45:00,46.07,46.1,46.06,46.1,27141.0,37.5817,37.6061,37.5735,37.6061,27141.0
2015-08-05 14:50:00,46.09,46.1,46.05,46.05,30701.0,37.598,37.6061,37.5654,37.5654,30701.0
2015-08-05 14:55:00,46.06,46.06,46.04,46.05,14302.0,37.5735,37.5735,37.5572,37.5654,14302.0
2015-08-05 15:00:00,46.05,46.08,46.05,46.08,26318.0,37.5654,37.5898,37.5654,37.5898,26318.0
2015-08-05 15:05:00,46.08,46.12,46.08,46.11,28091.0,37.5898,37.6225,37.5898,37.6143,28091.0
2015-08-05 15:10:00,46.12,46.15,46.11,46.14,26223.0,37.6225,37.6469,37.6143,37.6388,26223.0
2015-08-05 15:15:00,46.12,46.12,46.08,46.08,95095.0,37.6225,37.6225,37.5898,37.5898,95095.0
2015-08-05 15:20:00,46.08,46.12,46.07,46.1,46152.0,37.5898,37.6225,37.5817,37.6061,46152.0
2015-08-05 15:25:00,46.1,46.11,46.07,46.08,32391.0,37.6061,37.6143,37.5817,37.5898,32391.0
2015-08-05 15:30:00,46.07,46.08,46.04,46.06,47741.0,37.5817,37.5898,37.5572,37.5735,47741.0
2015-08-05 15:35:00,46.07,46.09,46.04,46.05,48778.0,37.5817,37.598,37.5572,37.5654,48778.0
2015-08-05 15:40:00,46.05,46.08,46.03,46.04,76731.0,37.5654,37.5898,37.549,37.5572,76731.0
2015-08-05 15:45:00,46.04,46.07,46.02,46.06,94369.0,37.5572,37.5817,37.5409,37.5735,94369.0
2015-08-05 15:50:00,46.05,46.06,46.01,46.02,112721.0,37.5654,37.5735,37.5327,37.5409,112721.0
2015-08-05 15:55:00,46.03,46.05,46.02,46.03,213689.0,37.549,37.5654,37.5409,37.549,213689.0
2015-08-06 09:30:00,46.01,46.16,46.01,46.05,77710.0,37.5327,37.6551,37.5327,37.5654,77710.0
2015-08-06 09:35:00,46.03,46.06,45.9,45.97,193007.0,37.549,37.5735,37.443,37.5001,193007.0
2015-08-06 09:40:00,45.96,46.01,45.88,45.89,138952.0,37.4919,37.5327,37.4267,37.4348,138952.0
2015-08-06 09:45:00,45.9,46.02,45.9,46.01,83055.0,37.443,37.5409,37.443,37.5327,83055.0
2015-08-06 09:50:00,46.02,46.04,45.93,45.93,89427.0,37.5409,37.5572,37.4675,37.4675,89427.0
2015-08-06 09:55:00,45.92,45.97,45.89,45.95,66917.0,37.4593,37.5001,37.4348,37.4838,66917.0
2015-08-06 10:00:00,45.94,45.94,45.86,45.91,535795.0,37.4756,37.4756,37.4104,37.4511,535795.0
2015-08-06 10:05:00,45.9,45.95,45.89,45.95,69734.0,37.443,37.4838,37.4348,37.4838,69734.0
2015-08-06 10:10:00,45.95,45.99,45.93,45.93,43240.0,37.4838,37.5164,37.4675,37.4675,43240.0
2015-08-06 10:15:00,45.93,46.0,45.92,45.98,62407.0,37.4675,37.5246,37.4593,37.5082,62407.0
2015-08-06 10:20:00,45.97,45.97,45.9,45.95,59966.0,37.5001,37.5001,37.443,37.4838,59966.0
2015-08-06 10:25:00,45.95,46.01,45.95,45.98,37583.0,37.4838,37.5327,37.4838,37.5082,37583.0
2015-08-06 10:30:00,45.98,46.06,45.96,46.06,44888.0,37.5082,37.5735,37.4919,37.5735,44888.0
2015-08-06 10:35:00,46.06,46.15,46.05,46.14,63396.0,37.5735,37.6469,37.5654,37.6388,63396.0
2015-08-06 10:40:00,46.13,46.14,46.07,46.08,26300.0,37.6306,37.6388,37.5817,37.5898,26300.0
2015-08-06 10:45:00,46.1,46.18,46.08,46.17,29153.0,37.6061,37.6714,37.5898,37.6632,29153.0
2015-08-06 10:50:00,46.18,46.18,46.15,46.15,23775.0,37.6714,37.6714,37.6469,37.6469,23775.0
2015-08-06 10:55:00,46.15,46.15,46.05,46.09,42312.0,37.6469,37.6469,37.5654,37.598,42312.0
2015-08-06 11:00:00,46.09,46.1,46.07,46.08,61742.0,37.598,37.6061,37.5817,37.5898,61742.0
2015-08-06 11:05:00,46.09,46.09,46.06,46.06,27033.0,37.598,37.598,37.5735,37.5735,27033.0
2015-08-06 11:10:00,46.05,46.05,45.99,45.99,48279.0,37.5654,37.5654,37.5164,37.5164,48279.0
2015-08-06 11:15:00,45.99,46.04,45.99,46.04,50723.0,37.5164,37.5572,37.5164,37.5572,50723.0
2015-08-06 11:20:00,46.04,46.07,46.03,46.04,20957.0,37.5572,37.5817,37.549,37.5572,20957.0
2015-08-06 11:25:00,46.04,46.04,45.93,45.93,29683.0,37.5572,37.5572,37.4675,37.4675,29683.0
2015-08-06 11:30:00,45.93,45.95,45.9,45.91,33791.0,37.4675,37.4838,37.443,37.4511,33791.0
2015-08-06 11:35:00,45.9,45.93,45.88,45.91,22227.0,37.443,37.4675,37.4267,37.4511,22227.0
2015-08-06 11:40:00,45.9,45.96,45.88,45.93,52027.0,37.443,37.4919,37.4267,37.4675,52027.0
2015-08-06 11:45:00,45.93,45.95,45.89,45.93,25952.0,37.4675,37.4838,37.4348,37.4675,25952.0
2015-08-06 11:50:00,45.94,45.98,45.91,45.95,60083.0,37.4756,37.5082,37.4511,37.4838,60083.0
2015-08-06 11:55:00,45.94,45.98,45.91,45.92,65593.0,37.4756,37.5082,37.4511,37.4593,65593.0
2015-08-06 12:00:00,45.91,45.94,45.9,45.93,44495.0,37.4511,37.4756,37.443,37.4675,44495.0
2015-08-06 12:05:00,45.92,45.94,45.89,45.91,42948.0,37.4593,37.4756,37.4348,37.4511,42948.0
2015-08-06 12:10:00,45.92,45.96,45.91,45.96,45589.0,37.4593,37.4919,37.4511,37.4919,45589.0
2015-08-06 12:15:00,45.96,45.98,45.91,45.91,44670.0,37.4919,37.5082,37.4511,37.4511,44670.0
2015-08-06 12:20:00,45.92,45.92,45.84,45.88,54041.0,37.4593,37.4593,37.394,37.4267,54041.0
2015-08-06 12:25:00,45.88,45.94,45.88,45.94,25226.0,37.4267,37.4756,37.4267,37.4756,25226.0
2015-08-06 12:30:00,45.94,45.95,45.86,45.86,26830.0,37.4756,37.4838,37.4104,37.4104,26830.0
2015-08-06 12:35:00,45.86,45.86,45.82,45.84,21402.0,37.4104,37.4104,37.3777,37.394,21402.0
2015-08-06 12:40:00,45.84,45.89,45.81,45.86,92883.0,37.394,37.4348,37.3696,37.4104,92883.0
2015-08-06 12:45:00,45.87,45.91,45.85,45.9,62519.0,37.4185,37.4511,37.4022,37.443,62519.0
2015-08-06 12:50:00,45.9,45.91,45.84,45.84,73191.0,37.443,37.4511,37.394,37.394,73191.0
2015-08-06 12:55:00,45.85,45.87,45.83,45.86,25052.0,37.4022,37.4185,37.3859,37.4104,25052.0
2015-08-06 13:00:00,45.86,45.92,45.85,45.92,218505.0,37.4104,37.4593,37.4022,37.4593,218505.0
2015-08-06 13:05:00,45.92,45.96,45.91,45.93,108636.0,37.4593,37.4919,37.4511,37.4675,108636.0
2015-08-06 13:10:00,45.93,45.96,45.88,45.95,45107.0,37.4675,37.4919,37.4267,37.4838,45107.0
2015-08-06 13:15:00,45.95,45.97,45.91,45.97,106875.0,37.4838,37.5001,37.4511,37.5001,106875.0
2015-08-06 13:20:00,45.96,46.02,45.95,45.98,203881.0,37.4919,37.5409,37.4838,37.5082,203881.0
2015-08-06 13:25:00,45.98,45.98,45.95,45.97,17912.0,37.5082,37.5082,37.4838,37.5001,17912.0
2015-08-06 13:30:00,45.98,45.98,45.94,45.94,30244.0,37.5082,37.5082,37.4756,37.4756,30244.0
2015-08-06 13:35:00,45.95,45.97,45.92,45.93,29728.0,37.4838,37.5001,37.4593,37.4675,29728.0
2015-08-06 13:40:00,45.93,45.94,45.91,45.93,44491.0,37.4675,37.4756,37.4511,37.4675,44491.0
2015-08-06 13:45:00,45.94,45.94,45.91,45.93,19550.0,37.4756,37.4756,37.4511,37.4675,19550.0
2015-08-06 13:50:00,45.93,45.94,45.91,45.92,14852.0,37.4675,37.4756,37.4511,37.4593,14852.0
2015-08-06 13:55:00,45.93,45.93,45.91,45.93,11886.0,37.4675,37.4675,37.4511,37.4675,11886.0
2015-08-06 14:00:00,45.93,45.93,45.88,45.88,48895.0,37.4675,37.4675,37.4267,37.4267,48895.0
2015-08-06 14:05:00,45.88,45.9,45.87,45.89,29445.0,37.4267,37.443,37.4185,37.4348,29445.0
2015-08-06 14:10:00,45.89,45.9,45.86,45.87,19455.0,37.4348,37.443,37.4104,37.4185,19455.0
2015-08-06 14:15:00,45.87,45.9,45.84,45.88,35354.0,37.4185,37.443,37.394,37.4267,35354.0
2015-08-06 14:20:00,45.88,45.94,45.87,45.91,41474.0,37.4267,37.4756,37.4185,37.4511,41474.0
2015-08-06 14:25:00,45.91,45.96,45.9,45.95,91643.0,37.4511,37.4919,37.443,37.4838,91643.0
2015-08-06 14:30:00,45.96,45.96,45.93,45.95,34016.0,37.4919,37.4919,37.4675,37.4838,34016.0
2015-08-06 14:35:00,45.95,45.96,45.91,45.94,27733.0,37.4838,37.4919,37.4511,37.4756,27733.0
2015-08-06 14:40:00,45.94,45.97,45.92,45.95,54667.0,37.4756,37.5001,37.4593,37.4838,54667.0
2015-08-06 14:45:00,45.95,45.97,45.95,45.97,19050.0,37.4838,37.5001,37.4838,37.5001,19050.0
2015-08-06 14:50:00,45.97,45.97,45.93,45.94,35217.0,37.5001,37.5001,37.4675,37.4756,35217.0
2015-08-06 14:55:00,45.93,45.94,45.9,45.91,16843.0,37.4675,37.4756,37.443,37.4511,16843.0
2015-08-06 15:00:00,45.91,45.92,45.88,45.9,67312.0,37.4511,37.4593,37.4267,37.443,67312.0
2015-08-06 15:05:00,45.9,45.91,45.88,45.88,29128.0,37.443,37.4511,37.4267,37.4267,29128.0
2015-08-06 15:10:00,45.88,45.89,45.86,45.87,59802.0,37.4267,37.4348,37.4104,37.4185,59802.0
2015-08-06 15:15:00,45.87,45.92,45.85,45.9,34727.0,37.4185,37.4593,37.4022,37.443,34727.0
2015-08-06 15:20:00,45.89,45.9,45.84,45.84,69538.0,37.4348,37.443,37.394,37.394,69538.0
2015-08-06 15:25:00,45.85,45.86,45.82,45.83,93996.0,37.4022,37.4104,37.3777,37.3859,93996.0
2015-08-06 15:30:00,45.82,45.83,45.8,45.82,96430.0,37.3777,37.3859,37.3614,37.3777,96430.0
2015-08-06 15:35:00,45.82,45.85,45.79,45.84,100285.0,37.3777,37.4022,37.3533,37.394,100285.0
2015-08-06 15:40:00,45.85,45.89,45.84,45.88,109710.0,37.4022,37.4348,37.394,37.4267,109710.0
2015-08-06 15:45:00,45.88,45.93,45.88,45.9,121398.0,37.4267,37.4675,37.4267,37.443,121398.0
2015-08-06 15:50:00,45.89,45.91,45.86,45.87,168459.0,37.4348,37.4511,37.4104,37.4185,168459.0
2015-08-06 15:55:00,45.87,45.89,45.83,45.86,340400.0,37.4185,37.4348,37.3859,37.4104,340400.0
2015-08-07 09:30:00,45.56,45.77,45.54,45.61,508191.0,37.1656,37.3369,37.1493,37.2064,508191.0
2015-08-07 09:35:00,45.61,45.76,45.61,45.7,123598.0,37.2064,37.3288,37.2064,37.2798,123598.0
2015-08-07 09:40:00,45.71,45.85,45.7,45.78,116910.0,37.288,37.4022,37.2798,37.3451,116910.0
2015-08-07 09:45:00,45.77,45.79,45.7,45.71,264041.0,37.3369,37.3533,37.2798,37.288,264041.0
2015-08-07 09:50:00,45.72,45.76,45.69,45.73,95259.0,37.2962,37.3288,37.2717,37.3043,95259.0
2015-08-07 09:55:00,45.73,45.75,45.7,45.71,43034.0,37.3043,37.3206,37.2798,37.288,43034.0
2015-08-07 10:00:00,45.7,45.7,45.62,45.66,96584.0,37.2798,37.2798,37.2146,37.2472,96584.0
2015-08-07 10:05:00,45.66,45.69,45.64,45.67,32425.0,37.2472,37.2717,37.2309,37.2554,32425.0
2015-08-07 10:10:00,45.67,45.7,45.65,45.65,42565.0,37.2554,37.2798,37.2391,37.2391,42565.0
2015-08-07 10:15:00,45.65,45.66,45.63,45.64,40598.0,37.2391,37.2472,37.2227,37.2309,40598.0
2015-08-07 10:20:00,45.64,45.64,45.58,45.59,112403.0,37.2309,37.2309,37.1819,37.1901,112403.0
2015-08-07 10:25:00,45.59,45.59,45.52,45.54,92132.0,37.1901,37.1901,37.133,37.1493,92132.0
2015-08-07 10:30:00,45.53,45.58,45.52,45.57,63125.0,37.1412,37.1819,37.133,37.1738,63125.0
2015-08-07 10:35:00,45.57,45.59,45.54,45.55,90954.0,37.1738,37.1901,37.1493,37.1575,90954.0
2015-08-07 10:40:00,45.55,45.63,45.55,45.59,113989.0,37.1575,37.2227,37.1575,37.1901,113989.0
2015-08-07 10:45:00,45.6,45.65,45.55,45.63,91623.0,37.1983,37.2391,37.1575,37.2227,91623.0
2015-08-07 10:50:00,45.64,45.66,45.54,45.56,26238.0,37.2309,37.2472,37.1493,37.1656,26238.0
2015-08-07 10:55:00,45.55,45.59,45.54,45.56,57431.0,37.1575,37.1901,37.1493,37.1656,57431.0
2015-08-07 11:00:00,45.57,45.59,45.5,45.5,52467.0,37.1738,37.1901,37.1167,37.1167,52467.0
2015-08-07 11:05:00,45.5,45.53,45.49,45.5,96958.0,37.1167,37.1412,37.1085,37.1167,96958.0
2015-08-07 11:10:00,45.49,45.51,45.46,45.47,322391.0,37.1085,37.1248,37.0841,37.0922,322391.0
2015-08-07 11:15:00,45.45,45.48,45.38,45.38,39063.0,37.0759,37.1004,37.0188,37.0188,39063.0
2015-08-07 11:20:00,45.38,45.44,45.38,45.41,42833.0,37.0188,37.0677,37.0188,37.0433,42833.0
2015-08-07 11:25:00,45.41,45.42,45.39,45.41,131599.0,37.0433,37.0514,37.027,37.0433,131599.0
2015-08-07 11:30:00,45.41,45.43,45.39,45.42,45148.0,37.0433,37.0596,37.027,37.0514,45148.0
2015-08-07 11:35:00,45.41,45.43,45.4,45.43,20310.0,37.0433,37.0596,37.0351,37.0596,20310.0
2015-08-07 11:40:00,45.44,45.48,45.43,45.48,37396.0,37.0677,37.1004,37.0596,37.1004,37396.0
2015-08-07 11:45:00,45.47,45.5,45.43,45.44,153001.0,37.0922,37.1167,37.0596,37.0677,153001.0
2015-08-07 11:50:00,45.45,45.46,45.42,45.43,29834.0,37.0759,37.0841,37.0514,37.0596,29834.0
2015-08-07 11:55:00,45.42,45.43,45.38,45.43,32976.0,37.0514,37.0596,37.0188,37.0596,32976.0
2015-08-07 12:00:00,45.43,45.44,45.4,45.4,114945.0,37.0596,37.0677,37.0351,37.0351,114945.0
2015-08-07 12:05:00,45.4,45.43,45.4,45.42,24092.0,37.0351,37.0596,37.0351,37.0514,24092.0
2015-08-07 12:10:00,45.42,45.42,45.36,45.38,70479.0,37.0514,37.0514,37.0025,37.0188,70479.0
2015-08-07 12:15:00,45.38,45.39,45.37,45.38,8884.0,37.0188,37.027,37.0106,37.0188,8884.0
2015-08-07 12:20:00,45.38,45.38,45.33,45.37,32141.0,37.0188,37.0188,36.978,37.0106,32141.0
2015-08-07 12:25:00,45.39,45.41,45.34,45.34,7866.0,37.027,37.0433,36.9862,36.9862,7866.0
2015-08-07 12:30:00,45.34,45.35,45.3,45.32,28448.0,36.9862,36.9943,36.9535,36.9699,28448.0
2015-08-07 12:35:00,45.32,45.33,45.29,45.33,47215.0,36.9699,36.978,36.9454,36.978,47215.0
2015-08-07 12:40:00,45.32,45.39,45.32,45.38,10383.0,36.9699,37.027,36.9699,37.0188,10383.0
2015-08-07 12:45:00,45.38,45.38,45.33,45.34,14812.0,37.0188,37.0188,36.978,36.9862,14812.0
2015-08-07 12:50:00,45.34,45.36,45.34,45.35,20000.0,36.9862,37.0025,36.9862,36.9943,20000.0
2015-08-07 12:55:00,45.35,45.36,45.33,45.35,25775.0,36.9943,37.0025,36.978,36.9943,25775.0
2015-08-07 13:00:00,45.35,45.35,45.32,45.33,10400.0,36.9943,36.9943,36.9699,36.978,10400.0
2015-08-07 13:05:00,45.33,45.34,45.31,45.31,30392.0,36.978,36.9862,36.9617,36.9617,30392.0
2015-08-07 13:10:00,45.31,45.31,45.28,45.3,14598.0,36.9617,36.9617,36.9372,36.9535,14598.0
2015-08-07 13:15:00,45.29,45.31,45.29,45.3,10591.0,36.9454,36.9617,36.9454,36.9535,10591.0
2015-08-07 13:20:00,45.31,45.32,45.3,45.31,9713.0,36.9617,36.9699,36.9535,36.9617,9713.0
2015-08-07 13:25:00,45.3,45.3,45.25,45.28,22507.0,36.9535,36.9535,36.9127,36.9372,22507.0
2015-08-07 13:30:00,45.28,45.32,45.28,45.29,31620.0,36.9372,36.9699,36.9372,36.9454,31620.0
2015-08-07 13:35:00,45.29,45.31,45.28,45.29,23935.0,36.9454,36.9617,36.9372,36.9454,23935.0
2015-08-07 13:40:00,45.28,45.33,45.28,45.3,40565.0,36.9372,36.978,36.9372,36.9535,40565.0
2015-08-07 13:45:00,45.29,45.33,45.29,45.32,18394.0,36.9454,36.978,36.9454,36.9699,18394.0
2015-08-07 13:50:00,45.32,45.33,45.27,45.27,23185.0,36.9699,36.978,36.9291,36.9291,23185.0
2015-08-07 13:55:00,45.28,45.29,45.24,45.26,42175.0,36.9372,36.9454,36.9046,36.9209,42175.0
2015-08-07 14:00:00,45.26,45.27,45.24,45.25,71763.0,36.9209,36.9291,36.9046,36.9127,71763.0
2015-08-07 14:05:00,45.24,45.28,45.24,45.27,70889.0,36.9046,36.9372,36.9046,36.9291,70889.0
2015-08-07 14:10:00,45.28,45.28,45.24,45.27,43270.0,36.9372,36.9372,36.9046,36.9291,43270.0
2015-08-07 14:15:00,45.26,45.27,45.22,45.22,22092.0,36.9209,36.9291,36.8883,36.8883,22092.0
2015-08-07 14:20:00,45.22,45.25,45.2,45.23,20192.0,36.8883,36.9127,36.872,36.8964,20192.0
2015-08-07 14:25:00,45.23,45.24,45.21,45.24,17643.0,36.8964,36.9046,36.8801,36.9046,17643.0
2015-08-07 14:30:00,45.24,45.28,45.23,45.23,28166.0,36.9046,36.9372,36.8964,36.8964,28166.0
2015-08-07 14:35:00,45.24,45.25,45.2,45.21,49056.0,36.9046,36.9127,36.872,36.8801,49056.0
2015-08-07 14:40:00,45.2,45.21,45.14,45.16,35317.0,36.872,36.8801,36.823,36.8393,35317.0
2015-08-07 14:45:00,45.16,45.17,45.13,45.17,16385.0,36.8393,36.8475,36.8149,36.8475,16385.0
2015-08-07 14:50:00,45.17,45.21,45.16,45.18,31911.0,36.8475,36.8801,36.8393,36.8556,31911.0
2015-08-07 14:55:00,45.19,45.19,45.15,45.19,21506.0,36.8638,36.8638,36.8312,36.8638,21506.0
2015-08-07 15:00:00,45.19,45.2,45.17,45.17,35328.0,36.8638,36.872,36.8475,36.8475,35328.0
2015-08-07 15:05:00,45.17,45.17,45.12,45.14,47934.0,36.8475,36.8475,36.8067,36.823,47934.0
2015-08-07 15:10:00,45.14,45.14,45.09,45.1,61175.0,36.823,36.823,36.7822,36.7904,61175.0
2015-08-07 15:15:00,45.1,45.11,45.07,45.11,87451.0,36.7904,36.7985,36.7659,36.7985,87451.0
2015-08-07 15:20:00,45.11,45.15,45.1,45.14,62025.0,36.7985,36.8312,36.7904,36.823,62025.0
2015-08-07 15:25:00,45.14,45.19,45.1,45.15,139953.0,36.823,36.8638,36.7904,36.8312,139953.0
2015-08-07 15:30:00,45.16,45.2,45.15,45.19,96062.0,36.8393,36.872,36.8312,36.8638,96062.0
2015-08-07 15:35:00,45.18,45.18,45.14,45.15,44749.0,36.8556,36.8556,36.823,36.8312,44749.0
2015-08-07 15:40:00,45.16,45.16,45.11,45.14,79794.0,36.8393,36.8393,36.7985,36.823,79794.0
2015-08-07 15:45:00,45.13,45.18,45.12,45.18,73257.0,36.8149,36.8556,36.8067,36.8556,73257.0
2015-08-07 15:50:00,45.17,45.19,45.15,45.19,76353.0,36.8475,36.8638,36.8312,36.8638,76353.0
2015-08-07 15:55:00,45.19,45.21,45.16,45.21,361087.0,36.8638,36.8801,36.8393,36.8801,361087.0
2015-08-10 09:30:00,45.65,45.72,45.41,45.46,138539.0,37.2391,37.2962,37.0433,37.0841,138539.0
2015-08-10 09:35:00,45.46,45.5,45.37,45.47,187388.0,37.0841,37.1167,37.0106,37.0922,187388.0
2015-08-10 09:40:00,45.48,45.53,45.43,45.52,162162.0,37.1004,37.1412,37.0596,37.133,162162.0
2015-08-10 09:45:00,45.53,45.6,45.53,45.59,239385.0,37.1412,37.1983,37.1412,37.1901,239385.0
2015-08-10 09:50:00,45.6,45.71,45.59,45.71,163717.0,37.1983,37.288,37.1901,37.288,163717.0
2015-08-10 09:55:00,45.71,45.74,45.69,45.7,95940.0,37.288,37.3125,37.2717,37.2798,95940.0
2015-08-10 10:00:00,45.7,45.72,45.67,45.69,56587.0,37.2798,37.2962,37.2554,37.2717,56587.0
2015-08-10 10:05:00,45.69,45.78,45.68,45.76,43677.0,37.2717,37.3451,37.2635,37.3288,43677.0
2015-08-10 10:10:00,45.77,45.8,45.75,45.8,35805.0,37.3369,37.3614,37.3206,37.3614,35805.0
2015-08-10 10:15:00,45.8,45.88,45.79,45.85,66914.0,37.3614,37.4267,37.3533,37.4022,66914.0
2015-08-10 10:20:00,45.85,45.91,45.84,45.86,85857.0,37.4022,37.4511,37.394,37.4104,85857.0
2015-08-10 10:25:00,45.85,45.94,45.85,45.91,57416.0,37.4022,37.4756,37.4022,37.4511,57416.0
2015-08-10 10:30:00,45.9,45.9,45.84,45.89,32546.0,37.443,37.443,37.394,37.4348,32546.0
2015-08-10 10:35:00,45.9,45.9,45.85,45.88,74342.0,37.443,37.443,37.4022,37.4267,74342.0
2015-08-10 10:40:00,45.88,45.94,45.88,45.93,42035.0,37.4267,37.4756,37.4267,37.4675,42035.0
2015-08-10 10:45:00,45.93,45.95,45.92,45.95,35734.0,37.4675,37.4838,37.4593,37.4838,35734.0
2015-08-10 10:50:00,45.96,45.96,45.88,45.91,65340.0,37.4919,37.4919,37.4267,37.4511,65340.0
2015-08-10 10:55:00,45.9,45.92,45.89,45.92,40857.0,37.443,37.4593,37.4348,37.4593,40857.0
2015-08-10 11:00:00,45.93,45.99,45.93,45.98,21758.0,37.4675,37.5164,37.4675,37.5082,21758.0
2015-08-10 11:05:00,45.98,46.02,45.97,46.0,40714.0,37.5082,37.5409,37.5001,37.5246,40714.0
2015-08-10 11:10:00,46.0,46.01,45.95,45.96,26550.0,37.5246,37.5327,37.4838,37.4919,26550.0
2015-08-10 11:15:00,45.96,45.99,45.94,45.98,54776.0,37.4919,37.5164,37.4756,37.5082,54776.0
2015-08-10 11:20:00,45.97,46.0,45.95,46.0,46724.0,37.5001,37.5246,37.4838,37.5246,46724.0
2015-08-10 11:25:00,46.0,46.03,45.97,45.97,68425.0,37.5246,37.549,37.5001,37.5001,68425.0
2015-08-10 11:30:00,45.97,46.0,45.97,45.98,36666.0,37.5001,37.5246,37.5001,37.5082,36666.0
2015-08-10 11:35:00,45.98,46.0,45.96,45.99,29132.0,37.5082,37.5246,37.4919,37.5164,29132.0
2015-08-10 11:40:00,46.0,46.02,45.97,45.97,58786.0,37.5246,37.5409,37.5001,37.5001,58786.0
2015-08-10 11:45:00,45.98,46.01,45.97,46.0,25097.0,37.5082,37.5327,37.5001,37.5246,25097.0
2015-08-10 11:50:00,46.0,46.03,45.99,46.01,50675.0,37.5246,37.549,37.5164,37.5327,50675.0
2015-08-10 11:55:00,46.01,46.03,45.99,46.0,21198.0,37.5327,37.549,37.5164,37.5246,21198.0
2015-08-10 12:00:00,46.01,46.01,45.97,45.98,12917.0,37.5327,37.5327,37.5001,37.5082,12917.0
2015-08-10 12:05:00,45.99,45.99,45.95,45.97,12385.0,37.5164,37.5164,37.4838,37.5001,12385.0
2015-08-10 12:10:00,45.97,46.03,45.97,46.03,33067.0,37.5001,37.549,37.5001,37.549,33067.0
2015-08-10 12:15:00,46.02,46.07,46.01,46.07,25127.0,37.5409,37.5817,37.5327,37.5817,25127.0
2015-08-10 12:20:00,46.07,46.07,46.04,46.06,21965.0,37.5817,37.5817,37.5572,37.5735,21965.0
2015-08-10 12:25:00,46.05,46.11,46.05,46.1,39871.0,37.5654,37.6143,37.5654,37.6061,39871.0
2015-08-10 12:30:00,46.1,46.15,46.1,46.15,68291.0,37.6061,37.6469,37.6061,37.6469,68291.0
2015-08-10 12:35:00,46.15,46.19,46.15,46.19,14634.0,37.6469,37.6796,37.6469,37.6796,14634.0
2015-08-10 12:40:00,46.19,46.2,46.16,46.18,22704.0,37.6796,37.6877,37.6551,37.6714,22704.0
2015-08-10 12:45:00,46.19,46.21,46.18,46.2,36612.0,37.6796,37.6959,37.6714,37.6877,36612.0
2015-08-10 12:50:00,46.21,46.22,46.17,46.18,55413.0,37.6959,37.704,37.6632,37.6714,55413.0
2015-08-10 12:55:00,46.19,46.25,46.18,46.25,28303.0,37.6796,37.7285,37.6714,37.7285,28303.0
2015-08-10 13:00:00,46.25,46.25,46.23,46.24,17363.0,37.7285,37.7285,37.7122,37.7203,17363.0
2015-08-10 13:05:00,46.24,46.26,46.23,46.26,122401.0,37.7203,37.7367,37.7122,37.7367,122401.0
2015-08-10 13:10:00,46.26,46.28,46.24,46.26,203590.0,37.7367,37.753,37.7203,37.7367,203590.0
2015-08-10 13:15:00,46.26,46.27,46.24,46.25,211119.0,37.7367,37.7448,37.7203,37.7285,211119.0
2015-08-10 13:20:00,46.25,46.27,46.22,46.27,47201.0,37.7285,37.7448,37.704,37.7448,47201.0
2015-08-10 13:25:00,46.26,46.26,46.24,46.25,47598.0,37.7367,37.7367,37.7203,37.7285,47598.0
2015-08-10 13:30:00,46.25,46.28,46.24,46.28,39354.0,37.7285,37.753,37.7203,37.753,39354.0
2015-08-10 13:35:00,46.28,46.29,46.24,46.24,49648.0,37.753,37.7611,37.7203,37.7203,49648.0
2015-08-10 13:40:00,46.24,46.27,46.22,46.22,95150.0,37.7203,37.7448,37.704,37.704,95150.0
2015-08-10 13:45:00,46.23,46.24,46.21,46.24,25330.0,37.7122,37.7203,37.6959,37.7203,25330.0
2015-08-10 13:50:00,46.23,46.24,46.2,46.21,17496.0,37.7122,37.7203,37.6877,37.6959,17496.0
2015-08-10 13:55:00,46.21,46.24,46.2,46.23,19690.0,37.6959,37.7203,37.6877,37.7122,19690.0
2015-08-10 14:00:00,46.23,46.27,46.23,46.23,53499.0,37.7122,37.7448,37.7122,37.7122,53499.0
2015-08-10 14:05:00,46.24,46.26,46.23,46.26,14850.0,37.7203,37.7367,37.7122,37.7367,14850.0
2015-08-10 14:10:00,46.26,46.28,46.25,46.26,15210.0,37.7367,37.753,37.7285,37.7367,15210.0
2015-08-10 14:15:00,46.26,46.3,46.26,46.28,48221.0,37.7367,37.7693,37.7367,37.753,48221.0
2015-08-10 14:20:00,46.28,46.28,46.26,46.26,4460.0,37.753,37.753,37.7367,37.7367,4460.0
2015-08-10 14:25:00,46.27,46.27,46.25,46.27,8857.0,37.7448,37.7448,37.7285,37.7448,8857.0
2015-08-10 14:30:00,46.26,46.26,46.22,46.23,33296.0,37.7367,37.7367,37.704,37.7122,33296.0
2015-08-10 14:35:00,46.23,46.25,46.22,46.24,18962.0,37.7122,37.7285,37.704,37.7203,18962.0
2015-08-10 14:40:00,46.24,46.25,46.22,46.23,16297.0,37.7203,37.7285,37.704,37.7122,16297.0
2015-08-10 14:45:00,46.23,46.24,46.22,46.23,26073.0,37.7122,37.7203,37.704,37.7122,26073.0
2015-08-10 14:50:00,46.24,46.28,46.23,46.27,64518.0,37.7203,37.753,37.7122,37.7448,64518.0
2015-08-10 14:55:00,46.26,46.28,46.25,46.27,54433.0,37.7367,37.753,37.7285,37.7448,54433.0
2015-08-10 15:00:00,46.28,46.28,46.25,46.26,94684.0,37.753,37.753,37.7285,37.7367,94684.0
2015-08-10 15:05:00,46.27,46.29,46.26,46.27,101542.0,37.7448,37.7611,37.7367,37.7448,101542.0
2015-08-10 15:10:00,46.27,46.3,46.26,46.3,22092.0,37.7448,37.7693,37.7367,37.7693,22092.0
2015-08-10 15:15:00,46.3,46.3,46.28,46.29,46882.0,37.7693,37.7693,37.753,37.7611,46882.0
2015-08-10 15:20:00,46.29,46.32,46.29,46.32,35723.0,37.7611,37.7856,37.7611,37.7856,35723.0
2015-08-10 15:25:00,46.32,46.34,46.31,46.33,58049.0,37.7856,37.8019,37.7774,37.7938,58049.0
2015-08-10 15:30:00,46.33,46.34,46.3,46.31,81781.0,37.7938,37.8019,37.7693,37.7774,81781.0
2015-08-10 15:35:00,46.32,46.34,46.31,46.34,91554.0,37.7856,37.8019,37.7774,37.8019,91554.0
2015-08-10 15:40:00,46.34,46.36,46.33,46.35,108780.0,37.8019,37.8182,37.7938,37.8101,108780.0
2015-08-10 15:45:00,46.35,46.36,46.31,46.32,110566.0,37.8101,37.8182,37.7774,37.7856,110566.0
2015-08-10 15:50:00,46.32,46.33,46.31,46.32,142434.0,37.7856,37.7938,37.7774,37.7856,142434.0
2015-08-10 15:55:00,46.33,46.36,46.32,46.34,322411.0,37.7938,37.8182,37.7856,37.8019,322411.0
2015-08-11 09:30:00,45.6,45.83,45.47,45.58,359028.0,37.1983,37.3859,37.0922,37.1819,359028.0
2015-08-11 09:35:00,45.58,45.7,45.58,45.63,368851.0,37.1819,37.2798,37.1819,37.2227,368851.0
2015-08-11 09:40:00,45.63,45.67,45.54,45.6,351199.0,37.2227,37.2554,37.1493,37.1983,351199.0
2015-08-11 09:45:00,45.61,45.61,45.47,45.51,283437.0,37.2064,37.2064,37.0922,37.1248,283437.0
2015-08-11 09:50:00,45.51,45.54,45.43,45.46,123258.0,37.1248,37.1493,37.0596,37.0841,123258.0
2015-08-11 09:55:00,45.47,45.49,45.44,45.45,71647.0,37.0922,37.1085,37.0677,37.0759,71647.0
2015-08-11 10:00:00,45.45,45.46,45.4,45.42,52398.0,37.0759,37.0841,37.0351,37.0514,52398.0
2015-08-11 10:05:00,45.42,45.57,45.41,45.57,59967.0,37.0514,37.1738,37.0433,37.1738,59967.0
2015-08-11 10:10:00,45.57,45.57,45.51,45.56,54375.0,37.1738,37.1738,37.1248,37.1656,54375.0
2015-08-11 10:15:00,45.55,45.6,45.55,45.59,30275.0,37.1575,37.1983,37.1575,37.1901,30275.0
2015-08-11 10:20:00,45.58,45.64,45.57,45.6,45177.0,37.1819,37.2309,37.1738,37.1983,45177.0
2015-08-11 10:25:00,45.6,45.63,45.54,45.54,40944.0,37.1983,37.2227,37.1493,37.1493,40944.0
2015-08-11 10:30:00,45.54,45.56,45.51,45.53,58535.0,37.1493,37.1656,37.1248,37.1412,58535.0
2015-08-11 10:35:00,45.52,45.54,45.48,45.5,57755.0,37.133,37.1493,37.1004,37.1167,57755.0
2015-08-11 10:40:00,45.5,45.54,45.49,45.52,45033.0,37.1167,37.1493,37.1085,37.133,45033.0
2015-08-11 10:45:00,45.52,45.54,45.49,45.49,14200.0,37.133,37.1493,37.1085,37.1085,14200.0
2015-08-11 10:50:00,45.48,45.49,45.44,45.47,51313.0,37.1004,37.1085,37.0677,37.0922,51313.0
2015-08-11 10:55:00,45.47,45.52,45.47,45.47,24430.0,37.0922,37.133,37.0922,37.0922,24430.0
2015-08-11 11:00:00,45.47,45.49,45.44,45.44,46415.0,37.0922,37.1085,37.0677,37.0677,46415.0
2015-08-11 11:05:00,45.43,45.43,45.36,45.37,30603.0,37.0596,37.0596,37.0025,37.0106,30603.0
2015-08-11 11:10:00,45.37,45.47,45.37,45.46,60802.0,37.0106,37.0922,37.0106,37.0841,60802.0
2015-08-11 11:15:00,45.46,45.49,45.41,45.41,79397.0,37.0841,37.1085,37.0433,37.0433,79397.0
2015-08-11 11:20:00,45.39,45.39,45.34,45.36,78606.0,37.027,37.027,36.9862,37.0025,78606.0
2015-08-11 11:25:00,45.35,45.36,45.3,45.33,25292.0,36.9943,37.0025,36.9535,36.978,25292.0
2015-08-11 11:30:00,45.32,45.37,45.31,45.37,45236.0,36.9699,37.0106,36.9617,37.0106,45236.0
2015-08-11 11:35:00,45.37,45.48,45.37,45.46,35860.0,37.0106,37.1004,37.0106,37.0841,35860.0
2015-08-11 11:40:00,45.46,45.46,45.41,45.42,92340.0,37.0841,37.0841,37.0433,37.0514,92340.0
2015-08-11 11:45:00,45.42,45.43,45.31,45.33,66811.0,37.0514,37.0596,36.9617,36.978,66811.0
2015-08-11 11:50:00,45.33,45.38,45.33,45.34,27890.0,36.978,37.0188,36.978,36.9862,27890.0
2015-08-11 11:55:00,45.34,45.37,45.32,45.37,74549.0,36.9862,37.0106,36.9699,37.0106,74549.0
2015-08-11 12:00:00,45.37,45.41,45.36,45.41,36786.0,37.0106,37.0433,37.0025,37.0433,36786.0
2015-08-11 12:05:00,45.4,45.47,45.4,45.47,20095.0,37.0351,37.0922,37.0351,37.0922,20095.0
2015-08-11 12:10:00,45.47,45.5,45.46,45.48,41172.0,37.0922,37.1167,37.0841,37.1004,41172.0
2015-08-11 12:15:00,45.47,45.51,45.46,45.48,16213.0,37.0922,37.1248,37.0841,37.1004,16213.0
2015-08-11 12:20:00,45.47,45.49,45.45,45.46,52255.0,37.0922,37.1085,37.0759,37.0841,52255.0
2015-08-11 12:25:00,45.46,45.49,45.44,45.47,21053.0,37.0841,37.1085,37.0677,37.0922,21053.0
2015-08-11 12:30:00,45.47,45.51,45.46,45.51,15988.0,37.0922,37.1248,37.0841,37.1248,15988.0
2015-08-11 12:35:00,45.5,45.5,45.43,45.44,25783.0,37.1167,37.1167,37.0596,37.0677,25783.0
2015-08-11 12:40:00,45.43,45.43,45.36,45.36,57080.0,37.0596,37.0596,37.0025,37.0025,57080.0
2015-08-11 12:45:00,45.36,45.39,45.35,45.38,22767.0,37.0025,37.027,36.9943,37.0188,22767.0
2015-08-11 12:50:00,45.39,45.41,45.36,45.4,35222.0,37.027,37.0433,37.0025,37.0351,35222.0
2015-08-11 12:55:00,45.4,45.4,45.34,45.36,44419.0,37.0351,37.0351,36.9862,37.0025,44419.0
2015-08-11 13:00:00,45.35,45.39,45.33,45.34,59339.0,36.9943,37.027,36.978,36.9862,59339.0
2015-08-11 13:05:00,45.34,45.36,45.31,45.34,110340.0,36.9862,37.0025,36.9617,36.9862,110340.0
2015-08-11 13:10:00,45.34,45.4,45.3,45.4,82527.0,36.9862,37.0351,36.9535,37.0351,82527.0
2015-08-11 13:15:00,45.39,45.41,45.36,45.39,37025.0,37.027,37.0433,37.0025,37.027,37025.0
2015-08-11 13:20:00,45.39,45.41,45.36,45.4,56781.0,37.027,37.0433,37.0025,37.0351,56781.0
2015-08-11 13:25:00,45.41,45.43,45.4,45.41,60534.0,37.0433,37.0596,37.0351,37.0433,60534.0
2015-08-11 13:30:00,45.42,45.42,45.38,45.39,42250.0,37.0514,37.0514,37.0188,37.027,42250.0
2015-08-11 13:35:00,45.39,45.46,45.38,45.45,58570.0,37.027,37.0841,37.0188,37.0759,58570.0
2015-08-11 13:40:00,45.45,45.46,45.43,45.43,14900.0,37.0759,37.0841,37.0596,37.0596,14900.0
2015-08-11 13:45:00,45.43,45.44,45.4,45.42,35150.0,37.0596,37.0677,37.0351,37.0514,35150.0
2015-08-11 13:50:00,45.42,45.43,45.4,45.4,50262.0,37.0514,37.0596,37.0351,37.0351,50262.0
2015-08-11 13:55:00,45.4,45.4,45.34,45.34,36519.0,37.0351,37.0351,36.9862,36.9862,36519.0
2015-08-11 14:00:00,45.34,45.36,45.34,45.34,32997.0,36.9862,37.0025,36.9862,36.9862,32997.0
2015-08-11 14:05:00,45.34,45.38,45.33,45.37,24548.0,36.9862,37.0188,36.978,37.0106,24548.0
2015-08-11 14:10:00,45.37,45.41,45.36,45.37,61621.0,37.0106,37.0433,37.0025,37.0106,61621.0
2015-08-11 14:15:00,45.37,45.38,45.34,45.37,25120.0,37.0106,37.0188,36.9862,37.0106,25120.0
2015-08-11 14:20:00,45.37,45.38,45.35,45.37,38738.0,37.0106,37.0188,36.9943,37.0106,38738.0
2015-08-11 14:25:00,45.37,45.44,45.37,45.41,65267.0,37.0106,37.0677,37.0106,37.0433,65267.0
2015-08-11 14:30:00,45.41,45.42,45.37,45.37,14274.0,37.0433,37.0514,37.0106,37.0106,14274.0
2015-08-11 14:35:00,45.37,45.39,45.35,45.37,22891.0,37.0106,37.027,36.9943,37.0106,22891.0
2015-08-11 14:40:00,45.38,45.38,45.35,45.35,26046.0,37.0188,37.0188,36.9943,36.9943,26046.0
2015-08-11 14:45:00,45.35,45.36,45.32,45.32,16872.0,36.9943,37.0025,36.9699,36.9699,16872.0
2015-08-11 14:50:00,45.32,45.33,45.28,45.32,34783.0,36.9699,36.978,36.9372,36.9699,34783.0
2015-08-11 14:55:00,45.32,45.37,45.32,45.35,58169.0,36.9699,37.0106,36.9699,36.9943,58169.0
2015-08-11 15:00:00,45.35,45.37,45.32,45.34,83609.0,36.9943,37.0106,36.9699,36.9862,83609.0
2015-08-11 15:05:00,45.34,45.35,45.32,45.32,63758.0,36.9862,36.9943,36.9699,36.9699,63758.0
2015-08-11 15:10:00,45.32,45.41,45.31,45.41,62922.0,36.9699,37.0433,36.9617,37.0433,62922.0
2015-08-11 15:15:00,45.41,45.41,45.36,45.38,41546.0,37.0433,37.0433,37.0025,37.0188,41546.0
2015-08-11 15:20:00,45.37,45.39,45.35,45.38,42874.0,37.0106,37.027,36.9943,37.0188,42874.0
2015-08-11 15:25:00,45.38,45.39,45.35,45.39,51519.0,37.0188,37.027,36.9943,37.027,51519.0
2015-08-11 15:30:00,45.39,45.4,45.37,45.4,72818.0,37.027,37.0351,37.0106,37.0351,72818.0
2015-08-11 15:35:00,45.4,45.45,45.4,45.45,112642.0,37.0351,37.0759,37.0351,37.0759,112642.0
2015-08-11 15:40:00,45.45,45.49,45.41,45.47,112521.0,37.0759,37.1085,37.0433,37.0922,112521.0
2015-08-11 15:45:00,45.47,45.48,45.41,45.42,139341.0,37.0922,37.1004,37.0433,37.0514,139341.0
2015-08-11 15:50:00,45.41,45.48,45.41,45.46,198807.0,37.0433,37.1004,37.0433,37.0841,198807.0
2015-08-11 15:55:00,45.46,45.49,45.46,45.47,367512.0,37.0841,37.1085,37.0841,37.0922,367512.0
2015-08-12 09:30:00,45.1,45.31,45.09,45.15,803554.0,36.7904,36.9617,36.7822,36.8312,803554.0
2015-08-12 09:35:00,45.14,45.27,45.14,45.23,407585.0,36.823,36.9291,36.823,36.8964,407585.0
2015-08-12 09:40:00,45.23,45.41,45.23,45.32,386119.0,36.8964,37.0433,36.8964,36.9699,386119.0
2015-08-12 09:45:00,45.32,45.4,45.32,45.32,158840.0,36.9699,37.0351,36.9699,36.9699,158840.0
2015-08-12 09:50:00,45.32,45.37,45.28,45.37,124556.0,36.9699,37.0106,36.9372,37.0106,124556.0
2015-08-12 09:55:00,45.38,45.39,45.29,45.3,109255.0,37.0188,37.027,36.9454,36.9535,109255.0
2015-08-12 10:00:00,45.3,45.3,45.2,45.21,128750.0,36.9535,36.9535,36.872,36.8801,128750.0
2015-08-12 10:05:00,45.2,45.2,45.12,45.13,51965.0,36.872,36.872,36.8067,36.8149,51965.0
2015-08-12 10:10:00,45.12,45.14,45.06,45.06,77839.0,36.8067,36.823,36.7578,36.7578,77839.0
2015-08-12 10:15:00,45.07,45.11,45.05,45.09,70807.0,36.7659,36.7985,36.7496,36.7822,70807.0
2015-08-12 10:20:00,45.09,45.09,44.97,44.98,108617.0,36.7822,36.7822,36.6843,36.6925,108617.0
2015-08-12 10:25:00,44.98,45.15,44.98,45.15,132812.0,36.6925,36.8312,36.6925,36.8312,132812.0
2015-08-12 10:30:00,45.15,45.16,45.1,45.14,76840.0,36.8312,36.8393,36.7904,36.823,76840.0
2015-08-12 10:35:00,45.13,45.13,45.07,45.12,49909.0,36.8149,36.8149,36.7659,36.8067,49909.0
2015-08-12 10:40:00,45.12,45.13,45.09,45.11,36560.0,36.8067,36.8149,36.7822,36.7985,36560.0
2015-08-12 10:45:00,45.11,45.14,45.09,45.09,39357.0,36.7985,36.823,36.7822,36.7822,39357.0
2015-08-12 10:50:00,45.08,45.1,45.05,45.07,126155.0,36.7741,36.7904,36.7496,36.7659,126155.0
2015-08-12 10:55:00,45.06,45.12,45.05,45.1,62109.0,36.7578,36.8067,36.7496,36.7904,62109.0
2015-08-12 11:00:00,45.1,45.21,45.1,45.2,63794.0,36.7904,36.8801,36.7904,36.872,63794.0
2015-08-12 11:05:00,45.2,45.25,45.2,45.23,40551.0,36.872,36.9127,36.872,36.8964,40551.0
2015-08-12 11:10:00,45.26,45.27,45.18,45.18,66658.0,36.9209,36.9291,36.8556,36.8556,66658.0
2015-08-12 11:15:00,45.19,45.23,45.18,45.22,42224.0,36.8638,36.8964,36.8556,36.8883,42224.0
2015-08-12 11:20:00,45.21,45.21,45.12,45.14,53534.0,36.8801,36.8801,36.8067,36.823,53534.0
2015-08-12 11:25:00,45.15,45.2,45.14,45.17,105084.0,36.8312,36.872,36.823,36.8475,105084.0
2015-08-12 11:30:00,45.17,45.18,45.14,45.18,34755.0,36.8475,36.8556,36.823,36.8556,34755.0
2015-08-12 11:35:00,45.18,45.18,45.15,45.16,20309.0,36.8556,36.8556,36.8312,36.8393,20309.0
2015-08-12 11:40:00,45.16,45.17,45.14,45.14,32596.0,36.8393,36.8475,36.823,36.823,32596.0
2015-08-12 11:45:00,45.14,45.2,45.13,45.19,15454.0,36.823,36.872,36.8149,36.8638,15454.0
2015-08-12 11:50:00,45.2,45.2,45.15,45.15,34590.0,36.872,36.872,36.8312,36.8312,34590.0
2015-08-12 11:55:00,45.16,45.16,45.12,45.15,16598.0,36.8393,36.8393,36.8067,36.8312,16598.0
2015-08-12 12:00:00,45.14,45.14,45.05,45.05,43227.0,36.823,36.823,36.7496,36.7496,43227.0
2015-08-12 12:05:00,45.05,45.07,45.01,45.06,41361.0,36.7496,36.7659,36.717,36.7578,41361.0
2015-08-12 12:10:00,45.07,45.12,45.07,45.11,56723.0,36.7659,36.8067,36.7659,36.7985,56723.0
2015-08-12 12:15:00,45.12,45.17,45.12,45.16,31154.0,36.8067,36.8475,36.8067,36.8393,31154.0
2015-08-12 12:20:00,45.16,45.18,45.13,45.18,14436.0,36.8393,36.8556,36.8149,36.8556,14436.0
2015-08-12 12:25:00,45.18,45.21,45.15,45.21,45152.0,36.8556,36.8801,36.8312,36.8801,45152.0
2015-08-12 12:30:00,45.22,45.27,45.2,45.27,143342.0,36.8883,36.9291,36.872,36.9291,143342.0
2015-08-12 12:35:00,45.28,45.3,45.26,45.28,31729.0,36.9372,36.9535,36.9209,36.9372,31729.0
2015-08-12 12:40:00,45.3,45.32,45.28,45.29,26807.0,36.9535,36.9699,36.9372,36.9454,26807.0
2015-08-12 12:45:00,45.3,45.32,45.27,45.29,28148.0,36.9535,36.9699,36.9291,36.9454,28148.0
2015-08-12 12:50:00,45.28,45.32,45.28,45.32,11938.0,36.9372,36.9699,36.9372,36.9699,11938.0
2015-08-12 12:55:00,45.31,45.31,45.24,45.24,20537.0,36.9617,36.9617,36.9046,36.9046,20537.0
2015-08-12 13:00:00,45.24,45.27,45.2,45.26,93797.0,36.9046,36.9291,36.872,36.9209,93797.0
2015-08-12 13:05:00,45.26,45.31,45.26,45.28,18994.0,36.9209,36.9617,36.9209,36.9372,18994.0
2015-08-12 13:10:00,45.29,45.29,45.27,45.28,48527.0,36.9454,36.9454,36.9291,36.9372,48527.0
2015-08-12 13:15:00,45.28,45.35,45.28,45.34,138094.0,36.9372,36.9943,36.9372,36.9862,138094.0
2015-08-12 13:20:00,45.34,45.37,45.33,45.36,13133.0,36.9862,37.0106,36.978,37.0025,13133.0
2015-08-12 13:25:00,45.35,45.38,45.33,45.33,80296.0,36.9943,37.0188,36.978,36.978,80296.0
2015-08-12 13:30:00,45.34,45.34,45.31,45.32,33540.0,36.9862,36.9862,36.9617,36.9699,33540.0
2015-08-12 13:35:00,45.32,45.33,45.3,45.32,38384.0,36.9699,36.978,36.9535,36.9699,38384.0
2015-08-12 13:40:00,45.33,45.35,45.32,45.34,36400.0,36.978,36.9943,36.9699,36.9862,36400.0
2015-08-12 13:45:00,45.34,45.39,45.32,45.38,57618.0,36.9862,37.027,36.9699,37.0188,57618.0
2015-08-12 13:50:00,45.37,45.4,45.36,45.4,56932.0,37.0106,37.0351,37.0025,37.0351,56932.0
2015-08-12 13:55:00,45.4,45.41,45.37,45.4,52998.0,37.0351,37.0433,37.0106,37.0351,52998.0
2015-08-12 14:00:00,45.39,45.39,45.32,45.32,42262.0,37.027,37.027,36.9699,36.9699,42262.0
2015-08-12 14:05:00,45.31,45.33,45.29,45.31,49925.0,36.9617,36.978,36.9454,36.9617,49925.0
2015-08-12 14:10:00,45.32,45.4,45.32,45.4,30591.0,36.9699,37.0351,36.9699,37.0351,30591.0
2015-08-12 14:15:00,45.4,45.4,45.34,45.39,118087.0,37.0351,37.0351,36.9862,37.027,118087.0
2015-08-12 14:20:00,45.39,45.41,45.37,45.37,41306.0,37.027,37.0433,37.0106,37.0106,41306.0
2015-08-12 14:25:00,45.38,45.38,45.31,45.32,23475.0,37.0188,37.0188,36.9617,36.9699,23475.0
2015-08-12 14:30:00,45.33,45.4,45.33,45.35,51487.0,36.978,37.0351,36.978,36.9943,51487.0
2015-08-12 14:35:00,45.36,45.44,45.35,45.44,43322.0,37.0025,37.0677,36.9943,37.0677,43322.0
2015-08-12 14:40:00,45.44,45.5,45.43,45.5,49768.0,37.0677,37.1167,37.0596,37.1167,49768.0
2015-08-12 14:45:00,45.5,45.57,45.5,45.56,53012.0,37.1167,37.1738,37.1167,37.1656,53012.0
2015-08-12 14:50:00,45.56,45.57,45.53,45.57,60152.0,37.1656,37.1738,37.1412,37.1738,60152.0
2015-08-12 14:55:00,45.57,45.59,45.52,45.57,65090.0,37.1738,37.1901,37.133,37.1738,65090.0
2015-08-12 15:00:00,45.57,45.58,45.54,45.54,56797.0,37.1738,37.1819,37.1493,37.1493,56797.0
2015-08-12 15:05:00,45.54,45.56,45.53,45.56,99230.0,37.1493,37.1656,37.1412,37.1656,99230.0
2015-08-12 15:10:00,45.56,45.57,45.54,45.55,24612.0,37.1656,37.1738,37.1493,37.1575,24612.0
2015-08-12 15:15:00,45.55,45.57,45.53,45.55,66090.0,37.1575,37.1738,37.1412,37.1575,66090.0
2015-08-12 15:20:00,45.55,45.64,45.55,45.63,39938.0,37.1575,37.2309,37.1575,37.2227,39938.0
2015-08-12 15:25:00,45.62,45.67,45.61,45.66,33000.0,37.2146,37.2554,37.2064,37.2472,33000.0
2015-08-12 15:30:00,45.66,45.7,45.64,45.7,112527.0,37.2472,37.2798,37.2309,37.2798,112527.0
2015-08-12 15:35:00,45.69,45.7,45.64,45.66,103155.0,37.2717,37.2798,37.2309,37.2472,103155.0
2015-08-12 15:40:00,45.65,45.67,45.61,45.62,64563.0,37.2391,37.2554,37.2064,37.2146,64563.0
2015-08-12 15:45:00,45.62,45.63,45.59,45.61,64533.0,37.2146,37.2227,37.1901,37.2064,64533.0
2015-08-12 15:50:00,45.61,45.64,45.59,45.62,130060.0,37.2064,37.2309,37.1901,37.2146,130060.0
2015-08-12 15:55:00,45.63,45.63,45.6,45.63,392492.0,37.2227,37.2227,37.1983,37.2227,392492.0
2015-08-13 09:30:00,45.5,45.55,45.44,45.45,60974.0,37.1167,37.1575,37.0677,37.0759,60974.0
2015-08-13 09:35:00,45.45,45.45,45.34,45.39,88640.0,37.0759,37.0759,36.9862,37.027,88640.0
2015-08-13 09:40:00,45.4,45.44,45.36,45.39,138756.0,37.0351,37.0677,37.0025,37.027,138756.0
2015-08-13 09:45:00,45.38,45.46,45.38,45.39,90822.0,37.0188,37.0841,37.0188,37.027,90822.0
2015-08-13 09:50:00,45.38,45.43,45.36,45.43,46172.0,37.0188,37.0596,37.0025,37.0596,46172.0
2015-08-13 09:55:00,45.43,45.49,45.43,45.49,98852.0,37.0596,37.1085,37.0596,37.1085,98852.0
2015-08-13 10:00:00,45.49,45.49,45.41,45.42,85168.0,37.1085,37.1085,37.0433,37.0514,85168.0
2015-08-13 10:05:00,45.41,45.47,45.39,45.47,27552.0,37.0433,37.0922,37.027,37.0922,27552.0
2015-08-13 10:10:00,45.47,45.49,45.42,45.42,47305.0,37.0922,37.1085,37.0514,37.0514,47305.0
2015-08-13 10:15:00,45.42,45.43,45.4,45.4,43739.0,37.0514,37.0596,37.0351,37.0351,43739.0
2015-08-13 10:20:00,45.4,45.44,45.38,45.43,30673.0,37.0351,37.0677,37.0188,37.0596,30673.0
2015-08-13 10:25:00,45.44,45.48,45.42,45.46,29234.0,37.0677,37.1004,37.0514,37.0841,29234.0
2015-08-13 10:30:00,45.46,45.47,45.4,45.44,42082.0,37.0841,37.0922,37.0351,37.0677,42082.0
2015-08-13 10:35:00,45.45,45.58,45.45,45.58,67852.0,37.0759,37.1819,37.0759,37.1819,67852.0
2015-08-13 10:40:00,45.59,45.59,45.54,45.54,57236.0,37.1901,37.1901,37.1493,37.1493,57236.0
2015-08-13 10:45:00,45.53,45.54,45.51,45.52,20131.0,37.1412,37.1493,37.1248,37.133,20131.0
2015-08-13 10:50:00,45.52,45.59,45.5,45.56,43402.0,37.133,37.1901,37.1167,37.1656,43402.0
2015-08-13 10:55:00,45.57,45.57,45.51,45.51,46475.0,37.1738,37.1738,37.1248,37.1248,46475.0
2015-08-13 11:00:00,45.52,45.56,45.5,45.52,33899.0,37.133,37.1656,37.1167,37.133,33899.0
2015-08-13 11:05:00,45.53,45.54,45.46,45.47,25946.0,37.1412,37.1493,37.0841,37.0922,25946.0
2015-08-13 11:10:00,45.46,45.47,45.45,45.46,19335.0,37.0841,37.0922,37.0759,37.0841,19335.0
2015-08-13 11:15:00,45.46,45.52,45.46,45.52,13400.0,37.0841,37.133,37.0841,37.133,13400.0
2015-08-13 11:20:00,45.51,45.51,45.47,45.48,35768.0,37.1248,37.1248,37.0922,37.1004,35768.0
2015-08-13 11:25:00,45.48,45.48,45.44,45.45,29158.0,37.1004,37.1004,37.0677,37.0759,29158.0
2015-08-13 11:30:00,45.45,45.48,45.43,45.48,27596.0,37.0759,37.1004,37.0596,37.1004,27596.0
2015-08-13 11:35:00,45.48,45.49,45.45,45.46,20150.0,37.1004,37.1085,37.0759,37.0841,20150.0
2015-08-13 11:40:00,45.46,45.47,45.45,45.47,12812.0,37.0841,37.0922,37.0759,37.0922,12812.0
2015-08-13 11:45:00,45.47,45.5,45.45,45.49,16889.0,37.0922,37.1167,37.0759,37.1085,16889.0
2015-08-13 11:50:00,45.5,45.5,45.48,45.49,15100.0,37.1167,37.1167,37.1004,37.1085,15100.0
2015-08-13 11:55:00,45.5,45.5,45.47,45.48,46925.0,37.1167,37.1167,37.0922,37.1004,46925.0
2015-08-13 12:00:00,45.49,45.55,45.48,45.54,20950.0,37.1085,37.1575,37.1004,37.1493,20950.0
2015-08-13 12:05:00,45.55,45.59,45.54,45.54,24153.0,37.1575,37.1901,37.1493,37.1493,24153.0
2015-08-13 12:10:00,45.54,45.59,45.54,45.59,11900.0,37.1493,37.1901,37.1493,37.1901,11900.0
2015-08-13 12:15:00,45.59,45.62,45.58,45.6,24964.0,37.1901,37.2146,37.1819,37.1983,24964.0
2015-08-13 12:20:00,45.6,45.61,45.58,45.59,19650.0,37.1983,37.2064,37.1819,37.1901,19650.0
2015-08-13 12:25:00,45.59,45.66,45.59,45.65,20644.0,37.1901,37.2472,37.1901,37.2391,20644.0
2015-08-13 12:30:00,45.65,45.67,45.65,45.66,13656.0,37.2391,37.2554,37.2391,37.2472,13656.0
2015-08-13 12:35:00,45.65,45.71,45.65,45.7,45907.0,37.2391,37.288,37.2391,37.2798,45907.0
2015-08-13 12:40:00,45.7,45.7,45.66,45.68,41048.0,37.2798,37.2798,37.2472,37.2635,41048.0
2015-08-13 12:45:00,45.68,45.71,45.68,45.7,20763.0,37.2635,37.288,37.2635,37.2798,20763.0
2015-08-13 12:50:00,45.71,45.71,45.7,45.71,11568.0,37.288,37.288,37.2798,37.288,11568.0
2015-08-13 12:55:00,45.71,45.71,45.69,45.69,26018.0,37.288,37.288,37.2717,37.2717,26018.0
2015-08-13 13:00:00,45.68,45.69,45.68,45.69,8090.0,37.2635,37.2717,37.2635,37.2717,8090.0
2015-08-13 13:05:00,45.71,45.71,45.7,45.7,5900.0,37.288,37.288,37.2798,37.2798,5900.0
2015-08-13 13:10:00,45.69,45.69,45.66,45.66,9302.0,37.2717,37.2717,37.2472,37.2472,9302.0
2015-08-13 13:15:00,45.65,45.66,45.63,45.64,9265.0,37.2391,37.2472,37.2227,37.2309,9265.0
2015-08-13 13:20:00,45.64,45.67,45.64,45.64,25693.0,37.2309,37.2554,37.2309,37.2309,25693.0
2015-08-13 13:25:00,45.64,45.67,45.64,45.66,34356.0,37.2309,37.2554,37.2309,37.2472,34356.0
2015-08-13 13:30:00,45.66,45.67,45.65,45.65,23933.0,37.2472,37.2554,37.2391,37.2391,23933.0
2015-08-13 13:35:00,45.65,45.65,45.62,45.63,12726.0,37.2391,37.2391,37.2146,37.2227,12726.0
2015-08-13 13:40:00,45.63,45.63,45.61,45.62,15580.0,37.2227,37.2227,37.2064,37.2146,15580.0
2015-08-13 13:45:00,45.62,45.66,45.62,45.63,40762.0,37.2146,37.2472,37.2146,37.2227,40762.0
2015-08-13 13:50:00,45.62,45.62,45.57,45.59,27010.0,37.2146,37.2146,37.1738,37.1901,27010.0
2015-08-13 13:55:00,45.6,45.6,45.58,45.6,15966.0,37.1983,37.1983,37.1819,37.1983,15966.0
2015-08-13 14:00:00,45.6,45.62,45.58,45.62,25670.0,37.1983,37.2146,37.1819,37.2146,25670.0
2015-08-13 14:05:00,45.61,45.62,45.6,45.61,18385.0,37.2064,37.2146,37.1983,37.2064,18385.0
2015-08-13 14:10:00,45.6,45.63,45.59,45.63,16414.0,37.1983,37.2227,37.1901,37.2227,16414.0
2015-08-13 14:15:00,45.63,45.64,45.63,45.64,70989.0,37.2227,37.2309,37.2227,37.2309,70989.0
2015-08-13 14:20:00,45.65,45.66,45.64,45.66,20517.0,37.2391,37.2472,37.2309,37.2472,20517.0
2015-08-13 14:25:00,45.66,45.66,45.64,45.65,12525.0,37.2472,37.2472,37.2309,37.2391,12525.0
2015-08-13 14:30:00,45.66,45.68,45.65,45.67,13639.0,37.2472,37.2635,37.2391,37.2554,13639.0
2015-08-13 14:35:00,45.67,45.68,45.63,45.64,18349.0,37.2554,37.2635,37.2227,37.2309,18349.0
2015-08-13 14:40:00,45.63,45.63,45.6,45.61,10428.0,37.2227,37.2227,37.1983,37.2064,10428.0
2015-08-13 14:45:00,45.61,45.61,45.58,45.61,21304.0,37.2064,37.2064,37.1819,37.2064,21304.0
2015-08-13 14:50:00,45.62,45.63,45.6,45.61,25083.0,37.2146,37.2227,37.1983,37.2064,25083.0
2015-08-13 14:55:00,45.6,45.63,45.6,45.63,13049.0,37.1983,37.2227,37.1983,37.2227,13049.0
2015-08-13 15:00:00,45.62,45.65,45.61,45.61,58592.0,37.2146,37.2391,37.2064,37.2064,58592.0
2015-08-13 15:05:00,45.61,45.61,45.57,45.57,50855.0,37.2064,37.2064,37.1738,37.1738,50855.0
2015-08-13 15:10:00,45.56,45.6,45.55,45.6,37524.0,37.1656,37.1983,37.1575,37.1983,37524.0
2015-08-13 15:15:00,45.59,45.62,45.58,45.6,26081.0,37.1901,37.2146,37.1819,37.1983,26081.0
2015-08-13 15:20:00,45.6,45.61,45.55,45.55,45225.0,37.1983,37.2064,37.1575,37.1575,45225.0
2015-08-13 15:25:00,45.56,45.57,45.54,45.56,18878.0,37.1656,37.1738,37.1493,37.1656,18878.0
2015-08-13 15:30:00,45.56,45.56,45.51,45.52,54115.0,37.1656,37.1656,37.1248,37.133,54115.0
2015-08-13 15:35:00,45.52,45.54,45.49,45.53,69149.0,37.133,37.1493,37.1085,37.1412,69149.0
2015-08-13 15:40:00,45.52,45.53,45.47,45.5,47723.0,37.133,37.1412,37.0922,37.1167,47723.0
2015-08-13 15:45:00,45.49,45.54,45.49,45.52,99707.0,37.1085,37.1493,37.1085,37.133,99707.0
2015-08-13 15:50:00,45.52,45.53,45.5,45.53,81248.0,37.133,37.1412,37.1167,37.1412,81248.0
2015-08-13 15:55:00,45.53,45.54,45.5,45.51,175097.0,37.1412,37.1493,37.1167,37.1248,175097.0
2015-08-14 09:30:00,45.56,45.62,45.44,45.6,91915.0,37.1656,37.2146,37.0677,37.1983,91915.0
2015-08-14 09:35:00,45.59,45.68,45.58,45.59,115658.0,37.1901,37.2635,37.1819,37.1901,115658.0
2015-08-14 09:40:00,45.56,45.67,45.52,45.66,101385.0,37.1656,37.2554,37.133,37.2472,101385.0
2015-08-14 09:45:00,45.65,45.66,45.58,45.6,75741.0,37.2391,37.2472,37.1819,37.1983,75741.0
2015-08-14 09:50:00,45.6,45.63,45.59,45.61,36108.0,37.1983,37.2227,37.1901,37.2064,36108.0
2015-08-14 09:55:00,45.62,45.62,45.55,45.6,74618.0,37.2146,37.2146,37.1575,37.1983,74618.0
2015-08-14 10:00:00,45.62,45.71,45.6,45.7,35639.0,37.2146,37.288,37.1983,37.2798,35639.0
2015-08-14 10:05:00,45.7,45.72,45.64,45.66,26792.0,37.2798,37.2962,37.2309,37.2472,26792.0
2015-08-14 10:10:00,45.66,45.68,45.64,45.66,23099.0,37.2472,37.2635,37.2309,37.2472,23099.0
2015-08-14 10:15:00,45.66,45.71,45.64,45.68,47869.0,37.2472,37.288,37.2309,37.2635,47869.0
2015-08-14 10:20:00,45.69,45.74,45.65,45.74,36019.0,37.2717,37.3125,37.2391,37.3125,36019.0
2015-08-14 10:25:00,45.74,45.74,45.7,45.71,14373.0,37.3125,37.3125,37.2798,37.288,14373.0
2015-08-14 10:30:00,45.7,45.73,45.67,45.68,18779.0,37.2798,37.3043,37.2554,37.2635,18779.0
2015-08-14 10:35:00,45.68,45.69,45.64,45.66,11091.0,37.2635,37.2717,37.2309,37.2472,11091.0
2015-08-14 10:40:00,45.65,45.66,45.61,45.63,34765.0,37.2391,37.2472,37.2064,37.2227,34765.0
2015-08-14 10:45:00,45.63,45.64,45.6,45.61,18559.0,37.2227,37.2309,37.1983,37.2064,18559.0
2015-08-14 10:50:00,45.62,45.63,45.59,45.62,14629.0,37.2146,37.2227,37.1901,37.2146,14629.0
2015-08-14 10:55:00,45.63,45.67,45.63,45.67,27215.0,37.2227,37.2554,37.2227,37.2554,27215.0
2015-08-14 11:00:00,45.66,45.7,45.65,45.67,29932.0,37.2472,37.2798,37.2391,37.2554,29932.0
2015-08-14 11:05:00,45.66,45.68,45.62,45.62,25004.0,37.2472,37.2635,37.2146,37.2146,25004.0
2015-08-14 11:10:00,45.62,45.64,45.61,45.62,10666.0,37.2146,37.2309,37.2064,37.2146,10666.0
2015-08-14 11:15:00,45.63,45.64,45.6,45.64,25585.0,37.2227,37.2309,37.1983,37.2309,25585.0
2015-08-14 11:20:00,45.63,45.68,45.63,45.68,5275.0,37.2227,37.2635,37.2227,37.2635,5275.0
2015-08-14 11:25:00,45.69,45.69,45.66,45.66,39366.0,37.2717,37.2717,37.2472,37.2472,39366.0
2015-08-14 11:30:00,45.66,45.66,45.62,45.63,18492.0,37.2472,37.2472,37.2146,37.2227,18492.0
2015-08-14 11:35:00,45.63,45.68,45.62,45.68,26212.0,37.2227,37.2635,37.2146,37.2635,26212.0
2015-08-14 11:40:00,45.69,45.72,45.68,45.7,9453.0,37.2717,37.2962,37.2635,37.2798,9453.0
2015-08-14 11:45:00,45.71,45.71,45.66,45.66,9825.0,37.288,37.288,37.2472,37.2472,9825.0
2015-08-14 11:50:00,45.66,45.68,45.64,45.65,4790.0,37.2472,37.2635,37.2309,37.2391,4790.0
2015-08-14 11:55:00,45.65,45.66,45.64,45.66,6104.0,37.2391,37.2472,37.2309,37.2472,6104.0
2015-08-14 12:00:00,45.65,45.67,45.64,45.66,14805.0,37.2391,37.2554,37.2309,37.2472,14805.0
2015-08-14 12:05:00,45.65,45.66,45.63,45.65,7894.0,37.2391,37.2472,37.2227,37.2391,7894.0
2015-08-14 12:10:00,45.64,45.66,45.63,45.64,15795.0,37.2309,37.2472,37.2227,37.2309,15795.0
2015-08-14 12:15:00,45.64,45.64,45.63,45.64,10496.0,37.2309,37.2309,37.2227,37.2309,10496.0
2015-08-14 12:20:00,45.64,45.64,45.6,45.61,9428.0,37.2309,37.2309,37.1983,37.2064,9428.0
2015-08-14 12:25:00,45.62,45.63,45.61,45.63,6253.0,37.2146,37.2227,37.2064,37.2227,6253.0
2015-08-14 12:30:00,45.63,45.64,45.62,45.64,16300.0,37.2227,37.2309,37.2146,37.2309,16300.0
2015-08-14 12:35:00,45.64,45.66,45.64,45.64,9845.0,37.2309,37.2472,37.2309,37.2309,9845.0
2015-08-14 12:40:00,45.63,45.63,45.61,45.62,15100.0,37.2227,37.2227,37.2064,37.2146,15100.0
2015-08-14 12:45:00,45.62,45.62,45.56,45.57,13819.0,37.2146,37.2146,37.1656,37.1738,13819.0
2015-08-14 12:50:00,45.57,45.61,45.56,45.61,6702.0,37.1738,37.2064,37.1656,37.2064,6702.0
2015-08-14 12:55:00,45.6,45.66,45.6,45.66,10800.0,37.1983,37.2472,37.1983,37.2472,10800.0
2015-08-14 13:00:00,45.67,45.67,45.64,45.66,37807.0,37.2554,37.2554,37.2309,37.2472,37807.0
2015-08-14 13:05:00,45.66,45.68,45.66,45.68,9043.0,37.2472,37.2635,37.2472,37.2635,9043.0
2015-08-14 13:10:00,45.68,45.73,45.67,45.73,16772.0,37.2635,37.3043,37.2554,37.3043,16772.0
2015-08-14 13:15:00,45.74,45.76,45.73,45.74,12561.0,37.3125,37.3288,37.3043,37.3125,12561.0
2015-08-14 13:20:00,45.73,45.73,45.68,45.7,11128.0,37.3043,37.3043,37.2635,37.2798,11128.0
2015-08-14 13:25:00,45.7,45.71,45.66,45.66,11062.0,37.2798,37.288,37.2472,37.2472,11062.0
2015-08-14 13:30:00,45.67,45.69,45.65,45.67,30294.0,37.2554,37.2717,37.2391,37.2554,30294.0
2015-08-14 13:35:00,45.67,45.68,45.66,45.68,5635.0,37.2554,37.2635,37.2472,37.2635,5635.0
2015-08-14 13:40:00,45.68,45.72,45.67,45.7,9191.0,37.2635,37.2962,37.2554,37.2798,9191.0
2015-08-14 13:45:00,45.69,45.7,45.64,45.66,14517.0,37.2717,37.2798,37.2309,37.2472,14517.0
2015-08-14 13:50:00,45.65,45.68,45.65,45.66,13840.0,37.2391,37.2635,37.2391,37.2472,13840.0
2015-08-14 13:55:00,45.66,45.66,45.63,45.65,10629.0,37.2472,37.2472,37.2227,37.2391,10629.0
2015-08-14 14:00:00,45.65,45.66,45.65,45.65,8825.0,37.2391,37.2472,37.2391,37.2391,8825.0
2015-08-14 14:05:00,45.65,45.65,45.61,45.63,11780.0,37.2391,37.2391,37.2064,37.2227,11780.0
2015-08-14 14:10:00,45.64,45.66,45.63,45.66,11560.0,37.2309,37.2472,37.2227,37.2472,11560.0
2015-08-14 14:15:00,45.66,45.66,45.61,45.62,20733.0,37.2472,37.2472,37.2064,37.2146,20733.0
2015-08-14 14:20:00,45.62,45.63,45.61,45.62,8000.0,37.2146,37.2227,37.2064,37.2146,8000.0
2015-08-14 14:25:00,45.63,45.64,45.61,45.62,19426.0,37.2227,37.2309,37.2064,37.2146,19426.0
2015-08-14 14:30:00,45.62,45.66,45.6,45.65,22058.0,37.2146,37.2472,37.1983,37.2391,22058.0
2015-08-14 14:35:00,45.65,45.69,45.63,45.69,13464.0,37.2391,37.2717,37.2227,37.2717,13464.0
2015-08-14 14:40:00,45.68,45.69,45.67,45.69,19124.0,37.2635,37.2717,37.2554,37.2717,19124.0
2015-08-14 14:45:00,45.68,45.68,45.66,45.67,20325.0,37.2635,37.2635,37.2472,37.2554,20325.0
2015-08-14 14:50:00,45.67,45.68,45.64,45.65,11128.0,37.2554,37.2635,37.2309,37.2391,11128.0
2015-08-14 14:55:00,45.66,45.68,45.65,45.67,10646.0,37.2472,37.2635,37.2391,37.2554,10646.0
2015-08-14 15:00:00,45.67,45.71,45.66,45.71,16580.0,37.2554,37.288,37.2472,37.288,16580.0
2015-08-14 15:05:00,45.71,45.72,45.7,45.71,20288.0,37.288,37.2962,37.2798,37.288,20288.0
2015-08-14 15:10:00,45.71,45.74,45.7,45.73,18001.0,37.288,37.3125,37.2798,37.3043,18001.0
2015-08-14 15:15:00,45.73,45.73,45.71,45.73,25473.0,37.3043,37.3043,37.288,37.3043,25473.0
2015-08-14 15:20:00,45.73,45.74,45.72,45.73,22285.0,37.3043,37.3125,37.2962,37.3043,22285.0
2015-08-14 15:25:00,45.74,45.74,45.71,45.73,22649.0,37.3125,37.3125,37.288,37.3043,22649.0
2015-08-14 15:30:00,45.73,45.74,45.72,45.72,51607.0,37.3043,37.3125,37.2962,37.2962,51607.0
2015-08-14 15:35:00,45.72,45.72,45.7,45.72,35096.0,37.2962,37.2962,37.2798,37.2962,35096.0
2015-08-14 15:40:00,45.71,45.72,45.7,45.72,41688.0,37.288,37.2962,37.2798,37.2962,41688.0
2015-08-14 15:45:00,45.71,45.73,45.69,45.73,45217.0,37.288,37.3043,37.2717,37.3043,45217.0
2015-08-14 15:50:00,45.73,45.73,45.69,45.69,62750.0,37.3043,37.3043,37.2717,37.2717,62750.0
2015-08-14 15:55:00,45.69,45.73,45.68,45.72,157179.0,37.2717,37.3043,37.2635,37.2962,157179.0
2015-08-17 09:30:00,45.61,45.65,45.47,45.49,74631.0,37.2064,37.2391,37.0922,37.1085,74631.0
2015-08-17 09:35:00,45.49,45.49,45.41,45.48,148217.0,37.1085,37.1085,37.0433,37.1004,148217.0
2015-08-17 09:40:00,45.48,45.5,45.43,45.45,59153.0,37.1004,37.1167,37.0596,37.0759,59153.0
2015-08-17 09:45:00,45.45,45.48,45.45,45.46,29145.0,37.0759,37.1004,37.0759,37.0841,29145.0
2015-08-17 09:50:00,45.46,45.54,45.44,45.52,152948.0,37.0841,37.1493,37.0677,37.133,152948.0
2015-08-17 09:55:00,45.51,45.56,45.5,45.55,35779.0,37.1248,37.1656,37.1167,37.1575,35779.0
2015-08-17 10:00:00,45.55,45.56,45.52,45.55,25214.0,37.1575,37.1656,37.133,37.1575,25214.0
2015-08-17 10:05:00,45.55,45.61,45.55,45.59,22251.0,37.1575,37.2064,37.1575,37.1901,22251.0
2015-08-17 10:10:00,45.6,45.77,45.6,45.76,54331.0,37.1983,37.3369,37.1983,37.3288,54331.0
2015-08-17 10:15:00,45.76,45.86,45.76,45.84,59412.0,37.3288,37.4104,37.3288,37.394,59412.0
2015-08-17 10:20:00,45.84,45.87,45.81,45.81,50407.0,37.394,37.4185,37.3696,37.3696,50407.0
2015-08-17 10:25:00,45.81,45.83,45.78,45.82,57715.0,37.3696,37.3859,37.3451,37.3777,57715.0
2015-08-17 10:30:00,45.82,45.83,45.79,45.81,74165.0,37.3777,37.3859,37.3533,37.3696,74165.0
2015-08-17 10:35:00,45.8,45.81,45.72,45.73,26196.0,37.3614,37.3696,37.2962,37.3043,26196.0
2015-08-17 10:40:00,45.72,45.73,45.71,45.72,29673.0,37.2962,37.3043,37.288,37.2962,29673.0
2015-08-17 10:45:00,45.74,45.79,45.73,45.79,28103.0,37.3125,37.3533,37.3043,37.3533,28103.0
2015-08-17 10:50:00,45.79,45.85,45.79,45.85,40446.0,37.3533,37.4022,37.3533,37.4022,40446.0
2015-08-17 10:55:00,45.86,45.89,45.85,45.89,19562.0,37.4104,37.4348,37.4022,37.4348,19562.0
2015-08-17 11:00:00,45.89,45.91,45.87,45.89,29854.0,37.4348,37.4511,37.4185,37.4348,29854.0
2015-08-17 11:05:00,45.89,45.92,45.88,45.91,85909.0,37.4348,37.4593,37.4267,37.4511,85909.0
2015-08-17 11:10:00,45.91,45.94,45.91,45.92,26315.0,37.4511,37.4756,37.4511,37.4593,26315.0
2015-08-17 11:15:00,45.91,45.91,45.86,45.87,35147.0,37.4511,37.4511,37.4104,37.4185,35147.0
2015-08-17 11:20:00,45.88,45.93,45.87,45.93,59080.0,37.4267,37.4675,37.4185,37.4675,59080.0
2015-08-17 11:25:00,45.94,45.96,45.9,45.94,31473.0,37.4756,37.4919,37.443,37.4756,31473.0
2015-08-17 11:30:00,45.94,45.94,45.9,45.9,18625.0,37.4756,37.4756,37.443,37.443,18625.0
2015-08-17 11:35:00,45.9,45.91,45.88,45.89,7160.0,37.443,37.4511,37.4267,37.4348,7160.0
2015-08-17 11:40:00,45.89,45.93,45.88,45.89,30181.0,37.4348,37.4675,37.4267,37.4348,30181.0
2015-08-17 11:45:00,45.89,45.94,45.89,45.94,11666.0,37.4348,37.4756,37.4348,37.4756,11666.0
2015-08-17 11:50:00,45.94,45.94,45.87,45.87,13430.0,37.4756,37.4756,37.4185,37.4185,13430.0
2015-08-17 11:55:00,45.88,45.89,45.86,45.88,12208.0,37.4267,37.4348,37.4104,37.4267,12208.0
2015-08-17 12:00:00,45.89,45.91,45.88,45.9,20377.0,37.4348,37.4511,37.4267,37.443,20377.0
2015-08-17 12:05:00,45.91,45.94,45.91,45.94,11162.0,37.4511,37.4756,37.4511,37.4756,11162.0
2015-08-17 12:10:00,45.93,45.94,45.92,45.94,6301.0,37.4675,37.4756,37.4593,37.4756,6301.0
2015-08-17 12:15:00,45.94,45.95,45.93,45.93,5240.0,37.4756,37.4838,37.4675,37.4675,5240.0
2015-08-17 12:20:00,45.93,45.95,45.93,45.94,7021.0,37.4675,37.4838,37.4675,37.4756,7021.0
2015-08-17 12:25:00,45.94,45.95,45.9,45.9,8281.0,37.4756,37.4838,37.443,37.443,8281.0
2015-08-17 12:30:00,45.91,45.92,45.9,45.91,61935.0,37.4511,37.4593,37.443,37.4511,61935.0
2015-08-17 12:35:00,45.92,45.92,45.89,45.92,11815.0,37.4593,37.4593,37.4348,37.4593,11815.0
2015-08-17 12:40:00,45.93,45.93,45.92,45.92,7508.0,37.4675,37.4675,37.4593,37.4593,7508.0
2015-08-17 12:45:00,45.92,45.92,45.91,45.91,7669.0,37.4593,37.4593,37.4511,37.4511,7669.0
2015-08-17 12:50:00,45.91,45.93,45.9,45.93,12528.0,37.4511,37.4675,37.443,37.4675,12528.0
2015-08-17 12:55:00,45.94,45.95,45.93,45.95,2900.0,37.4756,37.4838,37.4675,37.4838,2900.0
2015-08-17 13:00:00,45.95,45.95,45.94,45.95,32592.0,37.4838,37.4838,37.4756,37.4838,32592.0
2015-08-17 13:05:00,45.94,45.94,45.91,45.91,4526.0,37.4756,37.4756,37.4511,37.4511,4526.0
2015-08-17 13:10:00,45.9,45.92,45.9,45.91,33495.0,37.443,37.4593,37.443,37.4511,33495.0
2015-08-17 13:15:00,45.92,45.93,45.92,45.93,11800.0,37.4593,37.4675,37.4593,37.4675,11800.0
2015-08-17 13:20:00,45.93,45.95,45.92,45.94,31230.0,37.4675,37.4838,37.4593,37.4756,31230.0
2015-08-17 13:25:00,45.95,45.97,45.93,45.95,28065.0,37.4838,37.5001,37.4675,37.4838,28065.0
2015-08-17 13:30:00,45.96,45.98,45.95,45.98,14857.0,37.4919,37.5082,37.4838,37.5082,14857.0
2015-08-17 13:35:00,45.99,46.0,45.98,46.0,6338.0,37.5164,37.5246,37.5082,37.5246,6338.0
2015-08-17 13:40:00,45.99,45.99,45.96,45.96,10883.0,37.5164,37.5164,37.4919,37.4919,10883.0
2015-08-17 13:45:00,45.96,45.97,45.95,45.96,14152.0,37.4919,37.5001,37.4838,37.4919,14152.0
2015-08-17 13:50:00,45.95,45.96,45.95,45.95,10867.0,37.4838,37.4919,37.4838,37.4838,10867.0
2015-08-17 13:55:00,45.94,45.94,45.9,45.9,17198.0,37.4756,37.4756,37.443,37.443,17198.0
2015-08-17 14:00:00,45.91,45.93,45.9,45.93,14805.0,37.4511,37.4675,37.443,37.4675,14805.0
2015-08-17 14:05:00,45.93,45.94,45.92,45.93,14678.0,37.4675,37.4756,37.4593,37.4675,14678.0
2015-08-17 14:10:00,45.93,45.95,45.93,45.94,14996.0,37.4675,37.4838,37.4675,37.4756,14996.0
2015-08-17 14:15:00,45.94,45.95,45.92,45.95,12220.0,37.4756,37.4838,37.4593,37.4838,12220.0
2015-08-17 14:20:00,45.95,45.95,45.94,45.95,7363.0,37.4838,37.4838,37.4756,37.4838,7363.0
2015-08-17 14:25:00,45.95,45.95,45.91,45.91,10952.0,37.4838,37.4838,37.4511,37.4511,10952.0
2015-08-17 14:30:00,45.91,45.93,45.91,45.93,7700.0,37.4511,37.4675,37.4511,37.4675,7700.0
2015-08-17 14:35:00,45.94,45.95,45.93,45.95,11212.0,37.4756,37.4838,37.4675,37.4838,11212.0
2015-08-17 14:40:00,45.95,45.96,45.93,45.93,21110.0,37.4838,37.4919,37.4675,37.4675,21110.0
2015-08-17 14:45:00,45.93,45.94,45.92,45.93,23569.0,37.4675,37.4756,37.4593,37.4675,23569.0
2015-08-17 14:50:00,45.93,45.93,45.91,45.92,8500.0,37.4675,37.4675,37.4511,37.4593,8500.0
2015-08-17 14:55:00,45.91,45.94,45.91,45.93,12874.0,37.4511,37.4756,37.4511,37.4675,12874.0
2015-08-17 15:00:00,45.93,45.93,45.91,45.92,8022.0,37.4675,37.4675,37.4511,37.4593,8022.0
2015-08-17 15:05:00,45.91,45.94,45.91,45.93,26602.0,37.4511,37.4756,37.4511,37.4675,26602.0
2015-08-17 15:10:00,45.94,45.94,45.92,45.93,20529.0,37.4756,37.4756,37.4593,37.4675,20529.0
2015-08-17 15:15:00,45.93,45.94,45.92,45.93,17390.0,37.4675,37.4756,37.4593,37.4675,17390.0
2015-08-17 15:20:00,45.92,45.94,45.92,45.93,16095.0,37.4593,37.4756,37.4593,37.4675,16095.0
2015-08-17 15:25:00,45.93,45.96,45.93,45.94,24625.0,37.4675,37.4919,37.4675,37.4756,24625.0
2015-08-17 15:30:00,45.94,45.96,45.93,45.95,70334.0,37.4756,37.4919,37.4675,37.4838,70334.0
2015-08-17 15:35:00,45.95,45.96,45.94,45.94,19973.0,37.4838,37.4919,37.4756,37.4756,19973.0
2015-08-17 15:40:00,45.94,45.96,45.94,45.95,24780.0,37.4756,37.4919,37.4756,37.4838,24780.0
2015-08-17 15:45:00,45.95,45.97,45.94,45.95,56310.0,37.4838,37.5001,37.4756,37.4838,56310.0
2015-08-17 15:50:00,45.95,45.98,45.95,45.97,70201.0,37.4838,37.5082,37.4838,37.5001,70201.0
2015-08-17 15:55:00,45.97,46.0,45.96,45.99,189665.0,37.5001,37.5246,37.4919,37.5164,189665.0
2015-08-18 09:30:00,45.89,45.93,45.76,45.81,132078.0,37.4348,37.4675,37.3288,37.3696,132078.0
2015-08-18 09:35:00,45.79,45.82,45.76,45.81,124452.0,37.3533,37.3777,37.3288,37.3696,124452.0
2015-08-18 09:40:00,45.81,45.82,45.67,45.69,96570.0,37.3696,37.3777,37.2554,37.2717,96570.0
2015-08-18 09:45:00,45.69,45.72,45.65,45.71,31069.0,37.2717,37.2962,37.2391,37.288,31069.0
2015-08-18 09:50:00,45.7,45.75,45.68,45.72,68682.0,37.2798,37.3206,37.2635,37.2962,68682.0
2015-08-18 09:55:00,45.71,45.8,45.71,45.76,168369.0,37.288,37.3614,37.288,37.3288,168369.0
2015-08-18 10:00:00,45.77,45.8,45.7,45.8,49209.0,37.3369,37.3614,37.2798,37.3614,49209.0
2015-08-18 10:05:00,45.79,45.82,45.77,45.82,38488.0,37.3533,37.3777,37.3369,37.3777,38488.0
2015-08-18 10:10:00,45.82,45.83,45.77,45.8,25761.0,37.3777,37.3859,37.3369,37.3614,25761.0
2015-08-18 10:15:00,45.8,45.86,45.77,45.86,23823.0,37.3614,37.4104,37.3369,37.4104,23823.0
2015-08-18 10:20:00,45.87,45.91,45.86,45.89,33692.0,37.4185,37.4511,37.4104,37.4348,33692.0
2015-08-18 10:25:00,45.88,45.92,45.88,45.89,35350.0,37.4267,37.4593,37.4267,37.4348,35350.0
2015-08-18 10:30:00,45.88,45.96,45.88,45.96,54631.0,37.4267,37.4919,37.4267,37.4919,54631.0
2015-08-18 10:35:00,45.95,45.96,45.91,45.96,49364.0,37.4838,37.4919,37.4511,37.4919,49364.0
2015-08-18 10:40:00,45.96,45.97,45.91,45.93,44164.0,37.4919,37.5001,37.4511,37.4675,44164.0
2015-08-18 10:45:00,45.92,45.96,45.91,45.92,41157.0,37.4593,37.4919,37.4511,37.4593,41157.0
2015-08-18 10:50:00,45.91,45.92,45.88,45.9,35836.0,37.4511,37.4593,37.4267,37.443,35836.0
2015-08-18 10:55:00,45.91,45.92,45.9,45.91,17142.0,37.4511,37.4593,37.443,37.4511,17142.0
2015-08-18 11:00:00,45.91,45.91,45.85,45.86,12181.0,37.4511,37.4511,37.4022,37.4104,12181.0
2015-08-18 11:05:00,45.86,45.86,45.82,45.82,8900.0,37.4104,37.4104,37.3777,37.3777,8900.0
2015-08-18 11:10:00,45.82,45.82,45.8,45.8,14974.0,37.3777,37.3777,37.3614,37.3614,14974.0
2015-08-18 11:15:00,45.8,45.81,45.79,45.8,12498.0,37.3614,37.3696,37.3533,37.3614,12498.0
2015-08-18 11:20:00,45.8,45.81,45.78,45.78,11759.0,37.3614,37.3696,37.3451,37.3451,11759.0
2015-08-18 11:25:00,45.77,45.81,45.75,45.75,33657.0,37.3369,37.3696,37.3206,37.3206,33657.0
2015-08-18 11:30:00,45.75,45.79,45.75,45.76,35415.0,37.3206,37.3533,37.3206,37.3288,35415.0
2015-08-18 11:35:00,45.76,45.78,45.73,45.74,7847.0,37.3288,37.3451,37.3043,37.3125,7847.0
2015-08-18 11:40:00,45.74,45.76,45.72,45.76,23276.0,37.3125,37.3288,37.2962,37.3288,23276.0
2015-08-18 11:45:00,45.75,45.75,45.73,45.73,20319.0,37.3206,37.3206,37.3043,37.3043,20319.0
2015-08-18 11:50:00,45.74,45.75,45.72,45.74,21736.0,37.3125,37.3206,37.2962,37.3125,21736.0
2015-08-18 11:55:00,45.74,45.74,45.73,45.73,13196.0,37.3125,37.3125,37.3043,37.3043,13196.0
2015-08-18 12:00:00,45.74,45.74,45.71,45.72,20482.0,37.3125,37.3125,37.288,37.2962,20482.0
2015-08-18 12:05:00,45.71,45.72,45.7,45.72,44557.0,37.288,37.2962,37.2798,37.2962,44557.0
2015-08-18 12:10:00,45.72,45.74,45.71,45.71,24126.0,37.2962,37.3125,37.288,37.288,24126.0
2015-08-18 12:15:00,45.71,45.72,45.68,45.68,18620.0,37.288,37.2962,37.2635,37.2635,18620.0
2015-08-18 12:20:00,45.69,45.69,45.66,45.68,28874.0,37.2717,37.2717,37.2472,37.2635,28874.0
2015-08-18 12:25:00,45.68,45.72,45.68,45.69,27769.0,37.2635,37.2962,37.2635,37.2717,27769.0
2015-08-18 12:30:00,45.69,45.71,45.68,45.69,19575.0,37.2717,37.288,37.2635,37.2717,19575.0
2015-08-18 12:35:00,45.7,45.73,45.69,45.72,15580.0,37.2798,37.3043,37.2717,37.2962,15580.0
2015-08-18 12:40:00,45.72,45.74,45.71,45.73,15322.0,37.2962,37.3125,37.288,37.3043,15322.0
2015-08-18 12:45:00,45.73,45.73,45.72,45.73,22255.0,37.3043,37.3043,37.2962,37.3043,22255.0
2015-08-18 12:50:00,45.73,45.75,45.71,45.71,14162.0,37.3043,37.3206,37.288,37.288,14162.0
2015-08-18 12:55:00,45.71,45.71,45.68,45.68,28807.0,37.288,37.288,37.2635,37.2635,28807.0
2015-08-18 13:00:00,45.68,45.68,45.64,45.65,19648.0,37.2635,37.2635,37.2309,37.2391,19648.0
2015-08-18 13:05:00,45.65,45.66,45.64,45.65,13674.0,37.2391,37.2472,37.2309,37.2391,13674.0
2015-08-18 13:10:00,45.65,45.67,45.64,45.66,9758.0,37.2391,37.2554,37.2309,37.2472,9758.0
2015-08-18 13:15:00,45.66,45.67,45.65,45.66,3421.0,37.2472,37.2554,37.2391,37.2472,3421.0
2015-08-18 13:20:00,45.66,45.67,45.64,45.65,10592.0,37.2472,37.2554,37.2309,37.2391,10592.0
2015-08-18 13:25:00,45.66,45.66,45.65,45.66,8691.0,37.2472,37.2472,37.2391,37.2472,8691.0
2015-08-18 13:30:00,45.66,45.66,45.64,45.65,24391.0,37.2472,37.2472,37.2309,37.2391,24391.0
2015-08-18 13:35:00,45.65,45.68,45.63,45.67,54866.0,37.2391,37.2635,37.2227,37.2554,54866.0
2015-08-18 13:40:00,45.67,45.7,45.67,45.69,4135.0,37.2554,37.2798,37.2554,37.2717,4135.0
2015-08-18 13:45:00,45.68,45.68,45.66,45.66,5015.0,37.2635,37.2635,37.2472,37.2472,5015.0
2015-08-18 13:50:00,45.65,45.69,45.64,45.67,17435.0,37.2391,37.2717,37.2309,37.2554,17435.0
2015-08-18 13:55:00,45.67,45.68,45.66,45.68,9263.0,37.2554,37.2635,37.2472,37.2635,9263.0
2015-08-18 14:00:00,45.67,45.67,45.65,45.66,8210.0,37.2554,37.2554,37.2391,37.2472,8210.0
2015-08-18 14:05:00,45.66,45.71,45.66,45.71,10938.0,37.2472,37.288,37.2472,37.288,10938.0
2015-08-18 14:10:00,45.7,45.73,45.7,45.73,36565.0,37.2798,37.3043,37.2798,37.3043,36565.0
2015-08-18 14:15:00,45.73,45.75,45.71,45.72,18449.0,37.3043,37.3206,37.288,37.2962,18449.0
2015-08-18 14:20:00,45.73,45.75,45.71,45.73,11333.0,37.3043,37.3206,37.288,37.3043,11333.0
2015-08-18 14:25:00,45.73,45.73,45.69,45.69,18685.0,37.3043,37.3043,37.2717,37.2717,18685.0
2015-08-18 14:30:00,45.7,45.71,45.69,45.69,15013.0,37.2798,37.288,37.2717,37.2717,15013.0
2015-08-18 14:35:00,45.69,45.72,45.69,45.7,26135.0,37.2717,37.2962,37.2717,37.2798,26135.0
2015-08-18 14:40:00,45.69,45.7,45.66,45.67,11984.0,37.2717,37.2798,37.2472,37.2554,11984.0
2015-08-18 14:45:00,45.67,45.68,45.64,45.67,31525.0,37.2554,37.2635,37.2309,37.2554,31525.0
2015-08-18 14:50:00,45.67,45.67,45.65,45.66,16377.0,37.2554,37.2554,37.2391,37.2472,16377.0
2015-08-18 14:55:00,45.66,45.66,45.64,45.64,21421.0,37.2472,37.2472,37.2309,37.2309,21421.0
2015-08-18 15:00:00,45.64,45.67,45.64,45.67,29273.0,37.2309,37.2554,37.2309,37.2554,29273.0
2015-08-18 15:05:00,45.67,45.67,45.64,45.65,16194.0,37.2554,37.2554,37.2309,37.2391,16194.0
2015-08-18 15:10:00,45.64,45.65,45.62,45.65,43908.0,37.2309,37.2391,37.2146,37.2391,43908.0
2015-08-18 15:15:00,45.65,45.68,45.64,45.67,14207.0,37.2391,37.2635,37.2309,37.2554,14207.0
2015-08-18 15:20:00,45.67,45.68,45.63,45.63,30816.0,37.2554,37.2635,37.2227,37.2227,30816.0
2015-08-18 15:25:00,45.63,45.67,45.63,45.66,40196.0,37.2227,37.2554,37.2227,37.2472,40196.0
2015-08-18 15:30:00,45.66,45.66,45.62,45.63,67116.0,37.2472,37.2472,37.2146,37.2227,67116.0
2015-08-18 15:35:00,45.63,45.68,45.63,45.66,33895.0,37.2227,37.2635,37.2227,37.2472,33895.0
2015-08-18 15:40:00,45.66,45.66,45.62,45.65,61628.0,37.2472,37.2472,37.2146,37.2391,61628.0
2015-08-18 15:45:00,45.64,45.66,45.63,45.66,37523.0,37.2309,37.2472,37.2227,37.2472,37523.0
2015-08-18 15:50:00,45.66,45.67,45.64,45.65,103525.0,37.2472,37.2554,37.2309,37.2391,103525.0
2015-08-18 15:55:00,45.65,45.7,45.64,45.67,263270.0,37.2391,37.2798,37.2309,37.2554,263270.0
2015-08-19 09:30:00,45.45,45.47,45.27,45.31,173824.0,37.0759,37.0922,36.9291,36.9617,173824.0
2015-08-19 09:35:00,45.31,45.31,45.21,45.25,252981.0,36.9617,36.9617,36.8801,36.9127,252981.0
2015-08-19 09:40:00,45.24,45.26,45.15,45.19,166553.0,36.9046,36.9209,36.8312,36.8638,166553.0
2015-08-19 09:45:00,45.2,45.22,45.14,45.14,92752.0,36.872,36.8883,36.823,36.823,92752.0
2015-08-19 09:50:00,45.14,45.25,45.13,45.23,51073.0,36.823,36.9127,36.8149,36.8964,51073.0
2015-08-19 09:55:00,45.23,45.24,45.16,45.16,56224.0,36.8964,36.9046,36.8393,36.8393,56224.0
2015-08-19 10:00:00,45.14,45.23,45.12,45.22,71210.0,36.823,36.8964,36.8067,36.8883,71210.0
2015-08-19 10:05:00,45.22,45.28,45.21,45.26,142824.0,36.8883,36.9372,36.8801,36.9209,142824.0
2015-08-19 10:10:00,45.27,45.32,45.27,45.3,24473.0,36.9291,36.9699,36.9291,36.9535,24473.0
2015-08-19 10:15:00,45.3,45.3,45.26,45.29,35358.0,36.9535,36.9535,36.9209,36.9454,35358.0
2015-08-19 10:20:00,45.28,45.31,45.27,45.31,14292.0,36.9372,36.9617,36.9291,36.9617,14292.0
2015-08-19 10:25:00,45.3,45.32,45.25,45.25,9031.0,36.9535,36.9699,36.9127,36.9127,9031.0
2015-08-19 10:30:00,45.25,45.25,45.2,45.2,45265.0,36.9127,36.9127,36.872,36.872,45265.0
2015-08-19 10:35:00,45.2,45.2,45.11,45.12,185491.0,36.872,36.872,36.7985,36.8067,185491.0
2015-08-19 10:40:00,45.11,45.14,45.07,45.07,88764.0,36.7985,36.823,36.7659,36.7659,88764.0
2015-08-19 10:45:00,45.07,45.07,45.03,45.07,68283.0,36.7659,36.7659,36.7333,36.7659,68283.0
2015-08-19 10:50:00,45.07,45.08,45.04,45.04,26957.0,36.7659,36.7741,36.7414,36.7414,26957.0
2015-08-19 10:55:00,45.04,45.05,45.0,45.05,24867.0,36.7414,36.7496,36.7088,36.7496,24867.0
2015-08-19 11:00:00,45.05,45.13,45.05,45.1,73819.0,36.7496,36.8149,36.7496,36.7904,73819.0
2015-08-19 11:05:00,45.09,45.13,45.09,45.09,24134.0,36.7822,36.8149,36.7822,36.7822,24134.0
2015-08-19 11:10:00,45.09,45.11,45.07,45.07,7938.0,36.7822,36.7985,36.7659,36.7659,7938.0
2015-08-19 11:15:00,45.07,45.08,45.03,45.05,28161.0,36.7659,36.7741,36.7333,36.7496,28161.0
2015-08-19 11:20:00,45.05,45.06,45.0,45.02,17395.0,36.7496,36.7578,36.7088,36.7251,17395.0
2015-08-19 11:25:00,45.01,45.02,44.95,44.98,25577.0,36.717,36.7251,36.668,36.6925,25577.0
2015-08-19 11:30:00,44.97,44.98,44.94,44.97,28594.0,36.6843,36.6925,36.6599,36.6843,28594.0
2015-08-19 11:35:00,44.97,45.02,44.97,45.02,30553.0,36.6843,36.7251,36.6843,36.7251,30553.0
2015-08-19 11:40:00,45.02,45.02,44.98,44.98,28330.0,36.7251,36.7251,36.6925,36.6925,28330.0
2015-08-19 11:45:00,44.98,44.99,44.95,44.95,32461.0,36.6925,36.7007,36.668,36.668,32461.0
2015-08-19 11:50:00,44.95,44.99,44.94,44.99,26574.0,36.668,36.7007,36.6599,36.7007,26574.0
2015-08-19 11:55:00,45.0,45.03,45.0,45.01,48591.0,36.7088,36.7333,36.7088,36.717,48591.0
2015-08-19 12:00:00,45.01,45.04,45.0,45.02,33360.0,36.717,36.7414,36.7088,36.7251,33360.0
2015-08-19 12:05:00,45.01,45.03,45.01,45.02,22419.0,36.717,36.7333,36.717,36.7251,22419.0
2015-08-19 12:10:00,45.03,45.04,44.99,44.99,8034.0,36.7333,36.7414,36.7007,36.7007,8034.0
2015-08-19 12:15:00,44.97,44.97,44.94,44.95,30491.0,36.6843,36.6843,36.6599,36.668,30491.0
2015-08-19 12:20:00,44.95,44.98,44.93,44.98,14587.0,36.668,36.6925,36.6517,36.6925,14587.0
2015-08-19 12:25:00,44.98,44.99,44.96,44.97,12347.0,36.6925,36.7007,36.6762,36.6843,12347.0
2015-08-19 12:30:00,44.97,45.01,44.97,45.0,31344.0,36.6843,36.717,36.6843,36.7088,31344.0
2015-08-19 12:35:00,45.0,45.03,45.0,45.02,18255.0,36.7088,36.7333,36.7088,36.7251,18255.0
2015-08-19 12:40:00,45.03,45.06,45.01,45.03,13507.0,36.7333,36.7578,36.717,36.7333,13507.0
2015-08-19 12:45:00,45.02,45.02,44.99,45.0,18166.0,36.7251,36.7251,36.7007,36.7088,18166.0
2015-08-19 12:50:00,45.0,45.0,44.96,44.98,21262.0,36.7088,36.7088,36.6762,36.6925,21262.0
2015-08-19 12:55:00,44.98,45.01,44.96,45.01,12536.0,36.6925,36.717,36.6762,36.717,12536.0
2015-08-19 13:00:00,45.01,45.03,44.99,45.02,11822.0,36.717,36.7333,36.7007,36.7251,11822.0
2015-08-19 13:05:00,45.02,45.04,45.01,45.03,9198.0,36.7251,36.7414,36.717,36.7333,9198.0
2015-08-19 13:10:00,45.02,45.06,45.02,45.04,9100.0,36.7251,36.7578,36.7251,36.7414,9100.0
2015-08-19 13:15:00,45.05,45.05,45.01,45.04,8200.0,36.7496,36.7496,36.717,36.7414,8200.0
2015-08-19 13:20:00,45.03,45.06,45.02,45.05,15303.0,36.7333,36.7578,36.7251,36.7496,15303.0
2015-08-19 13:25:00,45.04,45.05,45.0,45.01,21329.0,36.7414,36.7496,36.7088,36.717,21329.0
2015-08-19 13:30:00,45.01,45.03,45.0,45.01,10115.0,36.717,36.7333,36.7088,36.717,10115.0
2015-08-19 13:35:00,45.02,45.05,44.97,45.01,59189.0,36.7251,36.7496,36.6843,36.717,59189.0
2015-08-19 13:40:00,45.01,45.11,45.01,45.1,62223.0,36.717,36.7985,36.717,36.7904,62223.0
2015-08-19 13:45:00,45.1,45.2,45.07,45.15,61593.0,36.7904,36.872,36.7659,36.8312,61593.0
2015-08-19 13:50:00,45.15,45.18,45.13,45.17,21787.0,36.8312,36.8556,36.8149,36.8475,21787.0
2015-08-19 13:55:00,45.17,45.18,45.11,45.14,56916.0,36.8475,36.8556,36.7985,36.823,56916.0
2015-08-19 14:00:00,45.13,45.21,45.13,45.19,86971.0,36.8149,36.8801,36.8149,36.8638,86971.0
2015-08-19 14:05:00,45.18,45.31,45.18,45.29,76918.0,36.8556,36.9617,36.8556,36.9454,76918.0
2015-08-19 14:10:00,45.29,45.46,45.29,45.41,159468.0,36.9454,37.0841,36.9454,37.0433,159468.0
2015-08-19 14:15:00,45.4,45.41,45.31,45.35,36302.0,37.0351,37.0433,36.9617,36.9943,36302.0
2015-08-19 14:20:00,45.36,45.4,45.36,45.36,29351.0,37.0025,37.0351,37.0025,37.0025,29351.0
2015-08-19 14:25:00,45.36,45.37,45.3,45.31,39843.0,37.0025,37.0106,36.9535,36.9617,39843.0
2015-08-19 14:30:00,45.32,45.33,45.25,45.26,24120.0,36.9699,36.978,36.9127,36.9209,24120.0
2015-08-19 14:35:00,45.26,45.29,45.25,45.25,35590.0,36.9209,36.9454,36.9127,36.9127,35590.0
2015-08-19 14:40:00,45.26,45.27,45.2,45.21,45122.0,36.9209,36.9291,36.872,36.8801,45122.0
2015-08-19 14:45:00,45.22,45.22,45.17,45.22,24475.0,36.8883,36.8883,36.8475,36.8883,24475.0
2015-08-19 14:50:00,45.22,45.22,45.15,45.17,18905.0,36.8883,36.8883,36.8312,36.8475,18905.0
2015-08-19 14:55:00,45.16,45.16,45.09,45.13,40564.0,36.8393,36.8393,36.7822,36.8149,40564.0
2015-08-19 15:00:00,45.12,45.12,45.08,45.09,148603.0,36.8067,36.8067,36.7741,36.7822,148603.0
2015-08-19 15:05:00,45.1,45.16,45.1,45.14,40519.0,36.7904,36.8393,36.7904,36.823,40519.0
2015-08-19 15:10:00,45.14,45.17,45.14,45.16,20588.0,36.823,36.8475,36.823,36.8393,20588.0
2015-08-19 15:15:00,45.16,45.16,45.11,45.15,63455.0,36.8393,36.8393,36.7985,36.8312,63455.0
2015-08-19 15:20:00,45.15,45.21,45.14,45.18,44957.0,36.8312,36.8801,36.823,36.8556,44957.0
2015-08-19 15:25:00,45.19,45.2,45.17,45.2,21100.0,36.8638,36.872,36.8475,36.872,21100.0
2015-08-19 15:30:00,45.2,45.24,45.19,45.2,45927.0,36.872,36.9046,36.8638,36.872,45927.0
2015-08-19 15:35:00,45.19,45.2,45.13,45.16,107111.0,36.8638,36.872,36.8149,36.8393,107111.0
2015-08-19 15:40:00,45.15,45.22,45.14,45.2,107059.0,36.8312,36.8883,36.823,36.872,107059.0
2015-08-19 15:45:00,45.19,45.23,45.18,45.22,88299.0,36.8638,36.8964,36.8556,36.8883,88299.0
2015-08-19 15:50:00,45.21,45.24,45.19,45.21,47044.0,36.8801,36.9046,36.8638,36.8801,47044.0
2015-08-19 15:55:00,45.21,45.21,45.11,45.12,242308.0,36.8801,36.8801,36.7985,36.8067,242308.0
2015-08-20 09:30:00,44.84,44.97,44.78,44.81,158261.0,36.5783,36.6843,36.5293,36.5538,158261.0
2015-08-20 09:35:00,44.8,44.89,44.76,44.89,295164.0,36.5457,36.6191,36.513,36.6191,295164.0
2015-08-20 09:40:00,44.9,44.95,44.87,44.89,122686.0,36.6272,36.668,36.6028,36.6191,122686.0
2015-08-20 09:45:00,44.9,44.9,44.77,44.81,448624.0,36.6272,36.6272,36.5212,36.5538,448624.0
2015-08-20 09:50:00,44.81,44.84,44.8,44.82,68696.0,36.5538,36.5783,36.5457,36.562,68696.0
2015-08-20 09:55:00,44.82,44.82,44.74,44.76,103688.0,36.562,36.562,36.4967,36.513,103688.0
2015-08-20 10:00:00,44.77,44.78,44.68,44.68,209347.0,36.5212,36.5293,36.4478,36.4478,209347.0
2015-08-20 10:05:00,44.67,44.7,44.67,44.67,46996.0,36.4396,36.4641,36.4396,36.4396,46996.0
2015-08-20 10:10:00,44.68,44.71,44.66,44.7,48660.0,36.4478,36.4722,36.4315,36.4641,48660.0
2015-08-20 10:15:00,44.7,44.7,44.65,44.66,28100.0,36.4641,36.4641,36.4233,36.4315,28100.0
2015-08-20 10:20:00,44.66,44.66,44.61,44.62,67132.0,36.4315,36.4315,36.3907,36.3988,67132.0
2015-08-20 10:25:00,44.61,44.64,44.59,44.6,63964.0,36.3907,36.4151,36.3744,36.3825,63964.0
2015-08-20 10:30:00,44.61,44.62,44.58,44.61,55784.0,36.3907,36.3988,36.3662,36.3907,55784.0
2015-08-20 10:35:00,44.61,44.69,44.6,44.68,39108.0,36.3907,36.4559,36.3825,36.4478,39108.0
2015-08-20 10:40:00,44.68,44.69,44.65,44.68,39915.0,36.4478,36.4559,36.4233,36.4478,39915.0
2015-08-20 10:45:00,44.68,44.75,44.67,44.75,109833.0,36.4478,36.5049,36.4396,36.5049,109833.0
2015-08-20 10:50:00,44.76,44.86,44.75,44.85,36059.0,36.513,36.5946,36.5049,36.5864,36059.0
2015-08-20 10:55:00,44.85,44.85,44.78,44.79,38188.0,36.5864,36.5864,36.5293,36.5375,38188.0
2015-08-20 11:00:00,44.77,44.81,44.77,44.79,24448.0,36.5212,36.5538,36.5212,36.5375,24448.0
2015-08-20 11:05:00,44.78,44.78,44.69,44.69,48957.0,36.5293,36.5293,36.4559,36.4559,48957.0
2015-08-20 11:10:00,44.69,44.71,44.66,44.66,19791.0,36.4559,36.4722,36.4315,36.4315,19791.0
2015-08-20 11:15:00,44.66,44.7,44.65,44.67,46906.0,36.4315,36.4641,36.4233,36.4396,46906.0
2015-08-20 11:20:00,44.67,44.73,44.67,44.73,16060.0,36.4396,36.4886,36.4396,36.4886,16060.0
2015-08-20 11:25:00,44.73,44.76,44.71,44.72,42415.0,36.4886,36.513,36.4722,36.4804,42415.0
2015-08-20 11:30:00,44.72,44.73,44.69,44.7,42039.0,36.4804,36.4886,36.4559,36.4641,42039.0
2015-08-20 11:35:00,44.7,44.75,44.69,44.74,28446.0,36.4641,36.5049,36.4559,36.4967,28446.0
2015-08-20 11:40:00,44.73,44.74,44.71,44.72,24547.0,36.4886,36.4967,36.4722,36.4804,24547.0
2015-08-20 11:45:00,44.72,44.76,44.72,44.75,27885.0,36.4804,36.513,36.4804,36.5049,27885.0
2015-08-20 11:50:00,44.75,44.75,44.73,44.75,11766.0,36.5049,36.5049,36.4886,36.5049,11766.0
2015-08-20 11:55:00,44.75,44.81,44.74,44.8,15966.0,36.5049,36.5538,36.4967,36.5457,15966.0
2015-08-20 12:00:00,44.8,44.8,44.75,44.75,29896.0,36.5457,36.5457,36.5049,36.5049,29896.0
2015-08-20 12:05:00,44.75,44.79,44.72,44.78,12115.0,36.5049,36.5375,36.4804,36.5293,12115.0
2015-08-20 12:10:00,44.79,44.79,44.75,44.76,75578.0,36.5375,36.5375,36.5049,36.513,75578.0
2015-08-20 12:15:00,44.75,44.75,44.71,44.75,18166.0,36.5049,36.5049,36.4722,36.5049,18166.0
2015-08-20 12:20:00,44.74,44.74,44.67,44.69,15674.0,36.4967,36.4967,36.4396,36.4559,15674.0
2015-08-20 12:25:00,44.68,44.7,44.66,44.69,20365.0,36.4478,36.4641,36.4315,36.4559,20365.0
2015-08-20 12:30:00,44.68,44.73,44.67,44.67,14665.0,36.4478,36.4886,36.4396,36.4396,14665.0
2015-08-20 12:35:00,44.67,44.7,44.66,44.68,20196.0,36.4396,36.4641,36.4315,36.4478,20196.0
2015-08-20 12:40:00,44.67,44.68,44.64,44.64,10167.0,36.4396,36.4478,36.4151,36.4151,10167.0
2015-08-20 12:45:00,44.63,44.64,44.57,44.64,39886.0,36.407,36.4151,36.358,36.4151,39886.0
2015-08-20 12:50:00,44.63,44.64,44.57,44.57,17984.0,36.407,36.4151,36.358,36.358,17984.0
2015-08-20 12:55:00,44.57,44.58,44.53,44.56,30574.0,36.358,36.3662,36.3254,36.3499,30574.0
2015-08-20 13:00:00,44.56,44.57,44.52,44.52,44251.0,36.3499,36.358,36.3173,36.3173,44251.0
2015-08-20 13:05:00,44.53,44.56,44.52,44.53,38124.0,36.3254,36.3499,36.3173,36.3254,38124.0
2015-08-20 13:10:00,44.52,44.55,44.51,44.54,34681.0,36.3173,36.3417,36.3091,36.3336,34681.0
2015-08-20 13:15:00,44.55,44.62,44.53,44.61,26988.0,36.3417,36.3988,36.3254,36.3907,26988.0
2015-08-20 13:20:00,44.6,44.64,44.6,44.62,79536.0,36.3825,36.4151,36.3825,36.3988,79536.0
2015-08-20 13:25:00,44.61,44.68,44.59,44.64,93560.0,36.3907,36.4478,36.3744,36.4151,93560.0
2015-08-20 13:30:00,44.63,44.68,44.63,44.64,24903.0,36.407,36.4478,36.407,36.4151,24903.0
2015-08-20 13:35:00,44.64,44.65,44.61,44.61,22902.0,36.4151,36.4233,36.3907,36.3907,22902.0
2015-08-20 13:40:00,44.6,44.62,44.57,44.61,191201.0,36.3825,36.3988,36.358,36.3907,191201.0
2015-08-20 13:45:00,44.61,44.64,44.58,44.64,34367.0,36.3907,36.4151,36.3662,36.4151,34367.0
2015-08-20 13:50:00,44.64,44.65,44.59,44.62,43329.0,36.4151,36.4233,36.3744,36.3988,43329.0
2015-08-20 13:55:00,44.61,44.62,44.6,44.62,8426.0,36.3907,36.3988,36.3825,36.3988,8426.0
2015-08-20 14:00:00,44.61,44.61,44.57,44.57,53009.0,36.3907,36.3907,36.358,36.358,53009.0
2015-08-20 14:05:00,44.56,44.57,44.49,44.49,36363.0,36.3499,36.358,36.2928,36.2928,36363.0
2015-08-20 14:10:00,44.49,44.51,44.48,44.48,31865.0,36.2928,36.3091,36.2846,36.2846,31865.0
2015-08-20 14:15:00,44.48,44.49,44.44,44.48,118583.0,36.2846,36.2928,36.252,36.2846,118583.0
2015-08-20 14:20:00,44.47,44.52,44.46,44.49,43250.0,36.2765,36.3173,36.2683,36.2928,43250.0
2015-08-20 14:25:00,44.48,44.48,44.41,44.41,23639.0,36.2846,36.2846,36.2275,36.2275,23639.0
2015-08-20 14:30:00,44.41,44.41,44.37,44.37,26409.0,36.2275,36.2275,36.1949,36.1949,26409.0
2015-08-20 14:35:00,44.38,44.43,44.37,44.42,24770.0,36.203,36.2438,36.1949,36.2357,24770.0
2015-08-20 14:40:00,44.41,44.42,44.34,44.38,76230.0,36.2275,36.2357,36.1704,36.203,76230.0
2015-08-20 14:45:00,44.38,44.39,44.34,44.35,25279.0,36.203,36.2112,36.1704,36.1786,25279.0
2015-08-20 14:50:00,44.35,44.41,44.35,44.38,38585.0,36.1786,36.2275,36.1786,36.203,38585.0
2015-08-20 14:55:00,44.38,44.4,44.36,44.38,43893.0,36.203,36.2194,36.1867,36.203,43893.0
2015-08-20 15:00:00,44.38,44.42,44.37,44.42,43757.0,36.203,36.2357,36.1949,36.2357,43757.0
2015-08-20 15:05:00,44.43,44.45,44.41,44.45,47468.0,36.2438,36.2601,36.2275,36.2601,47468.0
2015-08-20 15:10:00,44.46,44.48,44.43,44.45,37772.0,36.2683,36.2846,36.2438,36.2601,37772.0
2015-08-20 15:15:00,44.45,44.48,44.42,44.44,120009.0,36.2601,36.2846,36.2357,36.252,120009.0
2015-08-20 15:20:00,44.43,44.48,44.43,44.45,60832.0,36.2438,36.2846,36.2438,36.2601,60832.0
2015-08-20 15:25:00,44.46,44.51,44.45,44.51,61932.0,36.2683,36.3091,36.2601,36.3091,61932.0
2015-08-20 15:30:00,44.51,44.56,44.5,44.53,74881.0,36.3091,36.3499,36.3009,36.3254,74881.0
2015-08-20 15:35:00,44.53,44.54,44.47,44.47,57788.0,36.3254,36.3336,36.2765,36.2765,57788.0
2015-08-20 15:40:00,44.46,44.49,44.43,44.48,97298.0,36.2683,36.2928,36.2438,36.2846,97298.0
2015-08-20 15:45:00,44.48,44.49,44.39,44.4,169076.0,36.2846,36.2928,36.2112,36.2194,169076.0
2015-08-20 15:50:00,44.4,44.41,44.37,44.37,339814.0,36.2194,36.2275,36.1949,36.1949,339814.0
2015-08-20 15:55:00,44.38,44.38,44.29,44.31,535114.0,36.203,36.203,36.1296,36.1459,535114.0
2015-08-21 09:30:00,44.01,44.09,43.94,43.98,395279.0,35.9012,35.9665,35.8441,35.8767,395279.0
2015-08-21 09:35:00,43.98,44.05,43.94,44.03,311509.0,35.8767,35.9338,35.8441,35.9175,311509.0
2015-08-21 09:40:00,44.02,44.03,43.95,43.95,143810.0,35.9094,35.9175,35.8523,35.8523,143810.0
2015-08-21 09:45:00,43.94,43.97,43.87,43.93,216039.0,35.8441,35.8686,35.787,35.836,216039.0
2015-08-21 09:50:00,43.93,43.94,43.86,43.91,99648.0,35.836,35.8441,35.7789,35.8196,99648.0
2015-08-21 09:55:00,43.9,43.94,43.88,43.9,109224.0,35.8115,35.8441,35.7952,35.8115,109224.0
2015-08-21 10:00:00,43.9,43.99,43.9,43.97,143638.0,35.8115,35.8849,35.8115,35.8686,143638.0
2015-08-21 10:05:00,43.97,44.04,43.95,43.98,321035.0,35.8686,35.9257,35.8523,35.8767,321035.0
2015-08-21 10:10:00,43.97,43.98,43.9,43.91,60032.0,35.8686,35.8767,35.8115,35.8196,60032.0
2015-08-21 10:15:00,43.92,43.94,43.89,43.91,79931.0,35.8278,35.8441,35.8033,35.8196,79931.0
2015-08-21 10:20:00,43.9,43.98,43.9,43.94,46267.0,35.8115,35.8767,35.8115,35.8441,46267.0
2015-08-21 10:25:00,43.94,43.94,43.87,43.87,48576.0,35.8441,35.8441,35.787,35.787,48576.0
2015-08-21 10:30:00,43.86,43.89,43.81,43.82,73361.0,35.7789,35.8033,35.7381,35.7462,73361.0
2015-08-21 10:35:00,43.82,43.83,43.73,43.77,328546.0,35.7462,35.7544,35.6728,35.7054,328546.0
2015-08-21 10:40:00,43.77,43.84,43.77,43.8,88736.0,35.7054,35.7625,35.7054,35.7299,88736.0
2015-08-21 10:45:00,43.8,43.82,43.74,43.75,79411.0,35.7299,35.7462,35.681,35.6891,79411.0
2015-08-21 10:50:00,43.74,43.81,43.74,43.78,41341.0,35.681,35.7381,35.681,35.7136,41341.0
2015-08-21 10:55:00,43.78,43.79,43.7,43.76,90797.0,35.7136,35.7218,35.6483,35.6973,90797.0
2015-08-21 11:00:00,43.76,43.76,43.7,43.71,31754.0,35.6973,35.6973,35.6483,35.6565,31754.0
2015-08-21 11:05:00,43.7,43.73,43.69,43.7,44755.0,35.6483,35.6728,35.6402,35.6483,44755.0
2015-08-21 11:10:00,43.7,43.7,43.6,43.68,133618.0,35.6483,35.6483,35.5668,35.632,133618.0
2015-08-21 11:15:00,43.67,43.68,43.65,43.65,53112.0,35.6239,35.632,35.6075,35.6075,53112.0
2015-08-21 11:20:00,43.65,43.65,43.57,43.59,70527.0,35.6075,35.6075,35.5423,35.5586,70527.0
2015-08-21 11:25:00,43.59,43.66,43.58,43.63,80940.0,35.5586,35.6157,35.5504,35.5912,80940.0
2015-08-21 11:30:00,43.62,43.67,43.61,43.62,81690.0,35.5831,35.6239,35.5749,35.5831,81690.0
2015-08-21 11:35:00,43.62,43.62,43.55,43.55,155366.0,35.5831,35.5831,35.526,35.526,155366.0
2015-08-21 11:40:00,43.56,43.66,43.54,43.64,135488.0,35.5341,35.6157,35.5178,35.5994,135488.0
2015-08-21 11:45:00,43.64,43.68,43.62,43.68,173505.0,35.5994,35.632,35.5831,35.632,173505.0
2015-08-21 11:50:00,43.68,43.71,43.64,43.69,205472.0,35.632,35.6565,35.5994,35.6402,205472.0
2015-08-21 11:55:00,43.7,43.78,43.69,43.77,103131.0,35.6483,35.7136,35.6402,35.7054,103131.0
2015-08-21 12:00:00,43.77,43.82,43.73,43.8,77102.0,35.7054,35.7462,35.6728,35.7299,77102.0
2015-08-21 12:05:00,43.8,43.89,43.78,43.86,175944.0,35.7299,35.8033,35.7136,35.7789,175944.0
2015-08-21 12:10:00,43.86,43.91,43.81,43.81,104003.0,35.7789,35.8196,35.7381,35.7381,104003.0
2015-08-21 12:15:00,43.81,43.83,43.76,43.82,57013.0,35.7381,35.7544,35.6973,35.7462,57013.0
2015-08-21 12:20:00,43.82,43.83,43.75,43.75,118057.0,35.7462,35.7544,35.6891,35.6891,118057.0
2015-08-21 12:25:00,43.75,43.79,43.74,43.74,62485.0,35.6891,35.7218,35.681,35.681,62485.0
2015-08-21 12:30:00,43.75,43.8,43.73,43.77,65756.0,35.6891,35.7299,35.6728,35.7054,65756.0
2015-08-21 12:35:00,43.77,43.8,43.76,43.76,56209.0,35.7054,35.7299,35.6973,35.6973,56209.0
2015-08-21 12:40:00,43.75,43.75,43.68,43.73,86239.0,35.6891,35.6891,35.632,35.6728,86239.0
2015-08-21 12:45:00,43.73,43.74,43.69,43.71,43123.0,35.6728,35.681,35.6402,35.6565,43123.0
2015-08-21 12:50:00,43.71,43.71,43.62,43.67,75883.0,35.6565,35.6565,35.5831,35.6239,75883.0
2015-08-21 12:55:00,43.67,43.67,43.58,43.58,50261.0,35.6239,35.6239,35.5504,35.5504,50261.0
2015-08-21 13:00:00,43.57,43.64,43.52,43.54,170819.0,35.5423,35.5994,35.5015,35.5178,170819.0
2015-08-21 13:05:00,43.54,43.56,43.51,43.52,79256.0,35.5178,35.5341,35.4933,35.5015,79256.0
2015-08-21 13:10:00,43.53,43.56,43.49,43.52,99527.0,35.5097,35.5341,35.477,35.5015,99527.0
2015-08-21 13:15:00,43.53,43.54,43.49,43.51,54440.0,35.5097,35.5178,35.477,35.4933,54440.0
2015-08-21 13:20:00,43.5,43.57,43.5,43.56,50199.0,35.4852,35.5423,35.4852,35.5341,50199.0
2015-08-21 13:25:00,43.56,43.64,43.54,43.64,45475.0,35.5341,35.5994,35.5178,35.5994,45475.0
2015-08-21 13:30:00,43.63,43.64,43.55,43.57,118071.0,35.5912,35.5994,35.526,35.5423,118071.0
2015-08-21 13:35:00,43.56,43.66,43.54,43.65,76129.0,35.5341,35.6157,35.5178,35.6075,76129.0
2015-08-21 13:40:00,43.65,43.7,43.63,43.67,51574.0,35.6075,35.6483,35.5912,35.6239,51574.0
2015-08-21 13:45:00,43.66,43.68,43.6,43.61,131200.0,35.6157,35.632,35.5668,35.5749,131200.0
2015-08-21 13:50:00,43.6,43.62,43.54,43.57,108893.0,35.5668,35.5831,35.5178,35.5423,108893.0
2015-08-21 13:55:00,43.58,43.67,43.58,43.67,84854.0,35.5504,35.6239,35.5504,35.6239,84854.0
2015-08-21 14:00:00,43.67,43.73,43.66,43.71,147223.0,35.6239,35.6728,35.6157,35.6565,147223.0
2015-08-21 14:05:00,43.72,43.77,43.65,43.76,677154.0,35.6647,35.7054,35.6075,35.6973,677154.0
2015-08-21 14:10:00,43.76,43.76,43.69,43.72,251305.0,35.6973,35.6973,35.6402,35.6647,251305.0
2015-08-21 14:15:00,43.71,43.77,43.7,43.71,379348.0,35.6565,35.7054,35.6483,35.6565,379348.0
2015-08-21 14:20:00,43.7,43.73,43.65,43.67,166087.0,35.6483,35.6728,35.6075,35.6239,166087.0
2015-08-21 14:25:00,43.66,43.68,43.65,43.66,57878.0,35.6157,35.632,35.6075,35.6157,57878.0
2015-08-21 14:30:00,43.66,43.7,43.65,43.67,186281.0,35.6157,35.6483,35.6075,35.6239,186281.0
2015-08-21 14:35:00,43.67,43.67,43.55,43.57,66998.0,35.6239,35.6239,35.526,35.5423,66998.0
2015-08-21 14:40:00,43.58,43.58,43.52,43.52,86175.0,35.5504,35.5504,35.5015,35.5015,86175.0
2015-08-21 14:45:00,43.52,43.53,43.43,43.43,90964.0,35.5015,35.5097,35.4281,35.4281,90964.0
2015-08-21 14:50:00,43.43,43.45,43.39,43.42,95326.0,35.4281,35.4444,35.3955,35.4199,95326.0
2015-08-21 14:55:00,43.42,43.47,43.42,43.43,100477.0,35.4199,35.4607,35.4199,35.4281,100477.0
2015-08-21 15:00:00,43.43,43.46,43.42,43.45,86140.0,35.4281,35.4526,35.4199,35.4444,86140.0
2015-08-21 15:05:00,43.45,43.45,43.36,43.36,115087.0,35.4444,35.4444,35.371,35.371,115087.0
2015-08-21 15:10:00,43.35,43.37,43.27,43.27,141411.0,35.3628,35.3791,35.2976,35.2976,141411.0
2015-08-21 15:15:00,43.28,43.38,43.21,43.38,260355.0,35.3057,35.3873,35.2486,35.3873,260355.0
2015-08-21 15:20:00,43.38,43.45,43.34,43.44,132304.0,35.3873,35.4444,35.3547,35.4362,132304.0
2015-08-21 15:25:00,43.44,43.44,43.37,43.41,132790.0,35.4362,35.4362,35.3791,35.4118,132790.0
2015-08-21 15:30:00,43.41,43.41,43.27,43.29,280767.0,35.4118,35.4118,35.2976,35.3139,280767.0
2015-08-21 15:35:00,43.29,43.35,43.25,43.34,376002.0,35.3139,35.3628,35.2812,35.3547,376002.0
2015-08-21 15:40:00,43.34,43.41,43.33,43.4,214875.0,35.3547,35.4118,35.3465,35.4036,214875.0
2015-08-21 15:45:00,43.39,43.4,43.31,43.38,242807.0,35.3955,35.4036,35.3302,35.3873,242807.0
2015-08-21 15:50:00,43.39,43.42,43.29,43.29,533719.0,35.3955,35.4199,35.3139,35.3139,533719.0
2015-08-21 15:55:00,43.3,43.34,43.23,43.24,776897.0,35.322,35.3547,35.2649,35.2731,776897.0
2015-08-24 09:30:00,40.64,41.26,39.35,39.9,245506.0,33.1521,33.6579,32.0998,32.5485,245506.0
2015-08-24 09:35:00,39.94,41.11,39.9,40.87,268095.0,32.5811,33.5355,32.5485,33.3398,268095.0
2015-08-24 09:40:00,40.88,41.55,40.83,41.33,543092.0,33.3479,33.8945,33.3071,33.715,543092.0
2015-08-24 09:45:00,41.38,41.38,41.04,41.04,719627.0,33.7558,33.7558,33.4784,33.4784,719627.0
2015-08-24 09:50:00,41.03,41.17,40.77,41.05,835037.0,33.4703,33.5845,33.2582,33.4866,835037.0
2015-08-24 09:55:00,41.06,41.41,41.04,41.39,510854.0,33.4948,33.7803,33.4784,33.7639,510854.0
2015-08-24 10:00:00,41.37,41.76,41.27,41.75,441328.0,33.7476,34.0658,33.6661,34.0576,441328.0
2015-08-24 10:05:00,41.77,41.82,41.59,41.75,708746.0,34.0739,34.1147,33.9271,34.0576,708746.0
2015-08-24 10:10:00,41.73,41.91,41.71,41.84,792492.0,34.0413,34.1881,34.025,34.131,792492.0
2015-08-24 10:15:00,41.83,42.12,41.81,42.06,567410.0,34.1229,34.3594,34.1066,34.3105,567410.0
2015-08-24 10:20:00,42.05,42.39,42.03,42.38,488311.0,34.3023,34.5797,34.286,34.5715,488311.0
2015-08-24 10:25:00,42.38,42.38,42.01,42.02,1404545.0,34.5715,34.5715,34.2697,34.2779,1404545.0
2015-08-24 10:30:00,42.02,42.02,41.64,41.65,1545448.0,34.2779,34.2779,33.9679,33.976,1545448.0
2015-08-24 10:35:00,41.65,42.17,41.64,42.07,798206.0,33.976,34.4002,33.9679,34.3187,798206.0
2015-08-24 10:40:00,42.07,42.19,41.89,42.04,744339.0,34.3187,34.4166,34.1718,34.2942,744339.0
2015-08-24 10:45:00,42.04,42.15,42.0,42.1,404318.0,34.2942,34.3839,34.2616,34.3431,404318.0
2015-08-24 10:50:00,42.1,42.19,42.09,42.13,356897.0,34.3431,34.4166,34.335,34.3676,356897.0
2015-08-24 10:55:00,42.13,42.14,42.01,42.07,476657.0,34.3676,34.3758,34.2697,34.3187,476657.0
2015-08-24 11:00:00,42.08,42.13,41.99,42.04,640159.0,34.3268,34.3676,34.2534,34.2942,640159.0
2015-08-24 11:05:00,42.04,42.04,41.91,41.99,211543.0,34.2942,34.2942,34.1881,34.2534,211543.0
2015-08-24 11:10:00,41.99,42.03,41.9,42.03,225967.0,34.2534,34.286,34.18,34.286,225967.0
2015-08-24 11:15:00,42.03,42.04,41.92,41.98,177558.0,34.286,34.2942,34.1963,34.2452,177558.0
2015-08-24 11:20:00,41.97,41.98,41.88,41.91,219696.0,34.2371,34.2452,34.1637,34.1881,219696.0
2015-08-24 11:25:00,41.92,41.98,41.89,41.9,86900.0,34.1963,34.2452,34.1718,34.18,86900.0
2015-08-24 11:30:00,41.9,42.0,41.87,42.0,148979.0,34.18,34.2616,34.1555,34.2616,148979.0
2015-08-24 11:35:00,42.0,42.14,41.98,42.11,127368.0,34.2616,34.3758,34.2452,34.3513,127368.0
2015-08-24 11:40:00,42.11,42.22,42.06,42.22,248461.0,34.3513,34.441,34.3105,34.441,248461.0
2015-08-24 11:45:00,42.21,42.32,42.2,42.31,378929.0,34.4329,34.5226,34.4247,34.5144,378929.0
2015-08-24 11:50:00,42.31,42.65,42.3,42.64,315039.0,34.5144,34.7918,34.5063,34.7836,315039.0
2015-08-24 11:55:00,42.63,42.63,42.51,42.59,394273.0,34.7755,34.7755,34.6776,34.7429,394273.0
2015-08-24 12:00:00,42.58,42.61,42.39,42.41,354109.0,34.7347,34.7592,34.5797,34.596,354109.0
2015-08-24 12:05:00,42.41,42.57,42.36,42.55,128165.0,34.596,34.7265,34.5552,34.7102,128165.0
2015-08-24 12:10:00,42.55,42.62,42.45,42.48,238915.0,34.7102,34.7673,34.6286,34.6531,238915.0
2015-08-24 12:15:00,42.5,42.62,42.44,42.6,256164.0,34.6694,34.7673,34.6205,34.751,256164.0
2015-08-24 12:20:00,42.62,42.71,42.6,42.7,127346.0,34.7673,34.8407,34.751,34.8326,127346.0
2015-08-24 12:25:00,42.7,42.79,42.68,42.74,219779.0,34.8326,34.906,34.8163,34.8652,219779.0
2015-08-24 12:30:00,42.74,42.76,42.64,42.76,251044.0,34.8652,34.8815,34.7836,34.8815,251044.0
2015-08-24 12:35:00,42.76,42.84,42.75,42.79,143627.0,34.8815,34.9468,34.8734,34.906,143627.0
2015-08-24 12:40:00,42.78,42.84,42.76,42.79,195374.0,34.8978,34.9468,34.8815,34.906,195374.0
2015-08-24 12:45:00,42.78,42.79,42.6,42.64,199775.0,34.8978,34.906,34.751,34.7836,199775.0
2015-08-24 12:50:00,42.63,42.79,42.61,42.76,159026.0,34.7755,34.906,34.7592,34.8815,159026.0
2015-08-24 12:55:00,42.75,42.82,42.69,42.73,211215.0,34.8734,34.9305,34.8244,34.8571,211215.0
2015-08-24 13:00:00,42.73,42.81,42.73,42.78,82006.0,34.8571,34.9223,34.8571,34.8978,82006.0
2015-08-24 13:05:00,42.77,42.84,42.76,42.83,29832.0,34.8897,34.9468,34.8815,34.9386,29832.0
2015-08-24 13:10:00,42.83,42.86,42.72,42.75,79800.0,34.9386,34.9631,34.8489,34.8734,79800.0
2015-08-24 13:15:00,42.74,42.74,42.64,42.71,72390.0,34.8652,34.8652,34.7836,34.8407,72390.0
2015-08-24 13:20:00,42.7,42.71,42.49,42.52,173796.0,34.8326,34.8407,34.6613,34.6857,173796.0
2015-08-24 13:25:00,42.51,42.53,42.43,42.51,217892.0,34.6776,34.6939,34.6123,34.6776,217892.0
2015-08-24 13:30:00,42.5,42.51,42.38,42.38,75380.0,34.6694,34.6776,34.5715,34.5715,75380.0
2015-08-24 13:35:00,42.38,42.4,42.21,42.24,179933.0,34.5715,34.5879,34.4329,34.4573,179933.0
2015-08-24 13:40:00,42.23,42.34,42.22,42.28,121628.0,34.4492,34.5389,34.441,34.49,121628.0
2015-08-24 13:45:00,42.27,42.4,42.26,42.36,115350.0,34.4818,34.5879,34.4737,34.5552,115350.0
2015-08-24 13:50:00,42.36,42.37,42.23,42.23,94676.0,34.5552,34.5634,34.4492,34.4492,94676.0
2015-08-24 13:55:00,42.23,42.24,42.09,42.1,102822.0,34.4492,34.4573,34.335,34.3431,102822.0
2015-08-24 14:00:00,42.11,42.16,42.07,42.14,216220.0,34.3513,34.3921,34.3187,34.3758,216220.0
2015-08-24 14:05:00,42.14,42.14,42.02,42.03,114452.0,34.3758,34.3758,34.2779,34.286,114452.0
2015-08-24 14:10:00,42.03,42.07,41.92,41.92,147255.0,34.286,34.3187,34.1963,34.1963,147255.0
2015-08-24 14:15:00,41.91,42.1,41.86,42.07,390640.0,34.1881,34.3431,34.1474,34.3187,390640.0
2015-08-24 14:20:00,42.07,42.13,42.02,42.04,142481.0,34.3187,34.3676,34.2779,34.2942,142481.0
2015-08-24 14:25:00,42.04,42.04,41.95,41.98,149084.0,34.2942,34.2942,34.2208,34.2452,149084.0
2015-08-24 14:30:00,41.98,42.07,41.94,42.02,85997.0,34.2452,34.3187,34.2126,34.2779,85997.0
2015-08-24 14:35:00,42.02,42.13,42.02,42.03,150432.0,34.2779,34.3676,34.2779,34.286,150432.0
2015-08-24 14:40:00,42.02,42.04,41.87,41.87,111173.0,34.2779,34.2942,34.1555,34.1555,111173.0
2015-08-24 14:45:00,41.87,41.9,41.75,41.8,125423.0,34.1555,34.18,34.0576,34.0984,125423.0
2015-08-24 14:50:00,41.8,41.82,41.5,41.51,230761.0,34.0984,34.1147,33.8537,33.8618,230761.0
2015-08-24 14:55:00,41.5,41.6,41.36,41.4,485168.0,33.8537,33.9353,33.7395,33.7721,485168.0
2015-08-24 15:00:00,41.39,41.46,41.24,41.43,541317.0,33.7639,33.8211,33.6416,33.7966,541317.0
2015-08-24 15:05:00,41.42,41.64,41.41,41.64,396666.0,33.7884,33.9679,33.7803,33.9679,396666.0
2015-08-24 15:10:00,41.63,41.63,41.38,41.47,263289.0,33.9597,33.9597,33.7558,33.8292,263289.0
2015-08-24 15:15:00,41.46,41.46,41.31,41.33,323574.0,33.8211,33.8211,33.6987,33.715,323574.0
2015-08-24 15:20:00,41.33,41.37,41.19,41.29,388812.0,33.715,33.7476,33.6008,33.6824,388812.0
2015-08-24 15:25:00,41.3,41.37,41.21,41.26,314883.0,33.6905,33.7476,33.6171,33.6579,314883.0
2015-08-24 15:30:00,41.26,41.31,41.17,41.31,270323.0,33.6579,33.6987,33.5845,33.6987,270323.0
2015-08-24 15:35:00,41.31,41.78,41.3,41.75,355248.0,33.6987,34.0821,33.6905,34.0576,355248.0
2015-08-24 15:40:00,41.75,41.93,41.56,41.93,524942.0,34.0576,34.2045,33.9026,34.2045,524942.0
2015-08-24 15:45:00,41.92,42.09,41.66,41.67,733101.0,34.1963,34.335,33.9842,33.9924,733101.0
2015-08-24 15:50:00,41.67,41.9,41.62,41.89,460598.0,33.9924,34.18,33.9516,34.1718,460598.0
2015-08-24 15:55:00,41.89,41.89,41.33,41.33,1237502.0,34.1718,34.1718,33.715,33.715,1237502.0
2015-08-25 09:30:00,42.04,42.94,42.04,42.51,529785.0,34.2942,35.0284,34.2942,34.6776,529785.0
2015-08-25 09:35:00,42.53,42.53,42.28,42.39,708754.0,34.6939,34.6939,34.49,34.5797,708754.0
2015-08-25 09:40:00,42.38,42.44,42.16,42.19,388446.0,34.5715,34.6205,34.3921,34.4166,388446.0
2015-08-25 09:45:00,42.19,42.33,42.18,42.2,156093.0,34.4166,34.5308,34.4084,34.4247,156093.0
2015-08-25 09:50:00,42.2,42.3,42.16,42.18,190467.0,34.4247,34.5063,34.3921,34.4084,190467.0
2015-08-25 09:55:00,42.18,42.19,42.1,42.17,171628.0,34.4084,34.4166,34.3431,34.4002,171628.0
2015-08-25 10:00:00,42.16,42.16,42.06,42.1,162121.0,34.3921,34.3921,34.3105,34.3431,162121.0
2015-08-25 10:05:00,42.11,42.11,42.01,42.08,137851.0,34.3513,34.3513,34.2697,34.3268,137851.0
2015-08-25 10:10:00,42.08,42.21,42.05,42.2,236725.0,34.3268,34.4329,34.3023,34.4247,236725.0
2015-08-25 10:15:00,42.2,42.29,42.14,42.16,144256.0,34.4247,34.4981,34.3758,34.3921,144256.0
2015-08-25 10:20:00,42.15,42.16,42.01,42.03,199082.0,34.3839,34.3921,34.2697,34.286,199082.0
2015-08-25 10:25:00,42.03,42.07,41.97,42.06,295560.0,34.286,34.3187,34.2371,34.3105,295560.0
2015-08-25 10:30:00,42.05,42.05,41.94,42.0,78650.0,34.3023,34.3023,34.2126,34.2616,78650.0
2015-08-25 10:35:00,41.99,42.01,41.94,41.97,107864.0,34.2534,34.2697,34.2126,34.2371,107864.0
2015-08-25 10:40:00,41.97,42.05,41.97,42.02,73196.0,34.2371,34.3023,34.2371,34.2779,73196.0
2015-08-25 10:45:00,42.01,42.02,41.91,42.0,82526.0,34.2697,34.2779,34.1881,34.2616,82526.0
2015-08-25 10:50:00,42.0,42.03,41.99,42.0,37063.0,34.2616,34.286,34.2534,34.2616,37063.0
2015-08-25 10:55:00,42.01,42.04,41.96,41.98,52718.0,34.2697,34.2942,34.2289,34.2452,52718.0
2015-08-25 11:00:00,41.98,42.04,41.94,41.99,508313.0,34.2452,34.2942,34.2126,34.2534,508313.0
2015-08-25 11:05:00,42.0,42.05,41.98,42.03,37665.0,34.2616,34.3023,34.2452,34.286,37665.0
2015-08-25 11:10:00,42.05,42.15,42.05,42.13,60222.0,34.3023,34.3839,34.3023,34.3676,60222.0
2015-08-25 11:15:00,42.14,42.17,42.12,42.15,30355.0,34.3758,34.4002,34.3594,34.3839,30355.0
2015-08-25 11:20:00,42.16,42.23,42.14,42.15,81201.0,34.3921,34.4492,34.3758,34.3839,81201.0
2015-08-25 11:25:00,42.15,42.15,42.04,42.04,52673.0,34.3839,34.3839,34.2942,34.2942,52673.0
2015-08-25 11:30:00,42.04,42.07,41.99,42.07,81793.0,34.2942,34.3187,34.2534,34.3187,81793.0
2015-08-25 11:35:00,42.07,42.07,42.0,42.01,82240.0,34.3187,34.3187,34.2616,34.2697,82240.0
2015-08-25 11:40:00,42.02,42.04,41.97,42.0,54738.0,34.2779,34.2942,34.2371,34.2616,54738.0
2015-08-25 11:45:00,42.0,42.07,41.98,42.06,49816.0,34.2616,34.3187,34.2452,34.3105,49816.0
2015-08-25 11:50:00,42.05,42.08,41.99,41.99,37690.0,34.3023,34.3268,34.2534,34.2534,37690.0
2015-08-25 11:55:00,41.98,41.99,41.95,41.95,33834.0,34.2452,34.2534,34.2208,34.2208,33834.0
2015-08-25 12:00:00,41.96,41.99,41.93,41.96,31013.0,34.2289,34.2534,34.2045,34.2289,31013.0
2015-08-25 12:05:00,41.95,42.0,41.94,41.98,25683.0,34.2208,34.2616,34.2126,34.2452,25683.0
2015-08-25 12:10:00,41.97,42.01,41.96,42.01,25145.0,34.2371,34.2697,34.2289,34.2697,25145.0
2015-08-25 12:15:00,42.01,42.03,41.92,41.94,37213.0,34.2697,34.286,34.1963,34.2126,37213.0
2015-08-25 12:20:00,41.95,42.03,41.94,42.0,27850.0,34.2208,34.286,34.2126,34.2616,27850.0
2015-08-25 12:25:00,42.01,42.02,41.95,41.98,23752.0,34.2697,34.2779,34.2208,34.2452,23752.0
2015-08-25 12:30:00,41.96,42.0,41.95,41.99,19122.0,34.2289,34.2616,34.2208,34.2534,19122.0
2015-08-25 12:35:00,41.99,41.99,41.91,41.91,28725.0,34.2534,34.2534,34.1881,34.1881,28725.0
2015-08-25 12:40:00,41.91,41.93,41.89,41.91,21337.0,34.1881,34.2045,34.1718,34.1881,21337.0
2015-08-25 12:45:00,41.91,41.93,41.87,41.89,39942.0,34.1881,34.2045,34.1555,34.1718,39942.0
2015-08-25 12:50:00,41.9,41.91,41.85,41.85,53471.0,34.18,34.1881,34.1392,34.1392,53471.0
2015-08-25 12:55:00,41.86,41.88,41.8,41.81,154492.0,34.1474,34.1637,34.0984,34.1066,154492.0
2015-08-25 13:00:00,41.81,41.83,41.78,41.8,76120.0,34.1066,34.1229,34.0821,34.0984,76120.0
2015-08-25 13:05:00,41.81,41.86,41.81,41.81,36153.0,34.1066,34.1474,34.1066,34.1066,36153.0
2015-08-25 13:10:00,41.81,41.83,41.76,41.78,73620.0,34.1066,34.1229,34.0658,34.0821,73620.0
2015-08-25 13:15:00,41.78,41.8,41.72,41.72,28852.0,34.0821,34.0984,34.0331,34.0331,28852.0
2015-08-25 13:20:00,41.72,41.78,41.72,41.74,49123.0,34.0331,34.0821,34.0331,34.0495,49123.0
2015-08-25 13:25:00,41.73,41.73,41.55,41.57,298819.0,34.0413,34.0413,33.8945,33.9108,298819.0
2015-08-25 13:30:00,41.55,41.63,41.55,41.59,63151.0,33.8945,33.9597,33.8945,33.9271,63151.0
2015-08-25 13:35:00,41.6,41.66,41.58,41.61,155227.0,33.9353,33.9842,33.9189,33.9434,155227.0
2015-08-25 13:40:00,41.59,41.6,41.5,41.51,32267.0,33.9271,33.9353,33.8537,33.8618,32267.0
2015-08-25 13:45:00,41.51,41.56,41.5,41.53,58275.0,33.8618,33.9026,33.8537,33.8782,58275.0
2015-08-25 13:50:00,41.52,41.61,41.51,41.59,54751.0,33.87,33.9434,33.8618,33.9271,54751.0
2015-08-25 13:55:00,41.6,41.68,41.6,41.62,76159.0,33.9353,34.0005,33.9353,33.9516,76159.0
2015-08-25 14:00:00,41.62,41.68,41.59,41.59,48214.0,33.9516,34.0005,33.9271,33.9271,48214.0
2015-08-25 14:05:00,41.6,41.61,41.55,41.56,49043.0,33.9353,33.9434,33.8945,33.9026,49043.0
2015-08-25 14:10:00,41.56,41.62,41.53,41.56,29822.0,33.9026,33.9516,33.8782,33.9026,29822.0
2015-08-25 14:15:00,41.55,41.59,41.52,41.58,82288.0,33.8945,33.9271,33.87,33.9189,82288.0
2015-08-25 14:20:00,41.58,41.65,41.57,41.58,91901.0,33.9189,33.976,33.9108,33.9189,91901.0
2015-08-25 14:25:00,41.58,41.61,41.52,41.56,124892.0,33.9189,33.9434,33.87,33.9026,124892.0
2015-08-25 14:30:00,41.57,41.64,41.57,41.59,83255.0,33.9108,33.9679,33.9108,33.9271,83255.0
2015-08-25 14:35:00,41.59,41.61,41.54,41.56,92614.0,33.9271,33.9434,33.8863,33.9026,92614.0
2015-08-25 14:40:00,41.56,41.62,41.55,41.58,86612.0,33.9026,33.9516,33.8945,33.9189,86612.0
2015-08-25 14:45:00,41.58,41.7,41.57,41.7,121167.0,33.9189,34.0168,33.9108,34.0168,121167.0
2015-08-25 14:50:00,41.7,41.76,41.68,41.7,200918.0,34.0168,34.0658,34.0005,34.0168,200918.0
2015-08-25 14:55:00,41.7,41.74,41.68,41.69,63489.0,34.0168,34.0495,34.0005,34.0087,63489.0
2015-08-25 15:00:00,41.68,41.7,41.61,41.61,62364.0,34.0005,34.0168,33.9434,33.9434,62364.0
2015-08-25 15:05:00,41.61,41.62,41.54,41.55,155944.0,33.9434,33.9516,33.8863,33.8945,155944.0
2015-08-25 15:10:00,41.55,41.59,41.54,41.56,98779.0,33.8945,33.9271,33.8863,33.9026,98779.0
2015-08-25 15:15:00,41.56,41.57,41.41,41.41,233690.0,33.9026,33.9108,33.7803,33.7803,233690.0
2015-08-25 15:20:00,41.41,41.42,41.3,41.31,491348.0,33.7803,33.7884,33.6905,33.6987,491348.0
2015-08-25 15:25:00,41.31,41.37,41.26,41.29,322272.0,33.6987,33.7476,33.6579,33.6824,322272.0
2015-08-25 15:30:00,41.29,41.33,41.13,41.21,489570.0,33.6824,33.715,33.5519,33.6171,489570.0
2015-08-25 15:35:00,41.2,41.29,41.01,41.03,499869.0,33.609,33.6824,33.454,33.4703,499869.0
2015-08-25 15:40:00,41.02,41.16,40.99,41.04,445303.0,33.4621,33.5763,33.4376,33.4784,445303.0
2015-08-25 15:45:00,41.04,41.04,40.8,40.84,915733.0,33.4784,33.4784,33.2827,33.3153,915733.0
2015-08-25 15:50:00,40.84,41.14,40.78,41.11,644480.0,33.3153,33.56,33.2663,33.5355,644480.0
2015-08-25 15:55:00,41.11,41.11,40.66,40.71,1101566.0,33.5355,33.5355,33.1685,33.2092,1101566.0
2015-08-26 09:30:00,41.58,41.66,41.44,41.58,499775.0,33.9189,33.9842,33.8047,33.9189,499775.0
2015-08-26 09:35:00,41.58,41.59,41.31,41.34,476025.0,33.9189,33.9271,33.6987,33.7232,476025.0
2015-08-26 09:40:00,41.35,41.39,41.06,41.1,490622.0,33.7313,33.7639,33.4948,33.5274,490622.0
2015-08-26 09:45:00,41.1,41.22,41.05,41.19,406294.0,33.5274,33.6253,33.4866,33.6008,406294.0
2015-08-26 09:50:00,41.19,41.19,41.05,41.09,366079.0,33.6008,33.6008,33.4866,33.5192,366079.0
2015-08-26 09:55:00,41.1,41.22,41.1,41.21,233540.0,33.5274,33.6253,33.5274,33.6171,233540.0
2015-08-26 10:00:00,41.21,41.24,41.15,41.23,179531.0,33.6171,33.6416,33.5682,33.6334,179531.0
2015-08-26 10:05:00,41.22,41.3,41.19,41.24,195612.0,33.6253,33.6905,33.6008,33.6416,195612.0
2015-08-26 10:10:00,41.24,41.29,41.17,41.24,275672.0,33.6416,33.6824,33.5845,33.6416,275672.0
2015-08-26 10:15:00,41.24,41.24,40.92,40.93,1161153.0,33.6416,33.6416,33.3805,33.3887,1161153.0
2015-08-26 10:20:00,40.92,41.08,40.89,41.07,629631.0,33.3805,33.5111,33.3561,33.5029,629631.0
2015-08-26 10:25:00,41.07,41.16,41.03,41.13,602855.0,33.5029,33.5763,33.4703,33.5519,602855.0
2015-08-26 10:30:00,41.13,41.34,41.06,41.27,1217538.0,33.5519,33.7232,33.4948,33.6661,1217538.0
2015-08-26 10:35:00,41.28,41.3,41.13,41.27,2813066.0,33.6742,33.6905,33.5519,33.6661,2813066.0
2015-08-26 10:40:00,41.27,41.29,41.14,41.25,2244361.0,33.6661,33.6824,33.56,33.6497,2244361.0
2015-08-26 10:45:00,41.24,41.53,41.19,41.4,2223519.0,33.6416,33.8782,33.6008,33.7721,2223519.0
2015-08-26 10:50:00,41.4,41.58,41.35,41.55,236634.0,33.7721,33.9189,33.7313,33.8945,236634.0
2015-08-26 10:55:00,41.54,41.54,41.33,41.37,274555.0,33.8863,33.8863,33.715,33.7476,274555.0
2015-08-26 11:00:00,41.37,41.43,41.25,41.4,508452.0,33.7476,33.7966,33.6497,33.7721,508452.0
2015-08-26 11:05:00,41.41,41.45,41.33,41.34,257575.0,33.7803,33.8129,33.715,33.7232,257575.0
2015-08-26 11:10:00,41.34,41.37,41.24,41.28,166033.0,33.7232,33.7476,33.6416,33.6742,166033.0
2015-08-26 11:15:00,41.27,41.34,41.27,41.33,226070.0,33.6661,33.7232,33.6661,33.715,226070.0
2015-08-26 11:20:00,41.33,41.41,41.3,41.31,112264.0,33.715,33.7803,33.6905,33.6987,112264.0
2015-08-26 11:25:00,41.32,41.36,41.3,41.32,151508.0,33.7068,33.7395,33.6905,33.7068,151508.0
2015-08-26 11:30:00,41.32,41.38,41.21,41.22,202156.0,33.7068,33.7558,33.6171,33.6253,202156.0
2015-08-26 11:35:00,41.21,41.21,41.13,41.13,130598.0,33.6171,33.6171,33.5519,33.5519,130598.0
2015-08-26 11:40:00,41.13,41.32,41.12,41.28,189141.0,33.5519,33.7068,33.5437,33.6742,189141.0
2015-08-26 11:45:00,41.28,41.36,41.18,41.33,154942.0,33.6742,33.7395,33.5926,33.715,154942.0
2015-08-26 11:50:00,41.33,41.41,41.3,41.33,178753.0,33.715,33.7803,33.6905,33.715,178753.0
2015-08-26 11:55:00,41.34,41.37,41.29,41.35,87263.0,33.7232,33.7476,33.6824,33.7313,87263.0
2015-08-26 12:00:00,41.35,41.36,41.3,41.31,59467.0,33.7313,33.7395,33.6905,33.6987,59467.0
2015-08-26 12:05:00,41.31,41.37,41.22,41.32,114783.0,33.6987,33.7476,33.6253,33.7068,114783.0
2015-08-26 12:10:00,41.33,41.33,41.23,41.25,132179.0,33.715,33.715,33.6334,33.6497,132179.0
2015-08-26 12:15:00,41.25,41.37,41.23,41.35,104029.0,33.6497,33.7476,33.6334,33.7313,104029.0
2015-08-26 12:20:00,41.37,41.38,41.21,41.22,100686.0,33.7476,33.7558,33.6171,33.6253,100686.0
2015-08-26 12:25:00,41.22,41.25,41.15,41.19,116714.0,33.6253,33.6497,33.5682,33.6008,116714.0
2015-08-26 12:30:00,41.19,41.21,41.11,41.11,162807.0,33.6008,33.6171,33.5355,33.5355,162807.0
2015-08-26 12:35:00,41.11,41.19,41.1,41.12,110197.0,33.5355,33.6008,33.5274,33.5437,110197.0
2015-08-26 12:40:00,41.12,41.14,41.07,41.1,82631.0,33.5437,33.56,33.5029,33.5274,82631.0
2015-08-26 12:45:00,41.09,41.18,41.07,41.15,83657.0,33.5192,33.5926,33.5029,33.5682,83657.0
2015-08-26 12:50:00,41.14,41.17,41.09,41.15,58479.0,33.56,33.5845,33.5192,33.5682,58479.0
2015-08-26 12:55:00,41.16,41.26,41.15,41.26,115793.0,33.5763,33.6579,33.5682,33.6579,115793.0
2015-08-26 13:00:00,41.26,41.34,41.19,41.24,126221.0,33.6579,33.7232,33.6008,33.6416,126221.0
2015-08-26 13:05:00,41.24,41.26,41.13,41.16,58110.0,33.6416,33.6579,33.5519,33.5763,58110.0
2015-08-26 13:10:00,41.17,41.23,41.11,41.15,164767.0,33.5845,33.6334,33.5355,33.5682,164767.0
2015-08-26 13:15:00,41.15,41.21,41.14,41.18,142987.0,33.5682,33.6171,33.56,33.5926,142987.0
2015-08-26 13:20:00,41.18,41.34,41.18,41.29,159941.0,33.5926,33.7232,33.5926,33.6824,159941.0
2015-08-26 13:25:00,41.28,41.34,41.26,41.34,69440.0,33.6742,33.7232,33.6579,33.7232,69440.0
2015-08-26 13:30:00,41.34,41.34,41.28,41.33,115700.0,33.7232,33.7232,33.6742,33.715,115700.0
2015-08-26 13:35:00,41.33,41.5,41.33,41.5,129839.0,33.715,33.8537,33.715,33.8537,129839.0
2015-08-26 13:40:00,41.49,41.51,41.39,41.39,123621.0,33.8455,33.8618,33.7639,33.7639,123621.0
2015-08-26 13:45:00,41.39,41.45,41.31,41.34,133313.0,33.7639,33.8129,33.6987,33.7232,133313.0
2015-08-26 13:50:00,41.34,41.44,41.32,41.43,115144.0,33.7232,33.8047,33.7068,33.7966,115144.0
2015-08-26 13:55:00,41.43,41.49,41.39,41.47,187965.0,33.7966,33.8455,33.7639,33.8292,187965.0
2015-08-26 14:00:00,41.47,41.48,41.39,41.41,164956.0,33.8292,33.8374,33.7639,33.7803,164956.0
2015-08-26 14:05:00,41.41,41.49,41.41,41.44,112518.0,33.7803,33.8455,33.7803,33.8047,112518.0
2015-08-26 14:10:00,41.46,41.48,41.35,41.37,108219.0,33.8211,33.8374,33.7313,33.7476,108219.0
2015-08-26 14:15:00,41.37,41.4,41.26,41.27,136640.0,33.7476,33.7721,33.6579,33.6661,136640.0
2015-08-26 14:20:00,41.27,41.31,41.24,41.3,139356.0,33.6661,33.6987,33.6416,33.6905,139356.0
2015-08-26 14:25:00,41.3,41.33,41.27,41.29,77275.0,33.6905,33.715,33.6661,33.6824,77275.0
2015-08-26 14:30:00,41.3,41.33,41.25,41.32,102987.0,33.6905,33.715,33.6497,33.7068,102987.0
2015-08-26 14:35:00,41.34,41.42,41.32,41.4,109320.0,33.7232,33.7884,33.7068,33.7721,109320.0
2015-08-26 14:40:00,41.4,41.51,41.4,41.48,146957.0,33.7721,33.8618,33.7721,33.8374,146957.0
2015-08-26 14:45:00,41.48,41.59,41.46,41.48,177884.0,33.8374,33.9271,33.8211,33.8374,177884.0
2015-08-26 14:50:00,41.48,41.55,41.47,41.5,114980.0,33.8374,33.8945,33.8292,33.8537,114980.0
2015-08-26 14:55:00,41.5,41.52,41.42,41.51,155381.0,33.8537,33.87,33.7884,33.8618,155381.0
2015-08-26 15:00:00,41.51,41.51,41.44,41.44,101503.0,33.8618,33.8618,33.8047,33.8047,101503.0
2015-08-26 15:05:00,41.45,41.62,41.45,41.61,253116.0,33.8129,33.9516,33.8129,33.9434,253116.0
2015-08-26 15:10:00,41.61,41.76,41.61,41.73,347279.0,33.9434,34.0658,33.9434,34.0413,347279.0
2015-08-26 15:15:00,41.73,41.78,41.62,41.76,291671.0,34.0413,34.0821,33.9516,34.0658,291671.0
2015-08-26 15:20:00,41.76,41.83,41.69,41.72,141549.0,34.0658,34.1229,34.0087,34.0331,141549.0
2015-08-26 15:25:00,41.71,41.72,41.63,41.66,86043.0,34.025,34.0331,33.9597,33.9842,86043.0
2015-08-26 15:30:00,41.67,41.82,41.66,41.81,143808.0,33.9924,34.1147,33.9842,34.1066,143808.0
2015-08-26 15:35:00,41.81,41.81,41.66,41.67,266860.0,34.1066,34.1066,33.9842,33.9924,266860.0
2015-08-26 15:40:00,41.67,41.92,41.65,41.85,300506.0,33.9924,34.1963,33.976,34.1392,300506.0
2015-08-26 15:45:00,41.84,41.89,41.74,41.78,129987.0,34.131,34.1718,34.0495,34.0821,129987.0
2015-08-26 15:50:00,41.78,41.9,41.77,41.86,278644.0,34.0821,34.18,34.0739,34.1474,278644.0
2015-08-26 15:55:00,41.86,41.87,41.72,41.84,579382.0,34.1474,34.1555,34.0331,34.131,579382.0
2015-08-27 09:30:00,42.5,42.78,42.44,42.76,540062.0,34.6694,34.8978,34.6205,34.8815,540062.0
2015-08-27 09:35:00,42.76,42.91,42.72,42.88,346818.0,34.8815,35.0039,34.8489,34.9794,346818.0
2015-08-27 09:40:00,42.89,43.01,42.89,42.93,281738.0,34.9876,35.0855,34.9876,35.0202,281738.0
2015-08-27 09:45:00,42.94,42.96,42.85,42.92,174757.0,35.0284,35.0447,34.9549,35.012,174757.0
2015-08-27 09:50:00,42.92,42.97,42.84,42.85,101083.0,35.012,35.0528,34.9468,34.9549,101083.0
2015-08-27 09:55:00,42.85,42.88,42.77,42.79,138724.0,34.9549,34.9794,34.8897,34.906,138724.0
2015-08-27 10:00:00,42.8,42.89,42.73,42.78,121595.0,34.9142,34.9876,34.8571,34.8978,121595.0
2015-08-27 10:05:00,42.78,42.81,42.7,42.8,77432.0,34.8978,34.9223,34.8326,34.9142,77432.0
2015-08-27 10:10:00,42.81,42.92,42.79,42.9,49515.0,34.9223,35.012,34.906,34.9957,49515.0
2015-08-27 10:15:00,42.9,42.92,42.8,42.91,139213.0,34.9957,35.012,34.9142,35.0039,139213.0
2015-08-27 10:20:00,42.9,42.9,42.8,42.86,121112.0,34.9957,34.9957,34.9142,34.9631,121112.0
2015-08-27 10:25:00,42.86,42.88,42.82,42.86,100370.0,34.9631,34.9794,34.9305,34.9631,100370.0
2015-08-27 10:30:00,42.85,42.86,42.78,42.84,67283.0,34.9549,34.9631,34.8978,34.9468,67283.0
2015-08-27 10:35:00,42.84,42.9,42.84,42.88,45410.0,34.9468,34.9957,34.9468,34.9794,45410.0
2015-08-27 10:40:00,42.88,42.93,42.86,42.9,62950.0,34.9794,35.0202,34.9631,34.9957,62950.0
2015-08-27 10:45:00,42.91,43.03,42.87,43.03,168005.0,35.0039,35.1018,34.9713,35.1018,168005.0
2015-08-27 10:50:00,43.02,43.04,42.99,43.04,111831.0,35.0936,35.1099,35.0692,35.1099,111831.0
2015-08-27 10:55:00,43.04,43.12,43.02,43.12,113891.0,35.1099,35.1752,35.0936,35.1752,113891.0
2015-08-27 11:00:00,43.11,43.16,43.09,43.13,156730.0,35.167,35.2078,35.1507,35.1834,156730.0
2015-08-27 11:05:00,43.13,43.24,43.12,43.14,290677.0,35.1834,35.2731,35.1752,35.1915,290677.0
2015-08-27 11:10:00,43.15,43.2,43.13,43.14,201257.0,35.1997,35.2405,35.1834,35.1915,201257.0
2015-08-27 11:15:00,43.13,43.16,43.1,43.15,156185.0,35.1834,35.2078,35.1589,35.1997,156185.0
2015-08-27 11:20:00,43.15,43.16,43.1,43.14,115164.0,35.1997,35.2078,35.1589,35.1915,115164.0
2015-08-27 11:25:00,43.14,43.18,43.1,43.14,102782.0,35.1915,35.2241,35.1589,35.1915,102782.0
2015-08-27 11:30:00,43.15,43.16,43.07,43.07,92871.0,35.1997,35.2078,35.1344,35.1344,92871.0
2015-08-27 11:35:00,43.07,43.09,43.03,43.03,75600.0,35.1344,35.1507,35.1018,35.1018,75600.0
2015-08-27 11:40:00,43.04,43.13,43.04,43.13,65583.0,35.1099,35.1834,35.1099,35.1834,65583.0
2015-08-27 11:45:00,43.13,43.18,43.12,43.18,94776.0,35.1834,35.2241,35.1752,35.2241,94776.0
2015-08-27 11:50:00,43.19,43.22,43.15,43.21,62108.0,35.2323,35.2568,35.1997,35.2486,62108.0
2015-08-27 11:55:00,43.22,43.22,43.17,43.21,25728.0,35.2568,35.2568,35.216,35.2486,25728.0
2015-08-27 12:00:00,43.21,43.34,43.21,43.33,80919.0,35.2486,35.3547,35.2486,35.3465,80919.0
2015-08-27 12:05:00,43.33,43.46,43.32,43.37,134494.0,35.3465,35.4526,35.3383,35.3791,134494.0
2015-08-27 12:10:00,43.38,43.41,43.35,43.37,34678.0,35.3873,35.4118,35.3628,35.3791,34678.0
2015-08-27 12:15:00,43.37,43.4,43.36,43.39,47465.0,35.3791,35.4036,35.371,35.3955,47465.0
2015-08-27 12:20:00,43.38,43.41,43.36,43.39,28111.0,35.3873,35.4118,35.371,35.3955,28111.0
2015-08-27 12:25:00,43.38,43.46,43.37,43.46,33469.0,35.3873,35.4526,35.3791,35.4526,33469.0
2015-08-27 12:30:00,43.47,43.47,43.39,43.41,47695.0,35.4607,35.4607,35.3955,35.4118,47695.0
2015-08-27 12:35:00,43.41,43.47,43.39,43.46,33993.0,35.4118,35.4607,35.3955,35.4526,33993.0
2015-08-27 12:40:00,43.45,43.45,43.35,43.35,29401.0,35.4444,35.4444,35.3628,35.3628,29401.0
2015-08-27 12:45:00,43.35,43.4,43.32,43.4,50751.0,35.3628,35.4036,35.3383,35.4036,50751.0
2015-08-27 12:50:00,43.4,43.45,43.39,43.44,61307.0,35.4036,35.4444,35.3955,35.4362,61307.0
2015-08-27 12:55:00,43.43,43.47,43.4,43.47,29873.0,35.4281,35.4607,35.4036,35.4607,29873.0
2015-08-27 13:00:00,43.47,43.48,43.4,43.41,69026.0,35.4607,35.4689,35.4036,35.4118,69026.0
2015-08-27 13:05:00,43.43,43.51,43.42,43.51,55102.0,35.4281,35.4933,35.4199,35.4933,55102.0
2015-08-27 13:10:00,43.5,43.55,43.5,43.51,37321.0,35.4852,35.526,35.4852,35.4933,37321.0
2015-08-27 13:15:00,43.51,43.56,43.48,43.49,74236.0,35.4933,35.5341,35.4689,35.477,74236.0
2015-08-27 13:20:00,43.48,43.53,43.46,43.47,60304.0,35.4689,35.5097,35.4526,35.4607,60304.0
2015-08-27 13:25:00,43.48,43.49,43.43,43.46,51722.0,35.4689,35.477,35.4281,35.4526,51722.0
2015-08-27 13:30:00,43.47,43.51,43.45,43.46,40378.0,35.4607,35.4933,35.4444,35.4526,40378.0
2015-08-27 13:35:00,43.46,43.46,43.41,43.45,43632.0,35.4526,35.4526,35.4118,35.4444,43632.0
2015-08-27 13:40:00,43.46,43.49,43.44,43.48,100076.0,35.4526,35.477,35.4362,35.4689,100076.0
2015-08-27 13:45:00,43.48,43.48,43.36,43.41,68469.0,35.4689,35.4689,35.371,35.4118,68469.0
2015-08-27 13:50:00,43.41,43.41,43.37,43.38,52736.0,35.4118,35.4118,35.3791,35.3873,52736.0
2015-08-27 13:55:00,43.38,43.46,43.37,43.45,47263.0,35.3873,35.4526,35.3791,35.4444,47263.0
2015-08-27 14:00:00,43.45,43.45,43.4,43.44,88389.0,35.4444,35.4444,35.4036,35.4362,88389.0
2015-08-27 14:05:00,43.44,43.44,43.38,43.38,81355.0,35.4362,35.4362,35.3873,35.3873,81355.0
2015-08-27 14:10:00,43.39,43.41,43.36,43.38,121386.0,35.3955,35.4118,35.371,35.3873,121386.0
2015-08-27 14:15:00,43.39,43.39,43.22,43.24,130069.0,35.3955,35.3955,35.2568,35.2731,130069.0
2015-08-27 14:20:00,43.23,43.28,43.21,43.22,82578.0,35.2649,35.3057,35.2486,35.2568,82578.0
2015-08-27 14:25:00,43.22,43.24,43.02,43.06,193709.0,35.2568,35.2731,35.0936,35.1263,193709.0
2015-08-27 14:30:00,43.06,43.13,43.02,43.05,75481.0,35.1263,35.1834,35.0936,35.1181,75481.0
2015-08-27 14:35:00,43.05,43.18,43.04,43.16,81765.0,35.1181,35.2241,35.1099,35.2078,81765.0
2015-08-27 14:40:00,43.15,43.15,43.08,43.08,51318.0,35.1997,35.1997,35.1426,35.1426,51318.0
2015-08-27 14:45:00,43.09,43.15,42.96,42.96,137787.0,35.1507,35.1997,35.0447,35.0447,137787.0
2015-08-27 14:50:00,42.96,42.97,42.91,42.91,203167.0,35.0447,35.0528,35.0039,35.0039,203167.0
2015-08-27 14:55:00,42.9,42.91,42.67,42.68,217830.0,34.9957,35.0039,34.8081,34.8163,217830.0
2015-08-27 15:00:00,42.68,42.8,42.57,42.57,341336.0,34.8163,34.9142,34.7265,34.7265,341336.0
2015-08-27 15:05:00,42.57,42.76,42.52,42.76,304177.0,34.7265,34.8815,34.6857,34.8815,304177.0
2015-08-27 15:10:00,42.74,42.8,42.67,42.76,273810.0,34.8652,34.9142,34.8081,34.8815,273810.0
2015-08-27 15:15:00,42.76,42.89,42.7,42.84,283120.0,34.8815,34.9876,34.8326,34.9468,283120.0
2015-08-27 15:20:00,42.84,42.84,42.73,42.77,272444.0,34.9468,34.9468,34.8571,34.8897,272444.0
2015-08-27 15:25:00,42.78,43.01,42.76,42.99,362216.0,34.8978,35.0855,34.8815,35.0692,362216.0
2015-08-27 15:30:00,43.0,43.14,42.93,43.11,356994.0,35.0773,35.1915,35.0202,35.167,356994.0
2015-08-27 15:35:00,43.11,43.11,42.96,43.02,249391.0,35.167,35.167,35.0447,35.0936,249391.0
2015-08-27 15:40:00,43.02,43.18,43.0,43.16,282352.0,35.0936,35.2241,35.0773,35.2078,282352.0
2015-08-27 15:45:00,43.17,43.27,43.16,43.26,394029.0,35.216,35.2976,35.2078,35.2894,394029.0
2015-08-27 15:50:00,43.25,43.27,43.19,43.23,474356.0,35.2812,35.2976,35.2323,35.2649,474356.0
2015-08-27 15:55:00,43.23,43.37,43.23,43.37,538866.0,35.2649,35.3791,35.2649,35.3791,538866.0
2015-08-28 09:30:00,43.24,43.35,43.1,43.32,296525.0,35.2731,35.3628,35.1589,35.3383,296525.0
2015-08-28 09:35:00,43.32,43.59,43.32,43.55,215392.0,35.3383,35.5586,35.3383,35.526,215392.0
2015-08-28 09:40:00,43.54,43.57,43.44,43.47,267408.0,35.5178,35.5423,35.4362,35.4607,267408.0
2015-08-28 09:45:00,43.47,43.47,43.3,43.32,165897.0,35.4607,35.4607,35.322,35.3383,165897.0
2015-08-28 09:50:00,43.31,43.34,43.27,43.31,105248.0,35.3302,35.3547,35.2976,35.3302,105248.0
2015-08-28 09:55:00,43.3,43.45,43.26,43.45,99842.0,35.322,35.4444,35.2894,35.4444,99842.0
2015-08-28 10:00:00,43.46,43.53,43.41,43.53,111996.0,35.4526,35.5097,35.4118,35.5097,111996.0
2015-08-28 10:05:00,43.53,43.56,43.42,43.49,124342.0,35.5097,35.5341,35.4199,35.477,124342.0
2015-08-28 10:10:00,43.5,43.56,43.44,43.5,71937.0,35.4852,35.5341,35.4362,35.4852,71937.0
2015-08-28 10:15:00,43.5,43.61,43.5,43.56,91660.0,35.4852,35.5749,35.4852,35.5341,91660.0
2015-08-28 10:20:00,43.56,43.61,43.46,43.61,116295.0,35.5341,35.5749,35.4526,35.5749,116295.0
2015-08-28 10:25:00,43.61,43.72,43.61,43.7,100314.0,35.5749,35.6647,35.5749,35.6483,100314.0
2015-08-28 10:30:00,43.7,43.76,43.67,43.68,151776.0,35.6483,35.6973,35.6239,35.632,151776.0
2015-08-28 10:35:00,43.67,43.69,43.59,43.6,71161.0,35.6239,35.6402,35.5586,35.5668,71161.0
2015-08-28 10:40:00,43.6,43.61,43.51,43.6,65632.0,35.5668,35.5749,35.4933,35.5668,65632.0
2015-08-28 10:45:00,43.62,43.64,43.47,43.48,61775.0,35.5831,35.5994,35.4607,35.4689,61775.0
2015-08-28 10:50:00,43.48,43.55,43.46,43.52,122304.0,35.4689,35.526,35.4526,35.5015,122304.0
2015-08-28 10:55:00,43.52,43.53,43.43,43.43,52563.0,35.5015,35.5097,35.4281,35.4281,52563.0
2015-08-28 11:00:00,43.43,43.53,43.43,43.48,70364.0,35.4281,35.5097,35.4281,35.4689,70364.0
2015-08-28 11:05:00,43.49,43.51,43.44,43.47,53628.0,35.477,35.4933,35.4362,35.4607,53628.0
2015-08-28 11:10:00,43.47,43.53,43.47,43.53,32654.0,35.4607,35.5097,35.4607,35.5097,32654.0
2015-08-28 11:15:00,43.53,43.59,43.5,43.59,20433.0,35.5097,35.5586,35.4852,35.5586,20433.0
2015-08-28 11:20:00,43.59,43.62,43.58,43.59,31432.0,35.5586,35.5831,35.5504,35.5586,31432.0
2015-08-28 11:25:00,43.6,43.67,43.6,43.66,68672.0,35.5668,35.6239,35.5668,35.6157,68672.0
2015-08-28 11:30:00,43.66,43.72,43.63,43.72,74642.0,35.6157,35.6647,35.5912,35.6647,74642.0
2015-08-28 11:35:00,43.7,43.72,43.64,43.67,109028.0,35.6483,35.6647,35.5994,35.6239,109028.0
2015-08-28 11:40:00,43.67,43.67,43.56,43.59,200198.0,35.6239,35.6239,35.5341,35.5586,200198.0
2015-08-28 11:45:00,43.6,43.62,43.57,43.61,129841.0,35.5668,35.5831,35.5423,35.5749,129841.0
2015-08-28 11:50:00,43.61,43.68,43.58,43.58,33972.0,35.5749,35.632,35.5504,35.5504,33972.0
2015-08-28 11:55:00,43.56,43.58,43.51,43.55,40722.0,35.5341,35.5504,35.4933,35.526,40722.0
2015-08-28 12:00:00,43.55,43.55,43.5,43.54,28556.0,35.526,35.526,35.4852,35.5178,28556.0
2015-08-28 12:05:00,43.53,43.58,43.52,43.52,59190.0,35.5097,35.5504,35.5015,35.5015,59190.0
2015-08-28 12:10:00,43.51,43.63,43.48,43.62,36288.0,35.4933,35.5912,35.4689,35.5831,36288.0
2015-08-28 12:15:00,43.62,43.67,43.61,43.66,50053.0,35.5831,35.6239,35.5749,35.6157,50053.0
2015-08-28 12:20:00,43.66,43.68,43.59,43.6,39958.0,35.6157,35.632,35.5586,35.5668,39958.0
2015-08-28 12:25:00,43.6,43.65,43.56,43.65,30584.0,35.5668,35.6075,35.5341,35.6075,30584.0
2015-08-28 12:30:00,43.65,43.71,43.65,43.67,33130.0,35.6075,35.6565,35.6075,35.6239,33130.0
2015-08-28 12:35:00,43.68,43.7,43.64,43.64,32037.0,35.632,35.6483,35.5994,35.5994,32037.0
2015-08-28 12:40:00,43.64,43.66,43.58,43.58,36116.0,35.5994,35.6157,35.5504,35.5504,36116.0
2015-08-28 12:45:00,43.59,43.61,43.55,43.61,30031.0,35.5586,35.5749,35.526,35.5749,30031.0
2015-08-28 12:50:00,43.61,43.67,43.61,43.66,28439.0,35.5749,35.6239,35.5749,35.6157,28439.0
2015-08-28 12:55:00,43.66,43.66,43.58,43.61,28816.0,35.6157,35.6157,35.5504,35.5749,28816.0
2015-08-28 13:00:00,43.61,43.62,43.56,43.58,30795.0,35.5749,35.5831,35.5341,35.5504,30795.0
2015-08-28 13:05:00,43.58,43.64,43.58,43.61,32011.0,35.5504,35.5994,35.5504,35.5749,32011.0
2015-08-28 13:10:00,43.61,43.64,43.55,43.55,38715.0,35.5749,35.5994,35.526,35.526,38715.0
2015-08-28 13:15:00,43.56,43.61,43.55,43.6,22686.0,35.5341,35.5749,35.526,35.5668,22686.0
2015-08-28 13:20:00,43.6,43.6,43.56,43.57,61315.0,35.5668,35.5668,35.5341,35.5423,61315.0
2015-08-28 13:25:00,43.57,43.57,43.44,43.44,45922.0,35.5423,35.5423,35.4362,35.4362,45922.0
2015-08-28 13:30:00,43.45,43.52,43.45,43.49,26998.0,35.4444,35.5015,35.4444,35.477,26998.0
2015-08-28 13:35:00,43.48,43.48,43.39,43.4,76279.0,35.4689,35.4689,35.3955,35.4036,76279.0
2015-08-28 13:40:00,43.4,43.44,43.37,43.44,94690.0,35.4036,35.4362,35.3791,35.4362,94690.0
2015-08-28 13:45:00,43.43,43.49,43.42,43.46,52830.0,35.4281,35.477,35.4199,35.4526,52830.0
2015-08-28 13:50:00,43.47,43.55,43.47,43.51,57900.0,35.4607,35.526,35.4607,35.4933,57900.0
2015-08-28 13:55:00,43.51,43.53,43.47,43.47,31775.0,35.4933,35.5097,35.4607,35.4607,31775.0
2015-08-28 14:00:00,43.48,43.58,43.48,43.54,60027.0,35.4689,35.5504,35.4689,35.5178,60027.0
2015-08-28 14:05:00,43.55,43.6,43.55,43.58,48109.0,35.526,35.5668,35.526,35.5504,48109.0
2015-08-28 14:10:00,43.59,43.59,43.5,43.51,42554.0,35.5586,35.5586,35.4852,35.4933,42554.0
2015-08-28 14:15:00,43.51,43.53,43.45,43.46,62894.0,35.4933,35.5097,35.4444,35.4526,62894.0
2015-08-28 14:20:00,43.47,43.54,43.45,43.46,57591.0,35.4607,35.5178,35.4444,35.4526,57591.0
2015-08-28 14:25:00,43.46,43.48,43.42,43.48,23174.0,35.4526,35.4689,35.4199,35.4689,23174.0
2015-08-28 14:30:00,43.49,43.49,43.41,43.41,33574.0,35.477,35.477,35.4118,35.4118,33574.0
2015-08-28 14:35:00,43.39,43.46,43.38,43.45,56524.0,35.3955,35.4526,35.3873,35.4444,56524.0
2015-08-28 14:40:00,43.45,43.46,43.42,43.44,22735.0,35.4444,35.4526,35.4199,35.4362,22735.0
2015-08-28 14:45:00,43.44,43.57,43.44,43.56,59227.0,35.4362,35.5423,35.4362,35.5341,59227.0
2015-08-28 14:50:00,43.55,43.56,43.48,43.51,43833.0,35.526,35.5341,35.4689,35.4933,43833.0
2015-08-28 14:55:00,43.5,43.54,43.48,43.52,61226.0,35.4852,35.5178,35.4689,35.5015,61226.0
2015-08-28 15:00:00,43.52,43.53,43.44,43.51,45528.0,35.5015,35.5097,35.4362,35.4933,45528.0
2015-08-28 15:05:00,43.51,43.56,43.47,43.54,48667.0,35.4933,35.5341,35.4607,35.5178,48667.0
2015-08-28 15:10:00,43.53,43.54,43.49,43.51,42064.0,35.5097,35.5178,35.477,35.4933,42064.0
2015-08-28 15:15:00,43.51,43.52,43.46,43.48,51802.0,35.4933,35.5015,35.4526,35.4689,51802.0
2015-08-28 15:20:00,43.47,43.49,43.43,43.45,57725.0,35.4607,35.477,35.4281,35.4444,57725.0
2015-08-28 15:25:00,43.46,43.52,43.44,43.51,41780.0,35.4526,35.5015,35.4362,35.4933,41780.0
2015-08-28 15:30:00,43.5,43.5,43.46,43.46,51702.0,35.4852,35.4852,35.4526,35.4526,51702.0
2015-08-28 15:35:00,43.46,43.47,43.38,43.42,91019.0,35.4526,35.4607,35.3873,35.4199,91019.0
2015-08-28 15:40:00,43.42,43.47,43.35,43.45,134637.0,35.4199,35.4607,35.3628,35.4444,134637.0
2015-08-28 15:45:00,43.44,43.49,43.4,43.47,181405.0,35.4362,35.477,35.4036,35.4607,181405.0
2015-08-28 15:50:00,43.47,43.6,43.47,43.51,241650.0,35.4607,35.5668,35.4607,35.4933,241650.0
2015-08-28 15:55:00,43.51,43.64,43.51,43.62,457590.0,35.4933,35.5994,35.4933,35.5831,457590.0
2015-08-31 09:30:00,43.44,43.44,43.03,43.14,616784.0,35.4362,35.4362,35.1018,35.1915,616784.0
2015-08-31 09:35:00,43.15,43.18,43.04,43.04,197119.0,35.1997,35.2241,35.1099,35.1099,197119.0
2015-08-31 09:40:00,43.04,43.07,42.99,43.05,115356.0,35.1099,35.1344,35.0692,35.1181,115356.0
2015-08-31 09:45:00,43.05,43.11,42.93,42.94,77776.0,35.1181,35.167,35.0202,35.0284,77776.0
2015-08-31 09:50:00,42.93,43.07,42.91,43.05,197134.0,35.0202,35.1344,35.0039,35.1181,197134.0
2015-08-31 09:55:00,43.07,43.07,42.95,42.96,68336.0,35.1344,35.1344,35.0365,35.0447,68336.0
2015-08-31 10:00:00,42.97,42.98,42.88,42.93,144612.0,35.0528,35.061,34.9794,35.0202,144612.0
2015-08-31 10:05:00,42.92,43.05,42.89,43.04,53528.0,35.012,35.1181,34.9876,35.1099,53528.0
2015-08-31 10:10:00,43.05,43.1,43.01,43.08,62793.0,35.1181,35.1589,35.0855,35.1426,62793.0
2015-08-31 10:15:00,43.06,43.18,43.0,43.18,107566.0,35.1263,35.2241,35.0773,35.2241,107566.0
2015-08-31 10:20:00,43.18,43.26,43.13,43.26,67483.0,35.2241,35.2894,35.1834,35.2894,67483.0
2015-08-31 10:25:00,43.27,43.37,43.22,43.35,67303.0,35.2976,35.3791,35.2568,35.3628,67303.0
2015-08-31 10:30:00,43.36,43.37,43.29,43.32,59876.0,35.371,35.3791,35.3139,35.3383,59876.0
2015-08-31 10:35:00,43.32,43.4,43.3,43.4,68494.0,35.3383,35.4036,35.322,35.4036,68494.0
2015-08-31 10:40:00,43.41,43.41,43.3,43.31,62964.0,35.4118,35.4118,35.322,35.3302,62964.0
2015-08-31 10:45:00,43.3,43.32,43.27,43.3,56412.0,35.322,35.3383,35.2976,35.322,56412.0
2015-08-31 10:50:00,43.31,43.34,43.26,43.34,60573.0,35.3302,35.3547,35.2894,35.3547,60573.0
2015-08-31 10:55:00,43.36,43.36,43.25,43.25,82168.0,35.371,35.371,35.2812,35.2812,82168.0
2015-08-31 11:00:00,43.25,43.26,43.18,43.24,44388.0,35.2812,35.2894,35.2241,35.2731,44388.0
2015-08-31 11:05:00,43.24,43.27,43.19,43.26,70969.0,35.2731,35.2976,35.2323,35.2894,70969.0
2015-08-31 11:10:00,43.27,43.29,43.25,43.29,43893.0,35.2976,35.3139,35.2812,35.3139,43893.0
2015-08-31 11:15:00,43.31,43.37,43.31,43.35,31295.0,35.3302,35.3791,35.3302,35.3628,31295.0
2015-08-31 11:20:00,43.36,43.39,43.35,43.39,23517.0,35.371,35.3955,35.3628,35.3955,23517.0
2015-08-31 11:25:00,43.39,43.5,43.39,43.5,83365.0,35.3955,35.4852,35.3955,35.4852,83365.0
2015-08-31 11:30:00,43.49,43.5,43.42,43.46,62689.0,35.477,35.4852,35.4199,35.4526,62689.0
2015-08-31 11:35:00,43.45,43.52,43.43,43.5,55729.0,35.4444,35.5015,35.4281,35.4852,55729.0
2015-08-31 11:40:00,43.51,43.68,43.51,43.66,172639.0,35.4933,35.632,35.4933,35.6157,172639.0
2015-08-31 11:45:00,43.67,43.67,43.58,43.6,109628.0,35.6239,35.6239,35.5504,35.5668,109628.0
2015-08-31 11:50:00,43.59,43.59,43.5,43.57,43826.0,35.5586,35.5586,35.4852,35.5423,43826.0
2015-08-31 11:55:00,43.57,43.57,43.5,43.55,69002.0,35.5423,35.5423,35.4852,35.526,69002.0
2015-08-31 12:00:00,43.57,43.64,43.56,43.62,83427.0,35.5423,35.5994,35.5341,35.5831,83427.0
2015-08-31 12:05:00,43.63,43.64,43.58,43.59,57581.0,35.5912,35.5994,35.5504,35.5586,57581.0
2015-08-31 12:10:00,43.58,43.63,43.58,43.61,854203.0,35.5504,35.5912,35.5504,35.5749,854203.0
2015-08-31 12:15:00,43.6,43.61,43.55,43.61,53421.0,35.5668,35.5749,35.526,35.5749,53421.0
2015-08-31 12:20:00,43.62,43.63,43.57,43.59,41559.0,35.5831,35.5912,35.5423,35.5586,41559.0
2015-08-31 12:25:00,43.6,43.65,43.6,43.62,31894.0,35.5668,35.6075,35.5668,35.5831,31894.0
2015-08-31 12:30:00,43.63,43.66,43.58,43.59,35120.0,35.5912,35.6157,35.5504,35.5586,35120.0
2015-08-31 12:35:00,43.58,43.59,43.55,43.59,123390.0,35.5504,35.5586,35.526,35.5586,123390.0
2015-08-31 12:40:00,43.58,43.58,43.53,43.56,66369.0,35.5504,35.5504,35.5097,35.5341,66369.0
2015-08-31 12:45:00,43.57,43.59,43.54,43.57,32516.0,35.5423,35.5586,35.5178,35.5423,32516.0
2015-08-31 12:50:00,43.58,43.63,43.55,43.63,39106.0,35.5504,35.5912,35.526,35.5912,39106.0
2015-08-31 12:55:00,43.63,43.63,43.54,43.55,83768.0,35.5912,35.5912,35.5178,35.526,83768.0
2015-08-31 13:00:00,43.55,43.59,43.55,43.56,31043.0,35.526,35.5586,35.526,35.5341,31043.0
2015-08-31 13:05:00,43.57,43.6,43.56,43.6,71159.0,35.5423,35.5668,35.5341,35.5668,71159.0
2015-08-31 13:10:00,43.6,43.64,43.59,43.6,21917.0,35.5668,35.5994,35.5586,35.5668,21917.0
2015-08-31 13:15:00,43.61,43.62,43.6,43.62,32762.0,35.5749,35.5831,35.5668,35.5831,32762.0
2015-08-31 13:20:00,43.62,43.63,43.54,43.55,52463.0,35.5831,35.5912,35.5178,35.526,52463.0
2015-08-31 13:25:00,43.56,43.59,43.54,43.54,22150.0,35.5341,35.5586,35.5178,35.5178,22150.0
2015-08-31 13:30:00,43.55,43.56,43.46,43.47,31945.0,35.526,35.5341,35.4526,35.4607,31945.0
2015-08-31 13:35:00,43.47,43.53,43.47,43.52,17725.0,35.4607,35.5097,35.4607,35.5015,17725.0
2015-08-31 13:40:00,43.53,43.56,43.5,43.55,27600.0,35.5097,35.5341,35.4852,35.526,27600.0
2015-08-31 13:45:00,43.54,43.55,43.52,43.52,15080.0,35.5178,35.526,35.5015,35.5015,15080.0
2015-08-31 13:50:00,43.51,43.56,43.5,43.56,27487.0,35.4933,35.5341,35.4852,35.5341,27487.0
2015-08-31 13:55:00,43.56,43.56,43.54,43.56,22168.0,35.5341,35.5341,35.5178,35.5341,22168.0
2015-08-31 14:00:00,43.56,43.6,43.52,43.52,36092.0,35.5341,35.5668,35.5015,35.5015,36092.0
2015-08-31 14:05:00,43.53,43.54,43.48,43.5,38632.0,35.5097,35.5178,35.4689,35.4852,38632.0
2015-08-31 14:10:00,43.49,43.49,43.43,43.43,24444.0,35.477,35.477,35.4281,35.4281,24444.0
2015-08-31 14:15:00,43.42,43.43,43.38,43.38,75769.0,35.4199,35.4281,35.3873,35.3873,75769.0
2015-08-31 14:20:00,43.38,43.48,43.38,43.48,39147.0,35.3873,35.4689,35.3873,35.4689,39147.0
2015-08-31 14:25:00,43.49,43.51,43.46,43.49,34584.0,35.477,35.4933,35.4526,35.477,34584.0
2015-08-31 14:30:00,43.49,43.55,43.47,43.52,34662.0,35.477,35.526,35.4607,35.5015,34662.0
2015-08-31 14:35:00,43.52,43.52,43.45,43.46,24021.0,35.5015,35.5015,35.4444,35.4526,24021.0
2015-08-31 14:40:00,43.46,43.46,43.44,43.44,22216.0,35.4526,35.4526,35.4362,35.4362,22216.0
2015-08-31 14:45:00,43.44,43.44,43.37,43.38,20194.0,35.4362,35.4362,35.3791,35.3873,20194.0
2015-08-31 14:50:00,43.36,43.36,43.31,43.31,53229.0,35.371,35.371,35.3302,35.3302,53229.0
2015-08-31 14:55:00,43.31,43.37,43.3,43.36,13842.0,35.3302,35.3791,35.322,35.371,13842.0
2015-08-31 15:00:00,43.36,43.42,43.35,43.4,145713.0,35.371,35.4199,35.3628,35.4036,145713.0
2015-08-31 15:05:00,43.4,43.49,43.38,43.46,139156.0,35.4036,35.477,35.3873,35.4526,139156.0
2015-08-31 15:10:00,43.45,43.45,43.42,43.42,19416.0,35.4444,35.4444,35.4199,35.4199,19416.0
2015-08-31 15:15:00,43.42,43.42,43.34,43.35,41683.0,35.4199,35.4199,35.3547,35.3628,41683.0
2015-08-31 15:20:00,43.35,43.38,43.31,43.37,74141.0,35.3628,35.3873,35.3302,35.3791,74141.0
2015-08-31 15:25:00,43.36,43.36,43.31,43.32,19632.0,35.371,35.371,35.3302,35.3383,19632.0
2015-08-31 15:30:00,43.32,43.46,43.31,43.43,718344.0,35.3383,35.4526,35.3302,35.4281,718344.0
2015-08-31 15:35:00,43.43,43.43,43.35,43.35,78765.0,35.4281,35.4281,35.3628,35.3628,78765.0
2015-08-31 15:40:00,43.35,43.48,43.35,43.46,84306.0,35.3628,35.4689,35.3628,35.4526,84306.0
2015-08-31 15:45:00,43.47,43.53,43.45,43.48,100498.0,35.4607,35.5097,35.4444,35.4689,100498.0
2015-08-31 15:50:00,43.48,43.49,43.45,43.48,91143.0,35.4689,35.477,35.4444,35.4689,91143.0
2015-08-31 15:55:00,43.48,43.5,43.38,43.4,509438.0,35.4689,35.4852,35.3873,35.4036,509438.0
2015-09-01 09:30:00,42.22,42.48,42.22,42.44,282421.0,34.441,34.6531,34.441,34.6205,282421.0
2015-09-01 09:35:00,42.44,42.66,42.42,42.66,166184.0,34.6205,34.8,34.6042,34.8,166184.0
2015-09-01 09:40:00,42.67,42.67,42.5,42.59,276955.0,34.8081,34.8081,34.6694,34.7429,276955.0
2015-09-01 09:45:00,42.59,42.76,42.55,42.55,392480.0,34.7429,34.8815,34.7102,34.7102,392480.0
2015-09-01 09:50:00,42.55,42.63,42.48,42.52,183511.0,34.7102,34.7755,34.6531,34.6857,183511.0
2015-09-01 09:55:00,42.52,42.55,42.44,42.47,190095.0,34.6857,34.7102,34.6205,34.645,190095.0
2015-09-01 10:00:00,42.47,42.47,42.31,42.33,278973.0,34.645,34.645,34.5144,34.5308,278973.0
2015-09-01 10:05:00,42.32,42.35,42.24,42.31,138470.0,34.5226,34.5471,34.4573,34.5144,138470.0
2015-09-01 10:10:00,42.31,42.34,42.25,42.27,181099.0,34.5144,34.5389,34.4655,34.4818,181099.0
2015-09-01 10:15:00,42.27,42.41,42.27,42.33,140257.0,34.4818,34.596,34.4818,34.5308,140257.0
2015-09-01 10:20:00,42.33,42.37,42.31,42.37,129508.0,34.5308,34.5634,34.5144,34.5634,129508.0
2015-09-01 10:25:00,42.37,42.41,42.35,42.37,122431.0,34.5634,34.596,34.5471,34.5634,122431.0
2015-09-01 10:30:00,42.38,42.39,42.3,42.39,108018.0,34.5715,34.5797,34.5063,34.5797,108018.0
2015-09-01 10:35:00,42.39,42.52,42.39,42.45,148177.0,34.5797,34.6857,34.5797,34.6286,148177.0
2015-09-01 10:40:00,42.46,42.47,42.32,42.33,87966.0,34.6368,34.645,34.5226,34.5308,87966.0
2015-09-01 10:45:00,42.34,42.37,42.29,42.35,89474.0,34.5389,34.5634,34.4981,34.5471,89474.0
2015-09-01 10:50:00,42.34,42.36,42.27,42.29,103165.0,34.5389,34.5552,34.4818,34.4981,103165.0
2015-09-01 10:55:00,42.28,42.35,42.23,42.33,77989.0,34.49,34.5471,34.4492,34.5308,77989.0
2015-09-01 11:00:00,42.34,42.37,42.24,42.3,92559.0,34.5389,34.5634,34.4573,34.5063,92559.0
2015-09-01 11:05:00,42.3,42.45,42.29,42.44,53926.0,34.5063,34.6286,34.4981,34.6205,53926.0
2015-09-01 11:10:00,42.43,42.53,42.43,42.51,74050.0,34.6123,34.6939,34.6123,34.6776,74050.0
2015-09-01 11:15:00,42.51,42.58,42.49,42.55,33052.0,34.6776,34.7347,34.6613,34.7102,33052.0
2015-09-01 11:20:00,42.54,42.58,42.52,42.55,76474.0,34.7021,34.7347,34.6857,34.7102,76474.0
2015-09-01 11:25:00,42.54,42.54,42.42,42.43,64803.0,34.7021,34.7021,34.6042,34.6123,64803.0
2015-09-01 11:30:00,42.42,42.47,42.37,42.44,76496.0,34.6042,34.645,34.5634,34.6205,76496.0
2015-09-01 11:35:00,42.44,42.48,42.38,42.41,82303.0,34.6205,34.6531,34.5715,34.596,82303.0
2015-09-01 11:40:00,42.4,42.4,42.34,42.37,42734.0,34.5879,34.5879,34.5389,34.5634,42734.0
2015-09-01 11:45:00,42.36,42.38,42.32,42.38,29676.0,34.5552,34.5715,34.5226,34.5715,29676.0
2015-09-01 11:50:00,42.38,42.41,42.3,42.38,39499.0,34.5715,34.596,34.5063,34.5715,39499.0
2015-09-01 11:55:00,42.38,42.41,42.31,42.33,50658.0,34.5715,34.596,34.5144,34.5308,50658.0
2015-09-01 12:00:00,42.33,42.4,42.25,42.28,44064.0,34.5308,34.5879,34.4655,34.49,44064.0
2015-09-01 12:05:00,42.27,42.29,42.24,42.27,71978.0,34.4818,34.4981,34.4573,34.4818,71978.0
2015-09-01 12:10:00,42.26,42.31,42.24,42.29,30127.0,34.4737,34.5144,34.4573,34.4981,30127.0
2015-09-01 12:15:00,42.3,42.4,42.29,42.4,57023.0,34.5063,34.5879,34.4981,34.5879,57023.0
2015-09-01 12:20:00,42.39,42.4,42.32,42.34,44879.0,34.5797,34.5879,34.5226,34.5389,44879.0
2015-09-01 12:25:00,42.34,42.34,42.25,42.27,45311.0,34.5389,34.5389,34.4655,34.4818,45311.0
2015-09-01 12:30:00,42.27,42.3,42.22,42.29,89002.0,34.4818,34.5063,34.441,34.4981,89002.0
2015-09-01 12:35:00,42.3,42.32,42.27,42.32,42117.0,34.5063,34.5226,34.4818,34.5226,42117.0
2015-09-01 12:40:00,42.33,42.34,42.15,42.23,80024.0,34.5308,34.5389,34.3839,34.4492,80024.0
2015-09-01 12:45:00,42.24,42.27,42.2,42.21,44760.0,34.4573,34.4818,34.4247,34.4329,44760.0
2015-09-01 12:50:00,42.21,42.23,42.15,42.23,31243.0,34.4329,34.4492,34.3839,34.4492,31243.0
2015-09-01 12:55:00,42.23,42.24,42.19,42.19,44483.0,34.4492,34.4573,34.4166,34.4166,44483.0
2015-09-01 13:00:00,42.19,42.37,42.17,42.36,50400.0,34.4166,34.5634,34.4002,34.5552,50400.0
2015-09-01 13:05:00,42.36,42.37,42.23,42.23,87159.0,34.5552,34.5634,34.4492,34.4492,87159.0
2015-09-01 13:10:00,42.23,42.29,42.17,42.2,91053.0,34.4492,34.4981,34.4002,34.4247,91053.0
2015-09-01 13:15:00,42.2,42.3,42.17,42.23,92357.0,34.4247,34.5063,34.4002,34.4492,92357.0
2015-09-01 13:20:00,42.23,42.27,42.21,42.25,72793.0,34.4492,34.4818,34.4329,34.4655,72793.0
2015-09-01 13:25:00,42.24,42.34,42.22,42.3,81714.0,34.4573,34.5389,34.441,34.5063,81714.0
2015-09-01 13:30:00,42.29,42.34,42.26,42.28,56698.0,34.4981,34.5389,34.4737,34.49,56698.0
2015-09-01 13:35:00,42.29,42.32,42.24,42.26,53315.0,34.4981,34.5226,34.4573,34.4737,53315.0
2015-09-01 13:40:00,42.26,42.31,42.22,42.31,37293.0,34.4737,34.5144,34.441,34.5144,37293.0
2015-09-01 13:45:00,42.33,42.35,42.29,42.31,34346.0,34.5308,34.5471,34.4981,34.5144,34346.0
2015-09-01 13:50:00,42.31,42.38,42.3,42.35,58530.0,34.5144,34.5715,34.5063,34.5471,58530.0
2015-09-01 13:55:00,42.35,42.37,42.33,42.35,34309.0,34.5471,34.5634,34.5308,34.5471,34309.0
2015-09-01 14:00:00,42.35,42.35,42.25,42.3,57755.0,34.5471,34.5471,34.4655,34.5063,57755.0
2015-09-01 14:05:00,42.3,42.34,42.28,42.31,54529.0,34.5063,34.5389,34.49,34.5144,54529.0
2015-09-01 14:10:00,42.3,42.31,42.26,42.29,43976.0,34.5063,34.5144,34.4737,34.4981,43976.0
2015-09-01 14:15:00,42.28,42.28,42.19,42.2,56920.0,34.49,34.49,34.4166,34.4247,56920.0
2015-09-01 14:20:00,42.18,42.28,42.17,42.25,74740.0,34.4084,34.49,34.4002,34.4655,74740.0
2015-09-01 14:25:00,42.26,42.29,42.21,42.23,93686.0,34.4737,34.4981,34.4329,34.4492,93686.0
2015-09-01 14:30:00,42.22,42.33,42.2,42.3,80407.0,34.441,34.5308,34.4247,34.5063,80407.0
2015-09-01 14:35:00,42.3,42.41,42.27,42.41,86502.0,34.5063,34.596,34.4818,34.596,86502.0
2015-09-01 14:40:00,42.42,42.43,42.27,42.28,54271.0,34.6042,34.6123,34.4818,34.49,54271.0
2015-09-01 14:45:00,42.27,42.31,42.24,42.24,64123.0,34.4818,34.5144,34.4573,34.4573,64123.0
2015-09-01 14:50:00,42.24,42.35,42.21,42.21,66452.0,34.4573,34.5471,34.4329,34.4329,66452.0
2015-09-01 14:55:00,42.21,42.27,42.19,42.19,59789.0,34.4329,34.4818,34.4166,34.4166,59789.0
2015-09-01 15:00:00,42.2,42.22,42.12,42.15,70538.0,34.4247,34.441,34.3594,34.3839,70538.0
2015-09-01 15:05:00,42.14,42.18,42.09,42.17,72720.0,34.3758,34.4084,34.335,34.4002,72720.0
2015-09-01 15:10:00,42.16,42.21,42.12,42.18,95877.0,34.3921,34.4329,34.3594,34.4084,95877.0
2015-09-01 15:15:00,42.18,42.2,42.09,42.11,108986.0,34.4084,34.4247,34.335,34.3513,108986.0
2015-09-01 15:20:00,42.12,42.15,42.08,42.11,76955.0,34.3594,34.3839,34.3268,34.3513,76955.0
2015-09-01 15:25:00,42.12,42.15,42.0,42.02,146451.0,34.3594,34.3839,34.2616,34.2779,146451.0
2015-09-01 15:30:00,42.02,42.05,42.0,42.02,79519.0,34.2779,34.3023,34.2616,34.2779,79519.0
2015-09-01 15:35:00,42.02,42.03,41.93,41.96,132505.0,34.2779,34.286,34.2045,34.2289,132505.0
2015-09-01 15:40:00,41.96,41.96,41.78,41.88,267538.0,34.2289,34.2289,34.0821,34.1637,267538.0
2015-09-01 15:45:00,41.89,42.0,41.85,41.96,308782.0,34.1718,34.2616,34.1392,34.2289,308782.0
2015-09-01 15:50:00,41.95,42.04,41.93,42.02,353182.0,34.2208,34.2942,34.2045,34.2779,353182.0
2015-09-01 15:55:00,42.01,42.17,41.97,42.04,843846.0,34.2697,34.4002,34.2371,34.2942,843846.0
2015-09-02 09:30:00,42.55,42.69,42.44,42.46,111571.0,34.7102,34.8244,34.6205,34.6368,111571.0
2015-09-02 09:35:00,42.47,42.47,42.27,42.34,155397.0,34.645,34.645,34.4818,34.5389,155397.0
2015-09-02 09:40:00,42.34,42.4,42.25,42.26,124639.0,34.5389,34.5879,34.4655,34.4737,124639.0
2015-09-02 09:45:00,42.26,42.34,42.22,42.32,85497.0,34.4737,34.5389,34.441,34.5226,85497.0
2015-09-02 09:50:00,42.33,42.45,42.3,42.45,75047.0,34.5308,34.6286,34.5063,34.6286,75047.0
2015-09-02 09:55:00,42.43,42.43,42.29,42.31,65064.0,34.6123,34.6123,34.4981,34.5144,65064.0
2015-09-02 10:00:00,42.3,42.4,42.28,42.28,48337.0,34.5063,34.5879,34.49,34.49,48337.0
2015-09-02 10:05:00,42.27,42.34,42.27,42.29,73390.0,34.4818,34.5389,34.4818,34.4981,73390.0
2015-09-02 10:10:00,42.28,42.34,42.2,42.33,70777.0,34.49,34.5389,34.4247,34.5308,70777.0
2015-09-02 10:15:00,42.32,42.35,42.22,42.22,1158981.0,34.5226,34.5471,34.441,34.441,1158981.0
2015-09-02 10:20:00,42.22,42.27,42.21,42.27,79462.0,34.441,34.4818,34.4329,34.4818,79462.0
2015-09-02 10:25:00,42.27,42.3,42.18,42.18,49345.0,34.4818,34.5063,34.4084,34.4084,49345.0
2015-09-02 10:30:00,42.18,42.18,42.04,42.13,216002.0,34.4084,34.4084,34.2942,34.3676,216002.0
2015-09-02 10:35:00,42.13,42.19,42.13,42.13,59779.0,34.3676,34.4166,34.3676,34.3676,59779.0
2015-09-02 10:40:00,42.14,42.18,42.13,42.13,38707.0,34.3758,34.4084,34.3676,34.3676,38707.0
2015-09-02 10:45:00,42.12,42.14,41.99,42.01,60901.0,34.3594,34.3758,34.2534,34.2697,60901.0
2015-09-02 10:50:00,42.0,42.06,42.0,42.03,92972.0,34.2616,34.3105,34.2616,34.286,92972.0
2015-09-02 10:55:00,42.03,42.11,42.03,42.1,37908.0,34.286,34.3513,34.286,34.3431,37908.0
2015-09-02 11:00:00,42.1,42.2,42.1,42.18,57528.0,34.3431,34.4247,34.3431,34.4084,57528.0
2015-09-02 11:05:00,42.19,42.23,42.17,42.2,18515.0,34.4166,34.4492,34.4002,34.4247,18515.0
2015-09-02 11:10:00,42.21,42.21,42.15,42.18,40833.0,34.4329,34.4329,34.3839,34.4084,40833.0
2015-09-02 11:15:00,42.17,42.26,42.13,42.24,53708.0,34.4002,34.4737,34.3676,34.4573,53708.0
2015-09-02 11:20:00,42.24,42.31,42.23,42.3,129634.0,34.4573,34.5144,34.4492,34.5063,129634.0
2015-09-02 11:25:00,42.31,42.34,42.24,42.26,139312.0,34.5144,34.5389,34.4573,34.4737,139312.0
2015-09-02 11:30:00,42.27,42.28,42.17,42.19,87516.0,34.4818,34.49,34.4002,34.4166,87516.0
2015-09-02 11:35:00,42.18,42.18,42.1,42.11,151573.0,34.4084,34.4084,34.3431,34.3513,151573.0
2015-09-02 11:40:00,42.11,42.17,42.11,42.16,20275.0,34.3513,34.4002,34.3513,34.3921,20275.0
2015-09-02 11:45:00,42.16,42.18,42.09,42.1,26410.0,34.3921,34.4084,34.335,34.3431,26410.0
2015-09-02 11:50:00,42.08,42.09,42.0,42.04,68927.0,34.3268,34.335,34.2616,34.2942,68927.0
2015-09-02 11:55:00,42.03,42.08,42.0,42.08,30694.0,34.286,34.3268,34.2616,34.3268,30694.0
2015-09-02 12:00:00,42.07,42.08,42.03,42.03,20653.0,34.3187,34.3268,34.286,34.286,20653.0
2015-09-02 12:05:00,42.03,42.07,42.01,42.03,28183.0,34.286,34.3187,34.2697,34.286,28183.0
2015-09-02 12:10:00,42.04,42.09,42.02,42.09,17200.0,34.2942,34.335,34.2779,34.335,17200.0
2015-09-02 12:15:00,42.09,42.1,42.04,42.1,30578.0,34.335,34.3431,34.2942,34.3431,30578.0
2015-09-02 12:20:00,42.1,42.15,42.09,42.15,11223.0,34.3431,34.3839,34.335,34.3839,11223.0
2015-09-02 12:25:00,42.15,42.21,42.15,42.18,50143.0,34.3839,34.4329,34.3839,34.4084,50143.0
2015-09-02 12:30:00,42.17,42.23,42.17,42.17,45840.0,34.4002,34.4492,34.4002,34.4002,45840.0
2015-09-02 12:35:00,42.17,42.28,42.17,42.28,40806.0,34.4002,34.49,34.4002,34.49,40806.0
2015-09-02 12:40:00,42.29,42.33,42.23,42.32,31112.0,34.4981,34.5308,34.4492,34.5226,31112.0
2015-09-02 12:45:00,42.32,42.37,42.28,42.36,58928.0,34.5226,34.5634,34.49,34.5552,58928.0
2015-09-02 12:50:00,42.35,42.35,42.24,42.28,22271.0,34.5471,34.5471,34.4573,34.49,22271.0
2015-09-02 12:55:00,42.29,42.4,42.29,42.38,37989.0,34.4981,34.5879,34.4981,34.5715,37989.0
2015-09-02 13:00:00,42.37,42.4,42.29,42.32,29303.0,34.5634,34.5879,34.4981,34.5226,29303.0
2015-09-02 13:05:00,42.32,42.34,42.27,42.29,178465.0,34.5226,34.5389,34.4818,34.4981,178465.0
2015-09-02 13:10:00,42.28,42.32,42.28,42.3,37915.0,34.49,34.5226,34.49,34.5063,37915.0
2015-09-02 13:15:00,42.3,42.3,42.23,42.24,30340.0,34.5063,34.5063,34.4492,34.4573,30340.0
2015-09-02 13:20:00,42.24,42.33,42.22,42.29,37546.0,34.4573,34.5308,34.441,34.4981,37546.0
2015-09-02 13:25:00,42.3,42.36,42.27,42.36,33413.0,34.5063,34.5552,34.4818,34.5552,33413.0
2015-09-02 13:30:00,42.35,42.35,42.28,42.3,33235.0,34.5471,34.5471,34.49,34.5063,33235.0
2015-09-02 13:35:00,42.3,42.31,42.24,42.28,16600.0,34.5063,34.5144,34.4573,34.49,16600.0
2015-09-02 13:40:00,42.28,42.31,42.27,42.3,14515.0,34.49,34.5144,34.4818,34.5063,14515.0
2015-09-02 13:45:00,42.31,42.35,42.31,42.31,17528.0,34.5144,34.5471,34.5144,34.5144,17528.0
2015-09-02 13:50:00,42.31,42.32,42.25,42.31,29417.0,34.5144,34.5226,34.4655,34.5144,29417.0
2015-09-02 13:55:00,42.3,42.32,42.28,42.28,16320.0,34.5063,34.5226,34.49,34.49,16320.0
2015-09-02 14:00:00,42.29,42.35,42.22,42.27,156094.0,34.4981,34.5471,34.441,34.4818,156094.0
2015-09-02 14:05:00,42.27,42.35,42.27,42.31,29334.0,34.4818,34.5471,34.4818,34.5144,29334.0
2015-09-02 14:10:00,42.31,42.42,42.31,42.36,61611.0,34.5144,34.6042,34.5144,34.5552,61611.0
2015-09-02 14:15:00,42.37,42.43,42.36,42.39,55348.0,34.5634,34.6123,34.5552,34.5797,55348.0
2015-09-02 14:20:00,42.39,42.42,42.37,42.41,103637.0,34.5797,34.6042,34.5634,34.596,103637.0
2015-09-02 14:25:00,42.41,42.46,42.37,42.41,73492.0,34.596,34.6368,34.5634,34.596,73492.0
2015-09-02 14:30:00,42.41,42.42,42.34,42.42,56004.0,34.596,34.6042,34.5389,34.6042,56004.0
2015-09-02 14:35:00,42.42,42.45,42.35,42.37,47207.0,34.6042,34.6286,34.5471,34.5634,47207.0
2015-09-02 14:40:00,42.38,42.38,42.29,42.3,50817.0,34.5715,34.5715,34.4981,34.5063,50817.0
2015-09-02 14:45:00,42.3,42.34,42.27,42.33,46312.0,34.5063,34.5389,34.4818,34.5308,46312.0
2015-09-02 14:50:00,42.32,42.39,42.31,42.37,35270.0,34.5226,34.5797,34.5144,34.5634,35270.0
2015-09-02 14:55:00,42.37,42.41,42.34,42.41,46885.0,34.5634,34.596,34.5389,34.596,46885.0
2015-09-02 15:00:00,42.41,42.46,42.38,42.45,46052.0,34.596,34.6368,34.5715,34.6286,46052.0
2015-09-02 15:05:00,42.45,42.46,42.35,42.36,43184.0,34.6286,34.6368,34.5471,34.5552,43184.0
2015-09-02 15:10:00,42.36,42.42,42.32,42.32,62291.0,34.5552,34.6042,34.5226,34.5226,62291.0
2015-09-02 15:15:00,42.31,42.34,42.24,42.33,122324.0,34.5144,34.5389,34.4573,34.5308,122324.0
2015-09-02 15:20:00,42.33,42.34,42.29,42.31,46799.0,34.5308,34.5389,34.4981,34.5144,46799.0
2015-09-02 15:25:00,42.31,42.4,42.31,42.4,71371.0,34.5144,34.5879,34.5144,34.5879,71371.0
2015-09-02 15:30:00,42.39,42.43,42.37,42.4,124945.0,34.5797,34.6123,34.5634,34.5879,124945.0
2015-09-02 15:35:00,42.39,42.5,42.39,42.45,208990.0,34.5797,34.6694,34.5797,34.6286,208990.0
2015-09-02 15:40:00,42.46,42.46,42.43,42.46,115944.0,34.6368,34.6368,34.6123,34.6368,115944.0
2015-09-02 15:45:00,42.45,42.54,42.45,42.5,243734.0,34.6286,34.7021,34.6286,34.6694,243734.0
2015-09-02 15:50:00,42.5,42.57,42.5,42.54,342060.0,34.6694,34.7265,34.6694,34.7021,342060.0
2015-09-02 15:55:00,42.54,42.65,42.54,42.64,627812.0,34.7021,34.7918,34.7021,34.7836,627812.0
2015-09-03 09:30:00,42.75,42.91,42.71,42.8,412946.0,34.8734,35.0039,34.8407,34.9142,412946.0
2015-09-03 09:35:00,42.8,42.92,42.76,42.91,197179.0,34.9142,35.012,34.8815,35.0039,197179.0
2015-09-03 09:40:00,42.91,43.0,42.86,42.99,196425.0,35.0039,35.0773,34.9631,35.0692,196425.0
2015-09-03 09:45:00,43.0,43.09,43.0,43.06,130433.0,35.0773,35.1507,35.0773,35.1263,130433.0
2015-09-03 09:50:00,43.07,43.13,43.04,43.05,105422.0,35.1344,35.1834,35.1099,35.1181,105422.0
2015-09-03 09:55:00,43.05,43.06,43.01,43.06,56577.0,35.1181,35.1263,35.0855,35.1263,56577.0
2015-09-03 10:00:00,43.05,43.1,43.01,43.02,75703.0,35.1181,35.1589,35.0855,35.0936,75703.0
2015-09-03 10:05:00,43.03,43.18,43.03,43.17,57466.0,35.1018,35.2241,35.1018,35.216,57466.0
2015-09-03 10:10:00,43.16,43.19,43.14,43.18,80822.0,35.2078,35.2323,35.1915,35.2241,80822.0
2015-09-03 10:15:00,43.18,43.29,43.17,43.26,71822.0,35.2241,35.3139,35.216,35.2894,71822.0
2015-09-03 10:20:00,43.27,43.3,43.26,43.27,45724.0,35.2976,35.322,35.2894,35.2976,45724.0
2015-09-03 10:25:00,43.27,43.33,43.27,43.32,27165.0,35.2976,35.3465,35.2976,35.3383,27165.0
2015-09-03 10:30:00,43.31,43.32,43.19,43.21,69511.0,35.3302,35.3383,35.2323,35.2486,69511.0
2015-09-03 10:35:00,43.21,43.27,43.21,43.27,16735.0,35.2486,35.2976,35.2486,35.2976,16735.0
2015-09-03 10:40:00,43.26,43.33,43.26,43.33,27478.0,35.2894,35.3465,35.2894,35.3465,27478.0
2015-09-03 10:45:00,43.32,43.33,43.27,43.32,25768.0,35.3383,35.3465,35.2976,35.3383,25768.0
2015-09-03 10:50:00,43.32,43.38,43.31,43.31,80425.0,35.3383,35.3873,35.3302,35.3302,80425.0
2015-09-03 10:55:00,43.31,43.35,43.28,43.3,28596.0,35.3302,35.3628,35.3057,35.322,28596.0
2015-09-03 11:00:00,43.31,43.32,43.26,43.28,94875.0,35.3302,35.3383,35.2894,35.3057,94875.0
2015-09-03 11:05:00,43.28,43.32,43.23,43.26,53520.0,35.3057,35.3383,35.2649,35.2894,53520.0
2015-09-03 11:10:00,43.27,43.28,43.17,43.17,43788.0,35.2976,35.3057,35.216,35.216,43788.0
2015-09-03 11:15:00,43.18,43.19,43.14,43.18,36806.0,35.2241,35.2323,35.1915,35.2241,36806.0
2015-09-03 11:20:00,43.18,43.21,43.14,43.18,43646.0,35.2241,35.2486,35.1915,35.2241,43646.0
2015-09-03 11:25:00,43.18,43.23,43.18,43.22,25630.0,35.2241,35.2649,35.2241,35.2568,25630.0
2015-09-03 11:30:00,43.23,43.23,43.16,43.17,59393.0,35.2649,35.2649,35.2078,35.216,59393.0
2015-09-03 11:35:00,43.18,43.19,43.16,43.16,27873.0,35.2241,35.2323,35.2078,35.2078,27873.0
2015-09-03 11:40:00,43.16,43.21,43.16,43.19,25516.0,35.2078,35.2486,35.2078,35.2323,25516.0
2015-09-03 11:45:00,43.18,43.18,43.13,43.15,30842.0,35.2241,35.2241,35.1834,35.1997,30842.0
2015-09-03 11:50:00,43.14,43.14,43.06,43.07,38100.0,35.1915,35.1915,35.1263,35.1344,38100.0
2015-09-03 11:55:00,43.07,43.1,43.04,43.09,107721.0,35.1344,35.1589,35.1099,35.1507,107721.0
2015-09-03 12:00:00,43.08,43.13,43.08,43.12,55596.0,35.1426,35.1834,35.1426,35.1752,55596.0
2015-09-03 12:05:00,43.14,43.17,43.14,43.17,8600.0,35.1915,35.216,35.1915,35.216,8600.0
2015-09-03 12:10:00,43.17,43.17,43.09,43.12,18957.0,35.216,35.216,35.1507,35.1752,18957.0
2015-09-03 12:15:00,43.13,43.16,43.11,43.16,11381.0,35.1834,35.2078,35.167,35.2078,11381.0
2015-09-03 12:20:00,43.16,43.18,43.1,43.13,25278.0,35.2078,35.2241,35.1589,35.1834,25278.0
2015-09-03 12:25:00,43.13,43.14,43.09,43.13,29790.0,35.1834,35.1915,35.1507,35.1834,29790.0
2015-09-03 12:30:00,43.12,43.14,43.02,43.04,37857.0,35.1752,35.1915,35.0936,35.1099,37857.0
2015-09-03 12:35:00,43.04,43.09,43.02,43.03,15454.0,35.1099,35.1507,35.0936,35.1018,15454.0
2015-09-03 12:40:00,43.01,43.04,42.97,43.04,56099.0,35.0855,35.1099,35.0528,35.1099,56099.0
2015-09-03 12:45:00,43.04,43.07,43.03,43.05,17913.0,35.1099,35.1344,35.1018,35.1181,17913.0
2015-09-03 12:50:00,43.06,43.08,43.02,43.07,15298.0,35.1263,35.1426,35.0936,35.1344,15298.0
2015-09-03 12:55:00,43.07,43.08,43.04,43.04,11819.0,35.1344,35.1426,35.1099,35.1099,11819.0
2015-09-03 13:00:00,43.05,43.05,43.01,43.02,14934.0,35.1181,35.1181,35.0855,35.0936,14934.0
2015-09-03 13:05:00,43.02,43.02,42.89,42.93,46777.0,35.0936,35.0936,34.9876,35.0202,46777.0
2015-09-03 13:10:00,42.92,42.93,42.88,42.93,13046.0,35.012,35.0202,34.9794,35.0202,13046.0
2015-09-03 13:15:00,42.9,43.0,42.9,43.0,23409.0,34.9957,35.0773,34.9957,35.0773,23409.0
2015-09-03 13:20:00,43.0,43.02,42.98,43.02,19377.0,35.0773,35.0936,35.061,35.0936,19377.0
2015-09-03 13:25:00,43.02,43.08,43.02,43.06,17022.0,35.0936,35.1426,35.0936,35.1263,17022.0
2015-09-03 13:30:00,43.06,43.06,42.98,43.03,15344.0,35.1263,35.1263,35.061,35.1018,15344.0
2015-09-03 13:35:00,43.02,43.03,42.99,43.01,10281.0,35.0936,35.1018,35.0692,35.0855,10281.0
2015-09-03 13:40:00,43.0,43.0,42.93,42.96,31221.0,35.0773,35.0773,35.0202,35.0447,31221.0
2015-09-03 13:45:00,42.97,43.02,42.97,43.02,12866.0,35.0528,35.0936,35.0528,35.0936,12866.0
2015-09-03 13:50:00,43.01,43.01,42.9,42.96,29225.0,35.0855,35.0855,34.9957,35.0447,29225.0
2015-09-03 13:55:00,42.98,42.98,42.91,42.91,17735.0,35.061,35.061,35.0039,35.0039,17735.0
2015-09-03 14:00:00,42.88,42.92,42.84,42.92,21036.0,34.9794,35.012,34.9468,35.012,21036.0
2015-09-03 14:05:00,42.92,42.96,42.84,42.85,35521.0,35.012,35.0447,34.9468,34.9549,35521.0
2015-09-03 14:10:00,42.85,42.88,42.83,42.84,23176.0,34.9549,34.9794,34.9386,34.9468,23176.0
2015-09-03 14:15:00,42.85,42.89,42.85,42.89,51012.0,34.9549,34.9876,34.9549,34.9876,51012.0
2015-09-03 14:20:00,42.89,42.89,42.83,42.88,27303.0,34.9876,34.9876,34.9386,34.9794,27303.0
2015-09-03 14:25:00,42.88,42.93,42.88,42.9,60564.0,34.9794,35.0202,34.9794,34.9957,60564.0
2015-09-03 14:30:00,42.91,42.94,42.89,42.89,41540.0,35.0039,35.0284,34.9876,34.9876,41540.0
2015-09-03 14:35:00,42.9,42.99,42.88,42.99,23190.0,34.9957,35.0692,34.9794,35.0692,23190.0
2015-09-03 14:40:00,42.99,43.04,42.95,43.04,21442.0,35.0692,35.1099,35.0365,35.1099,21442.0
2015-09-03 14:45:00,43.03,43.03,42.98,42.99,15648.0,35.1018,35.1018,35.061,35.0692,15648.0
2015-09-03 14:50:00,42.98,42.99,42.95,42.98,29311.0,35.061,35.0692,35.0365,35.061,29311.0
2015-09-03 14:55:00,42.98,43.0,42.92,43.0,90010.0,35.061,35.0773,35.012,35.0773,90010.0
2015-09-03 15:00:00,43.0,43.01,42.99,42.99,27328.0,35.0773,35.0855,35.0692,35.0692,27328.0
2015-09-03 15:05:00,42.99,43.01,42.87,42.88,77669.0,35.0692,35.0855,34.9713,34.9794,77669.0
2015-09-03 15:10:00,42.89,42.99,42.89,42.99,43095.0,34.9876,35.0692,34.9876,35.0692,43095.0
2015-09-03 15:15:00,42.99,43.0,42.94,42.95,25670.0,35.0692,35.0773,35.0284,35.0365,25670.0
2015-09-03 15:20:00,42.96,42.99,42.94,42.94,31852.0,35.0447,35.0692,35.0284,35.0284,31852.0
2015-09-03 15:25:00,42.94,42.96,42.89,42.93,105197.0,35.0284,35.0447,34.9876,35.0202,105197.0
2015-09-03 15:30:00,42.92,42.94,42.87,42.9,178788.0,35.012,35.0284,34.9713,34.9957,178788.0
2015-09-03 15:35:00,42.9,42.91,42.79,42.88,176543.0,34.9957,35.0039,34.906,34.9794,176543.0
2015-09-03 15:40:00,42.87,42.94,42.82,42.89,125645.0,34.9713,35.0284,34.9305,34.9876,125645.0
2015-09-03 15:45:00,42.9,43.03,42.9,42.96,94480.0,34.9957,35.1018,34.9957,35.0447,94480.0
2015-09-03 15:50:00,42.95,43.01,42.93,43.0,173556.0,35.0365,35.0855,35.0202,35.0773,173556.0
2015-09-03 15:55:00,43.0,43.05,42.91,42.91,274460.0,35.0773,35.1181,35.0039,35.0039,274460.0
2015-09-04 09:30:00,42.23,42.4,42.14,42.15,542062.0,34.4492,34.5879,34.3758,34.3839,542062.0
2015-09-04 09:35:00,42.16,42.34,42.14,42.26,179265.0,34.3921,34.5389,34.3758,34.4737,179265.0
2015-09-04 09:40:00,42.27,42.38,42.23,42.3,330373.0,34.4818,34.5715,34.4492,34.5063,330373.0
2015-09-04 09:45:00,42.31,42.33,42.18,42.19,269631.0,34.5144,34.5308,34.4084,34.4166,269631.0
2015-09-04 09:50:00,42.18,42.18,42.05,42.09,332704.0,34.4084,34.4084,34.3023,34.335,332704.0
2015-09-04 09:55:00,42.08,42.19,42.07,42.18,97784.0,34.3268,34.4166,34.3187,34.4084,97784.0
2015-09-04 10:00:00,42.17,42.26,42.12,42.25,43484.0,34.4002,34.4737,34.3594,34.4655,43484.0
2015-09-04 10:05:00,42.25,42.3,42.19,42.3,55970.0,34.4655,34.5063,34.4166,34.5063,55970.0
2015-09-04 10:10:00,42.3,42.33,42.24,42.27,51043.0,34.5063,34.5308,34.4573,34.4818,51043.0
2015-09-04 10:15:00,42.27,42.33,42.25,42.26,83338.0,34.4818,34.5308,34.4655,34.4737,83338.0
2015-09-04 10:20:00,42.27,42.36,42.25,42.31,101376.0,34.4818,34.5552,34.4655,34.5144,101376.0
2015-09-04 10:25:00,42.32,42.38,42.26,42.37,111801.0,34.5226,34.5715,34.4737,34.5634,111801.0
2015-09-04 10:30:00,42.36,42.41,42.34,42.39,71618.0,34.5552,34.596,34.5389,34.5797,71618.0
2015-09-04 10:35:00,42.38,42.43,42.36,42.42,45863.0,34.5715,34.6123,34.5552,34.6042,45863.0
2015-09-04 10:40:00,42.43,42.44,42.32,42.36,39256.0,34.6123,34.6205,34.5226,34.5552,39256.0
2015-09-04 10:45:00,42.36,42.36,42.3,42.31,85495.0,34.5552,34.5552,34.5063,34.5144,85495.0
2015-09-04 10:50:00,42.31,42.37,42.28,42.37,53918.0,34.5144,34.5634,34.49,34.5634,53918.0
2015-09-04 10:55:00,42.37,42.37,42.3,42.35,59623.0,34.5634,34.5634,34.5063,34.5471,59623.0
2015-09-04 11:00:00,42.36,42.42,42.34,42.34,31924.0,34.5552,34.6042,34.5389,34.5389,31924.0
2015-09-04 11:05:00,42.34,42.36,42.3,42.32,75112.0,34.5389,34.5552,34.5063,34.5226,75112.0
2015-09-04 11:10:00,42.31,42.33,42.28,42.31,238857.0,34.5144,34.5308,34.49,34.5144,238857.0
2015-09-04 11:15:00,42.31,42.33,42.3,42.3,28809.0,34.5144,34.5308,34.5063,34.5063,28809.0
2015-09-04 11:20:00,42.29,42.31,42.26,42.31,18985.0,34.4981,34.5144,34.4737,34.5144,18985.0
2015-09-04 11:25:00,42.31,42.31,42.25,42.29,30669.0,34.5144,34.5144,34.4655,34.4981,30669.0
2015-09-04 11:30:00,42.29,42.29,42.19,42.23,89542.0,34.4981,34.4981,34.4166,34.4492,89542.0
2015-09-04 11:35:00,42.22,42.26,42.21,42.24,40066.0,34.441,34.4737,34.4329,34.4573,40066.0
2015-09-04 11:40:00,42.23,42.28,42.23,42.28,26743.0,34.4492,34.49,34.4492,34.49,26743.0
2015-09-04 11:45:00,42.27,42.34,42.25,42.32,14729.0,34.4818,34.5389,34.4655,34.5226,14729.0
2015-09-04 11:50:00,42.34,42.34,42.29,42.3,31034.0,34.5389,34.5389,34.4981,34.5063,31034.0
2015-09-04 11:55:00,42.29,42.3,42.26,42.27,26788.0,34.4981,34.5063,34.4737,34.4818,26788.0
2015-09-04 12:00:00,42.27,42.27,42.24,42.25,26651.0,34.4818,34.4818,34.4573,34.4655,26651.0
2015-09-04 12:05:00,42.25,42.29,42.23,42.28,21915.0,34.4655,34.4981,34.4492,34.49,21915.0
2015-09-04 12:10:00,42.28,42.29,42.25,42.26,25900.0,34.49,34.4981,34.4655,34.4737,25900.0
2015-09-04 12:15:00,42.26,42.29,42.24,42.24,18178.0,34.4737,34.4981,34.4573,34.4573,18178.0
2015-09-04 12:20:00,42.24,42.24,42.2,42.22,13896.0,34.4573,34.4573,34.4247,34.441,13896.0
2015-09-04 12:25:00,42.2,42.21,42.14,42.15,67136.0,34.4247,34.4329,34.3758,34.3839,67136.0
2015-09-04 12:30:00,42.15,42.22,42.12,42.22,59783.0,34.3839,34.441,34.3594,34.441,59783.0
2015-09-04 12:35:00,42.21,42.21,42.17,42.17,12367.0,34.4329,34.4329,34.4002,34.4002,12367.0
2015-09-04 12:40:00,42.16,42.16,42.11,42.13,32728.0,34.3921,34.3921,34.3513,34.3676,32728.0
2015-09-04 12:45:00,42.12,42.17,42.1,42.15,32113.0,34.3594,34.4002,34.3431,34.3839,32113.0
2015-09-04 12:50:00,42.15,42.17,42.15,42.15,19434.0,34.3839,34.4002,34.3839,34.3839,19434.0
2015-09-04 12:55:00,42.15,42.18,42.13,42.15,36566.0,34.3839,34.4084,34.3676,34.3839,36566.0
2015-09-04 13:00:00,42.15,42.15,42.1,42.12,49314.0,34.3839,34.3839,34.3431,34.3594,49314.0
2015-09-04 13:05:00,42.12,42.16,42.11,42.13,29963.0,34.3594,34.3921,34.3513,34.3676,29963.0
2015-09-04 13:10:00,42.14,42.19,42.12,42.13,19786.0,34.3758,34.4166,34.3594,34.3676,19786.0
2015-09-04 13:15:00,42.13,42.16,42.12,42.15,24990.0,34.3676,34.3921,34.3594,34.3839,24990.0
2015-09-04 13:20:00,42.15,42.15,42.09,42.1,14016.0,34.3839,34.3839,34.335,34.3431,14016.0
2015-09-04 13:25:00,42.11,42.14,42.09,42.14,16366.0,34.3513,34.3758,34.335,34.3758,16366.0
2015-09-04 13:30:00,42.13,42.17,42.12,42.16,39780.0,34.3676,34.4002,34.3594,34.3921,39780.0
2015-09-04 13:35:00,42.18,42.19,42.14,42.18,28256.0,34.4084,34.4166,34.3758,34.4084,28256.0
2015-09-04 13:40:00,42.18,42.19,42.13,42.14,32552.0,34.4084,34.4166,34.3676,34.3758,32552.0
2015-09-04 13:45:00,42.13,42.16,42.13,42.14,8327.0,34.3676,34.3921,34.3676,34.3758,8327.0
2015-09-04 13:50:00,42.15,42.18,42.14,42.15,13903.0,34.3839,34.4084,34.3758,34.3839,13903.0
2015-09-04 13:55:00,42.14,42.15,42.11,42.11,29631.0,34.3758,34.3839,34.3513,34.3513,29631.0
2015-09-04 14:00:00,42.11,42.12,42.08,42.1,18359.0,34.3513,34.3594,34.3268,34.3431,18359.0
2015-09-04 14:05:00,42.1,42.12,42.02,42.06,91686.0,34.3431,34.3594,34.2779,34.3105,91686.0
2015-09-04 14:10:00,42.06,42.1,42.05,42.09,26028.0,34.3105,34.3431,34.3023,34.335,26028.0
2015-09-04 14:15:00,42.08,42.09,42.04,42.04,34530.0,34.3268,34.335,34.2942,34.2942,34530.0
2015-09-04 14:20:00,42.05,42.06,42.0,42.0,47141.0,34.3023,34.3105,34.2616,34.2616,47141.0
2015-09-04 14:25:00,42.0,42.03,41.98,42.02,37516.0,34.2616,34.286,34.2452,34.2779,37516.0
2015-09-04 14:30:00,42.02,42.03,41.99,41.99,44488.0,34.2779,34.286,34.2534,34.2534,44488.0
2015-09-04 14:35:00,41.99,42.02,41.98,42.0,18839.0,34.2534,34.2779,34.2452,34.2616,18839.0
2015-09-04 14:40:00,42.02,42.05,42.0,42.05,99618.0,34.2779,34.3023,34.2616,34.3023,99618.0
2015-09-04 14:45:00,42.04,42.08,42.04,42.06,29026.0,34.2942,34.3268,34.2942,34.3105,29026.0
2015-09-04 14:50:00,42.07,42.07,42.01,42.04,14812.0,34.3187,34.3187,34.2697,34.2942,14812.0
2015-09-04 14:55:00,42.04,42.07,42.02,42.07,40239.0,34.2942,34.3187,34.2779,34.3187,40239.0
2015-09-04 15:00:00,42.1,42.12,42.07,42.1,52503.0,34.3431,34.3594,34.3187,34.3431,52503.0
2015-09-04 15:05:00,42.1,42.14,42.09,42.1,90079.0,34.3431,34.3758,34.335,34.3431,90079.0
2015-09-04 15:10:00,42.1,42.1,42.03,42.05,190628.0,34.3431,34.3431,34.286,34.3023,190628.0
2015-09-04 15:15:00,42.04,42.07,42.03,42.05,55145.0,34.2942,34.3187,34.286,34.3023,55145.0
2015-09-04 15:20:00,42.04,42.06,42.02,42.03,50025.0,34.2942,34.3105,34.2779,34.286,50025.0
2015-09-04 15:25:00,42.03,42.07,42.0,42.07,35221.0,34.286,34.3187,34.2616,34.3187,35221.0
2015-09-04 15:30:00,42.08,42.16,42.04,42.13,108672.0,34.3268,34.3921,34.2942,34.3676,108672.0
2015-09-04 15:35:00,42.13,42.19,42.12,42.14,140452.0,34.3676,34.4166,34.3594,34.3758,140452.0
2015-09-04 15:40:00,42.13,42.21,42.12,42.15,77139.0,34.3676,34.4329,34.3594,34.3839,77139.0
2015-09-04 15:45:00,42.15,42.31,42.15,42.3,253044.0,34.3839,34.5144,34.3839,34.5063,253044.0
2015-09-04 15:50:00,42.31,42.31,42.16,42.21,204477.0,34.5144,34.5144,34.3921,34.4329,204477.0
2015-09-04 15:55:00,42.21,42.24,42.04,42.04,426690.0,34.4329,34.4573,34.2942,34.2942,426690.0
2015-09-08 09:30:00,42.81,42.85,42.67,42.79,159367.0,34.9223,34.9549,34.8081,34.906,159367.0
2015-09-08 09:35:00,42.79,42.83,42.71,42.73,88806.0,34.906,34.9386,34.8407,34.8571,88806.0
2015-09-08 09:40:00,42.73,42.87,42.73,42.83,94035.0,34.8571,34.9713,34.8571,34.9386,94035.0
2015-09-08 09:45:00,42.84,42.84,42.79,42.83,102350.0,34.9468,34.9468,34.906,34.9386,102350.0
2015-09-08 09:50:00,42.84,42.84,42.71,42.73,51734.0,34.9468,34.9468,34.8407,34.8571,51734.0
2015-09-08 09:55:00,42.72,42.73,42.66,42.7,31678.0,34.8489,34.8571,34.8,34.8326,31678.0
2015-09-08 10:00:00,42.7,42.71,42.64,42.67,52738.0,34.8326,34.8407,34.7836,34.8081,52738.0
2015-09-08 10:05:00,42.68,42.69,42.6,42.61,46950.0,34.8163,34.8244,34.751,34.7592,46950.0
2015-09-08 10:10:00,42.61,42.64,42.61,42.62,33402.0,34.7592,34.7836,34.7592,34.7673,33402.0
2015-09-08 10:15:00,42.61,42.67,42.6,42.65,18127.0,34.7592,34.8081,34.751,34.7918,18127.0
2015-09-08 10:20:00,42.64,42.64,42.58,42.64,35320.0,34.7836,34.7836,34.7347,34.7836,35320.0
2015-09-08 10:25:00,42.64,42.67,42.6,42.66,28100.0,34.7836,34.8081,34.751,34.8,28100.0
2015-09-08 10:30:00,42.67,42.7,42.65,42.65,50471.0,34.8081,34.8326,34.7918,34.7918,50471.0
2015-09-08 10:35:00,42.66,42.71,42.66,42.69,29433.0,34.8,34.8407,34.8,34.8244,29433.0
2015-09-08 10:40:00,42.69,42.69,42.57,42.59,36024.0,34.8244,34.8244,34.7265,34.7429,36024.0
2015-09-08 10:45:00,42.59,42.62,42.57,42.61,14891.0,34.7429,34.7673,34.7265,34.7592,14891.0
2015-09-08 10:50:00,42.61,42.66,42.61,42.65,27872.0,34.7592,34.8,34.7592,34.7918,27872.0
2015-09-08 10:55:00,42.65,42.75,42.64,42.72,65240.0,34.7918,34.8734,34.7836,34.8489,65240.0
2015-09-08 11:00:00,42.72,42.76,42.69,42.73,20215.0,34.8489,34.8815,34.8244,34.8571,20215.0
2015-09-08 11:05:00,42.74,42.76,42.71,42.74,24179.0,34.8652,34.8815,34.8407,34.8652,24179.0
2015-09-08 11:10:00,42.74,42.8,42.74,42.77,22408.0,34.8652,34.9142,34.8652,34.8897,22408.0
2015-09-08 11:15:00,42.78,42.84,42.78,42.79,26412.0,34.8978,34.9468,34.8978,34.906,26412.0
2015-09-08 11:20:00,42.79,42.85,42.75,42.84,38225.0,34.906,34.9549,34.8734,34.9468,38225.0
2015-09-08 11:25:00,42.82,42.82,42.78,42.81,39694.0,34.9305,34.9305,34.8978,34.9223,39694.0
2015-09-08 11:30:00,42.81,42.83,42.78,42.79,19243.0,34.9223,34.9386,34.8978,34.906,19243.0
2015-09-08 11:35:00,42.8,42.83,42.78,42.79,31242.0,34.9142,34.9386,34.8978,34.906,31242.0
2015-09-08 11:40:00,42.78,42.81,42.76,42.8,19633.0,34.8978,34.9223,34.8815,34.9142,19633.0
2015-09-08 11:45:00,42.8,42.8,42.73,42.74,32551.0,34.9142,34.9142,34.8571,34.8652,32551.0
2015-09-08 11:50:00,42.74,42.77,42.71,42.73,22841.0,34.8652,34.8897,34.8407,34.8571,22841.0
2015-09-08 11:55:00,42.73,42.78,42.72,42.77,34325.0,34.8571,34.8978,34.8489,34.8897,34325.0
2015-09-08 12:00:00,42.76,42.79,42.74,42.79,20400.0,34.8815,34.906,34.8652,34.906,20400.0
2015-09-08 12:05:00,42.79,42.82,42.78,42.81,21518.0,34.906,34.9305,34.8978,34.9223,21518.0
2015-09-08 12:10:00,42.81,42.83,42.78,42.81,23493.0,34.9223,34.9386,34.8978,34.9223,23493.0
2015-09-08 12:15:00,42.82,42.87,42.82,42.87,35942.0,34.9305,34.9713,34.9305,34.9713,35942.0
2015-09-08 12:20:00,42.87,42.92,42.86,42.89,1243030.0,34.9713,35.012,34.9631,34.9876,1243030.0
2015-09-08 12:25:00,42.89,42.94,42.89,42.94,24323.0,34.9876,35.0284,34.9876,35.0284,24323.0
2015-09-08 12:30:00,42.94,42.95,42.9,42.91,31584.0,35.0284,35.0365,34.9957,35.0039,31584.0
2015-09-08 12:35:00,42.92,42.93,42.88,42.89,14214.0,35.012,35.0202,34.9794,34.9876,14214.0
2015-09-08 12:40:00,42.88,42.9,42.87,42.9,33241.0,34.9794,34.9957,34.9713,34.9957,33241.0
2015-09-08 12:45:00,42.9,42.92,42.88,42.91,9845.0,34.9957,35.012,34.9794,35.0039,9845.0
2015-09-08 12:50:00,42.92,42.92,42.88,42.88,55123.0,35.012,35.012,34.9794,34.9794,55123.0
2015-09-08 12:55:00,42.88,42.88,42.8,42.8,10506.0,34.9794,34.9794,34.9142,34.9142,10506.0
2015-09-08 13:00:00,42.81,42.84,42.81,42.81,109456.0,34.9223,34.9468,34.9223,34.9223,109456.0
2015-09-08 13:05:00,42.81,42.82,42.79,42.82,72754.0,34.9223,34.9305,34.906,34.9305,72754.0
2015-09-08 13:10:00,42.82,42.85,42.81,42.84,16197.0,34.9305,34.9549,34.9223,34.9468,16197.0
2015-09-08 13:15:00,42.84,42.86,42.82,42.82,22095.0,34.9468,34.9631,34.9305,34.9305,22095.0
2015-09-08 13:20:00,42.82,42.84,42.79,42.83,197375.0,34.9305,34.9468,34.906,34.9386,197375.0
2015-09-08 13:25:00,42.83,42.83,42.81,42.83,16566.0,34.9386,34.9386,34.9223,34.9386,16566.0
2015-09-08 13:30:00,42.83,42.86,42.79,42.85,31799.0,34.9386,34.9631,34.906,34.9549,31799.0
2015-09-08 13:35:00,42.86,42.9,42.84,42.89,14800.0,34.9631,34.9957,34.9468,34.9876,14800.0
2015-09-08 13:40:00,42.9,42.92,42.89,42.9,16531.0,34.9957,35.012,34.9876,34.9957,16531.0
2015-09-08 13:45:00,42.9,42.92,42.89,42.92,58937.0,34.9957,35.012,34.9876,35.012,58937.0
2015-09-08 13:50:00,42.92,42.95,42.91,42.95,57771.0,35.012,35.0365,35.0039,35.0365,57771.0
2015-09-08 13:55:00,42.96,42.97,42.93,42.95,15679.0,35.0447,35.0528,35.0202,35.0365,15679.0
2015-09-08 14:00:00,42.95,43.0,42.95,42.97,17587.0,35.0365,35.0773,35.0365,35.0528,17587.0
2015-09-08 14:05:00,42.97,42.98,42.94,42.96,23070.0,35.0528,35.061,35.0284,35.0447,23070.0
2015-09-08 14:10:00,42.96,42.96,42.91,42.93,12576.0,35.0447,35.0447,35.0039,35.0202,12576.0
2015-09-08 14:15:00,42.94,43.0,42.94,42.97,65435.0,35.0284,35.0773,35.0284,35.0528,65435.0
2015-09-08 14:20:00,42.98,43.01,42.97,43.0,19209.0,35.061,35.0855,35.0528,35.0773,19209.0
2015-09-08 14:25:00,43.01,43.04,42.99,43.01,19616.0,35.0855,35.1099,35.0692,35.0855,19616.0
2015-09-08 14:30:00,43.02,43.04,43.02,43.04,9790.0,35.0936,35.1099,35.0936,35.1099,9790.0
2015-09-08 14:35:00,43.05,43.1,43.04,43.08,40178.0,35.1181,35.1589,35.1099,35.1426,40178.0
2015-09-08 14:40:00,43.08,43.1,43.07,43.09,21180.0,35.1426,35.1589,35.1344,35.1507,21180.0
2015-09-08 14:45:00,43.09,43.12,43.07,43.07,27719.0,35.1507,35.1752,35.1344,35.1344,27719.0
2015-09-08 14:50:00,43.08,43.12,43.07,43.1,72283.0,35.1426,35.1752,35.1344,35.1589,72283.0
2015-09-08 14:55:00,43.09,43.1,43.05,43.06,44779.0,35.1507,35.1589,35.1181,35.1263,44779.0
2015-09-08 15:00:00,43.07,43.07,43.05,43.07,32256.0,35.1344,35.1344,35.1181,35.1344,32256.0
2015-09-08 15:05:00,43.07,43.07,43.03,43.05,152860.0,35.1344,35.1344,35.1018,35.1181,152860.0
2015-09-08 15:10:00,43.05,43.08,43.04,43.05,50852.0,35.1181,35.1426,35.1099,35.1181,50852.0
2015-09-08 15:15:00,43.04,43.07,43.03,43.05,70226.0,35.1099,35.1344,35.1018,35.1181,70226.0
2015-09-08 15:20:00,43.06,43.06,43.01,43.04,147415.0,35.1263,35.1263,35.0855,35.1099,147415.0
2015-09-08 15:25:00,43.04,43.09,43.03,43.08,65319.0,35.1099,35.1507,35.1018,35.1426,65319.0
2015-09-08 15:30:00,43.08,43.09,43.05,43.07,87030.0,35.1426,35.1507,35.1181,35.1344,87030.0
2015-09-08 15:35:00,43.06,43.14,43.06,43.12,416917.0,35.1263,35.1915,35.1263,35.1752,416917.0
2015-09-08 15:40:00,43.13,43.13,43.07,43.08,58608.0,35.1834,35.1834,35.1344,35.1426,58608.0
2015-09-08 15:45:00,43.09,43.12,43.08,43.1,64501.0,35.1507,35.1752,35.1426,35.1589,64501.0
2015-09-08 15:50:00,43.11,43.11,43.07,43.09,180253.0,35.167,35.167,35.1344,35.1507,180253.0
2015-09-08 15:55:00,43.1,43.12,43.07,43.1,424200.0,35.1589,35.1752,35.1344,35.1589,424200.0
2015-09-09 09:30:00,43.36,43.61,43.35,43.53,540935.0,35.371,35.5749,35.3628,35.5097,540935.0
2015-09-09 09:35:00,43.54,43.73,43.53,43.65,200745.0,35.5178,35.6728,35.5097,35.6075,200745.0
2015-09-09 09:40:00,43.65,43.67,43.59,43.63,252564.0,35.6075,35.6239,35.5586,35.5912,252564.0
2015-09-09 09:45:00,43.62,43.64,43.57,43.61,94248.0,35.5831,35.5994,35.5423,35.5749,94248.0
2015-09-09 09:50:00,43.61,43.7,43.61,43.67,59747.0,35.5749,35.6483,35.5749,35.6239,59747.0
2015-09-09 09:55:00,43.67,43.67,43.58,43.59,67348.0,35.6239,35.6239,35.5504,35.5586,67348.0
2015-09-09 10:00:00,43.59,43.65,43.55,43.55,71914.0,35.5586,35.6075,35.526,35.526,71914.0
2015-09-09 10:05:00,43.57,43.57,43.48,43.49,39178.0,35.5423,35.5423,35.4689,35.477,39178.0
2015-09-09 10:10:00,43.48,43.5,43.42,43.42,68428.0,35.4689,35.4852,35.4199,35.4199,68428.0
2015-09-09 10:15:00,43.42,43.45,43.39,43.41,24780.0,35.4199,35.4444,35.3955,35.4118,24780.0
2015-09-09 10:20:00,43.41,43.52,43.39,43.51,59880.0,35.4118,35.5015,35.3955,35.4933,59880.0
2015-09-09 10:25:00,43.51,43.55,43.5,43.51,34494.0,35.4933,35.526,35.4852,35.4933,34494.0
2015-09-09 10:30:00,43.51,43.54,43.47,43.5,45818.0,35.4933,35.5178,35.4607,35.4852,45818.0
2015-09-09 10:35:00,43.49,43.49,43.41,43.44,94618.0,35.477,35.477,35.4118,35.4362,94618.0
2015-09-09 10:40:00,43.45,43.45,43.34,43.4,38976.0,35.4444,35.4444,35.3547,35.4036,38976.0
2015-09-09 10:45:00,43.4,43.44,43.39,43.41,113444.0,35.4036,35.4362,35.3955,35.4118,113444.0
2015-09-09 10:50:00,43.41,43.41,43.32,43.32,108866.0,35.4118,35.4118,35.3383,35.3383,108866.0
2015-09-09 10:55:00,43.32,43.36,43.29,43.33,72388.0,35.3383,35.371,35.3139,35.3465,72388.0
2015-09-09 11:00:00,43.33,43.36,43.3,43.35,25462.0,35.3465,35.371,35.322,35.3628,25462.0
2015-09-09 11:05:00,43.36,43.37,43.33,43.37,21616.0,35.371,35.3791,35.3465,35.3791,21616.0
2015-09-09 11:10:00,43.38,43.43,43.38,43.42,21371.0,35.3873,35.4281,35.3873,35.4199,21371.0
2015-09-09 11:15:00,43.43,43.44,43.37,43.37,9256.0,35.4281,35.4362,35.3791,35.3791,9256.0
2015-09-09 11:20:00,43.37,43.37,43.3,43.34,30724.0,35.3791,35.3791,35.322,35.3547,30724.0
2015-09-09 11:25:00,43.35,43.36,43.32,43.33,377685.0,35.3628,35.371,35.3383,35.3465,377685.0
2015-09-09 11:30:00,43.34,43.4,43.34,43.34,42729.0,35.3547,35.4036,35.3547,35.3547,42729.0
2015-09-09 11:35:00,43.34,43.34,43.31,43.31,47374.0,35.3547,35.3547,35.3302,35.3302,47374.0
2015-09-09 11:40:00,43.31,43.31,43.24,43.24,68203.0,35.3302,35.3302,35.2731,35.2731,68203.0
2015-09-09 11:45:00,43.24,43.27,43.22,43.24,22539.0,35.2731,35.2976,35.2568,35.2731,22539.0
2015-09-09 11:50:00,43.23,43.26,43.21,43.26,11156.0,35.2649,35.2894,35.2486,35.2894,11156.0
2015-09-09 11:55:00,43.26,43.34,43.26,43.34,19852.0,35.2894,35.3547,35.2894,35.3547,19852.0
2015-09-09 12:00:00,43.34,43.35,43.3,43.31,14566.0,35.3547,35.3628,35.322,35.3302,14566.0
2015-09-09 12:05:00,43.3,43.32,43.26,43.31,26631.0,35.322,35.3383,35.2894,35.3302,26631.0
2015-09-09 12:10:00,43.32,43.34,43.3,43.3,16244.0,35.3383,35.3547,35.322,35.322,16244.0
2015-09-09 12:15:00,43.3,43.37,43.3,43.37,8278.0,35.322,35.3791,35.322,35.3791,8278.0
2015-09-09 12:20:00,43.38,43.39,43.37,43.37,10812.0,35.3873,35.3955,35.3791,35.3791,10812.0
2015-09-09 12:25:00,43.37,43.37,43.31,43.35,13897.0,35.3791,35.3791,35.3302,35.3628,13897.0
2015-09-09 12:30:00,43.35,43.38,43.34,43.34,25831.0,35.3628,35.3873,35.3547,35.3547,25831.0
2015-09-09 12:35:00,43.33,43.36,43.29,43.31,28398.0,35.3465,35.371,35.3139,35.3302,28398.0
2015-09-09 12:40:00,43.31,43.32,43.28,43.3,18637.0,35.3302,35.3383,35.3057,35.322,18637.0
2015-09-09 12:45:00,43.3,43.32,43.27,43.27,24008.0,35.322,35.3383,35.2976,35.2976,24008.0
2015-09-09 12:50:00,43.26,43.26,43.21,43.22,20004.0,35.2894,35.2894,35.2486,35.2568,20004.0
2015-09-09 12:55:00,43.2,43.24,43.19,43.24,17769.0,35.2405,35.2731,35.2323,35.2731,17769.0
2015-09-09 13:00:00,43.24,43.26,43.21,43.26,20696.0,35.2731,35.2894,35.2486,35.2894,20696.0
2015-09-09 13:05:00,43.25,43.26,43.21,43.22,12510.0,35.2812,35.2894,35.2486,35.2568,12510.0
2015-09-09 13:10:00,43.23,43.23,43.19,43.2,18935.0,35.2649,35.2649,35.2323,35.2405,18935.0
2015-09-09 13:15:00,43.2,43.23,43.2,43.21,11955.0,35.2405,35.2649,35.2405,35.2486,11955.0
2015-09-09 13:20:00,43.21,43.22,43.15,43.16,14835.0,35.2486,35.2568,35.1997,35.2078,14835.0
2015-09-09 13:25:00,43.16,43.16,43.08,43.1,39260.0,35.2078,35.2078,35.1426,35.1589,39260.0
2015-09-09 13:30:00,43.09,43.09,43.02,43.05,40184.0,35.1507,35.1507,35.0936,35.1181,40184.0
2015-09-09 13:35:00,43.05,43.06,43.01,43.01,24796.0,35.1181,35.1263,35.0855,35.0855,24796.0
2015-09-09 13:40:00,43.01,43.01,42.98,42.99,63897.0,35.0855,35.0855,35.061,35.0692,63897.0
2015-09-09 13:45:00,43.0,43.01,42.98,42.99,82683.0,35.0773,35.0855,35.061,35.0692,82683.0
2015-09-09 13:50:00,42.98,42.99,42.9,42.93,110329.0,35.061,35.0692,34.9957,35.0202,110329.0
2015-09-09 13:55:00,42.93,42.94,42.86,42.87,38366.0,35.0202,35.0284,34.9631,34.9713,38366.0
2015-09-09 14:00:00,42.87,42.88,42.83,42.87,141154.0,34.9713,34.9794,34.9386,34.9713,141154.0
2015-09-09 14:05:00,42.86,42.89,42.82,42.87,33893.0,34.9631,34.9876,34.9305,34.9713,33893.0
2015-09-09 14:10:00,42.87,42.95,42.87,42.95,55890.0,34.9713,35.0365,34.9713,35.0365,55890.0
2015-09-09 14:15:00,42.95,42.97,42.92,42.96,25203.0,35.0365,35.0528,35.012,35.0447,25203.0
2015-09-09 14:20:00,42.96,42.96,42.89,42.9,34767.0,35.0447,35.0447,34.9876,34.9957,34767.0
2015-09-09 14:25:00,42.91,42.93,42.85,42.91,72867.0,35.0039,35.0202,34.9549,35.0039,72867.0
2015-09-09 14:30:00,42.91,42.92,42.85,42.88,23814.0,35.0039,35.012,34.9549,34.9794,23814.0
2015-09-09 14:35:00,42.89,42.93,42.89,42.9,38487.0,34.9876,35.0202,34.9876,34.9957,38487.0
2015-09-09 14:40:00,42.9,42.91,42.87,42.89,75704.0,34.9957,35.0039,34.9713,34.9876,75704.0
2015-09-09 14:45:00,42.89,42.95,42.89,42.95,35965.0,34.9876,35.0365,34.9876,35.0365,35965.0
2015-09-09 14:50:00,42.94,43.02,42.93,43.0,42316.0,35.0284,35.0936,35.0202,35.0773,42316.0
2015-09-09 14:55:00,43.01,43.03,42.99,42.99,39520.0,35.0855,35.1018,35.0692,35.0692,39520.0
2015-09-09 15:00:00,42.98,43.07,42.92,43.07,92787.0,35.061,35.1344,35.012,35.1344,92787.0
2015-09-09 15:05:00,43.07,43.09,43.03,43.08,91111.0,35.1344,35.1507,35.1018,35.1426,91111.0
2015-09-09 15:10:00,43.08,43.11,43.0,43.11,111843.0,35.1426,35.167,35.0773,35.167,111843.0
2015-09-09 15:15:00,43.09,43.14,43.01,43.1,123792.0,35.1507,35.1915,35.0855,35.1589,123792.0
2015-09-09 15:20:00,43.09,43.13,43.07,43.07,53007.0,35.1507,35.1834,35.1344,35.1344,53007.0
2015-09-09 15:25:00,43.08,43.08,42.95,42.97,110695.0,35.1426,35.1426,35.0365,35.0528,110695.0
2015-09-09 15:30:00,42.97,42.97,42.8,42.86,115014.0,35.0528,35.0528,34.9142,34.9631,115014.0
2015-09-09 15:35:00,42.86,42.92,42.84,42.84,84485.0,34.9631,35.012,34.9468,34.9468,84485.0
2015-09-09 15:40:00,42.85,42.85,42.77,42.78,123087.0,34.9549,34.9549,34.8897,34.8978,123087.0
2015-09-09 15:45:00,42.78,42.81,42.73,42.79,271065.0,34.8978,34.9223,34.8571,34.906,271065.0
2015-09-09 15:50:00,42.78,42.81,42.73,42.74,91101.0,34.8978,34.9223,34.8571,34.8652,91101.0
2015-09-09 15:55:00,42.74,42.79,42.7,42.76,320991.0,34.8652,34.906,34.8326,34.8815,320991.0
2015-09-10 09:30:00,42.53,42.82,42.53,42.78,158119.0,34.6939,34.9305,34.6939,34.8978,158119.0
2015-09-10 09:35:00,42.77,42.87,42.74,42.83,228480.0,34.8897,34.9713,34.8652,34.9386,228480.0
2015-09-10 09:40:00,42.83,42.85,42.75,42.79,203922.0,34.9386,34.9549,34.8734,34.906,203922.0
2015-09-10 09:45:00,42.8,42.88,42.77,42.82,117351.0,34.9142,34.9794,34.8897,34.9305,117351.0
2015-09-10 09:50:00,42.81,42.81,42.66,42.67,78946.0,34.9223,34.9223,34.8,34.8081,78946.0
2015-09-10 09:55:00,42.67,42.71,42.62,42.62,68986.0,34.8081,34.8407,34.7673,34.7673,68986.0
2015-09-10 10:00:00,42.63,42.69,42.6,42.62,109621.0,34.7755,34.8244,34.751,34.7673,109621.0
2015-09-10 10:05:00,42.62,42.71,42.62,42.67,59240.0,34.7673,34.8407,34.7673,34.8081,59240.0
2015-09-10 10:10:00,42.67,42.68,42.62,42.64,78439.0,34.8081,34.8163,34.7673,34.7836,78439.0
2015-09-10 10:15:00,42.64,42.73,42.63,42.72,74294.0,34.7836,34.8571,34.7755,34.8489,74294.0
2015-09-10 10:20:00,42.73,42.78,42.69,42.69,44037.0,34.8571,34.8978,34.8244,34.8244,44037.0
2015-09-10 10:25:00,42.7,42.73,42.66,42.73,61959.0,34.8326,34.8571,34.8,34.8571,61959.0
2015-09-10 10:30:00,42.73,42.8,42.72,42.8,92855.0,34.8571,34.9142,34.8489,34.9142,92855.0
2015-09-10 10:35:00,42.81,42.93,42.81,42.89,94623.0,34.9223,35.0202,34.9223,34.9876,94623.0
2015-09-10 10:40:00,42.9,42.95,42.9,42.94,36295.0,34.9957,35.0365,34.9957,35.0284,36295.0
2015-09-10 10:45:00,42.94,43.02,42.94,43.01,43017.0,35.0284,35.0936,35.0284,35.0855,43017.0
2015-09-10 10:50:00,43.02,43.07,43.01,43.01,67700.0,35.0936,35.1344,35.0855,35.0855,67700.0
2015-09-10 10:55:00,43.01,43.02,42.95,42.96,36915.0,35.0855,35.0936,35.0365,35.0447,36915.0
2015-09-10 11:00:00,42.95,42.96,42.88,42.88,74246.0,35.0365,35.0447,34.9794,34.9794,74246.0
2015-09-10 11:05:00,42.88,42.9,42.82,42.83,52964.0,34.9794,34.9957,34.9305,34.9386,52964.0
2015-09-10 11:10:00,42.82,42.84,42.77,42.79,35648.0,34.9305,34.9468,34.8897,34.906,35648.0
2015-09-10 11:15:00,42.79,42.81,42.74,42.76,99281.0,34.906,34.9223,34.8652,34.8815,99281.0
2015-09-10 11:20:00,42.76,42.78,42.72,42.77,101810.0,34.8815,34.8978,34.8489,34.8897,101810.0
2015-09-10 11:25:00,42.76,42.81,42.73,42.81,63630.0,34.8815,34.9223,34.8571,34.9223,63630.0
2015-09-10 11:30:00,42.81,42.84,42.8,42.81,54625.0,34.9223,34.9468,34.9142,34.9223,54625.0
2015-09-10 11:35:00,42.81,42.93,42.8,42.93,59809.0,34.9223,35.0202,34.9142,35.0202,59809.0
2015-09-10 11:40:00,42.93,42.98,42.88,42.94,62471.0,35.0202,35.061,34.9794,35.0284,62471.0
2015-09-10 11:45:00,42.94,42.94,42.89,42.89,40901.0,35.0284,35.0284,34.9876,34.9876,40901.0
2015-09-10 11:50:00,42.89,42.91,42.87,42.9,65277.0,34.9876,35.0039,34.9713,34.9957,65277.0
2015-09-10 11:55:00,42.91,42.98,42.89,42.93,79490.0,35.0039,35.061,34.9876,35.0202,79490.0
2015-09-10 12:00:00,42.93,42.94,42.88,42.93,39360.0,35.0202,35.0284,34.9794,35.0202,39360.0
2015-09-10 12:05:00,42.94,43.02,42.91,43.02,56471.0,35.0284,35.0936,35.0039,35.0936,56471.0
2015-09-10 12:10:00,43.02,43.03,42.96,42.98,27176.0,35.0936,35.1018,35.0447,35.061,27176.0
2015-09-10 12:15:00,42.99,43.04,42.94,42.94,31148.0,35.0692,35.1099,35.0284,35.0284,31148.0
2015-09-10 12:20:00,42.93,42.97,42.92,42.93,31745.0,35.0202,35.0528,35.012,35.0202,31745.0
2015-09-10 12:25:00,42.92,42.96,42.88,42.91,60829.0,35.012,35.0447,34.9794,35.0039,60829.0
2015-09-10 12:30:00,42.91,42.94,42.88,42.94,50356.0,35.0039,35.0284,34.9794,35.0284,50356.0
2015-09-10 12:35:00,42.94,42.97,42.93,42.95,33809.0,35.0284,35.0528,35.0202,35.0365,33809.0
2015-09-10 12:40:00,42.95,42.95,42.9,42.91,42288.0,35.0365,35.0365,34.9957,35.0039,42288.0
2015-09-10 12:45:00,42.91,42.98,42.9,42.98,38176.0,35.0039,35.061,34.9957,35.061,38176.0
2015-09-10 12:50:00,42.98,42.98,42.93,42.94,21724.0,35.061,35.061,35.0202,35.0284,21724.0
2015-09-10 12:55:00,42.94,42.96,42.89,42.93,37742.0,35.0284,35.0447,34.9876,35.0202,37742.0
2015-09-10 13:00:00,42.92,42.93,42.9,42.92,19663.0,35.012,35.0202,34.9957,35.012,19663.0
2015-09-10 13:05:00,42.93,42.96,42.93,42.94,37984.0,35.0202,35.0447,35.0202,35.0284,37984.0
2015-09-10 13:10:00,42.94,42.97,42.91,42.91,34610.0,35.0284,35.0528,35.0039,35.0039,34610.0
2015-09-10 13:15:00,42.91,42.94,42.91,42.93,34792.0,35.0039,35.0284,35.0039,35.0202,34792.0
2015-09-10 13:20:00,42.93,42.99,42.91,42.98,44718.0,35.0202,35.0692,35.0039,35.061,44718.0
2015-09-10 13:25:00,42.98,43.08,42.96,43.07,86736.0,35.061,35.1426,35.0447,35.1344,86736.0
2015-09-10 13:30:00,43.07,43.1,43.05,43.1,24185.0,35.1344,35.1589,35.1181,35.1589,24185.0
2015-09-10 13:35:00,43.09,43.16,43.08,43.13,166400.0,35.1507,35.2078,35.1426,35.1834,166400.0
2015-09-10 13:40:00,43.13,43.14,43.1,43.12,27088.0,35.1834,35.1915,35.1589,35.1752,27088.0
2015-09-10 13:45:00,43.11,43.13,43.06,43.12,65774.0,35.167,35.1834,35.1263,35.1752,65774.0
2015-09-10 13:50:00,43.12,43.14,43.07,43.07,19675.0,35.1752,35.1915,35.1344,35.1344,19675.0
2015-09-10 13:55:00,43.07,43.13,43.07,43.13,520735.0,35.1344,35.1834,35.1344,35.1834,520735.0
2015-09-10 14:00:00,43.13,43.16,43.11,43.14,43870.0,35.1834,35.2078,35.167,35.1915,43870.0
2015-09-10 14:05:00,43.14,43.14,43.1,43.1,21771.0,35.1915,35.1915,35.1589,35.1589,21771.0
2015-09-10 14:10:00,43.1,43.14,43.1,43.11,10031.0,35.1589,35.1915,35.1589,35.167,10031.0
2015-09-10 14:15:00,43.11,43.11,43.06,43.08,25791.0,35.167,35.167,35.1263,35.1426,25791.0
2015-09-10 14:20:00,43.07,43.09,43.06,43.08,27984.0,35.1344,35.1507,35.1263,35.1426,27984.0
2015-09-10 14:25:00,43.08,43.11,43.07,43.09,39449.0,35.1426,35.167,35.1344,35.1507,39449.0
2015-09-10 14:30:00,43.09,43.13,43.07,43.08,14442.0,35.1507,35.1834,35.1344,35.1426,14442.0
2015-09-10 14:35:00,43.07,43.08,43.05,43.05,15918.0,35.1344,35.1426,35.1181,35.1181,15918.0
2015-09-10 14:40:00,43.05,43.09,43.05,43.05,12092.0,35.1181,35.1507,35.1181,35.1181,12092.0
2015-09-10 14:45:00,43.04,43.05,43.01,43.02,16688.0,35.1099,35.1181,35.0855,35.0936,16688.0
2015-09-10 14:50:00,43.02,43.03,42.98,43.0,41343.0,35.0936,35.1018,35.061,35.0773,41343.0
2015-09-10 14:55:00,42.99,42.99,42.9,42.9,37145.0,35.0692,35.0692,34.9957,34.9957,37145.0
2015-09-10 15:00:00,42.9,42.92,42.84,42.86,67338.0,34.9957,35.012,34.9468,34.9631,67338.0
2015-09-10 15:05:00,42.86,42.89,42.86,42.87,36189.0,34.9631,34.9876,34.9631,34.9713,36189.0
2015-09-10 15:10:00,42.87,42.88,42.83,42.87,36544.0,34.9713,34.9794,34.9386,34.9713,36544.0
2015-09-10 15:15:00,42.87,42.93,42.83,42.84,49148.0,34.9713,35.0202,34.9386,34.9468,49148.0
2015-09-10 15:20:00,42.84,42.87,42.79,42.8,92902.0,34.9468,34.9713,34.906,34.9142,92902.0
2015-09-10 15:25:00,42.8,42.82,42.76,42.8,47769.0,34.9142,34.9305,34.8815,34.9142,47769.0
2015-09-10 15:30:00,42.8,42.82,42.75,42.78,128317.0,34.9142,34.9305,34.8734,34.8978,128317.0
2015-09-10 15:35:00,42.79,42.83,42.77,42.82,45202.0,34.906,34.9386,34.8897,34.9305,45202.0
2015-09-10 15:40:00,42.81,42.82,42.75,42.81,91077.0,34.9223,34.9305,34.8734,34.9223,91077.0
2015-09-10 15:45:00,42.81,42.83,42.76,42.83,93901.0,34.9223,34.9386,34.8815,34.9386,93901.0
2015-09-10 15:50:00,42.82,42.86,42.77,42.83,98123.0,34.9305,34.9631,34.8897,34.9386,98123.0
2015-09-10 15:55:00,42.83,42.89,42.82,42.87,198319.0,34.9386,34.9876,34.9305,34.9713,198319.0
2015-09-11 09:30:00,42.49,42.69,42.49,42.58,99232.0,34.6613,34.8244,34.6613,34.7347,99232.0
2015-09-11 09:35:00,42.58,42.75,42.53,42.72,209202.0,34.7347,34.8734,34.6939,34.8489,209202.0
2015-09-11 09:40:00,42.72,42.73,42.65,42.68,136936.0,34.8489,34.8571,34.7918,34.8163,136936.0
2015-09-11 09:45:00,42.67,42.67,42.6,42.6,77950.0,34.8081,34.8081,34.751,34.751,77950.0
2015-09-11 09:50:00,42.59,42.61,42.55,42.56,74631.0,34.7429,34.7592,34.7102,34.7184,74631.0
2015-09-11 09:55:00,42.57,42.59,42.48,42.48,88772.0,34.7265,34.7429,34.6531,34.6531,88772.0
2015-09-11 10:00:00,42.48,42.52,42.46,42.48,67928.0,34.6531,34.6857,34.6368,34.6531,67928.0
2015-09-11 10:05:00,42.48,42.51,42.43,42.5,21466.0,34.6531,34.6776,34.6123,34.6694,21466.0
2015-09-11 10:10:00,42.5,42.55,42.5,42.52,41185.0,34.6694,34.7102,34.6694,34.6857,41185.0
2015-09-11 10:15:00,42.52,42.57,42.5,42.57,19711.0,34.6857,34.7265,34.6694,34.7265,19711.0
2015-09-11 10:20:00,42.58,42.61,42.58,42.59,53530.0,34.7347,34.7592,34.7347,34.7429,53530.0
2015-09-11 10:25:00,42.59,42.63,42.56,42.56,21663.0,34.7429,34.7755,34.7184,34.7184,21663.0
2015-09-11 10:30:00,42.56,42.58,42.53,42.53,35699.0,34.7184,34.7347,34.6939,34.6939,35699.0
2015-09-11 10:35:00,42.53,42.55,42.5,42.55,86640.0,34.6939,34.7102,34.6694,34.7102,86640.0
2015-09-11 10:40:00,42.55,42.57,42.52,42.57,21299.0,34.7102,34.7265,34.6857,34.7265,21299.0
2015-09-11 10:45:00,42.56,42.57,42.53,42.55,33373.0,34.7184,34.7265,34.6939,34.7102,33373.0
2015-09-11 10:50:00,42.55,42.55,42.5,42.51,23878.0,34.7102,34.7102,34.6694,34.6776,23878.0
2015-09-11 10:55:00,42.51,42.51,42.48,42.5,19042.0,34.6776,34.6776,34.6531,34.6694,19042.0
2015-09-11 11:00:00,42.5,42.53,42.48,42.52,59908.0,34.6694,34.6939,34.6531,34.6857,59908.0
2015-09-11 11:05:00,42.52,42.56,42.52,42.52,19092.0,34.6857,34.7184,34.6857,34.6857,19092.0
2015-09-11 11:10:00,42.53,42.53,42.51,42.51,11600.0,34.6939,34.6939,34.6776,34.6776,11600.0
2015-09-11 11:15:00,42.52,42.52,42.49,42.52,20642.0,34.6857,34.6857,34.6613,34.6857,20642.0
2015-09-11 11:20:00,42.52,42.54,42.49,42.53,21050.0,34.6857,34.7021,34.6613,34.6939,21050.0
2015-09-11 11:25:00,42.53,42.57,42.52,42.57,13406.0,34.6939,34.7265,34.6857,34.7265,13406.0
2015-09-11 11:30:00,42.58,42.59,42.51,42.51,23610.0,34.7347,34.7429,34.6776,34.6776,23610.0
2015-09-11 11:35:00,42.52,42.62,42.51,42.62,28358.0,34.6857,34.7673,34.6776,34.7673,28358.0
2015-09-11 11:40:00,42.63,42.64,42.6,42.61,56489.0,34.7755,34.7836,34.751,34.7592,56489.0
2015-09-11 11:45:00,42.61,42.63,42.59,42.62,24615.0,34.7592,34.7755,34.7429,34.7673,24615.0
2015-09-11 11:50:00,42.62,42.71,42.62,42.69,31555.0,34.7673,34.8407,34.7673,34.8244,31555.0
2015-09-11 11:55:00,42.69,42.71,42.68,42.69,17405.0,34.8244,34.8407,34.8163,34.8244,17405.0
2015-09-11 12:00:00,42.69,42.81,42.68,42.79,95277.0,34.8244,34.9223,34.8163,34.906,95277.0
2015-09-11 12:05:00,42.8,42.8,42.76,42.76,13906.0,34.9142,34.9142,34.8815,34.8815,13906.0
2015-09-11 12:10:00,42.76,42.83,42.76,42.81,5228.0,34.8815,34.9386,34.8815,34.9223,5228.0
2015-09-11 12:15:00,42.82,42.83,42.74,42.75,23286.0,34.9305,34.9386,34.8652,34.8734,23286.0
2015-09-11 12:20:00,42.75,42.75,42.71,42.72,6186.0,34.8734,34.8734,34.8407,34.8489,6186.0
2015-09-11 12:25:00,42.73,42.76,42.72,42.74,16259.0,34.8571,34.8815,34.8489,34.8652,16259.0
2015-09-11 12:30:00,42.74,42.76,42.72,42.73,22604.0,34.8652,34.8815,34.8489,34.8571,22604.0
2015-09-11 12:35:00,42.72,42.72,42.68,42.68,6849.0,34.8489,34.8489,34.8163,34.8163,6849.0
2015-09-11 12:40:00,42.68,42.71,42.67,42.71,14345.0,34.8163,34.8407,34.8081,34.8407,14345.0
2015-09-11 12:45:00,42.71,42.76,42.71,42.76,20918.0,34.8407,34.8815,34.8407,34.8815,20918.0
2015-09-11 12:50:00,42.75,42.79,42.75,42.76,30821.0,34.8734,34.906,34.8734,34.8815,30821.0
2015-09-11 12:55:00,42.76,42.77,42.72,42.74,9902.0,34.8815,34.8897,34.8489,34.8652,9902.0
2015-09-11 13:00:00,42.75,42.75,42.73,42.73,10308.0,34.8734,34.8734,34.8571,34.8571,10308.0
2015-09-11 13:05:00,42.73,42.75,42.71,42.71,6620.0,34.8571,34.8734,34.8407,34.8407,6620.0
2015-09-11 13:10:00,42.72,42.72,42.68,42.68,9145.0,34.8489,34.8489,34.8163,34.8163,9145.0
2015-09-11 13:15:00,42.68,42.69,42.67,42.67,16116.0,34.8163,34.8244,34.8081,34.8081,16116.0
2015-09-11 13:20:00,42.66,42.67,42.6,42.6,21708.0,34.8,34.8081,34.751,34.751,21708.0
2015-09-11 13:25:00,42.6,42.63,42.6,42.6,12143.0,34.751,34.7755,34.751,34.751,12143.0
2015-09-11 13:30:00,42.6,42.61,42.56,42.57,20952.0,34.751,34.7592,34.7184,34.7265,20952.0
2015-09-11 13:35:00,42.56,42.6,42.56,42.6,7146.0,34.7184,34.751,34.7184,34.751,7146.0
2015-09-11 13:40:00,42.6,42.64,42.59,42.64,7300.0,34.751,34.7836,34.7429,34.7836,7300.0
2015-09-11 13:45:00,42.64,42.65,42.61,42.62,8867.0,34.7836,34.7918,34.7592,34.7673,8867.0
2015-09-11 13:50:00,42.62,42.65,42.6,42.65,13557.0,34.7673,34.7918,34.751,34.7918,13557.0
2015-09-11 13:55:00,42.65,42.65,42.64,42.65,4861.0,34.7918,34.7918,34.7836,34.7918,4861.0
2015-09-11 14:00:00,42.64,42.65,42.61,42.62,13450.0,34.7836,34.7918,34.7592,34.7673,13450.0
2015-09-11 14:05:00,42.63,42.64,42.59,42.63,22947.0,34.7755,34.7836,34.7429,34.7755,22947.0
2015-09-11 14:10:00,42.63,42.65,42.63,42.64,9940.0,34.7755,34.7918,34.7755,34.7836,9940.0
2015-09-11 14:15:00,42.64,42.66,42.63,42.66,7440.0,34.7836,34.8,34.7755,34.8,7440.0
2015-09-11 14:20:00,42.66,42.7,42.66,42.68,13828.0,34.8,34.8326,34.8,34.8163,13828.0
2015-09-11 14:25:00,42.68,42.68,42.65,42.65,15519.0,34.8163,34.8163,34.7918,34.7918,15519.0
2015-09-11 14:30:00,42.66,42.7,42.66,42.7,13485.0,34.8,34.8326,34.8,34.8326,13485.0
2015-09-11 14:35:00,42.7,42.73,42.7,42.72,25321.0,34.8326,34.8571,34.8326,34.8489,25321.0
2015-09-11 14:40:00,42.72,42.72,42.68,42.68,19890.0,34.8489,34.8489,34.8163,34.8163,19890.0
2015-09-11 14:45:00,42.69,42.72,42.66,42.67,20404.0,34.8244,34.8489,34.8,34.8081,20404.0
2015-09-11 14:50:00,42.67,42.67,42.62,42.66,11500.0,34.8081,34.8081,34.7673,34.8,11500.0
2015-09-11 14:55:00,42.66,42.67,42.66,42.67,7752.0,34.8,34.8081,34.8,34.8081,7752.0
2015-09-11 15:00:00,42.68,42.71,42.68,42.7,28260.0,34.8163,34.8407,34.8163,34.8326,28260.0
2015-09-11 15:05:00,42.71,42.76,42.7,42.73,17727.0,34.8407,34.8815,34.8326,34.8571,17727.0
2015-09-11 15:10:00,42.73,42.75,42.73,42.74,18753.0,34.8571,34.8734,34.8571,34.8652,18753.0
2015-09-11 15:15:00,42.75,42.79,42.75,42.76,23529.0,34.8734,34.906,34.8734,34.8815,23529.0
2015-09-11 15:20:00,42.76,42.77,42.71,42.73,29704.0,34.8815,34.8897,34.8407,34.8571,29704.0
2015-09-11 15:25:00,42.72,42.75,42.72,42.73,5045.0,34.8489,34.8734,34.8489,34.8571,5045.0
2015-09-11 15:30:00,42.73,42.73,42.7,42.72,50513.0,34.8571,34.8571,34.8326,34.8489,50513.0
2015-09-11 15:35:00,42.72,42.76,42.72,42.76,55410.0,34.8489,34.8815,34.8489,34.8815,55410.0
2015-09-11 15:40:00,42.76,42.76,42.72,42.73,49499.0,34.8815,34.8815,34.8489,34.8571,49499.0
2015-09-11 15:45:00,42.74,42.77,42.72,42.72,48974.0,34.8652,34.8897,34.8489,34.8489,48974.0
2015-09-11 15:50:00,42.72,42.77,42.72,42.74,96106.0,34.8489,34.8897,34.8489,34.8652,96106.0
2015-09-11 15:55:00,42.74,42.82,42.74,42.8,304946.0,34.8652,34.9305,34.8652,34.9142,304946.0
2015-09-14 09:30:00,42.75,42.76,42.57,42.58,65346.0,34.8734,34.8815,34.7265,34.7347,65346.0
2015-09-14 09:35:00,42.58,42.58,42.43,42.45,220608.0,34.7347,34.7347,34.6123,34.6286,220608.0
2015-09-14 09:40:00,42.44,42.45,42.36,42.36,102802.0,34.6205,34.6286,34.5552,34.5552,102802.0
2015-09-14 09:45:00,42.34,42.35,42.25,42.28,88779.0,34.5389,34.5471,34.4655,34.49,88779.0
2015-09-14 09:50:00,42.28,42.31,42.25,42.26,115058.0,34.49,34.5144,34.4655,34.4737,115058.0
2015-09-14 09:55:00,42.26,42.3,42.21,42.3,47622.0,34.4737,34.5063,34.4329,34.5063,47622.0
2015-09-14 10:00:00,42.3,42.33,42.28,42.32,54334.0,34.5063,34.5308,34.49,34.5226,54334.0
2015-09-14 10:05:00,42.32,42.34,42.29,42.33,32406.0,34.5226,34.5389,34.4981,34.5308,32406.0
2015-09-14 10:10:00,42.33,42.39,42.32,42.39,138937.0,34.5308,34.5797,34.5226,34.5797,138937.0
2015-09-14 10:15:00,42.39,42.42,42.37,42.38,101270.0,34.5797,34.6042,34.5634,34.5715,101270.0
2015-09-14 10:20:00,42.38,42.38,42.33,42.37,20000.0,34.5715,34.5715,34.5308,34.5634,20000.0
2015-09-14 10:25:00,42.36,42.36,42.3,42.33,48766.0,34.5552,34.5552,34.5063,34.5308,48766.0
2015-09-14 10:30:00,42.33,42.4,42.33,42.4,21003.0,34.5308,34.5879,34.5308,34.5879,21003.0
2015-09-14 10:35:00,42.41,42.5,42.37,42.49,43588.0,34.596,34.6694,34.5634,34.6613,43588.0
2015-09-14 10:40:00,42.49,42.49,42.46,42.49,19528.0,34.6613,34.6613,34.6368,34.6613,19528.0
2015-09-14 10:45:00,42.5,42.51,42.45,42.5,17180.0,34.6694,34.6776,34.6286,34.6694,17180.0
2015-09-14 10:50:00,42.5,42.5,42.43,42.45,21855.0,34.6694,34.6694,34.6123,34.6286,21855.0
2015-09-14 10:55:00,42.44,42.46,42.42,42.46,27867.0,34.6205,34.6368,34.6042,34.6368,27867.0
2015-09-14 11:00:00,42.45,42.51,42.45,42.49,20970.0,34.6286,34.6776,34.6286,34.6613,20970.0
2015-09-14 11:05:00,42.49,42.5,42.43,42.44,20379.0,34.6613,34.6694,34.6123,34.6205,20379.0
2015-09-14 11:10:00,42.44,42.45,42.41,42.45,22393.0,34.6205,34.6286,34.596,34.6286,22393.0
2015-09-14 11:15:00,42.45,42.47,42.41,42.44,38500.0,34.6286,34.645,34.596,34.6205,38500.0
2015-09-14 11:20:00,42.44,42.44,42.37,42.39,33495.0,34.6205,34.6205,34.5634,34.5797,33495.0
2015-09-14 11:25:00,42.39,42.39,42.34,42.36,63650.0,34.5797,34.5797,34.5389,34.5552,63650.0
2015-09-14 11:30:00,42.35,42.35,42.31,42.31,23734.0,34.5471,34.5471,34.5144,34.5144,23734.0
2015-09-14 11:35:00,42.3,42.33,42.3,42.32,11164.0,34.5063,34.5308,34.5063,34.5226,11164.0
2015-09-14 11:40:00,42.31,42.35,42.3,42.32,17318.0,34.5144,34.5471,34.5063,34.5226,17318.0
2015-09-14 11:45:00,42.32,42.34,42.28,42.33,19332.0,34.5226,34.5389,34.49,34.5308,19332.0
2015-09-14 11:50:00,42.34,42.4,42.33,42.4,14389.0,34.5389,34.5879,34.5308,34.5879,14389.0
2015-09-14 11:55:00,42.41,42.41,42.37,42.37,12611.0,34.596,34.596,34.5634,34.5634,12611.0
2015-09-14 12:00:00,42.37,42.39,42.35,42.36,18610.0,34.5634,34.5797,34.5471,34.5552,18610.0
2015-09-14 12:05:00,42.35,42.37,42.33,42.34,47577.0,34.5471,34.5634,34.5308,34.5389,47577.0
2015-09-14 12:10:00,42.34,42.34,42.27,42.31,32885.0,34.5389,34.5389,34.4818,34.5144,32885.0
2015-09-14 12:15:00,42.31,42.32,42.3,42.3,8865.0,34.5144,34.5226,34.5063,34.5063,8865.0
2015-09-14 12:20:00,42.3,42.34,42.27,42.34,19950.0,34.5063,34.5389,34.4818,34.5389,19950.0
2015-09-14 12:25:00,42.34,42.35,42.31,42.33,36883.0,34.5389,34.5471,34.5144,34.5308,36883.0
2015-09-14 12:30:00,42.33,42.37,42.3,42.36,32389.0,34.5308,34.5634,34.5063,34.5552,32389.0
2015-09-14 12:35:00,42.37,42.38,42.33,42.36,24210.0,34.5634,34.5715,34.5308,34.5552,24210.0
2015-09-14 12:40:00,42.35,42.36,42.33,42.34,22204.0,34.5471,34.5552,34.5308,34.5389,22204.0
2015-09-14 12:45:00,42.34,42.35,42.33,42.33,20514.0,34.5389,34.5471,34.5308,34.5308,20514.0
2015-09-14 12:50:00,42.33,42.34,42.3,42.3,12413.0,34.5308,34.5389,34.5063,34.5063,12413.0
2015-09-14 12:55:00,42.31,42.33,42.3,42.3,20477.0,34.5144,34.5308,34.5063,34.5063,20477.0
2015-09-14 13:00:00,42.3,42.31,42.25,42.26,40576.0,34.5063,34.5144,34.4655,34.4737,40576.0
2015-09-14 13:05:00,42.26,42.29,42.26,42.29,6300.0,34.4737,34.4981,34.4737,34.4981,6300.0
2015-09-14 13:10:00,42.28,42.31,42.28,42.29,32363.0,34.49,34.5144,34.49,34.4981,32363.0
2015-09-14 13:15:00,42.3,42.34,42.29,42.34,26290.0,34.5063,34.5389,34.4981,34.5389,26290.0
2015-09-14 13:20:00,42.34,42.34,42.31,42.31,17262.0,34.5389,34.5389,34.5144,34.5144,17262.0
2015-09-14 13:25:00,42.31,42.31,42.29,42.3,9989.0,34.5144,34.5144,34.4981,34.5063,9989.0
2015-09-14 13:30:00,42.3,42.33,42.29,42.31,34239.0,34.5063,34.5308,34.4981,34.5144,34239.0
2015-09-14 13:35:00,42.31,42.34,42.3,42.34,28785.0,34.5144,34.5389,34.5063,34.5389,28785.0
2015-09-14 13:40:00,42.34,42.39,42.33,42.38,74903.0,34.5389,34.5797,34.5308,34.5715,74903.0
2015-09-14 13:45:00,42.38,42.39,42.36,42.37,44923.0,34.5715,34.5797,34.5552,34.5634,44923.0
2015-09-14 13:50:00,42.37,42.37,42.33,42.33,21825.0,34.5634,34.5634,34.5308,34.5308,21825.0
2015-09-14 13:55:00,42.33,42.39,42.33,42.39,14104.0,34.5308,34.5797,34.5308,34.5797,14104.0
2015-09-14 14:00:00,42.4,42.4,42.33,42.33,18856.0,34.5879,34.5879,34.5308,34.5308,18856.0
2015-09-14 14:05:00,42.33,42.34,42.29,42.3,12424.0,34.5308,34.5389,34.4981,34.5063,12424.0
2015-09-14 14:10:00,42.3,42.32,42.29,42.3,19199.0,34.5063,34.5226,34.4981,34.5063,19199.0
2015-09-14 14:15:00,42.3,42.34,42.3,42.33,12955.0,34.5063,34.5389,34.5063,34.5308,12955.0
2015-09-14 14:20:00,42.34,42.36,42.3,42.3,17854.0,34.5389,34.5552,34.5063,34.5063,17854.0
2015-09-14 14:25:00,42.3,42.32,42.26,42.27,18354.0,34.5063,34.5226,34.4737,34.4818,18354.0
2015-09-14 14:30:00,42.26,42.28,42.25,42.26,45089.0,34.4737,34.49,34.4655,34.4737,45089.0
2015-09-14 14:35:00,42.26,42.28,42.25,42.28,6963.0,34.4737,34.49,34.4655,34.49,6963.0
2015-09-14 14:40:00,42.28,42.29,42.27,42.27,42259.0,34.49,34.4981,34.4818,34.4818,42259.0
2015-09-14 14:45:00,42.27,42.3,42.25,42.25,47646.0,34.4818,34.5063,34.4655,34.4655,47646.0
2015-09-14 14:50:00,42.26,42.28,42.23,42.28,45037.0,34.4737,34.49,34.4492,34.49,45037.0
2015-09-14 14:55:00,42.28,42.33,42.28,42.29,32997.0,34.49,34.5308,34.49,34.4981,32997.0
2015-09-14 15:00:00,42.29,42.29,42.25,42.26,18317.0,34.4981,34.4981,34.4655,34.4737,18317.0
2015-09-14 15:05:00,42.26,42.26,42.22,42.23,20808.0,34.4737,34.4737,34.441,34.4492,20808.0
2015-09-14 15:10:00,42.24,42.28,42.23,42.28,33915.0,34.4573,34.49,34.4492,34.49,33915.0
2015-09-14 15:15:00,42.28,42.31,42.27,42.27,26463.0,34.49,34.5144,34.4818,34.4818,26463.0
2015-09-14 15:20:00,42.27,42.29,42.24,42.26,44255.0,34.4818,34.4981,34.4573,34.4737,44255.0
2015-09-14 15:25:00,42.27,42.27,42.24,42.26,36355.0,34.4818,34.4818,34.4573,34.4737,36355.0
2015-09-14 15:30:00,42.26,42.27,42.24,42.25,69158.0,34.4737,34.4818,34.4573,34.4655,69158.0
2015-09-14 15:35:00,42.26,42.26,42.22,42.23,31625.0,34.4737,34.4737,34.441,34.4492,31625.0
2015-09-14 15:40:00,42.24,42.24,42.2,42.23,41391.0,34.4573,34.4573,34.4247,34.4492,41391.0
2015-09-14 15:45:00,42.23,42.25,42.22,42.24,61237.0,34.4492,34.4655,34.441,34.4573,61237.0
2015-09-14 15:50:00,42.23,42.27,42.22,42.23,62729.0,34.4492,34.4818,34.441,34.4492,62729.0
2015-09-14 15:55:00,42.22,42.29,42.21,42.27,221983.0,34.441,34.4981,34.4329,34.4818,221983.0
2015-09-15 09:30:00,42.38,42.51,42.3,42.32,120680.0,34.5715,34.6776,34.5063,34.5226,120680.0
2015-09-15 09:35:00,42.31,42.35,42.29,42.3,97167.0,34.5144,34.5471,34.4981,34.5063,97167.0
2015-09-15 09:40:00,42.3,42.34,42.3,42.31,62505.0,34.5063,34.5389,34.5063,34.5144,62505.0
2015-09-15 09:45:00,42.3,42.34,42.27,42.31,163069.0,34.5063,34.5389,34.4818,34.5144,163069.0
2015-09-15 09:50:00,42.32,42.4,42.31,42.4,49623.0,34.5226,34.5879,34.5144,34.5879,49623.0
2015-09-15 09:55:00,42.4,42.41,42.36,42.37,35985.0,34.5879,34.596,34.5552,34.5634,35985.0
2015-09-15 10:00:00,42.37,42.4,42.37,42.38,25363.0,34.5634,34.5879,34.5634,34.5715,25363.0
2015-09-15 10:05:00,42.36,42.37,42.33,42.34,28831.0,34.5552,34.5634,34.5308,34.5389,28831.0
2015-09-15 10:10:00,42.34,42.39,42.34,42.38,22133.0,34.5389,34.5797,34.5389,34.5715,22133.0
2015-09-15 10:15:00,42.39,42.48,42.39,42.48,14534.0,34.5797,34.6531,34.5797,34.6531,14534.0
2015-09-15 10:20:00,42.48,42.56,42.45,42.49,78040.0,34.6531,34.7184,34.6286,34.6613,78040.0
2015-09-15 10:25:00,42.49,42.5,42.46,42.46,24375.0,34.6613,34.6694,34.6368,34.6368,24375.0
2015-09-15 10:30:00,42.47,42.56,42.47,42.54,35546.0,34.645,34.7184,34.645,34.7021,35546.0
2015-09-15 10:35:00,42.54,42.55,42.51,42.52,49758.0,34.7021,34.7102,34.6776,34.6857,49758.0
2015-09-15 10:40:00,42.52,42.58,42.52,42.58,85926.0,34.6857,34.7347,34.6857,34.7347,85926.0
2015-09-15 10:45:00,42.58,42.65,42.57,42.57,67072.0,34.7347,34.7918,34.7265,34.7265,67072.0
2015-09-15 10:50:00,42.58,42.58,42.54,42.57,21524.0,34.7347,34.7347,34.7021,34.7265,21524.0
2015-09-15 10:55:00,42.57,42.58,42.56,42.58,40398.0,34.7265,34.7347,34.7184,34.7347,40398.0
2015-09-15 11:00:00,42.59,42.6,42.56,42.59,73607.0,34.7429,34.751,34.7184,34.7429,73607.0
2015-09-15 11:05:00,42.6,42.61,42.54,42.57,23320.0,34.751,34.7592,34.7021,34.7265,23320.0
2015-09-15 11:10:00,42.57,42.59,42.56,42.57,31569.0,34.7265,34.7429,34.7184,34.7265,31569.0
2015-09-15 11:15:00,42.58,42.58,42.53,42.53,12900.0,34.7347,34.7347,34.6939,34.6939,12900.0
2015-09-15 11:20:00,42.53,42.54,42.5,42.53,9879.0,34.6939,34.7021,34.6694,34.6939,9879.0
2015-09-15 11:25:00,42.53,42.58,42.53,42.56,34774.0,34.6939,34.7347,34.6939,34.7184,34774.0
2015-09-15 11:30:00,42.57,42.6,42.57,42.57,16147.0,34.7265,34.751,34.7265,34.7265,16147.0
2015-09-15 11:35:00,42.57,42.58,42.55,42.55,40881.0,34.7265,34.7347,34.7102,34.7102,40881.0
2015-09-15 11:40:00,42.55,42.57,42.55,42.55,46994.0,34.7102,34.7265,34.7102,34.7102,46994.0
2015-09-15 11:45:00,42.55,42.55,42.53,42.54,18400.0,34.7102,34.7102,34.6939,34.7021,18400.0
2015-09-15 11:50:00,42.55,42.57,42.54,42.54,17401.0,34.7102,34.7265,34.7021,34.7021,17401.0
2015-09-15 11:55:00,42.54,42.55,42.53,42.55,9805.0,34.7021,34.7102,34.6939,34.7102,9805.0
2015-09-15 12:00:00,42.57,42.61,42.56,42.57,15553.0,34.7265,34.7592,34.7184,34.7265,15553.0
2015-09-15 12:05:00,42.58,42.62,42.57,42.61,6000.0,34.7347,34.7673,34.7265,34.7592,6000.0
2015-09-15 12:10:00,42.62,42.64,42.59,42.63,6162.0,34.7673,34.7836,34.7429,34.7755,6162.0
2015-09-15 12:15:00,42.63,42.66,42.62,42.63,32906.0,34.7755,34.8,34.7673,34.7755,32906.0
2015-09-15 12:20:00,42.63,42.63,42.59,42.59,12926.0,34.7755,34.7755,34.7429,34.7429,12926.0
2015-09-15 12:25:00,42.59,42.59,42.56,42.57,14631.0,34.7429,34.7429,34.7184,34.7265,14631.0
2015-09-15 12:30:00,42.57,42.58,42.54,42.56,17088.0,34.7265,34.7347,34.7021,34.7184,17088.0
2015-09-15 12:35:00,42.55,42.57,42.55,42.57,29887.0,34.7102,34.7265,34.7102,34.7265,29887.0
2015-09-15 12:40:00,42.57,42.58,42.55,42.55,21667.0,34.7265,34.7347,34.7102,34.7102,21667.0
2015-09-15 12:45:00,42.54,42.55,42.52,42.53,15369.0,34.7021,34.7102,34.6857,34.6939,15369.0
2015-09-15 12:50:00,42.52,42.54,42.5,42.51,10613.0,34.6857,34.7021,34.6694,34.6776,10613.0
2015-09-15 12:55:00,42.52,42.55,42.52,42.54,18896.0,34.6857,34.7102,34.6857,34.7021,18896.0
2015-09-15 13:00:00,42.55,42.56,42.53,42.55,13764.0,34.7102,34.7184,34.6939,34.7102,13764.0
2015-09-15 13:05:00,42.56,42.57,42.53,42.53,68637.0,34.7184,34.7265,34.6939,34.6939,68637.0
2015-09-15 13:10:00,42.53,42.56,42.52,42.56,13675.0,34.6939,34.7184,34.6857,34.7184,13675.0
2015-09-15 13:15:00,42.56,42.59,42.56,42.56,27513.0,34.7184,34.7429,34.7184,34.7184,27513.0
2015-09-15 13:20:00,42.57,42.58,42.55,42.55,11800.0,34.7265,34.7347,34.7102,34.7102,11800.0
2015-09-15 13:25:00,42.55,42.61,42.55,42.57,35714.0,34.7102,34.7592,34.7102,34.7265,35714.0
2015-09-15 13:30:00,42.57,42.65,42.57,42.6,127100.0,34.7265,34.7918,34.7265,34.751,127100.0
2015-09-15 13:35:00,42.59,42.61,42.57,42.58,14799.0,34.7429,34.7592,34.7265,34.7347,14799.0
2015-09-15 13:40:00,42.59,42.64,42.59,42.63,13903.0,34.7429,34.7836,34.7429,34.7755,13903.0
2015-09-15 13:45:00,42.62,42.64,42.6,42.62,21300.0,34.7673,34.7836,34.751,34.7673,21300.0
2015-09-15 13:50:00,42.61,42.62,42.6,42.62,10880.0,34.7592,34.7673,34.751,34.7673,10880.0
2015-09-15 13:55:00,42.61,42.61,42.57,42.59,37706.0,34.7592,34.7592,34.7265,34.7429,37706.0
2015-09-15 14:00:00,42.59,42.62,42.58,42.62,15809.0,34.7429,34.7673,34.7347,34.7673,15809.0
2015-09-15 14:05:00,42.62,42.64,42.61,42.64,13387.0,34.7673,34.7836,34.7592,34.7836,13387.0
2015-09-15 14:10:00,42.64,42.68,42.64,42.64,74463.0,34.7836,34.8163,34.7836,34.7836,74463.0
2015-09-15 14:15:00,42.64,42.66,42.62,42.62,17557.0,34.7836,34.8,34.7673,34.7673,17557.0
2015-09-15 14:20:00,42.61,42.61,42.58,42.61,38659.0,34.7592,34.7592,34.7347,34.7592,38659.0
2015-09-15 14:25:00,42.61,42.61,42.6,42.61,17067.0,34.7592,34.7592,34.751,34.7592,17067.0
2015-09-15 14:30:00,42.59,42.62,42.59,42.6,13084.0,34.7429,34.7673,34.7429,34.751,13084.0
2015-09-15 14:35:00,42.6,42.64,42.59,42.63,13262.0,34.751,34.7836,34.7429,34.7755,13262.0
2015-09-15 14:40:00,42.63,42.64,42.62,42.63,20912.0,34.7755,34.7836,34.7673,34.7755,20912.0
2015-09-15 14:45:00,42.62,42.66,42.62,42.63,72374.0,34.7673,34.8,34.7673,34.7755,72374.0
2015-09-15 14:50:00,42.63,42.66,42.6,42.61,57571.0,34.7755,34.8,34.751,34.7592,57571.0
2015-09-15 14:55:00,42.62,42.65,42.61,42.65,28720.0,34.7673,34.7918,34.7592,34.7918,28720.0
2015-09-15 15:00:00,42.66,42.69,42.64,42.66,23898.0,34.8,34.8244,34.7836,34.8,23898.0
2015-09-15 15:05:00,42.67,42.69,42.66,42.68,32367.0,34.8081,34.8244,34.8,34.8163,32367.0
2015-09-15 15:10:00,42.69,42.72,42.69,42.71,24240.0,34.8244,34.8489,34.8244,34.8407,24240.0
2015-09-15 15:15:00,42.71,42.73,42.68,42.69,15428.0,34.8407,34.8571,34.8163,34.8244,15428.0
2015-09-15 15:20:00,42.68,42.7,42.65,42.68,35624.0,34.8163,34.8326,34.7918,34.8163,35624.0
2015-09-15 15:25:00,42.68,42.71,42.67,42.7,20176.0,34.8163,34.8407,34.8081,34.8326,20176.0
2015-09-15 15:30:00,42.69,42.71,42.67,42.7,105526.0,34.8244,34.8407,34.8081,34.8326,105526.0
2015-09-15 15:35:00,42.7,42.7,42.65,42.67,47888.0,34.8326,34.8326,34.7918,34.8081,47888.0
2015-09-15 15:40:00,42.66,42.69,42.65,42.69,63467.0,34.8,34.8244,34.7918,34.8244,63467.0
2015-09-15 15:45:00,42.69,42.69,42.61,42.63,119101.0,34.8244,34.8244,34.7592,34.7755,119101.0
2015-09-15 15:50:00,42.63,42.66,42.61,42.62,108652.0,34.7755,34.8,34.7592,34.7673,108652.0
2015-09-15 15:55:00,42.62,42.63,42.59,42.62,177525.0,34.7673,34.7755,34.7429,34.7673,177525.0
2015-09-16 09:30:00,42.65,42.76,42.6,42.73,164891.0,34.7918,34.8815,34.751,34.8571,164891.0
2015-09-16 09:35:00,42.72,42.8,42.67,42.8,135894.0,34.8489,34.9142,34.8081,34.9142,135894.0
2015-09-16 09:40:00,42.8,42.87,42.78,42.78,105718.0,34.9142,34.9713,34.8978,34.8978,105718.0
2015-09-16 09:45:00,42.79,42.83,42.7,42.71,118952.0,34.906,34.9386,34.8326,34.8407,118952.0
2015-09-16 09:50:00,42.71,42.74,42.69,42.72,45260.0,34.8407,34.8652,34.8244,34.8489,45260.0
2015-09-16 09:55:00,42.71,42.71,42.65,42.66,39932.0,34.8407,34.8407,34.7918,34.8,39932.0
2015-09-16 10:00:00,42.66,42.7,42.63,42.67,44008.0,34.8,34.8326,34.7755,34.8081,44008.0
2015-09-16 10:05:00,42.67,42.78,42.67,42.78,83619.0,34.8081,34.8978,34.8081,34.8978,83619.0
2015-09-16 10:10:00,42.77,42.83,42.76,42.83,31293.0,34.8897,34.9386,34.8815,34.9386,31293.0
2015-09-16 10:15:00,42.85,42.85,42.83,42.83,37150.0,34.9549,34.9549,34.9386,34.9386,37150.0
2015-09-16 10:20:00,42.83,42.86,42.81,42.84,14769.0,34.9386,34.9631,34.9223,34.9468,14769.0
2015-09-16 10:25:00,42.85,42.87,42.84,42.86,13699.0,34.9549,34.9713,34.9468,34.9631,13699.0
2015-09-16 10:30:00,42.86,42.88,42.84,42.86,26910.0,34.9631,34.9794,34.9468,34.9631,26910.0
2015-09-16 10:35:00,42.85,42.88,42.81,42.87,78799.0,34.9549,34.9794,34.9223,34.9713,78799.0
2015-09-16 10:40:00,42.86,42.9,42.84,42.87,28060.0,34.9631,34.9957,34.9468,34.9713,28060.0
2015-09-16 10:45:00,42.87,42.91,42.84,42.86,56129.0,34.9713,35.0039,34.9468,34.9631,56129.0
2015-09-16 10:50:00,42.86,42.91,42.85,42.91,45973.0,34.9631,35.0039,34.9549,35.0039,45973.0
2015-09-16 10:55:00,42.9,42.93,42.89,42.89,17208.0,34.9957,35.0202,34.9876,34.9876,17208.0
2015-09-16 11:00:00,42.89,42.93,42.87,42.92,16981.0,34.9876,35.0202,34.9713,35.012,16981.0
2015-09-16 11:05:00,42.92,42.98,42.92,42.97,39546.0,35.012,35.061,35.012,35.0528,39546.0
2015-09-16 11:10:00,42.98,43.02,42.98,43.02,91929.0,35.061,35.0936,35.061,35.0936,91929.0
2015-09-16 11:15:00,43.02,43.05,43.01,43.04,118227.0,35.0936,35.1181,35.0855,35.1099,118227.0
2015-09-16 11:20:00,43.04,43.1,43.03,43.1,72368.0,35.1099,35.1589,35.1018,35.1589,72368.0
2015-09-16 11:25:00,43.1,43.12,43.07,43.09,35183.0,35.1589,35.1752,35.1344,35.1507,35183.0
2015-09-16 11:30:00,43.09,43.09,43.03,43.05,22489.0,35.1507,35.1507,35.1018,35.1181,22489.0
2015-09-16 11:35:00,43.05,43.07,43.04,43.04,10801.0,35.1181,35.1344,35.1099,35.1099,10801.0
2015-09-16 11:40:00,43.04,43.05,42.99,42.99,20723.0,35.1099,35.1181,35.0692,35.0692,20723.0
2015-09-16 11:45:00,43.0,43.01,42.98,42.98,89638.0,35.0773,35.0855,35.061,35.061,89638.0
2015-09-16 11:50:00,42.98,43.04,42.98,43.04,33167.0,35.061,35.1099,35.061,35.1099,33167.0
2015-09-16 11:55:00,43.04,43.05,43.03,43.04,6400.0,35.1099,35.1181,35.1018,35.1099,6400.0
2015-09-16 12:00:00,43.03,43.04,42.99,43.0,22408.0,35.1018,35.1099,35.0692,35.0773,22408.0
2015-09-16 12:05:00,43.0,43.01,42.96,42.98,199381.0,35.0773,35.0855,35.0447,35.061,199381.0
2015-09-16 12:10:00,42.99,43.03,42.99,43.02,39364.0,35.0692,35.1018,35.0692,35.0936,39364.0
2015-09-16 12:15:00,43.02,43.06,43.01,43.06,15958.0,35.0936,35.1263,35.0855,35.1263,15958.0
2015-09-16 12:20:00,43.05,43.07,43.03,43.06,29997.0,35.1181,35.1344,35.1018,35.1263,29997.0
2015-09-16 12:25:00,43.05,43.07,43.04,43.07,13936.0,35.1181,35.1344,35.1099,35.1344,13936.0
2015-09-16 12:30:00,43.05,43.09,43.02,43.08,36248.0,35.1181,35.1507,35.0936,35.1426,36248.0
2015-09-16 12:35:00,43.08,43.1,43.06,43.1,46667.0,35.1426,35.1589,35.1263,35.1589,46667.0
2015-09-16 12:40:00,43.1,43.1,43.06,43.06,18689.0,35.1589,35.1589,35.1263,35.1263,18689.0
2015-09-16 12:45:00,43.07,43.07,43.04,43.05,21630.0,35.1344,35.1344,35.1099,35.1181,21630.0
2015-09-16 12:50:00,43.04,43.07,43.03,43.06,17077.0,35.1099,35.1344,35.1018,35.1263,17077.0
2015-09-16 12:55:00,43.06,43.11,43.05,43.09,20302.0,35.1263,35.167,35.1181,35.1507,20302.0
2015-09-16 13:00:00,43.09,43.09,43.05,43.07,16649.0,35.1507,35.1507,35.1181,35.1344,16649.0
2015-09-16 13:05:00,43.09,43.14,43.09,43.14,17361.0,35.1507,35.1915,35.1507,35.1915,17361.0
2015-09-16 13:10:00,43.13,43.14,43.12,43.12,5164.0,35.1834,35.1915,35.1752,35.1752,5164.0
2015-09-16 13:15:00,43.11,43.11,43.08,43.08,8062.0,35.167,35.167,35.1426,35.1426,8062.0
2015-09-16 13:20:00,43.08,43.09,43.04,43.06,16900.0,35.1426,35.1507,35.1099,35.1263,16900.0
2015-09-16 13:25:00,43.06,43.06,42.99,43.0,216392.0,35.1263,35.1263,35.0692,35.0773,216392.0
2015-09-16 13:30:00,43.0,43.03,42.99,43.02,24311.0,35.0773,35.1018,35.0692,35.0936,24311.0
2015-09-16 13:35:00,43.02,43.05,42.99,43.0,26006.0,35.0936,35.1181,35.0692,35.0773,26006.0
2015-09-16 13:40:00,43.0,43.01,42.98,43.01,8730.0,35.0773,35.0855,35.061,35.0855,8730.0
2015-09-16 13:45:00,43.01,43.02,42.99,43.01,10302.0,35.0855,35.0936,35.0692,35.0855,10302.0
2015-09-16 13:50:00,43.02,43.05,43.02,43.04,13343.0,35.0936,35.1181,35.0936,35.1099,13343.0
2015-09-16 13:55:00,43.03,43.06,43.03,43.06,12008.0,35.1018,35.1263,35.1018,35.1263,12008.0
2015-09-16 14:00:00,43.06,43.09,43.04,43.09,7183.0,35.1263,35.1507,35.1099,35.1507,7183.0
2015-09-16 14:05:00,43.08,43.08,43.04,43.08,19105.0,35.1426,35.1426,35.1099,35.1426,19105.0
2015-09-16 14:10:00,43.07,43.07,43.02,43.02,29801.0,35.1344,35.1344,35.0936,35.0936,29801.0
2015-09-16 14:15:00,43.01,43.02,43.0,43.02,15988.0,35.0855,35.0936,35.0773,35.0936,15988.0
2015-09-16 14:20:00,43.03,43.03,42.98,42.99,58322.0,35.1018,35.1018,35.061,35.0692,58322.0
2015-09-16 14:25:00,42.99,43.0,42.97,42.99,20334.0,35.0692,35.0773,35.0528,35.0692,20334.0
2015-09-16 14:30:00,42.99,42.99,42.97,42.99,48156.0,35.0692,35.0692,35.0528,35.0692,48156.0
2015-09-16 14:35:00,42.98,42.99,42.96,42.98,75418.0,35.061,35.0692,35.0447,35.061,75418.0
2015-09-16 14:40:00,42.98,43.04,42.97,43.04,13787.0,35.061,35.1099,35.0528,35.1099,13787.0
2015-09-16 14:45:00,43.04,43.08,43.03,43.08,17305.0,35.1099,35.1426,35.1018,35.1426,17305.0
2015-09-16 14:50:00,43.08,43.08,43.06,43.07,19368.0,35.1426,35.1426,35.1263,35.1344,19368.0
2015-09-16 14:55:00,43.07,43.13,43.05,43.11,89657.0,35.1344,35.1834,35.1181,35.167,89657.0
2015-09-16 15:00:00,43.11,43.14,43.09,43.11,46447.0,35.167,35.1915,35.1507,35.167,46447.0
2015-09-16 15:05:00,43.12,43.13,43.1,43.1,34298.0,35.1752,35.1834,35.1589,35.1589,34298.0
2015-09-16 15:10:00,43.1,43.13,43.07,43.1,60341.0,35.1589,35.1834,35.1344,35.1589,60341.0
2015-09-16 15:15:00,43.1,43.13,43.08,43.11,60352.0,35.1589,35.1834,35.1426,35.167,60352.0
2015-09-16 15:20:00,43.12,43.16,43.1,43.15,45020.0,35.1752,35.2078,35.1589,35.1997,45020.0
2015-09-16 15:25:00,43.16,43.18,43.13,43.17,27666.0,35.2078,35.2241,35.1834,35.216,27666.0
2015-09-16 15:30:00,43.17,43.23,43.17,43.23,40550.0,35.216,35.2649,35.216,35.2649,40550.0
2015-09-16 15:35:00,43.22,43.24,43.19,43.23,37419.0,35.2568,35.2731,35.2323,35.2649,37419.0
2015-09-16 15:40:00,43.22,43.24,43.19,43.19,67569.0,35.2568,35.2731,35.2323,35.2323,67569.0
2015-09-16 15:45:00,43.2,43.21,43.17,43.19,69682.0,35.2405,35.2486,35.216,35.2323,69682.0
2015-09-16 15:50:00,43.19,43.23,43.17,43.2,181159.0,35.2323,35.2649,35.216,35.2405,181159.0
2015-09-16 15:55:00,43.2,43.26,43.2,43.21,188992.0,35.2405,35.2894,35.2405,35.2486,188992.0
2015-09-17 09:30:00,43.14,43.22,43.0,43.13,198291.0,35.1915,35.2568,35.0773,35.1834,198291.0
2015-09-17 09:35:00,43.13,43.16,43.02,43.14,283106.0,35.1834,35.2078,35.0936,35.1915,283106.0
2015-09-17 09:40:00,43.14,43.17,43.11,43.17,95193.0,35.1915,35.216,35.167,35.216,95193.0
2015-09-17 09:45:00,43.17,43.2,43.11,43.19,90887.0,35.216,35.2405,35.167,35.2323,90887.0
2015-09-17 09:50:00,43.2,43.2,43.15,43.17,66889.0,35.2405,35.2405,35.1997,35.216,66889.0
2015-09-17 09:55:00,43.16,43.17,43.13,43.16,58769.0,35.2078,35.216,35.1834,35.2078,58769.0
2015-09-17 10:00:00,43.16,43.25,43.13,43.25,73067.0,35.2078,35.2812,35.1834,35.2812,73067.0
2015-09-17 10:05:00,43.24,43.25,43.21,43.23,22578.0,35.2731,35.2812,35.2486,35.2649,22578.0
2015-09-17 10:10:00,43.21,43.28,43.21,43.24,63221.0,35.2486,35.3057,35.2486,35.2731,63221.0
2015-09-17 10:15:00,43.23,43.29,43.22,43.25,28541.0,35.2649,35.3139,35.2568,35.2812,28541.0
2015-09-17 10:20:00,43.25,43.29,43.24,43.28,21350.0,35.2812,35.3139,35.2731,35.3057,21350.0
2015-09-17 10:25:00,43.27,43.29,43.25,43.25,16603.0,35.2976,35.3139,35.2812,35.2812,16603.0
2015-09-17 10:30:00,43.26,43.26,43.17,43.18,35568.0,35.2894,35.2894,35.216,35.2241,35568.0
2015-09-17 10:35:00,43.18,43.18,43.15,43.16,31677.0,35.2241,35.2241,35.1997,35.2078,31677.0
2015-09-17 10:40:00,43.16,43.25,43.15,43.23,29589.0,35.2078,35.2812,35.1997,35.2649,29589.0
2015-09-17 10:45:00,43.22,43.28,43.22,43.27,30842.0,35.2568,35.3057,35.2568,35.2976,30842.0
2015-09-17 10:50:00,43.27,43.27,43.22,43.26,24222.0,35.2976,35.2976,35.2568,35.2894,24222.0
2015-09-17 10:55:00,43.25,43.25,43.21,43.23,23208.0,35.2812,35.2812,35.2486,35.2649,23208.0
2015-09-17 11:00:00,43.24,43.27,43.24,43.24,33039.0,35.2731,35.2976,35.2731,35.2731,33039.0
2015-09-17 11:05:00,43.24,43.3,43.24,43.3,18558.0,35.2731,35.322,35.2731,35.322,18558.0
2015-09-17 11:10:00,43.31,43.34,43.3,43.3,23504.0,35.3302,35.3547,35.322,35.322,23504.0
2015-09-17 11:15:00,43.31,43.38,43.31,43.33,57669.0,35.3302,35.3873,35.3302,35.3465,57669.0
2015-09-17 11:20:00,43.34,43.36,43.3,43.34,46630.0,35.3547,35.371,35.322,35.3547,46630.0
2015-09-17 11:25:00,43.34,43.34,43.28,43.31,29498.0,35.3547,35.3547,35.3057,35.3302,29498.0
2015-09-17 11:30:00,43.32,43.32,43.29,43.3,47111.0,35.3383,35.3383,35.3139,35.322,47111.0
2015-09-17 11:35:00,43.3,43.31,43.25,43.31,24023.0,35.322,35.3302,35.2812,35.3302,24023.0
2015-09-17 11:40:00,43.31,43.33,43.28,43.28,47371.0,35.3302,35.3465,35.3057,35.3057,47371.0
2015-09-17 11:45:00,43.27,43.3,43.27,43.27,13850.0,35.2976,35.322,35.2976,35.2976,13850.0
2015-09-17 11:50:00,43.27,43.32,43.27,43.31,24593.0,35.2976,35.3383,35.2976,35.3302,24593.0
2015-09-17 11:55:00,43.3,43.32,43.28,43.31,72887.0,35.322,35.3383,35.3057,35.3302,72887.0
2015-09-17 12:00:00,43.3,43.31,43.26,43.28,28145.0,35.322,35.3302,35.2894,35.3057,28145.0
2015-09-17 12:05:00,43.27,43.3,43.27,43.29,7624.0,35.2976,35.322,35.2976,35.3139,7624.0
2015-09-17 12:10:00,43.28,43.29,43.26,43.26,14536.0,35.3057,35.3139,35.2894,35.2894,14536.0
2015-09-17 12:15:00,43.26,43.31,43.26,43.27,21721.0,35.2894,35.3302,35.2894,35.2976,21721.0
2015-09-17 12:20:00,43.27,43.29,43.26,43.28,10499.0,35.2976,35.3139,35.2894,35.3057,10499.0
2015-09-17 12:25:00,43.28,43.28,43.25,43.27,13850.0,35.3057,35.3057,35.2812,35.2976,13850.0
2015-09-17 12:30:00,43.27,43.29,43.24,43.25,20927.0,35.2976,35.3139,35.2731,35.2812,20927.0
2015-09-17 12:35:00,43.26,43.27,43.24,43.24,63250.0,35.2894,35.2976,35.2731,35.2731,63250.0
2015-09-17 12:40:00,43.24,43.25,43.22,43.24,23406.0,35.2731,35.2812,35.2568,35.2731,23406.0
2015-09-17 12:45:00,43.24,43.25,43.22,43.25,30318.0,35.2731,35.2812,35.2568,35.2812,30318.0
2015-09-17 12:50:00,43.26,43.27,43.25,43.25,10030.0,35.2894,35.2976,35.2812,35.2812,10030.0
2015-09-17 12:55:00,43.25,43.29,43.25,43.27,21700.0,35.2812,35.3139,35.2812,35.2976,21700.0
2015-09-17 13:00:00,43.27,43.27,43.26,43.26,14399.0,35.2976,35.2976,35.2894,35.2894,14399.0
2015-09-17 13:05:00,43.26,43.26,43.23,43.23,11224.0,35.2894,35.2894,35.2649,35.2649,11224.0
2015-09-17 13:10:00,43.22,43.25,43.22,43.24,14327.0,35.2568,35.2812,35.2568,35.2731,14327.0
2015-09-17 13:15:00,43.25,43.28,43.25,43.27,20175.0,35.2812,35.3057,35.2812,35.2976,20175.0
2015-09-17 13:20:00,43.27,43.29,43.26,43.26,20405.0,35.2976,35.3139,35.2894,35.2894,20405.0
2015-09-17 13:25:00,43.27,43.31,43.26,43.28,52179.0,35.2976,35.3302,35.2894,35.3057,52179.0
2015-09-17 13:30:00,43.28,43.32,43.28,43.31,35914.0,35.3057,35.3383,35.3057,35.3302,35914.0
2015-09-17 13:35:00,43.3,43.31,43.26,43.26,26913.0,35.322,35.3302,35.2894,35.2894,26913.0
2015-09-17 13:40:00,43.26,43.28,43.23,43.23,24706.0,35.2894,35.3057,35.2649,35.2649,24706.0
2015-09-17 13:45:00,43.23,43.25,43.22,43.23,52408.0,35.2649,35.2812,35.2568,35.2649,52408.0
2015-09-17 13:50:00,43.23,43.28,43.22,43.27,46526.0,35.2649,35.3057,35.2568,35.2976,46526.0
2015-09-17 13:55:00,43.27,43.28,43.24,43.25,107471.0,35.2976,35.3057,35.2731,35.2812,107471.0
2015-09-17 14:00:00,43.26,43.42,43.01,43.05,181808.0,35.2894,35.4199,35.0855,35.1181,181808.0
2015-09-17 14:05:00,43.06,43.21,43.06,43.21,443791.0,35.1263,35.2486,35.1263,35.2486,443791.0
2015-09-17 14:10:00,43.23,43.38,43.23,43.3,233929.0,35.2649,35.3873,35.2649,35.322,233929.0
2015-09-17 14:15:00,43.31,43.42,43.28,43.32,483574.0,35.3302,35.4199,35.3057,35.3383,483574.0
2015-09-17 14:20:00,43.33,43.37,43.25,43.31,353987.0,35.3465,35.3791,35.2812,35.3302,353987.0
2015-09-17 14:25:00,43.31,43.33,43.19,43.19,91053.0,35.3302,35.3465,35.2323,35.2323,91053.0
2015-09-17 14:30:00,43.2,43.35,43.18,43.34,198685.0,35.2405,35.3628,35.2241,35.3547,198685.0
2015-09-17 14:35:00,43.33,43.38,43.28,43.32,261227.0,35.3465,35.3873,35.3057,35.3383,261227.0
2015-09-17 14:40:00,43.31,43.51,43.31,43.49,125508.0,35.3302,35.4933,35.3302,35.477,125508.0
2015-09-17 14:45:00,43.49,43.74,43.48,43.66,406538.0,35.477,35.681,35.4689,35.6157,406538.0
2015-09-17 14:50:00,43.66,43.67,43.61,43.64,152746.0,35.6157,35.6239,35.5749,35.5994,152746.0
2015-09-17 14:55:00,43.64,43.64,43.54,43.58,118387.0,35.5994,35.5994,35.5178,35.5504,118387.0
2015-09-17 15:00:00,43.58,43.63,43.49,43.51,70635.0,35.5504,35.5912,35.477,35.4933,70635.0
2015-09-17 15:05:00,43.51,43.52,43.36,43.36,158634.0,35.4933,35.5015,35.371,35.371,158634.0
2015-09-17 15:10:00,43.36,43.41,43.22,43.24,274058.0,35.371,35.4118,35.2568,35.2731,274058.0
2015-09-17 15:15:00,43.25,43.27,43.19,43.23,222560.0,35.2812,35.2976,35.2323,35.2649,222560.0
2015-09-17 15:20:00,43.22,43.22,42.95,43.1,475714.0,35.2568,35.2568,35.0365,35.1589,475714.0
2015-09-17 15:25:00,43.11,43.18,43.04,43.15,378789.0,35.167,35.2241,35.1099,35.1997,378789.0
2015-09-17 15:30:00,43.15,43.21,43.07,43.18,321552.0,35.1997,35.2486,35.1344,35.2241,321552.0
2015-09-17 15:35:00,43.18,43.18,43.01,43.06,236972.0,35.2241,35.2241,35.0855,35.1263,236972.0
2015-09-17 15:40:00,43.07,43.15,43.03,43.07,267544.0,35.1344,35.1997,35.1018,35.1344,267544.0
2015-09-17 15:45:00,43.06,43.11,43.04,43.1,134649.0,35.1263,35.167,35.1099,35.1589,134649.0
2015-09-17 15:50:00,43.1,43.1,42.94,42.96,379456.0,35.1589,35.1589,35.0284,35.0447,379456.0
2015-09-17 15:55:00,42.95,43.02,42.93,43.01,486454.0,35.0365,35.0936,35.0202,35.0855,486454.0
2015-09-18 09:30:00,42.09,42.27,42.08,42.2,623960.0,34.53,34.6776,34.5218,34.6202,623960.0
2015-09-18 09:35:00,42.2,42.21,42.12,42.15,310452.0,34.6202,34.6284,34.5546,34.5792,310452.0
2015-09-18 09:40:00,42.15,42.17,42.08,42.1,343489.0,34.5792,34.5956,34.5218,34.5382,343489.0
2015-09-18 09:45:00,42.1,42.11,41.94,41.96,407014.0,34.5382,34.5464,34.4069,34.4233,407014.0
2015-09-18 09:50:00,41.95,42.03,41.92,42.02,198283.0,34.4151,34.4807,34.3905,34.4725,198283.0
2015-09-18 09:55:00,42.03,42.08,41.97,41.97,257481.0,34.4807,34.5218,34.4315,34.4315,257481.0
2015-09-18 10:00:00,41.98,42.05,41.97,42.03,87263.0,34.4397,34.4971,34.4315,34.4807,87263.0
2015-09-18 10:05:00,42.03,42.14,42.01,42.12,63290.0,34.4807,34.571,34.4643,34.5546,63290.0
2015-09-18 10:10:00,42.12,42.14,42.1,42.1,55952.0,34.5546,34.571,34.5382,34.5382,55952.0
2015-09-18 10:15:00,42.1,42.1,42.0,42.02,44057.0,34.5382,34.5382,34.4561,34.4725,44057.0
2015-09-18 10:20:00,42.02,42.07,41.98,42.05,147320.0,34.4725,34.5136,34.4397,34.4971,147320.0
2015-09-18 10:25:00,42.05,42.19,42.04,42.13,500375.0,34.4971,34.612,34.4889,34.5628,500375.0
2015-09-18 10:30:00,42.12,42.16,42.09,42.16,117678.0,34.5546,34.5874,34.53,34.5874,117678.0
2015-09-18 10:35:00,42.15,42.15,42.04,42.05,64503.0,34.5792,34.5792,34.4889,34.4971,64503.0
2015-09-18 10:40:00,42.04,42.07,42.02,42.04,45275.0,34.4889,34.5136,34.4725,34.4889,45275.0
2015-09-18 10:45:00,42.04,42.14,42.04,42.14,45515.0,34.4889,34.571,34.4889,34.571,45515.0
2015-09-18 10:50:00,42.15,42.18,42.13,42.14,30423.0,34.5792,34.6038,34.5628,34.571,30423.0
2015-09-18 10:55:00,42.14,42.18,42.11,42.16,46776.0,34.571,34.6038,34.5464,34.5874,46776.0
2015-09-18 11:00:00,42.15,42.21,42.13,42.21,105310.0,34.5792,34.6284,34.5628,34.6284,105310.0
2015-09-18 11:05:00,42.2,42.25,42.17,42.2,32831.0,34.6202,34.6612,34.5956,34.6202,32831.0
2015-09-18 11:10:00,42.2,42.22,42.15,42.22,65131.0,34.6202,34.6366,34.5792,34.6366,65131.0
2015-09-18 11:15:00,42.22,42.22,42.15,42.18,19767.0,34.6366,34.6366,34.5792,34.6038,19767.0
2015-09-18 11:20:00,42.19,42.26,42.19,42.22,89521.0,34.612,34.6694,34.612,34.6366,89521.0
2015-09-18 11:25:00,42.22,42.26,42.15,42.15,49116.0,34.6366,34.6694,34.5792,34.5792,49116.0
2015-09-18 11:30:00,42.15,42.17,42.14,42.16,131603.0,34.5792,34.5956,34.571,34.5874,131603.0
2015-09-18 11:35:00,42.16,42.2,42.11,42.2,178746.0,34.5874,34.6202,34.5464,34.6202,178746.0
2015-09-18 11:40:00,42.2,42.27,42.16,42.27,52616.0,34.6202,34.6776,34.5874,34.6776,52616.0
2015-09-18 11:45:00,42.26,42.35,42.26,42.33,53799.0,34.6694,34.7433,34.6694,34.7269,53799.0
2015-09-18 11:50:00,42.32,42.33,42.26,42.28,25356.0,34.7186,34.7269,34.6694,34.6858,25356.0
2015-09-18 11:55:00,42.27,42.31,42.26,42.28,50844.0,34.6776,34.7104,34.6694,34.6858,50844.0
2015-09-18 12:00:00,42.28,42.29,42.26,42.28,67635.0,34.6858,34.694,34.6694,34.6858,67635.0
2015-09-18 12:05:00,42.28,42.3,42.22,42.23,44577.0,34.6858,34.7022,34.6366,34.6448,44577.0
2015-09-18 12:10:00,42.23,42.23,42.15,42.17,157206.0,34.6448,34.6448,34.5792,34.5956,157206.0
2015-09-18 12:15:00,42.16,42.18,42.15,42.17,42341.0,34.5874,34.6038,34.5792,34.5956,42341.0
2015-09-18 12:20:00,42.16,42.16,42.09,42.09,78283.0,34.5874,34.5874,34.53,34.53,78283.0
2015-09-18 12:25:00,42.09,42.12,42.09,42.12,80516.0,34.53,34.5546,34.53,34.5546,80516.0
2015-09-18 12:30:00,42.12,42.12,42.07,42.1,70550.0,34.5546,34.5546,34.5136,34.5382,70550.0
2015-09-18 12:35:00,42.1,42.13,42.1,42.11,65633.0,34.5382,34.5628,34.5382,34.5464,65633.0
2015-09-18 12:40:00,42.1,42.11,42.05,42.05,136220.0,34.5382,34.5464,34.4971,34.4971,136220.0
2015-09-18 12:45:00,42.06,42.08,42.05,42.08,32057.0,34.5053,34.5218,34.4971,34.5218,32057.0
2015-09-18 12:50:00,42.07,42.11,42.07,42.1,26022.0,34.5136,34.5464,34.5136,34.5382,26022.0
2015-09-18 12:55:00,42.1,42.1,42.07,42.09,25846.0,34.5382,34.5382,34.5136,34.53,25846.0
2015-09-18 13:00:00,42.08,42.16,42.05,42.15,70036.0,34.5218,34.5874,34.4971,34.5792,70036.0
2015-09-18 13:05:00,42.15,42.15,42.11,42.12,33166.0,34.5792,34.5792,34.5464,34.5546,33166.0
2015-09-18 13:10:00,42.12,42.13,42.07,42.08,62498.0,34.5546,34.5628,34.5136,34.5218,62498.0
2015-09-18 13:15:00,42.08,42.1,42.06,42.08,30449.0,34.5218,34.5382,34.5053,34.5218,30449.0
2015-09-18 13:20:00,42.08,42.08,42.01,42.01,129567.0,34.5218,34.5218,34.4643,34.4643,129567.0
2015-09-18 13:25:00,42.02,42.06,42.0,42.05,46287.0,34.4725,34.5053,34.4561,34.4971,46287.0
2015-09-18 13:30:00,42.05,42.07,42.02,42.05,73203.0,34.4971,34.5136,34.4725,34.4971,73203.0
2015-09-18 13:35:00,42.04,42.04,42.0,42.02,54456.0,34.4889,34.4889,34.4561,34.4725,54456.0
2015-09-18 13:40:00,42.02,42.05,42.01,42.04,40639.0,34.4725,34.4971,34.4643,34.4889,40639.0
2015-09-18 13:45:00,42.03,42.05,41.99,42.01,51621.0,34.4807,34.4971,34.4479,34.4643,51621.0
2015-09-18 13:50:00,42.0,42.0,41.94,41.97,252026.0,34.4561,34.4561,34.4069,34.4315,252026.0
2015-09-18 13:55:00,41.96,41.96,41.89,41.9,208958.0,34.4233,34.4233,34.3659,34.3741,208958.0
2015-09-18 14:00:00,41.9,41.93,41.88,41.92,81245.0,34.3741,34.3987,34.3577,34.3905,81245.0
2015-09-18 14:05:00,41.92,41.98,41.92,41.93,54654.0,34.3905,34.4397,34.3905,34.3987,54654.0
2015-09-18 14:10:00,41.92,41.96,41.9,41.95,33344.0,34.3905,34.4233,34.3741,34.4151,33344.0
2015-09-18 14:15:00,41.94,41.98,41.93,41.96,55145.0,34.4069,34.4397,34.3987,34.4233,55145.0
2015-09-18 14:20:00,41.97,42.04,41.96,42.04,168935.0,34.4315,34.4889,34.4233,34.4889,168935.0
2015-09-18 14:25:00,42.03,42.04,42.0,42.04,48614.0,34.4807,34.4889,34.4561,34.4889,48614.0
2015-09-18 14:30:00,42.03,42.04,42.0,42.02,41936.0,34.4807,34.4889,34.4561,34.4725,41936.0
2015-09-18 14:35:00,42.02,42.02,41.96,42.0,41258.0,34.4725,34.4725,34.4233,34.4561,41258.0
2015-09-18 14:40:00,41.99,42.03,41.96,41.97,135057.0,34.4479,34.4807,34.4233,34.4315,135057.0
2015-09-18 14:45:00,41.97,41.98,41.91,41.91,108935.0,34.4315,34.4397,34.3823,34.3823,108935.0
2015-09-18 14:50:00,41.91,41.94,41.89,41.92,47578.0,34.3823,34.4069,34.3659,34.3905,47578.0
2015-09-18 14:55:00,41.92,42.04,41.92,42.02,59716.0,34.3905,34.4889,34.3905,34.4725,59716.0
2015-09-18 15:00:00,42.01,42.04,41.95,41.96,78988.0,34.4643,34.4889,34.4151,34.4233,78988.0
2015-09-18 15:05:00,41.95,41.95,41.9,41.91,45598.0,34.4151,34.4151,34.3741,34.3823,45598.0
2015-09-18 15:10:00,41.91,41.97,41.91,41.95,36488.0,34.3823,34.4315,34.3823,34.4151,36488.0
2015-09-18 15:15:00,41.95,41.95,41.87,41.88,56545.0,34.4151,34.4151,34.3495,34.3577,56545.0
2015-09-18 15:20:00,41.89,41.89,41.83,41.87,274654.0,34.3659,34.3659,34.3167,34.3495,274654.0
2015-09-18 15:25:00,41.86,41.88,41.82,41.85,97254.0,34.3413,34.3577,34.3085,34.3331,97254.0
2015-09-18 15:30:00,41.84,41.87,41.82,41.84,72337.0,34.3249,34.3495,34.3085,34.3249,72337.0
2015-09-18 15:35:00,41.84,41.84,41.8,41.82,63857.0,34.3249,34.3249,34.292,34.3085,63857.0
2015-09-18 15:40:00,41.81,41.82,41.76,41.76,122967.0,34.3003,34.3085,34.2592,34.2592,122967.0
2015-09-18 15:45:00,41.76,41.79,41.74,41.76,119310.0,34.2592,34.2838,34.2428,34.2592,119310.0
2015-09-18 15:50:00,41.76,41.86,41.74,41.85,207159.0,34.2592,34.3413,34.2428,34.3331,207159.0
2015-09-18 15:55:00,41.85,41.9,41.8,41.87,1039885.0,34.3331,34.3741,34.292,34.3495,1039885.0
2015-09-21 09:30:00,42.18,42.18,41.87,42.06,950259.0,34.6038,34.6038,34.3495,34.5053,950259.0
2015-09-21 09:35:00,42.07,42.08,41.95,42.01,282614.0,34.5136,34.5218,34.4151,34.4643,282614.0
2015-09-21 09:40:00,42.01,42.16,42.0,42.16,201597.0,34.4643,34.5874,34.4561,34.5874,201597.0
2015-09-21 09:45:00,42.17,42.2,42.13,42.15,118318.0,34.5956,34.6202,34.5628,34.5792,118318.0
2015-09-21 09:50:00,42.16,42.2,42.14,42.14,74217.0,34.5874,34.6202,34.571,34.571,74217.0
2015-09-21 09:55:00,42.14,42.15,42.09,42.11,148206.0,34.571,34.5792,34.53,34.5464,148206.0
2015-09-21 10:00:00,42.11,42.16,42.09,42.11,31385.0,34.5464,34.5874,34.53,34.5464,31385.0
2015-09-21 10:05:00,42.1,42.17,42.1,42.15,24458.0,34.5382,34.5956,34.5382,34.5792,24458.0
2015-09-21 10:10:00,42.15,42.2,42.15,42.18,23522.0,34.5792,34.6202,34.5792,34.6038,23522.0
2015-09-21 10:15:00,42.17,42.17,42.13,42.15,22455.0,34.5956,34.5956,34.5628,34.5792,22455.0
2015-09-21 10:20:00,42.15,42.23,42.14,42.21,75210.0,34.5792,34.6448,34.571,34.6284,75210.0
2015-09-21 10:25:00,42.22,42.22,42.16,42.16,22265.0,34.6366,34.6366,34.5874,34.5874,22265.0
2015-09-21 10:30:00,42.16,42.24,42.16,42.23,88962.0,34.5874,34.653,34.5874,34.6448,88962.0
2015-09-21 10:35:00,42.23,42.32,42.23,42.3,176459.0,34.6448,34.7186,34.6448,34.7022,176459.0
2015-09-21 10:40:00,42.3,42.34,42.3,42.32,66174.0,34.7022,34.7351,34.7022,34.7186,66174.0
2015-09-21 10:45:00,42.33,42.33,42.28,42.3,328526.0,34.7269,34.7269,34.6858,34.7022,328526.0
2015-09-21 10:50:00,42.3,42.35,42.3,42.31,52206.0,34.7022,34.7433,34.7022,34.7104,52206.0
2015-09-21 10:55:00,42.31,42.32,42.27,42.28,33100.0,34.7104,34.7186,34.6776,34.6858,33100.0
2015-09-21 11:00:00,42.28,42.31,42.28,42.28,26443.0,34.6858,34.7104,34.6858,34.6858,26443.0
2015-09-21 11:05:00,42.28,42.3,42.27,42.28,30823.0,34.6858,34.7022,34.6776,34.6858,30823.0
2015-09-21 11:10:00,42.29,42.31,42.29,42.3,18174.0,34.694,34.7104,34.694,34.7022,18174.0
2015-09-21 11:15:00,42.3,42.32,42.28,42.31,51682.0,34.7022,34.7186,34.6858,34.7104,51682.0
2015-09-21 11:20:00,42.32,42.32,42.26,42.27,16070.0,34.7186,34.7186,34.6694,34.6776,16070.0
2015-09-21 11:25:00,42.28,42.31,42.26,42.28,16295.0,34.6858,34.7104,34.6694,34.6858,16295.0
2015-09-21 11:30:00,42.28,42.29,42.18,42.2,140537.0,34.6858,34.694,34.6038,34.6202,140537.0
2015-09-21 11:35:00,42.19,42.2,42.17,42.17,16421.0,34.612,34.6202,34.5956,34.5956,16421.0
2015-09-21 11:40:00,42.16,42.18,42.16,42.18,19932.0,34.5874,34.6038,34.5874,34.6038,19932.0
2015-09-21 11:45:00,42.18,42.18,42.14,42.15,20159.0,34.6038,34.6038,34.571,34.5792,20159.0
2015-09-21 11:50:00,42.15,42.17,42.13,42.13,13299.0,34.5792,34.5956,34.5628,34.5628,13299.0
2015-09-21 11:55:00,42.13,42.13,42.1,42.13,26245.0,34.5628,34.5628,34.5382,34.5628,26245.0
2015-09-21 12:00:00,42.13,42.14,42.04,42.05,99295.0,34.5628,34.571,34.4889,34.4971,99295.0
2015-09-21 12:05:00,42.05,42.06,42.03,42.04,90460.0,34.4971,34.5053,34.4807,34.4889,90460.0
2015-09-21 12:10:00,42.04,42.07,42.03,42.06,11904.0,34.4889,34.5136,34.4807,34.5053,11904.0
2015-09-21 12:15:00,42.06,42.09,42.05,42.09,34996.0,34.5053,34.53,34.4971,34.53,34996.0
2015-09-21 12:20:00,42.09,42.12,42.09,42.11,12090.0,34.53,34.5546,34.53,34.5464,12090.0
2015-09-21 12:25:00,42.11,42.12,42.1,42.11,7750.0,34.5464,34.5546,34.5382,34.5464,7750.0
2015-09-21 12:30:00,42.11,42.11,42.06,42.07,21914.0,34.5464,34.5464,34.5053,34.5136,21914.0
2015-09-21 12:35:00,42.06,42.07,42.04,42.07,10913.0,34.5053,34.5136,34.4889,34.5136,10913.0
2015-09-21 12:40:00,42.06,42.08,42.04,42.08,23696.0,34.5053,34.5218,34.4889,34.5218,23696.0
2015-09-21 12:45:00,42.07,42.07,42.03,42.03,12602.0,34.5136,34.5136,34.4807,34.4807,12602.0
2015-09-21 12:50:00,42.03,42.03,41.91,41.94,134873.0,34.4807,34.4807,34.3823,34.4069,134873.0
2015-09-21 12:55:00,41.95,41.97,41.91,41.97,46232.0,34.4151,34.4315,34.3823,34.4315,46232.0
2015-09-21 13:00:00,41.96,41.99,41.95,41.99,326795.0,34.4233,34.4479,34.4151,34.4479,326795.0
2015-09-21 13:05:00,42.0,42.02,41.98,42.01,22496.0,34.4561,34.4725,34.4397,34.4643,22496.0
2015-09-21 13:10:00,42.0,42.0,41.96,41.99,64790.0,34.4561,34.4561,34.4233,34.4479,64790.0
2015-09-21 13:15:00,41.99,42.07,41.98,42.04,121612.0,34.4479,34.5136,34.4397,34.4889,121612.0
2015-09-21 13:20:00,42.04,42.06,42.02,42.05,7348.0,34.4889,34.5053,34.4725,34.4971,7348.0
2015-09-21 13:25:00,42.05,42.08,42.05,42.06,35795.0,34.4971,34.5218,34.4971,34.5053,35795.0
2015-09-21 13:30:00,42.07,42.08,42.03,42.04,19821.0,34.5136,34.5218,34.4807,34.4889,19821.0
2015-09-21 13:35:00,42.04,42.11,42.04,42.1,166401.0,34.4889,34.5464,34.4889,34.5382,166401.0
2015-09-21 13:40:00,42.1,42.11,42.07,42.1,14965.0,34.5382,34.5464,34.5136,34.5382,14965.0
2015-09-21 13:45:00,42.11,42.11,42.05,42.05,16708.0,34.5464,34.5464,34.4971,34.4971,16708.0
2015-09-21 13:50:00,42.04,42.04,41.99,42.0,18529.0,34.4889,34.4889,34.4479,34.4561,18529.0
2015-09-21 13:55:00,42.0,42.0,41.94,41.96,21581.0,34.4561,34.4561,34.4069,34.4233,21581.0
2015-09-21 14:00:00,41.95,41.99,41.95,41.97,13595.0,34.4151,34.4479,34.4151,34.4315,13595.0
2015-09-21 14:05:00,41.96,41.98,41.95,41.97,6763.0,34.4233,34.4397,34.4151,34.4315,6763.0
2015-09-21 14:10:00,41.96,41.96,41.89,41.89,27767.0,34.4233,34.4233,34.3659,34.3659,27767.0
2015-09-21 14:15:00,41.89,41.93,41.89,41.91,9103.0,34.3659,34.3987,34.3659,34.3823,9103.0
2015-09-21 14:20:00,41.91,41.94,41.91,41.93,9133.0,34.3823,34.4069,34.3823,34.3987,9133.0
2015-09-21 14:25:00,41.93,41.94,41.91,41.92,11838.0,34.3987,34.4069,34.3823,34.3905,11838.0
2015-09-21 14:30:00,41.91,41.96,41.9,41.96,13806.0,34.3823,34.4233,34.3741,34.4233,13806.0
2015-09-21 14:35:00,41.96,42.01,41.96,42.0,55416.0,34.4233,34.4643,34.4233,34.4561,55416.0
2015-09-21 14:40:00,42.0,42.01,41.98,42.0,12910.0,34.4561,34.4643,34.4397,34.4561,12910.0
2015-09-21 14:45:00,42.01,42.06,41.98,42.04,23867.0,34.4643,34.5053,34.4397,34.4889,23867.0
2015-09-21 14:50:00,42.06,42.14,42.06,42.14,23130.0,34.5053,34.571,34.5053,34.571,23130.0
2015-09-21 14:55:00,42.15,42.15,42.12,42.13,40518.0,34.5792,34.5792,34.5546,34.5628,40518.0
2015-09-21 15:00:00,42.13,42.13,42.1,42.1,23292.0,34.5628,34.5628,34.5382,34.5382,23292.0
2015-09-21 15:05:00,42.1,42.1,42.07,42.1,27738.0,34.5382,34.5382,34.5136,34.5382,27738.0
2015-09-21 15:10:00,42.11,42.11,42.08,42.09,27876.0,34.5464,34.5464,34.5218,34.53,27876.0
2015-09-21 15:15:00,42.09,42.12,42.07,42.11,46105.0,34.53,34.5546,34.5136,34.5464,46105.0
2015-09-21 15:20:00,42.11,42.11,42.05,42.06,32148.0,34.5464,34.5464,34.4971,34.5053,32148.0
2015-09-21 15:25:00,42.06,42.09,42.05,42.08,38594.0,34.5053,34.53,34.4971,34.5218,38594.0
2015-09-21 15:30:00,42.08,42.09,41.93,41.95,106785.0,34.5218,34.53,34.3987,34.4151,106785.0
2015-09-21 15:35:00,41.94,41.97,41.91,41.96,100749.0,34.4069,34.4315,34.3823,34.4233,100749.0
2015-09-21 15:40:00,41.95,41.97,41.94,41.97,45625.0,34.4151,34.4315,34.4069,34.4315,45625.0
2015-09-21 15:45:00,41.96,42.01,41.96,41.98,103416.0,34.4233,34.4643,34.4233,34.4397,103416.0
2015-09-21 15:50:00,41.97,41.98,41.95,41.95,130541.0,34.4315,34.4397,34.4151,34.4151,130541.0
2015-09-21 15:55:00,41.95,42.01,41.94,42.01,423810.0,34.4151,34.4643,34.4069,34.4643,423810.0
2015-09-22 09:30:00,41.39,41.43,41.26,41.28,565149.0,33.9557,33.9885,33.849,33.8654,565149.0
2015-09-22 09:35:00,41.28,41.36,41.19,41.33,244585.0,33.8654,33.9311,33.7916,33.9065,244585.0
2015-09-22 09:40:00,41.33,41.39,41.29,41.37,125731.0,33.9065,33.9557,33.8737,33.9393,125731.0
2015-09-22 09:45:00,41.38,41.38,41.29,41.3,51150.0,33.9475,33.9475,33.8737,33.8819,51150.0
2015-09-22 09:50:00,41.28,41.3,41.25,41.28,106004.0,33.8654,33.8819,33.8408,33.8654,106004.0
2015-09-22 09:55:00,41.27,41.38,41.27,41.33,102256.0,33.8572,33.9475,33.8572,33.9065,102256.0
2015-09-22 10:00:00,41.33,41.39,41.32,41.35,95291.0,33.9065,33.9557,33.8983,33.9229,95291.0
2015-09-22 10:05:00,41.35,41.35,41.27,41.28,129363.0,33.9229,33.9229,33.8572,33.8654,129363.0
2015-09-22 10:10:00,41.27,41.27,41.21,41.22,68079.0,33.8572,33.8572,33.808,33.8162,68079.0
2015-09-22 10:15:00,41.22,41.22,41.17,41.17,110216.0,33.8162,33.8162,33.7752,33.7752,110216.0
2015-09-22 10:20:00,41.17,41.17,41.13,41.14,33427.0,33.7752,33.7752,33.7424,33.7506,33427.0
2015-09-22 10:25:00,41.13,41.13,41.06,41.12,49217.0,33.7424,33.7424,33.685,33.7342,49217.0
2015-09-22 10:30:00,41.11,41.11,41.05,41.09,63784.0,33.726,33.726,33.6768,33.7096,63784.0
2015-09-22 10:35:00,41.08,41.1,41.05,41.07,120230.0,33.7014,33.7178,33.6768,33.6932,120230.0
2015-09-22 10:40:00,41.06,41.09,41.04,41.07,51850.0,33.685,33.7096,33.6686,33.6932,51850.0
2015-09-22 10:45:00,41.07,41.07,40.99,41.0,63537.0,33.6932,33.6932,33.6275,33.6357,63537.0
2015-09-22 10:50:00,41.0,41.06,40.99,41.05,72835.0,33.6357,33.685,33.6275,33.6768,72835.0
2015-09-22 10:55:00,41.06,41.08,41.04,41.07,23080.0,33.685,33.7014,33.6686,33.6932,23080.0
2015-09-22 11:00:00,41.07,41.12,41.01,41.1,39000.0,33.6932,33.7342,33.6439,33.7178,39000.0
2015-09-22 11:05:00,41.1,41.1,41.03,41.04,89024.0,33.7178,33.7178,33.6604,33.6686,89024.0
2015-09-22 11:10:00,41.03,41.08,41.02,41.04,78840.0,33.6604,33.7014,33.6521,33.6686,78840.0
2015-09-22 11:15:00,41.05,41.11,41.02,41.1,53453.0,33.6768,33.726,33.6521,33.7178,53453.0
2015-09-22 11:20:00,41.09,41.1,41.02,41.03,45183.0,33.7096,33.7178,33.6521,33.6604,45183.0
2015-09-22 11:25:00,41.02,41.04,40.99,41.0,103228.0,33.6521,33.6686,33.6275,33.6357,103228.0
2015-09-22 11:30:00,41.0,41.07,40.99,41.03,69245.0,33.6357,33.6932,33.6275,33.6604,69245.0
2015-09-22 11:35:00,41.02,41.04,40.97,40.98,27846.0,33.6521,33.6686,33.6111,33.6193,27846.0
2015-09-22 11:40:00,40.98,40.99,40.95,40.96,27175.0,33.6193,33.6275,33.5947,33.6029,27175.0
2015-09-22 11:45:00,40.96,41.01,40.95,41.0,29770.0,33.6029,33.6439,33.5947,33.6357,29770.0
2015-09-22 11:50:00,41.0,41.01,40.98,41.01,70529.0,33.6357,33.6439,33.6193,33.6439,70529.0
2015-09-22 11:55:00,41.01,41.04,41.0,41.02,111413.0,33.6439,33.6686,33.6357,33.6521,111413.0
2015-09-22 12:00:00,41.02,41.02,40.98,41.0,97179.0,33.6521,33.6521,33.6193,33.6357,97179.0
2015-09-22 12:05:00,41.0,41.11,40.99,41.09,69675.0,33.6357,33.726,33.6275,33.7096,69675.0
2015-09-22 12:10:00,41.1,41.12,41.09,41.1,87077.0,33.7178,33.7342,33.7096,33.7178,87077.0
2015-09-22 12:15:00,41.11,41.13,41.07,41.13,25410.0,33.726,33.7424,33.6932,33.7424,25410.0
2015-09-22 12:20:00,41.13,41.15,41.11,41.12,16035.0,33.7424,33.7588,33.726,33.7342,16035.0
2015-09-22 12:25:00,41.11,41.11,41.06,41.09,39171.0,33.726,33.726,33.685,33.7096,39171.0
2015-09-22 12:30:00,41.1,41.1,41.07,41.08,27437.0,33.7178,33.7178,33.6932,33.7014,27437.0
2015-09-22 12:35:00,41.08,41.08,41.05,41.07,21794.0,33.7014,33.7014,33.6768,33.6932,21794.0
2015-09-22 12:40:00,41.07,41.09,41.06,41.08,27271.0,33.6932,33.7096,33.685,33.7014,27271.0
2015-09-22 12:45:00,41.08,41.08,41.0,41.01,38647.0,33.7014,33.7014,33.6357,33.6439,38647.0
2015-09-22 12:50:00,41.01,41.01,40.93,40.94,44655.0,33.6439,33.6439,33.5783,33.5865,44655.0
2015-09-22 12:55:00,40.94,40.97,40.93,40.96,18433.0,33.5865,33.6111,33.5783,33.6029,18433.0
2015-09-22 13:00:00,40.95,41.02,40.95,41.01,37566.0,33.5947,33.6521,33.5947,33.6439,37566.0
2015-09-22 13:05:00,41.01,41.02,40.94,40.95,25525.0,33.6439,33.6521,33.5865,33.5947,25525.0
2015-09-22 13:10:00,40.95,40.98,40.93,40.93,24676.0,33.5947,33.6193,33.5783,33.5783,24676.0
2015-09-22 13:15:00,40.94,40.98,40.93,40.98,35519.0,33.5865,33.6193,33.5783,33.6193,35519.0
2015-09-22 13:20:00,40.97,40.98,40.92,40.94,19458.0,33.6111,33.6193,33.5701,33.5865,19458.0
2015-09-22 13:25:00,40.92,40.92,40.88,40.89,36840.0,33.5701,33.5701,33.5373,33.5455,36840.0
2015-09-22 13:30:00,40.89,40.93,40.88,40.93,27766.0,33.5455,33.5783,33.5373,33.5783,27766.0
2015-09-22 13:35:00,40.92,40.96,40.92,40.95,15583.0,33.5701,33.6029,33.5701,33.5947,15583.0
2015-09-22 13:40:00,40.96,41.06,40.96,41.05,24279.0,33.6029,33.685,33.6029,33.6768,24279.0
2015-09-22 13:45:00,41.05,41.06,41.02,41.04,27184.0,33.6768,33.685,33.6521,33.6686,27184.0
2015-09-22 13:50:00,41.04,41.04,41.0,41.03,34147.0,33.6686,33.6686,33.6357,33.6604,34147.0
2015-09-22 13:55:00,41.03,41.11,41.03,41.1,53194.0,33.6604,33.726,33.6604,33.7178,53194.0
2015-09-22 14:00:00,41.09,41.1,41.04,41.1,32459.0,33.7096,33.7178,33.6686,33.7178,32459.0
2015-09-22 14:05:00,41.1,41.13,41.08,41.09,14367.0,33.7178,33.7424,33.7014,33.7096,14367.0
2015-09-22 14:10:00,41.09,41.1,41.05,41.09,24653.0,33.7096,33.7178,33.6768,33.7096,24653.0
2015-09-22 14:15:00,41.09,41.11,41.09,41.11,16765.0,33.7096,33.726,33.7096,33.726,16765.0
2015-09-22 14:20:00,41.1,41.12,41.07,41.07,18633.0,33.7178,33.7342,33.6932,33.6932,18633.0
2015-09-22 14:25:00,41.07,41.11,41.07,41.11,19620.0,33.6932,33.726,33.6932,33.726,19620.0
2015-09-22 14:30:00,41.11,41.19,41.1,41.18,59132.0,33.726,33.7916,33.7178,33.7834,59132.0
2015-09-22 14:35:00,41.17,41.17,41.14,41.16,35120.0,33.7752,33.7752,33.7506,33.767,35120.0
2015-09-22 14:40:00,41.16,41.18,41.15,41.15,15137.0,33.767,33.7834,33.7588,33.7588,15137.0
2015-09-22 14:45:00,41.16,41.17,41.08,41.08,105330.0,33.767,33.7752,33.7014,33.7014,105330.0
2015-09-22 14:50:00,41.08,41.08,41.05,41.05,14467.0,33.7014,33.7014,33.6768,33.6768,14467.0
2015-09-22 14:55:00,41.06,41.14,41.05,41.13,104805.0,33.685,33.7506,33.6768,33.7424,104805.0
2015-09-22 15:00:00,41.13,41.14,41.11,41.13,18867.0,33.7424,33.7506,33.726,33.7424,18867.0
2015-09-22 15:05:00,41.14,41.15,41.08,41.09,29530.0,33.7506,33.7588,33.7014,33.7096,29530.0
2015-09-22 15:10:00,41.09,41.11,41.06,41.08,29590.0,33.7096,33.726,33.685,33.7014,29590.0
2015-09-22 15:15:00,41.09,41.11,41.08,41.08,35542.0,33.7096,33.726,33.7014,33.7014,35542.0
2015-09-22 15:20:00,41.09,41.11,41.07,41.1,76015.0,33.7096,33.726,33.6932,33.7178,76015.0
2015-09-22 15:25:00,41.11,41.2,41.11,41.2,33434.0,33.726,33.7998,33.726,33.7998,33434.0
2015-09-22 15:30:00,41.21,41.27,41.2,41.26,99763.0,33.808,33.8572,33.7998,33.849,99763.0
2015-09-22 15:35:00,41.27,41.3,41.24,41.3,120352.0,33.8572,33.8819,33.8326,33.8819,120352.0
2015-09-22 15:40:00,41.3,41.32,41.25,41.26,67100.0,33.8819,33.8983,33.8408,33.849,67100.0
2015-09-22 15:45:00,41.26,41.26,41.19,41.23,95333.0,33.849,33.849,33.7916,33.8244,95333.0
2015-09-22 15:50:00,41.23,41.23,41.18,41.21,101140.0,33.8244,33.8244,33.7834,33.808,101140.0
2015-09-22 15:55:00,41.21,41.28,41.2,41.23,341678.0,33.808,33.8654,33.7998,33.8244,341678.0
2015-09-23 09:30:00,41.3,41.32,41.23,41.23,179743.0,33.8819,33.8983,33.8244,33.8244,179743.0
2015-09-23 09:35:00,41.24,41.28,41.12,41.13,171295.0,33.8326,33.8654,33.7342,33.7424,171295.0
2015-09-23 09:40:00,41.14,41.2,41.13,41.19,126950.0,33.7506,33.7998,33.7424,33.7916,126950.0
2015-09-23 09:45:00,41.19,41.2,41.09,41.1,103675.0,33.7916,33.7998,33.7096,33.7178,103675.0
2015-09-23 09:50:00,41.11,41.2,41.08,41.17,43245.0,33.726,33.7998,33.7014,33.7752,43245.0
2015-09-23 09:55:00,41.18,41.21,41.15,41.19,71408.0,33.7834,33.808,33.7588,33.7916,71408.0
2015-09-23 10:00:00,41.19,41.22,41.15,41.2,203011.0,33.7916,33.8162,33.7588,33.7998,203011.0
2015-09-23 10:05:00,41.21,41.22,41.1,41.1,60285.0,33.808,33.8162,33.7178,33.7178,60285.0
2015-09-23 10:10:00,41.1,41.15,41.08,41.08,87232.0,33.7178,33.7588,33.7014,33.7014,87232.0
2015-09-23 10:15:00,41.08,41.09,41.03,41.07,22590.0,33.7014,33.7096,33.6604,33.6932,22590.0
2015-09-23 10:20:00,41.07,41.07,41.0,41.01,41207.0,33.6932,33.6932,33.6357,33.6439,41207.0
2015-09-23 10:25:00,41.01,41.04,41.0,41.03,44664.0,33.6439,33.6686,33.6357,33.6604,44664.0
2015-09-23 10:30:00,41.04,41.08,41.03,41.05,38128.0,33.6686,33.7014,33.6604,33.6768,38128.0
2015-09-23 10:35:00,41.05,41.1,41.04,41.04,130669.0,33.6768,33.7178,33.6686,33.6686,130669.0
2015-09-23 10:40:00,41.04,41.05,40.99,40.99,43900.0,33.6686,33.6768,33.6275,33.6275,43900.0
2015-09-23 10:45:00,41.0,41.02,40.98,41.01,24878.0,33.6357,33.6521,33.6193,33.6439,24878.0
2015-09-23 10:50:00,41.02,41.07,41.02,41.05,36415.0,33.6521,33.6932,33.6521,33.6768,36415.0
2015-09-23 10:55:00,41.04,41.05,40.97,40.97,53880.0,33.6686,33.6768,33.6111,33.6111,53880.0
2015-09-23 11:00:00,40.97,40.98,40.94,40.94,42710.0,33.6111,33.6193,33.5865,33.5865,42710.0
2015-09-23 11:05:00,40.94,40.97,40.89,40.96,41229.0,33.5865,33.6111,33.5455,33.6029,41229.0
2015-09-23 11:10:00,40.96,40.97,40.84,40.84,82693.0,33.6029,33.6111,33.5045,33.5045,82693.0
2015-09-23 11:15:00,40.84,40.85,40.82,40.83,20281.0,33.5045,33.5127,33.4881,33.4963,20281.0
2015-09-23 11:20:00,40.83,40.83,40.78,40.8,28558.0,33.4963,33.4963,33.4553,33.4717,28558.0
2015-09-23 11:25:00,40.8,40.81,40.76,40.77,31345.0,33.4717,33.4799,33.4388,33.4471,31345.0
2015-09-23 11:30:00,40.77,40.77,40.68,40.68,51443.0,33.4471,33.4471,33.3732,33.3732,51443.0
2015-09-23 11:35:00,40.68,40.72,40.68,40.7,27257.0,33.3732,33.406,33.3732,33.3896,27257.0
2015-09-23 11:40:00,40.7,40.7,40.59,40.59,155948.0,33.3896,33.3896,33.2994,33.2994,155948.0
2015-09-23 11:45:00,40.59,40.64,40.57,40.63,235773.0,33.2994,33.3404,33.283,33.3322,235773.0
2015-09-23 11:50:00,40.63,40.63,40.58,40.58,35106.0,33.3322,33.3322,33.2912,33.2912,35106.0
2015-09-23 11:55:00,40.58,40.61,40.58,40.61,53431.0,33.2912,33.3158,33.2912,33.3158,53431.0
2015-09-23 12:00:00,40.61,40.61,40.52,40.54,103920.0,33.3158,33.3158,33.242,33.2584,103920.0
2015-09-23 12:05:00,40.53,40.56,40.52,40.54,60104.0,33.2502,33.2748,33.242,33.2584,60104.0
2015-09-23 12:10:00,40.54,40.58,40.53,40.57,18615.0,33.2584,33.2912,33.2502,33.283,18615.0
2015-09-23 12:15:00,40.57,40.59,40.56,40.57,43107.0,33.283,33.2994,33.2748,33.283,43107.0
2015-09-23 12:20:00,40.57,40.57,40.53,40.54,11001.0,33.283,33.283,33.2502,33.2584,11001.0
2015-09-23 12:25:00,40.53,40.59,40.53,40.58,19155.0,33.2502,33.2994,33.2502,33.2912,19155.0
2015-09-23 12:30:00,40.58,40.58,40.55,40.57,17229.0,33.2912,33.2912,33.2666,33.283,17229.0
2015-09-23 12:35:00,40.57,40.57,40.52,40.52,38417.0,33.283,33.283,33.242,33.242,38417.0
2015-09-23 12:40:00,40.52,40.54,40.51,40.54,8901.0,33.242,33.2584,33.2338,33.2584,8901.0
2015-09-23 12:45:00,40.54,40.54,40.51,40.52,27201.0,33.2584,33.2584,33.2338,33.242,27201.0
2015-09-23 12:50:00,40.52,40.57,40.52,40.57,22000.0,33.242,33.283,33.242,33.283,22000.0
2015-09-23 12:55:00,40.57,40.57,40.54,40.56,54165.0,33.283,33.283,33.2584,33.2748,54165.0
2015-09-23 13:00:00,40.56,40.62,40.56,40.59,81554.0,33.2748,33.324,33.2748,33.2994,81554.0
2015-09-23 13:05:00,40.59,40.66,40.59,40.64,22012.0,33.2994,33.3568,33.2994,33.3404,22012.0
2015-09-23 13:10:00,40.64,40.64,40.61,40.62,25957.0,33.3404,33.3404,33.3158,33.324,25957.0
2015-09-23 13:15:00,40.61,40.63,40.61,40.62,12811.0,33.3158,33.3322,33.3158,33.324,12811.0
2015-09-23 13:20:00,40.62,40.62,40.56,40.57,14162.0,33.324,33.324,33.2748,33.283,14162.0
2015-09-23 13:25:00,40.57,40.58,40.51,40.52,89467.0,33.283,33.2912,33.2338,33.242,89467.0
2015-09-23 13:30:00,40.53,40.56,40.51,40.55,21206.0,33.2502,33.2748,33.2338,33.2666,21206.0
2015-09-23 13:35:00,40.55,40.56,40.53,40.55,22099.0,33.2666,33.2748,33.2502,33.2666,22099.0
2015-09-23 13:40:00,40.54,40.67,40.54,40.67,27812.0,33.2584,33.365,33.2584,33.365,27812.0
2015-09-23 13:45:00,40.67,40.68,40.63,40.63,47775.0,33.365,33.3732,33.3322,33.3322,47775.0
2015-09-23 13:50:00,40.63,40.63,40.57,40.57,42003.0,33.3322,33.3322,33.283,33.283,42003.0
2015-09-23 13:55:00,40.57,40.58,40.51,40.54,44461.0,33.283,33.2912,33.2338,33.2584,44461.0
2015-09-23 14:00:00,40.55,40.57,40.52,40.55,53397.0,33.2666,33.283,33.242,33.2666,53397.0
2015-09-23 14:05:00,40.56,40.65,40.56,40.62,203663.0,33.2748,33.3486,33.2748,33.324,203663.0
2015-09-23 14:10:00,40.62,40.65,40.59,40.6,95715.0,33.324,33.3486,33.2994,33.3076,95715.0
2015-09-23 14:15:00,40.6,40.6,40.55,40.55,35209.0,33.3076,33.3076,33.2666,33.2666,35209.0
2015-09-23 14:20:00,40.55,40.56,40.52,40.55,80132.0,33.2666,33.2748,33.242,33.2666,80132.0
2015-09-23 14:25:00,40.55,40.56,40.51,40.52,72985.0,33.2666,33.2748,33.2338,33.242,72985.0
2015-09-23 14:30:00,40.51,40.56,40.5,40.55,66829.0,33.2338,33.2748,33.2255,33.2666,66829.0
2015-09-23 14:35:00,40.56,40.56,40.48,40.49,73316.0,33.2748,33.2748,33.2091,33.2173,73316.0
2015-09-23 14:40:00,40.49,40.49,40.44,40.47,44550.0,33.2173,33.2173,33.1763,33.2009,44550.0
2015-09-23 14:45:00,40.47,40.47,40.44,40.47,82325.0,33.2009,33.2009,33.1763,33.2009,82325.0
2015-09-23 14:50:00,40.47,40.48,40.42,40.44,80786.0,33.2009,33.2091,33.1599,33.1763,80786.0
2015-09-23 14:55:00,40.43,40.47,40.42,40.47,80596.0,33.1681,33.2009,33.1599,33.2009,80596.0
2015-09-23 15:00:00,40.47,40.49,40.43,40.46,82947.0,33.2009,33.2173,33.1681,33.1927,82947.0
2015-09-23 15:05:00,40.46,40.46,40.41,40.44,105932.0,33.1927,33.1927,33.1517,33.1763,105932.0
2015-09-23 15:10:00,40.43,40.44,40.37,40.37,108487.0,33.1681,33.1763,33.1189,33.1189,108487.0
2015-09-23 15:15:00,40.36,40.41,40.34,40.39,114181.0,33.1107,33.1517,33.0943,33.1353,114181.0
2015-09-23 15:20:00,40.4,40.41,40.35,40.36,91926.0,33.1435,33.1517,33.1025,33.1107,91926.0
2015-09-23 15:25:00,40.36,40.37,40.33,40.34,118837.0,33.1107,33.1189,33.0861,33.0943,118837.0
2015-09-23 15:30:00,40.34,40.37,40.3,40.33,166178.0,33.0943,33.1189,33.0615,33.0861,166178.0
2015-09-23 15:35:00,40.33,40.34,40.3,40.34,163621.0,33.0861,33.0943,33.0615,33.0943,163621.0
2015-09-23 15:40:00,40.33,40.38,40.32,40.34,180743.0,33.0861,33.1271,33.0779,33.0943,180743.0
2015-09-23 15:45:00,40.34,40.38,40.33,40.37,226020.0,33.0943,33.1271,33.0861,33.1189,226020.0
2015-09-23 15:50:00,40.37,40.4,40.34,40.36,264449.0,33.1189,33.1435,33.0943,33.1107,264449.0
2015-09-23 15:55:00,40.35,40.39,40.34,40.35,590029.0,33.1025,33.1353,33.0943,33.1025,590029.0
2015-09-24 09:30:00,40.01,40.01,39.73,39.83,476237.0,32.8236,32.8236,32.5939,32.6759,476237.0
2015-09-24 09:35:00,39.82,39.85,39.73,39.77,110222.0,32.6677,32.6923,32.5939,32.6267,110222.0
2015-09-24 09:40:00,39.77,39.77,39.69,39.72,196553.0,32.6267,32.6267,32.561,32.5857,196553.0
2015-09-24 09:45:00,39.72,39.72,39.47,39.51,167902.0,32.5857,32.5857,32.3806,32.4134,167902.0
2015-09-24 09:50:00,39.51,39.61,39.48,39.61,120296.0,32.4134,32.4954,32.3888,32.4954,120296.0
2015-09-24 09:55:00,39.61,39.69,39.61,39.65,88349.0,32.4954,32.561,32.4954,32.5282,88349.0
2015-09-24 10:00:00,39.65,39.84,39.63,39.82,154448.0,32.5282,32.6841,32.5118,32.6677,154448.0
2015-09-24 10:05:00,39.82,39.88,39.75,39.85,176993.0,32.6677,32.7169,32.6103,32.6923,176993.0
2015-09-24 10:10:00,39.85,39.9,39.81,39.81,61302.0,32.6923,32.7333,32.6595,32.6595,61302.0
2015-09-24 10:15:00,39.8,39.83,39.75,39.79,80820.0,32.6513,32.6759,32.6103,32.6431,80820.0
2015-09-24 10:20:00,39.79,39.79,39.61,39.67,160097.0,32.6431,32.6431,32.4954,32.5446,160097.0
2015-09-24 10:25:00,39.67,39.68,39.58,39.61,95052.0,32.5446,32.5528,32.4708,32.4954,95052.0
2015-09-24 10:30:00,39.61,39.72,39.6,39.68,47717.0,32.4954,32.5857,32.4872,32.5528,47717.0
2015-09-24 10:35:00,39.67,39.69,39.59,39.67,46975.0,32.5446,32.561,32.479,32.5446,46975.0
2015-09-24 10:40:00,39.66,39.66,39.58,39.61,35256.0,32.5364,32.5364,32.4708,32.4954,35256.0
2015-09-24 10:45:00,39.61,39.61,39.55,39.6,32114.0,32.4954,32.4954,32.4462,32.4872,32114.0
2015-09-24 10:50:00,39.59,39.59,39.46,39.48,50874.0,32.479,32.479,32.3724,32.3888,50874.0
2015-09-24 10:55:00,39.48,39.56,39.48,39.54,43343.0,32.3888,32.4544,32.3888,32.438,43343.0
2015-09-24 11:00:00,39.55,39.55,39.47,39.48,47903.0,32.4462,32.4462,32.3806,32.3888,47903.0
2015-09-24 11:05:00,39.48,39.55,39.47,39.54,36649.0,32.3888,32.4462,32.3806,32.438,36649.0
2015-09-24 11:10:00,39.53,39.55,39.46,39.48,48894.0,32.4298,32.4462,32.3724,32.3888,48894.0
2015-09-24 11:15:00,39.48,39.56,39.47,39.55,77025.0,32.3888,32.4544,32.3806,32.4462,77025.0
2015-09-24 11:20:00,39.55,39.61,39.54,39.61,109914.0,32.4462,32.4954,32.438,32.4954,109914.0
2015-09-24 11:25:00,39.61,39.62,39.53,39.53,41131.0,32.4954,32.5036,32.4298,32.4298,41131.0
2015-09-24 11:30:00,39.54,39.69,39.54,39.64,266405.0,32.438,32.561,32.438,32.52,266405.0
2015-09-24 11:35:00,39.65,39.67,39.61,39.66,35734.0,32.5282,32.5446,32.4954,32.5364,35734.0
2015-09-24 11:40:00,39.66,39.69,39.63,39.69,104500.0,32.5364,32.561,32.5118,32.561,104500.0
2015-09-24 11:45:00,39.7,39.71,39.62,39.63,41720.0,32.5692,32.5774,32.5036,32.5118,41720.0
2015-09-24 11:50:00,39.64,39.66,39.62,39.62,54361.0,32.52,32.5364,32.5036,32.5036,54361.0
2015-09-24 11:55:00,39.62,39.74,39.61,39.72,101713.0,32.5036,32.6021,32.4954,32.5857,101713.0
2015-09-24 12:00:00,39.72,39.76,39.69,39.75,49344.0,32.5857,32.6185,32.561,32.6103,49344.0
2015-09-24 12:05:00,39.76,39.77,39.69,39.7,53603.0,32.6185,32.6267,32.561,32.5692,53603.0
2015-09-24 12:10:00,39.7,39.73,39.68,39.69,24624.0,32.5692,32.5939,32.5528,32.561,24624.0
2015-09-24 12:15:00,39.7,39.74,39.69,39.72,31808.0,32.5692,32.6021,32.561,32.5857,31808.0
2015-09-24 12:20:00,39.72,39.79,39.71,39.74,67875.0,32.5857,32.6431,32.5774,32.6021,67875.0
2015-09-24 12:25:00,39.74,39.75,39.72,39.75,32197.0,32.6021,32.6103,32.5857,32.6103,32197.0
2015-09-24 12:30:00,39.75,39.87,39.74,39.85,91359.0,32.6103,32.7087,32.6021,32.6923,91359.0
2015-09-24 12:35:00,39.85,39.85,39.77,39.77,75187.0,32.6923,32.6923,32.6267,32.6267,75187.0
2015-09-24 12:40:00,39.77,39.81,39.71,39.72,239070.0,32.6267,32.6595,32.5774,32.5857,239070.0
2015-09-24 12:45:00,39.72,39.72,39.67,39.69,65980.0,32.5857,32.5857,32.5446,32.561,65980.0
2015-09-24 12:50:00,39.69,39.73,39.66,39.69,41656.0,32.561,32.5939,32.5364,32.561,41656.0
2015-09-24 12:55:00,39.69,39.71,39.66,39.67,54312.0,32.561,32.5774,32.5364,32.5446,54312.0
2015-09-24 13:00:00,39.66,39.69,39.63,39.65,70213.0,32.5364,32.561,32.5118,32.5282,70213.0
2015-09-24 13:05:00,39.66,39.72,39.64,39.72,277058.0,32.5364,32.5857,32.52,32.5857,277058.0
2015-09-24 13:10:00,39.71,39.76,39.68,39.73,98899.0,32.5774,32.6185,32.5528,32.5939,98899.0
2015-09-24 13:15:00,39.74,39.74,39.68,39.69,49610.0,32.6021,32.6021,32.5528,32.561,49610.0
2015-09-24 13:20:00,39.69,39.72,39.68,39.72,25347.0,32.561,32.5857,32.5528,32.5857,25347.0
2015-09-24 13:25:00,39.71,39.73,39.66,39.72,50242.0,32.5774,32.5939,32.5364,32.5857,50242.0
2015-09-24 13:30:00,39.72,39.76,39.7,39.76,44199.0,32.5857,32.6185,32.5692,32.6185,44199.0
2015-09-24 13:35:00,39.76,39.77,39.72,39.74,186611.0,32.6185,32.6267,32.5857,32.6021,186611.0
2015-09-24 13:40:00,39.73,39.82,39.72,39.8,46536.0,32.5939,32.6677,32.5857,32.6513,46536.0
2015-09-24 13:45:00,39.8,39.86,39.79,39.86,194982.0,32.6513,32.7005,32.6431,32.7005,194982.0
2015-09-24 13:50:00,39.87,39.89,39.85,39.85,50323.0,32.7087,32.7251,32.6923,32.6923,50323.0
2015-09-24 13:55:00,39.86,39.87,39.82,39.85,51184.0,32.7005,32.7087,32.6677,32.6923,51184.0
2015-09-24 14:00:00,39.84,39.85,39.81,39.82,21668.0,32.6841,32.6923,32.6595,32.6677,21668.0
2015-09-24 14:05:00,39.82,39.85,39.81,39.84,60245.0,32.6677,32.6923,32.6595,32.6841,60245.0
2015-09-24 14:10:00,39.84,39.87,39.84,39.85,47850.0,32.6841,32.7087,32.6841,32.6923,47850.0
2015-09-24 14:15:00,39.85,39.95,39.85,39.94,72124.0,32.6923,32.7743,32.6923,32.7661,72124.0
2015-09-24 14:20:00,39.95,40.01,39.93,39.97,89095.0,32.7743,32.8236,32.7579,32.7907,89095.0
2015-09-24 14:25:00,39.98,40.05,39.98,40.03,68779.0,32.7989,32.8564,32.7989,32.84,68779.0
2015-09-24 14:30:00,40.03,40.05,39.98,40.0,53080.0,32.84,32.8564,32.7989,32.8154,53080.0
2015-09-24 14:35:00,40.0,40.03,39.99,40.03,38321.0,32.8154,32.84,32.8072,32.84,38321.0
2015-09-24 14:40:00,40.03,40.08,39.99,40.05,116075.0,32.84,32.881,32.8072,32.8564,116075.0
2015-09-24 14:45:00,40.05,40.22,40.05,40.22,187433.0,32.8564,32.9958,32.8564,32.9958,187433.0
2015-09-24 14:50:00,40.22,40.25,40.16,40.18,179684.0,32.9958,33.0205,32.9466,32.963,179684.0
2015-09-24 14:55:00,40.19,40.27,40.19,40.21,175031.0,32.9712,33.0369,32.9712,32.9876,175031.0
2015-09-24 15:00:00,40.21,40.26,40.19,40.2,336974.0,32.9876,33.0287,32.9712,32.9794,336974.0
2015-09-24 15:05:00,40.21,40.23,40.08,40.11,218234.0,32.9876,33.004,32.881,32.9056,218234.0
2015-09-24 15:10:00,40.11,40.18,40.07,40.17,218698.0,32.9056,32.963,32.8728,32.9548,218698.0
2015-09-24 15:15:00,40.16,40.25,40.16,40.25,206054.0,32.9466,33.0205,32.9466,33.0205,206054.0
2015-09-24 15:20:00,40.24,40.33,40.24,40.27,153925.0,33.0122,33.0861,33.0122,33.0369,153925.0
2015-09-24 15:25:00,40.27,40.38,40.25,40.33,172456.0,33.0369,33.1271,33.0205,33.0861,172456.0
2015-09-24 15:30:00,40.33,40.36,40.28,40.3,220885.0,33.0861,33.1107,33.0451,33.0615,220885.0
2015-09-24 15:35:00,40.3,40.31,40.22,40.25,205289.0,33.0615,33.0697,32.9958,33.0205,205289.0
2015-09-24 15:40:00,40.26,40.33,40.25,40.3,230387.0,33.0287,33.0861,33.0205,33.0615,230387.0
2015-09-24 15:45:00,40.29,40.29,40.23,40.26,118024.0,33.0533,33.0533,33.004,33.0287,118024.0
2015-09-24 15:50:00,40.26,40.26,40.17,40.21,177123.0,33.0287,33.0287,32.9548,32.9876,177123.0
2015-09-24 15:55:00,40.21,40.29,40.19,40.25,409205.0,32.9876,33.0533,32.9712,33.0205,409205.0
2015-09-25 09:30:00,40.63,40.63,40.45,40.46,163279.0,33.3322,33.3322,33.1845,33.1927,163279.0
2015-09-25 09:35:00,40.46,40.47,40.35,40.37,176109.0,33.1927,33.2009,33.1025,33.1189,176109.0
2015-09-25 09:40:00,40.38,40.44,40.35,40.4,135219.0,33.1271,33.1763,33.1025,33.1435,135219.0
2015-09-25 09:45:00,40.4,40.47,40.39,40.47,275692.0,33.1435,33.2009,33.1353,33.2009,275692.0
2015-09-25 09:50:00,40.47,40.5,40.45,40.46,159309.0,33.2009,33.2255,33.1845,33.1927,159309.0
2015-09-25 09:55:00,40.45,40.51,40.43,40.43,64807.0,33.1845,33.2338,33.1681,33.1681,64807.0
2015-09-25 10:00:00,40.43,40.46,40.36,40.36,282962.0,33.1681,33.1927,33.1107,33.1107,282962.0
2015-09-25 10:05:00,40.35,40.35,40.29,40.33,66338.0,33.1025,33.1025,33.0533,33.0861,66338.0
2015-09-25 10:10:00,40.32,40.32,40.24,40.28,63030.0,33.0779,33.0779,33.0122,33.0451,63030.0
2015-09-25 10:15:00,40.27,40.29,40.22,40.25,59066.0,33.0369,33.0533,32.9958,33.0205,59066.0
2015-09-25 10:20:00,40.25,40.29,40.19,40.2,54467.0,33.0205,33.0533,32.9712,32.9794,54467.0
2015-09-25 10:25:00,40.2,40.24,40.17,40.18,59231.0,32.9794,33.0122,32.9548,32.963,59231.0
2015-09-25 10:30:00,40.19,40.23,40.13,40.18,111850.0,32.9712,33.004,32.922,32.963,111850.0
2015-09-25 10:35:00,40.17,40.25,40.16,40.25,41279.0,32.9548,33.0205,32.9466,33.0205,41279.0
2015-09-25 10:40:00,40.25,40.25,40.21,40.22,34839.0,33.0205,33.0205,32.9876,32.9958,34839.0
2015-09-25 10:45:00,40.21,40.28,40.21,40.27,100610.0,32.9876,33.0451,32.9876,33.0369,100610.0
2015-09-25 10:50:00,40.28,40.3,40.24,40.26,156339.0,33.0451,33.0615,33.0122,33.0287,156339.0
2015-09-25 10:55:00,40.27,40.3,40.25,40.29,91153.0,33.0369,33.0615,33.0205,33.0533,91153.0
2015-09-25 11:00:00,40.28,40.28,40.19,40.19,37501.0,33.0451,33.0451,32.9712,32.9712,37501.0
2015-09-25 11:05:00,40.19,40.23,40.18,40.2,54794.0,32.9712,33.004,32.963,32.9794,54794.0
2015-09-25 11:10:00,40.2,40.25,40.19,40.25,31706.0,32.9794,33.0205,32.9712,33.0205,31706.0
2015-09-25 11:15:00,40.24,40.25,40.2,40.2,36050.0,33.0122,33.0205,32.9794,32.9794,36050.0
2015-09-25 11:20:00,40.2,40.24,40.17,40.23,97246.0,32.9794,33.0122,32.9548,33.004,97246.0
2015-09-25 11:25:00,40.23,40.28,40.23,40.26,44272.0,33.004,33.0451,33.004,33.0287,44272.0
2015-09-25 11:30:00,40.26,40.27,40.23,40.23,46073.0,33.0287,33.0369,33.004,33.004,46073.0
2015-09-25 11:35:00,40.22,40.24,40.19,40.21,47188.0,32.9958,33.0122,32.9712,32.9876,47188.0
2015-09-25 11:40:00,40.2,40.25,40.2,40.25,23515.0,32.9794,33.0205,32.9794,33.0205,23515.0
2015-09-25 11:45:00,40.25,40.28,40.24,40.26,35369.0,33.0205,33.0451,33.0122,33.0287,35369.0
2015-09-25 11:50:00,40.25,40.29,40.24,40.28,16278.0,33.0205,33.0533,33.0122,33.0451,16278.0
2015-09-25 11:55:00,40.28,40.31,40.28,40.28,98450.0,33.0451,33.0697,33.0451,33.0451,98450.0
2015-09-25 12:00:00,40.29,40.29,40.23,40.24,25206.0,33.0533,33.0533,33.004,33.0122,25206.0
2015-09-25 12:05:00,40.23,40.24,40.2,40.21,26073.0,33.004,33.0122,32.9794,32.9876,26073.0
2015-09-25 12:10:00,40.2,40.24,40.2,40.22,40465.0,32.9794,33.0122,32.9794,32.9958,40465.0
2015-09-25 12:15:00,40.22,40.22,40.14,40.15,21276.0,32.9958,32.9958,32.9302,32.9384,21276.0
2015-09-25 12:20:00,40.15,40.17,40.12,40.17,53362.0,32.9384,32.9548,32.9138,32.9548,53362.0
2015-09-25 12:25:00,40.18,40.19,40.15,40.16,9200.0,32.963,32.9712,32.9384,32.9466,9200.0
2015-09-25 12:30:00,40.16,40.2,40.16,40.19,31933.0,32.9466,32.9794,32.9466,32.9712,31933.0
2015-09-25 12:35:00,40.19,40.22,40.19,40.21,39081.0,32.9712,32.9958,32.9712,32.9876,39081.0
2015-09-25 12:40:00,40.21,40.27,40.21,40.26,22347.0,32.9876,33.0369,32.9876,33.0287,22347.0
2015-09-25 12:45:00,40.26,40.29,40.26,40.28,178232.0,33.0287,33.0533,33.0287,33.0451,178232.0
2015-09-25 12:50:00,40.28,40.29,40.26,40.29,19377.0,33.0451,33.0533,33.0287,33.0533,19377.0
2015-09-25 12:55:00,40.3,40.31,40.28,40.29,40360.0,33.0615,33.0697,33.0451,33.0533,40360.0
2015-09-25 13:00:00,40.29,40.34,40.29,40.34,29472.0,33.0533,33.0943,33.0533,33.0943,29472.0
2015-09-25 13:05:00,40.34,40.39,40.33,40.39,89254.0,33.0943,33.1353,33.0861,33.1353,89254.0
2015-09-25 13:10:00,40.38,40.41,40.38,40.41,10831.0,33.1271,33.1517,33.1271,33.1517,10831.0
2015-09-25 13:15:00,40.41,40.43,40.4,40.41,15901.0,33.1517,33.1681,33.1435,33.1517,15901.0
2015-09-25 13:20:00,40.41,40.42,40.36,40.37,52783.0,33.1517,33.1599,33.1107,33.1189,52783.0
2015-09-25 13:25:00,40.37,40.38,40.34,40.36,20738.0,33.1189,33.1271,33.0943,33.1107,20738.0
2015-09-25 13:30:00,40.36,40.38,40.35,40.37,26397.0,33.1107,33.1271,33.1025,33.1189,26397.0
2015-09-25 13:35:00,40.37,40.38,40.34,40.37,26767.0,33.1189,33.1271,33.0943,33.1189,26767.0
2015-09-25 13:40:00,40.37,40.39,40.35,40.35,37553.0,33.1189,33.1353,33.1025,33.1025,37553.0
2015-09-25 13:45:00,40.35,40.37,40.3,40.37,97776.0,33.1025,33.1189,33.0615,33.1189,97776.0
2015-09-25 13:50:00,40.37,40.38,40.35,40.36,33665.0,33.1189,33.1271,33.1025,33.1107,33665.0
2015-09-25 13:55:00,40.36,40.39,40.35,40.37,59634.0,33.1107,33.1353,33.1025,33.1189,59634.0
2015-09-25 14:00:00,40.37,40.42,40.37,40.4,25495.0,33.1189,33.1599,33.1189,33.1435,25495.0
2015-09-25 14:05:00,40.4,40.44,40.39,40.39,42894.0,33.1435,33.1763,33.1353,33.1353,42894.0
2015-09-25 14:10:00,40.38,40.38,40.3,40.31,63950.0,33.1271,33.1271,33.0615,33.0697,63950.0
2015-09-25 14:15:00,40.3,40.32,40.23,40.23,99858.0,33.0615,33.0779,33.004,33.004,99858.0
2015-09-25 14:20:00,40.23,40.25,40.19,40.23,64313.0,33.004,33.0205,32.9712,33.004,64313.0
2015-09-25 14:25:00,40.22,40.23,40.19,40.22,57449.0,32.9958,33.004,32.9712,32.9958,57449.0
2015-09-25 14:30:00,40.21,40.23,40.14,40.2,102985.0,32.9876,33.004,32.9302,32.9794,102985.0
2015-09-25 14:35:00,40.19,40.24,40.19,40.19,99256.0,32.9712,33.0122,32.9712,32.9712,99256.0
2015-09-25 14:40:00,40.18,40.2,40.11,40.11,82630.0,32.963,32.9794,32.9056,32.9056,82630.0
2015-09-25 14:45:00,40.11,40.14,40.06,40.07,296059.0,32.9056,32.9302,32.8646,32.8728,296059.0
2015-09-25 14:50:00,40.08,40.09,40.02,40.09,221828.0,32.881,32.8892,32.8318,32.8892,221828.0
2015-09-25 14:55:00,40.08,40.16,40.06,40.15,65160.0,32.881,32.9466,32.8646,32.9384,65160.0
2015-09-25 15:00:00,40.15,40.15,40.05,40.06,48708.0,32.9384,32.9384,32.8564,32.8646,48708.0
2015-09-25 15:05:00,40.05,40.07,40.0,40.01,94662.0,32.8564,32.8728,32.8154,32.8236,94662.0
2015-09-25 15:10:00,40.01,40.03,39.96,39.97,76736.0,32.8236,32.84,32.7825,32.7907,76736.0
2015-09-25 15:15:00,39.98,40.05,39.97,40.01,110010.0,32.7989,32.8564,32.7907,32.8236,110010.0
2015-09-25 15:20:00,40.01,40.08,39.99,40.07,143289.0,32.8236,32.881,32.8072,32.8728,143289.0
2015-09-25 15:25:00,40.08,40.17,40.06,40.12,138124.0,32.881,32.9548,32.8646,32.9138,138124.0
2015-09-25 15:30:00,40.1,40.19,40.08,40.16,125926.0,32.8974,32.9712,32.881,32.9466,125926.0
2015-09-25 15:35:00,40.16,40.18,40.11,40.13,111794.0,32.9466,32.963,32.9056,32.922,111794.0
2015-09-25 15:40:00,40.13,40.21,40.1,40.21,254255.0,32.922,32.9876,32.8974,32.9876,254255.0
2015-09-25 15:45:00,40.22,40.25,40.17,40.22,231488.0,32.9958,33.0205,32.9548,32.9958,231488.0
2015-09-25 15:50:00,40.22,40.22,40.14,40.18,206671.0,32.9958,32.9958,32.9302,32.963,206671.0
2015-09-25 15:55:00,40.17,40.24,40.16,40.19,400239.0,32.9548,33.0122,32.9466,32.9712,400239.0
2015-09-28 09:30:00,40.02,40.03,39.76,39.77,289036.0,32.8318,32.84,32.6185,32.6267,289036.0
2015-09-28 09:35:00,39.77,39.79,39.69,39.73,442120.0,32.6267,32.6431,32.561,32.5939,442120.0
2015-09-28 09:40:00,39.73,39.75,39.68,39.68,482542.0,32.5939,32.6103,32.5528,32.5528,482542.0
2015-09-28 09:45:00,39.67,39.7,39.54,39.56,403407.0,32.5446,32.5692,32.438,32.4544,403407.0
2015-09-28 09:50:00,39.56,39.6,39.53,39.53,318199.0,32.4544,32.4872,32.4298,32.4298,318199.0
2015-09-28 09:55:00,39.54,39.57,39.52,39.54,82527.0,32.438,32.4626,32.4216,32.438,82527.0
2015-09-28 10:00:00,39.54,39.56,39.47,39.48,201154.0,32.438,32.4544,32.3806,32.3888,201154.0
2015-09-28 10:05:00,39.48,39.48,39.42,39.45,197399.0,32.3888,32.3888,32.3395,32.3641,197399.0
2015-09-28 10:10:00,39.45,39.45,39.35,39.36,441940.0,32.3641,32.3641,32.2821,32.2903,441940.0
2015-09-28 10:15:00,39.36,39.39,39.32,39.34,141961.0,32.2903,32.3149,32.2575,32.2739,141961.0
2015-09-28 10:20:00,39.34,39.38,39.28,39.37,194557.0,32.2739,32.3067,32.2247,32.2985,194557.0
2015-09-28 10:25:00,39.36,39.37,39.28,39.36,319744.0,32.2903,32.2985,32.2247,32.2903,319744.0
2015-09-28 10:30:00,39.35,39.36,39.31,39.34,116580.0,32.2821,32.2903,32.2493,32.2739,116580.0
2015-09-28 10:35:00,39.33,39.35,39.28,39.33,61777.0,32.2657,32.2821,32.2247,32.2657,61777.0
2015-09-28 10:40:00,39.34,39.36,39.3,39.34,49936.0,32.2739,32.2903,32.2411,32.2739,49936.0
2015-09-28 10:45:00,39.36,39.37,39.24,39.26,112272.0,32.2903,32.2985,32.1919,32.2083,112272.0
2015-09-28 10:50:00,39.27,39.28,39.2,39.28,378703.0,32.2165,32.2247,32.1591,32.2247,378703.0
2015-09-28 10:55:00,39.27,39.28,39.24,39.25,72160.0,32.2165,32.2247,32.1919,32.2001,72160.0
2015-09-28 11:00:00,39.26,39.32,39.24,39.29,107704.0,32.2083,32.2575,32.1919,32.2329,107704.0
2015-09-28 11:05:00,39.3,39.35,39.29,39.3,61663.0,32.2411,32.2821,32.2329,32.2411,61663.0
2015-09-28 11:10:00,39.3,39.32,39.24,39.26,74832.0,32.2411,32.2575,32.1919,32.2083,74832.0
2015-09-28 11:15:00,39.26,39.3,39.25,39.29,142926.0,32.2083,32.2411,32.2001,32.2329,142926.0
2015-09-28 11:20:00,39.29,39.35,39.28,39.31,240131.0,32.2329,32.2821,32.2247,32.2493,240131.0
2015-09-28 11:25:00,39.32,39.32,39.16,39.2,51697.0,32.2575,32.2575,32.1262,32.1591,51697.0
2015-09-28 11:30:00,39.21,39.23,39.15,39.16,58346.0,32.1673,32.1837,32.118,32.1262,58346.0
2015-09-28 11:35:00,39.17,39.2,39.16,39.17,197125.0,32.1344,32.1591,32.1262,32.1344,197125.0
2015-09-28 11:40:00,39.16,39.18,39.14,39.15,130493.0,32.1262,32.1426,32.1098,32.118,130493.0
2015-09-28 11:45:00,39.15,39.15,39.08,39.09,201741.0,32.118,32.118,32.0606,32.0688,201741.0
2015-09-28 11:50:00,39.09,39.11,39.06,39.1,76551.0,32.0688,32.0852,32.0442,32.077,76551.0
2015-09-28 11:55:00,39.11,39.11,39.08,39.09,37472.0,32.0852,32.0852,32.0606,32.0688,37472.0
2015-09-28 12:00:00,39.08,39.09,39.05,39.07,38539.0,32.0606,32.0688,32.036,32.0524,38539.0
2015-09-28 12:05:00,39.07,39.07,39.02,39.02,52068.0,32.0524,32.0524,32.0114,32.0114,52068.0
2015-09-28 12:10:00,39.02,39.02,38.96,39.0,152885.0,32.0114,32.0114,31.9622,31.995,152885.0
2015-09-28 12:15:00,39.01,39.01,38.96,38.97,193796.0,32.0032,32.0032,31.9622,31.9704,193796.0
2015-09-28 12:20:00,38.96,39.01,38.94,39.0,107040.0,31.9622,32.0032,31.9458,31.995,107040.0
2015-09-28 12:25:00,39.0,39.06,39.0,39.04,31200.0,31.995,32.0442,31.995,32.0278,31200.0
2015-09-28 12:30:00,39.03,39.05,39.0,39.01,40277.0,32.0196,32.036,31.995,32.0032,40277.0
2015-09-28 12:35:00,39.01,39.1,39.0,39.09,244532.0,32.0032,32.077,31.995,32.0688,244532.0
2015-09-28 12:40:00,39.09,39.11,39.05,39.05,86201.0,32.0688,32.0852,32.036,32.036,86201.0
2015-09-28 12:45:00,39.05,39.06,39.03,39.05,47078.0,32.036,32.0442,32.0196,32.036,47078.0
2015-09-28 12:50:00,39.05,39.06,39.02,39.04,60823.0,32.036,32.0442,32.0114,32.0278,60823.0
2015-09-28 12:55:00,39.05,39.1,39.03,39.07,84441.0,32.036,32.077,32.0196,32.0524,84441.0
2015-09-28 13:00:00,39.06,39.15,39.05,39.15,93527.0,32.0442,32.118,32.036,32.118,93527.0
2015-09-28 13:05:00,39.15,39.24,39.15,39.22,65787.0,32.118,32.1919,32.118,32.1755,65787.0
2015-09-28 13:10:00,39.22,39.22,39.19,39.2,142048.0,32.1755,32.1755,32.1508,32.1591,142048.0
2015-09-28 13:15:00,39.2,39.2,39.11,39.14,126306.0,32.1591,32.1591,32.0852,32.1098,126306.0
2015-09-28 13:20:00,39.14,39.14,39.11,39.11,33792.0,32.1098,32.1098,32.0852,32.0852,33792.0
2015-09-28 13:25:00,39.1,39.11,39.07,39.1,30594.0,32.077,32.0852,32.0524,32.077,30594.0
2015-09-28 13:30:00,39.1,39.17,39.09,39.13,58613.0,32.077,32.1344,32.0688,32.1016,58613.0
2015-09-28 13:35:00,39.12,39.18,39.1,39.18,145019.0,32.0934,32.1426,32.077,32.1426,145019.0
2015-09-28 13:40:00,39.18,39.22,39.17,39.18,52619.0,32.1426,32.1755,32.1344,32.1426,52619.0
2015-09-28 13:45:00,39.18,39.19,39.14,39.14,42709.0,32.1426,32.1508,32.1098,32.1098,42709.0
2015-09-28 13:50:00,39.15,39.17,39.09,39.09,44601.0,32.118,32.1344,32.0688,32.0688,44601.0
2015-09-28 13:55:00,39.09,39.12,39.07,39.11,58053.0,32.0688,32.0934,32.0524,32.0852,58053.0
2015-09-28 14:00:00,39.11,39.12,39.07,39.07,40297.0,32.0852,32.0934,32.0524,32.0524,40297.0
2015-09-28 14:05:00,39.06,39.08,39.0,39.05,113516.0,32.0442,32.0606,31.995,32.036,113516.0
2015-09-28 14:10:00,39.04,39.05,38.97,38.98,97380.0,32.0278,32.036,31.9704,31.9786,97380.0
2015-09-28 14:15:00,38.97,38.97,38.92,38.94,125510.0,31.9704,31.9704,31.9293,31.9458,125510.0
2015-09-28 14:20:00,38.93,38.97,38.91,38.97,84975.0,31.9375,31.9704,31.9211,31.9704,84975.0
2015-09-28 14:25:00,38.97,39.0,38.93,39.0,42541.0,31.9704,31.995,31.9375,31.995,42541.0
2015-09-28 14:30:00,39.0,39.01,38.98,39.01,44843.0,31.995,32.0032,31.9786,32.0032,44843.0
2015-09-28 14:35:00,39.01,39.08,39.0,39.08,26072.0,32.0032,32.0606,31.995,32.0606,26072.0
2015-09-28 14:40:00,39.08,39.09,39.02,39.09,372173.0,32.0606,32.0688,32.0114,32.0688,372173.0
2015-09-28 14:45:00,39.09,39.11,39.02,39.02,186497.0,32.0688,32.0852,32.0114,32.0114,186497.0
2015-09-28 14:50:00,39.02,39.03,38.95,38.96,134837.0,32.0114,32.0196,31.954,31.9622,134837.0
2015-09-28 14:55:00,38.96,38.97,38.9,38.91,73918.0,31.9622,31.9704,31.9129,31.9211,73918.0
2015-09-28 15:00:00,38.91,38.92,38.88,38.92,195605.0,31.9211,31.9293,31.8965,31.9293,195605.0
2015-09-28 15:05:00,38.93,38.93,38.86,38.86,62460.0,31.9375,31.9375,31.8801,31.8801,62460.0
2015-09-28 15:10:00,38.86,38.9,38.85,38.89,58599.0,31.8801,31.9129,31.8719,31.9047,58599.0
2015-09-28 15:15:00,38.89,38.99,38.88,38.99,199135.0,31.9047,31.9868,31.8965,31.9868,199135.0
2015-09-28 15:20:00,38.99,38.99,38.9,38.92,116299.0,31.9868,31.9868,31.9129,31.9293,116299.0
2015-09-28 15:25:00,38.92,38.95,38.9,38.93,81297.0,31.9293,31.954,31.9129,31.9375,81297.0
2015-09-28 15:30:00,38.93,39.0,38.92,38.99,282708.0,31.9375,31.995,31.9293,31.9868,282708.0
2015-09-28 15:35:00,38.98,39.04,38.96,38.97,390676.0,31.9786,32.0278,31.9622,31.9704,390676.0
2015-09-28 15:40:00,38.96,39.03,38.96,38.97,140753.0,31.9622,32.0196,31.9622,31.9704,140753.0
2015-09-28 15:45:00,38.97,39.02,38.94,39.02,183827.0,31.9704,32.0114,31.9458,32.0114,183827.0
2015-09-28 15:50:00,39.02,39.05,38.98,39.01,275068.0,32.0114,32.036,31.9786,32.0032,275068.0
2015-09-28 15:55:00,39.01,39.01,38.91,38.94,704849.0,32.0032,32.0032,31.9211,31.9458,704849.0
2015-09-29 09:30:00,39.14,39.14,38.94,38.98,189333.0,32.1098,32.1098,31.9458,31.9786,189333.0
2015-09-29 09:35:00,38.98,39.08,38.98,39.03,125955.0,31.9786,32.0606,31.9786,32.0196,125955.0
2015-09-29 09:40:00,39.03,39.03,38.88,38.89,266932.0,32.0196,32.0196,31.8965,31.9047,266932.0
2015-09-29 09:45:00,38.89,38.97,38.89,38.89,89762.0,31.9047,31.9704,31.9047,31.9047,89762.0
2015-09-29 09:50:00,38.88,39.02,38.87,39.0,51760.0,31.8965,32.0114,31.8883,31.995,51760.0
2015-09-29 09:55:00,39.0,39.16,39.0,39.14,284605.0,31.995,32.1262,31.995,32.1098,284605.0
2015-09-29 10:00:00,39.14,39.21,39.07,39.08,120474.0,32.1098,32.1673,32.0524,32.0606,120474.0
2015-09-29 10:05:00,39.08,39.21,39.08,39.11,105756.0,32.0606,32.1673,32.0606,32.0852,105756.0
2015-09-29 10:10:00,39.11,39.22,39.11,39.21,47458.0,32.0852,32.1755,32.0852,32.1673,47458.0
2015-09-29 10:15:00,39.21,39.25,39.18,39.23,134124.0,32.1673,32.2001,32.1426,32.1837,134124.0
2015-09-29 10:20:00,39.23,39.29,39.23,39.26,252658.0,32.1837,32.2329,32.1837,32.2083,252658.0
2015-09-29 10:25:00,39.27,39.36,39.27,39.35,101545.0,32.2165,32.2903,32.2165,32.2821,101545.0
2015-09-29 10:30:00,39.36,39.45,39.36,39.45,214995.0,32.2903,32.3641,32.2903,32.3641,214995.0
2015-09-29 10:35:00,39.44,39.44,39.37,39.39,200786.0,32.3559,32.3559,32.2985,32.3149,200786.0
2015-09-29 10:40:00,39.38,39.38,39.23,39.24,49663.0,32.3067,32.3067,32.1837,32.1919,49663.0
2015-09-29 10:45:00,39.25,39.26,39.13,39.14,506939.0,32.2001,32.2083,32.1016,32.1098,506939.0
2015-09-29 10:50:00,39.13,39.17,39.09,39.17,120021.0,32.1016,32.1344,32.0688,32.1344,120021.0
2015-09-29 10:55:00,39.18,39.22,39.16,39.22,109591.0,32.1426,32.1755,32.1262,32.1755,109591.0
2015-09-29 11:00:00,39.23,39.3,39.21,39.29,139976.0,32.1837,32.2411,32.1673,32.2329,139976.0
2015-09-29 11:05:00,39.29,39.3,39.26,39.26,25105.0,32.2329,32.2411,32.2083,32.2083,25105.0
2015-09-29 11:10:00,39.26,39.28,39.23,39.26,133120.0,32.2083,32.2247,32.1837,32.2083,133120.0
2015-09-29 11:15:00,39.25,39.25,39.15,39.15,98302.0,32.2001,32.2001,32.118,32.118,98302.0
2015-09-29 11:20:00,39.16,39.17,39.13,39.15,178720.0,32.1262,32.1344,32.1016,32.118,178720.0
2015-09-29 11:25:00,39.15,39.23,39.13,39.22,140906.0,32.118,32.1837,32.1016,32.1755,140906.0
2015-09-29 11:30:00,39.22,39.23,39.16,39.16,258047.0,32.1755,32.1837,32.1262,32.1262,258047.0
2015-09-29 11:35:00,39.17,39.24,39.15,39.23,267653.0,32.1344,32.1919,32.118,32.1837,267653.0
2015-09-29 11:40:00,39.23,39.27,39.19,39.2,91939.0,32.1837,32.2165,32.1508,32.1591,91939.0
2015-09-29 11:45:00,39.19,39.25,39.17,39.22,75453.0,32.1508,32.2001,32.1344,32.1755,75453.0
2015-09-29 11:50:00,39.22,39.26,39.19,39.25,91283.0,32.1755,32.2083,32.1508,32.2001,91283.0
2015-09-29 11:55:00,39.25,39.26,39.18,39.18,41009.0,32.2001,32.2083,32.1426,32.1426,41009.0
2015-09-29 12:00:00,39.16,39.19,39.14,39.17,38180.0,32.1262,32.1508,32.1098,32.1344,38180.0
2015-09-29 12:05:00,39.16,39.17,39.12,39.13,38135.0,32.1262,32.1344,32.0934,32.1016,38135.0
2015-09-29 12:10:00,39.13,39.13,39.02,39.05,71752.0,32.1016,32.1016,32.0114,32.036,71752.0
2015-09-29 12:15:00,39.05,39.15,39.05,39.11,20313.0,32.036,32.118,32.036,32.0852,20313.0
2015-09-29 12:20:00,39.1,39.16,39.09,39.14,86379.0,32.077,32.1262,32.0688,32.1098,86379.0
2015-09-29 12:25:00,39.14,39.2,39.13,39.17,174530.0,32.1098,32.1591,32.1016,32.1344,174530.0
2015-09-29 12:30:00,39.17,39.19,39.15,39.18,18800.0,32.1344,32.1508,32.118,32.1426,18800.0
2015-09-29 12:35:00,39.19,39.19,39.11,39.12,23728.0,32.1508,32.1508,32.0852,32.0934,23728.0
2015-09-29 12:40:00,39.11,39.13,39.07,39.13,29170.0,32.0852,32.1016,32.0524,32.1016,29170.0
2015-09-29 12:45:00,39.13,39.13,39.05,39.09,83390.0,32.1016,32.1016,32.036,32.0688,83390.0
2015-09-29 12:50:00,39.1,39.1,39.05,39.09,31727.0,32.077,32.077,32.036,32.0688,31727.0
2015-09-29 12:55:00,39.08,39.08,39.01,39.01,61238.0,32.0606,32.0606,32.0032,32.0032,61238.0
2015-09-29 13:00:00,39.01,39.03,38.99,39.01,21792.0,32.0032,32.0196,31.9868,32.0032,21792.0
2015-09-29 13:05:00,39.0,39.06,39.0,39.06,42310.0,31.995,32.0442,31.995,32.0442,42310.0
2015-09-29 13:10:00,39.06,39.11,39.04,39.1,36597.0,32.0442,32.0852,32.0278,32.077,36597.0
2015-09-29 13:15:00,39.1,39.14,39.06,39.13,83673.0,32.077,32.1098,32.0442,32.1016,83673.0
2015-09-29 13:20:00,39.14,39.15,39.1,39.11,45453.0,32.1098,32.118,32.077,32.0852,45453.0
2015-09-29 13:25:00,39.1,39.18,39.09,39.16,32631.0,32.077,32.1426,32.0688,32.1262,32631.0
2015-09-29 13:30:00,39.17,39.23,39.17,39.2,43408.0,32.1344,32.1837,32.1344,32.1591,43408.0
2015-09-29 13:35:00,39.2,39.23,39.18,39.21,22669.0,32.1591,32.1837,32.1426,32.1673,22669.0
2015-09-29 13:40:00,39.21,39.27,39.21,39.27,31156.0,32.1673,32.2165,32.1673,32.2165,31156.0
2015-09-29 13:45:00,39.27,39.29,39.22,39.22,32054.0,32.2165,32.2329,32.1755,32.1755,32054.0
2015-09-29 13:50:00,39.22,39.23,39.16,39.19,51103.0,32.1755,32.1837,32.1262,32.1508,51103.0
2015-09-29 13:55:00,39.19,39.24,39.18,39.22,60641.0,32.1508,32.1919,32.1426,32.1755,60641.0
2015-09-29 14:00:00,39.23,39.23,39.14,39.16,36726.0,32.1837,32.1837,32.1098,32.1262,36726.0
2015-09-29 14:05:00,39.16,39.17,39.12,39.15,49714.0,32.1262,32.1344,32.0934,32.118,49714.0
2015-09-29 14:10:00,39.15,39.17,39.13,39.14,38523.0,32.118,32.1344,32.1016,32.1098,38523.0
2015-09-29 14:15:00,39.14,39.2,39.12,39.2,57914.0,32.1098,32.1591,32.0934,32.1591,57914.0
2015-09-29 14:20:00,39.2,39.22,39.17,39.19,39493.0,32.1591,32.1755,32.1344,32.1508,39493.0
2015-09-29 14:25:00,39.19,39.3,39.19,39.27,65742.0,32.1508,32.2411,32.1508,32.2165,65742.0
2015-09-29 14:30:00,39.27,39.29,39.21,39.22,42956.0,32.2165,32.2329,32.1673,32.1755,42956.0
2015-09-29 14:35:00,39.22,39.23,39.18,39.21,57704.0,32.1755,32.1837,32.1426,32.1673,57704.0
2015-09-29 14:40:00,39.21,39.21,39.14,39.14,70112.0,32.1673,32.1673,32.1098,32.1098,70112.0
2015-09-29 14:45:00,39.13,39.13,39.02,39.04,1839210.0,32.1016,32.1016,32.0114,32.0278,1839210.0
2015-09-29 14:50:00,39.04,39.07,39.02,39.03,206299.0,32.0278,32.0524,32.0114,32.0196,206299.0
2015-09-29 14:55:00,39.03,39.07,38.98,38.98,563028.0,32.0196,32.0524,31.9786,31.9786,563028.0
2015-09-29 15:00:00,38.98,39.0,38.9,38.95,835566.0,31.9786,31.995,31.9129,31.954,835566.0
2015-09-29 15:05:00,38.95,39.0,38.92,38.94,616583.0,31.954,31.995,31.9293,31.9458,616583.0
2015-09-29 15:10:00,38.95,38.98,38.91,38.95,392392.0,31.954,31.9786,31.9211,31.954,392392.0
2015-09-29 15:15:00,38.95,38.99,38.91,38.92,109636.0,31.954,31.9868,31.9211,31.9293,109636.0
2015-09-29 15:20:00,38.91,38.91,38.83,38.86,244431.0,31.9211,31.9211,31.8555,31.8801,244431.0
2015-09-29 15:25:00,38.86,38.92,38.85,38.89,103725.0,31.8801,31.9293,31.8719,31.9047,103725.0
2015-09-29 15:30:00,38.9,39.01,38.9,38.97,135719.0,31.9129,32.0032,31.9129,31.9704,135719.0
2015-09-29 15:35:00,38.97,39.09,38.96,39.02,444717.0,31.9704,32.0688,31.9622,32.0114,444717.0
2015-09-29 15:40:00,39.02,39.03,38.94,39.0,141978.0,32.0114,32.0196,31.9458,31.995,141978.0
2015-09-29 15:45:00,39.0,39.08,38.95,39.08,139883.0,31.995,32.0606,31.954,32.0606,139883.0
2015-09-29 15:50:00,39.08,39.13,39.06,39.11,203842.0,32.0606,32.1016,32.0442,32.0852,203842.0
2015-09-29 15:55:00,39.11,39.16,39.1,39.11,578613.0,32.0852,32.1262,32.077,32.0852,578613.0
2015-09-30 09:30:00,39.58,39.75,39.4,39.75,117922.0,32.4708,32.6103,32.3231,32.6103,117922.0
2015-09-30 09:35:00,39.75,39.8,39.72,39.78,252337.0,32.6103,32.6513,32.5857,32.6349,252337.0
2015-09-30 09:40:00,39.78,39.84,39.67,39.67,195105.0,32.6349,32.6841,32.5446,32.5446,195105.0
2015-09-30 09:45:00,39.68,39.73,39.62,39.69,174591.0,32.5528,32.5939,32.5036,32.561,174591.0
2015-09-30 09:50:00,39.7,39.75,39.68,39.73,76553.0,32.5692,32.6103,32.5528,32.5939,76553.0
2015-09-30 09:55:00,39.74,39.76,39.7,39.74,147798.0,32.6021,32.6185,32.5692,32.6021,147798.0
2015-09-30 10:00:00,39.74,39.84,39.74,39.84,74354.0,32.6021,32.6841,32.6021,32.6841,74354.0
2015-09-30 10:05:00,39.83,39.96,39.79,39.95,84941.0,32.6759,32.7825,32.6431,32.7743,84941.0
2015-09-30 10:10:00,39.95,39.95,39.87,39.93,64112.0,32.7743,32.7743,32.7087,32.7579,64112.0
2015-09-30 10:15:00,39.93,39.95,39.87,39.89,36629.0,32.7579,32.7743,32.7087,32.7251,36629.0
2015-09-30 10:20:00,39.89,39.94,39.89,39.92,36183.0,32.7251,32.7661,32.7251,32.7497,36183.0
2015-09-30 10:25:00,39.92,39.98,39.92,39.96,47469.0,32.7497,32.7989,32.7497,32.7825,47469.0
2015-09-30 10:30:00,39.95,39.96,39.82,39.83,76681.0,32.7743,32.7825,32.6677,32.6759,76681.0
2015-09-30 10:35:00,39.83,39.95,39.82,39.94,103804.0,32.6759,32.7743,32.6677,32.7661,103804.0
2015-09-30 10:40:00,39.94,39.99,39.93,39.93,50453.0,32.7661,32.8072,32.7579,32.7579,50453.0
2015-09-30 10:45:00,39.94,39.98,39.88,39.89,245881.0,32.7661,32.7989,32.7169,32.7251,245881.0
2015-09-30 10:50:00,39.89,39.92,39.84,39.84,128474.0,32.7251,32.7497,32.6841,32.6841,128474.0
2015-09-30 10:55:00,39.85,39.87,39.78,39.81,63908.0,32.6923,32.7087,32.6349,32.6595,63908.0
2015-09-30 11:00:00,39.81,39.82,39.77,39.79,53240.0,32.6595,32.6677,32.6267,32.6431,53240.0
2015-09-30 11:05:00,39.79,39.82,39.78,39.8,30825.0,32.6431,32.6677,32.6349,32.6513,30825.0
2015-09-30 11:10:00,39.8,39.86,39.8,39.83,74722.0,32.6513,32.7005,32.6513,32.6759,74722.0
2015-09-30 11:15:00,39.82,39.84,39.76,39.78,341582.0,32.6677,32.6841,32.6185,32.6349,341582.0
2015-09-30 11:20:00,39.78,39.79,39.72,39.73,47251.0,32.6349,32.6431,32.5857,32.5939,47251.0
2015-09-30 11:25:00,39.72,39.78,39.71,39.77,31046.0,32.5857,32.6349,32.5774,32.6267,31046.0
2015-09-30 11:30:00,39.78,39.8,39.75,39.79,32575.0,32.6349,32.6513,32.6103,32.6431,32575.0
2015-09-30 11:35:00,39.78,39.79,39.71,39.71,58252.0,32.6349,32.6431,32.5774,32.5774,58252.0
2015-09-30 11:40:00,39.72,39.73,39.65,39.66,71827.0,32.5857,32.5939,32.5282,32.5364,71827.0
2015-09-30 11:45:00,39.66,39.68,39.66,39.68,30109.0,32.5364,32.5528,32.5364,32.5528,30109.0
2015-09-30 11:50:00,39.67,39.71,39.67,39.71,68418.0,32.5446,32.5774,32.5446,32.5774,68418.0
2015-09-30 11:55:00,39.7,39.71,39.67,39.71,46193.0,32.5692,32.5774,32.5446,32.5774,46193.0
2015-09-30 12:00:00,39.71,39.74,39.69,39.73,89671.0,32.5774,32.6021,32.561,32.5939,89671.0
2015-09-30 12:05:00,39.72,39.72,39.62,39.66,177071.0,32.5857,32.5857,32.5036,32.5364,177071.0
2015-09-30 12:10:00,39.65,39.66,39.62,39.63,22600.0,32.5282,32.5364,32.5036,32.5118,22600.0
2015-09-30 12:15:00,39.63,39.64,39.59,39.63,52623.0,32.5118,32.52,32.479,32.5118,52623.0
2015-09-30 12:20:00,39.63,39.66,39.6,39.63,114960.0,32.5118,32.5364,32.4872,32.5118,114960.0
2015-09-30 12:25:00,39.63,39.72,39.63,39.7,38385.0,32.5118,32.5857,32.5118,32.5692,38385.0
2015-09-30 12:30:00,39.7,39.71,39.68,39.7,34595.0,32.5692,32.5774,32.5528,32.5692,34595.0
2015-09-30 12:35:00,39.69,39.7,39.67,39.69,24150.0,32.561,32.5692,32.5446,32.561,24150.0
2015-09-30 12:40:00,39.68,39.68,39.63,39.64,43860.0,32.5528,32.5528,32.5118,32.52,43860.0
2015-09-30 12:45:00,39.64,39.65,39.47,39.49,118907.0,32.52,32.5282,32.3806,32.397,118907.0
2015-09-30 12:50:00,39.48,39.52,39.47,39.51,72990.0,32.3888,32.4216,32.3806,32.4134,72990.0
2015-09-30 12:55:00,39.51,39.53,39.5,39.52,70990.0,32.4134,32.4298,32.4052,32.4216,70990.0
2015-09-30 13:00:00,39.53,39.55,39.52,39.54,38120.0,32.4298,32.4462,32.4216,32.438,38120.0
2015-09-30 13:05:00,39.55,39.58,39.54,39.57,92979.0,32.4462,32.4708,32.438,32.4626,92979.0
2015-09-30 13:10:00,39.57,39.61,39.55,39.57,118745.0,32.4626,32.4954,32.4462,32.4626,118745.0
2015-09-30 13:15:00,39.57,39.63,39.55,39.62,71982.0,32.4626,32.5118,32.4462,32.5036,71982.0
2015-09-30 13:20:00,39.62,39.62,39.53,39.55,30400.0,32.5036,32.5036,32.4298,32.4462,30400.0
2015-09-30 13:25:00,39.55,39.56,39.53,39.56,65515.0,32.4462,32.4544,32.4298,32.4544,65515.0
2015-09-30 13:30:00,39.57,39.59,39.54,39.54,56144.0,32.4626,32.479,32.438,32.438,56144.0
2015-09-30 13:35:00,39.55,39.57,39.52,39.55,57082.0,32.4462,32.4626,32.4216,32.4462,57082.0
2015-09-30 13:40:00,39.55,39.65,39.55,39.65,49912.0,32.4462,32.5282,32.4462,32.5282,49912.0
2015-09-30 13:45:00,39.65,39.66,39.63,39.65,46530.0,32.5282,32.5364,32.5118,32.5282,46530.0
2015-09-30 13:50:00,39.65,39.7,39.63,39.68,79754.0,32.5282,32.5692,32.5118,32.5528,79754.0
2015-09-30 13:55:00,39.68,39.69,39.65,39.66,40525.0,32.5528,32.561,32.5282,32.5364,40525.0
2015-09-30 14:00:00,39.66,39.67,39.62,39.63,56039.0,32.5364,32.5446,32.5036,32.5118,56039.0
2015-09-30 14:05:00,39.63,39.65,39.61,39.62,29523.0,32.5118,32.5282,32.4954,32.5036,29523.0
2015-09-30 14:10:00,39.62,39.67,39.6,39.66,74741.0,32.5036,32.5446,32.4872,32.5364,74741.0
2015-09-30 14:15:00,39.66,39.72,39.65,39.71,26509.0,32.5364,32.5857,32.5282,32.5774,26509.0
2015-09-30 14:20:00,39.72,39.74,39.7,39.73,24820.0,32.5857,32.6021,32.5692,32.5939,24820.0
2015-09-30 14:25:00,39.74,39.75,39.71,39.74,52286.0,32.6021,32.6103,32.5774,32.6021,52286.0
2015-09-30 14:30:00,39.75,39.76,39.67,39.68,47390.0,32.6103,32.6185,32.5446,32.5528,47390.0
2015-09-30 14:35:00,39.67,39.7,39.66,39.68,27080.0,32.5446,32.5692,32.5364,32.5528,27080.0
2015-09-30 14:40:00,39.67,39.73,39.67,39.72,18996.0,32.5446,32.5939,32.5446,32.5857,18996.0
2015-09-30 14:45:00,39.72,39.79,39.71,39.77,35036.0,32.5857,32.6431,32.5774,32.6267,35036.0
2015-09-30 14:50:00,39.77,39.78,39.74,39.77,86599.0,32.6267,32.6349,32.6021,32.6267,86599.0
2015-09-30 14:55:00,39.77,39.81,39.77,39.81,43985.0,32.6267,32.6595,32.6267,32.6595,43985.0
2015-09-30 15:00:00,39.81,39.83,39.72,39.73,49277.0,32.6595,32.6759,32.5857,32.5939,49277.0
2015-09-30 15:05:00,39.74,39.77,39.73,39.76,64455.0,32.6021,32.6267,32.5939,32.6185,64455.0
2015-09-30 15:10:00,39.77,39.8,39.75,39.78,43712.0,32.6267,32.6513,32.6103,32.6349,43712.0
2015-09-30 15:15:00,39.78,39.8,39.75,39.8,68752.0,32.6349,32.6513,32.6103,32.6513,68752.0
2015-09-30 15:20:00,39.79,39.86,39.78,39.78,183091.0,32.6431,32.7005,32.6349,32.6349,183091.0
2015-09-30 15:25:00,39.78,39.84,39.78,39.84,102321.0,32.6349,32.6841,32.6349,32.6841,102321.0
2015-09-30 15:30:00,39.85,39.89,39.84,39.88,114099.0,32.6923,32.7251,32.6841,32.7169,114099.0
2015-09-30 15:35:00,39.89,39.92,39.86,39.87,92095.0,32.7251,32.7497,32.7005,32.7087,92095.0
2015-09-30 15:40:00,39.87,39.92,39.86,39.91,256131.0,32.7087,32.7497,32.7005,32.7415,256131.0
2015-09-30 15:45:00,39.91,39.98,39.91,39.94,207266.0,32.7415,32.7989,32.7415,32.7661,207266.0
2015-09-30 15:50:00,39.94,39.98,39.93,39.97,381546.0,32.7661,32.7989,32.7579,32.7907,381546.0
2015-09-30 15:55:00,39.97,40.0,39.93,39.94,714633.0,32.7907,32.8154,32.7579,32.7661,714633.0
2015-10-01 09:30:00,40.08,40.25,39.56,40.17,387024.0,32.881,33.0205,32.4544,32.9548,387024.0
2015-10-01 09:35:00,40.17,40.18,39.99,40.05,302776.0,32.9548,32.963,32.8072,32.8564,302776.0
2015-10-01 09:40:00,40.05,40.16,40.05,40.12,79844.0,32.8564,32.9466,32.8564,32.9138,79844.0
2015-10-01 09:45:00,40.11,40.21,40.11,40.18,318192.0,32.9056,32.9876,32.9056,32.963,318192.0
2015-10-01 09:50:00,40.18,40.28,40.18,40.26,233956.0,32.963,33.0451,32.963,33.0287,233956.0
2015-10-01 09:55:00,40.26,40.26,40.08,40.11,111904.0,33.0287,33.0287,32.881,32.9056,111904.0
2015-10-01 10:00:00,40.11,40.13,39.99,40.07,185189.0,32.9056,32.922,32.8072,32.8728,185189.0
2015-10-01 10:05:00,40.06,40.2,40.05,40.2,76509.0,32.8646,32.9794,32.8564,32.9794,76509.0
2015-10-01 10:10:00,40.19,40.21,40.11,40.13,127293.0,32.9712,32.9876,32.9056,32.922,127293.0
2015-10-01 10:15:00,40.14,40.26,40.14,40.2,94414.0,32.9302,33.0287,32.9302,32.9794,94414.0
2015-10-01 10:20:00,40.2,40.26,40.19,40.19,52995.0,32.9794,33.0287,32.9712,32.9712,52995.0
2015-10-01 10:25:00,40.19,40.32,40.17,40.27,41103.0,32.9712,33.0779,32.9548,33.0369,41103.0
2015-10-01 10:30:00,40.27,40.29,40.16,40.16,66919.0,33.0369,33.0533,32.9466,32.9466,66919.0
2015-10-01 10:35:00,40.15,40.24,40.13,40.23,48759.0,32.9384,33.0122,32.922,33.004,48759.0
2015-10-01 10:40:00,40.23,40.26,40.09,40.14,40680.0,33.004,33.0287,32.8892,32.9302,40680.0
2015-10-01 10:45:00,40.15,40.26,40.15,40.2,79487.0,32.9384,33.0287,32.9384,32.9794,79487.0
2015-10-01 10:50:00,40.2,40.21,40.12,40.12,36680.0,32.9794,32.9876,32.9138,32.9138,36680.0
2015-10-01 10:55:00,40.12,40.21,40.11,40.16,99773.0,32.9138,32.9876,32.9056,32.9466,99773.0
2015-10-01 11:00:00,40.15,40.17,40.12,40.16,78742.0,32.9384,32.9548,32.9138,32.9466,78742.0
2015-10-01 11:05:00,40.15,40.19,40.09,40.17,93158.0,32.9384,32.9712,32.8892,32.9548,93158.0
2015-10-01 11:10:00,40.17,40.23,40.14,40.14,39730.0,32.9548,33.004,32.9302,32.9302,39730.0
2015-10-01 11:15:00,40.13,40.18,40.1,40.13,283679.0,32.922,32.963,32.8974,32.922,283679.0
2015-10-01 11:20:00,40.12,40.22,40.1,40.17,91234.0,32.9138,32.9958,32.8974,32.9548,91234.0
2015-10-01 11:25:00,40.17,40.23,40.17,40.17,38442.0,32.9548,33.004,32.9548,32.9548,38442.0
2015-10-01 11:30:00,40.18,40.22,40.09,40.09,38922.0,32.963,32.9958,32.8892,32.8892,38922.0
2015-10-01 11:35:00,40.09,40.14,40.08,40.14,48669.0,32.8892,32.9302,32.881,32.9302,48669.0
2015-10-01 11:40:00,40.13,40.15,40.08,40.08,50792.0,32.922,32.9384,32.881,32.881,50792.0
2015-10-01 11:45:00,40.07,40.09,39.99,40.06,228528.0,32.8728,32.8892,32.8072,32.8646,228528.0
2015-10-01 11:50:00,40.07,40.08,39.94,39.94,72245.0,32.8728,32.881,32.7661,32.7661,72245.0
2015-10-01 11:55:00,39.94,39.96,39.89,39.92,136639.0,32.7661,32.7825,32.7251,32.7497,136639.0
2015-10-01 12:00:00,39.93,39.95,39.88,39.89,69551.0,32.7579,32.7743,32.7169,32.7251,69551.0
2015-10-01 12:05:00,39.88,39.88,39.8,39.82,48996.0,32.7169,32.7169,32.6513,32.6677,48996.0
2015-10-01 12:10:00,39.82,39.88,39.82,39.87,23400.0,32.6677,32.7169,32.6677,32.7087,23400.0
2015-10-01 12:15:00,39.86,39.91,39.86,39.91,23675.0,32.7005,32.7415,32.7005,32.7415,23675.0
2015-10-01 12:20:00,39.9,39.92,39.87,39.88,63506.0,32.7333,32.7497,32.7087,32.7169,63506.0
2015-10-01 12:25:00,39.88,40.01,39.87,39.98,168641.0,32.7169,32.8236,32.7087,32.7989,168641.0
2015-10-01 12:30:00,39.97,40.03,39.96,40.01,214279.0,32.7907,32.84,32.7825,32.8236,214279.0
2015-10-01 12:35:00,40.01,40.05,39.99,40.03,193334.0,32.8236,32.8564,32.8072,32.84,193334.0
2015-10-01 12:40:00,40.02,40.02,39.98,40.02,59206.0,32.8318,32.8318,32.7989,32.8318,59206.0
2015-10-01 12:45:00,40.02,40.02,39.97,39.97,23600.0,32.8318,32.8318,32.7907,32.7907,23600.0
2015-10-01 12:50:00,39.96,40.0,39.94,39.98,27982.0,32.7825,32.8154,32.7661,32.7989,27982.0
2015-10-01 12:55:00,39.99,40.05,39.99,40.0,33056.0,32.8072,32.8564,32.8072,32.8154,33056.0
2015-10-01 13:00:00,40.0,40.01,39.95,39.97,22699.0,32.8154,32.8236,32.7743,32.7907,22699.0
2015-10-01 13:05:00,39.96,40.01,39.96,40.0,93530.0,32.7825,32.8236,32.7825,32.8154,93530.0
2015-10-01 13:10:00,40.0,40.02,39.94,39.94,14536.0,32.8154,32.8318,32.7661,32.7661,14536.0
2015-10-01 13:15:00,39.93,40.05,39.93,40.02,36456.0,32.7579,32.8564,32.7579,32.8318,36456.0
2015-10-01 13:20:00,40.02,40.02,39.97,40.01,19209.0,32.8318,32.8318,32.7907,32.8236,19209.0
2015-10-01 13:25:00,40.02,40.06,39.99,40.0,20792.0,32.8318,32.8646,32.8072,32.8154,20792.0
2015-10-01 13:30:00,40.01,40.04,40.0,40.02,43778.0,32.8236,32.8482,32.8154,32.8318,43778.0
2015-10-01 13:35:00,40.02,40.07,39.99,40.01,41104.0,32.8318,32.8728,32.8072,32.8236,41104.0
2015-10-01 13:40:00,40.02,40.03,40.0,40.01,17122.0,32.8318,32.84,32.8154,32.8236,17122.0
2015-10-01 13:45:00,40.02,40.08,40.0,40.08,38302.0,32.8318,32.881,32.8154,32.881,38302.0
2015-10-01 13:50:00,40.08,40.14,40.04,40.13,42426.0,32.881,32.9302,32.8482,32.922,42426.0
2015-10-01 13:55:00,40.12,40.19,40.11,40.18,22450.0,32.9138,32.9712,32.9056,32.963,22450.0
2015-10-01 14:00:00,40.18,40.18,40.14,40.16,12796.0,32.963,32.963,32.9302,32.9466,12796.0
2015-10-01 14:05:00,40.16,40.28,40.15,40.26,78653.0,32.9466,33.0451,32.9384,33.0287,78653.0
2015-10-01 14:10:00,40.27,40.31,40.25,40.27,62449.0,33.0369,33.0697,33.0205,33.0369,62449.0
2015-10-01 14:15:00,40.27,40.31,40.26,40.27,78036.0,33.0369,33.0697,33.0287,33.0369,78036.0
2015-10-01 14:20:00,40.27,40.27,40.19,40.2,45444.0,33.0369,33.0369,32.9712,32.9794,45444.0
2015-10-01 14:25:00,40.2,40.24,40.19,40.24,40020.0,32.9794,33.0122,32.9712,33.0122,40020.0
2015-10-01 14:30:00,40.24,40.27,40.22,40.22,46961.0,33.0122,33.0369,32.9958,32.9958,46961.0
2015-10-01 14:35:00,40.21,40.25,40.19,40.25,19577.0,32.9876,33.0205,32.9712,33.0205,19577.0
2015-10-01 14:40:00,40.25,40.27,40.23,40.23,15969.0,33.0205,33.0369,33.004,33.004,15969.0
2015-10-01 14:45:00,40.23,40.24,40.16,40.16,101313.0,33.004,33.0122,32.9466,32.9466,101313.0
2015-10-01 14:50:00,40.16,40.25,40.15,40.25,71048.0,32.9466,33.0205,32.9384,33.0205,71048.0
2015-10-01 14:55:00,40.26,40.34,40.25,40.33,57512.0,33.0287,33.0943,33.0205,33.0861,57512.0
2015-10-01 15:00:00,40.33,40.36,40.29,40.29,38008.0,33.0861,33.1107,33.0533,33.0533,38008.0
2015-10-01 15:05:00,40.29,40.29,40.22,40.26,69571.0,33.0533,33.0533,32.9958,33.0287,69571.0
2015-10-01 15:10:00,40.25,40.32,40.22,40.31,203457.0,33.0205,33.0779,32.9958,33.0697,203457.0
2015-10-01 15:15:00,40.32,40.32,40.24,40.26,97883.0,33.0779,33.0779,33.0122,33.0287,97883.0
2015-10-01 15:20:00,40.26,40.27,40.22,40.23,94030.0,33.0287,33.0369,32.9958,33.004,94030.0
2015-10-01 15:25:00,40.24,40.26,40.18,40.21,59374.0,33.0122,33.0287,32.963,32.9876,59374.0
2015-10-01 15:30:00,40.21,40.22,40.18,40.22,76594.0,32.9876,32.9958,32.963,32.9958,76594.0
2015-10-01 15:35:00,40.22,40.22,40.11,40.13,108413.0,32.9958,32.9958,32.9056,32.922,108413.0
2015-10-01 15:40:00,40.12,40.19,40.11,40.19,211569.0,32.9138,32.9712,32.9056,32.9712,211569.0
2015-10-01 15:45:00,40.19,40.27,40.19,40.26,94691.0,32.9712,33.0369,32.9712,33.0287,94691.0
2015-10-01 15:50:00,40.26,40.3,40.24,40.28,191448.0,33.0287,33.0615,33.0122,33.0451,191448.0
2015-10-01 15:55:00,40.28,40.37,40.28,40.36,1424074.0,33.0451,33.1189,33.0451,33.1107,1424074.0
2015-10-02 09:30:00,39.69,39.97,39.69,39.8,235667.0,32.561,32.7907,32.561,32.6513,235667.0
2015-10-02 09:35:00,39.77,39.93,39.76,39.9,133107.0,32.6267,32.7579,32.6185,32.7333,133107.0
2015-10-02 09:40:00,39.9,40.06,39.88,40.06,100155.0,32.7333,32.8646,32.7169,32.8646,100155.0
2015-10-02 09:45:00,40.06,40.06,39.95,39.96,84542.0,32.8646,32.8646,32.7743,32.7825,84542.0
2015-10-02 09:50:00,39.95,39.96,39.89,39.96,33812.0,32.7743,32.7825,32.7251,32.7825,33812.0
2015-10-02 09:55:00,39.99,40.09,39.97,40.08,57886.0,32.8072,32.8892,32.7907,32.881,57886.0
2015-10-02 10:00:00,40.07,40.15,40.02,40.08,109832.0,32.8728,32.9384,32.8318,32.881,109832.0
2015-10-02 10:05:00,40.09,40.11,40.05,40.11,94824.0,32.8892,32.9056,32.8564,32.9056,94824.0
2015-10-02 10:10:00,40.1,40.19,40.09,40.18,82111.0,32.8974,32.9712,32.8892,32.963,82111.0
2015-10-02 10:15:00,40.17,40.25,40.16,40.18,238322.0,32.9548,33.0205,32.9466,32.963,238322.0
2015-10-02 10:20:00,40.18,40.22,40.16,40.21,145573.0,32.963,32.9958,32.9466,32.9876,145573.0
2015-10-02 10:25:00,40.2,40.21,40.15,40.16,67439.0,32.9794,32.9876,32.9384,32.9466,67439.0
2015-10-02 10:30:00,40.16,40.16,40.1,40.12,50078.0,32.9466,32.9466,32.8974,32.9138,50078.0
2015-10-02 10:35:00,40.12,40.13,40.07,40.13,43245.0,32.9138,32.922,32.8728,32.922,43245.0
2015-10-02 10:40:00,40.13,40.22,40.13,40.22,113353.0,32.922,32.9958,32.922,32.9958,113353.0
2015-10-02 10:45:00,40.22,40.26,40.18,40.26,24411.0,32.9958,33.0287,32.963,33.0287,24411.0
2015-10-02 10:50:00,40.25,40.26,40.19,40.19,15777.0,33.0205,33.0287,32.9712,32.9712,15777.0
2015-10-02 10:55:00,40.19,40.29,40.19,40.28,43319.0,32.9712,33.0533,32.9712,33.0451,43319.0
2015-10-02 11:00:00,40.29,40.32,40.28,40.3,69131.0,33.0533,33.0779,33.0451,33.0615,69131.0
2015-10-02 11:05:00,40.32,40.4,40.32,40.38,64844.0,33.0779,33.1435,33.0779,33.1271,64844.0
2015-10-02 11:10:00,40.38,40.39,40.36,40.38,20800.0,33.1271,33.1353,33.1107,33.1271,20800.0
2015-10-02 11:15:00,40.38,40.4,40.3,40.32,53203.0,33.1271,33.1435,33.0615,33.0779,53203.0
2015-10-02 11:20:00,40.32,40.35,40.27,40.27,24311.0,33.0779,33.1025,33.0369,33.0369,24311.0
2015-10-02 11:25:00,40.28,40.39,40.28,40.38,46077.0,33.0451,33.1353,33.0451,33.1271,46077.0
2015-10-02 11:30:00,40.39,40.46,40.37,40.46,73502.0,33.1353,33.1927,33.1189,33.1927,73502.0
2015-10-02 11:35:00,40.46,40.52,40.44,40.44,87046.0,33.1927,33.242,33.1763,33.1763,87046.0
2015-10-02 11:40:00,40.44,40.45,40.37,40.38,22011.0,33.1763,33.1845,33.1189,33.1271,22011.0
2015-10-02 11:45:00,40.39,40.45,40.37,40.42,59803.0,33.1353,33.1845,33.1189,33.1599,59803.0
2015-10-02 11:50:00,40.41,40.46,40.38,40.45,33522.0,33.1517,33.1927,33.1271,33.1845,33522.0
2015-10-02 11:55:00,40.44,40.47,40.41,40.43,52331.0,33.1763,33.2009,33.1517,33.1681,52331.0
2015-10-02 12:00:00,40.43,40.47,40.42,40.45,382463.0,33.1681,33.2009,33.1599,33.1845,382463.0
2015-10-02 12:05:00,40.45,40.51,40.45,40.51,293387.0,33.1845,33.2338,33.1845,33.2338,293387.0
2015-10-02 12:10:00,40.5,40.6,40.5,40.59,481866.0,33.2255,33.3076,33.2255,33.2994,481866.0
2015-10-02 12:15:00,40.59,40.62,40.58,40.61,407829.0,33.2994,33.324,33.2912,33.3158,407829.0
2015-10-02 12:20:00,40.6,40.67,40.6,40.65,441851.0,33.3076,33.365,33.3076,33.3486,441851.0
2015-10-02 12:25:00,40.65,40.68,40.65,40.67,375718.0,33.3486,33.3732,33.3486,33.365,375718.0
2015-10-02 12:30:00,40.68,40.78,40.68,40.69,276994.0,33.3732,33.4553,33.3732,33.3814,276994.0
2015-10-02 12:35:00,40.69,40.7,40.62,40.62,84857.0,33.3814,33.3896,33.324,33.324,84857.0
2015-10-02 12:40:00,40.62,40.65,40.61,40.63,25100.0,33.324,33.3486,33.3158,33.3322,25100.0
2015-10-02 12:45:00,40.64,40.72,40.63,40.7,45447.0,33.3404,33.406,33.3322,33.3896,45447.0
2015-10-02 12:50:00,40.69,40.8,40.68,40.78,434141.0,33.3814,33.4717,33.3732,33.4553,434141.0
2015-10-02 12:55:00,40.78,40.85,40.76,40.8,735983.0,33.4553,33.5127,33.4388,33.4717,735983.0
2015-10-02 13:00:00,40.81,40.88,40.8,40.83,54995.0,33.4799,33.5373,33.4717,33.4963,54995.0
2015-10-02 13:05:00,40.84,40.93,40.83,40.92,575617.0,33.5045,33.5783,33.4963,33.5701,575617.0
2015-10-02 13:10:00,40.91,40.99,40.91,40.98,91009.0,33.5619,33.6275,33.5619,33.6193,91009.0
2015-10-02 13:15:00,40.99,41.02,40.93,40.96,151576.0,33.6275,33.6521,33.5783,33.6029,151576.0
2015-10-02 13:20:00,40.96,40.97,40.89,40.89,35292.0,33.6029,33.6111,33.5455,33.5455,35292.0
2015-10-02 13:25:00,40.88,40.9,40.86,40.88,80321.0,33.5373,33.5537,33.5209,33.5373,80321.0
2015-10-02 13:30:00,40.89,40.95,40.89,40.92,493709.0,33.5455,33.5947,33.5455,33.5701,493709.0
2015-10-02 13:35:00,40.93,40.93,40.82,40.83,47957.0,33.5783,33.5783,33.4881,33.4963,47957.0
2015-10-02 13:40:00,40.83,40.87,40.78,40.86,147479.0,33.4963,33.5291,33.4553,33.5209,147479.0
2015-10-02 13:45:00,40.86,40.93,40.85,40.93,212151.0,33.5209,33.5783,33.5127,33.5783,212151.0
2015-10-02 13:50:00,40.93,40.95,40.89,40.89,148864.0,33.5783,33.5947,33.5455,33.5455,148864.0
2015-10-02 13:55:00,40.88,40.92,40.87,40.88,45449.0,33.5373,33.5701,33.5291,33.5373,45449.0
2015-10-02 14:00:00,40.88,40.91,40.86,40.91,363226.0,33.5373,33.5619,33.5209,33.5619,363226.0
2015-10-02 14:05:00,40.92,40.99,40.91,40.98,50929.0,33.5701,33.6275,33.5619,33.6193,50929.0
2015-10-02 14:10:00,40.99,41.0,40.91,40.92,142568.0,33.6275,33.6357,33.5619,33.5701,142568.0
2015-10-02 14:15:00,40.92,40.94,40.9,40.92,462307.0,33.5701,33.5865,33.5537,33.5701,462307.0
2015-10-02 14:20:00,40.92,40.98,40.89,40.98,67306.0,33.5701,33.6193,33.5455,33.6193,67306.0
2015-10-02 14:25:00,40.98,41.04,40.96,41.01,490632.0,33.6193,33.6686,33.6029,33.6439,490632.0
2015-10-02 14:30:00,41.01,41.05,40.97,40.98,40239.0,33.6439,33.6768,33.6111,33.6193,40239.0
2015-10-02 14:35:00,40.97,40.99,40.95,40.99,366350.0,33.6111,33.6275,33.5947,33.6275,366350.0
2015-10-02 14:40:00,40.99,41.01,40.94,40.98,562869.0,33.6275,33.6439,33.5865,33.6193,562869.0
2015-10-02 14:45:00,40.99,40.99,40.91,40.91,127855.0,33.6275,33.6275,33.5619,33.5619,127855.0
2015-10-02 14:50:00,40.91,40.93,40.86,40.89,40649.0,33.5619,33.5783,33.5209,33.5455,40649.0
2015-10-02 14:55:00,40.9,40.92,40.86,40.87,35173.0,33.5537,33.5701,33.5209,33.5291,35173.0
2015-10-02 15:00:00,40.87,40.89,40.84,40.89,305562.0,33.5291,33.5455,33.5045,33.5455,305562.0
2015-10-02 15:05:00,40.89,40.99,40.88,40.99,191874.0,33.5455,33.6275,33.5373,33.6275,191874.0
2015-10-02 15:10:00,40.98,41.07,40.97,41.06,709878.0,33.6193,33.6932,33.6111,33.685,709878.0
2015-10-02 15:15:00,41.07,41.16,41.07,41.14,134000.0,33.6932,33.767,33.6932,33.7506,134000.0
2015-10-02 15:20:00,41.14,41.18,41.12,41.18,593193.0,33.7506,33.7834,33.7342,33.7834,593193.0
2015-10-02 15:25:00,41.17,41.2,41.14,41.2,582066.0,33.7752,33.7998,33.7506,33.7998,582066.0
2015-10-02 15:30:00,41.2,41.22,41.17,41.2,400096.0,33.7998,33.8162,33.7752,33.7998,400096.0
2015-10-02 15:35:00,41.2,41.25,41.18,41.21,173487.0,33.7998,33.8408,33.7834,33.808,173487.0
2015-10-02 15:40:00,41.21,41.23,41.19,41.22,863260.0,33.808,33.8244,33.7916,33.8162,863260.0
2015-10-02 15:45:00,41.22,41.27,41.21,41.27,347464.0,33.8162,33.8572,33.808,33.8572,347464.0
2015-10-02 15:50:00,41.27,41.28,41.23,41.27,533846.0,33.8572,33.8654,33.8244,33.8572,533846.0
2015-10-02 15:55:00,41.27,41.35,41.23,41.35,1735584.0,33.8572,33.9229,33.8244,33.9229,1735584.0
2015-10-05 09:30:00,41.8,41.83,41.44,41.83,446366.0,34.292,34.3167,33.9967,34.3167,446366.0
2015-10-05 09:35:00,41.83,42.02,41.83,41.99,495827.0,34.3167,34.4725,34.3167,34.4479,495827.0
2015-10-05 09:40:00,41.99,41.99,41.95,41.95,190831.0,34.4479,34.4479,34.4151,34.4151,190831.0
2015-10-05 09:45:00,41.95,41.96,41.91,41.93,138712.0,34.4151,34.4233,34.3823,34.3987,138712.0
2015-10-05 09:50:00,41.93,41.98,41.84,41.85,185594.0,34.3987,34.4397,34.3249,34.3331,185594.0
2015-10-05 09:55:00,41.85,41.98,41.84,41.96,127468.0,34.3331,34.4397,34.3249,34.4233,127468.0
2015-10-05 10:00:00,41.97,41.97,41.91,41.96,98154.0,34.4315,34.4315,34.3823,34.4233,98154.0
2015-10-05 10:05:00,41.96,42.07,41.96,42.07,54416.0,34.4233,34.5136,34.4233,34.5136,54416.0
2015-10-05 10:10:00,42.06,42.16,42.06,42.11,243682.0,34.5053,34.5874,34.5053,34.5464,243682.0
2015-10-05 10:15:00,42.11,42.18,42.06,42.15,156353.0,34.5464,34.6038,34.5053,34.5792,156353.0
2015-10-05 10:20:00,42.15,42.24,42.13,42.2,189543.0,34.5792,34.653,34.5628,34.6202,189543.0
2015-10-05 10:25:00,42.19,42.26,42.18,42.21,95015.0,34.612,34.6694,34.6038,34.6284,95015.0
2015-10-05 10:30:00,42.21,42.23,42.18,42.19,78988.0,34.6284,34.6448,34.6038,34.612,78988.0
2015-10-05 10:35:00,42.19,42.21,42.13,42.14,67350.0,34.612,34.6284,34.5628,34.571,67350.0
2015-10-05 10:40:00,42.14,42.14,42.0,42.0,214454.0,34.571,34.571,34.4561,34.4561,214454.0
2015-10-05 10:45:00,42.0,42.05,41.98,42.05,67989.0,34.4561,34.4971,34.4397,34.4971,67989.0
2015-10-05 10:50:00,42.05,42.11,42.01,42.11,65246.0,34.4971,34.5464,34.4643,34.5464,65246.0
2015-10-05 10:55:00,42.12,42.14,42.11,42.12,38082.0,34.5546,34.571,34.5464,34.5546,38082.0
2015-10-05 11:00:00,42.13,42.19,42.13,42.16,136061.0,34.5628,34.612,34.5628,34.5874,136061.0
2015-10-05 11:05:00,42.17,42.21,42.15,42.18,62384.0,34.5956,34.6284,34.5792,34.6038,62384.0
2015-10-05 11:10:00,42.19,42.21,42.16,42.2,107991.0,34.612,34.6284,34.5874,34.6202,107991.0
2015-10-05 11:15:00,42.2,42.2,42.13,42.17,214088.0,34.6202,34.6202,34.5628,34.5956,214088.0
2015-10-05 11:20:00,42.17,42.28,42.16,42.27,62391.0,34.5956,34.6858,34.5874,34.6776,62391.0
2015-10-05 11:25:00,42.28,42.32,42.25,42.29,209782.0,34.6858,34.7186,34.6612,34.694,209782.0
2015-10-05 11:30:00,42.28,42.33,42.26,42.26,183168.0,34.6858,34.7269,34.6694,34.6694,183168.0
2015-10-05 11:35:00,42.27,42.28,42.2,42.2,89496.0,34.6776,34.6858,34.6202,34.6202,89496.0
2015-10-05 11:40:00,42.2,42.25,42.17,42.18,77599.0,34.6202,34.6612,34.5956,34.6038,77599.0
2015-10-05 11:45:00,42.18,42.23,42.17,42.23,276259.0,34.6038,34.6448,34.5956,34.6448,276259.0
2015-10-05 11:50:00,42.23,42.23,42.19,42.19,42639.0,34.6448,34.6448,34.612,34.612,42639.0
2015-10-05 11:55:00,42.19,42.27,42.18,42.27,207473.0,34.612,34.6776,34.6038,34.6776,207473.0
2015-10-05 12:00:00,42.26,42.3,42.25,42.25,52708.0,34.6694,34.7022,34.6612,34.6612,52708.0
2015-10-05 12:05:00,42.24,42.3,42.22,42.23,195330.0,34.653,34.7022,34.6366,34.6448,195330.0
2015-10-05 12:10:00,42.23,42.24,42.19,42.23,70611.0,34.6448,34.653,34.612,34.6448,70611.0
2015-10-05 12:15:00,42.23,42.3,42.23,42.27,37280.0,34.6448,34.7022,34.6448,34.6776,37280.0
2015-10-05 12:20:00,42.27,42.27,42.22,42.23,31863.0,34.6776,34.6776,34.6366,34.6448,31863.0
2015-10-05 12:25:00,42.23,42.3,42.22,42.3,47179.0,34.6448,34.7022,34.6366,34.7022,47179.0
2015-10-05 12:30:00,42.31,42.35,42.31,42.35,35705.0,34.7104,34.7433,34.7104,34.7433,35705.0
2015-10-05 12:35:00,42.34,42.38,42.33,42.37,32254.0,34.7351,34.7679,34.7269,34.7597,32254.0
2015-10-05 12:40:00,42.37,42.41,42.36,42.41,66364.0,34.7597,34.7925,34.7515,34.7925,66364.0
2015-10-05 12:45:00,42.41,42.44,42.39,42.44,74759.0,34.7925,34.8171,34.7761,34.8171,74759.0
2015-10-05 12:50:00,42.44,42.45,42.37,42.4,54839.0,34.8171,34.8253,34.7597,34.7843,54839.0
2015-10-05 12:55:00,42.4,42.41,42.37,42.41,46760.0,34.7843,34.7925,34.7597,34.7925,46760.0
2015-10-05 13:00:00,42.4,42.42,42.34,42.39,84133.0,34.7843,34.8007,34.7351,34.7761,84133.0
2015-10-05 13:05:00,42.38,42.44,42.38,42.41,81336.0,34.7679,34.8171,34.7679,34.7925,81336.0
2015-10-05 13:10:00,42.41,42.43,42.37,42.39,44413.0,34.7925,34.8089,34.7597,34.7761,44413.0
2015-10-05 13:15:00,42.39,42.41,42.36,42.4,112787.0,34.7761,34.7925,34.7515,34.7843,112787.0
2015-10-05 13:20:00,42.4,42.41,42.38,42.41,49052.0,34.7843,34.7925,34.7679,34.7925,49052.0
2015-10-05 13:25:00,42.41,42.45,42.4,42.4,45258.0,34.7925,34.8253,34.7843,34.7843,45258.0
2015-10-05 13:30:00,42.39,42.4,42.34,42.37,302640.0,34.7761,34.7843,34.7351,34.7597,302640.0
2015-10-05 13:35:00,42.37,42.39,42.33,42.39,29970.0,34.7597,34.7761,34.7269,34.7761,29970.0
2015-10-05 13:40:00,42.39,42.39,42.31,42.32,20450.0,34.7761,34.7761,34.7104,34.7186,20450.0
2015-10-05 13:45:00,42.32,42.4,42.32,42.38,499315.0,34.7186,34.7843,34.7186,34.7679,499315.0
2015-10-05 13:50:00,42.38,42.39,42.32,42.36,283743.0,34.7679,34.7761,34.7186,34.7515,283743.0
2015-10-05 13:55:00,42.35,42.38,42.33,42.35,67501.0,34.7433,34.7679,34.7269,34.7433,67501.0
2015-10-05 14:00:00,42.35,42.37,42.29,42.31,42539.0,34.7433,34.7597,34.694,34.7104,42539.0
2015-10-05 14:05:00,42.3,42.31,42.25,42.3,174996.0,34.7022,34.7104,34.6612,34.7022,174996.0
2015-10-05 14:10:00,42.31,42.32,42.29,42.31,79064.0,34.7104,34.7186,34.694,34.7104,79064.0
2015-10-05 14:15:00,42.31,42.35,42.31,42.34,35432.0,34.7104,34.7433,34.7104,34.7351,35432.0
2015-10-05 14:20:00,42.34,42.35,42.32,42.34,39849.0,34.7351,34.7433,34.7186,34.7351,39849.0
2015-10-05 14:25:00,42.35,42.38,42.34,42.35,50678.0,34.7433,34.7679,34.7351,34.7433,50678.0
2015-10-05 14:30:00,42.36,42.37,42.33,42.33,171177.0,34.7515,34.7597,34.7269,34.7269,171177.0
2015-10-05 14:35:00,42.33,42.35,42.32,42.34,34500.0,34.7269,34.7433,34.7186,34.7351,34500.0
2015-10-05 14:40:00,42.34,42.42,42.34,42.39,45318.0,34.7351,34.8007,34.7351,34.7761,45318.0
2015-10-05 14:45:00,42.39,42.39,42.34,42.34,31917.0,34.7761,34.7761,34.7351,34.7351,31917.0
2015-10-05 14:50:00,42.34,42.38,42.34,42.34,48849.0,34.7351,34.7679,34.7351,34.7351,48849.0
2015-10-05 14:55:00,42.34,42.38,42.34,42.36,61953.0,34.7351,34.7679,34.7351,34.7515,61953.0
2015-10-05 15:00:00,42.36,42.41,42.34,42.4,109393.0,34.7515,34.7925,34.7351,34.7843,109393.0
2015-10-05 15:05:00,42.4,42.41,42.39,42.41,57296.0,34.7843,34.7925,34.7761,34.7925,57296.0
2015-10-05 15:10:00,42.4,42.41,42.34,42.35,75320.0,34.7843,34.7925,34.7351,34.7433,75320.0
2015-10-05 15:15:00,42.35,42.36,42.29,42.29,268383.0,34.7433,34.7515,34.694,34.694,268383.0
2015-10-05 15:20:00,42.29,42.36,42.29,42.33,140592.0,34.694,34.7515,34.694,34.7269,140592.0
2015-10-05 15:25:00,42.34,42.39,42.33,42.38,136955.0,34.7351,34.7761,34.7269,34.7679,136955.0
2015-10-05 15:30:00,42.37,42.42,42.36,42.38,624864.0,34.7597,34.8007,34.7515,34.7679,624864.0
2015-10-05 15:35:00,42.38,42.39,42.33,42.33,176558.0,34.7679,34.7761,34.7269,34.7269,176558.0
2015-10-05 15:40:00,42.33,42.35,42.31,42.35,149531.0,34.7269,34.7433,34.7104,34.7433,149531.0
2015-10-05 15:45:00,42.35,42.41,42.34,42.41,192428.0,34.7433,34.7925,34.7351,34.7925,192428.0
2015-10-05 15:50:00,42.4,42.42,42.39,42.4,179903.0,34.7843,34.8007,34.7761,34.7843,179903.0
2015-10-05 15:55:00,42.4,42.45,42.39,42.43,1367388.0,34.7843,34.8253,34.7761,34.8089,1367388.0
2015-10-06 09:30:00,42.7,42.98,42.65,42.92,547931.0,35.0304,35.2601,34.9894,35.2109,547931.0
2015-10-06 09:35:00,42.92,43.05,42.92,43.01,539229.0,35.2109,35.3175,35.2109,35.2847,539229.0
2015-10-06 09:40:00,43.0,43.09,42.96,43.03,982612.0,35.2765,35.3503,35.2437,35.3011,982612.0
2015-10-06 09:45:00,43.02,43.08,43.01,43.06,406730.0,35.2929,35.3421,35.2847,35.3257,406730.0
2015-10-06 09:50:00,43.06,43.13,43.04,43.07,91725.0,35.3257,35.3832,35.3093,35.3339,91725.0
2015-10-06 09:55:00,43.06,43.31,43.04,43.29,111087.0,35.3257,35.5308,35.3093,35.5144,111087.0
2015-10-06 10:00:00,43.29,43.29,43.16,43.18,408482.0,35.5144,35.5144,35.4078,35.4242,408482.0
2015-10-06 10:05:00,43.19,43.22,43.14,43.18,159018.0,35.4324,35.457,35.3914,35.4242,159018.0
2015-10-06 10:10:00,43.18,43.25,43.17,43.2,290741.0,35.4242,35.4816,35.416,35.4406,290741.0
2015-10-06 10:15:00,43.2,43.2,42.98,42.98,149721.0,35.4406,35.4406,35.2601,35.2601,149721.0
2015-10-06 10:20:00,42.98,42.99,42.88,42.9,90798.0,35.2601,35.2683,35.1781,35.1945,90798.0
2015-10-06 10:25:00,42.89,42.95,42.79,42.83,368987.0,35.1863,35.2355,35.1042,35.137,368987.0
2015-10-06 10:30:00,42.84,42.9,42.84,42.88,104543.0,35.1452,35.1945,35.1452,35.1781,104543.0
2015-10-06 10:35:00,42.88,43.0,42.84,42.97,429720.0,35.1781,35.2765,35.1452,35.2519,429720.0
2015-10-06 10:40:00,42.98,43.08,42.98,43.08,91097.0,35.2601,35.3421,35.2601,35.3421,91097.0
2015-10-06 10:45:00,43.08,43.15,43.06,43.06,63815.0,35.3421,35.3996,35.3257,35.3257,63815.0
2015-10-06 10:50:00,43.07,43.07,43.0,43.03,98428.0,35.3339,35.3339,35.2765,35.3011,98428.0
2015-10-06 10:55:00,43.03,43.04,42.97,43.0,52045.0,35.3011,35.3093,35.2519,35.2765,52045.0
2015-10-06 11:00:00,43.0,43.09,43.0,43.09,32796.0,35.2765,35.3503,35.2765,35.3503,32796.0
2015-10-06 11:05:00,43.09,43.13,43.07,43.09,62484.0,35.3503,35.3832,35.3339,35.3503,62484.0
2015-10-06 11:10:00,43.09,43.19,43.09,43.19,44726.0,35.3503,35.4324,35.3503,35.4324,44726.0
2015-10-06 11:15:00,43.19,43.3,43.18,43.28,45667.0,35.4324,35.5226,35.4242,35.5062,45667.0
2015-10-06 11:20:00,43.28,43.32,43.26,43.26,119739.0,35.5062,35.539,35.4898,35.4898,119739.0
2015-10-06 11:25:00,43.26,43.3,43.26,43.29,65592.0,35.4898,35.5226,35.4898,35.5144,65592.0
2015-10-06 11:30:00,43.29,43.31,43.18,43.21,73407.0,35.5144,35.5308,35.4242,35.4488,73407.0
2015-10-06 11:35:00,43.2,43.23,43.01,43.05,375739.0,35.4406,35.4652,35.2847,35.3175,375739.0
2015-10-06 11:40:00,43.04,43.04,42.98,42.99,76791.0,35.3093,35.3093,35.2601,35.2683,76791.0
2015-10-06 11:45:00,42.99,43.04,42.96,42.97,164627.0,35.2683,35.3093,35.2437,35.2519,164627.0
2015-10-06 11:50:00,42.98,43.05,42.98,43.03,129429.0,35.2601,35.3175,35.2601,35.3011,129429.0
2015-10-06 11:55:00,43.03,43.03,42.95,43.01,108773.0,35.3011,35.3011,35.2355,35.2847,108773.0
2015-10-06 12:00:00,43.02,43.14,43.02,43.12,76490.0,35.2929,35.3914,35.2929,35.375,76490.0
2015-10-06 12:05:00,43.12,43.15,43.05,43.07,46139.0,35.375,35.3996,35.3175,35.3339,46139.0
2015-10-06 12:10:00,43.07,43.11,43.04,43.09,46540.0,35.3339,35.3668,35.3093,35.3503,46540.0
2015-10-06 12:15:00,43.1,43.12,43.04,43.05,99092.0,35.3585,35.375,35.3093,35.3175,99092.0
2015-10-06 12:20:00,43.06,43.11,43.05,43.06,62514.0,35.3257,35.3668,35.3175,35.3257,62514.0
2015-10-06 12:25:00,43.05,43.06,43.03,43.03,27791.0,35.3175,35.3257,35.3011,35.3011,27791.0
2015-10-06 12:30:00,43.02,43.03,42.97,42.98,61740.0,35.2929,35.3011,35.2519,35.2601,61740.0
2015-10-06 12:35:00,42.98,42.99,42.93,42.97,69586.0,35.2601,35.2683,35.2191,35.2519,69586.0
2015-10-06 12:40:00,42.96,42.97,42.92,42.94,30839.0,35.2437,35.2519,35.2109,35.2273,30839.0
2015-10-06 12:45:00,42.93,42.97,42.92,42.95,12911.0,35.2191,35.2519,35.2109,35.2355,12911.0
2015-10-06 12:50:00,42.94,42.96,42.94,42.95,29796.0,35.2273,35.2437,35.2273,35.2355,29796.0
2015-10-06 12:55:00,42.95,43.02,42.93,43.02,216798.0,35.2355,35.2929,35.2191,35.2929,216798.0
2015-10-06 13:00:00,43.02,43.05,42.99,43.03,153479.0,35.2929,35.3175,35.2683,35.3011,153479.0
2015-10-06 13:05:00,43.03,43.05,43.01,43.04,27956.0,35.3011,35.3175,35.2847,35.3093,27956.0
2015-10-06 13:10:00,43.05,43.08,43.02,43.07,102759.0,35.3175,35.3421,35.2929,35.3339,102759.0
2015-10-06 13:15:00,43.07,43.11,43.05,43.09,50942.0,35.3339,35.3668,35.3175,35.3503,50942.0
2015-10-06 13:20:00,43.09,43.13,43.09,43.1,144372.0,35.3503,35.3832,35.3503,35.3585,144372.0
2015-10-06 13:25:00,43.1,43.11,43.08,43.08,112685.0,35.3585,35.3668,35.3421,35.3421,112685.0
2015-10-06 13:30:00,43.07,43.07,42.95,42.95,122367.0,35.3339,35.3339,35.2355,35.2355,122367.0
2015-10-06 13:35:00,42.95,42.97,42.94,42.96,108253.0,35.2355,35.2519,35.2273,35.2437,108253.0
2015-10-06 13:40:00,42.97,42.97,42.9,42.9,43775.0,35.2519,35.2519,35.1945,35.1945,43775.0
2015-10-06 13:45:00,42.9,42.91,42.84,42.91,49412.0,35.1945,35.2027,35.1452,35.2027,49412.0
2015-10-06 13:50:00,42.91,42.91,42.84,42.89,56758.0,35.2027,35.2027,35.1452,35.1863,56758.0
2015-10-06 13:55:00,42.9,42.9,42.86,42.89,70274.0,35.1945,35.1945,35.1617,35.1863,70274.0
2015-10-06 14:00:00,42.89,42.94,42.88,42.88,47345.0,35.1863,35.2273,35.1781,35.1781,47345.0
2015-10-06 14:05:00,42.87,42.9,42.86,42.87,30946.0,35.1699,35.1945,35.1617,35.1699,30946.0
2015-10-06 14:10:00,42.87,43.02,42.87,43.02,236831.0,35.1699,35.2929,35.1699,35.2929,236831.0
2015-10-06 14:15:00,43.01,43.11,42.99,43.05,77298.0,35.2847,35.3668,35.2683,35.3175,77298.0
2015-10-06 14:20:00,43.06,43.06,43.0,43.05,43760.0,35.3257,35.3257,35.2765,35.3175,43760.0
2015-10-06 14:25:00,43.05,43.09,43.01,43.09,30769.0,35.3175,35.3503,35.2847,35.3503,30769.0
2015-10-06 14:30:00,43.08,43.13,43.04,43.07,38755.0,35.3421,35.3832,35.3093,35.3339,38755.0
2015-10-06 14:35:00,43.07,43.08,43.01,43.03,16642.0,35.3339,35.3421,35.2847,35.3011,16642.0
2015-10-06 14:40:00,43.02,43.05,42.99,43.03,39942.0,35.2929,35.3175,35.2683,35.3011,39942.0
2015-10-06 14:45:00,43.03,43.1,42.99,43.07,70516.0,35.3011,35.3585,35.2683,35.3339,70516.0
2015-10-06 14:50:00,43.08,43.1,43.0,43.01,35484.0,35.3421,35.3585,35.2765,35.2847,35484.0
2015-10-06 14:55:00,43.01,43.01,42.92,42.96,23179.0,35.2847,35.2847,35.2109,35.2437,23179.0
2015-10-06 15:00:00,42.95,43.0,42.91,42.99,76855.0,35.2355,35.2765,35.2027,35.2683,76855.0
2015-10-06 15:05:00,42.99,43.02,42.97,43.02,81159.0,35.2683,35.2929,35.2519,35.2929,81159.0
2015-10-06 15:10:00,43.0,43.0,42.96,42.98,43191.0,35.2765,35.2765,35.2437,35.2601,43191.0
2015-10-06 15:15:00,42.97,43.0,42.94,42.98,65385.0,35.2519,35.2765,35.2273,35.2601,65385.0
2015-10-06 15:20:00,42.97,43.01,42.93,42.99,113774.0,35.2519,35.2847,35.2191,35.2683,113774.0
2015-10-06 15:25:00,42.99,43.02,42.98,43.01,64363.0,35.2683,35.2929,35.2601,35.2847,64363.0
2015-10-06 15:30:00,43.02,43.08,43.02,43.02,360675.0,35.2929,35.3421,35.2929,35.2929,360675.0
2015-10-06 15:35:00,43.02,43.02,42.97,42.99,75950.0,35.2929,35.2929,35.2519,35.2683,75950.0
2015-10-06 15:40:00,43.0,43.01,42.95,42.96,215722.0,35.2765,35.2847,35.2355,35.2437,215722.0
2015-10-06 15:45:00,42.95,43.0,42.94,42.99,303981.0,35.2355,35.2765,35.2273,35.2683,303981.0
2015-10-06 15:50:00,42.99,42.99,42.96,42.99,236215.0,35.2683,35.2683,35.2437,35.2683,236215.0
2015-10-06 15:55:00,42.98,42.99,42.92,42.98,1342946.0,35.2601,35.2683,35.2109,35.2601,1342946.0
2015-10-07 09:30:00,43.11,43.32,43.08,43.25,983372.0,35.3668,35.539,35.3421,35.4816,983372.0
2015-10-07 09:35:00,43.24,43.46,43.24,43.38,517725.0,35.4734,35.6539,35.4734,35.5883,517725.0
2015-10-07 09:40:00,43.38,43.39,43.29,43.33,848561.0,35.5883,35.5965,35.5144,35.5472,848561.0
2015-10-07 09:45:00,43.32,43.34,43.26,43.29,327205.0,35.539,35.5554,35.4898,35.5144,327205.0
2015-10-07 09:50:00,43.3,43.35,43.3,43.34,339427.0,35.5226,35.5636,35.5226,35.5554,339427.0
2015-10-07 09:55:00,43.34,43.48,43.34,43.41,119796.0,35.5554,35.6703,35.5554,35.6129,119796.0
2015-10-07 10:00:00,43.42,43.59,43.42,43.56,226300.0,35.6211,35.7605,35.6211,35.7359,226300.0
2015-10-07 10:05:00,43.55,43.58,43.43,43.51,89754.0,35.7277,35.7523,35.6293,35.6949,89754.0
2015-10-07 10:10:00,43.5,43.53,43.39,43.49,74733.0,35.6867,35.7113,35.5965,35.6785,74733.0
2015-10-07 10:15:00,43.5,43.61,43.48,43.56,77611.0,35.6867,35.7769,35.6703,35.7359,77611.0
2015-10-07 10:20:00,43.56,43.69,43.56,43.69,119203.0,35.7359,35.8426,35.7359,35.8426,119203.0
2015-10-07 10:25:00,43.69,43.69,43.58,43.68,192220.0,35.8426,35.8426,35.7523,35.8344,192220.0
2015-10-07 10:30:00,43.68,43.68,43.45,43.47,551100.0,35.8344,35.8344,35.6457,35.6621,551100.0
2015-10-07 10:35:00,43.47,43.51,43.43,43.48,300824.0,35.6621,35.6949,35.6293,35.6703,300824.0
2015-10-07 10:40:00,43.47,43.47,43.22,43.27,377091.0,35.6621,35.6621,35.457,35.498,377091.0
2015-10-07 10:45:00,43.26,43.42,43.2,43.28,604415.0,35.4898,35.6211,35.4406,35.5062,604415.0
2015-10-07 10:50:00,43.27,43.34,43.25,43.32,254462.0,35.498,35.5554,35.4816,35.539,254462.0
2015-10-07 10:55:00,43.34,43.39,43.28,43.39,118619.0,35.5554,35.5965,35.5062,35.5965,118619.0
2015-10-07 11:00:00,43.38,43.4,43.24,43.24,469926.0,35.5883,35.6047,35.4734,35.4734,469926.0
2015-10-07 11:05:00,43.24,43.24,43.11,43.2,143315.0,35.4734,35.4734,35.3668,35.4406,143315.0
2015-10-07 11:10:00,43.21,43.22,43.08,43.13,96635.0,35.4488,35.457,35.3421,35.3832,96635.0
2015-10-07 11:15:00,43.12,43.17,43.09,43.17,502846.0,35.375,35.416,35.3503,35.416,502846.0
2015-10-07 11:20:00,43.16,43.18,43.03,43.03,107418.0,35.4078,35.4242,35.3011,35.3011,107418.0
2015-10-07 11:25:00,43.04,43.05,42.9,42.95,511744.0,35.3093,35.3175,35.1945,35.2355,511744.0
2015-10-07 11:30:00,42.95,43.11,42.88,43.11,477279.0,35.2355,35.3668,35.1781,35.3668,477279.0
2015-10-07 11:35:00,43.11,43.17,43.08,43.09,207614.0,35.3668,35.416,35.3421,35.3503,207614.0
2015-10-07 11:40:00,43.09,43.13,42.96,43.0,416079.0,35.3503,35.3832,35.2437,35.2765,416079.0
2015-10-07 11:45:00,43.0,43.12,42.96,43.02,127189.0,35.2765,35.375,35.2437,35.2929,127189.0
2015-10-07 11:50:00,43.03,43.14,43.01,43.13,138219.0,35.3011,35.3914,35.2847,35.3832,138219.0
2015-10-07 11:55:00,43.14,43.27,43.13,43.25,214741.0,35.3914,35.498,35.3832,35.4816,214741.0
2015-10-07 12:00:00,43.25,43.33,43.25,43.25,55847.0,35.4816,35.5472,35.4816,35.4816,55847.0
2015-10-07 12:05:00,43.25,43.32,43.23,43.24,70701.0,35.4816,35.539,35.4652,35.4734,70701.0
2015-10-07 12:10:00,43.25,43.36,43.24,43.3,560347.0,35.4816,35.5718,35.4734,35.5226,560347.0
2015-10-07 12:15:00,43.3,43.31,43.23,43.28,376449.0,35.5226,35.5308,35.4652,35.5062,376449.0
2015-10-07 12:20:00,43.27,43.27,43.14,43.14,78373.0,35.498,35.498,35.3914,35.3914,78373.0
2015-10-07 12:25:00,43.14,43.14,43.05,43.12,116984.0,35.3914,35.3914,35.3175,35.375,116984.0
2015-10-07 12:30:00,43.12,43.16,43.08,43.1,32710.0,35.375,35.4078,35.3421,35.3585,32710.0
2015-10-07 12:35:00,43.09,43.16,43.05,43.08,63467.0,35.3503,35.4078,35.3175,35.3421,63467.0
2015-10-07 12:40:00,43.07,43.27,43.05,43.27,96017.0,35.3339,35.498,35.3175,35.498,96017.0
2015-10-07 12:45:00,43.27,43.27,43.21,43.23,57758.0,35.498,35.498,35.4488,35.4652,57758.0
2015-10-07 12:50:00,43.24,43.24,43.15,43.21,50883.0,35.4734,35.4734,35.3996,35.4488,50883.0
2015-10-07 12:55:00,43.21,43.26,43.21,43.23,50175.0,35.4488,35.4898,35.4488,35.4652,50175.0
2015-10-07 13:00:00,43.23,43.32,43.23,43.27,50008.0,35.4652,35.539,35.4652,35.498,50008.0
2015-10-07 13:05:00,43.26,43.37,43.26,43.37,246145.0,35.4898,35.5801,35.4898,35.5801,246145.0
2015-10-07 13:10:00,43.36,43.41,43.36,43.41,134784.0,35.5718,35.6129,35.5718,35.6129,134784.0
2015-10-07 13:15:00,43.41,43.44,43.35,43.38,69871.0,35.6129,35.6375,35.5636,35.5883,69871.0
2015-10-07 13:20:00,43.38,43.4,43.36,43.39,48857.0,35.5883,35.6047,35.5718,35.5965,48857.0
2015-10-07 13:25:00,43.4,43.44,43.38,43.4,36687.0,35.6047,35.6375,35.5883,35.6047,36687.0
2015-10-07 13:30:00,43.41,43.49,43.41,43.46,81776.0,35.6129,35.6785,35.6129,35.6539,81776.0
2015-10-07 13:35:00,43.47,43.49,43.45,43.46,21749.0,35.6621,35.6785,35.6457,35.6539,21749.0
2015-10-07 13:40:00,43.47,43.51,43.45,43.51,77160.0,35.6621,35.6949,35.6457,35.6949,77160.0
2015-10-07 13:45:00,43.5,43.52,43.45,43.49,46167.0,35.6867,35.7031,35.6457,35.6785,46167.0
2015-10-07 13:50:00,43.49,43.49,43.46,43.48,52000.0,35.6785,35.6785,35.6539,35.6703,52000.0
2015-10-07 13:55:00,43.49,43.57,43.48,43.49,67481.0,35.6785,35.7441,35.6703,35.6785,67481.0
2015-10-07 14:00:00,43.49,43.59,43.49,43.57,104386.0,35.6785,35.7605,35.6785,35.7441,104386.0
2015-10-07 14:05:00,43.58,43.58,43.55,43.55,56289.0,35.7523,35.7523,35.7277,35.7277,56289.0
2015-10-07 14:10:00,43.55,43.56,43.49,43.51,96771.0,35.7277,35.7359,35.6785,35.6949,96771.0
2015-10-07 14:15:00,43.51,43.59,43.51,43.55,63396.0,35.6949,35.7605,35.6949,35.7277,63396.0
2015-10-07 14:20:00,43.55,43.56,43.47,43.5,75230.0,35.7277,35.7359,35.6621,35.6867,75230.0
2015-10-07 14:25:00,43.5,43.51,43.43,43.47,31649.0,35.6867,35.6949,35.6293,35.6621,31649.0
2015-10-07 14:30:00,43.47,43.52,43.38,43.39,114330.0,35.6621,35.7031,35.5883,35.5965,114330.0
2015-10-07 14:35:00,43.39,43.43,43.33,43.4,110159.0,35.5965,35.6293,35.5472,35.6047,110159.0
2015-10-07 14:40:00,43.39,43.44,43.38,43.39,61766.0,35.5965,35.6375,35.5883,35.5965,61766.0
2015-10-07 14:45:00,43.39,43.4,43.34,43.34,80179.0,35.5965,35.6047,35.5554,35.5554,80179.0
2015-10-07 14:50:00,43.34,43.39,43.29,43.39,98810.0,35.5554,35.5965,35.5144,35.5965,98810.0
2015-10-07 14:55:00,43.38,43.41,43.35,43.35,34237.0,35.5883,35.6129,35.5636,35.5636,34237.0
2015-10-07 15:00:00,43.35,43.41,43.33,43.38,51548.0,35.5636,35.6129,35.5472,35.5883,51548.0
2015-10-07 15:05:00,43.38,43.42,43.36,43.39,71616.0,35.5883,35.6211,35.5718,35.5965,71616.0
2015-10-07 15:10:00,43.39,43.45,43.39,43.41,61354.0,35.5965,35.6457,35.5965,35.6129,61354.0
2015-10-07 15:15:00,43.41,43.51,43.38,43.47,135260.0,35.6129,35.6949,35.5883,35.6621,135260.0
2015-10-07 15:20:00,43.46,43.46,43.39,43.43,57695.0,35.6539,35.6539,35.5965,35.6293,57695.0
2015-10-07 15:25:00,43.43,43.45,43.37,43.4,41903.0,35.6293,35.6457,35.5801,35.6047,41903.0
2015-10-07 15:30:00,43.4,43.45,43.4,43.42,142662.0,35.6047,35.6457,35.6047,35.6211,142662.0
2015-10-07 15:35:00,43.42,43.46,43.42,43.45,69365.0,35.6211,35.6539,35.6211,35.6457,69365.0
2015-10-07 15:40:00,43.45,43.5,43.42,43.5,307966.0,35.6457,35.6867,35.6211,35.6867,307966.0
2015-10-07 15:45:00,43.5,43.51,43.43,43.47,174223.0,35.6867,35.6949,35.6293,35.6621,174223.0
2015-10-07 15:50:00,43.47,43.53,43.46,43.53,167469.0,35.6621,35.7113,35.6539,35.7113,167469.0
2015-10-07 15:55:00,43.53,43.57,43.52,43.57,409405.0,35.7113,35.7441,35.7031,35.7441,409405.0
2015-10-08 09:30:00,43.38,43.61,43.38,43.58,116334.0,35.5883,35.7769,35.5883,35.7523,116334.0
2015-10-08 09:35:00,43.58,43.71,43.52,43.55,275080.0,35.7523,35.859,35.7031,35.7277,275080.0
2015-10-08 09:40:00,43.55,43.6,43.53,43.57,230531.0,35.7277,35.7687,35.7113,35.7441,230531.0
2015-10-08 09:45:00,43.57,43.7,43.57,43.68,228540.0,35.7441,35.8508,35.7441,35.8344,228540.0
2015-10-08 09:50:00,43.68,43.77,43.64,43.76,246774.0,35.8344,35.9082,35.8016,35.9,246774.0
2015-10-08 09:55:00,43.75,43.79,43.66,43.68,63877.0,35.8918,35.9246,35.818,35.8344,63877.0
2015-10-08 10:00:00,43.68,43.76,43.67,43.69,128204.0,35.8344,35.9,35.8262,35.8426,128204.0
2015-10-08 10:05:00,43.69,43.76,43.66,43.72,51549.0,35.8426,35.9,35.818,35.8672,51549.0
2015-10-08 10:10:00,43.72,43.77,43.7,43.76,63694.0,35.8672,35.9082,35.8508,35.9,63694.0
2015-10-08 10:15:00,43.76,43.76,43.67,43.67,24270.0,35.9,35.9,35.8262,35.8262,24270.0
2015-10-08 10:20:00,43.66,43.69,43.6,43.69,102674.0,35.818,35.8426,35.7687,35.8426,102674.0
2015-10-08 10:25:00,43.68,43.73,43.64,43.64,27519.0,35.8344,35.8754,35.8016,35.8016,27519.0
2015-10-08 10:30:00,43.64,43.76,43.64,43.76,43096.0,35.8016,35.9,35.8016,35.9,43096.0
2015-10-08 10:35:00,43.77,43.8,43.72,43.8,45050.0,35.9082,35.9328,35.8672,35.9328,45050.0
2015-10-08 10:40:00,43.82,43.83,43.75,43.75,26699.0,35.9492,35.9574,35.8918,35.8918,26699.0
2015-10-08 10:45:00,43.76,43.83,43.71,43.72,21306.0,35.9,35.9574,35.859,35.8672,21306.0
2015-10-08 10:50:00,43.72,43.84,43.72,43.83,57856.0,35.8672,35.9656,35.8672,35.9574,57856.0
2015-10-08 10:55:00,43.84,43.87,43.81,43.87,31449.0,35.9656,35.9902,35.941,35.9902,31449.0
2015-10-08 11:00:00,43.86,43.89,43.75,43.78,87661.0,35.982,36.0067,35.8918,35.9164,87661.0
2015-10-08 11:05:00,43.78,43.79,43.75,43.78,36139.0,35.9164,35.9246,35.8918,35.9164,36139.0
2015-10-08 11:10:00,43.77,43.8,43.75,43.75,56956.0,35.9082,35.9328,35.8918,35.8918,56956.0
2015-10-08 11:15:00,43.75,43.76,43.72,43.76,49846.0,35.8918,35.9,35.8672,35.9,49846.0
2015-10-08 11:20:00,43.76,43.87,43.76,43.82,210582.0,35.9,35.9902,35.9,35.9492,210582.0
2015-10-08 11:25:00,43.83,43.94,43.83,43.93,187225.0,35.9574,36.0477,35.9574,36.0395,187225.0
2015-10-08 11:30:00,43.93,43.99,43.93,43.96,34955.0,36.0395,36.0887,36.0395,36.0641,34955.0
2015-10-08 11:35:00,43.97,43.98,43.93,43.93,36987.0,36.0723,36.0805,36.0395,36.0395,36987.0
2015-10-08 11:40:00,43.93,43.96,43.92,43.96,55186.0,36.0395,36.0641,36.0313,36.0641,55186.0
2015-10-08 11:45:00,43.96,43.98,43.94,43.94,27800.0,36.0641,36.0805,36.0477,36.0477,27800.0
2015-10-08 11:50:00,43.95,43.97,43.92,43.93,101448.0,36.0559,36.0723,36.0313,36.0395,101448.0
2015-10-08 11:55:00,43.93,43.98,43.92,43.95,85385.0,36.0395,36.0805,36.0313,36.0559,85385.0
2015-10-08 12:00:00,43.95,44.06,43.93,44.05,84840.0,36.0559,36.1461,36.0395,36.1379,84840.0
2015-10-08 12:05:00,44.06,44.06,43.99,43.99,123814.0,36.1461,36.1461,36.0887,36.0887,123814.0
2015-10-08 12:10:00,43.99,44.02,43.97,43.98,30012.0,36.0887,36.1133,36.0723,36.0805,30012.0
2015-10-08 12:15:00,43.98,44.03,43.98,44.02,55187.0,36.0805,36.1215,36.0805,36.1133,55187.0
2015-10-08 12:20:00,44.02,44.05,44.0,44.02,24121.0,36.1133,36.1379,36.0969,36.1133,24121.0
2015-10-08 12:25:00,44.02,44.02,43.96,43.97,27458.0,36.1133,36.1133,36.0641,36.0723,27458.0
2015-10-08 12:30:00,43.96,44.02,43.96,44.0,209805.0,36.0641,36.1133,36.0641,36.0969,209805.0
2015-10-08 12:35:00,44.0,44.03,43.99,44.02,55221.0,36.0969,36.1215,36.0887,36.1133,55221.0
2015-10-08 12:40:00,44.03,44.07,43.99,43.99,21226.0,36.1215,36.1543,36.0887,36.0887,21226.0
2015-10-08 12:45:00,43.99,43.99,43.84,43.84,194302.0,36.0887,36.0887,35.9656,35.9656,194302.0
2015-10-08 12:50:00,43.83,43.86,43.8,43.86,133680.0,35.9574,35.982,35.9328,35.982,133680.0
2015-10-08 12:55:00,43.85,43.86,43.83,43.85,32536.0,35.9738,35.982,35.9574,35.9738,32536.0
2015-10-08 13:00:00,43.86,43.87,43.83,43.84,11448.0,35.982,35.9902,35.9574,35.9656,11448.0
2015-10-08 13:05:00,43.84,43.94,43.84,43.91,194531.0,35.9656,36.0477,35.9656,36.0231,194531.0
2015-10-08 13:10:00,43.91,43.91,43.88,43.9,18610.0,36.0231,36.0231,35.9984,36.0149,18610.0
2015-10-08 13:15:00,43.91,43.97,43.9,43.96,52956.0,36.0231,36.0723,36.0149,36.0641,52956.0
2015-10-08 13:20:00,43.97,43.98,43.95,43.97,609285.0,36.0723,36.0805,36.0559,36.0723,609285.0
2015-10-08 13:25:00,43.96,44.0,43.95,43.96,84384.0,36.0641,36.0969,36.0559,36.0641,84384.0
2015-10-08 13:30:00,43.96,43.98,43.95,43.97,403666.0,36.0641,36.0805,36.0559,36.0723,403666.0
2015-10-08 13:35:00,43.97,43.98,43.96,43.98,31178.0,36.0723,36.0805,36.0641,36.0805,31178.0
2015-10-08 13:40:00,43.97,43.99,43.96,43.97,41787.0,36.0723,36.0887,36.0641,36.0723,41787.0
2015-10-08 13:45:00,43.97,44.0,43.96,43.98,205948.0,36.0723,36.0969,36.0641,36.0805,205948.0
2015-10-08 13:50:00,43.97,43.98,43.94,43.98,47090.0,36.0723,36.0805,36.0477,36.0805,47090.0
2015-10-08 13:55:00,43.98,44.0,43.97,43.98,95564.0,36.0805,36.0969,36.0723,36.0805,95564.0
2015-10-08 14:00:00,43.97,44.13,43.97,44.06,349224.0,36.0723,36.2035,36.0723,36.1461,349224.0
2015-10-08 14:05:00,44.07,44.08,43.93,43.98,270378.0,36.1543,36.1625,36.0395,36.0805,270378.0
2015-10-08 14:10:00,43.97,44.13,43.97,44.1,648650.0,36.0723,36.2035,36.0723,36.1789,648650.0
2015-10-08 14:15:00,44.09,44.13,44.04,44.1,232400.0,36.1707,36.2035,36.1297,36.1789,232400.0
2015-10-08 14:20:00,44.09,44.13,44.05,44.11,185709.0,36.1707,36.2035,36.1379,36.1871,185709.0
2015-10-08 14:25:00,44.11,44.14,44.05,44.13,310578.0,36.1871,36.2117,36.1379,36.2035,310578.0
2015-10-08 14:30:00,44.12,44.2,44.12,44.2,191279.0,36.1953,36.261,36.1953,36.261,191279.0
2015-10-08 14:35:00,44.2,44.2,44.15,44.2,57533.0,36.261,36.261,36.22,36.261,57533.0
2015-10-08 14:40:00,44.2,44.24,44.18,44.19,97819.0,36.261,36.2938,36.2446,36.2528,97819.0
2015-10-08 14:45:00,44.19,44.22,44.16,44.2,46237.0,36.2528,36.2774,36.2282,36.261,46237.0
2015-10-08 14:50:00,44.2,44.22,44.18,44.21,107363.0,36.261,36.2774,36.2446,36.2692,107363.0
2015-10-08 14:55:00,44.22,44.27,44.18,44.23,94666.0,36.2774,36.3184,36.2446,36.2856,94666.0
2015-10-08 15:00:00,44.22,44.29,44.21,44.27,83662.0,36.2774,36.3348,36.2692,36.3184,83662.0
2015-10-08 15:05:00,44.27,44.28,44.24,44.26,330699.0,36.3184,36.3266,36.2938,36.3102,330699.0
2015-10-08 15:10:00,44.26,44.3,44.24,44.27,397258.0,36.3102,36.343,36.2938,36.3184,397258.0
2015-10-08 15:15:00,44.28,44.3,44.23,44.23,406394.0,36.3266,36.343,36.2856,36.2856,406394.0
2015-10-08 15:20:00,44.23,44.25,44.13,44.14,441982.0,36.2856,36.302,36.2035,36.2117,441982.0
2015-10-08 15:25:00,44.15,44.17,44.11,44.14,101394.0,36.22,36.2364,36.1871,36.2117,101394.0
2015-10-08 15:30:00,44.14,44.23,44.14,44.2,451250.0,36.2117,36.2856,36.2117,36.261,451250.0
2015-10-08 15:35:00,44.2,44.2,44.13,44.13,176302.0,36.261,36.261,36.2035,36.2035,176302.0
2015-10-08 15:40:00,44.14,44.19,44.13,44.19,101476.0,36.2117,36.2528,36.2035,36.2528,101476.0
2015-10-08 15:45:00,44.18,44.24,44.17,44.2,445823.0,36.2446,36.2938,36.2364,36.261,445823.0
2015-10-08 15:50:00,44.2,44.22,44.18,44.22,304808.0,36.261,36.2774,36.2446,36.2774,304808.0
2015-10-08 15:55:00,44.22,44.22,44.16,44.18,706145.0,36.2774,36.2774,36.2282,36.2446,706145.0
2015-10-09 09:30:00,44.53,44.53,44.25,44.49,195092.0,36.5317,36.5317,36.302,36.4989,195092.0
2015-10-09 09:35:00,44.49,44.55,44.45,44.54,231059.0,36.4989,36.5481,36.4661,36.5399,231059.0
2015-10-09 09:40:00,44.54,44.56,44.5,44.52,175026.0,36.5399,36.5563,36.5071,36.5235,175026.0
2015-10-09 09:45:00,44.52,44.54,44.4,44.47,81124.0,36.5235,36.5399,36.425,36.4825,81124.0
2015-10-09 09:50:00,44.49,44.55,44.43,44.43,425847.0,36.4989,36.5481,36.4497,36.4497,425847.0
2015-10-09 09:55:00,44.42,44.43,44.33,44.33,377201.0,36.4415,36.4497,36.3676,36.3676,377201.0
2015-10-09 10:00:00,44.34,44.36,44.18,44.21,201800.0,36.3758,36.3922,36.2446,36.2692,201800.0
2015-10-09 10:05:00,44.2,44.2,44.07,44.08,173337.0,36.261,36.261,36.1543,36.1625,173337.0
2015-10-09 10:10:00,44.08,44.12,43.99,44.11,489685.0,36.1625,36.1953,36.0887,36.1871,489685.0
2015-10-09 10:15:00,44.11,44.16,44.07,44.14,225593.0,36.1871,36.2282,36.1543,36.2117,225593.0
2015-10-09 10:20:00,44.15,44.19,44.12,44.12,68641.0,36.22,36.2528,36.1953,36.1953,68641.0
2015-10-09 10:25:00,44.12,44.19,44.09,44.12,441590.0,36.1953,36.2528,36.1707,36.1953,441590.0
2015-10-09 10:30:00,44.12,44.23,44.12,44.21,101118.0,36.1953,36.2856,36.1953,36.2692,101118.0
2015-10-09 10:35:00,44.2,44.22,44.16,44.17,69174.0,36.261,36.2774,36.2282,36.2364,69174.0
2015-10-09 10:40:00,44.17,44.2,44.12,44.17,58381.0,36.2364,36.261,36.1953,36.2364,58381.0
2015-10-09 10:45:00,44.17,44.2,44.09,44.1,54940.0,36.2364,36.261,36.1707,36.1789,54940.0
2015-10-09 10:50:00,44.1,44.15,44.08,44.15,52494.0,36.1789,36.22,36.1625,36.22,52494.0
2015-10-09 10:55:00,44.14,44.26,44.14,44.26,44374.0,36.2117,36.3102,36.2117,36.3102,44374.0
2015-10-09 11:00:00,44.26,44.28,44.24,44.24,31271.0,36.3102,36.3266,36.2938,36.2938,31271.0
2015-10-09 11:05:00,44.25,44.27,44.23,44.26,147435.0,36.302,36.3184,36.2856,36.3102,147435.0
2015-10-09 11:10:00,44.26,44.28,44.2,44.21,125930.0,36.3102,36.3266,36.261,36.2692,125930.0
2015-10-09 11:15:00,44.21,44.27,44.2,44.26,45809.0,36.2692,36.3184,36.261,36.3102,45809.0
2015-10-09 11:20:00,44.26,44.29,44.24,44.27,58676.0,36.3102,36.3348,36.2938,36.3184,58676.0
2015-10-09 11:25:00,44.27,44.36,44.27,44.34,93720.0,36.3184,36.3922,36.3184,36.3758,93720.0
2015-10-09 11:30:00,44.35,44.35,44.29,44.3,48172.0,36.384,36.384,36.3348,36.343,48172.0
2015-10-09 11:35:00,44.3,44.32,44.27,44.29,39485.0,36.343,36.3594,36.3184,36.3348,39485.0
2015-10-09 11:40:00,44.29,44.3,44.21,44.21,27144.0,36.3348,36.343,36.2692,36.2692,27144.0
2015-10-09 11:45:00,44.21,44.25,44.2,44.21,38110.0,36.2692,36.302,36.261,36.2692,38110.0
2015-10-09 11:50:00,44.21,44.24,44.16,44.17,118050.0,36.2692,36.2938,36.2282,36.2364,118050.0
2015-10-09 11:55:00,44.17,44.25,44.17,44.23,95507.0,36.2364,36.302,36.2364,36.2856,95507.0
2015-10-09 12:00:00,44.23,44.25,44.21,44.21,18058.0,36.2856,36.302,36.2692,36.2692,18058.0
2015-10-09 12:05:00,44.21,44.22,44.15,44.16,23093.0,36.2692,36.2774,36.22,36.2282,23093.0
2015-10-09 12:10:00,44.16,44.18,44.12,44.13,42438.0,36.2282,36.2446,36.1953,36.2035,42438.0
2015-10-09 12:15:00,44.13,44.15,44.11,44.13,21355.0,36.2035,36.22,36.1871,36.2035,21355.0
2015-10-09 12:20:00,44.12,44.17,44.11,44.15,26289.0,36.1953,36.2364,36.1871,36.22,26289.0
2015-10-09 12:25:00,44.15,44.19,44.14,44.19,21805.0,36.22,36.2528,36.2117,36.2528,21805.0
2015-10-09 12:30:00,44.19,44.19,44.1,44.12,22925.0,36.2528,36.2528,36.1789,36.1953,22925.0
2015-10-09 12:35:00,44.12,44.17,44.11,44.16,17225.0,36.1953,36.2364,36.1871,36.2282,17225.0
2015-10-09 12:40:00,44.17,44.17,44.12,44.13,61121.0,36.2364,36.2364,36.1953,36.2035,61121.0
2015-10-09 12:45:00,44.11,44.14,44.11,44.14,8313.0,36.1871,36.2117,36.1871,36.2117,8313.0
2015-10-09 12:50:00,44.14,44.15,44.11,44.13,33077.0,36.2117,36.22,36.1871,36.2035,33077.0
2015-10-09 12:55:00,44.13,44.14,44.11,44.11,44886.0,36.2035,36.2117,36.1871,36.1871,44886.0
2015-10-09 13:00:00,44.11,44.13,44.1,44.13,14318.0,36.1871,36.2035,36.1789,36.2035,14318.0
2015-10-09 13:05:00,44.13,44.13,44.09,44.09,34840.0,36.2035,36.2035,36.1707,36.1707,34840.0
2015-10-09 13:10:00,44.09,44.1,44.05,44.07,48218.0,36.1707,36.1789,36.1379,36.1543,48218.0
2015-10-09 13:15:00,44.08,44.11,44.08,44.09,8416.0,36.1625,36.1871,36.1625,36.1707,8416.0
2015-10-09 13:20:00,44.1,44.12,44.1,44.12,8535.0,36.1789,36.1953,36.1789,36.1953,8535.0
2015-10-09 13:25:00,44.11,44.12,44.06,44.07,25539.0,36.1871,36.1953,36.1461,36.1543,25539.0
2015-10-09 13:30:00,44.06,44.08,44.04,44.05,27718.0,36.1461,36.1625,36.1297,36.1379,27718.0
2015-10-09 13:35:00,44.05,44.08,44.02,44.07,15940.0,36.1379,36.1625,36.1133,36.1543,15940.0
2015-10-09 13:40:00,44.08,44.11,44.06,44.1,24512.0,36.1625,36.1871,36.1461,36.1789,24512.0
2015-10-09 13:45:00,44.1,44.15,44.1,44.11,167129.0,36.1789,36.22,36.1789,36.1871,167129.0
2015-10-09 13:50:00,44.11,44.13,44.1,44.11,28344.0,36.1871,36.2035,36.1789,36.1871,28344.0
2015-10-09 13:55:00,44.11,44.15,44.08,44.08,12218.0,36.1871,36.22,36.1625,36.1625,12218.0
2015-10-09 14:00:00,44.09,44.11,44.04,44.04,7126.0,36.1707,36.1871,36.1297,36.1297,7126.0
2015-10-09 14:05:00,44.04,44.06,44.03,44.03,8416.0,36.1297,36.1461,36.1215,36.1215,8416.0
2015-10-09 14:10:00,44.03,44.07,44.03,44.06,10850.0,36.1215,36.1543,36.1215,36.1461,10850.0
2015-10-09 14:15:00,44.06,44.08,44.03,44.04,47944.0,36.1461,36.1625,36.1215,36.1297,47944.0
2015-10-09 14:20:00,44.04,44.05,44.01,44.03,22830.0,36.1297,36.1379,36.1051,36.1215,22830.0
2015-10-09 14:25:00,44.02,44.12,44.02,44.12,186751.0,36.1133,36.1953,36.1133,36.1953,186751.0
2015-10-09 14:30:00,44.11,44.11,44.06,44.06,13252.0,36.1871,36.1871,36.1461,36.1461,13252.0
2015-10-09 14:35:00,44.06,44.11,44.06,44.1,24789.0,36.1461,36.1871,36.1461,36.1789,24789.0
2015-10-09 14:40:00,44.1,44.11,44.07,44.08,26221.0,36.1789,36.1871,36.1543,36.1625,26221.0
2015-10-09 14:45:00,44.08,44.13,44.08,44.13,13108.0,36.1625,36.2035,36.1625,36.2035,13108.0
2015-10-09 14:50:00,44.13,44.13,44.11,44.12,41776.0,36.2035,36.2035,36.1871,36.1953,41776.0
2015-10-09 14:55:00,44.12,44.15,44.11,44.14,29691.0,36.1953,36.22,36.1871,36.2117,29691.0
2015-10-09 15:00:00,44.14,44.15,44.09,44.1,21364.0,36.2117,36.22,36.1707,36.1789,21364.0
2015-10-09 15:05:00,44.11,44.13,44.09,44.13,31158.0,36.1871,36.2035,36.1707,36.2035,31158.0
2015-10-09 15:10:00,44.12,44.12,44.07,44.1,24700.0,36.1953,36.1953,36.1543,36.1789,24700.0
2015-10-09 15:15:00,44.11,44.12,44.09,44.1,30958.0,36.1871,36.1953,36.1707,36.1789,30958.0
2015-10-09 15:20:00,44.1,44.14,44.09,44.13,25666.0,36.1789,36.2117,36.1707,36.2035,25666.0
2015-10-09 15:25:00,44.14,44.18,44.13,44.17,320189.0,36.2117,36.2446,36.2035,36.2364,320189.0
2015-10-09 15:30:00,44.17,44.25,44.17,44.25,62632.0,36.2364,36.302,36.2364,36.302,62632.0
2015-10-09 15:35:00,44.24,44.24,44.16,44.18,129504.0,36.2938,36.2938,36.2282,36.2446,129504.0
2015-10-09 15:40:00,44.18,44.23,44.16,44.23,290935.0,36.2446,36.2856,36.2282,36.2856,290935.0
2015-10-09 15:45:00,44.23,44.24,44.17,44.19,250031.0,36.2856,36.2938,36.2364,36.2528,250031.0
2015-10-09 15:50:00,44.19,44.19,44.14,44.15,132274.0,36.2528,36.2528,36.2117,36.22,132274.0
2015-10-09 15:55:00,44.15,44.2,44.14,44.15,613763.0,36.22,36.261,36.2117,36.22,613763.0
2015-10-12 09:30:00,44.24,44.24,43.89,43.89,108824.0,36.2938,36.2938,36.0067,36.0067,108824.0
2015-10-12 09:35:00,43.89,43.9,43.75,43.84,566374.0,36.0067,36.0149,35.8918,35.9656,566374.0
2015-10-12 09:40:00,43.84,43.84,43.74,43.82,275051.0,35.9656,35.9656,35.8836,35.9492,275051.0
2015-10-12 09:45:00,43.82,43.85,43.75,43.78,163335.0,35.9492,35.9738,35.8918,35.9164,163335.0
2015-10-12 09:50:00,43.77,43.79,43.68,43.74,146944.0,35.9082,35.9246,35.8344,35.8836,146944.0
2015-10-12 09:55:00,43.74,43.76,43.7,43.71,74335.0,35.8836,35.9,35.8508,35.859,74335.0
2015-10-12 10:00:00,43.7,43.79,43.65,43.79,187006.0,35.8508,35.9246,35.8098,35.9246,187006.0
2015-10-12 10:05:00,43.79,43.81,43.75,43.77,52906.0,35.9246,35.941,35.8918,35.9082,52906.0
2015-10-12 10:10:00,43.77,43.85,43.77,43.77,152699.0,35.9082,35.9738,35.9082,35.9082,152699.0
2015-10-12 10:15:00,43.77,43.77,43.67,43.68,50014.0,35.9082,35.9082,35.8262,35.8344,50014.0
2015-10-12 10:20:00,43.67,43.69,43.57,43.6,211199.0,35.8262,35.8426,35.7441,35.7687,211199.0
2015-10-12 10:25:00,43.6,43.67,43.55,43.64,56375.0,35.7687,35.8262,35.7277,35.8016,56375.0
2015-10-12 10:30:00,43.64,43.73,43.63,43.7,33469.0,35.8016,35.8754,35.7934,35.8508,33469.0
2015-10-12 10:35:00,43.71,43.77,43.68,43.69,52392.0,35.859,35.9082,35.8344,35.8426,52392.0
2015-10-12 10:40:00,43.69,43.69,43.65,43.68,25900.0,35.8426,35.8426,35.8098,35.8344,25900.0
2015-10-12 10:45:00,43.68,43.71,43.65,43.7,51348.0,35.8344,35.859,35.8098,35.8508,51348.0
2015-10-12 10:50:00,43.7,43.75,43.64,43.65,104133.0,35.8508,35.8918,35.8016,35.8098,104133.0
2015-10-12 10:55:00,43.64,43.67,43.62,43.64,35924.0,35.8016,35.8262,35.7851,35.8016,35924.0
2015-10-12 11:00:00,43.64,43.78,43.64,43.76,52175.0,35.8016,35.9164,35.8016,35.9,52175.0
2015-10-12 11:05:00,43.76,43.81,43.76,43.78,27664.0,35.9,35.941,35.9,35.9164,27664.0
2015-10-12 11:10:00,43.79,43.79,43.7,43.71,47624.0,35.9246,35.9246,35.8508,35.859,47624.0
2015-10-12 11:15:00,43.72,43.72,43.67,43.71,25075.0,35.8672,35.8672,35.8262,35.859,25075.0
2015-10-12 11:20:00,43.71,43.74,43.7,43.71,38500.0,35.859,35.8836,35.8508,35.859,38500.0
2015-10-12 11:25:00,43.71,43.74,43.68,43.69,89936.0,35.859,35.8836,35.8344,35.8426,89936.0
2015-10-12 11:30:00,43.7,43.76,43.7,43.72,40880.0,35.8508,35.9,35.8508,35.8672,40880.0
2015-10-12 11:35:00,43.71,43.71,43.66,43.69,32301.0,35.859,35.859,35.818,35.8426,32301.0
2015-10-12 11:40:00,43.69,43.84,43.66,43.78,115026.0,35.8426,35.9656,35.818,35.9164,115026.0
2015-10-12 11:45:00,43.77,43.78,43.7,43.72,160071.0,35.9082,35.9164,35.8508,35.8672,160071.0
2015-10-12 11:50:00,43.73,43.73,43.65,43.66,285874.0,35.8754,35.8754,35.8098,35.818,285874.0
2015-10-12 11:55:00,43.66,43.68,43.61,43.63,60583.0,35.818,35.8344,35.7769,35.7934,60583.0
2015-10-12 12:00:00,43.62,43.63,43.59,43.62,48232.0,35.7851,35.7934,35.7605,35.7851,48232.0
2015-10-12 12:05:00,43.61,43.66,43.59,43.66,82873.0,35.7769,35.818,35.7605,35.818,82873.0
2015-10-12 12:10:00,43.67,43.71,43.63,43.63,27228.0,35.8262,35.859,35.7934,35.7934,27228.0
2015-10-12 12:15:00,43.63,43.63,43.59,43.61,38486.0,35.7934,35.7934,35.7605,35.7769,38486.0
2015-10-12 12:20:00,43.62,43.64,43.59,43.64,29006.0,35.7851,35.8016,35.7605,35.8016,29006.0
2015-10-12 12:25:00,43.64,43.68,43.62,43.68,43630.0,35.8016,35.8344,35.7851,35.8344,43630.0
2015-10-12 12:30:00,43.68,43.7,43.67,43.68,24261.0,35.8344,35.8508,35.8262,35.8344,24261.0
2015-10-12 12:35:00,43.67,43.68,43.64,43.66,107006.0,35.8262,35.8344,35.8016,35.818,107006.0
2015-10-12 12:40:00,43.66,43.67,43.64,43.66,29930.0,35.818,35.8262,35.8016,35.818,29930.0
2015-10-12 12:45:00,43.67,43.69,43.65,43.66,22631.0,35.8262,35.8426,35.8098,35.818,22631.0
2015-10-12 12:50:00,43.66,43.71,43.66,43.7,32115.0,35.818,35.859,35.818,35.8508,32115.0
2015-10-12 12:55:00,43.7,43.73,43.7,43.72,14970.0,35.8508,35.8754,35.8508,35.8672,14970.0
2015-10-12 13:00:00,43.71,43.71,43.65,43.67,17258.0,35.859,35.859,35.8098,35.8262,17258.0
2015-10-12 13:05:00,43.66,43.66,43.6,43.62,32357.0,35.818,35.818,35.7687,35.7851,32357.0
2015-10-12 13:10:00,43.62,43.65,43.62,43.64,20937.0,35.7851,35.8098,35.7851,35.8016,20937.0
2015-10-12 13:15:00,43.64,43.67,43.63,43.66,42837.0,35.8016,35.8262,35.7934,35.818,42837.0
2015-10-12 13:20:00,43.66,43.7,43.66,43.7,15050.0,35.818,35.8508,35.818,35.8508,15050.0
2015-10-12 13:25:00,43.7,43.71,43.67,43.68,25105.0,35.8508,35.859,35.8262,35.8344,25105.0
2015-10-12 13:30:00,43.69,43.71,43.68,43.71,92129.0,35.8426,35.859,35.8344,35.859,92129.0
2015-10-12 13:35:00,43.72,43.76,43.72,43.76,52912.0,35.8672,35.9,35.8672,35.9,52912.0
2015-10-12 13:40:00,43.76,43.77,43.75,43.75,20620.0,35.9,35.9082,35.8918,35.8918,20620.0
2015-10-12 13:45:00,43.75,43.79,43.73,43.79,10533.0,35.8918,35.9246,35.8754,35.9246,10533.0
2015-10-12 13:50:00,43.79,43.79,43.76,43.78,39058.0,35.9246,35.9246,35.9,35.9164,39058.0
2015-10-12 13:55:00,43.78,43.8,43.78,43.8,34512.0,35.9164,35.9328,35.9164,35.9328,34512.0
2015-10-12 14:00:00,43.8,43.8,43.78,43.8,16384.0,35.9328,35.9328,35.9164,35.9328,16384.0
2015-10-12 14:05:00,43.8,43.82,43.79,43.8,28251.0,35.9328,35.9492,35.9246,35.9328,28251.0
2015-10-12 14:10:00,43.8,43.81,43.78,43.78,143225.0,35.9328,35.941,35.9164,35.9164,143225.0
2015-10-12 14:15:00,43.78,43.79,43.75,43.77,134796.0,35.9164,35.9246,35.8918,35.9082,134796.0
2015-10-12 14:20:00,43.77,43.79,43.77,43.79,10800.0,35.9082,35.9246,35.9082,35.9246,10800.0
2015-10-12 14:25:00,43.79,43.8,43.76,43.77,54362.0,35.9246,35.9328,35.9,35.9082,54362.0
2015-10-12 14:30:00,43.77,43.78,43.75,43.77,26706.0,35.9082,35.9164,35.8918,35.9082,26706.0
2015-10-12 14:35:00,43.77,43.78,43.73,43.74,225348.0,35.9082,35.9164,35.8754,35.8836,225348.0
2015-10-12 14:40:00,43.73,43.74,43.72,43.72,22473.0,35.8754,35.8836,35.8672,35.8672,22473.0
2015-10-12 14:45:00,43.72,43.73,43.7,43.72,21891.0,35.8672,35.8754,35.8508,35.8672,21891.0
2015-10-12 14:50:00,43.72,43.73,43.71,43.72,36751.0,35.8672,35.8754,35.859,35.8672,36751.0
2015-10-12 14:55:00,43.73,43.74,43.71,43.73,34776.0,35.8754,35.8836,35.859,35.8754,34776.0
2015-10-12 15:00:00,43.74,43.78,43.74,43.74,75666.0,35.8836,35.9164,35.8836,35.8836,75666.0
2015-10-12 15:05:00,43.75,43.78,43.74,43.78,21108.0,35.8918,35.9164,35.8836,35.9164,21108.0
2015-10-12 15:10:00,43.78,43.79,43.75,43.77,23111.0,35.9164,35.9246,35.8918,35.9082,23111.0
2015-10-12 15:15:00,43.77,43.77,43.75,43.75,34516.0,35.9082,35.9082,35.8918,35.8918,34516.0
2015-10-12 15:20:00,43.75,43.77,43.74,43.76,73806.0,35.8918,35.9082,35.8836,35.9,73806.0
2015-10-12 15:25:00,43.76,43.76,43.74,43.74,26549.0,35.9,35.9,35.8836,35.8836,26549.0
2015-10-12 15:30:00,43.74,43.76,43.73,43.75,72480.0,35.8836,35.9,35.8754,35.8918,72480.0
2015-10-12 15:35:00,43.76,43.78,43.75,43.77,37935.0,35.9,35.9164,35.8918,35.9082,37935.0
2015-10-12 15:40:00,43.77,43.79,43.75,43.78,37847.0,35.9082,35.9246,35.8918,35.9164,37847.0
2015-10-12 15:45:00,43.78,43.81,43.75,43.76,89845.0,35.9164,35.941,35.8918,35.9,89845.0
2015-10-12 15:50:00,43.76,43.76,43.72,43.73,197365.0,35.9,35.9,35.8672,35.8754,197365.0
2015-10-12 15:55:00,43.72,43.76,43.71,43.75,138332.0,35.8672,35.9,35.859,35.8918,138332.0
2015-10-13 09:30:00,43.47,43.47,43.27,43.31,189289.0,35.6621,35.6621,35.498,35.5308,189289.0
2015-10-13 09:35:00,43.31,43.47,43.29,43.46,291511.0,35.5308,35.6621,35.5144,35.6539,291511.0
2015-10-13 09:40:00,43.46,43.59,43.44,43.57,266578.0,35.6539,35.7605,35.6375,35.7441,266578.0
2015-10-13 09:45:00,43.57,43.7,43.51,43.7,307511.0,35.7441,35.8508,35.6949,35.8508,307511.0
2015-10-13 09:50:00,43.71,43.72,43.63,43.66,274902.0,35.859,35.8672,35.7934,35.818,274902.0
2015-10-13 09:55:00,43.67,43.74,43.62,43.74,62960.0,35.8262,35.8836,35.7851,35.8836,62960.0
2015-10-13 10:00:00,43.74,43.82,43.74,43.82,98114.0,35.8836,35.9492,35.8836,35.9492,98114.0
2015-10-13 10:05:00,43.83,43.84,43.76,43.8,38960.0,35.9574,35.9656,35.9,35.9328,38960.0
2015-10-13 10:10:00,43.81,43.89,43.76,43.76,91456.0,35.941,36.0067,35.9,35.9,91456.0
2015-10-13 10:15:00,43.76,43.81,43.73,43.76,94189.0,35.9,35.941,35.8754,35.9,94189.0
2015-10-13 10:20:00,43.76,43.79,43.72,43.75,70743.0,35.9,35.9246,35.8672,35.8918,70743.0
2015-10-13 10:25:00,43.75,43.86,43.74,43.81,44805.0,35.8918,35.982,35.8836,35.941,44805.0
2015-10-13 10:30:00,43.82,43.85,43.76,43.78,73912.0,35.9492,35.9738,35.9,35.9164,73912.0
2015-10-13 10:35:00,43.78,43.82,43.77,43.81,30701.0,35.9164,35.9492,35.9082,35.941,30701.0
2015-10-13 10:40:00,43.82,43.85,43.79,43.82,92683.0,35.9492,35.9738,35.9246,35.9492,92683.0
2015-10-13 10:45:00,43.81,43.85,43.78,43.79,35907.0,35.941,35.9738,35.9164,35.9246,35907.0
2015-10-13 10:50:00,43.79,43.83,43.77,43.79,52394.0,35.9246,35.9574,35.9082,35.9246,52394.0
2015-10-13 10:55:00,43.79,43.87,43.79,43.82,80396.0,35.9246,35.9902,35.9246,35.9492,80396.0
2015-10-13 11:00:00,43.82,43.9,43.82,43.9,87276.0,35.9492,36.0149,35.9492,36.0149,87276.0
2015-10-13 11:05:00,43.91,43.92,43.85,43.87,33079.0,36.0231,36.0313,35.9738,35.9902,33079.0
2015-10-13 11:10:00,43.88,43.92,43.83,43.83,72054.0,35.9984,36.0313,35.9574,35.9574,72054.0
2015-10-13 11:15:00,43.83,43.86,43.81,43.84,29608.0,35.9574,35.982,35.941,35.9656,29608.0
2015-10-13 11:20:00,43.85,43.88,43.81,43.82,52788.0,35.9738,35.9984,35.941,35.9492,52788.0
2015-10-13 11:25:00,43.82,43.83,43.77,43.8,47834.0,35.9492,35.9574,35.9082,35.9328,47834.0
2015-10-13 11:30:00,43.8,43.82,43.77,43.8,30960.0,35.9328,35.9492,35.9082,35.9328,30960.0
2015-10-13 11:35:00,43.8,43.86,43.77,43.85,112922.0,35.9328,35.982,35.9082,35.9738,112922.0
2015-10-13 11:40:00,43.85,43.86,43.79,43.84,160528.0,35.9738,35.982,35.9246,35.9656,160528.0
2015-10-13 11:45:00,43.83,43.87,43.83,43.86,41632.0,35.9574,35.9902,35.9574,35.982,41632.0
2015-10-13 11:50:00,43.85,43.85,43.81,43.85,18500.0,35.9738,35.9738,35.941,35.9738,18500.0
2015-10-13 11:55:00,43.86,43.88,43.85,43.88,37195.0,35.982,35.9984,35.9738,35.9984,37195.0
2015-10-13 12:00:00,43.88,43.9,43.85,43.85,16726.0,35.9984,36.0149,35.9738,35.9738,16726.0
2015-10-13 12:05:00,43.86,43.86,43.83,43.83,19447.0,35.982,35.982,35.9574,35.9574,19447.0
2015-10-13 12:10:00,43.82,43.86,43.81,43.86,104990.0,35.9492,35.982,35.941,35.982,104990.0
2015-10-13 12:15:00,43.85,43.85,43.81,43.81,123968.0,35.9738,35.9738,35.941,35.941,123968.0
2015-10-13 12:20:00,43.81,43.86,43.81,43.86,26687.0,35.941,35.982,35.941,35.982,26687.0
2015-10-13 12:25:00,43.86,43.87,43.83,43.83,14376.0,35.982,35.9902,35.9574,35.9574,14376.0
2015-10-13 12:30:00,43.84,43.86,43.83,43.86,16491.0,35.9656,35.982,35.9574,35.982,16491.0
2015-10-13 12:35:00,43.87,43.87,43.86,43.87,17678.0,35.9902,35.9902,35.982,35.9902,17678.0
2015-10-13 12:40:00,43.87,43.87,43.84,43.84,110383.0,35.9902,35.9902,35.9656,35.9656,110383.0
2015-10-13 12:45:00,43.85,43.86,43.81,43.81,65440.0,35.9738,35.982,35.941,35.941,65440.0
2015-10-13 12:50:00,43.82,43.82,43.8,43.81,35544.0,35.9492,35.9492,35.9328,35.941,35544.0
2015-10-13 12:55:00,43.8,43.8,43.68,43.69,537272.0,35.9328,35.9328,35.8344,35.8426,537272.0
2015-10-13 13:00:00,43.69,43.72,43.66,43.71,121014.0,35.8426,35.8672,35.818,35.859,121014.0
2015-10-13 13:05:00,43.71,43.72,43.69,43.7,30282.0,35.859,35.8672,35.8426,35.8508,30282.0
2015-10-13 13:10:00,43.7,43.75,43.7,43.73,24094.0,35.8508,35.8918,35.8508,35.8754,24094.0
2015-10-13 13:15:00,43.74,43.8,43.72,43.79,371431.0,35.8836,35.9328,35.8672,35.9246,371431.0
2015-10-13 13:20:00,43.79,43.79,43.76,43.77,25515.0,35.9246,35.9246,35.9,35.9082,25515.0
2015-10-13 13:25:00,43.77,43.81,43.75,43.81,34662.0,35.9082,35.941,35.8918,35.941,34662.0
2015-10-13 13:30:00,43.81,43.82,43.76,43.78,68268.0,35.941,35.9492,35.9,35.9164,68268.0
2015-10-13 13:35:00,43.78,43.78,43.73,43.74,27069.0,35.9164,35.9164,35.8754,35.8836,27069.0
2015-10-13 13:40:00,43.74,43.77,43.73,43.73,24838.0,35.8836,35.9082,35.8754,35.8754,24838.0
2015-10-13 13:45:00,43.75,43.79,43.72,43.74,174720.0,35.8918,35.9246,35.8672,35.8836,174720.0
2015-10-13 13:50:00,43.74,43.77,43.73,43.73,14970.0,35.8836,35.9082,35.8754,35.8754,14970.0
2015-10-13 13:55:00,43.74,43.74,43.67,43.68,9055.0,35.8836,35.8836,35.8262,35.8344,9055.0
2015-10-13 14:00:00,43.68,43.7,43.67,43.7,35409.0,35.8344,35.8508,35.8262,35.8508,35409.0
2015-10-13 14:05:00,43.7,43.72,43.67,43.7,29125.0,35.8508,35.8672,35.8262,35.8508,29125.0
2015-10-13 14:10:00,43.7,43.74,43.7,43.73,12379.0,35.8508,35.8836,35.8508,35.8754,12379.0
2015-10-13 14:15:00,43.72,43.73,43.68,43.68,14767.0,35.8672,35.8754,35.8344,35.8344,14767.0
2015-10-13 14:20:00,43.69,43.7,43.64,43.64,67593.0,35.8426,35.8508,35.8016,35.8016,67593.0
2015-10-13 14:25:00,43.65,43.66,43.61,43.64,115300.0,35.8098,35.818,35.7769,35.8016,115300.0
2015-10-13 14:30:00,43.64,43.64,43.59,43.62,151086.0,35.8016,35.8016,35.7605,35.7851,151086.0
2015-10-13 14:35:00,43.62,43.65,43.61,43.65,52210.0,35.7851,35.8098,35.7769,35.8098,52210.0
2015-10-13 14:40:00,43.65,43.65,43.6,43.61,51538.0,35.8098,35.8098,35.7687,35.7769,51538.0
2015-10-13 14:45:00,43.61,43.63,43.6,43.61,52400.0,35.7769,35.7934,35.7687,35.7769,52400.0
2015-10-13 14:50:00,43.61,43.63,43.6,43.62,28176.0,35.7769,35.7934,35.7687,35.7851,28176.0
2015-10-13 14:55:00,43.63,43.66,43.63,43.66,17699.0,35.7934,35.818,35.7934,35.818,17699.0
2015-10-13 15:00:00,43.66,43.66,43.63,43.65,47813.0,35.818,35.818,35.7934,35.8098,47813.0
2015-10-13 15:05:00,43.64,43.64,43.61,43.63,32482.0,35.8016,35.8016,35.7769,35.7934,32482.0
2015-10-13 15:10:00,43.63,43.65,43.6,43.62,38139.0,35.7934,35.8098,35.7687,35.7851,38139.0
2015-10-13 15:15:00,43.62,43.62,43.55,43.57,301334.0,35.7851,35.7851,35.7277,35.7441,301334.0
2015-10-13 15:20:00,43.56,43.58,43.55,43.56,156906.0,35.7359,35.7523,35.7277,35.7359,156906.0
2015-10-13 15:25:00,43.57,43.57,43.53,43.55,233187.0,35.7441,35.7441,35.7113,35.7277,233187.0
2015-10-13 15:30:00,43.55,43.61,43.54,43.56,41732.0,35.7277,35.7769,35.7195,35.7359,41732.0
2015-10-13 15:35:00,43.56,43.58,43.52,43.55,157165.0,35.7359,35.7523,35.7031,35.7277,157165.0
2015-10-13 15:40:00,43.55,43.57,43.53,43.55,124060.0,35.7277,35.7441,35.7113,35.7277,124060.0
2015-10-13 15:45:00,43.55,43.58,43.54,43.58,89228.0,35.7277,35.7523,35.7195,35.7523,89228.0
2015-10-13 15:50:00,43.58,43.59,43.56,43.58,115606.0,35.7523,35.7605,35.7359,35.7523,115606.0
2015-10-13 15:55:00,43.59,43.61,43.56,43.59,385464.0,35.7605,35.7769,35.7359,35.7605,385464.0
2015-10-14 09:30:00,43.61,43.73,43.6,43.6,44678.0,35.7769,35.8754,35.7687,35.7687,44678.0
2015-10-14 09:35:00,43.61,43.66,43.52,43.57,83285.0,35.7769,35.818,35.7031,35.7441,83285.0
2015-10-14 09:40:00,43.58,43.71,43.58,43.69,503052.0,35.7523,35.859,35.7523,35.8426,503052.0
2015-10-14 09:45:00,43.71,43.75,43.69,43.74,112482.0,35.859,35.8918,35.8426,35.8836,112482.0
2015-10-14 09:50:00,43.75,43.8,43.7,43.76,45534.0,35.8918,35.9328,35.8508,35.9,45534.0
2015-10-14 09:55:00,43.75,43.82,43.75,43.8,28844.0,35.8918,35.9492,35.8918,35.9328,28844.0
2015-10-14 10:00:00,43.79,43.87,43.77,43.87,27724.0,35.9246,35.9902,35.9082,35.9902,27724.0
2015-10-14 10:05:00,43.88,43.92,43.86,43.88,26920.0,35.9984,36.0313,35.982,35.9984,26920.0
2015-10-14 10:10:00,43.89,43.89,43.86,43.88,14972.0,36.0067,36.0067,35.982,35.9984,14972.0
2015-10-14 10:15:00,43.86,43.86,43.79,43.81,37357.0,35.982,35.982,35.9246,35.941,37357.0
2015-10-14 10:20:00,43.81,43.81,43.75,43.75,36105.0,35.941,35.941,35.8918,35.8918,36105.0
2015-10-14 10:25:00,43.75,43.76,43.7,43.73,24516.0,35.8918,35.9,35.8508,35.8754,24516.0
2015-10-14 10:30:00,43.72,43.79,43.71,43.79,34560.0,35.8672,35.9246,35.859,35.9246,34560.0
2015-10-14 10:35:00,43.78,43.78,43.7,43.71,51588.0,35.9164,35.9164,35.8508,35.859,51588.0
2015-10-14 10:40:00,43.72,43.74,43.71,43.72,33450.0,35.8672,35.8836,35.859,35.8672,33450.0
2015-10-14 10:45:00,43.71,43.71,43.66,43.69,62710.0,35.859,35.859,35.818,35.8426,62710.0
2015-10-14 10:50:00,43.68,43.72,43.68,43.71,54093.0,35.8344,35.8672,35.8344,35.859,54093.0
2015-10-14 10:55:00,43.71,43.74,43.69,43.71,40892.0,35.859,35.8836,35.8426,35.859,40892.0
2015-10-14 11:00:00,43.71,43.75,43.67,43.75,59320.0,35.859,35.8918,35.8262,35.8918,59320.0
2015-10-14 11:05:00,43.77,43.77,43.72,43.73,77481.0,35.9082,35.9082,35.8672,35.8754,77481.0
2015-10-14 11:10:00,43.73,43.73,43.68,43.68,34914.0,35.8754,35.8754,35.8344,35.8344,34914.0
2015-10-14 11:15:00,43.68,43.73,43.66,43.67,68845.0,35.8344,35.8754,35.818,35.8262,68845.0
2015-10-14 11:20:00,43.66,43.7,43.65,43.69,21465.0,35.818,35.8508,35.8098,35.8426,21465.0
2015-10-14 11:25:00,43.7,43.74,43.7,43.7,35768.0,35.8508,35.8836,35.8508,35.8508,35768.0
2015-10-14 11:30:00,43.69,43.73,43.68,43.7,33598.0,35.8426,35.8754,35.8344,35.8508,33598.0
2015-10-14 11:35:00,43.71,43.78,43.7,43.78,20058.0,35.859,35.9164,35.8508,35.9164,20058.0
2015-10-14 11:40:00,43.79,43.83,43.78,43.8,95893.0,35.9246,35.9574,35.9164,35.9328,95893.0
2015-10-14 11:45:00,43.8,43.8,43.74,43.75,58496.0,35.9328,35.9328,35.8836,35.8918,58496.0
2015-10-14 11:50:00,43.74,43.85,43.74,43.83,53043.0,35.8836,35.9738,35.8836,35.9574,53043.0
2015-10-14 11:55:00,43.83,43.89,43.82,43.89,26051.0,35.9574,36.0067,35.9492,36.0067,26051.0
2015-10-14 12:00:00,43.89,43.91,43.87,43.88,57832.0,36.0067,36.0231,35.9902,35.9984,57832.0
2015-10-14 12:05:00,43.88,43.88,43.78,43.78,24979.0,35.9984,35.9984,35.9164,35.9164,24979.0
2015-10-14 12:10:00,43.79,43.85,43.78,43.85,17521.0,35.9246,35.9738,35.9164,35.9738,17521.0
2015-10-14 12:15:00,43.85,43.87,43.82,43.85,35315.0,35.9738,35.9902,35.9492,35.9738,35315.0
2015-10-14 12:20:00,43.85,43.94,43.84,43.94,131232.0,35.9738,36.0477,35.9656,36.0477,131232.0
2015-10-14 12:25:00,43.94,43.95,43.92,43.92,62782.0,36.0477,36.0559,36.0313,36.0313,62782.0
2015-10-14 12:30:00,43.93,44.01,43.92,43.99,88608.0,36.0395,36.1051,36.0313,36.0887,88608.0
2015-10-14 12:35:00,43.99,44.0,43.96,44.0,31079.0,36.0887,36.0969,36.0641,36.0969,31079.0
2015-10-14 12:40:00,44.01,44.07,44.01,44.07,60022.0,36.1051,36.1543,36.1051,36.1543,60022.0
2015-10-14 12:45:00,44.08,44.13,44.08,44.1,43794.0,36.1625,36.2035,36.1625,36.1789,43794.0
2015-10-14 12:50:00,44.09,44.17,44.09,44.14,114884.0,36.1707,36.2364,36.1707,36.2117,114884.0
2015-10-14 12:55:00,44.15,44.16,44.12,44.12,35588.0,36.22,36.2282,36.1953,36.1953,35588.0
2015-10-14 13:00:00,44.13,44.14,44.07,44.07,32984.0,36.2035,36.2117,36.1543,36.1543,32984.0
2015-10-14 13:05:00,44.07,44.12,44.07,44.11,59796.0,36.1543,36.1953,36.1543,36.1871,59796.0
2015-10-14 13:10:00,44.12,44.18,44.1,44.18,73273.0,36.1953,36.2446,36.1789,36.2446,73273.0
2015-10-14 13:15:00,44.18,44.18,44.11,44.12,68985.0,36.2446,36.2446,36.1871,36.1953,68985.0
2015-10-14 13:20:00,44.12,44.12,44.06,44.06,49991.0,36.1953,36.1953,36.1461,36.1461,49991.0
2015-10-14 13:25:00,44.05,44.05,44.03,44.04,8126.0,36.1379,36.1379,36.1215,36.1297,8126.0
2015-10-14 13:30:00,44.04,44.08,44.02,44.07,29458.0,36.1297,36.1625,36.1133,36.1543,29458.0
2015-10-14 13:35:00,44.08,44.11,44.06,44.07,54715.0,36.1625,36.1871,36.1461,36.1543,54715.0
2015-10-14 13:40:00,44.07,44.08,44.03,44.07,52580.0,36.1543,36.1625,36.1215,36.1543,52580.0
2015-10-14 13:45:00,44.08,44.09,44.04,44.05,87504.0,36.1625,36.1707,36.1297,36.1379,87504.0
2015-10-14 13:50:00,44.06,44.12,44.03,44.1,30043.0,36.1461,36.1953,36.1215,36.1789,30043.0
2015-10-14 13:55:00,44.09,44.1,44.07,44.1,9500.0,36.1707,36.1789,36.1543,36.1789,9500.0
2015-10-14 14:00:00,44.1,44.15,44.07,44.07,38440.0,36.1789,36.22,36.1543,36.1543,38440.0
2015-10-14 14:05:00,44.06,44.06,43.97,44.03,38361.0,36.1461,36.1461,36.0723,36.1215,38361.0
2015-10-14 14:10:00,44.02,44.04,43.98,44.04,26103.0,36.1133,36.1297,36.0805,36.1297,26103.0
2015-10-14 14:15:00,44.03,44.05,43.97,43.98,43061.0,36.1215,36.1379,36.0723,36.0805,43061.0
2015-10-14 14:20:00,43.98,44.03,43.97,44.0,23775.0,36.0805,36.1215,36.0723,36.0969,23775.0
2015-10-14 14:25:00,44.0,44.03,43.96,43.96,32428.0,36.0969,36.1215,36.0641,36.0641,32428.0
2015-10-14 14:30:00,43.96,44.0,43.93,43.95,171976.0,36.0641,36.0969,36.0395,36.0559,171976.0
2015-10-14 14:35:00,43.95,44.0,43.94,44.0,59975.0,36.0559,36.0969,36.0477,36.0969,59975.0
2015-10-14 14:40:00,44.0,44.0,43.93,43.95,407282.0,36.0969,36.0969,36.0395,36.0559,407282.0
2015-10-14 14:45:00,43.94,43.95,43.91,43.93,101939.0,36.0477,36.0559,36.0231,36.0395,101939.0
2015-10-14 14:50:00,43.93,43.94,43.91,43.93,108557.0,36.0395,36.0477,36.0231,36.0395,108557.0
2015-10-14 14:55:00,43.93,43.95,43.9,43.92,28101.0,36.0395,36.0559,36.0149,36.0313,28101.0
2015-10-14 15:00:00,43.93,44.0,43.93,44.0,45066.0,36.0395,36.0969,36.0395,36.0969,45066.0
2015-10-14 15:05:00,43.99,44.02,43.96,44.02,31452.0,36.0887,36.1133,36.0641,36.1133,31452.0
2015-10-14 15:10:00,44.01,44.06,43.99,44.02,312494.0,36.1051,36.1461,36.0887,36.1133,312494.0
2015-10-14 15:15:00,44.02,44.03,43.96,43.96,52891.0,36.1133,36.1215,36.0641,36.0641,52891.0
2015-10-14 15:20:00,43.97,43.99,43.93,43.98,71575.0,36.0723,36.0887,36.0395,36.0805,71575.0
2015-10-14 15:25:00,43.98,43.99,43.94,43.98,196389.0,36.0805,36.0887,36.0477,36.0805,196389.0
2015-10-14 15:30:00,44.0,44.07,43.99,44.0,104354.0,36.0969,36.1543,36.0887,36.0969,104354.0
2015-10-14 15:35:00,44.0,44.01,43.97,43.99,109691.0,36.0969,36.1051,36.0723,36.0887,109691.0
2015-10-14 15:40:00,43.99,44.05,43.98,43.99,76332.0,36.0887,36.1379,36.0805,36.0887,76332.0
2015-10-14 15:45:00,43.98,44.01,43.96,43.99,126631.0,36.0805,36.1051,36.0641,36.0887,126631.0
2015-10-14 15:50:00,43.99,44.0,43.93,43.94,349763.0,36.0887,36.0969,36.0395,36.0477,349763.0
2015-10-14 15:55:00,43.94,43.99,43.93,43.98,540410.0,36.0477,36.0887,36.0395,36.0805,540410.0
2015-10-15 09:30:00,43.99,44.3,43.94,43.95,287703.0,36.0887,36.343,36.0477,36.0559,287703.0
2015-10-15 09:35:00,43.95,43.98,43.87,43.94,149473.0,36.0559,36.0805,35.9902,36.0477,149473.0
2015-10-15 09:40:00,43.94,43.94,43.81,43.85,259203.0,36.0477,36.0477,35.941,35.9738,259203.0
2015-10-15 09:45:00,43.86,43.92,43.85,43.87,99533.0,35.982,36.0313,35.9738,35.9902,99533.0
2015-10-15 09:50:00,43.88,43.92,43.85,43.86,75176.0,35.9984,36.0313,35.9738,35.982,75176.0
2015-10-15 09:55:00,43.86,43.89,43.81,43.84,66307.0,35.982,36.0067,35.941,35.9656,66307.0
2015-10-15 10:00:00,43.84,43.92,43.82,43.82,96412.0,35.9656,36.0313,35.9492,35.9492,96412.0
2015-10-15 10:05:00,43.82,43.89,43.8,43.84,54259.0,35.9492,36.0067,35.9328,35.9656,54259.0
2015-10-15 10:10:00,43.84,43.88,43.81,43.84,51417.0,35.9656,35.9984,35.941,35.9656,51417.0
2015-10-15 10:15:00,43.86,43.86,43.79,43.82,16346.0,35.982,35.982,35.9246,35.9492,16346.0
2015-10-15 10:20:00,43.83,43.85,43.79,43.83,24657.0,35.9574,35.9738,35.9246,35.9574,24657.0
2015-10-15 10:25:00,43.83,43.85,43.81,43.82,36510.0,35.9574,35.9738,35.941,35.9492,36510.0
2015-10-15 10:30:00,43.81,43.84,43.74,43.81,45649.0,35.941,35.9656,35.8836,35.941,45649.0
2015-10-15 10:35:00,43.83,43.87,43.82,43.84,46267.0,35.9574,35.9902,35.9492,35.9656,46267.0
2015-10-15 10:40:00,43.87,43.91,43.85,43.85,103063.0,35.9902,36.0231,35.9738,35.9738,103063.0
2015-10-15 10:45:00,43.85,43.88,43.81,43.88,41787.0,35.9738,35.9984,35.941,35.9984,41787.0
2015-10-15 10:50:00,43.89,43.91,43.84,43.84,14337.0,36.0067,36.0231,35.9656,35.9656,14337.0
2015-10-15 10:55:00,43.85,43.89,43.85,43.89,21920.0,35.9738,36.0067,35.9738,36.0067,21920.0
2015-10-15 11:00:00,43.88,43.88,43.84,43.86,49563.0,35.9984,35.9984,35.9656,35.982,49563.0
2015-10-15 11:05:00,43.86,43.87,43.82,43.82,56701.0,35.982,35.9902,35.9492,35.9492,56701.0
2015-10-15 11:10:00,43.82,43.83,43.77,43.78,32371.0,35.9492,35.9574,35.9082,35.9164,32371.0
2015-10-15 11:15:00,43.76,43.78,43.7,43.71,54331.0,35.9,35.9164,35.8508,35.859,54331.0
2015-10-15 11:20:00,43.71,43.71,43.67,43.67,19540.0,35.859,35.859,35.8262,35.8262,19540.0
2015-10-15 11:25:00,43.66,43.72,43.65,43.69,159326.0,35.818,35.8672,35.8098,35.8426,159326.0
2015-10-15 11:30:00,43.7,43.71,43.67,43.67,20017.0,35.8508,35.859,35.8262,35.8262,20017.0
2015-10-15 11:35:00,43.67,43.67,43.61,43.62,31666.0,35.8262,35.8262,35.7769,35.7851,31666.0
2015-10-15 11:40:00,43.61,43.63,43.57,43.58,16533.0,35.7769,35.7934,35.7441,35.7523,16533.0
2015-10-15 11:45:00,43.59,43.6,43.56,43.58,11241.0,35.7605,35.7687,35.7359,35.7523,11241.0
2015-10-15 11:50:00,43.57,43.57,43.53,43.56,45979.0,35.7441,35.7441,35.7113,35.7359,45979.0
2015-10-15 11:55:00,43.55,43.57,43.5,43.55,56158.0,35.7277,35.7441,35.6867,35.7277,56158.0
2015-10-15 12:00:00,43.54,43.6,43.53,43.57,156750.0,35.7195,35.7687,35.7113,35.7441,156750.0
2015-10-15 12:05:00,43.56,43.58,43.54,43.58,32727.0,35.7359,35.7523,35.7195,35.7523,32727.0
2015-10-15 12:10:00,43.58,43.6,43.55,43.55,28412.0,35.7523,35.7687,35.7277,35.7277,28412.0
2015-10-15 12:15:00,43.55,43.59,43.54,43.59,15202.0,35.7277,35.7605,35.7195,35.7605,15202.0
2015-10-15 12:20:00,43.6,43.67,43.59,43.65,155466.0,35.7687,35.8262,35.7605,35.8098,155466.0
2015-10-15 12:25:00,43.66,43.68,43.65,43.68,12662.0,35.818,35.8344,35.8098,35.8344,12662.0
2015-10-15 12:30:00,43.69,43.69,43.67,43.69,13179.0,35.8426,35.8426,35.8262,35.8426,13179.0
2015-10-15 12:35:00,43.7,43.71,43.67,43.71,15001.0,35.8508,35.859,35.8262,35.859,15001.0
2015-10-15 12:40:00,43.71,43.73,43.66,43.73,17306.0,35.859,35.8754,35.818,35.8754,17306.0
2015-10-15 12:45:00,43.74,43.74,43.7,43.7,24399.0,35.8836,35.8836,35.8508,35.8508,24399.0
2015-10-15 12:50:00,43.7,43.71,43.67,43.71,51107.0,35.8508,35.859,35.8262,35.859,51107.0
2015-10-15 12:55:00,43.71,43.75,43.7,43.75,48542.0,35.859,35.8918,35.8508,35.8918,48542.0
2015-10-15 13:00:00,43.76,43.78,43.74,43.78,23011.0,35.9,35.9164,35.8836,35.9164,23011.0
2015-10-15 13:05:00,43.77,43.84,43.76,43.82,54167.0,35.9082,35.9656,35.9,35.9492,54167.0
2015-10-15 13:10:00,43.82,43.83,43.8,43.81,39171.0,35.9492,35.9574,35.9328,35.941,39171.0
2015-10-15 13:15:00,43.81,43.84,43.8,43.82,29281.0,35.941,35.9656,35.9328,35.9492,29281.0
2015-10-15 13:20:00,43.81,43.82,43.8,43.8,11615.0,35.941,35.9492,35.9328,35.9328,11615.0
2015-10-15 13:25:00,43.81,43.87,43.8,43.86,49822.0,35.941,35.9902,35.9328,35.982,49822.0
2015-10-15 13:30:00,43.86,43.87,43.85,43.85,15060.0,35.982,35.9902,35.9738,35.9738,15060.0
2015-10-15 13:35:00,43.85,43.9,43.85,43.89,39231.0,35.9738,36.0149,35.9738,36.0067,39231.0
2015-10-15 13:40:00,43.89,43.89,43.87,43.89,22586.0,36.0067,36.0067,35.9902,36.0067,22586.0
2015-10-15 13:45:00,43.9,43.9,43.87,43.89,11851.0,36.0149,36.0149,35.9902,36.0067,11851.0
2015-10-15 13:50:00,43.9,43.9,43.87,43.88,8645.0,36.0149,36.0149,35.9902,35.9984,8645.0
2015-10-15 13:55:00,43.87,43.89,43.86,43.87,53921.0,35.9902,36.0067,35.982,35.9902,53921.0
2015-10-15 14:00:00,43.88,43.92,43.87,43.91,15060.0,35.9984,36.0313,35.9902,36.0231,15060.0
2015-10-15 14:05:00,43.92,43.94,43.91,43.94,13673.0,36.0313,36.0477,36.0231,36.0477,13673.0
2015-10-15 14:10:00,43.94,43.97,43.93,43.94,33557.0,36.0477,36.0723,36.0395,36.0477,33557.0
2015-10-15 14:15:00,43.95,43.97,43.94,43.95,20790.0,36.0559,36.0723,36.0477,36.0559,20790.0
2015-10-15 14:20:00,43.96,43.96,43.93,43.94,14439.0,36.0641,36.0641,36.0395,36.0477,14439.0
2015-10-15 14:25:00,43.94,43.95,43.92,43.94,13758.0,36.0477,36.0559,36.0313,36.0477,13758.0
2015-10-15 14:30:00,43.94,43.97,43.93,43.97,36130.0,36.0477,36.0723,36.0395,36.0723,36130.0
2015-10-15 14:35:00,43.96,43.99,43.95,43.99,46041.0,36.0641,36.0887,36.0559,36.0887,46041.0
2015-10-15 14:40:00,44.0,44.04,43.99,44.04,50874.0,36.0969,36.1297,36.0887,36.1297,50874.0
2015-10-15 14:45:00,44.04,44.06,44.02,44.04,14255.0,36.1297,36.1461,36.1133,36.1297,14255.0
2015-10-15 14:50:00,44.04,44.04,44.01,44.02,21447.0,36.1297,36.1297,36.1051,36.1133,21447.0
2015-10-15 14:55:00,44.02,44.04,44.01,44.02,18162.0,36.1133,36.1297,36.1051,36.1133,18162.0
2015-10-15 15:00:00,44.02,44.08,44.0,44.08,42918.0,36.1133,36.1625,36.0969,36.1625,42918.0
2015-10-15 15:05:00,44.08,44.08,44.02,44.02,37614.0,36.1625,36.1625,36.1133,36.1133,37614.0
2015-10-15 15:10:00,44.03,44.05,44.02,44.05,10503.0,36.1215,36.1379,36.1133,36.1379,10503.0
2015-10-15 15:15:00,44.05,44.08,44.04,44.08,25651.0,36.1379,36.1625,36.1297,36.1625,25651.0
2015-10-15 15:20:00,44.08,44.14,44.08,44.1,72877.0,36.1625,36.2117,36.1625,36.1789,72877.0
2015-10-15 15:25:00,44.1,44.12,44.07,44.11,44805.0,36.1789,36.1953,36.1543,36.1871,44805.0
2015-10-15 15:30:00,44.11,44.13,44.08,44.08,74755.0,36.1871,36.2035,36.1625,36.1625,74755.0
2015-10-15 15:35:00,44.09,44.09,44.06,44.07,53286.0,36.1707,36.1707,36.1461,36.1543,53286.0
2015-10-15 15:40:00,44.07,44.07,44.03,44.06,101626.0,36.1543,36.1543,36.1215,36.1461,101626.0
2015-10-15 15:45:00,44.06,44.09,44.05,44.08,45563.0,36.1461,36.1707,36.1379,36.1625,45563.0
2015-10-15 15:50:00,44.08,44.09,44.06,44.07,48433.0,36.1625,36.1707,36.1461,36.1543,48433.0
2015-10-15 15:55:00,44.07,44.11,44.07,44.08,288081.0,36.1543,36.1871,36.1543,36.1625,288081.0
2015-10-16 09:30:00,44.28,44.39,44.14,44.18,342351.0,36.3266,36.4168,36.2117,36.2446,342351.0
2015-10-16 09:35:00,44.19,44.29,44.18,44.22,232800.0,36.2528,36.3348,36.2446,36.2774,232800.0
2015-10-16 09:40:00,44.22,44.23,44.05,44.07,148323.0,36.2774,36.2856,36.1379,36.1543,148323.0
2015-10-16 09:45:00,44.07,44.1,44.0,44.0,110507.0,36.1543,36.1789,36.0969,36.0969,110507.0
2015-10-16 09:50:00,44.0,44.1,44.0,44.04,136353.0,36.0969,36.1789,36.0969,36.1297,136353.0
2015-10-16 09:55:00,44.04,44.09,44.02,44.08,53251.0,36.1297,36.1707,36.1133,36.1625,53251.0
2015-10-16 10:00:00,44.08,44.11,44.01,44.07,146435.0,36.1625,36.1871,36.1051,36.1543,146435.0
2015-10-16 10:05:00,44.07,44.07,44.0,44.02,171144.0,36.1543,36.1543,36.0969,36.1133,171144.0
2015-10-16 10:10:00,44.03,44.07,44.01,44.03,84835.0,36.1215,36.1543,36.1051,36.1215,84835.0
2015-10-16 10:15:00,44.04,44.05,43.98,43.98,50112.0,36.1297,36.1379,36.0805,36.0805,50112.0
2015-10-16 10:20:00,43.98,43.98,43.91,43.92,73136.0,36.0805,36.0805,36.0231,36.0313,73136.0
2015-10-16 10:25:00,43.92,43.93,43.88,43.92,58134.0,36.0313,36.0395,35.9984,36.0313,58134.0
2015-10-16 10:30:00,43.93,43.93,43.86,43.87,46481.0,36.0395,36.0395,35.982,35.9902,46481.0
2015-10-16 10:35:00,43.86,43.97,43.85,43.96,60070.0,35.982,36.0723,35.9738,36.0641,60070.0
2015-10-16 10:40:00,43.96,43.99,43.91,43.92,44350.0,36.0641,36.0887,36.0231,36.0313,44350.0
2015-10-16 10:45:00,43.92,43.96,43.9,43.92,98106.0,36.0313,36.0641,36.0149,36.0313,98106.0
2015-10-16 10:50:00,43.93,43.93,43.87,43.89,51136.0,36.0395,36.0395,35.9902,36.0067,51136.0
2015-10-16 10:55:00,43.89,43.91,43.86,43.88,31506.0,36.0067,36.0231,35.982,35.9984,31506.0
2015-10-16 11:00:00,43.88,43.92,43.86,43.92,21602.0,35.9984,36.0313,35.982,36.0313,21602.0
2015-10-16 11:05:00,43.93,43.98,43.91,43.97,111252.0,36.0395,36.0805,36.0231,36.0723,111252.0
2015-10-16 11:10:00,43.97,43.97,43.92,43.92,23553.0,36.0723,36.0723,36.0313,36.0313,23553.0
2015-10-16 11:15:00,43.92,43.96,43.9,43.96,29491.0,36.0313,36.0641,36.0149,36.0641,29491.0
2015-10-16 11:20:00,43.96,43.97,43.93,43.94,104040.0,36.0641,36.0723,36.0395,36.0477,104040.0
2015-10-16 11:25:00,43.94,43.97,43.93,43.96,52738.0,36.0477,36.0723,36.0395,36.0641,52738.0
2015-10-16 11:30:00,43.97,43.98,43.96,43.98,21359.0,36.0723,36.0805,36.0641,36.0805,21359.0
2015-10-16 11:35:00,43.98,43.98,43.89,43.9,28328.0,36.0805,36.0805,36.0067,36.0149,28328.0
2015-10-16 11:40:00,43.9,43.91,43.88,43.89,38805.0,36.0149,36.0231,35.9984,36.0067,38805.0
2015-10-16 11:45:00,43.88,43.93,43.88,43.91,22032.0,35.9984,36.0395,35.9984,36.0231,22032.0
2015-10-16 11:50:00,43.91,43.95,43.91,43.93,33820.0,36.0231,36.0559,36.0231,36.0395,33820.0
2015-10-16 11:55:00,43.93,43.96,43.93,43.96,27290.0,36.0395,36.0641,36.0395,36.0641,27290.0
2015-10-16 12:00:00,43.95,43.96,43.92,43.92,37580.0,36.0559,36.0641,36.0313,36.0313,37580.0
2015-10-16 12:05:00,43.92,43.94,43.89,43.9,15390.0,36.0313,36.0477,36.0067,36.0149,15390.0
2015-10-16 12:10:00,43.89,43.89,43.85,43.86,33162.0,36.0067,36.0067,35.9738,35.982,33162.0
2015-10-16 12:15:00,43.86,43.89,43.83,43.89,52508.0,35.982,36.0067,35.9574,36.0067,52508.0
2015-10-16 12:20:00,43.89,43.91,43.89,43.89,17433.0,36.0067,36.0231,36.0067,36.0067,17433.0
2015-10-16 12:25:00,43.89,43.91,43.88,43.89,31705.0,36.0067,36.0231,35.9984,36.0067,31705.0
2015-10-16 12:30:00,43.89,43.94,43.89,43.94,171045.0,36.0067,36.0477,36.0067,36.0477,171045.0
2015-10-16 12:35:00,43.94,43.94,43.91,43.94,59357.0,36.0477,36.0477,36.0231,36.0477,59357.0
2015-10-16 12:40:00,43.94,43.95,43.92,43.94,19442.0,36.0477,36.0559,36.0313,36.0477,19442.0
2015-10-16 12:45:00,43.93,43.96,43.92,43.94,67447.0,36.0395,36.0641,36.0313,36.0477,67447.0
2015-10-16 12:50:00,43.93,43.93,43.89,43.9,15918.0,36.0395,36.0395,36.0067,36.0149,15918.0
2015-10-16 12:55:00,43.9,43.95,43.9,43.95,16667.0,36.0149,36.0559,36.0149,36.0559,16667.0
2015-10-16 13:00:00,43.94,43.96,43.9,43.96,20773.0,36.0477,36.0641,36.0149,36.0641,20773.0
2015-10-16 13:05:00,43.96,43.96,43.89,43.89,40197.0,36.0641,36.0641,36.0067,36.0067,40197.0
2015-10-16 13:10:00,43.9,43.93,43.89,43.89,23555.0,36.0149,36.0395,36.0067,36.0067,23555.0
2015-10-16 13:15:00,43.9,43.93,43.89,43.92,11366.0,36.0149,36.0395,36.0067,36.0313,11366.0
2015-10-16 13:20:00,43.93,43.95,43.92,43.94,13649.0,36.0395,36.0559,36.0313,36.0477,13649.0
2015-10-16 13:25:00,43.94,43.95,43.9,43.91,34119.0,36.0477,36.0559,36.0149,36.0231,34119.0
2015-10-16 13:30:00,43.91,43.93,43.9,43.91,35995.0,36.0231,36.0395,36.0149,36.0231,35995.0
2015-10-16 13:35:00,43.92,43.94,43.91,43.91,15313.0,36.0313,36.0477,36.0231,36.0231,15313.0
2015-10-16 13:40:00,43.91,43.92,43.9,43.91,12204.0,36.0231,36.0313,36.0149,36.0231,12204.0
2015-10-16 13:45:00,43.91,43.92,43.88,43.89,34676.0,36.0231,36.0313,35.9984,36.0067,34676.0
2015-10-16 13:50:00,43.89,43.91,43.86,43.87,20148.0,36.0067,36.0231,35.982,35.9902,20148.0
2015-10-16 13:55:00,43.86,43.87,43.81,43.81,45061.0,35.982,35.9902,35.941,35.941,45061.0
2015-10-16 14:00:00,43.82,43.83,43.78,43.82,35239.0,35.9492,35.9574,35.9164,35.9492,35239.0
2015-10-16 14:05:00,43.82,43.86,43.81,43.84,24018.0,35.9492,35.982,35.941,35.9656,24018.0
2015-10-16 14:10:00,43.84,43.87,43.83,43.87,39281.0,35.9656,35.9902,35.9574,35.9902,39281.0
2015-10-16 14:15:00,43.87,43.9,43.86,43.88,41070.0,35.9902,36.0149,35.982,35.9984,41070.0
2015-10-16 14:20:00,43.87,43.92,43.86,43.9,74385.0,35.9902,36.0313,35.982,36.0149,74385.0
2015-10-16 14:25:00,43.9,43.92,43.9,43.92,36116.0,36.0149,36.0313,36.0149,36.0313,36116.0
2015-10-16 14:30:00,43.93,43.94,43.91,43.93,18983.0,36.0395,36.0477,36.0231,36.0395,18983.0
2015-10-16 14:35:00,43.93,43.98,43.93,43.97,83695.0,36.0395,36.0805,36.0395,36.0723,83695.0
2015-10-16 14:40:00,43.96,44.01,43.95,44.01,39542.0,36.0641,36.1051,36.0559,36.1051,39542.0
2015-10-16 14:45:00,44.01,44.02,43.98,43.98,203488.0,36.1051,36.1133,36.0805,36.0805,203488.0
2015-10-16 14:50:00,43.99,44.05,43.98,44.03,58413.0,36.0887,36.1379,36.0805,36.1215,58413.0
2015-10-16 14:55:00,44.03,44.05,44.02,44.04,31603.0,36.1215,36.1379,36.1133,36.1297,31603.0
2015-10-16 15:00:00,44.04,44.06,44.02,44.02,39800.0,36.1297,36.1461,36.1133,36.1133,39800.0
2015-10-16 15:05:00,44.02,44.04,44.0,44.02,24989.0,36.1133,36.1297,36.0969,36.1133,24989.0
2015-10-16 15:10:00,44.02,44.03,44.0,44.02,33336.0,36.1133,36.1215,36.0969,36.1133,33336.0
2015-10-16 15:15:00,44.02,44.04,43.99,44.04,51024.0,36.1133,36.1297,36.0887,36.1297,51024.0
2015-10-16 15:20:00,44.04,44.05,44.02,44.03,96438.0,36.1297,36.1379,36.1133,36.1215,96438.0
2015-10-16 15:25:00,44.03,44.04,44.01,44.02,43152.0,36.1215,36.1297,36.1051,36.1133,43152.0
2015-10-16 15:30:00,44.03,44.1,44.03,44.07,85958.0,36.1215,36.1789,36.1215,36.1543,85958.0
2015-10-16 15:35:00,44.07,44.09,44.06,44.08,78888.0,36.1543,36.1707,36.1461,36.1625,78888.0
2015-10-16 15:40:00,44.07,44.08,44.05,44.05,98660.0,36.1543,36.1625,36.1379,36.1379,98660.0
2015-10-16 15:45:00,44.06,44.06,44.02,44.05,156510.0,36.1461,36.1461,36.1133,36.1379,156510.0
2015-10-16 15:50:00,44.05,44.08,44.03,44.08,227467.0,36.1379,36.1625,36.1215,36.1625,227467.0
2015-10-16 15:55:00,44.08,44.1,44.05,44.08,660475.0,36.1625,36.1789,36.1379,36.1625,660475.0
2015-10-19 09:30:00,43.79,43.96,43.69,43.77,131102.0,35.9246,36.0641,35.8426,35.9082,131102.0
2015-10-19 09:35:00,43.77,43.82,43.69,43.7,102661.0,35.9082,35.9492,35.8426,35.8508,102661.0
2015-10-19 09:40:00,43.7,43.7,43.63,43.66,90079.0,35.8508,35.8508,35.7934,35.818,90079.0
2015-10-19 09:45:00,43.66,43.73,43.65,43.72,54087.0,35.818,35.8754,35.8098,35.8672,54087.0
2015-10-19 09:50:00,43.72,43.81,43.72,43.8,31077.0,35.8672,35.941,35.8672,35.9328,31077.0
2015-10-19 09:55:00,43.8,43.82,43.77,43.81,23094.0,35.9328,35.9492,35.9082,35.941,23094.0
2015-10-19 10:00:00,43.81,43.81,43.76,43.8,19471.0,35.941,35.941,35.9,35.9328,19471.0
2015-10-19 10:05:00,43.8,43.8,43.76,43.78,9393.0,35.9328,35.9328,35.9,35.9164,9393.0
2015-10-19 10:10:00,43.74,43.86,43.73,43.84,29886.0,35.8836,35.982,35.8754,35.9656,29886.0
2015-10-19 10:15:00,43.85,43.9,43.84,43.86,29280.0,35.9738,36.0149,35.9656,35.982,29280.0
2015-10-19 10:20:00,43.87,43.89,43.78,43.79,20040.0,35.9902,36.0067,35.9164,35.9246,20040.0
2015-10-19 10:25:00,43.77,43.84,43.77,43.82,41388.0,35.9082,35.9656,35.9082,35.9492,41388.0
2015-10-19 10:30:00,43.82,43.84,43.77,43.79,41127.0,35.9492,35.9656,35.9082,35.9246,41127.0
2015-10-19 10:35:00,43.79,43.84,43.76,43.8,31557.0,35.9246,35.9656,35.9,35.9328,31557.0
2015-10-19 10:40:00,43.81,43.83,43.79,43.82,28489.0,35.941,35.9574,35.9246,35.9492,28489.0
2015-10-19 10:45:00,43.82,43.82,43.78,43.79,92282.0,35.9492,35.9492,35.9164,35.9246,92282.0
2015-10-19 10:50:00,43.79,43.79,43.73,43.77,83057.0,35.9246,35.9246,35.8754,35.9082,83057.0
2015-10-19 10:55:00,43.78,43.79,43.75,43.79,37644.0,35.9164,35.9246,35.8918,35.9246,37644.0
2015-10-19 11:00:00,43.78,43.78,43.71,43.74,32536.0,35.9164,35.9164,35.859,35.8836,32536.0
2015-10-19 11:05:00,43.73,43.76,43.72,43.74,26003.0,35.8754,35.9,35.8672,35.8836,26003.0
2015-10-19 11:10:00,43.73,43.78,43.73,43.78,99100.0,35.8754,35.9164,35.8754,35.9164,99100.0
2015-10-19 11:15:00,43.79,43.81,43.76,43.79,13556.0,35.9246,35.941,35.9,35.9246,13556.0
2015-10-19 11:20:00,43.8,43.81,43.77,43.79,23428.0,35.9328,35.941,35.9082,35.9246,23428.0
2015-10-19 11:25:00,43.78,43.78,43.75,43.75,19132.0,35.9164,35.9164,35.8918,35.8918,19132.0
2015-10-19 11:30:00,43.76,43.8,43.76,43.79,32423.0,35.9,35.9328,35.9,35.9246,32423.0
2015-10-19 11:35:00,43.79,43.79,43.77,43.78,26988.0,35.9246,35.9246,35.9082,35.9164,26988.0
2015-10-19 11:40:00,43.78,43.79,43.77,43.79,10502.0,35.9164,35.9246,35.9082,35.9246,10502.0
2015-10-19 11:45:00,43.79,43.79,43.76,43.78,11649.0,35.9246,35.9246,35.9,35.9164,11649.0
2015-10-19 11:50:00,43.78,43.82,43.78,43.8,23460.0,35.9164,35.9492,35.9164,35.9328,23460.0
2015-10-19 11:55:00,43.8,43.8,43.77,43.77,16804.0,35.9328,35.9328,35.9082,35.9082,16804.0
2015-10-19 12:00:00,43.77,43.79,43.74,43.75,19825.0,35.9082,35.9246,35.8836,35.8918,19825.0
2015-10-19 12:05:00,43.75,43.76,43.74,43.76,12630.0,35.8918,35.9,35.8836,35.9,12630.0
2015-10-19 12:10:00,43.76,43.76,43.72,43.72,29924.0,35.9,35.9,35.8672,35.8672,29924.0
2015-10-19 12:15:00,43.72,43.74,43.7,43.7,23369.0,35.8672,35.8836,35.8508,35.8508,23369.0
2015-10-19 12:20:00,43.7,43.71,43.69,43.69,12200.0,35.8508,35.859,35.8426,35.8426,12200.0
2015-10-19 12:25:00,43.68,43.71,43.67,43.71,27957.0,35.8344,35.859,35.8262,35.859,27957.0
2015-10-19 12:30:00,43.7,43.73,43.7,43.72,16017.0,35.8508,35.8754,35.8508,35.8672,16017.0
2015-10-19 12:35:00,43.72,43.72,43.68,43.69,14405.0,35.8672,35.8672,35.8344,35.8426,14405.0
2015-10-19 12:40:00,43.69,43.71,43.67,43.67,6435.0,35.8426,35.859,35.8262,35.8262,6435.0
2015-10-19 12:45:00,43.67,43.69,43.65,43.67,35435.0,35.8262,35.8426,35.8098,35.8262,35435.0
2015-10-19 12:50:00,43.66,43.68,43.65,43.67,35980.0,35.818,35.8344,35.8098,35.8262,35980.0
2015-10-19 12:55:00,43.67,43.71,43.66,43.67,167950.0,35.8262,35.859,35.818,35.8262,167950.0
2015-10-19 13:00:00,43.68,43.69,43.67,43.67,9300.0,35.8344,35.8426,35.8262,35.8262,9300.0
2015-10-19 13:05:00,43.67,43.67,43.64,43.65,6918.0,35.8262,35.8262,35.8016,35.8098,6918.0
2015-10-19 13:10:00,43.65,43.67,43.64,43.65,9669.0,35.8098,35.8262,35.8016,35.8098,9669.0
2015-10-19 13:15:00,43.65,43.67,43.62,43.62,38958.0,35.8098,35.8262,35.7851,35.7851,38958.0
2015-10-19 13:20:00,43.63,43.64,43.6,43.63,32380.0,35.7934,35.8016,35.7687,35.7934,32380.0
2015-10-19 13:25:00,43.63,43.65,43.62,43.62,21481.0,35.7934,35.8098,35.7851,35.7851,21481.0
2015-10-19 13:30:00,43.62,43.63,43.6,43.6,23126.0,35.7851,35.7934,35.7687,35.7687,23126.0
2015-10-19 13:35:00,43.59,43.62,43.58,43.61,21216.0,35.7605,35.7851,35.7523,35.7769,21216.0
2015-10-19 13:40:00,43.62,43.64,43.6,43.61,11195.0,35.7851,35.8016,35.7687,35.7769,11195.0
2015-10-19 13:45:00,43.6,43.64,43.59,43.63,38787.0,35.7687,35.8016,35.7605,35.7934,38787.0
2015-10-19 13:50:00,43.62,43.66,43.61,43.66,39342.0,35.7851,35.818,35.7769,35.818,39342.0
2015-10-19 13:55:00,43.65,43.65,43.61,43.62,26677.0,35.8098,35.8098,35.7769,35.7851,26677.0
2015-10-19 14:00:00,43.61,43.62,43.56,43.58,32136.0,35.7769,35.7851,35.7359,35.7523,32136.0
2015-10-19 14:05:00,43.59,43.6,43.56,43.58,50045.0,35.7605,35.7687,35.7359,35.7523,50045.0
2015-10-19 14:10:00,43.58,43.61,43.56,43.6,40972.0,35.7523,35.7769,35.7359,35.7687,40972.0
2015-10-19 14:15:00,43.61,43.61,43.57,43.6,25756.0,35.7769,35.7769,35.7441,35.7687,25756.0
2015-10-19 14:20:00,43.59,43.6,43.56,43.59,36345.0,35.7605,35.7687,35.7359,35.7605,36345.0
2015-10-19 14:25:00,43.6,43.61,43.59,43.6,33321.0,35.7687,35.7769,35.7605,35.7687,33321.0
2015-10-19 14:30:00,43.6,43.63,43.6,43.63,172040.0,35.7687,35.7934,35.7687,35.7934,172040.0
2015-10-19 14:35:00,43.63,43.68,43.63,43.64,43823.0,35.7934,35.8344,35.7934,35.8016,43823.0
2015-10-19 14:40:00,43.64,43.65,43.63,43.65,27699.0,35.8016,35.8098,35.7934,35.8098,27699.0
2015-10-19 14:45:00,43.65,43.65,43.61,43.62,53494.0,35.8098,35.8098,35.7769,35.7851,53494.0
2015-10-19 14:50:00,43.62,43.67,43.61,43.66,26280.0,35.7851,35.8262,35.7769,35.818,26280.0
2015-10-19 14:55:00,43.66,43.67,43.64,43.66,11000.0,35.818,35.8262,35.8016,35.818,11000.0
2015-10-19 15:00:00,43.67,43.7,43.66,43.69,22586.0,35.8262,35.8508,35.818,35.8426,22586.0
2015-10-19 15:05:00,43.69,43.69,43.65,43.66,27548.0,35.8426,35.8426,35.8098,35.818,27548.0
2015-10-19 15:10:00,43.66,43.7,43.66,43.69,27379.0,35.818,35.8508,35.818,35.8426,27379.0
2015-10-19 15:15:00,43.69,43.69,43.66,43.67,17555.0,35.8426,35.8426,35.818,35.8262,17555.0
2015-10-19 15:20:00,43.68,43.71,43.67,43.69,48861.0,35.8344,35.859,35.8262,35.8426,48861.0
2015-10-19 15:25:00,43.7,43.76,43.69,43.71,64569.0,35.8508,35.9,35.8426,35.859,64569.0
2015-10-19 15:30:00,43.72,43.73,43.69,43.7,81972.0,35.8672,35.8754,35.8426,35.8508,81972.0
2015-10-19 15:35:00,43.7,43.72,43.69,43.7,53657.0,35.8508,35.8672,35.8426,35.8508,53657.0
2015-10-19 15:40:00,43.7,43.72,43.68,43.71,74788.0,35.8508,35.8672,35.8344,35.859,74788.0
2015-10-19 15:45:00,43.72,43.74,43.71,43.71,89169.0,35.8672,35.8836,35.859,35.859,89169.0
2015-10-19 15:50:00,43.71,43.73,43.69,43.73,108553.0,35.859,35.8754,35.8426,35.8754,108553.0
2015-10-19 15:55:00,43.73,43.78,43.71,43.77,287315.0,35.8754,35.9164,35.859,35.9082,287315.0
2015-10-20 09:30:00,43.73,43.77,43.65,43.75,81497.0,35.8754,35.9082,35.8098,35.8918,81497.0
2015-10-20 09:35:00,43.75,43.75,43.66,43.72,97412.0,35.8918,35.8918,35.818,35.8672,97412.0
2015-10-20 09:40:00,43.73,43.83,43.72,43.82,65858.0,35.8754,35.9574,35.8672,35.9492,65858.0
2015-10-20 09:45:00,43.83,43.84,43.8,43.84,106304.0,35.9574,35.9656,35.9328,35.9656,106304.0
2015-10-20 09:50:00,43.85,43.91,43.85,43.89,60502.0,35.9738,36.0231,35.9738,36.0067,60502.0
2015-10-20 09:55:00,43.9,43.94,43.9,43.91,59880.0,36.0149,36.0477,36.0149,36.0231,59880.0
2015-10-20 10:00:00,43.92,43.98,43.88,43.98,43844.0,36.0313,36.0805,35.9984,36.0805,43844.0
2015-10-20 10:05:00,43.98,44.07,43.98,44.07,58755.0,36.0805,36.1543,36.0805,36.1543,58755.0
2015-10-20 10:10:00,44.07,44.09,44.05,44.05,57640.0,36.1543,36.1707,36.1379,36.1379,57640.0
2015-10-20 10:15:00,44.05,44.07,44.0,44.01,54207.0,36.1379,36.1543,36.0969,36.1051,54207.0
2015-10-20 10:20:00,44.02,44.05,43.99,44.02,53244.0,36.1133,36.1379,36.0887,36.1133,53244.0
2015-10-20 10:25:00,44.02,44.05,44.01,44.04,45393.0,36.1133,36.1379,36.1051,36.1297,45393.0
2015-10-20 10:30:00,44.05,44.07,44.03,44.06,20338.0,36.1379,36.1543,36.1215,36.1461,20338.0
2015-10-20 10:35:00,44.07,44.14,44.06,44.13,59971.0,36.1543,36.2117,36.1461,36.2035,59971.0
2015-10-20 10:40:00,44.13,44.22,44.13,44.19,63153.0,36.2035,36.2774,36.2035,36.2528,63153.0
2015-10-20 10:45:00,44.2,44.23,44.17,44.18,44390.0,36.261,36.2856,36.2364,36.2446,44390.0
2015-10-20 10:50:00,44.17,44.23,44.14,44.14,26689.0,36.2364,36.2856,36.2117,36.2117,26689.0
2015-10-20 10:55:00,44.13,44.16,44.12,44.13,95426.0,36.2035,36.2282,36.1953,36.2035,95426.0
2015-10-20 11:00:00,44.13,44.15,44.09,44.09,128789.0,36.2035,36.22,36.1707,36.1707,128789.0
2015-10-20 11:05:00,44.1,44.11,44.04,44.04,49499.0,36.1789,36.1871,36.1297,36.1297,49499.0
2015-10-20 11:10:00,44.04,44.04,43.95,43.97,71357.0,36.1297,36.1297,36.0559,36.0723,71357.0
2015-10-20 11:15:00,43.96,43.98,43.91,43.97,30857.0,36.0641,36.0805,36.0231,36.0723,30857.0
2015-10-20 11:20:00,43.97,43.97,43.94,43.97,21801.0,36.0723,36.0723,36.0477,36.0723,21801.0
2015-10-20 11:25:00,43.97,43.99,43.96,43.99,33615.0,36.0723,36.0887,36.0641,36.0887,33615.0
2015-10-20 11:30:00,43.99,43.99,43.92,43.93,25311.0,36.0887,36.0887,36.0313,36.0395,25311.0
2015-10-20 11:35:00,43.93,43.95,43.89,43.94,98274.0,36.0395,36.0559,36.0067,36.0477,98274.0
2015-10-20 11:40:00,43.95,44.0,43.93,44.0,80633.0,36.0559,36.0969,36.0395,36.0969,80633.0
2015-10-20 11:45:00,43.99,44.03,43.96,43.97,77426.0,36.0887,36.1215,36.0641,36.0723,77426.0
2015-10-20 11:50:00,43.96,43.98,43.93,43.94,34762.0,36.0641,36.0805,36.0395,36.0477,34762.0
2015-10-20 11:55:00,43.94,43.94,43.89,43.92,40557.0,36.0477,36.0477,36.0067,36.0313,40557.0
2015-10-20 12:00:00,43.92,43.93,43.85,43.87,24233.0,36.0313,36.0395,35.9738,35.9902,24233.0
2015-10-20 12:05:00,43.87,43.97,43.87,43.97,18127.0,35.9902,36.0723,35.9902,36.0723,18127.0
2015-10-20 12:10:00,43.97,43.97,43.94,43.95,19330.0,36.0723,36.0723,36.0477,36.0559,19330.0
2015-10-20 12:15:00,43.95,43.96,43.9,43.9,17812.0,36.0559,36.0641,36.0149,36.0149,17812.0
2015-10-20 12:20:00,43.9,43.91,43.87,43.9,21807.0,36.0149,36.0231,35.9902,36.0149,21807.0
2015-10-20 12:25:00,43.89,43.95,43.88,43.94,17619.0,36.0067,36.0559,35.9984,36.0477,17619.0
2015-10-20 12:30:00,43.94,43.94,43.9,43.9,10234.0,36.0477,36.0477,36.0149,36.0149,10234.0
2015-10-20 12:35:00,43.9,43.9,43.85,43.86,26014.0,36.0149,36.0149,35.9738,35.982,26014.0
2015-10-20 12:40:00,43.86,43.91,43.84,43.89,41058.0,35.982,36.0231,35.9656,36.0067,41058.0
2015-10-20 12:45:00,43.89,43.89,43.84,43.84,11563.0,36.0067,36.0067,35.9656,35.9656,11563.0
2015-10-20 12:50:00,43.85,43.88,43.85,43.88,18030.0,35.9738,35.9984,35.9738,35.9984,18030.0
2015-10-20 12:55:00,43.88,43.9,43.87,43.89,9800.0,35.9984,36.0149,35.9902,36.0067,9800.0
2015-10-20 13:00:00,43.88,43.88,43.84,43.84,12272.0,35.9984,35.9984,35.9656,35.9656,12272.0
2015-10-20 13:05:00,43.84,43.85,43.83,43.83,10144.0,35.9656,35.9738,35.9574,35.9574,10144.0
2015-10-20 13:10:00,43.84,43.89,43.83,43.86,11975.0,35.9656,36.0067,35.9574,35.982,11975.0
2015-10-20 13:15:00,43.87,43.91,43.86,43.87,23198.0,35.9902,36.0231,35.982,35.9902,23198.0
2015-10-20 13:20:00,43.88,43.9,43.86,43.86,19867.0,35.9984,36.0149,35.982,35.982,19867.0
2015-10-20 13:25:00,43.85,43.85,43.81,43.83,16866.0,35.9738,35.9738,35.941,35.9574,16866.0
2015-10-20 13:30:00,43.82,43.83,43.77,43.82,25382.0,35.9492,35.9574,35.9082,35.9492,25382.0
2015-10-20 13:35:00,43.81,43.83,43.79,43.79,55518.0,35.941,35.9574,35.9246,35.9246,55518.0
2015-10-20 13:40:00,43.8,43.81,43.79,43.79,13590.0,35.9328,35.941,35.9246,35.9246,13590.0
2015-10-20 13:45:00,43.8,43.82,43.78,43.82,48935.0,35.9328,35.9492,35.9164,35.9492,48935.0
2015-10-20 13:50:00,43.82,43.85,43.8,43.85,20644.0,35.9492,35.9738,35.9328,35.9738,20644.0
2015-10-20 13:55:00,43.84,43.85,43.82,43.84,212834.0,35.9656,35.9738,35.9492,35.9656,212834.0
2015-10-20 14:00:00,43.84,43.86,43.82,43.85,18504.0,35.9656,35.982,35.9492,35.9738,18504.0
2015-10-20 14:05:00,43.85,43.85,43.81,43.81,11244.0,35.9738,35.9738,35.941,35.941,11244.0
2015-10-20 14:10:00,43.81,43.85,43.8,43.84,24654.0,35.941,35.9738,35.9328,35.9656,24654.0
2015-10-20 14:15:00,43.84,43.84,43.8,43.82,11627.0,35.9656,35.9656,35.9328,35.9492,11627.0
2015-10-20 14:20:00,43.81,43.82,43.78,43.82,19246.0,35.941,35.9492,35.9164,35.9492,19246.0
2015-10-20 14:25:00,43.82,43.86,43.82,43.85,6641.0,35.9492,35.982,35.9492,35.9738,6641.0
2015-10-20 14:30:00,43.85,43.85,43.83,43.84,12574.0,35.9738,35.9738,35.9574,35.9656,12574.0
2015-10-20 14:35:00,43.85,43.86,43.84,43.85,14790.0,35.9738,35.982,35.9656,35.9738,14790.0
2015-10-20 14:40:00,43.86,43.9,43.86,43.88,20010.0,35.982,36.0149,35.982,35.9984,20010.0
2015-10-20 14:45:00,43.88,43.92,43.88,43.9,31256.0,35.9984,36.0313,35.9984,36.0149,31256.0
2015-10-20 14:50:00,43.9,43.94,43.89,43.93,17679.0,36.0149,36.0477,36.0067,36.0395,17679.0
2015-10-20 14:55:00,43.93,43.96,43.92,43.95,85259.0,36.0395,36.0641,36.0313,36.0559,85259.0
2015-10-20 15:00:00,43.96,43.97,43.92,43.92,81014.0,36.0641,36.0723,36.0313,36.0313,81014.0
2015-10-20 15:05:00,43.93,43.94,43.91,43.92,29120.0,36.0395,36.0477,36.0231,36.0313,29120.0
2015-10-20 15:10:00,43.93,43.95,43.93,43.94,26208.0,36.0395,36.0559,36.0395,36.0477,26208.0
2015-10-20 15:15:00,43.94,43.95,43.9,43.9,29858.0,36.0477,36.0559,36.0149,36.0149,29858.0
2015-10-20 15:20:00,43.91,43.96,43.9,43.95,29957.0,36.0231,36.0641,36.0149,36.0559,29957.0
2015-10-20 15:25:00,43.95,43.99,43.95,43.97,20524.0,36.0559,36.0887,36.0559,36.0723,20524.0
2015-10-20 15:30:00,43.97,43.98,43.92,43.92,87907.0,36.0723,36.0805,36.0313,36.0313,87907.0
2015-10-20 15:35:00,43.92,43.94,43.91,43.92,28924.0,36.0313,36.0477,36.0231,36.0313,28924.0
2015-10-20 15:40:00,43.93,43.94,43.91,43.92,34542.0,36.0395,36.0477,36.0231,36.0313,34542.0
2015-10-20 15:45:00,43.92,43.92,43.86,43.88,55443.0,36.0313,36.0313,35.982,35.9984,55443.0
2015-10-20 15:50:00,43.88,43.89,43.85,43.86,69509.0,35.9984,36.0067,35.9738,35.982,69509.0
2015-10-20 15:55:00,43.86,43.87,43.83,43.86,187135.0,35.982,35.9902,35.9574,35.982,187135.0
2015-10-21 09:30:00,43.85,43.99,43.85,43.92,92258.0,35.9738,36.0887,35.9738,36.0313,92258.0
2015-10-21 09:35:00,43.91,43.92,43.78,43.78,112744.0,36.0231,36.0313,35.9164,35.9164,112744.0
2015-10-21 09:40:00,43.78,43.85,43.73,43.81,122595.0,35.9164,35.9738,35.8754,35.941,122595.0
2015-10-21 09:45:00,43.82,43.82,43.72,43.72,39393.0,35.9492,35.9492,35.8672,35.8672,39393.0
2015-10-21 09:50:00,43.74,43.74,43.65,43.66,54123.0,35.8836,35.8836,35.8098,35.818,54123.0
2015-10-21 09:55:00,43.66,43.68,43.64,43.66,105569.0,35.818,35.8344,35.8016,35.818,105569.0
2015-10-21 10:00:00,43.67,43.68,43.62,43.67,64505.0,35.8262,35.8344,35.7851,35.8262,64505.0
2015-10-21 10:05:00,43.67,43.67,43.57,43.58,117576.0,35.8262,35.8262,35.7441,35.7523,117576.0
2015-10-21 10:10:00,43.58,43.62,43.57,43.57,191333.0,35.7523,35.7851,35.7441,35.7441,191333.0
2015-10-21 10:15:00,43.57,43.57,43.5,43.52,65746.0,35.7441,35.7441,35.6867,35.7031,65746.0
2015-10-21 10:20:00,43.52,43.53,43.49,43.52,110304.0,35.7031,35.7113,35.6785,35.7031,110304.0
2015-10-21 10:25:00,43.51,43.53,43.49,43.51,54488.0,35.6949,35.7113,35.6785,35.6949,54488.0
2015-10-21 10:30:00,43.5,43.5,43.44,43.46,35825.0,35.6867,35.6867,35.6375,35.6539,35825.0
2015-10-21 10:35:00,43.44,43.49,43.44,43.47,68208.0,35.6375,35.6785,35.6375,35.6621,68208.0
2015-10-21 10:40:00,43.47,43.59,43.46,43.59,84237.0,35.6621,35.7605,35.6539,35.7605,84237.0
2015-10-21 10:45:00,43.59,43.59,43.54,43.54,46858.0,35.7605,35.7605,35.7195,35.7195,46858.0
2015-10-21 10:50:00,43.54,43.6,43.54,43.57,19201.0,35.7195,35.7687,35.7195,35.7441,19201.0
2015-10-21 10:55:00,43.57,43.64,43.57,43.64,77374.0,35.7441,35.8016,35.7441,35.8016,77374.0
2015-10-21 11:00:00,43.65,43.66,43.61,43.63,30822.0,35.8098,35.818,35.7769,35.7934,30822.0
2015-10-21 11:05:00,43.64,43.64,43.57,43.57,32737.0,35.8016,35.8016,35.7441,35.7441,32737.0
2015-10-21 11:10:00,43.57,43.57,43.53,43.54,31026.0,35.7441,35.7441,35.7113,35.7195,31026.0
2015-10-21 11:15:00,43.54,43.6,43.53,43.6,57826.0,35.7195,35.7687,35.7113,35.7687,57826.0
2015-10-21 11:20:00,43.61,43.66,43.59,43.65,69122.0,35.7769,35.818,35.7605,35.8098,69122.0
2015-10-21 11:25:00,43.66,43.67,43.61,43.62,37897.0,35.818,35.8262,35.7769,35.7851,37897.0
2015-10-21 11:30:00,43.63,43.68,43.6,43.67,38350.0,35.7934,35.8344,35.7687,35.8262,38350.0
2015-10-21 11:35:00,43.67,43.68,43.63,43.65,13298.0,35.8262,35.8344,35.7934,35.8098,13298.0
2015-10-21 11:40:00,43.64,43.65,43.61,43.64,38443.0,35.8016,35.8098,35.7769,35.8016,38443.0
2015-10-21 11:45:00,43.63,43.65,43.61,43.61,29773.0,35.7934,35.8098,35.7769,35.7769,29773.0
2015-10-21 11:50:00,43.62,43.66,43.61,43.61,31247.0,35.7851,35.818,35.7769,35.7769,31247.0
2015-10-21 11:55:00,43.6,43.62,43.59,43.61,21954.0,35.7687,35.7851,35.7605,35.7769,21954.0
2015-10-21 12:00:00,43.61,43.63,43.6,43.62,26474.0,35.7769,35.7934,35.7687,35.7851,26474.0
2015-10-21 12:05:00,43.62,43.69,43.62,43.68,96634.0,35.7851,35.8426,35.7851,35.8344,96634.0
2015-10-21 12:10:00,43.68,43.7,43.65,43.69,23308.0,35.8344,35.8508,35.8098,35.8426,23308.0
2015-10-21 12:15:00,43.7,43.7,43.65,43.65,24702.0,35.8508,35.8508,35.8098,35.8098,24702.0
2015-10-21 12:20:00,43.66,43.69,43.66,43.68,17415.0,35.818,35.8426,35.818,35.8344,17415.0
2015-10-21 12:25:00,43.68,43.7,43.65,43.69,14800.0,35.8344,35.8508,35.8098,35.8426,14800.0
2015-10-21 12:30:00,43.69,43.72,43.67,43.71,36095.0,35.8426,35.8672,35.8262,35.859,36095.0
2015-10-21 12:35:00,43.71,43.74,43.7,43.72,13100.0,35.859,35.8836,35.8508,35.8672,13100.0
2015-10-21 12:40:00,43.71,43.72,43.68,43.7,23068.0,35.859,35.8672,35.8344,35.8508,23068.0
2015-10-21 12:45:00,43.71,43.72,43.69,43.72,17103.0,35.859,35.8672,35.8426,35.8672,17103.0
2015-10-21 12:50:00,43.72,43.73,43.7,43.71,24458.0,35.8672,35.8754,35.8508,35.859,24458.0
2015-10-21 12:55:00,43.72,43.72,43.66,43.66,13130.0,35.8672,35.8672,35.818,35.818,13130.0
2015-10-21 13:00:00,43.65,43.65,43.6,43.61,30231.0,35.8098,35.8098,35.7687,35.7769,30231.0
2015-10-21 13:05:00,43.6,43.61,43.56,43.56,29309.0,35.7687,35.7769,35.7359,35.7359,29309.0
2015-10-21 13:10:00,43.57,43.59,43.55,43.57,70266.0,35.7441,35.7605,35.7277,35.7441,70266.0
2015-10-21 13:15:00,43.57,43.58,43.46,43.46,150595.0,35.7441,35.7523,35.6539,35.6539,150595.0
2015-10-21 13:20:00,43.45,43.47,43.44,43.46,24844.0,35.6457,35.6621,35.6375,35.6539,24844.0
2015-10-21 13:25:00,43.45,43.49,43.41,43.42,45462.0,35.6457,35.6785,35.6129,35.6211,45462.0
2015-10-21 13:30:00,43.42,43.5,43.42,43.46,49017.0,35.6211,35.6867,35.6211,35.6539,49017.0
2015-10-21 13:35:00,43.47,43.48,43.45,43.46,11604.0,35.6621,35.6703,35.6457,35.6539,11604.0
2015-10-21 13:40:00,43.46,43.51,43.46,43.5,40764.0,35.6539,35.6949,35.6539,35.6867,40764.0
2015-10-21 13:45:00,43.5,43.52,43.48,43.52,108530.0,35.6867,35.7031,35.6703,35.7031,108530.0
2015-10-21 13:50:00,43.51,43.57,43.5,43.56,33458.0,35.6949,35.7441,35.6867,35.7359,33458.0
2015-10-21 13:55:00,43.56,43.58,43.53,43.54,33957.0,35.7359,35.7523,35.7113,35.7195,33957.0
2015-10-21 14:00:00,43.53,43.53,43.48,43.51,48408.0,35.7113,35.7113,35.6703,35.6949,48408.0
2015-10-21 14:05:00,43.51,43.54,43.48,43.51,46318.0,35.6949,35.7195,35.6703,35.6949,46318.0
2015-10-21 14:10:00,43.51,43.53,43.5,43.51,36814.0,35.6949,35.7113,35.6867,35.6949,36814.0
2015-10-21 14:15:00,43.51,43.53,43.47,43.53,29109.0,35.6949,35.7113,35.6621,35.7113,29109.0
2015-10-21 14:20:00,43.52,43.52,43.47,43.48,31776.0,35.7031,35.7031,35.6621,35.6703,31776.0
2015-10-21 14:25:00,43.48,43.5,43.47,43.49,33919.0,35.6703,35.6867,35.6621,35.6785,33919.0
2015-10-21 14:30:00,43.49,43.53,43.49,43.52,28728.0,35.6785,35.7113,35.6785,35.7031,28728.0
2015-10-21 14:35:00,43.52,43.63,43.51,43.61,113416.0,35.7031,35.7934,35.6949,35.7769,113416.0
2015-10-21 14:40:00,43.61,43.64,43.59,43.61,48077.0,35.7769,35.8016,35.7605,35.7769,48077.0
2015-10-21 14:45:00,43.61,43.61,43.56,43.59,32560.0,35.7769,35.7769,35.7359,35.7605,32560.0
2015-10-21 14:50:00,43.59,43.6,43.57,43.59,28912.0,35.7605,35.7687,35.7441,35.7605,28912.0
2015-10-21 14:55:00,43.58,43.6,43.56,43.57,37548.0,35.7523,35.7687,35.7359,35.7441,37548.0
2015-10-21 15:00:00,43.57,43.61,43.57,43.61,37685.0,35.7441,35.7769,35.7441,35.7769,37685.0
2015-10-21 15:05:00,43.61,43.67,43.6,43.67,78992.0,35.7769,35.8262,35.7687,35.8262,78992.0
2015-10-21 15:10:00,43.66,43.66,43.56,43.58,46816.0,35.818,35.818,35.7359,35.7523,46816.0
2015-10-21 15:15:00,43.57,43.58,43.52,43.52,51056.0,35.7441,35.7523,35.7031,35.7031,51056.0
2015-10-21 15:20:00,43.51,43.59,43.51,43.54,45832.0,35.6949,35.7605,35.6949,35.7195,45832.0
2015-10-21 15:25:00,43.54,43.56,43.51,43.54,48557.0,35.7195,35.7359,35.6949,35.7195,48557.0
2015-10-21 15:30:00,43.54,43.55,43.51,43.55,66556.0,35.7195,35.7277,35.6949,35.7277,66556.0
2015-10-21 15:35:00,43.54,43.55,43.49,43.52,89685.0,35.7195,35.7277,35.6785,35.7031,89685.0
2015-10-21 15:40:00,43.53,43.53,43.44,43.45,161378.0,35.7113,35.7113,35.6375,35.6457,161378.0
2015-10-21 15:45:00,43.45,43.48,43.44,43.46,117795.0,35.6457,35.6703,35.6375,35.6539,117795.0
2015-10-21 15:50:00,43.45,43.46,43.41,43.43,94437.0,35.6457,35.6539,35.6129,35.6293,94437.0
2015-10-21 15:55:00,43.43,43.47,43.38,43.45,731684.0,35.6293,35.6621,35.5883,35.6457,731684.0
2015-10-22 09:30:00,43.98,44.23,43.86,44.22,425108.0,36.0805,36.2856,35.982,36.2774,425108.0
2015-10-22 09:35:00,44.22,44.23,44.02,44.13,157465.0,36.2774,36.2856,36.1133,36.2035,157465.0
2015-10-22 09:40:00,44.12,44.16,44.04,44.13,168341.0,36.1953,36.2282,36.1297,36.2035,168341.0
2015-10-22 09:45:00,44.13,44.26,44.13,44.24,220759.0,36.2035,36.3102,36.2035,36.2938,220759.0
2015-10-22 09:50:00,44.24,44.29,44.18,44.25,162922.0,36.2938,36.3348,36.2446,36.302,162922.0
2015-10-22 09:55:00,44.25,44.38,44.22,44.36,157229.0,36.302,36.4086,36.2774,36.3922,157229.0
2015-10-22 10:00:00,44.36,44.48,44.35,44.43,79470.0,36.3922,36.4907,36.384,36.4497,79470.0
2015-10-22 10:05:00,44.44,44.48,44.35,44.37,84023.0,36.4579,36.4907,36.384,36.4004,84023.0
2015-10-22 10:10:00,44.37,44.41,44.29,44.41,38475.0,36.4004,36.4333,36.3348,36.4333,38475.0
2015-10-22 10:15:00,44.4,44.42,44.35,44.39,171967.0,36.425,36.4415,36.384,36.4168,171967.0
2015-10-22 10:20:00,44.4,44.44,44.38,44.44,91574.0,36.425,36.4579,36.4086,36.4579,91574.0
2015-10-22 10:25:00,44.42,44.43,44.36,44.39,169744.0,36.4415,36.4497,36.3922,36.4168,169744.0
2015-10-22 10:30:00,44.39,44.39,44.3,44.32,118065.0,36.4168,36.4168,36.343,36.3594,118065.0
2015-10-22 10:35:00,44.33,44.37,44.25,44.31,68162.0,36.3676,36.4004,36.302,36.3512,68162.0
2015-10-22 10:40:00,44.31,44.33,44.24,44.32,27689.0,36.3512,36.3676,36.2938,36.3594,27689.0
2015-10-22 10:45:00,44.33,44.4,44.29,44.39,48430.0,36.3676,36.425,36.3348,36.4168,48430.0
2015-10-22 10:50:00,44.39,44.4,44.3,44.31,29024.0,36.4168,36.425,36.343,36.3512,29024.0
2015-10-22 10:55:00,44.32,44.4,44.32,44.4,40636.0,36.3594,36.425,36.3594,36.425,40636.0
2015-10-22 11:00:00,44.4,44.43,44.37,44.43,30282.0,36.425,36.4497,36.4004,36.4497,30282.0
2015-10-22 11:05:00,44.43,44.44,44.4,44.43,56214.0,36.4497,36.4579,36.425,36.4497,56214.0
2015-10-22 11:10:00,44.42,44.44,44.4,44.43,52853.0,36.4415,36.4579,36.425,36.4497,52853.0
2015-10-22 11:15:00,44.42,44.44,44.39,44.4,42858.0,36.4415,36.4579,36.4168,36.425,42858.0
2015-10-22 11:20:00,44.4,44.45,44.4,44.45,228323.0,36.425,36.4661,36.425,36.4661,228323.0
2015-10-22 11:25:00,44.45,44.49,44.44,44.48,108272.0,36.4661,36.4989,36.4579,36.4907,108272.0
2015-10-22 11:30:00,44.48,44.48,44.44,44.45,32542.0,36.4907,36.4907,36.4579,36.4661,32542.0
2015-10-22 11:35:00,44.44,44.46,44.43,44.46,25624.0,36.4579,36.4743,36.4497,36.4743,25624.0
2015-10-22 11:40:00,44.46,44.49,44.45,44.49,31309.0,36.4743,36.4989,36.4661,36.4989,31309.0
2015-10-22 11:45:00,44.5,44.57,44.49,44.56,95535.0,36.5071,36.5645,36.4989,36.5563,95535.0
2015-10-22 11:50:00,44.56,44.6,44.55,44.55,53970.0,36.5563,36.5891,36.5481,36.5481,53970.0
2015-10-22 11:55:00,44.55,44.59,44.55,44.58,129749.0,36.5481,36.5809,36.5481,36.5727,129749.0
2015-10-22 12:00:00,44.58,44.6,44.56,44.59,159717.0,36.5727,36.5891,36.5563,36.5809,159717.0
2015-10-22 12:05:00,44.59,44.6,44.56,44.58,27638.0,36.5809,36.5891,36.5563,36.5727,27638.0
2015-10-22 12:10:00,44.59,44.61,44.57,44.57,25587.0,36.5809,36.5973,36.5645,36.5645,25587.0
2015-10-22 12:15:00,44.57,44.58,44.52,44.56,196043.0,36.5645,36.5727,36.5235,36.5563,196043.0
2015-10-22 12:20:00,44.56,44.61,44.55,44.59,72627.0,36.5563,36.5973,36.5481,36.5809,72627.0
2015-10-22 12:25:00,44.59,44.64,44.59,44.64,50243.0,36.5809,36.6219,36.5809,36.6219,50243.0
2015-10-22 12:30:00,44.64,44.66,44.59,44.59,35823.0,36.6219,36.6383,36.5809,36.5809,35823.0
2015-10-22 12:35:00,44.6,44.63,44.59,44.63,47742.0,36.5891,36.6137,36.5809,36.6137,47742.0
2015-10-22 12:40:00,44.63,44.66,44.63,44.66,134680.0,36.6137,36.6383,36.6137,36.6383,134680.0
2015-10-22 12:45:00,44.65,44.66,44.6,44.6,78866.0,36.6301,36.6383,36.5891,36.5891,78866.0
2015-10-22 12:50:00,44.6,44.61,44.58,44.59,28919.0,36.5891,36.5973,36.5727,36.5809,28919.0
2015-10-22 12:55:00,44.59,44.6,44.54,44.58,31864.0,36.5809,36.5891,36.5399,36.5727,31864.0
2015-10-22 13:00:00,44.59,44.59,44.54,44.54,25472.0,36.5809,36.5809,36.5399,36.5399,25472.0
2015-10-22 13:05:00,44.56,44.57,44.53,44.54,34267.0,36.5563,36.5645,36.5317,36.5399,34267.0
2015-10-22 13:10:00,44.54,44.59,44.54,44.58,45455.0,36.5399,36.5809,36.5399,36.5727,45455.0
2015-10-22 13:15:00,44.58,44.58,44.51,44.52,38403.0,36.5727,36.5727,36.5153,36.5235,38403.0
2015-10-22 13:20:00,44.52,44.54,44.49,44.53,43740.0,36.5235,36.5399,36.4989,36.5317,43740.0
2015-10-22 13:25:00,44.53,44.54,44.5,44.54,36087.0,36.5317,36.5399,36.5071,36.5399,36087.0
2015-10-22 13:30:00,44.54,44.56,44.53,44.55,159943.0,36.5399,36.5563,36.5317,36.5481,159943.0
2015-10-22 13:35:00,44.55,44.56,44.53,44.55,73065.0,36.5481,36.5563,36.5317,36.5481,73065.0
2015-10-22 13:40:00,44.55,44.55,44.49,44.49,23696.0,36.5481,36.5481,36.4989,36.4989,23696.0
2015-10-22 13:45:00,44.49,44.49,44.45,44.46,17712.0,36.4989,36.4989,36.4661,36.4743,17712.0
2015-10-22 13:50:00,44.46,44.47,44.39,44.4,21981.0,36.4743,36.4825,36.4168,36.425,21981.0
2015-10-22 13:55:00,44.4,44.44,44.39,44.4,57092.0,36.425,36.4579,36.4168,36.425,57092.0
2015-10-22 14:00:00,44.39,44.41,44.34,44.37,28490.0,36.4168,36.4333,36.3758,36.4004,28490.0
2015-10-22 14:05:00,44.35,44.36,44.32,44.34,28085.0,36.384,36.3922,36.3594,36.3758,28085.0
2015-10-22 14:10:00,44.34,44.34,44.28,44.29,117374.0,36.3758,36.3758,36.3266,36.3348,117374.0
2015-10-22 14:15:00,44.29,44.3,44.21,44.23,82919.0,36.3348,36.343,36.2692,36.2856,82919.0
2015-10-22 14:20:00,44.22,44.27,44.2,44.26,58877.0,36.2774,36.3184,36.261,36.3102,58877.0
2015-10-22 14:25:00,44.26,44.36,44.26,44.35,47128.0,36.3102,36.3922,36.3102,36.384,47128.0
2015-10-22 14:30:00,44.35,44.36,44.31,44.34,44502.0,36.384,36.3922,36.3512,36.3758,44502.0
2015-10-22 14:35:00,44.34,44.37,44.34,44.36,26305.0,36.3758,36.4004,36.3758,36.3922,26305.0
2015-10-22 14:40:00,44.37,44.4,44.35,44.37,38875.0,36.4004,36.425,36.384,36.4004,38875.0
2015-10-22 14:45:00,44.37,44.45,44.37,44.45,29868.0,36.4004,36.4661,36.4004,36.4661,29868.0
2015-10-22 14:50:00,44.45,44.52,44.44,44.52,57268.0,36.4661,36.5235,36.4579,36.5235,57268.0
2015-10-22 14:55:00,44.51,44.53,44.46,44.53,42216.0,36.5153,36.5317,36.4743,36.5317,42216.0
2015-10-22 15:00:00,44.53,44.54,44.46,44.53,52301.0,36.5317,36.5399,36.4743,36.5317,52301.0
2015-10-22 15:05:00,44.53,44.53,44.48,44.5,43977.0,36.5317,36.5317,36.4907,36.5071,43977.0
2015-10-22 15:10:00,44.51,44.56,44.51,44.56,59388.0,36.5153,36.5563,36.5153,36.5563,59388.0
2015-10-22 15:15:00,44.56,44.6,44.56,44.59,100532.0,36.5563,36.5891,36.5563,36.5809,100532.0
2015-10-22 15:20:00,44.59,44.62,44.57,44.61,54840.0,36.5809,36.6055,36.5645,36.5973,54840.0
2015-10-22 15:25:00,44.6,44.67,44.6,44.66,55167.0,36.5891,36.6466,36.5891,36.6383,55167.0
2015-10-22 15:30:00,44.66,44.68,44.64,44.65,62765.0,36.6383,36.6548,36.6219,36.6301,62765.0
2015-10-22 15:35:00,44.65,44.65,44.61,44.62,56977.0,36.6301,36.6301,36.5973,36.6055,56977.0
2015-10-22 15:40:00,44.63,44.67,44.62,44.66,131793.0,36.6137,36.6466,36.6055,36.6383,131793.0
2015-10-22 15:45:00,44.67,44.69,44.64,44.66,122380.0,36.6466,36.663,36.6219,36.6383,122380.0
2015-10-22 15:50:00,44.66,44.66,44.61,44.63,209167.0,36.6383,36.6383,36.5973,36.6137,209167.0
2015-10-22 15:55:00,44.64,44.66,44.62,44.64,541940.0,36.6219,36.6383,36.6055,36.6219,541940.0
2015-10-23 09:30:00,45.07,45.09,44.94,45.02,367407.0,36.9747,36.9911,36.8681,36.9337,367407.0
2015-10-23 09:35:00,45.02,45.03,44.79,44.95,415792.0,36.9337,36.9419,36.745,36.8763,415792.0
2015-10-23 09:40:00,44.95,44.96,44.83,44.91,157930.0,36.8763,36.8845,36.7778,36.8434,157930.0
2015-10-23 09:45:00,44.92,45.03,44.91,45.0,58642.0,36.8516,36.9419,36.8434,36.9173,58642.0
2015-10-23 09:50:00,45.0,45.01,44.97,44.99,72263.0,36.9173,36.9255,36.8927,36.9091,72263.0
2015-10-23 09:55:00,44.99,45.04,44.97,45.01,81307.0,36.9091,36.9501,36.8927,36.9255,81307.0
2015-10-23 10:00:00,45.04,45.04,44.94,44.96,116409.0,36.9501,36.9501,36.8681,36.8845,116409.0
2015-10-23 10:05:00,44.96,45.01,44.94,45.01,132051.0,36.8845,36.9255,36.8681,36.9255,132051.0
2015-10-23 10:10:00,45.02,45.04,44.98,45.03,45119.0,36.9337,36.9501,36.9009,36.9419,45119.0
2015-10-23 10:15:00,45.03,45.04,44.98,45.01,76295.0,36.9419,36.9501,36.9009,36.9255,76295.0
2015-10-23 10:20:00,45.01,45.07,44.98,45.06,61443.0,36.9255,36.9747,36.9009,36.9665,61443.0
2015-10-23 10:25:00,45.06,45.1,45.01,45.01,127986.0,36.9665,36.9993,36.9255,36.9255,127986.0
2015-10-23 10:30:00,45.01,45.11,45.01,45.1,44267.0,36.9255,37.0075,36.9255,36.9993,44267.0
2015-10-23 10:35:00,45.1,45.12,45.06,45.12,54546.0,36.9993,37.0157,36.9665,37.0157,54546.0
2015-10-23 10:40:00,45.12,45.2,45.12,45.15,68436.0,37.0157,37.0814,37.0157,37.0403,68436.0
2015-10-23 10:45:00,45.15,45.16,45.04,45.05,419836.0,37.0403,37.0485,36.9501,36.9583,419836.0
2015-10-23 10:50:00,45.05,45.05,44.96,45.03,69156.0,36.9583,36.9583,36.8845,36.9419,69156.0
2015-10-23 10:55:00,45.02,45.02,44.95,45.02,91335.0,36.9337,36.9337,36.8763,36.9337,91335.0
2015-10-23 11:00:00,45.03,45.05,45.0,45.02,80527.0,36.9419,36.9583,36.9173,36.9337,80527.0
2015-10-23 11:05:00,45.02,45.08,45.0,45.0,42146.0,36.9337,36.9829,36.9173,36.9173,42146.0
2015-10-23 11:10:00,44.99,44.99,44.87,44.96,109086.0,36.9091,36.9091,36.8106,36.8845,109086.0
2015-10-23 11:15:00,44.96,44.97,44.86,44.86,148899.0,36.8845,36.8927,36.8024,36.8024,148899.0
2015-10-23 11:20:00,44.85,44.96,44.83,44.92,71295.0,36.7942,36.8845,36.7778,36.8516,71295.0
2015-10-23 11:25:00,44.92,44.94,44.89,44.92,64057.0,36.8516,36.8681,36.827,36.8516,64057.0
2015-10-23 11:30:00,44.93,44.93,44.88,44.9,103446.0,36.8599,36.8599,36.8188,36.8352,103446.0
2015-10-23 11:35:00,44.89,44.89,44.77,44.82,45653.0,36.827,36.827,36.7286,36.7696,45653.0
2015-10-23 11:40:00,44.82,44.9,44.81,44.9,50044.0,36.7696,36.8352,36.7614,36.8352,50044.0
2015-10-23 11:45:00,44.9,44.91,44.87,44.88,27501.0,36.8352,36.8434,36.8106,36.8188,27501.0
2015-10-23 11:50:00,44.89,44.91,44.85,44.9,34042.0,36.827,36.8434,36.7942,36.8352,34042.0
2015-10-23 11:55:00,44.9,44.94,44.88,44.91,30940.0,36.8352,36.8681,36.8188,36.8434,30940.0
2015-10-23 12:00:00,44.91,44.93,44.87,44.91,26508.0,36.8434,36.8599,36.8106,36.8434,26508.0
2015-10-23 12:05:00,44.91,44.91,44.81,44.85,42924.0,36.8434,36.8434,36.7614,36.7942,42924.0
2015-10-23 12:10:00,44.84,44.85,44.79,44.81,21948.0,36.786,36.7942,36.745,36.7614,21948.0
2015-10-23 12:15:00,44.81,44.87,44.79,44.86,58458.0,36.7614,36.8106,36.745,36.8024,58458.0
2015-10-23 12:20:00,44.86,44.9,44.86,44.88,52195.0,36.8024,36.8352,36.8024,36.8188,52195.0
2015-10-23 12:25:00,44.88,44.91,44.88,44.88,35583.0,36.8188,36.8434,36.8188,36.8188,35583.0
2015-10-23 12:30:00,44.88,44.89,44.86,44.86,46474.0,36.8188,36.827,36.8024,36.8024,46474.0
2015-10-23 12:35:00,44.87,44.89,44.85,44.86,25705.0,36.8106,36.827,36.7942,36.8024,25705.0
2015-10-23 12:40:00,44.86,44.89,44.84,44.87,18201.0,36.8024,36.827,36.786,36.8106,18201.0
2015-10-23 12:45:00,44.87,44.9,44.86,44.86,16095.0,36.8106,36.8352,36.8024,36.8024,16095.0
2015-10-23 12:50:00,44.86,44.88,44.83,44.84,24470.0,36.8024,36.8188,36.7778,36.786,24470.0
2015-10-23 12:55:00,44.84,44.9,44.84,44.87,37560.0,36.786,36.8352,36.786,36.8106,37560.0
2015-10-23 13:00:00,44.86,44.86,44.81,44.83,22504.0,36.8024,36.8024,36.7614,36.7778,22504.0
2015-10-23 13:05:00,44.82,44.87,44.8,44.86,28734.0,36.7696,36.8106,36.7532,36.8024,28734.0
2015-10-23 13:10:00,44.85,44.88,44.85,44.87,14939.0,36.7942,36.8188,36.7942,36.8106,14939.0
2015-10-23 13:15:00,44.86,44.89,44.86,44.87,24612.0,36.8024,36.827,36.8024,36.8106,24612.0
2015-10-23 13:20:00,44.87,44.92,44.85,44.89,63238.0,36.8106,36.8516,36.7942,36.827,63238.0
2015-10-23 13:25:00,44.88,44.91,44.85,44.85,32296.0,36.8188,36.8434,36.7942,36.7942,32296.0
2015-10-23 13:30:00,44.85,44.88,44.85,44.88,17017.0,36.7942,36.8188,36.7942,36.8188,17017.0
2015-10-23 13:35:00,44.89,44.91,44.88,44.9,39762.0,36.827,36.8434,36.8188,36.8352,39762.0
2015-10-23 13:40:00,44.9,44.93,44.89,44.9,50760.0,36.8352,36.8599,36.827,36.8352,50760.0
2015-10-23 13:45:00,44.89,44.92,44.87,44.91,41260.0,36.827,36.8516,36.8106,36.8434,41260.0
2015-10-23 13:50:00,44.92,44.93,44.9,44.9,12354.0,36.8516,36.8599,36.8352,36.8352,12354.0
2015-10-23 13:55:00,44.91,44.92,44.88,44.89,14683.0,36.8434,36.8516,36.8188,36.827,14683.0
2015-10-23 14:00:00,44.88,44.91,44.86,44.91,27175.0,36.8188,36.8434,36.8024,36.8434,27175.0
2015-10-23 14:05:00,44.91,44.96,44.91,44.96,24925.0,36.8434,36.8845,36.8434,36.8845,24925.0
2015-10-23 14:10:00,44.96,44.98,44.9,44.9,24287.0,36.8845,36.9009,36.8352,36.8352,24287.0
2015-10-23 14:15:00,44.9,44.95,44.89,44.94,48293.0,36.8352,36.8763,36.827,36.8681,48293.0
2015-10-23 14:20:00,44.94,44.99,44.92,44.99,41193.0,36.8681,36.9091,36.8516,36.9091,41193.0
2015-10-23 14:25:00,45.0,45.0,44.96,44.97,32424.0,36.9173,36.9173,36.8845,36.8927,32424.0
2015-10-23 14:30:00,44.97,44.98,44.96,44.97,33729.0,36.8927,36.9009,36.8845,36.8927,33729.0
2015-10-23 14:35:00,44.98,45.01,44.96,45.01,44272.0,36.9009,36.9255,36.8845,36.9255,44272.0
2015-10-23 14:40:00,45.01,45.06,45.01,45.05,36566.0,36.9255,36.9665,36.9255,36.9583,36566.0
2015-10-23 14:45:00,45.05,45.09,45.04,45.09,52179.0,36.9583,36.9911,36.9501,36.9911,52179.0
2015-10-23 14:50:00,45.08,45.09,45.05,45.05,36748.0,36.9829,36.9911,36.9583,36.9583,36748.0
2015-10-23 14:55:00,45.05,45.08,45.04,45.05,81019.0,36.9583,36.9829,36.9501,36.9583,81019.0
2015-10-23 15:00:00,45.05,45.08,45.04,45.06,45395.0,36.9583,36.9829,36.9501,36.9665,45395.0
2015-10-23 15:05:00,45.06,45.06,44.99,45.04,41884.0,36.9665,36.9665,36.9091,36.9501,41884.0
2015-10-23 15:10:00,45.03,45.07,45.01,45.04,83783.0,36.9419,36.9747,36.9255,36.9501,83783.0
2015-10-23 15:15:00,45.04,45.08,45.04,45.05,151691.0,36.9501,36.9829,36.9501,36.9583,151691.0
2015-10-23 15:20:00,45.05,45.07,45.0,45.0,275323.0,36.9583,36.9747,36.9173,36.9173,275323.0
2015-10-23 15:25:00,45.0,45.02,44.95,44.99,61031.0,36.9173,36.9337,36.8763,36.9091,61031.0
2015-10-23 15:30:00,44.99,45.03,44.97,45.0,62873.0,36.9091,36.9419,36.8927,36.9173,62873.0
2015-10-23 15:35:00,44.99,45.04,44.97,45.01,70650.0,36.9091,36.9501,36.8927,36.9255,70650.0
2015-10-23 15:40:00,45.02,45.05,45.0,45.01,116683.0,36.9337,36.9583,36.9173,36.9255,116683.0
2015-10-23 15:45:00,45.01,45.05,45.0,45.02,157640.0,36.9255,36.9583,36.9173,36.9337,157640.0
2015-10-23 15:50:00,45.03,45.03,44.98,45.0,109552.0,36.9419,36.9419,36.9009,36.9173,109552.0
2015-10-23 15:55:00,45.01,45.01,44.97,45.01,350871.0,36.9255,36.9255,36.8927,36.9255,350871.0
2015-10-26 09:30:00,44.95,45.05,44.93,45.05,91633.0,36.8763,36.9583,36.8599,36.9583,91633.0
2015-10-26 09:35:00,45.06,45.09,45.0,45.04,86614.0,36.9665,36.9911,36.9173,36.9501,86614.0
2015-10-26 09:40:00,45.03,45.03,44.91,44.92,138114.0,36.9419,36.9419,36.8434,36.8516,138114.0
2015-10-26 09:45:00,44.92,44.95,44.82,44.84,51047.0,36.8516,36.8763,36.7696,36.786,51047.0
2015-10-26 09:50:00,44.85,44.86,44.79,44.81,72455.0,36.7942,36.8024,36.745,36.7614,72455.0
2015-10-26 09:55:00,44.82,44.86,44.8,44.82,41988.0,36.7696,36.8024,36.7532,36.7696,41988.0
2015-10-26 10:00:00,44.82,44.85,44.75,44.77,36818.0,36.7696,36.7942,36.7122,36.7286,36818.0
2015-10-26 10:05:00,44.78,44.84,44.78,44.81,61913.0,36.7368,36.786,36.7368,36.7614,61913.0
2015-10-26 10:10:00,44.82,44.83,44.75,44.75,52844.0,36.7696,36.7778,36.7122,36.7122,52844.0
2015-10-26 10:15:00,44.74,44.78,44.71,44.73,21320.0,36.704,36.7368,36.6794,36.6958,21320.0
2015-10-26 10:20:00,44.73,44.78,44.73,44.77,49905.0,36.6958,36.7368,36.6958,36.7286,49905.0
2015-10-26 10:25:00,44.78,44.81,44.74,44.75,47169.0,36.7368,36.7614,36.704,36.7122,47169.0
2015-10-26 10:30:00,44.76,44.83,44.76,44.79,105769.0,36.7204,36.7778,36.7204,36.745,105769.0
2015-10-26 10:35:00,44.78,44.8,44.74,44.75,29056.0,36.7368,36.7532,36.704,36.7122,29056.0
2015-10-26 10:40:00,44.76,44.77,44.71,44.72,33718.0,36.7204,36.7286,36.6794,36.6876,33718.0
2015-10-26 10:45:00,44.71,44.76,44.71,44.73,102070.0,36.6794,36.7204,36.6794,36.6958,102070.0
2015-10-26 10:50:00,44.73,44.78,44.73,44.78,33196.0,36.6958,36.7368,36.6958,36.7368,33196.0
2015-10-26 10:55:00,44.78,44.78,44.73,44.76,26882.0,36.7368,36.7368,36.6958,36.7204,26882.0
2015-10-26 11:00:00,44.75,44.77,44.72,44.77,23300.0,36.7122,36.7286,36.6876,36.7286,23300.0
2015-10-26 11:05:00,44.76,44.77,44.74,44.76,35426.0,36.7204,36.7286,36.704,36.7204,35426.0
2015-10-26 11:10:00,44.76,44.77,44.71,44.73,15056.0,36.7204,36.7286,36.6794,36.6958,15056.0
2015-10-26 11:15:00,44.73,44.73,44.69,44.69,23398.0,36.6958,36.6958,36.663,36.663,23398.0
2015-10-26 11:20:00,44.69,44.72,44.67,44.71,21801.0,36.663,36.6876,36.6466,36.6794,21801.0
2015-10-26 11:25:00,44.72,44.72,44.67,44.68,26115.0,36.6876,36.6876,36.6466,36.6548,26115.0
2015-10-26 11:30:00,44.67,44.71,44.67,44.7,22872.0,36.6466,36.6794,36.6466,36.6712,22872.0
2015-10-26 11:35:00,44.71,44.75,44.69,44.69,34564.0,36.6794,36.7122,36.663,36.663,34564.0
2015-10-26 11:40:00,44.69,44.74,44.67,44.73,29514.0,36.663,36.704,36.6466,36.6958,29514.0
2015-10-26 11:45:00,44.74,44.76,44.72,44.74,23784.0,36.704,36.7204,36.6876,36.704,23784.0
2015-10-26 11:50:00,44.73,44.76,44.72,44.75,17336.0,36.6958,36.7204,36.6876,36.7122,17336.0
2015-10-26 11:55:00,44.74,44.76,44.72,44.73,32214.0,36.704,36.7204,36.6876,36.6958,32214.0
2015-10-26 12:00:00,44.73,44.76,44.7,44.7,22497.0,36.6958,36.7204,36.6712,36.6712,22497.0
2015-10-26 12:05:00,44.71,44.74,44.71,44.73,66123.0,36.6794,36.704,36.6794,36.6958,66123.0
2015-10-26 12:10:00,44.73,44.76,44.71,44.74,76477.0,36.6958,36.7204,36.6794,36.704,76477.0
2015-10-26 12:15:00,44.75,44.75,44.71,44.72,23593.0,36.7122,36.7122,36.6794,36.6876,23593.0
2015-10-26 12:20:00,44.73,44.77,44.72,44.77,57579.0,36.6958,36.7286,36.6876,36.7286,57579.0
2015-10-26 12:25:00,44.76,44.82,44.75,44.8,31938.0,36.7204,36.7696,36.7122,36.7532,31938.0
2015-10-26 12:30:00,44.81,44.82,44.78,44.79,29822.0,36.7614,36.7696,36.7368,36.745,29822.0
2015-10-26 12:35:00,44.79,44.8,44.78,44.79,19112.0,36.745,36.7532,36.7368,36.745,19112.0
2015-10-26 12:40:00,44.79,44.82,44.78,44.81,85123.0,36.745,36.7696,36.7368,36.7614,85123.0
2015-10-26 12:45:00,44.81,44.87,44.8,44.86,36221.0,36.7614,36.8106,36.7532,36.8024,36221.0
2015-10-26 12:50:00,44.87,44.87,44.84,44.85,57641.0,36.8106,36.8106,36.786,36.7942,57641.0
2015-10-26 12:55:00,44.86,44.86,44.82,44.83,28939.0,36.8024,36.8024,36.7696,36.7778,28939.0
2015-10-26 13:00:00,44.83,44.83,44.8,44.8,18114.0,36.7778,36.7778,36.7532,36.7532,18114.0
2015-10-26 13:05:00,44.81,44.83,44.79,44.8,62972.0,36.7614,36.7778,36.745,36.7532,62972.0
2015-10-26 13:10:00,44.8,44.82,44.78,44.79,12396.0,36.7532,36.7696,36.7368,36.745,12396.0
2015-10-26 13:15:00,44.8,44.8,44.77,44.79,21041.0,36.7532,36.7532,36.7286,36.745,21041.0
2015-10-26 13:20:00,44.79,44.81,44.78,44.8,10717.0,36.745,36.7614,36.7368,36.7532,10717.0
2015-10-26 13:25:00,44.8,44.83,44.8,44.81,30643.0,36.7532,36.7778,36.7532,36.7614,30643.0
2015-10-26 13:30:00,44.82,44.82,44.8,44.82,85363.0,36.7696,36.7696,36.7532,36.7696,85363.0
2015-10-26 13:35:00,44.83,44.84,44.79,44.79,25863.0,36.7778,36.786,36.745,36.745,25863.0
2015-10-26 13:40:00,44.8,44.82,44.79,44.8,26535.0,36.7532,36.7696,36.745,36.7532,26535.0
2015-10-26 13:45:00,44.8,44.81,44.78,44.78,28042.0,36.7532,36.7614,36.7368,36.7368,28042.0
2015-10-26 13:50:00,44.78,44.79,44.76,44.76,19022.0,36.7368,36.745,36.7204,36.7204,19022.0
2015-10-26 13:55:00,44.76,44.77,44.74,44.74,23371.0,36.7204,36.7286,36.704,36.704,23371.0
2015-10-26 14:00:00,44.75,44.78,44.74,44.77,18100.0,36.7122,36.7368,36.704,36.7286,18100.0
2015-10-26 14:05:00,44.77,44.78,44.75,44.76,33743.0,36.7286,36.7368,36.7122,36.7204,33743.0
2015-10-26 14:10:00,44.75,44.75,44.69,44.7,13354.0,36.7122,36.7122,36.663,36.6712,13354.0
2015-10-26 14:15:00,44.7,44.71,44.69,44.69,64633.0,36.6712,36.6794,36.663,36.663,64633.0
2015-10-26 14:20:00,44.7,44.72,44.69,44.71,38439.0,36.6712,36.6876,36.663,36.6794,38439.0
2015-10-26 14:25:00,44.71,44.72,44.69,44.69,20620.0,36.6794,36.6876,36.663,36.663,20620.0
2015-10-26 14:30:00,44.7,44.71,44.67,44.68,19414.0,36.6712,36.6794,36.6466,36.6548,19414.0
2015-10-26 14:35:00,44.68,44.69,44.65,44.66,48082.0,36.6548,36.663,36.6301,36.6383,48082.0
2015-10-26 14:40:00,44.65,44.67,44.63,44.66,27380.0,36.6301,36.6466,36.6137,36.6383,27380.0
2015-10-26 14:45:00,44.67,44.72,44.67,44.69,53563.0,36.6466,36.6876,36.6466,36.663,53563.0
2015-10-26 14:50:00,44.69,44.7,44.66,44.67,41707.0,36.663,36.6712,36.6383,36.6466,41707.0
2015-10-26 14:55:00,44.67,44.68,44.65,44.68,26356.0,36.6466,36.6548,36.6301,36.6548,26356.0
2015-10-26 15:00:00,44.68,44.7,44.66,44.69,24627.0,36.6548,36.6712,36.6383,36.663,24627.0
2015-10-26 15:05:00,44.69,44.71,44.68,44.7,78817.0,36.663,36.6794,36.6548,36.6712,78817.0
2015-10-26 15:10:00,44.7,44.71,44.68,44.69,19813.0,36.6712,36.6794,36.6548,36.663,19813.0
2015-10-26 15:15:00,44.69,44.7,44.67,44.7,37974.0,36.663,36.6712,36.6466,36.6712,37974.0
2015-10-26 15:20:00,44.7,44.7,44.66,44.68,75591.0,36.6712,36.6712,36.6383,36.6548,75591.0
2015-10-26 15:25:00,44.68,44.71,44.67,44.7,49074.0,36.6548,36.6794,36.6466,36.6712,49074.0
2015-10-26 15:30:00,44.69,44.72,44.69,44.7,41644.0,36.663,36.6876,36.663,36.6712,41644.0
2015-10-26 15:35:00,44.69,44.7,44.66,44.67,60525.0,36.663,36.6712,36.6383,36.6466,60525.0
2015-10-26 15:40:00,44.68,44.69,44.66,44.67,58925.0,36.6548,36.663,36.6383,36.6466,58925.0
2015-10-26 15:45:00,44.67,44.72,44.67,44.7,72990.0,36.6466,36.6876,36.6466,36.6712,72990.0
2015-10-26 15:50:00,44.7,44.71,44.68,44.7,80769.0,36.6712,36.6794,36.6548,36.6712,80769.0
2015-10-26 15:55:00,44.7,44.71,44.65,44.66,263962.0,36.6712,36.6794,36.6301,36.6383,263962.0
2015-10-27 09:30:00,44.39,44.47,44.33,44.39,274657.0,36.4168,36.4825,36.3676,36.4168,274657.0
2015-10-27 09:35:00,44.39,44.39,44.26,44.34,156456.0,36.4168,36.4168,36.3102,36.3758,156456.0
2015-10-27 09:40:00,44.34,44.38,44.31,44.34,91965.0,36.3758,36.4086,36.3512,36.3758,91965.0
2015-10-27 09:45:00,44.33,44.42,44.32,44.39,74397.0,36.3676,36.4415,36.3594,36.4168,74397.0
2015-10-27 09:50:00,44.4,44.52,44.4,44.5,81595.0,36.425,36.5235,36.425,36.5071,81595.0
2015-10-27 09:55:00,44.5,44.64,44.5,44.61,122388.0,36.5071,36.6219,36.5071,36.5973,122388.0
2015-10-27 10:00:00,44.6,44.63,44.56,44.63,79728.0,36.5891,36.6137,36.5563,36.6137,79728.0
2015-10-27 10:05:00,44.62,44.67,44.61,44.66,22378.0,36.6055,36.6466,36.5973,36.6383,22378.0
2015-10-27 10:10:00,44.65,44.66,44.48,44.51,121979.0,36.6301,36.6383,36.4907,36.5153,121979.0
2015-10-27 10:15:00,44.52,44.52,44.45,44.47,48159.0,36.5235,36.5235,36.4661,36.4825,48159.0
2015-10-27 10:20:00,44.47,44.49,44.36,44.37,73691.0,36.4825,36.4989,36.3922,36.4004,73691.0
2015-10-27 10:25:00,44.37,44.4,44.34,44.38,45125.0,36.4004,36.425,36.3758,36.4086,45125.0
2015-10-27 10:30:00,44.37,44.38,44.28,44.31,34330.0,36.4004,36.4086,36.3266,36.3512,34330.0
2015-10-27 10:35:00,44.31,44.32,44.27,44.28,31647.0,36.3512,36.3594,36.3184,36.3266,31647.0
2015-10-27 10:40:00,44.28,44.43,44.27,44.43,64976.0,36.3266,36.4497,36.3184,36.4497,64976.0
2015-10-27 10:45:00,44.43,44.46,44.42,44.42,130062.0,36.4497,36.4743,36.4415,36.4415,130062.0
2015-10-27 10:50:00,44.42,44.46,44.39,44.4,37556.0,36.4415,36.4743,36.4168,36.425,37556.0
2015-10-27 10:55:00,44.4,44.41,44.37,44.4,59498.0,36.425,36.4333,36.4004,36.425,59498.0
2015-10-27 11:00:00,44.4,44.46,44.37,44.46,56156.0,36.425,36.4743,36.4004,36.4743,56156.0
2015-10-27 11:05:00,44.46,44.5,44.44,44.44,29304.0,36.4743,36.5071,36.4579,36.4579,29304.0
2015-10-27 11:10:00,44.44,44.44,44.38,44.38,14135.0,36.4579,36.4579,36.4086,36.4086,14135.0
2015-10-27 11:15:00,44.38,44.4,44.36,44.39,53224.0,36.4086,36.425,36.3922,36.4168,53224.0
2015-10-27 11:20:00,44.39,44.41,44.36,44.4,73412.0,36.4168,36.4333,36.3922,36.425,73412.0
2015-10-27 11:25:00,44.4,44.4,44.33,44.33,33900.0,36.425,36.425,36.3676,36.3676,33900.0
2015-10-27 11:30:00,44.33,44.33,44.28,44.29,262146.0,36.3676,36.3676,36.3266,36.3348,262146.0
2015-10-27 11:35:00,44.29,44.32,44.27,44.32,41438.0,36.3348,36.3594,36.3184,36.3594,41438.0
2015-10-27 11:40:00,44.31,44.38,44.31,44.34,32078.0,36.3512,36.4086,36.3512,36.3758,32078.0
2015-10-27 11:45:00,44.34,44.35,44.32,44.33,11313.0,36.3758,36.384,36.3594,36.3676,11313.0
2015-10-27 11:50:00,44.33,44.34,44.21,44.22,101469.0,36.3676,36.3758,36.2692,36.2774,101469.0
2015-10-27 11:55:00,44.22,44.26,44.19,44.22,44311.0,36.2774,36.3102,36.2528,36.2774,44311.0
2015-10-27 12:00:00,44.22,44.26,44.2,44.25,31415.0,36.2774,36.3102,36.261,36.302,31415.0
2015-10-27 12:05:00,44.26,44.29,44.23,44.28,25042.0,36.3102,36.3348,36.2856,36.3266,25042.0
2015-10-27 12:10:00,44.28,44.28,44.24,44.27,31871.0,36.3266,36.3266,36.2938,36.3184,31871.0
2015-10-27 12:15:00,44.27,44.29,44.25,44.26,46542.0,36.3184,36.3348,36.302,36.3102,46542.0
2015-10-27 12:20:00,44.27,44.29,44.25,44.27,38391.0,36.3184,36.3348,36.302,36.3184,38391.0
2015-10-27 12:25:00,44.27,44.27,44.25,44.26,29328.0,36.3184,36.3184,36.302,36.3102,29328.0
2015-10-27 12:30:00,44.26,44.33,44.25,44.33,44348.0,36.3102,36.3676,36.302,36.3676,44348.0
2015-10-27 12:35:00,44.32,44.36,44.32,44.35,22757.0,36.3594,36.3922,36.3594,36.384,22757.0
2015-10-27 12:40:00,44.35,44.35,44.29,44.3,704278.0,36.384,36.384,36.3348,36.343,704278.0
2015-10-27 12:45:00,44.3,44.31,44.28,44.3,70028.0,36.343,36.3512,36.3266,36.343,70028.0
2015-10-27 12:50:00,44.29,44.3,44.27,44.27,39187.0,36.3348,36.343,36.3184,36.3184,39187.0
2015-10-27 12:55:00,44.27,44.29,44.2,44.21,60522.0,36.3184,36.3348,36.261,36.2692,60522.0
2015-10-27 13:00:00,44.21,44.22,44.1,44.11,248255.0,36.2692,36.2774,36.1789,36.1871,248255.0
2015-10-27 13:05:00,44.11,44.16,44.08,44.16,51580.0,36.1871,36.2282,36.1625,36.2282,51580.0
2015-10-27 13:10:00,44.17,44.2,44.16,44.18,45009.0,36.2364,36.261,36.2282,36.2446,45009.0
2015-10-27 13:15:00,44.18,44.21,44.17,44.18,61140.0,36.2446,36.2692,36.2364,36.2446,61140.0
2015-10-27 13:20:00,44.18,44.2,44.17,44.18,41543.0,36.2446,36.261,36.2364,36.2446,41543.0
2015-10-27 13:25:00,44.18,44.2,44.15,44.18,58014.0,36.2446,36.261,36.22,36.2446,58014.0
2015-10-27 13:30:00,44.19,44.23,44.17,44.23,29928.0,36.2528,36.2856,36.2364,36.2856,29928.0
2015-10-27 13:35:00,44.24,44.26,44.23,44.26,27638.0,36.2938,36.3102,36.2856,36.3102,27638.0
2015-10-27 13:40:00,44.27,44.28,44.25,44.25,23886.0,36.3184,36.3266,36.302,36.302,23886.0
2015-10-27 13:45:00,44.25,44.27,44.23,44.23,13537.0,36.302,36.3184,36.2856,36.2856,13537.0
2015-10-27 13:50:00,44.23,44.23,44.2,44.2,35163.0,36.2856,36.2856,36.261,36.261,35163.0
2015-10-27 13:55:00,44.2,44.26,44.2,44.25,16246.0,36.261,36.3102,36.261,36.302,16246.0
2015-10-27 14:00:00,44.25,44.27,44.24,44.27,16280.0,36.302,36.3184,36.2938,36.3184,16280.0
2015-10-27 14:05:00,44.26,44.29,44.26,44.29,19233.0,36.3102,36.3348,36.3102,36.3348,19233.0
2015-10-27 14:10:00,44.29,44.3,44.26,44.27,27232.0,36.3348,36.343,36.3102,36.3184,27232.0
2015-10-27 14:15:00,44.28,44.3,44.24,44.24,15544.0,36.3266,36.343,36.2938,36.2938,15544.0
2015-10-27 14:20:00,44.23,44.28,44.23,44.27,20746.0,36.2856,36.3266,36.2856,36.3184,20746.0
2015-10-27 14:25:00,44.26,44.28,44.26,44.28,66492.0,36.3102,36.3266,36.3102,36.3266,66492.0
2015-10-27 14:30:00,44.27,44.29,44.27,44.29,8803.0,36.3184,36.3348,36.3184,36.3348,8803.0
2015-10-27 14:35:00,44.28,44.32,44.28,44.32,32633.0,36.3266,36.3594,36.3266,36.3594,32633.0
2015-10-27 14:40:00,44.32,44.33,44.31,44.32,9201.0,36.3594,36.3676,36.3512,36.3594,9201.0
2015-10-27 14:45:00,44.32,44.32,44.29,44.31,17695.0,36.3594,36.3594,36.3348,36.3512,17695.0
2015-10-27 14:50:00,44.31,44.34,44.3,44.34,7600.0,36.3512,36.3758,36.343,36.3758,7600.0
2015-10-27 14:55:00,44.34,44.35,44.33,44.35,16851.0,36.3758,36.384,36.3676,36.384,16851.0
2015-10-27 15:00:00,44.34,44.37,44.34,44.35,13170.0,36.3758,36.4004,36.3758,36.384,13170.0
2015-10-27 15:05:00,44.35,44.37,44.33,44.35,57393.0,36.384,36.4004,36.3676,36.384,57393.0
2015-10-27 15:10:00,44.36,44.38,44.36,44.37,96490.0,36.3922,36.4086,36.3922,36.4004,96490.0
2015-10-27 15:15:00,44.37,44.38,44.34,44.35,153779.0,36.4004,36.4086,36.3758,36.384,153779.0
2015-10-27 15:20:00,44.34,44.43,44.34,44.41,61620.0,36.3758,36.4497,36.3758,36.4333,61620.0
2015-10-27 15:25:00,44.4,44.45,44.4,44.45,28653.0,36.425,36.4661,36.425,36.4661,28653.0
2015-10-27 15:30:00,44.45,44.46,44.39,44.44,57647.0,36.4661,36.4743,36.4168,36.4579,57647.0
2015-10-27 15:35:00,44.44,44.45,44.39,44.39,94313.0,36.4579,36.4661,36.4168,36.4168,94313.0
2015-10-27 15:40:00,44.4,44.46,44.4,44.4,74259.0,36.425,36.4743,36.425,36.425,74259.0
2015-10-27 15:45:00,44.4,44.41,44.37,44.4,114516.0,36.425,36.4333,36.4004,36.425,114516.0
2015-10-27 15:50:00,44.4,44.41,44.36,44.4,160693.0,36.425,36.4333,36.3922,36.425,160693.0
2015-10-27 15:55:00,44.4,44.47,44.4,44.46,340981.0,36.425,36.4825,36.425,36.4743,340981.0
2015-10-28 09:30:00,44.39,44.62,44.39,44.6,64311.0,36.4168,36.6055,36.4168,36.5891,64311.0
2015-10-28 09:35:00,44.6,44.62,44.49,44.53,162826.0,36.5891,36.6055,36.4989,36.5317,162826.0
2015-10-28 09:40:00,44.53,44.61,44.52,44.57,119534.0,36.5317,36.5973,36.5235,36.5645,119534.0
2015-10-28 09:45:00,44.57,44.62,44.57,44.61,47616.0,36.5645,36.6055,36.5645,36.5973,47616.0
2015-10-28 09:50:00,44.61,44.67,44.6,44.67,60047.0,36.5973,36.6466,36.5891,36.6466,60047.0
2015-10-28 09:55:00,44.67,44.79,44.67,44.79,261525.0,36.6466,36.745,36.6466,36.745,261525.0
2015-10-28 10:00:00,44.79,44.87,44.78,44.86,164565.0,36.745,36.8106,36.7368,36.8024,164565.0
2015-10-28 10:05:00,44.87,44.98,44.87,44.97,37816.0,36.8106,36.9009,36.8106,36.8927,37816.0
2015-10-28 10:10:00,44.97,44.99,44.9,44.92,58236.0,36.8927,36.9091,36.8352,36.8516,58236.0
2015-10-28 10:15:00,44.93,45.0,44.92,44.98,44006.0,36.8599,36.9173,36.8516,36.9009,44006.0
2015-10-28 10:20:00,44.99,45.04,44.99,44.99,49765.0,36.9091,36.9501,36.9091,36.9091,49765.0
2015-10-28 10:25:00,45.0,45.01,44.93,44.93,42655.0,36.9173,36.9255,36.8599,36.8599,42655.0
2015-10-28 10:30:00,44.94,44.99,44.91,44.93,52095.0,36.8681,36.9091,36.8434,36.8599,52095.0
2015-10-28 10:35:00,44.93,45.04,44.92,45.04,36753.0,36.8599,36.9501,36.8516,36.9501,36753.0
2015-10-28 10:40:00,45.03,45.12,45.03,45.08,81821.0,36.9419,37.0157,36.9419,36.9829,81821.0
2015-10-28 10:45:00,45.08,45.19,45.07,45.12,270330.0,36.9829,37.0732,36.9747,37.0157,270330.0
2015-10-28 10:50:00,45.11,45.13,45.1,45.11,49933.0,37.0075,37.0239,36.9993,37.0075,49933.0
2015-10-28 10:55:00,45.1,45.15,45.09,45.14,163542.0,36.9993,37.0403,36.9911,37.0321,163542.0
2015-10-28 11:00:00,45.13,45.17,45.13,45.15,80667.0,37.0239,37.0567,37.0239,37.0403,80667.0
2015-10-28 11:05:00,45.15,45.16,45.1,45.13,48653.0,37.0403,37.0485,36.9993,37.0239,48653.0
2015-10-28 11:10:00,45.14,45.17,45.1,45.11,56059.0,37.0321,37.0567,36.9993,37.0075,56059.0
2015-10-28 11:15:00,45.11,45.12,45.06,45.09,75690.0,37.0075,37.0157,36.9665,36.9911,75690.0
2015-10-28 11:20:00,45.09,45.11,45.08,45.09,34386.0,36.9911,37.0075,36.9829,36.9911,34386.0
2015-10-28 11:25:00,45.09,45.13,45.08,45.11,31236.0,36.9911,37.0239,36.9829,37.0075,31236.0
2015-10-28 11:30:00,45.11,45.13,45.09,45.11,46524.0,37.0075,37.0239,36.9911,37.0075,46524.0
2015-10-28 11:35:00,45.11,45.15,45.09,45.15,74749.0,37.0075,37.0403,36.9911,37.0403,74749.0
2015-10-28 11:40:00,45.15,45.19,45.11,45.13,51047.0,37.0403,37.0732,37.0075,37.0239,51047.0
2015-10-28 11:45:00,45.13,45.13,45.09,45.11,107488.0,37.0239,37.0239,36.9911,37.0075,107488.0
2015-10-28 11:50:00,45.11,45.14,45.1,45.12,93929.0,37.0075,37.0321,36.9993,37.0157,93929.0
2015-10-28 11:55:00,45.12,45.17,45.09,45.15,61033.0,37.0157,37.0567,36.9911,37.0403,61033.0
2015-10-28 12:00:00,45.15,45.16,45.13,45.16,31223.0,37.0403,37.0485,37.0239,37.0485,31223.0
2015-10-28 12:05:00,45.16,45.19,45.16,45.17,35071.0,37.0485,37.0732,37.0485,37.0567,35071.0
2015-10-28 12:10:00,45.16,45.22,45.15,45.2,60755.0,37.0485,37.0978,37.0403,37.0814,60755.0
2015-10-28 12:15:00,45.19,45.2,45.13,45.13,37559.0,37.0732,37.0814,37.0239,37.0239,37559.0
2015-10-28 12:20:00,45.12,45.13,45.1,45.11,33805.0,37.0157,37.0239,36.9993,37.0075,33805.0
2015-10-28 12:25:00,45.12,45.12,45.07,45.1,57968.0,37.0157,37.0157,36.9747,36.9993,57968.0
2015-10-28 12:30:00,45.08,45.09,45.05,45.06,129455.0,36.9829,36.9911,36.9583,36.9665,129455.0
2015-10-28 12:35:00,45.06,45.07,45.04,45.05,36523.0,36.9665,36.9747,36.9501,36.9583,36523.0
2015-10-28 12:40:00,45.04,45.05,44.99,45.0,32492.0,36.9501,36.9583,36.9091,36.9173,32492.0
2015-10-28 12:45:00,44.99,45.01,44.98,45.0,23739.0,36.9091,36.9255,36.9009,36.9173,23739.0
2015-10-28 12:50:00,45.0,45.02,45.0,45.0,10266.0,36.9173,36.9337,36.9173,36.9173,10266.0
2015-10-28 12:55:00,45.01,45.02,44.98,44.98,29941.0,36.9255,36.9337,36.9009,36.9009,29941.0
2015-10-28 13:00:00,44.98,45.06,44.98,45.06,70089.0,36.9009,36.9665,36.9009,36.9665,70089.0
2015-10-28 13:05:00,45.06,45.07,45.02,45.02,28754.0,36.9665,36.9747,36.9337,36.9337,28754.0
2015-10-28 13:10:00,45.03,45.04,45.01,45.04,39745.0,36.9419,36.9501,36.9255,36.9501,39745.0
2015-10-28 13:15:00,45.03,45.04,45.02,45.02,6317.0,36.9419,36.9501,36.9337,36.9337,6317.0
2015-10-28 13:20:00,45.02,45.03,44.96,44.97,12399.0,36.9337,36.9419,36.8845,36.8927,12399.0
2015-10-28 13:25:00,44.97,44.99,44.95,44.96,12835.0,36.8927,36.9091,36.8763,36.8845,12835.0
2015-10-28 13:30:00,44.95,44.97,44.93,44.95,34321.0,36.8763,36.8927,36.8599,36.8763,34321.0
2015-10-28 13:35:00,44.94,44.99,44.93,44.98,30454.0,36.8681,36.9091,36.8599,36.9009,30454.0
2015-10-28 13:40:00,44.98,45.01,44.98,45.0,47231.0,36.9009,36.9255,36.9009,36.9173,47231.0
2015-10-28 13:45:00,44.99,45.02,44.98,45.0,22283.0,36.9091,36.9337,36.9009,36.9173,22283.0
2015-10-28 13:50:00,44.99,45.0,44.97,44.98,28630.0,36.9091,36.9173,36.8927,36.9009,28630.0
2015-10-28 13:55:00,44.98,45.14,44.97,45.13,141572.0,36.9009,37.0321,36.8927,37.0239,141572.0
2015-10-28 14:00:00,45.12,45.12,44.7,44.78,316112.0,37.0157,37.0157,36.6712,36.7368,316112.0
2015-10-28 14:05:00,44.79,44.8,44.66,44.77,64610.0,36.745,36.7532,36.6383,36.7286,64610.0
2015-10-28 14:10:00,44.76,44.76,44.47,44.54,326669.0,36.7204,36.7204,36.4825,36.5399,326669.0
2015-10-28 14:15:00,44.55,44.58,44.48,44.55,137681.0,36.5481,36.5727,36.4907,36.5481,137681.0
2015-10-28 14:20:00,44.55,44.74,44.53,44.72,200969.0,36.5481,36.704,36.5317,36.6876,200969.0
2015-10-28 14:25:00,44.71,44.81,44.7,44.73,88403.0,36.6794,36.7614,36.6712,36.6958,88403.0
2015-10-28 14:30:00,44.72,44.72,44.6,44.61,48153.0,36.6876,36.6876,36.5891,36.5973,48153.0
2015-10-28 14:35:00,44.58,44.73,44.57,44.72,188115.0,36.5727,36.6958,36.5645,36.6876,188115.0
2015-10-28 14:40:00,44.72,44.77,44.67,44.7,57389.0,36.6876,36.7286,36.6466,36.6712,57389.0
2015-10-28 14:45:00,44.69,44.79,44.69,44.73,63030.0,36.663,36.745,36.663,36.6958,63030.0
2015-10-28 14:50:00,44.74,44.87,44.73,44.85,173017.0,36.704,36.8106,36.6958,36.7942,173017.0
2015-10-28 14:55:00,44.84,44.88,44.8,44.84,147061.0,36.786,36.8188,36.7532,36.786,147061.0
2015-10-28 15:00:00,44.86,44.93,44.81,44.92,80288.0,36.8024,36.8599,36.7614,36.8516,80288.0
2015-10-28 15:05:00,44.92,45.03,44.92,44.98,123424.0,36.8516,36.9419,36.8516,36.9009,123424.0
2015-10-28 15:10:00,44.98,45.02,44.95,44.99,101602.0,36.9009,36.9337,36.8763,36.9091,101602.0
2015-10-28 15:15:00,45.0,45.06,44.97,44.98,208182.0,36.9173,36.9665,36.8927,36.9009,208182.0
2015-10-28 15:20:00,44.99,45.0,44.94,44.97,28366.0,36.9091,36.9173,36.8681,36.8927,28366.0
2015-10-28 15:25:00,44.97,45.0,44.94,44.96,48798.0,36.8927,36.9173,36.8681,36.8845,48798.0
2015-10-28 15:30:00,44.97,45.03,44.95,44.97,157934.0,36.8927,36.9419,36.8763,36.8927,157934.0
2015-10-28 15:35:00,44.97,45.08,44.96,45.05,137919.0,36.8927,36.9829,36.8845,36.9583,137919.0
2015-10-28 15:40:00,45.06,45.1,45.02,45.07,70567.0,36.9665,36.9993,36.9337,36.9747,70567.0
2015-10-28 15:45:00,45.07,45.12,45.05,45.05,276925.0,36.9747,37.0157,36.9583,36.9583,276925.0
2015-10-28 15:50:00,45.05,45.07,45.02,45.07,623358.0,36.9583,36.9747,36.9337,36.9747,623358.0
2015-10-28 15:55:00,45.08,45.13,45.07,45.13,210283.0,36.9829,37.0239,36.9747,37.0239,210283.0
2015-10-29 09:30:00,44.91,45.1,44.88,45.08,286622.0,36.8434,36.9993,36.8188,36.9829,286622.0
2015-10-29 09:35:00,45.09,45.22,45.08,45.11,198328.0,36.9911,37.0978,36.9829,37.0075,198328.0
2015-10-29 09:40:00,45.11,45.2,45.05,45.16,183194.0,37.0075,37.0814,36.9583,37.0485,183194.0
2015-10-29 09:45:00,45.17,45.22,45.16,45.19,139748.0,37.0567,37.0978,37.0485,37.0732,139748.0
2015-10-29 09:50:00,45.19,45.24,45.18,45.21,61077.0,37.0732,37.1142,37.0649,37.0896,61077.0
2015-10-29 09:55:00,45.2,45.27,45.19,45.22,53475.0,37.0814,37.1388,37.0732,37.0978,53475.0
2015-10-29 10:00:00,45.22,45.23,45.16,45.22,62798.0,37.0978,37.106,37.0485,37.0978,62798.0
2015-10-29 10:05:00,45.23,45.32,45.23,45.27,90825.0,37.106,37.1798,37.106,37.1388,90825.0
2015-10-29 10:10:00,45.27,45.31,45.27,45.31,32436.0,37.1388,37.1716,37.1388,37.1716,32436.0
2015-10-29 10:15:00,45.3,45.3,45.19,45.19,162550.0,37.1634,37.1634,37.0732,37.0732,162550.0
2015-10-29 10:20:00,45.19,45.23,45.17,45.18,97135.0,37.0732,37.106,37.0567,37.0649,97135.0
2015-10-29 10:25:00,45.19,45.23,45.14,45.15,216004.0,37.0732,37.106,37.0321,37.0403,216004.0
2015-10-29 10:30:00,45.15,45.22,45.15,45.22,200262.0,37.0403,37.0978,37.0403,37.0978,200262.0
2015-10-29 10:35:00,45.22,45.23,45.15,45.15,65642.0,37.0978,37.106,37.0403,37.0403,65642.0
2015-10-29 10:40:00,45.13,45.22,45.13,45.19,40262.0,37.0239,37.0978,37.0239,37.0732,40262.0
2015-10-29 10:45:00,45.19,45.19,45.08,45.08,34905.0,37.0732,37.0732,36.9829,36.9829,34905.0
2015-10-29 10:50:00,45.09,45.09,45.03,45.05,14815.0,36.9911,36.9911,36.9419,36.9583,14815.0
2015-10-29 10:55:00,45.04,45.11,45.04,45.06,29975.0,36.9501,37.0075,36.9501,36.9665,29975.0
2015-10-29 11:00:00,45.05,45.06,45.01,45.01,48993.0,36.9583,36.9665,36.9255,36.9255,48993.0
2015-10-29 11:05:00,45.02,45.05,45.01,45.04,11547.0,36.9337,36.9583,36.9255,36.9501,11547.0
2015-10-29 11:10:00,45.05,45.07,45.04,45.04,16214.0,36.9583,36.9747,36.9501,36.9501,16214.0
2015-10-29 11:15:00,45.04,45.07,45.03,45.06,20525.0,36.9501,36.9747,36.9419,36.9665,20525.0
2015-10-29 11:20:00,45.05,45.08,45.04,45.07,48258.0,36.9583,36.9829,36.9501,36.9747,48258.0
2015-10-29 11:25:00,45.07,45.14,45.05,45.13,74456.0,36.9747,37.0321,36.9583,37.0239,74456.0
2015-10-29 11:30:00,45.12,45.2,45.12,45.2,32673.0,37.0157,37.0814,37.0157,37.0814,32673.0
2015-10-29 11:35:00,45.2,45.21,45.17,45.19,10000.0,37.0814,37.0896,37.0567,37.0732,10000.0
2015-10-29 11:40:00,45.19,45.23,45.17,45.23,25820.0,37.0732,37.106,37.0567,37.106,25820.0
2015-10-29 11:45:00,45.24,45.27,45.24,45.25,12904.0,37.1142,37.1388,37.1142,37.1224,12904.0
2015-10-29 11:50:00,45.25,45.27,45.24,45.27,6144.0,37.1224,37.1388,37.1142,37.1388,6144.0
2015-10-29 11:55:00,45.26,45.27,45.24,45.27,13154.0,37.1306,37.1388,37.1142,37.1388,13154.0
2015-10-29 12:00:00,45.28,45.29,45.21,45.21,119994.0,37.147,37.1552,37.0896,37.0896,119994.0
2015-10-29 12:05:00,45.21,45.21,45.17,45.19,56495.0,37.0896,37.0896,37.0567,37.0732,56495.0
2015-10-29 12:10:00,45.19,45.19,45.14,45.17,16975.0,37.0732,37.0732,37.0321,37.0567,16975.0
2015-10-29 12:15:00,45.18,45.2,45.17,45.18,16066.0,37.0649,37.0814,37.0567,37.0649,16066.0
2015-10-29 12:20:00,45.17,45.2,45.16,45.2,10108.0,37.0567,37.0814,37.0485,37.0814,10108.0
2015-10-29 12:25:00,45.19,45.24,45.19,45.24,25045.0,37.0732,37.1142,37.0732,37.1142,25045.0
2015-10-29 12:30:00,45.24,45.24,45.21,45.22,18900.0,37.1142,37.1142,37.0896,37.0978,18900.0
2015-10-29 12:35:00,45.22,45.23,45.2,45.21,19715.0,37.0978,37.106,37.0814,37.0896,19715.0
2015-10-29 12:40:00,45.2,45.2,45.18,45.18,15267.0,37.0814,37.0814,37.0649,37.0649,15267.0
2015-10-29 12:45:00,45.18,45.22,45.17,45.2,15115.0,37.0649,37.0978,37.0567,37.0814,15115.0
2015-10-29 12:50:00,45.19,45.19,45.13,45.14,21710.0,37.0732,37.0732,37.0239,37.0321,21710.0
2015-10-29 12:55:00,45.14,45.16,45.13,45.15,14026.0,37.0321,37.0485,37.0239,37.0403,14026.0
2015-10-29 13:00:00,45.15,45.17,45.13,45.13,13409.0,37.0403,37.0567,37.0239,37.0239,13409.0
2015-10-29 13:05:00,45.13,45.17,45.11,45.15,40579.0,37.0239,37.0567,37.0075,37.0403,40579.0
2015-10-29 13:10:00,45.16,45.16,45.13,45.15,7687.0,37.0485,37.0485,37.0239,37.0403,7687.0
2015-10-29 13:15:00,45.16,45.19,45.16,45.17,21797.0,37.0485,37.0732,37.0485,37.0567,21797.0
2015-10-29 13:20:00,45.17,45.19,45.14,45.19,62672.0,37.0567,37.0732,37.0321,37.0732,62672.0
2015-10-29 13:25:00,45.19,45.21,45.18,45.18,220214.0,37.0732,37.0896,37.0649,37.0649,220214.0
2015-10-29 13:30:00,45.19,45.2,45.13,45.13,53578.0,37.0732,37.0814,37.0239,37.0239,53578.0
2015-10-29 13:35:00,45.13,45.14,45.1,45.12,10706.0,37.0239,37.0321,36.9993,37.0157,10706.0
2015-10-29 13:40:00,45.12,45.16,45.11,45.16,19739.0,37.0157,37.0485,37.0075,37.0485,19739.0
2015-10-29 13:45:00,45.16,45.16,45.11,45.11,22027.0,37.0485,37.0485,37.0075,37.0075,22027.0
2015-10-29 13:50:00,45.11,45.13,45.1,45.13,8536.0,37.0075,37.0239,36.9993,37.0239,8536.0
2015-10-29 13:55:00,45.12,45.13,45.07,45.08,96261.0,37.0157,37.0239,36.9747,36.9829,96261.0
2015-10-29 14:00:00,45.07,45.15,45.07,45.15,56234.0,36.9747,37.0403,36.9747,37.0403,56234.0
2015-10-29 14:05:00,45.15,45.17,45.12,45.14,88926.0,37.0403,37.0567,37.0157,37.0321,88926.0
2015-10-29 14:10:00,45.14,45.14,45.09,45.09,58455.0,37.0321,37.0321,36.9911,36.9911,58455.0
2015-10-29 14:15:00,45.09,45.11,45.08,45.08,11610.0,36.9911,37.0075,36.9829,36.9829,11610.0
2015-10-29 14:20:00,45.08,45.16,45.07,45.14,65440.0,36.9829,37.0485,36.9747,37.0321,65440.0
2015-10-29 14:25:00,45.15,45.16,45.12,45.12,38779.0,37.0403,37.0485,37.0157,37.0157,38779.0
2015-10-29 14:30:00,45.12,45.16,45.12,45.16,7173.0,37.0157,37.0485,37.0157,37.0485,7173.0
2015-10-29 14:35:00,45.16,45.17,45.14,45.17,9201.0,37.0485,37.0567,37.0321,37.0567,9201.0
2015-10-29 14:40:00,45.16,45.18,45.16,45.18,14611.0,37.0485,37.0649,37.0485,37.0649,14611.0
2015-10-29 14:45:00,45.18,45.2,45.16,45.16,29149.0,37.0649,37.0814,37.0485,37.0485,29149.0
2015-10-29 14:50:00,45.17,45.21,45.16,45.2,10149.0,37.0567,37.0896,37.0485,37.0814,10149.0
2015-10-29 14:55:00,45.19,45.22,45.19,45.2,6918.0,37.0732,37.0978,37.0732,37.0814,6918.0
2015-10-29 15:00:00,45.2,45.2,45.17,45.19,38514.0,37.0814,37.0814,37.0567,37.0732,38514.0
2015-10-29 15:05:00,45.19,45.21,45.18,45.2,19117.0,37.0732,37.0896,37.0649,37.0814,19117.0
2015-10-29 15:10:00,45.21,45.26,45.21,45.24,24654.0,37.0896,37.1306,37.0896,37.1142,24654.0
2015-10-29 15:15:00,45.25,45.28,45.23,45.28,34765.0,37.1224,37.147,37.106,37.147,34765.0
2015-10-29 15:20:00,45.28,45.29,45.26,45.26,56757.0,37.147,37.1552,37.1306,37.1306,56757.0
2015-10-29 15:25:00,45.26,45.28,45.25,45.26,215666.0,37.1306,37.147,37.1224,37.1306,215666.0
2015-10-29 15:30:00,45.26,45.28,45.25,45.26,62063.0,37.1306,37.147,37.1224,37.1306,62063.0
2015-10-29 15:35:00,45.25,45.28,45.25,45.28,66486.0,37.1224,37.147,37.1224,37.147,66486.0
2015-10-29 15:40:00,45.28,45.29,45.25,45.28,60939.0,37.147,37.1552,37.1224,37.147,60939.0
2015-10-29 15:45:00,45.27,45.27,45.22,45.23,33277.0,37.1388,37.1388,37.0978,37.106,33277.0
2015-10-29 15:50:00,45.22,45.23,45.21,45.22,68139.0,37.0978,37.106,37.0896,37.0978,68139.0
2015-10-29 15:55:00,45.23,45.23,45.17,45.2,553451.0,37.106,37.106,37.0567,37.0814,553451.0
2015-10-30 09:30:00,45.2,45.35,45.19,45.29,115540.0,37.0814,37.2044,37.0732,37.1552,115540.0
2015-10-30 09:35:00,45.29,45.38,45.2,45.2,126065.0,37.1552,37.229,37.0814,37.0814,126065.0
2015-10-30 09:40:00,45.19,45.32,45.15,45.32,159439.0,37.0732,37.1798,37.0403,37.1798,159439.0
2015-10-30 09:45:00,45.32,45.4,45.27,45.32,210750.0,37.1798,37.2454,37.1388,37.1798,210750.0
2015-10-30 09:50:00,45.31,45.34,45.28,45.32,71770.0,37.1716,37.1962,37.147,37.1798,71770.0
2015-10-30 09:55:00,45.31,45.39,45.29,45.33,120859.0,37.1716,37.2372,37.1552,37.188,120859.0
2015-10-30 10:00:00,45.31,45.4,45.29,45.34,104161.0,37.1716,37.2454,37.1552,37.1962,104161.0
2015-10-30 10:05:00,45.33,45.4,45.3,45.39,56794.0,37.188,37.2454,37.1634,37.2372,56794.0
2015-10-30 10:10:00,45.4,45.4,45.28,45.3,94359.0,37.2454,37.2454,37.147,37.1634,94359.0
2015-10-30 10:15:00,45.3,45.35,45.24,45.34,58842.0,37.1634,37.2044,37.1142,37.1962,58842.0
2015-10-30 10:20:00,45.34,45.35,45.29,45.31,29073.0,37.1962,37.2044,37.1552,37.1716,29073.0
2015-10-30 10:25:00,45.3,45.31,45.25,45.25,61248.0,37.1634,37.1716,37.1224,37.1224,61248.0
2015-10-30 10:30:00,45.26,45.33,45.24,45.29,48728.0,37.1306,37.188,37.1142,37.1552,48728.0
2015-10-30 10:35:00,45.29,45.32,45.27,45.3,31600.0,37.1552,37.1798,37.1388,37.1634,31600.0
2015-10-30 10:40:00,45.3,45.33,45.26,45.33,44144.0,37.1634,37.188,37.1306,37.188,44144.0
2015-10-30 10:45:00,45.33,45.35,45.28,45.3,55560.0,37.188,37.2044,37.147,37.1634,55560.0
2015-10-30 10:50:00,45.3,45.31,45.28,45.28,40301.0,37.1634,37.1716,37.147,37.147,40301.0
2015-10-30 10:55:00,45.28,45.28,45.24,45.26,27216.0,37.147,37.147,37.1142,37.1306,27216.0
2015-10-30 11:00:00,45.27,45.3,45.27,45.29,15469.0,37.1388,37.1634,37.1388,37.1552,15469.0
2015-10-30 11:05:00,45.28,45.32,45.28,45.32,17882.0,37.147,37.1798,37.147,37.1798,17882.0
2015-10-30 11:10:00,45.32,45.33,45.3,45.31,24182.0,37.1798,37.188,37.1634,37.1716,24182.0
2015-10-30 11:15:00,45.31,45.31,45.29,45.3,21454.0,37.1716,37.1716,37.1552,37.1634,21454.0
2015-10-30 11:20:00,45.3,45.31,45.26,45.28,52426.0,37.1634,37.1716,37.1306,37.147,52426.0
2015-10-30 11:25:00,45.28,45.33,45.27,45.33,21003.0,37.147,37.188,37.1388,37.188,21003.0
2015-10-30 11:30:00,45.33,45.34,45.31,45.33,16462.0,37.188,37.1962,37.1716,37.188,16462.0
2015-10-30 11:35:00,45.34,45.34,45.28,45.32,24764.0,37.1962,37.1962,37.147,37.1798,24764.0
2015-10-30 11:40:00,45.32,45.39,45.32,45.35,45047.0,37.1798,37.2372,37.1798,37.2044,45047.0
2015-10-30 11:45:00,45.34,45.4,45.33,45.4,35519.0,37.1962,37.2454,37.188,37.2454,35519.0
2015-10-30 11:50:00,45.4,45.43,45.39,45.41,20986.0,37.2454,37.27,37.2372,37.2536,20986.0
2015-10-30 11:55:00,45.42,45.45,45.38,45.38,17773.0,37.2618,37.2865,37.229,37.229,17773.0
2015-10-30 12:00:00,45.39,45.4,45.38,45.38,24342.0,37.2372,37.2454,37.229,37.229,24342.0
2015-10-30 12:05:00,45.37,45.42,45.36,45.42,18052.0,37.2208,37.2618,37.2126,37.2618,18052.0
2015-10-30 12:10:00,45.42,45.45,45.41,45.41,29984.0,37.2618,37.2865,37.2536,37.2536,29984.0
2015-10-30 12:15:00,45.41,45.46,45.4,45.46,19638.0,37.2536,37.2947,37.2454,37.2947,19638.0
2015-10-30 12:20:00,45.46,45.49,45.46,45.48,33491.0,37.2947,37.3193,37.2947,37.3111,33491.0
2015-10-30 12:25:00,45.49,45.51,45.45,45.45,32633.0,37.3193,37.3357,37.2865,37.2865,32633.0
2015-10-30 12:30:00,45.45,45.49,45.44,45.49,45197.0,37.2865,37.3193,37.2782,37.3193,45197.0
2015-10-30 12:35:00,45.5,45.54,45.5,45.54,47098.0,37.3275,37.3603,37.3275,37.3603,47098.0
2015-10-30 12:40:00,45.53,45.54,45.49,45.5,32177.0,37.3521,37.3603,37.3193,37.3275,32177.0
2015-10-30 12:45:00,45.5,45.51,45.48,45.48,27075.0,37.3275,37.3357,37.3111,37.3111,27075.0
2015-10-30 12:50:00,45.49,45.55,45.49,45.55,15205.0,37.3193,37.3685,37.3193,37.3685,15205.0
2015-10-30 12:55:00,45.55,45.6,45.54,45.54,71473.0,37.3685,37.4095,37.3603,37.3603,71473.0
2015-10-30 13:00:00,45.54,45.56,45.51,45.56,41321.0,37.3603,37.3767,37.3357,37.3767,41321.0
2015-10-30 13:05:00,45.56,45.57,45.5,45.5,37425.0,37.3767,37.3849,37.3275,37.3275,37425.0
2015-10-30 13:10:00,45.5,45.51,45.48,45.5,19436.0,37.3275,37.3357,37.3111,37.3275,19436.0
2015-10-30 13:15:00,45.5,45.55,45.49,45.52,114128.0,37.3275,37.3685,37.3193,37.3439,114128.0
2015-10-30 13:20:00,45.52,45.57,45.52,45.54,34255.0,37.3439,37.3849,37.3439,37.3603,34255.0
2015-10-30 13:25:00,45.54,45.56,45.54,45.55,18545.0,37.3603,37.3767,37.3603,37.3685,18545.0
2015-10-30 13:30:00,45.55,45.56,45.51,45.55,69390.0,37.3685,37.3767,37.3357,37.3685,69390.0
2015-10-30 13:35:00,45.56,45.59,45.55,45.58,30194.0,37.3767,37.4013,37.3685,37.3931,30194.0
2015-10-30 13:40:00,45.58,45.64,45.57,45.6,43445.0,37.3931,37.4423,37.3849,37.4095,43445.0
2015-10-30 13:45:00,45.61,45.66,45.6,45.63,88394.0,37.4177,37.4587,37.4095,37.4341,88394.0
2015-10-30 13:50:00,45.62,45.64,45.61,45.62,82627.0,37.4259,37.4423,37.4177,37.4259,82627.0
2015-10-30 13:55:00,45.62,45.62,45.57,45.57,47082.0,37.4259,37.4259,37.3849,37.3849,47082.0
2015-10-30 14:00:00,45.57,45.59,45.53,45.55,97246.0,37.3849,37.4013,37.3521,37.3685,97246.0
2015-10-30 14:05:00,45.55,45.55,45.51,45.53,32588.0,37.3685,37.3685,37.3357,37.3521,32588.0
2015-10-30 14:10:00,45.53,45.6,45.52,45.6,41394.0,37.3521,37.4095,37.3439,37.4095,41394.0
2015-10-30 14:15:00,45.59,45.61,45.57,45.61,379995.0,37.4013,37.4177,37.3849,37.4177,379995.0
2015-10-30 14:20:00,45.61,45.62,45.54,45.57,103081.0,37.4177,37.4259,37.3603,37.3849,103081.0
2015-10-30 14:25:00,45.56,45.57,45.54,45.55,26264.0,37.3767,37.3849,37.3603,37.3685,26264.0
2015-10-30 14:30:00,45.54,45.55,45.51,45.52,62751.0,37.3603,37.3685,37.3357,37.3439,62751.0
2015-10-30 14:35:00,45.52,45.52,45.44,45.45,78154.0,37.3439,37.3439,37.2782,37.2865,78154.0
2015-10-30 14:40:00,45.45,45.48,45.45,45.47,273867.0,37.2865,37.3111,37.2865,37.3029,273867.0
2015-10-30 14:45:00,45.47,45.48,45.44,45.44,139778.0,37.3029,37.3111,37.2782,37.2782,139778.0
2015-10-30 14:50:00,45.44,45.48,45.43,45.46,360779.0,37.2782,37.3111,37.27,37.2947,360779.0
2015-10-30 14:55:00,45.46,45.47,45.41,45.43,80313.0,37.2947,37.3029,37.2536,37.27,80313.0
2015-10-30 15:00:00,45.42,45.42,45.36,45.38,52613.0,37.2618,37.2618,37.2126,37.229,52613.0
2015-10-30 15:05:00,45.38,45.38,45.33,45.37,42889.0,37.229,37.229,37.188,37.2208,42889.0
2015-10-30 15:10:00,45.37,45.4,45.33,45.38,107083.0,37.2208,37.2454,37.188,37.229,107083.0
2015-10-30 15:15:00,45.38,45.45,45.37,45.45,64632.0,37.229,37.2865,37.2208,37.2865,64632.0
2015-10-30 15:20:00,45.45,45.49,45.42,45.43,82121.0,37.2865,37.3193,37.2618,37.27,82121.0
2015-10-30 15:25:00,45.44,45.44,45.36,45.36,38713.0,37.2782,37.2782,37.2126,37.2126,38713.0
2015-10-30 15:30:00,45.36,45.42,45.34,45.4,112264.0,37.2126,37.2618,37.1962,37.2454,112264.0
2015-10-30 15:35:00,45.4,45.43,45.37,45.42,55890.0,37.2454,37.27,37.2208,37.2618,55890.0
2015-10-30 15:40:00,45.42,45.44,45.4,45.43,137780.0,37.2618,37.2782,37.2454,37.27,137780.0
2015-10-30 15:45:00,45.44,45.52,45.43,45.5,260560.0,37.2782,37.3439,37.27,37.3275,260560.0
2015-10-30 15:50:00,45.49,45.49,45.42,45.43,158433.0,37.3193,37.3193,37.2618,37.27,158433.0
2015-10-30 15:55:00,45.43,45.43,45.31,45.32,502530.0,37.27,37.27,37.1716,37.1798,502530.0
2015-11-02 09:30:00,45.35,45.35,45.24,45.33,163947.0,37.2044,37.2044,37.1142,37.188,163947.0
2015-11-02 09:35:00,45.33,45.4,45.3,45.39,107903.0,37.188,37.2454,37.1634,37.2372,107903.0
2015-11-02 09:40:00,45.39,45.39,45.28,45.28,51611.0,37.2372,37.2372,37.147,37.147,51611.0
2015-11-02 09:45:00,45.29,45.4,45.29,45.39,52206.0,37.1552,37.2454,37.1552,37.2372,52206.0
2015-11-02 09:50:00,45.39,45.39,45.3,45.31,75132.0,37.2372,37.2372,37.1634,37.1716,75132.0
2015-11-02 09:55:00,45.32,45.38,45.32,45.38,33162.0,37.1798,37.229,37.1798,37.229,33162.0
2015-11-02 10:00:00,45.36,45.39,45.33,45.38,58428.0,37.2126,37.2372,37.188,37.229,58428.0
2015-11-02 10:05:00,45.4,45.42,45.31,45.33,139331.0,37.2454,37.2618,37.1716,37.188,139331.0
2015-11-02 10:10:00,45.33,45.34,45.27,45.28,32755.0,37.188,37.1962,37.1388,37.147,32755.0
2015-11-02 10:15:00,45.27,45.34,45.25,45.34,26262.0,37.1388,37.1962,37.1224,37.1962,26262.0
2015-11-02 10:20:00,45.32,45.41,45.31,45.36,74170.0,37.1798,37.2536,37.1716,37.2126,74170.0
2015-11-02 10:25:00,45.36,45.42,45.36,45.4,34593.0,37.2126,37.2618,37.2126,37.2454,34593.0
2015-11-02 10:30:00,45.39,45.41,45.37,45.39,11674.0,37.2372,37.2536,37.2208,37.2372,11674.0
2015-11-02 10:35:00,45.39,45.4,45.36,45.37,18424.0,37.2372,37.2454,37.2126,37.2208,18424.0
2015-11-02 10:40:00,45.37,45.4,45.33,45.4,53716.0,37.2208,37.2454,37.188,37.2454,53716.0
2015-11-02 10:45:00,45.41,45.44,45.37,45.42,17574.0,37.2536,37.2782,37.2208,37.2618,17574.0
2015-11-02 10:50:00,45.41,45.43,45.39,45.4,19298.0,37.2536,37.27,37.2372,37.2454,19298.0
2015-11-02 10:55:00,45.4,45.4,45.34,45.39,15884.0,37.2454,37.2454,37.1962,37.2372,15884.0
2015-11-02 11:00:00,45.36,45.39,45.35,45.37,24510.0,37.2126,37.2372,37.2044,37.2208,24510.0
2015-11-02 11:05:00,45.38,45.46,45.38,45.4,91509.0,37.229,37.2947,37.229,37.2454,91509.0
2015-11-02 11:10:00,45.41,45.42,45.39,45.4,21973.0,37.2536,37.2618,37.2372,37.2454,21973.0
2015-11-02 11:15:00,45.4,45.42,45.37,45.38,14202.0,37.2454,37.2618,37.2208,37.229,14202.0
2015-11-02 11:20:00,45.38,45.38,45.35,45.38,27895.0,37.229,37.229,37.2044,37.229,27895.0
2015-11-02 11:25:00,45.37,45.39,45.35,45.36,20510.0,37.2208,37.2372,37.2044,37.2126,20510.0
2015-11-02 11:30:00,45.35,45.38,45.34,45.36,11053.0,37.2044,37.229,37.1962,37.2126,11053.0
2015-11-02 11:35:00,45.36,45.4,45.36,45.37,90910.0,37.2126,37.2454,37.2126,37.2208,90910.0
2015-11-02 11:40:00,45.38,45.38,45.34,45.34,61982.0,37.229,37.229,37.1962,37.1962,61982.0
2015-11-02 11:45:00,45.34,45.34,45.31,45.32,14155.0,37.1962,37.1962,37.1716,37.1798,14155.0
2015-11-02 11:50:00,45.31,45.32,45.29,45.3,19053.0,37.1716,37.1798,37.1552,37.1634,19053.0
2015-11-02 11:55:00,45.3,45.32,45.29,45.3,30182.0,37.1634,37.1798,37.1552,37.1634,30182.0
2015-11-02 12:00:00,45.3,45.32,45.28,45.32,11310.0,37.1634,37.1798,37.147,37.1798,11310.0
2015-11-02 12:05:00,45.31,45.32,45.3,45.31,17530.0,37.1716,37.1798,37.1634,37.1716,17530.0
2015-11-02 12:10:00,45.3,45.33,45.3,45.33,9721.0,37.1634,37.188,37.1634,37.188,9721.0
2015-11-02 12:15:00,45.33,45.35,45.32,45.34,15839.0,37.188,37.2044,37.1798,37.1962,15839.0
2015-11-02 12:20:00,45.34,45.37,45.33,45.35,16368.0,37.1962,37.2208,37.188,37.2044,16368.0
2015-11-02 12:25:00,45.35,45.39,45.34,45.39,72562.0,37.2044,37.2372,37.1962,37.2372,72562.0
2015-11-02 12:30:00,45.39,45.4,45.36,45.38,97587.0,37.2372,37.2454,37.2126,37.229,97587.0
2015-11-02 12:35:00,45.38,45.39,45.35,45.37,257966.0,37.229,37.2372,37.2044,37.2208,257966.0
2015-11-02 12:40:00,45.36,45.39,45.36,45.39,45155.0,37.2126,37.2372,37.2126,37.2372,45155.0
2015-11-02 12:45:00,45.4,45.43,45.39,45.4,56959.0,37.2454,37.27,37.2372,37.2454,56959.0
2015-11-02 12:50:00,45.41,45.43,45.4,45.41,40674.0,37.2536,37.27,37.2454,37.2536,40674.0
2015-11-02 12:55:00,45.42,45.48,45.41,45.46,46750.0,37.2618,37.3111,37.2536,37.2947,46750.0
2015-11-02 13:00:00,45.47,45.5,45.46,45.46,45598.0,37.3029,37.3275,37.2947,37.2947,45598.0
2015-11-02 13:05:00,45.46,45.48,45.45,45.48,18216.0,37.2947,37.3111,37.2865,37.3111,18216.0
2015-11-02 13:10:00,45.48,45.48,45.46,45.48,15342.0,37.3111,37.3111,37.2947,37.3111,15342.0
2015-11-02 13:15:00,45.47,45.48,45.45,45.48,23608.0,37.3029,37.3111,37.2865,37.3111,23608.0
2015-11-02 13:20:00,45.48,45.55,45.47,45.52,11375.0,37.3111,37.3685,37.3029,37.3439,11375.0
2015-11-02 13:25:00,45.52,45.55,45.5,45.55,7513.0,37.3439,37.3685,37.3275,37.3685,7513.0
2015-11-02 13:30:00,45.54,45.56,45.52,45.55,22471.0,37.3603,37.3767,37.3439,37.3685,22471.0
2015-11-02 13:35:00,45.55,45.55,45.53,45.55,19892.0,37.3685,37.3685,37.3521,37.3685,19892.0
2015-11-02 13:40:00,45.54,45.55,45.53,45.55,8860.0,37.3603,37.3685,37.3521,37.3685,8860.0
2015-11-02 13:45:00,45.55,45.61,45.55,45.6,20429.0,37.3685,37.4177,37.3685,37.4095,20429.0
2015-11-02 13:50:00,45.59,45.62,45.58,45.59,26314.0,37.4013,37.4259,37.3931,37.4013,26314.0
2015-11-02 13:55:00,45.59,45.6,45.57,45.59,16699.0,37.4013,37.4095,37.3849,37.4013,16699.0
2015-11-02 14:00:00,45.6,45.61,45.57,45.59,25217.0,37.4095,37.4177,37.3849,37.4013,25217.0
2015-11-02 14:05:00,45.6,45.63,45.6,45.6,29091.0,37.4095,37.4341,37.4095,37.4095,29091.0
2015-11-02 14:10:00,45.61,45.64,45.6,45.62,12501.0,37.4177,37.4423,37.4095,37.4259,12501.0
2015-11-02 14:15:00,45.62,45.62,45.6,45.62,7503.0,37.4259,37.4259,37.4095,37.4259,7503.0
2015-11-02 14:20:00,45.62,45.67,45.61,45.65,52047.0,37.4259,37.4669,37.4177,37.4505,52047.0
2015-11-02 14:25:00,45.66,45.68,45.65,45.66,9734.0,37.4587,37.4751,37.4505,37.4587,9734.0
2015-11-02 14:30:00,45.66,45.69,45.65,45.68,59759.0,37.4587,37.4833,37.4505,37.4751,59759.0
2015-11-02 14:35:00,45.67,45.68,45.64,45.66,23168.0,37.4669,37.4751,37.4423,37.4587,23168.0
2015-11-02 14:40:00,45.66,45.7,45.66,45.7,23434.0,37.4587,37.4915,37.4587,37.4915,23434.0
2015-11-02 14:45:00,45.7,45.73,45.69,45.7,55286.0,37.4915,37.5162,37.4833,37.4915,55286.0
2015-11-02 14:50:00,45.71,45.74,45.69,45.74,98100.0,37.4997,37.5244,37.4833,37.5244,98100.0
2015-11-02 14:55:00,45.74,45.78,45.74,45.75,78666.0,37.5244,37.5572,37.5244,37.5326,78666.0
2015-11-02 15:00:00,45.75,45.76,45.71,45.71,596699.0,37.5326,37.5408,37.4997,37.4997,596699.0
2015-11-02 15:05:00,45.71,45.72,45.68,45.68,195958.0,37.4997,37.508,37.4751,37.4751,195958.0
2015-11-02 15:10:00,45.69,45.7,45.67,45.68,130521.0,37.4833,37.4915,37.4669,37.4751,130521.0
2015-11-02 15:15:00,45.68,45.71,45.67,45.7,109360.0,37.4751,37.4997,37.4669,37.4915,109360.0
2015-11-02 15:20:00,45.7,45.72,45.69,45.71,139598.0,37.4915,37.508,37.4833,37.4997,139598.0
2015-11-02 15:25:00,45.71,45.77,45.7,45.75,162847.0,37.4997,37.549,37.4915,37.5326,162847.0
2015-11-02 15:30:00,45.76,45.77,45.72,45.73,203436.0,37.5408,37.549,37.508,37.5162,203436.0
2015-11-02 15:35:00,45.73,45.74,45.69,45.72,510326.0,37.5162,37.5244,37.4833,37.508,510326.0
2015-11-02 15:40:00,45.72,45.76,45.68,45.71,311886.0,37.508,37.5408,37.4751,37.4997,311886.0
2015-11-02 15:45:00,45.7,45.7,45.62,45.64,342476.0,37.4915,37.4915,37.4259,37.4423,342476.0
2015-11-02 15:50:00,45.63,45.66,45.62,45.63,339134.0,37.4341,37.4587,37.4259,37.4341,339134.0
2015-11-02 15:55:00,45.64,45.64,45.54,45.57,2073645.0,37.4423,37.4423,37.3603,37.3849,2073645.0
2015-11-03 09:30:00,45.44,45.49,45.41,45.43,164252.0,37.2782,37.3193,37.2536,37.27,164252.0
2015-11-03 09:35:00,45.43,45.53,45.41,45.51,207337.0,37.27,37.3521,37.2536,37.3357,207337.0
2015-11-03 09:40:00,45.51,45.59,45.51,45.56,153709.0,37.3357,37.4013,37.3357,37.3767,153709.0
2015-11-03 09:45:00,45.55,45.68,45.54,45.59,148806.0,37.3685,37.4751,37.3603,37.4013,148806.0
2015-11-03 09:50:00,45.59,45.72,45.58,45.69,103486.0,37.4013,37.508,37.3931,37.4833,103486.0
2015-11-03 09:55:00,45.68,45.68,45.54,45.6,59436.0,37.4751,37.4751,37.3603,37.4095,59436.0
2015-11-03 10:00:00,45.6,45.65,45.59,45.62,57400.0,37.4095,37.4505,37.4013,37.4259,57400.0
2015-11-03 10:05:00,45.63,45.65,45.55,45.59,154643.0,37.4341,37.4505,37.3685,37.4013,154643.0
2015-11-03 10:10:00,45.58,45.67,45.54,45.66,58260.0,37.3931,37.4669,37.3603,37.4587,58260.0
2015-11-03 10:15:00,45.66,45.77,45.65,45.76,67468.0,37.4587,37.549,37.4505,37.5408,67468.0
2015-11-03 10:20:00,45.75,45.8,45.73,45.79,98557.0,37.5326,37.5736,37.5162,37.5654,98557.0
2015-11-03 10:25:00,45.79,45.81,45.78,45.79,34909.0,37.5654,37.5818,37.5572,37.5654,34909.0
2015-11-03 10:30:00,45.8,45.82,45.77,45.79,35782.0,37.5736,37.59,37.549,37.5654,35782.0
2015-11-03 10:35:00,45.79,45.82,45.75,45.79,62929.0,37.5654,37.59,37.5326,37.5654,62929.0
2015-11-03 10:40:00,45.78,45.78,45.73,45.76,65850.0,37.5572,37.5572,37.5162,37.5408,65850.0
2015-11-03 10:45:00,45.77,45.78,45.74,45.76,138586.0,37.549,37.5572,37.5244,37.5408,138586.0
2015-11-03 10:50:00,45.76,45.82,45.76,45.79,164978.0,37.5408,37.59,37.5408,37.5654,164978.0
2015-11-03 10:55:00,45.79,45.8,45.76,45.78,58382.0,37.5654,37.5736,37.5408,37.5572,58382.0
2015-11-03 11:00:00,45.79,45.8,45.72,45.73,74118.0,37.5654,37.5736,37.508,37.5162,74118.0
2015-11-03 11:05:00,45.74,45.8,45.73,45.8,60951.0,37.5244,37.5736,37.5162,37.5736,60951.0
2015-11-03 11:10:00,45.8,45.83,45.77,45.77,30096.0,37.5736,37.5982,37.549,37.549,30096.0
2015-11-03 11:15:00,45.77,45.79,45.76,45.77,22704.0,37.549,37.5654,37.5408,37.549,22704.0
2015-11-03 11:20:00,45.77,45.8,45.74,45.77,124606.0,37.549,37.5736,37.5244,37.549,124606.0
2015-11-03 11:25:00,45.78,45.79,45.73,45.78,33162.0,37.5572,37.5654,37.5162,37.5572,33162.0
2015-11-03 11:30:00,45.77,45.79,45.74,45.78,54016.0,37.549,37.5654,37.5244,37.5572,54016.0
2015-11-03 11:35:00,45.79,45.84,45.77,45.83,63045.0,37.5654,37.6064,37.549,37.5982,63045.0
2015-11-03 11:40:00,45.83,45.84,45.79,45.82,33479.0,37.5982,37.6064,37.5654,37.59,33479.0
2015-11-03 11:45:00,45.82,45.85,45.79,45.84,33385.0,37.59,37.6146,37.5654,37.6064,33385.0
2015-11-03 11:50:00,45.83,45.88,45.82,45.84,23386.0,37.5982,37.6392,37.59,37.6064,23386.0
2015-11-03 11:55:00,45.84,45.94,45.84,45.93,114354.0,37.6064,37.6884,37.6064,37.6802,114354.0
2015-11-03 12:00:00,45.92,45.94,45.9,45.94,33475.0,37.672,37.6884,37.6556,37.6884,33475.0
2015-11-03 12:05:00,45.94,45.95,45.88,45.89,44448.0,37.6884,37.6966,37.6392,37.6474,44448.0
2015-11-03 12:10:00,45.89,45.91,45.87,45.88,150164.0,37.6474,37.6638,37.631,37.6392,150164.0
2015-11-03 12:15:00,45.88,45.9,45.85,45.86,33947.0,37.6392,37.6556,37.6146,37.6228,33947.0
2015-11-03 12:20:00,45.86,45.87,45.85,45.86,20800.0,37.6228,37.631,37.6146,37.6228,20800.0
2015-11-03 12:25:00,45.86,45.9,45.85,45.89,21967.0,37.6228,37.6556,37.6146,37.6474,21967.0
2015-11-03 12:30:00,45.9,45.9,45.86,45.89,34894.0,37.6556,37.6556,37.6228,37.6474,34894.0
2015-11-03 12:35:00,45.9,45.92,45.88,45.91,20398.0,37.6556,37.672,37.6392,37.6638,20398.0
2015-11-03 12:40:00,45.91,45.92,45.88,45.91,14880.0,37.6638,37.672,37.6392,37.6638,14880.0
2015-11-03 12:45:00,45.91,45.95,45.91,45.92,11284.0,37.6638,37.6966,37.6638,37.672,11284.0
2015-11-03 12:50:00,45.93,45.96,45.92,45.95,4444.0,37.6802,37.7048,37.672,37.6966,4444.0
2015-11-03 12:55:00,45.96,45.96,45.93,45.94,16319.0,37.7048,37.7048,37.6802,37.6884,16319.0
2015-11-03 13:00:00,45.95,45.99,45.94,45.99,19451.0,37.6966,37.7295,37.6884,37.7295,19451.0
2015-11-03 13:05:00,45.99,46.01,45.94,45.95,24656.0,37.7295,37.7459,37.6884,37.6966,24656.0
2015-11-03 13:10:00,45.95,45.96,45.92,45.94,27613.0,37.6966,37.7048,37.672,37.6884,27613.0
2015-11-03 13:15:00,45.93,45.98,45.92,45.98,50366.0,37.6802,37.7213,37.672,37.7213,50366.0
2015-11-03 13:20:00,45.97,45.99,45.96,45.97,24100.0,37.713,37.7295,37.7048,37.713,24100.0
2015-11-03 13:25:00,45.98,46.01,45.97,45.99,57063.0,37.7213,37.7459,37.713,37.7295,57063.0
2015-11-03 13:30:00,45.99,46.0,45.96,45.97,43606.0,37.7295,37.7377,37.7048,37.713,43606.0
2015-11-03 13:35:00,45.97,46.02,45.95,46.01,19595.0,37.713,37.7541,37.6966,37.7459,19595.0
2015-11-03 13:40:00,46.02,46.02,45.98,46.0,53396.0,37.7541,37.7541,37.7213,37.7377,53396.0
2015-11-03 13:45:00,46.0,46.03,46.0,46.02,83845.0,37.7377,37.7623,37.7377,37.7541,83845.0
2015-11-03 13:50:00,46.01,46.01,45.96,45.97,49606.0,37.7459,37.7459,37.7048,37.713,49606.0
2015-11-03 13:55:00,45.96,46.0,45.95,45.99,39179.0,37.7048,37.7377,37.6966,37.7295,39179.0
2015-11-03 14:00:00,45.99,46.02,45.96,45.96,78745.0,37.7295,37.7541,37.7048,37.7048,78745.0
2015-11-03 14:05:00,45.96,46.05,45.94,46.04,84400.0,37.7048,37.7787,37.6884,37.7705,84400.0
2015-11-03 14:10:00,46.04,46.07,46.04,46.05,53449.0,37.7705,37.7951,37.7705,37.7787,53449.0
2015-11-03 14:15:00,46.05,46.06,46.02,46.04,36659.0,37.7787,37.7869,37.7541,37.7705,36659.0
2015-11-03 14:20:00,46.05,46.05,46.02,46.02,41583.0,37.7787,37.7787,37.7541,37.7541,41583.0
2015-11-03 14:25:00,46.02,46.07,46.01,46.07,64592.0,37.7541,37.7951,37.7459,37.7951,64592.0
2015-11-03 14:30:00,46.07,46.08,46.05,46.07,57581.0,37.7951,37.8033,37.7787,37.7951,57581.0
2015-11-03 14:35:00,46.08,46.09,46.04,46.04,49951.0,37.8033,37.8115,37.7705,37.7705,49951.0
2015-11-03 14:40:00,46.04,46.05,45.99,45.99,25559.0,37.7705,37.7787,37.7295,37.7295,25559.0
2015-11-03 14:45:00,46.0,46.0,45.98,46.0,28258.0,37.7377,37.7377,37.7213,37.7377,28258.0
2015-11-03 14:50:00,46.01,46.04,46.01,46.01,21583.0,37.7459,37.7705,37.7459,37.7459,21583.0
2015-11-03 14:55:00,46.0,46.04,45.99,46.01,28136.0,37.7377,37.7705,37.7295,37.7459,28136.0
2015-11-03 15:00:00,46.01,46.03,45.98,45.99,81592.0,37.7459,37.7623,37.7213,37.7295,81592.0
2015-11-03 15:05:00,45.99,46.01,45.95,45.96,29291.0,37.7295,37.7459,37.6966,37.7048,29291.0
2015-11-03 15:10:00,45.96,45.97,45.92,45.94,40518.0,37.7048,37.713,37.672,37.6884,40518.0
2015-11-03 15:15:00,45.93,45.97,45.91,45.97,41204.0,37.6802,37.713,37.6638,37.713,41204.0
2015-11-03 15:20:00,45.96,45.96,45.92,45.93,49117.0,37.7048,37.7048,37.672,37.6802,49117.0
2015-11-03 15:25:00,45.93,45.94,45.87,45.88,74637.0,37.6802,37.6884,37.631,37.6392,74637.0
2015-11-03 15:30:00,45.88,45.89,45.84,45.88,89650.0,37.6392,37.6474,37.6064,37.6392,89650.0
2015-11-03 15:35:00,45.88,45.89,45.86,45.88,53113.0,37.6392,37.6474,37.6228,37.6392,53113.0
2015-11-03 15:40:00,45.88,45.88,45.8,45.81,63658.0,37.6392,37.6392,37.5736,37.5818,63658.0
2015-11-03 15:45:00,45.81,45.84,45.81,45.82,133516.0,37.5818,37.6064,37.5818,37.59,133516.0
2015-11-03 15:50:00,45.82,45.83,45.78,45.79,199485.0,37.59,37.5982,37.5572,37.5654,199485.0
2015-11-03 15:55:00,45.79,45.79,45.72,45.75,1426214.0,37.5654,37.5654,37.508,37.5326,1426214.0
2015-11-04 09:30:00,45.66,45.98,45.66,45.89,159946.0,37.4587,37.7213,37.4587,37.6474,159946.0
2015-11-04 09:35:00,45.89,45.95,45.83,45.85,124825.0,37.6474,37.6966,37.5982,37.6146,124825.0
2015-11-04 09:40:00,45.84,45.85,45.76,45.84,65331.0,37.6064,37.6146,37.5408,37.6064,65331.0
2015-11-04 09:45:00,45.84,45.85,45.75,45.75,41791.0,37.6064,37.6146,37.5326,37.5326,41791.0
2015-11-04 09:50:00,45.73,45.74,45.61,45.61,77698.0,37.5162,37.5244,37.4177,37.4177,77698.0
2015-11-04 09:55:00,45.6,45.62,45.58,45.6,81780.0,37.4095,37.4259,37.3931,37.4095,81780.0
2015-11-04 10:00:00,45.62,45.7,45.55,45.69,81433.0,37.4259,37.4915,37.3685,37.4833,81433.0
2015-11-04 10:05:00,45.69,45.73,45.68,45.7,46935.0,37.4833,37.5162,37.4751,37.4915,46935.0
2015-11-04 10:10:00,45.7,45.7,45.62,45.67,44607.0,37.4915,37.4915,37.4259,37.4669,44607.0
2015-11-04 10:15:00,45.66,45.74,45.65,45.74,60433.0,37.4587,37.5244,37.4505,37.5244,60433.0
2015-11-04 10:20:00,45.75,45.78,45.73,45.75,32616.0,37.5326,37.5572,37.5162,37.5326,32616.0
2015-11-04 10:25:00,45.76,45.8,45.75,45.77,24281.0,37.5408,37.5736,37.5326,37.549,24281.0
2015-11-04 10:30:00,45.77,45.86,45.73,45.85,60007.0,37.549,37.6228,37.5162,37.6146,60007.0
2015-11-04 10:35:00,45.85,45.86,45.74,45.74,36708.0,37.6146,37.6228,37.5244,37.5244,36708.0
2015-11-04 10:40:00,45.74,45.74,45.64,45.66,24416.0,37.5244,37.5244,37.4423,37.4587,24416.0
2015-11-04 10:45:00,45.66,45.76,45.65,45.76,40673.0,37.4587,37.5408,37.4505,37.5408,40673.0
2015-11-04 10:50:00,45.75,45.76,45.68,45.68,38709.0,37.5326,37.5408,37.4751,37.4751,38709.0
2015-11-04 10:55:00,45.68,45.71,45.63,45.67,33141.0,37.4751,37.4997,37.4341,37.4669,33141.0
2015-11-04 11:00:00,45.66,45.66,45.6,45.6,41080.0,37.4587,37.4587,37.4095,37.4095,41080.0
2015-11-04 11:05:00,45.6,45.6,45.51,45.51,44470.0,37.4095,37.4095,37.3357,37.3357,44470.0
2015-11-04 11:10:00,45.51,45.54,45.45,45.47,40471.0,37.3357,37.3603,37.2865,37.3029,40471.0
2015-11-04 11:15:00,45.48,45.59,45.48,45.58,45295.0,37.3111,37.4013,37.3111,37.3931,45295.0
2015-11-04 11:20:00,45.57,45.63,45.54,45.58,43971.0,37.3849,37.4341,37.3603,37.3931,43971.0
2015-11-04 11:25:00,45.58,45.58,45.53,45.55,70848.0,37.3931,37.3931,37.3521,37.3685,70848.0
2015-11-04 11:30:00,45.55,45.58,45.5,45.51,49791.0,37.3685,37.3931,37.3275,37.3357,49791.0
2015-11-04 11:35:00,45.51,45.51,45.45,45.51,51901.0,37.3357,37.3357,37.2865,37.3357,51901.0
2015-11-04 11:40:00,45.52,45.52,45.47,45.47,17077.0,37.3439,37.3439,37.3029,37.3029,17077.0
2015-11-04 11:45:00,45.48,45.56,45.43,45.55,36215.0,37.3111,37.3767,37.27,37.3685,36215.0
2015-11-04 11:50:00,45.56,45.56,45.52,45.54,40571.0,37.3767,37.3767,37.3439,37.3603,40571.0
2015-11-04 11:55:00,45.54,45.55,45.49,45.55,28734.0,37.3603,37.3685,37.3193,37.3685,28734.0
2015-11-04 12:00:00,45.53,45.56,45.5,45.56,14700.0,37.3521,37.3767,37.3275,37.3767,14700.0
2015-11-04 12:05:00,45.56,45.65,45.56,45.64,26188.0,37.3767,37.4505,37.3767,37.4423,26188.0
2015-11-04 12:10:00,45.63,45.65,45.62,45.65,21474.0,37.4341,37.4505,37.4259,37.4505,21474.0
2015-11-04 12:15:00,45.66,45.67,45.62,45.63,87213.0,37.4587,37.4669,37.4259,37.4341,87213.0
2015-11-04 12:20:00,45.62,45.63,45.6,45.63,14565.0,37.4259,37.4341,37.4095,37.4341,14565.0
2015-11-04 12:25:00,45.62,45.65,45.61,45.63,5600.0,37.4259,37.4505,37.4177,37.4341,5600.0
2015-11-04 12:30:00,45.62,45.64,45.56,45.58,140850.0,37.4259,37.4423,37.3767,37.3931,140850.0
2015-11-04 12:35:00,45.58,45.6,45.55,45.59,19177.0,37.3931,37.4095,37.3685,37.4013,19177.0
2015-11-04 12:40:00,45.59,45.62,45.56,45.62,39457.0,37.4013,37.4259,37.3767,37.4259,39457.0
2015-11-04 12:45:00,45.62,45.68,45.61,45.64,15820.0,37.4259,37.4751,37.4177,37.4423,15820.0
2015-11-04 12:50:00,45.65,45.65,45.6,45.61,31205.0,37.4505,37.4505,37.4095,37.4177,31205.0
2015-11-04 12:55:00,45.6,45.64,45.59,45.64,106601.0,37.4095,37.4423,37.4013,37.4423,106601.0
2015-11-04 13:00:00,45.64,45.64,45.49,45.5,23166.0,37.4423,37.4423,37.3193,37.3275,23166.0
2015-11-04 13:05:00,45.5,45.51,45.43,45.44,71409.0,37.3275,37.3357,37.27,37.2782,71409.0
2015-11-04 13:10:00,45.43,45.47,45.43,45.46,106855.0,37.27,37.3029,37.27,37.2947,106855.0
2015-11-04 13:15:00,45.46,45.49,45.45,45.47,61971.0,37.2947,37.3193,37.2865,37.3029,61971.0
2015-11-04 13:20:00,45.47,45.51,45.46,45.5,16951.0,37.3029,37.3357,37.2947,37.3275,16951.0
2015-11-04 13:25:00,45.5,45.54,45.49,45.53,19629.0,37.3275,37.3603,37.3193,37.3521,19629.0
2015-11-04 13:30:00,45.54,45.56,45.51,45.56,29863.0,37.3603,37.3767,37.3357,37.3767,29863.0
2015-11-04 13:35:00,45.57,45.61,45.56,45.6,25600.0,37.3849,37.4177,37.3767,37.4095,25600.0
2015-11-04 13:40:00,45.6,45.6,45.57,45.59,72577.0,37.4095,37.4095,37.3849,37.4013,72577.0
2015-11-04 13:45:00,45.59,45.6,45.55,45.57,117365.0,37.4013,37.4095,37.3685,37.3849,117365.0
2015-11-04 13:50:00,45.57,45.58,45.55,45.57,27966.0,37.3849,37.3931,37.3685,37.3849,27966.0
2015-11-04 13:55:00,45.58,45.58,45.56,45.57,23685.0,37.3931,37.3931,37.3767,37.3849,23685.0
2015-11-04 14:00:00,45.58,45.6,45.56,45.58,18292.0,37.3931,37.4095,37.3767,37.3931,18292.0
2015-11-04 14:05:00,45.57,45.59,45.55,45.55,30512.0,37.3849,37.4013,37.3685,37.3685,30512.0
2015-11-04 14:10:00,45.56,45.57,45.54,45.56,27255.0,37.3767,37.3849,37.3603,37.3767,27255.0
2015-11-04 14:15:00,45.56,45.6,45.56,45.58,21964.0,37.3767,37.4095,37.3767,37.3931,21964.0
2015-11-04 14:20:00,45.58,45.58,45.54,45.55,28977.0,37.3931,37.3931,37.3603,37.3685,28977.0
2015-11-04 14:25:00,45.55,45.57,45.52,45.53,28106.0,37.3685,37.3849,37.3439,37.3521,28106.0
2015-11-04 14:30:00,45.54,45.62,45.54,45.62,31583.0,37.3603,37.4259,37.3603,37.4259,31583.0
2015-11-04 14:35:00,45.62,45.65,45.6,45.61,42291.0,37.4259,37.4505,37.4095,37.4177,42291.0
2015-11-04 14:40:00,45.61,45.61,45.56,45.56,20359.0,37.4177,37.4177,37.3767,37.3767,20359.0
2015-11-04 14:45:00,45.57,45.6,45.56,45.6,31099.0,37.3849,37.4095,37.3767,37.4095,31099.0
2015-11-04 14:50:00,45.6,45.6,45.56,45.57,15740.0,37.4095,37.4095,37.3767,37.3849,15740.0
2015-11-04 14:55:00,45.57,45.6,45.56,45.57,26030.0,37.3849,37.4095,37.3767,37.3849,26030.0
2015-11-04 15:00:00,45.58,45.58,45.51,45.52,35052.0,37.3931,37.3931,37.3357,37.3439,35052.0
2015-11-04 15:05:00,45.53,45.54,45.52,45.54,17040.0,37.3521,37.3603,37.3439,37.3603,17040.0
2015-11-04 15:10:00,45.53,45.53,45.49,45.5,49711.0,37.3521,37.3521,37.3193,37.3275,49711.0
2015-11-04 15:15:00,45.5,45.54,45.49,45.52,79844.0,37.3275,37.3603,37.3193,37.3439,79844.0
2015-11-04 15:20:00,45.52,45.55,45.51,45.53,22654.0,37.3439,37.3685,37.3357,37.3521,22654.0
2015-11-04 15:25:00,45.54,45.55,45.51,45.52,19134.0,37.3603,37.3685,37.3357,37.3439,19134.0
2015-11-04 15:30:00,45.51,45.53,45.48,45.48,121859.0,37.3357,37.3521,37.3111,37.3111,121859.0
2015-11-04 15:35:00,45.47,45.5,45.47,45.5,48214.0,37.3029,37.3275,37.3029,37.3275,48214.0
2015-11-04 15:40:00,45.5,45.53,45.46,45.47,73382.0,37.3275,37.3521,37.2947,37.3029,73382.0
2015-11-04 15:45:00,45.46,45.5,45.46,45.48,62849.0,37.2947,37.3275,37.2947,37.3111,62849.0
2015-11-04 15:50:00,45.47,45.49,45.44,45.45,249827.0,37.3029,37.3193,37.2782,37.2865,249827.0
2015-11-04 15:55:00,45.45,45.48,45.42,45.46,1504163.0,37.2865,37.3111,37.2618,37.2947,1504163.0
2015-11-05 09:30:00,45.38,45.38,45.21,45.3,276494.0,37.229,37.229,37.0896,37.1634,276494.0
2015-11-05 09:35:00,45.3,45.3,45.17,45.21,278370.0,37.1634,37.1634,37.0567,37.0896,278370.0
2015-11-05 09:40:00,45.2,45.24,45.11,45.23,275656.0,37.0814,37.1142,37.0075,37.106,275656.0
2015-11-05 09:45:00,45.23,45.24,45.19,45.21,103979.0,37.106,37.1142,37.0732,37.0896,103979.0
2015-11-05 09:50:00,45.2,45.25,45.2,45.25,76021.0,37.0814,37.1224,37.0814,37.1224,76021.0
2015-11-05 09:55:00,45.25,45.27,45.18,45.2,60944.0,37.1224,37.1388,37.0649,37.0814,60944.0
2015-11-05 10:00:00,45.2,45.23,45.14,45.14,42413.0,37.0814,37.106,37.0321,37.0321,42413.0
2015-11-05 10:05:00,45.13,45.13,45.05,45.1,76860.0,37.0239,37.0239,36.9583,36.9993,76860.0
2015-11-05 10:10:00,45.1,45.14,45.06,45.06,106785.0,36.9993,37.0321,36.9665,36.9665,106785.0
2015-11-05 10:15:00,45.06,45.09,44.98,45.01,97338.0,36.9665,36.9911,36.9009,36.9255,97338.0
2015-11-05 10:20:00,45.02,45.07,45.02,45.05,503516.0,36.9337,36.9747,36.9337,36.9583,503516.0
2015-11-05 10:25:00,45.05,45.07,45.0,45.01,112555.0,36.9583,36.9747,36.9173,36.9255,112555.0
2015-11-05 10:30:00,45.01,45.01,44.92,44.95,115136.0,36.9255,36.9255,36.8516,36.8763,115136.0
2015-11-05 10:35:00,44.95,44.97,44.9,44.91,50440.0,36.8763,36.8927,36.8352,36.8434,50440.0
2015-11-05 10:40:00,44.91,44.93,44.85,44.93,99792.0,36.8434,36.8599,36.7942,36.8599,99792.0
2015-11-05 10:45:00,44.93,44.93,44.85,44.87,69251.0,36.8599,36.8599,36.7942,36.8106,69251.0
2015-11-05 10:50:00,44.87,44.96,44.86,44.95,67868.0,36.8106,36.8845,36.8024,36.8763,67868.0
2015-11-05 10:55:00,44.95,45.0,44.95,44.99,40549.0,36.8763,36.9173,36.8763,36.9091,40549.0
2015-11-05 11:00:00,45.0,45.03,44.97,44.99,83850.0,36.9173,36.9419,36.8927,36.9091,83850.0
2015-11-05 11:05:00,44.98,44.99,44.95,44.95,103656.0,36.9009,36.9091,36.8763,36.8763,103656.0
2015-11-05 11:10:00,44.95,44.99,44.94,44.99,45927.0,36.8763,36.9091,36.8681,36.9091,45927.0
2015-11-05 11:15:00,44.99,45.03,44.99,45.0,45843.0,36.9091,36.9419,36.9091,36.9173,45843.0
2015-11-05 11:20:00,45.0,45.02,44.96,44.98,68716.0,36.9173,36.9337,36.8845,36.9009,68716.0
2015-11-05 11:25:00,44.98,45.02,44.98,45.02,195452.0,36.9009,36.9337,36.9009,36.9337,195452.0
2015-11-05 11:30:00,45.02,45.05,45.01,45.03,138031.0,36.9337,36.9583,36.9255,36.9419,138031.0
2015-11-05 11:35:00,45.03,45.03,44.99,45.0,111397.0,36.9419,36.9419,36.9091,36.9173,111397.0
2015-11-05 11:40:00,44.99,45.04,44.98,45.04,30995.0,36.9091,36.9501,36.9009,36.9501,30995.0
2015-11-05 11:45:00,45.04,45.11,45.04,45.06,230912.0,36.9501,37.0075,36.9501,36.9665,230912.0
2015-11-05 11:50:00,45.07,45.11,45.06,45.1,164189.0,36.9747,37.0075,36.9665,36.9993,164189.0
2015-11-05 11:55:00,45.1,45.13,45.1,45.12,36893.0,36.9993,37.0239,36.9993,37.0157,36893.0
2015-11-05 12:00:00,45.13,45.17,45.11,45.15,20393.0,37.0239,37.0567,37.0075,37.0403,20393.0
2015-11-05 12:05:00,45.16,45.21,45.16,45.21,31770.0,37.0485,37.0896,37.0485,37.0896,31770.0
2015-11-05 12:10:00,45.2,45.21,45.14,45.15,61992.0,37.0814,37.0896,37.0321,37.0403,61992.0
2015-11-05 12:15:00,45.16,45.19,45.15,45.18,23328.0,37.0485,37.0732,37.0403,37.0649,23328.0
2015-11-05 12:20:00,45.18,45.21,45.17,45.2,27452.0,37.0649,37.0896,37.0567,37.0814,27452.0
2015-11-05 12:25:00,45.19,45.29,45.19,45.27,39334.0,37.0732,37.1552,37.0732,37.1388,39334.0
2015-11-05 12:30:00,45.27,45.28,45.21,45.23,39348.0,37.1388,37.147,37.0896,37.106,39348.0
2015-11-05 12:35:00,45.22,45.23,45.19,45.23,15901.0,37.0978,37.106,37.0732,37.106,15901.0
2015-11-05 12:40:00,45.24,45.33,45.24,45.31,230749.0,37.1142,37.188,37.1142,37.1716,230749.0
2015-11-05 12:45:00,45.31,45.32,45.29,45.32,83490.0,37.1716,37.1798,37.1552,37.1798,83490.0
2015-11-05 12:50:00,45.32,45.34,45.3,45.32,50329.0,37.1798,37.1962,37.1634,37.1798,50329.0
2015-11-05 12:55:00,45.32,45.33,45.3,45.33,22056.0,37.1798,37.188,37.1634,37.188,22056.0
2015-11-05 13:00:00,45.33,45.34,45.31,45.32,18924.0,37.188,37.1962,37.1716,37.1798,18924.0
2015-11-05 13:05:00,45.33,45.33,45.31,45.32,9607.0,37.188,37.188,37.1716,37.1798,9607.0
2015-11-05 13:10:00,45.32,45.32,45.28,45.29,28629.0,37.1798,37.1798,37.147,37.1552,28629.0
2015-11-05 13:15:00,45.29,45.32,45.29,45.29,25111.0,37.1552,37.1798,37.1552,37.1552,25111.0
2015-11-05 13:20:00,45.29,45.3,45.23,45.26,46681.0,37.1552,37.1634,37.106,37.1306,46681.0
2015-11-05 13:25:00,45.25,45.25,45.2,45.2,14490.0,37.1224,37.1224,37.0814,37.0814,14490.0
2015-11-05 13:30:00,45.21,45.27,45.21,45.26,55435.0,37.0896,37.1388,37.0896,37.1306,55435.0
2015-11-05 13:35:00,45.26,45.28,45.25,45.25,8400.0,37.1306,37.147,37.1224,37.1224,8400.0
2015-11-05 13:40:00,45.24,45.27,45.22,45.22,26261.0,37.1142,37.1388,37.0978,37.0978,26261.0
2015-11-05 13:45:00,45.23,45.24,45.19,45.24,23900.0,37.106,37.1142,37.0732,37.1142,23900.0
2015-11-05 13:50:00,45.23,45.27,45.21,45.27,36881.0,37.106,37.1388,37.0896,37.1388,36881.0
2015-11-05 13:55:00,45.27,45.28,45.25,45.26,32538.0,37.1388,37.147,37.1224,37.1306,32538.0
2015-11-05 14:00:00,45.27,45.28,45.24,45.27,60455.0,37.1388,37.147,37.1142,37.1388,60455.0
2015-11-05 14:05:00,45.27,45.29,45.21,45.22,39890.0,37.1388,37.1552,37.0896,37.0978,39890.0
2015-11-05 14:10:00,45.21,45.23,45.18,45.21,29172.0,37.0896,37.106,37.0649,37.0896,29172.0
2015-11-05 14:15:00,45.22,45.22,45.18,45.19,56739.0,37.0978,37.0978,37.0649,37.0732,56739.0
2015-11-05 14:20:00,45.18,45.2,45.16,45.17,28478.0,37.0649,37.0814,37.0485,37.0567,28478.0
2015-11-05 14:25:00,45.17,45.18,45.14,45.15,35774.0,37.0567,37.0649,37.0321,37.0403,35774.0
2015-11-05 14:30:00,45.15,45.15,45.11,45.14,31182.0,37.0403,37.0403,37.0075,37.0321,31182.0
2015-11-05 14:35:00,45.14,45.16,45.12,45.14,26681.0,37.0321,37.0485,37.0157,37.0321,26681.0
2015-11-05 14:40:00,45.14,45.18,45.13,45.15,133150.0,37.0321,37.0649,37.0239,37.0403,133150.0
2015-11-05 14:45:00,45.15,45.16,45.12,45.14,37467.0,37.0403,37.0485,37.0157,37.0321,37467.0
2015-11-05 14:50:00,45.15,45.16,45.13,45.14,39521.0,37.0403,37.0485,37.0239,37.0321,39521.0
2015-11-05 14:55:00,45.15,45.17,45.13,45.16,82546.0,37.0403,37.0567,37.0239,37.0485,82546.0
2015-11-05 15:00:00,45.16,45.16,45.12,45.14,33756.0,37.0485,37.0485,37.0157,37.0321,33756.0
2015-11-05 15:05:00,45.14,45.15,45.11,45.14,32304.0,37.0321,37.0403,37.0075,37.0321,32304.0
2015-11-05 15:10:00,45.15,45.15,45.1,45.11,26548.0,37.0403,37.0403,36.9993,37.0075,26548.0
2015-11-05 15:15:00,45.11,45.18,45.1,45.15,58392.0,37.0075,37.0649,36.9993,37.0403,58392.0
2015-11-05 15:20:00,45.16,45.17,45.14,45.16,44513.0,37.0485,37.0567,37.0321,37.0485,44513.0
2015-11-05 15:25:00,45.16,45.25,45.16,45.24,164270.0,37.0485,37.1224,37.0485,37.1142,164270.0
2015-11-05 15:30:00,45.23,45.24,45.17,45.19,98214.0,37.106,37.1142,37.0567,37.0732,98214.0
2015-11-05 15:35:00,45.2,45.21,45.17,45.19,96706.0,37.0814,37.0896,37.0567,37.0732,96706.0
2015-11-05 15:40:00,45.2,45.22,45.18,45.2,251104.0,37.0814,37.0978,37.0649,37.0814,251104.0
2015-11-05 15:45:00,45.19,45.21,45.13,45.18,362762.0,37.0732,37.0896,37.0239,37.0649,362762.0
2015-11-05 15:50:00,45.18,45.24,45.16,45.24,312271.0,37.0649,37.1142,37.0485,37.1142,312271.0
2015-11-05 15:55:00,45.23,45.28,45.2,45.21,1778143.0,37.106,37.147,37.0814,37.0896,1778143.0
2015-11-06 09:30:00,44.84,45.07,44.77,45.06,570012.0,36.786,36.9747,36.7286,36.9665,570012.0
2015-11-06 09:35:00,45.07,45.29,45.07,45.29,206851.0,36.9747,37.1552,36.9747,37.1552,206851.0
2015-11-06 09:40:00,45.29,45.4,45.27,45.34,123592.0,37.1552,37.2454,37.1388,37.1962,123592.0
2015-11-06 09:45:00,45.33,45.34,45.19,45.19,153818.0,37.188,37.1962,37.0732,37.0732,153818.0
2015-11-06 09:50:00,45.19,45.22,45.09,45.1,109610.0,37.0732,37.0978,36.9911,36.9993,109610.0
2015-11-06 09:55:00,45.09,45.12,45.03,45.04,79020.0,36.9911,37.0157,36.9419,36.9501,79020.0
2015-11-06 10:00:00,45.04,45.04,44.93,44.93,92857.0,36.9501,36.9501,36.8599,36.8599,92857.0
2015-11-06 10:05:00,44.92,44.97,44.9,44.97,108314.0,36.8516,36.8927,36.8352,36.8927,108314.0
2015-11-06 10:10:00,44.97,44.99,44.92,44.99,62451.0,36.8927,36.9091,36.8516,36.9091,62451.0
2015-11-06 10:15:00,44.99,44.99,44.92,44.97,65239.0,36.9091,36.9091,36.8516,36.8927,65239.0
2015-11-06 10:20:00,44.97,44.99,44.93,44.97,153961.0,36.8927,36.9091,36.8599,36.8927,153961.0
2015-11-06 10:25:00,44.97,45.02,44.92,45.02,53340.0,36.8927,36.9337,36.8516,36.9337,53340.0
2015-11-06 10:30:00,45.02,45.07,45.02,45.02,115389.0,36.9337,36.9747,36.9337,36.9337,115389.0
2015-11-06 10:35:00,45.02,45.08,45.01,45.06,35865.0,36.9337,36.9829,36.9255,36.9665,35865.0
2015-11-06 10:40:00,45.06,45.15,45.05,45.14,87782.0,36.9665,37.0403,36.9583,37.0321,87782.0
2015-11-06 10:45:00,45.14,45.17,45.13,45.14,79215.0,37.0321,37.0567,37.0239,37.0321,79215.0
2015-11-06 10:50:00,45.15,45.2,45.11,45.14,37334.0,37.0403,37.0814,37.0075,37.0321,37334.0
2015-11-06 10:55:00,45.13,45.14,45.1,45.14,31182.0,37.0239,37.0321,36.9993,37.0321,31182.0
2015-11-06 11:00:00,45.14,45.16,45.07,45.12,37254.0,37.0321,37.0485,36.9747,37.0157,37254.0
2015-11-06 11:05:00,45.12,45.18,45.12,45.18,34866.0,37.0157,37.0649,37.0157,37.0649,34866.0
2015-11-06 11:10:00,45.17,45.18,45.13,45.18,21909.0,37.0567,37.0649,37.0239,37.0649,21909.0
2015-11-06 11:15:00,45.18,45.18,45.05,45.07,64880.0,37.0649,37.0649,36.9583,36.9747,64880.0
2015-11-06 11:20:00,45.07,45.1,45.03,45.04,39184.0,36.9747,36.9993,36.9419,36.9501,39184.0
2015-11-06 11:25:00,45.05,45.06,45.01,45.06,36067.0,36.9583,36.9665,36.9255,36.9665,36067.0
2015-11-06 11:30:00,45.06,45.15,45.06,45.14,32627.0,36.9665,37.0403,36.9665,37.0321,32627.0
2015-11-06 11:35:00,45.14,45.19,45.14,45.16,58853.0,37.0321,37.0732,37.0321,37.0485,58853.0
2015-11-06 11:40:00,45.16,45.16,45.12,45.14,22570.0,37.0485,37.0485,37.0157,37.0321,22570.0
2015-11-06 11:45:00,45.14,45.21,45.13,45.19,16354.0,37.0321,37.0896,37.0239,37.0732,16354.0
2015-11-06 11:50:00,45.19,45.26,45.19,45.23,13770.0,37.0732,37.1306,37.0732,37.106,13770.0
2015-11-06 11:55:00,45.23,45.23,45.18,45.18,11899.0,37.106,37.106,37.0649,37.0649,11899.0
2015-11-06 12:00:00,45.19,45.22,45.16,45.21,59775.0,37.0732,37.0978,37.0485,37.0896,59775.0
2015-11-06 12:05:00,45.21,45.23,45.2,45.23,26232.0,37.0896,37.106,37.0814,37.106,26232.0
2015-11-06 12:10:00,45.24,45.27,45.21,45.22,36167.0,37.1142,37.1388,37.0896,37.0978,36167.0
2015-11-06 12:15:00,45.22,45.23,45.16,45.16,15313.0,37.0978,37.106,37.0485,37.0485,15313.0
2015-11-06 12:20:00,45.16,45.16,45.09,45.09,15260.0,37.0485,37.0485,36.9911,36.9911,15260.0
2015-11-06 12:25:00,45.1,45.13,45.1,45.12,13202.0,36.9993,37.0239,36.9993,37.0157,13202.0
2015-11-06 12:30:00,45.11,45.13,45.11,45.11,8753.0,37.0075,37.0239,37.0075,37.0075,8753.0
2015-11-06 12:35:00,45.11,45.11,45.08,45.1,17156.0,37.0075,37.0075,36.9829,36.9993,17156.0
2015-11-06 12:40:00,45.1,45.14,45.09,45.14,8499.0,36.9993,37.0321,36.9911,37.0321,8499.0
2015-11-06 12:45:00,45.15,45.17,45.14,45.16,21052.0,37.0403,37.0567,37.0321,37.0485,21052.0
2015-11-06 12:50:00,45.15,45.17,45.14,45.16,12418.0,37.0403,37.0567,37.0321,37.0485,12418.0
2015-11-06 12:55:00,45.16,45.21,45.16,45.21,14663.0,37.0485,37.0896,37.0485,37.0896,14663.0
2015-11-06 13:00:00,45.2,45.23,45.18,45.22,24383.0,37.0814,37.106,37.0649,37.0978,24383.0
2015-11-06 13:05:00,45.22,45.23,45.19,45.22,29399.0,37.0978,37.106,37.0732,37.0978,29399.0
2015-11-06 13:10:00,45.22,45.23,45.19,45.22,20841.0,37.0978,37.106,37.0732,37.0978,20841.0
2015-11-06 13:15:00,45.22,45.24,45.22,45.23,17586.0,37.0978,37.1142,37.0978,37.106,17586.0
2015-11-06 13:20:00,45.23,45.26,45.22,45.22,32289.0,37.106,37.1306,37.0978,37.0978,32289.0
2015-11-06 13:25:00,45.22,45.24,45.21,45.22,17477.0,37.0978,37.1142,37.0896,37.0978,17477.0
2015-11-06 13:30:00,45.22,45.23,45.2,45.2,10901.0,37.0978,37.106,37.0814,37.0814,10901.0
2015-11-06 13:35:00,45.19,45.19,45.16,45.17,22972.0,37.0732,37.0732,37.0485,37.0567,22972.0
2015-11-06 13:40:00,45.17,45.19,45.16,45.18,13747.0,37.0567,37.0732,37.0485,37.0649,13747.0
2015-11-06 13:45:00,45.18,45.23,45.17,45.22,19513.0,37.0649,37.106,37.0567,37.0978,19513.0
2015-11-06 13:50:00,45.23,45.27,45.22,45.25,28747.0,37.106,37.1388,37.0978,37.1224,28747.0
2015-11-06 13:55:00,45.25,45.25,45.2,45.23,16817.0,37.1224,37.1224,37.0814,37.106,16817.0
2015-11-06 14:00:00,45.24,45.32,45.23,45.31,135890.0,37.1142,37.1798,37.106,37.1716,135890.0
2015-11-06 14:05:00,45.3,45.31,45.28,45.29,23640.0,37.1634,37.1716,37.147,37.1552,23640.0
2015-11-06 14:10:00,45.29,45.29,45.25,45.26,21584.0,37.1552,37.1552,37.1224,37.1306,21584.0
2015-11-06 14:15:00,45.26,45.28,45.22,45.23,64446.0,37.1306,37.147,37.0978,37.106,64446.0
2015-11-06 14:20:00,45.24,45.26,45.22,45.22,28405.0,37.1142,37.1306,37.0978,37.0978,28405.0
2015-11-06 14:25:00,45.22,45.22,45.19,45.22,109347.0,37.0978,37.0978,37.0732,37.0978,109347.0
2015-11-06 14:30:00,45.21,45.23,45.14,45.14,85209.0,37.0896,37.106,37.0321,37.0321,85209.0
2015-11-06 14:35:00,45.15,45.16,45.13,45.13,17067.0,37.0403,37.0485,37.0239,37.0239,17067.0
2015-11-06 14:40:00,45.13,45.17,45.12,45.17,24243.0,37.0239,37.0567,37.0157,37.0567,24243.0
2015-11-06 14:45:00,45.16,45.17,45.14,45.17,15637.0,37.0485,37.0567,37.0321,37.0567,15637.0
2015-11-06 14:50:00,45.16,45.18,45.14,45.17,18500.0,37.0485,37.0649,37.0321,37.0567,18500.0
2015-11-06 14:55:00,45.18,45.19,45.16,45.18,31114.0,37.0649,37.0732,37.0485,37.0649,31114.0
2015-11-06 15:00:00,45.18,45.2,45.18,45.18,47994.0,37.0649,37.0814,37.0649,37.0649,47994.0
2015-11-06 15:05:00,45.19,45.2,45.17,45.19,18314.0,37.0732,37.0814,37.0567,37.0732,18314.0
2015-11-06 15:10:00,45.19,45.19,45.16,45.18,12115.0,37.0732,37.0732,37.0485,37.0649,12115.0
2015-11-06 15:15:00,45.18,45.21,45.18,45.2,13652.0,37.0649,37.0896,37.0649,37.0814,13652.0
2015-11-06 15:20:00,45.19,45.21,45.19,45.21,12230.0,37.0732,37.0896,37.0732,37.0896,12230.0
2015-11-06 15:25:00,45.22,45.22,45.19,45.22,104466.0,37.0978,37.0978,37.0732,37.0978,104466.0
2015-11-06 15:30:00,45.22,45.31,45.22,45.3,34485.0,37.0978,37.1716,37.0978,37.1634,34485.0
2015-11-06 15:35:00,45.3,45.32,45.23,45.24,32291.0,37.1634,37.1798,37.106,37.1142,32291.0
2015-11-06 15:40:00,45.24,45.26,45.23,45.25,25600.0,37.1142,37.1306,37.106,37.1224,25600.0
2015-11-06 15:45:00,45.25,45.29,45.24,45.28,101430.0,37.1224,37.1552,37.1142,37.147,101430.0
2015-11-06 15:50:00,45.28,45.3,45.27,45.27,131050.0,37.147,37.1634,37.1388,37.1388,131050.0
2015-11-06 15:55:00,45.28,45.33,45.26,45.32,274070.0,37.147,37.188,37.1306,37.1798,274070.0
2015-11-09 09:30:00,45.12,45.28,45.12,45.17,102920.0,37.0157,37.147,37.0157,37.0567,102920.0
2015-11-09 09:35:00,45.16,45.3,45.16,45.3,115969.0,37.0485,37.1634,37.0485,37.1634,115969.0
2015-11-09 09:40:00,45.3,45.32,45.12,45.13,209372.0,37.1634,37.1798,37.0157,37.0239,209372.0
2015-11-09 09:45:00,45.12,45.19,45.11,45.14,95229.0,37.0157,37.0732,37.0075,37.0321,95229.0
2015-11-09 09:50:00,45.14,45.17,45.11,45.15,54699.0,37.0321,37.0567,37.0075,37.0403,54699.0
2015-11-09 09:55:00,45.16,45.2,45.08,45.09,86765.0,37.0485,37.0814,36.9829,36.9911,86765.0
2015-11-09 10:00:00,45.09,45.12,45.04,45.05,205592.0,36.9911,37.0157,36.9501,36.9583,205592.0
2015-11-09 10:05:00,45.05,45.06,44.95,44.98,92661.0,36.9583,36.9665,36.8763,36.9009,92661.0
2015-11-09 10:10:00,44.99,44.99,44.94,44.99,38356.0,36.9091,36.9091,36.8681,36.9091,38356.0
2015-11-09 10:15:00,44.99,45.01,44.96,44.98,42486.0,36.9091,36.9255,36.8845,36.9009,42486.0
2015-11-09 10:20:00,44.99,44.99,44.87,44.88,109185.0,36.9091,36.9091,36.8106,36.8188,109185.0
2015-11-09 10:25:00,44.88,44.92,44.87,44.9,42746.0,36.8188,36.8516,36.8106,36.8352,42746.0
2015-11-09 10:30:00,44.89,44.89,44.86,44.89,53210.0,36.827,36.827,36.8024,36.827,53210.0
2015-11-09 10:35:00,44.89,44.92,44.86,44.91,50530.0,36.827,36.8516,36.8024,36.8434,50530.0
2015-11-09 10:40:00,44.91,44.94,44.86,44.94,47738.0,36.8434,36.8681,36.8024,36.8681,47738.0
2015-11-09 10:45:00,44.95,44.98,44.92,44.95,418279.0,36.8763,36.9009,36.8516,36.8763,418279.0
2015-11-09 10:50:00,44.95,44.97,44.92,44.97,161252.0,36.8763,36.8927,36.8516,36.8927,161252.0
2015-11-09 10:55:00,44.97,44.98,44.93,44.96,143161.0,36.8927,36.9009,36.8599,36.8845,143161.0
2015-11-09 11:00:00,44.95,44.96,44.9,44.91,47404.0,36.8763,36.8845,36.8352,36.8434,47404.0
2015-11-09 11:05:00,44.9,44.9,44.8,44.8,123847.0,36.8352,36.8352,36.7532,36.7532,123847.0
2015-11-09 11:10:00,44.8,44.81,44.71,44.73,41668.0,36.7532,36.7614,36.6794,36.6958,41668.0
2015-11-09 11:15:00,44.72,44.74,44.66,44.73,33498.0,36.6876,36.704,36.6383,36.6958,33498.0
2015-11-09 11:20:00,44.73,44.73,44.69,44.71,24212.0,36.6958,36.6958,36.663,36.6794,24212.0
2015-11-09 11:25:00,44.7,44.7,44.64,44.66,36377.0,36.6712,36.6712,36.6219,36.6383,36377.0
2015-11-09 11:30:00,44.67,44.73,44.67,44.71,77927.0,36.6466,36.6958,36.6466,36.6794,77927.0
2015-11-09 11:35:00,44.72,44.74,44.68,44.72,39278.0,36.6876,36.704,36.6548,36.6876,39278.0
2015-11-09 11:40:00,44.71,44.74,44.69,44.71,43408.0,36.6794,36.704,36.663,36.6794,43408.0
2015-11-09 11:45:00,44.71,44.72,44.68,44.7,40746.0,36.6794,36.6876,36.6548,36.6712,40746.0
2015-11-09 11:50:00,44.69,44.75,44.69,44.73,34557.0,36.663,36.7122,36.663,36.6958,34557.0
2015-11-09 11:55:00,44.73,44.73,44.69,44.7,17848.0,36.6958,36.6958,36.663,36.6712,17848.0
2015-11-09 12:00:00,44.7,44.7,44.62,44.67,79428.0,36.6712,36.6712,36.6055,36.6466,79428.0
2015-11-09 12:05:00,44.67,44.71,44.65,44.7,22980.0,36.6466,36.6794,36.6301,36.6712,22980.0
2015-11-09 12:10:00,44.71,44.72,44.69,44.71,13922.0,36.6794,36.6876,36.663,36.6794,13922.0
2015-11-09 12:15:00,44.71,44.74,44.69,44.71,51734.0,36.6794,36.704,36.663,36.6794,51734.0
2015-11-09 12:20:00,44.7,44.71,44.66,44.67,20565.0,36.6712,36.6794,36.6383,36.6466,20565.0
2015-11-09 12:25:00,44.67,44.71,44.67,44.69,28601.0,36.6466,36.6794,36.6466,36.663,28601.0
2015-11-09 12:30:00,44.69,44.7,44.67,44.69,37044.0,36.663,36.6712,36.6466,36.663,37044.0
2015-11-09 12:35:00,44.69,44.74,44.68,44.73,29426.0,36.663,36.704,36.6548,36.6958,29426.0
2015-11-09 12:40:00,44.74,44.8,44.74,44.79,15974.0,36.704,36.7532,36.704,36.745,15974.0
2015-11-09 12:45:00,44.79,44.81,44.78,44.8,33627.0,36.745,36.7614,36.7368,36.7532,33627.0
2015-11-09 12:50:00,44.8,44.85,44.79,44.85,84759.0,36.7532,36.7942,36.745,36.7942,84759.0
2015-11-09 12:55:00,44.84,44.87,44.83,44.86,68024.0,36.786,36.8106,36.7778,36.8024,68024.0
2015-11-09 13:00:00,44.87,44.91,44.83,44.84,39666.0,36.8106,36.8434,36.7778,36.786,39666.0
2015-11-09 13:05:00,44.84,44.87,44.79,44.8,39490.0,36.786,36.8106,36.745,36.7532,39490.0
2015-11-09 13:10:00,44.8,44.81,44.75,44.76,39642.0,36.7532,36.7614,36.7122,36.7204,39642.0
2015-11-09 13:15:00,44.77,44.79,44.76,44.78,18996.0,36.7286,36.745,36.7204,36.7368,18996.0
2015-11-09 13:20:00,44.77,44.81,44.77,44.81,14441.0,36.7286,36.7614,36.7286,36.7614,14441.0
2015-11-09 13:25:00,44.82,44.86,44.82,44.86,17730.0,36.7696,36.8024,36.7696,36.8024,17730.0
2015-11-09 13:30:00,44.86,44.9,44.84,44.9,28460.0,36.8024,36.8352,36.786,36.8352,28460.0
2015-11-09 13:35:00,44.89,44.97,44.89,44.95,16870.0,36.827,36.8927,36.827,36.8763,16870.0
2015-11-09 13:40:00,44.96,44.96,44.92,44.94,10541.0,36.8845,36.8845,36.8516,36.8681,10541.0
2015-11-09 13:45:00,44.94,44.95,44.86,44.87,45417.0,36.8681,36.8763,36.8024,36.8106,45417.0
2015-11-09 13:50:00,44.87,44.89,44.83,44.88,47439.0,36.8106,36.827,36.7778,36.8188,47439.0
2015-11-09 13:55:00,44.87,44.91,44.85,44.91,32518.0,36.8106,36.8434,36.7942,36.8434,32518.0
2015-11-09 14:00:00,44.91,44.93,44.88,44.92,49816.0,36.8434,36.8599,36.8188,36.8516,49816.0
2015-11-09 14:05:00,44.93,44.98,44.93,44.97,32488.0,36.8599,36.9009,36.8599,36.8927,32488.0
2015-11-09 14:10:00,44.96,44.98,44.93,44.94,59197.0,36.8845,36.9009,36.8599,36.8681,59197.0
2015-11-09 14:15:00,44.93,44.94,44.89,44.93,25943.0,36.8599,36.8681,36.827,36.8599,25943.0
2015-11-09 14:20:00,44.94,44.96,44.93,44.94,20273.0,36.8681,36.8845,36.8599,36.8681,20273.0
2015-11-09 14:25:00,44.94,44.98,44.94,44.98,25943.0,36.8681,36.9009,36.8681,36.9009,25943.0
2015-11-09 14:30:00,44.97,45.0,44.95,44.97,25452.0,36.8927,36.9173,36.8763,36.8927,25452.0
2015-11-09 14:35:00,44.96,44.97,44.88,44.9,65102.0,36.8845,36.8927,36.8188,36.8352,65102.0
2015-11-09 14:40:00,44.88,44.92,44.88,44.9,22325.0,36.8188,36.8516,36.8188,36.8352,22325.0
2015-11-09 14:45:00,44.9,44.91,44.87,44.9,36931.0,36.8352,36.8434,36.8106,36.8352,36931.0
2015-11-09 14:50:00,44.9,44.92,44.89,44.91,32186.0,36.8352,36.8516,36.827,36.8434,32186.0
2015-11-09 14:55:00,44.91,44.95,44.91,44.95,17816.0,36.8434,36.8763,36.8434,36.8763,17816.0
2015-11-09 15:00:00,44.95,44.95,44.9,44.95,31246.0,36.8763,36.8763,36.8352,36.8763,31246.0
2015-11-09 15:05:00,44.95,44.96,44.91,44.93,64934.0,36.8763,36.8845,36.8434,36.8599,64934.0
2015-11-09 15:10:00,44.93,44.96,44.91,44.94,41268.0,36.8599,36.8845,36.8434,36.8681,41268.0
2015-11-09 15:15:00,44.94,44.94,44.87,44.92,50616.0,36.8681,36.8681,36.8106,36.8516,50616.0
2015-11-09 15:20:00,44.92,44.92,44.88,44.92,60717.0,36.8516,36.8516,36.8188,36.8516,60717.0
2015-11-09 15:25:00,44.93,44.97,44.92,44.97,42607.0,36.8599,36.8927,36.8516,36.8927,42607.0
2015-11-09 15:30:00,44.96,45.04,44.96,45.04,63675.0,36.8845,36.9501,36.8845,36.9501,63675.0
2015-11-09 15:35:00,45.03,45.04,45.0,45.02,279295.0,36.9419,36.9501,36.9173,36.9337,279295.0
2015-11-09 15:40:00,45.02,45.09,45.02,45.06,207268.0,36.9337,36.9911,36.9337,36.9665,207268.0
2015-11-09 15:45:00,45.07,45.12,45.06,45.12,99253.0,36.9747,37.0157,36.9665,37.0157,99253.0
2015-11-09 15:50:00,45.11,45.11,45.07,45.08,99641.0,37.0075,37.0075,36.9747,36.9829,99641.0
2015-11-09 15:55:00,45.08,45.08,44.99,45.02,251613.0,36.9829,36.9829,36.9091,36.9337,251613.0
2015-11-10 09:30:00,44.86,44.97,44.83,44.92,103123.0,36.8024,36.8927,36.7778,36.8516,103123.0
2015-11-10 09:35:00,44.93,45.0,44.89,44.93,328697.0,36.8599,36.9173,36.827,36.8599,328697.0
2015-11-10 09:40:00,44.93,44.94,44.82,44.84,83122.0,36.8599,36.8681,36.7696,36.786,83122.0
2015-11-10 09:45:00,44.83,44.92,44.76,44.91,200808.0,36.7778,36.8516,36.7204,36.8434,200808.0
2015-11-10 09:50:00,44.92,44.92,44.82,44.89,27895.0,36.8516,36.8516,36.7696,36.827,27895.0
2015-11-10 09:55:00,44.88,44.92,44.83,44.85,61040.0,36.8188,36.8516,36.7778,36.7942,61040.0
2015-11-10 10:00:00,44.85,44.86,44.73,44.73,26382.0,36.7942,36.8024,36.6958,36.6958,26382.0
2015-11-10 10:05:00,44.74,44.76,44.68,44.7,39680.0,36.704,36.7204,36.6548,36.6712,39680.0
2015-11-10 10:10:00,44.69,44.74,44.68,44.68,77414.0,36.663,36.704,36.6548,36.6548,77414.0
2015-11-10 10:15:00,44.67,44.67,44.55,44.55,539921.0,36.6466,36.6466,36.5481,36.5481,539921.0
2015-11-10 10:20:00,44.55,44.56,44.49,44.52,76191.0,36.5481,36.5563,36.4989,36.5235,76191.0
2015-11-10 10:25:00,44.52,44.55,44.51,44.51,45142.0,36.5235,36.5481,36.5153,36.5153,45142.0
2015-11-10 10:30:00,44.52,44.53,44.46,44.47,35307.0,36.5235,36.5317,36.4743,36.4825,35307.0
2015-11-10 10:35:00,44.46,44.56,44.45,44.55,58875.0,36.4743,36.5563,36.4661,36.5481,58875.0
2015-11-10 10:40:00,44.54,44.57,44.52,44.53,135215.0,36.5399,36.5645,36.5235,36.5317,135215.0
2015-11-10 10:45:00,44.54,44.59,44.53,44.59,48205.0,36.5399,36.5809,36.5317,36.5809,48205.0
2015-11-10 10:50:00,44.59,44.63,44.58,44.62,31512.0,36.5809,36.6137,36.5727,36.6055,31512.0
2015-11-10 10:55:00,44.64,44.66,44.63,44.65,50367.0,36.6219,36.6383,36.6137,36.6301,50367.0
2015-11-10 11:00:00,44.65,44.68,44.58,44.59,67508.0,36.6301,36.6548,36.5727,36.5809,67508.0
2015-11-10 11:05:00,44.58,44.6,44.57,44.57,29176.0,36.5727,36.5891,36.5645,36.5645,29176.0
2015-11-10 11:10:00,44.57,44.59,44.54,44.57,27715.0,36.5645,36.5809,36.5399,36.5645,27715.0
2015-11-10 11:15:00,44.57,44.62,44.53,44.57,64915.0,36.5645,36.6055,36.5317,36.5645,64915.0
2015-11-10 11:20:00,44.57,44.58,44.51,44.51,40527.0,36.5645,36.5727,36.5153,36.5153,40527.0
2015-11-10 11:25:00,44.52,44.53,44.47,44.5,47374.0,36.5235,36.5317,36.4825,36.5071,47374.0
2015-11-10 11:30:00,44.5,44.54,44.5,44.52,28649.0,36.5071,36.5399,36.5071,36.5235,28649.0
2015-11-10 11:35:00,44.52,44.54,44.48,44.48,21439.0,36.5235,36.5399,36.4907,36.4907,21439.0
2015-11-10 11:40:00,44.48,44.56,44.48,44.54,38332.0,36.4907,36.5563,36.4907,36.5399,38332.0
2015-11-10 11:45:00,44.54,44.54,44.5,44.52,8501.0,36.5399,36.5399,36.5071,36.5235,8501.0
2015-11-10 11:50:00,44.52,44.54,44.46,44.46,21075.0,36.5235,36.5399,36.4743,36.4743,21075.0
2015-11-10 11:55:00,44.47,44.51,44.46,44.49,27409.0,36.4825,36.5153,36.4743,36.4989,27409.0
2015-11-10 12:00:00,44.49,44.5,44.46,44.49,19489.0,36.4989,36.5071,36.4743,36.4989,19489.0
2015-11-10 12:05:00,44.5,44.57,44.49,44.55,26883.0,36.5071,36.5645,36.4989,36.5481,26883.0
2015-11-10 12:10:00,44.55,44.61,44.54,44.61,17121.0,36.5481,36.5973,36.5399,36.5973,17121.0
2015-11-10 12:15:00,44.61,44.64,44.59,44.62,25233.0,36.5973,36.6219,36.5809,36.6055,25233.0
2015-11-10 12:20:00,44.61,44.62,44.58,44.59,10811.0,36.5973,36.6055,36.5727,36.5809,10811.0
2015-11-10 12:25:00,44.6,44.64,44.56,44.57,378625.0,36.5891,36.6219,36.5563,36.5645,378625.0
2015-11-10 12:30:00,44.56,44.56,44.51,44.51,112620.0,36.5563,36.5563,36.5153,36.5153,112620.0
2015-11-10 12:35:00,44.52,44.52,44.48,44.52,17690.0,36.5235,36.5235,36.4907,36.5235,17690.0
2015-11-10 12:40:00,44.51,44.51,44.46,44.48,27279.0,36.5153,36.5153,36.4743,36.4907,27279.0
2015-11-10 12:45:00,44.48,44.51,44.47,44.51,17794.0,36.4907,36.5153,36.4825,36.5153,17794.0
2015-11-10 12:50:00,44.51,44.55,44.5,44.54,15699.0,36.5153,36.5481,36.5071,36.5399,15699.0
2015-11-10 12:55:00,44.55,44.56,44.51,44.52,13546.0,36.5481,36.5563,36.5153,36.5235,13546.0
2015-11-10 13:00:00,44.52,44.52,44.5,44.52,23372.0,36.5235,36.5235,36.5071,36.5235,23372.0
2015-11-10 13:05:00,44.53,44.53,44.45,44.46,48008.0,36.5317,36.5317,36.4661,36.4743,48008.0
2015-11-10 13:10:00,44.45,44.48,44.44,44.48,15462.0,36.4661,36.4907,36.4579,36.4907,15462.0
2015-11-10 13:15:00,44.48,44.48,44.43,44.43,15235.0,36.4907,36.4907,36.4497,36.4497,15235.0
2015-11-10 13:20:00,44.43,44.45,44.41,44.43,54816.0,36.4497,36.4661,36.4333,36.4497,54816.0
2015-11-10 13:25:00,44.43,44.48,44.42,44.48,37764.0,36.4497,36.4907,36.4415,36.4907,37764.0
2015-11-10 13:30:00,44.48,44.5,44.46,44.48,73716.0,36.4907,36.5071,36.4743,36.4907,73716.0
2015-11-10 13:35:00,44.49,44.5,44.46,44.48,18631.0,36.4989,36.5071,36.4743,36.4907,18631.0
2015-11-10 13:40:00,44.48,44.5,44.47,44.5,16980.0,36.4907,36.5071,36.4825,36.5071,16980.0
2015-11-10 13:45:00,44.51,44.54,44.5,44.52,13549.0,36.5153,36.5399,36.5071,36.5235,13549.0
2015-11-10 13:50:00,44.52,44.55,44.51,44.55,30746.0,36.5235,36.5481,36.5153,36.5481,30746.0
2015-11-10 13:55:00,44.55,44.6,44.54,44.58,39145.0,36.5481,36.5891,36.5399,36.5727,39145.0
2015-11-10 14:00:00,44.57,44.59,44.56,44.57,19594.0,36.5645,36.5809,36.5563,36.5645,19594.0
2015-11-10 14:05:00,44.56,44.59,44.55,44.57,19144.0,36.5563,36.5809,36.5481,36.5645,19144.0
2015-11-10 14:10:00,44.57,44.59,44.56,44.59,23973.0,36.5645,36.5809,36.5563,36.5809,23973.0
2015-11-10 14:15:00,44.59,44.59,44.56,44.57,14806.0,36.5809,36.5809,36.5563,36.5645,14806.0
2015-11-10 14:20:00,44.56,44.59,44.55,44.56,28499.0,36.5563,36.5809,36.5481,36.5563,28499.0
2015-11-10 14:25:00,44.55,44.57,44.54,44.57,16288.0,36.5481,36.5645,36.5399,36.5645,16288.0
2015-11-10 14:30:00,44.57,44.6,44.55,44.59,13790.0,36.5645,36.5891,36.5481,36.5809,13790.0
2015-11-10 14:35:00,44.59,44.61,44.59,44.59,11357.0,36.5809,36.5973,36.5809,36.5809,11357.0
2015-11-10 14:40:00,44.59,44.68,44.59,44.66,39381.0,36.5809,36.6548,36.5809,36.6383,39381.0
2015-11-10 14:45:00,44.66,44.68,44.66,44.68,10264.0,36.6383,36.6548,36.6383,36.6548,10264.0
2015-11-10 14:50:00,44.68,44.7,44.65,44.66,117992.0,36.6548,36.6712,36.6301,36.6383,117992.0
2015-11-10 14:55:00,44.66,44.69,44.65,44.67,24144.0,36.6383,36.663,36.6301,36.6466,24144.0
2015-11-10 15:00:00,44.67,44.7,44.66,44.68,30578.0,36.6466,36.6712,36.6383,36.6548,30578.0
2015-11-10 15:05:00,44.68,44.72,44.67,44.72,24337.0,36.6548,36.6876,36.6466,36.6876,24337.0
2015-11-10 15:10:00,44.71,44.72,44.7,44.72,14345.0,36.6794,36.6876,36.6712,36.6876,14345.0
2015-11-10 15:15:00,44.72,44.74,44.69,44.7,21841.0,36.6876,36.704,36.663,36.6712,21841.0
2015-11-10 15:20:00,44.69,44.71,44.69,44.69,34603.0,36.663,36.6794,36.663,36.663,34603.0
2015-11-10 15:25:00,44.7,44.71,44.67,44.7,36694.0,36.6712,36.6794,36.6466,36.6712,36694.0
2015-11-10 15:30:00,44.7,44.71,44.66,44.66,76768.0,36.6712,36.6794,36.6383,36.6383,76768.0
2015-11-10 15:35:00,44.66,44.69,44.65,44.66,56976.0,36.6383,36.663,36.6301,36.6383,56976.0
2015-11-10 15:40:00,44.67,44.71,44.67,44.69,33715.0,36.6466,36.6794,36.6466,36.663,33715.0
2015-11-10 15:45:00,44.69,44.69,44.66,44.66,95699.0,36.663,36.663,36.6383,36.6383,95699.0
2015-11-10 15:50:00,44.66,44.67,44.63,44.64,118983.0,36.6383,36.6466,36.6137,36.6219,118983.0
2015-11-10 15:55:00,44.64,44.71,44.63,44.71,271648.0,36.6219,36.6794,36.6137,36.6794,271648.0
2015-11-11 09:30:00,44.79,44.83,44.72,44.8,219917.0,36.745,36.7778,36.6876,36.7532,219917.0
2015-11-11 09:35:00,44.8,44.83,44.74,44.82,403886.0,36.7532,36.7778,36.704,36.7696,403886.0
2015-11-11 09:40:00,44.82,44.88,44.81,44.85,207067.0,36.7696,36.8188,36.7614,36.7942,207067.0
2015-11-11 09:45:00,44.85,44.85,44.81,44.83,212547.0,36.7942,36.7942,36.7614,36.7778,212547.0
2015-11-11 09:50:00,44.83,44.86,44.8,44.82,371633.0,36.7778,36.8024,36.7532,36.7696,371633.0
2015-11-11 09:55:00,44.82,44.82,44.7,44.72,188272.0,36.7696,36.7696,36.6712,36.6876,188272.0
2015-11-11 10:00:00,44.72,44.74,44.66,44.68,184775.0,36.6876,36.704,36.6383,36.6548,184775.0
2015-11-11 10:05:00,44.69,44.71,44.67,44.68,105491.0,36.663,36.6794,36.6466,36.6548,105491.0
2015-11-11 10:10:00,44.67,44.68,44.57,44.57,155011.0,36.6466,36.6548,36.5645,36.5645,155011.0
2015-11-11 10:15:00,44.58,44.62,44.55,44.62,130399.0,36.5727,36.6055,36.5481,36.6055,130399.0
2015-11-11 10:20:00,44.61,44.61,44.55,44.55,169607.0,36.5973,36.5973,36.5481,36.5481,169607.0
2015-11-11 10:25:00,44.55,44.57,44.53,44.54,144858.0,36.5481,36.5645,36.5317,36.5399,144858.0
2015-11-11 10:30:00,44.55,44.6,44.54,44.56,279596.0,36.5481,36.5891,36.5399,36.5563,279596.0
2015-11-11 10:35:00,44.56,44.57,44.47,44.49,77658.0,36.5563,36.5645,36.4825,36.4989,77658.0
2015-11-11 10:40:00,44.5,44.51,44.48,44.51,189034.0,36.5071,36.5153,36.4907,36.5153,189034.0
2015-11-11 10:45:00,44.5,44.53,44.48,44.48,113670.0,36.5071,36.5317,36.4907,36.4907,113670.0
2015-11-11 10:50:00,44.48,44.51,44.46,44.5,126002.0,36.4907,36.5153,36.4743,36.5071,126002.0
2015-11-11 10:55:00,44.5,44.54,44.5,44.53,188028.0,36.5071,36.5399,36.5071,36.5317,188028.0
2015-11-11 11:00:00,44.53,44.56,44.49,44.54,155361.0,36.5317,36.5563,36.4989,36.5399,155361.0
2015-11-11 11:05:00,44.54,44.56,44.5,44.5,144866.0,36.5399,36.5563,36.5071,36.5071,144866.0
2015-11-11 11:10:00,44.5,44.52,44.49,44.5,157262.0,36.5071,36.5235,36.4989,36.5071,157262.0
2015-11-11 11:15:00,44.51,44.53,44.49,44.52,228054.0,36.5153,36.5317,36.4989,36.5235,228054.0
2015-11-11 11:20:00,44.52,44.53,44.48,44.49,84733.0,36.5235,36.5317,36.4907,36.4989,84733.0
2015-11-11 11:25:00,44.49,44.5,44.47,44.49,47924.0,36.4989,36.5071,36.4825,36.4989,47924.0
2015-11-11 11:30:00,44.5,44.51,44.49,44.49,174494.0,36.5071,36.5153,36.4989,36.4989,174494.0
2015-11-11 11:35:00,44.49,44.56,44.48,44.56,12768.0,36.4989,36.5563,36.4907,36.5563,12768.0
2015-11-11 11:40:00,44.56,44.6,44.56,44.59,38152.0,36.5563,36.5891,36.5563,36.5809,38152.0
2015-11-11 11:45:00,44.59,44.65,44.59,44.64,16595.0,36.5809,36.6301,36.5809,36.6219,16595.0
2015-11-11 11:50:00,44.65,44.69,44.64,44.69,31833.0,36.6301,36.663,36.6219,36.663,31833.0
2015-11-11 11:55:00,44.69,44.73,44.68,44.68,23799.0,36.663,36.6958,36.6548,36.6548,23799.0
2015-11-11 12:00:00,44.68,44.69,44.63,44.63,16761.0,36.6548,36.663,36.6137,36.6137,16761.0
2015-11-11 12:05:00,44.63,44.64,44.62,44.63,9340.0,36.6137,36.6219,36.6055,36.6137,9340.0
2015-11-11 12:10:00,44.63,44.66,44.63,44.66,12282.0,36.6137,36.6383,36.6137,36.6383,12282.0
2015-11-11 12:15:00,44.66,44.68,44.65,44.67,18820.0,36.6383,36.6548,36.6301,36.6466,18820.0
2015-11-11 12:20:00,44.66,44.71,44.65,44.7,25826.0,36.6383,36.6794,36.6301,36.6712,25826.0
2015-11-11 12:25:00,44.71,44.75,44.71,44.73,14435.0,36.6794,36.7122,36.6794,36.6958,14435.0
2015-11-11 12:30:00,44.73,44.77,44.73,44.75,33507.0,36.6958,36.7286,36.6958,36.7122,33507.0
2015-11-11 12:35:00,44.75,44.79,44.74,44.76,44305.0,36.7122,36.745,36.704,36.7204,44305.0
2015-11-11 12:40:00,44.75,44.75,44.73,44.74,90286.0,36.7122,36.7122,36.6958,36.704,90286.0
2015-11-11 12:45:00,44.74,44.75,44.73,44.75,8865.0,36.704,36.7122,36.6958,36.7122,8865.0
2015-11-11 12:50:00,44.75,44.75,44.7,44.73,16910.0,36.7122,36.7122,36.6712,36.6958,16910.0
2015-11-11 12:55:00,44.73,44.73,44.69,44.72,36199.0,36.6958,36.6958,36.663,36.6876,36199.0
2015-11-11 13:00:00,44.71,44.71,44.69,44.7,34547.0,36.6794,36.6794,36.663,36.6712,34547.0
2015-11-11 13:05:00,44.7,44.7,44.62,44.64,34453.0,36.6712,36.6712,36.6055,36.6219,34453.0
2015-11-11 13:10:00,44.63,44.63,44.61,44.63,15989.0,36.6137,36.6137,36.5973,36.6137,15989.0
2015-11-11 13:15:00,44.62,44.64,44.6,44.63,19968.0,36.6055,36.6219,36.5891,36.6137,19968.0
2015-11-11 13:20:00,44.62,44.66,44.61,44.63,20170.0,36.6055,36.6383,36.5973,36.6137,20170.0
2015-11-11 13:25:00,44.62,44.64,44.6,44.64,13645.0,36.6055,36.6219,36.5891,36.6219,13645.0
2015-11-11 13:30:00,44.64,44.68,44.63,44.66,42067.0,36.6219,36.6548,36.6137,36.6383,42067.0
2015-11-11 13:35:00,44.65,44.67,44.63,44.66,26691.0,36.6301,36.6466,36.6137,36.6383,26691.0
2015-11-11 13:40:00,44.66,44.73,44.65,44.73,21768.0,36.6383,36.6958,36.6301,36.6958,21768.0
2015-11-11 13:45:00,44.72,44.74,44.7,44.72,21477.0,36.6876,36.704,36.6712,36.6876,21477.0
2015-11-11 13:50:00,44.72,44.73,44.71,44.73,20600.0,36.6876,36.6958,36.6794,36.6958,20600.0
2015-11-11 13:55:00,44.73,44.75,44.71,44.71,23996.0,36.6958,36.7122,36.6794,36.6794,23996.0
2015-11-11 14:00:00,44.71,44.74,44.71,44.73,30214.0,36.6794,36.704,36.6794,36.6958,30214.0
2015-11-11 14:05:00,44.73,44.75,44.71,44.72,26822.0,36.6958,36.7122,36.6794,36.6876,26822.0
2015-11-11 14:10:00,44.71,44.72,44.69,44.71,13713.0,36.6794,36.6876,36.663,36.6794,13713.0
2015-11-11 14:15:00,44.71,44.73,44.7,44.72,23240.0,36.6794,36.6958,36.6712,36.6876,23240.0
2015-11-11 14:20:00,44.73,44.74,44.71,44.74,13000.0,36.6958,36.704,36.6794,36.704,13000.0
2015-11-11 14:25:00,44.75,44.78,44.74,44.78,47739.0,36.7122,36.7368,36.704,36.7368,47739.0
2015-11-11 14:30:00,44.79,44.79,44.77,44.77,5169.0,36.745,36.745,36.7286,36.7286,5169.0
2015-11-11 14:35:00,44.77,44.78,44.74,44.76,14916.0,36.7286,36.7368,36.704,36.7204,14916.0
2015-11-11 14:40:00,44.77,44.78,44.73,44.76,28090.0,36.7286,36.7368,36.6958,36.7204,28090.0
2015-11-11 14:45:00,44.77,44.79,44.76,44.77,11190.0,36.7286,36.745,36.7204,36.7286,11190.0
2015-11-11 14:50:00,44.78,44.79,44.75,44.76,19495.0,36.7368,36.745,36.7122,36.7204,19495.0
2015-11-11 14:55:00,44.76,44.76,44.72,44.73,21508.0,36.7204,36.7204,36.6876,36.6958,21508.0
2015-11-11 15:00:00,44.73,44.77,44.72,44.73,18939.0,36.6958,36.7286,36.6876,36.6958,18939.0
2015-11-11 15:05:00,44.74,44.79,44.73,44.74,104527.0,36.704,36.745,36.6958,36.704,104527.0
2015-11-11 15:10:00,44.74,44.8,44.74,44.79,35335.0,36.704,36.7532,36.704,36.745,35335.0
2015-11-11 15:15:00,44.78,44.79,44.75,44.76,26442.0,36.7368,36.745,36.7122,36.7204,26442.0
2015-11-11 15:20:00,44.76,44.79,44.75,44.78,32576.0,36.7204,36.745,36.7122,36.7368,32576.0
2015-11-11 15:25:00,44.79,44.84,44.79,44.84,21574.0,36.745,36.786,36.745,36.786,21574.0
2015-11-11 15:30:00,44.84,44.85,44.8,44.8,26847.0,36.786,36.7942,36.7532,36.7532,26847.0
2015-11-11 15:35:00,44.81,44.83,44.79,44.83,47301.0,36.7614,36.7778,36.745,36.7778,47301.0
2015-11-11 15:40:00,44.83,44.83,44.8,44.82,60010.0,36.7778,36.7778,36.7532,36.7696,60010.0
2015-11-11 15:45:00,44.82,44.82,44.77,44.77,28711.0,36.7696,36.7696,36.7286,36.7286,28711.0
2015-11-11 15:50:00,44.77,44.78,44.75,44.77,84215.0,36.7286,36.7368,36.7122,36.7286,84215.0
2015-11-11 15:55:00,44.77,44.77,44.74,44.75,185126.0,36.7286,36.7286,36.704,36.7122,185126.0
2015-11-12 09:30:00,44.28,44.33,44.2,44.24,348202.0,36.3266,36.3676,36.261,36.2938,348202.0
2015-11-12 09:35:00,44.25,44.26,44.15,44.16,328821.0,36.302,36.3102,36.22,36.2282,328821.0
2015-11-12 09:40:00,44.16,44.21,44.07,44.14,349500.0,36.2282,36.2692,36.1543,36.2117,349500.0
2015-11-12 09:45:00,44.13,44.25,44.12,44.24,316415.0,36.2035,36.302,36.1953,36.2938,316415.0
2015-11-12 09:50:00,44.25,44.27,44.2,44.24,72175.0,36.302,36.3184,36.261,36.2938,72175.0
2015-11-12 09:55:00,44.26,44.3,44.17,44.2,58320.0,36.3102,36.343,36.2364,36.261,58320.0
2015-11-12 10:00:00,44.2,44.2,44.09,44.1,69469.0,36.261,36.261,36.1707,36.1789,69469.0
2015-11-12 10:05:00,44.1,44.17,44.09,44.14,824791.0,36.1789,36.2364,36.1707,36.2117,824791.0
2015-11-12 10:10:00,44.14,44.16,44.13,44.15,115377.0,36.2117,36.2282,36.2035,36.22,115377.0
2015-11-12 10:15:00,44.15,44.21,44.13,44.2,46323.0,36.22,36.2692,36.2035,36.261,46323.0
2015-11-12 10:20:00,44.19,44.19,44.09,44.1,43953.0,36.2528,36.2528,36.1707,36.1789,43953.0
2015-11-12 10:25:00,44.1,44.13,44.09,44.1,109202.0,36.1789,36.2035,36.1707,36.1789,109202.0
2015-11-12 10:30:00,44.09,44.12,44.08,44.12,57156.0,36.1707,36.1953,36.1625,36.1953,57156.0
2015-11-12 10:35:00,44.12,44.21,44.09,44.21,26982.0,36.1953,36.2692,36.1707,36.2692,26982.0
2015-11-12 10:40:00,44.21,44.21,44.18,44.2,60191.0,36.2692,36.2692,36.2446,36.261,60191.0
2015-11-12 10:45:00,44.2,44.23,44.15,44.15,405151.0,36.261,36.2856,36.22,36.22,405151.0
2015-11-12 10:50:00,44.16,44.21,44.13,44.21,95459.0,36.2282,36.2692,36.2035,36.2692,95459.0
2015-11-12 10:55:00,44.21,44.3,44.21,44.29,33167.0,36.2692,36.343,36.2692,36.3348,33167.0
2015-11-12 11:00:00,44.3,44.34,44.25,44.28,68401.0,36.343,36.3758,36.302,36.3266,68401.0
2015-11-12 11:05:00,44.29,44.31,44.27,44.31,30496.0,36.3348,36.3512,36.3184,36.3512,30496.0
2015-11-12 11:10:00,44.3,44.3,44.21,44.23,23385.0,36.343,36.343,36.2692,36.2856,23385.0
2015-11-12 11:15:00,44.23,44.23,44.12,44.12,89911.0,36.2856,36.2856,36.1953,36.1953,89911.0
2015-11-12 11:20:00,44.13,44.14,44.08,44.08,51509.0,36.2035,36.2117,36.1625,36.1625,51509.0
2015-11-12 11:25:00,44.08,44.09,44.05,44.06,51758.0,36.1625,36.1707,36.1379,36.1461,51758.0
2015-11-12 11:30:00,44.05,44.08,44.04,44.05,32468.0,36.1379,36.1625,36.1297,36.1379,32468.0
2015-11-12 11:35:00,44.06,44.09,44.05,44.08,31237.0,36.1461,36.1707,36.1379,36.1625,31237.0
2015-11-12 11:40:00,44.08,44.15,44.07,44.12,31991.0,36.1625,36.22,36.1543,36.1953,31991.0
2015-11-12 11:45:00,44.11,44.11,44.04,44.09,125694.0,36.1871,36.1871,36.1297,36.1707,125694.0
2015-11-12 11:50:00,44.1,44.1,44.06,44.08,48621.0,36.1789,36.1789,36.1461,36.1625,48621.0
2015-11-12 11:55:00,44.08,44.11,44.04,44.1,98412.0,36.1625,36.1871,36.1297,36.1789,98412.0
2015-11-12 12:00:00,44.1,44.12,44.08,44.11,73650.0,36.1789,36.1953,36.1625,36.1871,73650.0
2015-11-12 12:05:00,44.11,44.11,44.07,44.08,34996.0,36.1871,36.1871,36.1543,36.1625,34996.0
2015-11-12 12:10:00,44.07,44.08,44.02,44.04,82601.0,36.1543,36.1625,36.1133,36.1297,82601.0
2015-11-12 12:15:00,44.04,44.04,44.0,44.02,67488.0,36.1297,36.1297,36.0969,36.1133,67488.0
2015-11-12 12:20:00,44.02,44.02,43.97,43.98,79108.0,36.1133,36.1133,36.0723,36.0805,79108.0
2015-11-12 12:25:00,43.97,44.01,43.97,44.0,55822.0,36.0723,36.1051,36.0723,36.0969,55822.0
2015-11-12 12:30:00,44.0,44.02,43.98,44.02,48887.0,36.0969,36.1133,36.0805,36.1133,48887.0
2015-11-12 12:35:00,44.02,44.02,43.98,44.0,49044.0,36.1133,36.1133,36.0805,36.0969,49044.0
2015-11-12 12:40:00,44.0,44.05,44.0,44.04,90447.0,36.0969,36.1379,36.0969,36.1297,90447.0
2015-11-12 12:45:00,44.04,44.07,44.04,44.07,40052.0,36.1297,36.1543,36.1297,36.1543,40052.0
2015-11-12 12:50:00,44.08,44.13,44.08,44.11,50852.0,36.1625,36.2035,36.1625,36.1871,50852.0
2015-11-12 12:55:00,44.11,44.13,44.1,44.1,45411.0,36.1871,36.2035,36.1789,36.1789,45411.0
2015-11-12 13:00:00,44.11,44.16,44.1,44.13,21267.0,36.1871,36.2282,36.1789,36.2035,21267.0
2015-11-12 13:05:00,44.13,44.14,44.09,44.09,22371.0,36.2035,36.2117,36.1707,36.1707,22371.0
2015-11-12 13:10:00,44.1,44.14,44.1,44.13,19985.0,36.1789,36.2117,36.1789,36.2035,19985.0
2015-11-12 13:15:00,44.13,44.17,44.13,44.17,8475.0,36.2035,36.2364,36.2035,36.2364,8475.0
2015-11-12 13:20:00,44.17,44.21,44.15,44.17,87114.0,36.2364,36.2692,36.22,36.2364,87114.0
2015-11-12 13:25:00,44.17,44.21,44.17,44.19,34468.0,36.2364,36.2692,36.2364,36.2528,34468.0
2015-11-12 13:30:00,44.2,44.23,44.19,44.19,18397.0,36.261,36.2856,36.2528,36.2528,18397.0
2015-11-12 13:35:00,44.18,44.21,44.17,44.21,28078.0,36.2446,36.2692,36.2364,36.2692,28078.0
2015-11-12 13:40:00,44.21,44.21,44.16,44.18,28583.0,36.2692,36.2692,36.2282,36.2446,28583.0
2015-11-12 13:45:00,44.17,44.18,44.14,44.16,85781.0,36.2364,36.2446,36.2117,36.2282,85781.0
2015-11-12 13:50:00,44.16,44.18,44.14,44.18,42946.0,36.2282,36.2446,36.2117,36.2446,42946.0
2015-11-12 13:55:00,44.17,44.19,44.17,44.18,23204.0,36.2364,36.2528,36.2364,36.2446,23204.0
2015-11-12 14:00:00,44.18,44.18,44.12,44.15,52266.0,36.2446,36.2446,36.1953,36.22,52266.0
2015-11-12 14:05:00,44.14,44.15,44.12,44.14,28887.0,36.2117,36.22,36.1953,36.2117,28887.0
2015-11-12 14:10:00,44.14,44.14,44.09,44.12,39983.0,36.2117,36.2117,36.1707,36.1953,39983.0
2015-11-12 14:15:00,44.11,44.11,44.07,44.07,39377.0,36.1871,36.1871,36.1543,36.1543,39377.0
2015-11-12 14:20:00,44.08,44.08,44.02,44.03,39484.0,36.1625,36.1625,36.1133,36.1215,39484.0
2015-11-12 14:25:00,44.02,44.1,44.01,44.1,32643.0,36.1133,36.1789,36.1051,36.1789,32643.0
2015-11-12 14:30:00,44.1,44.1,44.07,44.09,68296.0,36.1789,36.1789,36.1543,36.1707,68296.0
2015-11-12 14:35:00,44.08,44.08,44.04,44.06,31596.0,36.1625,36.1625,36.1297,36.1461,31596.0
2015-11-12 14:40:00,44.07,44.08,44.05,44.06,126650.0,36.1543,36.1625,36.1379,36.1461,126650.0
2015-11-12 14:45:00,44.05,44.06,44.01,44.02,34615.0,36.1379,36.1461,36.1051,36.1133,34615.0
2015-11-12 14:50:00,44.03,44.03,43.93,43.93,52741.0,36.1215,36.1215,36.0395,36.0395,52741.0
2015-11-12 14:55:00,43.94,43.97,43.93,43.95,32890.0,36.0477,36.0723,36.0395,36.0559,32890.0
2015-11-12 15:00:00,43.94,43.97,43.94,43.94,31404.0,36.0477,36.0723,36.0477,36.0477,31404.0
2015-11-12 15:05:00,43.94,43.95,43.93,43.94,18712.0,36.0477,36.0559,36.0395,36.0477,18712.0
2015-11-12 15:10:00,43.94,43.99,43.92,43.98,65515.0,36.0477,36.0887,36.0313,36.0805,65515.0
2015-11-12 15:15:00,43.98,44.01,43.96,44.01,73867.0,36.0805,36.1051,36.0641,36.1051,73867.0
2015-11-12 15:20:00,44.0,44.0,43.96,43.97,63726.0,36.0969,36.0969,36.0641,36.0723,63726.0
2015-11-12 15:25:00,43.97,44.0,43.97,43.98,57533.0,36.0723,36.0969,36.0723,36.0805,57533.0
2015-11-12 15:30:00,43.98,43.99,43.93,43.95,225491.0,36.0805,36.0887,36.0395,36.0559,225491.0
2015-11-12 15:35:00,43.94,43.98,43.93,43.95,944489.0,36.0477,36.0805,36.0395,36.0559,944489.0
2015-11-12 15:40:00,43.94,43.94,43.88,43.9,129876.0,36.0477,36.0477,35.9984,36.0149,129876.0
2015-11-12 15:45:00,43.89,43.95,43.88,43.89,111081.0,36.0067,36.0559,35.9984,36.0067,111081.0
2015-11-12 15:50:00,43.89,43.89,43.85,43.87,253405.0,36.0067,36.0067,35.9738,35.9902,253405.0
2015-11-12 15:55:00,43.87,43.89,43.84,43.86,461064.0,35.9902,36.0067,35.9656,35.982,461064.0
2015-11-13 09:30:00,43.81,44.0,43.81,43.97,235370.0,35.941,36.0969,35.941,36.0723,235370.0
2015-11-13 09:35:00,43.97,44.04,43.95,44.04,148551.0,36.0723,36.1297,36.0559,36.1297,148551.0
2015-11-13 09:40:00,44.04,44.09,43.95,43.95,153753.0,36.1297,36.1707,36.0559,36.0559,153753.0
2015-11-13 09:45:00,43.96,43.96,43.88,43.93,118799.0,36.0641,36.0641,35.9984,36.0395,118799.0
2015-11-13 09:50:00,43.93,43.94,43.8,43.89,59551.0,36.0395,36.0477,35.9328,36.0067,59551.0
2015-11-13 09:55:00,43.89,43.94,43.83,43.87,145746.0,36.0067,36.0477,35.9574,35.9902,145746.0
2015-11-13 10:00:00,43.87,43.94,43.83,43.85,196403.0,35.9902,36.0477,35.9574,35.9738,196403.0
2015-11-13 10:05:00,43.84,43.85,43.77,43.84,133651.0,35.9656,35.9738,35.9082,35.9656,133651.0
2015-11-13 10:10:00,43.84,43.84,43.78,43.8,235241.0,35.9656,35.9656,35.9164,35.9328,235241.0
2015-11-13 10:15:00,43.8,43.83,43.74,43.78,243523.0,35.9328,35.9574,35.8836,35.9164,243523.0
2015-11-13 10:20:00,43.77,43.87,43.77,43.84,240611.0,35.9082,35.9902,35.9082,35.9656,240611.0
2015-11-13 10:25:00,43.85,43.9,43.8,43.82,146791.0,35.9738,36.0149,35.9328,35.9492,146791.0
2015-11-13 10:30:00,43.81,43.9,43.79,43.84,222686.0,35.941,36.0149,35.9246,35.9656,222686.0
2015-11-13 10:35:00,43.84,43.96,43.84,43.96,84867.0,35.9656,36.0641,35.9656,36.0641,84867.0
2015-11-13 10:40:00,43.96,44.01,43.94,43.98,47804.0,36.0641,36.1051,36.0477,36.0805,47804.0
2015-11-13 10:45:00,43.97,44.05,43.94,44.05,62490.0,36.0723,36.1379,36.0477,36.1379,62490.0
2015-11-13 10:50:00,44.05,44.07,44.02,44.07,55016.0,36.1379,36.1543,36.1133,36.1543,55016.0
2015-11-13 10:55:00,44.06,44.11,44.05,44.09,74712.0,36.1461,36.1871,36.1379,36.1707,74712.0
2015-11-13 11:00:00,44.08,44.09,44.02,44.07,101153.0,36.1625,36.1707,36.1133,36.1543,101153.0
2015-11-13 11:05:00,44.06,44.09,44.06,44.06,43836.0,36.1461,36.1707,36.1461,36.1461,43836.0
2015-11-13 11:10:00,44.07,44.07,44.0,44.0,45872.0,36.1543,36.1543,36.0969,36.0969,45872.0
2015-11-13 11:15:00,44.01,44.01,43.89,43.93,52551.0,36.1051,36.1051,36.0067,36.0395,52551.0
2015-11-13 11:20:00,43.94,44.05,43.93,44.04,46716.0,36.0477,36.1379,36.0395,36.1297,46716.0
2015-11-13 11:25:00,44.03,44.09,44.03,44.07,18093.0,36.1215,36.1707,36.1215,36.1543,18093.0
2015-11-13 11:30:00,44.06,44.15,44.05,44.14,72557.0,36.1461,36.22,36.1379,36.2117,72557.0
2015-11-13 11:35:00,44.14,44.15,44.1,44.11,31376.0,36.2117,36.22,36.1789,36.1871,31376.0
2015-11-13 11:40:00,44.11,44.15,44.08,44.15,26131.0,36.1871,36.22,36.1625,36.22,26131.0
2015-11-13 11:45:00,44.14,44.19,44.13,44.17,34934.0,36.2117,36.2528,36.2035,36.2364,34934.0
2015-11-13 11:50:00,44.16,44.23,44.15,44.23,53434.0,36.2282,36.2856,36.22,36.2856,53434.0
2015-11-13 11:55:00,44.23,44.35,44.22,44.34,50015.0,36.2856,36.384,36.2774,36.3758,50015.0
2015-11-13 12:00:00,44.34,44.35,44.29,44.35,69019.0,36.3758,36.384,36.3348,36.384,69019.0
2015-11-13 12:05:00,44.36,44.4,44.33,44.4,65193.0,36.3922,36.425,36.3676,36.425,65193.0
2015-11-13 12:10:00,44.4,44.5,44.39,44.5,101881.0,36.425,36.5071,36.4168,36.5071,101881.0
2015-11-13 12:15:00,44.51,44.55,44.5,44.53,38666.0,36.5153,36.5481,36.5071,36.5317,38666.0
2015-11-13 12:20:00,44.53,44.57,44.49,44.49,35615.0,36.5317,36.5645,36.4989,36.4989,35615.0
2015-11-13 12:25:00,44.49,44.49,44.45,44.45,73766.0,36.4989,36.4989,36.4661,36.4661,73766.0
2015-11-13 12:30:00,44.45,44.46,44.43,44.46,44818.0,36.4661,36.4743,36.4497,36.4743,44818.0
2015-11-13 12:35:00,44.45,44.45,44.39,44.4,60865.0,36.4661,36.4661,36.4168,36.425,60865.0
2015-11-13 12:40:00,44.4,44.41,44.36,44.38,47814.0,36.425,36.4333,36.3922,36.4086,47814.0
2015-11-13 12:45:00,44.38,44.39,44.34,44.34,21899.0,36.4086,36.4168,36.3758,36.3758,21899.0
2015-11-13 12:50:00,44.35,44.42,44.35,44.39,48346.0,36.384,36.4415,36.384,36.4168,48346.0
2015-11-13 12:55:00,44.39,44.43,44.38,44.42,53211.0,36.4168,36.4497,36.4086,36.4415,53211.0
2015-11-13 13:00:00,44.42,44.44,44.4,44.42,29826.0,36.4415,36.4579,36.425,36.4415,29826.0
2015-11-13 13:05:00,44.41,44.42,44.3,44.3,24746.0,36.4333,36.4415,36.343,36.343,24746.0
2015-11-13 13:10:00,44.31,44.32,44.28,44.29,58554.0,36.3512,36.3594,36.3266,36.3348,58554.0
2015-11-13 13:15:00,44.29,44.35,44.28,44.34,35684.0,36.3348,36.384,36.3266,36.3758,35684.0
2015-11-13 13:20:00,44.33,44.36,44.29,44.36,34773.0,36.3676,36.3922,36.3348,36.3922,34773.0
2015-11-13 13:25:00,44.35,44.4,44.35,44.39,24249.0,36.384,36.425,36.384,36.4168,24249.0
2015-11-13 13:30:00,44.39,44.43,44.38,44.38,46924.0,36.4168,36.4497,36.4086,36.4086,46924.0
2015-11-13 13:35:00,44.37,44.37,44.28,44.32,32559.0,36.4004,36.4004,36.3266,36.3594,32559.0
2015-11-13 13:40:00,44.32,44.34,44.31,44.32,28281.0,36.3594,36.3758,36.3512,36.3594,28281.0
2015-11-13 13:45:00,44.32,44.38,44.32,44.35,46576.0,36.3594,36.4086,36.3594,36.384,46576.0
2015-11-13 13:50:00,44.34,44.42,44.34,44.41,27945.0,36.3758,36.4415,36.3758,36.4333,27945.0
2015-11-13 13:55:00,44.41,44.44,44.36,44.36,28013.0,36.4333,36.4579,36.3922,36.3922,28013.0
2015-11-13 14:00:00,44.35,44.38,44.35,44.37,49918.0,36.384,36.4086,36.384,36.4004,49918.0
2015-11-13 14:05:00,44.36,44.4,44.35,44.35,53204.0,36.3922,36.425,36.384,36.384,53204.0
2015-11-13 14:10:00,44.35,44.42,44.33,44.41,71735.0,36.384,36.4415,36.3676,36.4333,71735.0
2015-11-13 14:15:00,44.39,44.45,44.38,44.41,55667.0,36.4168,36.4661,36.4086,36.4333,55667.0
2015-11-13 14:20:00,44.41,44.45,44.41,44.45,16481.0,36.4333,36.4661,36.4333,36.4661,16481.0
2015-11-13 14:25:00,44.44,44.44,44.4,44.43,46172.0,36.4579,36.4579,36.425,36.4497,46172.0
2015-11-13 14:30:00,44.43,44.44,44.4,44.44,106651.0,36.4497,36.4579,36.425,36.4579,106651.0
2015-11-13 14:35:00,44.44,44.47,44.42,44.44,38045.0,36.4579,36.4825,36.4415,36.4579,38045.0
2015-11-13 14:40:00,44.45,44.47,44.43,44.46,56820.0,36.4661,36.4825,36.4497,36.4743,56820.0
2015-11-13 14:45:00,44.45,44.46,44.39,44.42,157019.0,36.4661,36.4743,36.4168,36.4415,157019.0
2015-11-13 14:50:00,44.42,44.44,44.34,44.37,164465.0,36.4415,36.4579,36.3758,36.4004,164465.0
2015-11-13 14:55:00,44.36,44.4,44.36,44.38,74554.0,36.3922,36.425,36.3922,36.4086,74554.0
2015-11-13 15:00:00,44.4,44.45,44.39,44.44,44582.0,36.425,36.4661,36.4168,36.4579,44582.0
2015-11-13 15:05:00,44.45,44.47,44.41,44.47,154412.0,36.4661,36.4825,36.4333,36.4825,154412.0
2015-11-13 15:10:00,44.48,44.63,44.48,44.63,89042.0,36.4907,36.6137,36.4907,36.6137,89042.0
2015-11-13 15:15:00,44.63,44.63,44.49,44.5,198067.0,36.6137,36.6137,36.4989,36.5071,198067.0
2015-11-13 15:20:00,44.5,44.5,44.43,44.47,42741.0,36.5071,36.5071,36.4497,36.4825,42741.0
2015-11-13 15:25:00,44.47,44.49,44.44,44.45,49480.0,36.4825,36.4989,36.4579,36.4661,49480.0
2015-11-13 15:30:00,44.46,44.52,44.44,44.47,121139.0,36.4743,36.5235,36.4579,36.4825,121139.0
2015-11-13 15:35:00,44.47,44.51,44.43,44.44,129385.0,36.4825,36.5153,36.4497,36.4579,129385.0
2015-11-13 15:40:00,44.43,44.46,44.36,44.37,159423.0,36.4497,36.4743,36.3922,36.4004,159423.0
2015-11-13 15:45:00,44.35,44.4,44.34,44.37,139122.0,36.384,36.425,36.3758,36.4004,139122.0
2015-11-13 15:50:00,44.38,44.39,44.35,44.37,146886.0,36.4086,36.4168,36.384,36.4004,146886.0
2015-11-13 15:55:00,44.37,44.4,44.36,44.39,388486.0,36.4004,36.425,36.3922,36.4168,388486.0
2015-11-16 09:30:00,44.49,44.49,44.33,44.46,140617.0,36.4989,36.4989,36.3676,36.4743,140617.0
2015-11-16 09:35:00,44.47,44.8,44.47,44.8,179659.0,36.4825,36.7532,36.4825,36.7532,179659.0
2015-11-16 09:40:00,44.8,44.9,44.79,44.8,498429.0,36.7532,36.8352,36.745,36.7532,498429.0
2015-11-16 09:45:00,44.8,44.89,44.76,44.77,300821.0,36.7532,36.827,36.7204,36.7286,300821.0
2015-11-16 09:50:00,44.78,44.83,44.71,44.75,184632.0,36.7368,36.7778,36.6794,36.7122,184632.0
2015-11-16 09:55:00,44.76,44.8,44.67,44.67,171447.0,36.7204,36.7532,36.6466,36.6466,171447.0
2015-11-16 10:00:00,44.68,44.71,44.48,44.5,100177.0,36.6548,36.6794,36.4907,36.5071,100177.0
2015-11-16 10:05:00,44.5,44.5,44.39,44.4,82231.0,36.5071,36.5071,36.4168,36.425,82231.0
2015-11-16 10:10:00,44.4,44.62,44.4,44.61,121338.0,36.425,36.6055,36.425,36.5973,121338.0
2015-11-16 10:15:00,44.6,44.63,44.55,44.61,159212.0,36.5891,36.6137,36.5481,36.5973,159212.0
2015-11-16 10:20:00,44.61,44.78,44.57,44.74,156636.0,36.5973,36.7368,36.5645,36.704,156636.0
2015-11-16 10:25:00,44.74,44.76,44.67,44.73,85776.0,36.704,36.7204,36.6466,36.6958,85776.0
2015-11-16 10:30:00,44.72,44.72,44.65,44.65,44728.0,36.6876,36.6876,36.6301,36.6301,44728.0
2015-11-16 10:35:00,44.64,44.65,44.57,44.62,62873.0,36.6219,36.6301,36.5645,36.6055,62873.0
2015-11-16 10:40:00,44.62,44.68,44.59,44.68,74089.0,36.6055,36.6548,36.5809,36.6548,74089.0
2015-11-16 10:45:00,44.68,44.71,44.64,44.64,43798.0,36.6548,36.6794,36.6219,36.6219,43798.0
2015-11-16 10:50:00,44.63,44.63,44.51,44.51,23499.0,36.6137,36.6137,36.5153,36.5153,23499.0
2015-11-16 10:55:00,44.5,44.5,44.41,44.44,74421.0,36.5071,36.5071,36.4333,36.4579,74421.0
2015-11-16 11:00:00,44.45,44.51,44.44,44.44,61419.0,36.4661,36.5153,36.4579,36.4579,61419.0
2015-11-16 11:05:00,44.44,44.53,44.44,44.48,33493.0,36.4579,36.5317,36.4579,36.4907,33493.0
2015-11-16 11:10:00,44.48,44.58,44.45,44.47,71738.0,36.4907,36.5727,36.4661,36.4825,71738.0
2015-11-16 11:15:00,44.47,44.56,44.46,44.55,68614.0,36.4825,36.5563,36.4743,36.5481,68614.0
2015-11-16 11:20:00,44.55,44.61,44.55,44.57,70338.0,36.5481,36.5973,36.5481,36.5645,70338.0
2015-11-16 11:25:00,44.57,44.57,44.46,44.47,52156.0,36.5645,36.5645,36.4743,36.4825,52156.0
2015-11-16 11:30:00,44.47,44.57,44.47,44.51,45397.0,36.4825,36.5645,36.4825,36.5153,45397.0
2015-11-16 11:35:00,44.51,44.52,44.48,44.52,50172.0,36.5153,36.5235,36.4907,36.5235,50172.0
2015-11-16 11:40:00,44.51,44.57,44.5,44.53,47109.0,36.5153,36.5645,36.5071,36.5317,47109.0
2015-11-16 11:45:00,44.53,44.61,44.51,44.58,49966.0,36.5317,36.5973,36.5153,36.5727,49966.0
2015-11-16 11:50:00,44.57,44.58,44.54,44.57,52592.0,36.5645,36.5727,36.5399,36.5645,52592.0
2015-11-16 11:55:00,44.57,44.57,44.47,44.49,43673.0,36.5645,36.5645,36.4825,36.4989,43673.0
2015-11-16 12:00:00,44.49,44.56,44.48,44.55,31171.0,36.4989,36.5563,36.4907,36.5481,31171.0
2015-11-16 12:05:00,44.55,44.56,44.49,44.52,25865.0,36.5481,36.5563,36.4989,36.5235,25865.0
2015-11-16 12:10:00,44.52,44.53,44.5,44.53,19244.0,36.5235,36.5317,36.5071,36.5317,19244.0
2015-11-16 12:15:00,44.54,44.58,44.53,44.58,51324.0,36.5399,36.5727,36.5317,36.5727,51324.0
2015-11-16 12:20:00,44.59,44.66,44.59,44.64,33450.0,36.5809,36.6383,36.5809,36.6219,33450.0
2015-11-16 12:25:00,44.65,44.65,44.58,44.6,52104.0,36.6301,36.6301,36.5727,36.5891,52104.0
2015-11-16 12:30:00,44.61,44.7,44.61,44.68,108471.0,36.5973,36.6712,36.5973,36.6548,108471.0
2015-11-16 12:35:00,44.68,44.69,44.64,44.66,43924.0,36.6548,36.663,36.6219,36.6383,43924.0
2015-11-16 12:40:00,44.67,44.71,44.65,44.68,29319.0,36.6466,36.6794,36.6301,36.6548,29319.0
2015-11-16 12:45:00,44.69,44.69,44.65,44.66,36899.0,36.663,36.663,36.6301,36.6383,36899.0
2015-11-16 12:50:00,44.65,44.65,44.57,44.59,36733.0,36.6301,36.6301,36.5645,36.5809,36733.0
2015-11-16 12:55:00,44.59,44.6,44.57,44.57,30145.0,36.5809,36.5891,36.5645,36.5645,30145.0
2015-11-16 13:00:00,44.58,44.63,44.58,44.62,31633.0,36.5727,36.6137,36.5727,36.6055,31633.0
2015-11-16 13:05:00,44.62,44.65,44.61,44.63,41766.0,36.6055,36.6301,36.5973,36.6137,41766.0
2015-11-16 13:10:00,44.64,44.7,44.64,44.68,41991.0,36.6219,36.6712,36.6219,36.6548,41991.0
2015-11-16 13:15:00,44.68,44.72,44.65,44.72,110588.0,36.6548,36.6876,36.6301,36.6876,110588.0
2015-11-16 13:20:00,44.72,44.75,44.71,44.74,7311.0,36.6876,36.7122,36.6794,36.704,7311.0
2015-11-16 13:25:00,44.76,44.76,44.69,44.69,22742.0,36.7204,36.7204,36.663,36.663,22742.0
2015-11-16 13:30:00,44.69,44.73,44.68,44.69,34436.0,36.663,36.6958,36.6548,36.663,34436.0
2015-11-16 13:35:00,44.69,44.72,44.68,44.68,26634.0,36.663,36.6876,36.6548,36.6548,26634.0
2015-11-16 13:40:00,44.68,44.72,44.68,44.71,72404.0,36.6548,36.6876,36.6548,36.6794,72404.0
2015-11-16 13:45:00,44.7,44.76,44.7,44.73,46794.0,36.6712,36.7204,36.6712,36.6958,46794.0
2015-11-16 13:50:00,44.73,44.78,44.72,44.78,103467.0,36.6958,36.7368,36.6876,36.7368,103467.0
2015-11-16 13:55:00,44.79,44.79,44.76,44.79,93397.0,36.745,36.745,36.7204,36.745,93397.0
2015-11-16 14:00:00,44.8,44.83,44.79,44.82,111222.0,36.7532,36.7778,36.745,36.7696,111222.0
2015-11-16 14:05:00,44.81,44.82,44.78,44.81,210430.0,36.7614,36.7696,36.7368,36.7614,210430.0
2015-11-16 14:10:00,44.8,44.85,44.79,44.84,221825.0,36.7532,36.7942,36.745,36.786,221825.0
2015-11-16 14:15:00,44.84,44.85,44.8,44.81,90580.0,36.786,36.7942,36.7532,36.7614,90580.0
2015-11-16 14:20:00,44.82,44.84,44.82,44.83,16185.0,36.7696,36.786,36.7696,36.7778,16185.0
2015-11-16 14:25:00,44.83,44.84,44.8,44.83,32872.0,36.7778,36.786,36.7532,36.7778,32872.0
2015-11-16 14:30:00,44.83,44.9,44.82,44.9,52353.0,36.7778,36.8352,36.7696,36.8352,52353.0
2015-11-16 14:35:00,44.9,44.92,44.86,44.88,252285.0,36.8352,36.8516,36.8024,36.8188,252285.0
2015-11-16 14:40:00,44.87,44.89,44.87,44.89,115079.0,36.8106,36.827,36.8106,36.827,115079.0
2015-11-16 14:45:00,44.89,44.9,44.85,44.87,33455.0,36.827,36.8352,36.7942,36.8106,33455.0
2015-11-16 14:50:00,44.87,44.88,44.79,44.82,32114.0,36.8106,36.8188,36.745,36.7696,32114.0
2015-11-16 14:55:00,44.82,44.83,44.8,44.83,32985.0,36.7696,36.7778,36.7532,36.7778,32985.0
2015-11-16 15:00:00,44.83,44.89,44.81,44.88,59900.0,36.7778,36.827,36.7614,36.8188,59900.0
2015-11-16 15:05:00,44.88,44.91,44.87,44.89,34243.0,36.8188,36.8434,36.8106,36.827,34243.0
2015-11-16 15:10:00,44.89,44.91,44.88,44.88,74986.0,36.827,36.8434,36.8188,36.8188,74986.0
2015-11-16 15:15:00,44.89,44.9,44.87,44.88,44615.0,36.827,36.8352,36.8106,36.8188,44615.0
2015-11-16 15:20:00,44.88,44.97,44.87,44.96,179213.0,36.8188,36.8927,36.8106,36.8845,179213.0
2015-11-16 15:25:00,44.97,44.98,44.93,44.94,335692.0,36.8927,36.9009,36.8599,36.8681,335692.0
2015-11-16 15:30:00,44.94,44.97,44.94,44.94,137006.0,36.8681,36.8927,36.8681,36.8681,137006.0
2015-11-16 15:35:00,44.95,45.0,44.94,44.97,142206.0,36.8763,36.9173,36.8681,36.8927,142206.0
2015-11-16 15:40:00,44.97,44.98,44.9,44.94,180739.0,36.8927,36.9009,36.8352,36.8681,180739.0
2015-11-16 15:45:00,44.93,44.95,44.88,44.9,278498.0,36.8599,36.8763,36.8188,36.8352,278498.0
2015-11-16 15:50:00,44.9,44.93,44.89,44.92,141150.0,36.8352,36.8599,36.827,36.8516,141150.0
2015-11-16 15:55:00,44.91,44.97,44.89,44.96,319238.0,36.8434,36.8927,36.827,36.8845,319238.0
2015-11-17 09:30:00,45.05,45.13,45.0,45.07,170068.0,36.9583,37.0239,36.9173,36.9747,170068.0
2015-11-17 09:35:00,45.06,45.09,44.84,44.93,253592.0,36.9665,36.9911,36.786,36.8599,253592.0
2015-11-17 09:40:00,44.93,45.03,44.88,44.89,228045.0,36.8599,36.9419,36.8188,36.827,228045.0
2015-11-17 09:45:00,44.88,44.97,44.87,44.87,151933.0,36.8188,36.8927,36.8106,36.8106,151933.0
2015-11-17 09:50:00,44.86,45.0,44.84,44.98,180412.0,36.8024,36.9173,36.786,36.9009,180412.0
2015-11-17 09:55:00,44.98,45.03,44.93,45.02,83333.0,36.9009,36.9419,36.8599,36.9337,83333.0
2015-11-17 10:00:00,45.03,45.07,44.86,44.87,108950.0,36.9419,36.9747,36.8024,36.8106,108950.0
2015-11-17 10:05:00,44.87,45.02,44.85,45.01,119694.0,36.8106,36.9337,36.7942,36.9255,119694.0
2015-11-17 10:10:00,45.0,45.11,44.98,45.03,180741.0,36.9173,37.0075,36.9009,36.9419,180741.0
2015-11-17 10:15:00,45.03,45.07,44.96,45.0,148299.0,36.9419,36.9747,36.8845,36.9173,148299.0
2015-11-17 10:20:00,45.0,45.08,44.99,45.07,45060.0,36.9173,36.9829,36.9091,36.9747,45060.0
2015-11-17 10:25:00,45.06,45.16,45.04,45.14,93866.0,36.9665,37.0485,36.9501,37.0321,93866.0
2015-11-17 10:30:00,45.14,45.25,45.1,45.24,164544.0,37.0321,37.1224,36.9993,37.1142,164544.0
2015-11-17 10:35:00,45.23,45.31,45.19,45.29,76314.0,37.106,37.1716,37.0732,37.1552,76314.0
2015-11-17 10:40:00,45.29,45.33,45.27,45.28,99310.0,37.1552,37.188,37.1388,37.147,99310.0
2015-11-17 10:45:00,45.29,45.36,45.29,45.36,78992.0,37.1552,37.2126,37.1552,37.2126,78992.0
2015-11-17 10:50:00,45.35,45.37,45.25,45.26,87754.0,37.2044,37.2208,37.1224,37.1306,87754.0
2015-11-17 10:55:00,45.25,45.3,45.23,45.25,64014.0,37.1224,37.1634,37.106,37.1224,64014.0
2015-11-17 11:00:00,45.24,45.3,45.24,45.27,50282.0,37.1142,37.1634,37.1142,37.1388,50282.0
2015-11-17 11:05:00,45.27,45.28,45.19,45.22,125720.0,37.1388,37.147,37.0732,37.0978,125720.0
2015-11-17 11:10:00,45.21,45.22,45.16,45.16,50208.0,37.0896,37.0978,37.0485,37.0485,50208.0
2015-11-17 11:15:00,45.16,45.24,45.15,45.24,49991.0,37.0485,37.1142,37.0403,37.1142,49991.0
2015-11-17 11:20:00,45.25,45.34,45.22,45.31,84818.0,37.1224,37.1962,37.0978,37.1716,84818.0
2015-11-17 11:25:00,45.31,45.31,45.25,45.26,66454.0,37.1716,37.1716,37.1224,37.1306,66454.0
2015-11-17 11:30:00,45.26,45.32,45.24,45.29,92597.0,37.1306,37.1798,37.1142,37.1552,92597.0
2015-11-17 11:35:00,45.29,45.29,45.22,45.24,69126.0,37.1552,37.1552,37.0978,37.1142,69126.0
2015-11-17 11:40:00,45.24,45.27,45.14,45.14,74905.0,37.1142,37.1388,37.0321,37.0321,74905.0
2015-11-17 11:45:00,45.13,45.17,45.11,45.13,33691.0,37.0239,37.0567,37.0075,37.0239,33691.0
2015-11-17 11:50:00,45.14,45.22,45.14,45.22,41569.0,37.0321,37.0978,37.0321,37.0978,41569.0
2015-11-17 11:55:00,45.22,45.23,45.17,45.18,18363.0,37.0978,37.106,37.0567,37.0649,18363.0
2015-11-17 12:00:00,45.17,45.23,45.17,45.23,90872.0,37.0567,37.106,37.0567,37.106,90872.0
2015-11-17 12:05:00,45.24,45.27,45.21,45.23,26108.0,37.1142,37.1388,37.0896,37.106,26108.0
2015-11-17 12:10:00,45.23,45.26,45.22,45.22,33288.0,37.106,37.1306,37.0978,37.0978,33288.0
2015-11-17 12:15:00,45.22,45.24,45.19,45.2,27301.0,37.0978,37.1142,37.0732,37.0814,27301.0
2015-11-17 12:20:00,45.19,45.32,45.08,45.26,473804.0,37.0732,37.1798,36.9829,37.1306,473804.0
2015-11-17 12:25:00,45.26,45.32,45.21,45.26,177349.0,37.1306,37.1798,37.0896,37.1306,177349.0
2015-11-17 12:30:00,45.28,45.32,45.22,45.22,25362.0,37.147,37.1798,37.0978,37.0978,25362.0
2015-11-17 12:35:00,45.21,45.21,45.13,45.16,35558.0,37.0896,37.0896,37.0239,37.0485,35558.0
2015-11-17 12:40:00,45.14,45.14,45.04,45.08,76500.0,37.0321,37.0321,36.9501,36.9829,76500.0
2015-11-17 12:45:00,45.07,45.13,45.05,45.1,45568.0,36.9747,37.0239,36.9583,36.9993,45568.0
2015-11-17 12:50:00,45.12,45.14,45.1,45.12,35233.0,37.0157,37.0321,36.9993,37.0157,35233.0
2015-11-17 12:55:00,45.12,45.17,45.11,45.16,40694.0,37.0157,37.0567,37.0075,37.0485,40694.0
2015-11-17 13:00:00,45.15,45.19,45.11,45.18,35774.0,37.0403,37.0732,37.0075,37.0649,35774.0
2015-11-17 13:05:00,45.19,45.2,45.07,45.08,31504.0,37.0732,37.0814,36.9747,36.9829,31504.0
2015-11-17 13:10:00,45.07,45.13,45.07,45.11,56059.0,36.9747,37.0239,36.9747,37.0075,56059.0
2015-11-17 13:15:00,45.12,45.12,45.02,45.04,63762.0,37.0157,37.0157,36.9337,36.9501,63762.0
2015-11-17 13:20:00,45.04,45.04,44.98,44.99,54089.0,36.9501,36.9501,36.9009,36.9091,54089.0
2015-11-17 13:25:00,44.98,44.99,44.91,44.93,108206.0,36.9009,36.9091,36.8434,36.8599,108206.0
2015-11-17 13:30:00,44.93,44.99,44.91,44.98,89908.0,36.8599,36.9091,36.8434,36.9009,89908.0
2015-11-17 13:35:00,44.98,45.0,44.91,44.91,79573.0,36.9009,36.9173,36.8434,36.8434,79573.0
2015-11-17 13:40:00,44.91,44.99,44.91,44.95,75301.0,36.8434,36.9091,36.8434,36.8763,75301.0
2015-11-17 13:45:00,44.95,44.96,44.88,44.89,143283.0,36.8763,36.8845,36.8188,36.827,143283.0
2015-11-17 13:50:00,44.88,44.9,44.85,44.88,111925.0,36.8188,36.8352,36.7942,36.8188,111925.0
2015-11-17 13:55:00,44.89,44.97,44.89,44.96,54917.0,36.827,36.8927,36.827,36.8845,54917.0
2015-11-17 14:00:00,44.95,45.09,44.93,45.09,158013.0,36.8763,36.9911,36.8599,36.9911,158013.0
2015-11-17 14:05:00,45.09,45.23,45.05,45.23,836438.0,36.9911,37.106,36.9583,37.106,836438.0
2015-11-17 14:10:00,45.23,45.24,45.16,45.21,210194.0,37.106,37.1142,37.0485,37.0896,210194.0
2015-11-17 14:15:00,45.21,45.23,45.06,45.08,360389.0,37.0896,37.106,36.9665,36.9829,360389.0
2015-11-17 14:20:00,45.07,45.08,44.92,44.96,460582.0,36.9747,36.9829,36.8516,36.8845,460582.0
2015-11-17 14:25:00,44.96,44.97,44.86,44.87,590527.0,36.8845,36.8927,36.8024,36.8106,590527.0
2015-11-17 14:30:00,44.86,45.01,44.8,45.0,1907049.0,36.8024,36.9255,36.7532,36.9173,1907049.0
2015-11-17 14:35:00,45.0,45.15,44.99,45.13,326871.0,36.9173,37.0403,36.9091,37.0239,326871.0
2015-11-17 14:40:00,45.14,45.19,45.0,45.0,166183.0,37.0321,37.0732,36.9173,36.9173,166183.0
2015-11-17 14:45:00,45.0,45.04,44.96,45.02,169740.0,36.9173,36.9501,36.8845,36.9337,169740.0
2015-11-17 14:50:00,45.02,45.04,44.94,44.98,107482.0,36.9337,36.9501,36.8681,36.9009,107482.0
2015-11-17 14:55:00,44.98,45.03,44.96,45.01,124641.0,36.9009,36.9419,36.8845,36.9255,124641.0
2015-11-17 15:00:00,45.02,45.04,44.94,44.95,97289.0,36.9337,36.9501,36.8681,36.8763,97289.0
2015-11-17 15:05:00,44.96,45.01,44.92,44.92,99113.0,36.8845,36.9255,36.8516,36.8516,99113.0
2015-11-17 15:10:00,44.92,44.92,44.85,44.87,244687.0,36.8516,36.8516,36.7942,36.8106,244687.0
2015-11-17 15:15:00,44.87,44.9,44.81,44.84,134646.0,36.8106,36.8352,36.7614,36.786,134646.0
2015-11-17 15:20:00,44.83,44.91,44.82,44.86,151219.0,36.7778,36.8434,36.7696,36.8024,151219.0
2015-11-17 15:25:00,44.86,44.9,44.84,44.89,76527.0,36.8024,36.8352,36.786,36.827,76527.0
2015-11-17 15:30:00,44.89,44.96,44.86,44.94,397291.0,36.827,36.8845,36.8024,36.8681,397291.0
2015-11-17 15:35:00,44.94,44.96,44.91,44.91,134486.0,36.8681,36.8845,36.8434,36.8434,134486.0
2015-11-17 15:40:00,44.91,45.01,44.91,44.96,144266.0,36.8434,36.9255,36.8434,36.8845,144266.0
2015-11-17 15:45:00,44.96,44.99,44.87,44.91,117469.0,36.8845,36.9091,36.8106,36.8434,117469.0
2015-11-17 15:50:00,44.91,44.96,44.9,44.92,185976.0,36.8434,36.8845,36.8352,36.8516,185976.0
2015-11-17 15:55:00,44.92,44.95,44.9,44.92,231860.0,36.8516,36.8763,36.8352,36.8516,231860.0
2015-11-18 09:30:00,45.08,45.16,44.96,45.14,134890.0,36.9829,37.0485,36.8845,37.0321,134890.0
2015-11-18 09:35:00,45.15,45.18,45.04,45.12,324046.0,37.0403,37.0649,36.9501,37.0157,324046.0
2015-11-18 09:40:00,45.12,45.22,45.08,45.17,325577.0,37.0157,37.0978,36.9829,37.0567,325577.0
2015-11-18 09:45:00,45.17,45.24,45.17,45.23,176572.0,37.0567,37.1142,37.0567,37.106,176572.0
2015-11-18 09:50:00,45.23,45.33,45.22,45.32,110604.0,37.106,37.188,37.0978,37.1798,110604.0
2015-11-18 09:55:00,45.33,45.33,45.24,45.28,111399.0,37.188,37.188,37.1142,37.147,111399.0
2015-11-18 10:00:00,45.28,45.37,45.27,45.37,107226.0,37.147,37.2208,37.1388,37.2208,107226.0
2015-11-18 10:05:00,45.38,45.38,45.33,45.34,38777.0,37.229,37.229,37.188,37.1962,38777.0
2015-11-18 10:10:00,45.34,45.35,45.26,45.29,108697.0,37.1962,37.2044,37.1306,37.1552,108697.0
2015-11-18 10:15:00,45.29,45.36,45.28,45.34,53678.0,37.1552,37.2126,37.147,37.1962,53678.0
2015-11-18 10:20:00,45.34,45.38,45.32,45.38,47702.0,37.1962,37.229,37.1798,37.229,47702.0
2015-11-18 10:25:00,45.38,45.38,45.27,45.31,47808.0,37.229,37.229,37.1388,37.1716,47808.0
2015-11-18 10:30:00,45.32,45.34,45.21,45.22,143193.0,37.1798,37.1962,37.0896,37.0978,143193.0
2015-11-18 10:35:00,45.21,45.28,45.2,45.25,118736.0,37.0896,37.147,37.0814,37.1224,118736.0
2015-11-18 10:40:00,45.25,45.34,45.25,45.34,44571.0,37.1224,37.1962,37.1224,37.1962,44571.0
2015-11-18 10:45:00,45.33,45.34,45.28,45.3,73953.0,37.188,37.1962,37.147,37.1634,73953.0
2015-11-18 10:50:00,45.3,45.31,45.26,45.28,96687.0,37.1634,37.1716,37.1306,37.147,96687.0
2015-11-18 10:55:00,45.27,45.29,45.25,45.29,59802.0,37.1388,37.1552,37.1224,37.1552,59802.0
2015-11-18 11:00:00,45.29,45.29,45.21,45.23,64339.0,37.1552,37.1552,37.0896,37.106,64339.0
2015-11-18 11:05:00,45.23,45.27,45.22,45.27,34280.0,37.106,37.1388,37.0978,37.1388,34280.0
2015-11-18 11:10:00,45.27,45.29,45.22,45.28,65777.0,37.1388,37.1552,37.0978,37.147,65777.0
2015-11-18 11:15:00,45.29,45.31,45.22,45.23,111883.0,37.1552,37.1716,37.0978,37.106,111883.0
2015-11-18 11:20:00,45.24,45.27,45.22,45.22,38185.0,37.1142,37.1388,37.0978,37.0978,38185.0
2015-11-18 11:25:00,45.22,45.26,45.18,45.24,105516.0,37.0978,37.1306,37.0649,37.1142,105516.0
2015-11-18 11:30:00,45.25,45.28,45.24,45.26,47352.0,37.1224,37.147,37.1142,37.1306,47352.0
2015-11-18 11:35:00,45.27,45.3,45.26,45.27,79619.0,37.1388,37.1634,37.1306,37.1388,79619.0
2015-11-18 11:40:00,45.27,45.28,45.24,45.25,69541.0,37.1388,37.147,37.1142,37.1224,69541.0
2015-11-18 11:45:00,45.25,45.28,45.24,45.25,78938.0,37.1224,37.147,37.1142,37.1224,78938.0
2015-11-18 11:50:00,45.24,45.26,45.23,45.23,126052.0,37.1142,37.1306,37.106,37.106,126052.0
2015-11-18 11:55:00,45.23,45.24,45.19,45.22,276313.0,37.106,37.1142,37.0732,37.0978,276313.0
2015-11-18 12:00:00,45.21,45.22,45.17,45.17,244996.0,37.0896,37.0978,37.0567,37.0567,244996.0
2015-11-18 12:05:00,45.17,45.19,45.14,45.14,104965.0,37.0567,37.0732,37.0321,37.0321,104965.0
2015-11-18 12:10:00,45.15,45.18,45.15,45.18,108803.0,37.0403,37.0649,37.0403,37.0649,108803.0
2015-11-18 12:15:00,45.19,45.23,45.19,45.23,29245.0,37.0732,37.106,37.0732,37.106,29245.0
2015-11-18 12:20:00,45.23,45.25,45.17,45.18,60550.0,37.106,37.1224,37.0567,37.0649,60550.0
2015-11-18 12:25:00,45.19,45.23,45.18,45.23,50157.0,37.0732,37.106,37.0649,37.106,50157.0
2015-11-18 12:30:00,45.24,45.24,45.21,45.23,24294.0,37.1142,37.1142,37.0896,37.106,24294.0
2015-11-18 12:35:00,45.23,45.24,45.22,45.23,38477.0,37.106,37.1142,37.0978,37.106,38477.0
2015-11-18 12:40:00,45.22,45.22,45.17,45.18,20200.0,37.0978,37.0978,37.0567,37.0649,20200.0
2015-11-18 12:45:00,45.17,45.23,45.16,45.22,29338.0,37.0567,37.106,37.0485,37.0978,29338.0
2015-11-18 12:50:00,45.22,45.22,45.19,45.21,12244.0,37.0978,37.0978,37.0732,37.0896,12244.0
2015-11-18 12:55:00,45.21,45.23,45.2,45.22,18925.0,37.0896,37.106,37.0814,37.0978,18925.0
2015-11-18 13:00:00,45.22,45.24,45.21,45.22,15364.0,37.0978,37.1142,37.0896,37.0978,15364.0
2015-11-18 13:05:00,45.23,45.28,45.23,45.26,30308.0,37.106,37.147,37.106,37.1306,30308.0
2015-11-18 13:10:00,45.26,45.32,45.25,45.31,21495.0,37.1306,37.1798,37.1224,37.1716,21495.0
2015-11-18 13:15:00,45.31,45.33,45.25,45.3,71477.0,37.1716,37.188,37.1224,37.1634,71477.0
2015-11-18 13:20:00,45.3,45.33,45.29,45.31,88482.0,37.1634,37.188,37.1552,37.1716,88482.0
2015-11-18 13:25:00,45.31,45.35,45.28,45.28,39753.0,37.1716,37.2044,37.147,37.147,39753.0
2015-11-18 13:30:00,45.28,45.3,45.23,45.23,29937.0,37.147,37.1634,37.106,37.106,29937.0
2015-11-18 13:35:00,45.23,45.3,45.22,45.3,54102.0,37.106,37.1634,37.0978,37.1634,54102.0
2015-11-18 13:40:00,45.3,45.38,45.3,45.36,32962.0,37.1634,37.229,37.1634,37.2126,32962.0
2015-11-18 13:45:00,45.36,45.37,45.33,45.34,78825.0,37.2126,37.2208,37.188,37.1962,78825.0
2015-11-18 13:50:00,45.34,45.35,45.29,45.31,68080.0,37.1962,37.2044,37.1552,37.1716,68080.0
2015-11-18 13:55:00,45.31,45.34,45.31,45.32,43772.0,37.1716,37.1962,37.1716,37.1798,43772.0
2015-11-18 14:00:00,45.32,45.41,45.27,45.33,196042.0,37.1798,37.2536,37.1388,37.188,196042.0
2015-11-18 14:05:00,45.32,45.48,45.32,45.46,214190.0,37.1798,37.3111,37.1798,37.2947,214190.0
2015-11-18 14:10:00,45.46,45.56,45.46,45.48,162247.0,37.2947,37.3767,37.2947,37.3111,162247.0
2015-11-18 14:15:00,45.48,45.52,45.47,45.47,59210.0,37.3111,37.3439,37.3029,37.3029,59210.0
2015-11-18 14:20:00,45.48,45.51,45.43,45.45,60138.0,37.3111,37.3357,37.27,37.2865,60138.0
2015-11-18 14:25:00,45.45,45.46,45.41,45.42,67917.0,37.2865,37.2947,37.2536,37.2618,67917.0
2015-11-18 14:30:00,45.43,45.43,45.39,45.41,47141.0,37.27,37.27,37.2372,37.2536,47141.0
2015-11-18 14:35:00,45.42,45.46,45.41,45.45,32808.0,37.2618,37.2947,37.2536,37.2865,32808.0
2015-11-18 14:40:00,45.45,45.54,45.45,45.53,73619.0,37.2865,37.3603,37.2865,37.3521,73619.0
2015-11-18 14:45:00,45.54,45.55,45.49,45.5,42462.0,37.3603,37.3685,37.3193,37.3275,42462.0
2015-11-18 14:50:00,45.51,45.57,45.5,45.56,57864.0,37.3357,37.3849,37.3275,37.3767,57864.0
2015-11-18 14:55:00,45.57,45.59,45.54,45.59,68077.0,37.3849,37.4013,37.3603,37.4013,68077.0
2015-11-18 15:00:00,45.58,45.59,45.57,45.57,74727.0,37.3931,37.4013,37.3849,37.3849,74727.0
2015-11-18 15:05:00,45.58,45.63,45.57,45.59,53058.0,37.3931,37.4341,37.3849,37.4013,53058.0
2015-11-18 15:10:00,45.59,45.63,45.58,45.63,81961.0,37.4013,37.4341,37.3931,37.4341,81961.0
2015-11-18 15:15:00,45.63,45.65,45.61,45.62,225819.0,37.4341,37.4505,37.4177,37.4259,225819.0
2015-11-18 15:20:00,45.61,45.63,45.59,45.6,128845.0,37.4177,37.4341,37.4013,37.4095,128845.0
2015-11-18 15:25:00,45.61,45.64,45.6,45.63,65607.0,37.4177,37.4423,37.4095,37.4341,65607.0
2015-11-18 15:30:00,45.62,45.69,45.6,45.68,111353.0,37.4259,37.4833,37.4095,37.4751,111353.0
2015-11-18 15:35:00,45.68,45.69,45.65,45.66,145175.0,37.4751,37.4833,37.4505,37.4587,145175.0
2015-11-18 15:40:00,45.65,45.69,45.64,45.66,146142.0,37.4505,37.4833,37.4423,37.4587,146142.0
2015-11-18 15:45:00,45.66,45.71,45.65,45.7,140291.0,37.4587,37.4997,37.4505,37.4915,140291.0
2015-11-18 15:50:00,45.71,45.75,45.69,45.74,249998.0,37.4997,37.5326,37.4833,37.5244,249998.0
2015-11-18 15:55:00,45.74,45.76,45.69,45.71,440440.0,37.5244,37.5408,37.4833,37.4997,440440.0
2015-11-19 09:30:00,45.61,45.79,45.61,45.78,266820.0,37.4177,37.5654,37.4177,37.5572,266820.0
2015-11-19 09:35:00,45.77,45.77,45.64,45.71,269735.0,37.549,37.549,37.4423,37.4997,269735.0
2015-11-19 09:40:00,45.7,45.8,45.66,45.78,149671.0,37.4915,37.5736,37.4587,37.5572,149671.0
2015-11-19 09:45:00,45.79,45.89,45.79,45.87,134313.0,37.5654,37.6474,37.5654,37.631,134313.0
2015-11-19 09:50:00,45.87,45.91,45.83,45.9,312970.0,37.631,37.6638,37.5982,37.6556,312970.0
2015-11-19 09:55:00,45.91,45.93,45.84,45.87,422594.0,37.6638,37.6802,37.6064,37.631,422594.0
2015-11-19 10:00:00,45.86,45.87,45.81,45.85,91912.0,37.6228,37.631,37.5818,37.6146,91912.0
2015-11-19 10:05:00,45.86,45.91,45.85,45.89,118587.0,37.6228,37.6638,37.6146,37.6474,118587.0
2015-11-19 10:10:00,45.88,45.93,45.84,45.85,77609.0,37.6392,37.6802,37.6064,37.6146,77609.0
2015-11-19 10:15:00,45.84,45.85,45.78,45.82,61642.0,37.6064,37.6146,37.5572,37.59,61642.0
2015-11-19 10:20:00,45.81,45.88,45.81,45.85,52110.0,37.5818,37.6392,37.5818,37.6146,52110.0
2015-11-19 10:25:00,45.86,45.87,45.81,45.82,28198.0,37.6228,37.631,37.5818,37.59,28198.0
2015-11-19 10:30:00,45.83,45.89,45.82,45.82,23787.0,37.5982,37.6474,37.59,37.59,23787.0
2015-11-19 10:35:00,45.8,45.82,45.76,45.8,29785.0,37.5736,37.59,37.5408,37.5736,29785.0
2015-11-19 10:40:00,45.8,45.85,45.79,45.83,44217.0,37.5736,37.6146,37.5654,37.5982,44217.0
2015-11-19 10:45:00,45.83,45.84,45.79,45.82,22153.0,37.5982,37.6064,37.5654,37.59,22153.0
2015-11-19 10:50:00,45.81,45.81,45.75,45.77,23918.0,37.5818,37.5818,37.5326,37.549,23918.0
2015-11-19 10:55:00,45.77,45.79,45.74,45.78,35668.0,37.549,37.5654,37.5244,37.5572,35668.0
2015-11-19 11:00:00,45.78,45.8,45.74,45.8,101484.0,37.5572,37.5736,37.5244,37.5736,101484.0
2015-11-19 11:05:00,45.79,45.85,45.79,45.82,40643.0,37.5654,37.6146,37.5654,37.59,40643.0
2015-11-19 11:10:00,45.84,45.85,45.78,45.82,33480.0,37.6064,37.6146,37.5572,37.59,33480.0
2015-11-19 11:15:00,45.83,45.86,45.8,45.85,41701.0,37.5982,37.6228,37.5736,37.6146,41701.0
2015-11-19 11:20:00,45.84,45.85,45.8,45.82,48102.0,37.6064,37.6146,37.5736,37.59,48102.0
2015-11-19 11:25:00,45.82,45.83,45.8,45.81,45040.0,37.59,37.5982,37.5736,37.5818,45040.0
2015-11-19 11:30:00,45.8,45.83,45.78,45.78,36947.0,37.5736,37.5982,37.5572,37.5572,36947.0
2015-11-19 11:35:00,45.78,45.78,45.7,45.7,18481.0,37.5572,37.5572,37.4915,37.4915,18481.0
2015-11-19 11:40:00,45.7,45.74,45.7,45.71,42332.0,37.4915,37.5244,37.4915,37.4997,42332.0
2015-11-19 11:45:00,45.71,45.72,45.65,45.65,15631.0,37.4997,37.508,37.4505,37.4505,15631.0
2015-11-19 11:50:00,45.65,45.66,45.6,45.62,28717.0,37.4505,37.4587,37.4095,37.4259,28717.0
2015-11-19 11:55:00,45.61,45.67,45.6,45.65,27614.0,37.4177,37.4669,37.4095,37.4505,27614.0
2015-11-19 12:00:00,45.66,45.67,45.65,45.66,34976.0,37.4587,37.4669,37.4505,37.4587,34976.0
2015-11-19 12:05:00,45.66,45.68,45.63,45.63,23305.0,37.4587,37.4751,37.4341,37.4341,23305.0
2015-11-19 12:10:00,45.64,45.69,45.63,45.66,36146.0,37.4423,37.4833,37.4341,37.4587,36146.0
2015-11-19 12:15:00,45.66,45.68,45.62,45.63,17500.0,37.4587,37.4751,37.4259,37.4341,17500.0
2015-11-19 12:20:00,45.63,45.66,45.61,45.61,41736.0,37.4341,37.4587,37.4177,37.4177,41736.0
2015-11-19 12:25:00,45.62,45.64,45.59,45.62,48472.0,37.4259,37.4423,37.4013,37.4259,48472.0
2015-11-19 12:30:00,45.61,45.66,45.61,45.66,21750.0,37.4177,37.4587,37.4177,37.4587,21750.0
2015-11-19 12:35:00,45.66,45.7,45.65,45.67,26267.0,37.4587,37.4915,37.4505,37.4669,26267.0
2015-11-19 12:40:00,45.66,45.71,45.66,45.71,23389.0,37.4587,37.4997,37.4587,37.4997,23389.0
2015-11-19 12:45:00,45.71,45.71,45.67,45.69,31966.0,37.4997,37.4997,37.4669,37.4833,31966.0
2015-11-19 12:50:00,45.69,45.72,45.69,45.71,39179.0,37.4833,37.508,37.4833,37.4997,39179.0
2015-11-19 12:55:00,45.71,45.74,45.68,45.74,57533.0,37.4997,37.5244,37.4751,37.5244,57533.0
2015-11-19 13:00:00,45.74,45.74,45.7,45.7,22232.0,37.5244,37.5244,37.4915,37.4915,22232.0
2015-11-19 13:05:00,45.71,45.74,45.7,45.72,69004.0,37.4997,37.5244,37.4915,37.508,69004.0
2015-11-19 13:10:00,45.71,45.74,45.7,45.74,20464.0,37.4997,37.5244,37.4915,37.5244,20464.0
2015-11-19 13:15:00,45.75,45.78,45.74,45.77,24898.0,37.5326,37.5572,37.5244,37.549,24898.0
2015-11-19 13:20:00,45.76,45.77,45.74,45.75,19615.0,37.5408,37.549,37.5244,37.5326,19615.0
2015-11-19 13:25:00,45.75,45.78,45.74,45.74,24038.0,37.5326,37.5572,37.5244,37.5244,24038.0
2015-11-19 13:30:00,45.74,45.75,45.72,45.73,23998.0,37.5244,37.5326,37.508,37.5162,23998.0
2015-11-19 13:35:00,45.73,45.74,45.71,45.73,56556.0,37.5162,37.5244,37.4997,37.5162,56556.0
2015-11-19 13:40:00,45.72,45.77,45.72,45.75,32839.0,37.508,37.549,37.508,37.5326,32839.0
2015-11-19 13:45:00,45.75,45.77,45.74,45.75,17452.0,37.5326,37.549,37.5244,37.5326,17452.0
2015-11-19 13:50:00,45.75,45.77,45.73,45.77,16474.0,37.5326,37.549,37.5162,37.549,16474.0
2015-11-19 13:55:00,45.77,45.78,45.75,45.76,50061.0,37.549,37.5572,37.5326,37.5408,50061.0
2015-11-19 14:00:00,45.76,45.76,45.71,45.72,25557.0,37.5408,37.5408,37.4997,37.508,25557.0
2015-11-19 14:05:00,45.72,45.74,45.7,45.71,24687.0,37.508,37.5244,37.4915,37.4997,24687.0
2015-11-19 14:10:00,45.71,45.73,45.69,45.7,29034.0,37.4997,37.5162,37.4833,37.4915,29034.0
2015-11-19 14:15:00,45.69,45.74,45.69,45.72,47741.0,37.4833,37.5244,37.4833,37.508,47741.0
2015-11-19 14:20:00,45.71,45.73,45.7,45.71,32652.0,37.4997,37.5162,37.4915,37.4997,32652.0
2015-11-19 14:25:00,45.71,45.72,45.7,45.71,27964.0,37.4997,37.508,37.4915,37.4997,27964.0
2015-11-19 14:30:00,45.71,45.75,45.71,45.72,24298.0,37.4997,37.5326,37.4997,37.508,24298.0
2015-11-19 14:35:00,45.72,45.72,45.7,45.71,22132.0,37.508,37.508,37.4915,37.4997,22132.0
2015-11-19 14:40:00,45.71,45.76,45.71,45.74,34006.0,37.4997,37.5408,37.4997,37.5244,34006.0
2015-11-19 14:45:00,45.74,45.75,45.73,45.74,17702.0,37.5244,37.5326,37.5162,37.5244,17702.0
2015-11-19 14:50:00,45.74,45.78,45.74,45.74,37507.0,37.5244,37.5572,37.5244,37.5244,37507.0
2015-11-19 14:55:00,45.74,45.76,45.73,45.73,47343.0,37.5244,37.5408,37.5162,37.5162,47343.0
2015-11-19 15:00:00,45.73,45.75,45.72,45.74,26842.0,37.5162,37.5326,37.508,37.5244,26842.0
2015-11-19 15:05:00,45.74,45.75,45.72,45.73,22457.0,37.5244,37.5326,37.508,37.5162,22457.0
2015-11-19 15:10:00,45.72,45.73,45.69,45.71,49757.0,37.508,37.5162,37.4833,37.4997,49757.0
2015-11-19 15:15:00,45.71,45.72,45.68,45.7,44294.0,37.4997,37.508,37.4751,37.4915,44294.0
2015-11-19 15:20:00,45.7,45.73,45.68,45.71,49164.0,37.4915,37.5162,37.4751,37.4997,49164.0
2015-11-19 15:25:00,45.72,45.73,45.69,45.69,40033.0,37.508,37.5162,37.4833,37.4833,40033.0
2015-11-19 15:30:00,45.7,45.71,45.65,45.65,87695.0,37.4915,37.4997,37.4505,37.4505,87695.0
2015-11-19 15:35:00,45.66,45.68,45.65,45.67,98038.0,37.4587,37.4751,37.4505,37.4669,98038.0
2015-11-19 15:40:00,45.67,45.67,45.65,45.66,41118.0,37.4669,37.4669,37.4505,37.4587,41118.0
2015-11-19 15:45:00,45.65,45.68,45.64,45.65,55892.0,37.4505,37.4751,37.4423,37.4505,55892.0
2015-11-19 15:50:00,45.66,45.67,45.63,45.66,161615.0,37.4587,37.4669,37.4341,37.4587,161615.0
2015-11-19 15:55:00,45.66,45.68,45.64,45.66,339818.0,37.4587,37.4751,37.4423,37.4587,339818.0
2015-11-20 09:30:00,45.78,45.81,45.7,45.8,120144.0,37.5572,37.5818,37.4915,37.5736,120144.0
2015-11-20 09:35:00,45.79,45.88,45.79,45.88,128027.0,37.5654,37.6392,37.5654,37.6392,128027.0
2015-11-20 09:40:00,45.88,45.94,45.87,45.94,121524.0,37.6392,37.6884,37.631,37.6884,121524.0
2015-11-20 09:45:00,45.94,45.99,45.92,45.92,64342.0,37.6884,37.7295,37.672,37.672,64342.0
2015-11-20 09:50:00,45.93,45.93,45.83,45.83,28208.0,37.6802,37.6802,37.5982,37.5982,28208.0
2015-11-20 09:55:00,45.84,45.84,45.79,45.84,85948.0,37.6064,37.6064,37.5654,37.6064,85948.0
2015-11-20 10:00:00,45.84,45.85,45.72,45.72,80685.0,37.6064,37.6146,37.508,37.508,80685.0
2015-11-20 10:05:00,45.72,45.78,45.71,45.72,51870.0,37.508,37.5572,37.4997,37.508,51870.0
2015-11-20 10:10:00,45.72,45.83,45.71,45.82,61846.0,37.508,37.5982,37.4997,37.59,61846.0
2015-11-20 10:15:00,45.81,45.84,45.77,45.82,18808.0,37.5818,37.6064,37.549,37.59,18808.0
2015-11-20 10:20:00,45.82,45.83,45.8,45.82,32541.0,37.59,37.5982,37.5736,37.59,32541.0
2015-11-20 10:25:00,45.81,45.84,45.8,45.81,42620.0,37.5818,37.6064,37.5736,37.5818,42620.0
2015-11-20 10:30:00,45.82,45.83,45.76,45.76,54523.0,37.59,37.5982,37.5408,37.5408,54523.0
2015-11-20 10:35:00,45.75,45.83,45.75,45.83,47301.0,37.5326,37.5982,37.5326,37.5982,47301.0
2015-11-20 10:40:00,45.82,45.82,45.76,45.78,86591.0,37.59,37.59,37.5408,37.5572,86591.0
2015-11-20 10:45:00,45.78,45.79,45.74,45.74,64746.0,37.5572,37.5654,37.5244,37.5244,64746.0
2015-11-20 10:50:00,45.73,45.76,45.71,45.71,62337.0,37.5162,37.5408,37.4997,37.4997,62337.0
2015-11-20 10:55:00,45.71,45.73,45.65,45.66,60286.0,37.4997,37.5162,37.4505,37.4587,60286.0
2015-11-20 11:00:00,45.65,45.72,45.65,45.71,27590.0,37.4505,37.508,37.4505,37.4997,27590.0
2015-11-20 11:05:00,45.72,45.76,45.7,45.75,30222.0,37.508,37.5408,37.4915,37.5326,30222.0
2015-11-20 11:10:00,45.75,45.77,45.7,45.7,34364.0,37.5326,37.549,37.4915,37.4915,34364.0
2015-11-20 11:15:00,45.7,45.75,45.7,45.75,36087.0,37.4915,37.5326,37.4915,37.5326,36087.0
2015-11-20 11:20:00,45.75,45.75,45.7,45.72,38943.0,37.5326,37.5326,37.4915,37.508,38943.0
2015-11-20 11:25:00,45.73,45.73,45.67,45.67,27764.0,37.5162,37.5162,37.4669,37.4669,27764.0
2015-11-20 11:30:00,45.67,45.67,45.6,45.62,55737.0,37.4669,37.4669,37.4095,37.4259,55737.0
2015-11-20 11:35:00,45.62,45.63,45.59,45.6,9586.0,37.4259,37.4341,37.4013,37.4095,9586.0
2015-11-20 11:40:00,45.61,45.64,45.58,45.58,15042.0,37.4177,37.4423,37.3931,37.3931,15042.0
2015-11-20 11:45:00,45.58,45.58,45.55,45.55,16062.0,37.3931,37.3931,37.3685,37.3685,16062.0
2015-11-20 11:50:00,45.55,45.56,45.52,45.55,36596.0,37.3685,37.3767,37.3439,37.3685,36596.0
2015-11-20 11:55:00,45.55,45.6,45.53,45.57,27630.0,37.3685,37.4095,37.3521,37.3849,27630.0
2015-11-20 12:00:00,45.57,45.58,45.55,45.57,44955.0,37.3849,37.3931,37.3685,37.3849,44955.0
2015-11-20 12:05:00,45.56,45.58,45.54,45.57,63282.0,37.3767,37.3931,37.3603,37.3849,63282.0
2015-11-20 12:10:00,45.57,45.57,45.52,45.53,17573.0,37.3849,37.3849,37.3439,37.3521,17573.0
2015-11-20 12:15:00,45.53,45.56,45.51,45.56,28970.0,37.3521,37.3767,37.3357,37.3767,28970.0
2015-11-20 12:20:00,45.57,45.58,45.53,45.55,29828.0,37.3849,37.3931,37.3521,37.3685,29828.0
2015-11-20 12:25:00,45.55,45.55,45.52,45.52,16983.0,37.3685,37.3685,37.3439,37.3439,16983.0
2015-11-20 12:30:00,45.52,45.58,45.52,45.55,47274.0,37.3439,37.3931,37.3439,37.3685,47274.0
2015-11-20 12:35:00,45.56,45.58,45.54,45.56,39821.0,37.3767,37.3931,37.3603,37.3767,39821.0
2015-11-20 12:40:00,45.56,45.57,45.54,45.55,25842.0,37.3767,37.3849,37.3603,37.3685,25842.0
2015-11-20 12:45:00,45.56,45.58,45.53,45.53,26457.0,37.3767,37.3931,37.3521,37.3521,26457.0
2015-11-20 12:50:00,45.53,45.56,45.52,45.55,34079.0,37.3521,37.3767,37.3439,37.3685,34079.0
2015-11-20 12:55:00,45.56,45.58,45.55,45.57,23966.0,37.3767,37.3931,37.3685,37.3849,23966.0
2015-11-20 13:00:00,45.58,45.63,45.57,45.62,50776.0,37.3931,37.4341,37.3849,37.4259,50776.0
2015-11-20 13:05:00,45.62,45.64,45.61,45.63,59560.0,37.4259,37.4423,37.4177,37.4341,59560.0
2015-11-20 13:10:00,45.64,45.66,45.56,45.56,45875.0,37.4423,37.4587,37.3767,37.3767,45875.0
2015-11-20 13:15:00,45.57,45.6,45.57,45.59,24837.0,37.3849,37.4095,37.3849,37.4013,24837.0
2015-11-20 13:20:00,45.59,45.61,45.58,45.6,28649.0,37.4013,37.4177,37.3931,37.4095,28649.0
2015-11-20 13:25:00,45.6,45.61,45.55,45.55,26320.0,37.4095,37.4177,37.3685,37.3685,26320.0
2015-11-20 13:30:00,45.55,45.56,45.52,45.53,25978.0,37.3685,37.3767,37.3439,37.3521,25978.0
2015-11-20 13:35:00,45.52,45.52,45.49,45.52,41993.0,37.3439,37.3439,37.3193,37.3439,41993.0
2015-11-20 13:40:00,45.52,45.55,45.52,45.53,26589.0,37.3439,37.3685,37.3439,37.3521,26589.0
2015-11-20 13:45:00,45.53,45.56,45.53,45.55,13517.0,37.3521,37.3767,37.3521,37.3685,13517.0
2015-11-20 13:50:00,45.56,45.59,45.56,45.58,42039.0,37.3767,37.4013,37.3767,37.3931,42039.0
2015-11-20 13:55:00,45.58,45.58,45.54,45.54,20512.0,37.3931,37.3931,37.3603,37.3603,20512.0
2015-11-20 14:00:00,45.55,45.58,45.55,45.57,16259.0,37.3685,37.3931,37.3685,37.3849,16259.0
2015-11-20 14:05:00,45.56,45.6,45.56,45.6,21365.0,37.3767,37.4095,37.3767,37.4095,21365.0
2015-11-20 14:10:00,45.59,45.61,45.59,45.6,20400.0,37.4013,37.4177,37.4013,37.4095,20400.0
2015-11-20 14:15:00,45.6,45.63,45.6,45.63,13947.0,37.4095,37.4341,37.4095,37.4341,13947.0
2015-11-20 14:20:00,45.62,45.63,45.6,45.61,37291.0,37.4259,37.4341,37.4095,37.4177,37291.0
2015-11-20 14:25:00,45.61,45.61,45.59,45.59,10976.0,37.4177,37.4177,37.4013,37.4013,10976.0
2015-11-20 14:30:00,45.59,45.6,45.57,45.58,22384.0,37.4013,37.4095,37.3849,37.3931,22384.0
2015-11-20 14:35:00,45.58,45.6,45.55,45.56,21715.0,37.3931,37.4095,37.3685,37.3767,21715.0
2015-11-20 14:40:00,45.57,45.58,45.54,45.56,24878.0,37.3849,37.3931,37.3603,37.3767,24878.0
2015-11-20 14:45:00,45.55,45.56,45.52,45.53,12969.0,37.3685,37.3767,37.3439,37.3521,12969.0
2015-11-20 14:50:00,45.54,45.55,45.53,45.54,26332.0,37.3603,37.3685,37.3521,37.3603,26332.0
2015-11-20 14:55:00,45.55,45.55,45.48,45.48,21004.0,37.3685,37.3685,37.3111,37.3111,21004.0
2015-11-20 15:00:00,45.48,45.51,45.44,45.45,36913.0,37.3111,37.3357,37.2782,37.2865,36913.0
2015-11-20 15:05:00,45.44,45.46,45.42,45.45,46059.0,37.2782,37.2947,37.2618,37.2865,46059.0
2015-11-20 15:10:00,45.46,45.48,45.45,45.47,17053.0,37.2947,37.3111,37.2865,37.3029,17053.0
2015-11-20 15:15:00,45.47,45.48,45.46,45.48,23515.0,37.3029,37.3111,37.2947,37.3111,23515.0
2015-11-20 15:20:00,45.48,45.48,45.46,45.46,28684.0,37.3111,37.3111,37.2947,37.2947,28684.0
2015-11-20 15:25:00,45.46,45.46,45.43,45.45,35647.0,37.2947,37.2947,37.27,37.2865,35647.0
2015-11-20 15:30:00,45.45,45.5,45.44,45.48,30491.0,37.2865,37.3275,37.2782,37.3111,30491.0
2015-11-20 15:35:00,45.48,45.5,45.46,45.47,55954.0,37.3111,37.3275,37.2947,37.3029,55954.0
2015-11-20 15:40:00,45.47,45.48,45.45,45.48,55543.0,37.3029,37.3111,37.2865,37.3111,55543.0
2015-11-20 15:45:00,45.49,45.53,45.49,45.53,57166.0,37.3193,37.3521,37.3193,37.3521,57166.0
2015-11-20 15:50:00,45.54,45.54,45.5,45.51,64308.0,37.3603,37.3603,37.3275,37.3357,64308.0
2015-11-20 15:55:00,45.5,45.55,45.49,45.54,322620.0,37.3275,37.3685,37.3193,37.3603,322620.0
2015-11-23 09:30:00,45.6,45.67,45.53,45.64,201701.0,37.4095,37.4669,37.3521,37.4423,201701.0
2015-11-23 09:35:00,45.64,45.69,45.6,45.64,148284.0,37.4423,37.4833,37.4095,37.4423,148284.0
2015-11-23 09:40:00,45.64,45.72,45.64,45.71,108105.0,37.4423,37.508,37.4423,37.4997,108105.0
2015-11-23 09:45:00,45.72,45.82,45.71,45.78,82960.0,37.508,37.59,37.4997,37.5572,82960.0
2015-11-23 09:50:00,45.78,45.79,45.71,45.71,34411.0,37.5572,37.5654,37.4997,37.4997,34411.0
2015-11-23 09:55:00,45.7,45.71,45.65,45.7,146051.0,37.4915,37.4997,37.4505,37.4915,146051.0
2015-11-23 10:00:00,45.69,45.71,45.6,45.6,94201.0,37.4833,37.4997,37.4095,37.4095,94201.0
2015-11-23 10:05:00,45.6,45.7,45.6,45.7,46410.0,37.4095,37.4915,37.4095,37.4915,46410.0
2015-11-23 10:10:00,45.7,45.77,45.7,45.75,103090.0,37.4915,37.549,37.4915,37.5326,103090.0
2015-11-23 10:15:00,45.75,45.89,45.74,45.88,103518.0,37.5326,37.6474,37.5244,37.6392,103518.0
2015-11-23 10:20:00,45.87,45.93,45.84,45.93,76225.0,37.631,37.6802,37.6064,37.6802,76225.0
2015-11-23 10:25:00,45.94,45.94,45.88,45.91,120744.0,37.6884,37.6884,37.6392,37.6638,120744.0
2015-11-23 10:30:00,45.91,45.92,45.84,45.85,86900.0,37.6638,37.672,37.6064,37.6146,86900.0
2015-11-23 10:35:00,45.85,45.87,45.83,45.84,74701.0,37.6146,37.631,37.5982,37.6064,74701.0
2015-11-23 10:40:00,45.84,45.85,45.76,45.84,65219.0,37.6064,37.6146,37.5408,37.6064,65219.0
2015-11-23 10:45:00,45.84,45.89,45.81,45.89,66855.0,37.6064,37.6474,37.5818,37.6474,66855.0
2015-11-23 10:50:00,45.89,45.93,45.86,45.87,49436.0,37.6474,37.6802,37.6228,37.631,49436.0
2015-11-23 10:55:00,45.87,45.9,45.87,45.9,25763.0,37.631,37.6556,37.631,37.6556,25763.0
2015-11-23 11:00:00,45.9,45.92,45.87,45.87,45906.0,37.6556,37.672,37.631,37.631,45906.0
2015-11-23 11:05:00,45.87,45.91,45.85,45.9,24295.0,37.631,37.6638,37.6146,37.6556,24295.0
2015-11-23 11:10:00,45.91,45.92,45.85,45.89,33596.0,37.6638,37.672,37.6146,37.6474,33596.0
2015-11-23 11:15:00,45.89,45.92,45.87,45.88,18350.0,37.6474,37.672,37.631,37.6392,18350.0
2015-11-23 11:20:00,45.88,45.88,45.84,45.85,32658.0,37.6392,37.6392,37.6064,37.6146,32658.0
2015-11-23 11:25:00,45.85,45.88,45.85,45.88,46280.0,37.6146,37.6392,37.6146,37.6392,46280.0
2015-11-23 11:30:00,45.87,45.88,45.82,45.83,17391.0,37.631,37.6392,37.59,37.5982,17391.0
2015-11-23 11:35:00,45.83,45.87,45.82,45.83,37545.0,37.5982,37.631,37.59,37.5982,37545.0
2015-11-23 11:40:00,45.83,45.84,45.82,45.83,8300.0,37.5982,37.6064,37.59,37.5982,8300.0
2015-11-23 11:45:00,45.82,45.83,45.8,45.8,15691.0,37.59,37.5982,37.5736,37.5736,15691.0
2015-11-23 11:50:00,45.8,45.85,45.8,45.84,17857.0,37.5736,37.6146,37.5736,37.6064,17857.0
2015-11-23 11:55:00,45.84,45.85,45.82,45.82,9306.0,37.6064,37.6146,37.59,37.59,9306.0
2015-11-23 12:00:00,45.82,45.83,45.8,45.8,17154.0,37.59,37.5982,37.5736,37.5736,17154.0
2015-11-23 12:05:00,45.8,45.81,45.76,45.76,12700.0,37.5736,37.5818,37.5408,37.5408,12700.0
2015-11-23 12:10:00,45.76,45.79,45.75,45.75,36957.0,37.5408,37.5654,37.5326,37.5326,36957.0
2015-11-23 12:15:00,45.74,45.75,45.73,45.75,12369.0,37.5244,37.5326,37.5162,37.5326,12369.0
2015-11-23 12:20:00,45.76,45.76,45.73,45.73,7680.0,37.5408,37.5408,37.5162,37.5162,7680.0
2015-11-23 12:25:00,45.73,45.75,45.71,45.72,13014.0,37.5162,37.5326,37.4997,37.508,13014.0
2015-11-23 12:30:00,45.71,45.73,45.69,45.73,12777.0,37.4997,37.5162,37.4833,37.5162,12777.0
2015-11-23 12:35:00,45.74,45.75,45.73,45.75,18915.0,37.5244,37.5326,37.5162,37.5326,18915.0
2015-11-23 12:40:00,45.75,45.77,45.74,45.76,5283.0,37.5326,37.549,37.5244,37.5408,5283.0
2015-11-23 12:45:00,45.76,45.78,45.76,45.78,9133.0,37.5408,37.5572,37.5408,37.5572,9133.0
2015-11-23 12:50:00,45.78,45.8,45.77,45.8,19253.0,37.5572,37.5736,37.549,37.5736,19253.0
2015-11-23 12:55:00,45.81,45.81,45.79,45.79,9474.0,37.5818,37.5818,37.5654,37.5654,9474.0
2015-11-23 13:00:00,45.79,45.8,45.77,45.78,8356.0,37.5654,37.5736,37.549,37.5572,8356.0
2015-11-23 13:05:00,45.77,45.79,45.77,45.77,8856.0,37.549,37.5654,37.549,37.549,8856.0
2015-11-23 13:10:00,45.77,45.78,45.73,45.74,13776.0,37.549,37.5572,37.5162,37.5244,13776.0
2015-11-23 13:15:00,45.74,45.74,45.72,45.73,14608.0,37.5244,37.5244,37.508,37.5162,14608.0
2015-11-23 13:20:00,45.74,45.75,45.72,45.73,8383.0,37.5244,37.5326,37.508,37.5162,8383.0
2015-11-23 13:25:00,45.73,45.75,45.71,45.73,34486.0,37.5162,37.5326,37.4997,37.5162,34486.0
2015-11-23 13:30:00,45.72,45.73,45.67,45.68,23427.0,37.508,37.5162,37.4669,37.4751,23427.0
2015-11-23 13:35:00,45.68,45.73,45.68,45.73,20314.0,37.4751,37.5162,37.4751,37.5162,20314.0
2015-11-23 13:40:00,45.72,45.72,45.69,45.71,8100.0,37.508,37.508,37.4833,37.4997,8100.0
2015-11-23 13:45:00,45.7,45.71,45.67,45.69,8075.0,37.4915,37.4997,37.4669,37.4833,8075.0
2015-11-23 13:50:00,45.69,45.71,45.69,45.71,12470.0,37.4833,37.4997,37.4833,37.4997,12470.0
2015-11-23 13:55:00,45.71,45.72,45.69,45.69,31681.0,37.4997,37.508,37.4833,37.4833,31681.0
2015-11-23 14:00:00,45.69,45.7,45.64,45.64,80146.0,37.4833,37.4915,37.4423,37.4423,80146.0
2015-11-23 14:05:00,45.65,45.66,45.61,45.62,39782.0,37.4505,37.4587,37.4177,37.4259,39782.0
2015-11-23 14:10:00,45.63,45.66,45.59,45.64,27317.0,37.4341,37.4587,37.4013,37.4423,27317.0
2015-11-23 14:15:00,45.64,45.64,45.6,45.61,21345.0,37.4423,37.4423,37.4095,37.4177,21345.0
2015-11-23 14:20:00,45.6,45.6,45.57,45.57,24833.0,37.4095,37.4095,37.3849,37.3849,24833.0
2015-11-23 14:25:00,45.57,45.59,45.55,45.59,22609.0,37.3849,37.4013,37.3685,37.4013,22609.0
2015-11-23 14:30:00,45.58,45.59,45.56,45.58,28142.0,37.3931,37.4013,37.3767,37.3931,28142.0
2015-11-23 14:35:00,45.58,45.58,45.52,45.54,47006.0,37.3931,37.3931,37.3439,37.3603,47006.0
2015-11-23 14:40:00,45.54,45.56,45.53,45.54,22554.0,37.3603,37.3767,37.3521,37.3603,22554.0
2015-11-23 14:45:00,45.54,45.55,45.51,45.53,13054.0,37.3603,37.3685,37.3357,37.3521,13054.0
2015-11-23 14:50:00,45.53,45.56,45.53,45.54,29092.0,37.3521,37.3767,37.3521,37.3603,29092.0
2015-11-23 14:55:00,45.54,45.56,45.54,45.54,18821.0,37.3603,37.3767,37.3603,37.3603,18821.0
2015-11-23 15:00:00,45.55,45.57,45.54,45.55,21678.0,37.3685,37.3849,37.3603,37.3685,21678.0
2015-11-23 15:05:00,45.55,45.59,45.55,45.57,18303.0,37.3685,37.4013,37.3685,37.3849,18303.0
2015-11-23 15:10:00,45.58,45.6,45.57,45.59,24204.0,37.3931,37.4095,37.3849,37.4013,24204.0
2015-11-23 15:15:00,45.59,45.6,45.57,45.59,33424.0,37.4013,37.4095,37.3849,37.4013,33424.0
2015-11-23 15:20:00,45.59,45.61,45.59,45.59,19839.0,37.4013,37.4177,37.4013,37.4013,19839.0
2015-11-23 15:25:00,45.6,45.6,45.56,45.58,38627.0,37.4095,37.4095,37.3767,37.3931,38627.0
2015-11-23 15:30:00,45.58,45.62,45.58,45.61,43094.0,37.3931,37.4259,37.3931,37.4177,43094.0
2015-11-23 15:35:00,45.61,45.61,45.58,45.58,34213.0,37.4177,37.4177,37.3931,37.3931,34213.0
2015-11-23 15:40:00,45.59,45.6,45.56,45.56,74037.0,37.4013,37.4095,37.3767,37.3767,74037.0
2015-11-23 15:45:00,45.56,45.6,45.56,45.59,93931.0,37.3767,37.4095,37.3767,37.4013,93931.0
2015-11-23 15:50:00,45.59,45.6,45.56,45.59,78873.0,37.4013,37.4095,37.3767,37.4013,78873.0
2015-11-23 15:55:00,45.59,45.59,45.55,45.57,210899.0,37.4013,37.4013,37.3685,37.3849,210899.0
2015-11-24 09:30:00,45.23,45.44,45.23,45.41,172474.0,37.106,37.2782,37.106,37.2536,172474.0
2015-11-24 09:35:00,45.41,45.62,45.4,45.6,136910.0,37.2536,37.4259,37.2454,37.4095,136910.0
2015-11-24 09:40:00,45.62,45.69,45.58,45.63,107895.0,37.4259,37.4833,37.3931,37.4341,107895.0
2015-11-24 09:45:00,45.63,45.69,45.52,45.54,48640.0,37.4341,37.4833,37.3439,37.3603,48640.0
2015-11-24 09:50:00,45.54,45.65,45.54,45.64,183269.0,37.3603,37.4505,37.3603,37.4423,183269.0
2015-11-24 09:55:00,45.64,45.67,45.51,45.51,85349.0,37.4423,37.4669,37.3357,37.3357,85349.0
2015-11-24 10:00:00,45.5,45.53,45.46,45.52,147717.0,37.3275,37.3521,37.2947,37.3439,147717.0
2015-11-24 10:05:00,45.52,45.57,45.5,45.51,78158.0,37.3439,37.3849,37.3275,37.3357,78158.0
2015-11-24 10:10:00,45.51,45.54,45.44,45.46,89696.0,37.3357,37.3603,37.2782,37.2947,89696.0
2015-11-24 10:15:00,45.46,45.49,45.41,45.48,112523.0,37.2947,37.3193,37.2536,37.3111,112523.0
2015-11-24 10:20:00,45.48,45.52,45.45,45.48,63117.0,37.3111,37.3439,37.2865,37.3111,63117.0
2015-11-24 10:25:00,45.47,45.47,45.41,45.42,69436.0,37.3029,37.3029,37.2536,37.2618,69436.0
2015-11-24 10:30:00,45.41,45.42,45.34,45.37,46553.0,37.2536,37.2618,37.1962,37.2208,46553.0
2015-11-24 10:35:00,45.37,45.46,45.37,45.42,115507.0,37.2208,37.2947,37.2208,37.2618,115507.0
2015-11-24 10:40:00,45.42,45.47,45.42,45.44,100584.0,37.2618,37.3029,37.2618,37.2782,100584.0
2015-11-24 10:45:00,45.44,45.44,45.37,45.38,46858.0,37.2782,37.2782,37.2208,37.229,46858.0
2015-11-24 10:50:00,45.38,45.43,45.38,45.43,89377.0,37.229,37.27,37.229,37.27,89377.0
2015-11-24 10:55:00,45.42,45.47,45.41,45.43,68608.0,37.2618,37.3029,37.2536,37.27,68608.0
2015-11-24 11:00:00,45.44,45.46,45.4,45.46,56026.0,37.2782,37.2947,37.2454,37.2947,56026.0
2015-11-24 11:05:00,45.46,45.52,45.46,45.52,44564.0,37.2947,37.3439,37.2947,37.3439,44564.0
2015-11-24 11:10:00,45.52,45.55,45.5,45.53,44042.0,37.3439,37.3685,37.3275,37.3521,44042.0
2015-11-24 11:15:00,45.54,45.55,45.51,45.54,52672.0,37.3603,37.3685,37.3357,37.3603,52672.0
2015-11-24 11:20:00,45.54,45.65,45.54,45.65,61847.0,37.3603,37.4505,37.3603,37.4505,61847.0
2015-11-24 11:25:00,45.65,45.68,45.64,45.66,30787.0,37.4505,37.4751,37.4423,37.4587,30787.0
2015-11-24 11:30:00,45.66,45.74,45.66,45.69,66527.0,37.4587,37.5244,37.4587,37.4833,66527.0
2015-11-24 11:35:00,45.69,45.75,45.69,45.72,68327.0,37.4833,37.5326,37.4833,37.508,68327.0
2015-11-24 11:40:00,45.72,45.75,45.69,45.72,52533.0,37.508,37.5326,37.4833,37.508,52533.0
2015-11-24 11:45:00,45.72,45.74,45.69,45.7,61920.0,37.508,37.5244,37.4833,37.4915,61920.0
2015-11-24 11:50:00,45.7,45.79,45.69,45.75,113965.0,37.4915,37.5654,37.4833,37.5326,113965.0
2015-11-24 11:55:00,45.74,45.81,45.74,45.78,54218.0,37.5244,37.5818,37.5244,37.5572,54218.0
2015-11-24 12:00:00,45.79,45.87,45.79,45.81,55713.0,37.5654,37.631,37.5654,37.5818,55713.0
2015-11-24 12:05:00,45.81,45.83,45.78,45.79,43598.0,37.5818,37.5982,37.5572,37.5654,43598.0
2015-11-24 12:10:00,45.79,45.82,45.79,45.81,296633.0,37.5654,37.59,37.5654,37.5818,296633.0
2015-11-24 12:15:00,45.8,45.81,45.73,45.74,25658.0,37.5736,37.5818,37.5162,37.5244,25658.0
2015-11-24 12:20:00,45.74,45.77,45.74,45.77,77839.0,37.5244,37.549,37.5244,37.549,77839.0
2015-11-24 12:25:00,45.77,45.82,45.77,45.82,129513.0,37.549,37.59,37.549,37.59,129513.0
2015-11-24 12:30:00,45.82,45.82,45.78,45.82,91447.0,37.59,37.59,37.5572,37.59,91447.0
2015-11-24 12:35:00,45.83,45.87,45.82,45.86,116152.0,37.5982,37.631,37.59,37.6228,116152.0
2015-11-24 12:40:00,45.86,45.86,45.81,45.82,21669.0,37.6228,37.6228,37.5818,37.59,21669.0
2015-11-24 12:45:00,45.81,45.82,45.78,45.79,20795.0,37.5818,37.59,37.5572,37.5654,20795.0
2015-11-24 12:50:00,45.79,45.83,45.79,45.83,17998.0,37.5654,37.5982,37.5654,37.5982,17998.0
2015-11-24 12:55:00,45.83,45.83,45.79,45.79,7203.0,37.5982,37.5982,37.5654,37.5654,7203.0
2015-11-24 13:00:00,45.79,45.87,45.78,45.86,42776.0,37.5654,37.631,37.5572,37.6228,42776.0
2015-11-24 13:05:00,45.85,45.89,45.85,45.89,56886.0,37.6146,37.6474,37.6146,37.6474,56886.0
2015-11-24 13:10:00,45.89,45.89,45.85,45.86,25897.0,37.6474,37.6474,37.6146,37.6228,25897.0
2015-11-24 13:15:00,45.86,45.87,45.81,45.81,23589.0,37.6228,37.631,37.5818,37.5818,23589.0
2015-11-24 13:20:00,45.82,45.89,45.82,45.87,36880.0,37.59,37.6474,37.59,37.631,36880.0
2015-11-24 13:25:00,45.88,45.93,45.88,45.92,15486.0,37.6392,37.6802,37.6392,37.672,15486.0
2015-11-24 13:30:00,45.93,45.96,45.93,45.95,13703.0,37.6802,37.7048,37.6802,37.6966,13703.0
2015-11-24 13:35:00,45.94,45.95,45.92,45.94,38866.0,37.6884,37.6966,37.672,37.6884,38866.0
2015-11-24 13:40:00,45.94,45.95,45.92,45.93,23074.0,37.6884,37.6966,37.672,37.6802,23074.0
2015-11-24 13:45:00,45.92,45.95,45.91,45.94,50605.0,37.672,37.6966,37.6638,37.6884,50605.0
2015-11-24 13:50:00,45.94,45.95,45.91,45.93,30699.0,37.6884,37.6966,37.6638,37.6802,30699.0
2015-11-24 13:55:00,45.93,45.95,45.93,45.93,26925.0,37.6802,37.6966,37.6802,37.6802,26925.0
2015-11-24 14:00:00,45.95,46.01,45.94,46.01,48105.0,37.6966,37.7459,37.6884,37.7459,48105.0
2015-11-24 14:05:00,46.02,46.04,46.0,46.0,57297.0,37.7541,37.7705,37.7377,37.7377,57297.0
2015-11-24 14:10:00,46.01,46.01,45.92,45.92,13547.0,37.7459,37.7459,37.672,37.672,13547.0
2015-11-24 14:15:00,45.93,45.94,45.9,45.91,52929.0,37.6802,37.6884,37.6556,37.6638,52929.0
2015-11-24 14:20:00,45.91,45.92,45.89,45.89,14753.0,37.6638,37.672,37.6474,37.6474,14753.0
2015-11-24 14:25:00,45.9,45.94,45.9,45.92,19901.0,37.6556,37.6884,37.6556,37.672,19901.0
2015-11-24 14:30:00,45.92,45.95,45.9,45.94,59468.0,37.672,37.6966,37.6556,37.6884,59468.0
2015-11-24 14:35:00,45.95,45.97,45.95,45.96,22423.0,37.6966,37.713,37.6966,37.7048,22423.0
2015-11-24 14:40:00,45.96,45.97,45.95,45.96,22882.0,37.7048,37.713,37.6966,37.7048,22882.0
2015-11-24 14:45:00,45.96,45.98,45.95,45.95,22237.0,37.7048,37.7213,37.6966,37.6966,22237.0
2015-11-24 14:50:00,45.96,46.03,45.95,46.02,32116.0,37.7048,37.7623,37.6966,37.7541,32116.0
2015-11-24 14:55:00,46.03,46.07,46.01,46.06,24712.0,37.7623,37.7951,37.7459,37.7869,24712.0
2015-11-24 15:00:00,46.06,46.06,46.02,46.03,48878.0,37.7869,37.7869,37.7541,37.7623,48878.0
2015-11-24 15:05:00,46.03,46.07,46.02,46.05,40670.0,37.7623,37.7951,37.7541,37.7787,40670.0
2015-11-24 15:10:00,46.05,46.07,46.04,46.04,53711.0,37.7787,37.7951,37.7705,37.7705,53711.0
2015-11-24 15:15:00,46.04,46.09,46.04,46.04,124996.0,37.7705,37.8115,37.7705,37.7705,124996.0
2015-11-24 15:20:00,46.04,46.06,46.03,46.03,99529.0,37.7705,37.7869,37.7623,37.7623,99529.0
2015-11-24 15:25:00,46.03,46.05,46.01,46.02,30102.0,37.7623,37.7787,37.7459,37.7541,30102.0
2015-11-24 15:30:00,46.02,46.04,46.0,46.01,118592.0,37.7541,37.7705,37.7377,37.7459,118592.0
2015-11-24 15:35:00,46.01,46.02,45.96,45.96,105641.0,37.7459,37.7541,37.7048,37.7048,105641.0
2015-11-24 15:40:00,45.96,46.01,45.95,45.99,39027.0,37.7048,37.7459,37.6966,37.7295,39027.0
2015-11-24 15:45:00,45.99,45.99,45.93,45.93,115677.0,37.7295,37.7295,37.6802,37.6802,115677.0
2015-11-24 15:50:00,45.94,45.94,45.91,45.92,117824.0,37.6884,37.6884,37.6638,37.672,117824.0
2015-11-24 15:55:00,45.92,45.94,45.9,45.94,415398.0,37.672,37.6884,37.6556,37.6884,415398.0
2015-11-25 09:30:00,45.97,45.97,45.85,45.9,68120.0,37.713,37.713,37.6146,37.6556,68120.0
2015-11-25 09:35:00,45.89,45.9,45.79,45.83,103997.0,37.6474,37.6556,37.5654,37.5982,103997.0
2015-11-25 09:40:00,45.83,45.83,45.7,45.78,106197.0,37.5982,37.5982,37.4915,37.5572,106197.0
2015-11-25 09:45:00,45.78,45.81,45.73,45.79,43555.0,37.5572,37.5818,37.5162,37.5654,43555.0
2015-11-25 09:50:00,45.79,45.84,45.75,45.77,69662.0,37.5654,37.6064,37.5326,37.549,69662.0
2015-11-25 09:55:00,45.76,45.85,45.75,45.84,55794.0,37.5408,37.6146,37.5326,37.6064,55794.0
2015-11-25 10:00:00,45.83,45.84,45.75,45.8,59300.0,37.5982,37.6064,37.5326,37.5736,59300.0
2015-11-25 10:05:00,45.8,45.86,45.77,45.82,165733.0,37.5736,37.6228,37.549,37.59,165733.0
2015-11-25 10:10:00,45.82,45.85,45.79,45.84,144937.0,37.59,37.6146,37.5654,37.6064,144937.0
2015-11-25 10:15:00,45.83,45.88,45.81,45.88,32041.0,37.5982,37.6392,37.5818,37.6392,32041.0
2015-11-25 10:20:00,45.89,45.92,45.87,45.91,56126.0,37.6474,37.672,37.631,37.6638,56126.0
2015-11-25 10:25:00,45.91,45.94,45.9,45.93,53768.0,37.6638,37.6884,37.6556,37.6802,53768.0
2015-11-25 10:30:00,45.92,46.03,45.9,46.02,47396.0,37.672,37.7623,37.6556,37.7541,47396.0
2015-11-25 10:35:00,46.03,46.05,45.99,45.99,71574.0,37.7623,37.7787,37.7295,37.7295,71574.0
2015-11-25 10:40:00,45.99,46.02,45.95,45.97,77716.0,37.7295,37.7541,37.6966,37.713,77716.0
2015-11-25 10:45:00,45.97,46.01,45.88,45.96,192892.0,37.713,37.7459,37.6392,37.7048,192892.0
2015-11-25 10:50:00,45.96,45.96,45.8,45.81,137553.0,37.7048,37.7048,37.5736,37.5818,137553.0
2015-11-25 10:55:00,45.8,45.8,45.62,45.75,271641.0,37.5736,37.5736,37.4259,37.5326,271641.0
2015-11-25 11:00:00,45.74,45.86,45.69,45.82,195116.0,37.5244,37.6228,37.4833,37.59,195116.0
2015-11-25 11:05:00,45.83,45.84,45.78,45.79,41301.0,37.5982,37.6064,37.5572,37.5654,41301.0
2015-11-25 11:10:00,45.79,45.8,45.75,45.77,42111.0,37.5654,37.5736,37.5326,37.549,42111.0
2015-11-25 11:15:00,45.78,45.81,45.77,45.81,21173.0,37.5572,37.5818,37.549,37.5818,21173.0
2015-11-25 11:20:00,45.82,45.83,45.79,45.79,35348.0,37.59,37.5982,37.5654,37.5654,35348.0
2015-11-25 11:25:00,45.8,45.86,45.8,45.81,50213.0,37.5736,37.6228,37.5736,37.5818,50213.0
2015-11-25 11:30:00,45.82,45.83,45.8,45.8,40763.0,37.59,37.5982,37.5736,37.5736,40763.0
2015-11-25 11:35:00,45.8,45.84,45.79,45.81,41045.0,37.5736,37.6064,37.5654,37.5818,41045.0
2015-11-25 11:40:00,45.8,45.81,45.77,45.81,14038.0,37.5736,37.5818,37.549,37.5818,14038.0
2015-11-25 11:45:00,45.8,45.82,45.79,45.82,21075.0,37.5736,37.59,37.5654,37.59,21075.0
2015-11-25 11:50:00,45.82,45.84,45.8,45.81,22098.0,37.59,37.6064,37.5736,37.5818,22098.0
2015-11-25 11:55:00,45.81,45.84,45.81,45.83,17317.0,37.5818,37.6064,37.5818,37.5982,17317.0
2015-11-25 12:00:00,45.83,45.85,45.81,45.82,77298.0,37.5982,37.6146,37.5818,37.59,77298.0
2015-11-25 12:05:00,45.82,45.83,45.81,45.83,27459.0,37.59,37.5982,37.5818,37.5982,27459.0
2015-11-25 12:10:00,45.83,45.83,45.81,45.81,6689.0,37.5982,37.5982,37.5818,37.5818,6689.0
2015-11-25 12:15:00,45.81,45.82,45.79,45.82,36716.0,37.5818,37.59,37.5654,37.59,36716.0
2015-11-25 12:20:00,45.81,45.82,45.8,45.81,30383.0,37.5818,37.59,37.5736,37.5818,30383.0
2015-11-25 12:25:00,45.81,45.83,45.78,45.83,25858.0,37.5818,37.5982,37.5572,37.5982,25858.0
2015-11-25 12:30:00,45.83,45.86,45.82,45.86,17697.0,37.5982,37.6228,37.59,37.6228,17697.0
2015-11-25 12:35:00,45.85,45.87,45.84,45.85,32611.0,37.6146,37.631,37.6064,37.6146,32611.0
2015-11-25 12:40:00,45.85,45.85,45.81,45.83,17060.0,37.6146,37.6146,37.5818,37.5982,17060.0
2015-11-25 12:45:00,45.83,45.85,45.81,45.82,15572.0,37.5982,37.6146,37.5818,37.59,15572.0
2015-11-25 12:50:00,45.82,45.83,45.8,45.81,30748.0,37.59,37.5982,37.5736,37.5818,30748.0
2015-11-25 12:55:00,45.8,45.81,45.76,45.77,153875.0,37.5736,37.5818,37.5408,37.549,153875.0
2015-11-25 13:00:00,45.77,45.81,45.76,45.8,58424.0,37.549,37.5818,37.5408,37.5736,58424.0
2015-11-25 13:05:00,45.8,45.8,45.77,45.78,22655.0,37.5736,37.5736,37.549,37.5572,22655.0
2015-11-25 13:10:00,45.79,45.8,45.75,45.76,42368.0,37.5654,37.5736,37.5326,37.5408,42368.0
2015-11-25 13:15:00,45.76,45.77,45.74,45.76,16753.0,37.5408,37.549,37.5244,37.5408,16753.0
2015-11-25 13:20:00,45.75,45.78,45.75,45.77,11975.0,37.5326,37.5572,37.5326,37.549,11975.0
2015-11-25 13:25:00,45.76,45.76,45.7,45.72,12120.0,37.5408,37.5408,37.4915,37.508,12120.0
2015-11-25 13:30:00,45.72,45.73,45.71,45.72,12950.0,37.508,37.5162,37.4997,37.508,12950.0
2015-11-25 13:35:00,45.71,45.73,45.7,45.71,9681.0,37.4997,37.5162,37.4915,37.4997,9681.0
2015-11-25 13:40:00,45.7,45.71,45.66,45.67,23589.0,37.4915,37.4997,37.4587,37.4669,23589.0
2015-11-25 13:45:00,45.67,45.69,45.65,45.66,22071.0,37.4669,37.4833,37.4505,37.4587,22071.0
2015-11-25 13:50:00,45.67,45.7,45.66,45.7,15203.0,37.4669,37.4915,37.4587,37.4915,15203.0
2015-11-25 13:55:00,45.69,45.73,45.69,45.71,19932.0,37.4833,37.5162,37.4833,37.4997,19932.0
2015-11-25 14:00:00,45.71,45.73,45.7,45.7,18863.0,37.4997,37.5162,37.4915,37.4915,18863.0
2015-11-25 14:05:00,45.7,45.71,45.66,45.67,18161.0,37.4915,37.4997,37.4587,37.4669,18161.0
2015-11-25 14:10:00,45.67,45.68,45.66,45.66,9024.0,37.4669,37.4751,37.4587,37.4587,9024.0
2015-11-25 14:15:00,45.67,45.71,45.66,45.7,23467.0,37.4669,37.4997,37.4587,37.4915,23467.0
2015-11-25 14:20:00,45.7,45.73,45.69,45.7,27767.0,37.4915,37.5162,37.4833,37.4915,27767.0
2015-11-25 14:25:00,45.7,45.72,45.68,45.68,24265.0,37.4915,37.508,37.4751,37.4751,24265.0
2015-11-25 14:30:00,45.68,45.69,45.67,45.67,7236.0,37.4751,37.4833,37.4669,37.4669,7236.0
2015-11-25 14:35:00,45.67,45.7,45.67,45.7,13137.0,37.4669,37.4915,37.4669,37.4915,13137.0
2015-11-25 14:40:00,45.71,45.71,45.67,45.67,20087.0,37.4997,37.4997,37.4669,37.4669,20087.0
2015-11-25 14:45:00,45.67,45.7,45.65,45.7,17974.0,37.4669,37.4915,37.4505,37.4915,17974.0
2015-11-25 14:50:00,45.7,45.7,45.66,45.66,25413.0,37.4915,37.4915,37.4587,37.4587,25413.0
2015-11-25 14:55:00,45.66,45.72,45.65,45.72,9581.0,37.4587,37.508,37.4505,37.508,9581.0
2015-11-25 15:00:00,45.73,45.73,45.7,45.72,18952.0,37.5162,37.5162,37.4915,37.508,18952.0
2015-11-25 15:05:00,45.72,45.74,45.7,45.74,27348.0,37.508,37.5244,37.4915,37.5244,27348.0
2015-11-25 15:10:00,45.74,45.75,45.73,45.75,15257.0,37.5244,37.5326,37.5162,37.5326,15257.0
2015-11-25 15:15:00,45.75,45.75,45.72,45.73,34535.0,37.5326,37.5326,37.508,37.5162,34535.0
2015-11-25 15:20:00,45.73,45.74,45.72,45.73,12592.0,37.5162,37.5244,37.508,37.5162,12592.0
2015-11-25 15:25:00,45.73,45.74,45.72,45.74,27388.0,37.5162,37.5244,37.508,37.5244,27388.0
2015-11-25 15:30:00,45.74,45.74,45.69,45.69,20348.0,37.5244,37.5244,37.4833,37.4833,20348.0
2015-11-25 15:35:00,45.7,45.71,45.68,45.7,55981.0,37.4915,37.4997,37.4751,37.4915,55981.0
2015-11-25 15:40:00,45.7,45.71,45.68,45.69,76820.0,37.4915,37.4997,37.4751,37.4833,76820.0
2015-11-25 15:45:00,45.68,45.7,45.66,45.68,58172.0,37.4751,37.4915,37.4587,37.4751,58172.0
2015-11-25 15:50:00,45.68,45.69,45.65,45.66,72954.0,37.4751,37.4833,37.4505,37.4587,72954.0
2015-11-25 15:55:00,45.66,45.68,45.65,45.65,118273.0,37.4587,37.4751,37.4505,37.4505,118273.0
2015-11-27 09:30:00,45.62,45.66,45.52,45.64,45264.0,37.4259,37.4587,37.3439,37.4423,45264.0
2015-11-27 09:35:00,45.64,45.67,45.56,45.66,67072.0,37.4423,37.4669,37.3767,37.4587,67072.0
2015-11-27 09:40:00,45.66,45.67,45.56,45.57,64098.0,37.4587,37.4669,37.3767,37.3849,64098.0
2015-11-27 09:45:00,45.55,45.58,45.44,45.54,53763.0,37.3685,37.3931,37.2782,37.3603,53763.0
2015-11-27 09:50:00,45.54,45.55,45.47,45.54,44895.0,37.3603,37.3685,37.3029,37.3603,44895.0
2015-11-27 09:55:00,45.53,45.59,45.49,45.58,97177.0,37.3521,37.4013,37.3193,37.3931,97177.0
2015-11-27 10:00:00,45.57,45.57,45.41,45.43,53475.0,37.3849,37.3849,37.2536,37.27,53475.0
2015-11-27 10:05:00,45.44,45.49,45.41,45.47,23654.0,37.2782,37.3193,37.2536,37.3029,23654.0
2015-11-27 10:10:00,45.47,45.49,45.45,45.48,18800.0,37.3029,37.3193,37.2865,37.3111,18800.0
2015-11-27 10:15:00,45.48,45.51,45.46,45.51,15200.0,37.3111,37.3357,37.2947,37.3357,15200.0
2015-11-27 10:20:00,45.51,45.58,45.51,45.56,15687.0,37.3357,37.3931,37.3357,37.3767,15687.0
2015-11-27 10:25:00,45.57,45.58,45.52,45.56,17297.0,37.3849,37.3931,37.3439,37.3767,17297.0
2015-11-27 10:30:00,45.56,45.57,45.51,45.54,25320.0,37.3767,37.3849,37.3357,37.3603,25320.0
2015-11-27 10:35:00,45.54,45.57,45.53,45.54,17368.0,37.3603,37.3849,37.3521,37.3603,17368.0
2015-11-27 10:40:00,45.53,45.6,45.52,45.58,34454.0,37.3521,37.4095,37.3439,37.3931,34454.0
2015-11-27 10:45:00,45.58,45.59,45.57,45.58,7156.0,37.3931,37.4013,37.3849,37.3931,7156.0
2015-11-27 10:50:00,45.58,45.6,45.57,45.6,10532.0,37.3931,37.4095,37.3849,37.4095,10532.0
2015-11-27 10:55:00,45.61,45.61,45.56,45.61,29076.0,37.4177,37.4177,37.3767,37.4177,29076.0
2015-11-27 11:00:00,45.61,45.63,45.58,45.63,53552.0,37.4177,37.4341,37.3931,37.4341,53552.0
2015-11-27 11:05:00,45.64,45.65,45.59,45.65,18319.0,37.4423,37.4505,37.4013,37.4505,18319.0
2015-11-27 11:10:00,45.65,45.67,45.62,45.64,14263.0,37.4505,37.4669,37.4259,37.4423,14263.0
2015-11-27 11:15:00,45.65,45.67,45.63,45.67,16450.0,37.4505,37.4669,37.4341,37.4669,16450.0
2015-11-27 11:20:00,45.67,45.67,45.61,45.62,9873.0,37.4669,37.4669,37.4177,37.4259,9873.0
2015-11-27 11:25:00,45.62,45.64,45.61,45.61,20147.0,37.4259,37.4423,37.4177,37.4177,20147.0
2015-11-27 11:30:00,45.61,45.66,45.61,45.62,16717.0,37.4177,37.4587,37.4177,37.4259,16717.0
2015-11-27 11:35:00,45.62,45.64,45.62,45.63,8631.0,37.4259,37.4423,37.4259,37.4341,8631.0
2015-11-27 11:40:00,45.62,45.66,45.61,45.63,21100.0,37.4259,37.4587,37.4177,37.4341,21100.0
2015-11-27 11:45:00,45.63,45.63,45.58,45.59,23892.0,37.4341,37.4341,37.3931,37.4013,23892.0
2015-11-27 11:50:00,45.59,45.62,45.59,45.61,27769.0,37.4013,37.4259,37.4013,37.4177,27769.0
2015-11-27 11:55:00,45.6,45.64,45.59,45.64,17871.0,37.4095,37.4423,37.4013,37.4423,17871.0
2015-11-27 12:00:00,45.65,45.67,45.61,45.65,40772.0,37.4505,37.4669,37.4177,37.4505,40772.0
2015-11-27 12:05:00,45.65,45.68,45.64,45.67,29626.0,37.4505,37.4751,37.4423,37.4669,29626.0
2015-11-27 12:10:00,45.67,45.67,45.65,45.66,14502.0,37.4669,37.4669,37.4505,37.4587,14502.0
2015-11-27 12:15:00,45.66,45.66,45.62,45.64,13126.0,37.4587,37.4587,37.4259,37.4423,13126.0
2015-11-27 12:20:00,45.64,45.68,45.64,45.68,19288.0,37.4423,37.4751,37.4423,37.4751,19288.0
2015-11-27 12:25:00,45.68,45.7,45.67,45.7,13045.0,37.4751,37.4915,37.4669,37.4915,13045.0
2015-11-27 12:30:00,45.7,45.71,45.68,45.68,13508.0,37.4915,37.4997,37.4751,37.4751,13508.0
2015-11-27 12:35:00,45.68,45.69,45.67,45.67,17326.0,37.4751,37.4833,37.4669,37.4669,17326.0
2015-11-27 12:40:00,45.66,45.67,45.64,45.64,33320.0,37.4587,37.4669,37.4423,37.4423,33320.0
2015-11-27 12:45:00,45.65,45.66,45.61,45.62,14268.0,37.4505,37.4587,37.4177,37.4259,14268.0
2015-11-27 12:50:00,45.62,45.63,45.59,45.61,40427.0,37.4259,37.4341,37.4013,37.4177,40427.0
2015-11-27 12:55:00,45.6,45.62,45.59,45.61,59710.0,37.4095,37.4259,37.4013,37.4177,59710.0
2015-11-30 09:30:00,45.74,45.74,45.61,45.61,106472.0,37.5244,37.5244,37.4177,37.4177,106472.0
2015-11-30 09:35:00,45.62,45.69,45.57,45.6,93919.0,37.4259,37.4833,37.3849,37.4095,93919.0
2015-11-30 09:40:00,45.6,45.67,45.59,45.64,68265.0,37.4095,37.4669,37.4013,37.4423,68265.0
2015-11-30 09:45:00,45.64,45.72,45.63,45.66,109934.0,37.4423,37.508,37.4341,37.4587,109934.0
2015-11-30 09:50:00,45.66,45.73,45.65,45.71,79395.0,37.4587,37.5162,37.4505,37.4997,79395.0
2015-11-30 09:55:00,45.7,45.74,45.68,45.68,99126.0,37.4915,37.5244,37.4751,37.4751,99126.0
2015-11-30 10:00:00,45.67,45.75,45.66,45.71,132104.0,37.4669,37.5326,37.4587,37.4997,132104.0
2015-11-30 10:05:00,45.71,45.83,45.71,45.83,82901.0,37.4997,37.5982,37.4997,37.5982,82901.0
2015-11-30 10:10:00,45.84,45.86,45.8,45.82,139909.0,37.6064,37.6228,37.5736,37.59,139909.0
2015-11-30 10:15:00,45.81,45.82,45.74,45.78,76381.0,37.5818,37.59,37.5244,37.5572,76381.0
2015-11-30 10:20:00,45.79,45.85,45.79,45.82,100913.0,37.5654,37.6146,37.5654,37.59,100913.0
2015-11-30 10:25:00,45.81,45.85,45.8,45.84,95479.0,37.5818,37.6146,37.5736,37.6064,95479.0
2015-11-30 10:30:00,45.84,45.92,45.82,45.91,65233.0,37.6064,37.672,37.59,37.6638,65233.0
2015-11-30 10:35:00,45.91,45.92,45.83,45.84,121844.0,37.6638,37.672,37.5982,37.6064,121844.0
2015-11-30 10:40:00,45.85,45.89,45.84,45.88,78297.0,37.6146,37.6474,37.6064,37.6392,78297.0
2015-11-30 10:45:00,45.87,45.9,45.84,45.9,111366.0,37.631,37.6556,37.6064,37.6556,111366.0
2015-11-30 10:50:00,45.9,45.94,45.88,45.89,53595.0,37.6556,37.6884,37.6392,37.6474,53595.0
2015-11-30 10:55:00,45.89,45.92,45.85,45.87,54641.0,37.6474,37.672,37.6146,37.631,54641.0
2015-11-30 11:00:00,45.88,45.88,45.82,45.82,83379.0,37.6392,37.6392,37.59,37.59,83379.0
2015-11-30 11:05:00,45.82,45.89,45.81,45.86,122275.0,37.59,37.6474,37.5818,37.6228,122275.0
2015-11-30 11:10:00,45.86,45.91,45.84,45.84,82484.0,37.6228,37.6638,37.6064,37.6064,82484.0
2015-11-30 11:15:00,45.85,45.87,45.8,45.83,116888.0,37.6146,37.631,37.5736,37.5982,116888.0
2015-11-30 11:20:00,45.83,45.87,45.8,45.8,79746.0,37.5982,37.631,37.5736,37.5736,79746.0
2015-11-30 11:25:00,45.8,45.8,45.7,45.72,60312.0,37.5736,37.5736,37.4915,37.508,60312.0
2015-11-30 11:30:00,45.71,45.75,45.69,45.75,52250.0,37.4997,37.5326,37.4833,37.5326,52250.0
2015-11-30 11:35:00,45.75,45.79,45.72,45.76,159025.0,37.5326,37.5654,37.508,37.5408,159025.0
2015-11-30 11:40:00,45.77,45.77,45.69,45.72,117616.0,37.549,37.549,37.4833,37.508,117616.0
2015-11-30 11:45:00,45.72,45.75,45.7,45.71,52897.0,37.508,37.5326,37.4915,37.4997,52897.0
2015-11-30 11:50:00,45.71,45.72,45.69,45.71,100909.0,37.4997,37.508,37.4833,37.4997,100909.0
2015-11-30 11:55:00,45.71,45.75,45.7,45.73,58311.0,37.4997,37.5326,37.4915,37.5162,58311.0
2015-11-30 12:00:00,45.72,45.75,45.71,45.74,78814.0,37.508,37.5326,37.4997,37.5244,78814.0
2015-11-30 12:05:00,45.74,45.76,45.73,45.75,73547.0,37.5244,37.5408,37.5162,37.5326,73547.0
2015-11-30 12:10:00,45.74,45.77,45.74,45.76,39469.0,37.5244,37.549,37.5244,37.5408,39469.0
2015-11-30 12:15:00,45.77,45.8,45.74,45.8,48476.0,37.549,37.5736,37.5244,37.5736,48476.0
2015-11-30 12:20:00,45.8,45.81,45.76,45.77,83279.0,37.5736,37.5818,37.5408,37.549,83279.0
2015-11-30 12:25:00,45.77,45.79,45.76,45.76,29470.0,37.549,37.5654,37.5408,37.5408,29470.0
2015-11-30 12:30:00,45.77,45.77,45.73,45.74,33980.0,37.549,37.549,37.5162,37.5244,33980.0
2015-11-30 12:35:00,45.74,45.75,45.72,45.72,67970.0,37.5244,37.5326,37.508,37.508,67970.0
2015-11-30 12:40:00,45.72,45.77,45.72,45.76,40975.0,37.508,37.549,37.508,37.5408,40975.0
2015-11-30 12:45:00,45.75,45.78,45.74,45.78,55464.0,37.5326,37.5572,37.5244,37.5572,55464.0
2015-11-30 12:50:00,45.77,45.77,45.73,45.73,116149.0,37.549,37.549,37.5162,37.5162,116149.0
2015-11-30 12:55:00,45.74,45.76,45.72,45.73,35249.0,37.5244,37.5408,37.508,37.5162,35249.0
2015-11-30 13:00:00,45.72,45.77,45.71,45.77,54440.0,37.508,37.549,37.4997,37.549,54440.0
2015-11-30 13:05:00,45.76,45.77,45.74,45.75,37952.0,37.5408,37.549,37.5244,37.5326,37952.0
2015-11-30 13:10:00,45.75,45.76,45.73,45.73,20907.0,37.5326,37.5408,37.5162,37.5162,20907.0
2015-11-30 13:15:00,45.74,45.77,45.74,45.76,23757.0,37.5244,37.549,37.5244,37.5408,23757.0
2015-11-30 13:20:00,45.75,45.78,45.73,45.78,30426.0,37.5326,37.5572,37.5162,37.5572,30426.0
2015-11-30 13:25:00,45.77,45.81,45.77,45.81,38379.0,37.549,37.5818,37.549,37.5818,38379.0
2015-11-30 13:30:00,45.81,45.81,45.79,45.8,33740.0,37.5818,37.5818,37.5654,37.5736,33740.0
2015-11-30 13:35:00,45.81,45.81,45.79,45.8,19554.0,37.5818,37.5818,37.5654,37.5736,19554.0
2015-11-30 13:40:00,45.8,45.82,45.8,45.81,31357.0,37.5736,37.59,37.5736,37.5818,31357.0
2015-11-30 13:45:00,45.82,45.82,45.8,45.82,43172.0,37.59,37.59,37.5736,37.59,43172.0
2015-11-30 13:50:00,45.83,45.85,45.82,45.83,41068.0,37.5982,37.6146,37.59,37.5982,41068.0
2015-11-30 13:55:00,45.83,45.86,45.83,45.84,23982.0,37.5982,37.6228,37.5982,37.6064,23982.0
2015-11-30 14:00:00,45.83,45.84,45.82,45.83,31409.0,37.5982,37.6064,37.59,37.5982,31409.0
2015-11-30 14:05:00,45.83,45.84,45.78,45.79,45120.0,37.5982,37.6064,37.5572,37.5654,45120.0
2015-11-30 14:10:00,45.79,45.8,45.76,45.77,27394.0,37.5654,37.5736,37.5408,37.549,27394.0
2015-11-30 14:15:00,45.77,45.8,45.76,45.79,61335.0,37.549,37.5736,37.5408,37.5654,61335.0
2015-11-30 14:20:00,45.78,45.8,45.77,45.8,47292.0,37.5572,37.5736,37.549,37.5736,47292.0
2015-11-30 14:25:00,45.8,45.8,45.78,45.78,37595.0,37.5736,37.5736,37.5572,37.5572,37595.0
2015-11-30 14:30:00,45.77,45.8,45.75,45.8,37617.0,37.549,37.5736,37.5326,37.5736,37617.0
2015-11-30 14:35:00,45.8,45.82,45.78,45.79,27969.0,37.5736,37.59,37.5572,37.5654,27969.0
2015-11-30 14:40:00,45.78,45.82,45.78,45.82,34627.0,37.5572,37.59,37.5572,37.59,34627.0
2015-11-30 14:45:00,45.82,45.82,45.78,45.8,28507.0,37.59,37.59,37.5572,37.5736,28507.0
2015-11-30 14:50:00,45.8,45.81,45.77,45.79,72970.0,37.5736,37.5818,37.549,37.5654,72970.0
2015-11-30 14:55:00,45.79,45.8,45.73,45.73,55684.0,37.5654,37.5736,37.5162,37.5162,55684.0
2015-11-30 15:00:00,45.74,45.74,45.7,45.73,40703.0,37.5244,37.5244,37.4915,37.5162,40703.0
2015-11-30 15:05:00,45.73,45.75,45.72,45.75,43889.0,37.5162,37.5326,37.508,37.5326,43889.0
2015-11-30 15:10:00,45.76,45.77,45.73,45.75,48937.0,37.5408,37.549,37.5162,37.5326,48937.0
2015-11-30 15:15:00,45.76,45.78,45.74,45.74,53529.0,37.5408,37.5572,37.5244,37.5244,53529.0
2015-11-30 15:20:00,45.73,45.77,45.73,45.73,146436.0,37.5162,37.549,37.5162,37.5162,146436.0
2015-11-30 15:25:00,45.73,45.76,45.72,45.76,42513.0,37.5162,37.5408,37.508,37.5408,42513.0
2015-11-30 15:30:00,45.75,45.82,45.74,45.8,85013.0,37.5326,37.59,37.5244,37.5736,85013.0
2015-11-30 15:35:00,45.8,45.84,45.8,45.82,72943.0,37.5736,37.6064,37.5736,37.59,72943.0
2015-11-30 15:40:00,45.81,45.82,45.74,45.75,75325.0,37.5818,37.59,37.5244,37.5326,75325.0
2015-11-30 15:45:00,45.73,45.75,45.68,45.73,140267.0,37.5162,37.5326,37.4751,37.5162,140267.0
2015-11-30 15:50:00,45.72,45.74,45.7,45.73,124005.0,37.508,37.5244,37.4915,37.5162,124005.0
2015-11-30 15:55:00,45.73,45.74,45.69,45.71,877538.0,37.5162,37.5244,37.4833,37.4997,877538.0
2015-12-01 09:30:00,45.76,45.98,45.69,45.71,112248.0,37.5408,37.7213,37.4833,37.4997,112248.0
2015-12-01 09:35:00,45.72,45.74,45.6,45.73,115914.0,37.508,37.5244,37.4095,37.5162,115914.0
2015-12-01 09:40:00,45.73,45.77,45.73,45.76,99362.0,37.5162,37.549,37.5162,37.5408,99362.0
2015-12-01 09:45:00,45.77,45.87,45.74,45.84,81776.0,37.549,37.631,37.5244,37.6064,81776.0
2015-12-01 09:50:00,45.84,45.89,45.82,45.84,72849.0,37.6064,37.6474,37.59,37.6064,72849.0
2015-12-01 09:55:00,45.85,45.88,45.81,45.82,68849.0,37.6146,37.6392,37.5818,37.59,68849.0
2015-12-01 10:00:00,45.81,45.84,45.72,45.73,53432.0,37.5818,37.6064,37.508,37.5162,53432.0
2015-12-01 10:05:00,45.75,45.79,45.71,45.79,19414.0,37.5326,37.5654,37.4997,37.5654,19414.0
2015-12-01 10:10:00,45.79,45.8,45.75,45.78,37115.0,37.5654,37.5736,37.5326,37.5572,37115.0
2015-12-01 10:15:00,45.77,45.77,45.63,45.71,91798.0,37.549,37.549,37.4341,37.4997,91798.0
2015-12-01 10:20:00,45.71,45.71,45.68,45.7,26283.0,37.4997,37.4997,37.4751,37.4915,26283.0
2015-12-01 10:25:00,45.69,45.85,45.67,45.84,36302.0,37.4833,37.6146,37.4669,37.6064,36302.0
2015-12-01 10:30:00,45.84,45.84,45.77,45.79,54427.0,37.6064,37.6064,37.549,37.5654,54427.0
2015-12-01 10:35:00,45.79,45.87,45.78,45.85,48244.0,37.5654,37.631,37.5572,37.6146,48244.0
2015-12-01 10:40:00,45.85,45.89,45.83,45.85,136868.0,37.6146,37.6474,37.5982,37.6146,136868.0
2015-12-01 10:45:00,45.85,45.9,45.84,45.88,41059.0,37.6146,37.6556,37.6064,37.6392,41059.0
2015-12-01 10:50:00,45.88,45.88,45.85,45.86,38686.0,37.6392,37.6392,37.6146,37.6228,38686.0
2015-12-01 10:55:00,45.85,45.86,45.8,45.82,62487.0,37.6146,37.6228,37.5736,37.59,62487.0
2015-12-01 11:00:00,45.83,45.84,45.79,45.81,51602.0,37.5982,37.6064,37.5654,37.5818,51602.0
2015-12-01 11:05:00,45.81,45.82,45.79,45.81,65225.0,37.5818,37.59,37.5654,37.5818,65225.0
2015-12-01 11:10:00,45.82,45.83,45.76,45.78,35510.0,37.59,37.5982,37.5408,37.5572,35510.0
2015-12-01 11:15:00,45.79,45.81,45.77,45.8,50598.0,37.5654,37.5818,37.549,37.5736,50598.0
2015-12-01 11:20:00,45.79,45.85,45.79,45.81,46937.0,37.5654,37.6146,37.5654,37.5818,46937.0
2015-12-01 11:25:00,45.82,45.82,45.77,45.79,61582.0,37.59,37.59,37.549,37.5654,61582.0
2015-12-01 11:30:00,45.79,45.81,45.76,45.78,41497.0,37.5654,37.5818,37.5408,37.5572,41497.0
2015-12-01 11:35:00,45.78,45.78,45.73,45.74,22171.0,37.5572,37.5572,37.5162,37.5244,22171.0
2015-12-01 11:40:00,45.74,45.77,45.73,45.77,25994.0,37.5244,37.549,37.5162,37.549,25994.0
2015-12-01 11:45:00,45.77,45.79,45.74,45.76,46487.0,37.549,37.5654,37.5244,37.5408,46487.0
2015-12-01 11:50:00,45.77,45.77,45.74,45.75,10416.0,37.549,37.549,37.5244,37.5326,10416.0
2015-12-01 11:55:00,45.75,45.76,45.72,45.76,18321.0,37.5326,37.5408,37.508,37.5408,18321.0
2015-12-01 12:00:00,45.77,45.8,45.76,45.76,12501.0,37.549,37.5736,37.5408,37.5408,12501.0
2015-12-01 12:05:00,45.76,45.78,45.75,45.77,17556.0,37.5408,37.5572,37.5326,37.549,17556.0
2015-12-01 12:10:00,45.77,45.8,45.75,45.76,27149.0,37.549,37.5736,37.5326,37.5408,27149.0
2015-12-01 12:15:00,45.77,45.77,45.74,45.75,72235.0,37.549,37.549,37.5244,37.5326,72235.0
2015-12-01 12:20:00,45.75,45.78,45.73,45.78,57749.0,37.5326,37.5572,37.5162,37.5572,57749.0
2015-12-01 12:25:00,45.78,45.79,45.73,45.74,14733.0,37.5572,37.5654,37.5162,37.5244,14733.0
2015-12-01 12:30:00,45.74,45.76,45.72,45.73,29444.0,37.5244,37.5408,37.508,37.5162,29444.0
2015-12-01 12:35:00,45.73,45.75,45.72,45.74,39186.0,37.5162,37.5326,37.508,37.5244,39186.0
2015-12-01 12:40:00,45.75,45.79,45.75,45.78,18847.0,37.5326,37.5654,37.5326,37.5572,18847.0
2015-12-01 12:45:00,45.77,45.78,45.75,45.77,7641.0,37.549,37.5572,37.5326,37.549,7641.0
2015-12-01 12:50:00,45.78,45.81,45.78,45.79,24104.0,37.5572,37.5818,37.5572,37.5654,24104.0
2015-12-01 12:55:00,45.79,45.81,45.77,45.78,13101.0,37.5654,37.5818,37.549,37.5572,13101.0
2015-12-01 13:00:00,45.78,45.78,45.74,45.75,24117.0,37.5572,37.5572,37.5244,37.5326,24117.0
2015-12-01 13:05:00,45.76,45.77,45.75,45.76,14550.0,37.5408,37.549,37.5326,37.5408,14550.0
2015-12-01 13:10:00,45.76,45.77,45.75,45.75,19179.0,37.5408,37.549,37.5326,37.5326,19179.0
2015-12-01 13:15:00,45.75,45.78,45.74,45.76,15044.0,37.5326,37.5572,37.5244,37.5408,15044.0
2015-12-01 13:20:00,45.77,45.77,45.74,45.74,16850.0,37.549,37.549,37.5244,37.5244,16850.0
2015-12-01 13:25:00,45.75,45.75,45.73,45.75,25263.0,37.5326,37.5326,37.5162,37.5326,25263.0
2015-12-01 13:30:00,45.76,45.76,45.72,45.74,15634.0,37.5408,37.5408,37.508,37.5244,15634.0
2015-12-01 13:35:00,45.75,45.78,45.74,45.76,19288.0,37.5326,37.5572,37.5244,37.5408,19288.0
2015-12-01 13:40:00,45.77,45.8,45.77,45.8,26268.0,37.549,37.5736,37.549,37.5736,26268.0
2015-12-01 13:45:00,45.79,45.85,45.78,45.84,26319.0,37.5654,37.6146,37.5572,37.6064,26319.0
2015-12-01 13:50:00,45.84,45.85,45.82,45.83,12714.0,37.6064,37.6146,37.59,37.5982,12714.0
2015-12-01 13:55:00,45.84,45.85,45.82,45.82,10195.0,37.6064,37.6146,37.59,37.59,10195.0
2015-12-01 14:00:00,45.82,45.85,45.82,45.83,84129.0,37.59,37.6146,37.59,37.5982,84129.0
2015-12-01 14:05:00,45.83,45.85,45.82,45.84,23000.0,37.5982,37.6146,37.59,37.6064,23000.0
2015-12-01 14:10:00,45.85,45.87,45.84,45.87,22326.0,37.6146,37.631,37.6064,37.631,22326.0
2015-12-01 14:15:00,45.87,45.89,45.85,45.88,19771.0,37.631,37.6474,37.6146,37.6392,19771.0
2015-12-01 14:20:00,45.88,45.92,45.88,45.91,17209.0,37.6392,37.672,37.6392,37.6638,17209.0
2015-12-01 14:25:00,45.9,45.91,45.89,45.9,13851.0,37.6556,37.6638,37.6474,37.6556,13851.0
2015-12-01 14:30:00,45.9,45.91,45.88,45.89,8654.0,37.6556,37.6638,37.6392,37.6474,8654.0
2015-12-01 14:35:00,45.88,45.89,45.86,45.86,24989.0,37.6392,37.6474,37.6228,37.6228,24989.0
2015-12-01 14:40:00,45.87,45.89,45.87,45.89,10602.0,37.631,37.6474,37.631,37.6474,10602.0
2015-12-01 14:45:00,45.89,45.91,45.88,45.91,20553.0,37.6474,37.6638,37.6392,37.6638,20553.0
2015-12-01 14:50:00,45.9,45.9,45.88,45.89,21075.0,37.6556,37.6556,37.6392,37.6474,21075.0
2015-12-01 14:55:00,45.89,45.9,45.86,45.87,25675.0,37.6474,37.6556,37.6228,37.631,25675.0
2015-12-01 15:00:00,45.88,45.88,45.86,45.86,62045.0,37.6392,37.6392,37.6228,37.6228,62045.0
2015-12-01 15:05:00,45.87,45.9,45.86,45.88,136592.0,37.631,37.6556,37.6228,37.6392,136592.0
2015-12-01 15:10:00,45.89,45.9,45.87,45.89,131472.0,37.6474,37.6556,37.631,37.6474,131472.0
2015-12-01 15:15:00,45.89,45.92,45.89,45.91,323390.0,37.6474,37.672,37.6474,37.6638,323390.0
2015-12-01 15:20:00,45.91,45.93,45.9,45.93,136165.0,37.6638,37.6802,37.6556,37.6802,136165.0
2015-12-01 15:25:00,45.93,45.95,45.91,45.94,310633.0,37.6802,37.6966,37.6638,37.6884,310633.0
2015-12-01 15:30:00,45.94,45.99,45.93,45.99,234031.0,37.6884,37.7295,37.6802,37.7295,234031.0
2015-12-01 15:35:00,45.99,45.99,45.95,45.98,161717.0,37.7295,37.7295,37.6966,37.7213,161717.0
2015-12-01 15:40:00,45.98,46.05,45.98,46.02,1530465.0,37.7213,37.7787,37.7213,37.7541,1530465.0
2015-12-01 15:45:00,46.02,46.03,46.01,46.02,196590.0,37.7541,37.7623,37.7459,37.7541,196590.0
2015-12-01 15:50:00,46.02,46.03,46.0,46.02,429239.0,37.7541,37.7623,37.7377,37.7541,429239.0
2015-12-01 15:55:00,46.03,46.06,46.0,46.03,835644.0,37.7623,37.7869,37.7377,37.7623,835644.0
2015-12-02 09:30:00,45.91,45.91,45.79,45.89,96541.0,37.6638,37.6638,37.5654,37.6474,96541.0
2015-12-02 09:35:00,45.88,45.99,45.87,45.97,138616.0,37.6392,37.7295,37.631,37.713,138616.0
2015-12-02 09:40:00,45.97,46.02,45.95,45.95,49335.0,37.713,37.7541,37.6966,37.6966,49335.0
2015-12-02 09:45:00,45.94,45.95,45.91,45.94,18737.0,37.6884,37.6966,37.6638,37.6884,18737.0
2015-12-02 09:50:00,45.93,45.96,45.91,45.92,21623.0,37.6802,37.7048,37.6638,37.672,21623.0
2015-12-02 09:55:00,45.93,45.96,45.9,45.96,40756.0,37.6802,37.7048,37.6556,37.7048,40756.0
2015-12-02 10:00:00,45.95,45.99,45.93,45.94,127367.0,37.6966,37.7295,37.6802,37.6884,127367.0
2015-12-02 10:05:00,45.95,45.97,45.93,45.93,38778.0,37.6966,37.713,37.6802,37.6802,38778.0
2015-12-02 10:10:00,45.91,45.92,45.87,45.89,22428.0,37.6638,37.672,37.631,37.6474,22428.0
2015-12-02 10:15:00,45.89,46.02,45.88,45.92,104942.0,37.6474,37.7541,37.6392,37.672,104942.0
2015-12-02 10:20:00,45.93,45.95,45.87,45.9,44517.0,37.6802,37.6966,37.631,37.6556,44517.0
2015-12-02 10:25:00,45.9,45.93,45.85,45.85,69514.0,37.6556,37.6802,37.6146,37.6146,69514.0
2015-12-02 10:30:00,45.86,45.88,45.83,45.87,103399.0,37.6228,37.6392,37.5982,37.631,103399.0
2015-12-02 10:35:00,45.86,45.9,45.85,45.88,36882.0,37.6228,37.6556,37.6146,37.6392,36882.0
2015-12-02 10:40:00,45.88,45.92,45.86,45.92,183752.0,37.6392,37.672,37.6228,37.672,183752.0
2015-12-02 10:45:00,45.92,45.94,45.87,45.89,157594.0,37.672,37.6884,37.631,37.6474,157594.0
2015-12-02 10:50:00,45.89,45.92,45.87,45.87,110248.0,37.6474,37.672,37.631,37.631,110248.0
2015-12-02 10:55:00,45.87,45.88,45.83,45.83,35372.0,37.631,37.6392,37.5982,37.5982,35372.0
2015-12-02 11:00:00,45.83,45.85,45.78,45.82,71409.0,37.5982,37.6146,37.5572,37.59,71409.0
2015-12-02 11:05:00,45.81,45.83,45.79,45.81,29112.0,37.5818,37.5982,37.5654,37.5818,29112.0
2015-12-02 11:10:00,45.81,45.83,45.8,45.82,20520.0,37.5818,37.5982,37.5736,37.59,20520.0
2015-12-02 11:15:00,45.82,45.84,45.81,45.84,27158.0,37.59,37.6064,37.5818,37.6064,27158.0
2015-12-02 11:20:00,45.84,45.84,45.81,45.81,48899.0,37.6064,37.6064,37.5818,37.5818,48899.0
2015-12-02 11:25:00,45.82,45.83,45.78,45.78,73750.0,37.59,37.5982,37.5572,37.5572,73750.0
2015-12-02 11:30:00,45.79,45.81,45.79,45.81,63111.0,37.5654,37.5818,37.5654,37.5818,63111.0
2015-12-02 11:35:00,45.81,45.83,45.8,45.82,15519.0,37.5818,37.5982,37.5736,37.59,15519.0
2015-12-02 11:40:00,45.82,45.82,45.77,45.77,19351.0,37.59,37.59,37.549,37.549,19351.0
2015-12-02 11:45:00,45.77,45.77,45.74,45.75,23676.0,37.549,37.549,37.5244,37.5326,23676.0
2015-12-02 11:50:00,45.75,45.78,45.73,45.75,41382.0,37.5326,37.5572,37.5162,37.5326,41382.0
2015-12-02 11:55:00,45.75,45.78,45.75,45.75,16547.0,37.5326,37.5572,37.5326,37.5326,16547.0
2015-12-02 12:00:00,45.75,45.76,45.72,45.73,17195.0,37.5326,37.5408,37.508,37.5162,17195.0
2015-12-02 12:05:00,45.73,45.73,45.71,45.72,15810.0,37.5162,37.5162,37.4997,37.508,15810.0
2015-12-02 12:10:00,45.72,45.73,45.69,45.7,15109.0,37.508,37.5162,37.4833,37.4915,15109.0
2015-12-02 12:15:00,45.7,45.73,45.69,45.69,20035.0,37.4915,37.5162,37.4833,37.4833,20035.0
2015-12-02 12:20:00,45.68,45.68,45.65,45.67,13091.0,37.4751,37.4751,37.4505,37.4669,13091.0
2015-12-02 12:25:00,45.66,45.7,45.62,45.69,48169.0,37.4587,37.4915,37.4259,37.4833,48169.0
2015-12-02 12:30:00,45.7,45.7,45.67,45.69,18715.0,37.4915,37.4915,37.4669,37.4833,18715.0
2015-12-02 12:35:00,45.69,45.71,45.68,45.71,11569.0,37.4833,37.4997,37.4751,37.4997,11569.0
2015-12-02 12:40:00,45.72,45.76,45.71,45.76,11167.0,37.508,37.5408,37.4997,37.5408,11167.0
2015-12-02 12:45:00,45.76,45.76,45.72,45.72,13047.0,37.5408,37.5408,37.508,37.508,13047.0
2015-12-02 12:50:00,45.72,45.73,45.69,45.69,13250.0,37.508,37.5162,37.4833,37.4833,13250.0
2015-12-02 12:55:00,45.69,45.71,45.69,45.7,4400.0,37.4833,37.4997,37.4833,37.4915,4400.0
2015-12-02 13:00:00,45.69,45.69,45.65,45.65,16863.0,37.4833,37.4833,37.4505,37.4505,16863.0
2015-12-02 13:05:00,45.64,45.69,45.63,45.69,20782.0,37.4423,37.4833,37.4341,37.4833,20782.0
2015-12-02 13:10:00,45.69,45.72,45.68,45.71,16660.0,37.4833,37.508,37.4751,37.4997,16660.0
2015-12-02 13:15:00,45.72,45.72,45.69,45.7,23937.0,37.508,37.508,37.4833,37.4915,23937.0
2015-12-02 13:20:00,45.7,45.71,45.68,45.71,18648.0,37.4915,37.4997,37.4751,37.4997,18648.0
2015-12-02 13:25:00,45.7,45.72,45.68,45.68,12439.0,37.4915,37.508,37.4751,37.4751,12439.0
2015-12-02 13:30:00,45.69,45.71,45.68,45.68,14946.0,37.4833,37.4997,37.4751,37.4751,14946.0
2015-12-02 13:35:00,45.69,45.71,45.69,45.7,22790.0,37.4833,37.4997,37.4833,37.4915,22790.0
2015-12-02 13:40:00,45.7,45.7,45.68,45.68,13579.0,37.4915,37.4915,37.4751,37.4751,13579.0
2015-12-02 13:45:00,45.67,45.67,45.64,45.65,14503.0,37.4669,37.4669,37.4423,37.4505,14503.0
2015-12-02 13:50:00,45.64,45.68,45.62,45.65,58810.0,37.4423,37.4751,37.4259,37.4505,58810.0
2015-12-02 13:55:00,45.66,45.66,45.64,45.65,19683.0,37.4587,37.4587,37.4423,37.4505,19683.0
2015-12-02 14:00:00,45.65,45.65,45.6,45.62,74853.0,37.4505,37.4505,37.4095,37.4259,74853.0
2015-12-02 14:05:00,45.62,45.63,45.6,45.62,36631.0,37.4259,37.4341,37.4095,37.4259,36631.0
2015-12-02 14:10:00,45.62,45.62,45.59,45.6,34862.0,37.4259,37.4259,37.4013,37.4095,34862.0
2015-12-02 14:15:00,45.59,45.59,45.51,45.54,84584.0,37.4013,37.4013,37.3357,37.3603,84584.0
2015-12-02 14:20:00,45.53,45.56,45.5,45.52,29667.0,37.3521,37.3767,37.3275,37.3439,29667.0
2015-12-02 14:25:00,45.51,45.51,45.47,45.49,34400.0,37.3357,37.3357,37.3029,37.3193,34400.0
2015-12-02 14:30:00,45.48,45.49,45.43,45.47,101741.0,37.3111,37.3193,37.27,37.3029,101741.0
2015-12-02 14:35:00,45.47,45.48,45.45,45.46,16911.0,37.3029,37.3111,37.2865,37.2947,16911.0
2015-12-02 14:40:00,45.46,45.46,45.42,45.43,28069.0,37.2947,37.2947,37.2618,37.27,28069.0
2015-12-02 14:45:00,45.42,45.42,45.34,45.34,55000.0,37.2618,37.2618,37.1962,37.1962,55000.0
2015-12-02 14:50:00,45.34,45.37,45.33,45.34,28570.0,37.1962,37.2208,37.188,37.1962,28570.0
2015-12-02 14:55:00,45.34,45.34,45.28,45.29,35843.0,37.1962,37.1962,37.147,37.1552,35843.0
2015-12-02 15:00:00,45.3,45.35,45.29,45.34,22823.0,37.1634,37.2044,37.1552,37.1962,22823.0
2015-12-02 15:05:00,45.34,45.39,45.34,45.39,35454.0,37.1962,37.2372,37.1962,37.2372,35454.0
2015-12-02 15:10:00,45.39,45.46,45.38,45.43,36127.0,37.2372,37.2947,37.229,37.27,36127.0
2015-12-02 15:15:00,45.44,45.5,45.43,45.49,42585.0,37.2782,37.3275,37.27,37.3193,42585.0
2015-12-02 15:20:00,45.49,45.56,45.49,45.54,111806.0,37.3193,37.3767,37.3193,37.3603,111806.0
2015-12-02 15:25:00,45.55,45.61,45.53,45.53,62675.0,37.3685,37.4177,37.3521,37.3521,62675.0
2015-12-02 15:30:00,45.53,45.56,45.48,45.5,93219.0,37.3521,37.3767,37.3111,37.3275,93219.0
2015-12-02 15:35:00,45.5,45.5,45.44,45.47,104162.0,37.3275,37.3275,37.2782,37.3029,104162.0
2015-12-02 15:40:00,45.46,45.5,45.45,45.46,92081.0,37.2947,37.3275,37.2865,37.2947,92081.0
2015-12-02 15:45:00,45.46,45.46,45.37,45.38,154772.0,37.2947,37.2947,37.2208,37.229,154772.0
2015-12-02 15:50:00,45.38,45.42,45.37,45.42,238093.0,37.229,37.2618,37.2208,37.2618,238093.0
2015-12-02 15:55:00,45.43,45.45,45.37,45.44,1355833.0,37.27,37.2865,37.2208,37.2782,1355833.0
2015-12-03 09:30:00,45.65,45.65,45.51,45.62,210128.0,37.4505,37.4505,37.3357,37.4259,210128.0
2015-12-03 09:35:00,45.62,45.73,45.58,45.63,119060.0,37.4259,37.5162,37.3931,37.4341,119060.0
2015-12-03 09:40:00,45.64,45.66,45.49,45.61,106797.0,37.4423,37.4587,37.3193,37.4177,106797.0
2015-12-03 09:45:00,45.61,45.62,45.49,45.49,143636.0,37.4177,37.4259,37.3193,37.3193,143636.0
2015-12-03 09:50:00,45.49,45.57,45.45,45.57,144595.0,37.3193,37.3849,37.2865,37.3849,144595.0
2015-12-03 09:55:00,45.56,45.57,45.46,45.46,66601.0,37.3767,37.3849,37.2947,37.2947,66601.0
2015-12-03 10:00:00,45.46,45.47,45.28,45.28,76787.0,37.2947,37.3029,37.147,37.147,76787.0
2015-12-03 10:05:00,45.29,45.3,45.22,45.25,47888.0,37.1552,37.1634,37.0978,37.1224,47888.0
2015-12-03 10:10:00,45.25,45.33,45.24,45.33,61295.0,37.1224,37.188,37.1142,37.188,61295.0
2015-12-03 10:15:00,45.33,45.34,45.29,45.29,58688.0,37.188,37.1962,37.1552,37.1552,58688.0
2015-12-03 10:20:00,45.29,45.32,45.24,45.31,41705.0,37.1552,37.1798,37.1142,37.1716,41705.0
2015-12-03 10:25:00,45.32,45.35,45.29,45.31,42694.0,37.1798,37.2044,37.1552,37.1716,42694.0
2015-12-03 10:30:00,45.3,45.38,45.26,45.34,45323.0,37.1634,37.229,37.1306,37.1962,45323.0
2015-12-03 10:35:00,45.34,45.34,45.27,45.27,34042.0,37.1962,37.1962,37.1388,37.1388,34042.0
2015-12-03 10:40:00,45.27,45.35,45.27,45.34,48333.0,37.1388,37.2044,37.1388,37.1962,48333.0
2015-12-03 10:45:00,45.36,45.46,45.34,45.46,25857.0,37.2126,37.2947,37.1962,37.2947,25857.0
2015-12-03 10:50:00,45.47,45.48,45.44,45.45,23381.0,37.3029,37.3111,37.2782,37.2865,23381.0
2015-12-03 10:55:00,45.45,45.46,45.38,45.38,100350.0,37.2865,37.2947,37.229,37.229,100350.0
2015-12-03 11:00:00,45.38,45.43,45.36,45.4,39759.0,37.229,37.27,37.2126,37.2454,39759.0
2015-12-03 11:05:00,45.4,45.49,45.39,45.47,44135.0,37.2454,37.3193,37.2372,37.3029,44135.0
2015-12-03 11:10:00,45.47,45.51,45.45,45.5,30938.0,37.3029,37.3357,37.2865,37.3275,30938.0
2015-12-03 11:15:00,45.51,45.52,45.46,45.49,26013.0,37.3357,37.3439,37.2947,37.3193,26013.0
2015-12-03 11:20:00,45.49,45.51,45.46,45.46,25620.0,37.3193,37.3357,37.2947,37.2947,25620.0
2015-12-03 11:25:00,45.46,45.51,45.45,45.49,55442.0,37.2947,37.3357,37.2865,37.3193,55442.0
2015-12-03 11:30:00,45.5,45.5,45.42,45.43,57685.0,37.3275,37.3275,37.2618,37.27,57685.0
2015-12-03 11:35:00,45.43,45.47,45.41,45.47,57105.0,37.27,37.3029,37.2536,37.3029,57105.0
2015-12-03 11:40:00,45.47,45.48,45.41,45.42,65998.0,37.3029,37.3111,37.2536,37.2618,65998.0
2015-12-03 11:45:00,45.42,45.44,45.4,45.41,59152.0,37.2618,37.2782,37.2454,37.2536,59152.0
2015-12-03 11:50:00,45.42,45.45,45.42,45.45,11507.0,37.2618,37.2865,37.2618,37.2865,11507.0
2015-12-03 11:55:00,45.44,45.46,45.43,45.45,10182.0,37.2782,37.2947,37.27,37.2865,10182.0
2015-12-03 12:00:00,45.44,45.45,45.38,45.38,49973.0,37.2782,37.2865,37.229,37.229,49973.0
2015-12-03 12:05:00,45.38,45.45,45.37,45.39,42900.0,37.229,37.2865,37.2208,37.2372,42900.0
2015-12-03 12:10:00,45.4,45.4,45.32,45.34,25032.0,37.2454,37.2454,37.1798,37.1962,25032.0
2015-12-03 12:15:00,45.34,45.36,45.32,45.34,21462.0,37.1962,37.2126,37.1798,37.1962,21462.0
2015-12-03 12:20:00,45.34,45.35,45.28,45.28,49422.0,37.1962,37.2044,37.147,37.147,49422.0
2015-12-03 12:25:00,45.27,45.28,45.18,45.24,71473.0,37.1388,37.147,37.0649,37.1142,71473.0
2015-12-03 12:30:00,45.24,45.24,45.17,45.21,31460.0,37.1142,37.1142,37.0567,37.0896,31460.0
2015-12-03 12:35:00,45.21,45.24,45.21,45.23,24720.0,37.0896,37.1142,37.0896,37.106,24720.0
2015-12-03 12:40:00,45.23,45.27,45.23,45.27,43523.0,37.106,37.1388,37.106,37.1388,43523.0
2015-12-03 12:45:00,45.29,45.31,45.27,45.31,110181.0,37.1552,37.1716,37.1388,37.1716,110181.0
2015-12-03 12:50:00,45.31,45.36,45.31,45.36,35233.0,37.1716,37.2126,37.1716,37.2126,35233.0
2015-12-03 12:55:00,45.35,45.36,45.27,45.27,43724.0,37.2044,37.2126,37.1388,37.1388,43724.0
2015-12-03 13:00:00,45.27,45.28,45.25,45.27,28350.0,37.1388,37.147,37.1224,37.1388,28350.0
2015-12-03 13:05:00,45.28,45.3,45.25,45.29,42344.0,37.147,37.1634,37.1224,37.1552,42344.0
2015-12-03 13:10:00,45.29,45.32,45.29,45.29,60736.0,37.1552,37.1798,37.1552,37.1552,60736.0
2015-12-03 13:15:00,45.3,45.33,45.3,45.31,20274.0,37.1634,37.188,37.1634,37.1716,20274.0
2015-12-03 13:20:00,45.32,45.35,45.3,45.35,34121.0,37.1798,37.2044,37.1634,37.2044,34121.0
2015-12-03 13:25:00,45.36,45.37,45.35,45.37,24588.0,37.2126,37.2208,37.2044,37.2208,24588.0
2015-12-03 13:30:00,45.37,45.37,45.31,45.32,28920.0,37.2208,37.2208,37.1716,37.1798,28920.0
2015-12-03 13:35:00,45.32,45.33,45.28,45.3,34139.0,37.1798,37.188,37.147,37.1634,34139.0
2015-12-03 13:40:00,45.29,45.3,45.26,45.27,25693.0,37.1552,37.1634,37.1306,37.1388,25693.0
2015-12-03 13:45:00,45.28,45.28,45.17,45.17,26272.0,37.147,37.147,37.0567,37.0567,26272.0
2015-12-03 13:50:00,45.18,45.18,45.15,45.16,18216.0,37.0649,37.0649,37.0403,37.0485,18216.0
2015-12-03 13:55:00,45.16,45.16,45.08,45.08,36485.0,37.0485,37.0485,36.9829,36.9829,36485.0
2015-12-03 14:00:00,45.09,45.09,45.03,45.04,67113.0,36.9911,36.9911,36.9419,36.9501,67113.0
2015-12-03 14:05:00,45.04,45.05,45.0,45.02,78567.0,36.9501,36.9583,36.9173,36.9337,78567.0
2015-12-03 14:10:00,45.02,45.08,45.02,45.08,39282.0,36.9337,36.9829,36.9337,36.9829,39282.0
2015-12-03 14:15:00,45.07,45.08,45.03,45.04,43189.0,36.9747,36.9829,36.9419,36.9501,43189.0
2015-12-03 14:20:00,45.04,45.04,44.95,44.95,55800.0,36.9501,36.9501,36.8763,36.8763,55800.0
2015-12-03 14:25:00,44.94,44.95,44.88,44.89,51549.0,36.8681,36.8763,36.8188,36.827,51549.0
2015-12-03 14:30:00,44.89,44.9,44.84,44.88,68753.0,36.827,36.8352,36.786,36.8188,68753.0
2015-12-03 14:35:00,44.88,44.92,44.88,44.91,32445.0,36.8188,36.8516,36.8188,36.8434,32445.0
2015-12-03 14:40:00,44.91,44.92,44.79,44.85,151652.0,36.8434,36.8516,36.745,36.7942,151652.0
2015-12-03 14:45:00,44.86,44.88,44.82,44.88,30337.0,36.8024,36.8188,36.7696,36.8188,30337.0
2015-12-03 14:50:00,44.88,44.94,44.88,44.93,56772.0,36.8188,36.8681,36.8188,36.8599,56772.0
2015-12-03 14:55:00,44.93,45.01,44.93,45.0,52343.0,36.8599,36.9255,36.8599,36.9173,52343.0
2015-12-03 15:00:00,45.0,45.04,44.97,45.02,43154.0,36.9173,36.9501,36.8927,36.9337,43154.0
2015-12-03 15:05:00,45.02,45.03,44.98,44.98,60848.0,36.9337,36.9419,36.9009,36.9009,60848.0
2015-12-03 15:10:00,44.97,45.0,44.94,44.94,30745.0,36.8927,36.9173,36.8681,36.8681,30745.0
2015-12-03 15:15:00,44.94,44.95,44.9,44.9,108451.0,36.8681,36.8763,36.8352,36.8352,108451.0
2015-12-03 15:20:00,44.9,44.95,44.87,44.95,77259.0,36.8352,36.8763,36.8106,36.8763,77259.0
2015-12-03 15:25:00,44.95,44.96,44.87,44.91,57094.0,36.8763,36.8845,36.8106,36.8434,57094.0
2015-12-03 15:30:00,44.9,44.91,44.84,44.9,161587.0,36.8352,36.8434,36.786,36.8352,161587.0
2015-12-03 15:35:00,44.91,45.04,44.89,45.03,128622.0,36.8434,36.9501,36.827,36.9419,128622.0
2015-12-03 15:40:00,45.02,45.02,44.94,44.96,108797.0,36.9337,36.9337,36.8681,36.8845,108797.0
2015-12-03 15:45:00,44.96,44.98,44.91,44.97,171791.0,36.8845,36.9009,36.8434,36.8927,171791.0
2015-12-03 15:50:00,44.97,45.03,44.94,45.02,397142.0,36.8927,36.9419,36.8681,36.9337,397142.0
2015-12-03 15:55:00,45.01,45.06,45.0,45.04,587612.0,36.9255,36.9665,36.9173,36.9501,587612.0
2015-12-04 09:30:00,45.13,45.28,44.99,45.21,335332.0,37.0239,37.147,36.9091,37.0896,335332.0
2015-12-04 09:35:00,45.21,45.22,45.02,45.07,99100.0,37.0896,37.0978,36.9337,36.9747,99100.0
2015-12-04 09:40:00,45.07,45.23,45.07,45.22,171782.0,36.9747,37.106,36.9747,37.0978,171782.0
2015-12-04 09:45:00,45.22,45.36,45.21,45.35,114153.0,37.0978,37.2126,37.0896,37.2044,114153.0
2015-12-04 09:50:00,45.36,45.41,45.35,45.38,63156.0,37.2126,37.2536,37.2044,37.229,63156.0
2015-12-04 09:55:00,45.38,45.4,45.25,45.26,42807.0,37.229,37.2454,37.1224,37.1306,42807.0
2015-12-04 10:00:00,45.27,45.37,45.26,45.34,57163.0,37.1388,37.2208,37.1306,37.1962,57163.0
2015-12-04 10:05:00,45.34,45.34,45.24,45.26,68010.0,37.1962,37.1962,37.1142,37.1306,68010.0
2015-12-04 10:10:00,45.27,45.34,45.24,45.32,44161.0,37.1388,37.1962,37.1142,37.1798,44161.0
2015-12-04 10:15:00,45.31,45.34,45.26,45.33,74422.0,37.1716,37.1962,37.1306,37.188,74422.0
2015-12-04 10:20:00,45.33,45.37,45.32,45.36,59030.0,37.188,37.2208,37.1798,37.2126,59030.0
2015-12-04 10:25:00,45.37,45.45,45.37,45.43,45147.0,37.2208,37.2865,37.2208,37.27,45147.0
2015-12-04 10:30:00,45.43,45.44,45.37,45.41,27897.0,37.27,37.2782,37.2208,37.2536,27897.0
2015-12-04 10:35:00,45.41,45.51,45.41,45.51,55295.0,37.2536,37.3357,37.2536,37.3357,55295.0
2015-12-04 10:40:00,45.51,45.52,45.46,45.48,50651.0,37.3357,37.3439,37.2947,37.3111,50651.0
2015-12-04 10:45:00,45.48,45.51,45.45,45.48,44860.0,37.3111,37.3357,37.2865,37.3111,44860.0
2015-12-04 10:50:00,45.48,45.51,45.46,45.48,53432.0,37.3111,37.3357,37.2947,37.3111,53432.0
2015-12-04 10:55:00,45.48,45.51,45.45,45.5,59612.0,37.3111,37.3357,37.2865,37.3275,59612.0
2015-12-04 11:00:00,45.5,45.55,45.48,45.5,51598.0,37.3275,37.3685,37.3111,37.3275,51598.0
2015-12-04 11:05:00,45.51,45.56,45.51,45.54,68103.0,37.3357,37.3767,37.3357,37.3603,68103.0
2015-12-04 11:10:00,45.54,45.58,45.52,45.54,70827.0,37.3603,37.3931,37.3439,37.3603,70827.0
2015-12-04 11:15:00,45.53,45.54,45.5,45.53,26366.0,37.3521,37.3603,37.3275,37.3521,26366.0
2015-12-04 11:20:00,45.52,45.55,45.5,45.53,59209.0,37.3439,37.3685,37.3275,37.3521,59209.0
2015-12-04 11:25:00,45.53,45.55,45.4,45.41,107103.0,37.3521,37.3685,37.2454,37.2536,107103.0
2015-12-04 11:30:00,45.4,45.45,45.4,45.45,38410.0,37.2454,37.2865,37.2454,37.2865,38410.0
2015-12-04 11:35:00,45.47,45.49,45.46,45.47,39474.0,37.3029,37.3193,37.2947,37.3029,39474.0
2015-12-04 11:40:00,45.47,45.47,45.42,45.44,34069.0,37.3029,37.3029,37.2618,37.2782,34069.0
2015-12-04 11:45:00,45.45,45.48,45.41,45.42,21193.0,37.2865,37.3111,37.2536,37.2618,21193.0
2015-12-04 11:50:00,45.42,45.43,45.4,45.42,17397.0,37.2618,37.27,37.2454,37.2618,17397.0
2015-12-04 11:55:00,45.41,45.46,45.4,45.45,11270.0,37.2536,37.2947,37.2454,37.2865,11270.0
2015-12-04 12:00:00,45.44,45.46,45.4,45.4,22634.0,37.2782,37.2947,37.2454,37.2454,22634.0
2015-12-04 12:05:00,45.41,45.46,45.4,45.44,37019.0,37.2536,37.2947,37.2454,37.2782,37019.0
2015-12-04 12:10:00,45.44,45.48,45.44,45.46,25146.0,37.2782,37.3111,37.2782,37.2947,25146.0
2015-12-04 12:15:00,45.47,45.47,45.4,45.41,17795.0,37.3029,37.3029,37.2454,37.2536,17795.0
2015-12-04 12:20:00,45.41,45.43,45.4,45.43,22473.0,37.2536,37.27,37.2454,37.27,22473.0
2015-12-04 12:25:00,45.43,45.45,45.37,45.39,28673.0,37.27,37.2865,37.2208,37.2372,28673.0
2015-12-04 12:30:00,45.38,45.49,45.38,45.48,47875.0,37.229,37.3193,37.229,37.3111,47875.0
2015-12-04 12:35:00,45.49,45.52,45.47,45.51,64000.0,37.3193,37.3439,37.3029,37.3357,64000.0
2015-12-04 12:40:00,45.51,45.55,45.5,45.52,57140.0,37.3357,37.3685,37.3275,37.3439,57140.0
2015-12-04 12:45:00,45.53,45.54,45.51,45.54,17995.0,37.3521,37.3603,37.3357,37.3603,17995.0
2015-12-04 12:50:00,45.54,45.57,45.52,45.53,21691.0,37.3603,37.3849,37.3439,37.3521,21691.0
2015-12-04 12:55:00,45.53,45.59,45.52,45.58,31160.0,37.3521,37.4013,37.3439,37.3931,31160.0
2015-12-04 13:00:00,45.59,45.62,45.58,45.62,27863.0,37.4013,37.4259,37.3931,37.4259,27863.0
2015-12-04 13:05:00,45.61,45.67,45.6,45.67,31538.0,37.4177,37.4669,37.4095,37.4669,31538.0
2015-12-04 13:10:00,45.66,45.69,45.62,45.68,65177.0,37.4587,37.4833,37.4259,37.4751,65177.0
2015-12-04 13:15:00,45.68,45.71,45.67,45.68,32883.0,37.4751,37.4997,37.4669,37.4751,32883.0
2015-12-04 13:20:00,45.68,45.71,45.66,45.66,15926.0,37.4751,37.4997,37.4587,37.4587,15926.0
2015-12-04 13:25:00,45.67,45.7,45.66,45.7,33656.0,37.4669,37.4915,37.4587,37.4915,33656.0
2015-12-04 13:30:00,45.7,45.71,45.67,45.68,19153.0,37.4915,37.4997,37.4669,37.4751,19153.0
2015-12-04 13:35:00,45.68,45.7,45.67,45.69,14845.0,37.4751,37.4915,37.4669,37.4833,14845.0
2015-12-04 13:40:00,45.68,45.7,45.65,45.69,40931.0,37.4751,37.4915,37.4505,37.4833,40931.0
2015-12-04 13:45:00,45.69,45.69,45.64,45.68,47426.0,37.4833,37.4833,37.4423,37.4751,47426.0
2015-12-04 13:50:00,45.68,45.73,45.68,45.72,18546.0,37.4751,37.5162,37.4751,37.508,18546.0
2015-12-04 13:55:00,45.74,45.76,45.73,45.75,26527.0,37.5244,37.5408,37.5162,37.5326,26527.0
2015-12-04 14:00:00,45.75,45.76,45.72,45.76,27981.0,37.5326,37.5408,37.508,37.5408,27981.0
2015-12-04 14:05:00,45.76,45.79,45.74,45.78,34108.0,37.5408,37.5654,37.5244,37.5572,34108.0
2015-12-04 14:10:00,45.78,45.79,45.75,45.76,51808.0,37.5572,37.5654,37.5326,37.5408,51808.0
2015-12-04 14:15:00,45.75,45.76,45.7,45.71,27264.0,37.5326,37.5408,37.4915,37.4997,27264.0
2015-12-04 14:20:00,45.71,45.73,45.7,45.72,22760.0,37.4997,37.5162,37.4915,37.508,22760.0
2015-12-04 14:25:00,45.71,45.78,45.71,45.77,36628.0,37.4997,37.5572,37.4997,37.549,36628.0
2015-12-04 14:30:00,45.78,45.78,45.75,45.77,21434.0,37.5572,37.5572,37.5326,37.549,21434.0
2015-12-04 14:35:00,45.77,45.8,45.76,45.77,80916.0,37.549,37.5736,37.5408,37.549,80916.0
2015-12-04 14:40:00,45.78,45.82,45.77,45.82,69588.0,37.5572,37.59,37.549,37.59,69588.0
2015-12-04 14:45:00,45.82,45.85,45.81,45.84,61207.0,37.59,37.6146,37.5818,37.6064,61207.0
2015-12-04 14:50:00,45.84,45.88,45.83,45.87,54725.0,37.6064,37.6392,37.5982,37.631,54725.0
2015-12-04 14:55:00,45.88,45.91,45.86,45.91,45090.0,37.6392,37.6638,37.6228,37.6638,45090.0
2015-12-04 15:00:00,45.91,45.91,45.86,45.86,54860.0,37.6638,37.6638,37.6228,37.6228,54860.0
2015-12-04 15:05:00,45.86,45.93,45.85,45.92,73015.0,37.6228,37.6802,37.6146,37.672,73015.0
2015-12-04 15:10:00,45.92,45.94,45.88,45.89,78714.0,37.672,37.6884,37.6392,37.6474,78714.0
2015-12-04 15:15:00,45.89,45.91,45.87,45.91,62267.0,37.6474,37.6638,37.631,37.6638,62267.0
2015-12-04 15:20:00,45.9,45.91,45.85,45.85,63317.0,37.6556,37.6638,37.6146,37.6146,63317.0
2015-12-04 15:25:00,45.85,45.88,45.84,45.87,82963.0,37.6146,37.6392,37.6064,37.631,82963.0
2015-12-04 15:30:00,45.87,45.87,45.79,45.81,239113.0,37.631,37.631,37.5654,37.5818,239113.0
2015-12-04 15:35:00,45.81,45.82,45.77,45.79,119832.0,37.5818,37.59,37.549,37.5654,119832.0
2015-12-04 15:40:00,45.79,45.85,45.78,45.83,235176.0,37.5654,37.6146,37.5572,37.5982,235176.0
2015-12-04 15:45:00,45.84,45.85,45.79,45.81,171134.0,37.6064,37.6146,37.5654,37.5818,171134.0
2015-12-04 15:50:00,45.81,45.83,45.8,45.82,225943.0,37.5818,37.5982,37.5736,37.59,225943.0
2015-12-04 15:55:00,45.82,45.84,45.81,45.81,449225.0,37.59,37.6064,37.5818,37.5818,449225.0
2015-12-07 09:30:00,45.57,45.79,45.45,45.51,107389.0,37.3849,37.5654,37.2865,37.3357,107389.0
2015-12-07 09:35:00,45.51,45.51,45.39,45.42,134242.0,37.3357,37.3357,37.2372,37.2618,134242.0
2015-12-07 09:40:00,45.42,45.42,45.32,45.38,120879.0,37.2618,37.2618,37.1798,37.229,120879.0
2015-12-07 09:45:00,45.39,45.4,45.33,45.34,76757.0,37.2372,37.2454,37.188,37.1962,76757.0
2015-12-07 09:50:00,45.35,45.36,45.25,45.25,69570.0,37.2044,37.2126,37.1224,37.1224,69570.0
2015-12-07 09:55:00,45.25,45.25,45.19,45.2,65916.0,37.1224,37.1224,37.0732,37.0814,65916.0
2015-12-07 10:00:00,45.19,45.2,45.1,45.12,110273.0,37.0732,37.0814,36.9993,37.0157,110273.0
2015-12-07 10:05:00,45.13,45.15,45.08,45.1,89180.0,37.0239,37.0403,36.9829,36.9993,89180.0
2015-12-07 10:10:00,45.1,45.15,45.1,45.1,35460.0,36.9993,37.0403,36.9993,36.9993,35460.0
2015-12-07 10:15:00,45.09,45.12,45.08,45.08,55062.0,36.9911,37.0157,36.9829,36.9829,55062.0
2015-12-07 10:20:00,45.07,45.07,45.02,45.04,46929.0,36.9747,36.9747,36.9337,36.9501,46929.0
2015-12-07 10:25:00,45.04,45.05,44.98,45.01,57163.0,36.9501,36.9583,36.9009,36.9255,57163.0
2015-12-07 10:30:00,45.01,45.01,44.92,44.92,42897.0,36.9255,36.9255,36.8516,36.8516,42897.0
2015-12-07 10:35:00,44.91,44.95,44.88,44.94,35977.0,36.8434,36.8763,36.8188,36.8681,35977.0
2015-12-07 10:40:00,44.95,44.95,44.87,44.87,50110.0,36.8763,36.8763,36.8106,36.8106,50110.0
2015-12-07 10:45:00,44.88,44.89,44.8,44.82,108107.0,36.8188,36.827,36.7532,36.7696,108107.0
2015-12-07 10:50:00,44.82,44.86,44.79,44.86,161985.0,36.7696,36.8024,36.745,36.8024,161985.0
2015-12-07 10:55:00,44.85,44.88,44.83,44.88,135134.0,36.7942,36.8188,36.7778,36.8188,135134.0
2015-12-07 11:00:00,44.87,44.89,44.84,44.84,78833.0,36.8106,36.827,36.786,36.786,78833.0
2015-12-07 11:05:00,44.84,44.9,44.84,44.89,58236.0,36.786,36.8352,36.786,36.827,58236.0
2015-12-07 11:10:00,44.89,44.9,44.84,44.87,41779.0,36.827,36.8352,36.786,36.8106,41779.0
2015-12-07 11:15:00,44.86,44.87,44.81,44.84,48522.0,36.8024,36.8106,36.7614,36.786,48522.0
2015-12-07 11:20:00,44.84,44.84,44.75,44.77,59973.0,36.786,36.786,36.7122,36.7286,59973.0
2015-12-07 11:25:00,44.76,44.76,44.71,44.74,56674.0,36.7204,36.7204,36.6794,36.704,56674.0
2015-12-07 11:30:00,44.75,44.85,44.75,44.84,31781.0,36.7122,36.7942,36.7122,36.786,31781.0
2015-12-07 11:35:00,44.84,44.93,44.84,44.93,28317.0,36.786,36.8599,36.786,36.8599,28317.0
2015-12-07 11:40:00,44.94,44.97,44.93,44.94,23220.0,36.8681,36.8927,36.8599,36.8681,23220.0
2015-12-07 11:45:00,44.94,44.94,44.9,44.94,30326.0,36.8681,36.8681,36.8352,36.8681,30326.0
2015-12-07 11:50:00,44.94,45.05,44.94,45.03,54259.0,36.8681,36.9583,36.8681,36.9419,54259.0
2015-12-07 11:55:00,45.03,45.06,45.0,45.04,41452.0,36.9419,36.9665,36.9173,36.9501,41452.0
2015-12-07 12:00:00,45.03,45.03,44.99,45.02,37466.0,36.9419,36.9419,36.9091,36.9337,37466.0
2015-12-07 12:05:00,45.02,45.03,44.97,44.98,35780.0,36.9337,36.9419,36.8927,36.9009,35780.0
2015-12-07 12:10:00,44.97,44.97,44.93,44.96,22463.0,36.8927,36.8927,36.8599,36.8845,22463.0
2015-12-07 12:15:00,44.96,44.98,44.95,44.95,34062.0,36.8845,36.9009,36.8763,36.8763,34062.0
2015-12-07 12:20:00,44.95,44.96,44.93,44.95,36328.0,36.8763,36.8845,36.8599,36.8763,36328.0
2015-12-07 12:25:00,44.95,44.95,44.89,44.91,39023.0,36.8763,36.8763,36.827,36.8434,39023.0
2015-12-07 12:30:00,44.91,44.92,44.87,44.88,24692.0,36.8434,36.8516,36.8106,36.8188,24692.0
2015-12-07 12:35:00,44.87,44.91,44.86,44.91,17969.0,36.8106,36.8434,36.8024,36.8434,17969.0
2015-12-07 12:40:00,44.91,44.91,44.85,44.85,17481.0,36.8434,36.8434,36.7942,36.7942,17481.0
2015-12-07 12:45:00,44.85,44.89,44.85,44.86,38718.0,36.7942,36.827,36.7942,36.8024,38718.0
2015-12-07 12:50:00,44.86,44.91,44.86,44.89,23197.0,36.8024,36.8434,36.8024,36.827,23197.0
2015-12-07 12:55:00,44.89,44.9,44.85,44.89,48890.0,36.827,36.8352,36.7942,36.827,48890.0
2015-12-07 13:00:00,44.89,44.89,44.85,44.85,23827.0,36.827,36.827,36.7942,36.7942,23827.0
2015-12-07 13:05:00,44.85,44.98,44.85,44.95,40493.0,36.7942,36.9009,36.7942,36.8763,40493.0
2015-12-07 13:10:00,44.95,44.98,44.89,44.89,18378.0,36.8763,36.9009,36.827,36.827,18378.0
2015-12-07 13:15:00,44.89,44.97,44.89,44.95,46702.0,36.827,36.8927,36.827,36.8763,46702.0
2015-12-07 13:20:00,44.95,44.95,44.92,44.93,17409.0,36.8763,36.8763,36.8516,36.8599,17409.0
2015-12-07 13:25:00,44.93,44.97,44.91,44.96,26107.0,36.8599,36.8927,36.8434,36.8845,26107.0
2015-12-07 13:30:00,44.95,44.95,44.92,44.93,23491.0,36.8763,36.8763,36.8516,36.8599,23491.0
2015-12-07 13:35:00,44.93,44.95,44.91,44.91,11041.0,36.8599,36.8763,36.8434,36.8434,11041.0
2015-12-07 13:40:00,44.91,44.91,44.86,44.87,22876.0,36.8434,36.8434,36.8024,36.8106,22876.0
2015-12-07 13:45:00,44.86,44.87,44.82,44.82,36532.0,36.8024,36.8106,36.7696,36.7696,36532.0
2015-12-07 13:50:00,44.82,44.85,44.82,44.83,135284.0,36.7696,36.7942,36.7696,36.7778,135284.0
2015-12-07 13:55:00,44.82,44.92,44.81,44.91,133365.0,36.7696,36.8516,36.7614,36.8434,133365.0
2015-12-07 14:00:00,44.91,44.95,44.89,44.93,59272.0,36.8434,36.8763,36.827,36.8599,59272.0
2015-12-07 14:05:00,44.95,44.96,44.93,44.94,26745.0,36.8763,36.8845,36.8599,36.8681,26745.0
2015-12-07 14:10:00,44.94,44.95,44.92,44.95,16051.0,36.8681,36.8763,36.8516,36.8763,16051.0
2015-12-07 14:15:00,44.94,44.95,44.92,44.93,23097.0,36.8681,36.8763,36.8516,36.8599,23097.0
2015-12-07 14:20:00,44.93,44.95,44.89,44.89,21603.0,36.8599,36.8763,36.827,36.827,21603.0
2015-12-07 14:25:00,44.88,44.94,44.88,44.93,35785.0,36.8188,36.8681,36.8188,36.8599,35785.0
2015-12-07 14:30:00,44.94,44.97,44.89,44.9,40539.0,36.8681,36.8927,36.827,36.8352,40539.0
2015-12-07 14:35:00,44.91,44.96,44.91,44.95,11311.0,36.8434,36.8845,36.8434,36.8763,11311.0
2015-12-07 14:40:00,44.95,44.95,44.9,44.9,19966.0,36.8763,36.8763,36.8352,36.8352,19966.0
2015-12-07 14:45:00,44.9,44.93,44.9,44.9,30448.0,36.8352,36.8599,36.8352,36.8352,30448.0
2015-12-07 14:50:00,44.9,44.94,44.9,44.93,15775.0,36.8352,36.8681,36.8352,36.8599,15775.0
2015-12-07 14:55:00,44.93,44.94,44.91,44.91,10941.0,36.8599,36.8681,36.8434,36.8434,10941.0
2015-12-07 15:00:00,44.91,44.91,44.86,44.86,24928.0,36.8434,36.8434,36.8024,36.8024,24928.0
2015-12-07 15:05:00,44.86,44.9,44.84,44.88,41694.0,36.8024,36.8352,36.786,36.8188,41694.0
2015-12-07 15:10:00,44.88,44.88,44.82,44.82,44641.0,36.8188,36.8188,36.7696,36.7696,44641.0
2015-12-07 15:15:00,44.83,44.88,44.82,44.87,47478.0,36.7778,36.8188,36.7696,36.8106,47478.0
2015-12-07 15:20:00,44.87,44.94,44.87,44.93,48825.0,36.8106,36.8681,36.8106,36.8599,48825.0
2015-12-07 15:25:00,44.94,44.95,44.91,44.94,37799.0,36.8681,36.8763,36.8434,36.8681,37799.0
2015-12-07 15:30:00,44.93,44.97,44.92,44.92,55973.0,36.8599,36.8927,36.8516,36.8516,55973.0
2015-12-07 15:35:00,44.93,44.93,44.88,44.92,80376.0,36.8599,36.8599,36.8188,36.8516,80376.0
2015-12-07 15:40:00,44.92,44.97,44.91,44.96,180307.0,36.8516,36.8927,36.8434,36.8845,180307.0
2015-12-07 15:45:00,44.96,45.05,44.96,45.05,126807.0,36.8845,36.9583,36.8845,36.9583,126807.0
2015-12-07 15:50:00,45.04,45.07,45.0,45.07,172175.0,36.9501,36.9747,36.9173,36.9747,172175.0
2015-12-07 15:55:00,45.07,45.07,44.99,45.02,553485.0,36.9747,36.9747,36.9091,36.9337,553485.0
2015-12-08 09:30:00,44.53,44.61,44.29,44.33,215906.0,36.5317,36.5973,36.3348,36.3676,215906.0
2015-12-08 09:35:00,44.33,44.34,44.12,44.14,285977.0,36.3676,36.3758,36.1953,36.2117,285977.0
2015-12-08 09:40:00,44.12,44.3,44.09,44.3,230644.0,36.1953,36.343,36.1707,36.343,230644.0
2015-12-08 09:45:00,44.29,44.45,44.26,44.36,242256.0,36.3348,36.4661,36.3102,36.3922,242256.0
2015-12-08 09:50:00,44.36,44.41,44.3,44.4,141115.0,36.3922,36.4333,36.343,36.425,141115.0
2015-12-08 09:55:00,44.41,44.42,44.26,44.27,75500.0,36.4333,36.4415,36.3102,36.3184,75500.0
2015-12-08 10:00:00,44.27,44.42,44.27,44.35,60678.0,36.3184,36.4415,36.3184,36.384,60678.0
2015-12-08 10:05:00,44.35,44.41,44.3,44.39,196460.0,36.384,36.4333,36.343,36.4168,196460.0
2015-12-08 10:10:00,44.39,44.41,44.34,44.39,61802.0,36.4168,36.4333,36.3758,36.4168,61802.0
2015-12-08 10:15:00,44.4,44.44,44.3,44.3,127780.0,36.425,36.4579,36.343,36.343,127780.0
2015-12-08 10:20:00,44.3,44.35,44.27,44.34,138470.0,36.343,36.384,36.3184,36.3758,138470.0
2015-12-08 10:25:00,44.34,44.35,44.3,44.33,266249.0,36.3758,36.384,36.343,36.3676,266249.0
2015-12-08 10:30:00,44.32,44.4,44.27,44.4,82754.0,36.3594,36.425,36.3184,36.425,82754.0
2015-12-08 10:35:00,44.4,44.5,44.38,44.49,305862.0,36.425,36.5071,36.4086,36.4989,305862.0
2015-12-08 10:40:00,44.49,44.61,44.48,44.55,172405.0,36.4989,36.5973,36.4907,36.5481,172405.0
2015-12-08 10:45:00,44.57,44.61,44.55,44.57,38601.0,36.5645,36.5973,36.5481,36.5645,38601.0
2015-12-08 10:50:00,44.58,44.64,44.55,44.61,24511.0,36.5727,36.6219,36.5481,36.5973,24511.0
2015-12-08 10:55:00,44.62,44.63,44.57,44.62,49545.0,36.6055,36.6137,36.5645,36.6055,49545.0
2015-12-08 11:00:00,44.63,44.87,44.62,44.87,503681.0,36.6137,36.8106,36.6055,36.8106,503681.0
2015-12-08 11:05:00,44.87,44.91,44.84,44.84,229350.0,36.8106,36.8434,36.786,36.786,229350.0
2015-12-08 11:10:00,44.83,44.83,44.72,44.73,34160.0,36.7778,36.7778,36.6876,36.6958,34160.0
2015-12-08 11:15:00,44.73,44.76,44.7,44.74,46831.0,36.6958,36.7204,36.6712,36.704,46831.0
2015-12-08 11:20:00,44.74,44.79,44.69,44.7,105071.0,36.704,36.745,36.663,36.6712,105071.0
2015-12-08 11:25:00,44.69,44.69,44.59,44.6,75543.0,36.663,36.663,36.5809,36.5891,75543.0
2015-12-08 11:30:00,44.59,44.6,44.53,44.55,24426.0,36.5809,36.5891,36.5317,36.5481,24426.0
2015-12-08 11:35:00,44.55,44.58,44.53,44.55,57530.0,36.5481,36.5727,36.5317,36.5481,57530.0
2015-12-08 11:40:00,44.55,44.62,44.55,44.6,40204.0,36.5481,36.6055,36.5481,36.5891,40204.0
2015-12-08 11:45:00,44.59,44.6,44.55,44.57,30434.0,36.5809,36.5891,36.5481,36.5645,30434.0
2015-12-08 11:50:00,44.57,44.57,44.53,44.55,42743.0,36.5645,36.5645,36.5317,36.5481,42743.0
2015-12-08 11:55:00,44.56,44.58,44.53,44.56,20725.0,36.5563,36.5727,36.5317,36.5563,20725.0
2015-12-08 12:00:00,44.57,44.59,44.52,44.52,19388.0,36.5645,36.5809,36.5235,36.5235,19388.0
2015-12-08 12:05:00,44.52,44.56,44.52,44.55,27383.0,36.5235,36.5563,36.5235,36.5481,27383.0
2015-12-08 12:10:00,44.54,44.55,44.5,44.5,21465.0,36.5399,36.5481,36.5071,36.5071,21465.0
2015-12-08 12:15:00,44.5,44.52,44.43,44.45,51688.0,36.5071,36.5235,36.4497,36.4661,51688.0
2015-12-08 12:20:00,44.45,44.48,44.45,44.48,31860.0,36.4661,36.4907,36.4661,36.4907,31860.0
2015-12-08 12:25:00,44.48,44.51,44.47,44.48,16101.0,36.4907,36.5153,36.4825,36.4907,16101.0
2015-12-08 12:30:00,44.47,44.47,44.42,44.42,11778.0,36.4825,36.4825,36.4415,36.4415,11778.0
2015-12-08 12:35:00,44.41,44.41,44.38,44.4,20970.0,36.4333,36.4333,36.4086,36.425,20970.0
2015-12-08 12:40:00,44.41,44.44,44.4,44.43,19574.0,36.4333,36.4579,36.425,36.4497,19574.0
2015-12-08 12:45:00,44.43,44.43,44.35,44.36,72160.0,36.4497,36.4497,36.384,36.3922,72160.0
2015-12-08 12:50:00,44.36,44.44,44.36,44.42,32203.0,36.3922,36.4579,36.3922,36.4415,32203.0
2015-12-08 12:55:00,44.42,44.45,44.41,44.44,21868.0,36.4415,36.4661,36.4333,36.4579,21868.0
2015-12-08 13:00:00,44.44,44.44,44.4,44.42,36856.0,36.4579,36.4579,36.425,36.4415,36856.0
2015-12-08 13:05:00,44.42,44.42,44.37,44.39,9659.0,36.4415,36.4415,36.4004,36.4168,9659.0
2015-12-08 13:10:00,44.39,44.43,44.36,44.37,20660.0,36.4168,36.4497,36.3922,36.4004,20660.0
2015-12-08 13:15:00,44.36,44.37,44.28,44.28,77798.0,36.3922,36.4004,36.3266,36.3266,77798.0
2015-12-08 13:20:00,44.28,44.29,44.21,44.21,26624.0,36.3266,36.3348,36.2692,36.2692,26624.0
2015-12-08 13:25:00,44.21,44.29,44.2,44.27,23196.0,36.2692,36.3348,36.261,36.3184,23196.0
2015-12-08 13:30:00,44.28,44.35,44.28,44.31,32625.0,36.3266,36.384,36.3266,36.3512,32625.0
2015-12-08 13:35:00,44.31,44.33,44.29,44.3,44767.0,36.3512,36.3676,36.3348,36.343,44767.0
2015-12-08 13:40:00,44.29,44.31,44.27,44.31,27955.0,36.3348,36.3512,36.3184,36.3512,27955.0
2015-12-08 13:45:00,44.31,44.32,44.28,44.29,16043.0,36.3512,36.3594,36.3266,36.3348,16043.0
2015-12-08 13:50:00,44.29,44.31,44.27,44.31,33503.0,36.3348,36.3512,36.3184,36.3512,33503.0
2015-12-08 13:55:00,44.32,44.33,44.29,44.32,14083.0,36.3594,36.3676,36.3348,36.3594,14083.0
2015-12-08 14:00:00,44.33,44.4,44.31,44.4,26972.0,36.3676,36.425,36.3512,36.425,26972.0
2015-12-08 14:05:00,44.41,44.44,44.39,44.44,51013.0,36.4333,36.4579,36.4168,36.4579,51013.0
2015-12-08 14:10:00,44.44,44.44,44.4,44.4,57716.0,36.4579,36.4579,36.425,36.425,57716.0
2015-12-08 14:15:00,44.41,44.42,44.39,44.42,33125.0,36.4333,36.4415,36.4168,36.4415,33125.0
2015-12-08 14:20:00,44.41,44.41,44.35,44.35,16864.0,36.4333,36.4333,36.384,36.384,16864.0
2015-12-08 14:25:00,44.35,44.35,44.32,44.34,34749.0,36.384,36.384,36.3594,36.3758,34749.0
2015-12-08 14:30:00,44.34,44.37,44.29,44.29,33144.0,36.3758,36.4004,36.3348,36.3348,33144.0
2015-12-08 14:35:00,44.28,44.32,44.28,44.3,25217.0,36.3266,36.3594,36.3266,36.343,25217.0
2015-12-08 14:40:00,44.29,44.3,44.25,44.27,21340.0,36.3348,36.343,36.302,36.3184,21340.0
2015-12-08 14:45:00,44.26,44.32,44.26,44.31,70716.0,36.3102,36.3594,36.3102,36.3512,70716.0
2015-12-08 14:50:00,44.3,44.33,44.29,44.33,32717.0,36.343,36.3676,36.3348,36.3676,32717.0
2015-12-08 14:55:00,44.32,44.33,44.25,44.26,53276.0,36.3594,36.3676,36.302,36.3102,53276.0
2015-12-08 15:00:00,44.25,44.26,44.21,44.23,32131.0,36.302,36.3102,36.2692,36.2856,32131.0
2015-12-08 15:05:00,44.23,44.25,44.23,44.25,39889.0,36.2856,36.302,36.2856,36.302,39889.0
2015-12-08 15:10:00,44.25,44.25,44.2,44.2,50936.0,36.302,36.302,36.261,36.261,50936.0
2015-12-08 15:15:00,44.19,44.2,44.12,44.13,65948.0,36.2528,36.261,36.1953,36.2035,65948.0
2015-12-08 15:20:00,44.12,44.18,44.1,44.18,94829.0,36.1953,36.2446,36.1789,36.2446,94829.0
2015-12-08 15:25:00,44.18,44.18,44.11,44.13,68987.0,36.2446,36.2446,36.1871,36.2035,68987.0
2015-12-08 15:30:00,44.13,44.22,44.09,44.21,112055.0,36.2035,36.2774,36.1707,36.2692,112055.0
2015-12-08 15:35:00,44.2,44.22,44.17,44.19,76550.0,36.261,36.2774,36.2364,36.2528,76550.0
2015-12-08 15:40:00,44.19,44.2,44.13,44.17,115374.0,36.2528,36.261,36.2035,36.2364,115374.0
2015-12-08 15:45:00,44.17,44.21,44.13,44.2,283727.0,36.2364,36.2692,36.2035,36.261,283727.0
2015-12-08 15:50:00,44.2,44.22,44.17,44.2,263298.0,36.261,36.2774,36.2364,36.261,263298.0
2015-12-08 15:55:00,44.2,44.2,44.12,44.14,411007.0,36.261,36.261,36.1953,36.2117,411007.0
2015-12-09 09:30:00,45.29,45.51,45.09,45.43,802109.0,37.1552,37.3357,36.9911,37.27,802109.0
2015-12-09 09:35:00,45.44,45.76,45.44,45.76,347412.0,37.2782,37.5408,37.2782,37.5408,347412.0
2015-12-09 09:40:00,45.76,45.77,45.62,45.63,422953.0,37.5408,37.549,37.4259,37.4341,422953.0
2015-12-09 09:45:00,45.63,45.79,45.63,45.76,194020.0,37.4341,37.5654,37.4341,37.5408,194020.0
2015-12-09 09:50:00,45.77,45.84,45.71,45.75,169672.0,37.549,37.6064,37.4997,37.5326,169672.0
2015-12-09 09:55:00,45.75,45.86,45.73,45.83,140731.0,37.5326,37.6228,37.5162,37.5982,140731.0
2015-12-09 10:00:00,45.82,45.88,45.76,45.81,94793.0,37.59,37.6392,37.5408,37.5818,94793.0
2015-12-09 10:05:00,45.81,45.88,45.77,45.87,209963.0,37.5818,37.6392,37.549,37.631,209963.0
2015-12-09 10:10:00,45.87,45.99,45.85,45.85,1364355.0,37.631,37.7295,37.6146,37.6146,1364355.0
2015-12-09 10:15:00,45.86,45.93,45.81,45.84,153695.0,37.6228,37.6802,37.5818,37.6064,153695.0
2015-12-09 10:20:00,45.84,45.86,45.78,45.83,124193.0,37.6064,37.6228,37.5572,37.5982,124193.0
2015-12-09 10:25:00,45.82,45.85,45.78,45.78,84688.0,37.59,37.6146,37.5572,37.5572,84688.0
2015-12-09 10:30:00,45.79,46.01,45.79,46.0,237688.0,37.5654,37.7459,37.5654,37.7377,237688.0
2015-12-09 10:35:00,46.01,46.06,45.98,45.98,243687.0,37.7459,37.7869,37.7213,37.7213,243687.0
2015-12-09 10:40:00,45.98,46.0,45.94,45.97,159999.0,37.7213,37.7377,37.6884,37.713,159999.0
2015-12-09 10:45:00,45.98,46.02,45.91,45.91,188891.0,37.7213,37.7541,37.6638,37.6638,188891.0
2015-12-09 10:50:00,45.9,45.96,45.9,45.93,62851.0,37.6556,37.7048,37.6556,37.6802,62851.0
2015-12-09 10:55:00,45.94,46.0,45.9,45.94,105979.0,37.6884,37.7377,37.6556,37.6884,105979.0
2015-12-09 11:00:00,45.95,45.98,45.89,45.94,151859.0,37.6966,37.7213,37.6474,37.6884,151859.0
2015-12-09 11:05:00,45.94,45.99,45.91,45.92,138352.0,37.6884,37.7295,37.6638,37.672,138352.0
2015-12-09 11:10:00,45.92,45.98,45.92,45.98,63886.0,37.672,37.7213,37.672,37.7213,63886.0
2015-12-09 11:15:00,45.98,45.99,45.88,45.88,150064.0,37.7213,37.7295,37.6392,37.6392,150064.0
2015-12-09 11:20:00,45.88,45.88,45.81,45.81,57643.0,37.6392,37.6392,37.5818,37.5818,57643.0
2015-12-09 11:25:00,45.81,45.85,45.78,45.83,56522.0,37.5818,37.6146,37.5572,37.5982,56522.0
2015-12-09 11:30:00,45.83,45.87,45.79,45.79,73558.0,37.5982,37.631,37.5654,37.5654,73558.0
2015-12-09 11:35:00,45.78,45.81,45.76,45.8,266675.0,37.5572,37.5818,37.5408,37.5736,266675.0
2015-12-09 11:40:00,45.8,45.84,45.7,45.72,172383.0,37.5736,37.6064,37.4915,37.508,172383.0
2015-12-09 11:45:00,45.7,45.7,45.54,45.59,300642.0,37.4915,37.4915,37.3603,37.4013,300642.0
2015-12-09 11:50:00,45.59,45.68,45.53,45.68,113819.0,37.4013,37.4751,37.3521,37.4751,113819.0
2015-12-09 11:55:00,45.69,45.69,45.58,45.6,79452.0,37.4833,37.4833,37.3931,37.4095,79452.0
2015-12-09 12:00:00,45.59,45.64,45.55,45.55,100258.0,37.4013,37.4423,37.3685,37.3685,100258.0
2015-12-09 12:05:00,45.56,45.65,45.56,45.64,66409.0,37.3767,37.4505,37.3767,37.4423,66409.0
2015-12-09 12:10:00,45.63,45.63,45.52,45.54,74807.0,37.4341,37.4341,37.3439,37.3603,74807.0
2015-12-09 12:15:00,45.54,45.55,45.42,45.44,75309.0,37.3603,37.3685,37.2618,37.2782,75309.0
2015-12-09 12:20:00,45.43,45.44,45.36,45.38,83987.0,37.27,37.2782,37.2126,37.229,83987.0
2015-12-09 12:25:00,45.38,45.39,45.27,45.31,70143.0,37.229,37.2372,37.1388,37.1716,70143.0
2015-12-09 12:30:00,45.3,45.31,45.23,45.24,120211.0,37.1634,37.1716,37.106,37.1142,120211.0
2015-12-09 12:35:00,45.24,45.24,45.14,45.15,156435.0,37.1142,37.1142,37.0321,37.0403,156435.0
2015-12-09 12:40:00,45.15,45.15,45.01,45.08,133570.0,37.0403,37.0403,36.9255,36.9829,133570.0
2015-12-09 12:45:00,45.07,45.24,45.07,45.24,31849.0,36.9747,37.1142,36.9747,37.1142,31849.0
2015-12-09 12:50:00,45.24,45.26,45.19,45.24,97029.0,37.1142,37.1306,37.0732,37.1142,97029.0
2015-12-09 12:55:00,45.23,45.24,45.16,45.17,87463.0,37.106,37.1142,37.0485,37.0567,87463.0
2015-12-09 13:00:00,45.17,45.28,45.14,45.24,146952.0,37.0567,37.147,37.0321,37.1142,146952.0
2015-12-09 13:05:00,45.23,45.25,45.1,45.24,141618.0,37.106,37.1224,36.9993,37.1142,141618.0
2015-12-09 13:10:00,45.23,45.36,45.21,45.35,112376.0,37.106,37.2126,37.0896,37.2044,112376.0
2015-12-09 13:15:00,45.34,45.39,45.27,45.31,136942.0,37.1962,37.2372,37.1388,37.1716,136942.0
2015-12-09 13:20:00,45.31,45.34,45.26,45.33,100306.0,37.1716,37.1962,37.1306,37.188,100306.0
2015-12-09 13:25:00,45.33,45.34,45.28,45.32,124879.0,37.188,37.1962,37.147,37.1798,124879.0
2015-12-09 13:30:00,45.33,45.38,45.28,45.37,89335.0,37.188,37.229,37.147,37.2208,89335.0
2015-12-09 13:35:00,45.37,45.37,45.3,45.33,75063.0,37.2208,37.2208,37.1634,37.188,75063.0
2015-12-09 13:40:00,45.34,45.37,45.27,45.27,47640.0,37.1962,37.2208,37.1388,37.1388,47640.0
2015-12-09 13:45:00,45.27,45.35,45.26,45.35,68916.0,37.1388,37.2044,37.1306,37.2044,68916.0
2015-12-09 13:50:00,45.36,45.46,45.36,45.45,169529.0,37.2126,37.2947,37.2126,37.2865,169529.0
2015-12-09 13:55:00,45.44,45.49,45.41,45.41,73107.0,37.2782,37.3193,37.2536,37.2536,73107.0
2015-12-09 14:00:00,45.41,45.43,45.34,45.34,61992.0,37.2536,37.27,37.1962,37.1962,61992.0
2015-12-09 14:05:00,45.34,45.36,45.3,45.31,45090.0,37.1962,37.2126,37.1634,37.1716,45090.0
2015-12-09 14:10:00,45.31,45.4,45.3,45.38,69852.0,37.1716,37.2454,37.1634,37.229,69852.0
2015-12-09 14:15:00,45.38,45.39,45.32,45.33,37815.0,37.229,37.2372,37.1798,37.188,37815.0
2015-12-09 14:20:00,45.33,45.34,45.29,45.31,76734.0,37.188,37.1962,37.1552,37.1716,76734.0
2015-12-09 14:25:00,45.31,45.34,45.28,45.33,54582.0,37.1716,37.1962,37.147,37.188,54582.0
2015-12-09 14:30:00,45.33,45.39,45.33,45.34,31528.0,37.188,37.2372,37.188,37.1962,31528.0
2015-12-09 14:35:00,45.33,45.37,45.3,45.35,36743.0,37.188,37.2208,37.1634,37.2044,36743.0
2015-12-09 14:40:00,45.35,45.35,45.28,45.35,44304.0,37.2044,37.2044,37.147,37.2044,44304.0
2015-12-09 14:45:00,45.34,45.35,45.3,45.3,48205.0,37.1962,37.2044,37.1634,37.1634,48205.0
2015-12-09 14:50:00,45.3,45.31,45.26,45.3,37767.0,37.1634,37.1716,37.1306,37.1634,37767.0
2015-12-09 14:55:00,45.3,45.32,45.28,45.3,94178.0,37.1634,37.1798,37.147,37.1634,94178.0
2015-12-09 15:00:00,45.29,45.39,45.27,45.39,57280.0,37.1552,37.2372,37.1388,37.2372,57280.0
2015-12-09 15:05:00,45.38,45.39,45.33,45.37,66090.0,37.229,37.2372,37.188,37.2208,66090.0
2015-12-09 15:10:00,45.37,45.4,45.35,45.37,50672.0,37.2208,37.2454,37.2044,37.2208,50672.0
2015-12-09 15:15:00,45.37,45.38,45.32,45.36,67291.0,37.2208,37.229,37.1798,37.2126,67291.0
2015-12-09 15:20:00,45.36,45.49,45.36,45.47,80912.0,37.2126,37.3193,37.2126,37.3029,80912.0
2015-12-09 15:25:00,45.46,45.51,45.45,45.48,162828.0,37.2947,37.3357,37.2865,37.3111,162828.0
2015-12-09 15:30:00,45.49,45.56,45.48,45.53,163255.0,37.3193,37.3767,37.3111,37.3521,163255.0
2015-12-09 15:35:00,45.53,45.57,45.49,45.5,160995.0,37.3521,37.3849,37.3193,37.3275,160995.0
2015-12-09 15:40:00,45.49,45.52,45.44,45.45,179571.0,37.3193,37.3439,37.2782,37.2865,179571.0
2015-12-09 15:45:00,45.45,45.47,45.42,45.45,316544.0,37.2865,37.3029,37.2618,37.2865,316544.0
2015-12-09 15:50:00,45.45,45.51,45.44,45.51,324284.0,37.2865,37.3357,37.2782,37.3357,324284.0
2015-12-09 15:55:00,45.5,45.52,45.45,45.5,638671.0,37.3275,37.3439,37.2865,37.3275,638671.0
2015-12-10 09:30:00,45.2,45.46,45.2,45.28,196955.0,37.0814,37.2947,37.0814,37.147,196955.0
2015-12-10 09:35:00,45.28,45.44,45.25,45.42,219253.0,37.147,37.2782,37.1224,37.2618,219253.0
2015-12-10 09:40:00,45.43,45.48,45.42,45.48,163000.0,37.27,37.3111,37.2618,37.3111,163000.0
2015-12-10 09:45:00,45.49,45.57,45.45,45.45,110804.0,37.3193,37.3849,37.2865,37.2865,110804.0
2015-12-10 09:50:00,45.44,45.49,45.35,45.38,94159.0,37.2782,37.3193,37.2044,37.229,94159.0
2015-12-10 09:55:00,45.38,45.39,45.27,45.34,67954.0,37.229,37.2372,37.1388,37.1962,67954.0
2015-12-10 10:00:00,45.34,45.43,45.33,45.36,83189.0,37.1962,37.27,37.188,37.2126,83189.0
2015-12-10 10:05:00,45.36,45.44,45.33,45.36,44159.0,37.2126,37.2782,37.188,37.2126,44159.0
2015-12-10 10:10:00,45.34,45.34,45.23,45.23,42580.0,37.1962,37.1962,37.106,37.106,42580.0
2015-12-10 10:15:00,45.21,45.31,45.17,45.26,82442.0,37.0896,37.1716,37.0567,37.1306,82442.0
2015-12-10 10:20:00,45.27,45.31,45.24,45.26,82917.0,37.1388,37.1716,37.1142,37.1306,82917.0
2015-12-10 10:25:00,45.27,45.3,45.24,45.26,74277.0,37.1388,37.1634,37.1142,37.1306,74277.0
2015-12-10 10:30:00,45.26,45.3,45.16,45.18,36524.0,37.1306,37.1634,37.0485,37.0649,36524.0
2015-12-10 10:35:00,45.19,45.26,45.13,45.26,117277.0,37.0732,37.1306,37.0239,37.1306,117277.0
2015-12-10 10:40:00,45.26,45.43,45.26,45.43,85963.0,37.1306,37.27,37.1306,37.27,85963.0
2015-12-10 10:45:00,45.43,45.44,45.35,45.39,72875.0,37.27,37.2782,37.2044,37.2372,72875.0
2015-12-10 10:50:00,45.4,45.41,45.32,45.35,53228.0,37.2454,37.2536,37.1798,37.2044,53228.0
2015-12-10 10:55:00,45.35,45.42,45.34,45.4,36114.0,37.2044,37.2618,37.1962,37.2454,36114.0
2015-12-10 11:00:00,45.4,45.44,45.34,45.42,55583.0,37.2454,37.2782,37.1962,37.2618,55583.0
2015-12-10 11:05:00,45.42,45.43,45.34,45.34,20092.0,37.2618,37.27,37.1962,37.1962,20092.0
2015-12-10 11:10:00,45.34,45.35,45.24,45.25,62240.0,37.1962,37.2044,37.1142,37.1224,62240.0
2015-12-10 11:15:00,45.25,45.28,45.22,45.23,67129.0,37.1224,37.147,37.0978,37.106,67129.0
2015-12-10 11:20:00,45.23,45.31,45.21,45.25,32313.0,37.106,37.1716,37.0896,37.1224,32313.0
2015-12-10 11:25:00,45.25,45.28,45.18,45.18,31368.0,37.1224,37.147,37.0649,37.0649,31368.0
2015-12-10 11:30:00,45.18,45.2,45.14,45.14,57485.0,37.0649,37.0814,37.0321,37.0321,57485.0
2015-12-10 11:35:00,45.14,45.2,45.12,45.16,24442.0,37.0321,37.0814,37.0157,37.0485,24442.0
2015-12-10 11:40:00,45.15,45.17,45.13,45.14,26698.0,37.0403,37.0567,37.0239,37.0321,26698.0
2015-12-10 11:45:00,45.12,45.15,45.11,45.13,28036.0,37.0157,37.0403,37.0075,37.0239,28036.0
2015-12-10 11:50:00,45.14,45.14,45.04,45.04,30773.0,37.0321,37.0321,36.9501,36.9501,30773.0
2015-12-10 11:55:00,45.04,45.09,45.03,45.07,30913.0,36.9501,36.9911,36.9419,36.9747,30913.0
2015-12-10 12:00:00,45.07,45.1,45.01,45.03,54497.0,36.9747,36.9993,36.9255,36.9419,54497.0
2015-12-10 12:05:00,45.03,45.07,44.97,44.97,34038.0,36.9419,36.9747,36.8927,36.8927,34038.0
2015-12-10 12:10:00,44.97,44.97,44.84,44.85,67318.0,36.8927,36.8927,36.786,36.7942,67318.0
2015-12-10 12:15:00,44.86,44.93,44.86,44.87,23200.0,36.8024,36.8599,36.8024,36.8106,23200.0
2015-12-10 12:20:00,44.87,44.97,44.87,44.91,17948.0,36.8106,36.8927,36.8106,36.8434,17948.0
2015-12-10 12:25:00,44.91,45.0,44.91,44.99,17738.0,36.8434,36.9173,36.8434,36.9091,17738.0
2015-12-10 12:30:00,45.0,45.02,44.92,44.95,32071.0,36.9173,36.9337,36.8516,36.8763,32071.0
2015-12-10 12:35:00,44.95,45.05,44.95,44.97,27325.0,36.8763,36.9583,36.8763,36.8927,27325.0
2015-12-10 12:40:00,44.97,45.02,44.95,45.02,21377.0,36.8927,36.9337,36.8763,36.9337,21377.0
2015-12-10 12:45:00,45.02,45.05,44.98,45.04,30086.0,36.9337,36.9583,36.9009,36.9501,30086.0
2015-12-10 12:50:00,45.06,45.08,45.04,45.06,48057.0,36.9665,36.9829,36.9501,36.9665,48057.0
2015-12-10 12:55:00,45.07,45.13,45.07,45.12,109085.0,36.9747,37.0239,36.9747,37.0157,109085.0
2015-12-10 13:00:00,45.12,45.13,45.07,45.11,25912.0,37.0157,37.0239,36.9747,37.0075,25912.0
2015-12-10 13:05:00,45.1,45.18,45.09,45.18,14130.0,36.9993,37.0649,36.9911,37.0649,14130.0
2015-12-10 13:10:00,45.18,45.18,45.09,45.13,28595.0,37.0649,37.0649,36.9911,37.0239,28595.0
2015-12-10 13:15:00,45.12,45.16,45.1,45.16,18641.0,37.0157,37.0485,36.9993,37.0485,18641.0
2015-12-10 13:20:00,45.16,45.24,45.15,45.21,23496.0,37.0485,37.1142,37.0403,37.0896,23496.0
2015-12-10 13:25:00,45.2,45.24,45.18,45.19,23095.0,37.0814,37.1142,37.0649,37.0732,23095.0
2015-12-10 13:30:00,45.19,45.28,45.19,45.25,32576.0,37.0732,37.147,37.0732,37.1224,32576.0
2015-12-10 13:35:00,45.25,45.37,45.24,45.37,24465.0,37.1224,37.2208,37.1142,37.2208,24465.0
2015-12-10 13:40:00,45.36,45.36,45.24,45.28,32854.0,37.2126,37.2126,37.1142,37.147,32854.0
2015-12-10 13:45:00,45.27,45.33,45.23,45.32,33453.0,37.1388,37.188,37.106,37.1798,33453.0
2015-12-10 13:50:00,45.33,45.34,45.27,45.31,20983.0,37.188,37.1962,37.1388,37.1716,20983.0
2015-12-10 13:55:00,45.31,45.35,45.29,45.3,10686.0,37.1716,37.2044,37.1552,37.1634,10686.0
2015-12-10 14:00:00,45.3,45.32,45.28,45.32,13584.0,37.1634,37.1798,37.147,37.1798,13584.0
2015-12-10 14:05:00,45.33,45.35,45.29,45.3,51333.0,37.188,37.2044,37.1552,37.1634,51333.0
2015-12-10 14:10:00,45.3,45.31,45.24,45.25,62929.0,37.1634,37.1716,37.1142,37.1224,62929.0
2015-12-10 14:15:00,45.25,45.37,45.25,45.37,24309.0,37.1224,37.2208,37.1224,37.2208,24309.0
2015-12-10 14:20:00,45.37,45.37,45.34,45.35,15813.0,37.2208,37.2208,37.1962,37.2044,15813.0
2015-12-10 14:25:00,45.35,45.48,45.35,45.48,72240.0,37.2044,37.3111,37.2044,37.3111,72240.0
2015-12-10 14:30:00,45.49,45.49,45.38,45.39,38780.0,37.3193,37.3193,37.229,37.2372,38780.0
2015-12-10 14:35:00,45.4,45.4,45.37,45.38,28456.0,37.2454,37.2454,37.2208,37.229,28456.0
2015-12-10 14:40:00,45.39,45.46,45.38,45.4,46160.0,37.2372,37.2947,37.229,37.2454,46160.0
2015-12-10 14:45:00,45.4,45.43,45.37,45.38,35619.0,37.2454,37.27,37.2208,37.229,35619.0
2015-12-10 14:50:00,45.38,45.39,45.32,45.33,87829.0,37.229,37.2372,37.1798,37.188,87829.0
2015-12-10 14:55:00,45.33,45.37,45.32,45.37,17275.0,37.188,37.2208,37.1798,37.2208,17275.0
2015-12-10 15:00:00,45.37,45.38,45.31,45.33,44197.0,37.2208,37.229,37.1716,37.188,44197.0
2015-12-10 15:05:00,45.32,45.35,45.3,45.31,55212.0,37.1798,37.2044,37.1634,37.1716,55212.0
2015-12-10 15:10:00,45.3,45.31,45.26,45.27,36891.0,37.1634,37.1716,37.1306,37.1388,36891.0
2015-12-10 15:15:00,45.27,45.31,45.21,45.21,47363.0,37.1388,37.1716,37.0896,37.0896,47363.0
2015-12-10 15:20:00,45.21,45.23,45.16,45.16,62880.0,37.0896,37.106,37.0485,37.0485,62880.0
2015-12-10 15:25:00,45.15,45.24,45.12,45.24,75768.0,37.0403,37.1142,37.0157,37.1142,75768.0
2015-12-10 15:30:00,45.24,45.24,45.16,45.21,117089.0,37.1142,37.1142,37.0485,37.0896,117089.0
2015-12-10 15:35:00,45.22,45.22,45.17,45.19,84383.0,37.0978,37.0978,37.0567,37.0732,84383.0
2015-12-10 15:40:00,45.19,45.25,45.15,45.15,71674.0,37.0732,37.1224,37.0403,37.0403,71674.0
2015-12-10 15:45:00,45.16,45.2,45.12,45.16,273862.0,37.0485,37.0814,37.0157,37.0485,273862.0
2015-12-10 15:50:00,45.15,45.15,45.09,45.1,355699.0,37.0403,37.0403,36.9911,36.9993,355699.0
2015-12-10 15:55:00,45.09,45.18,45.07,45.16,464554.0,36.9911,37.0649,36.9747,37.0485,464554.0
2015-12-11 09:30:00,43.97,44.22,43.97,44.14,312526.0,36.0723,36.2774,36.0723,36.2117,312526.0
2015-12-11 09:35:00,44.15,44.22,44.02,44.11,331776.0,36.22,36.2774,36.1133,36.1871,331776.0
2015-12-11 09:40:00,44.11,44.22,44.08,44.16,176837.0,36.1871,36.2774,36.1625,36.2282,176837.0
2015-12-11 09:45:00,44.15,44.15,43.97,44.09,260015.0,36.22,36.22,36.0723,36.1707,260015.0
2015-12-11 09:50:00,44.08,44.13,44.0,44.07,127470.0,36.1625,36.2035,36.0969,36.1543,127470.0
2015-12-11 09:55:00,44.06,44.11,44.01,44.02,48284.0,36.1461,36.1871,36.1051,36.1133,48284.0
2015-12-11 10:00:00,44.02,44.12,44.0,44.11,96285.0,36.1133,36.1953,36.0969,36.1871,96285.0
2015-12-11 10:05:00,44.1,44.19,44.08,44.15,132890.0,36.1789,36.2528,36.1625,36.22,132890.0
2015-12-11 10:10:00,44.15,44.23,44.13,44.21,72377.0,36.22,36.2856,36.2035,36.2692,72377.0
2015-12-11 10:15:00,44.21,44.23,44.14,44.17,118761.0,36.2692,36.2856,36.2117,36.2364,118761.0
2015-12-11 10:20:00,44.17,44.22,44.13,44.22,75704.0,36.2364,36.2774,36.2035,36.2774,75704.0
2015-12-11 10:25:00,44.22,44.34,44.21,44.32,77781.0,36.2774,36.3758,36.2692,36.3594,77781.0
2015-12-11 10:30:00,44.31,44.38,44.31,44.34,103216.0,36.3512,36.4086,36.3512,36.3758,103216.0
2015-12-11 10:35:00,44.35,44.47,44.33,44.43,109326.0,36.384,36.4825,36.3676,36.4497,109326.0
2015-12-11 10:40:00,44.43,44.47,44.4,44.4,73677.0,36.4497,36.4825,36.425,36.425,73677.0
2015-12-11 10:45:00,44.4,44.47,44.35,44.43,30473.0,36.425,36.4825,36.384,36.4497,30473.0
2015-12-11 10:50:00,44.42,44.43,44.37,44.39,41250.0,36.4415,36.4497,36.4004,36.4168,41250.0
2015-12-11 10:55:00,44.39,44.39,44.28,44.29,45141.0,36.4168,36.4168,36.3266,36.3348,45141.0
2015-12-11 11:00:00,44.28,44.34,44.26,44.28,53879.0,36.3266,36.3758,36.3102,36.3266,53879.0
2015-12-11 11:05:00,44.27,44.36,44.25,44.31,47916.0,36.3184,36.3922,36.302,36.3512,47916.0
2015-12-11 11:10:00,44.3,44.31,44.24,44.29,48312.0,36.343,36.3512,36.2938,36.3348,48312.0
2015-12-11 11:15:00,44.29,44.37,44.26,44.36,56037.0,36.3348,36.4004,36.3102,36.3922,56037.0
2015-12-11 11:20:00,44.36,44.37,44.3,44.32,34264.0,36.3922,36.4004,36.343,36.3594,34264.0
2015-12-11 11:25:00,44.33,44.34,44.25,44.25,43425.0,36.3676,36.3758,36.302,36.302,43425.0
2015-12-11 11:30:00,44.25,44.26,44.2,44.2,38625.0,36.302,36.3102,36.261,36.261,38625.0
2015-12-11 11:35:00,44.21,44.26,44.17,44.23,55783.0,36.2692,36.3102,36.2364,36.2856,55783.0
2015-12-11 11:40:00,44.23,44.37,44.22,44.36,53879.0,36.2856,36.4004,36.2774,36.3922,53879.0
2015-12-11 11:45:00,44.35,44.35,44.28,44.29,61031.0,36.384,36.384,36.3266,36.3348,61031.0
2015-12-11 11:50:00,44.29,44.29,44.21,44.25,52335.0,36.3348,36.3348,36.2692,36.302,52335.0
2015-12-11 11:55:00,44.25,44.26,44.19,44.19,51166.0,36.302,36.3102,36.2528,36.2528,51166.0
2015-12-11 12:00:00,44.19,44.22,44.16,44.19,80803.0,36.2528,36.2774,36.2282,36.2528,80803.0
2015-12-11 12:05:00,44.19,44.19,44.1,44.11,79644.0,36.2528,36.2528,36.1789,36.1871,79644.0
2015-12-11 12:10:00,44.11,44.15,44.08,44.13,81630.0,36.1871,36.22,36.1625,36.2035,81630.0
2015-12-11 12:15:00,44.12,44.13,44.06,44.08,91116.0,36.1953,36.2035,36.1461,36.1625,91116.0
2015-12-11 12:20:00,44.08,44.12,44.04,44.07,117698.0,36.1625,36.1953,36.1297,36.1543,117698.0
2015-12-11 12:25:00,44.07,44.11,44.03,44.08,326266.0,36.1543,36.1871,36.1215,36.1625,326266.0
2015-12-11 12:30:00,44.08,44.13,44.04,44.1,73806.0,36.1625,36.2035,36.1297,36.1789,73806.0
2015-12-11 12:35:00,44.1,44.14,44.09,44.12,107094.0,36.1789,36.2117,36.1707,36.1953,107094.0
2015-12-11 12:40:00,44.13,44.15,44.08,44.15,79363.0,36.2035,36.22,36.1625,36.22,79363.0
2015-12-11 12:45:00,44.14,44.15,44.1,44.12,140345.0,36.2117,36.22,36.1789,36.1953,140345.0
2015-12-11 12:50:00,44.12,44.15,44.05,44.08,271316.0,36.1953,36.22,36.1379,36.1625,271316.0
2015-12-11 12:55:00,44.08,44.1,44.05,44.1,111967.0,36.1625,36.1789,36.1379,36.1789,111967.0
2015-12-11 13:00:00,44.1,44.19,44.07,44.17,96119.0,36.1789,36.2528,36.1543,36.2364,96119.0
2015-12-11 13:05:00,44.17,44.18,44.12,44.16,81956.0,36.2364,36.2446,36.1953,36.2282,81956.0
2015-12-11 13:10:00,44.16,44.22,44.15,44.2,94375.0,36.2282,36.2774,36.22,36.261,94375.0
2015-12-11 13:15:00,44.2,44.22,44.14,44.2,74148.0,36.261,36.2774,36.2117,36.261,74148.0
2015-12-11 13:20:00,44.2,44.2,44.11,44.12,75784.0,36.261,36.261,36.1871,36.1953,75784.0
2015-12-11 13:25:00,44.12,44.13,44.07,44.07,84310.0,36.1953,36.2035,36.1543,36.1543,84310.0
2015-12-11 13:30:00,44.08,44.12,44.05,44.11,115071.0,36.1625,36.1953,36.1379,36.1871,115071.0
2015-12-11 13:35:00,44.11,44.17,44.1,44.16,141046.0,36.1871,36.2364,36.1789,36.2282,141046.0
2015-12-11 13:40:00,44.16,44.2,44.12,44.16,126001.0,36.2282,36.261,36.1953,36.2282,126001.0
2015-12-11 13:45:00,44.16,44.18,44.12,44.14,69613.0,36.2282,36.2446,36.1953,36.2117,69613.0
2015-12-11 13:50:00,44.13,44.18,44.12,44.14,66184.0,36.2035,36.2446,36.1953,36.2117,66184.0
2015-12-11 13:55:00,44.14,44.15,44.11,44.13,55243.0,36.2117,36.22,36.1871,36.2035,55243.0
2015-12-11 14:00:00,44.13,44.22,44.13,44.16,71903.0,36.2035,36.2774,36.2035,36.2282,71903.0
2015-12-11 14:05:00,44.15,44.19,44.14,44.19,48888.0,36.22,36.2528,36.2117,36.2528,48888.0
2015-12-11 14:10:00,44.19,44.27,44.18,44.26,79868.0,36.2528,36.3184,36.2446,36.3102,79868.0
2015-12-11 14:15:00,44.26,44.3,44.24,44.28,108569.0,36.3102,36.343,36.2938,36.3266,108569.0
2015-12-11 14:20:00,44.28,44.28,44.22,44.23,84384.0,36.3266,36.3266,36.2774,36.2856,84384.0
2015-12-11 14:25:00,44.23,44.23,44.18,44.21,62239.0,36.2856,36.2856,36.2446,36.2692,62239.0
2015-12-11 14:30:00,44.21,44.22,44.16,44.16,65551.0,36.2692,36.2774,36.2282,36.2282,65551.0
2015-12-11 14:35:00,44.16,44.2,44.15,44.19,52067.0,36.2282,36.261,36.22,36.2528,52067.0
2015-12-11 14:40:00,44.19,44.22,44.14,44.2,55722.0,36.2528,36.2774,36.2117,36.261,55722.0
2015-12-11 14:45:00,44.2,44.21,44.15,44.18,84313.0,36.261,36.2692,36.22,36.2446,84313.0
2015-12-11 14:50:00,44.18,44.19,44.15,44.18,117934.0,36.2446,36.2528,36.22,36.2446,117934.0
2015-12-11 14:55:00,44.18,44.2,44.17,44.18,48592.0,36.2446,36.261,36.2364,36.2446,48592.0
2015-12-11 15:00:00,44.18,44.2,44.15,44.15,165621.0,36.2446,36.261,36.22,36.22,165621.0
2015-12-11 15:05:00,44.16,44.16,44.06,44.06,86684.0,36.2282,36.2282,36.1461,36.1461,86684.0
2015-12-11 15:10:00,44.07,44.12,44.05,44.09,92925.0,36.1543,36.1953,36.1379,36.1707,92925.0
2015-12-11 15:15:00,44.09,44.1,44.03,44.04,88589.0,36.1707,36.1789,36.1215,36.1297,88589.0
2015-12-11 15:20:00,44.04,44.05,43.96,43.98,313941.0,36.1297,36.1379,36.0641,36.0805,313941.0
2015-12-11 15:25:00,43.97,44.05,43.97,44.04,151146.0,36.0723,36.1379,36.0723,36.1297,151146.0
2015-12-11 15:30:00,44.04,44.04,43.91,43.98,177891.0,36.1297,36.1297,36.0231,36.0805,177891.0
2015-12-11 15:35:00,43.98,44.02,43.96,43.97,267226.0,36.0805,36.1133,36.0641,36.0723,267226.0
2015-12-11 15:40:00,43.97,43.99,43.88,43.9,192845.0,36.0723,36.0887,35.9984,36.0149,192845.0
2015-12-11 15:45:00,43.9,43.97,43.9,43.97,161606.0,36.0149,36.0723,36.0149,36.0723,161606.0
2015-12-11 15:50:00,43.97,43.99,43.93,43.94,328327.0,36.0723,36.0887,36.0395,36.0477,328327.0
2015-12-11 15:55:00,43.94,43.99,43.89,43.97,617274.0,36.0477,36.0887,36.0067,36.0723,617274.0
2015-12-14 09:30:00,43.71,43.86,43.71,43.82,209910.0,35.859,35.982,35.859,35.9492,209910.0
2015-12-14 09:35:00,43.82,43.83,43.61,43.65,171275.0,35.9492,35.9574,35.7769,35.8098,171275.0
2015-12-14 09:40:00,43.64,43.64,43.42,43.42,139760.0,35.8016,35.8016,35.6211,35.6211,139760.0
2015-12-14 09:45:00,43.41,43.55,43.39,43.51,188843.0,35.6129,35.7277,35.5965,35.6949,188843.0
2015-12-14 09:50:00,43.51,43.53,43.41,43.44,180186.0,35.6949,35.7113,35.6129,35.6375,180186.0
2015-12-14 09:55:00,43.44,43.46,43.28,43.32,110393.0,35.6375,35.6539,35.5062,35.539,110393.0
2015-12-14 10:00:00,43.32,43.37,43.27,43.32,116307.0,35.539,35.5801,35.498,35.539,116307.0
2015-12-14 10:05:00,43.32,43.47,43.29,43.43,173360.0,35.539,35.6621,35.5144,35.6293,173360.0
2015-12-14 10:10:00,43.43,43.43,43.16,43.22,398993.0,35.6293,35.6293,35.4078,35.457,398993.0
2015-12-14 10:15:00,43.22,43.54,43.19,43.23,519194.0,35.457,35.7195,35.4324,35.4652,519194.0
2015-12-14 10:20:00,43.22,43.23,43.08,43.13,309151.0,35.457,35.4652,35.3421,35.3832,309151.0
2015-12-14 10:25:00,43.13,43.16,43.05,43.06,338289.0,35.3832,35.4078,35.3175,35.3257,338289.0
2015-12-14 10:30:00,43.06,43.09,43.0,43.08,177041.0,35.3257,35.3503,35.2765,35.3421,177041.0
2015-12-14 10:35:00,43.08,43.18,43.06,43.18,99994.0,35.3421,35.4242,35.3257,35.4242,99994.0
2015-12-14 10:40:00,43.18,43.25,43.12,43.25,242784.0,35.4242,35.4816,35.375,35.4816,242784.0
2015-12-14 10:45:00,43.24,43.31,43.16,43.16,132373.0,35.4734,35.5308,35.4078,35.4078,132373.0
2015-12-14 10:50:00,43.16,43.2,43.13,43.14,70775.0,35.4078,35.4406,35.3832,35.3914,70775.0
2015-12-14 10:55:00,43.13,43.26,43.13,43.24,164594.0,35.3832,35.4898,35.3832,35.4734,164594.0
2015-12-14 11:00:00,43.24,43.24,43.12,43.15,32575.0,35.4734,35.4734,35.375,35.3996,32575.0
2015-12-14 11:05:00,43.15,43.17,43.09,43.09,48707.0,35.3996,35.416,35.3503,35.3503,48707.0
2015-12-14 11:10:00,43.09,43.1,42.98,43.05,153617.0,35.3503,35.3585,35.2601,35.3175,153617.0
2015-12-14 11:15:00,43.04,43.08,43.0,43.05,67884.0,35.3093,35.3421,35.2765,35.3175,67884.0
2015-12-14 11:20:00,43.06,43.12,43.06,43.1,48378.0,35.3257,35.375,35.3257,35.3585,48378.0
2015-12-14 11:25:00,43.1,43.11,43.05,43.09,76453.0,35.3585,35.3668,35.3175,35.3503,76453.0
2015-12-14 11:30:00,43.09,43.09,42.99,43.0,86208.0,35.3503,35.3503,35.2683,35.2765,86208.0
2015-12-14 11:35:00,42.99,43.04,42.97,43.03,54819.0,35.2683,35.3093,35.2519,35.3011,54819.0
2015-12-14 11:40:00,43.03,43.1,42.98,43.08,94112.0,35.3011,35.3585,35.2601,35.3421,94112.0
2015-12-14 11:45:00,43.08,43.09,43.01,43.03,99025.0,35.3421,35.3503,35.2847,35.3011,99025.0
2015-12-14 11:50:00,43.04,43.12,43.02,43.12,58755.0,35.3093,35.375,35.2929,35.375,58755.0
2015-12-14 11:55:00,43.12,43.17,43.11,43.16,257485.0,35.375,35.416,35.3668,35.4078,257485.0
2015-12-14 12:00:00,43.16,43.19,43.14,43.14,63329.0,35.4078,35.4324,35.3914,35.3914,63329.0
2015-12-14 12:05:00,43.13,43.27,43.1,43.27,104659.0,35.3832,35.498,35.3585,35.498,104659.0
2015-12-14 12:10:00,43.27,43.31,43.25,43.25,51788.0,35.498,35.5308,35.4816,35.4816,51788.0
2015-12-14 12:15:00,43.27,43.35,43.24,43.33,78331.0,35.498,35.5636,35.4734,35.5472,78331.0
2015-12-14 12:20:00,43.32,43.37,43.26,43.37,82883.0,35.539,35.5801,35.4898,35.5801,82883.0
2015-12-14 12:25:00,43.38,43.41,43.36,43.41,99497.0,35.5883,35.6129,35.5718,35.6129,99497.0
2015-12-14 12:30:00,43.42,43.44,43.37,43.38,26248.0,35.6211,35.6375,35.5801,35.5883,26248.0
2015-12-14 12:35:00,43.39,43.41,43.37,43.38,26903.0,35.5965,35.6129,35.5801,35.5883,26903.0
2015-12-14 12:40:00,43.38,43.38,43.29,43.29,21161.0,35.5883,35.5883,35.5144,35.5144,21161.0
2015-12-14 12:45:00,43.29,43.36,43.29,43.3,32206.0,35.5144,35.5718,35.5144,35.5226,32206.0
2015-12-14 12:50:00,43.3,43.39,43.29,43.39,46962.0,35.5226,35.5965,35.5144,35.5965,46962.0
2015-12-14 12:55:00,43.4,43.5,43.4,43.49,92083.0,35.6047,35.6867,35.6047,35.6785,92083.0
2015-12-14 13:00:00,43.5,43.55,43.48,43.49,66108.0,35.6867,35.7277,35.6703,35.6785,66108.0
2015-12-14 13:05:00,43.49,43.5,43.45,43.46,75561.0,35.6785,35.6867,35.6457,35.6539,75561.0
2015-12-14 13:10:00,43.47,43.48,43.39,43.39,38705.0,35.6621,35.6703,35.5965,35.5965,38705.0
2015-12-14 13:15:00,43.4,43.4,43.36,43.39,54909.0,35.6047,35.6047,35.5718,35.5965,54909.0
2015-12-14 13:20:00,43.39,43.41,43.33,43.34,22445.0,35.5965,35.6129,35.5472,35.5554,22445.0
2015-12-14 13:25:00,43.34,43.34,43.31,43.33,26527.0,35.5554,35.5554,35.5308,35.5472,26527.0
2015-12-14 13:30:00,43.34,43.35,43.3,43.3,34365.0,35.5554,35.5636,35.5226,35.5226,34365.0
2015-12-14 13:35:00,43.3,43.31,43.24,43.25,33888.0,35.5226,35.5308,35.4734,35.4816,33888.0
2015-12-14 13:40:00,43.25,43.27,43.19,43.19,24034.0,35.4816,35.498,35.4324,35.4324,24034.0
2015-12-14 13:45:00,43.19,43.24,43.16,43.23,33146.0,35.4324,35.4734,35.4078,35.4652,33146.0
2015-12-14 13:50:00,43.23,43.23,43.18,43.21,25406.0,35.4652,35.4652,35.4242,35.4488,25406.0
2015-12-14 13:55:00,43.21,43.22,43.19,43.21,37430.0,35.4488,35.457,35.4324,35.4488,37430.0
2015-12-14 14:00:00,43.21,43.23,43.15,43.17,18086.0,35.4488,35.4652,35.3996,35.416,18086.0
2015-12-14 14:05:00,43.16,43.25,43.16,43.22,73017.0,35.4078,35.4816,35.4078,35.457,73017.0
2015-12-14 14:10:00,43.22,43.34,43.21,43.27,37019.0,35.457,35.5554,35.4488,35.498,37019.0
2015-12-14 14:15:00,43.27,43.28,43.22,43.27,48063.0,35.498,35.5062,35.457,35.498,48063.0
2015-12-14 14:20:00,43.28,43.29,43.19,43.19,29214.0,35.5062,35.5144,35.4324,35.4324,29214.0
2015-12-14 14:25:00,43.19,43.22,43.15,43.2,82786.0,35.4324,35.457,35.3996,35.4406,82786.0
2015-12-14 14:30:00,43.19,43.19,43.14,43.17,47344.0,35.4324,35.4324,35.3914,35.416,47344.0
2015-12-14 14:35:00,43.18,43.19,43.16,43.19,13300.0,35.4242,35.4324,35.4078,35.4324,13300.0
2015-12-14 14:40:00,43.19,43.21,43.15,43.15,36154.0,35.4324,35.4488,35.3996,35.3996,36154.0
2015-12-14 14:45:00,43.15,43.24,43.14,43.23,67423.0,35.3996,35.4734,35.3914,35.4652,67423.0
2015-12-14 14:50:00,43.24,43.35,43.22,43.33,52338.0,35.4734,35.5636,35.457,35.5472,52338.0
2015-12-14 14:55:00,43.33,43.33,43.27,43.27,62221.0,35.5472,35.5472,35.498,35.498,62221.0
2015-12-14 15:00:00,43.26,43.27,43.18,43.2,49376.0,35.4898,35.498,35.4242,35.4406,49376.0
2015-12-14 15:05:00,43.2,43.21,43.12,43.16,61684.0,35.4406,35.4488,35.375,35.4078,61684.0
2015-12-14 15:10:00,43.14,43.17,43.13,43.14,28758.0,35.3914,35.416,35.3832,35.3914,28758.0
2015-12-14 15:15:00,43.14,43.18,43.12,43.18,63549.0,35.3914,35.4242,35.375,35.4242,63549.0
2015-12-14 15:20:00,43.17,43.18,43.14,43.16,58285.0,35.416,35.4242,35.3914,35.4078,58285.0
2015-12-14 15:25:00,43.16,43.18,43.13,43.16,41346.0,35.4078,35.4242,35.3832,35.4078,41346.0
2015-12-14 15:30:00,43.16,43.22,43.15,43.19,89313.0,35.4078,35.457,35.3996,35.4324,89313.0
2015-12-14 15:35:00,43.2,43.26,43.19,43.21,109172.0,35.4406,35.4898,35.4324,35.4488,109172.0
2015-12-14 15:40:00,43.21,43.21,43.12,43.14,91670.0,35.4488,35.4488,35.375,35.3914,91670.0
2015-12-14 15:45:00,43.14,43.28,43.12,43.26,243363.0,35.3914,35.5062,35.375,35.4898,243363.0
2015-12-14 15:50:00,43.26,43.31,43.23,43.31,293926.0,35.4898,35.5308,35.4652,35.5308,293926.0
2015-12-14 15:55:00,43.31,43.37,43.28,43.37,622848.0,35.5308,35.5801,35.5062,35.5801,622848.0
2015-12-15 09:30:00,43.8,43.9,43.75,43.88,148559.0,35.9328,36.0149,35.8918,35.9984,148559.0
2015-12-15 09:35:00,43.88,43.93,43.84,43.93,114300.0,35.9984,36.0395,35.9656,36.0395,114300.0
2015-12-15 09:40:00,43.94,44.06,43.94,43.97,172474.0,36.0477,36.1461,36.0477,36.0723,172474.0
2015-12-15 09:45:00,43.97,43.98,43.9,43.95,132729.0,36.0723,36.0805,36.0149,36.0559,132729.0
2015-12-15 09:50:00,43.95,43.97,43.85,43.85,78361.0,36.0559,36.0723,35.9738,35.9738,78361.0
2015-12-15 09:55:00,43.84,43.86,43.77,43.8,51104.0,35.9656,35.982,35.9082,35.9328,51104.0
2015-12-15 10:00:00,43.8,43.82,43.69,43.7,90428.0,35.9328,35.9492,35.8426,35.8508,90428.0
2015-12-15 10:05:00,43.69,43.73,43.66,43.67,93986.0,35.8426,35.8754,35.818,35.8262,93986.0
2015-12-15 10:10:00,43.68,43.76,43.67,43.76,172136.0,35.8344,35.9,35.8262,35.9,172136.0
2015-12-15 10:15:00,43.76,43.77,43.69,43.73,62559.0,35.9,35.9082,35.8426,35.8754,62559.0
2015-12-15 10:20:00,43.73,43.79,43.7,43.76,74874.0,35.8754,35.9246,35.8508,35.9,74874.0
2015-12-15 10:25:00,43.76,43.79,43.73,43.75,50449.0,35.9,35.9246,35.8754,35.8918,50449.0
2015-12-15 10:30:00,43.74,43.74,43.6,43.6,37541.0,35.8836,35.8836,35.7687,35.7687,37541.0
2015-12-15 10:35:00,43.61,43.69,43.6,43.68,73670.0,35.7769,35.8426,35.7687,35.8344,73670.0
2015-12-15 10:40:00,43.68,43.73,43.67,43.7,56135.0,35.8344,35.8754,35.8262,35.8508,56135.0
2015-12-15 10:45:00,43.71,43.8,43.69,43.8,30797.0,35.859,35.9328,35.8426,35.9328,30797.0
2015-12-15 10:50:00,43.8,43.8,43.77,43.79,24517.0,35.9328,35.9328,35.9082,35.9246,24517.0
2015-12-15 10:55:00,43.79,43.79,43.68,43.68,47694.0,35.9246,35.9246,35.8344,35.8344,47694.0
2015-12-15 11:00:00,43.68,43.68,43.63,43.64,39935.0,35.8344,35.8344,35.7934,35.8016,39935.0
2015-12-15 11:05:00,43.65,43.68,43.64,43.67,17908.0,35.8098,35.8344,35.8016,35.8262,17908.0
2015-12-15 11:10:00,43.66,43.68,43.61,43.65,53846.0,35.818,35.8344,35.7769,35.8098,53846.0
2015-12-15 11:15:00,43.64,43.73,43.64,43.72,69524.0,35.8016,35.8754,35.8016,35.8672,69524.0
2015-12-15 11:20:00,43.71,43.73,43.67,43.73,51851.0,35.859,35.8754,35.8262,35.8754,51851.0
2015-12-15 11:25:00,43.72,43.74,43.7,43.71,40050.0,35.8672,35.8836,35.8508,35.859,40050.0
2015-12-15 11:30:00,43.71,43.74,43.69,43.7,36373.0,35.859,35.8836,35.8426,35.8508,36373.0
2015-12-15 11:35:00,43.7,43.71,43.65,43.65,35640.0,35.8508,35.859,35.8098,35.8098,35640.0
2015-12-15 11:40:00,43.65,43.65,43.56,43.57,76733.0,35.8098,35.8098,35.7359,35.7441,76733.0
2015-12-15 11:45:00,43.56,43.6,43.55,43.55,39769.0,35.7359,35.7687,35.7277,35.7277,39769.0
2015-12-15 11:50:00,43.56,43.63,43.56,43.63,63376.0,35.7359,35.7934,35.7359,35.7934,63376.0
2015-12-15 11:55:00,43.64,43.65,43.56,43.63,42451.0,35.8016,35.8098,35.7359,35.7934,42451.0
2015-12-15 12:00:00,43.62,43.69,43.61,43.69,43967.0,35.7851,35.8426,35.7769,35.8426,43967.0
2015-12-15 12:05:00,43.69,43.78,43.68,43.76,90391.0,35.8426,35.9164,35.8344,35.9,90391.0
2015-12-15 12:10:00,43.76,43.76,43.71,43.72,57740.0,35.9,35.9,35.859,35.8672,57740.0
2015-12-15 12:15:00,43.71,43.75,43.71,43.72,50612.0,35.859,35.8918,35.859,35.8672,50612.0
2015-12-15 12:20:00,43.71,43.78,43.71,43.72,66192.0,35.859,35.9164,35.859,35.8672,66192.0
2015-12-15 12:25:00,43.72,43.77,43.71,43.76,76013.0,35.8672,35.9082,35.859,35.9,76013.0
2015-12-15 12:30:00,43.75,43.85,43.75,43.84,95319.0,35.8918,35.9738,35.8918,35.9656,95319.0
2015-12-15 12:35:00,43.84,43.91,43.84,43.86,63933.0,35.9656,36.0231,35.9656,35.982,63933.0
2015-12-15 12:40:00,43.86,43.86,43.77,43.77,100037.0,35.982,35.982,35.9082,35.9082,100037.0
2015-12-15 12:45:00,43.77,43.81,43.76,43.79,26176.0,35.9082,35.941,35.9,35.9246,26176.0
2015-12-15 12:50:00,43.79,43.8,43.78,43.79,33274.0,35.9246,35.9328,35.9164,35.9246,33274.0
2015-12-15 12:55:00,43.79,43.79,43.76,43.78,32391.0,35.9246,35.9246,35.9,35.9164,32391.0
2015-12-15 13:00:00,43.77,43.8,43.71,43.71,30107.0,35.9082,35.9328,35.859,35.859,30107.0
2015-12-15 13:05:00,43.71,43.74,43.69,43.74,12688.0,35.859,35.8836,35.8426,35.8836,12688.0
2015-12-15 13:10:00,43.73,43.75,43.65,43.67,49008.0,35.8754,35.8918,35.8098,35.8262,49008.0
2015-12-15 13:15:00,43.67,43.71,43.65,43.66,39882.0,35.8262,35.859,35.8098,35.818,39882.0
2015-12-15 13:20:00,43.66,43.69,43.65,43.68,37056.0,35.818,35.8426,35.8098,35.8344,37056.0
2015-12-15 13:25:00,43.68,43.69,43.63,43.64,36708.0,35.8344,35.8426,35.7934,35.8016,36708.0
2015-12-15 13:30:00,43.63,43.65,43.6,43.6,29575.0,35.7934,35.8098,35.7687,35.7687,29575.0
2015-12-15 13:35:00,43.61,43.64,43.6,43.64,18634.0,35.7769,35.8016,35.7687,35.8016,18634.0
2015-12-15 13:40:00,43.64,43.64,43.58,43.6,27501.0,35.8016,35.8016,35.7523,35.7687,27501.0
2015-12-15 13:45:00,43.59,43.65,43.59,43.64,21282.0,35.7605,35.8098,35.7605,35.8016,21282.0
2015-12-15 13:50:00,43.65,43.68,43.64,43.67,30951.0,35.8098,35.8344,35.8016,35.8262,30951.0
2015-12-15 13:55:00,43.67,43.73,43.67,43.72,45813.0,35.8262,35.8754,35.8262,35.8672,45813.0
2015-12-15 14:00:00,43.72,43.74,43.66,43.71,35394.0,35.8672,35.8836,35.818,35.859,35394.0
2015-12-15 14:05:00,43.71,43.72,43.69,43.69,13083.0,35.859,35.8672,35.8426,35.8426,13083.0
2015-12-15 14:10:00,43.69,43.74,43.68,43.74,21741.0,35.8426,35.8836,35.8344,35.8836,21741.0
2015-12-15 14:15:00,43.73,43.76,43.71,43.74,32259.0,35.8754,35.9,35.859,35.8836,32259.0
2015-12-15 14:20:00,43.75,43.78,43.74,43.75,50336.0,35.8918,35.9164,35.8836,35.8918,50336.0
2015-12-15 14:25:00,43.74,43.75,43.7,43.71,36909.0,35.8836,35.8918,35.8508,35.859,36909.0
2015-12-15 14:30:00,43.71,43.74,43.7,43.7,20863.0,35.859,35.8836,35.8508,35.8508,20863.0
2015-12-15 14:35:00,43.7,43.72,43.67,43.68,38432.0,35.8508,35.8672,35.8262,35.8344,38432.0
2015-12-15 14:40:00,43.68,43.72,43.68,43.71,25785.0,35.8344,35.8672,35.8344,35.859,25785.0
2015-12-15 14:45:00,43.71,43.72,43.69,43.7,75419.0,35.859,35.8672,35.8426,35.8508,75419.0
2015-12-15 14:50:00,43.7,43.71,43.67,43.71,25368.0,35.8508,35.859,35.8262,35.859,25368.0
2015-12-15 14:55:00,43.7,43.7,43.66,43.68,33342.0,35.8508,35.8508,35.818,35.8344,33342.0
2015-12-15 15:00:00,43.68,43.69,43.64,43.64,47864.0,35.8344,35.8426,35.8016,35.8016,47864.0
2015-12-15 15:05:00,43.64,43.64,43.59,43.62,60751.0,35.8016,35.8016,35.7605,35.7851,60751.0
2015-12-15 15:10:00,43.62,43.62,43.57,43.58,23158.0,35.7851,35.7851,35.7441,35.7523,23158.0
2015-12-15 15:15:00,43.58,43.6,43.56,43.6,72439.0,35.7523,35.7687,35.7359,35.7687,72439.0
2015-12-15 15:20:00,43.59,43.61,43.56,43.57,46399.0,35.7605,35.7769,35.7359,35.7441,46399.0
2015-12-15 15:25:00,43.56,43.62,43.55,43.59,119871.0,35.7359,35.7851,35.7277,35.7605,119871.0
2015-12-15 15:30:00,43.59,43.59,43.54,43.54,135087.0,35.7605,35.7605,35.7195,35.7195,135087.0
2015-12-15 15:35:00,43.54,43.57,43.5,43.56,127602.0,35.7195,35.7441,35.6867,35.7359,127602.0
2015-12-15 15:40:00,43.56,43.57,43.52,43.57,111813.0,35.7359,35.7441,35.7031,35.7441,111813.0
2015-12-15 15:45:00,43.57,43.63,43.55,43.62,131270.0,35.7441,35.7934,35.7277,35.7851,131270.0
2015-12-15 15:50:00,43.62,43.62,43.57,43.6,100515.0,35.7851,35.7851,35.7441,35.7687,100515.0
2015-12-15 15:55:00,43.6,43.62,43.56,43.59,231994.0,35.7687,35.7851,35.7359,35.7605,231994.0
2015-12-16 09:30:00,43.83,43.9,43.77,43.86,118212.0,35.9574,36.0149,35.9082,35.982,118212.0
2015-12-16 09:35:00,43.85,43.9,43.82,43.86,118242.0,35.9738,36.0149,35.9492,35.982,118242.0
2015-12-16 09:40:00,43.89,43.95,43.84,43.91,82119.0,36.0067,36.0559,35.9656,36.0231,82119.0
2015-12-16 09:45:00,43.91,43.94,43.85,43.88,79759.0,36.0231,36.0477,35.9738,35.9984,79759.0
2015-12-16 09:50:00,43.88,43.95,43.87,43.95,119369.0,35.9984,36.0559,35.9902,36.0559,119369.0
2015-12-16 09:55:00,43.95,44.02,43.91,43.91,130510.0,36.0559,36.1133,36.0231,36.0231,130510.0
2015-12-16 10:00:00,43.91,43.95,43.87,43.93,58819.0,36.0231,36.0559,35.9902,36.0395,58819.0
2015-12-16 10:05:00,43.93,43.93,43.8,43.81,111413.0,36.0395,36.0395,35.9328,35.941,111413.0
2015-12-16 10:10:00,43.81,43.87,43.79,43.84,119513.0,35.941,35.9902,35.9246,35.9656,119513.0
2015-12-16 10:15:00,43.85,43.86,43.79,43.86,61118.0,35.9738,35.982,35.9246,35.982,61118.0
2015-12-16 10:20:00,43.87,43.92,43.86,43.87,79953.0,35.9902,36.0313,35.982,35.9902,79953.0
2015-12-16 10:25:00,43.85,43.86,43.77,43.77,58179.0,35.9738,35.982,35.9082,35.9082,58179.0
2015-12-16 10:30:00,43.77,43.79,43.72,43.72,160756.0,35.9082,35.9246,35.8672,35.8672,160756.0
2015-12-16 10:35:00,43.72,43.72,43.58,43.66,115729.0,35.8672,35.8672,35.7523,35.818,115729.0
2015-12-16 10:40:00,43.65,43.66,43.56,43.58,115508.0,35.8098,35.818,35.7359,35.7523,115508.0
2015-12-16 10:45:00,43.58,43.63,43.52,43.63,69880.0,35.7523,35.7934,35.7031,35.7934,69880.0
2015-12-16 10:50:00,43.63,43.64,43.57,43.57,45033.0,35.7934,35.8016,35.7441,35.7441,45033.0
2015-12-16 10:55:00,43.56,43.63,43.52,43.53,63485.0,35.7359,35.7934,35.7031,35.7113,63485.0
2015-12-16 11:00:00,43.53,43.56,43.47,43.47,36926.0,35.7113,35.7359,35.6621,35.6621,36926.0
2015-12-16 11:05:00,43.46,43.5,43.38,43.38,102309.0,35.6539,35.6867,35.5883,35.5883,102309.0
2015-12-16 11:10:00,43.37,43.44,43.37,43.44,47455.0,35.5801,35.6375,35.5801,35.6375,47455.0
2015-12-16 11:15:00,43.44,43.45,43.35,43.35,70294.0,35.6375,35.6457,35.5636,35.5636,70294.0
2015-12-16 11:20:00,43.36,43.37,43.29,43.29,67417.0,35.5718,35.5801,35.5144,35.5144,67417.0
2015-12-16 11:25:00,43.3,43.33,43.25,43.26,68844.0,35.5226,35.5472,35.4816,35.4898,68844.0
2015-12-16 11:30:00,43.26,43.34,43.25,43.31,62802.0,35.4898,35.5554,35.4816,35.5308,62802.0
2015-12-16 11:35:00,43.3,43.38,43.29,43.36,74719.0,35.5226,35.5883,35.5144,35.5718,74719.0
2015-12-16 11:40:00,43.36,43.36,43.29,43.3,51440.0,35.5718,35.5718,35.5144,35.5226,51440.0
2015-12-16 11:45:00,43.3,43.36,43.28,43.34,116519.0,35.5226,35.5718,35.5062,35.5554,116519.0
2015-12-16 11:50:00,43.34,43.38,43.32,43.35,38726.0,35.5554,35.5883,35.539,35.5636,38726.0
2015-12-16 11:55:00,43.36,43.41,43.36,43.36,84617.0,35.5718,35.6129,35.5718,35.5718,84617.0
2015-12-16 12:00:00,43.37,43.39,43.35,43.38,130113.0,35.5801,35.5965,35.5636,35.5883,130113.0
2015-12-16 12:05:00,43.38,43.42,43.35,43.41,34067.0,35.5883,35.6211,35.5636,35.6129,34067.0
2015-12-16 12:10:00,43.41,43.43,43.4,43.4,17829.0,35.6129,35.6293,35.6047,35.6047,17829.0
2015-12-16 12:15:00,43.4,43.41,43.33,43.34,28890.0,35.6047,35.6129,35.5472,35.5554,28890.0
2015-12-16 12:20:00,43.34,43.36,43.32,43.34,25007.0,35.5554,35.5718,35.539,35.5554,25007.0
2015-12-16 12:25:00,43.34,43.35,43.32,43.34,28447.0,35.5554,35.5636,35.539,35.5554,28447.0
2015-12-16 12:30:00,43.34,43.36,43.32,43.36,20994.0,35.5554,35.5718,35.539,35.5718,20994.0
2015-12-16 12:35:00,43.36,43.37,43.35,43.36,81769.0,35.5718,35.5801,35.5636,35.5718,81769.0
2015-12-16 12:40:00,43.37,43.38,43.35,43.36,86569.0,35.5801,35.5883,35.5636,35.5718,86569.0
2015-12-16 12:45:00,43.36,43.39,43.35,43.37,38383.0,35.5718,35.5965,35.5636,35.5801,38383.0
2015-12-16 12:50:00,43.36,43.39,43.33,43.33,47270.0,35.5718,35.5965,35.5472,35.5472,47270.0
2015-12-16 12:55:00,43.34,43.36,43.32,43.32,13563.0,35.5554,35.5718,35.539,35.539,13563.0
2015-12-16 13:00:00,43.33,43.37,43.3,43.37,41257.0,35.5472,35.5801,35.5226,35.5801,41257.0
2015-12-16 13:05:00,43.37,43.43,43.36,43.39,55081.0,35.5801,35.6293,35.5718,35.5965,55081.0
2015-12-16 13:10:00,43.39,43.39,43.35,43.36,16276.0,35.5965,35.5965,35.5636,35.5718,16276.0
2015-12-16 13:15:00,43.36,43.39,43.34,43.37,53486.0,35.5718,35.5965,35.5554,35.5801,53486.0
2015-12-16 13:20:00,43.37,43.42,43.36,43.41,31231.0,35.5801,35.6211,35.5718,35.6129,31231.0
2015-12-16 13:25:00,43.41,43.46,43.38,43.43,108772.0,35.6129,35.6539,35.5883,35.6293,108772.0
2015-12-16 13:30:00,43.44,43.44,43.39,43.4,47204.0,35.6375,35.6375,35.5965,35.6047,47204.0
2015-12-16 13:35:00,43.39,43.4,43.36,43.37,24784.0,35.5965,35.6047,35.5718,35.5801,24784.0
2015-12-16 13:40:00,43.37,43.41,43.36,43.39,32904.0,35.5801,35.6129,35.5718,35.5965,32904.0
2015-12-16 13:45:00,43.4,43.48,43.38,43.48,64906.0,35.6047,35.6703,35.5883,35.6703,64906.0
2015-12-16 13:50:00,43.47,43.54,43.47,43.52,233316.0,35.6621,35.7195,35.6621,35.7031,233316.0
2015-12-16 13:55:00,43.53,43.7,43.52,43.68,200715.0,35.7113,35.8508,35.7031,35.8344,200715.0
2015-12-16 14:00:00,43.65,43.78,43.23,43.69,149672.0,35.8098,35.9164,35.4652,35.8426,149672.0
2015-12-16 14:05:00,43.71,43.76,43.59,43.61,179273.0,35.859,35.9,35.7605,35.7769,179273.0
2015-12-16 14:10:00,43.61,43.64,43.49,43.52,146387.0,35.7769,35.8016,35.6785,35.7031,146387.0
2015-12-16 14:15:00,43.53,43.64,43.48,43.51,217710.0,35.7113,35.8016,35.6703,35.6949,217710.0
2015-12-16 14:20:00,43.5,43.57,43.46,43.51,163443.0,35.6867,35.7441,35.6539,35.6949,163443.0
2015-12-16 14:25:00,43.51,43.55,43.44,43.53,155937.0,35.6949,35.7277,35.6375,35.7113,155937.0
2015-12-16 14:30:00,43.52,43.65,43.44,43.61,202998.0,35.7031,35.8098,35.6375,35.7769,202998.0
2015-12-16 14:35:00,43.61,43.7,43.6,43.61,176226.0,35.7769,35.8508,35.7687,35.7769,176226.0
2015-12-16 14:40:00,43.61,43.7,43.56,43.68,131732.0,35.7769,35.8508,35.7359,35.8344,131732.0
2015-12-16 14:45:00,43.68,43.71,43.61,43.68,150405.0,35.8344,35.859,35.7769,35.8344,150405.0
2015-12-16 14:50:00,43.68,43.75,43.67,43.73,85662.0,35.8344,35.8918,35.8262,35.8754,85662.0
2015-12-16 14:55:00,43.73,43.84,43.72,43.84,184181.0,35.8754,35.9656,35.8672,35.9656,184181.0
2015-12-16 15:00:00,43.84,43.88,43.77,43.81,278235.0,35.9656,35.9984,35.9082,35.941,278235.0
2015-12-16 15:05:00,43.81,43.82,43.75,43.76,61986.0,35.941,35.9492,35.8918,35.9,61986.0
2015-12-16 15:10:00,43.75,43.8,43.71,43.71,76334.0,35.8918,35.9328,35.859,35.859,76334.0
2015-12-16 15:15:00,43.72,43.75,43.7,43.73,53311.0,35.8672,35.8918,35.8508,35.8754,53311.0
2015-12-16 15:20:00,43.73,43.78,43.73,43.77,68423.0,35.8754,35.9164,35.8754,35.9082,68423.0
2015-12-16 15:25:00,43.78,43.9,43.76,43.9,85039.0,35.9164,36.0149,35.9,36.0149,85039.0
2015-12-16 15:30:00,43.89,43.97,43.87,43.95,88417.0,36.0067,36.0723,35.9902,36.0559,88417.0
2015-12-16 15:35:00,43.95,44.04,43.93,44.02,190455.0,36.0559,36.1297,36.0395,36.1133,190455.0
2015-12-16 15:40:00,44.02,44.07,44.02,44.04,111885.0,36.1133,36.1543,36.1133,36.1297,111885.0
2015-12-16 15:45:00,44.04,44.08,44.02,44.05,225722.0,36.1297,36.1625,36.1133,36.1379,225722.0
2015-12-16 15:50:00,44.05,44.09,44.05,44.07,233332.0,36.1379,36.1707,36.1379,36.1543,233332.0
2015-12-16 15:55:00,44.08,44.09,44.03,44.04,328090.0,36.1625,36.1707,36.1215,36.1297,328090.0
2015-12-17 09:30:00,44.12,44.12,43.9,43.95,63071.0,36.1953,36.1953,36.0149,36.0559,63071.0
2015-12-17 09:35:00,43.95,43.96,43.76,43.76,133879.0,36.0559,36.0641,35.9,35.9,133879.0
2015-12-17 09:40:00,43.76,43.78,43.62,43.62,129319.0,35.9,35.9164,35.7851,35.7851,129319.0
2015-12-17 09:45:00,43.63,43.72,43.63,43.69,109562.0,35.7934,35.8672,35.7934,35.8426,109562.0
2015-12-17 09:50:00,43.69,43.78,43.61,43.78,106604.0,35.8426,35.9164,35.7769,35.9164,106604.0
2015-12-17 09:55:00,43.78,43.88,43.75,43.88,95638.0,35.9164,35.9984,35.8918,35.9984,95638.0
2015-12-17 10:00:00,43.87,43.87,43.74,43.77,86822.0,35.9902,35.9902,35.8836,35.9082,86822.0
2015-12-17 10:05:00,43.79,43.81,43.73,43.78,80650.0,35.9246,35.941,35.8754,35.9164,80650.0
2015-12-17 10:10:00,43.78,43.84,43.76,43.83,72748.0,35.9164,35.9656,35.9,35.9574,72748.0
2015-12-17 10:15:00,43.82,43.82,43.64,43.66,283037.0,35.9492,35.9492,35.8016,35.818,283037.0
2015-12-17 10:20:00,43.67,43.74,43.65,43.66,116576.0,35.8262,35.8836,35.8098,35.818,116576.0
2015-12-17 10:25:00,43.65,43.7,43.63,43.7,97828.0,35.8098,35.8508,35.7934,35.8508,97828.0
2015-12-17 10:30:00,43.7,43.71,43.63,43.64,68109.0,35.8508,35.859,35.7934,35.8016,68109.0
2015-12-17 10:35:00,43.64,43.65,43.61,43.63,63955.0,35.8016,35.8098,35.7769,35.7934,63955.0
2015-12-17 10:40:00,43.62,43.62,43.53,43.55,128388.0,35.7851,35.7851,35.7113,35.7277,128388.0
2015-12-17 10:45:00,43.54,43.55,43.43,43.44,104661.0,35.7195,35.7277,35.6293,35.6375,104661.0
2015-12-17 10:50:00,43.44,43.45,43.38,43.41,110284.0,35.6375,35.6457,35.5883,35.6129,110284.0
2015-12-17 10:55:00,43.41,43.45,43.38,43.43,69106.0,35.6129,35.6457,35.5883,35.6293,69106.0
2015-12-17 11:00:00,43.43,43.49,43.39,43.49,104404.0,35.6293,35.6785,35.5965,35.6785,104404.0
2015-12-17 11:05:00,43.5,43.5,43.4,43.43,74565.0,35.6867,35.6867,35.6047,35.6293,74565.0
2015-12-17 11:10:00,43.44,43.51,43.42,43.48,99718.0,35.6375,35.6949,35.6211,35.6703,99718.0
2015-12-17 11:15:00,43.48,43.5,43.42,43.43,134302.0,35.6703,35.6867,35.6211,35.6293,134302.0
2015-12-17 11:20:00,43.42,43.43,43.36,43.4,119615.0,35.6211,35.6293,35.5718,35.6047,119615.0
2015-12-17 11:25:00,43.4,43.45,43.39,43.45,105245.0,35.6047,35.6457,35.5965,35.6457,105245.0
2015-12-17 11:30:00,43.45,43.45,43.39,43.45,130224.0,35.6457,35.6457,35.5965,35.6457,130224.0
2015-12-17 11:35:00,43.45,43.59,43.44,43.59,418807.0,35.6457,35.7605,35.6375,35.7605,418807.0
2015-12-17 11:40:00,43.59,43.61,43.56,43.59,60799.0,35.7605,35.7769,35.7359,35.7605,60799.0
2015-12-17 11:45:00,43.58,43.63,43.55,43.62,60496.0,35.7523,35.7934,35.7277,35.7851,60496.0
2015-12-17 11:50:00,43.62,43.63,43.58,43.61,64206.0,35.7851,35.7934,35.7523,35.7769,64206.0
2015-12-17 11:55:00,43.61,43.61,43.53,43.55,41188.0,35.7769,35.7769,35.7113,35.7277,41188.0
2015-12-17 12:00:00,43.55,43.56,43.46,43.46,33177.0,35.7277,35.7359,35.6539,35.6539,33177.0
2015-12-17 12:05:00,43.46,43.53,43.46,43.53,69773.0,35.6539,35.7113,35.6539,35.7113,69773.0
2015-12-17 12:10:00,43.54,43.56,43.5,43.53,45036.0,35.7195,35.7359,35.6867,35.7113,45036.0
2015-12-17 12:15:00,43.53,43.61,43.52,43.61,28046.0,35.7113,35.7769,35.7031,35.7769,28046.0
2015-12-17 12:20:00,43.61,43.61,43.56,43.58,45148.0,35.7769,35.7769,35.7359,35.7523,45148.0
2015-12-17 12:25:00,43.58,43.58,43.52,43.53,83221.0,35.7523,35.7523,35.7031,35.7113,83221.0
2015-12-17 12:30:00,43.52,43.55,43.51,43.54,40416.0,35.7031,35.7277,35.6949,35.7195,40416.0
2015-12-17 12:35:00,43.53,43.53,43.43,43.43,51781.0,35.7113,35.7113,35.6293,35.6293,51781.0
2015-12-17 12:40:00,43.42,43.42,43.38,43.41,37015.0,35.6211,35.6211,35.5883,35.6129,37015.0
2015-12-17 12:45:00,43.4,43.43,43.36,43.38,37777.0,35.6047,35.6293,35.5718,35.5883,37777.0
2015-12-17 12:50:00,43.37,43.43,43.35,43.41,98986.0,35.5801,35.6293,35.5636,35.6129,98986.0
2015-12-17 12:55:00,43.41,43.48,43.38,43.48,80110.0,35.6129,35.6703,35.5883,35.6703,80110.0
2015-12-17 13:00:00,43.47,43.5,43.45,43.48,71664.0,35.6621,35.6867,35.6457,35.6703,71664.0
2015-12-17 13:05:00,43.48,43.52,43.46,43.5,99343.0,35.6703,35.7031,35.6539,35.6867,99343.0
2015-12-17 13:10:00,43.5,43.53,43.47,43.52,154861.0,35.6867,35.7113,35.6621,35.7031,154861.0
2015-12-17 13:15:00,43.52,43.52,43.46,43.47,122652.0,35.7031,35.7031,35.6539,35.6621,122652.0
2015-12-17 13:20:00,43.47,43.53,43.43,43.52,142653.0,35.6621,35.7113,35.6293,35.7031,142653.0
2015-12-17 13:25:00,43.52,43.52,43.45,43.47,119197.0,35.7031,35.7031,35.6457,35.6621,119197.0
2015-12-17 13:30:00,43.47,43.5,43.44,43.47,54660.0,35.6621,35.6867,35.6375,35.6621,54660.0
2015-12-17 13:35:00,43.48,43.48,43.45,43.48,56074.0,35.6703,35.6703,35.6457,35.6703,56074.0
2015-12-17 13:40:00,43.48,43.56,43.47,43.55,121980.0,35.6703,35.7359,35.6621,35.7277,121980.0
2015-12-17 13:45:00,43.56,43.62,43.56,43.62,36083.0,35.7359,35.7851,35.7359,35.7851,36083.0
2015-12-17 13:50:00,43.61,43.63,43.57,43.58,68185.0,35.7769,35.7934,35.7441,35.7523,68185.0
2015-12-17 13:55:00,43.58,43.6,43.55,43.58,87407.0,35.7523,35.7687,35.7277,35.7523,87407.0
2015-12-17 14:00:00,43.59,43.62,43.57,43.62,38266.0,35.7605,35.7851,35.7441,35.7851,38266.0
2015-12-17 14:05:00,43.62,43.63,43.56,43.56,33667.0,35.7851,35.7934,35.7359,35.7359,33667.0
2015-12-17 14:10:00,43.55,43.56,43.49,43.52,59124.0,35.7277,35.7359,35.6785,35.7031,59124.0
2015-12-17 14:15:00,43.52,43.58,43.51,43.57,85441.0,35.7031,35.7523,35.6949,35.7441,85441.0
2015-12-17 14:20:00,43.57,43.57,43.5,43.53,57446.0,35.7441,35.7441,35.6867,35.7113,57446.0
2015-12-17 14:25:00,43.52,43.57,43.51,43.51,36173.0,35.7031,35.7441,35.6949,35.6949,36173.0
2015-12-17 14:30:00,43.51,43.55,43.48,43.54,35704.0,35.6949,35.7277,35.6703,35.7195,35704.0
2015-12-17 14:35:00,43.54,43.56,43.52,43.53,46775.0,35.7195,35.7359,35.7031,35.7113,46775.0
2015-12-17 14:40:00,43.52,43.53,43.48,43.48,57016.0,35.7031,35.7113,35.6703,35.6703,57016.0
2015-12-17 14:45:00,43.48,43.49,43.43,43.44,92538.0,35.6703,35.6785,35.6293,35.6375,92538.0
2015-12-17 14:50:00,43.44,43.45,43.41,43.45,69223.0,35.6375,35.6457,35.6129,35.6457,69223.0
2015-12-17 14:55:00,43.45,43.49,43.45,43.47,62712.0,35.6457,35.6785,35.6457,35.6621,62712.0
2015-12-17 15:00:00,43.47,43.5,43.43,43.45,50036.0,35.6621,35.6867,35.6293,35.6457,50036.0
2015-12-17 15:05:00,43.45,43.46,43.4,43.44,73987.0,35.6457,35.6539,35.6047,35.6375,73987.0
2015-12-17 15:10:00,43.43,43.46,43.4,43.41,97023.0,35.6293,35.6539,35.6047,35.6129,97023.0
2015-12-17 15:15:00,43.41,43.42,43.36,43.37,118293.0,35.6129,35.6211,35.5718,35.5801,118293.0
2015-12-17 15:20:00,43.37,43.38,43.35,43.38,92023.0,35.5801,35.5883,35.5636,35.5883,92023.0
2015-12-17 15:25:00,43.38,43.45,43.36,43.44,85450.0,35.5883,35.6457,35.5718,35.6375,85450.0
2015-12-17 15:30:00,43.45,43.48,43.4,43.48,146008.0,35.6457,35.6703,35.6047,35.6703,146008.0
2015-12-17 15:35:00,43.47,43.52,43.46,43.46,85646.0,35.6621,35.7031,35.6539,35.6539,85646.0
2015-12-17 15:40:00,43.45,43.49,43.4,43.4,93744.0,35.6457,35.6785,35.6047,35.6047,93744.0
2015-12-17 15:45:00,43.39,43.4,43.35,43.37,331153.0,35.5965,35.6047,35.5636,35.5801,331153.0
2015-12-17 15:50:00,43.37,43.38,43.3,43.31,413403.0,35.5801,35.5883,35.5226,35.5308,413403.0
2015-12-17 15:55:00,43.31,43.31,43.17,43.18,1120773.0,35.5308,35.5308,35.416,35.4242,1120773.0
2015-12-18 09:30:00,42.76,42.82,42.7,42.81,234585.0,35.346,35.3956,35.2964,35.3874,234585.0
2015-12-18 09:35:00,42.8,42.84,42.72,42.79,285293.0,35.3791,35.4122,35.313,35.3708,285293.0
2015-12-18 09:40:00,42.79,42.82,42.7,42.73,337019.0,35.3708,35.3956,35.2964,35.3212,337019.0
2015-12-18 09:45:00,42.73,42.93,42.71,42.91,225481.0,35.3212,35.4865,35.3047,35.47,225481.0
2015-12-18 09:50:00,42.9,42.94,42.84,42.89,111045.0,35.4618,35.4948,35.4122,35.4535,111045.0
2015-12-18 09:55:00,42.9,42.92,42.84,42.88,48228.0,35.4618,35.4783,35.4122,35.4452,48228.0
2015-12-18 10:00:00,42.88,42.93,42.84,42.85,66165.0,35.4452,35.4865,35.4122,35.4204,66165.0
2015-12-18 10:05:00,42.84,42.85,42.8,42.8,122150.0,35.4122,35.4204,35.3791,35.3791,122150.0
2015-12-18 10:10:00,42.79,42.82,42.77,42.8,93314.0,35.3708,35.3956,35.3543,35.3791,93314.0
2015-12-18 10:15:00,42.8,42.93,42.8,42.89,102099.0,35.3791,35.4865,35.3791,35.4535,102099.0
2015-12-18 10:20:00,42.89,43.05,42.89,43.03,63021.0,35.4535,35.5857,35.4535,35.5692,63021.0
2015-12-18 10:25:00,43.02,43.02,42.96,42.97,51103.0,35.5609,35.5609,35.5113,35.5196,51103.0
2015-12-18 10:30:00,42.97,43.0,42.83,42.9,172396.0,35.5196,35.5444,35.4039,35.4618,172396.0
2015-12-18 10:35:00,42.91,42.99,42.9,42.92,128059.0,35.47,35.5361,35.4618,35.4783,128059.0
2015-12-18 10:40:00,42.91,42.98,42.91,42.94,98930.0,35.47,35.5279,35.47,35.4948,98930.0
2015-12-18 10:45:00,42.95,42.99,42.93,42.94,79607.0,35.5031,35.5361,35.4865,35.4948,79607.0
2015-12-18 10:50:00,42.94,42.99,42.91,42.92,96449.0,35.4948,35.5361,35.47,35.4783,96449.0
2015-12-18 10:55:00,42.91,42.94,42.88,42.92,105167.0,35.47,35.4948,35.4452,35.4783,105167.0
2015-12-18 11:00:00,42.92,42.95,42.89,42.95,65618.0,35.4783,35.5031,35.4535,35.5031,65618.0
2015-12-18 11:05:00,42.95,43.0,42.95,42.97,66346.0,35.5031,35.5444,35.5031,35.5196,66346.0
2015-12-18 11:10:00,42.96,42.99,42.94,42.94,60280.0,35.5113,35.5361,35.4948,35.4948,60280.0
2015-12-18 11:15:00,42.95,42.95,42.85,42.88,118051.0,35.5031,35.5031,35.4204,35.4452,118051.0
2015-12-18 11:20:00,42.87,42.88,42.82,42.84,175330.0,35.437,35.4452,35.3956,35.4122,175330.0
2015-12-18 11:25:00,42.84,42.89,42.83,42.87,104140.0,35.4122,35.4535,35.4039,35.437,104140.0
2015-12-18 11:30:00,42.88,42.88,42.84,42.85,91671.0,35.4452,35.4452,35.4122,35.4204,91671.0
2015-12-18 11:35:00,42.85,42.9,42.83,42.9,108095.0,35.4204,35.4618,35.4039,35.4618,108095.0
2015-12-18 11:40:00,42.9,42.92,42.86,42.87,204825.0,35.4618,35.4783,35.4287,35.437,204825.0
2015-12-18 11:45:00,42.87,42.89,42.82,42.83,106515.0,35.437,35.4535,35.3956,35.4039,106515.0
2015-12-18 11:50:00,42.84,42.85,42.81,42.82,70202.0,35.4122,35.4204,35.3874,35.3956,70202.0
2015-12-18 11:55:00,42.81,42.84,42.79,42.8,277218.0,35.3874,35.4122,35.3708,35.3791,277218.0
2015-12-18 12:00:00,42.8,42.81,42.78,42.8,135754.0,35.3791,35.3874,35.3626,35.3791,135754.0
2015-12-18 12:05:00,42.81,42.82,42.77,42.8,207438.0,35.3874,35.3956,35.3543,35.3791,207438.0
2015-12-18 12:10:00,42.81,42.83,42.8,42.8,218769.0,35.3874,35.4039,35.3791,35.3791,218769.0
2015-12-18 12:15:00,42.81,42.83,42.68,42.68,257540.0,35.3874,35.4039,35.2799,35.2799,257540.0
2015-12-18 12:20:00,42.68,42.72,42.68,42.69,73829.0,35.2799,35.313,35.2799,35.2882,73829.0
2015-12-18 12:25:00,42.69,42.76,42.69,42.73,64697.0,35.2882,35.346,35.2882,35.3212,64697.0
2015-12-18 12:30:00,42.72,42.73,42.69,42.72,60488.0,35.313,35.3212,35.2882,35.313,60488.0
2015-12-18 12:35:00,42.71,42.71,42.64,42.66,42288.0,35.3047,35.3047,35.2468,35.2634,42288.0
2015-12-18 12:40:00,42.66,42.71,42.66,42.69,35268.0,35.2634,35.3047,35.2634,35.2882,35268.0
2015-12-18 12:45:00,42.7,42.72,42.68,42.7,65331.0,35.2964,35.313,35.2799,35.2964,65331.0
2015-12-18 12:50:00,42.7,42.71,42.64,42.69,48032.0,35.2964,35.3047,35.2468,35.2882,48032.0
2015-12-18 12:55:00,42.7,42.74,42.68,42.69,72531.0,35.2964,35.3295,35.2799,35.2882,72531.0
2015-12-18 13:00:00,42.7,42.72,42.67,42.71,297670.0,35.2964,35.313,35.2716,35.3047,297670.0
2015-12-18 13:05:00,42.71,42.81,42.71,42.77,69241.0,35.3047,35.3874,35.3047,35.3543,69241.0
2015-12-18 13:10:00,42.77,42.79,42.74,42.78,42700.0,35.3543,35.3708,35.3295,35.3626,42700.0
2015-12-18 13:15:00,42.78,42.78,42.72,42.75,65943.0,35.3626,35.3626,35.313,35.3378,65943.0
2015-12-18 13:20:00,42.74,42.74,42.66,42.67,47004.0,35.3295,35.3295,35.2634,35.2716,47004.0
2015-12-18 13:25:00,42.66,42.71,42.66,42.66,55484.0,35.2634,35.3047,35.2634,35.2634,55484.0
2015-12-18 13:30:00,42.67,42.69,42.65,42.67,38246.0,35.2716,35.2882,35.2551,35.2716,38246.0
2015-12-18 13:35:00,42.66,42.69,42.62,42.63,39413.0,35.2634,35.2882,35.2303,35.2386,39413.0
2015-12-18 13:40:00,42.63,42.7,42.63,42.68,49353.0,35.2386,35.2964,35.2386,35.2799,49353.0
2015-12-18 13:45:00,42.68,42.68,42.62,42.65,29324.0,35.2799,35.2799,35.2303,35.2551,29324.0
2015-12-18 13:50:00,42.65,42.68,42.6,42.6,540221.0,35.2551,35.2799,35.2138,35.2138,540221.0
2015-12-18 13:55:00,42.61,42.64,42.57,42.61,380543.0,35.222,35.2468,35.189,35.222,380543.0
2015-12-18 14:00:00,42.61,42.68,42.61,42.61,81971.0,35.222,35.2799,35.222,35.222,81971.0
2015-12-18 14:05:00,42.62,42.7,42.61,42.67,505281.0,35.2303,35.2964,35.222,35.2716,505281.0
2015-12-18 14:10:00,42.67,42.7,42.6,42.62,176560.0,35.2716,35.2964,35.2138,35.2303,176560.0
2015-12-18 14:15:00,42.62,42.65,42.59,42.63,104399.0,35.2303,35.2551,35.2055,35.2386,104399.0
2015-12-18 14:20:00,42.63,42.71,42.63,42.71,65387.0,35.2386,35.3047,35.2386,35.3047,65387.0
2015-12-18 14:25:00,42.71,42.73,42.69,42.72,67449.0,35.3047,35.3212,35.2882,35.313,67449.0
2015-12-18 14:30:00,42.73,42.73,42.67,42.7,34774.0,35.3212,35.3212,35.2716,35.2964,34774.0
2015-12-18 14:35:00,42.7,42.72,42.64,42.66,57381.0,35.2964,35.313,35.2468,35.2634,57381.0
2015-12-18 14:40:00,42.65,42.66,42.55,42.56,131396.0,35.2551,35.2634,35.1724,35.1807,131396.0
2015-12-18 14:45:00,42.56,42.59,42.55,42.57,171905.0,35.1807,35.2055,35.1724,35.189,171905.0
2015-12-18 14:50:00,42.57,42.6,42.54,42.55,202761.0,35.189,35.2138,35.1642,35.1724,202761.0
2015-12-18 14:55:00,42.55,42.58,42.52,42.54,215782.0,35.1724,35.1972,35.1476,35.1642,215782.0
2015-12-18 15:00:00,42.54,42.6,42.53,42.55,92863.0,35.1642,35.2138,35.1559,35.1724,92863.0
2015-12-18 15:05:00,42.55,42.59,42.54,42.58,67445.0,35.1724,35.2055,35.1642,35.1972,67445.0
2015-12-18 15:10:00,42.58,42.58,42.5,42.51,137061.0,35.1972,35.1972,35.1311,35.1394,137061.0
2015-12-18 15:15:00,42.51,42.52,42.41,42.46,180980.0,35.1394,35.1476,35.0567,35.098,180980.0
2015-12-18 15:20:00,42.46,42.46,42.4,42.45,88856.0,35.098,35.098,35.0484,35.0898,88856.0
2015-12-18 15:25:00,42.46,42.53,42.45,42.48,84524.0,35.098,35.1559,35.0898,35.1146,84524.0
2015-12-18 15:30:00,42.48,42.54,42.47,42.51,144946.0,35.1146,35.1642,35.1063,35.1394,144946.0
2015-12-18 15:35:00,42.52,42.53,42.45,42.45,274713.0,35.1476,35.1559,35.0898,35.0898,274713.0
2015-12-18 15:40:00,42.45,42.49,42.43,42.47,145741.0,35.0898,35.1228,35.0732,35.1063,145741.0
2015-12-18 15:45:00,42.48,42.5,42.4,42.4,255468.0,35.1146,35.1311,35.0484,35.0484,255468.0
2015-12-18 15:50:00,42.4,42.42,42.32,42.33,648202.0,35.0484,35.065,34.9823,34.9906,648202.0
2015-12-18 15:55:00,42.33,42.37,42.29,42.3,1716779.0,34.9906,35.0236,34.9575,34.9658,1716779.0
2015-12-21 09:30:00,42.56,42.77,42.55,42.68,235709.0,35.1807,35.3543,35.1724,35.2799,235709.0
2015-12-21 09:35:00,42.68,42.69,42.48,42.49,148147.0,35.2799,35.2882,35.1146,35.1228,148147.0
2015-12-21 09:40:00,42.48,42.49,42.41,42.46,109351.0,35.1146,35.1228,35.0567,35.098,109351.0
2015-12-21 09:45:00,42.46,42.54,42.44,42.54,204703.0,35.098,35.1642,35.0815,35.1642,204703.0
2015-12-21 09:50:00,42.53,42.54,42.43,42.44,177630.0,35.1559,35.1642,35.0732,35.0815,177630.0
2015-12-21 09:55:00,42.45,42.53,42.44,42.5,115635.0,35.0898,35.1559,35.0815,35.1311,115635.0
2015-12-21 10:00:00,42.5,42.57,42.49,42.54,63105.0,35.1311,35.189,35.1228,35.1642,63105.0
2015-12-21 10:05:00,42.54,42.61,42.53,42.61,80843.0,35.1642,35.222,35.1559,35.222,80843.0
2015-12-21 10:10:00,42.61,42.63,42.55,42.58,78143.0,35.222,35.2386,35.1724,35.1972,78143.0
2015-12-21 10:15:00,42.58,42.64,42.56,42.62,118028.0,35.1972,35.2468,35.1807,35.2303,118028.0
2015-12-21 10:20:00,42.61,42.67,42.61,42.67,111992.0,35.222,35.2716,35.222,35.2716,111992.0
2015-12-21 10:25:00,42.68,42.69,42.63,42.64,95418.0,35.2799,35.2882,35.2386,35.2468,95418.0
2015-12-21 10:30:00,42.65,42.69,42.62,42.69,93673.0,35.2551,35.2882,35.2303,35.2882,93673.0
2015-12-21 10:35:00,42.69,42.7,42.62,42.64,52945.0,35.2882,35.2964,35.2303,35.2468,52945.0
2015-12-21 10:40:00,42.64,42.68,42.62,42.66,91526.0,35.2468,35.2799,35.2303,35.2634,91526.0
2015-12-21 10:45:00,42.66,42.66,42.54,42.54,71841.0,35.2634,35.2634,35.1642,35.1642,71841.0
2015-12-21 10:50:00,42.55,42.55,42.49,42.5,39806.0,35.1724,35.1724,35.1228,35.1311,39806.0
2015-12-21 10:55:00,42.51,42.58,42.48,42.56,138723.0,35.1394,35.1972,35.1146,35.1807,138723.0
2015-12-21 11:00:00,42.55,42.6,42.55,42.57,42827.0,35.1724,35.2138,35.1724,35.189,42827.0
2015-12-21 11:05:00,42.57,42.58,42.52,42.53,50241.0,35.189,35.1972,35.1476,35.1559,50241.0
2015-12-21 11:10:00,42.53,42.53,42.47,42.47,55790.0,35.1559,35.1559,35.1063,35.1063,55790.0
2015-12-21 11:15:00,42.47,42.48,42.43,42.45,43117.0,35.1063,35.1146,35.0732,35.0898,43117.0
2015-12-21 11:20:00,42.45,42.48,42.42,42.43,53031.0,35.0898,35.1146,35.065,35.0732,53031.0
2015-12-21 11:25:00,42.42,42.43,42.37,42.41,58780.0,35.065,35.0732,35.0236,35.0567,58780.0
2015-12-21 11:30:00,42.4,42.4,42.3,42.31,165136.0,35.0484,35.0484,34.9658,34.974,165136.0
2015-12-21 11:35:00,42.31,42.36,42.3,42.32,41116.0,34.974,35.0154,34.9658,34.9823,41116.0
2015-12-21 11:40:00,42.31,42.38,42.29,42.37,63536.0,34.974,35.0319,34.9575,35.0236,63536.0
2015-12-21 11:45:00,42.37,42.37,42.3,42.31,42644.0,35.0236,35.0236,34.9658,34.974,42644.0
2015-12-21 11:50:00,42.32,42.35,42.3,42.32,35602.0,34.9823,35.0071,34.9658,34.9823,35602.0
2015-12-21 11:55:00,42.32,42.39,42.31,42.39,39545.0,34.9823,35.0402,34.974,35.0402,39545.0
2015-12-21 12:00:00,42.39,42.4,42.37,42.38,39884.0,35.0402,35.0484,35.0236,35.0319,39884.0
2015-12-21 12:05:00,42.38,42.44,42.37,42.41,44091.0,35.0319,35.0815,35.0236,35.0567,44091.0
2015-12-21 12:10:00,42.42,42.5,42.42,42.5,33002.0,35.065,35.1311,35.065,35.1311,33002.0
2015-12-21 12:15:00,42.5,42.51,42.42,42.45,50753.0,35.1311,35.1394,35.065,35.0898,50753.0
2015-12-21 12:20:00,42.46,42.53,42.46,42.53,29214.0,35.098,35.1559,35.098,35.1559,29214.0
2015-12-21 12:25:00,42.53,42.53,42.5,42.51,22914.0,35.1559,35.1559,35.1311,35.1394,22914.0
2015-12-21 12:30:00,42.5,42.55,42.49,42.54,63289.0,35.1311,35.1724,35.1228,35.1642,63289.0
2015-12-21 12:35:00,42.53,42.6,42.52,42.54,41070.0,35.1559,35.2138,35.1476,35.1642,41070.0
2015-12-21 12:40:00,42.54,42.55,42.49,42.51,29201.0,35.1642,35.1724,35.1228,35.1394,29201.0
2015-12-21 12:45:00,42.52,42.55,42.48,42.49,23545.0,35.1476,35.1724,35.1146,35.1228,23545.0
2015-12-21 12:50:00,42.5,42.55,42.5,42.53,32880.0,35.1311,35.1724,35.1311,35.1559,32880.0
2015-12-21 12:55:00,42.54,42.56,42.53,42.54,77345.0,35.1642,35.1807,35.1559,35.1642,77345.0
2015-12-21 13:00:00,42.55,42.59,42.54,42.57,76564.0,35.1724,35.2055,35.1642,35.189,76564.0
2015-12-21 13:05:00,42.57,42.59,42.55,42.56,52724.0,35.189,35.2055,35.1724,35.1807,52724.0
2015-12-21 13:10:00,42.57,42.61,42.55,42.59,137945.0,35.189,35.222,35.1724,35.2055,137945.0
2015-12-21 13:15:00,42.6,42.61,42.55,42.55,17664.0,35.2138,35.222,35.1724,35.1724,17664.0
2015-12-21 13:20:00,42.55,42.57,42.55,42.55,12961.0,35.1724,35.189,35.1724,35.1724,12961.0
2015-12-21 13:25:00,42.55,42.58,42.54,42.58,29506.0,35.1724,35.1972,35.1642,35.1972,29506.0
2015-12-21 13:30:00,42.58,42.62,42.57,42.61,117991.0,35.1972,35.2303,35.189,35.222,117991.0
2015-12-21 13:35:00,42.62,42.63,42.59,42.59,14071.0,35.2303,35.2386,35.2055,35.2055,14071.0
2015-12-21 13:40:00,42.59,42.62,42.58,42.6,13822.0,35.2055,35.2303,35.1972,35.2138,13822.0
2015-12-21 13:45:00,42.59,42.6,42.58,42.59,27821.0,35.2055,35.2138,35.1972,35.2055,27821.0
2015-12-21 13:50:00,42.6,42.61,42.57,42.58,9998.0,35.2138,35.222,35.189,35.1972,9998.0
2015-12-21 13:55:00,42.57,42.59,42.56,42.58,10674.0,35.189,35.2055,35.1807,35.1972,10674.0
2015-12-21 14:00:00,42.58,42.6,42.58,42.58,28569.0,35.1972,35.2138,35.1972,35.1972,28569.0
2015-12-21 14:05:00,42.58,42.59,42.56,42.59,26799.0,35.1972,35.2055,35.1807,35.2055,26799.0
2015-12-21 14:10:00,42.59,42.59,42.53,42.55,25901.0,35.2055,35.2055,35.1559,35.1724,25901.0
2015-12-21 14:15:00,42.55,42.56,42.47,42.49,24237.0,35.1724,35.1807,35.1063,35.1228,24237.0
2015-12-21 14:20:00,42.48,42.51,42.47,42.49,49233.0,35.1146,35.1394,35.1063,35.1228,49233.0
2015-12-21 14:25:00,42.49,42.49,42.44,42.45,18734.0,35.1228,35.1228,35.0815,35.0898,18734.0
2015-12-21 14:30:00,42.45,42.47,42.44,42.44,33808.0,35.0898,35.1063,35.0815,35.0815,33808.0
2015-12-21 14:35:00,42.44,42.5,42.44,42.5,31056.0,35.0815,35.1311,35.0815,35.1311,31056.0
2015-12-21 14:40:00,42.49,42.51,42.46,42.5,70611.0,35.1228,35.1394,35.098,35.1311,70611.0
2015-12-21 14:45:00,42.5,42.55,42.48,42.53,67003.0,35.1311,35.1724,35.1146,35.1559,67003.0
2015-12-21 14:50:00,42.53,42.57,42.53,42.54,40416.0,35.1559,35.189,35.1559,35.1642,40416.0
2015-12-21 14:55:00,42.53,42.56,42.51,42.54,39474.0,35.1559,35.1807,35.1394,35.1642,39474.0
2015-12-21 15:00:00,42.54,42.54,42.48,42.52,72333.0,35.1642,35.1642,35.1146,35.1476,72333.0
2015-12-21 15:05:00,42.52,42.53,42.46,42.46,42059.0,35.1476,35.1559,35.098,35.098,42059.0
2015-12-21 15:10:00,42.45,42.46,42.41,42.45,56067.0,35.0898,35.098,35.0567,35.0898,56067.0
2015-12-21 15:15:00,42.44,42.47,42.43,42.45,145794.0,35.0815,35.1063,35.0732,35.0898,145794.0
2015-12-21 15:20:00,42.45,42.48,42.43,42.45,245194.0,35.0898,35.1146,35.0732,35.0898,245194.0
2015-12-21 15:25:00,42.45,42.49,42.44,42.47,70789.0,35.0898,35.1228,35.0815,35.1063,70789.0
2015-12-21 15:30:00,42.47,42.51,42.45,42.45,61039.0,35.1063,35.1394,35.0898,35.0898,61039.0
2015-12-21 15:35:00,42.44,42.51,42.43,42.48,71551.0,35.0815,35.1394,35.0732,35.1146,71551.0
2015-12-21 15:40:00,42.48,42.54,42.47,42.48,49458.0,35.1146,35.1642,35.1063,35.1146,49458.0
2015-12-21 15:45:00,42.49,42.56,42.49,42.54,80240.0,35.1228,35.1807,35.1228,35.1642,80240.0
2015-12-21 15:50:00,42.54,42.59,42.53,42.58,130484.0,35.1642,35.2055,35.1559,35.1972,130484.0
2015-12-21 15:55:00,42.59,42.69,42.58,42.67,460813.0,35.2055,35.2882,35.1972,35.2716,460813.0
2015-12-22 09:30:00,42.87,42.93,42.82,42.84,131006.0,35.437,35.4865,35.3956,35.4122,131006.0
2015-12-22 09:35:00,42.85,42.9,42.79,42.8,119594.0,35.4204,35.4618,35.3708,35.3791,119594.0
2015-12-22 09:40:00,42.8,42.89,42.79,42.88,237103.0,35.3791,35.4535,35.3708,35.4452,237103.0
2015-12-22 09:45:00,42.88,42.9,42.78,42.8,111075.0,35.4452,35.4618,35.3626,35.3791,111075.0
2015-12-22 09:50:00,42.81,42.81,42.73,42.8,117260.0,35.3874,35.3874,35.3212,35.3791,117260.0
2015-12-22 09:55:00,42.81,42.82,42.75,42.75,77795.0,35.3874,35.3956,35.3378,35.3378,77795.0
2015-12-22 10:00:00,42.75,42.77,42.73,42.77,40532.0,35.3378,35.3543,35.3212,35.3543,40532.0
2015-12-22 10:05:00,42.77,42.8,42.73,42.8,66664.0,35.3543,35.3791,35.3212,35.3791,66664.0
2015-12-22 10:10:00,42.81,42.85,42.79,42.79,42325.0,35.3874,35.4204,35.3708,35.3708,42325.0
2015-12-22 10:15:00,42.79,42.79,42.73,42.77,83504.0,35.3708,35.3708,35.3212,35.3543,83504.0
2015-12-22 10:20:00,42.77,42.88,42.77,42.87,85524.0,35.3543,35.4452,35.3543,35.437,85524.0
2015-12-22 10:25:00,42.87,42.91,42.85,42.9,44174.0,35.437,35.47,35.4204,35.4618,44174.0
2015-12-22 10:30:00,42.91,42.94,42.85,42.86,87694.0,35.47,35.4948,35.4204,35.4287,87694.0
2015-12-22 10:35:00,42.87,42.89,42.84,42.89,39132.0,35.437,35.4535,35.4122,35.4535,39132.0
2015-12-22 10:40:00,42.89,42.91,42.85,42.87,27488.0,35.4535,35.47,35.4204,35.437,27488.0
2015-12-22 10:45:00,42.87,42.89,42.82,42.85,42414.0,35.437,35.4535,35.3956,35.4204,42414.0
2015-12-22 10:50:00,42.85,42.87,42.83,42.87,49876.0,35.4204,35.437,35.4039,35.437,49876.0
2015-12-22 10:55:00,42.87,42.88,42.85,42.87,38533.0,35.437,35.4452,35.4204,35.437,38533.0
2015-12-22 11:00:00,42.87,42.9,42.85,42.88,60908.0,35.437,35.4618,35.4204,35.4452,60908.0
2015-12-22 11:05:00,42.88,42.94,42.88,42.94,81235.0,35.4452,35.4948,35.4452,35.4948,81235.0
2015-12-22 11:10:00,42.93,42.98,42.93,42.95,27939.0,35.4865,35.5279,35.4865,35.5031,27939.0
2015-12-22 11:15:00,42.94,42.95,42.92,42.92,29884.0,35.4948,35.5031,35.4783,35.4783,29884.0
2015-12-22 11:20:00,42.92,42.94,42.87,42.88,51800.0,35.4783,35.4948,35.437,35.4452,51800.0
2015-12-22 11:25:00,42.87,42.9,42.84,42.89,19609.0,35.437,35.4618,35.4122,35.4535,19609.0
2015-12-22 11:30:00,42.89,42.93,42.89,42.92,40455.0,35.4535,35.4865,35.4535,35.4783,40455.0
2015-12-22 11:35:00,42.92,43.01,42.91,42.99,95533.0,35.4783,35.5527,35.47,35.5361,95533.0
2015-12-22 11:40:00,42.99,43.0,42.96,42.97,130683.0,35.5361,35.5444,35.5113,35.5196,130683.0
2015-12-22 11:45:00,42.97,43.0,42.96,42.99,131012.0,35.5196,35.5444,35.5113,35.5361,131012.0
2015-12-22 11:50:00,42.99,42.99,42.96,42.97,61177.0,35.5361,35.5361,35.5113,35.5196,61177.0
2015-12-22 11:55:00,42.97,43.01,42.97,43.01,32052.0,35.5196,35.5527,35.5196,35.5527,32052.0
2015-12-22 12:00:00,43.01,43.02,42.98,42.99,54784.0,35.5527,35.5609,35.5279,35.5361,54784.0
2015-12-22 12:05:00,42.99,43.01,42.97,43.0,39732.0,35.5361,35.5527,35.5196,35.5444,39732.0
2015-12-22 12:10:00,42.99,42.99,42.95,42.98,49121.0,35.5361,35.5361,35.5031,35.5279,49121.0
2015-12-22 12:15:00,42.98,43.05,42.98,43.03,46929.0,35.5279,35.5857,35.5279,35.5692,46929.0
2015-12-22 12:20:00,43.03,43.03,42.98,43.0,39098.0,35.5692,35.5692,35.5279,35.5444,39098.0
2015-12-22 12:25:00,43.0,43.02,42.99,43.01,18849.0,35.5444,35.5609,35.5361,35.5527,18849.0
2015-12-22 12:30:00,43.01,43.07,43.01,43.07,27375.0,35.5527,35.6023,35.5527,35.6023,27375.0
2015-12-22 12:35:00,43.08,43.1,43.06,43.08,49182.0,35.6105,35.6271,35.594,35.6105,49182.0
2015-12-22 12:40:00,43.08,43.11,43.06,43.1,38665.0,35.6105,35.6353,35.594,35.6271,38665.0
2015-12-22 12:45:00,43.09,43.12,43.09,43.11,32659.0,35.6188,35.6436,35.6188,35.6353,32659.0
2015-12-22 12:50:00,43.11,43.14,43.11,43.14,39110.0,35.6353,35.6601,35.6353,35.6601,39110.0
2015-12-22 12:55:00,43.14,43.19,43.13,43.18,40370.0,35.6601,35.7015,35.6519,35.6932,40370.0
2015-12-22 13:00:00,43.18,43.21,43.17,43.21,19689.0,35.6932,35.718,35.6849,35.718,19689.0
2015-12-22 13:05:00,43.22,43.22,43.16,43.17,34565.0,35.7263,35.7263,35.6767,35.6849,34565.0
2015-12-22 13:10:00,43.17,43.19,43.15,43.17,46106.0,35.6849,35.7015,35.6684,35.6849,46106.0
2015-12-22 13:15:00,43.17,43.18,43.17,43.17,14338.0,35.6849,35.6932,35.6849,35.6849,14338.0
2015-12-22 13:20:00,43.18,43.2,43.16,43.17,24176.0,35.6932,35.7097,35.6767,35.6849,24176.0
2015-12-22 13:25:00,43.17,43.2,43.17,43.19,31117.0,35.6849,35.7097,35.6849,35.7015,31117.0
2015-12-22 13:30:00,43.19,43.2,43.15,43.19,217310.0,35.7015,35.7097,35.6684,35.7015,217310.0
2015-12-22 13:35:00,43.19,43.22,43.18,43.22,91756.0,35.7015,35.7263,35.6932,35.7263,91756.0
2015-12-22 13:40:00,43.21,43.23,43.2,43.23,24132.0,35.718,35.7345,35.7097,35.7345,24132.0
2015-12-22 13:45:00,43.23,43.29,43.23,43.28,35685.0,35.7345,35.7841,35.7345,35.7759,35685.0
2015-12-22 13:50:00,43.28,43.31,43.26,43.3,25668.0,35.7759,35.8007,35.7593,35.7924,25668.0
2015-12-22 13:55:00,43.3,43.3,43.28,43.29,29137.0,35.7924,35.7924,35.7759,35.7841,29137.0
2015-12-22 14:00:00,43.3,43.31,43.29,43.29,12842.0,35.7924,35.8007,35.7841,35.7841,12842.0
2015-12-22 14:05:00,43.29,43.3,43.27,43.28,19499.0,35.7841,35.7924,35.7676,35.7759,19499.0
2015-12-22 14:10:00,43.28,43.3,43.27,43.28,21318.0,35.7759,35.7924,35.7676,35.7759,21318.0
2015-12-22 14:15:00,43.28,43.29,43.27,43.27,29543.0,35.7759,35.7841,35.7676,35.7676,29543.0
2015-12-22 14:20:00,43.28,43.31,43.28,43.29,42859.0,35.7759,35.8007,35.7759,35.7841,42859.0
2015-12-22 14:25:00,43.29,43.31,43.27,43.27,26887.0,35.7841,35.8007,35.7676,35.7676,26887.0
2015-12-22 14:30:00,43.27,43.3,43.27,43.27,28369.0,35.7676,35.7924,35.7676,35.7676,28369.0
2015-12-22 14:35:00,43.27,43.28,43.24,43.24,28185.0,35.7676,35.7759,35.7428,35.7428,28185.0
2015-12-22 14:40:00,43.24,43.28,43.23,43.27,27247.0,35.7428,35.7759,35.7345,35.7676,27247.0
2015-12-22 14:45:00,43.28,43.28,43.24,43.26,55479.0,35.7759,35.7759,35.7428,35.7593,55479.0
2015-12-22 14:50:00,43.25,43.28,43.24,43.25,101145.0,35.7511,35.7759,35.7428,35.7511,101145.0
2015-12-22 14:55:00,43.24,43.28,43.24,43.27,38205.0,35.7428,35.7759,35.7428,35.7676,38205.0
2015-12-22 15:00:00,43.27,43.33,43.27,43.32,55830.0,35.7676,35.8172,35.7676,35.8089,55830.0
2015-12-22 15:05:00,43.32,43.36,43.29,43.3,54917.0,35.8089,35.842,35.7841,35.7924,54917.0
2015-12-22 15:10:00,43.3,43.34,43.3,43.33,68474.0,35.7924,35.8255,35.7924,35.8172,68474.0
2015-12-22 15:15:00,43.33,43.35,43.32,43.34,38049.0,35.8172,35.8337,35.8089,35.8255,38049.0
2015-12-22 15:20:00,43.34,43.38,43.33,43.38,53899.0,35.8255,35.8585,35.8172,35.8585,53899.0
2015-12-22 15:25:00,43.38,43.39,43.31,43.32,66703.0,35.8585,35.8668,35.8007,35.8089,66703.0
2015-12-22 15:30:00,43.32,43.35,43.3,43.33,131002.0,35.8089,35.8337,35.7924,35.8172,131002.0
2015-12-22 15:35:00,43.32,43.33,43.27,43.29,152262.0,35.8089,35.8172,35.7676,35.7841,152262.0
2015-12-22 15:40:00,43.29,43.29,43.19,43.2,93585.0,35.7841,35.7841,35.7015,35.7097,93585.0
2015-12-22 15:45:00,43.2,43.2,43.12,43.16,160121.0,35.7097,35.7097,35.6436,35.6767,160121.0
2015-12-22 15:50:00,43.16,43.22,43.14,43.21,192939.0,35.6767,35.7263,35.6601,35.718,192939.0
2015-12-22 15:55:00,43.21,43.22,43.18,43.19,239009.0,35.718,35.7263,35.6932,35.7015,239009.0
2015-12-23 09:30:00,43.5,43.68,43.5,43.64,92486.0,35.9577,36.1065,35.9577,36.0734,92486.0
2015-12-23 09:35:00,43.64,43.72,43.61,43.62,114870.0,36.0734,36.1396,36.0486,36.0569,114870.0
2015-12-23 09:40:00,43.61,43.66,43.59,43.63,195687.0,36.0486,36.09,36.0321,36.0652,195687.0
2015-12-23 09:45:00,43.64,43.66,43.61,43.65,96001.0,36.0734,36.09,36.0486,36.0817,96001.0
2015-12-23 09:50:00,43.65,43.7,43.64,43.64,49868.0,36.0817,36.123,36.0734,36.0734,49868.0
2015-12-23 09:55:00,43.63,43.66,43.61,43.66,35974.0,36.0652,36.09,36.0486,36.09,35974.0
2015-12-23 10:00:00,43.66,43.73,43.66,43.69,44389.0,36.09,36.1478,36.09,36.1148,44389.0
2015-12-23 10:05:00,43.69,43.69,43.61,43.63,123455.0,36.1148,36.1148,36.0486,36.0652,123455.0
2015-12-23 10:10:00,43.63,43.65,43.61,43.63,40008.0,36.0652,36.0817,36.0486,36.0652,40008.0
2015-12-23 10:15:00,43.63,43.67,43.63,43.66,36886.0,36.0652,36.0982,36.0652,36.09,36886.0
2015-12-23 10:20:00,43.66,43.67,43.64,43.65,26412.0,36.09,36.0982,36.0734,36.0817,26412.0
2015-12-23 10:25:00,43.66,43.69,43.65,43.66,39822.0,36.09,36.1148,36.0817,36.09,39822.0
2015-12-23 10:30:00,43.66,43.8,43.66,43.8,66600.0,36.09,36.2057,36.09,36.2057,66600.0
2015-12-23 10:35:00,43.8,43.82,43.79,43.82,37378.0,36.2057,36.2222,36.1974,36.2222,37378.0
2015-12-23 10:40:00,43.83,43.85,43.8,43.85,91717.0,36.2305,36.247,36.2057,36.247,91717.0
2015-12-23 10:45:00,43.85,43.86,43.82,43.86,52230.0,36.247,36.2553,36.2222,36.2553,52230.0
2015-12-23 10:50:00,43.87,43.89,43.85,43.88,49361.0,36.2636,36.2801,36.247,36.2718,49361.0
2015-12-23 10:55:00,43.87,43.9,43.86,43.9,86056.0,36.2636,36.2884,36.2553,36.2884,86056.0
2015-12-23 11:00:00,43.9,43.92,43.86,43.88,62866.0,36.2884,36.3049,36.2553,36.2718,62866.0
2015-12-23 11:05:00,43.88,43.91,43.87,43.89,52485.0,36.2718,36.2966,36.2636,36.2801,52485.0
2015-12-23 11:10:00,43.89,43.91,43.88,43.9,18197.0,36.2801,36.2966,36.2718,36.2884,18197.0
2015-12-23 11:15:00,43.91,43.94,43.89,43.94,51164.0,36.2966,36.3214,36.2801,36.3214,51164.0
2015-12-23 11:20:00,43.95,43.95,43.92,43.94,30325.0,36.3297,36.3297,36.3049,36.3214,30325.0
2015-12-23 11:25:00,43.94,43.94,43.92,43.93,44564.0,36.3214,36.3214,36.3049,36.3132,44564.0
2015-12-23 11:30:00,43.94,43.96,43.91,43.93,68559.0,36.3214,36.338,36.2966,36.3132,68559.0
2015-12-23 11:35:00,43.93,43.94,43.91,43.91,38231.0,36.3132,36.3214,36.2966,36.2966,38231.0
2015-12-23 11:40:00,43.91,43.95,43.9,43.94,21227.0,36.2966,36.3297,36.2884,36.3214,21227.0
2015-12-23 11:45:00,43.94,43.97,43.93,43.97,22919.0,36.3214,36.3462,36.3132,36.3462,22919.0
2015-12-23 11:50:00,43.96,43.97,43.92,43.93,25857.0,36.338,36.3462,36.3049,36.3132,25857.0
2015-12-23 11:55:00,43.93,44.0,43.93,43.98,49146.0,36.3132,36.371,36.3132,36.3545,49146.0
2015-12-23 12:00:00,43.99,44.07,43.99,44.06,48307.0,36.3628,36.4289,36.3628,36.4206,48307.0
2015-12-23 12:05:00,44.07,44.09,44.06,44.07,48419.0,36.4289,36.4454,36.4206,36.4289,48419.0
2015-12-23 12:10:00,44.07,44.09,44.02,44.02,53979.0,36.4289,36.4454,36.3876,36.3876,53979.0
2015-12-23 12:15:00,44.01,44.02,43.99,44.0,25034.0,36.3793,36.3876,36.3628,36.371,25034.0
2015-12-23 12:20:00,44.01,44.05,44.0,44.04,45881.0,36.3793,36.4124,36.371,36.4041,45881.0
2015-12-23 12:25:00,44.03,44.04,44.0,44.0,56477.0,36.3958,36.4041,36.371,36.371,56477.0
2015-12-23 12:30:00,44.01,44.02,43.99,44.0,25427.0,36.3793,36.3876,36.3628,36.371,25427.0
2015-12-23 12:35:00,44.0,44.03,43.99,44.0,104719.0,36.371,36.3958,36.3628,36.371,104719.0
2015-12-23 12:40:00,44.01,44.04,44.0,44.02,31897.0,36.3793,36.4041,36.371,36.3876,31897.0
2015-12-23 12:45:00,44.01,44.02,43.97,44.0,21171.0,36.3793,36.3876,36.3462,36.371,21171.0
2015-12-23 12:50:00,43.99,44.01,43.99,43.99,15153.0,36.3628,36.3793,36.3628,36.3628,15153.0
2015-12-23 12:55:00,43.99,44.03,43.99,44.0,108500.0,36.3628,36.3958,36.3628,36.371,108500.0
2015-12-23 13:00:00,44.0,44.02,43.99,43.99,35788.0,36.371,36.3876,36.3628,36.3628,35788.0
2015-12-23 13:05:00,44.0,44.02,43.98,44.01,14494.0,36.371,36.3876,36.3545,36.3793,14494.0
2015-12-23 13:10:00,44.01,44.04,44.01,44.04,25087.0,36.3793,36.4041,36.3793,36.4041,25087.0
2015-12-23 13:15:00,44.03,44.03,44.0,44.03,11896.0,36.3958,36.3958,36.371,36.3958,11896.0
2015-12-23 13:20:00,44.03,44.06,44.03,44.05,18210.0,36.3958,36.4206,36.3958,36.4124,18210.0
2015-12-23 13:25:00,44.05,44.08,44.04,44.08,18237.0,36.4124,36.4372,36.4041,36.4372,18237.0
2015-12-23 13:30:00,44.07,44.07,44.04,44.04,7624.0,36.4289,36.4289,36.4041,36.4041,7624.0
2015-12-23 13:35:00,44.05,44.05,44.0,44.01,48954.0,36.4124,36.4124,36.371,36.3793,48954.0
2015-12-23 13:40:00,44.02,44.06,44.01,44.06,41769.0,36.3876,36.4206,36.3793,36.4206,41769.0
2015-12-23 13:45:00,44.06,44.08,44.05,44.05,47801.0,36.4206,36.4372,36.4124,36.4124,47801.0
2015-12-23 13:50:00,44.05,44.06,44.03,44.06,13803.0,36.4124,36.4206,36.3958,36.4206,13803.0
2015-12-23 13:55:00,44.06,44.08,44.06,44.07,12139.0,36.4206,36.4372,36.4206,36.4289,12139.0
2015-12-23 14:00:00,44.08,44.11,44.06,44.07,46725.0,36.4372,36.462,36.4206,36.4289,46725.0
2015-12-23 14:05:00,44.07,44.09,44.06,44.09,44343.0,36.4289,36.4454,36.4206,36.4454,44343.0
2015-12-23 14:10:00,44.09,44.11,44.06,44.1,226929.0,36.4454,36.462,36.4206,36.4537,226929.0
2015-12-23 14:15:00,44.1,44.12,44.08,44.09,215768.0,36.4537,36.4702,36.4372,36.4454,215768.0
2015-12-23 14:20:00,44.09,44.14,44.08,44.14,33823.0,36.4454,36.4868,36.4372,36.4868,33823.0
2015-12-23 14:25:00,44.15,44.18,44.13,44.17,41434.0,36.495,36.5198,36.4785,36.5116,41434.0
2015-12-23 14:30:00,44.17,44.22,44.17,44.21,29433.0,36.5116,36.5529,36.5116,36.5446,29433.0
2015-12-23 14:35:00,44.21,44.28,44.21,44.26,50247.0,36.5446,36.6025,36.5446,36.5859,50247.0
2015-12-23 14:40:00,44.26,44.28,44.21,44.22,22097.0,36.5859,36.6025,36.5446,36.5529,22097.0
2015-12-23 14:45:00,44.21,44.24,44.2,44.23,45519.0,36.5446,36.5694,36.5363,36.5611,45519.0
2015-12-23 14:50:00,44.24,44.24,44.2,44.21,28954.0,36.5694,36.5694,36.5363,36.5446,28954.0
2015-12-23 14:55:00,44.21,44.21,44.18,44.19,43682.0,36.5446,36.5446,36.5198,36.5281,43682.0
2015-12-23 15:00:00,44.19,44.23,44.19,44.21,45740.0,36.5281,36.5611,36.5281,36.5446,45740.0
2015-12-23 15:05:00,44.22,44.23,44.21,44.22,21370.0,36.5529,36.5611,36.5446,36.5529,21370.0
2015-12-23 15:10:00,44.23,44.24,44.22,44.22,26594.0,36.5611,36.5694,36.5529,36.5529,26594.0
2015-12-23 15:15:00,44.22,44.25,44.21,44.23,65002.0,36.5529,36.5777,36.5446,36.5611,65002.0
2015-12-23 15:20:00,44.22,44.27,44.22,44.26,43369.0,36.5529,36.5942,36.5529,36.5859,43369.0
2015-12-23 15:25:00,44.26,44.26,44.23,44.25,45450.0,36.5859,36.5859,36.5611,36.5777,45450.0
2015-12-23 15:30:00,44.25,44.25,44.22,44.23,212331.0,36.5777,36.5777,36.5529,36.5611,212331.0
2015-12-23 15:35:00,44.22,44.23,44.15,44.19,433214.0,36.5529,36.5611,36.495,36.5281,433214.0
2015-12-23 15:40:00,44.18,44.22,44.17,44.21,66232.0,36.5198,36.5529,36.5116,36.5446,66232.0
2015-12-23 15:45:00,44.21,44.23,44.2,44.2,181683.0,36.5446,36.5611,36.5363,36.5363,181683.0
2015-12-23 15:50:00,44.2,44.23,44.18,44.23,392859.0,36.5363,36.5611,36.5198,36.5611,392859.0
2015-12-23 15:55:00,44.23,44.24,44.19,44.22,579397.0,36.5611,36.5694,36.5281,36.5529,579397.0
2015-12-24 09:30:00,44.11,44.27,44.11,44.23,121660.0,36.462,36.5942,36.462,36.5611,121660.0
2015-12-24 09:35:00,44.24,44.29,44.18,44.18,146414.0,36.5694,36.6107,36.5198,36.5198,146414.0
2015-12-24 09:40:00,44.18,44.26,44.15,44.2,157839.0,36.5198,36.5859,36.495,36.5363,157839.0
2015-12-24 09:45:00,44.21,44.23,44.12,44.12,101683.0,36.5446,36.5611,36.4702,36.4702,101683.0
2015-12-24 09:50:00,44.12,44.16,44.11,44.13,61577.0,36.4702,36.5033,36.462,36.4785,61577.0
2015-12-24 09:55:00,44.13,44.14,44.09,44.11,35563.0,36.4785,36.4868,36.4454,36.462,35563.0
2015-12-24 10:00:00,44.11,44.11,44.02,44.02,47674.0,36.462,36.462,36.3876,36.3876,47674.0
2015-12-24 10:05:00,44.02,44.1,44.02,44.1,186079.0,36.3876,36.4537,36.3876,36.4537,186079.0
2015-12-24 10:10:00,44.09,44.12,44.09,44.12,173436.0,36.4454,36.4702,36.4454,36.4702,173436.0
2015-12-24 10:15:00,44.12,44.19,44.08,44.19,59450.0,36.4702,36.5281,36.4372,36.5281,59450.0
2015-12-24 10:20:00,44.18,44.2,44.12,44.15,59456.0,36.5198,36.5363,36.4702,36.495,59456.0
2015-12-24 10:25:00,44.15,44.2,44.15,44.2,48962.0,36.495,36.5363,36.495,36.5363,48962.0
2015-12-24 10:30:00,44.2,44.2,44.14,44.15,58948.0,36.5363,36.5363,36.4868,36.495,58948.0
2015-12-24 10:35:00,44.16,44.17,44.12,44.13,59439.0,36.5033,36.5116,36.4702,36.4785,59439.0
2015-12-24 10:40:00,44.13,44.15,44.1,44.12,56548.0,36.4785,36.495,36.4537,36.4702,56548.0
2015-12-24 10:45:00,44.13,44.14,44.11,44.13,60735.0,36.4785,36.4868,36.462,36.4785,60735.0
2015-12-24 10:50:00,44.13,44.13,44.09,44.13,119321.0,36.4785,36.4785,36.4454,36.4785,119321.0
2015-12-24 10:55:00,44.13,44.13,44.1,44.13,52010.0,36.4785,36.4785,36.4537,36.4785,52010.0
2015-12-24 11:00:00,44.14,44.17,44.13,44.16,61879.0,36.4868,36.5116,36.4785,36.5033,61879.0
2015-12-24 11:05:00,44.17,44.2,44.16,44.18,51352.0,36.5116,36.5363,36.5033,36.5198,51352.0
2015-12-24 11:10:00,44.19,44.2,44.16,44.17,83647.0,36.5281,36.5363,36.5033,36.5116,83647.0
2015-12-24 11:15:00,44.17,44.17,44.13,44.13,48623.0,36.5116,36.5116,36.4785,36.4785,48623.0
2015-12-24 11:20:00,44.14,44.19,44.13,44.16,102138.0,36.4868,36.5281,36.4785,36.5033,102138.0
2015-12-24 11:25:00,44.16,44.2,44.16,44.2,52261.0,36.5033,36.5363,36.5033,36.5363,52261.0
2015-12-24 11:30:00,44.2,44.22,44.15,44.17,57399.0,36.5363,36.5529,36.495,36.5116,57399.0
2015-12-24 11:35:00,44.17,44.18,44.14,44.18,66069.0,36.5116,36.5198,36.4868,36.5198,66069.0
2015-12-24 11:40:00,44.18,44.19,44.14,44.16,47894.0,36.5198,36.5281,36.4868,36.5033,47894.0
2015-12-24 11:45:00,44.16,44.2,44.16,44.19,78936.0,36.5033,36.5363,36.5033,36.5281,78936.0
2015-12-24 11:50:00,44.19,44.19,44.14,44.16,53162.0,36.5281,36.5281,36.4868,36.5033,53162.0
2015-12-24 11:55:00,44.16,44.19,44.16,44.16,48925.0,36.5033,36.5281,36.5033,36.5033,48925.0
2015-12-24 12:00:00,44.16,44.17,44.12,44.14,68773.0,36.5033,36.5116,36.4702,36.4868,68773.0
2015-12-24 12:05:00,44.15,44.18,44.14,44.18,61420.0,36.495,36.5198,36.4868,36.5198,61420.0
2015-12-24 12:10:00,44.18,44.19,44.16,44.18,88415.0,36.5198,36.5281,36.5033,36.5198,88415.0
2015-12-24 12:15:00,44.19,44.21,44.17,44.2,201720.0,36.5281,36.5446,36.5116,36.5363,201720.0
2015-12-24 12:20:00,44.21,44.22,44.19,44.22,53780.0,36.5446,36.5529,36.5281,36.5529,53780.0
2015-12-24 12:25:00,44.22,44.26,44.21,44.26,69824.0,36.5529,36.5859,36.5446,36.5859,69824.0
2015-12-24 12:30:00,44.27,44.29,44.25,44.26,90765.0,36.5942,36.6107,36.5777,36.5859,90765.0
2015-12-24 12:35:00,44.25,44.26,44.23,44.24,78981.0,36.5777,36.5859,36.5611,36.5694,78981.0
2015-12-24 12:40:00,44.25,44.26,44.23,44.26,59014.0,36.5777,36.5859,36.5611,36.5859,59014.0
2015-12-24 12:45:00,44.26,44.28,44.24,44.24,123411.0,36.5859,36.6025,36.5694,36.5694,123411.0
2015-12-24 12:50:00,44.23,44.24,44.18,44.21,40132.0,36.5611,36.5694,36.5198,36.5446,40132.0
2015-12-24 12:55:00,44.2,44.21,44.12,44.12,232330.0,36.5363,36.5446,36.4702,36.4702,232330.0
2015-12-28 09:30:00,43.92,43.92,43.77,43.87,126190.0,36.3049,36.3049,36.1809,36.2636,126190.0
2015-12-28 09:35:00,43.87,43.89,43.75,43.85,149325.0,36.2636,36.2801,36.1644,36.247,149325.0
2015-12-28 09:40:00,43.85,43.9,43.83,43.88,61004.0,36.247,36.2884,36.2305,36.2718,61004.0
2015-12-28 09:45:00,43.87,43.88,43.78,43.79,58632.0,36.2636,36.2718,36.1892,36.1974,58632.0
2015-12-28 09:50:00,43.79,43.79,43.74,43.75,85728.0,36.1974,36.1974,36.1561,36.1644,85728.0
2015-12-28 09:55:00,43.74,43.75,43.7,43.71,99612.0,36.1561,36.1644,36.123,36.1313,99612.0
2015-12-28 10:00:00,43.7,43.7,43.55,43.56,210613.0,36.123,36.123,35.999,36.0073,210613.0
2015-12-28 10:05:00,43.55,43.61,43.54,43.58,46227.0,35.999,36.0486,35.9908,36.0238,46227.0
2015-12-28 10:10:00,43.59,43.63,43.58,43.61,103554.0,36.0321,36.0652,36.0238,36.0486,103554.0
2015-12-28 10:15:00,43.6,43.64,43.6,43.64,47219.0,36.0404,36.0734,36.0404,36.0734,47219.0
2015-12-28 10:20:00,43.64,43.64,43.61,43.63,56628.0,36.0734,36.0734,36.0486,36.0652,56628.0
2015-12-28 10:25:00,43.63,43.67,43.61,43.66,53629.0,36.0652,36.0982,36.0486,36.09,53629.0
2015-12-28 10:30:00,43.66,43.68,43.64,43.67,90781.0,36.09,36.1065,36.0734,36.0982,90781.0
2015-12-28 10:35:00,43.67,43.7,43.66,43.68,42554.0,36.0982,36.123,36.09,36.1065,42554.0
2015-12-28 10:40:00,43.68,43.7,43.68,43.7,27299.0,36.1065,36.123,36.1065,36.123,27299.0
2015-12-28 10:45:00,43.69,43.7,43.57,43.57,89699.0,36.1148,36.123,36.0156,36.0156,89699.0
2015-12-28 10:50:00,43.57,43.6,43.56,43.59,45194.0,36.0156,36.0404,36.0073,36.0321,45194.0
2015-12-28 10:55:00,43.58,43.62,43.56,43.61,64415.0,36.0238,36.0569,36.0073,36.0486,64415.0
2015-12-28 11:00:00,43.61,43.62,43.58,43.6,57980.0,36.0486,36.0569,36.0238,36.0404,57980.0
2015-12-28 11:05:00,43.6,43.63,43.58,43.63,25799.0,36.0404,36.0652,36.0238,36.0652,25799.0
2015-12-28 11:10:00,43.63,43.66,43.62,43.62,38568.0,36.0652,36.09,36.0569,36.0569,38568.0
2015-12-28 11:15:00,43.61,43.62,43.59,43.59,18462.0,36.0486,36.0569,36.0321,36.0321,18462.0
2015-12-28 11:20:00,43.6,43.62,43.58,43.6,34237.0,36.0404,36.0569,36.0238,36.0404,34237.0
2015-12-28 11:25:00,43.6,43.61,43.55,43.57,20455.0,36.0404,36.0486,35.999,36.0156,20455.0
2015-12-28 11:30:00,43.58,43.62,43.56,43.62,38502.0,36.0238,36.0569,36.0073,36.0569,38502.0
2015-12-28 11:35:00,43.61,43.68,43.61,43.66,51719.0,36.0486,36.1065,36.0486,36.09,51719.0
2015-12-28 11:40:00,43.65,43.71,43.65,43.7,24821.0,36.0817,36.1313,36.0817,36.123,24821.0
2015-12-28 11:45:00,43.7,43.7,43.65,43.69,29611.0,36.123,36.123,36.0817,36.1148,29611.0
2015-12-28 11:50:00,43.69,43.75,43.69,43.72,70280.0,36.1148,36.1644,36.1148,36.1396,70280.0
2015-12-28 11:55:00,43.73,43.76,43.71,43.72,47012.0,36.1478,36.1726,36.1313,36.1396,47012.0
2015-12-28 12:00:00,43.7,43.76,43.69,43.76,71542.0,36.123,36.1726,36.1148,36.1726,71542.0
2015-12-28 12:05:00,43.77,43.77,43.75,43.76,20726.0,36.1809,36.1809,36.1644,36.1726,20726.0
2015-12-28 12:10:00,43.76,43.77,43.71,43.72,31219.0,36.1726,36.1809,36.1313,36.1396,31219.0
2015-12-28 12:15:00,43.72,43.74,43.71,43.72,19267.0,36.1396,36.1561,36.1313,36.1396,19267.0
2015-12-28 12:20:00,43.71,43.71,43.67,43.7,56524.0,36.1313,36.1313,36.0982,36.123,56524.0
2015-12-28 12:25:00,43.71,43.73,43.69,43.73,35206.0,36.1313,36.1478,36.1148,36.1478,35206.0
2015-12-28 12:30:00,43.73,43.74,43.7,43.73,32461.0,36.1478,36.1561,36.123,36.1478,32461.0
2015-12-28 12:35:00,43.73,43.75,43.72,43.73,75240.0,36.1478,36.1644,36.1396,36.1478,75240.0
2015-12-28 12:40:00,43.72,43.73,43.67,43.69,35594.0,36.1396,36.1478,36.0982,36.1148,35594.0
2015-12-28 12:45:00,43.7,43.72,43.69,43.72,28037.0,36.123,36.1396,36.1148,36.1396,28037.0
2015-12-28 12:50:00,43.71,43.73,43.7,43.7,30148.0,36.1313,36.1478,36.123,36.123,30148.0
2015-12-28 12:55:00,43.7,43.7,43.66,43.67,20248.0,36.123,36.123,36.09,36.0982,20248.0
2015-12-28 13:00:00,43.67,43.72,43.67,43.7,17529.0,36.0982,36.1396,36.0982,36.123,17529.0
2015-12-28 13:05:00,43.69,43.73,43.69,43.71,20766.0,36.1148,36.1478,36.1148,36.1313,20766.0
2015-12-28 13:10:00,43.71,43.79,43.7,43.78,44344.0,36.1313,36.1974,36.123,36.1892,44344.0
2015-12-28 13:15:00,43.78,43.8,43.77,43.78,23165.0,36.1892,36.2057,36.1809,36.1892,23165.0
2015-12-28 13:20:00,43.78,43.79,43.74,43.75,22863.0,36.1892,36.1974,36.1561,36.1644,22863.0
2015-12-28 13:25:00,43.76,43.78,43.76,43.77,23670.0,36.1726,36.1892,36.1726,36.1809,23670.0
2015-12-28 13:30:00,43.78,43.85,43.77,43.82,44663.0,36.1892,36.247,36.1809,36.2222,44663.0
2015-12-28 13:35:00,43.83,43.83,43.77,43.77,30291.0,36.2305,36.2305,36.1809,36.1809,30291.0
2015-12-28 13:40:00,43.78,43.8,43.75,43.76,27167.0,36.1892,36.2057,36.1644,36.1726,27167.0
2015-12-28 13:45:00,43.76,43.78,43.76,43.76,13060.0,36.1726,36.1892,36.1726,36.1726,13060.0
2015-12-28 13:50:00,43.76,43.78,43.71,43.72,57910.0,36.1726,36.1892,36.1313,36.1396,57910.0
2015-12-28 13:55:00,43.72,43.75,43.72,43.72,31758.0,36.1396,36.1644,36.1396,36.1396,31758.0
2015-12-28 14:00:00,43.71,43.75,43.71,43.73,18899.0,36.1313,36.1644,36.1313,36.1478,18899.0
2015-12-28 14:05:00,43.73,43.74,43.72,43.73,27822.0,36.1478,36.1561,36.1396,36.1478,27822.0
2015-12-28 14:10:00,43.72,43.73,43.68,43.69,40055.0,36.1396,36.1478,36.1065,36.1148,40055.0
2015-12-28 14:15:00,43.69,43.72,43.68,43.72,24612.0,36.1148,36.1396,36.1065,36.1396,24612.0
2015-12-28 14:20:00,43.72,43.73,43.7,43.71,29061.0,36.1396,36.1478,36.123,36.1313,29061.0
2015-12-28 14:25:00,43.71,43.75,43.71,43.75,38559.0,36.1313,36.1644,36.1313,36.1644,38559.0
2015-12-28 14:30:00,43.75,43.75,43.73,43.73,17931.0,36.1644,36.1644,36.1478,36.1478,17931.0
2015-12-28 14:35:00,43.73,43.77,43.72,43.77,29636.0,36.1478,36.1809,36.1396,36.1809,29636.0
2015-12-28 14:40:00,43.77,43.77,43.75,43.75,17164.0,36.1809,36.1809,36.1644,36.1644,17164.0
2015-12-28 14:45:00,43.76,43.79,43.74,43.78,37001.0,36.1726,36.1974,36.1561,36.1892,37001.0
2015-12-28 14:50:00,43.79,43.79,43.77,43.78,19907.0,36.1974,36.1974,36.1809,36.1892,19907.0
2015-12-28 14:55:00,43.78,43.79,43.76,43.77,32043.0,36.1892,36.1974,36.1726,36.1809,32043.0
2015-12-28 15:00:00,43.78,43.79,43.74,43.75,31120.0,36.1892,36.1974,36.1561,36.1644,31120.0
2015-12-28 15:05:00,43.74,43.77,43.74,43.75,27649.0,36.1561,36.1809,36.1561,36.1644,27649.0
2015-12-28 15:10:00,43.76,43.77,43.73,43.74,173603.0,36.1726,36.1809,36.1478,36.1561,173603.0
2015-12-28 15:15:00,43.74,43.75,43.69,43.7,22281.0,36.1561,36.1644,36.1148,36.123,22281.0
2015-12-28 15:20:00,43.7,43.76,43.7,43.76,56045.0,36.123,36.1726,36.123,36.1726,56045.0
2015-12-28 15:25:00,43.76,43.77,43.74,43.76,57642.0,36.1726,36.1809,36.1561,36.1726,57642.0
2015-12-28 15:30:00,43.76,43.78,43.73,43.77,57996.0,36.1726,36.1892,36.1478,36.1809,57996.0
2015-12-28 15:35:00,43.77,43.77,43.73,43.76,77592.0,36.1809,36.1809,36.1478,36.1726,77592.0
2015-12-28 15:40:00,43.76,43.78,43.75,43.75,51253.0,36.1726,36.1892,36.1644,36.1644,51253.0
2015-12-28 15:45:00,43.76,43.78,43.75,43.77,73924.0,36.1726,36.1892,36.1644,36.1809,73924.0
2015-12-28 15:50:00,43.77,43.79,43.76,43.79,56181.0,36.1809,36.1974,36.1726,36.1974,56181.0
2015-12-28 15:55:00,43.79,43.8,43.76,43.78,168020.0,36.1974,36.2057,36.1726,36.1892,168020.0
2015-12-29 09:30:00,44.05,44.23,44.05,44.23,58264.0,36.4124,36.5611,36.4124,36.5611,58264.0
2015-12-29 09:35:00,44.24,44.31,44.21,44.28,71593.0,36.5694,36.6273,36.5446,36.6025,71593.0
2015-12-29 09:40:00,44.27,44.33,44.19,44.33,209510.0,36.5942,36.6438,36.5281,36.6438,209510.0
2015-12-29 09:45:00,44.33,44.35,44.28,44.31,79864.0,36.6438,36.6603,36.6025,36.6273,79864.0
2015-12-29 09:50:00,44.3,44.33,44.24,44.27,65107.0,36.619,36.6438,36.5694,36.5942,65107.0
2015-12-29 09:55:00,44.28,44.3,44.24,44.29,57872.0,36.6025,36.619,36.5694,36.6107,57872.0
2015-12-29 10:00:00,44.29,44.32,44.27,44.29,40133.0,36.6107,36.6355,36.5942,36.6107,40133.0
2015-12-29 10:05:00,44.29,44.3,44.26,44.27,58021.0,36.6107,36.619,36.5859,36.5942,58021.0
2015-12-29 10:10:00,44.27,44.3,44.23,44.23,57898.0,36.5942,36.619,36.5611,36.5611,57898.0
2015-12-29 10:15:00,44.22,44.22,44.18,44.2,30304.0,36.5529,36.5529,36.5198,36.5363,30304.0
2015-12-29 10:20:00,44.21,44.24,44.17,44.18,26702.0,36.5446,36.5694,36.5116,36.5198,26702.0
2015-12-29 10:25:00,44.18,44.19,44.14,44.19,18963.0,36.5198,36.5281,36.4868,36.5281,18963.0
2015-12-29 10:30:00,44.2,44.21,44.17,44.18,49237.0,36.5363,36.5446,36.5116,36.5198,49237.0
2015-12-29 10:35:00,44.17,44.18,44.11,44.12,44520.0,36.5116,36.5198,36.462,36.4702,44520.0
2015-12-29 10:40:00,44.12,44.13,44.1,44.11,45598.0,36.4702,36.4785,36.4537,36.462,45598.0
2015-12-29 10:45:00,44.12,44.12,44.07,44.07,19267.0,36.4702,36.4702,36.4289,36.4289,19267.0
2015-12-29 10:50:00,44.06,44.09,44.03,44.08,23622.0,36.4206,36.4454,36.3958,36.4372,23622.0
2015-12-29 10:55:00,44.08,44.1,44.05,44.05,20278.0,36.4372,36.4537,36.4124,36.4124,20278.0
2015-12-29 11:00:00,44.05,44.08,44.03,44.07,27863.0,36.4124,36.4372,36.3958,36.4289,27863.0
2015-12-29 11:05:00,44.08,44.09,44.06,44.09,22982.0,36.4372,36.4454,36.4206,36.4454,22982.0
2015-12-29 11:10:00,44.09,44.09,44.05,44.07,22529.0,36.4454,36.4454,36.4124,36.4289,22529.0
2015-12-29 11:15:00,44.07,44.13,44.05,44.13,37587.0,36.4289,36.4785,36.4124,36.4785,37587.0
2015-12-29 11:20:00,44.12,44.13,44.1,44.13,12320.0,36.4702,36.4785,36.4537,36.4785,12320.0
2015-12-29 11:25:00,44.12,44.14,44.11,44.12,13586.0,36.4702,36.4868,36.462,36.4702,13586.0
2015-12-29 11:30:00,44.11,44.15,44.11,44.13,30390.0,36.462,36.495,36.462,36.4785,30390.0
2015-12-29 11:35:00,44.13,44.14,44.09,44.1,30101.0,36.4785,36.4868,36.4454,36.4537,30101.0
2015-12-29 11:40:00,44.1,44.12,44.08,44.08,40056.0,36.4537,36.4702,36.4372,36.4372,40056.0
2015-12-29 11:45:00,44.07,44.08,44.03,44.04,42569.0,36.4289,36.4372,36.3958,36.4041,42569.0
2015-12-29 11:50:00,44.04,44.08,44.03,44.05,34928.0,36.4041,36.4372,36.3958,36.4124,34928.0
2015-12-29 11:55:00,44.06,44.09,44.05,44.08,20015.0,36.4206,36.4454,36.4124,36.4372,20015.0
2015-12-29 12:00:00,44.08,44.1,44.07,44.07,18031.0,36.4372,36.4537,36.4289,36.4289,18031.0
2015-12-29 12:05:00,44.09,44.09,44.06,44.08,15825.0,36.4454,36.4454,36.4206,36.4372,15825.0
2015-12-29 12:10:00,44.07,44.11,44.06,44.11,21288.0,36.4289,36.462,36.4206,36.462,21288.0
2015-12-29 12:15:00,44.11,44.13,44.08,44.13,24215.0,36.462,36.4785,36.4372,36.4785,24215.0
2015-12-29 12:20:00,44.13,44.14,44.11,44.14,36796.0,36.4785,36.4868,36.462,36.4868,36796.0
2015-12-29 12:25:00,44.14,44.14,44.11,44.12,16477.0,36.4868,36.4868,36.462,36.4702,16477.0
2015-12-29 12:30:00,44.11,44.12,44.07,44.07,23500.0,36.462,36.4702,36.4289,36.4289,23500.0
2015-12-29 12:35:00,44.07,44.1,44.06,44.09,32195.0,36.4289,36.4537,36.4206,36.4454,32195.0
2015-12-29 12:40:00,44.09,44.09,44.07,44.08,7908.0,36.4454,36.4454,36.4289,36.4372,7908.0
2015-12-29 12:45:00,44.07,44.08,44.05,44.06,26996.0,36.4289,36.4372,36.4124,36.4206,26996.0
2015-12-29 12:50:00,44.07,44.08,44.04,44.04,22461.0,36.4289,36.4372,36.4041,36.4041,22461.0
2015-12-29 12:55:00,44.05,44.09,44.04,44.09,21662.0,36.4124,36.4454,36.4041,36.4454,21662.0
2015-12-29 13:00:00,44.09,44.1,44.07,44.08,26174.0,36.4454,36.4537,36.4289,36.4372,26174.0
2015-12-29 13:05:00,44.07,44.09,44.06,44.07,46947.0,36.4289,36.4454,36.4206,36.4289,46947.0
2015-12-29 13:10:00,44.09,44.11,44.09,44.1,39457.0,36.4454,36.462,36.4454,36.4537,39457.0
2015-12-29 13:15:00,44.12,44.17,44.11,44.17,22885.0,36.4702,36.5116,36.462,36.5116,22885.0
2015-12-29 13:20:00,44.16,44.19,44.15,44.17,8223.0,36.5033,36.5281,36.495,36.5116,8223.0
2015-12-29 13:25:00,44.18,44.18,44.14,44.18,17818.0,36.5198,36.5198,36.4868,36.5198,17818.0
2015-12-29 13:30:00,44.18,44.18,44.15,44.15,40578.0,36.5198,36.5198,36.495,36.495,40578.0
2015-12-29 13:35:00,44.16,44.18,44.15,44.16,35385.0,36.5033,36.5198,36.495,36.5033,35385.0
2015-12-29 13:40:00,44.17,44.22,44.16,44.22,21486.0,36.5116,36.5529,36.5033,36.5529,21486.0
2015-12-29 13:45:00,44.22,44.23,44.2,44.23,22924.0,36.5529,36.5611,36.5363,36.5611,22924.0
2015-12-29 13:50:00,44.24,44.25,44.23,44.23,14436.0,36.5694,36.5777,36.5611,36.5611,14436.0
2015-12-29 13:55:00,44.24,44.27,44.23,44.25,85507.0,36.5694,36.5942,36.5611,36.5777,85507.0
2015-12-29 14:00:00,44.25,44.26,44.24,44.24,17010.0,36.5777,36.5859,36.5694,36.5694,17010.0
2015-12-29 14:05:00,44.25,44.3,44.24,44.27,46402.0,36.5777,36.619,36.5694,36.5942,46402.0
2015-12-29 14:10:00,44.27,44.28,44.24,44.24,30255.0,36.5942,36.6025,36.5694,36.5694,30255.0
2015-12-29 14:15:00,44.25,44.25,44.22,44.23,29833.0,36.5777,36.5777,36.5529,36.5611,29833.0
2015-12-29 14:20:00,44.23,44.27,44.22,44.27,22883.0,36.5611,36.5942,36.5529,36.5942,22883.0
2015-12-29 14:25:00,44.26,44.26,44.23,44.25,71997.0,36.5859,36.5859,36.5611,36.5777,71997.0
2015-12-29 14:30:00,44.25,44.25,44.19,44.2,47512.0,36.5777,36.5777,36.5281,36.5363,47512.0
2015-12-29 14:35:00,44.2,44.22,44.18,44.22,38699.0,36.5363,36.5529,36.5198,36.5529,38699.0
2015-12-29 14:40:00,44.22,44.23,44.21,44.22,16741.0,36.5529,36.5611,36.5446,36.5529,16741.0
2015-12-29 14:45:00,44.22,44.24,44.21,44.22,41421.0,36.5529,36.5694,36.5446,36.5529,41421.0
2015-12-29 14:50:00,44.23,44.26,44.22,44.25,25635.0,36.5611,36.5859,36.5529,36.5777,25635.0
2015-12-29 14:55:00,44.26,44.28,44.23,44.28,36082.0,36.5859,36.6025,36.5611,36.6025,36082.0
2015-12-29 15:00:00,44.28,44.31,44.28,44.3,38928.0,36.6025,36.6273,36.6025,36.619,38928.0
2015-12-29 15:05:00,44.29,44.33,44.29,44.32,32153.0,36.6107,36.6438,36.6107,36.6355,32153.0
2015-12-29 15:10:00,44.33,44.34,44.31,44.32,65530.0,36.6438,36.6521,36.6273,36.6355,65530.0
2015-12-29 15:15:00,44.33,44.37,44.33,44.34,67073.0,36.6438,36.6769,36.6438,36.6521,67073.0
2015-12-29 15:20:00,44.34,44.34,44.32,44.33,117902.0,36.6521,36.6521,36.6355,36.6438,117902.0
2015-12-29 15:25:00,44.32,44.34,44.31,44.34,48038.0,36.6355,36.6521,36.6273,36.6521,48038.0
2015-12-29 15:30:00,44.34,44.35,44.27,44.27,121919.0,36.6521,36.6603,36.5942,36.5942,121919.0
2015-12-29 15:35:00,44.27,44.28,44.23,44.23,92038.0,36.5942,36.6025,36.5611,36.5611,92038.0
2015-12-29 15:40:00,44.23,44.24,44.2,44.23,154684.0,36.5611,36.5694,36.5363,36.5611,154684.0
2015-12-29 15:45:00,44.23,44.25,44.23,44.24,143414.0,36.5611,36.5777,36.5611,36.5694,143414.0
2015-12-29 15:50:00,44.24,44.26,44.23,44.25,122086.0,36.5694,36.5859,36.5611,36.5777,122086.0
2015-12-29 15:55:00,44.24,44.29,44.23,44.23,162757.0,36.5694,36.6107,36.5611,36.5611,162757.0
2015-12-30 09:30:00,44.07,44.07,43.96,44.0,61121.0,36.4289,36.4289,36.338,36.371,61121.0
2015-12-30 09:35:00,43.99,44.13,43.99,44.08,57610.0,36.3628,36.4785,36.3628,36.4372,57610.0
2015-12-30 09:40:00,44.09,44.12,44.03,44.04,53708.0,36.4454,36.4702,36.3958,36.4041,53708.0
2015-12-30 09:45:00,44.03,44.11,44.02,44.1,50148.0,36.3958,36.462,36.3876,36.4537,50148.0
2015-12-30 09:50:00,44.09,44.16,44.08,44.14,27923.0,36.4454,36.5033,36.4372,36.4868,27923.0
2015-12-30 09:55:00,44.13,44.15,44.11,44.12,23121.0,36.4785,36.495,36.462,36.4702,23121.0
2015-12-30 10:00:00,44.12,44.21,44.12,44.21,41920.0,36.4702,36.5446,36.4702,36.5446,41920.0
2015-12-30 10:05:00,44.21,44.21,44.14,44.15,32753.0,36.5446,36.5446,36.4868,36.495,32753.0
2015-12-30 10:10:00,44.15,44.16,44.08,44.1,45859.0,36.495,36.5033,36.4372,36.4537,45859.0
2015-12-30 10:15:00,44.1,44.12,44.07,44.09,39532.0,36.4537,36.4702,36.4289,36.4454,39532.0
2015-12-30 10:20:00,44.09,44.09,44.05,44.06,47710.0,36.4454,36.4454,36.4124,36.4206,47710.0
2015-12-30 10:25:00,44.07,44.08,44.05,44.06,77353.0,36.4289,36.4372,36.4124,36.4206,77353.0
2015-12-30 10:30:00,44.05,44.06,44.02,44.05,49941.0,36.4124,36.4206,36.3876,36.4124,49941.0
2015-12-30 10:35:00,44.05,44.05,44.01,44.01,8875.0,36.4124,36.4124,36.3793,36.3793,8875.0
2015-12-30 10:40:00,44.01,44.09,44.01,44.08,32049.0,36.3793,36.4454,36.3793,36.4372,32049.0
2015-12-30 10:45:00,44.08,44.09,44.06,44.07,35628.0,36.4372,36.4454,36.4206,36.4289,35628.0
2015-12-30 10:50:00,44.07,44.09,44.06,44.09,29457.0,36.4289,36.4454,36.4206,36.4454,29457.0
2015-12-30 10:55:00,44.09,44.1,44.08,44.08,39995.0,36.4454,36.4537,36.4372,36.4372,39995.0
2015-12-30 11:00:00,44.08,44.11,44.08,44.09,27925.0,36.4372,36.462,36.4372,36.4454,27925.0
2015-12-30 11:05:00,44.1,44.15,44.1,44.13,33304.0,36.4537,36.495,36.4537,36.4785,33304.0
2015-12-30 11:10:00,44.13,44.14,44.11,44.13,11448.0,36.4785,36.4868,36.462,36.4785,11448.0
2015-12-30 11:15:00,44.13,44.13,44.09,44.09,23978.0,36.4785,36.4785,36.4454,36.4454,23978.0
2015-12-30 11:20:00,44.1,44.11,44.09,44.1,14000.0,36.4537,36.462,36.4454,36.4537,14000.0
2015-12-30 11:25:00,44.1,44.14,44.07,44.14,33780.0,36.4537,36.4868,36.4289,36.4868,33780.0
2015-12-30 11:30:00,44.13,44.13,44.09,44.11,28165.0,36.4785,36.4785,36.4454,36.462,28165.0
2015-12-30 11:35:00,44.1,44.11,44.08,44.08,8841.0,36.4537,36.462,36.4372,36.4372,8841.0
2015-12-30 11:40:00,44.08,44.1,44.06,44.07,51942.0,36.4372,36.4537,36.4206,36.4289,51942.0
2015-12-30 11:45:00,44.07,44.08,44.06,44.07,8636.0,36.4289,36.4372,36.4206,36.4289,8636.0
2015-12-30 11:50:00,44.07,44.09,44.06,44.08,28941.0,36.4289,36.4454,36.4206,36.4372,28941.0
2015-12-30 11:55:00,44.09,44.1,44.07,44.08,18892.0,36.4454,36.4537,36.4289,36.4372,18892.0
2015-12-30 12:00:00,44.09,44.09,44.05,44.05,12113.0,36.4454,36.4454,36.4124,36.4124,12113.0
2015-12-30 12:05:00,44.05,44.09,44.05,44.07,19799.0,36.4124,36.4454,36.4124,36.4289,19799.0
2015-12-30 12:10:00,44.08,44.08,44.04,44.05,19838.0,36.4372,36.4372,36.4041,36.4124,19838.0
2015-12-30 12:15:00,44.05,44.06,44.04,44.05,10081.0,36.4124,36.4206,36.4041,36.4124,10081.0
2015-12-30 12:20:00,44.05,44.06,44.03,44.03,23084.0,36.4124,36.4206,36.3958,36.3958,23084.0
2015-12-30 12:25:00,44.03,44.06,44.03,44.05,42463.0,36.3958,36.4206,36.3958,36.4124,42463.0
2015-12-30 12:30:00,44.04,44.04,44.02,44.02,17684.0,36.4041,36.4041,36.3876,36.3876,17684.0
2015-12-30 12:35:00,44.01,44.01,44.0,44.01,10680.0,36.3793,36.3793,36.371,36.3793,10680.0
2015-12-30 12:40:00,44.02,44.02,43.98,43.99,12033.0,36.3876,36.3876,36.3545,36.3628,12033.0
2015-12-30 12:45:00,43.99,44.0,43.97,43.97,14638.0,36.3628,36.371,36.3462,36.3462,14638.0
2015-12-30 12:50:00,43.97,43.98,43.94,43.95,18058.0,36.3462,36.3545,36.3214,36.3297,18058.0
2015-12-30 12:55:00,43.93,43.93,43.91,43.92,17022.0,36.3132,36.3132,36.2966,36.3049,17022.0
2015-12-30 13:00:00,43.93,43.97,43.93,43.95,30673.0,36.3132,36.3462,36.3132,36.3297,30673.0
2015-12-30 13:05:00,43.95,43.96,43.94,43.94,18123.0,36.3297,36.338,36.3214,36.3214,18123.0
2015-12-30 13:10:00,43.93,43.94,43.9,43.92,51987.0,36.3132,36.3214,36.2884,36.3049,51987.0
2015-12-30 13:15:00,43.91,43.92,43.89,43.9,8138.0,36.2966,36.3049,36.2801,36.2884,8138.0
2015-12-30 13:20:00,43.89,43.9,43.84,43.84,27173.0,36.2801,36.2884,36.2388,36.2388,27173.0
2015-12-30 13:25:00,43.84,43.87,43.84,43.86,6399.0,36.2388,36.2636,36.2388,36.2553,6399.0
2015-12-30 13:30:00,43.86,43.9,43.85,43.89,71471.0,36.2553,36.2884,36.247,36.2801,71471.0
2015-12-30 13:35:00,43.9,43.9,43.89,43.89,9798.0,36.2884,36.2884,36.2801,36.2801,9798.0
2015-12-30 13:40:00,43.89,43.91,43.88,43.89,19029.0,36.2801,36.2966,36.2718,36.2801,19029.0
2015-12-30 13:45:00,43.9,43.91,43.89,43.89,18215.0,36.2884,36.2966,36.2801,36.2801,18215.0
2015-12-30 13:50:00,43.89,43.89,43.86,43.88,28899.0,36.2801,36.2801,36.2553,36.2718,28899.0
2015-12-30 13:55:00,43.88,43.88,43.87,43.88,8148.0,36.2718,36.2718,36.2636,36.2718,8148.0
2015-12-30 14:00:00,43.89,43.9,43.86,43.86,18128.0,36.2801,36.2884,36.2553,36.2553,18128.0
2015-12-30 14:05:00,43.86,43.86,43.84,43.85,4068.0,36.2553,36.2553,36.2388,36.247,4068.0
2015-12-30 14:10:00,43.84,43.85,43.83,43.84,31334.0,36.2388,36.247,36.2305,36.2388,31334.0
2015-12-30 14:15:00,43.84,43.87,43.84,43.87,27000.0,36.2388,36.2636,36.2388,36.2636,27000.0
2015-12-30 14:20:00,43.88,43.88,43.85,43.85,14862.0,36.2718,36.2718,36.247,36.247,14862.0
2015-12-30 14:25:00,43.84,43.86,43.83,43.84,28742.0,36.2388,36.2553,36.2305,36.2388,28742.0
2015-12-30 14:30:00,43.83,43.87,43.83,43.86,14869.0,36.2305,36.2636,36.2305,36.2553,14869.0
2015-12-30 14:35:00,43.86,43.86,43.84,43.84,8434.0,36.2553,36.2553,36.2388,36.2388,8434.0
2015-12-30 14:40:00,43.84,43.84,43.82,43.82,15402.0,36.2388,36.2388,36.2222,36.2222,15402.0
2015-12-30 14:45:00,43.82,43.83,43.82,43.82,9835.0,36.2222,36.2305,36.2222,36.2222,9835.0
2015-12-30 14:50:00,43.83,43.83,43.81,43.82,23069.0,36.2305,36.2305,36.214,36.2222,23069.0
2015-12-30 14:55:00,43.82,43.86,43.81,43.85,13701.0,36.2222,36.2553,36.214,36.247,13701.0
2015-12-30 15:00:00,43.86,43.87,43.85,43.87,21068.0,36.2553,36.2636,36.247,36.2636,21068.0
2015-12-30 15:05:00,43.88,43.89,43.87,43.87,35715.0,36.2718,36.2801,36.2636,36.2636,35715.0
2015-12-30 15:10:00,43.87,43.87,43.85,43.86,13519.0,36.2636,36.2636,36.247,36.2553,13519.0
2015-12-30 15:15:00,43.87,43.91,43.87,43.91,17351.0,36.2636,36.2966,36.2636,36.2966,17351.0
2015-12-30 15:20:00,43.91,43.92,43.9,43.91,11136.0,36.2966,36.3049,36.2884,36.2966,11136.0
2015-12-30 15:25:00,43.91,43.92,43.9,43.91,29836.0,36.2966,36.3049,36.2884,36.2966,29836.0
2015-12-30 15:30:00,43.9,43.91,43.78,43.8,238290.0,36.2884,36.2966,36.1892,36.2057,238290.0
2015-12-30 15:35:00,43.8,43.82,43.74,43.81,219762.0,36.2057,36.2222,36.1561,36.214,219762.0
2015-12-30 15:40:00,43.81,43.85,43.78,43.83,89033.0,36.214,36.247,36.1892,36.2305,89033.0
2015-12-30 15:45:00,43.84,43.86,43.83,43.85,145105.0,36.2388,36.2553,36.2305,36.247,145105.0
2015-12-30 15:50:00,43.86,43.86,43.8,43.8,74681.0,36.2553,36.2553,36.2057,36.2057,74681.0
2015-12-30 15:55:00,43.81,43.83,43.79,43.79,497387.0,36.214,36.2305,36.1974,36.1974,497387.0
2015-12-31 09:30:00,43.7,43.7,43.45,43.58,122697.0,36.123,36.123,35.9164,36.0238,122697.0
2015-12-31 09:35:00,43.57,43.8,43.56,43.8,173375.0,36.0156,36.2057,36.0073,36.2057,173375.0
2015-12-31 09:40:00,43.8,43.86,43.75,43.76,163900.0,36.2057,36.2553,36.1644,36.1726,163900.0
2015-12-31 09:45:00,43.77,43.77,43.63,43.7,127641.0,36.1809,36.1809,36.0652,36.123,127641.0
2015-12-31 09:50:00,43.69,43.7,43.64,43.68,73229.0,36.1148,36.123,36.0734,36.1065,73229.0
2015-12-31 09:55:00,43.69,43.72,43.67,43.68,51514.0,36.1148,36.1396,36.0982,36.1065,51514.0
2015-12-31 10:00:00,43.67,43.7,43.66,43.69,54989.0,36.0982,36.123,36.09,36.1148,54989.0
2015-12-31 10:05:00,43.69,43.69,43.65,43.69,57039.0,36.1148,36.1148,36.0817,36.1148,57039.0
2015-12-31 10:10:00,43.69,43.73,43.69,43.7,38876.0,36.1148,36.1478,36.1148,36.123,38876.0
2015-12-31 10:15:00,43.7,43.71,43.68,43.71,27104.0,36.123,36.1313,36.1065,36.1313,27104.0
2015-12-31 10:20:00,43.71,43.73,43.66,43.67,56146.0,36.1313,36.1478,36.09,36.0982,56146.0
2015-12-31 10:25:00,43.67,43.68,43.61,43.64,40936.0,36.0982,36.1065,36.0486,36.0734,40936.0
2015-12-31 10:30:00,43.64,43.64,43.56,43.6,51380.0,36.0734,36.0734,36.0073,36.0404,51380.0
2015-12-31 10:35:00,43.59,43.6,43.55,43.57,21411.0,36.0321,36.0404,35.999,36.0156,21411.0
2015-12-31 10:40:00,43.57,43.58,43.54,43.56,65911.0,36.0156,36.0238,35.9908,36.0073,65911.0
2015-12-31 10:45:00,43.56,43.6,43.55,43.59,30223.0,36.0073,36.0404,35.999,36.0321,30223.0
2015-12-31 10:50:00,43.59,43.62,43.58,43.62,16081.0,36.0321,36.0569,36.0238,36.0569,16081.0
2015-12-31 10:55:00,43.61,43.62,43.58,43.62,26426.0,36.0486,36.0569,36.0238,36.0569,26426.0
2015-12-31 11:00:00,43.63,43.69,43.61,43.64,113250.0,36.0652,36.1148,36.0486,36.0734,113250.0
2015-12-31 11:05:00,43.65,43.67,43.64,43.65,17619.0,36.0817,36.0982,36.0734,36.0817,17619.0
2015-12-31 11:10:00,43.66,43.67,43.63,43.66,56411.0,36.09,36.0982,36.0652,36.09,56411.0
2015-12-31 11:15:00,43.66,43.68,43.64,43.68,43545.0,36.09,36.1065,36.0734,36.1065,43545.0
2015-12-31 11:20:00,43.68,43.69,43.64,43.64,27636.0,36.1065,36.1148,36.0734,36.0734,27636.0
2015-12-31 11:25:00,43.65,43.69,43.63,43.67,56648.0,36.0817,36.1148,36.0652,36.0982,56648.0
2015-12-31 11:30:00,43.66,43.7,43.63,43.7,34622.0,36.09,36.123,36.0652,36.123,34622.0
2015-12-31 11:35:00,43.7,43.74,43.7,43.73,60453.0,36.123,36.1561,36.123,36.1478,60453.0
2015-12-31 11:40:00,43.73,43.77,43.73,43.75,77437.0,36.1478,36.1809,36.1478,36.1644,77437.0
2015-12-31 11:45:00,43.77,43.83,43.76,43.82,61460.0,36.1809,36.2305,36.1726,36.2222,61460.0
2015-12-31 11:50:00,43.82,43.82,43.76,43.76,16862.0,36.2222,36.2222,36.1726,36.1726,16862.0
2015-12-31 11:55:00,43.77,43.81,43.76,43.81,32749.0,36.1809,36.214,36.1726,36.214,32749.0
2015-12-31 12:00:00,43.82,43.83,43.77,43.82,40058.0,36.2222,36.2305,36.1809,36.2222,40058.0
2015-12-31 12:05:00,43.82,43.87,43.8,43.87,117387.0,36.2222,36.2636,36.2057,36.2636,117387.0
2015-12-31 12:10:00,43.87,43.88,43.82,43.83,31595.0,36.2636,36.2718,36.2222,36.2305,31595.0
2015-12-31 12:15:00,43.83,43.88,43.82,43.88,38219.0,36.2305,36.2718,36.2222,36.2718,38219.0
2015-12-31 12:20:00,43.87,43.88,43.86,43.87,29477.0,36.2636,36.2718,36.2553,36.2636,29477.0
2015-12-31 12:25:00,43.87,43.92,43.85,43.9,21681.0,36.2636,36.3049,36.247,36.2884,21681.0
2015-12-31 12:30:00,43.9,43.91,43.86,43.89,35930.0,36.2884,36.2966,36.2553,36.2801,35930.0
2015-12-31 12:35:00,43.88,43.9,43.86,43.88,19126.0,36.2718,36.2884,36.2553,36.2718,19126.0
2015-12-31 12:40:00,43.88,43.93,43.87,43.93,27417.0,36.2718,36.3132,36.2636,36.3132,27417.0
2015-12-31 12:45:00,43.93,43.93,43.9,43.9,38738.0,36.3132,36.3132,36.2884,36.2884,38738.0
2015-12-31 12:50:00,43.9,43.9,43.88,43.89,3284.0,36.2884,36.2884,36.2718,36.2801,3284.0
2015-12-31 12:55:00,43.89,43.89,43.83,43.83,22816.0,36.2801,36.2801,36.2305,36.2305,22816.0
2015-12-31 13:00:00,43.82,43.85,43.76,43.78,58207.0,36.2222,36.247,36.1726,36.1892,58207.0
2015-12-31 13:05:00,43.78,43.78,43.71,43.71,50532.0,36.1892,36.1892,36.1313,36.1313,50532.0
2015-12-31 13:10:00,43.71,43.78,43.7,43.76,37279.0,36.1313,36.1892,36.123,36.1726,37279.0
2015-12-31 13:15:00,43.75,43.78,43.74,43.77,20460.0,36.1644,36.1892,36.1561,36.1809,20460.0
2015-12-31 13:20:00,43.78,43.8,43.78,43.8,12221.0,36.1892,36.2057,36.1892,36.2057,12221.0
2015-12-31 13:25:00,43.8,43.81,43.77,43.77,21695.0,36.2057,36.214,36.1809,36.1809,21695.0
2015-12-31 13:30:00,43.77,43.78,43.74,43.76,18688.0,36.1809,36.1892,36.1561,36.1726,18688.0
2015-12-31 13:35:00,43.77,43.77,43.73,43.75,51513.0,36.1809,36.1809,36.1478,36.1644,51513.0
2015-12-31 13:40:00,43.75,43.8,43.74,43.8,26394.0,36.1644,36.2057,36.1561,36.2057,26394.0
2015-12-31 13:45:00,43.81,43.81,43.79,43.79,5318.0,36.214,36.214,36.1974,36.1974,5318.0
2015-12-31 13:50:00,43.79,43.82,43.78,43.8,24679.0,36.1974,36.2222,36.1892,36.2057,24679.0
2015-12-31 13:55:00,43.81,43.81,43.79,43.81,10615.0,36.214,36.214,36.1974,36.214,10615.0
2015-12-31 14:00:00,43.82,43.83,43.81,43.81,25000.0,36.2222,36.2305,36.214,36.214,25000.0
2015-12-31 14:05:00,43.8,43.8,43.76,43.77,20660.0,36.2057,36.2057,36.1726,36.1809,20660.0
2015-12-31 14:10:00,43.78,43.81,43.78,43.78,25909.0,36.1892,36.214,36.1892,36.1892,25909.0
2015-12-31 14:15:00,43.78,43.78,43.77,43.77,12708.0,36.1892,36.1892,36.1809,36.1809,12708.0
2015-12-31 14:20:00,43.77,43.78,43.68,43.68,29504.0,36.1809,36.1892,36.1065,36.1065,29504.0
2015-12-31 14:25:00,43.68,43.68,43.64,43.66,17704.0,36.1065,36.1065,36.0734,36.09,17704.0
2015-12-31 14:30:00,43.66,43.66,43.62,43.62,53128.0,36.09,36.09,36.0569,36.0569,53128.0
2015-12-31 14:35:00,43.62,43.63,43.59,43.6,46183.0,36.0569,36.0652,36.0321,36.0404,46183.0
2015-12-31 14:40:00,43.61,43.67,43.61,43.66,39806.0,36.0486,36.0982,36.0486,36.09,39806.0
2015-12-31 14:45:00,43.65,43.68,43.65,43.65,23800.0,36.0817,36.1065,36.0817,36.0817,23800.0
2015-12-31 14:50:00,43.66,43.67,43.64,43.64,19356.0,36.09,36.0982,36.0734,36.0734,19356.0
2015-12-31 14:55:00,43.64,43.66,43.62,43.62,51106.0,36.0734,36.09,36.0569,36.0569,51106.0
2015-12-31 15:00:00,43.62,43.63,43.6,43.61,21930.0,36.0569,36.0652,36.0404,36.0486,21930.0
2015-12-31 15:05:00,43.62,43.62,43.57,43.57,31177.0,36.0569,36.0569,36.0156,36.0156,31177.0
2015-12-31 15:10:00,43.57,43.59,43.54,43.58,129787.0,36.0156,36.0321,35.9908,36.0238,129787.0
2015-12-31 15:15:00,43.57,43.64,43.57,43.62,170599.0,36.0156,36.0734,36.0156,36.0569,170599.0
2015-12-31 15:20:00,43.62,43.63,43.59,43.61,68768.0,36.0569,36.0652,36.0321,36.0486,68768.0
2015-12-31 15:25:00,43.6,43.6,43.57,43.57,50972.0,36.0404,36.0404,36.0156,36.0156,50972.0
2015-12-31 15:30:00,43.57,43.62,43.56,43.62,81389.0,36.0156,36.0569,36.0073,36.0569,81389.0
2015-12-31 15:35:00,43.63,43.66,43.62,43.63,68189.0,36.0652,36.09,36.0569,36.0652,68189.0
2015-12-31 15:40:00,43.62,43.63,43.56,43.57,61938.0,36.0569,36.0652,36.0073,36.0156,61938.0
2015-12-31 15:45:00,43.57,43.6,43.55,43.58,157385.0,36.0156,36.0404,35.999,36.0238,157385.0
2015-12-31 15:50:00,43.59,43.59,43.54,43.57,163736.0,36.0321,36.0321,35.9908,36.0156,163736.0
2015-12-31 15:55:00,43.57,43.57,43.44,43.44,319144.0,36.0156,36.0156,35.9081,35.9081,319144.0
2016-01-04 09:30:00,42.72,42.86,42.62,42.62,461874.0,35.313,35.4287,35.2303,35.2303,461874.0
2016-01-04 09:35:00,42.61,42.78,42.61,42.76,432527.0,35.222,35.3626,35.222,35.346,432527.0
2016-01-04 09:40:00,42.76,42.76,42.56,42.56,312407.0,35.346,35.346,35.1807,35.1807,312407.0
2016-01-04 09:45:00,42.56,42.59,42.51,42.57,167407.0,35.1807,35.2055,35.1394,35.189,167407.0
2016-01-04 09:50:00,42.58,42.68,42.58,42.63,161424.0,35.1972,35.2799,35.1972,35.2386,161424.0
2016-01-04 09:55:00,42.62,42.62,42.55,42.56,175089.0,35.2303,35.2303,35.1724,35.1807,175089.0
2016-01-04 10:00:00,42.56,42.56,42.43,42.47,392414.0,35.1807,35.1807,35.0732,35.1063,392414.0
2016-01-04 10:05:00,42.46,42.57,42.43,42.51,129880.0,35.098,35.189,35.0732,35.1394,129880.0
2016-01-04 10:10:00,42.54,42.57,42.48,42.57,147265.0,35.1642,35.189,35.1146,35.189,147265.0
2016-01-04 10:15:00,42.59,42.64,42.57,42.63,156995.0,35.2055,35.2468,35.189,35.2386,156995.0
2016-01-04 10:20:00,42.63,42.7,42.57,42.62,280510.0,35.2386,35.2964,35.189,35.2303,280510.0
2016-01-04 10:25:00,42.62,42.68,42.57,42.57,125376.0,35.2303,35.2799,35.189,35.189,125376.0
2016-01-04 10:30:00,42.56,42.56,42.53,42.53,105030.0,35.1807,35.1807,35.1559,35.1559,105030.0
2016-01-04 10:35:00,42.52,42.52,42.48,42.48,155528.0,35.1476,35.1476,35.1146,35.1146,155528.0
2016-01-04 10:40:00,42.48,42.51,42.39,42.5,135031.0,35.1146,35.1394,35.0402,35.1311,135031.0
2016-01-04 10:45:00,42.51,42.51,42.43,42.49,112620.0,35.1394,35.1394,35.0732,35.1228,112620.0
2016-01-04 10:50:00,42.48,42.5,42.41,42.43,106929.0,35.1146,35.1311,35.0567,35.0732,106929.0
2016-01-04 10:55:00,42.42,42.44,42.37,42.39,58537.0,35.065,35.0815,35.0236,35.0402,58537.0
2016-01-04 11:00:00,42.39,42.39,42.29,42.36,184852.0,35.0402,35.0402,34.9575,35.0154,184852.0
2016-01-04 11:05:00,42.36,42.36,42.28,42.29,133509.0,35.0154,35.0154,34.9492,34.9575,133509.0
2016-01-04 11:10:00,42.3,42.34,42.25,42.34,94706.0,34.9658,34.9988,34.9245,34.9988,94706.0
2016-01-04 11:15:00,42.34,42.35,42.3,42.32,132790.0,34.9988,35.0071,34.9658,34.9823,132790.0
2016-01-04 11:20:00,42.32,42.36,42.28,42.35,83744.0,34.9823,35.0154,34.9492,35.0071,83744.0
2016-01-04 11:25:00,42.36,42.41,42.3,42.41,154190.0,35.0154,35.0567,34.9658,35.0567,154190.0
2016-01-04 11:30:00,42.41,42.45,42.37,42.44,44118.0,35.0567,35.0898,35.0236,35.0815,44118.0
2016-01-04 11:35:00,42.44,42.44,42.38,42.41,72042.0,35.0815,35.0815,35.0319,35.0567,72042.0
2016-01-04 11:40:00,42.41,42.45,42.38,42.38,93463.0,35.0567,35.0898,35.0319,35.0319,93463.0
2016-01-04 11:45:00,42.39,42.43,42.35,42.43,60817.0,35.0402,35.0732,35.0071,35.0732,60817.0
2016-01-04 11:50:00,42.44,42.46,42.41,42.44,86675.0,35.0815,35.098,35.0567,35.0815,86675.0
2016-01-04 11:55:00,42.43,42.45,42.4,42.44,36970.0,35.0732,35.0898,35.0484,35.0815,36970.0
2016-01-04 12:00:00,42.43,42.44,42.38,42.43,38001.0,35.0732,35.0815,35.0319,35.0732,38001.0
2016-01-04 12:05:00,42.42,42.48,42.39,42.43,52396.0,35.065,35.1146,35.0402,35.0732,52396.0
2016-01-04 12:10:00,42.43,42.46,42.4,42.4,12527.0,35.0732,35.098,35.0484,35.0484,12527.0
2016-01-04 12:15:00,42.39,42.42,42.39,42.39,34410.0,35.0402,35.065,35.0402,35.0402,34410.0
2016-01-04 12:20:00,42.39,42.41,42.35,42.38,41793.0,35.0402,35.0567,35.0071,35.0319,41793.0
2016-01-04 12:25:00,42.38,42.46,42.35,42.43,36666.0,35.0319,35.098,35.0071,35.0732,36666.0
2016-01-04 12:30:00,42.43,42.43,42.37,42.43,53973.0,35.0732,35.0732,35.0236,35.0732,53973.0
2016-01-04 12:35:00,42.42,42.47,42.41,42.46,100387.0,35.065,35.1063,35.0567,35.098,100387.0
2016-01-04 12:40:00,42.46,42.51,42.42,42.5,69820.0,35.098,35.1394,35.065,35.1311,69820.0
2016-01-04 12:45:00,42.5,42.53,42.46,42.47,48583.0,35.1311,35.1559,35.098,35.1063,48583.0
2016-01-04 12:50:00,42.47,42.54,42.47,42.54,45887.0,35.1063,35.1642,35.1063,35.1642,45887.0
2016-01-04 12:55:00,42.55,42.56,42.48,42.5,61564.0,35.1724,35.1807,35.1146,35.1311,61564.0
2016-01-04 13:00:00,42.5,42.57,42.47,42.57,37304.0,35.1311,35.189,35.1063,35.189,37304.0
2016-01-04 13:05:00,42.57,42.61,42.55,42.61,82703.0,35.189,35.222,35.1724,35.222,82703.0
2016-01-04 13:10:00,42.62,42.65,42.6,42.62,60668.0,35.2303,35.2551,35.2138,35.2303,60668.0
2016-01-04 13:15:00,42.62,42.68,42.61,42.63,80807.0,35.2303,35.2799,35.222,35.2386,80807.0
2016-01-04 13:20:00,42.64,42.68,42.59,42.59,44571.0,35.2468,35.2799,35.2055,35.2055,44571.0
2016-01-04 13:25:00,42.59,42.64,42.56,42.63,44136.0,35.2055,35.2468,35.1807,35.2386,44136.0
2016-01-04 13:30:00,42.62,42.65,42.6,42.64,44749.0,35.2303,35.2551,35.2138,35.2468,44749.0
2016-01-04 13:35:00,42.64,42.71,42.63,42.7,34382.0,35.2468,35.3047,35.2386,35.2964,34382.0
2016-01-04 13:40:00,42.69,42.7,42.64,42.67,105723.0,35.2882,35.2964,35.2468,35.2716,105723.0
2016-01-04 13:45:00,42.67,42.69,42.66,42.69,66879.0,35.2716,35.2882,35.2634,35.2882,66879.0
2016-01-04 13:50:00,42.69,42.75,42.68,42.69,47352.0,35.2882,35.3378,35.2799,35.2882,47352.0
2016-01-04 13:55:00,42.7,42.71,42.63,42.65,50381.0,35.2964,35.3047,35.2386,35.2551,50381.0
2016-01-04 14:00:00,42.65,42.65,42.58,42.61,68630.0,35.2551,35.2551,35.1972,35.222,68630.0
2016-01-04 14:05:00,42.6,42.61,42.55,42.6,63073.0,35.2138,35.222,35.1724,35.2138,63073.0
2016-01-04 14:10:00,42.61,42.61,42.54,42.58,50756.0,35.222,35.222,35.1642,35.1972,50756.0
2016-01-04 14:15:00,42.58,42.6,42.53,42.59,50308.0,35.1972,35.2138,35.1559,35.2055,50308.0
2016-01-04 14:20:00,42.6,42.65,42.6,42.64,28722.0,35.2138,35.2551,35.2138,35.2468,28722.0
2016-01-04 14:25:00,42.63,42.65,42.61,42.61,43653.0,35.2386,35.2551,35.222,35.222,43653.0
2016-01-04 14:30:00,42.61,42.62,42.5,42.5,47095.0,35.222,35.2303,35.1311,35.1311,47095.0
2016-01-04 14:35:00,42.5,42.53,42.48,42.51,74288.0,35.1311,35.1559,35.1146,35.1394,74288.0
2016-01-04 14:40:00,42.5,42.52,42.49,42.52,50897.0,35.1311,35.1476,35.1228,35.1476,50897.0
2016-01-04 14:45:00,42.52,42.56,42.47,42.52,73023.0,35.1476,35.1807,35.1063,35.1476,73023.0
2016-01-04 14:50:00,42.53,42.54,42.46,42.47,53861.0,35.1559,35.1642,35.098,35.1063,53861.0
2016-01-04 14:55:00,42.48,42.51,42.45,42.49,820895.0,35.1146,35.1394,35.0898,35.1228,820895.0
2016-01-04 15:00:00,42.49,42.49,42.37,42.37,283333.0,35.1228,35.1228,35.0236,35.0236,283333.0
2016-01-04 15:05:00,42.38,42.45,42.36,42.43,209602.0,35.0319,35.0898,35.0154,35.0732,209602.0
2016-01-04 15:10:00,42.42,42.46,42.36,42.4,175810.0,35.065,35.098,35.0154,35.0484,175810.0
2016-01-04 15:15:00,42.4,42.42,42.39,42.41,193718.0,35.0484,35.065,35.0402,35.0567,193718.0
2016-01-04 15:20:00,42.41,42.42,42.37,42.37,166576.0,35.0567,35.065,35.0236,35.0236,166576.0
2016-01-04 15:25:00,42.37,42.42,42.36,42.42,314917.0,35.0236,35.065,35.0154,35.065,314917.0
2016-01-04 15:30:00,42.42,42.49,42.41,42.47,190695.0,35.065,35.1228,35.0567,35.1063,190695.0
2016-01-04 15:35:00,42.47,42.49,42.44,42.49,157729.0,35.1063,35.1228,35.0815,35.1228,157729.0
2016-01-04 15:40:00,42.49,42.59,42.49,42.58,206838.0,35.1228,35.2055,35.1228,35.1972,206838.0
2016-01-04 15:45:00,42.59,42.71,42.58,42.7,229363.0,35.2055,35.3047,35.1972,35.2964,229363.0
2016-01-04 15:50:00,42.69,42.7,42.62,42.63,407367.0,35.2882,35.2964,35.2303,35.2386,407367.0
2016-01-04 15:55:00,42.63,42.76,42.63,42.73,1238404.0,35.2386,35.346,35.2386,35.3212,1238404.0
2016-01-05 09:30:00,42.92,42.92,42.8,42.84,528889.0,35.4783,35.4783,35.3791,35.4122,528889.0
2016-01-05 09:35:00,42.85,42.9,42.66,42.67,326244.0,35.4204,35.4618,35.2634,35.2716,326244.0
2016-01-05 09:40:00,42.67,42.75,42.61,42.71,274957.0,35.2716,35.3378,35.222,35.3047,274957.0
2016-01-05 09:45:00,42.7,42.74,42.61,42.64,203882.0,35.2964,35.3295,35.222,35.2468,203882.0
2016-01-05 09:50:00,42.65,42.65,42.52,42.52,87750.0,35.2551,35.2551,35.1476,35.1476,87750.0
2016-01-05 09:55:00,42.52,42.54,42.46,42.48,81774.0,35.1476,35.1642,35.098,35.1146,81774.0
2016-01-05 10:00:00,42.48,42.56,42.44,42.52,63217.0,35.1146,35.1807,35.0815,35.1476,63217.0
2016-01-05 10:05:00,42.52,42.62,42.52,42.55,67191.0,35.1476,35.2303,35.1476,35.1724,67191.0
2016-01-05 10:10:00,42.56,42.63,42.56,42.61,69513.0,35.1807,35.2386,35.1807,35.222,69513.0
2016-01-05 10:15:00,42.64,42.65,42.59,42.62,104530.0,35.2468,35.2551,35.2055,35.2303,104530.0
2016-01-05 10:20:00,42.63,42.64,42.52,42.61,109814.0,35.2386,35.2468,35.1476,35.222,109814.0
2016-01-05 10:25:00,42.6,42.61,42.51,42.53,117583.0,35.2138,35.222,35.1394,35.1559,117583.0
2016-01-05 10:30:00,42.52,42.53,42.46,42.49,137670.0,35.1476,35.1559,35.098,35.1228,137670.0
2016-01-05 10:35:00,42.49,42.58,42.45,42.58,69828.0,35.1228,35.1972,35.0898,35.1972,69828.0
2016-01-05 10:40:00,42.57,42.65,42.54,42.65,123859.0,35.189,35.2551,35.1642,35.2551,123859.0
2016-01-05 10:45:00,42.63,42.76,42.63,42.76,54441.0,35.2386,35.346,35.2386,35.346,54441.0
2016-01-05 10:50:00,42.76,42.77,42.69,42.69,63622.0,35.346,35.3543,35.2882,35.2882,63622.0
2016-01-05 10:55:00,42.69,42.75,42.69,42.72,93179.0,35.2882,35.3378,35.2882,35.313,93179.0
2016-01-05 11:00:00,42.72,42.73,42.65,42.66,51419.0,35.313,35.3212,35.2551,35.2634,51419.0
2016-01-05 11:05:00,42.66,42.69,42.64,42.64,230439.0,35.2634,35.2882,35.2468,35.2468,230439.0
2016-01-05 11:10:00,42.64,42.64,42.55,42.56,82839.0,35.2468,35.2468,35.1724,35.1807,82839.0
2016-01-05 11:15:00,42.55,42.58,42.53,42.53,56576.0,35.1724,35.1972,35.1559,35.1559,56576.0
2016-01-05 11:20:00,42.53,42.54,42.49,42.5,89423.0,35.1559,35.1642,35.1228,35.1311,89423.0
2016-01-05 11:25:00,42.5,42.58,42.5,42.52,37072.0,35.1311,35.1972,35.1311,35.1476,37072.0
2016-01-05 11:30:00,42.51,42.58,42.51,42.58,58654.0,35.1394,35.1972,35.1394,35.1972,58654.0
2016-01-05 11:35:00,42.58,42.61,42.52,42.53,60126.0,35.1972,35.222,35.1476,35.1559,60126.0
2016-01-05 11:40:00,42.53,42.58,42.5,42.52,43287.0,35.1559,35.1972,35.1311,35.1476,43287.0
2016-01-05 11:45:00,42.51,42.57,42.49,42.57,34855.0,35.1394,35.189,35.1228,35.189,34855.0
2016-01-05 11:50:00,42.58,42.61,42.57,42.58,68355.0,35.1972,35.222,35.189,35.1972,68355.0
2016-01-05 11:55:00,42.58,42.59,42.54,42.57,33706.0,35.1972,35.2055,35.1642,35.189,33706.0
2016-01-05 12:00:00,42.57,42.57,42.5,42.51,76129.0,35.189,35.189,35.1311,35.1394,76129.0
2016-01-05 12:05:00,42.51,42.52,42.47,42.48,37383.0,35.1394,35.1476,35.1063,35.1146,37383.0
2016-01-05 12:10:00,42.48,42.5,42.44,42.44,126095.0,35.1146,35.1311,35.0815,35.0815,126095.0
2016-01-05 12:15:00,42.44,42.51,42.4,42.5,89153.0,35.0815,35.1394,35.0484,35.1311,89153.0
2016-01-05 12:20:00,42.49,42.52,42.48,42.51,63150.0,35.1228,35.1476,35.1146,35.1394,63150.0
2016-01-05 12:25:00,42.51,42.52,42.46,42.51,33560.0,35.1394,35.1476,35.098,35.1394,33560.0
2016-01-05 12:30:00,42.5,42.54,42.49,42.51,40657.0,35.1311,35.1642,35.1228,35.1394,40657.0
2016-01-05 12:35:00,42.49,42.53,42.48,42.52,54862.0,35.1228,35.1559,35.1146,35.1476,54862.0
2016-01-05 12:40:00,42.52,42.53,42.44,42.47,44577.0,35.1476,35.1559,35.0815,35.1063,44577.0
2016-01-05 12:45:00,42.46,42.51,42.46,42.51,24792.0,35.098,35.1394,35.098,35.1394,24792.0
2016-01-05 12:50:00,42.51,42.53,42.48,42.53,52380.0,35.1394,35.1559,35.1146,35.1559,52380.0
2016-01-05 12:55:00,42.54,42.54,42.5,42.54,40292.0,35.1642,35.1642,35.1311,35.1642,40292.0
2016-01-05 13:00:00,42.55,42.58,42.51,42.58,44080.0,35.1724,35.1972,35.1394,35.1972,44080.0
2016-01-05 13:05:00,42.59,42.6,42.53,42.55,70717.0,35.2055,35.2138,35.1559,35.1724,70717.0
2016-01-05 13:10:00,42.56,42.6,42.54,42.54,64234.0,35.1807,35.2138,35.1642,35.1642,64234.0
2016-01-05 13:15:00,42.55,42.58,42.54,42.55,35927.0,35.1724,35.1972,35.1642,35.1724,35927.0
2016-01-05 13:20:00,42.54,42.56,42.52,42.52,47106.0,35.1642,35.1807,35.1476,35.1476,47106.0
2016-01-05 13:25:00,42.53,42.56,42.51,42.56,44678.0,35.1559,35.1807,35.1394,35.1807,44678.0
2016-01-05 13:30:00,42.56,42.57,42.53,42.56,51179.0,35.1807,35.189,35.1559,35.1807,51179.0
2016-01-05 13:35:00,42.56,42.6,42.56,42.59,22092.0,35.1807,35.2138,35.1807,35.2055,22092.0
2016-01-05 13:40:00,42.59,42.68,42.59,42.67,113339.0,35.2055,35.2799,35.2055,35.2716,113339.0
2016-01-05 13:45:00,42.67,42.69,42.66,42.68,23880.0,35.2716,35.2882,35.2634,35.2799,23880.0
2016-01-05 13:50:00,42.68,42.72,42.67,42.69,89010.0,35.2799,35.313,35.2716,35.2882,89010.0
2016-01-05 13:55:00,42.7,42.7,42.65,42.65,51453.0,35.2964,35.2964,35.2551,35.2551,51453.0
2016-01-05 14:00:00,42.65,42.67,42.62,42.64,79166.0,35.2551,35.2716,35.2303,35.2468,79166.0
2016-01-05 14:05:00,42.64,42.65,42.6,42.64,43631.0,35.2468,35.2551,35.2138,35.2468,43631.0
2016-01-05 14:10:00,42.64,42.66,42.62,42.63,47867.0,35.2468,35.2634,35.2303,35.2386,47867.0
2016-01-05 14:15:00,42.63,42.68,42.61,42.68,93887.0,35.2386,35.2799,35.222,35.2799,93887.0
2016-01-05 14:20:00,42.68,42.75,42.67,42.74,66357.0,35.2799,35.3378,35.2716,35.3295,66357.0
2016-01-05 14:25:00,42.75,42.77,42.73,42.73,57147.0,35.3378,35.3543,35.3212,35.3212,57147.0
2016-01-05 14:30:00,42.73,42.74,42.71,42.72,42179.0,35.3212,35.3295,35.3047,35.313,42179.0
2016-01-05 14:35:00,42.72,42.74,42.68,42.72,61137.0,35.313,35.3295,35.2799,35.313,61137.0
2016-01-05 14:40:00,42.72,42.72,42.68,42.68,24937.0,35.313,35.313,35.2799,35.2799,24937.0
2016-01-05 14:45:00,42.68,42.69,42.66,42.68,47054.0,35.2799,35.2882,35.2634,35.2799,47054.0
2016-01-05 14:50:00,42.69,42.71,42.66,42.68,48667.0,35.2882,35.3047,35.2634,35.2799,48667.0
2016-01-05 14:55:00,42.68,42.71,42.66,42.7,41742.0,35.2799,35.3047,35.2634,35.2964,41742.0
2016-01-05 15:00:00,42.69,42.7,42.64,42.66,64273.0,35.2882,35.2964,35.2468,35.2634,64273.0
2016-01-05 15:05:00,42.66,42.67,42.64,42.64,57222.0,35.2634,35.2716,35.2468,35.2468,57222.0
2016-01-05 15:10:00,42.64,42.69,42.64,42.69,69864.0,35.2468,35.2882,35.2468,35.2882,69864.0
2016-01-05 15:15:00,42.69,42.7,42.64,42.65,73037.0,35.2882,35.2964,35.2468,35.2551,73037.0
2016-01-05 15:20:00,42.64,42.66,42.61,42.64,102106.0,35.2468,35.2634,35.222,35.2468,102106.0
2016-01-05 15:25:00,42.63,42.69,42.63,42.67,61612.0,35.2386,35.2882,35.2386,35.2716,61612.0
2016-01-05 15:30:00,42.67,42.7,42.64,42.68,147755.0,35.2716,35.2964,35.2468,35.2799,147755.0
2016-01-05 15:35:00,42.68,42.7,42.62,42.66,180796.0,35.2799,35.2964,35.2303,35.2634,180796.0
2016-01-05 15:40:00,42.67,42.75,42.66,42.71,140315.0,35.2716,35.3378,35.2634,35.3047,140315.0
2016-01-05 15:45:00,42.71,42.73,42.67,42.71,104844.0,35.3047,35.3212,35.2716,35.3047,104844.0
2016-01-05 15:50:00,42.71,42.73,42.67,42.69,140562.0,35.3047,35.3212,35.2716,35.2882,140562.0
2016-01-05 15:55:00,42.69,42.74,42.68,42.72,509879.0,35.2882,35.3295,35.2799,35.313,509879.0
2016-01-06 09:30:00,42.14,42.18,41.85,41.86,337161.0,34.8335,34.8666,34.5938,34.6021,337161.0
2016-01-06 09:35:00,41.85,41.93,41.76,41.9,421913.0,34.5938,34.6599,34.5194,34.6351,421913.0
2016-01-06 09:40:00,41.91,41.91,41.81,41.86,349681.0,34.6434,34.6434,34.5607,34.6021,349681.0
2016-01-06 09:45:00,41.87,41.91,41.81,41.9,319174.0,34.6103,34.6434,34.5607,34.6351,319174.0
2016-01-06 09:50:00,41.89,41.99,41.89,41.89,274120.0,34.6269,34.7095,34.6269,34.6269,274120.0
2016-01-06 09:55:00,41.9,41.92,41.85,41.9,97397.0,34.6351,34.6517,34.5938,34.6351,97397.0
2016-01-06 10:00:00,41.89,41.94,41.82,41.82,206579.0,34.6269,34.6682,34.569,34.569,206579.0
2016-01-06 10:05:00,41.83,41.86,41.8,41.83,111107.0,34.5773,34.6021,34.5525,34.5773,111107.0
2016-01-06 10:10:00,41.84,41.86,41.8,41.82,75264.0,34.5855,34.6021,34.5525,34.569,75264.0
2016-01-06 10:15:00,41.82,41.83,41.79,41.83,81917.0,34.569,34.5773,34.5442,34.5773,81917.0
2016-01-06 10:20:00,41.83,41.98,41.83,41.96,109025.0,34.5773,34.7013,34.5773,34.6847,109025.0
2016-01-06 10:25:00,41.96,42.08,41.94,42.08,150728.0,34.6847,34.7839,34.6682,34.7839,150728.0
2016-01-06 10:30:00,42.06,42.07,41.92,41.94,74153.0,34.7674,34.7757,34.6517,34.6682,74153.0
2016-01-06 10:35:00,41.95,41.98,41.9,41.9,122258.0,34.6765,34.7013,34.6351,34.6351,122258.0
2016-01-06 10:40:00,41.89,41.9,41.81,41.81,92640.0,34.6269,34.6351,34.5607,34.5607,92640.0
2016-01-06 10:45:00,41.8,41.81,41.76,41.8,57616.0,34.5525,34.5607,34.5194,34.5525,57616.0
2016-01-06 10:50:00,41.79,41.79,41.75,41.76,51557.0,34.5442,34.5442,34.5111,34.5194,51557.0
2016-01-06 10:55:00,41.77,41.83,41.76,41.8,38513.0,34.5277,34.5773,34.5194,34.5525,38513.0
2016-01-06 11:00:00,41.8,41.93,41.8,41.93,49070.0,34.5525,34.6599,34.5525,34.6599,49070.0
2016-01-06 11:05:00,41.93,41.94,41.85,41.85,81334.0,34.6599,34.6682,34.5938,34.5938,81334.0
2016-01-06 11:10:00,41.85,41.85,41.79,41.82,21378.0,34.5938,34.5938,34.5442,34.569,21378.0
2016-01-06 11:15:00,41.81,41.87,41.79,41.84,33391.0,34.5607,34.6103,34.5442,34.5855,33391.0
2016-01-06 11:20:00,41.84,41.94,41.84,41.89,125416.0,34.5855,34.6682,34.5855,34.6269,125416.0
2016-01-06 11:25:00,41.89,41.9,41.84,41.88,52779.0,34.6269,34.6351,34.5855,34.6186,52779.0
2016-01-06 11:30:00,41.88,41.89,41.83,41.87,89017.0,34.6186,34.6269,34.5773,34.6103,89017.0
2016-01-06 11:35:00,41.87,41.87,41.82,41.86,58056.0,34.6103,34.6103,34.569,34.6021,58056.0
2016-01-06 11:40:00,41.86,41.9,41.79,41.81,99703.0,34.6021,34.6351,34.5442,34.5607,99703.0
2016-01-06 11:45:00,41.81,41.82,41.78,41.78,24000.0,34.5607,34.569,34.5359,34.5359,24000.0
2016-01-06 11:50:00,41.78,41.78,41.73,41.73,47848.0,34.5359,34.5359,34.4946,34.4946,47848.0
2016-01-06 11:55:00,41.73,41.73,41.66,41.66,94330.0,34.4946,34.4946,34.4367,34.4367,94330.0
2016-01-06 12:00:00,41.67,41.67,41.63,41.63,47040.0,34.445,34.445,34.4119,34.4119,47040.0
2016-01-06 12:05:00,41.64,41.64,41.58,41.63,57034.0,34.4202,34.4202,34.3706,34.4119,57034.0
2016-01-06 12:10:00,41.64,41.67,41.6,41.66,39823.0,34.4202,34.445,34.3872,34.4367,39823.0
2016-01-06 12:15:00,41.65,41.68,41.63,41.63,30107.0,34.4285,34.4533,34.4119,34.4119,30107.0
2016-01-06 12:20:00,41.64,41.64,41.6,41.62,35002.0,34.4202,34.4202,34.3872,34.4037,35002.0
2016-01-06 12:25:00,41.63,41.65,41.59,41.6,41195.0,34.4119,34.4285,34.3789,34.3872,41195.0
2016-01-06 12:30:00,41.6,41.62,41.57,41.62,25326.0,34.3872,34.4037,34.3624,34.4037,25326.0
2016-01-06 12:35:00,41.62,41.7,41.6,41.66,108499.0,34.4037,34.4698,34.3872,34.4367,108499.0
2016-01-06 12:40:00,41.66,41.67,41.62,41.64,59330.0,34.4367,34.445,34.4037,34.4202,59330.0
2016-01-06 12:45:00,41.64,41.7,41.63,41.65,71668.0,34.4202,34.4698,34.4119,34.4285,71668.0
2016-01-06 12:50:00,41.66,41.68,41.62,41.64,84289.0,34.4367,34.4533,34.4037,34.4202,84289.0
2016-01-06 12:55:00,41.64,41.65,41.61,41.61,33978.0,34.4202,34.4285,34.3954,34.3954,33978.0
2016-01-06 13:00:00,41.61,41.65,41.61,41.64,57608.0,34.3954,34.4285,34.3954,34.4202,57608.0
2016-01-06 13:05:00,41.64,41.66,41.62,41.63,68713.0,34.4202,34.4367,34.4037,34.4119,68713.0
2016-01-06 13:10:00,41.63,41.63,41.58,41.59,72375.0,34.4119,34.4119,34.3706,34.3789,72375.0
2016-01-06 13:15:00,41.58,41.6,41.55,41.56,29658.0,34.3706,34.3872,34.3458,34.3541,29658.0
2016-01-06 13:20:00,41.57,41.57,41.54,41.57,71452.0,34.3624,34.3624,34.3376,34.3624,71452.0
2016-01-06 13:25:00,41.58,41.59,41.55,41.59,51374.0,34.3706,34.3789,34.3458,34.3789,51374.0
2016-01-06 13:30:00,41.59,41.6,41.56,41.59,47431.0,34.3789,34.3872,34.3541,34.3789,47431.0
2016-01-06 13:35:00,41.59,41.62,41.58,41.59,46990.0,34.3789,34.4037,34.3706,34.3789,46990.0
2016-01-06 13:40:00,41.59,41.59,41.56,41.57,30299.0,34.3789,34.3789,34.3541,34.3624,30299.0
2016-01-06 13:45:00,41.57,41.58,41.51,41.52,67019.0,34.3624,34.3706,34.3128,34.321,67019.0
2016-01-06 13:50:00,41.52,41.55,41.5,41.54,28050.0,34.321,34.3458,34.3045,34.3376,28050.0
2016-01-06 13:55:00,41.54,41.57,41.51,41.52,44485.0,34.3376,34.3624,34.3128,34.321,44485.0
2016-01-06 14:00:00,41.51,41.59,41.48,41.58,222156.0,34.3128,34.3789,34.288,34.3706,222156.0
2016-01-06 14:05:00,41.59,41.65,41.54,41.64,93722.0,34.3789,34.4285,34.3376,34.4202,93722.0
2016-01-06 14:10:00,41.64,41.65,41.56,41.62,78828.0,34.4202,34.4285,34.3541,34.4037,78828.0
2016-01-06 14:15:00,41.63,41.65,41.62,41.65,63114.0,34.4119,34.4285,34.4037,34.4285,63114.0
2016-01-06 14:20:00,41.66,41.66,41.61,41.64,42473.0,34.4367,34.4367,34.3954,34.4202,42473.0
2016-01-06 14:25:00,41.64,41.65,41.6,41.63,49657.0,34.4202,34.4285,34.3872,34.4119,49657.0
2016-01-06 14:30:00,41.63,41.64,41.58,41.6,39770.0,34.4119,34.4202,34.3706,34.3872,39770.0
2016-01-06 14:35:00,41.61,41.63,41.57,41.58,49439.0,34.3954,34.4119,34.3624,34.3706,49439.0
2016-01-06 14:40:00,41.58,41.58,41.46,41.5,119130.0,34.3706,34.3706,34.2714,34.3045,119130.0
2016-01-06 14:45:00,41.49,41.5,41.42,41.45,113693.0,34.2962,34.3045,34.2384,34.2632,113693.0
2016-01-06 14:50:00,41.44,41.44,41.4,41.41,29241.0,34.2549,34.2549,34.2218,34.2301,29241.0
2016-01-06 14:55:00,41.4,41.42,41.36,41.38,51377.0,34.2218,34.2384,34.1888,34.2053,51377.0
2016-01-06 15:00:00,41.39,41.42,41.37,41.42,79193.0,34.2136,34.2384,34.197,34.2384,79193.0
2016-01-06 15:05:00,41.41,41.47,41.41,41.46,135347.0,34.2301,34.2797,34.2301,34.2714,135347.0
2016-01-06 15:10:00,41.47,41.5,41.45,41.5,86928.0,34.2797,34.3045,34.2632,34.3045,86928.0
2016-01-06 15:15:00,41.49,41.52,41.48,41.52,57373.0,34.2962,34.321,34.288,34.321,57373.0
2016-01-06 15:20:00,41.52,41.53,41.48,41.51,101301.0,34.321,34.3293,34.288,34.3128,101301.0
2016-01-06 15:25:00,41.51,41.56,41.49,41.55,297438.0,34.3128,34.3541,34.2962,34.3458,297438.0
2016-01-06 15:30:00,41.55,41.6,41.54,41.59,259071.0,34.3458,34.3872,34.3376,34.3789,259071.0
2016-01-06 15:35:00,41.59,41.66,41.58,41.66,511893.0,34.3789,34.4367,34.3706,34.4367,511893.0
2016-01-06 15:40:00,41.65,41.66,41.61,41.64,111907.0,34.4285,34.4367,34.3954,34.4202,111907.0
2016-01-06 15:45:00,41.64,41.65,41.6,41.65,423628.0,34.4202,34.4285,34.3872,34.4285,423628.0
2016-01-06 15:50:00,41.65,41.65,41.55,41.58,117475.0,34.4285,34.4285,34.3458,34.3706,117475.0
2016-01-06 15:55:00,41.59,41.63,41.56,41.61,468259.0,34.3789,34.4119,34.3541,34.3954,468259.0
2016-01-07 09:30:00,40.84,40.96,40.77,40.79,325060.0,33.7589,33.8581,33.7011,33.7176,325060.0
2016-01-07 09:35:00,40.79,41.05,40.79,41.04,97367.0,33.7176,33.9325,33.7176,33.9242,97367.0
2016-01-07 09:40:00,41.04,41.16,41.03,41.03,140730.0,33.9242,34.0234,33.916,33.916,140730.0
2016-01-07 09:45:00,41.02,41.14,40.98,41.14,224971.0,33.9077,34.0069,33.8747,34.0069,224971.0
2016-01-07 09:50:00,41.14,41.25,41.12,41.2,470575.0,34.0069,34.0978,33.9904,34.0565,470575.0
2016-01-07 09:55:00,41.2,41.2,41.1,41.11,83635.0,34.0565,34.0565,33.9738,33.9821,83635.0
2016-01-07 10:00:00,41.1,41.1,40.93,40.94,96983.0,33.9738,33.9738,33.8333,33.8416,96983.0
2016-01-07 10:05:00,40.93,40.95,40.88,40.95,63691.0,33.8333,33.8499,33.792,33.8499,63691.0
2016-01-07 10:10:00,40.95,41.02,40.9,41.02,81709.0,33.8499,33.9077,33.8085,33.9077,81709.0
2016-01-07 10:15:00,41.03,41.08,40.98,41.05,127747.0,33.916,33.9573,33.8747,33.9325,127747.0
2016-01-07 10:20:00,41.05,41.07,40.93,40.93,135539.0,33.9325,33.949,33.8333,33.8333,135539.0
2016-01-07 10:25:00,40.94,41.02,40.94,41.0,94656.0,33.8416,33.9077,33.8416,33.8912,94656.0
2016-01-07 10:30:00,41.0,41.16,41.0,41.16,118760.0,33.8912,34.0234,33.8912,34.0234,118760.0
2016-01-07 10:35:00,41.15,41.17,41.09,41.14,124397.0,34.0152,34.0317,33.9656,34.0069,124397.0
2016-01-07 10:40:00,41.13,41.16,41.07,41.08,89906.0,33.9986,34.0234,33.949,33.9573,89906.0
2016-01-07 10:45:00,41.08,41.13,41.07,41.09,150195.0,33.9573,33.9986,33.949,33.9656,150195.0
2016-01-07 10:50:00,41.09,41.2,41.05,41.18,476233.0,33.9656,34.0565,33.9325,34.04,476233.0
2016-01-07 10:55:00,41.18,41.23,41.16,41.17,109164.0,34.04,34.0813,34.0234,34.0317,109164.0
2016-01-07 11:00:00,41.18,41.23,41.17,41.2,107453.0,34.04,34.0813,34.0317,34.0565,107453.0
2016-01-07 11:05:00,41.19,41.22,41.15,41.15,114467.0,34.0482,34.073,34.0152,34.0152,114467.0
2016-01-07 11:10:00,41.15,41.15,41.04,41.05,107262.0,34.0152,34.0152,33.9242,33.9325,107262.0
2016-01-07 11:15:00,41.04,41.1,41.02,41.08,90861.0,33.9242,33.9738,33.9077,33.9573,90861.0
2016-01-07 11:20:00,41.08,41.11,41.03,41.05,125630.0,33.9573,33.9821,33.916,33.9325,125630.0
2016-01-07 11:25:00,41.06,41.1,41.05,41.07,91196.0,33.9408,33.9738,33.9325,33.949,91196.0
2016-01-07 11:30:00,41.07,41.09,41.03,41.05,140281.0,33.949,33.9656,33.916,33.9325,140281.0
2016-01-07 11:35:00,41.05,41.11,41.04,41.07,78039.0,33.9325,33.9821,33.9242,33.949,78039.0
2016-01-07 11:40:00,41.07,41.08,41.03,41.04,90851.0,33.949,33.9573,33.916,33.9242,90851.0
2016-01-07 11:45:00,41.04,41.04,40.93,40.97,103104.0,33.9242,33.9242,33.8333,33.8664,103104.0
2016-01-07 11:50:00,40.96,40.98,40.88,40.89,359227.0,33.8581,33.8747,33.792,33.8003,359227.0
2016-01-07 11:55:00,40.89,40.91,40.85,40.85,188290.0,33.8003,33.8168,33.7672,33.7672,188290.0
2016-01-07 12:00:00,40.85,40.91,40.85,40.9,364174.0,33.7672,33.8168,33.7672,33.8085,364174.0
2016-01-07 12:05:00,40.91,40.92,40.86,40.89,54396.0,33.8168,33.8251,33.7755,33.8003,54396.0
2016-01-07 12:10:00,40.89,40.92,40.85,40.88,47298.0,33.8003,33.8251,33.7672,33.792,47298.0
2016-01-07 12:15:00,40.88,40.95,40.87,40.93,80248.0,33.792,33.8499,33.7837,33.8333,80248.0
2016-01-07 12:20:00,40.93,40.94,40.91,40.92,44179.0,33.8333,33.8416,33.8168,33.8251,44179.0
2016-01-07 12:25:00,40.92,40.93,40.88,40.9,172086.0,33.8251,33.8333,33.792,33.8085,172086.0
2016-01-07 12:30:00,40.9,40.92,40.89,40.91,35651.0,33.8085,33.8251,33.8003,33.8168,35651.0
2016-01-07 12:35:00,40.91,40.91,40.83,40.83,50077.0,33.8168,33.8168,33.7507,33.7507,50077.0
2016-01-07 12:40:00,40.82,40.86,40.82,40.86,19714.0,33.7424,33.7755,33.7424,33.7755,19714.0
2016-01-07 12:45:00,40.87,40.94,40.87,40.92,38835.0,33.7837,33.8416,33.7837,33.8251,38835.0
2016-01-07 12:50:00,40.92,40.95,40.88,40.9,44417.0,33.8251,33.8499,33.792,33.8085,44417.0
2016-01-07 12:55:00,40.91,40.94,40.86,40.87,107959.0,33.8168,33.8416,33.7755,33.7837,107959.0
2016-01-07 13:00:00,40.87,40.87,40.8,40.82,18180.0,33.7837,33.7837,33.7259,33.7424,18180.0
2016-01-07 13:05:00,40.82,40.82,40.73,40.75,75005.0,33.7424,33.7424,33.668,33.6845,75005.0
2016-01-07 13:10:00,40.75,40.76,40.7,40.73,134518.0,33.6845,33.6928,33.6432,33.668,134518.0
2016-01-07 13:15:00,40.72,40.73,40.68,40.68,86312.0,33.6597,33.668,33.6267,33.6267,86312.0
2016-01-07 13:20:00,40.68,40.68,40.61,40.65,72387.0,33.6267,33.6267,33.5688,33.6019,72387.0
2016-01-07 13:25:00,40.66,40.69,40.63,40.64,105384.0,33.6101,33.6349,33.5853,33.5936,105384.0
2016-01-07 13:30:00,40.63,40.64,40.57,40.6,123963.0,33.5853,33.5936,33.5357,33.5605,123963.0
2016-01-07 13:35:00,40.61,40.62,40.45,40.5,126674.0,33.5688,33.5771,33.4365,33.4779,126674.0
2016-01-07 13:40:00,40.49,40.55,40.46,40.53,108757.0,33.4696,33.5192,33.4448,33.5027,108757.0
2016-01-07 13:45:00,40.52,40.58,40.52,40.58,51553.0,33.4944,33.544,33.4944,33.544,51553.0
2016-01-07 13:50:00,40.58,40.62,40.56,40.56,78936.0,33.544,33.5771,33.5275,33.5275,78936.0
2016-01-07 13:55:00,40.55,40.59,40.54,40.55,70432.0,33.5192,33.5523,33.5109,33.5192,70432.0
2016-01-07 14:00:00,40.55,40.57,40.49,40.5,60390.0,33.5192,33.5357,33.4696,33.4779,60390.0
2016-01-07 14:05:00,40.5,40.51,40.46,40.47,58958.0,33.4779,33.4861,33.4448,33.4531,58958.0
2016-01-07 14:10:00,40.46,40.51,40.43,40.47,43566.0,33.4448,33.4861,33.42,33.4531,43566.0
2016-01-07 14:15:00,40.47,40.56,40.47,40.55,36898.0,33.4531,33.5275,33.4531,33.5192,36898.0
2016-01-07 14:20:00,40.54,40.55,40.47,40.47,70801.0,33.5109,33.5192,33.4531,33.4531,70801.0
2016-01-07 14:25:00,40.47,40.5,40.42,40.44,67808.0,33.4531,33.4779,33.4117,33.4283,67808.0
2016-01-07 14:30:00,40.43,40.48,40.38,40.41,399147.0,33.42,33.4613,33.3787,33.4035,399147.0
2016-01-07 14:35:00,40.41,40.48,40.4,40.45,496889.0,33.4035,33.4613,33.3952,33.4365,496889.0
2016-01-07 14:40:00,40.46,40.54,40.44,40.52,261514.0,33.4448,33.5109,33.4283,33.4944,261514.0
2016-01-07 14:45:00,40.53,40.61,40.5,40.61,56365.0,33.5027,33.5688,33.4779,33.5688,56365.0
2016-01-07 14:50:00,40.6,40.61,40.53,40.54,147488.0,33.5605,33.5688,33.5027,33.5109,147488.0
2016-01-07 14:55:00,40.55,40.58,40.48,40.5,110241.0,33.5192,33.544,33.4613,33.4779,110241.0
2016-01-07 15:00:00,40.49,40.5,40.43,40.44,130820.0,33.4696,33.4779,33.42,33.4283,130820.0
2016-01-07 15:05:00,40.45,40.47,40.43,40.47,60268.0,33.4365,33.4531,33.42,33.4531,60268.0
2016-01-07 15:10:00,40.46,40.51,40.38,40.39,95144.0,33.4448,33.4861,33.3787,33.3869,95144.0
2016-01-07 15:15:00,40.4,40.42,40.35,40.37,104740.0,33.3952,33.4117,33.3539,33.3704,104740.0
2016-01-07 15:20:00,40.37,40.37,40.31,40.34,230283.0,33.3704,33.3704,33.3208,33.3456,230283.0
2016-01-07 15:25:00,40.34,40.34,40.26,40.26,309566.0,33.3456,33.3456,33.2795,33.2795,309566.0
2016-01-07 15:30:00,40.26,40.42,40.25,40.42,170818.0,33.2795,33.4117,33.2712,33.4117,170818.0
2016-01-07 15:35:00,40.41,40.49,40.39,40.45,141199.0,33.4035,33.4696,33.3869,33.4365,141199.0
2016-01-07 15:40:00,40.45,40.49,40.43,40.45,231247.0,33.4365,33.4696,33.42,33.4365,231247.0
2016-01-07 15:45:00,40.44,40.59,40.43,40.55,189998.0,33.4283,33.5523,33.42,33.5192,189998.0
2016-01-07 15:50:00,40.54,40.55,40.5,40.52,223852.0,33.5109,33.5192,33.4779,33.4944,223852.0
2016-01-07 15:55:00,40.52,40.57,40.46,40.46,714643.0,33.4944,33.5357,33.4448,33.4448,714643.0
2016-01-08 09:30:00,40.86,40.9,40.67,40.87,460769.0,33.7755,33.8085,33.6184,33.7837,460769.0
2016-01-08 09:35:00,40.86,40.86,40.7,40.78,421691.0,33.7755,33.7755,33.6432,33.7093,421691.0
2016-01-08 09:40:00,40.78,40.8,40.64,40.65,261852.0,33.7093,33.7259,33.5936,33.6019,261852.0
2016-01-08 09:45:00,40.65,40.74,40.65,40.73,180461.0,33.6019,33.6763,33.6019,33.668,180461.0
2016-01-08 09:50:00,40.73,40.74,40.65,40.68,310963.0,33.668,33.6763,33.6019,33.6267,310963.0
2016-01-08 09:55:00,40.69,40.76,40.64,40.76,158553.0,33.6349,33.6928,33.5936,33.6928,158553.0
2016-01-08 10:00:00,40.76,40.77,40.67,40.68,169268.0,33.6928,33.7011,33.6184,33.6267,169268.0
2016-01-08 10:05:00,40.67,40.71,40.62,40.64,235341.0,33.6184,33.6515,33.5771,33.5936,235341.0
2016-01-08 10:10:00,40.64,40.67,40.55,40.58,175052.0,33.5936,33.6184,33.5192,33.544,175052.0
2016-01-08 10:15:00,40.58,40.65,40.57,40.58,79409.0,33.544,33.6019,33.5357,33.544,79409.0
2016-01-08 10:20:00,40.57,40.65,40.54,40.65,102300.0,33.5357,33.6019,33.5109,33.6019,102300.0
2016-01-08 10:25:00,40.64,40.73,40.62,40.66,104878.0,33.5936,33.668,33.5771,33.6101,104878.0
2016-01-08 10:30:00,40.66,40.75,40.66,40.72,200827.0,33.6101,33.6845,33.6101,33.6597,200827.0
2016-01-08 10:35:00,40.72,40.74,40.64,40.65,203913.0,33.6597,33.6763,33.5936,33.6019,203913.0
2016-01-08 10:40:00,40.66,40.66,40.61,40.63,94192.0,33.6101,33.6101,33.5688,33.5853,94192.0
2016-01-08 10:45:00,40.63,40.77,40.63,40.73,101238.0,33.5853,33.7011,33.5853,33.668,101238.0
2016-01-08 10:50:00,40.72,40.72,40.61,40.61,78899.0,33.6597,33.6597,33.5688,33.5688,78899.0
2016-01-08 10:55:00,40.6,40.68,40.58,40.63,88775.0,33.5605,33.6267,33.544,33.5853,88775.0
2016-01-08 11:00:00,40.63,40.7,40.63,40.68,89866.0,33.5853,33.6432,33.5853,33.6267,89866.0
2016-01-08 11:05:00,40.68,40.71,40.61,40.65,124044.0,33.6267,33.6515,33.5688,33.6019,124044.0
2016-01-08 11:10:00,40.65,40.65,40.57,40.59,74383.0,33.6019,33.6019,33.5357,33.5523,74383.0
2016-01-08 11:15:00,40.58,40.6,40.56,40.59,40690.0,33.544,33.5605,33.5275,33.5523,40690.0
2016-01-08 11:20:00,40.58,40.59,40.55,40.57,53752.0,33.544,33.5523,33.5192,33.5357,53752.0
2016-01-08 11:25:00,40.57,40.58,40.49,40.51,68201.0,33.5357,33.544,33.4696,33.4861,68201.0
2016-01-08 11:30:00,40.51,40.52,40.41,40.41,64573.0,33.4861,33.4944,33.4035,33.4035,64573.0
2016-01-08 11:35:00,40.4,40.43,40.39,40.4,106983.0,33.3952,33.42,33.3869,33.3952,106983.0
2016-01-08 11:40:00,40.4,40.43,40.33,40.43,48628.0,33.3952,33.42,33.3374,33.42,48628.0
2016-01-08 11:45:00,40.43,40.46,40.4,40.44,71702.0,33.42,33.4448,33.3952,33.4283,71702.0
2016-01-08 11:50:00,40.44,40.53,40.41,40.53,37876.0,33.4283,33.5027,33.4035,33.5027,37876.0
2016-01-08 11:55:00,40.53,40.55,40.5,40.54,67208.0,33.5027,33.5192,33.4779,33.5109,67208.0
2016-01-08 12:00:00,40.55,40.58,40.48,40.48,115951.0,33.5192,33.544,33.4613,33.4613,115951.0
2016-01-08 12:05:00,40.49,40.55,40.49,40.54,71706.0,33.4696,33.5192,33.4696,33.5109,71706.0
2016-01-08 12:10:00,40.54,40.57,40.52,40.54,52778.0,33.5109,33.5357,33.4944,33.5109,52778.0
2016-01-08 12:15:00,40.55,40.62,40.55,40.61,75385.0,33.5192,33.5771,33.5192,33.5688,75385.0
2016-01-08 12:20:00,40.61,40.66,40.57,40.63,96265.0,33.5688,33.6101,33.5357,33.5853,96265.0
2016-01-08 12:25:00,40.63,40.69,40.61,40.69,27465.0,33.5853,33.6349,33.5688,33.6349,27465.0
2016-01-08 12:30:00,40.68,40.68,40.62,40.62,50472.0,33.6267,33.6267,33.5771,33.5771,50472.0
2016-01-08 12:35:00,40.62,40.63,40.58,40.58,29689.0,33.5771,33.5853,33.544,33.544,29689.0
2016-01-08 12:40:00,40.59,40.59,40.55,40.58,32808.0,33.5523,33.5523,33.5192,33.544,32808.0
2016-01-08 12:45:00,40.57,40.62,40.56,40.59,23573.0,33.5357,33.5771,33.5275,33.5523,23573.0
2016-01-08 12:50:00,40.59,40.59,40.53,40.57,82258.0,33.5523,33.5523,33.5027,33.5357,82258.0
2016-01-08 12:55:00,40.58,40.59,40.55,40.58,29770.0,33.544,33.5523,33.5192,33.544,29770.0
2016-01-08 13:00:00,40.58,40.64,40.57,40.59,55843.0,33.544,33.5936,33.5357,33.5523,55843.0
2016-01-08 13:05:00,40.58,40.58,40.49,40.51,60052.0,33.544,33.544,33.4696,33.4861,60052.0
2016-01-08 13:10:00,40.51,40.52,40.47,40.5,44948.0,33.4861,33.4944,33.4531,33.4779,44948.0
2016-01-08 13:15:00,40.5,40.52,40.47,40.51,36220.0,33.4779,33.4944,33.4531,33.4861,36220.0
2016-01-08 13:20:00,40.51,40.53,40.43,40.44,93332.0,33.4861,33.5027,33.42,33.4283,93332.0
2016-01-08 13:25:00,40.43,40.47,40.39,40.43,87127.0,33.42,33.4531,33.3869,33.42,87127.0
2016-01-08 13:30:00,40.43,40.49,40.42,40.49,84104.0,33.42,33.4696,33.4117,33.4696,84104.0
2016-01-08 13:35:00,40.49,40.54,40.48,40.53,25055.0,33.4696,33.5109,33.4613,33.5027,25055.0
2016-01-08 13:40:00,40.53,40.54,40.48,40.51,33363.0,33.5027,33.5109,33.4613,33.4861,33363.0
2016-01-08 13:45:00,40.5,40.5,40.44,40.44,63992.0,33.4779,33.4779,33.4283,33.4283,63992.0
2016-01-08 13:50:00,40.44,40.48,40.43,40.44,70250.0,33.4283,33.4613,33.42,33.4283,70250.0
2016-01-08 13:55:00,40.44,40.45,40.4,40.42,45068.0,33.4283,33.4365,33.3952,33.4117,45068.0
2016-01-08 14:00:00,40.43,40.52,40.43,40.52,43872.0,33.42,33.4944,33.42,33.4944,43872.0
2016-01-08 14:05:00,40.52,40.52,40.49,40.5,25131.0,33.4944,33.4944,33.4696,33.4779,25131.0
2016-01-08 14:10:00,40.5,40.5,40.42,40.42,54555.0,33.4779,33.4779,33.4117,33.4117,54555.0
2016-01-08 14:15:00,40.42,40.47,40.38,40.46,87253.0,33.4117,33.4531,33.3787,33.4448,87253.0
2016-01-08 14:20:00,40.46,40.46,40.37,40.38,59563.0,33.4448,33.4448,33.3704,33.3787,59563.0
2016-01-08 14:25:00,40.37,40.37,40.33,40.34,71328.0,33.3704,33.3704,33.3374,33.3456,71328.0
2016-01-08 14:30:00,40.34,40.38,40.33,40.34,40187.0,33.3456,33.3787,33.3374,33.3456,40187.0
2016-01-08 14:35:00,40.34,40.35,40.3,40.33,88359.0,33.3456,33.3539,33.3126,33.3374,88359.0
2016-01-08 14:40:00,40.33,40.42,40.3,40.42,63910.0,33.3374,33.4117,33.3126,33.4117,63910.0
2016-01-08 14:45:00,40.41,40.43,40.38,40.39,87010.0,33.4035,33.42,33.3787,33.3869,87010.0
2016-01-08 14:50:00,40.4,40.4,40.35,40.39,190382.0,33.3952,33.3952,33.3539,33.3869,190382.0
2016-01-08 14:55:00,40.38,40.4,40.32,40.34,103717.0,33.3787,33.3952,33.3291,33.3456,103717.0
2016-01-08 15:00:00,40.33,40.38,40.32,40.36,98101.0,33.3374,33.3787,33.3291,33.3621,98101.0
2016-01-08 15:05:00,40.35,40.36,40.32,40.33,57675.0,33.3539,33.3621,33.3291,33.3374,57675.0
2016-01-08 15:10:00,40.32,40.34,40.28,40.32,165381.0,33.3291,33.3456,33.296,33.3291,165381.0
2016-01-08 15:15:00,40.33,40.37,40.29,40.3,75331.0,33.3374,33.3704,33.3043,33.3126,75331.0
2016-01-08 15:20:00,40.29,40.32,40.27,40.3,45144.0,33.3043,33.3291,33.2878,33.3126,45144.0
2016-01-08 15:25:00,40.3,40.31,40.2,40.21,87765.0,33.3126,33.3208,33.2299,33.2382,87765.0
2016-01-08 15:30:00,40.2,40.21,40.14,40.17,118163.0,33.2299,33.2382,33.1803,33.2051,118163.0
2016-01-08 15:35:00,40.17,40.2,40.11,40.12,96286.0,33.2051,33.2299,33.1555,33.1638,96286.0
2016-01-08 15:40:00,40.12,40.15,40.05,40.12,108895.0,33.1638,33.1886,33.1059,33.1638,108895.0
2016-01-08 15:45:00,40.11,40.11,40.05,40.08,195356.0,33.1555,33.1555,33.1059,33.1307,195356.0
2016-01-08 15:50:00,40.07,40.09,39.96,39.98,216048.0,33.1224,33.139,33.0315,33.048,216048.0
2016-01-08 15:55:00,39.98,40.07,39.95,40.04,409069.0,33.048,33.1224,33.0232,33.0976,409069.0
2016-01-11 09:30:00,40.27,40.28,40.18,40.24,182025.0,33.2878,33.296,33.2134,33.263,182025.0
2016-01-11 09:35:00,40.23,40.24,40.05,40.07,249980.0,33.2547,33.263,33.1059,33.1224,249980.0
2016-01-11 09:40:00,40.06,40.06,39.93,39.96,228763.0,33.1142,33.1142,33.0067,33.0315,228763.0
2016-01-11 09:45:00,39.96,39.97,39.81,39.82,148264.0,33.0315,33.0398,32.9075,32.9158,148264.0
2016-01-11 09:50:00,39.83,39.83,39.7,39.72,166074.0,32.924,32.924,32.8166,32.8331,166074.0
2016-01-11 09:55:00,39.73,39.74,39.62,39.71,117587.0,32.8414,32.8496,32.7505,32.8249,117587.0
2016-01-11 10:00:00,39.7,39.77,39.66,39.67,119806.0,32.8166,32.8744,32.7835,32.7918,119806.0
2016-01-11 10:05:00,39.67,39.71,39.6,39.66,56970.0,32.7918,32.8249,32.7339,32.7835,56970.0
2016-01-11 10:10:00,39.66,39.72,39.63,39.67,105433.0,32.7835,32.8331,32.7587,32.7918,105433.0
2016-01-11 10:15:00,39.67,39.69,39.58,39.62,169394.0,32.7918,32.8083,32.7174,32.7505,169394.0
2016-01-11 10:20:00,39.63,39.71,39.62,39.69,51758.0,32.7587,32.8249,32.7505,32.8083,51758.0
2016-01-11 10:25:00,39.69,39.69,39.63,39.64,65354.0,32.8083,32.8083,32.7587,32.767,65354.0
2016-01-11 10:30:00,39.65,39.79,39.65,39.78,58942.0,32.7753,32.891,32.7753,32.8827,58942.0
2016-01-11 10:35:00,39.78,39.8,39.67,39.67,60942.0,32.8827,32.8992,32.7918,32.7918,60942.0
2016-01-11 10:40:00,39.67,39.72,39.63,39.68,98984.0,32.7918,32.8331,32.7587,32.8001,98984.0
2016-01-11 10:45:00,39.68,39.68,39.53,39.58,93372.0,32.8001,32.8001,32.6761,32.7174,93372.0
2016-01-11 10:50:00,39.58,39.61,39.5,39.52,126067.0,32.7174,32.7422,32.6513,32.6678,126067.0
2016-01-11 10:55:00,39.51,39.53,39.45,39.48,143880.0,32.6595,32.6761,32.6099,32.6347,143880.0
2016-01-11 11:00:00,39.47,39.49,39.42,39.43,142669.0,32.6265,32.643,32.5851,32.5934,142669.0
2016-01-11 11:05:00,39.44,39.45,39.39,39.44,62639.0,32.6017,32.6099,32.5603,32.6017,62639.0
2016-01-11 11:10:00,39.44,39.53,39.44,39.53,86214.0,32.6017,32.6761,32.6017,32.6761,86214.0
2016-01-11 11:15:00,39.53,39.58,39.52,39.55,35458.0,32.6761,32.7174,32.6678,32.6926,35458.0
2016-01-11 11:20:00,39.54,39.6,39.52,39.55,104121.0,32.6843,32.7339,32.6678,32.6926,104121.0
2016-01-11 11:25:00,39.54,39.58,39.52,39.56,39823.0,32.6843,32.7174,32.6678,32.7009,39823.0
2016-01-11 11:30:00,39.56,39.56,39.47,39.49,61716.0,32.7009,32.7009,32.6265,32.643,61716.0
2016-01-11 11:35:00,39.48,39.56,39.47,39.54,324999.0,32.6347,32.7009,32.6265,32.6843,324999.0
2016-01-11 11:40:00,39.53,39.62,39.52,39.53,97221.0,32.6761,32.7505,32.6678,32.6761,97221.0
2016-01-11 11:45:00,39.52,39.57,39.52,39.54,137775.0,32.6678,32.7091,32.6678,32.6843,137775.0
2016-01-11 11:50:00,39.54,39.6,39.53,39.58,92340.0,32.6843,32.7339,32.6761,32.7174,92340.0
2016-01-11 11:55:00,39.58,39.62,39.54,39.55,136374.0,32.7174,32.7505,32.6843,32.6926,136374.0
2016-01-11 12:00:00,39.55,39.56,39.49,39.49,61412.0,32.6926,32.7009,32.643,32.643,61412.0
2016-01-11 12:05:00,39.49,39.5,39.46,39.49,35105.0,32.643,32.6513,32.6182,32.643,35105.0
2016-01-11 12:10:00,39.49,39.53,39.47,39.47,56465.0,32.643,32.6761,32.6265,32.6265,56465.0
2016-01-11 12:15:00,39.47,39.5,39.41,39.44,126329.0,32.6265,32.6513,32.5769,32.6017,126329.0
2016-01-11 12:20:00,39.44,39.45,39.38,39.42,103746.0,32.6017,32.6099,32.5521,32.5851,103746.0
2016-01-11 12:25:00,39.42,39.42,39.34,39.36,53951.0,32.5851,32.5851,32.519,32.5355,53951.0
2016-01-11 12:30:00,39.36,39.38,39.34,39.36,63053.0,32.5355,32.5521,32.519,32.5355,63053.0
2016-01-11 12:35:00,39.35,39.41,39.35,39.37,57445.0,32.5273,32.5769,32.5273,32.5438,57445.0
2016-01-11 12:40:00,39.36,39.42,39.34,39.39,63005.0,32.5355,32.5851,32.519,32.5603,63005.0
2016-01-11 12:45:00,39.4,39.42,39.36,39.39,43111.0,32.5686,32.5851,32.5355,32.5603,43111.0
2016-01-11 12:50:00,39.39,39.4,39.34,39.35,65120.0,32.5603,32.5686,32.519,32.5273,65120.0
2016-01-11 12:55:00,39.35,39.38,39.33,39.38,184513.0,32.5273,32.5521,32.5107,32.5521,184513.0
2016-01-11 13:00:00,39.38,39.4,39.35,39.4,67366.0,32.5521,32.5686,32.5273,32.5686,67366.0
2016-01-11 13:05:00,39.38,39.39,39.34,39.34,68040.0,32.5521,32.5603,32.519,32.519,68040.0
2016-01-11 13:10:00,39.35,39.35,39.25,39.27,135944.0,32.5273,32.5273,32.4446,32.4611,135944.0
2016-01-11 13:15:00,39.27,39.36,39.27,39.35,119522.0,32.4611,32.5355,32.4611,32.5273,119522.0
2016-01-11 13:20:00,39.36,39.36,39.3,39.32,51458.0,32.5355,32.5355,32.4859,32.5025,51458.0
2016-01-11 13:25:00,39.31,39.32,39.24,39.26,126368.0,32.4942,32.5025,32.4363,32.4529,126368.0
2016-01-11 13:30:00,39.26,39.31,39.25,39.29,84555.0,32.4529,32.4942,32.4446,32.4777,84555.0
2016-01-11 13:35:00,39.28,39.29,39.23,39.28,80513.0,32.4694,32.4777,32.4281,32.4694,80513.0
2016-01-11 13:40:00,39.27,39.28,39.21,39.24,113190.0,32.4611,32.4694,32.4115,32.4363,113190.0
2016-01-11 13:45:00,39.23,39.25,39.18,39.19,79539.0,32.4281,32.4446,32.3867,32.395,79539.0
2016-01-11 13:50:00,39.19,39.21,39.15,39.2,88330.0,32.395,32.4115,32.3619,32.4033,88330.0
2016-01-11 13:55:00,39.2,39.22,39.18,39.18,47429.0,32.4033,32.4198,32.3867,32.3867,47429.0
2016-01-11 14:00:00,39.19,39.24,39.16,39.22,234975.0,32.395,32.4363,32.3702,32.4198,234975.0
2016-01-11 14:05:00,39.22,39.26,39.21,39.25,87155.0,32.4198,32.4529,32.4115,32.4446,87155.0
2016-01-11 14:10:00,39.26,39.31,39.22,39.22,236157.0,32.4529,32.4942,32.4198,32.4198,236157.0
2016-01-11 14:15:00,39.22,39.29,39.22,39.27,109636.0,32.4198,32.4777,32.4198,32.4611,109636.0
2016-01-11 14:20:00,39.27,39.27,39.21,39.26,90840.0,32.4611,32.4611,32.4115,32.4529,90840.0
2016-01-11 14:25:00,39.26,39.31,39.23,39.28,137715.0,32.4529,32.4942,32.4281,32.4694,137715.0
2016-01-11 14:30:00,39.28,39.3,39.24,39.27,99196.0,32.4694,32.4859,32.4363,32.4611,99196.0
2016-01-11 14:35:00,39.26,39.27,39.23,39.27,74972.0,32.4529,32.4611,32.4281,32.4611,74972.0
2016-01-11 14:40:00,39.27,39.33,39.26,39.32,216064.0,32.4611,32.5107,32.4529,32.5025,216064.0
2016-01-11 14:45:00,39.32,39.32,39.28,39.28,48606.0,32.5025,32.5025,32.4694,32.4694,48606.0
2016-01-11 14:50:00,39.28,39.28,39.23,39.23,49122.0,32.4694,32.4694,32.4281,32.4281,49122.0
2016-01-11 14:55:00,39.25,39.26,39.22,39.24,55454.0,32.4446,32.4529,32.4198,32.4363,55454.0
2016-01-11 15:00:00,39.24,39.28,39.24,39.26,48291.0,32.4363,32.4694,32.4363,32.4529,48291.0
2016-01-11 15:05:00,39.25,39.25,39.16,39.18,119323.0,32.4446,32.4446,32.3702,32.3867,119323.0
2016-01-11 15:10:00,39.18,39.19,39.12,39.14,123025.0,32.3867,32.395,32.3371,32.3537,123025.0
2016-01-11 15:15:00,39.13,39.13,39.07,39.12,111742.0,32.3454,32.3454,32.2958,32.3371,111742.0
2016-01-11 15:20:00,39.12,39.23,39.1,39.23,282316.0,32.3371,32.4281,32.3206,32.4281,282316.0
2016-01-11 15:25:00,39.23,39.35,39.23,39.33,241826.0,32.4281,32.5273,32.4281,32.5107,241826.0
2016-01-11 15:30:00,39.34,39.41,39.34,39.4,337455.0,32.519,32.5769,32.519,32.5686,337455.0
2016-01-11 15:35:00,39.41,39.5,39.39,39.45,208315.0,32.5769,32.6513,32.5603,32.6099,208315.0
2016-01-11 15:40:00,39.44,39.5,39.42,39.48,193420.0,32.6017,32.6513,32.5851,32.6347,193420.0
2016-01-11 15:45:00,39.49,39.5,39.37,39.4,247574.0,32.643,32.6513,32.5438,32.5686,247574.0
2016-01-11 15:50:00,39.4,39.48,39.4,39.46,219017.0,32.5686,32.6347,32.5686,32.6182,219017.0
2016-01-11 15:55:00,39.47,39.48,39.37,39.39,562431.0,32.6265,32.6347,32.5438,32.5603,562431.0
2016-01-12 09:30:00,39.96,39.96,39.65,39.68,608130.0,33.0315,33.0315,32.7753,32.8001,608130.0
2016-01-12 09:35:00,39.69,39.74,39.62,39.71,145013.0,32.8083,32.8496,32.7505,32.8249,145013.0
2016-01-12 09:40:00,39.72,39.85,39.71,39.81,345970.0,32.8331,32.9406,32.8249,32.9075,345970.0
2016-01-12 09:45:00,39.81,39.89,39.8,39.85,208788.0,32.9075,32.9736,32.8992,32.9406,208788.0
2016-01-12 09:50:00,39.85,39.89,39.78,39.79,107044.0,32.9406,32.9736,32.8827,32.891,107044.0
2016-01-12 09:55:00,39.78,39.84,39.74,39.75,73686.0,32.8827,32.9323,32.8496,32.8579,73686.0
2016-01-12 10:00:00,39.75,39.81,39.67,39.67,121723.0,32.8579,32.9075,32.7918,32.7918,121723.0
2016-01-12 10:05:00,39.67,39.7,39.58,39.59,104731.0,32.7918,32.8166,32.7174,32.7257,104731.0
2016-01-12 10:10:00,39.59,39.64,39.51,39.51,145915.0,32.7257,32.767,32.6595,32.6595,145915.0
2016-01-12 10:15:00,39.52,39.54,39.4,39.46,213214.0,32.6678,32.6843,32.5686,32.6182,213214.0
2016-01-12 10:20:00,39.45,39.46,39.27,39.27,92932.0,32.6099,32.6182,32.4611,32.4611,92932.0
2016-01-12 10:25:00,39.27,39.37,39.26,39.33,83767.0,32.4611,32.5438,32.4529,32.5107,83767.0
2016-01-12 10:30:00,39.32,39.45,39.32,39.37,77224.0,32.5025,32.6099,32.5025,32.5438,77224.0
2016-01-12 10:35:00,39.37,39.39,39.27,39.28,52231.0,32.5438,32.5603,32.4611,32.4694,52231.0
2016-01-12 10:40:00,39.28,39.3,39.21,39.26,89444.0,32.4694,32.4859,32.4115,32.4529,89444.0
2016-01-12 10:45:00,39.25,39.25,39.16,39.16,95467.0,32.4446,32.4446,32.3702,32.3702,95467.0
2016-01-12 10:50:00,39.16,39.18,39.13,39.16,48318.0,32.3702,32.3867,32.3454,32.3702,48318.0
2016-01-12 10:55:00,39.16,39.24,39.16,39.24,57809.0,32.3702,32.4363,32.3702,32.4363,57809.0
2016-01-12 11:00:00,39.24,39.32,39.22,39.29,50290.0,32.4363,32.5025,32.4198,32.4777,50290.0
2016-01-12 11:05:00,39.29,39.29,39.21,39.23,35785.0,32.4777,32.4777,32.4115,32.4281,35785.0
2016-01-12 11:10:00,39.22,39.22,39.1,39.11,97519.0,32.4198,32.4198,32.3206,32.3289,97519.0
2016-01-12 11:15:00,39.09,39.14,39.07,39.13,49501.0,32.3123,32.3537,32.2958,32.3454,49501.0
2016-01-12 11:20:00,39.14,39.14,39.07,39.09,68780.0,32.3537,32.3537,32.2958,32.3123,68780.0
2016-01-12 11:25:00,39.08,39.08,39.04,39.07,85265.0,32.3041,32.3041,32.271,32.2958,85265.0
2016-01-12 11:30:00,39.07,39.07,39.01,39.04,30000.0,32.2958,32.2958,32.2462,32.271,30000.0
2016-01-12 11:35:00,39.04,39.04,38.95,38.98,115251.0,32.271,32.271,32.1966,32.2214,115251.0
2016-01-12 11:40:00,38.99,39.13,38.99,39.1,72695.0,32.2297,32.3454,32.2297,32.3206,72695.0
2016-01-12 11:45:00,39.09,39.2,39.06,39.2,187614.0,32.3123,32.4033,32.2876,32.4033,187614.0
2016-01-12 11:50:00,39.2,39.22,39.17,39.18,33965.0,32.4033,32.4198,32.3785,32.3867,33965.0
2016-01-12 11:55:00,39.18,39.24,39.18,39.21,31665.0,32.3867,32.4363,32.3867,32.4115,31665.0
2016-01-12 12:00:00,39.22,39.28,39.21,39.28,57792.0,32.4198,32.4694,32.4115,32.4694,57792.0
2016-01-12 12:05:00,39.28,39.32,39.27,39.3,30611.0,32.4694,32.5025,32.4611,32.4859,30611.0
2016-01-12 12:10:00,39.29,39.29,39.23,39.24,41995.0,32.4777,32.4777,32.4281,32.4363,41995.0
2016-01-12 12:15:00,39.24,39.25,39.12,39.12,43720.0,32.4363,32.4446,32.3371,32.3371,43720.0
2016-01-12 12:20:00,39.12,39.14,39.08,39.09,35907.0,32.3371,32.3537,32.3041,32.3123,35907.0
2016-01-12 12:25:00,39.08,39.18,39.08,39.16,44424.0,32.3041,32.3867,32.3041,32.3702,44424.0
2016-01-12 12:30:00,39.15,39.17,39.08,39.08,70531.0,32.3619,32.3785,32.3041,32.3041,70531.0
2016-01-12 12:35:00,39.08,39.09,39.04,39.07,47191.0,32.3041,32.3123,32.271,32.2958,47191.0
2016-01-12 12:40:00,39.07,39.09,39.04,39.04,58849.0,32.2958,32.3123,32.271,32.271,58849.0
2016-01-12 12:45:00,39.04,39.14,39.02,39.13,47063.0,32.271,32.3537,32.2545,32.3454,47063.0
2016-01-12 12:50:00,39.13,39.16,39.08,39.14,32763.0,32.3454,32.3702,32.3041,32.3537,32763.0
2016-01-12 12:55:00,39.16,39.16,39.07,39.08,56664.0,32.3702,32.3702,32.2958,32.3041,56664.0
2016-01-12 13:00:00,39.08,39.18,39.08,39.11,37824.0,32.3041,32.3867,32.3041,32.3289,37824.0
2016-01-12 13:05:00,39.12,39.13,39.08,39.12,32392.0,32.3371,32.3454,32.3041,32.3371,32392.0
2016-01-12 13:10:00,39.11,39.19,39.11,39.15,66635.0,32.3289,32.395,32.3289,32.3619,66635.0
2016-01-12 13:15:00,39.15,39.15,39.08,39.11,34458.0,32.3619,32.3619,32.3041,32.3289,34458.0
2016-01-12 13:20:00,39.12,39.12,39.04,39.05,32904.0,32.3371,32.3371,32.271,32.2793,32904.0
2016-01-12 13:25:00,39.05,39.08,39.02,39.05,41619.0,32.2793,32.3041,32.2545,32.2793,41619.0
2016-01-12 13:30:00,39.05,39.1,39.04,39.08,49853.0,32.2793,32.3206,32.271,32.3041,49853.0
2016-01-12 13:35:00,39.08,39.14,39.06,39.11,30671.0,32.3041,32.3537,32.2876,32.3289,30671.0
2016-01-12 13:40:00,39.11,39.15,39.08,39.14,23402.0,32.3289,32.3619,32.3041,32.3537,23402.0
2016-01-12 13:45:00,39.15,39.15,39.11,39.15,34916.0,32.3619,32.3619,32.3289,32.3619,34916.0
2016-01-12 13:50:00,39.17,39.19,39.13,39.14,33262.0,32.3785,32.395,32.3454,32.3537,33262.0
2016-01-12 13:55:00,39.14,39.15,39.09,39.09,24477.0,32.3537,32.3619,32.3123,32.3123,24477.0
2016-01-12 14:00:00,39.09,39.1,39.01,39.02,99551.0,32.3123,32.3206,32.2462,32.2545,99551.0
2016-01-12 14:05:00,39.02,39.03,38.98,39.01,79078.0,32.2545,32.2628,32.2214,32.2462,79078.0
2016-01-12 14:10:00,39.01,39.09,39.01,39.03,58091.0,32.2462,32.3123,32.2462,32.2628,58091.0
2016-01-12 14:15:00,39.03,39.03,38.97,39.0,98519.0,32.2628,32.2628,32.2132,32.238,98519.0
2016-01-12 14:20:00,38.99,39.12,38.96,39.1,72639.0,32.2297,32.3371,32.2049,32.3206,72639.0
2016-01-12 14:25:00,39.1,39.16,39.1,39.1,62761.0,32.3206,32.3702,32.3206,32.3206,62761.0
2016-01-12 14:30:00,39.1,39.13,39.07,39.13,116708.0,32.3206,32.3454,32.2958,32.3454,116708.0
2016-01-12 14:35:00,39.13,39.22,39.12,39.19,59171.0,32.3454,32.4198,32.3371,32.395,59171.0
2016-01-12 14:40:00,39.19,39.2,39.1,39.12,53973.0,32.395,32.4033,32.3206,32.3371,53973.0
2016-01-12 14:45:00,39.12,39.16,39.1,39.11,48248.0,32.3371,32.3702,32.3206,32.3289,48248.0
2016-01-12 14:50:00,39.1,39.24,39.09,39.24,78252.0,32.3206,32.4363,32.3123,32.4363,78252.0
2016-01-12 14:55:00,39.23,39.29,39.22,39.28,66998.0,32.4281,32.4777,32.4198,32.4694,66998.0
2016-01-12 15:00:00,39.28,39.29,39.2,39.23,46139.0,32.4694,32.4777,32.4033,32.4281,46139.0
2016-01-12 15:05:00,39.24,39.25,39.2,39.2,95849.0,32.4363,32.4446,32.4033,32.4033,95849.0
2016-01-12 15:10:00,39.21,39.23,39.19,39.22,47415.0,32.4115,32.4281,32.395,32.4198,47415.0
2016-01-12 15:15:00,39.23,39.35,39.23,39.34,89929.0,32.4281,32.5273,32.4281,32.519,89929.0
2016-01-12 15:20:00,39.36,39.45,39.35,39.44,199630.0,32.5355,32.6099,32.5273,32.6017,199630.0
2016-01-12 15:25:00,39.45,39.49,39.41,39.42,195248.0,32.6099,32.643,32.5769,32.5851,195248.0
2016-01-12 15:30:00,39.41,39.42,39.32,39.34,70506.0,32.5769,32.5851,32.5025,32.519,70506.0
2016-01-12 15:35:00,39.35,39.44,39.35,39.36,103635.0,32.5273,32.6017,32.5273,32.5355,103635.0
2016-01-12 15:40:00,39.36,39.48,39.34,39.48,137800.0,32.5355,32.6347,32.519,32.6347,137800.0
2016-01-12 15:45:00,39.47,39.49,39.4,39.44,127895.0,32.6265,32.643,32.5686,32.6017,127895.0
2016-01-12 15:50:00,39.43,39.46,39.4,39.45,193218.0,32.5934,32.6182,32.5686,32.6099,193218.0
2016-01-12 15:55:00,39.45,39.47,39.42,39.44,233533.0,32.6099,32.6265,32.5851,32.6017,233533.0
2016-01-13 09:30:00,39.73,39.8,39.58,39.75,231842.0,32.8414,32.8992,32.7174,32.8579,231842.0
2016-01-13 09:35:00,39.75,39.8,39.64,39.8,202714.0,32.8579,32.8992,32.767,32.8992,202714.0
2016-01-13 09:40:00,39.8,39.81,39.7,39.7,139971.0,32.8992,32.9075,32.8166,32.8166,139971.0
2016-01-13 09:45:00,39.69,39.7,39.64,39.68,228415.0,32.8083,32.8166,32.767,32.8001,228415.0
2016-01-13 09:50:00,39.68,39.69,39.54,39.57,188515.0,32.8001,32.8083,32.6843,32.7091,188515.0
2016-01-13 09:55:00,39.57,39.62,39.54,39.55,121436.0,32.7091,32.7505,32.6843,32.6926,121436.0
2016-01-13 10:00:00,39.56,39.7,39.53,39.61,281393.0,32.7009,32.8166,32.6761,32.7422,281393.0
2016-01-13 10:05:00,39.62,39.66,39.58,39.66,97984.0,32.7505,32.7835,32.7174,32.7835,97984.0
2016-01-13 10:10:00,39.65,39.65,39.5,39.52,94134.0,32.7753,32.7753,32.6513,32.6678,94134.0
2016-01-13 10:15:00,39.52,39.53,39.43,39.46,133139.0,32.6678,32.6761,32.5934,32.6182,133139.0
2016-01-13 10:20:00,39.46,39.52,39.42,39.51,65567.0,32.6182,32.6678,32.5851,32.6595,65567.0
2016-01-13 10:25:00,39.51,39.55,39.47,39.5,60549.0,32.6595,32.6926,32.6265,32.6513,60549.0
2016-01-13 10:30:00,39.49,39.49,39.26,39.26,219082.0,32.643,32.643,32.4529,32.4529,219082.0
2016-01-13 10:35:00,39.27,39.31,39.19,39.2,115031.0,32.4611,32.4942,32.395,32.4033,115031.0
2016-01-13 10:40:00,39.2,39.31,39.17,39.29,121626.0,32.4033,32.4942,32.3785,32.4777,121626.0
2016-01-13 10:45:00,39.29,39.38,39.26,39.37,43544.0,32.4777,32.5521,32.4529,32.5438,43544.0
2016-01-13 10:50:00,39.37,39.45,39.33,39.38,104964.0,32.5438,32.6099,32.5107,32.5521,104964.0
2016-01-13 10:55:00,39.38,39.47,39.32,39.45,91393.0,32.5521,32.6265,32.5025,32.6099,91393.0
2016-01-13 11:00:00,39.45,39.45,39.28,39.29,91071.0,32.6099,32.6099,32.4694,32.4777,91071.0
2016-01-13 11:05:00,39.29,39.33,39.19,39.21,187568.0,32.4777,32.5107,32.395,32.4115,187568.0
2016-01-13 11:10:00,39.21,39.36,39.2,39.31,66116.0,32.4115,32.5355,32.4033,32.4942,66116.0
2016-01-13 11:15:00,39.32,39.36,39.3,39.35,91121.0,32.5025,32.5355,32.4859,32.5273,91121.0
2016-01-13 11:20:00,39.35,39.36,39.24,39.26,84736.0,32.5273,32.5355,32.4363,32.4529,84736.0
2016-01-13 11:25:00,39.26,39.26,39.19,39.22,41875.0,32.4529,32.4529,32.395,32.4198,41875.0
2016-01-13 11:30:00,39.22,39.26,39.15,39.22,87293.0,32.4198,32.4529,32.3619,32.4198,87293.0
2016-01-13 11:35:00,39.22,39.29,39.22,39.24,47134.0,32.4198,32.4777,32.4198,32.4363,47134.0
2016-01-13 11:40:00,39.24,39.25,39.2,39.22,67155.0,32.4363,32.4446,32.4033,32.4198,67155.0
2016-01-13 11:45:00,39.21,39.22,39.12,39.14,75958.0,32.4115,32.4198,32.3371,32.3537,75958.0
2016-01-13 11:50:00,39.15,39.18,39.11,39.14,44504.0,32.3619,32.3867,32.3289,32.3537,44504.0
2016-01-13 11:55:00,39.14,39.14,39.07,39.11,158198.0,32.3537,32.3537,32.2958,32.3289,158198.0
2016-01-13 12:00:00,39.11,39.17,39.11,39.11,33328.0,32.3289,32.3785,32.3289,32.3289,33328.0
2016-01-13 12:05:00,39.11,39.12,39.06,39.1,98525.0,32.3289,32.3371,32.2876,32.3206,98525.0
2016-01-13 12:10:00,39.11,39.17,39.08,39.14,54731.0,32.3289,32.3785,32.3041,32.3537,54731.0
2016-01-13 12:15:00,39.14,39.18,39.1,39.14,49252.0,32.3537,32.3867,32.3206,32.3537,49252.0
2016-01-13 12:20:00,39.14,39.21,39.12,39.18,50493.0,32.3537,32.4115,32.3371,32.3867,50493.0
2016-01-13 12:25:00,39.18,39.21,39.15,39.19,74190.0,32.3867,32.4115,32.3619,32.395,74190.0
2016-01-13 12:30:00,39.19,39.2,39.08,39.13,225662.0,32.395,32.4033,32.3041,32.3454,225662.0
2016-01-13 12:35:00,39.13,39.14,39.08,39.08,49052.0,32.3454,32.3537,32.3041,32.3041,49052.0
2016-01-13 12:40:00,39.07,39.09,39.05,39.07,49339.0,32.2958,32.3123,32.2793,32.2958,49339.0
2016-01-13 12:45:00,39.07,39.1,39.05,39.08,91592.0,32.2958,32.3206,32.2793,32.3041,91592.0
2016-01-13 12:50:00,39.07,39.07,38.98,39.01,79967.0,32.2958,32.2958,32.2214,32.2462,79967.0
2016-01-13 12:55:00,39.01,39.03,38.99,39.03,72084.0,32.2462,32.2628,32.2297,32.2628,72084.0
2016-01-13 13:00:00,39.02,39.03,38.98,39.03,49065.0,32.2545,32.2628,32.2214,32.2628,49065.0
2016-01-13 13:05:00,39.03,39.07,39.0,39.05,93845.0,32.2628,32.2958,32.238,32.2793,93845.0
2016-01-13 13:10:00,39.05,39.07,39.02,39.02,91183.0,32.2793,32.2958,32.2545,32.2545,91183.0
2016-01-13 13:15:00,39.02,39.03,38.96,38.97,75188.0,32.2545,32.2628,32.2049,32.2132,75188.0
2016-01-13 13:20:00,38.97,39.0,38.92,38.97,34228.0,32.2132,32.238,32.1718,32.2132,34228.0
2016-01-13 13:25:00,38.97,38.98,38.91,38.93,84304.0,32.2132,32.2214,32.1636,32.1801,84304.0
2016-01-13 13:30:00,38.92,38.97,38.91,38.93,92690.0,32.1718,32.2132,32.1636,32.1801,92690.0
2016-01-13 13:35:00,38.94,38.95,38.86,38.88,124782.0,32.1884,32.1966,32.1222,32.1388,124782.0
2016-01-13 13:40:00,38.87,38.9,38.84,38.84,87194.0,32.1305,32.1553,32.1057,32.1057,87194.0
2016-01-13 13:45:00,38.84,38.87,38.8,38.85,123440.0,32.1057,32.1305,32.0726,32.114,123440.0
2016-01-13 13:50:00,38.86,38.94,38.83,38.92,79070.0,32.1222,32.1884,32.0974,32.1718,79070.0
2016-01-13 13:55:00,38.92,38.95,38.86,38.87,77929.0,32.1718,32.1966,32.1222,32.1305,77929.0
2016-01-13 14:00:00,38.87,38.94,38.85,38.88,140347.0,32.1305,32.1884,32.114,32.1388,140347.0
2016-01-13 14:05:00,38.88,38.93,38.85,38.88,154577.0,32.1388,32.1801,32.114,32.1388,154577.0
2016-01-13 14:10:00,38.88,38.92,38.85,38.89,116643.0,32.1388,32.1718,32.114,32.147,116643.0
2016-01-13 14:15:00,38.89,38.9,38.79,38.84,196562.0,32.147,32.1553,32.0644,32.1057,196562.0
2016-01-13 14:20:00,38.84,38.85,38.77,38.82,220176.0,32.1057,32.114,32.0478,32.0892,220176.0
2016-01-13 14:25:00,38.82,38.85,38.74,38.85,250993.0,32.0892,32.114,32.023,32.114,250993.0
2016-01-13 14:30:00,38.84,38.84,38.63,38.64,166705.0,32.1057,32.1057,31.9321,31.9404,166705.0
2016-01-13 14:35:00,38.63,38.71,38.6,38.69,180448.0,31.9321,31.9982,31.9073,31.9817,180448.0
2016-01-13 14:40:00,38.69,38.69,38.49,38.52,123419.0,31.9817,31.9817,31.8164,31.8412,123419.0
2016-01-13 14:45:00,38.52,38.58,38.52,38.56,147218.0,31.8412,31.8908,31.8412,31.8742,147218.0
2016-01-13 14:50:00,38.57,38.67,38.56,38.66,135483.0,31.8825,31.9652,31.8742,31.9569,135483.0
2016-01-13 14:55:00,38.66,38.7,38.65,38.66,159294.0,31.9569,31.99,31.9486,31.9569,159294.0
2016-01-13 15:00:00,38.67,38.7,38.61,38.65,107850.0,31.9652,31.99,31.9156,31.9486,107850.0
2016-01-13 15:05:00,38.65,38.7,38.63,38.64,176461.0,31.9486,31.99,31.9321,31.9404,176461.0
2016-01-13 15:10:00,38.64,38.65,38.57,38.57,116978.0,31.9404,31.9486,31.8825,31.8825,116978.0
2016-01-13 15:15:00,38.56,38.71,38.55,38.68,219778.0,31.8742,31.9982,31.866,31.9734,219778.0
2016-01-13 15:20:00,38.68,38.69,38.63,38.67,203681.0,31.9734,31.9817,31.9321,31.9652,203681.0
2016-01-13 15:25:00,38.67,38.74,38.66,38.68,378840.0,31.9652,32.023,31.9569,31.9734,378840.0
2016-01-13 15:30:00,38.67,38.72,38.64,38.68,148552.0,31.9652,32.0065,31.9404,31.9734,148552.0
2016-01-13 15:35:00,38.67,38.67,38.59,38.64,229960.0,31.9652,31.9652,31.899,31.9404,229960.0
2016-01-13 15:40:00,38.65,38.7,38.59,38.59,191615.0,31.9486,31.99,31.899,31.899,191615.0
2016-01-13 15:45:00,38.6,38.61,38.48,38.5,237786.0,31.9073,31.9156,31.8081,31.8246,237786.0
2016-01-13 15:50:00,38.51,38.55,38.48,38.55,314057.0,31.8329,31.866,31.8081,31.866,314057.0
2016-01-13 15:55:00,38.54,38.58,38.5,38.52,431792.0,31.8577,31.8908,31.8246,31.8412,431792.0
2016-01-14 09:30:00,38.68,38.68,38.46,38.49,181028.0,31.9734,31.9734,31.7916,31.8164,181028.0
2016-01-14 09:35:00,38.49,38.51,38.3,38.33,214675.0,31.8164,31.8329,31.6593,31.6841,214675.0
2016-01-14 09:40:00,38.33,38.55,38.31,38.52,289208.0,31.6841,31.866,31.6676,31.8412,289208.0
2016-01-14 09:45:00,38.52,38.53,38.41,38.46,242649.0,31.8412,31.8494,31.7503,31.7916,242649.0
2016-01-14 09:50:00,38.47,38.51,38.4,38.41,293887.0,31.7998,31.8329,31.742,31.7503,293887.0
2016-01-14 09:55:00,38.41,38.42,38.24,38.27,327250.0,31.7503,31.7585,31.6097,31.6345,327250.0
2016-01-14 10:00:00,38.27,38.33,38.21,38.27,259902.0,31.6345,31.6841,31.5849,31.6345,259902.0
2016-01-14 10:05:00,38.27,38.39,38.26,38.27,197597.0,31.6345,31.7337,31.6263,31.6345,197597.0
2016-01-14 10:10:00,38.27,38.43,38.23,38.43,200453.0,31.6345,31.7668,31.6015,31.7668,200453.0
2016-01-14 10:15:00,38.43,38.54,38.38,38.54,181471.0,31.7668,31.8577,31.7255,31.8577,181471.0
2016-01-14 10:20:00,38.54,38.68,38.48,38.68,268424.0,31.8577,31.9734,31.8081,31.9734,268424.0
2016-01-14 10:25:00,38.68,38.78,38.62,38.77,243470.0,31.9734,32.0561,31.9238,32.0478,243470.0
2016-01-14 10:30:00,38.77,38.99,38.74,38.96,332305.0,32.0478,32.2297,32.023,32.2049,332305.0
2016-01-14 10:35:00,38.96,39.01,38.9,38.91,208654.0,32.2049,32.2462,32.1553,32.1636,208654.0
2016-01-14 10:40:00,38.91,39.02,38.86,39.01,69131.0,32.1636,32.2545,32.1222,32.2462,69131.0
2016-01-14 10:45:00,39.02,39.09,38.97,39.09,106839.0,32.2545,32.3123,32.2132,32.3123,106839.0
2016-01-14 10:50:00,39.09,39.13,39.0,39.0,103289.0,32.3123,32.3454,32.238,32.238,103289.0
2016-01-14 10:55:00,38.99,39.01,38.93,38.93,129117.0,32.2297,32.2462,32.1801,32.1801,129117.0
2016-01-14 11:00:00,38.95,39.01,38.84,38.84,94954.0,32.1966,32.2462,32.1057,32.1057,94954.0
2016-01-14 11:05:00,38.84,38.91,38.75,38.77,118053.0,32.1057,32.1636,32.0313,32.0478,118053.0
2016-01-14 11:10:00,38.75,38.9,38.75,38.87,83048.0,32.0313,32.1553,32.0313,32.1305,83048.0
2016-01-14 11:15:00,38.86,38.88,38.75,38.75,85105.0,32.1222,32.1388,32.0313,32.0313,85105.0
2016-01-14 11:20:00,38.75,38.77,38.7,38.73,68002.0,32.0313,32.0478,31.99,32.0148,68002.0
2016-01-14 11:25:00,38.73,38.76,38.67,38.74,97665.0,32.0148,32.0396,31.9652,32.023,97665.0
2016-01-14 11:30:00,38.75,38.77,38.67,38.67,58644.0,32.0313,32.0478,31.9652,31.9652,58644.0
2016-01-14 11:35:00,38.67,38.72,38.66,38.69,94663.0,31.9652,32.0065,31.9569,31.9817,94663.0
2016-01-14 11:40:00,38.67,38.74,38.67,38.74,76010.0,31.9652,32.023,31.9652,32.023,76010.0
2016-01-14 11:45:00,38.74,38.79,38.73,38.75,88008.0,32.023,32.0644,32.0148,32.0313,88008.0
2016-01-14 11:50:00,38.76,38.78,38.72,38.77,55718.0,32.0396,32.0561,32.0065,32.0478,55718.0
2016-01-14 11:55:00,38.78,38.83,38.77,38.82,65377.0,32.0561,32.0974,32.0478,32.0892,65377.0
2016-01-14 12:00:00,38.83,38.88,38.81,38.82,92493.0,32.0974,32.1388,32.0809,32.0892,92493.0
2016-01-14 12:05:00,38.82,38.84,38.74,38.75,123395.0,32.0892,32.1057,32.023,32.0313,123395.0
2016-01-14 12:10:00,38.75,38.75,38.7,38.73,30325.0,32.0313,32.0313,31.99,32.0148,30325.0
2016-01-14 12:15:00,38.74,38.81,38.72,38.75,57590.0,32.023,32.0809,32.0065,32.0313,57590.0
2016-01-14 12:20:00,38.76,38.82,38.7,38.8,62329.0,32.0396,32.0892,31.99,32.0726,62329.0
2016-01-14 12:25:00,38.79,38.81,38.76,38.79,37138.0,32.0644,32.0809,32.0396,32.0644,37138.0
2016-01-14 12:30:00,38.79,38.84,38.76,38.84,44136.0,32.0644,32.1057,32.0396,32.1057,44136.0
2016-01-14 12:35:00,38.84,38.88,38.82,38.86,41097.0,32.1057,32.1388,32.0892,32.1222,41097.0
2016-01-14 12:40:00,38.87,38.92,38.86,38.88,100920.0,32.1305,32.1718,32.1222,32.1388,100920.0
2016-01-14 12:45:00,38.88,38.93,38.85,38.88,62856.0,32.1388,32.1801,32.114,32.1388,62856.0
2016-01-14 12:50:00,38.88,38.88,38.82,38.87,101206.0,32.1388,32.1388,32.0892,32.1305,101206.0
2016-01-14 12:55:00,38.9,38.91,38.81,38.81,55458.0,32.1553,32.1636,32.0809,32.0809,55458.0
2016-01-14 13:00:00,38.81,38.92,38.8,38.9,45263.0,32.0809,32.1718,32.0726,32.1553,45263.0
2016-01-14 13:05:00,38.9,38.99,38.89,38.96,66999.0,32.1553,32.2297,32.147,32.2049,66999.0
2016-01-14 13:10:00,38.96,39.01,38.95,38.97,88918.0,32.2049,32.2462,32.1966,32.2132,88918.0
2016-01-14 13:15:00,38.97,39.0,38.95,38.99,44098.0,32.2132,32.238,32.1966,32.2297,44098.0
2016-01-14 13:20:00,39.0,39.07,38.99,39.07,86049.0,32.238,32.2958,32.2297,32.2958,86049.0
2016-01-14 13:25:00,39.07,39.07,39.0,39.03,37294.0,32.2958,32.2958,32.238,32.2628,37294.0
2016-01-14 13:30:00,39.03,39.06,39.0,39.05,38432.0,32.2628,32.2876,32.238,32.2793,38432.0
2016-01-14 13:35:00,39.04,39.09,39.0,39.02,63554.0,32.271,32.3123,32.238,32.2545,63554.0
2016-01-14 13:40:00,39.02,39.03,38.98,38.99,119129.0,32.2545,32.2628,32.2214,32.2297,119129.0
2016-01-14 13:45:00,39.0,39.03,38.97,39.01,73091.0,32.238,32.2628,32.2132,32.2462,73091.0
2016-01-14 13:50:00,39.0,39.06,38.98,39.05,36596.0,32.238,32.2876,32.2214,32.2793,36596.0
2016-01-14 13:55:00,39.05,39.09,39.05,39.05,54982.0,32.2793,32.3123,32.2793,32.2793,54982.0
2016-01-14 14:00:00,39.06,39.09,39.0,39.01,90385.0,32.2876,32.3123,32.238,32.2462,90385.0
2016-01-14 14:05:00,39.02,39.07,39.0,39.06,113469.0,32.2545,32.2958,32.238,32.2876,113469.0
2016-01-14 14:10:00,39.06,39.12,39.03,39.09,141417.0,32.2876,32.3371,32.2628,32.3123,141417.0
2016-01-14 14:15:00,39.09,39.14,39.09,39.11,89838.0,32.3123,32.3537,32.3123,32.3289,89838.0
2016-01-14 14:20:00,39.1,39.14,39.08,39.13,63121.0,32.3206,32.3537,32.3041,32.3454,63121.0
2016-01-14 14:25:00,39.12,39.14,39.09,39.13,79206.0,32.3371,32.3537,32.3123,32.3454,79206.0
2016-01-14 14:30:00,39.12,39.16,39.11,39.13,75508.0,32.3371,32.3702,32.3289,32.3454,75508.0
2016-01-14 14:35:00,39.13,39.13,39.05,39.06,101018.0,32.3454,32.3454,32.2793,32.2876,101018.0
2016-01-14 14:40:00,39.06,39.13,39.06,39.11,32616.0,32.2876,32.3454,32.2876,32.3289,32616.0
2016-01-14 14:45:00,39.13,39.14,39.1,39.12,71819.0,32.3454,32.3537,32.3206,32.3371,71819.0
2016-01-14 14:50:00,39.12,39.2,39.12,39.19,54502.0,32.3371,32.4033,32.3371,32.395,54502.0
2016-01-14 14:55:00,39.18,39.24,39.18,39.21,93624.0,32.3867,32.4363,32.3867,32.4115,93624.0
2016-01-14 15:00:00,39.21,39.24,39.2,39.24,99226.0,32.4115,32.4363,32.4033,32.4363,99226.0
2016-01-14 15:05:00,39.24,39.3,39.24,39.29,169464.0,32.4363,32.4859,32.4363,32.4777,169464.0
2016-01-14 15:10:00,39.28,39.31,39.26,39.28,63199.0,32.4694,32.4942,32.4529,32.4694,63199.0
2016-01-14 15:15:00,39.29,39.34,39.29,39.3,76231.0,32.4777,32.519,32.4777,32.4859,76231.0
2016-01-14 15:20:00,39.3,39.33,39.28,39.33,96654.0,32.4859,32.5107,32.4694,32.5107,96654.0
2016-01-14 15:25:00,39.33,39.33,39.28,39.28,221049.0,32.5107,32.5107,32.4694,32.4694,221049.0
2016-01-14 15:30:00,39.28,39.29,39.1,39.11,555508.0,32.4694,32.4777,32.3206,32.3289,555508.0
2016-01-14 15:35:00,39.11,39.14,39.01,39.05,551281.0,32.3289,32.3537,32.2462,32.2793,551281.0
2016-01-14 15:40:00,39.05,39.12,39.02,39.12,189340.0,32.2793,32.3371,32.2545,32.3371,189340.0
2016-01-14 15:45:00,39.12,39.16,39.08,39.09,129931.0,32.3371,32.3702,32.3041,32.3123,129931.0
2016-01-14 15:50:00,39.1,39.14,39.02,39.06,194250.0,32.3206,32.3537,32.2545,32.2876,194250.0
2016-01-14 15:55:00,39.07,39.09,39.02,39.06,336019.0,32.2958,32.3123,32.2545,32.2876,336019.0
2016-01-15 09:30:00,38.25,38.25,38.01,38.23,365117.0,31.618,31.618,31.4196,31.6015,365117.0
2016-01-15 09:35:00,38.22,38.42,38.22,38.34,138418.0,31.5932,31.7585,31.5932,31.6924,138418.0
2016-01-15 09:40:00,38.34,38.4,38.25,38.34,109487.0,31.6924,31.742,31.618,31.6924,109487.0
2016-01-15 09:45:00,38.33,38.49,38.31,38.47,198125.0,31.6841,31.8164,31.6676,31.7998,198125.0
2016-01-15 09:50:00,38.47,38.48,38.38,38.45,97716.0,31.7998,31.8081,31.7255,31.7833,97716.0
2016-01-15 09:55:00,38.44,38.47,38.24,38.28,154026.0,31.7751,31.7998,31.6097,31.6428,154026.0
2016-01-15 10:00:00,38.28,38.33,38.17,38.23,130097.0,31.6428,31.6841,31.5519,31.6015,130097.0
2016-01-15 10:05:00,38.23,38.34,38.2,38.33,53462.0,31.6015,31.6924,31.5767,31.6841,53462.0
2016-01-15 10:10:00,38.34,38.37,38.21,38.27,74192.0,31.6924,31.7172,31.5849,31.6345,74192.0
2016-01-15 10:15:00,38.26,38.34,38.24,38.31,75986.0,31.6263,31.6924,31.6097,31.6676,75986.0
2016-01-15 10:20:00,38.31,38.46,38.29,38.41,155936.0,31.6676,31.7916,31.6511,31.7503,155936.0
2016-01-15 10:25:00,38.41,38.43,38.33,38.35,73351.0,31.7503,31.7668,31.6841,31.7007,73351.0
2016-01-15 10:30:00,38.35,38.51,38.34,38.42,126413.0,31.7007,31.8329,31.6924,31.7585,126413.0
2016-01-15 10:35:00,38.43,38.49,38.42,38.48,96925.0,31.7668,31.8164,31.7585,31.8081,96925.0
2016-01-15 10:40:00,38.49,38.5,38.39,38.41,241464.0,31.8164,31.8246,31.7337,31.7503,241464.0
2016-01-15 10:45:00,38.38,38.47,38.35,38.47,83661.0,31.7255,31.7998,31.7007,31.7998,83661.0
2016-01-15 10:50:00,38.48,38.49,38.33,38.33,43440.0,31.8081,31.8164,31.6841,31.6841,43440.0
2016-01-15 10:55:00,38.33,38.36,38.21,38.23,69540.0,31.6841,31.7089,31.5849,31.6015,69540.0
2016-01-15 11:00:00,38.23,38.27,38.16,38.17,169528.0,31.6015,31.6345,31.5436,31.5519,169528.0
2016-01-15 11:05:00,38.16,38.22,38.14,38.16,48115.0,31.5436,31.5932,31.5271,31.5436,48115.0
2016-01-15 11:10:00,38.17,38.17,38.07,38.16,60769.0,31.5519,31.5519,31.4692,31.5436,60769.0
2016-01-15 11:15:00,38.17,38.21,38.09,38.13,108209.0,31.5519,31.5849,31.4857,31.5188,108209.0
2016-01-15 11:20:00,38.13,38.14,38.06,38.09,59284.0,31.5188,31.5271,31.4609,31.4857,59284.0
2016-01-15 11:25:00,38.1,38.17,38.07,38.13,200676.0,31.494,31.5519,31.4692,31.5188,200676.0
2016-01-15 11:30:00,38.14,38.2,38.09,38.16,150793.0,31.5271,31.5767,31.4857,31.5436,150793.0
2016-01-15 11:35:00,38.16,38.17,38.11,38.13,84667.0,31.5436,31.5519,31.5023,31.5188,84667.0
2016-01-15 11:40:00,38.13,38.15,38.06,38.11,86383.0,31.5188,31.5353,31.4609,31.5023,86383.0
2016-01-15 11:45:00,38.11,38.18,38.1,38.1,90656.0,31.5023,31.5601,31.494,31.494,90656.0
2016-01-15 11:50:00,38.09,38.13,38.03,38.03,106391.0,31.4857,31.5188,31.4361,31.4361,106391.0
2016-01-15 11:55:00,38.04,38.11,38.0,38.04,201224.0,31.4444,31.5023,31.4113,31.4444,201224.0
2016-01-15 12:00:00,38.04,38.05,37.99,37.99,140688.0,31.4444,31.4527,31.4031,31.4031,140688.0
2016-01-15 12:05:00,38.0,38.02,37.97,38.02,31851.0,31.4113,31.4279,31.3865,31.4279,31851.0
2016-01-15 12:10:00,38.02,38.06,37.99,38.01,45909.0,31.4279,31.4609,31.4031,31.4196,45909.0
2016-01-15 12:15:00,38.01,38.01,37.91,37.91,137600.0,31.4196,31.4196,31.3369,31.3369,137600.0
2016-01-15 12:20:00,37.9,37.93,37.84,37.84,124947.0,31.3287,31.3535,31.2791,31.2791,124947.0
2016-01-15 12:25:00,37.85,37.89,37.8,37.87,87893.0,31.2873,31.3204,31.246,31.3039,87893.0
2016-01-15 12:30:00,37.88,37.88,37.76,37.79,142973.0,31.3121,31.3121,31.213,31.2378,142973.0
2016-01-15 12:35:00,37.79,37.83,37.76,37.77,158401.0,31.2378,31.2708,31.213,31.2212,158401.0
2016-01-15 12:40:00,37.76,37.88,37.75,37.87,85453.0,31.213,31.3121,31.2047,31.3039,85453.0
2016-01-15 12:45:00,37.87,37.97,37.87,37.96,47572.0,31.3039,31.3865,31.3039,31.3783,47572.0
2016-01-15 12:50:00,37.96,37.98,37.94,37.98,40308.0,31.3783,31.3948,31.3617,31.3948,40308.0
2016-01-15 12:55:00,38.0,38.03,37.98,38.01,111412.0,31.4113,31.4361,31.3948,31.4196,111412.0
2016-01-15 13:00:00,38.0,38.03,37.95,37.99,91210.0,31.4113,31.4361,31.37,31.4031,91210.0
2016-01-15 13:05:00,38.0,38.0,37.86,37.87,107225.0,31.4113,31.4113,31.2956,31.3039,107225.0
2016-01-15 13:10:00,37.87,38.0,37.87,37.95,111641.0,31.3039,31.4113,31.3039,31.37,111641.0
2016-01-15 13:15:00,37.96,38.05,37.94,38.05,52054.0,31.3783,31.4527,31.3617,31.4527,52054.0
2016-01-15 13:20:00,38.06,38.08,38.02,38.08,68471.0,31.4609,31.4775,31.4279,31.4775,68471.0
2016-01-15 13:25:00,38.07,38.12,38.06,38.08,63496.0,31.4692,31.5105,31.4609,31.4775,63496.0
2016-01-15 13:30:00,38.08,38.15,38.06,38.15,64934.0,31.4775,31.5353,31.4609,31.5353,64934.0
2016-01-15 13:35:00,38.16,38.16,38.06,38.08,66402.0,31.5436,31.5436,31.4609,31.4775,66402.0
2016-01-15 13:40:00,38.07,38.18,38.07,38.16,49026.0,31.4692,31.5601,31.4692,31.5436,49026.0
2016-01-15 13:45:00,38.16,38.26,38.15,38.2,63443.0,31.5436,31.6263,31.5353,31.5767,63443.0
2016-01-15 13:50:00,38.19,38.29,38.16,38.27,69092.0,31.5684,31.6511,31.5436,31.6345,69092.0
2016-01-15 13:55:00,38.27,38.28,38.17,38.2,117635.0,31.6345,31.6428,31.5519,31.5767,117635.0
2016-01-15 14:00:00,38.2,38.22,38.14,38.15,47845.0,31.5767,31.5932,31.5271,31.5353,47845.0
2016-01-15 14:05:00,38.15,38.21,38.14,38.21,44455.0,31.5353,31.5849,31.5271,31.5849,44455.0
2016-01-15 14:10:00,38.22,38.26,38.21,38.24,100934.0,31.5932,31.6263,31.5849,31.6097,100934.0
2016-01-15 14:15:00,38.23,38.24,38.16,38.18,63073.0,31.6015,31.6097,31.5436,31.5601,63073.0
2016-01-15 14:20:00,38.16,38.17,38.07,38.09,58883.0,31.5436,31.5519,31.4692,31.4857,58883.0
2016-01-15 14:25:00,38.09,38.13,38.02,38.02,56881.0,31.4857,31.5188,31.4279,31.4279,56881.0
2016-01-15 14:30:00,38.02,38.07,37.98,38.03,91507.0,31.4279,31.4692,31.3948,31.4361,91507.0
2016-01-15 14:35:00,38.03,38.07,38.01,38.06,82935.0,31.4361,31.4692,31.4196,31.4609,82935.0
2016-01-15 14:40:00,38.06,38.12,38.06,38.12,120906.0,31.4609,31.5105,31.4609,31.5105,120906.0
2016-01-15 14:45:00,38.11,38.15,38.1,38.14,64385.0,31.5023,31.5353,31.494,31.5271,64385.0
2016-01-15 14:50:00,38.14,38.25,38.11,38.23,175201.0,31.5271,31.618,31.5023,31.6015,175201.0
2016-01-15 14:55:00,38.24,38.34,38.24,38.33,88474.0,31.6097,31.6924,31.6097,31.6841,88474.0
2016-01-15 15:00:00,38.33,38.35,38.25,38.35,172283.0,31.6841,31.7007,31.618,31.7007,172283.0
2016-01-15 15:05:00,38.35,38.38,38.3,38.3,114423.0,31.7007,31.7255,31.6593,31.6593,114423.0
2016-01-15 15:10:00,38.29,38.31,38.21,38.28,82275.0,31.6511,31.6676,31.5849,31.6428,82275.0
2016-01-15 15:15:00,38.28,38.29,38.15,38.17,95722.0,31.6428,31.6511,31.5353,31.5519,95722.0
2016-01-15 15:20:00,38.17,38.29,38.16,38.29,122436.0,31.5519,31.6511,31.5436,31.6511,122436.0
2016-01-15 15:25:00,38.28,38.33,38.26,38.3,118939.0,31.6428,31.6841,31.6263,31.6593,118939.0
2016-01-15 15:30:00,38.3,38.31,38.21,38.28,170172.0,31.6593,31.6676,31.5849,31.6428,170172.0
2016-01-15 15:35:00,38.27,38.32,38.21,38.21,198162.0,31.6345,31.6759,31.5849,31.5849,198162.0
2016-01-15 15:40:00,38.21,38.23,38.14,38.23,310906.0,31.5849,31.6015,31.5271,31.6015,310906.0
2016-01-15 15:45:00,38.23,38.3,38.22,38.28,170377.0,31.6015,31.6593,31.5932,31.6428,170377.0
2016-01-15 15:50:00,38.29,38.29,38.24,38.27,165756.0,31.6511,31.6511,31.6097,31.6345,165756.0
2016-01-15 15:55:00,38.26,38.28,38.22,38.26,488061.0,31.6263,31.6428,31.5932,31.6263,488061.0
2016-01-19 09:30:00,38.6,38.73,38.48,38.51,237888.0,31.9073,32.0148,31.8081,31.8329,237888.0
2016-01-19 09:35:00,38.52,38.52,38.2,38.2,239406.0,31.8412,31.8412,31.5767,31.5767,239406.0
2016-01-19 09:40:00,38.19,38.19,38.05,38.11,128461.0,31.5684,31.5684,31.4527,31.5023,128461.0
2016-01-19 09:45:00,38.11,38.13,37.98,38.01,144335.0,31.5023,31.5188,31.3948,31.4196,144335.0
2016-01-19 09:50:00,38.0,38.13,37.91,38.08,177363.0,31.4113,31.5188,31.3369,31.4775,177363.0
2016-01-19 09:55:00,38.09,38.21,38.08,38.21,97274.0,31.4857,31.5849,31.4775,31.5849,97274.0
2016-01-19 10:00:00,38.21,38.3,38.16,38.19,174630.0,31.5849,31.6593,31.5436,31.5684,174630.0
2016-01-19 10:05:00,38.19,38.32,38.12,38.12,123587.0,31.5684,31.6759,31.5105,31.5105,123587.0
2016-01-19 10:10:00,38.12,38.25,38.11,38.2,93230.0,31.5105,31.618,31.5023,31.5767,93230.0
2016-01-19 10:15:00,38.21,38.32,38.21,38.29,73749.0,31.5849,31.6759,31.5849,31.6511,73749.0
2016-01-19 10:20:00,38.29,38.32,38.22,38.3,139316.0,31.6511,31.6759,31.5932,31.6593,139316.0
2016-01-19 10:25:00,38.3,38.39,38.3,38.38,64326.0,31.6593,31.7337,31.6593,31.7255,64326.0
2016-01-19 10:30:00,38.38,38.4,38.31,38.32,77276.0,31.7255,31.742,31.6676,31.6759,77276.0
2016-01-19 10:35:00,38.32,38.34,38.22,38.22,76611.0,31.6759,31.6924,31.5932,31.5932,76611.0
2016-01-19 10:40:00,38.22,38.25,38.18,38.22,84727.0,31.5932,31.618,31.5601,31.5932,84727.0
2016-01-19 10:45:00,38.21,38.32,38.18,38.3,57157.0,31.5849,31.6759,31.5601,31.6593,57157.0
2016-01-19 10:50:00,38.31,38.33,38.12,38.13,76610.0,31.6676,31.6841,31.5105,31.5188,76610.0
2016-01-19 10:55:00,38.12,38.14,38.08,38.12,62280.0,31.5105,31.5271,31.4775,31.5105,62280.0
2016-01-19 11:00:00,38.11,38.24,38.11,38.19,70539.0,31.5023,31.6097,31.5023,31.5684,70539.0
2016-01-19 11:05:00,38.18,38.21,38.13,38.18,55798.0,31.5601,31.5849,31.5188,31.5601,55798.0
2016-01-19 11:10:00,38.18,38.18,38.04,38.06,110682.0,31.5601,31.5601,31.4444,31.4609,110682.0
2016-01-19 11:15:00,38.06,38.12,38.01,38.01,65689.0,31.4609,31.5105,31.4196,31.4196,65689.0
2016-01-19 11:20:00,38.01,38.13,38.01,38.06,67641.0,31.4196,31.5188,31.4196,31.4609,67641.0
2016-01-19 11:25:00,38.06,38.2,38.06,38.2,79386.0,31.4609,31.5767,31.4609,31.5767,79386.0
2016-01-19 11:30:00,38.2,38.23,38.17,38.17,111921.0,31.5767,31.6015,31.5519,31.5519,111921.0
2016-01-19 11:35:00,38.16,38.21,38.1,38.2,86648.0,31.5436,31.5849,31.494,31.5767,86648.0
2016-01-19 11:40:00,38.2,38.2,38.14,38.18,750864.0,31.5767,31.5767,31.5271,31.5601,750864.0
2016-01-19 11:45:00,38.18,38.24,38.12,38.13,83806.0,31.5601,31.6097,31.5105,31.5188,83806.0
2016-01-19 11:50:00,38.12,38.16,38.1,38.1,105617.0,31.5105,31.5436,31.494,31.494,105617.0
2016-01-19 11:55:00,38.1,38.18,38.07,38.07,60164.0,31.494,31.5601,31.4692,31.4692,60164.0
2016-01-19 12:00:00,38.08,38.1,38.02,38.02,28452.0,31.4775,31.494,31.4279,31.4279,28452.0
2016-01-19 12:05:00,38.02,38.04,37.95,37.95,73066.0,31.4279,31.4444,31.37,31.37,73066.0
2016-01-19 12:10:00,37.95,38.03,37.95,38.03,68987.0,31.37,31.4361,31.37,31.4361,68987.0
2016-01-19 12:15:00,38.03,38.03,37.95,37.97,101512.0,31.4361,31.4361,31.37,31.3865,101512.0
2016-01-19 12:20:00,37.97,37.99,37.93,37.94,160760.0,31.3865,31.4031,31.3535,31.3617,160760.0
2016-01-19 12:25:00,37.93,37.99,37.9,37.99,141594.0,31.3535,31.4031,31.3287,31.4031,141594.0
2016-01-19 12:30:00,37.98,38.02,37.97,38.01,61052.0,31.3948,31.4279,31.3865,31.4196,61052.0
2016-01-19 12:35:00,38.0,38.03,37.94,37.95,86999.0,31.4113,31.4361,31.3617,31.37,86999.0
2016-01-19 12:40:00,37.95,37.96,37.9,37.9,69604.0,31.37,31.3783,31.3287,31.3287,69604.0
2016-01-19 12:45:00,37.9,37.91,37.85,37.87,67191.0,31.3287,31.3369,31.2873,31.3039,67191.0
2016-01-19 12:50:00,37.86,37.91,37.84,37.9,79702.0,31.2956,31.3369,31.2791,31.3287,79702.0
2016-01-19 12:55:00,37.9,37.91,37.87,37.9,114492.0,31.3287,31.3369,31.3039,31.3287,114492.0
2016-01-19 13:00:00,37.9,37.95,37.89,37.89,151948.0,31.3287,31.37,31.3204,31.3204,151948.0
2016-01-19 13:05:00,37.89,37.92,37.84,37.9,58145.0,31.3204,31.3452,31.2791,31.3287,58145.0
2016-01-19 13:10:00,37.9,37.9,37.82,37.82,75167.0,31.3287,31.3287,31.2625,31.2625,75167.0
2016-01-19 13:15:00,37.83,37.91,37.81,37.9,138958.0,31.2708,31.3369,31.2543,31.3287,138958.0
2016-01-19 13:20:00,37.91,37.94,37.86,37.89,63201.0,31.3369,31.3617,31.2956,31.3204,63201.0
2016-01-19 13:25:00,37.89,37.9,37.81,37.81,91142.0,31.3204,31.3287,31.2543,31.2543,91142.0
2016-01-19 13:30:00,37.81,37.85,37.76,37.8,56172.0,31.2543,31.2873,31.213,31.246,56172.0
2016-01-19 13:35:00,37.8,37.85,37.77,37.85,56160.0,31.246,31.2873,31.2212,31.2873,56160.0
2016-01-19 13:40:00,37.85,37.85,37.75,37.75,47895.0,31.2873,31.2873,31.2047,31.2047,47895.0
2016-01-19 13:45:00,37.75,37.82,37.75,37.8,46511.0,31.2047,31.2625,31.2047,31.246,46511.0
2016-01-19 13:50:00,37.8,37.8,37.68,37.69,38509.0,31.246,31.246,31.1468,31.1551,38509.0
2016-01-19 13:55:00,37.69,37.74,37.68,37.69,50075.0,31.1551,31.1964,31.1468,31.1551,50075.0
2016-01-19 14:00:00,37.68,37.73,37.68,37.69,57696.0,31.1468,31.1882,31.1468,31.1551,57696.0
2016-01-19 14:05:00,37.69,37.7,37.56,37.56,96223.0,31.1551,31.1634,31.0476,31.0476,96223.0
2016-01-19 14:10:00,37.56,37.58,37.5,37.5,129007.0,31.0476,31.0642,30.998,30.998,129007.0
2016-01-19 14:15:00,37.5,37.51,37.45,37.49,32844.0,30.998,31.0063,30.9567,30.9898,32844.0
2016-01-19 14:20:00,37.48,37.49,37.41,37.47,220888.0,30.9815,30.9898,30.9236,30.9732,220888.0
2016-01-19 14:25:00,37.47,37.48,37.42,37.45,81491.0,30.9732,30.9815,30.9319,30.9567,81491.0
2016-01-19 14:30:00,37.45,37.5,37.44,37.49,77986.0,30.9567,30.998,30.9484,30.9898,77986.0
2016-01-19 14:35:00,37.49,37.49,37.44,37.47,111435.0,30.9898,30.9898,30.9484,30.9732,111435.0
2016-01-19 14:40:00,37.48,37.49,37.34,37.34,67371.0,30.9815,30.9898,30.8658,30.8658,67371.0
2016-01-19 14:45:00,37.35,37.36,37.31,37.32,64426.0,30.874,30.8823,30.841,30.8492,64426.0
2016-01-19 14:50:00,37.31,37.42,37.29,37.41,70299.0,30.841,30.9319,30.8244,30.9236,70299.0
2016-01-19 14:55:00,37.41,37.45,37.4,37.43,216561.0,30.9236,30.9567,30.9154,30.9402,216561.0
2016-01-19 15:00:00,37.43,37.53,37.41,37.53,63560.0,30.9402,31.0228,30.9236,31.0228,63560.0
2016-01-19 15:05:00,37.53,37.56,37.51,37.52,129970.0,31.0228,31.0476,31.0063,31.0146,129970.0
2016-01-19 15:10:00,37.53,37.54,37.49,37.51,133859.0,31.0228,31.0311,30.9898,31.0063,133859.0
2016-01-19 15:15:00,37.51,37.56,37.45,37.51,135274.0,31.0063,31.0476,30.9567,31.0063,135274.0
2016-01-19 15:20:00,37.5,37.61,37.5,37.59,103875.0,30.998,31.089,30.998,31.0724,103875.0
2016-01-19 15:25:00,37.59,37.75,37.59,37.75,89459.0,31.0724,31.2047,31.0724,31.2047,89459.0
2016-01-19 15:30:00,37.76,37.82,37.71,37.76,718405.0,31.213,31.2625,31.1716,31.213,718405.0
2016-01-19 15:35:00,37.77,37.79,37.69,37.75,164817.0,31.2212,31.2378,31.1551,31.2047,164817.0
2016-01-19 15:40:00,37.75,37.87,37.72,37.84,163996.0,31.2047,31.3039,31.1799,31.2791,163996.0
2016-01-19 15:45:00,37.85,37.93,37.78,37.93,257494.0,31.2873,31.3535,31.2295,31.3535,257494.0
2016-01-19 15:50:00,37.93,37.95,37.85,37.89,215404.0,31.3535,31.37,31.2873,31.3204,215404.0
2016-01-19 15:55:00,37.9,37.9,37.76,37.77,456942.0,31.3287,31.3287,31.213,31.2212,456942.0
2016-01-20 09:30:00,36.94,37.32,36.94,37.24,457500.0,30.5351,30.8492,30.5351,30.7831,457500.0
2016-01-20 09:35:00,37.25,37.27,37.0,37.01,321344.0,30.7914,30.8079,30.5847,30.593,321344.0
2016-01-20 09:40:00,37.01,37.03,36.9,37.02,241597.0,30.593,30.6095,30.5021,30.6013,241597.0
2016-01-20 09:45:00,37.02,37.16,37.02,37.1,263240.0,30.6013,30.717,30.6013,30.6674,263240.0
2016-01-20 09:50:00,37.09,37.14,36.98,36.99,156335.0,30.6591,30.7005,30.5682,30.5765,156335.0
2016-01-20 09:55:00,36.99,36.99,36.84,36.87,252542.0,30.5765,30.5765,30.4525,30.4773,252542.0
2016-01-20 10:00:00,36.87,36.89,36.79,36.82,107074.0,30.4773,30.4938,30.4111,30.4359,107074.0
2016-01-20 10:05:00,36.83,36.92,36.83,36.85,148777.0,30.4442,30.5186,30.4442,30.4607,148777.0
2016-01-20 10:10:00,36.85,36.87,36.77,36.83,172129.0,30.4607,30.4773,30.3946,30.4442,172129.0
2016-01-20 10:15:00,36.83,36.86,36.67,36.72,176406.0,30.4442,30.469,30.3119,30.3533,176406.0
2016-01-20 10:20:00,36.72,36.76,36.66,36.75,110754.0,30.3533,30.3863,30.3037,30.3781,110754.0
2016-01-20 10:25:00,36.77,36.83,36.73,36.77,156362.0,30.3946,30.4442,30.3615,30.3946,156362.0
2016-01-20 10:30:00,36.77,36.78,36.63,36.64,175775.0,30.3946,30.4029,30.2789,30.2871,175775.0
2016-01-20 10:35:00,36.64,36.64,36.55,36.57,207185.0,30.2871,30.2871,30.2127,30.2293,207185.0
2016-01-20 10:40:00,36.57,36.7,36.55,36.7,242508.0,30.2293,30.3367,30.2127,30.3367,242508.0
2016-01-20 10:45:00,36.7,36.71,36.63,36.64,155719.0,30.3367,30.345,30.2789,30.2871,155719.0
2016-01-20 10:50:00,36.64,36.66,36.57,36.57,105016.0,30.2871,30.3037,30.2293,30.2293,105016.0
2016-01-20 10:55:00,36.58,36.61,36.53,36.56,111846.0,30.2375,30.2623,30.1962,30.221,111846.0
2016-01-20 11:00:00,36.56,36.66,36.56,36.64,218498.0,30.221,30.3037,30.221,30.2871,218498.0
2016-01-20 11:05:00,36.64,36.71,36.64,36.66,107450.0,30.2871,30.345,30.2871,30.3037,107450.0
2016-01-20 11:10:00,36.66,36.77,36.65,36.73,146218.0,30.3037,30.3946,30.2954,30.3615,146218.0
2016-01-20 11:15:00,36.73,36.76,36.66,36.72,162197.0,30.3615,30.3863,30.3037,30.3533,162197.0
2016-01-20 11:20:00,36.72,36.77,36.68,36.72,153588.0,30.3533,30.3946,30.3202,30.3533,153588.0
2016-01-20 11:25:00,36.71,36.74,36.68,36.7,103131.0,30.345,30.3698,30.3202,30.3367,103131.0
2016-01-20 11:30:00,36.7,36.75,36.68,36.73,160865.0,30.3367,30.3781,30.3202,30.3615,160865.0
2016-01-20 11:35:00,36.72,36.79,36.7,36.7,108461.0,30.3533,30.4111,30.3367,30.3367,108461.0
2016-01-20 11:40:00,36.72,36.75,36.64,36.64,70082.0,30.3533,30.3781,30.2871,30.2871,70082.0
2016-01-20 11:45:00,36.64,36.66,36.6,36.6,65444.0,30.2871,30.3037,30.2541,30.2541,65444.0
2016-01-20 11:50:00,36.6,36.6,36.54,36.54,92378.0,30.2541,30.2541,30.2045,30.2045,92378.0
2016-01-20 11:55:00,36.54,36.58,36.51,36.57,89948.0,30.2045,30.2375,30.1797,30.2293,89948.0
2016-01-20 12:00:00,36.57,36.63,36.57,36.58,52315.0,30.2293,30.2789,30.2293,30.2375,52315.0
2016-01-20 12:05:00,36.57,36.58,36.49,36.52,161633.0,30.2293,30.2375,30.1632,30.188,161633.0
2016-01-20 12:10:00,36.51,36.56,36.47,36.54,114271.0,30.1797,30.221,30.1466,30.2045,114271.0
2016-01-20 12:15:00,36.54,36.58,36.5,36.51,56447.0,30.2045,30.2375,30.1714,30.1797,56447.0
2016-01-20 12:20:00,36.53,36.54,36.36,36.39,173879.0,30.1962,30.2045,30.0557,30.0805,173879.0
2016-01-20 12:25:00,36.38,36.39,36.29,36.34,81058.0,30.0722,30.0805,29.9978,30.0392,81058.0
2016-01-20 12:30:00,36.34,36.42,36.34,36.39,113784.0,30.0392,30.1053,30.0392,30.0805,113784.0
2016-01-20 12:35:00,36.41,36.43,36.37,36.4,73548.0,30.097,30.1136,30.064,30.0888,73548.0
2016-01-20 12:40:00,36.41,36.44,36.34,36.36,65489.0,30.097,30.1218,30.0392,30.0557,65489.0
2016-01-20 12:45:00,36.35,36.4,36.33,36.36,119344.0,30.0474,30.0888,30.0309,30.0557,119344.0
2016-01-20 12:50:00,36.36,36.5,36.33,36.49,135844.0,30.0557,30.1714,30.0309,30.1632,135844.0
2016-01-20 12:55:00,36.49,36.63,36.49,36.63,214680.0,30.1632,30.2789,30.1632,30.2789,214680.0
2016-01-20 13:00:00,36.64,36.72,36.62,36.69,180445.0,30.2871,30.3533,30.2706,30.3285,180445.0
2016-01-20 13:05:00,36.7,36.71,36.6,36.62,139274.0,30.3367,30.345,30.2541,30.2706,139274.0
2016-01-20 13:10:00,36.62,36.64,36.57,36.59,115989.0,30.2706,30.2871,30.2293,30.2458,115989.0
2016-01-20 13:15:00,36.59,36.59,36.46,36.47,108567.0,30.2458,30.2458,30.1384,30.1466,108567.0
2016-01-20 13:20:00,36.47,36.63,36.46,36.6,121217.0,30.1466,30.2789,30.1384,30.2541,121217.0
2016-01-20 13:25:00,36.61,36.62,36.53,36.58,106297.0,30.2623,30.2706,30.1962,30.2375,106297.0
2016-01-20 13:30:00,36.57,36.75,36.57,36.72,107274.0,30.2293,30.3781,30.2293,30.3533,107274.0
2016-01-20 13:35:00,36.72,36.79,36.66,36.78,156821.0,30.3533,30.4111,30.3037,30.4029,156821.0
2016-01-20 13:40:00,36.8,36.96,36.78,36.96,161617.0,30.4194,30.5517,30.4029,30.5517,161617.0
2016-01-20 13:45:00,36.96,37.08,36.95,37.06,109143.0,30.5517,30.6509,30.5434,30.6343,109143.0
2016-01-20 13:50:00,37.05,37.11,37.05,37.08,132096.0,30.6261,30.6757,30.6261,30.6509,132096.0
2016-01-20 13:55:00,37.07,37.07,36.99,36.99,94494.0,30.6426,30.6426,30.5765,30.5765,94494.0
2016-01-20 14:00:00,36.99,37.03,36.86,36.86,80578.0,30.5765,30.6095,30.469,30.469,80578.0
2016-01-20 14:05:00,36.87,36.98,36.86,36.97,176969.0,30.4773,30.5682,30.469,30.5599,176969.0
2016-01-20 14:10:00,36.98,37.1,36.98,37.03,106812.0,30.5682,30.6674,30.5682,30.6095,106812.0
2016-01-20 14:15:00,37.03,37.12,36.99,37.08,186398.0,30.6095,30.6839,30.5765,30.6509,186398.0
2016-01-20 14:20:00,37.08,37.14,37.04,37.11,190631.0,30.6509,30.7005,30.6178,30.6757,190631.0
2016-01-20 14:25:00,37.13,37.14,37.04,37.05,122368.0,30.6922,30.7005,30.6178,30.6261,122368.0
2016-01-20 14:30:00,37.06,37.08,36.95,37.0,136290.0,30.6343,30.6509,30.5434,30.5847,136290.0
2016-01-20 14:35:00,37.0,37.09,36.96,37.09,96362.0,30.5847,30.6591,30.5517,30.6591,96362.0
2016-01-20 14:40:00,37.09,37.14,37.06,37.08,60628.0,30.6591,30.7005,30.6343,30.6509,60628.0
2016-01-20 14:45:00,37.08,37.09,37.03,37.08,66095.0,30.6509,30.6591,30.6095,30.6509,66095.0
2016-01-20 14:50:00,37.08,37.23,37.08,37.2,93586.0,30.6509,30.7748,30.6509,30.75,93586.0
2016-01-20 14:55:00,37.21,37.27,37.2,37.21,78663.0,30.7583,30.8079,30.75,30.7583,78663.0
2016-01-20 15:00:00,37.21,37.28,37.15,37.27,157904.0,30.7583,30.8162,30.7087,30.8079,157904.0
2016-01-20 15:05:00,37.28,37.38,37.27,37.36,251765.0,30.8162,30.8988,30.8079,30.8823,251765.0
2016-01-20 15:10:00,37.36,37.4,37.32,37.37,115958.0,30.8823,30.9154,30.8492,30.8906,115958.0
2016-01-20 15:15:00,37.38,37.66,37.38,37.62,204761.0,30.8988,31.1303,30.8988,31.0972,204761.0
2016-01-20 15:20:00,37.62,37.75,37.62,37.75,360850.0,31.0972,31.2047,31.0972,31.2047,360850.0
2016-01-20 15:25:00,37.75,37.82,37.71,37.8,206265.0,31.2047,31.2625,31.1716,31.246,206265.0
2016-01-20 15:30:00,37.81,37.82,37.65,37.65,436916.0,31.2543,31.2625,31.122,31.122,436916.0
2016-01-20 15:35:00,37.65,37.71,37.63,37.7,297271.0,31.122,31.1716,31.1055,31.1634,297271.0
2016-01-20 15:40:00,37.7,37.71,37.58,37.61,223879.0,31.1634,31.1716,31.0642,31.089,223879.0
2016-01-20 15:45:00,37.6,37.6,37.45,37.55,317670.0,31.0807,31.0807,30.9567,31.0394,317670.0
2016-01-20 15:50:00,37.55,37.63,37.52,37.62,202227.0,31.0394,31.1055,31.0146,31.0972,202227.0
2016-01-20 15:55:00,37.62,37.62,37.5,37.52,324089.0,31.0972,31.0972,30.998,31.0146,324089.0
2016-01-21 09:30:00,37.68,37.68,37.38,37.63,245171.0,31.1468,31.1468,30.8988,31.1055,245171.0
2016-01-21 09:35:00,37.62,37.75,37.5,37.57,203602.0,31.0972,31.2047,30.998,31.0559,203602.0
2016-01-21 09:40:00,37.56,37.64,37.42,37.44,446409.0,31.0476,31.1138,30.9319,30.9484,446409.0
2016-01-21 09:45:00,37.44,37.44,37.2,37.22,577015.0,30.9484,30.9484,30.75,30.7666,577015.0
2016-01-21 09:50:00,37.23,37.35,37.17,37.35,155704.0,30.7748,30.874,30.7253,30.874,155704.0
2016-01-21 09:55:00,37.36,37.43,37.24,37.25,158339.0,30.8823,30.9402,30.7831,30.7914,158339.0
2016-01-21 10:00:00,37.26,37.52,37.26,37.51,168711.0,30.7996,31.0146,30.7996,31.0063,168711.0
2016-01-21 10:05:00,37.52,37.61,37.47,37.59,169612.0,31.0146,31.089,30.9732,31.0724,169612.0
2016-01-21 10:10:00,37.59,37.76,37.59,37.66,130279.0,31.0724,31.213,31.0724,31.1303,130279.0
2016-01-21 10:15:00,37.66,37.76,37.6,37.61,150114.0,31.1303,31.213,31.0807,31.089,150114.0
2016-01-21 10:20:00,37.6,37.67,37.42,37.42,108510.0,31.0807,31.1386,30.9319,30.9319,108510.0
2016-01-21 10:25:00,37.42,37.57,37.42,37.55,194669.0,30.9319,31.0559,30.9319,31.0394,194669.0
2016-01-21 10:30:00,37.55,37.65,37.44,37.65,111074.0,31.0394,31.122,30.9484,31.122,111074.0
2016-01-21 10:35:00,37.66,37.7,37.52,37.58,82764.0,31.1303,31.1634,31.0146,31.0642,82764.0
2016-01-21 10:40:00,37.59,37.67,37.58,37.64,74454.0,31.0724,31.1386,31.0642,31.1138,74454.0
2016-01-21 10:45:00,37.63,37.73,37.63,37.63,151166.0,31.1055,31.1882,31.1055,31.1055,151166.0
2016-01-21 10:50:00,37.63,37.67,37.55,37.6,90060.0,31.1055,31.1386,31.0394,31.0807,90060.0
2016-01-21 10:55:00,37.6,37.64,37.49,37.49,69807.0,31.0807,31.1138,30.9898,30.9898,69807.0
2016-01-21 11:00:00,37.49,37.67,37.4,37.67,316446.0,30.9898,31.1386,30.9154,31.1386,316446.0
2016-01-21 11:05:00,37.67,37.77,37.61,37.64,264389.0,31.1386,31.2212,31.089,31.1138,264389.0
2016-01-21 11:10:00,37.63,37.68,37.57,37.62,108957.0,31.1055,31.1468,31.0559,31.0972,108957.0
2016-01-21 11:15:00,37.62,37.69,37.56,37.64,101028.0,31.0972,31.1551,31.0476,31.1138,101028.0
2016-01-21 11:20:00,37.65,37.66,37.53,37.53,91608.0,31.122,31.1303,31.0228,31.0228,91608.0
2016-01-21 11:25:00,37.53,37.54,37.42,37.48,191881.0,31.0228,31.0311,30.9319,30.9815,191881.0
2016-01-21 11:30:00,37.48,37.53,37.45,37.49,145174.0,30.9815,31.0228,30.9567,30.9898,145174.0
2016-01-21 11:35:00,37.5,37.66,37.48,37.63,111801.0,30.998,31.1303,30.9815,31.1055,111801.0
2016-01-21 11:40:00,37.64,37.65,37.52,37.55,134162.0,31.1138,31.122,31.0146,31.0394,134162.0
2016-01-21 11:45:00,37.55,37.71,37.55,37.71,75199.0,31.0394,31.1716,31.0394,31.1716,75199.0
2016-01-21 11:50:00,37.71,37.74,37.66,37.67,96633.0,31.1716,31.1964,31.1303,31.1386,96633.0
2016-01-21 11:55:00,37.67,37.85,37.67,37.78,95983.0,31.1386,31.2873,31.1386,31.2295,95983.0
2016-01-21 12:00:00,37.8,37.95,37.8,37.95,233794.0,31.246,31.37,31.246,31.37,233794.0
2016-01-21 12:05:00,37.94,38.02,37.93,37.99,120905.0,31.3617,31.4279,31.3535,31.4031,120905.0
2016-01-21 12:10:00,37.98,38.0,37.91,37.91,114785.0,31.3948,31.4113,31.3369,31.3369,114785.0
2016-01-21 12:15:00,37.91,38.01,37.91,37.94,104935.0,31.3369,31.4196,31.3369,31.3617,104935.0
2016-01-21 12:20:00,37.94,37.94,37.83,37.86,82964.0,31.3617,31.3617,31.2708,31.2956,82964.0
2016-01-21 12:25:00,37.87,37.94,37.86,37.94,58673.0,31.3039,31.3617,31.2956,31.3617,58673.0
2016-01-21 12:30:00,37.94,37.96,37.89,37.9,113987.0,31.3617,31.3783,31.3204,31.3287,113987.0
2016-01-21 12:35:00,37.91,37.99,37.91,37.94,177440.0,31.3369,31.4031,31.3369,31.3617,177440.0
2016-01-21 12:40:00,37.95,37.98,37.92,37.94,101598.0,31.37,31.3948,31.3452,31.3617,101598.0
2016-01-21 12:45:00,37.95,37.96,37.89,37.89,119868.0,31.37,31.3783,31.3204,31.3204,119868.0
2016-01-21 12:50:00,37.89,37.92,37.86,37.89,74654.0,31.3204,31.3452,31.2956,31.3204,74654.0
2016-01-21 12:55:00,37.88,37.93,37.86,37.93,102535.0,31.3121,31.3535,31.2956,31.3535,102535.0
2016-01-21 13:00:00,37.92,37.96,37.91,37.95,44183.0,31.3452,31.3783,31.3369,31.37,44183.0
2016-01-21 13:05:00,37.96,38.1,37.96,38.09,55585.0,31.3783,31.494,31.3783,31.4857,55585.0
2016-01-21 13:10:00,38.09,38.11,38.04,38.05,141429.0,31.4857,31.5023,31.4444,31.4527,141429.0
2016-01-21 13:15:00,38.05,38.05,37.96,37.99,96616.0,31.4527,31.4527,31.3783,31.4031,96616.0
2016-01-21 13:20:00,37.99,37.99,37.82,37.85,153019.0,31.4031,31.4031,31.2625,31.2873,153019.0
2016-01-21 13:25:00,37.85,37.91,37.81,37.81,75732.0,31.2873,31.3369,31.2543,31.2543,75732.0
2016-01-21 13:30:00,37.82,37.88,37.72,37.75,179404.0,31.2625,31.3121,31.1799,31.2047,179404.0
2016-01-21 13:35:00,37.75,37.93,37.74,37.92,86601.0,31.2047,31.3535,31.1964,31.3452,86601.0
2016-01-21 13:40:00,37.92,37.97,37.89,37.92,69971.0,31.3452,31.3865,31.3204,31.3452,69971.0
2016-01-21 13:45:00,37.92,38.0,37.9,37.97,91722.0,31.3452,31.4113,31.3287,31.3865,91722.0
2016-01-21 13:50:00,37.96,37.96,37.81,37.88,121097.0,31.3783,31.3783,31.2543,31.3121,121097.0
2016-01-21 13:55:00,37.88,37.97,37.88,37.94,159938.0,31.3121,31.3865,31.3121,31.3617,159938.0
2016-01-21 14:00:00,37.94,37.97,37.85,37.94,168364.0,31.3617,31.3865,31.2873,31.3617,168364.0
2016-01-21 14:05:00,37.94,37.95,37.85,37.87,143708.0,31.3617,31.37,31.2873,31.3039,143708.0
2016-01-21 14:10:00,37.87,37.87,37.67,37.71,186753.0,31.3039,31.3039,31.1386,31.1716,186753.0
2016-01-21 14:15:00,37.71,37.73,37.65,37.66,76817.0,31.1716,31.1882,31.122,31.1303,76817.0
2016-01-21 14:20:00,37.66,37.73,37.61,37.63,132998.0,31.1303,31.1882,31.089,31.1055,132998.0
2016-01-21 14:25:00,37.62,37.71,37.56,37.7,155902.0,31.0972,31.1716,31.0476,31.1634,155902.0
2016-01-21 14:30:00,37.7,37.82,37.7,37.71,120907.0,31.1634,31.2625,31.1634,31.1716,120907.0
2016-01-21 14:35:00,37.72,37.85,37.72,37.81,95280.0,31.1799,31.2873,31.1799,31.2543,95280.0
2016-01-21 14:40:00,37.8,37.92,37.79,37.85,169347.0,31.246,31.3452,31.2378,31.2873,169347.0
2016-01-21 14:45:00,37.86,37.86,37.73,37.74,81508.0,31.2956,31.2956,31.1882,31.1964,81508.0
2016-01-21 14:50:00,37.74,37.84,37.74,37.82,129990.0,31.1964,31.2791,31.1964,31.2625,129990.0
2016-01-21 14:55:00,37.82,37.95,37.82,37.93,113898.0,31.2625,31.37,31.2625,31.3535,113898.0
2016-01-21 15:00:00,37.93,37.93,37.83,37.85,88234.0,31.3535,31.3535,31.2708,31.2873,88234.0
2016-01-21 15:05:00,37.85,37.87,37.65,37.71,110749.0,31.2873,31.3039,31.122,31.1716,110749.0
2016-01-21 15:10:00,37.71,37.85,37.68,37.84,149535.0,31.1716,31.2873,31.1468,31.2791,149535.0
2016-01-21 15:15:00,37.84,37.86,37.76,37.82,96300.0,31.2791,31.2956,31.213,31.2625,96300.0
2016-01-21 15:20:00,37.82,37.85,37.76,37.84,118628.0,31.2625,31.2873,31.213,31.2791,118628.0
2016-01-21 15:25:00,37.84,37.86,37.8,37.82,116557.0,31.2791,31.2956,31.246,31.2625,116557.0
2016-01-21 15:30:00,37.82,37.94,37.81,37.91,160791.0,31.2625,31.3617,31.2543,31.3369,160791.0
2016-01-21 15:35:00,37.92,37.94,37.86,37.92,128253.0,31.3452,31.3617,31.2956,31.3452,128253.0
2016-01-21 15:40:00,37.92,37.99,37.88,37.94,122094.0,31.3452,31.4031,31.3121,31.3617,122094.0
2016-01-21 15:45:00,37.93,37.94,37.85,37.89,167216.0,31.3535,31.3617,31.2873,31.3204,167216.0
2016-01-21 15:50:00,37.89,37.96,37.89,37.94,295069.0,31.3204,31.3783,31.3204,31.3617,295069.0
2016-01-21 15:55:00,37.94,37.94,37.84,37.85,506215.0,31.3617,31.3617,31.2791,31.2873,506215.0
2016-01-22 09:30:00,38.54,38.98,38.52,38.95,659364.0,31.8577,32.2214,31.8412,32.1966,659364.0
2016-01-22 09:35:00,38.96,38.97,38.76,38.79,442359.0,32.2049,32.2132,32.0396,32.0644,442359.0
2016-01-22 09:40:00,38.8,38.8,38.64,38.75,160988.0,32.0726,32.0726,31.9404,32.0313,160988.0
2016-01-22 09:45:00,38.76,38.77,38.65,38.74,157426.0,32.0396,32.0478,31.9486,32.023,157426.0
2016-01-22 09:50:00,38.75,38.8,38.66,38.79,171322.0,32.0313,32.0726,31.9569,32.0644,171322.0
2016-01-22 09:55:00,38.8,39.0,38.8,39.0,85844.0,32.0726,32.238,32.0726,32.238,85844.0
2016-01-22 10:00:00,39.0,39.03,38.84,38.9,136144.0,32.238,32.2628,32.1057,32.1553,136144.0
2016-01-22 10:05:00,38.9,38.94,38.83,38.89,181523.0,32.1553,32.1884,32.0974,32.147,181523.0
2016-01-22 10:10:00,38.89,39.08,38.89,39.08,132890.0,32.147,32.3041,32.147,32.3041,132890.0
2016-01-22 10:15:00,39.08,39.08,38.97,39.01,187891.0,32.3041,32.3041,32.2132,32.2462,187891.0
2016-01-22 10:20:00,39.0,39.0,38.84,38.92,250941.0,32.238,32.238,32.1057,32.1718,250941.0
2016-01-22 10:25:00,38.91,38.94,38.81,38.87,182914.0,32.1636,32.1884,32.0809,32.1305,182914.0
2016-01-22 10:30:00,38.88,38.91,38.76,38.77,169461.0,32.1388,32.1636,32.0396,32.0478,169461.0
2016-01-22 10:35:00,38.77,38.84,38.65,38.67,242303.0,32.0478,32.1057,31.9486,31.9652,242303.0
2016-01-22 10:40:00,38.67,38.72,38.55,38.6,209845.0,31.9652,32.0065,31.866,31.9073,209845.0
2016-01-22 10:45:00,38.6,38.63,38.54,38.55,189636.0,31.9073,31.9321,31.8577,31.866,189636.0
2016-01-22 10:50:00,38.54,38.57,38.45,38.45,80370.0,31.8577,31.8825,31.7833,31.7833,80370.0
2016-01-22 10:55:00,38.45,38.45,38.34,38.35,670050.0,31.7833,31.7833,31.6924,31.7007,670050.0
2016-01-22 11:00:00,38.35,38.43,38.34,38.34,194839.0,31.7007,31.7668,31.6924,31.6924,194839.0
2016-01-22 11:05:00,38.34,38.4,38.31,38.31,126838.0,31.6924,31.742,31.6676,31.6676,126838.0
2016-01-22 11:10:00,38.31,38.31,38.24,38.27,171911.0,31.6676,31.6676,31.6097,31.6345,171911.0
2016-01-22 11:15:00,38.27,38.44,38.24,38.4,125901.0,31.6345,31.7751,31.6097,31.742,125901.0
2016-01-22 11:20:00,38.41,38.53,38.41,38.45,84258.0,31.7503,31.8494,31.7503,31.7833,84258.0
2016-01-22 11:25:00,38.44,38.52,38.4,38.5,108724.0,31.7751,31.8412,31.742,31.8246,108724.0
2016-01-22 11:30:00,38.5,38.52,38.41,38.42,80620.0,31.8246,31.8412,31.7503,31.7585,80620.0
2016-01-22 11:35:00,38.42,38.43,38.35,38.35,102661.0,31.7585,31.7668,31.7007,31.7007,102661.0
2016-01-22 11:40:00,38.36,38.41,38.33,38.37,64893.0,31.7089,31.7503,31.6841,31.7172,64893.0
2016-01-22 11:45:00,38.37,38.42,38.28,38.31,73432.0,31.7172,31.7585,31.6428,31.6676,73432.0
2016-01-22 11:50:00,38.31,38.41,38.28,38.39,64394.0,31.6676,31.7503,31.6428,31.7337,64394.0
2016-01-22 11:55:00,38.39,38.39,38.28,38.28,70724.0,31.7337,31.7337,31.6428,31.6428,70724.0
2016-01-22 12:00:00,38.26,38.3,38.2,38.21,134566.0,31.6263,31.6593,31.5767,31.5849,134566.0
2016-01-22 12:05:00,38.2,38.28,38.2,38.26,89079.0,31.5767,31.6428,31.5767,31.6263,89079.0
2016-01-22 12:10:00,38.26,38.27,38.15,38.27,94543.0,31.6263,31.6345,31.5353,31.6345,94543.0
2016-01-22 12:15:00,38.28,38.32,38.22,38.31,70911.0,31.6428,31.6759,31.5932,31.6676,70911.0
2016-01-22 12:20:00,38.31,38.39,38.31,38.38,65675.0,31.6676,31.7337,31.6676,31.7255,65675.0
2016-01-22 12:25:00,38.37,38.4,38.28,38.33,163176.0,31.7172,31.742,31.6428,31.6841,163176.0
2016-01-22 12:30:00,38.33,38.37,38.28,38.36,82687.0,31.6841,31.7172,31.6428,31.7089,82687.0
2016-01-22 12:35:00,38.36,38.5,38.34,38.5,67319.0,31.7089,31.8246,31.6924,31.8246,67319.0
2016-01-22 12:40:00,38.51,38.52,38.46,38.47,60832.0,31.8329,31.8412,31.7916,31.7998,60832.0
2016-01-22 12:45:00,38.46,38.47,38.41,38.46,51819.0,31.7916,31.7998,31.7503,31.7916,51819.0
2016-01-22 12:50:00,38.45,38.47,38.43,38.45,68211.0,31.7833,31.7998,31.7668,31.7833,68211.0
2016-01-22 12:55:00,38.44,38.51,38.44,38.51,47609.0,31.7751,31.8329,31.7751,31.8329,47609.0
2016-01-22 13:00:00,38.51,38.52,38.46,38.46,61144.0,31.8329,31.8412,31.7916,31.7916,61144.0
2016-01-22 13:05:00,38.45,38.46,38.36,38.36,28291.0,31.7833,31.7916,31.7089,31.7089,28291.0
2016-01-22 13:10:00,38.37,38.42,38.37,38.42,36947.0,31.7172,31.7585,31.7172,31.7585,36947.0
2016-01-22 13:15:00,38.42,38.45,38.41,38.44,29463.0,31.7585,31.7833,31.7503,31.7751,29463.0
2016-01-22 13:20:00,38.43,38.5,38.43,38.45,72307.0,31.7668,31.8246,31.7668,31.7833,72307.0
2016-01-22 13:25:00,38.45,38.49,38.43,38.43,67067.0,31.7833,31.8164,31.7668,31.7668,67067.0
2016-01-22 13:30:00,38.43,38.48,38.41,38.42,69120.0,31.7668,31.8081,31.7503,31.7585,69120.0
2016-01-22 13:35:00,38.42,38.44,38.39,38.4,27037.0,31.7585,31.7751,31.7337,31.742,27037.0
2016-01-22 13:40:00,38.41,38.48,38.41,38.45,47798.0,31.7503,31.8081,31.7503,31.7833,47798.0
2016-01-22 13:45:00,38.45,38.53,38.44,38.53,25243.0,31.7833,31.8494,31.7751,31.8494,25243.0
2016-01-22 13:50:00,38.52,38.55,38.49,38.55,38041.0,31.8412,31.866,31.8164,31.866,38041.0
2016-01-22 13:55:00,38.55,38.56,38.52,38.56,33109.0,31.866,31.8742,31.8412,31.8742,33109.0
2016-01-22 14:00:00,38.56,38.56,38.48,38.48,63751.0,31.8742,31.8742,31.8081,31.8081,63751.0
2016-01-22 14:05:00,38.47,38.52,38.45,38.51,51254.0,31.7998,31.8412,31.7833,31.8329,51254.0
2016-01-22 14:10:00,38.52,38.61,38.51,38.6,59048.0,31.8412,31.9156,31.8329,31.9073,59048.0
2016-01-22 14:15:00,38.61,38.61,38.57,38.59,131398.0,31.9156,31.9156,31.8825,31.899,131398.0
2016-01-22 14:20:00,38.59,38.6,38.47,38.51,41173.0,31.899,31.9073,31.7998,31.8329,41173.0
2016-01-22 14:25:00,38.51,38.53,38.49,38.49,64301.0,31.8329,31.8494,31.8164,31.8164,64301.0
2016-01-22 14:30:00,38.48,38.52,38.44,38.51,67899.0,31.8081,31.8412,31.7751,31.8329,67899.0
2016-01-22 14:35:00,38.51,38.52,38.4,38.41,73309.0,31.8329,31.8412,31.742,31.7503,73309.0
2016-01-22 14:40:00,38.41,38.42,38.37,38.39,73734.0,31.7503,31.7585,31.7172,31.7337,73734.0
2016-01-22 14:45:00,38.38,38.44,38.38,38.43,47208.0,31.7255,31.7751,31.7255,31.7668,47208.0
2016-01-22 14:50:00,38.43,38.48,38.39,38.48,36498.0,31.7668,31.8081,31.7337,31.8081,36498.0
2016-01-22 14:55:00,38.48,38.48,38.43,38.46,29706.0,31.8081,31.8081,31.7668,31.7916,29706.0
2016-01-22 15:00:00,38.47,38.49,38.43,38.45,53641.0,31.7998,31.8164,31.7668,31.7833,53641.0
2016-01-22 15:05:00,38.44,38.44,38.38,38.39,45378.0,31.7751,31.7751,31.7255,31.7337,45378.0
2016-01-22 15:10:00,38.39,38.39,38.36,38.38,45123.0,31.7337,31.7337,31.7089,31.7255,45123.0
2016-01-22 15:15:00,38.37,38.42,38.36,38.41,39031.0,31.7172,31.7585,31.7089,31.7503,39031.0
2016-01-22 15:20:00,38.41,38.45,38.4,38.43,26613.0,31.7503,31.7833,31.742,31.7668,26613.0
2016-01-22 15:25:00,38.43,38.48,38.4,38.48,50039.0,31.7668,31.8081,31.742,31.8081,50039.0
2016-01-22 15:30:00,38.47,38.47,38.39,38.44,137930.0,31.7998,31.7998,31.7337,31.7751,137930.0
2016-01-22 15:35:00,38.44,38.49,38.43,38.49,87193.0,31.7751,31.8164,31.7668,31.8164,87193.0
2016-01-22 15:40:00,38.49,38.53,38.47,38.53,72680.0,31.8164,31.8494,31.7998,31.8494,72680.0
2016-01-22 15:45:00,38.53,38.55,38.51,38.54,105689.0,31.8494,31.866,31.8329,31.8577,105689.0
2016-01-22 15:50:00,38.54,38.55,38.51,38.55,127559.0,31.8577,31.866,31.8329,31.866,127559.0
2016-01-22 15:55:00,38.56,38.56,38.51,38.52,381626.0,31.8742,31.8742,31.8329,31.8412,381626.0
2016-01-25 09:30:00,38.14,38.22,37.9,37.9,335723.0,31.5271,31.5932,31.3287,31.3287,335723.0
2016-01-25 09:35:00,37.9,37.92,37.72,37.83,524489.0,31.3287,31.3452,31.1799,31.2708,524489.0
2016-01-25 09:40:00,37.82,37.85,37.68,37.73,329013.0,31.2625,31.2873,31.1468,31.1882,329013.0
2016-01-25 09:45:00,37.74,37.78,37.67,37.72,263120.0,31.1964,31.2295,31.1386,31.1799,263120.0
2016-01-25 09:50:00,37.72,37.92,37.7,37.86,140037.0,31.1799,31.3452,31.1634,31.2956,140037.0
2016-01-25 09:55:00,37.86,37.92,37.79,37.87,187380.0,31.2956,31.3452,31.2378,31.3039,187380.0
2016-01-25 10:00:00,37.86,38.11,37.8,38.08,277430.0,31.2956,31.5023,31.246,31.4775,277430.0
2016-01-25 10:05:00,38.08,38.21,38.07,38.08,271222.0,31.4775,31.5849,31.4692,31.4775,271222.0
2016-01-25 10:10:00,38.07,38.08,37.85,37.86,180616.0,31.4692,31.4775,31.2873,31.2956,180616.0
2016-01-25 10:15:00,37.85,38.11,37.84,38.0,217357.0,31.2873,31.5023,31.2791,31.4113,217357.0
2016-01-25 10:20:00,38.0,38.09,37.9,38.09,158969.0,31.4113,31.4857,31.3287,31.4857,158969.0
2016-01-25 10:25:00,38.1,38.1,37.96,37.99,127500.0,31.494,31.494,31.3783,31.4031,127500.0
2016-01-25 10:30:00,37.99,38.12,37.95,37.98,185463.0,31.4031,31.5105,31.37,31.3948,185463.0
2016-01-25 10:35:00,37.99,37.99,37.9,37.92,74694.0,31.4031,31.4031,31.3287,31.3452,74694.0
2016-01-25 10:40:00,37.9,37.91,37.81,37.86,95700.0,31.3287,31.3369,31.2543,31.2956,95700.0
2016-01-25 10:45:00,37.86,37.91,37.83,37.86,86031.0,31.2956,31.3369,31.2708,31.2956,86031.0
2016-01-25 10:50:00,37.86,37.87,37.74,37.78,50178.0,31.2956,31.3039,31.1964,31.2295,50178.0
2016-01-25 10:55:00,37.77,37.84,37.76,37.79,76815.0,31.2212,31.2791,31.213,31.2378,76815.0
2016-01-25 11:00:00,37.78,37.78,37.7,37.78,173076.0,31.2295,31.2295,31.1634,31.2295,173076.0
2016-01-25 11:05:00,37.78,37.78,37.66,37.71,84209.0,31.2295,31.2295,31.1303,31.1716,84209.0
2016-01-25 11:10:00,37.71,37.71,37.65,37.68,137622.0,31.1716,31.1716,31.122,31.1468,137622.0
2016-01-25 11:15:00,37.67,37.75,37.67,37.73,117075.0,31.1386,31.2047,31.1386,31.1882,117075.0
2016-01-25 11:20:00,37.73,37.81,37.71,37.78,79412.0,31.1882,31.2543,31.1716,31.2295,79412.0
2016-01-25 11:25:00,37.79,37.83,37.76,37.8,66518.0,31.2378,31.2708,31.213,31.246,66518.0
2016-01-25 11:30:00,37.8,37.82,37.75,37.76,164270.0,31.246,31.2625,31.2047,31.213,164270.0
2016-01-25 11:35:00,37.76,37.77,37.69,37.73,296156.0,31.213,31.2212,31.1551,31.1882,296156.0
2016-01-25 11:40:00,37.72,37.76,37.66,37.66,118633.0,31.1799,31.213,31.1303,31.1303,118633.0
2016-01-25 11:45:00,37.67,37.73,37.65,37.73,71852.0,31.1386,31.1882,31.122,31.1882,71852.0
2016-01-25 11:50:00,37.74,37.83,37.73,37.79,66042.0,31.1964,31.2708,31.1882,31.2378,66042.0
2016-01-25 11:55:00,37.8,37.84,37.78,37.8,53143.0,31.246,31.2791,31.2295,31.246,53143.0
2016-01-25 12:00:00,37.8,37.85,37.76,37.77,65850.0,31.246,31.2873,31.213,31.2212,65850.0
2016-01-25 12:05:00,37.77,37.77,37.7,37.75,44699.0,31.2212,31.2212,31.1634,31.2047,44699.0
2016-01-25 12:10:00,37.76,37.76,37.68,37.69,106047.0,31.213,31.213,31.1468,31.1551,106047.0
2016-01-25 12:15:00,37.69,37.73,37.68,37.71,92037.0,31.1551,31.1882,31.1468,31.1716,92037.0
2016-01-25 12:20:00,37.72,37.73,37.68,37.72,65316.0,31.1799,31.1882,31.1468,31.1799,65316.0
2016-01-25 12:25:00,37.72,37.73,37.69,37.7,61910.0,31.1799,31.1882,31.1551,31.1634,61910.0
2016-01-25 12:30:00,37.69,37.72,37.66,37.7,62483.0,31.1551,31.1799,31.1303,31.1634,62483.0
2016-01-25 12:35:00,37.7,37.74,37.7,37.73,27086.0,31.1634,31.1964,31.1634,31.1882,27086.0
2016-01-25 12:40:00,37.74,37.8,37.73,37.74,38699.0,31.1964,31.246,31.1882,31.1964,38699.0
2016-01-25 12:45:00,37.75,37.75,37.72,37.75,40350.0,31.2047,31.2047,31.1799,31.2047,40350.0
2016-01-25 12:50:00,37.76,37.77,37.72,37.73,43975.0,31.213,31.2212,31.1799,31.1882,43975.0
2016-01-25 12:55:00,37.73,37.76,37.71,37.75,208321.0,31.1882,31.213,31.1716,31.2047,208321.0
2016-01-25 13:00:00,37.76,37.82,37.75,37.82,55340.0,31.213,31.2625,31.2047,31.2625,55340.0
2016-01-25 13:05:00,37.82,37.85,37.77,37.79,99960.0,31.2625,31.2873,31.2212,31.2378,99960.0
2016-01-25 13:10:00,37.8,37.8,37.75,37.79,37579.0,31.246,31.246,31.2047,31.2378,37579.0
2016-01-25 13:15:00,37.79,37.82,37.76,37.81,74951.0,31.2378,31.2625,31.213,31.2543,74951.0
2016-01-25 13:20:00,37.81,37.85,37.8,37.8,68966.0,31.2543,31.2873,31.246,31.246,68966.0
2016-01-25 13:25:00,37.8,37.8,37.75,37.77,33814.0,31.246,31.246,31.2047,31.2212,33814.0
2016-01-25 13:30:00,37.76,37.8,37.72,37.73,44133.0,31.213,31.246,31.1799,31.1882,44133.0
2016-01-25 13:35:00,37.72,37.77,37.72,37.73,79354.0,31.1799,31.2212,31.1799,31.1882,79354.0
2016-01-25 13:40:00,37.73,37.78,37.73,37.74,60155.0,31.1882,31.2295,31.1882,31.1964,60155.0
2016-01-25 13:45:00,37.74,37.74,37.63,37.63,65356.0,31.1964,31.1964,31.1055,31.1055,65356.0
2016-01-25 13:50:00,37.63,37.64,37.58,37.58,92611.0,31.1055,31.1138,31.0642,31.0642,92611.0
2016-01-25 13:55:00,37.58,37.62,37.57,37.58,215689.0,31.0642,31.0972,31.0559,31.0642,215689.0
2016-01-25 14:00:00,37.58,37.65,37.56,37.63,118407.0,31.0642,31.122,31.0476,31.1055,118407.0
2016-01-25 14:05:00,37.63,37.71,37.62,37.7,65218.0,31.1055,31.1716,31.0972,31.1634,65218.0
2016-01-25 14:10:00,37.7,37.7,37.63,37.66,71354.0,31.1634,31.1634,31.1055,31.1303,71354.0
2016-01-25 14:15:00,37.66,37.69,37.64,37.66,90680.0,31.1303,31.1551,31.1138,31.1303,90680.0
2016-01-25 14:20:00,37.66,37.66,37.6,37.63,55412.0,31.1303,31.1303,31.0807,31.1055,55412.0
2016-01-25 14:25:00,37.63,37.63,37.55,37.63,183480.0,31.1055,31.1055,31.0394,31.1055,183480.0
2016-01-25 14:30:00,37.63,37.63,37.53,37.57,117590.0,31.1055,31.1055,31.0228,31.0559,117590.0
2016-01-25 14:35:00,37.57,37.66,37.55,37.65,143297.0,31.0559,31.1303,31.0394,31.122,143297.0
2016-01-25 14:40:00,37.65,37.65,37.57,37.58,72657.0,31.122,31.122,31.0559,31.0642,72657.0
2016-01-25 14:45:00,37.57,37.62,37.57,37.57,38364.0,31.0559,31.0972,31.0559,31.0559,38364.0
2016-01-25 14:50:00,37.56,37.57,37.55,37.57,52288.0,31.0476,31.0559,31.0394,31.0559,52288.0
2016-01-25 14:55:00,37.57,37.61,37.56,37.58,73215.0,31.0559,31.089,31.0476,31.0642,73215.0
2016-01-25 15:00:00,37.58,37.64,37.58,37.6,566232.0,31.0642,31.1138,31.0642,31.0807,566232.0
2016-01-25 15:05:00,37.6,37.61,37.47,37.47,437436.0,31.0807,31.089,30.9732,30.9732,437436.0
2016-01-25 15:10:00,37.46,37.48,37.44,37.44,82405.0,30.965,30.9815,30.9484,30.9484,82405.0
2016-01-25 15:15:00,37.45,37.47,37.4,37.45,164543.0,30.9567,30.9732,30.9154,30.9567,164543.0
2016-01-25 15:20:00,37.45,37.45,37.32,37.32,111582.0,30.9567,30.9567,30.8492,30.8492,111582.0
2016-01-25 15:25:00,37.32,37.37,37.29,37.3,74444.0,30.8492,30.8906,30.8244,30.8327,74444.0
2016-01-25 15:30:00,37.29,37.34,37.27,37.28,150317.0,30.8244,30.8658,30.8079,30.8162,150317.0
2016-01-25 15:35:00,37.28,37.29,37.22,37.25,239972.0,30.8162,30.8244,30.7666,30.7914,239972.0
2016-01-25 15:40:00,37.26,37.28,37.23,37.23,172730.0,30.7996,30.8162,30.7748,30.7748,172730.0
2016-01-25 15:45:00,37.23,37.31,37.22,37.31,183470.0,30.7748,30.841,30.7666,30.841,183470.0
2016-01-25 15:50:00,37.31,37.32,37.24,37.3,205039.0,30.841,30.8492,30.7831,30.8327,205039.0
2016-01-25 15:55:00,37.3,37.3,37.23,37.27,447076.0,30.8327,30.8327,30.7748,30.8079,447076.0
2016-01-26 09:30:00,37.68,37.7,37.38,37.69,258547.0,31.1468,31.1634,30.8988,31.1551,258547.0
2016-01-26 09:35:00,37.69,37.7,37.47,37.5,371823.0,31.1551,31.1634,30.9732,30.998,371823.0
2016-01-26 09:40:00,37.49,37.55,37.36,37.44,274536.0,30.9898,31.0394,30.8823,30.9484,274536.0
2016-01-26 09:45:00,37.44,37.44,37.28,37.31,172367.0,30.9484,30.9484,30.8162,30.841,172367.0
2016-01-26 09:50:00,37.3,37.5,37.3,37.46,326894.0,30.8327,30.998,30.8327,30.965,326894.0
2016-01-26 09:55:00,37.46,37.49,37.38,37.45,112639.0,30.965,30.9898,30.8988,30.9567,112639.0
2016-01-26 10:00:00,37.45,37.65,37.44,37.65,394751.0,30.9567,31.122,30.9484,31.122,394751.0
2016-01-26 10:05:00,37.65,37.8,37.58,37.76,1174406.0,31.122,31.246,31.0642,31.213,1174406.0
2016-01-26 10:10:00,37.76,37.84,37.72,37.73,204392.0,31.213,31.2791,31.1799,31.1882,204392.0
2016-01-26 10:15:00,37.73,37.82,37.73,37.78,129900.0,31.1882,31.2625,31.1882,31.2295,129900.0
2016-01-26 10:20:00,37.78,37.8,37.7,37.77,101634.0,31.2295,31.246,31.1634,31.2212,101634.0
2016-01-26 10:25:00,37.79,37.86,37.75,37.78,182019.0,31.2378,31.2956,31.2047,31.2295,182019.0
2016-01-26 10:30:00,37.75,37.79,37.72,37.75,74993.0,31.2047,31.2378,31.1799,31.2047,74993.0
2016-01-26 10:35:00,37.75,37.82,37.75,37.79,70436.0,31.2047,31.2625,31.2047,31.2378,70436.0
2016-01-26 10:40:00,37.8,37.84,37.77,37.81,70479.0,31.246,31.2791,31.2212,31.2543,70479.0
2016-01-26 10:45:00,37.82,37.82,37.71,37.72,56762.0,31.2625,31.2625,31.1716,31.1799,56762.0
2016-01-26 10:50:00,37.73,37.76,37.7,37.73,59470.0,31.1882,31.213,31.1634,31.1882,59470.0
2016-01-26 10:55:00,37.72,37.76,37.65,37.72,86424.0,31.1799,31.213,31.122,31.1799,86424.0
2016-01-26 11:00:00,37.71,37.91,37.7,37.9,105776.0,31.1716,31.3369,31.1634,31.3287,105776.0
2016-01-26 11:05:00,37.91,37.91,37.73,37.76,82664.0,31.3369,31.3369,31.1882,31.213,82664.0
2016-01-26 11:10:00,37.75,37.85,37.74,37.85,27833.0,31.2047,31.2873,31.1964,31.2873,27833.0
2016-01-26 11:15:00,37.85,37.9,37.81,37.9,52287.0,31.2873,31.3287,31.2543,31.3287,52287.0
2016-01-26 11:20:00,37.9,37.9,37.83,37.88,76208.0,31.3287,31.3287,31.2708,31.3121,76208.0
2016-01-26 11:25:00,37.88,37.91,37.81,37.87,58557.0,31.3121,31.3369,31.2543,31.3039,58557.0
2016-01-26 11:30:00,37.87,37.87,37.74,37.76,70531.0,31.3039,31.3039,31.1964,31.213,70531.0
2016-01-26 11:35:00,37.74,37.81,37.74,37.81,38077.0,31.1964,31.2543,31.1964,31.2543,38077.0
2016-01-26 11:40:00,37.8,37.87,37.77,37.83,37254.0,31.246,31.3039,31.2212,31.2708,37254.0
2016-01-26 11:45:00,37.83,37.84,37.81,37.81,27591.0,31.2708,31.2791,31.2543,31.2543,27591.0
2016-01-26 11:50:00,37.8,37.9,37.8,37.86,34798.0,31.246,31.3287,31.246,31.2956,34798.0
2016-01-26 11:55:00,37.86,37.86,37.81,37.82,36597.0,31.2956,31.2956,31.2543,31.2625,36597.0
2016-01-26 12:00:00,37.83,37.89,37.82,37.88,68793.0,31.2708,31.3204,31.2625,31.3121,68793.0
2016-01-26 12:05:00,37.87,37.9,37.85,37.87,21093.0,31.3039,31.3287,31.2873,31.3039,21093.0
2016-01-26 12:10:00,37.86,37.95,37.83,37.95,45823.0,31.2956,31.37,31.2708,31.37,45823.0
2016-01-26 12:15:00,37.94,37.98,37.94,37.94,37248.0,31.3617,31.3948,31.3617,31.3617,37248.0
2016-01-26 12:20:00,37.94,37.96,37.91,37.95,32226.0,31.3617,31.3783,31.3369,31.37,32226.0
2016-01-26 12:25:00,37.95,37.99,37.94,37.98,40574.0,31.37,31.4031,31.3617,31.3948,40574.0
2016-01-26 12:30:00,37.97,38.01,37.96,38.0,34073.0,31.3865,31.4196,31.3783,31.4113,34073.0
2016-01-26 12:35:00,38.0,38.02,37.98,37.99,29819.0,31.4113,31.4279,31.3948,31.4031,29819.0
2016-01-26 12:40:00,38.0,38.01,37.97,37.99,28246.0,31.4113,31.4196,31.3865,31.4031,28246.0
2016-01-26 12:45:00,37.98,37.99,37.93,37.95,25877.0,31.3948,31.4031,31.3535,31.37,25877.0
2016-01-26 12:50:00,37.95,37.96,37.9,37.9,24353.0,31.37,31.3783,31.3287,31.3287,24353.0
2016-01-26 12:55:00,37.9,37.91,37.87,37.88,17307.0,31.3287,31.3369,31.3039,31.3121,17307.0
2016-01-26 13:00:00,37.89,37.92,37.89,37.91,11309.0,31.3204,31.3452,31.3204,31.3369,11309.0
2016-01-26 13:05:00,37.9,37.91,37.85,37.85,41281.0,31.3287,31.3369,31.2873,31.2873,41281.0
2016-01-26 13:10:00,37.84,37.88,37.84,37.86,27531.0,31.2791,31.3121,31.2791,31.2956,27531.0
2016-01-26 13:15:00,37.85,37.93,37.85,37.93,32628.0,31.2873,31.3535,31.2873,31.3535,32628.0
2016-01-26 13:20:00,37.93,37.97,37.93,37.97,24444.0,31.3535,31.3865,31.3535,31.3865,24444.0
2016-01-26 13:25:00,37.97,37.99,37.94,37.95,27786.0,31.3865,31.4031,31.3617,31.37,27786.0
2016-01-26 13:30:00,37.95,37.96,37.9,37.93,50264.0,31.37,31.3783,31.3287,31.3535,50264.0
2016-01-26 13:35:00,37.93,37.94,37.9,37.91,42154.0,31.3535,31.3617,31.3287,31.3369,42154.0
2016-01-26 13:40:00,37.91,37.95,37.9,37.91,43342.0,31.3369,31.37,31.3287,31.3369,43342.0
2016-01-26 13:45:00,37.92,37.96,37.91,37.96,25718.0,31.3452,31.3783,31.3369,31.3783,25718.0
2016-01-26 13:50:00,37.96,37.97,37.92,37.92,22835.0,31.3783,31.3865,31.3452,31.3452,22835.0
2016-01-26 13:55:00,37.92,37.93,37.89,37.9,25323.0,31.3452,31.3535,31.3204,31.3287,25323.0
2016-01-26 14:00:00,37.89,37.9,37.83,37.84,45439.0,31.3204,31.3287,31.2708,31.2791,45439.0
2016-01-26 14:05:00,37.83,37.84,37.8,37.83,18872.0,31.2708,31.2791,31.246,31.2708,18872.0
2016-01-26 14:10:00,37.83,37.84,37.81,37.82,14443.0,31.2708,31.2791,31.2543,31.2625,14443.0
2016-01-26 14:15:00,37.82,37.88,37.82,37.86,50555.0,31.2625,31.3121,31.2625,31.2956,50555.0
2016-01-26 14:20:00,37.85,37.88,37.83,37.87,76815.0,31.2873,31.3121,31.2708,31.3039,76815.0
2016-01-26 14:25:00,37.86,37.86,37.79,37.8,31938.0,31.2956,31.2956,31.2378,31.246,31938.0
2016-01-26 14:30:00,37.8,37.83,37.79,37.8,24836.0,31.246,31.2708,31.2378,31.246,24836.0
2016-01-26 14:35:00,37.78,37.79,37.76,37.77,36060.0,31.2295,31.2378,31.213,31.2212,36060.0
2016-01-26 14:40:00,37.76,37.8,37.75,37.78,26067.0,31.213,31.246,31.2047,31.2295,26067.0
2016-01-26 14:45:00,37.79,37.79,37.74,37.76,43000.0,31.2378,31.2378,31.1964,31.213,43000.0
2016-01-26 14:50:00,37.76,37.82,37.75,37.82,74990.0,31.213,31.2625,31.2047,31.2625,74990.0
2016-01-26 14:55:00,37.81,37.82,37.75,37.75,49497.0,31.2543,31.2625,31.2047,31.2047,49497.0
2016-01-26 15:00:00,37.75,37.78,37.73,37.74,62189.0,31.2047,31.2295,31.1882,31.1964,62189.0
2016-01-26 15:05:00,37.73,37.76,37.71,37.72,78480.0,31.1882,31.213,31.1716,31.1799,78480.0
2016-01-26 15:10:00,37.72,37.8,37.71,37.8,70125.0,31.1799,31.246,31.1716,31.246,70125.0
2016-01-26 15:15:00,37.8,37.83,37.75,37.76,104017.0,31.246,31.2708,31.2047,31.213,104017.0
2016-01-26 15:20:00,37.76,37.79,37.74,37.77,150397.0,31.213,31.2378,31.1964,31.2212,150397.0
2016-01-26 15:25:00,37.78,37.81,37.75,37.8,123745.0,31.2295,31.2543,31.2047,31.246,123745.0
2016-01-26 15:30:00,37.8,37.83,37.78,37.81,113318.0,31.246,31.2708,31.2295,31.2543,113318.0
2016-01-26 15:35:00,37.81,37.88,37.78,37.87,67314.0,31.2543,31.3121,31.2295,31.3039,67314.0
2016-01-26 15:40:00,37.87,37.96,37.87,37.96,43440.0,31.3039,31.3783,31.3039,31.3783,43440.0
2016-01-26 15:45:00,37.96,37.97,37.92,37.94,111903.0,31.3783,31.3865,31.3452,31.3617,111903.0
2016-01-26 15:50:00,37.93,37.94,37.89,37.91,133277.0,31.3535,31.3617,31.3204,31.3369,133277.0
2016-01-26 15:55:00,37.9,37.94,37.87,37.94,265351.0,31.3287,31.3617,31.3039,31.3617,265351.0
2016-01-27 09:30:00,37.85,37.85,37.66,37.71,147042.0,31.2873,31.2873,31.1303,31.1716,147042.0
2016-01-27 09:35:00,37.71,37.91,37.71,37.88,145285.0,31.1716,31.3369,31.1716,31.3121,145285.0
2016-01-27 09:40:00,37.89,38.0,37.83,37.97,115525.0,31.3204,31.4113,31.2708,31.3865,115525.0
2016-01-27 09:45:00,37.97,38.07,37.93,37.99,97863.0,31.3865,31.4692,31.3535,31.4031,97863.0
2016-01-27 09:50:00,37.98,37.98,37.86,37.9,124664.0,31.3948,31.3948,31.2956,31.3287,124664.0
2016-01-27 09:55:00,37.91,37.92,37.86,37.88,73216.0,31.3369,31.3452,31.2956,31.3121,73216.0
2016-01-27 10:00:00,37.89,37.9,37.7,37.73,91237.0,31.3204,31.3287,31.1634,31.1882,91237.0
2016-01-27 10:05:00,37.73,37.78,37.68,37.75,109727.0,31.1882,31.2295,31.1468,31.2047,109727.0
2016-01-27 10:10:00,37.75,37.76,37.63,37.64,111729.0,31.2047,31.213,31.1055,31.1138,111729.0
2016-01-27 10:15:00,37.64,37.74,37.59,37.74,82565.0,31.1138,31.1964,31.0724,31.1964,82565.0
2016-01-27 10:20:00,37.74,37.78,37.72,37.76,35860.0,31.1964,31.2295,31.1799,31.213,35860.0
2016-01-27 10:25:00,37.76,37.78,37.67,37.67,37601.0,31.213,31.2295,31.1386,31.1386,37601.0
2016-01-27 10:30:00,37.67,37.76,37.65,37.7,145796.0,31.1386,31.213,31.122,31.1634,145796.0
2016-01-27 10:35:00,37.71,37.85,37.7,37.82,131350.0,31.1716,31.2873,31.1634,31.2625,131350.0
2016-01-27 10:40:00,37.81,37.91,37.79,37.9,63763.0,31.2543,31.3369,31.2378,31.3287,63763.0
2016-01-27 10:45:00,37.9,37.91,37.78,37.78,119524.0,31.3287,31.3369,31.2295,31.2295,119524.0
2016-01-27 10:50:00,37.79,37.85,37.77,37.8,66090.0,31.2378,31.2873,31.2212,31.246,66090.0
2016-01-27 10:55:00,37.81,37.82,37.74,37.79,115845.0,31.2543,31.2625,31.1964,31.2378,115845.0
2016-01-27 11:00:00,37.79,37.83,37.73,37.82,104877.0,31.2378,31.2708,31.1882,31.2625,104877.0
2016-01-27 11:05:00,37.82,37.84,37.8,37.8,86220.0,31.2625,31.2791,31.246,31.246,86220.0
2016-01-27 11:10:00,37.8,37.83,37.76,37.8,51451.0,31.246,31.2708,31.213,31.246,51451.0
2016-01-27 11:15:00,37.79,37.89,37.76,37.89,73141.0,31.2378,31.3204,31.213,31.3204,73141.0
2016-01-27 11:20:00,37.89,38.01,37.87,37.99,49399.0,31.3204,31.4196,31.3039,31.4031,49399.0
2016-01-27 11:25:00,37.98,38.05,37.95,38.02,86243.0,31.3948,31.4527,31.37,31.4279,86243.0
2016-01-27 11:30:00,38.02,38.15,38.02,38.15,62546.0,31.4279,31.5353,31.4279,31.5353,62546.0
2016-01-27 11:35:00,38.15,38.26,38.15,38.25,90007.0,31.5353,31.6263,31.5353,31.618,90007.0
2016-01-27 11:40:00,38.25,38.32,38.21,38.32,55103.0,31.618,31.6759,31.5849,31.6759,55103.0
2016-01-27 11:45:00,38.32,38.34,38.24,38.25,83541.0,31.6759,31.6924,31.6097,31.618,83541.0
2016-01-27 11:50:00,38.26,38.28,38.17,38.18,48034.0,31.6263,31.6428,31.5519,31.5601,48034.0
2016-01-27 11:55:00,38.18,38.27,38.18,38.26,50034.0,31.5601,31.6345,31.5601,31.6263,50034.0
2016-01-27 12:00:00,38.26,38.32,38.23,38.31,32319.0,31.6263,31.6759,31.6015,31.6676,32319.0
2016-01-27 12:05:00,38.3,38.34,38.29,38.3,31084.0,31.6593,31.6924,31.6511,31.6593,31084.0
2016-01-27 12:10:00,38.3,38.42,38.3,38.42,33199.0,31.6593,31.7585,31.6593,31.7585,33199.0
2016-01-27 12:15:00,38.41,38.48,38.4,38.45,55644.0,31.7503,31.8081,31.742,31.7833,55644.0
2016-01-27 12:20:00,38.47,38.47,38.38,38.4,32252.0,31.7998,31.7998,31.7255,31.742,32252.0
2016-01-27 12:25:00,38.42,38.47,38.38,38.42,39491.0,31.7585,31.7998,31.7255,31.7585,39491.0
2016-01-27 12:30:00,38.42,38.43,38.33,38.33,39111.0,31.7585,31.7668,31.6841,31.6841,39111.0
2016-01-27 12:35:00,38.33,38.36,38.29,38.33,79463.0,31.6841,31.7089,31.6511,31.6841,79463.0
2016-01-27 12:40:00,38.33,38.35,38.32,38.35,63198.0,31.6841,31.7007,31.6759,31.7007,63198.0
2016-01-27 12:45:00,38.34,38.36,38.32,38.34,45660.0,31.6924,31.7089,31.6759,31.6924,45660.0
2016-01-27 12:50:00,38.33,38.35,38.28,38.3,45438.0,31.6841,31.7007,31.6428,31.6593,45438.0
2016-01-27 12:55:00,38.31,38.34,38.28,38.29,51811.0,31.6676,31.6924,31.6428,31.6511,51811.0
2016-01-27 13:00:00,38.29,38.31,38.25,38.29,67278.0,31.6511,31.6676,31.618,31.6511,67278.0
2016-01-27 13:05:00,38.28,38.31,38.28,38.31,28495.0,31.6428,31.6676,31.6428,31.6676,28495.0
2016-01-27 13:10:00,38.3,38.34,38.29,38.3,73779.0,31.6593,31.6924,31.6511,31.6593,73779.0
2016-01-27 13:15:00,38.3,38.31,38.26,38.28,90813.0,31.6593,31.6676,31.6263,31.6428,90813.0
2016-01-27 13:20:00,38.28,38.32,38.26,38.29,66713.0,31.6428,31.6759,31.6263,31.6511,66713.0
2016-01-27 13:25:00,38.29,38.33,38.27,38.27,65355.0,31.6511,31.6841,31.6345,31.6345,65355.0
2016-01-27 13:30:00,38.26,38.34,38.26,38.32,51281.0,31.6263,31.6924,31.6263,31.6759,51281.0
2016-01-27 13:35:00,38.31,38.34,38.29,38.33,38177.0,31.6676,31.6924,31.6511,31.6841,38177.0
2016-01-27 13:40:00,38.34,38.34,38.3,38.3,64857.0,31.6924,31.6924,31.6593,31.6593,64857.0
2016-01-27 13:45:00,38.3,38.35,38.27,38.27,84160.0,31.6593,31.7007,31.6345,31.6345,84160.0
2016-01-27 13:50:00,38.27,38.32,38.24,38.26,129521.0,31.6345,31.6759,31.6097,31.6263,129521.0
2016-01-27 13:55:00,38.26,38.43,38.26,38.43,36353.0,31.6263,31.7668,31.6263,31.7668,36353.0
2016-01-27 14:00:00,38.42,38.5,38.21,38.35,98390.0,31.7585,31.8246,31.5849,31.7007,98390.0
2016-01-27 14:05:00,38.35,38.36,38.1,38.1,164819.0,31.7007,31.7089,31.494,31.494,164819.0
2016-01-27 14:10:00,38.08,38.15,37.98,38.02,170673.0,31.4775,31.5353,31.3948,31.4279,170673.0
2016-01-27 14:15:00,38.03,38.12,38.0,38.08,136007.0,31.4361,31.5105,31.4113,31.4775,136007.0
2016-01-27 14:20:00,38.08,38.18,38.06,38.08,166601.0,31.4775,31.5601,31.4609,31.4775,166601.0
2016-01-27 14:25:00,38.08,38.16,38.05,38.12,104049.0,31.4775,31.5436,31.4527,31.5105,104049.0
2016-01-27 14:30:00,38.11,38.14,38.06,38.13,113087.0,31.5023,31.5271,31.4609,31.5188,113087.0
2016-01-27 14:35:00,38.12,38.13,37.94,37.94,88457.0,31.5105,31.5188,31.3617,31.3617,88457.0
2016-01-27 14:40:00,37.94,37.98,37.91,37.96,72999.0,31.3617,31.3948,31.3369,31.3783,72999.0
2016-01-27 14:45:00,37.96,38.03,37.89,37.96,138294.0,31.3783,31.4361,31.3204,31.3783,138294.0
2016-01-27 14:50:00,37.97,38.02,37.92,37.93,89758.0,31.3865,31.4279,31.3452,31.3535,89758.0
2016-01-27 14:55:00,37.93,37.96,37.82,37.85,151867.0,31.3535,31.3783,31.2625,31.2873,151867.0
2016-01-27 15:00:00,37.86,37.86,37.73,37.75,141415.0,31.2956,31.2956,31.1882,31.2047,141415.0
2016-01-27 15:05:00,37.76,37.77,37.67,37.76,84694.0,31.213,31.2212,31.1386,31.213,84694.0
2016-01-27 15:10:00,37.76,37.76,37.55,37.57,146662.0,31.213,31.213,31.0394,31.0559,146662.0
2016-01-27 15:15:00,37.58,37.6,37.52,37.56,118506.0,31.0642,31.0807,31.0146,31.0476,118506.0
2016-01-27 15:20:00,37.56,37.72,37.54,37.69,184057.0,31.0476,31.1799,31.0311,31.1551,184057.0
2016-01-27 15:25:00,37.68,37.73,37.63,37.66,114466.0,31.1468,31.1882,31.1055,31.1303,114466.0
2016-01-27 15:30:00,37.66,37.74,37.65,37.67,98882.0,31.1303,31.1964,31.122,31.1386,98882.0
2016-01-27 15:35:00,37.67,37.76,37.61,37.62,156025.0,31.1386,31.213,31.089,31.0972,156025.0
2016-01-27 15:40:00,37.61,37.64,37.57,37.64,169202.0,31.089,31.1138,31.0559,31.1138,169202.0
2016-01-27 15:45:00,37.65,37.73,37.61,37.67,145517.0,31.122,31.1882,31.089,31.1386,145517.0
2016-01-27 15:50:00,37.67,37.69,37.59,37.64,162196.0,31.1386,31.1551,31.0724,31.1138,162196.0
2016-01-27 15:55:00,37.63,37.66,37.6,37.63,374084.0,31.1055,31.1303,31.0807,31.1055,374084.0
2016-01-28 09:30:00,37.96,38.02,37.92,37.95,663152.0,31.3783,31.4279,31.3452,31.37,663152.0
2016-01-28 09:35:00,37.95,37.97,37.78,37.8,324991.0,31.37,31.3865,31.2295,31.246,324991.0
2016-01-28 09:40:00,37.82,37.83,37.68,37.78,128206.0,31.2625,31.2708,31.1468,31.2295,128206.0
2016-01-28 09:45:00,37.77,37.81,37.69,37.73,87861.0,31.2212,31.2543,31.1551,31.1882,87861.0
2016-01-28 09:50:00,37.73,37.89,37.72,37.87,86957.0,31.1882,31.3204,31.1799,31.3039,86957.0
2016-01-28 09:55:00,37.88,37.99,37.88,37.95,99906.0,31.3121,31.4031,31.3121,31.37,99906.0
2016-01-28 10:00:00,37.94,37.96,37.82,37.88,92508.0,31.3617,31.3783,31.2625,31.3121,92508.0
2016-01-28 10:05:00,37.89,37.96,37.79,37.82,92203.0,31.3204,31.3783,31.2378,31.2625,92203.0
2016-01-28 10:10:00,37.81,37.9,37.79,37.86,64961.0,31.2543,31.3287,31.2378,31.2956,64961.0
2016-01-28 10:15:00,37.86,37.88,37.65,37.65,152604.0,31.2956,31.3121,31.122,31.122,152604.0
2016-01-28 10:20:00,37.64,37.71,37.61,37.71,162215.0,31.1138,31.1716,31.089,31.1716,162215.0
2016-01-28 10:25:00,37.71,37.71,37.52,37.52,217009.0,31.1716,31.1716,31.0146,31.0146,217009.0
2016-01-28 10:30:00,37.52,37.54,37.34,37.41,142330.0,31.0146,31.0311,30.8658,30.9236,142330.0
2016-01-28 10:35:00,37.41,37.54,37.39,37.54,45204.0,30.9236,31.0311,30.9071,31.0311,45204.0
2016-01-28 10:40:00,37.54,37.61,37.52,37.53,40702.0,31.0311,31.089,31.0146,31.0228,40702.0
2016-01-28 10:45:00,37.52,37.54,37.44,37.53,56295.0,31.0146,31.0311,30.9484,31.0228,56295.0
2016-01-28 10:50:00,37.53,37.58,37.47,37.48,45721.0,31.0228,31.0642,30.9732,30.9815,45721.0
2016-01-28 10:55:00,37.48,37.63,37.48,37.61,62276.0,30.9815,31.1055,30.9815,31.089,62276.0
2016-01-28 11:00:00,37.61,37.71,37.61,37.67,45045.0,31.089,31.1716,31.089,31.1386,45045.0
2016-01-28 11:05:00,37.68,37.78,37.68,37.74,149118.0,31.1468,31.2295,31.1468,31.1964,149118.0
2016-01-28 11:10:00,37.74,37.79,37.7,37.71,110769.0,31.1964,31.2378,31.1634,31.1716,110769.0
2016-01-28 11:15:00,37.72,37.76,37.67,37.68,116598.0,31.1799,31.213,31.1386,31.1468,116598.0
2016-01-28 11:20:00,37.67,37.77,37.67,37.74,70533.0,31.1386,31.2212,31.1386,31.1964,70533.0
2016-01-28 11:25:00,37.74,37.74,37.59,37.6,82072.0,31.1964,31.1964,31.0724,31.0807,82072.0
2016-01-28 11:30:00,37.6,37.64,37.55,37.58,74564.0,31.0807,31.1138,31.0394,31.0642,74564.0
2016-01-28 11:35:00,37.58,37.61,37.52,37.6,49363.0,31.0642,31.089,31.0146,31.0807,49363.0
2016-01-28 11:40:00,37.59,37.61,37.52,37.54,75198.0,31.0724,31.089,31.0146,31.0311,75198.0
2016-01-28 11:45:00,37.54,37.55,37.44,37.47,89723.0,31.0311,31.0394,30.9484,30.9732,89723.0
2016-01-28 11:50:00,37.47,37.52,37.46,37.48,67410.0,30.9732,31.0146,30.965,30.9815,67410.0
2016-01-28 11:55:00,37.48,37.49,37.37,37.37,102642.0,30.9815,30.9898,30.8906,30.8906,102642.0
2016-01-28 12:00:00,37.37,37.52,37.37,37.52,83566.0,30.8906,31.0146,30.8906,31.0146,83566.0
2016-01-28 12:05:00,37.51,37.53,37.48,37.49,37746.0,31.0063,31.0228,30.9815,30.9898,37746.0
2016-01-28 12:10:00,37.5,37.57,37.44,37.55,75322.0,30.998,31.0559,30.9484,31.0394,75322.0
2016-01-28 12:15:00,37.55,37.56,37.48,37.5,30314.0,31.0394,31.0476,30.9815,30.998,30314.0
2016-01-28 12:20:00,37.5,37.64,37.5,37.62,45659.0,30.998,31.1138,30.998,31.0972,45659.0
2016-01-28 12:25:00,37.62,37.65,37.58,37.64,35312.0,31.0972,31.122,31.0642,31.1138,35312.0
2016-01-28 12:30:00,37.66,37.77,37.64,37.76,164179.0,31.1303,31.2212,31.1138,31.213,164179.0
2016-01-28 12:35:00,37.76,37.81,37.73,37.73,65185.0,31.213,31.2543,31.1882,31.1882,65185.0
2016-01-28 12:40:00,37.73,37.79,37.73,37.77,52618.0,31.1882,31.2378,31.1882,31.2212,52618.0
2016-01-28 12:45:00,37.77,37.84,37.75,37.79,32504.0,31.2212,31.2791,31.2047,31.2378,32504.0
2016-01-28 12:50:00,37.79,37.81,37.71,37.71,19419.0,31.2378,31.2543,31.1716,31.1716,19419.0
2016-01-28 12:55:00,37.71,37.76,37.7,37.76,36757.0,31.1716,31.213,31.1634,31.213,36757.0
2016-01-28 13:00:00,37.75,37.78,37.68,37.71,46414.0,31.2047,31.2295,31.1468,31.1716,46414.0
2016-01-28 13:05:00,37.7,37.75,37.68,37.73,35912.0,31.1634,31.2047,31.1468,31.1882,35912.0
2016-01-28 13:10:00,37.73,37.79,37.72,37.78,29168.0,31.1882,31.2378,31.1799,31.2295,29168.0
2016-01-28 13:15:00,37.78,37.78,37.58,37.58,36324.0,31.2295,31.2295,31.0642,31.0642,36324.0
2016-01-28 13:20:00,37.59,37.61,37.53,37.56,52006.0,31.0724,31.089,31.0228,31.0476,52006.0
2016-01-28 13:25:00,37.57,37.71,37.57,37.71,72970.0,31.0559,31.1716,31.0559,31.1716,72970.0
2016-01-28 13:30:00,37.71,37.76,37.69,37.73,54977.0,31.1716,31.213,31.1551,31.1882,54977.0
2016-01-28 13:35:00,37.74,37.76,37.72,37.74,16163.0,31.1964,31.213,31.1799,31.1964,16163.0
2016-01-28 13:40:00,37.74,37.79,37.73,37.75,38681.0,31.1964,31.2378,31.1882,31.2047,38681.0
2016-01-28 13:45:00,37.74,37.78,37.71,37.75,52808.0,31.1964,31.2295,31.1716,31.2047,52808.0
2016-01-28 13:50:00,37.75,37.77,37.72,37.76,25659.0,31.2047,31.2212,31.1799,31.213,25659.0
2016-01-28 13:55:00,37.75,37.78,37.65,37.66,85863.0,31.2047,31.2295,31.122,31.1303,85863.0
2016-01-28 14:00:00,37.64,37.83,37.64,37.83,45861.0,31.1138,31.2708,31.1138,31.2708,45861.0
2016-01-28 14:05:00,37.84,37.84,37.79,37.82,48845.0,31.2791,31.2791,31.2378,31.2625,48845.0
2016-01-28 14:10:00,37.83,37.84,37.8,37.82,29882.0,31.2708,31.2791,31.246,31.2625,29882.0
2016-01-28 14:15:00,37.82,37.84,37.73,37.74,43271.0,31.2625,31.2791,31.1882,31.1964,43271.0
2016-01-28 14:20:00,37.75,37.81,37.74,37.78,51399.0,31.2047,31.2543,31.1964,31.2295,51399.0
2016-01-28 14:25:00,37.78,37.86,37.76,37.86,42644.0,31.2295,31.2956,31.213,31.2956,42644.0
2016-01-28 14:30:00,37.87,37.9,37.85,37.86,43220.0,31.3039,31.3287,31.2873,31.2956,43220.0
2016-01-28 14:35:00,37.85,37.85,37.79,37.79,22779.0,31.2873,31.2873,31.2378,31.2378,22779.0
2016-01-28 14:40:00,37.79,37.82,37.72,37.73,60411.0,31.2378,31.2625,31.1799,31.1882,60411.0
2016-01-28 14:45:00,37.73,37.76,37.7,37.71,33905.0,31.1882,31.213,31.1634,31.1716,33905.0
2016-01-28 14:50:00,37.72,37.73,37.67,37.68,49311.0,31.1799,31.1882,31.1386,31.1468,49311.0
2016-01-28 14:55:00,37.69,37.74,37.68,37.74,65573.0,31.1551,31.1964,31.1468,31.1964,65573.0
2016-01-28 15:00:00,37.74,37.78,37.71,37.73,93942.0,31.1964,31.2295,31.1716,31.1882,93942.0
2016-01-28 15:05:00,37.73,37.77,37.7,37.75,79808.0,31.1882,31.2212,31.1634,31.2047,79808.0
2016-01-28 15:10:00,37.76,37.84,37.76,37.8,71006.0,31.213,31.2791,31.213,31.246,71006.0
2016-01-28 15:15:00,37.8,37.81,37.76,37.77,64845.0,31.246,31.2543,31.213,31.2212,64845.0
2016-01-28 15:20:00,37.77,37.78,37.73,37.73,64655.0,31.2212,31.2295,31.1882,31.1882,64655.0
2016-01-28 15:25:00,37.73,37.74,37.67,37.67,152194.0,31.1882,31.1964,31.1386,31.1386,152194.0
2016-01-28 15:30:00,37.67,37.72,37.66,37.7,62356.0,31.1386,31.1799,31.1303,31.1634,62356.0
2016-01-28 15:35:00,37.7,37.78,37.7,37.75,79696.0,31.1634,31.2295,31.1634,31.2047,79696.0
2016-01-28 15:40:00,37.75,37.78,37.64,37.64,66214.0,31.2047,31.2295,31.1138,31.1138,66214.0
2016-01-28 15:45:00,37.65,37.74,37.63,37.73,89955.0,31.122,31.1964,31.1055,31.1882,89955.0
2016-01-28 15:50:00,37.73,37.75,37.69,37.7,62811.0,31.1882,31.2047,31.1551,31.1634,62811.0
2016-01-28 15:55:00,37.7,37.74,37.68,37.69,203844.0,31.1634,31.1964,31.1468,31.1551,203844.0
2016-01-29 09:30:00,37.99,37.99,37.75,37.88,120639.0,31.4031,31.4031,31.2047,31.3121,120639.0
2016-01-29 09:35:00,37.87,37.96,37.81,37.88,60598.0,31.3039,31.3783,31.2543,31.3121,60598.0
2016-01-29 09:40:00,37.89,37.9,37.76,37.79,99740.0,31.3204,31.3287,31.213,31.2378,99740.0
2016-01-29 09:45:00,37.8,37.89,37.77,37.87,173274.0,31.246,31.3204,31.2212,31.3039,173274.0
2016-01-29 09:50:00,37.88,37.95,37.88,37.93,70518.0,31.3121,31.37,31.3121,31.3535,70518.0
2016-01-29 09:55:00,37.94,37.97,37.87,37.92,91904.0,31.3617,31.3865,31.3039,31.3452,91904.0
2016-01-29 10:00:00,37.92,37.99,37.92,37.98,108360.0,31.3452,31.4031,31.3452,31.3948,108360.0
2016-01-29 10:05:00,37.98,38.03,37.94,37.99,227789.0,31.3948,31.4361,31.3617,31.4031,227789.0
2016-01-29 10:10:00,38.0,38.06,37.91,37.91,118641.0,31.4113,31.4609,31.3369,31.3369,118641.0
2016-01-29 10:15:00,37.91,38.03,37.86,37.98,92605.0,31.3369,31.4361,31.2956,31.3948,92605.0
2016-01-29 10:20:00,37.98,38.03,37.89,37.89,80564.0,31.3948,31.4361,31.3204,31.3204,80564.0
2016-01-29 10:25:00,37.89,37.91,37.79,37.79,83191.0,31.3204,31.3369,31.2378,31.2378,83191.0
2016-01-29 10:30:00,37.79,37.81,37.7,37.71,106102.0,31.2378,31.2543,31.1634,31.1716,106102.0
2016-01-29 10:35:00,37.7,37.78,37.7,37.78,52912.0,31.1634,31.2295,31.1634,31.2295,52912.0
2016-01-29 10:40:00,37.78,37.84,37.77,37.81,39534.0,31.2295,31.2791,31.2212,31.2543,39534.0
2016-01-29 10:45:00,37.82,37.9,37.8,37.88,40545.0,31.2625,31.3287,31.246,31.3121,40545.0
2016-01-29 10:50:00,37.87,37.9,37.78,37.78,31776.0,31.3039,31.3287,31.2295,31.2295,31776.0
2016-01-29 10:55:00,37.78,37.84,37.77,37.81,36188.0,31.2295,31.2791,31.2212,31.2543,36188.0
2016-01-29 11:00:00,37.82,37.86,37.81,37.83,65121.0,31.2625,31.2956,31.2543,31.2708,65121.0
2016-01-29 11:05:00,37.84,37.93,37.84,37.91,99497.0,31.2791,31.3535,31.2791,31.3369,99497.0
2016-01-29 11:10:00,37.91,37.92,37.87,37.9,41698.0,31.3369,31.3452,31.3039,31.3287,41698.0
2016-01-29 11:15:00,37.9,37.9,37.77,37.77,25258.0,31.3287,31.3287,31.2212,31.2212,25258.0
2016-01-29 11:20:00,37.77,37.91,37.77,37.9,67503.0,31.2212,31.3369,31.2212,31.3287,67503.0
2016-01-29 11:25:00,37.91,38.04,37.89,38.04,129085.0,31.3369,31.4444,31.3204,31.4444,129085.0
2016-01-29 11:30:00,38.04,38.06,37.95,38.02,78445.0,31.4444,31.4609,31.37,31.4279,78445.0
2016-01-29 11:35:00,38.02,38.03,37.9,37.9,49608.0,31.4279,31.4361,31.3287,31.3287,49608.0
2016-01-29 11:40:00,37.9,37.91,37.86,37.87,60280.0,31.3287,31.3369,31.2956,31.3039,60280.0
2016-01-29 11:45:00,37.87,37.91,37.87,37.91,32134.0,31.3039,31.3369,31.3039,31.3369,32134.0
2016-01-29 11:50:00,37.91,38.05,37.91,38.02,154888.0,31.3369,31.4527,31.3369,31.4279,154888.0
2016-01-29 11:55:00,38.02,38.1,38.02,38.07,50514.0,31.4279,31.494,31.4279,31.4692,50514.0
2016-01-29 12:00:00,38.09,38.09,38.06,38.08,58756.0,31.4857,31.4857,31.4609,31.4775,58756.0
2016-01-29 12:05:00,38.07,38.11,38.07,38.08,41912.0,31.4692,31.5023,31.4692,31.4775,41912.0
2016-01-29 12:10:00,38.08,38.14,38.07,38.13,37677.0,31.4775,31.5271,31.4692,31.5188,37677.0
2016-01-29 12:15:00,38.13,38.17,38.11,38.16,66765.0,31.5188,31.5519,31.5023,31.5436,66765.0
2016-01-29 12:20:00,38.16,38.19,38.14,38.16,49944.0,31.5436,31.5684,31.5271,31.5436,49944.0
2016-01-29 12:25:00,38.16,38.19,38.16,38.16,50294.0,31.5436,31.5684,31.5436,31.5436,50294.0
2016-01-29 12:30:00,38.17,38.18,38.12,38.13,41523.0,31.5519,31.5601,31.5105,31.5188,41523.0
2016-01-29 12:35:00,38.13,38.18,38.13,38.18,28588.0,31.5188,31.5601,31.5188,31.5601,28588.0
2016-01-29 12:40:00,38.17,38.19,38.16,38.17,28532.0,31.5519,31.5684,31.5436,31.5519,28532.0
2016-01-29 12:45:00,38.18,38.22,38.18,38.2,53862.0,31.5601,31.5932,31.5601,31.5767,53862.0
2016-01-29 12:50:00,38.21,38.24,38.2,38.24,38447.0,31.5849,31.6097,31.5767,31.6097,38447.0
2016-01-29 12:55:00,38.23,38.26,38.22,38.25,70049.0,31.6015,31.6263,31.5932,31.618,70049.0
2016-01-29 13:00:00,38.25,38.27,38.19,38.2,41939.0,31.618,31.6345,31.5684,31.5767,41939.0
2016-01-29 13:05:00,38.2,38.21,38.16,38.19,51131.0,31.5767,31.5849,31.5436,31.5684,51131.0
2016-01-29 13:10:00,38.19,38.24,38.19,38.23,47828.0,31.5684,31.6097,31.5684,31.6015,47828.0
2016-01-29 13:15:00,38.23,38.27,38.2,38.26,53905.0,31.6015,31.6345,31.5767,31.6263,53905.0
2016-01-29 13:20:00,38.27,38.31,38.26,38.3,53523.0,31.6345,31.6676,31.6263,31.6593,53523.0
2016-01-29 13:25:00,38.3,38.33,38.3,38.3,46504.0,31.6593,31.6841,31.6593,31.6593,46504.0
2016-01-29 13:30:00,38.31,38.31,38.25,38.26,44891.0,31.6676,31.6676,31.618,31.6263,44891.0
2016-01-29 13:35:00,38.27,38.33,38.27,38.32,68949.0,31.6345,31.6841,31.6345,31.6759,68949.0
2016-01-29 13:40:00,38.31,38.38,38.31,38.38,115338.0,31.6676,31.7255,31.6676,31.7255,115338.0
2016-01-29 13:45:00,38.38,38.39,38.34,38.37,54244.0,31.7255,31.7337,31.6924,31.7172,54244.0
2016-01-29 13:50:00,38.37,38.37,38.31,38.33,57796.0,31.7172,31.7172,31.6676,31.6841,57796.0
2016-01-29 13:55:00,38.33,38.34,38.31,38.31,50291.0,31.6841,31.6924,31.6676,31.6676,50291.0
2016-01-29 14:00:00,38.32,38.32,38.27,38.29,119433.0,31.6759,31.6759,31.6345,31.6511,119433.0
2016-01-29 14:05:00,38.3,38.3,38.27,38.28,46477.0,31.6593,31.6593,31.6345,31.6428,46477.0
2016-01-29 14:10:00,38.28,38.31,38.26,38.3,46563.0,31.6428,31.6676,31.6263,31.6593,46563.0
2016-01-29 14:15:00,38.3,38.36,38.29,38.35,38413.0,31.6593,31.7089,31.6511,31.7007,38413.0
2016-01-29 14:20:00,38.35,38.39,38.35,38.38,42824.0,31.7007,31.7337,31.7007,31.7255,42824.0
2016-01-29 14:25:00,38.38,38.43,38.37,38.43,64866.0,31.7255,31.7668,31.7172,31.7668,64866.0
2016-01-29 14:30:00,38.43,38.43,38.38,38.39,56936.0,31.7668,31.7668,31.7255,31.7337,56936.0
2016-01-29 14:35:00,38.39,38.44,38.38,38.44,39734.0,31.7337,31.7751,31.7255,31.7751,39734.0
2016-01-29 14:40:00,38.45,38.47,38.43,38.44,76865.0,31.7833,31.7998,31.7668,31.7751,76865.0
2016-01-29 14:45:00,38.44,38.47,38.43,38.47,25758.0,31.7751,31.7998,31.7668,31.7998,25758.0
2016-01-29 14:50:00,38.48,38.51,38.44,38.45,40510.0,31.8081,31.8329,31.7751,31.7833,40510.0
2016-01-29 14:55:00,38.45,38.46,38.42,38.46,71425.0,31.7833,31.7916,31.7585,31.7916,71425.0
2016-01-29 15:00:00,38.47,38.49,38.43,38.48,104024.0,31.7998,31.8164,31.7668,31.8081,104024.0
2016-01-29 15:05:00,38.49,38.54,38.47,38.53,68458.0,31.8164,31.8577,31.7998,31.8494,68458.0
2016-01-29 15:10:00,38.53,38.54,38.51,38.53,44707.0,31.8494,31.8577,31.8329,31.8494,44707.0
2016-01-29 15:15:00,38.53,38.54,38.5,38.53,68151.0,31.8494,31.8577,31.8246,31.8494,68151.0
2016-01-29 15:20:00,38.53,38.57,38.53,38.57,74922.0,31.8494,31.8825,31.8494,31.8825,74922.0
2016-01-29 15:25:00,38.57,38.66,38.57,38.66,95918.0,31.8825,31.9569,31.8825,31.9569,95918.0
2016-01-29 15:30:00,38.66,38.67,38.62,38.62,308260.0,31.9569,31.9652,31.9238,31.9238,308260.0
2016-01-29 15:35:00,38.62,38.69,38.62,38.64,189414.0,31.9238,31.9817,31.9238,31.9404,189414.0
2016-01-29 15:40:00,38.63,38.69,38.63,38.68,236750.0,31.9321,31.9817,31.9321,31.9734,236750.0
2016-01-29 15:45:00,38.68,38.79,38.68,38.78,317095.0,31.9734,32.0644,31.9734,32.0561,317095.0
2016-01-29 15:50:00,38.78,38.8,38.75,38.78,384203.0,32.0561,32.0726,32.0313,32.0561,384203.0
2016-01-29 15:55:00,38.78,38.8,38.68,38.78,831255.0,32.0561,32.0726,31.9734,32.0561,831255.0
2016-02-01 09:30:00,38.55,38.55,38.21,38.27,187467.0,31.866,31.866,31.5849,31.6345,187467.0
2016-02-01 09:35:00,38.26,38.26,38.08,38.23,127104.0,31.6263,31.6263,31.4775,31.6015,127104.0
2016-02-01 09:40:00,38.23,38.28,38.12,38.22,95060.0,31.6015,31.6428,31.5105,31.5932,95060.0
2016-02-01 09:45:00,38.22,38.24,38.11,38.16,113257.0,31.5932,31.6097,31.5023,31.5436,113257.0
2016-02-01 09:50:00,38.16,38.29,38.13,38.29,122103.0,31.5436,31.6511,31.5188,31.6511,122103.0
2016-02-01 09:55:00,38.28,38.38,38.21,38.3,124755.0,31.6428,31.7255,31.5849,31.6593,124755.0
2016-02-01 10:00:00,38.3,38.33,38.18,38.28,185302.0,31.6593,31.6841,31.5601,31.6428,185302.0
2016-02-01 10:05:00,38.28,38.56,38.28,38.56,136926.0,31.6428,31.8742,31.6428,31.8742,136926.0
2016-02-01 10:10:00,38.55,38.66,38.51,38.55,82914.0,31.866,31.9569,31.8329,31.866,82914.0
2016-02-01 10:15:00,38.57,38.63,38.5,38.51,160296.0,31.8825,31.9321,31.8246,31.8329,160296.0
2016-02-01 10:20:00,38.51,38.64,38.51,38.57,205660.0,31.8329,31.9404,31.8329,31.8825,205660.0
2016-02-01 10:25:00,38.56,38.66,38.48,38.54,225488.0,31.8742,31.9569,31.8081,31.8577,225488.0
2016-02-01 10:30:00,38.53,38.63,38.53,38.54,112607.0,31.8494,31.9321,31.8494,31.8577,112607.0
2016-02-01 10:35:00,38.53,38.62,38.53,38.56,109982.0,31.8494,31.9238,31.8494,31.8742,109982.0
2016-02-01 10:40:00,38.56,38.68,38.53,38.68,245739.0,31.8742,31.9734,31.8494,31.9734,245739.0
2016-02-01 10:45:00,38.69,38.72,38.65,38.68,97170.0,31.9817,32.0065,31.9486,31.9734,97170.0
2016-02-01 10:50:00,38.67,38.69,38.62,38.69,67074.0,31.9652,31.9817,31.9238,31.9817,67074.0
2016-02-01 10:55:00,38.69,38.85,38.68,38.83,67914.0,31.9817,32.114,31.9734,32.0974,67914.0
2016-02-01 11:00:00,38.83,38.83,38.72,38.74,42429.0,32.0974,32.0974,32.0065,32.023,42429.0
2016-02-01 11:05:00,38.73,38.79,38.68,38.68,57639.0,32.0148,32.0644,31.9734,31.9734,57639.0
2016-02-01 11:10:00,38.67,38.81,38.66,38.79,70494.0,31.9652,32.0809,31.9569,32.0644,70494.0
2016-02-01 11:15:00,38.79,38.83,38.75,38.75,71078.0,32.0644,32.0974,32.0313,32.0313,71078.0
2016-02-01 11:20:00,38.74,38.75,38.62,38.65,117342.0,32.023,32.0313,31.9238,31.9486,117342.0
2016-02-01 11:25:00,38.64,38.69,38.64,38.67,63290.0,31.9404,31.9817,31.9404,31.9652,63290.0
2016-02-01 11:30:00,38.67,38.7,38.65,38.69,102762.0,31.9652,31.99,31.9486,31.9817,102762.0
2016-02-01 11:35:00,38.69,38.8,38.69,38.79,34168.0,31.9817,32.0726,31.9817,32.0644,34168.0
2016-02-01 11:40:00,38.79,38.79,38.71,38.75,69037.0,32.0644,32.0644,31.9982,32.0313,69037.0
2016-02-01 11:45:00,38.74,38.79,38.73,38.73,145234.0,32.023,32.0644,32.0148,32.0148,145234.0
2016-02-01 11:50:00,38.73,38.77,38.69,38.77,62878.0,32.0148,32.0478,31.9817,32.0478,62878.0
2016-02-01 11:55:00,38.77,38.78,38.68,38.7,49455.0,32.0478,32.0561,31.9734,31.99,49455.0
2016-02-01 12:00:00,38.7,38.74,38.69,38.69,67894.0,31.99,32.023,31.9817,31.9817,67894.0
2016-02-01 12:05:00,38.69,38.69,38.6,38.67,77650.0,31.9817,31.9817,31.9073,31.9652,77650.0
2016-02-01 12:10:00,38.67,38.7,38.64,38.66,119461.0,31.9652,31.99,31.9404,31.9569,119461.0
2016-02-01 12:15:00,38.67,38.69,38.64,38.69,45493.0,31.9652,31.9817,31.9404,31.9817,45493.0
2016-02-01 12:20:00,38.69,38.69,38.64,38.65,74760.0,31.9817,31.9817,31.9404,31.9486,74760.0
2016-02-01 12:25:00,38.66,38.69,38.65,38.67,56667.0,31.9569,31.9817,31.9486,31.9652,56667.0
2016-02-01 12:30:00,38.67,38.73,38.67,38.68,28228.0,31.9652,32.0148,31.9652,31.9734,28228.0
2016-02-01 12:35:00,38.67,38.68,38.64,38.67,38469.0,31.9652,31.9734,31.9404,31.9652,38469.0
2016-02-01 12:40:00,38.67,38.72,38.66,38.67,65264.0,31.9652,32.0065,31.9569,31.9652,65264.0
2016-02-01 12:45:00,38.68,38.69,38.64,38.68,42320.0,31.9734,31.9817,31.9404,31.9734,42320.0
2016-02-01 12:50:00,38.68,38.68,38.56,38.57,275012.0,31.9734,31.9734,31.8742,31.8825,275012.0
2016-02-01 12:55:00,38.56,38.58,38.55,38.58,47715.0,31.8742,31.8908,31.866,31.8908,47715.0
2016-02-01 13:00:00,38.6,38.69,38.59,38.68,114761.0,31.9073,31.9817,31.899,31.9734,114761.0
2016-02-01 13:05:00,38.67,38.68,38.63,38.63,24494.0,31.9652,31.9734,31.9321,31.9321,24494.0
2016-02-01 13:10:00,38.63,38.67,38.6,38.64,45020.0,31.9321,31.9652,31.9073,31.9404,45020.0
2016-02-01 13:15:00,38.64,38.67,38.62,38.66,22319.0,31.9404,31.9652,31.9238,31.9569,22319.0
2016-02-01 13:20:00,38.66,38.73,38.66,38.72,25460.0,31.9569,32.0148,31.9569,32.0065,25460.0
2016-02-01 13:25:00,38.72,38.77,38.71,38.77,174850.0,32.0065,32.0478,31.9982,32.0478,174850.0
2016-02-01 13:30:00,38.77,38.78,38.67,38.67,44541.0,32.0478,32.0561,31.9652,31.9652,44541.0
2016-02-01 13:35:00,38.67,38.68,38.63,38.64,24009.0,31.9652,31.9734,31.9321,31.9404,24009.0
2016-02-01 13:40:00,38.65,38.67,38.61,38.62,42348.0,31.9486,31.9652,31.9156,31.9238,42348.0
2016-02-01 13:45:00,38.61,38.68,38.59,38.68,55015.0,31.9156,31.9734,31.899,31.9734,55015.0
2016-02-01 13:50:00,38.68,38.68,38.62,38.62,33192.0,31.9734,31.9734,31.9238,31.9238,33192.0
2016-02-01 13:55:00,38.62,38.73,38.62,38.71,43674.0,31.9238,32.0148,31.9238,31.9982,43674.0
2016-02-01 14:00:00,38.7,38.77,38.7,38.75,74383.0,31.99,32.0478,31.99,32.0313,74383.0
2016-02-01 14:05:00,38.74,38.76,38.68,38.68,90521.0,32.023,32.0396,31.9734,31.9734,90521.0
2016-02-01 14:10:00,38.68,38.69,38.59,38.61,541092.0,31.9734,31.9817,31.899,31.9156,541092.0
2016-02-01 14:15:00,38.6,38.69,38.59,38.67,107254.0,31.9073,31.9817,31.899,31.9652,107254.0
2016-02-01 14:20:00,38.67,38.73,38.67,38.72,117458.0,31.9652,32.0148,31.9652,32.0065,117458.0
2016-02-01 14:25:00,38.72,38.75,38.69,38.74,131086.0,32.0065,32.0313,31.9817,32.023,131086.0
2016-02-01 14:30:00,38.75,38.77,38.72,38.75,121280.0,32.0313,32.0478,32.0065,32.0313,121280.0
2016-02-01 14:35:00,38.76,38.76,38.72,38.76,104919.0,32.0396,32.0396,32.0065,32.0396,104919.0
2016-02-01 14:40:00,38.77,38.84,38.77,38.84,90901.0,32.0478,32.1057,32.0478,32.1057,90901.0
2016-02-01 14:45:00,38.83,38.83,38.74,38.77,106347.0,32.0974,32.0974,32.023,32.0478,106347.0
2016-02-01 14:50:00,38.77,38.78,38.74,38.77,81767.0,32.0478,32.0561,32.023,32.0478,81767.0
2016-02-01 14:55:00,38.77,38.87,38.75,38.85,96485.0,32.0478,32.1305,32.0313,32.114,96485.0
2016-02-01 15:00:00,38.85,38.89,38.84,38.85,116290.0,32.114,32.147,32.1057,32.114,116290.0
2016-02-01 15:05:00,38.85,38.87,38.82,38.84,113082.0,32.114,32.1305,32.0892,32.1057,113082.0
2016-02-01 15:10:00,38.84,38.87,38.8,38.85,206911.0,32.1057,32.1305,32.0726,32.114,206911.0
2016-02-01 15:15:00,38.85,38.96,38.85,38.96,195226.0,32.114,32.2049,32.114,32.2049,195226.0
2016-02-01 15:20:00,38.95,39.03,38.95,39.02,187978.0,32.1966,32.2628,32.1966,32.2545,187978.0
2016-02-01 15:25:00,39.03,39.03,38.99,39.02,126455.0,32.2628,32.2628,32.2297,32.2545,126455.0
2016-02-01 15:30:00,39.02,39.03,38.95,38.97,199251.0,32.2545,32.2628,32.1966,32.2132,199251.0
2016-02-01 15:35:00,38.97,39.01,38.88,38.89,268639.0,32.2132,32.2462,32.1388,32.147,268639.0
2016-02-01 15:40:00,38.89,38.99,38.89,38.98,172323.0,32.147,32.2297,32.147,32.2214,172323.0
2016-02-01 15:45:00,38.98,39.0,38.93,38.96,554513.0,32.2214,32.238,32.1801,32.2049,554513.0
2016-02-01 15:50:00,38.96,38.98,38.9,38.91,296987.0,32.2049,32.2214,32.1553,32.1636,296987.0
2016-02-01 15:55:00,38.91,38.97,38.89,38.93,1767692.0,32.1636,32.2132,32.147,32.1801,1767692.0
2016-02-02 09:30:00,38.78,38.87,38.63,38.71,367664.0,32.0561,32.1305,31.9321,31.9982,367664.0
2016-02-02 09:35:00,38.71,38.72,38.52,38.55,198470.0,31.9982,32.0065,31.8412,31.866,198470.0
2016-02-02 09:40:00,38.55,38.58,38.49,38.53,145771.0,31.866,31.8908,31.8164,31.8494,145771.0
2016-02-02 09:45:00,38.52,38.57,38.43,38.43,115889.0,31.8412,31.8825,31.7668,31.7668,115889.0
2016-02-02 09:50:00,38.43,38.43,38.32,38.34,119850.0,31.7668,31.7668,31.6759,31.6924,119850.0
2016-02-02 09:55:00,38.34,38.47,38.29,38.42,288883.0,31.6924,31.7998,31.6511,31.7585,288883.0
2016-02-02 10:00:00,38.4,38.47,38.39,38.45,129298.0,31.742,31.7998,31.7337,31.7833,129298.0
2016-02-02 10:05:00,38.45,38.53,38.42,38.52,99708.0,31.7833,31.8494,31.7585,31.8412,99708.0
2016-02-02 10:10:00,38.52,38.53,38.4,38.41,116164.0,31.8412,31.8494,31.742,31.7503,116164.0
2016-02-02 10:15:00,38.4,38.41,38.33,38.37,103906.0,31.742,31.7503,31.6841,31.7172,103906.0
2016-02-02 10:20:00,38.36,38.36,38.28,38.29,84751.0,31.7089,31.7089,31.6428,31.6511,84751.0
2016-02-02 10:25:00,38.28,38.37,38.22,38.31,140930.0,31.6428,31.7172,31.5932,31.6676,140930.0
2016-02-02 10:30:00,38.3,38.38,38.27,38.29,96128.0,31.6593,31.7255,31.6345,31.6511,96128.0
2016-02-02 10:35:00,38.28,38.4,38.24,38.39,82406.0,31.6428,31.742,31.6097,31.7337,82406.0
2016-02-02 10:40:00,38.38,38.43,38.35,38.43,81596.0,31.7255,31.7668,31.7007,31.7668,81596.0
2016-02-02 10:45:00,38.43,38.45,38.34,38.41,116442.0,31.7668,31.7833,31.6924,31.7503,116442.0
2016-02-02 10:50:00,38.41,38.44,38.38,38.4,78579.0,31.7503,31.7751,31.7255,31.742,78579.0
2016-02-02 10:55:00,38.4,38.45,38.4,38.43,97551.0,31.742,31.7833,31.742,31.7668,97551.0
2016-02-02 11:00:00,38.43,38.48,38.37,38.42,141471.0,31.7668,31.8081,31.7172,31.7585,141471.0
2016-02-02 11:05:00,38.43,38.51,38.43,38.5,44187.0,31.7668,31.8329,31.7668,31.8246,44187.0
2016-02-02 11:10:00,38.5,38.63,38.49,38.63,64456.0,31.8246,31.9321,31.8164,31.9321,64456.0
2016-02-02 11:15:00,38.62,38.66,38.59,38.62,118306.0,31.9238,31.9569,31.899,31.9238,118306.0
2016-02-02 11:20:00,38.62,38.65,38.6,38.63,34201.0,31.9238,31.9486,31.9073,31.9321,34201.0
2016-02-02 11:25:00,38.64,38.66,38.55,38.57,96784.0,31.9404,31.9569,31.866,31.8825,96784.0
2016-02-02 11:30:00,38.57,38.63,38.57,38.62,83168.0,31.8825,31.9321,31.8825,31.9238,83168.0
2016-02-02 11:35:00,38.61,38.7,38.59,38.7,76559.0,31.9156,31.99,31.899,31.99,76559.0
2016-02-02 11:40:00,38.69,38.74,38.67,38.69,88892.0,31.9817,32.023,31.9652,31.9817,88892.0
2016-02-02 11:45:00,38.69,38.7,38.63,38.63,62414.0,31.9817,31.99,31.9321,31.9321,62414.0
2016-02-02 11:50:00,38.62,38.67,38.61,38.65,56980.0,31.9238,31.9652,31.9156,31.9486,56980.0
2016-02-02 11:55:00,38.65,38.66,38.61,38.61,39267.0,31.9486,31.9569,31.9156,31.9156,39267.0
2016-02-02 12:00:00,38.6,38.67,38.54,38.54,135566.0,31.9073,31.9652,31.8577,31.8577,135566.0
2016-02-02 12:05:00,38.54,38.56,38.52,38.54,78222.0,31.8577,31.8742,31.8412,31.8577,78222.0
2016-02-02 12:10:00,38.53,38.56,38.5,38.53,115177.0,31.8494,31.8742,31.8246,31.8494,115177.0
2016-02-02 12:15:00,38.51,38.55,38.48,38.55,100044.0,31.8329,31.866,31.8081,31.866,100044.0
2016-02-02 12:20:00,38.56,38.58,38.55,38.57,22903.0,31.8742,31.8908,31.866,31.8825,22903.0
2016-02-02 12:25:00,38.57,38.59,38.54,38.59,72210.0,31.8825,31.899,31.8577,31.899,72210.0
2016-02-02 12:30:00,38.6,38.61,38.55,38.57,68167.0,31.9073,31.9156,31.866,31.8825,68167.0
2016-02-02 12:35:00,38.56,38.61,38.55,38.58,55935.0,31.8742,31.9156,31.866,31.8908,55935.0
2016-02-02 12:40:00,38.58,38.6,38.55,38.56,49918.0,31.8908,31.9073,31.866,31.8742,49918.0
2016-02-02 12:45:00,38.56,38.59,38.55,38.56,35888.0,31.8742,31.899,31.866,31.8742,35888.0
2016-02-02 12:50:00,38.56,38.61,38.55,38.58,63827.0,31.8742,31.9156,31.866,31.8908,63827.0
2016-02-02 12:55:00,38.59,38.61,38.53,38.61,74036.0,31.899,31.9156,31.8494,31.9156,74036.0
2016-02-02 13:00:00,38.6,38.62,38.56,38.61,75654.0,31.9073,31.9238,31.8742,31.9156,75654.0
2016-02-02 13:05:00,38.6,38.62,38.55,38.56,73024.0,31.9073,31.9238,31.866,31.8742,73024.0
2016-02-02 13:10:00,38.57,38.61,38.56,38.57,144598.0,31.8825,31.9156,31.8742,31.8825,144598.0
2016-02-02 13:15:00,38.58,38.61,38.56,38.6,47481.0,31.8908,31.9156,31.8742,31.9073,47481.0
2016-02-02 13:20:00,38.59,38.61,38.57,38.61,46861.0,31.899,31.9156,31.8825,31.9156,46861.0
2016-02-02 13:25:00,38.61,38.7,38.61,38.69,56081.0,31.9156,31.99,31.9156,31.9817,56081.0
2016-02-02 13:30:00,38.69,38.69,38.63,38.68,73633.0,31.9817,31.9817,31.9321,31.9734,73633.0
2016-02-02 13:35:00,38.68,38.68,38.6,38.6,43445.0,31.9734,31.9734,31.9073,31.9073,43445.0
2016-02-02 13:40:00,38.6,38.66,38.59,38.64,56116.0,31.9073,31.9569,31.899,31.9404,56116.0
2016-02-02 13:45:00,38.64,38.64,38.59,38.61,27037.0,31.9404,31.9404,31.899,31.9156,27037.0
2016-02-02 13:50:00,38.61,38.64,38.57,38.6,107468.0,31.9156,31.9404,31.8825,31.9073,107468.0
2016-02-02 13:55:00,38.61,38.62,38.56,38.58,89243.0,31.9156,31.9238,31.8742,31.8908,89243.0
2016-02-02 14:00:00,38.58,38.64,38.56,38.58,88738.0,31.8908,31.9404,31.8742,31.8908,88738.0
2016-02-02 14:05:00,38.59,38.65,38.59,38.6,50134.0,31.899,31.9486,31.899,31.9073,50134.0
2016-02-02 14:10:00,38.61,38.63,38.56,38.6,95547.0,31.9156,31.9321,31.8742,31.9073,95547.0
2016-02-02 14:15:00,38.6,38.65,38.6,38.61,71405.0,31.9073,31.9486,31.9073,31.9156,71405.0
2016-02-02 14:20:00,38.61,38.62,38.55,38.56,93939.0,31.9156,31.9238,31.866,31.8742,93939.0
2016-02-02 14:25:00,38.56,38.59,38.54,38.57,76166.0,31.8742,31.899,31.8577,31.8825,76166.0
2016-02-02 14:30:00,38.57,38.64,38.56,38.64,75633.0,31.8825,31.9404,31.8742,31.9404,75633.0
2016-02-02 14:35:00,38.64,38.7,38.61,38.68,67152.0,31.9404,31.99,31.9156,31.9734,67152.0
2016-02-02 14:40:00,38.68,38.7,38.65,38.69,57112.0,31.9734,31.99,31.9486,31.9817,57112.0
2016-02-02 14:45:00,38.69,38.71,38.68,38.7,40467.0,31.9817,31.9982,31.9734,31.99,40467.0
2016-02-02 14:50:00,38.7,38.74,38.68,38.68,34700.0,31.99,32.023,31.9734,31.9734,34700.0
2016-02-02 14:55:00,38.68,38.68,38.62,38.63,30516.0,31.9734,31.9734,31.9238,31.9321,30516.0
2016-02-02 15:00:00,38.63,38.65,38.56,38.57,76104.0,31.9321,31.9486,31.8742,31.8825,76104.0
2016-02-02 15:05:00,38.58,38.6,38.53,38.53,75003.0,31.8908,31.9073,31.8494,31.8494,75003.0
2016-02-02 15:10:00,38.53,38.53,38.47,38.52,96740.0,31.8494,31.8494,31.7998,31.8412,96740.0
2016-02-02 15:15:00,38.52,38.6,38.52,38.59,118178.0,31.8412,31.9073,31.8412,31.899,118178.0
2016-02-02 15:20:00,38.58,38.59,38.49,38.55,228666.0,31.8908,31.899,31.8164,31.866,228666.0
2016-02-02 15:25:00,38.55,38.59,38.52,38.57,193905.0,31.866,31.899,31.8412,31.8825,193905.0
2016-02-02 15:30:00,38.57,38.65,38.56,38.63,79936.0,31.8825,31.9486,31.8742,31.9321,79936.0
2016-02-02 15:35:00,38.62,38.66,38.59,38.61,135905.0,31.9238,31.9569,31.899,31.9156,135905.0
2016-02-02 15:40:00,38.61,38.67,38.61,38.62,83002.0,31.9156,31.9652,31.9156,31.9238,83002.0
2016-02-02 15:45:00,38.62,38.64,38.57,38.62,222178.0,31.9238,31.9404,31.8825,31.9238,222178.0
2016-02-02 15:50:00,38.62,38.63,38.57,38.62,145769.0,31.9238,31.9321,31.8825,31.9238,145769.0
2016-02-02 15:55:00,38.62,38.69,38.59,38.65,2069728.0,31.9238,31.9817,31.899,31.9486,2069728.0
2016-02-03 09:30:00,39.13,39.4,39.13,39.38,211355.0,32.3454,32.5686,32.3454,32.5521,211355.0
2016-02-03 09:35:00,39.38,39.38,39.23,39.27,111735.0,32.5521,32.5521,32.4281,32.4611,111735.0
2016-02-03 09:40:00,39.26,39.27,39.18,39.21,158365.0,32.4529,32.4611,32.3867,32.4115,158365.0
2016-02-03 09:45:00,39.21,39.26,39.12,39.26,204441.0,32.4115,32.4529,32.3371,32.4529,204441.0
2016-02-03 09:50:00,39.27,39.3,39.16,39.2,117706.0,32.4611,32.4859,32.3702,32.4033,117706.0
2016-02-03 09:55:00,39.2,39.35,39.16,39.27,195486.0,32.4033,32.5273,32.3702,32.4611,195486.0
2016-02-03 10:00:00,39.26,39.26,38.93,38.99,222994.0,32.4529,32.4529,32.1801,32.2297,222994.0
2016-02-03 10:05:00,38.99,39.05,38.91,38.92,125833.0,32.2297,32.2793,32.1636,32.1718,125833.0
2016-02-03 10:10:00,38.92,38.95,38.78,38.83,135688.0,32.1718,32.1966,32.0561,32.0974,135688.0
2016-02-03 10:15:00,38.83,38.93,38.78,38.93,143668.0,32.0974,32.1801,32.0561,32.1801,143668.0
2016-02-03 10:20:00,38.92,38.97,38.85,38.97,119640.0,32.1718,32.2132,32.114,32.2132,119640.0
2016-02-03 10:25:00,38.97,38.97,38.75,38.75,148873.0,32.2132,32.2132,32.0313,32.0313,148873.0
2016-02-03 10:30:00,38.75,38.77,38.66,38.73,212111.0,32.0313,32.0478,31.9569,32.0148,212111.0
2016-02-03 10:35:00,38.72,38.75,38.63,38.75,133290.0,32.0065,32.0313,31.9321,32.0313,133290.0
2016-02-03 10:40:00,38.75,38.86,38.74,38.85,132584.0,32.0313,32.1222,32.023,32.114,132584.0
2016-02-03 10:45:00,38.85,38.97,38.83,38.88,193137.0,32.114,32.2132,32.0974,32.1388,193137.0
2016-02-03 10:50:00,38.88,38.98,38.87,38.97,136719.0,32.1388,32.2214,32.1305,32.2132,136719.0
2016-02-03 10:55:00,38.96,39.1,38.95,39.07,149352.0,32.2049,32.3206,32.1966,32.2958,149352.0
2016-02-03 11:00:00,39.07,39.07,38.95,38.95,188094.0,32.2958,32.2958,32.1966,32.1966,188094.0
2016-02-03 11:05:00,38.95,38.96,38.85,38.91,165124.0,32.1966,32.2049,32.114,32.1636,165124.0
2016-02-03 11:10:00,38.91,39.01,38.86,39.01,110848.0,32.1636,32.2462,32.1222,32.2462,110848.0
2016-02-03 11:15:00,39.01,39.18,38.99,39.16,138400.0,32.2462,32.3867,32.2297,32.3702,138400.0
2016-02-03 11:20:00,39.16,39.27,39.15,39.25,192780.0,32.3702,32.4611,32.3619,32.4446,192780.0
2016-02-03 11:25:00,39.25,39.32,39.22,39.27,174039.0,32.4446,32.5025,32.4198,32.4611,174039.0
2016-02-03 11:30:00,39.27,39.29,39.17,39.17,216035.0,32.4611,32.4777,32.3785,32.3785,216035.0
2016-02-03 11:35:00,39.18,39.32,39.13,39.3,114169.0,32.3867,32.5025,32.3454,32.4859,114169.0
2016-02-03 11:40:00,39.31,39.41,39.31,39.34,174136.0,32.4942,32.5769,32.4942,32.519,174136.0
2016-02-03 11:45:00,39.34,39.4,39.31,39.32,108659.0,32.519,32.5686,32.4942,32.5025,108659.0
2016-02-03 11:50:00,39.33,39.38,39.18,39.22,213561.0,32.5107,32.5521,32.3867,32.4198,213561.0
2016-02-03 11:55:00,39.22,39.26,39.2,39.25,83519.0,32.4198,32.4529,32.4033,32.4446,83519.0
2016-02-03 12:00:00,39.25,39.35,39.24,39.34,103803.0,32.4446,32.5273,32.4363,32.519,103803.0
2016-02-03 12:05:00,39.33,39.38,39.24,39.33,158006.0,32.5107,32.5521,32.4363,32.5107,158006.0
2016-02-03 12:10:00,39.32,39.36,39.22,39.33,184121.0,32.5025,32.5355,32.4198,32.5107,184121.0
2016-02-03 12:15:00,39.33,39.4,39.3,39.31,85901.0,32.5107,32.5686,32.4859,32.4942,85901.0
2016-02-03 12:20:00,39.3,39.44,39.29,39.39,100771.0,32.4859,32.6017,32.4777,32.5603,100771.0
2016-02-03 12:25:00,39.4,39.41,39.31,39.36,98935.0,32.5686,32.5769,32.4942,32.5355,98935.0
2016-02-03 12:30:00,39.36,39.36,39.17,39.2,129767.0,32.5355,32.5355,32.3785,32.4033,129767.0
2016-02-03 12:35:00,39.2,39.27,39.19,39.25,91535.0,32.4033,32.4611,32.395,32.4446,91535.0
2016-02-03 12:40:00,39.24,39.3,39.19,39.22,96592.0,32.4363,32.4859,32.395,32.4198,96592.0
2016-02-03 12:45:00,39.22,39.29,39.2,39.27,47917.0,32.4198,32.4777,32.4033,32.4611,47917.0
2016-02-03 12:50:00,39.28,39.33,39.23,39.31,62467.0,32.4694,32.5107,32.4281,32.4942,62467.0
2016-02-03 12:55:00,39.31,39.37,39.31,39.36,64883.0,32.4942,32.5438,32.4942,32.5355,64883.0
2016-02-03 13:00:00,39.36,39.41,39.33,39.35,194861.0,32.5355,32.5769,32.5107,32.5273,194861.0
2016-02-03 13:05:00,39.34,39.38,39.32,39.32,107806.0,32.519,32.5521,32.5025,32.5025,107806.0
2016-02-03 13:10:00,39.32,39.34,39.28,39.3,35842.0,32.5025,32.519,32.4694,32.4859,35842.0
2016-02-03 13:15:00,39.3,39.33,39.28,39.3,37643.0,32.4859,32.5107,32.4694,32.4859,37643.0
2016-02-03 13:20:00,39.3,39.33,39.26,39.33,50773.0,32.4859,32.5107,32.4529,32.5107,50773.0
2016-02-03 13:25:00,39.33,39.36,39.28,39.3,48872.0,32.5107,32.5355,32.4694,32.4859,48872.0
2016-02-03 13:30:00,39.3,39.31,39.25,39.25,99771.0,32.4859,32.4942,32.4446,32.4446,99771.0
2016-02-03 13:35:00,39.24,39.26,39.18,39.19,143865.0,32.4363,32.4529,32.3867,32.395,143865.0
2016-02-03 13:40:00,39.18,39.28,39.18,39.25,93146.0,32.3867,32.4694,32.3867,32.4446,93146.0
2016-02-03 13:45:00,39.26,39.29,39.25,39.28,68810.0,32.4529,32.4777,32.4446,32.4694,68810.0
2016-02-03 13:50:00,39.28,39.31,39.22,39.23,91805.0,32.4694,32.4942,32.4198,32.4281,91805.0
2016-02-03 13:55:00,39.23,39.28,39.2,39.21,75061.0,32.4281,32.4694,32.4033,32.4115,75061.0
2016-02-03 14:00:00,39.2,39.29,39.2,39.27,96298.0,32.4033,32.4777,32.4033,32.4611,96298.0
2016-02-03 14:05:00,39.29,39.38,39.26,39.36,95494.0,32.4777,32.5521,32.4529,32.5355,95494.0
2016-02-03 14:10:00,39.36,39.48,39.36,39.45,75807.0,32.5355,32.6347,32.5355,32.6099,75807.0
2016-02-03 14:15:00,39.46,39.47,39.36,39.38,55158.0,32.6182,32.6265,32.5355,32.5521,55158.0
2016-02-03 14:20:00,39.38,39.66,39.38,39.66,175246.0,32.5521,32.7835,32.5521,32.7835,175246.0
2016-02-03 14:25:00,39.67,39.72,39.63,39.67,326024.0,32.7918,32.8331,32.7587,32.7918,326024.0
2016-02-03 14:30:00,39.66,39.7,39.63,39.66,176123.0,32.7835,32.8166,32.7587,32.7835,176123.0
2016-02-03 14:35:00,39.66,39.71,39.58,39.61,70944.0,32.7835,32.8249,32.7174,32.7422,70944.0
2016-02-03 14:40:00,39.61,39.7,39.57,39.7,223488.0,32.7422,32.8166,32.7091,32.8166,223488.0
2016-02-03 14:45:00,39.69,39.82,39.69,39.8,207624.0,32.8083,32.9158,32.8083,32.8992,207624.0
2016-02-03 14:50:00,39.79,39.79,39.69,39.72,131033.0,32.891,32.891,32.8083,32.8331,131033.0
2016-02-03 14:55:00,39.73,39.84,39.72,39.81,154259.0,32.8414,32.9323,32.8331,32.9075,154259.0
2016-02-03 15:00:00,39.81,39.84,39.78,39.8,173967.0,32.9075,32.9323,32.8827,32.8992,173967.0
2016-02-03 15:05:00,39.8,39.95,39.8,39.91,146503.0,32.8992,33.0232,32.8992,32.9902,146503.0
2016-02-03 15:10:00,39.91,39.97,39.89,39.92,217372.0,32.9902,33.0398,32.9736,32.9984,217372.0
2016-02-03 15:15:00,39.93,39.93,39.84,39.89,126841.0,33.0067,33.0067,32.9323,32.9736,126841.0
2016-02-03 15:20:00,39.88,39.91,39.82,39.84,89137.0,32.9654,32.9902,32.9158,32.9323,89137.0
2016-02-03 15:25:00,39.84,39.87,39.74,39.75,110582.0,32.9323,32.9571,32.8496,32.8579,110582.0
2016-02-03 15:30:00,39.75,39.82,39.74,39.77,166827.0,32.8579,32.9158,32.8496,32.8744,166827.0
2016-02-03 15:35:00,39.77,39.78,39.67,39.73,212771.0,32.8744,32.8827,32.7918,32.8414,212771.0
2016-02-03 15:40:00,39.72,39.86,39.68,39.86,169000.0,32.8331,32.9488,32.8001,32.9488,169000.0
2016-02-03 15:45:00,39.87,39.87,39.79,39.84,636590.0,32.9571,32.9571,32.891,32.9323,636590.0
2016-02-03 15:50:00,39.84,39.92,39.82,39.9,225347.0,32.9323,32.9984,32.9158,32.9819,225347.0
2016-02-03 15:55:00,39.91,39.97,39.84,39.96,1712877.0,32.9902,33.0398,32.9323,33.0315,1712877.0
2016-02-04 09:30:00,40.1,40.65,40.1,40.63,329747.0,33.1472,33.6019,33.1472,33.5853,329747.0
2016-02-04 09:35:00,40.63,40.75,40.48,40.53,370371.0,33.5853,33.6845,33.4613,33.5027,370371.0
2016-02-04 09:40:00,40.53,40.62,40.4,40.43,383850.0,33.5027,33.5771,33.3952,33.42,383850.0
2016-02-04 09:45:00,40.44,40.67,40.43,40.61,396062.0,33.4283,33.6184,33.42,33.5688,396062.0
2016-02-04 09:50:00,40.61,40.74,40.61,40.73,348693.0,33.5688,33.6763,33.5688,33.668,348693.0
2016-02-04 09:55:00,40.72,40.82,40.68,40.82,141672.0,33.6597,33.7424,33.6267,33.7424,141672.0
2016-02-04 10:00:00,40.81,40.84,40.65,40.75,195749.0,33.7341,33.7589,33.6019,33.6845,195749.0
2016-02-04 10:05:00,40.76,40.96,40.76,40.95,210190.0,33.6928,33.8581,33.6928,33.8499,210190.0
2016-02-04 10:10:00,40.95,41.08,40.89,41.07,170214.0,33.8499,33.9573,33.8003,33.949,170214.0
2016-02-04 10:15:00,41.06,41.19,41.03,41.18,265487.0,33.9408,34.0482,33.916,34.04,265487.0
2016-02-04 10:20:00,41.18,41.18,41.09,41.12,193748.0,34.04,34.04,33.9656,33.9904,193748.0
2016-02-04 10:25:00,41.13,41.2,41.08,41.11,263312.0,33.9986,34.0565,33.9573,33.9821,263312.0
2016-02-04 10:30:00,41.12,41.21,41.02,41.19,230790.0,33.9904,34.0648,33.9077,34.0482,230790.0
2016-02-04 10:35:00,41.19,41.24,41.14,41.17,255348.0,34.0482,34.0896,34.0069,34.0317,255348.0
2016-02-04 10:40:00,41.17,41.2,41.14,41.16,174363.0,34.0317,34.0565,34.0069,34.0234,174363.0
2016-02-04 10:45:00,41.17,41.24,41.12,41.23,223648.0,34.0317,34.0896,33.9904,34.0813,223648.0
2016-02-04 10:50:00,41.25,41.31,41.22,41.31,67717.0,34.0978,34.1474,34.073,34.1474,67717.0
2016-02-04 10:55:00,41.32,41.35,41.2,41.29,162864.0,34.1557,34.1805,34.0565,34.1309,162864.0
2016-02-04 11:00:00,41.3,41.31,41.12,41.12,59598.0,34.1392,34.1474,33.9904,33.9904,59598.0
2016-02-04 11:05:00,41.11,41.13,41.05,41.09,69457.0,33.9821,33.9986,33.9325,33.9656,69457.0
2016-02-04 11:10:00,41.09,41.12,40.99,41.0,80666.0,33.9656,33.9904,33.8829,33.8912,80666.0
2016-02-04 11:15:00,40.99,41.03,40.87,40.88,72621.0,33.8829,33.916,33.7837,33.792,72621.0
2016-02-04 11:20:00,40.88,40.92,40.87,40.9,115530.0,33.792,33.8251,33.7837,33.8085,115530.0
2016-02-04 11:25:00,40.9,40.96,40.88,40.92,51338.0,33.8085,33.8581,33.792,33.8251,51338.0
2016-02-04 11:30:00,40.91,40.91,40.8,40.88,208864.0,33.8168,33.8168,33.7259,33.792,208864.0
2016-02-04 11:35:00,40.87,40.94,40.85,40.9,61532.0,33.7837,33.8416,33.7672,33.8085,61532.0
2016-02-04 11:40:00,40.9,40.95,40.77,40.79,118060.0,33.8085,33.8499,33.7011,33.7176,118060.0
2016-02-04 11:45:00,40.79,40.79,40.66,40.74,230158.0,33.7176,33.7176,33.6101,33.6763,230158.0
2016-02-04 11:50:00,40.74,40.84,40.72,40.78,190066.0,33.6763,33.7589,33.6597,33.7093,190066.0
2016-02-04 11:55:00,40.78,40.85,40.71,40.75,120396.0,33.7093,33.7672,33.6515,33.6845,120396.0
2016-02-04 12:00:00,40.76,40.88,40.72,40.87,184730.0,33.6928,33.792,33.6597,33.7837,184730.0
2016-02-04 12:05:00,40.87,41.0,40.84,40.97,130761.0,33.7837,33.8912,33.7589,33.8664,130761.0
2016-02-04 12:10:00,40.97,41.02,40.9,40.93,131831.0,33.8664,33.9077,33.8085,33.8333,131831.0
2016-02-04 12:15:00,40.93,40.98,40.89,40.92,86919.0,33.8333,33.8747,33.8003,33.8251,86919.0
2016-02-04 12:20:00,40.94,40.96,40.85,40.87,80619.0,33.8416,33.8581,33.7672,33.7837,80619.0
2016-02-04 12:25:00,40.87,40.9,40.79,40.87,106724.0,33.7837,33.8085,33.7176,33.7837,106724.0
2016-02-04 12:30:00,40.87,40.89,40.82,40.85,55937.0,33.7837,33.8003,33.7424,33.7672,55937.0
2016-02-04 12:35:00,40.86,41.01,40.86,41.0,147938.0,33.7755,33.8994,33.7755,33.8912,147938.0
2016-02-04 12:40:00,41.0,41.07,40.91,40.96,153509.0,33.8912,33.949,33.8168,33.8581,153509.0
2016-02-04 12:45:00,40.97,40.99,40.92,40.98,48206.0,33.8664,33.8829,33.8251,33.8747,48206.0
2016-02-04 12:50:00,41.0,41.03,40.94,40.99,52549.0,33.8912,33.916,33.8416,33.8829,52549.0
2016-02-04 12:55:00,40.99,41.0,40.95,40.97,53120.0,33.8829,33.8912,33.8499,33.8664,53120.0
2016-02-04 13:00:00,40.97,41.04,40.95,41.0,95730.0,33.8664,33.9242,33.8499,33.8912,95730.0
2016-02-04 13:05:00,41.01,41.05,40.98,41.03,61965.0,33.8994,33.9325,33.8747,33.916,61965.0
2016-02-04 13:10:00,41.03,41.07,40.97,40.98,61142.0,33.916,33.949,33.8664,33.8747,61142.0
2016-02-04 13:15:00,40.98,41.0,40.91,40.91,41453.0,33.8747,33.8912,33.8168,33.8168,41453.0
2016-02-04 13:20:00,40.9,40.96,40.87,40.87,59884.0,33.8085,33.8581,33.7837,33.7837,59884.0
2016-02-04 13:25:00,40.87,40.94,40.87,40.91,37722.0,33.7837,33.8416,33.7837,33.8168,37722.0
2016-02-04 13:30:00,40.91,40.98,40.91,40.96,42491.0,33.8168,33.8747,33.8168,33.8581,42491.0
2016-02-04 13:35:00,40.97,41.03,40.91,40.95,48605.0,33.8664,33.916,33.8168,33.8499,48605.0
2016-02-04 13:40:00,40.95,40.95,40.86,40.9,59286.0,33.8499,33.8499,33.7755,33.8085,59286.0
2016-02-04 13:45:00,40.9,40.9,40.76,40.77,68193.0,33.8085,33.8085,33.6928,33.7011,68193.0
2016-02-04 13:50:00,40.77,40.82,40.74,40.8,95008.0,33.7011,33.7424,33.6763,33.7259,95008.0
2016-02-04 13:55:00,40.8,40.87,40.77,40.84,102709.0,33.7259,33.7837,33.7011,33.7589,102709.0
2016-02-04 14:00:00,40.85,40.85,40.77,40.77,80302.0,33.7672,33.7672,33.7011,33.7011,80302.0
2016-02-04 14:05:00,40.76,40.82,40.73,40.78,71642.0,33.6928,33.7424,33.668,33.7093,71642.0
2016-02-04 14:10:00,40.78,40.85,40.77,40.84,65430.0,33.7093,33.7672,33.7011,33.7589,65430.0
2016-02-04 14:15:00,40.84,40.9,40.82,40.87,76603.0,33.7589,33.8085,33.7424,33.7837,76603.0
2016-02-04 14:20:00,40.86,40.88,40.8,40.84,134477.0,33.7755,33.792,33.7259,33.7589,134477.0
2016-02-04 14:25:00,40.85,40.87,40.8,40.81,102577.0,33.7672,33.7837,33.7259,33.7341,102577.0
2016-02-04 14:30:00,40.81,40.85,40.8,40.81,63178.0,33.7341,33.7672,33.7259,33.7341,63178.0
2016-02-04 14:35:00,40.82,40.85,40.77,40.79,82141.0,33.7424,33.7672,33.7011,33.7176,82141.0
2016-02-04 14:40:00,40.79,40.83,40.76,40.8,61311.0,33.7176,33.7507,33.6928,33.7259,61311.0
2016-02-04 14:45:00,40.81,40.86,40.77,40.84,70304.0,33.7341,33.7755,33.7011,33.7589,70304.0
2016-02-04 14:50:00,40.84,40.85,40.76,40.77,72679.0,33.7589,33.7672,33.6928,33.7011,72679.0
2016-02-04 14:55:00,40.76,40.89,40.76,40.89,143608.0,33.6928,33.8003,33.6928,33.8003,143608.0
2016-02-04 15:00:00,40.89,40.91,40.86,40.86,78842.0,33.8003,33.8168,33.7755,33.7755,78842.0
2016-02-04 15:05:00,40.87,40.87,40.79,40.83,190764.0,33.7837,33.7837,33.7176,33.7507,190764.0
2016-02-04 15:10:00,40.83,40.93,40.81,40.93,158054.0,33.7507,33.8333,33.7341,33.8333,158054.0
2016-02-04 15:15:00,40.93,41.0,40.9,40.9,196404.0,33.8333,33.8912,33.8085,33.8085,196404.0
2016-02-04 15:20:00,40.9,40.99,40.9,40.97,125720.0,33.8085,33.8829,33.8085,33.8664,125720.0
2016-02-04 15:25:00,40.97,40.98,40.91,40.91,112751.0,33.8664,33.8747,33.8168,33.8168,112751.0
2016-02-04 15:30:00,40.92,40.96,40.87,40.91,114612.0,33.8251,33.8581,33.7837,33.8168,114612.0
2016-02-04 15:35:00,40.91,41.0,40.89,40.98,184265.0,33.8168,33.8912,33.8003,33.8747,184265.0
2016-02-04 15:40:00,40.98,41.04,40.95,41.03,179156.0,33.8747,33.9242,33.8499,33.916,179156.0
2016-02-04 15:45:00,41.03,41.04,40.98,41.01,196463.0,33.916,33.9242,33.8747,33.8994,196463.0
2016-02-04 15:50:00,41.01,41.02,40.97,41.02,232354.0,33.8994,33.9077,33.8664,33.9077,232354.0
2016-02-04 15:55:00,41.02,41.08,41.01,41.07,1782863.0,33.9077,33.9573,33.8994,33.949,1782863.0
2016-02-05 09:30:00,40.77,40.98,40.69,40.76,383502.0,33.7011,33.8747,33.6349,33.6928,383502.0
2016-02-05 09:35:00,40.76,40.82,40.71,40.82,184323.0,33.6928,33.7424,33.6515,33.7424,184323.0
2016-02-05 09:40:00,40.81,40.86,40.78,40.85,117282.0,33.7341,33.7755,33.7093,33.7672,117282.0
2016-02-05 09:45:00,40.84,40.9,40.74,40.84,180929.0,33.7589,33.8085,33.6763,33.7589,180929.0
2016-02-05 09:50:00,40.84,40.96,40.84,40.9,134248.0,33.7589,33.8581,33.7589,33.8085,134248.0
2016-02-05 09:55:00,40.89,41.04,40.86,40.96,129021.0,33.8003,33.9242,33.7755,33.8581,129021.0
2016-02-05 10:00:00,40.97,41.14,40.97,41.13,117962.0,33.8664,34.0069,33.8664,33.9986,117962.0
2016-02-05 10:05:00,41.14,41.19,40.96,40.97,149567.0,34.0069,34.0482,33.8581,33.8664,149567.0
2016-02-05 10:10:00,40.95,41.1,40.95,41.01,163024.0,33.8499,33.9738,33.8499,33.8994,163024.0
2016-02-05 10:15:00,41.0,41.03,40.95,40.98,90048.0,33.8912,33.916,33.8499,33.8747,90048.0
2016-02-05 10:20:00,40.97,41.07,40.86,40.88,115886.0,33.8664,33.949,33.7755,33.792,115886.0
2016-02-05 10:25:00,40.88,40.92,40.75,40.8,170120.0,33.792,33.8251,33.6845,33.7259,170120.0
2016-02-05 10:30:00,40.79,40.91,40.78,40.91,119562.0,33.7176,33.8168,33.7093,33.8168,119562.0
2016-02-05 10:35:00,40.91,41.05,40.91,41.01,180197.0,33.8168,33.9325,33.8168,33.8994,180197.0
2016-02-05 10:40:00,41.01,41.11,40.95,41.06,157255.0,33.8994,33.9821,33.8499,33.9408,157255.0
2016-02-05 10:45:00,41.05,41.06,40.89,40.9,91205.0,33.9325,33.9408,33.8003,33.8085,91205.0
2016-02-05 10:50:00,40.9,40.91,40.8,40.82,102043.0,33.8085,33.8168,33.7259,33.7424,102043.0
2016-02-05 10:55:00,40.82,40.89,40.72,40.75,70835.0,33.7424,33.8003,33.6597,33.6845,70835.0
2016-02-05 11:00:00,40.75,40.8,40.66,40.66,125810.0,33.6845,33.7259,33.6101,33.6101,125810.0
2016-02-05 11:05:00,40.66,40.69,40.6,40.66,87161.0,33.6101,33.6349,33.5605,33.6101,87161.0
2016-02-05 11:10:00,40.66,40.77,40.62,40.73,121287.0,33.6101,33.7011,33.5771,33.668,121287.0
2016-02-05 11:15:00,40.73,40.74,40.61,40.63,74096.0,33.668,33.6763,33.5688,33.5853,74096.0
2016-02-05 11:20:00,40.63,40.68,40.53,40.55,84276.0,33.5853,33.6267,33.5027,33.5192,84276.0
2016-02-05 11:25:00,40.54,40.58,40.49,40.57,108888.0,33.5109,33.544,33.4696,33.5357,108888.0
2016-02-05 11:30:00,40.57,40.65,40.56,40.65,123753.0,33.5357,33.6019,33.5275,33.6019,123753.0
2016-02-05 11:35:00,40.65,40.67,40.57,40.63,131612.0,33.6019,33.6184,33.5357,33.5853,131612.0
2016-02-05 11:40:00,40.63,40.67,40.54,40.57,72859.0,33.5853,33.6184,33.5109,33.5357,72859.0
2016-02-05 11:45:00,40.57,40.7,40.55,40.7,81709.0,33.5357,33.6432,33.5192,33.6432,81709.0
2016-02-05 11:50:00,40.7,40.75,40.7,40.74,80888.0,33.6432,33.6845,33.6432,33.6763,80888.0
2016-02-05 11:55:00,40.74,40.74,40.66,40.7,85921.0,33.6763,33.6763,33.6101,33.6432,85921.0
2016-02-05 12:00:00,40.71,40.78,40.71,40.74,57318.0,33.6515,33.7093,33.6515,33.6763,57318.0
2016-02-05 12:05:00,40.74,40.81,40.7,40.74,62377.0,33.6763,33.7341,33.6432,33.6763,62377.0
2016-02-05 12:10:00,40.73,40.74,40.68,40.73,47598.0,33.668,33.6763,33.6267,33.668,47598.0
2016-02-05 12:15:00,40.75,40.8,40.7,40.77,43956.0,33.6845,33.7259,33.6432,33.7011,43956.0
2016-02-05 12:20:00,40.77,40.81,40.76,40.8,61897.0,33.7011,33.7341,33.6928,33.7259,61897.0
2016-02-05 12:25:00,40.8,40.82,40.72,40.76,71374.0,33.7259,33.7424,33.6597,33.6928,71374.0
2016-02-05 12:30:00,40.75,40.78,40.72,40.75,58004.0,33.6845,33.7093,33.6597,33.6845,58004.0
2016-02-05 12:35:00,40.75,40.82,40.75,40.79,65890.0,33.6845,33.7424,33.6845,33.7176,65890.0
2016-02-05 12:40:00,40.79,40.8,40.71,40.73,63310.0,33.7176,33.7259,33.6515,33.668,63310.0
2016-02-05 12:45:00,40.73,40.78,40.73,40.75,36923.0,33.668,33.7093,33.668,33.6845,36923.0
2016-02-05 12:50:00,40.75,40.78,40.7,40.71,70092.0,33.6845,33.7093,33.6432,33.6515,70092.0
2016-02-05 12:55:00,40.7,40.73,40.66,40.7,125151.0,33.6432,33.668,33.6101,33.6432,125151.0
2016-02-05 13:00:00,40.7,40.75,40.69,40.75,69590.0,33.6432,33.6845,33.6349,33.6845,69590.0
2016-02-05 13:05:00,40.75,40.79,40.72,40.78,78257.0,33.6845,33.7176,33.6597,33.7093,78257.0
2016-02-05 13:10:00,40.77,40.78,40.72,40.72,48823.0,33.7011,33.7093,33.6597,33.6597,48823.0
2016-02-05 13:15:00,40.72,40.77,40.71,40.75,72960.0,33.6597,33.7011,33.6515,33.6845,72960.0
2016-02-05 13:20:00,40.75,40.79,40.74,40.79,61485.0,33.6845,33.7176,33.6763,33.7176,61485.0
2016-02-05 13:25:00,40.79,40.8,40.76,40.78,59543.0,33.7176,33.7259,33.6928,33.7093,59543.0
2016-02-05 13:30:00,40.77,40.77,40.7,40.72,80343.0,33.7011,33.7011,33.6432,33.6597,80343.0
2016-02-05 13:35:00,40.71,40.71,40.64,40.64,62928.0,33.6515,33.6515,33.5936,33.5936,62928.0
2016-02-05 13:40:00,40.63,40.64,40.6,40.63,72780.0,33.5853,33.5936,33.5605,33.5853,72780.0
2016-02-05 13:45:00,40.62,40.65,40.54,40.55,57754.0,33.5771,33.6019,33.5109,33.5192,57754.0
2016-02-05 13:50:00,40.56,40.56,40.52,40.55,54516.0,33.5275,33.5275,33.4944,33.5192,54516.0
2016-02-05 13:55:00,40.55,40.63,40.55,40.63,71840.0,33.5192,33.5853,33.5192,33.5853,71840.0
2016-02-05 14:00:00,40.63,40.65,40.59,40.65,67418.0,33.5853,33.6019,33.5523,33.6019,67418.0
2016-02-05 14:05:00,40.64,40.65,40.59,40.62,63225.0,33.5936,33.6019,33.5523,33.5771,63225.0
2016-02-05 14:10:00,40.62,40.62,40.54,40.57,95026.0,33.5771,33.5771,33.5109,33.5357,95026.0
2016-02-05 14:15:00,40.56,40.6,40.55,40.59,59892.0,33.5275,33.5605,33.5192,33.5523,59892.0
2016-02-05 14:20:00,40.6,40.6,40.55,40.6,58722.0,33.5605,33.5605,33.5192,33.5605,58722.0
2016-02-05 14:25:00,40.59,40.59,40.55,40.55,60012.0,33.5523,33.5523,33.5192,33.5192,60012.0
2016-02-05 14:30:00,40.54,40.62,40.54,40.61,136280.0,33.5109,33.5771,33.5109,33.5688,136280.0
2016-02-05 14:35:00,40.61,40.63,40.58,40.6,34946.0,33.5688,33.5853,33.544,33.5605,34946.0
2016-02-05 14:40:00,40.6,40.6,40.54,40.54,106844.0,33.5605,33.5605,33.5109,33.5109,106844.0
2016-02-05 14:45:00,40.55,40.6,40.54,40.59,86735.0,33.5192,33.5605,33.5109,33.5523,86735.0
2016-02-05 14:50:00,40.59,40.6,40.55,40.55,59639.0,33.5523,33.5605,33.5192,33.5192,59639.0
2016-02-05 14:55:00,40.56,40.58,40.52,40.55,43997.0,33.5275,33.544,33.4944,33.5192,43997.0
2016-02-05 15:00:00,40.54,40.54,40.47,40.49,92094.0,33.5109,33.5109,33.4531,33.4696,92094.0
2016-02-05 15:05:00,40.49,40.54,40.49,40.53,185756.0,33.4696,33.5109,33.4696,33.5027,185756.0
2016-02-05 15:10:00,40.54,40.54,40.5,40.51,33729.0,33.5109,33.5109,33.4779,33.4861,33729.0
2016-02-05 15:15:00,40.52,40.62,40.5,40.6,168530.0,33.4944,33.5771,33.4779,33.5605,168530.0
2016-02-05 15:20:00,40.6,40.61,40.56,40.57,62205.0,33.5605,33.5688,33.5275,33.5357,62205.0
2016-02-05 15:25:00,40.57,40.57,40.52,40.53,65720.0,33.5357,33.5357,33.4944,33.5027,65720.0
2016-02-05 15:30:00,40.53,40.54,40.49,40.52,93538.0,33.5027,33.5109,33.4696,33.4944,93538.0
2016-02-05 15:35:00,40.52,40.55,40.47,40.52,518429.0,33.4944,33.5192,33.4531,33.4944,518429.0
2016-02-05 15:40:00,40.52,40.62,40.49,40.58,543395.0,33.4944,33.5771,33.4696,33.544,543395.0
2016-02-05 15:45:00,40.58,40.63,40.57,40.58,121921.0,33.544,33.5853,33.5357,33.544,121921.0
2016-02-05 15:50:00,40.57,40.6,40.53,40.54,285673.0,33.5357,33.5605,33.5027,33.5109,285673.0
2016-02-05 15:55:00,40.53,40.64,40.53,40.63,456329.0,33.5027,33.5936,33.5027,33.5853,456329.0
2016-02-08 09:30:00,40.0,40.28,40.0,40.16,257206.0,33.0646,33.296,33.0646,33.1968,257206.0
2016-02-08 09:35:00,40.16,40.32,40.13,40.23,343675.0,33.1968,33.3291,33.172,33.2547,343675.0
2016-02-08 09:40:00,40.23,40.31,40.2,40.28,280748.0,33.2547,33.3208,33.2299,33.296,280748.0
2016-02-08 09:45:00,40.28,40.32,40.17,40.23,283260.0,33.296,33.3291,33.2051,33.2547,283260.0
2016-02-08 09:50:00,40.23,40.23,39.99,40.06,435543.0,33.2547,33.2547,33.0563,33.1142,435543.0
2016-02-08 09:55:00,40.05,40.13,40.01,40.02,189651.0,33.1059,33.172,33.0728,33.0811,189651.0
2016-02-08 10:00:00,40.0,40.21,39.99,40.21,163875.0,33.0646,33.2382,33.0563,33.2382,163875.0
2016-02-08 10:05:00,40.22,40.23,39.98,40.02,128772.0,33.2464,33.2547,33.048,33.0811,128772.0
2016-02-08 10:10:00,40.02,40.11,40.01,40.04,150479.0,33.0811,33.1555,33.0728,33.0976,150479.0
2016-02-08 10:15:00,40.05,40.07,39.9,39.92,151175.0,33.1059,33.1224,32.9819,32.9984,151175.0
2016-02-08 10:20:00,39.91,40.0,39.86,39.96,135756.0,32.9902,33.0646,32.9488,33.0315,135756.0
2016-02-08 10:25:00,39.97,40.0,39.86,39.91,138539.0,33.0398,33.0646,32.9488,32.9902,138539.0
2016-02-08 10:30:00,39.91,40.02,39.87,39.98,256524.0,32.9902,33.0811,32.9571,33.048,256524.0
2016-02-08 10:35:00,39.97,39.98,39.88,39.95,200909.0,33.0398,33.048,32.9654,33.0232,200909.0
2016-02-08 10:40:00,39.96,39.96,39.83,39.92,127809.0,33.0315,33.0315,32.924,32.9984,127809.0
2016-02-08 10:45:00,39.92,39.94,39.82,39.84,213944.0,32.9984,33.015,32.9158,32.9323,213944.0
2016-02-08 10:50:00,39.84,39.89,39.78,39.83,174651.0,32.9323,32.9736,32.8827,32.924,174651.0
2016-02-08 10:55:00,39.83,39.84,39.74,39.75,147885.0,32.924,32.9323,32.8496,32.8579,147885.0
2016-02-08 11:00:00,39.76,39.79,39.64,39.68,176918.0,32.8662,32.891,32.767,32.8001,176918.0
2016-02-08 11:05:00,39.68,39.72,39.56,39.58,274570.0,32.8001,32.8331,32.7009,32.7174,274570.0
2016-02-08 11:10:00,39.57,39.61,39.53,39.56,128534.0,32.7091,32.7422,32.6761,32.7009,128534.0
2016-02-08 11:15:00,39.55,39.67,39.52,39.66,129272.0,32.6926,32.7918,32.6678,32.7835,129272.0
2016-02-08 11:20:00,39.65,39.74,39.64,39.73,91898.0,32.7753,32.8496,32.767,32.8414,91898.0
2016-02-08 11:25:00,39.73,39.74,39.67,39.71,114904.0,32.8414,32.8496,32.7918,32.8249,114904.0
2016-02-08 11:30:00,39.7,39.73,39.66,39.67,72659.0,32.8166,32.8414,32.7835,32.7918,72659.0
2016-02-08 11:35:00,39.67,39.67,39.56,39.57,48499.0,32.7918,32.7918,32.7009,32.7091,48499.0
2016-02-08 11:40:00,39.57,39.63,39.55,39.56,124278.0,32.7091,32.7587,32.6926,32.7009,124278.0
2016-02-08 11:45:00,39.57,39.57,39.48,39.51,53203.0,32.7091,32.7091,32.6347,32.6595,53203.0
2016-02-08 11:50:00,39.5,39.56,39.48,39.53,136036.0,32.6513,32.7009,32.6347,32.6761,136036.0
2016-02-08 11:55:00,39.53,39.64,39.52,39.64,94172.0,32.6761,32.767,32.6678,32.767,94172.0
2016-02-08 12:00:00,39.64,39.69,39.6,39.6,78161.0,32.767,32.8083,32.7339,32.7339,78161.0
2016-02-08 12:05:00,39.6,39.68,39.59,39.65,33452.0,32.7339,32.8001,32.7257,32.7753,33452.0
2016-02-08 12:10:00,39.65,39.65,39.56,39.61,25635.0,32.7753,32.7753,32.7009,32.7422,25635.0
2016-02-08 12:15:00,39.62,39.63,39.56,39.58,84309.0,32.7505,32.7587,32.7009,32.7174,84309.0
2016-02-08 12:20:00,39.58,39.61,39.55,39.61,45188.0,32.7174,32.7422,32.6926,32.7422,45188.0
2016-02-08 12:25:00,39.61,39.62,39.52,39.53,55896.0,32.7422,32.7505,32.6678,32.6761,55896.0
2016-02-08 12:30:00,39.53,39.58,39.52,39.52,180250.0,32.6761,32.7174,32.6678,32.6678,180250.0
2016-02-08 12:35:00,39.53,39.58,39.51,39.51,86837.0,32.6761,32.7174,32.6595,32.6595,86837.0
2016-02-08 12:40:00,39.52,39.59,39.52,39.56,37279.0,32.6678,32.7257,32.6678,32.7009,37279.0
2016-02-08 12:45:00,39.56,39.56,39.51,39.54,46711.0,32.7009,32.7009,32.6595,32.6843,46711.0
2016-02-08 12:50:00,39.54,39.55,39.48,39.48,53678.0,32.6843,32.6926,32.6347,32.6347,53678.0
2016-02-08 12:55:00,39.48,39.48,39.44,39.46,42697.0,32.6347,32.6347,32.6017,32.6182,42697.0
2016-02-08 13:00:00,39.46,39.48,39.42,39.43,55561.0,32.6182,32.6347,32.5851,32.5934,55561.0
2016-02-08 13:05:00,39.42,39.43,39.39,39.4,32393.0,32.5851,32.5934,32.5603,32.5686,32393.0
2016-02-08 13:10:00,39.4,39.4,39.33,39.34,19704.0,32.5686,32.5686,32.5107,32.519,19704.0
2016-02-08 13:15:00,39.33,39.37,39.29,39.3,27824.0,32.5107,32.5438,32.4777,32.4859,27824.0
2016-02-08 13:20:00,39.29,39.31,39.26,39.27,51494.0,32.4777,32.4942,32.4529,32.4611,51494.0
2016-02-08 13:25:00,39.26,39.27,39.2,39.27,64713.0,32.4529,32.4611,32.4033,32.4611,64713.0
2016-02-08 13:30:00,39.27,39.3,39.25,39.28,96572.0,32.4611,32.4859,32.4446,32.4694,96572.0
2016-02-08 13:35:00,39.28,39.28,39.21,39.22,31077.0,32.4694,32.4694,32.4115,32.4198,31077.0
2016-02-08 13:40:00,39.21,39.21,39.12,39.13,53429.0,32.4115,32.4115,32.3371,32.3454,53429.0
2016-02-08 13:45:00,39.12,39.12,39.06,39.09,74525.0,32.3371,32.3371,32.2876,32.3123,74525.0
2016-02-08 13:50:00,39.09,39.11,39.05,39.07,90206.0,32.3123,32.3289,32.2793,32.2958,90206.0
2016-02-08 13:55:00,39.08,39.08,39.04,39.04,56295.0,32.3041,32.3041,32.271,32.271,56295.0
2016-02-08 14:00:00,39.03,39.11,39.02,39.11,115334.0,32.2628,32.3289,32.2545,32.3289,115334.0
2016-02-08 14:05:00,39.11,39.11,39.06,39.06,36556.0,32.3289,32.3289,32.2876,32.2876,36556.0
2016-02-08 14:10:00,39.06,39.06,38.96,38.98,61144.0,32.2876,32.2876,32.2049,32.2214,61144.0
2016-02-08 14:15:00,38.98,39.01,38.97,38.99,78354.0,32.2214,32.2462,32.2132,32.2297,78354.0
2016-02-08 14:20:00,38.99,39.09,38.99,39.06,41767.0,32.2297,32.3123,32.2297,32.2876,41767.0
2016-02-08 14:25:00,39.05,39.11,39.05,39.1,45352.0,32.2793,32.3289,32.2793,32.3206,45352.0
2016-02-08 14:30:00,39.09,39.1,39.01,39.04,88222.0,32.3123,32.3206,32.2462,32.271,88222.0
2016-02-08 14:35:00,39.04,39.11,39.04,39.11,59840.0,32.271,32.3289,32.271,32.3289,59840.0
2016-02-08 14:40:00,39.1,39.15,39.08,39.15,77384.0,32.3206,32.3619,32.3041,32.3619,77384.0
2016-02-08 14:45:00,39.15,39.19,39.14,39.15,88758.0,32.3619,32.395,32.3537,32.3619,88758.0
2016-02-08 14:50:00,39.15,39.16,39.1,39.12,55936.0,32.3619,32.3702,32.3206,32.3371,55936.0
2016-02-08 14:55:00,39.13,39.15,39.12,39.14,78033.0,32.3454,32.3619,32.3371,32.3537,78033.0
2016-02-08 15:00:00,39.13,39.16,39.11,39.15,54601.0,32.3454,32.3702,32.3289,32.3619,54601.0
2016-02-08 15:05:00,39.15,39.2,39.14,39.15,136389.0,32.3619,32.4033,32.3537,32.3619,136389.0
2016-02-08 15:10:00,39.14,39.27,39.14,39.27,121443.0,32.3537,32.4611,32.3537,32.4611,121443.0
2016-02-08 15:15:00,39.26,39.32,39.22,39.27,261675.0,32.4529,32.5025,32.4198,32.4611,261675.0
2016-02-08 15:20:00,39.28,39.31,39.25,39.29,223094.0,32.4694,32.4942,32.4446,32.4777,223094.0
2016-02-08 15:25:00,39.29,39.32,39.25,39.28,174517.0,32.4777,32.5025,32.4446,32.4694,174517.0
2016-02-08 15:30:00,39.29,39.46,39.29,39.46,264735.0,32.4777,32.6182,32.4777,32.6182,264735.0
2016-02-08 15:35:00,39.47,39.47,39.37,39.41,141698.0,32.6265,32.6265,32.5438,32.5769,141698.0
2016-02-08 15:40:00,39.41,39.5,39.41,39.5,407678.0,32.5769,32.6513,32.5769,32.6513,407678.0
2016-02-08 15:45:00,39.51,39.63,39.51,39.54,338293.0,32.6595,32.7587,32.6595,32.6843,338293.0
2016-02-08 15:50:00,39.54,39.56,39.49,39.51,296999.0,32.6843,32.7009,32.643,32.6595,296999.0
2016-02-08 15:55:00,39.51,39.55,39.47,39.53,298708.0,32.6595,32.6926,32.6265,32.6761,298708.0
2016-02-09 09:30:00,39.16,39.33,39.16,39.24,264707.0,32.3702,32.5107,32.3702,32.4363,264707.0
2016-02-09 09:35:00,39.23,39.43,39.2,39.38,233272.0,32.4281,32.5934,32.4033,32.5521,233272.0
2016-02-09 09:40:00,39.38,39.57,39.32,39.57,139426.0,32.5521,32.7091,32.5025,32.7091,139426.0
2016-02-09 09:45:00,39.57,39.83,39.57,39.82,231758.0,32.7091,32.924,32.7091,32.9158,231758.0
2016-02-09 09:50:00,39.83,39.91,39.74,39.88,184807.0,32.924,32.9902,32.8496,32.9654,184807.0
2016-02-09 09:55:00,39.88,39.88,39.72,39.78,142005.0,32.9654,32.9654,32.8331,32.8827,142005.0
2016-02-09 10:00:00,39.77,39.93,39.76,39.91,150121.0,32.8744,33.0067,32.8662,32.9902,150121.0
2016-02-09 10:05:00,39.92,40.1,39.83,40.02,144586.0,32.9984,33.1472,32.924,33.0811,144586.0
2016-02-09 10:10:00,40.02,40.06,39.96,40.01,188224.0,33.0811,33.1142,33.0315,33.0728,188224.0
2016-02-09 10:15:00,40.01,40.02,39.88,39.96,145119.0,33.0728,33.0811,32.9654,33.0315,145119.0
2016-02-09 10:20:00,39.94,40.02,39.93,40.01,156362.0,33.015,33.0811,33.0067,33.0728,156362.0
2016-02-09 10:25:00,40.01,40.03,39.91,40.02,124265.0,33.0728,33.0894,32.9902,33.0811,124265.0
2016-02-09 10:30:00,40.02,40.02,39.9,39.93,85967.0,33.0811,33.0811,32.9819,33.0067,85967.0
2016-02-09 10:35:00,39.93,39.99,39.9,39.97,136811.0,33.0067,33.0563,32.9819,33.0398,136811.0
2016-02-09 10:40:00,39.97,39.97,39.75,39.77,123963.0,33.0398,33.0398,32.8579,32.8744,123963.0
2016-02-09 10:45:00,39.77,39.83,39.75,39.79,114139.0,32.8744,32.924,32.8579,32.891,114139.0
2016-02-09 10:50:00,39.79,39.8,39.67,39.67,155050.0,32.891,32.8992,32.7918,32.7918,155050.0
2016-02-09 10:55:00,39.68,39.71,39.66,39.68,166443.0,32.8001,32.8249,32.7835,32.8001,166443.0
2016-02-09 11:00:00,39.68,39.8,39.66,39.74,138347.0,32.8001,32.8992,32.7835,32.8496,138347.0
2016-02-09 11:05:00,39.73,39.79,39.72,39.79,94071.0,32.8414,32.891,32.8331,32.891,94071.0
2016-02-09 11:10:00,39.79,39.95,39.79,39.9,165984.0,32.891,33.0232,32.891,32.9819,165984.0
2016-02-09 11:15:00,39.9,39.93,39.78,39.81,91102.0,32.9819,33.0067,32.8827,32.9075,91102.0
2016-02-09 11:20:00,39.82,40.0,39.82,39.99,113841.0,32.9158,33.0646,32.9158,33.0563,113841.0
2016-02-09 11:25:00,39.99,39.99,39.9,39.91,50102.0,33.0563,33.0563,32.9819,32.9902,50102.0
2016-02-09 11:30:00,39.91,39.95,39.84,39.87,175626.0,32.9902,33.0232,32.9323,32.9571,175626.0
2016-02-09 11:35:00,39.86,39.86,39.76,39.78,76376.0,32.9488,32.9488,32.8662,32.8827,76376.0
2016-02-09 11:40:00,39.79,39.91,39.77,39.87,98197.0,32.891,32.9902,32.8744,32.9571,98197.0
2016-02-09 11:45:00,39.86,39.88,39.76,39.78,78845.0,32.9488,32.9654,32.8662,32.8827,78845.0
2016-02-09 11:50:00,39.78,39.79,39.66,39.67,96026.0,32.8827,32.891,32.7835,32.7918,96026.0
2016-02-09 11:55:00,39.65,39.7,39.65,39.66,103680.0,32.7753,32.8166,32.7753,32.7835,103680.0
2016-02-09 12:00:00,39.66,39.7,39.6,39.68,72394.0,32.7835,32.8166,32.7339,32.8001,72394.0
2016-02-09 12:05:00,39.68,39.76,39.67,39.74,90915.0,32.8001,32.8662,32.7918,32.8496,90915.0
2016-02-09 12:10:00,39.74,39.75,39.66,39.67,60964.0,32.8496,32.8579,32.7835,32.7918,60964.0
2016-02-09 12:15:00,39.67,39.7,39.63,39.64,85318.0,32.7918,32.8166,32.7587,32.767,85318.0
2016-02-09 12:20:00,39.65,39.65,39.6,39.65,75980.0,32.7753,32.7753,32.7339,32.7753,75980.0
2016-02-09 12:25:00,39.65,39.76,39.65,39.71,101546.0,32.7753,32.8662,32.7753,32.8249,101546.0
2016-02-09 12:30:00,39.7,39.78,39.7,39.76,68692.0,32.8166,32.8827,32.8166,32.8662,68692.0
2016-02-09 12:35:00,39.76,39.81,39.74,39.77,66145.0,32.8662,32.9075,32.8496,32.8744,66145.0
2016-02-09 12:40:00,39.78,39.8,39.72,39.8,89813.0,32.8827,32.8992,32.8331,32.8992,89813.0
2016-02-09 12:45:00,39.8,39.81,39.75,39.75,121715.0,32.8992,32.9075,32.8579,32.8579,121715.0
2016-02-09 12:50:00,39.75,39.82,39.73,39.8,137897.0,32.8579,32.9158,32.8414,32.8992,137897.0
2016-02-09 12:55:00,39.8,39.82,39.77,39.82,74261.0,32.8992,32.9158,32.8744,32.9158,74261.0
2016-02-09 13:00:00,39.82,39.85,39.76,39.79,82565.0,32.9158,32.9406,32.8662,32.891,82565.0
2016-02-09 13:05:00,39.8,39.83,39.77,39.77,41764.0,32.8992,32.924,32.8744,32.8744,41764.0
2016-02-09 13:10:00,39.77,39.77,39.65,39.66,102458.0,32.8744,32.8744,32.7753,32.7835,102458.0
2016-02-09 13:15:00,39.66,39.66,39.56,39.6,42963.0,32.7835,32.7835,32.7009,32.7339,42963.0
2016-02-09 13:20:00,39.6,39.7,39.56,39.67,82024.0,32.7339,32.8166,32.7009,32.7918,82024.0
2016-02-09 13:25:00,39.67,39.69,39.65,39.69,52659.0,32.7918,32.8083,32.7753,32.8083,52659.0
2016-02-09 13:30:00,39.69,39.77,39.69,39.71,71675.0,32.8083,32.8744,32.8083,32.8249,71675.0
2016-02-09 13:35:00,39.71,39.71,39.53,39.55,395893.0,32.8249,32.8249,32.6761,32.6926,395893.0
2016-02-09 13:40:00,39.54,39.62,39.53,39.62,127178.0,32.6843,32.7505,32.6761,32.7505,127178.0
2016-02-09 13:45:00,39.62,39.65,39.55,39.57,122959.0,32.7505,32.7753,32.6926,32.7091,122959.0
2016-02-09 13:50:00,39.57,39.6,39.54,39.6,76577.0,32.7091,32.7339,32.6843,32.7339,76577.0
2016-02-09 13:55:00,39.6,39.68,39.59,39.63,66062.0,32.7339,32.8001,32.7257,32.7587,66062.0
2016-02-09 14:00:00,39.64,39.71,39.64,39.71,26677.0,32.767,32.8249,32.767,32.8249,26677.0
2016-02-09 14:05:00,39.71,39.88,39.7,39.84,163710.0,32.8249,32.9654,32.8166,32.9323,163710.0
2016-02-09 14:10:00,39.84,39.87,39.81,39.81,108962.0,32.9323,32.9571,32.9075,32.9075,108962.0
2016-02-09 14:15:00,39.81,39.85,39.81,39.82,98674.0,32.9075,32.9406,32.9075,32.9158,98674.0
2016-02-09 14:20:00,39.82,39.87,39.79,39.79,73884.0,32.9158,32.9571,32.891,32.891,73884.0
2016-02-09 14:25:00,39.79,39.8,39.73,39.75,105102.0,32.891,32.8992,32.8414,32.8579,105102.0
2016-02-09 14:30:00,39.75,39.84,39.74,39.83,96087.0,32.8579,32.9323,32.8496,32.924,96087.0
2016-02-09 14:35:00,39.82,39.92,39.82,39.92,64136.0,32.9158,32.9984,32.9158,32.9984,64136.0
2016-02-09 14:40:00,39.93,40.03,39.89,40.02,158601.0,33.0067,33.0894,32.9736,33.0811,158601.0
2016-02-09 14:45:00,40.01,40.02,39.9,39.91,115442.0,33.0728,33.0811,32.9819,32.9902,115442.0
2016-02-09 14:50:00,39.92,40.01,39.91,40.0,56147.0,32.9984,33.0728,32.9902,33.0646,56147.0
2016-02-09 14:55:00,39.99,40.03,39.97,40.0,59729.0,33.0563,33.0894,33.0398,33.0646,59729.0
2016-02-09 15:00:00,40.01,40.1,39.99,40.1,90998.0,33.0728,33.1472,33.0563,33.1472,90998.0
2016-02-09 15:05:00,40.09,40.23,40.08,40.16,353476.0,33.139,33.2547,33.1307,33.1968,353476.0
2016-02-09 15:10:00,40.16,40.19,40.11,40.13,129487.0,33.1968,33.2216,33.1555,33.172,129487.0
2016-02-09 15:15:00,40.14,40.16,40.04,40.04,178753.0,33.1803,33.1968,33.0976,33.0976,178753.0
2016-02-09 15:20:00,40.04,40.07,40.0,40.0,159953.0,33.0976,33.1224,33.0646,33.0646,159953.0
2016-02-09 15:25:00,40.0,40.01,39.91,39.93,126029.0,33.0646,33.0728,32.9902,33.0067,126029.0
2016-02-09 15:30:00,39.93,40.01,39.93,39.96,120985.0,33.0067,33.0728,33.0067,33.0315,120985.0
2016-02-09 15:35:00,39.97,40.09,39.97,40.01,181486.0,33.0398,33.139,33.0398,33.0728,181486.0
2016-02-09 15:40:00,40.0,40.02,39.85,39.95,228038.0,33.0646,33.0811,32.9406,33.0232,228038.0
2016-02-09 15:45:00,39.95,40.01,39.92,39.97,196919.0,33.0232,33.0728,32.9984,33.0398,196919.0
2016-02-09 15:50:00,39.98,40.02,39.97,40.02,196194.0,33.048,33.0811,33.0398,33.0811,196194.0
2016-02-09 15:55:00,40.02,40.03,39.96,40.0,335346.0,33.0811,33.0894,33.0315,33.0646,335346.0
2016-02-10 09:30:00,40.2,40.24,40.04,40.06,363286.0,33.2299,33.263,33.0976,33.1142,363286.0
2016-02-10 09:35:00,40.06,40.1,39.99,39.99,213044.0,33.1142,33.1472,33.0563,33.0563,213044.0
2016-02-10 09:40:00,39.99,40.02,39.79,39.82,257117.0,33.0563,33.0811,32.891,32.9158,257117.0
2016-02-10 09:45:00,39.82,40.1,39.82,40.09,123974.0,32.9158,33.1472,32.9158,33.139,123974.0
2016-02-10 09:50:00,40.09,40.19,40.05,40.17,209591.0,33.139,33.2216,33.1059,33.2051,209591.0
2016-02-10 09:55:00,40.17,40.24,40.12,40.12,148159.0,33.2051,33.263,33.1638,33.1638,148159.0
2016-02-10 10:00:00,40.12,40.17,40.04,40.06,139602.0,33.1638,33.2051,33.0976,33.1142,139602.0
2016-02-10 10:05:00,40.03,40.07,39.97,40.06,112624.0,33.0894,33.1224,33.0398,33.1142,112624.0
2016-02-10 10:10:00,40.06,40.17,40.06,40.15,104957.0,33.1142,33.2051,33.1142,33.1886,104957.0
2016-02-10 10:15:00,40.15,40.34,40.13,40.33,157176.0,33.1886,33.3456,33.172,33.3374,157176.0
2016-02-10 10:20:00,40.32,40.4,40.3,40.38,123319.0,33.3291,33.3952,33.3126,33.3787,123319.0
2016-02-10 10:25:00,40.39,40.4,40.27,40.28,226751.0,33.3869,33.3952,33.2878,33.296,226751.0
2016-02-10 10:30:00,40.28,40.61,40.28,40.53,380829.0,33.296,33.5688,33.296,33.5027,380829.0
2016-02-10 10:35:00,40.52,40.53,40.35,40.37,229939.0,33.4944,33.5027,33.3539,33.3704,229939.0
2016-02-10 10:40:00,40.36,40.36,40.23,40.32,83728.0,33.3621,33.3621,33.2547,33.3291,83728.0
2016-02-10 10:45:00,40.33,40.46,40.28,40.42,118299.0,33.3374,33.4448,33.296,33.4117,118299.0
2016-02-10 10:50:00,40.42,40.43,40.28,40.34,166849.0,33.4117,33.42,33.296,33.3456,166849.0
2016-02-10 10:55:00,40.34,40.35,40.21,40.24,163296.0,33.3456,33.3539,33.2382,33.263,163296.0
2016-02-10 11:00:00,40.25,40.34,40.2,40.31,148712.0,33.2712,33.3456,33.2299,33.3208,148712.0
2016-02-10 11:05:00,40.32,40.36,40.19,40.24,171627.0,33.3291,33.3621,33.2216,33.263,171627.0
2016-02-10 11:10:00,40.24,40.26,40.16,40.21,113259.0,33.263,33.2795,33.1968,33.2382,113259.0
2016-02-10 11:15:00,40.21,40.3,40.15,40.28,136541.0,33.2382,33.3126,33.1886,33.296,136541.0
2016-02-10 11:20:00,40.28,40.31,40.24,40.28,103115.0,33.296,33.3208,33.263,33.296,103115.0
2016-02-10 11:25:00,40.28,40.28,40.11,40.13,136887.0,33.296,33.296,33.1555,33.172,136887.0
2016-02-10 11:30:00,40.13,40.15,40.0,40.03,94407.0,33.172,33.1886,33.0646,33.0894,94407.0
2016-02-10 11:35:00,40.03,40.03,39.9,39.92,266536.0,33.0894,33.0894,32.9819,32.9984,266536.0
2016-02-10 11:40:00,39.92,40.0,39.89,40.0,79925.0,32.9984,33.0646,32.9736,33.0646,79925.0
2016-02-10 11:45:00,40.0,40.08,39.97,40.08,75403.0,33.0646,33.1307,33.0398,33.1307,75403.0
2016-02-10 11:50:00,40.08,40.1,40.02,40.06,66964.0,33.1307,33.1472,33.0811,33.1142,66964.0
2016-02-10 11:55:00,40.07,40.15,40.07,40.1,62872.0,33.1224,33.1886,33.1224,33.1472,62872.0
2016-02-10 12:00:00,40.1,40.13,40.04,40.04,71435.0,33.1472,33.172,33.0976,33.0976,71435.0
2016-02-10 12:05:00,40.04,40.07,39.96,40.07,67161.0,33.0976,33.1224,33.0315,33.1224,67161.0
2016-02-10 12:10:00,40.07,40.09,40.0,40.01,71624.0,33.1224,33.139,33.0646,33.0728,71624.0
2016-02-10 12:15:00,40.0,40.03,39.97,40.02,55431.0,33.0646,33.0894,33.0398,33.0811,55431.0
2016-02-10 12:20:00,40.04,40.17,40.04,40.12,84996.0,33.0976,33.2051,33.0976,33.1638,84996.0
2016-02-10 12:25:00,40.12,40.12,40.05,40.09,51428.0,33.1638,33.1638,33.1059,33.139,51428.0
2016-02-10 12:30:00,40.12,40.14,40.09,40.09,42405.0,33.1638,33.1803,33.139,33.139,42405.0
2016-02-10 12:35:00,40.09,40.23,40.09,40.2,110596.0,33.139,33.2547,33.139,33.2299,110596.0
2016-02-10 12:40:00,40.21,40.24,40.19,40.19,26430.0,33.2382,33.263,33.2216,33.2216,26430.0
2016-02-10 12:45:00,40.18,40.18,40.13,40.18,74022.0,33.2134,33.2134,33.172,33.2134,74022.0
2016-02-10 12:50:00,40.18,40.23,40.14,40.16,42358.0,33.2134,33.2547,33.1803,33.1968,42358.0
2016-02-10 12:55:00,40.15,40.26,40.08,40.23,116071.0,33.1886,33.2795,33.1307,33.2547,116071.0
2016-02-10 13:00:00,40.24,40.25,40.19,40.24,60448.0,33.263,33.2712,33.2216,33.263,60448.0
2016-02-10 13:05:00,40.24,40.26,40.17,40.17,55212.0,33.263,33.2795,33.2051,33.2051,55212.0
2016-02-10 13:10:00,40.17,40.17,40.09,40.09,35587.0,33.2051,33.2051,33.139,33.139,35587.0
2016-02-10 13:15:00,40.09,40.12,40.09,40.11,32587.0,33.139,33.1638,33.139,33.1555,32587.0
2016-02-10 13:20:00,40.12,40.16,40.1,40.1,45057.0,33.1638,33.1968,33.1472,33.1472,45057.0
2016-02-10 13:25:00,40.1,40.11,40.01,40.04,67901.0,33.1472,33.1555,33.0728,33.0976,67901.0
2016-02-10 13:30:00,40.04,40.05,39.98,39.99,30514.0,33.0976,33.1059,33.048,33.0563,30514.0
2016-02-10 13:35:00,39.99,40.05,39.98,40.02,36748.0,33.0563,33.1059,33.048,33.0811,36748.0
2016-02-10 13:40:00,40.03,40.07,40.02,40.06,57022.0,33.0894,33.1224,33.0811,33.1142,57022.0
2016-02-10 13:45:00,40.06,40.07,40.03,40.03,52754.0,33.1142,33.1224,33.0894,33.0894,52754.0
2016-02-10 13:50:00,40.04,40.04,39.95,39.96,32671.0,33.0976,33.0976,33.0232,33.0315,32671.0
2016-02-10 13:55:00,39.96,40.0,39.94,39.97,24576.0,33.0315,33.0646,33.015,33.0398,24576.0
2016-02-10 14:00:00,39.97,39.99,39.94,39.94,83497.0,33.0398,33.0563,33.015,33.015,83497.0
2016-02-10 14:05:00,39.94,40.02,39.94,40.0,63345.0,33.015,33.0811,33.015,33.0646,63345.0
2016-02-10 14:10:00,40.0,40.03,39.99,40.02,72366.0,33.0646,33.0894,33.0563,33.0811,72366.0
2016-02-10 14:15:00,40.03,40.03,39.96,40.01,82732.0,33.0894,33.0894,33.0315,33.0728,82732.0
2016-02-10 14:20:00,40.01,40.01,39.94,39.96,47565.0,33.0728,33.0728,33.015,33.0315,47565.0
2016-02-10 14:25:00,39.96,39.96,39.91,39.95,50100.0,33.0315,33.0315,32.9902,33.0232,50100.0
2016-02-10 14:30:00,39.95,40.02,39.93,39.95,53614.0,33.0232,33.0811,33.0067,33.0232,53614.0
2016-02-10 14:35:00,39.95,39.95,39.9,39.9,37093.0,33.0232,33.0232,32.9819,32.9819,37093.0
2016-02-10 14:40:00,39.89,39.89,39.82,39.85,49383.0,32.9736,32.9736,32.9158,32.9406,49383.0
2016-02-10 14:45:00,39.86,39.86,39.81,39.82,39803.0,32.9488,32.9488,32.9075,32.9158,39803.0
2016-02-10 14:50:00,39.82,39.88,39.81,39.87,54299.0,32.9158,32.9654,32.9075,32.9571,54299.0
2016-02-10 14:55:00,39.86,39.89,39.85,39.85,46146.0,32.9488,32.9736,32.9406,32.9406,46146.0
2016-02-10 15:00:00,39.86,39.94,39.85,39.94,127031.0,32.9488,33.015,32.9406,33.015,127031.0
2016-02-10 15:05:00,39.94,39.98,39.91,39.91,77453.0,33.015,33.048,32.9902,32.9902,77453.0
2016-02-10 15:10:00,39.91,39.93,39.82,39.82,112067.0,32.9902,33.0067,32.9158,32.9158,112067.0
2016-02-10 15:15:00,39.81,39.86,39.7,39.71,115212.0,32.9075,32.9488,32.8166,32.8249,115212.0
2016-02-10 15:20:00,39.7,39.77,39.7,39.75,58521.0,32.8166,32.8744,32.8166,32.8579,58521.0
2016-02-10 15:25:00,39.74,39.78,39.65,39.68,83702.0,32.8496,32.8827,32.7753,32.8001,83702.0
2016-02-10 15:30:00,39.68,39.75,39.67,39.71,129907.0,32.8001,32.8579,32.7918,32.8249,129907.0
2016-02-10 15:35:00,39.72,39.72,39.57,39.59,267607.0,32.8331,32.8331,32.7091,32.7257,267607.0
2016-02-10 15:40:00,39.58,39.65,39.55,39.64,126933.0,32.7174,32.7753,32.6926,32.767,126933.0
2016-02-10 15:45:00,39.65,39.67,39.62,39.64,151121.0,32.7753,32.7918,32.7505,32.767,151121.0
2016-02-10 15:50:00,39.63,39.64,39.59,39.62,166453.0,32.7587,32.767,32.7257,32.7505,166453.0
2016-02-10 15:55:00,39.62,39.67,39.61,39.64,530897.0,32.7505,32.7918,32.7422,32.767,530897.0
2016-02-11 09:30:00,38.84,38.91,38.69,38.8,383237.0,32.1057,32.1636,31.9817,32.0726,383237.0
2016-02-11 09:35:00,38.79,38.84,38.64,38.65,410332.0,32.0644,32.1057,31.9404,31.9486,410332.0
2016-02-11 09:40:00,38.65,38.67,38.55,38.65,286955.0,31.9486,31.9652,31.866,31.9486,286955.0
2016-02-11 09:45:00,38.65,38.82,38.65,38.73,190267.0,31.9486,32.0892,31.9486,32.0148,190267.0
2016-02-11 09:50:00,38.74,38.95,38.71,38.92,196204.0,32.023,32.1966,31.9982,32.1718,196204.0
2016-02-11 09:55:00,38.92,39.16,38.87,39.1,242730.0,32.1718,32.3702,32.1305,32.3206,242730.0
2016-02-11 10:00:00,39.1,39.27,39.08,39.22,132682.0,32.3206,32.4611,32.3041,32.4198,132682.0
2016-02-11 10:05:00,39.23,39.36,39.18,39.19,231117.0,32.4281,32.5355,32.3867,32.395,231117.0
2016-02-11 10:10:00,39.2,39.22,39.11,39.14,131957.0,32.4033,32.4198,32.3289,32.3537,131957.0
2016-02-11 10:15:00,39.13,39.13,39.02,39.12,138181.0,32.3454,32.3454,32.2545,32.3371,138181.0
2016-02-11 10:20:00,39.11,39.14,38.99,39.12,190089.0,32.3289,32.3537,32.2297,32.3371,190089.0
2016-02-11 10:25:00,39.12,39.12,38.98,39.02,100736.0,32.3371,32.3371,32.2214,32.2545,100736.0
2016-02-11 10:30:00,39.02,39.07,38.95,39.06,89192.0,32.2545,32.2958,32.1966,32.2876,89192.0
2016-02-11 10:35:00,39.06,39.07,38.89,38.9,92984.0,32.2876,32.2958,32.147,32.1553,92984.0
2016-02-11 10:40:00,38.9,38.92,38.86,38.9,134415.0,32.1553,32.1718,32.1222,32.1553,134415.0
2016-02-11 10:45:00,38.9,39.01,38.88,38.98,124191.0,32.1553,32.2462,32.1388,32.2214,124191.0
2016-02-11 10:50:00,38.98,38.98,38.83,38.87,75098.0,32.2214,32.2214,32.0974,32.1305,75098.0
2016-02-11 10:55:00,38.87,38.94,38.85,38.87,111414.0,32.1305,32.1884,32.114,32.1305,111414.0
2016-02-11 11:00:00,38.88,39.09,38.87,38.94,160257.0,32.1388,32.3123,32.1305,32.1884,160257.0
2016-02-11 11:05:00,38.94,38.99,38.9,38.98,179516.0,32.1884,32.2297,32.1553,32.2214,179516.0
2016-02-11 11:10:00,38.97,39.01,38.83,38.89,137105.0,32.2132,32.2462,32.0974,32.147,137105.0
2016-02-11 11:15:00,38.89,38.96,38.87,38.94,54594.0,32.147,32.2049,32.1305,32.1884,54594.0
2016-02-11 11:20:00,38.94,39.01,38.81,38.87,118500.0,32.1884,32.2462,32.0809,32.1305,118500.0
2016-02-11 11:25:00,38.87,38.9,38.76,38.79,43094.0,32.1305,32.1553,32.0396,32.0644,43094.0
2016-02-11 11:30:00,38.79,38.82,38.76,38.76,142752.0,32.0644,32.0892,32.0396,32.0396,142752.0
2016-02-11 11:35:00,38.76,38.84,38.76,38.81,231737.0,32.0396,32.1057,32.0396,32.0809,231737.0
2016-02-11 11:40:00,38.81,38.81,38.72,38.77,113629.0,32.0809,32.0809,32.0065,32.0478,113629.0
2016-02-11 11:45:00,38.77,38.79,38.66,38.67,74164.0,32.0478,32.0644,31.9569,31.9652,74164.0
2016-02-11 11:50:00,38.66,38.78,38.66,38.74,46451.0,31.9569,32.0561,31.9569,32.023,46451.0
2016-02-11 11:55:00,38.74,38.81,38.73,38.75,132699.0,32.023,32.0809,32.0148,32.0313,132699.0
2016-02-11 12:00:00,38.74,38.77,38.69,38.75,187454.0,32.023,32.0478,31.9817,32.0313,187454.0
2016-02-11 12:05:00,38.75,38.79,38.72,38.72,159259.0,32.0313,32.0644,32.0065,32.0065,159259.0
2016-02-11 12:10:00,38.71,38.81,38.7,38.73,104783.0,31.9982,32.0809,31.99,32.0148,104783.0
2016-02-11 12:15:00,38.73,38.74,38.62,38.66,102135.0,32.0148,32.023,31.9238,31.9569,102135.0
2016-02-11 12:20:00,38.66,38.69,38.65,38.68,58835.0,31.9569,31.9817,31.9486,31.9734,58835.0
2016-02-11 12:25:00,38.68,38.74,38.64,38.66,128059.0,31.9734,32.023,31.9404,31.9569,128059.0
2016-02-11 12:30:00,38.66,38.67,38.58,38.61,62173.0,31.9569,31.9652,31.8908,31.9156,62173.0
2016-02-11 12:35:00,38.6,38.68,38.59,38.67,58711.0,31.9073,31.9734,31.899,31.9652,58711.0
2016-02-11 12:40:00,38.66,38.71,38.61,38.69,49624.0,31.9569,31.9982,31.9156,31.9817,49624.0
2016-02-11 12:45:00,38.69,38.74,38.67,38.72,93560.0,31.9817,32.023,31.9652,32.0065,93560.0
2016-02-11 12:50:00,38.73,38.8,38.73,38.76,67429.0,32.0148,32.0726,32.0148,32.0396,67429.0
2016-02-11 12:55:00,38.77,38.85,38.74,38.79,133673.0,32.0478,32.114,32.023,32.0644,133673.0
2016-02-11 13:00:00,38.79,38.86,38.74,38.75,172222.0,32.0644,32.1222,32.023,32.0313,172222.0
2016-02-11 13:05:00,38.75,38.81,38.71,38.79,120006.0,32.0313,32.0809,31.9982,32.0644,120006.0
2016-02-11 13:10:00,38.78,38.8,38.75,38.77,92882.0,32.0561,32.0726,32.0313,32.0478,92882.0
2016-02-11 13:15:00,38.78,38.81,38.73,38.8,89802.0,32.0561,32.0809,32.0148,32.0726,89802.0
2016-02-11 13:20:00,38.79,38.84,38.75,38.76,102335.0,32.0644,32.1057,32.0313,32.0396,102335.0
2016-02-11 13:25:00,38.76,38.8,38.7,38.7,44846.0,32.0396,32.0726,31.99,31.99,44846.0
2016-02-11 13:30:00,38.7,38.8,38.68,38.77,86433.0,31.99,32.0726,31.9734,32.0478,86433.0
2016-02-11 13:35:00,38.78,38.78,38.64,38.66,221228.0,32.0561,32.0561,31.9404,31.9569,221228.0
2016-02-11 13:40:00,38.65,38.69,38.63,38.68,68958.0,31.9486,31.9817,31.9321,31.9734,68958.0
2016-02-11 13:45:00,38.68,38.7,38.66,38.67,77004.0,31.9734,31.99,31.9569,31.9652,77004.0
2016-02-11 13:50:00,38.67,38.68,38.64,38.66,62593.0,31.9652,31.9734,31.9404,31.9569,62593.0
2016-02-11 13:55:00,38.67,38.68,38.61,38.65,70186.0,31.9652,31.9734,31.9156,31.9486,70186.0
2016-02-11 14:00:00,38.64,38.67,38.62,38.66,87845.0,31.9404,31.9652,31.9238,31.9569,87845.0
2016-02-11 14:05:00,38.65,38.7,38.63,38.69,94312.0,31.9486,31.99,31.9321,31.9817,94312.0
2016-02-11 14:10:00,38.7,38.73,38.69,38.7,47951.0,31.99,32.0148,31.9817,31.99,47951.0
2016-02-11 14:15:00,38.71,38.73,38.59,38.6,57428.0,31.9982,32.0148,31.899,31.9073,57428.0
2016-02-11 14:20:00,38.6,38.63,38.58,38.58,131603.0,31.9073,31.9321,31.8908,31.8908,131603.0
2016-02-11 14:25:00,38.59,38.61,38.54,38.55,132019.0,31.899,31.9156,31.8577,31.866,132019.0
2016-02-11 14:30:00,38.54,38.55,38.5,38.53,198655.0,31.8577,31.866,31.8246,31.8494,198655.0
2016-02-11 14:35:00,38.53,38.75,38.47,38.74,340945.0,31.8494,32.0313,31.7998,32.023,340945.0
2016-02-11 14:40:00,38.74,38.88,38.63,38.8,414982.0,32.023,32.1388,31.9321,32.0726,414982.0
2016-02-11 14:45:00,38.8,39.03,38.77,38.99,288185.0,32.0726,32.2628,32.0478,32.2297,288185.0
2016-02-11 14:50:00,38.99,39.16,38.98,39.11,271694.0,32.2297,32.3702,32.2214,32.3289,271694.0
2016-02-11 14:55:00,39.11,39.12,38.93,38.99,311887.0,32.3289,32.3371,32.1801,32.2297,311887.0
2016-02-11 15:00:00,38.99,39.01,38.84,38.88,330457.0,32.2297,32.2462,32.1057,32.1388,330457.0
2016-02-11 15:05:00,38.88,38.89,38.75,38.84,221116.0,32.1388,32.147,32.0313,32.1057,221116.0
2016-02-11 15:10:00,38.84,38.93,38.84,38.88,268207.0,32.1057,32.1801,32.1057,32.1388,268207.0
2016-02-11 15:15:00,38.88,38.88,38.78,38.8,117017.0,32.1388,32.1388,32.0561,32.0726,117017.0
2016-02-11 15:20:00,38.8,38.85,38.76,38.77,133313.0,32.0726,32.114,32.0396,32.0478,133313.0
2016-02-11 15:25:00,38.77,38.85,38.75,38.84,197545.0,32.0478,32.114,32.0313,32.1057,197545.0
2016-02-11 15:30:00,38.84,38.91,38.8,38.91,202714.0,32.1057,32.1636,32.0726,32.1636,202714.0
2016-02-11 15:35:00,38.9,39.03,38.89,39.02,197348.0,32.1553,32.2628,32.147,32.2545,197348.0
2016-02-11 15:40:00,39.03,39.07,38.98,39.02,206373.0,32.2628,32.2958,32.2214,32.2545,206373.0
2016-02-11 15:45:00,39.03,39.03,38.91,38.93,191595.0,32.2628,32.2628,32.1636,32.1801,191595.0
2016-02-11 15:50:00,38.94,38.97,38.88,38.88,390828.0,32.1884,32.2132,32.1388,32.1388,390828.0
2016-02-11 15:55:00,38.89,38.91,38.78,38.79,959372.0,32.147,32.1636,32.0561,32.0644,959372.0
2016-02-12 09:30:00,39.27,39.36,39.19,39.2,363931.0,32.4611,32.5355,32.395,32.4033,363931.0
2016-02-12 09:35:00,39.2,39.35,39.19,39.24,220057.0,32.4033,32.5273,32.395,32.4363,220057.0
2016-02-12 09:40:00,39.23,39.23,38.93,38.95,203569.0,32.4281,32.4281,32.1801,32.1966,203569.0
2016-02-12 09:45:00,38.96,39.07,38.9,39.02,129404.0,32.2049,32.2958,32.1553,32.2545,129404.0
2016-02-12 09:50:00,39.03,39.21,39.02,39.21,144008.0,32.2628,32.4115,32.2545,32.4115,144008.0
2016-02-12 09:55:00,39.21,39.25,39.18,39.19,81879.0,32.4115,32.4446,32.3867,32.395,81879.0
2016-02-12 10:00:00,39.2,39.21,39.06,39.15,121678.0,32.4033,32.4115,32.2876,32.3619,121678.0
2016-02-12 10:05:00,39.15,39.18,39.07,39.16,99464.0,32.3619,32.3867,32.2958,32.3702,99464.0
2016-02-12 10:10:00,39.18,39.34,39.18,39.28,142875.0,32.3867,32.519,32.3867,32.4694,142875.0
2016-02-12 10:15:00,39.29,39.46,39.26,39.44,60409.0,32.4777,32.6182,32.4529,32.6017,60409.0
2016-02-12 10:20:00,39.45,39.48,39.37,39.38,59145.0,32.6099,32.6347,32.5438,32.5521,59145.0
2016-02-12 10:25:00,39.38,39.47,39.38,39.44,48647.0,32.5521,32.6265,32.5521,32.6017,48647.0
2016-02-12 10:30:00,39.44,39.5,39.44,39.45,132212.0,32.6017,32.6513,32.6017,32.6099,132212.0
2016-02-12 10:35:00,39.45,39.49,39.37,39.47,109964.0,32.6099,32.643,32.5438,32.6265,109964.0
2016-02-12 10:40:00,39.45,39.49,39.4,39.41,81867.0,32.6099,32.643,32.5686,32.5769,81867.0
2016-02-12 10:45:00,39.4,39.48,39.37,39.46,50185.0,32.5686,32.6347,32.5438,32.6182,50185.0
2016-02-12 10:50:00,39.46,39.53,39.46,39.49,32174.0,32.6182,32.6761,32.6182,32.643,32174.0
2016-02-12 10:55:00,39.5,39.53,39.36,39.43,76411.0,32.6513,32.6761,32.5355,32.5934,76411.0
2016-02-12 11:00:00,39.43,39.49,39.4,39.43,79782.0,32.5934,32.643,32.5686,32.5934,79782.0
2016-02-12 11:05:00,39.42,39.59,39.42,39.53,79569.0,32.5851,32.7257,32.5851,32.6761,79569.0
2016-02-12 11:10:00,39.53,39.65,39.52,39.65,94067.0,32.6761,32.7753,32.6678,32.7753,94067.0
2016-02-12 11:15:00,39.65,39.68,39.61,39.64,75011.0,32.7753,32.8001,32.7422,32.767,75011.0
2016-02-12 11:20:00,39.64,39.67,39.62,39.67,58849.0,32.767,32.7918,32.7505,32.7918,58849.0
2016-02-12 11:25:00,39.67,39.73,39.65,39.72,78754.0,32.7918,32.8414,32.7753,32.8331,78754.0
2016-02-12 11:30:00,39.72,39.77,39.71,39.77,164043.0,32.8331,32.8744,32.8249,32.8744,164043.0
2016-02-12 11:35:00,39.76,39.81,39.76,39.77,209846.0,32.8662,32.9075,32.8662,32.8744,209846.0
2016-02-12 11:40:00,39.77,39.81,39.69,39.7,362036.0,32.8744,32.9075,32.8083,32.8166,362036.0
2016-02-12 11:45:00,39.7,39.8,39.69,39.78,67144.0,32.8166,32.8992,32.8083,32.8827,67144.0
2016-02-12 11:50:00,39.78,39.82,39.72,39.72,70648.0,32.8827,32.9158,32.8331,32.8331,70648.0
2016-02-12 11:55:00,39.72,39.72,39.66,39.68,54252.0,32.8331,32.8331,32.7835,32.8001,54252.0
2016-02-12 12:00:00,39.68,39.75,39.68,39.72,191543.0,32.8001,32.8579,32.8001,32.8331,191543.0
2016-02-12 12:05:00,39.73,39.81,39.72,39.77,46146.0,32.8414,32.9075,32.8331,32.8744,46146.0
2016-02-12 12:10:00,39.78,39.86,39.77,39.81,59095.0,32.8827,32.9488,32.8744,32.9075,59095.0
2016-02-12 12:15:00,39.81,39.81,39.74,39.77,66574.0,32.9075,32.9075,32.8496,32.8744,66574.0
2016-02-12 12:20:00,39.78,39.86,39.78,39.8,87031.0,32.8827,32.9488,32.8827,32.8992,87031.0
2016-02-12 12:25:00,39.81,39.89,39.81,39.86,122369.0,32.9075,32.9736,32.9075,32.9488,122369.0
2016-02-12 12:30:00,39.85,39.86,39.81,39.83,80365.0,32.9406,32.9488,32.9075,32.924,80365.0
2016-02-12 12:35:00,39.84,39.9,39.82,39.89,320337.0,32.9323,32.9819,32.9158,32.9736,320337.0
2016-02-12 12:40:00,39.89,39.91,39.82,39.83,74344.0,32.9736,32.9902,32.9158,32.924,74344.0
2016-02-12 12:45:00,39.84,39.86,39.81,39.81,60731.0,32.9323,32.9488,32.9075,32.9075,60731.0
2016-02-12 12:50:00,39.82,39.87,39.78,39.86,25736.0,32.9158,32.9571,32.8827,32.9488,25736.0
2016-02-12 12:55:00,39.86,39.88,39.79,39.79,32464.0,32.9488,32.9654,32.891,32.891,32464.0
2016-02-12 13:00:00,39.8,39.86,39.8,39.84,45964.0,32.8992,32.9488,32.8992,32.9323,45964.0
2016-02-12 13:05:00,39.83,39.85,39.77,39.77,36093.0,32.924,32.9406,32.8744,32.8744,36093.0
2016-02-12 13:10:00,39.76,39.8,39.73,39.76,93837.0,32.8662,32.8992,32.8414,32.8662,93837.0
2016-02-12 13:15:00,39.75,39.75,39.69,39.7,39922.0,32.8579,32.8579,32.8083,32.8166,39922.0
2016-02-12 13:20:00,39.7,39.73,39.68,39.7,59130.0,32.8166,32.8414,32.8001,32.8166,59130.0
2016-02-12 13:25:00,39.69,39.73,39.69,39.73,110274.0,32.8083,32.8414,32.8083,32.8414,110274.0
2016-02-12 13:30:00,39.72,39.78,39.7,39.77,99125.0,32.8331,32.8827,32.8166,32.8744,99125.0
2016-02-12 13:35:00,39.77,39.83,39.77,39.78,52320.0,32.8744,32.924,32.8744,32.8827,52320.0
2016-02-12 13:40:00,39.78,39.78,39.73,39.76,38920.0,32.8827,32.8827,32.8414,32.8662,38920.0
2016-02-12 13:45:00,39.76,39.79,39.73,39.78,34552.0,32.8662,32.891,32.8414,32.8827,34552.0
2016-02-12 13:50:00,39.78,39.78,39.71,39.72,29087.0,32.8827,32.8827,32.8249,32.8331,29087.0
2016-02-12 13:55:00,39.73,39.75,39.7,39.73,57106.0,32.8414,32.8579,32.8166,32.8414,57106.0
2016-02-12 14:00:00,39.73,39.76,39.7,39.75,33368.0,32.8414,32.8662,32.8166,32.8579,33368.0
2016-02-12 14:05:00,39.75,39.82,39.73,39.8,79757.0,32.8579,32.9158,32.8414,32.8992,79757.0
2016-02-12 14:10:00,39.81,39.81,39.76,39.79,34358.0,32.9075,32.9075,32.8662,32.891,34358.0
2016-02-12 14:15:00,39.79,39.85,39.76,39.76,84551.0,32.891,32.9406,32.8662,32.8662,84551.0
2016-02-12 14:20:00,39.77,39.78,39.74,39.75,42013.0,32.8744,32.8827,32.8496,32.8579,42013.0
2016-02-12 14:25:00,39.74,39.85,39.74,39.83,41675.0,32.8496,32.9406,32.8496,32.924,41675.0
2016-02-12 14:30:00,39.83,39.84,39.79,39.81,52606.0,32.924,32.9323,32.891,32.9075,52606.0
2016-02-12 14:35:00,39.8,39.81,39.76,39.77,88560.0,32.8992,32.9075,32.8662,32.8744,88560.0
2016-02-12 14:40:00,39.77,39.79,39.74,39.79,74782.0,32.8744,32.891,32.8496,32.891,74782.0
2016-02-12 14:45:00,39.8,39.84,39.76,39.78,102556.0,32.8992,32.9323,32.8662,32.8827,102556.0
2016-02-12 14:50:00,39.79,39.86,39.79,39.83,38097.0,32.891,32.9488,32.891,32.924,38097.0
2016-02-12 14:55:00,39.82,39.86,39.8,39.8,37317.0,32.9158,32.9488,32.8992,32.8992,37317.0
2016-02-12 15:00:00,39.8,39.82,39.78,39.81,91278.0,32.8992,32.9158,32.8827,32.9075,91278.0
2016-02-12 15:05:00,39.8,39.86,39.8,39.82,103462.0,32.8992,32.9488,32.8992,32.9158,103462.0
2016-02-12 15:10:00,39.82,39.86,39.81,39.86,29132.0,32.9158,32.9488,32.9075,32.9488,29132.0
2016-02-12 15:15:00,39.86,39.9,39.84,39.87,72829.0,32.9488,32.9819,32.9323,32.9571,72829.0
2016-02-12 15:20:00,39.87,39.89,39.84,39.84,207296.0,32.9571,32.9736,32.9323,32.9323,207296.0
2016-02-12 15:25:00,39.84,39.9,39.82,39.9,173364.0,32.9323,32.9819,32.9158,32.9819,173364.0
2016-02-12 15:30:00,39.9,39.9,39.79,39.8,124008.0,32.9819,32.9819,32.891,32.8992,124008.0
2016-02-12 15:35:00,39.8,39.83,39.77,39.77,76134.0,32.8992,32.924,32.8744,32.8744,76134.0
2016-02-12 15:40:00,39.78,39.84,39.75,39.82,207145.0,32.8827,32.9323,32.8579,32.9158,207145.0
2016-02-12 15:45:00,39.83,39.89,39.83,39.85,315481.0,32.924,32.9736,32.924,32.9406,315481.0
2016-02-12 15:50:00,39.85,39.9,39.85,39.89,229587.0,32.9406,32.9819,32.9406,32.9736,229587.0
2016-02-12 15:55:00,39.89,39.93,39.88,39.91,481890.0,32.9736,33.0067,32.9654,32.9902,481890.0
2016-02-16 09:30:00,40.34,40.6,40.3,40.38,541454.0,33.3456,33.5605,33.3126,33.3787,541454.0
2016-02-16 09:35:00,40.38,40.43,40.08,40.08,317435.0,33.3787,33.42,33.1307,33.1307,317435.0
2016-02-16 09:40:00,40.08,40.28,40.07,40.13,142912.0,33.1307,33.296,33.1224,33.172,142912.0
2016-02-16 09:45:00,40.13,40.18,39.98,40.01,155388.0,33.172,33.2134,33.048,33.0728,155388.0
2016-02-16 09:50:00,40.0,40.0,39.9,39.95,110957.0,33.0646,33.0646,32.9819,33.0232,110957.0
2016-02-16 09:55:00,39.95,40.05,39.93,39.96,137584.0,33.0232,33.1059,33.0067,33.0315,137584.0
2016-02-16 10:00:00,39.96,40.02,39.87,39.87,100106.0,33.0315,33.0811,32.9571,32.9571,100106.0
2016-02-16 10:05:00,39.87,39.93,39.83,39.9,146674.0,32.9571,33.0067,32.924,32.9819,146674.0
2016-02-16 10:10:00,39.89,40.02,39.84,39.97,125273.0,32.9736,33.0811,32.9323,33.0398,125273.0
2016-02-16 10:15:00,39.97,40.08,39.94,40.01,86091.0,33.0398,33.1307,33.015,33.0728,86091.0
2016-02-16 10:20:00,40.02,40.16,39.97,40.14,131893.0,33.0811,33.1968,33.0398,33.1803,131893.0
2016-02-16 10:25:00,40.14,40.14,40.05,40.11,52627.0,33.1803,33.1803,33.1059,33.1555,52627.0
2016-02-16 10:30:00,40.11,40.15,40.04,40.15,104522.0,33.1555,33.1886,33.0976,33.1886,104522.0
2016-02-16 10:35:00,40.14,40.19,40.12,40.17,88038.0,33.1803,33.2216,33.1638,33.2051,88038.0
2016-02-16 10:40:00,40.17,40.29,40.16,40.23,65600.0,33.2051,33.3043,33.1968,33.2547,65600.0
2016-02-16 10:45:00,40.23,40.27,40.22,40.23,74857.0,33.2547,33.2878,33.2464,33.2547,74857.0
2016-02-16 10:50:00,40.23,40.27,40.12,40.13,144521.0,33.2547,33.2878,33.1638,33.172,144521.0
2016-02-16 10:55:00,40.13,40.15,40.06,40.15,45050.0,33.172,33.1886,33.1142,33.1886,45050.0
2016-02-16 11:00:00,40.15,40.2,40.15,40.17,56976.0,33.1886,33.2299,33.1886,33.2051,56976.0
2016-02-16 11:05:00,40.17,40.17,40.02,40.07,115549.0,33.2051,33.2051,33.0811,33.1224,115549.0
2016-02-16 11:10:00,40.06,40.1,39.99,40.07,59527.0,33.1142,33.1472,33.0563,33.1224,59527.0
2016-02-16 11:15:00,40.08,40.14,40.05,40.14,28193.0,33.1307,33.1803,33.1059,33.1803,28193.0
2016-02-16 11:20:00,40.15,40.2,40.11,40.13,67898.0,33.1886,33.2299,33.1555,33.172,67898.0
2016-02-16 11:25:00,40.14,40.2,40.12,40.19,39818.0,33.1803,33.2299,33.1638,33.2216,39818.0
2016-02-16 11:30:00,40.2,40.26,40.16,40.24,82633.0,33.2299,33.2795,33.1968,33.263,82633.0
2016-02-16 11:35:00,40.24,40.27,40.23,40.26,33078.0,33.263,33.2878,33.2547,33.2795,33078.0
2016-02-16 11:40:00,40.26,40.26,40.19,40.2,36390.0,33.2795,33.2795,33.2216,33.2299,36390.0
2016-02-16 11:45:00,40.2,40.22,40.18,40.21,51563.0,33.2299,33.2464,33.2134,33.2382,51563.0
2016-02-16 11:50:00,40.2,40.3,40.18,40.3,52113.0,33.2299,33.3126,33.2134,33.3126,52113.0
2016-02-16 11:55:00,40.3,40.37,40.3,40.36,85293.0,33.3126,33.3704,33.3126,33.3621,85293.0
2016-02-16 12:00:00,40.36,40.44,40.34,40.38,134043.0,33.3621,33.4283,33.3456,33.3787,134043.0
2016-02-16 12:05:00,40.39,40.39,40.3,40.32,43098.0,33.3869,33.3869,33.3126,33.3291,43098.0
2016-02-16 12:10:00,40.32,40.33,40.29,40.31,60723.0,33.3291,33.3374,33.3043,33.3208,60723.0
2016-02-16 12:15:00,40.31,40.36,40.31,40.33,25675.0,33.3208,33.3621,33.3208,33.3374,25675.0
2016-02-16 12:20:00,40.33,40.34,40.27,40.27,38699.0,33.3374,33.3456,33.2878,33.2878,38699.0
2016-02-16 12:25:00,40.27,40.29,40.25,40.29,35821.0,33.2878,33.3043,33.2712,33.3043,35821.0
2016-02-16 12:30:00,40.3,40.3,40.26,40.27,36860.0,33.3126,33.3126,33.2795,33.2878,36860.0
2016-02-16 12:35:00,40.27,40.3,40.27,40.3,34482.0,33.2878,33.3126,33.2878,33.3126,34482.0
2016-02-16 12:40:00,40.29,40.29,40.26,40.26,25968.0,33.3043,33.3043,33.2795,33.2795,25968.0
2016-02-16 12:45:00,40.26,40.33,40.25,40.32,21492.0,33.2795,33.3374,33.2712,33.3291,21492.0
2016-02-16 12:50:00,40.31,40.38,40.28,40.37,32624.0,33.3208,33.3787,33.296,33.3704,32624.0
2016-02-16 12:55:00,40.38,40.42,40.37,40.39,49413.0,33.3787,33.4117,33.3704,33.3869,49413.0
2016-02-16 13:00:00,40.39,40.42,40.38,40.41,27354.0,33.3869,33.4117,33.3787,33.4035,27354.0
2016-02-16 13:05:00,40.41,40.46,40.39,40.41,54383.0,33.4035,33.4448,33.3869,33.4035,54383.0
2016-02-16 13:10:00,40.41,40.44,40.37,40.39,52529.0,33.4035,33.4283,33.3704,33.3869,52529.0
2016-02-16 13:15:00,40.4,40.43,40.39,40.43,33913.0,33.3952,33.42,33.3869,33.42,33913.0
2016-02-16 13:20:00,40.42,40.44,40.4,40.43,29116.0,33.4117,33.4283,33.3952,33.42,29116.0
2016-02-16 13:25:00,40.43,40.47,40.43,40.46,30500.0,33.42,33.4531,33.42,33.4448,30500.0
2016-02-16 13:30:00,40.47,40.5,40.41,40.5,24033.0,33.4531,33.4779,33.4035,33.4779,24033.0
2016-02-16 13:35:00,40.49,40.51,40.45,40.45,40030.0,33.4696,33.4861,33.4365,33.4365,40030.0
2016-02-16 13:40:00,40.46,40.47,40.43,40.43,22437.0,33.4448,33.4531,33.42,33.42,22437.0
2016-02-16 13:45:00,40.42,40.44,40.41,40.44,75292.0,33.4117,33.4283,33.4035,33.4283,75292.0
2016-02-16 13:50:00,40.43,40.46,40.42,40.44,32581.0,33.42,33.4448,33.4117,33.4283,32581.0
2016-02-16 13:55:00,40.44,40.47,40.43,40.45,30870.0,33.4283,33.4531,33.42,33.4365,30870.0
2016-02-16 14:00:00,40.45,40.46,40.39,40.41,88165.0,33.4365,33.4448,33.3869,33.4035,88165.0
2016-02-16 14:05:00,40.41,40.43,40.37,40.38,49256.0,33.4035,33.42,33.3704,33.3787,49256.0
2016-02-16 14:10:00,40.38,40.43,40.38,40.41,36139.0,33.3787,33.42,33.3787,33.4035,36139.0
2016-02-16 14:15:00,40.41,40.46,40.41,40.46,43705.0,33.4035,33.4448,33.4035,33.4448,43705.0
2016-02-16 14:20:00,40.46,40.48,40.43,40.47,69228.0,33.4448,33.4613,33.42,33.4531,69228.0
2016-02-16 14:25:00,40.47,40.49,40.43,40.49,75754.0,33.4531,33.4696,33.42,33.4696,75754.0
2016-02-16 14:30:00,40.5,40.5,40.44,40.45,44234.0,33.4779,33.4779,33.4283,33.4365,44234.0
2016-02-16 14:35:00,40.45,40.47,40.42,40.43,39769.0,33.4365,33.4531,33.4117,33.42,39769.0
2016-02-16 14:40:00,40.43,40.47,40.43,40.46,36661.0,33.42,33.4531,33.42,33.4448,36661.0
2016-02-16 14:45:00,40.46,40.46,40.43,40.44,26686.0,33.4448,33.4448,33.42,33.4283,26686.0
2016-02-16 14:50:00,40.45,40.46,40.42,40.43,31564.0,33.4365,33.4448,33.4117,33.42,31564.0
2016-02-16 14:55:00,40.44,40.46,40.43,40.43,40267.0,33.4283,33.4448,33.42,33.42,40267.0
2016-02-16 15:00:00,40.43,40.46,40.42,40.44,42703.0,33.42,33.4448,33.4117,33.4283,42703.0
2016-02-16 15:05:00,40.43,40.44,40.38,40.38,53802.0,33.42,33.4283,33.3787,33.3787,53802.0
2016-02-16 15:10:00,40.39,40.42,40.37,40.42,83693.0,33.3869,33.4117,33.3704,33.4117,83693.0
2016-02-16 15:15:00,40.42,40.48,40.42,40.46,54374.0,33.4117,33.4613,33.4117,33.4448,54374.0
2016-02-16 15:20:00,40.47,40.49,40.45,40.48,57655.0,33.4531,33.4696,33.4365,33.4613,57655.0
2016-02-16 15:25:00,40.48,40.53,40.48,40.52,61462.0,33.4613,33.5027,33.4613,33.4944,61462.0
2016-02-16 15:30:00,40.53,40.54,40.47,40.51,116257.0,33.5027,33.5109,33.4531,33.4861,116257.0
2016-02-16 15:35:00,40.51,40.53,40.45,40.46,124768.0,33.4861,33.5027,33.4365,33.4448,124768.0
2016-02-16 15:40:00,40.45,40.53,40.44,40.52,118627.0,33.4365,33.5027,33.4283,33.4944,118627.0
2016-02-16 15:45:00,40.52,40.53,40.45,40.47,205679.0,33.4944,33.5027,33.4365,33.4531,205679.0
2016-02-16 15:50:00,40.47,40.54,40.46,40.54,288156.0,33.4531,33.5109,33.4448,33.5109,288156.0
2016-02-16 15:55:00,40.53,40.56,40.5,40.54,380855.0,33.5027,33.5275,33.4779,33.5109,380855.0
2016-02-17 09:30:00,40.88,41.04,40.87,41.02,208190.0,33.792,33.9242,33.7837,33.9077,208190.0
2016-02-17 09:35:00,41.03,41.15,41.03,41.12,178114.0,33.916,34.0152,33.916,33.9904,178114.0
2016-02-17 09:40:00,41.13,41.24,41.12,41.19,252076.0,33.9986,34.0896,33.9904,34.0482,252076.0
2016-02-17 09:45:00,41.19,41.21,41.11,41.12,140647.0,34.0482,34.0648,33.9821,33.9904,140647.0
2016-02-17 09:50:00,41.12,41.2,41.07,41.13,115980.0,33.9904,34.0565,33.949,33.9986,115980.0
2016-02-17 09:55:00,41.13,41.17,41.1,41.1,78356.0,33.9986,34.0317,33.9738,33.9738,78356.0
2016-02-17 10:00:00,41.11,41.33,41.11,41.31,76310.0,33.9821,34.164,33.9821,34.1474,76310.0
2016-02-17 10:05:00,41.31,41.45,41.31,41.42,117324.0,34.1474,34.2632,34.1474,34.2384,117324.0
2016-02-17 10:10:00,41.41,41.52,41.41,41.45,56287.0,34.2301,34.321,34.2301,34.2632,56287.0
2016-02-17 10:15:00,41.45,41.48,41.41,41.47,170420.0,34.2632,34.288,34.2301,34.2797,170420.0
2016-02-17 10:20:00,41.47,41.49,41.42,41.47,114187.0,34.2797,34.2962,34.2384,34.2797,114187.0
2016-02-17 10:25:00,41.47,41.56,41.42,41.55,73399.0,34.2797,34.3541,34.2384,34.3458,73399.0
2016-02-17 10:30:00,41.56,41.58,41.46,41.49,131682.0,34.3541,34.3706,34.2714,34.2962,131682.0
2016-02-17 10:35:00,41.49,41.55,41.49,41.52,120368.0,34.2962,34.3458,34.2962,34.321,120368.0
2016-02-17 10:40:00,41.52,41.56,41.51,41.56,105201.0,34.321,34.3541,34.3128,34.3541,105201.0
2016-02-17 10:45:00,41.57,41.58,41.48,41.5,41387.0,34.3624,34.3706,34.288,34.3045,41387.0
2016-02-17 10:50:00,41.5,41.52,41.46,41.47,117357.0,34.3045,34.321,34.2714,34.2797,117357.0
2016-02-17 10:55:00,41.48,41.54,41.46,41.46,55763.0,34.288,34.3376,34.2714,34.2714,55763.0
2016-02-17 11:00:00,41.46,41.52,41.43,41.49,160649.0,34.2714,34.321,34.2466,34.2962,160649.0
2016-02-17 11:05:00,41.49,41.54,41.47,41.47,78446.0,34.2962,34.3376,34.2797,34.2797,78446.0
2016-02-17 11:10:00,41.47,41.49,41.39,41.4,54133.0,34.2797,34.2962,34.2136,34.2218,54133.0
2016-02-17 11:15:00,41.4,41.43,41.37,41.41,74979.0,34.2218,34.2466,34.197,34.2301,74979.0
2016-02-17 11:20:00,41.41,41.42,41.33,41.39,76022.0,34.2301,34.2384,34.164,34.2136,76022.0
2016-02-17 11:25:00,41.4,41.44,41.37,41.38,88087.0,34.2218,34.2549,34.197,34.2053,88087.0
2016-02-17 11:30:00,41.39,41.47,41.38,41.47,90232.0,34.2136,34.2797,34.2053,34.2797,90232.0
2016-02-17 11:35:00,41.47,41.47,41.39,41.39,53475.0,34.2797,34.2797,34.2136,34.2136,53475.0
2016-02-17 11:40:00,41.39,41.41,41.33,41.33,115378.0,34.2136,34.2301,34.164,34.164,115378.0
2016-02-17 11:45:00,41.33,41.35,41.27,41.29,57608.0,34.164,34.1805,34.1144,34.1309,57608.0
2016-02-17 11:50:00,41.29,41.34,41.28,41.32,41264.0,34.1309,34.1722,34.1226,34.1557,41264.0
2016-02-17 11:55:00,41.31,41.39,41.31,41.39,72307.0,34.1474,34.2136,34.1474,34.2136,72307.0
2016-02-17 12:00:00,41.39,41.41,41.36,41.38,76108.0,34.2136,34.2301,34.1888,34.2053,76108.0
2016-02-17 12:05:00,41.38,41.41,41.35,41.35,89958.0,34.2053,34.2301,34.1805,34.1805,89958.0
2016-02-17 12:10:00,41.35,41.38,41.34,41.34,83305.0,34.1805,34.2053,34.1722,34.1722,83305.0
2016-02-17 12:15:00,41.34,41.38,41.34,41.35,73005.0,34.1722,34.2053,34.1722,34.1805,73005.0
2016-02-17 12:20:00,41.36,41.38,41.33,41.36,57102.0,34.1888,34.2053,34.164,34.1888,57102.0
2016-02-17 12:25:00,41.36,41.39,41.34,41.35,36291.0,34.1888,34.2136,34.1722,34.1805,36291.0
2016-02-17 12:30:00,41.36,41.41,41.36,41.38,55419.0,34.1888,34.2301,34.1888,34.2053,55419.0
2016-02-17 12:35:00,41.38,41.43,41.37,41.4,80890.0,34.2053,34.2466,34.197,34.2218,80890.0
2016-02-17 12:40:00,41.39,41.4,41.35,41.35,49268.0,34.2136,34.2218,34.1805,34.1805,49268.0
2016-02-17 12:45:00,41.35,41.38,41.33,41.33,49710.0,34.1805,34.2053,34.164,34.164,49710.0
2016-02-17 12:50:00,41.34,41.41,41.33,41.4,40026.0,34.1722,34.2301,34.164,34.2218,40026.0
2016-02-17 12:55:00,41.39,41.41,41.36,41.37,24423.0,34.2136,34.2301,34.1888,34.197,24423.0
2016-02-17 13:00:00,41.37,41.39,41.34,41.34,27990.0,34.197,34.2136,34.1722,34.1722,27990.0
2016-02-17 13:05:00,41.34,41.39,41.33,41.37,32343.0,34.1722,34.2136,34.164,34.197,32343.0
2016-02-17 13:10:00,41.38,41.38,41.35,41.36,30931.0,34.2053,34.2053,34.1805,34.1888,30931.0
2016-02-17 13:15:00,41.36,41.37,41.34,41.37,22799.0,34.1888,34.197,34.1722,34.197,22799.0
2016-02-17 13:20:00,41.37,41.37,41.36,41.36,14844.0,34.197,34.197,34.1888,34.1888,14844.0
2016-02-17 13:25:00,41.36,41.38,41.33,41.38,62845.0,34.1888,34.2053,34.164,34.2053,62845.0
2016-02-17 13:30:00,41.37,41.38,41.32,41.32,29660.0,34.197,34.2053,34.1557,34.1557,29660.0
2016-02-17 13:35:00,41.32,41.32,41.23,41.23,39390.0,34.1557,34.1557,34.0813,34.0813,39390.0
2016-02-17 13:40:00,41.23,41.31,41.23,41.29,94852.0,34.0813,34.1474,34.0813,34.1309,94852.0
2016-02-17 13:45:00,41.29,41.31,41.26,41.29,21238.0,34.1309,34.1474,34.1061,34.1309,21238.0
2016-02-17 13:50:00,41.29,41.32,41.28,41.28,53172.0,34.1309,34.1557,34.1226,34.1226,53172.0
2016-02-17 13:55:00,41.28,41.31,41.27,41.28,48093.0,34.1226,34.1474,34.1144,34.1226,48093.0
2016-02-17 14:00:00,41.27,41.33,41.25,41.3,120519.0,34.1144,34.164,34.0978,34.1392,120519.0
2016-02-17 14:05:00,41.32,41.42,41.3,41.4,36538.0,34.1557,34.2384,34.1392,34.2218,36538.0
2016-02-17 14:10:00,41.4,41.4,41.3,41.33,52582.0,34.2218,34.2218,34.1392,34.164,52582.0
2016-02-17 14:15:00,41.33,41.45,41.33,41.41,107804.0,34.164,34.2632,34.164,34.2301,107804.0
2016-02-17 14:20:00,41.41,41.45,41.38,41.39,70666.0,34.2301,34.2632,34.2053,34.2136,70666.0
2016-02-17 14:25:00,41.38,41.4,41.36,41.37,52027.0,34.2053,34.2218,34.1888,34.197,52027.0
2016-02-17 14:30:00,41.37,41.4,41.33,41.35,86653.0,34.197,34.2218,34.164,34.1805,86653.0
2016-02-17 14:35:00,41.35,41.36,41.32,41.33,25675.0,34.1805,34.1888,34.1557,34.164,25675.0
2016-02-17 14:40:00,41.32,41.37,41.31,41.37,58804.0,34.1557,34.197,34.1474,34.197,58804.0
2016-02-17 14:45:00,41.37,41.38,41.31,41.32,42953.0,34.197,34.2053,34.1474,34.1557,42953.0
2016-02-17 14:50:00,41.32,41.32,41.29,41.3,43964.0,34.1557,34.1557,34.1309,34.1392,43964.0
2016-02-17 14:55:00,41.3,41.32,41.28,41.29,43191.0,34.1392,34.1557,34.1226,34.1309,43191.0
2016-02-17 15:00:00,41.3,41.32,41.28,41.31,41750.0,34.1392,34.1557,34.1226,34.1474,41750.0
2016-02-17 15:05:00,41.32,41.36,41.32,41.35,48434.0,34.1557,34.1888,34.1557,34.1805,48434.0
2016-02-17 15:10:00,41.35,41.37,41.32,41.37,90596.0,34.1805,34.197,34.1557,34.197,90596.0
2016-02-17 15:15:00,41.37,41.4,41.35,41.38,63689.0,34.197,34.2218,34.1805,34.2053,63689.0
2016-02-17 15:20:00,41.39,41.4,41.32,41.32,73749.0,34.2136,34.2218,34.1557,34.1557,73749.0
2016-02-17 15:25:00,41.32,41.36,41.31,41.36,94348.0,34.1557,34.1888,34.1474,34.1888,94348.0
2016-02-17 15:30:00,41.35,41.37,41.31,41.31,162092.0,34.1805,34.197,34.1474,34.1474,162092.0
2016-02-17 15:35:00,41.3,41.38,41.26,41.38,189312.0,34.1392,34.2053,34.1061,34.2053,189312.0
2016-02-17 15:40:00,41.38,41.39,41.36,41.38,191190.0,34.2053,34.2136,34.1888,34.2053,191190.0
2016-02-17 15:45:00,41.39,41.43,41.39,41.41,198885.0,34.2136,34.2466,34.2136,34.2301,198885.0
2016-02-17 15:50:00,41.41,41.42,41.37,41.38,186113.0,34.2301,34.2384,34.197,34.2053,186113.0
2016-02-17 15:55:00,41.39,41.39,41.34,41.36,445292.0,34.2136,34.2136,34.1722,34.1888,445292.0
2016-02-18 09:30:00,41.4,41.41,41.28,41.29,161363.0,34.2218,34.2301,34.1226,34.1309,161363.0
2016-02-18 09:35:00,41.29,41.3,41.18,41.18,77135.0,34.1309,34.1392,34.04,34.04,77135.0
2016-02-18 09:40:00,41.18,41.25,41.1,41.1,146192.0,34.04,34.0978,33.9738,33.9738,146192.0
2016-02-18 09:45:00,41.1,41.16,41.07,41.15,94385.0,33.9738,34.0234,33.949,34.0152,94385.0
2016-02-18 09:50:00,41.15,41.23,41.13,41.22,65785.0,34.0152,34.0813,33.9986,34.073,65785.0
2016-02-18 09:55:00,41.22,41.25,41.18,41.23,23133.0,34.073,34.0978,34.04,34.0813,23133.0
2016-02-18 10:00:00,41.23,41.23,41.06,41.19,123979.0,34.0813,34.0813,33.9408,34.0482,123979.0
2016-02-18 10:05:00,41.19,41.19,40.98,40.98,110909.0,34.0482,34.0482,33.8747,33.8747,110909.0
2016-02-18 10:10:00,40.98,41.03,40.93,41.03,116720.0,33.8747,33.916,33.8333,33.916,116720.0
2016-02-18 10:15:00,41.04,41.08,41.0,41.08,100080.0,33.9242,33.9573,33.8912,33.9573,100080.0
2016-02-18 10:20:00,41.07,41.17,41.04,41.16,110311.0,33.949,34.0317,33.9242,34.0234,110311.0
2016-02-18 10:25:00,41.17,41.19,41.14,41.18,62921.0,34.0317,34.0482,34.0069,34.04,62921.0
2016-02-18 10:30:00,41.18,41.2,41.13,41.15,27241.0,34.04,34.0565,33.9986,34.0152,27241.0
2016-02-18 10:35:00,41.16,41.17,41.1,41.15,67697.0,34.0234,34.0317,33.9738,34.0152,67697.0
2016-02-18 10:40:00,41.15,41.17,41.1,41.16,48349.0,34.0152,34.0317,33.9738,34.0234,48349.0
2016-02-18 10:45:00,41.17,41.22,41.1,41.1,41171.0,34.0317,34.073,33.9738,33.9738,41171.0
2016-02-18 10:50:00,41.1,41.15,41.1,41.12,24428.0,33.9738,34.0152,33.9738,33.9904,24428.0
2016-02-18 10:55:00,41.11,41.16,41.08,41.09,47057.0,33.9821,34.0234,33.9573,33.9656,47057.0
2016-02-18 11:00:00,41.09,41.1,41.0,41.04,148445.0,33.9656,33.9738,33.8912,33.9242,148445.0
2016-02-18 11:05:00,41.04,41.09,40.96,40.98,86698.0,33.9242,33.9656,33.8581,33.8747,86698.0
2016-02-18 11:10:00,40.99,41.02,40.99,41.01,115633.0,33.8829,33.9077,33.8829,33.8994,115633.0
2016-02-18 11:15:00,41.02,41.12,41.02,41.06,156536.0,33.9077,33.9904,33.9077,33.9408,156536.0
2016-02-18 11:20:00,41.06,41.07,40.98,40.98,172134.0,33.9408,33.949,33.8747,33.8747,172134.0
2016-02-18 11:25:00,40.99,41.04,40.97,41.04,112607.0,33.8829,33.9242,33.8664,33.9242,112607.0
2016-02-18 11:30:00,41.04,41.1,41.03,41.1,36047.0,33.9242,33.9738,33.916,33.9738,36047.0
2016-02-18 11:35:00,41.09,41.12,41.04,41.1,61006.0,33.9656,33.9904,33.9242,33.9738,61006.0
2016-02-18 11:40:00,41.1,41.14,41.07,41.1,39763.0,33.9738,34.0069,33.949,33.9738,39763.0
2016-02-18 11:45:00,41.09,41.1,41.04,41.09,23589.0,33.9656,33.9738,33.9242,33.9656,23589.0
2016-02-18 11:50:00,41.08,41.16,41.06,41.14,60977.0,33.9573,34.0234,33.9408,34.0069,60977.0
2016-02-18 11:55:00,41.13,41.21,41.1,41.2,32689.0,33.9986,34.0648,33.9738,34.0565,32689.0
2016-02-18 12:00:00,41.2,41.2,41.15,41.18,70931.0,34.0565,34.0565,34.0152,34.04,70931.0
2016-02-18 12:05:00,41.17,41.19,41.14,41.17,37108.0,34.0317,34.0482,34.0069,34.0317,37108.0
2016-02-18 12:10:00,41.18,41.21,41.17,41.18,40736.0,34.04,34.0648,34.0317,34.04,40736.0
2016-02-18 12:15:00,41.17,41.18,41.15,41.17,38016.0,34.0317,34.04,34.0152,34.0317,38016.0
2016-02-18 12:20:00,41.18,41.21,41.16,41.21,36588.0,34.04,34.0648,34.0234,34.0648,36588.0
2016-02-18 12:25:00,41.21,41.23,41.19,41.2,47765.0,34.0648,34.0813,34.0482,34.0565,47765.0
2016-02-18 12:30:00,41.19,41.24,41.18,41.24,17771.0,34.0482,34.0896,34.04,34.0896,17771.0
2016-02-18 12:35:00,41.24,41.24,41.2,41.21,25358.0,34.0896,34.0896,34.0565,34.0648,25358.0
2016-02-18 12:40:00,41.21,41.22,41.17,41.2,24657.0,34.0648,34.073,34.0317,34.0565,24657.0
2016-02-18 12:45:00,41.21,41.21,41.18,41.19,35739.0,34.0648,34.0648,34.04,34.0482,35739.0
2016-02-18 12:50:00,41.2,41.25,41.2,41.25,17944.0,34.0565,34.0978,34.0565,34.0978,17944.0
2016-02-18 12:55:00,41.26,41.26,41.2,41.2,30487.0,34.1061,34.1061,34.0565,34.0565,30487.0
2016-02-18 13:00:00,41.2,41.24,41.2,41.23,24645.0,34.0565,34.0896,34.0565,34.0813,24645.0
2016-02-18 13:05:00,41.22,41.23,41.19,41.22,39108.0,34.073,34.0813,34.0482,34.073,39108.0
2016-02-18 13:10:00,41.21,41.22,41.16,41.16,24805.0,34.0648,34.073,34.0234,34.0234,24805.0
2016-02-18 13:15:00,41.16,41.17,41.11,41.14,44852.0,34.0234,34.0317,33.9821,34.0069,44852.0
2016-02-18 13:20:00,41.14,41.14,41.11,41.13,63539.0,34.0069,34.0069,33.9821,33.9986,63539.0
2016-02-18 13:25:00,41.13,41.17,41.12,41.15,38827.0,33.9986,34.0317,33.9904,34.0152,38827.0
2016-02-18 13:30:00,41.15,41.17,41.13,41.15,16504.0,34.0152,34.0317,33.9986,34.0152,16504.0
2016-02-18 13:35:00,41.15,41.16,41.11,41.13,24862.0,34.0152,34.0234,33.9821,33.9986,24862.0
2016-02-18 13:40:00,41.14,41.14,41.1,41.11,45466.0,34.0069,34.0069,33.9738,33.9821,45466.0
2016-02-18 13:45:00,41.11,41.14,41.04,41.07,48969.0,33.9821,34.0069,33.9242,33.949,48969.0
2016-02-18 13:50:00,41.07,41.11,41.05,41.11,23174.0,33.949,33.9821,33.9325,33.9821,23174.0
2016-02-18 13:55:00,41.11,41.12,41.08,41.12,18754.0,33.9821,33.9904,33.9573,33.9904,18754.0
2016-02-18 14:00:00,41.11,41.17,41.1,41.16,78157.0,33.9821,34.0317,33.9738,34.0234,78157.0
2016-02-18 14:05:00,41.16,41.18,41.14,41.16,53364.0,34.0234,34.04,34.0069,34.0234,53364.0
2016-02-18 14:10:00,41.15,41.19,41.15,41.18,41615.0,34.0152,34.0482,34.0152,34.04,41615.0
2016-02-18 14:15:00,41.17,41.19,41.15,41.19,28621.0,34.0317,34.0482,34.0152,34.0482,28621.0
2016-02-18 14:20:00,41.19,41.2,41.18,41.19,53054.0,34.0482,34.0565,34.04,34.0482,53054.0
2016-02-18 14:25:00,41.19,41.2,41.16,41.2,48211.0,34.0482,34.0565,34.0234,34.0565,48211.0
2016-02-18 14:30:00,41.2,41.24,41.2,41.23,72381.0,34.0565,34.0896,34.0565,34.0813,72381.0
2016-02-18 14:35:00,41.24,41.29,41.24,41.26,111527.0,34.0896,34.1309,34.0896,34.1061,111527.0
2016-02-18 14:40:00,41.26,41.26,41.23,41.24,40505.0,34.1061,34.1061,34.0813,34.0896,40505.0
2016-02-18 14:45:00,41.24,41.24,41.2,41.22,47517.0,34.0896,34.0896,34.0565,34.073,47517.0
2016-02-18 14:50:00,41.23,41.24,41.2,41.22,44686.0,34.0813,34.0896,34.0565,34.073,44686.0
2016-02-18 14:55:00,41.23,41.26,41.22,41.26,42947.0,34.0813,34.1061,34.073,34.1061,42947.0
2016-02-18 15:00:00,41.26,41.29,41.25,41.26,51311.0,34.1061,34.1309,34.0978,34.1061,51311.0
2016-02-18 15:05:00,41.27,41.27,41.22,41.23,38116.0,34.1144,34.1144,34.073,34.0813,38116.0
2016-02-18 15:10:00,41.24,41.27,41.2,41.21,75505.0,34.0896,34.1144,34.0565,34.0648,75505.0
2016-02-18 15:15:00,41.21,41.26,41.21,41.25,63991.0,34.0648,34.1061,34.0648,34.0978,63991.0
2016-02-18 15:20:00,41.26,41.26,41.19,41.23,56460.0,34.1061,34.1061,34.0482,34.0813,56460.0
2016-02-18 15:25:00,41.23,41.24,41.18,41.23,109114.0,34.0813,34.0896,34.04,34.0813,109114.0
2016-02-18 15:30:00,41.23,41.24,41.18,41.2,139651.0,34.0813,34.0896,34.04,34.0565,139651.0
2016-02-18 15:35:00,41.21,41.25,41.2,41.23,56110.0,34.0648,34.0978,34.0565,34.0813,56110.0
2016-02-18 15:40:00,41.23,41.23,41.18,41.19,99344.0,34.0813,34.0813,34.04,34.0482,99344.0
2016-02-18 15:45:00,41.19,41.19,41.13,41.15,121481.0,34.0482,34.0482,33.9986,34.0152,121481.0
2016-02-18 15:50:00,41.15,41.18,41.13,41.17,104408.0,34.0152,34.04,33.9986,34.0317,104408.0
2016-02-18 15:55:00,41.17,41.19,41.16,41.19,294927.0,34.0317,34.0482,34.0234,34.0482,294927.0
2016-02-19 09:30:00,41.0,41.04,40.81,40.89,153019.0,33.8912,33.9242,33.7341,33.8003,153019.0
2016-02-19 09:35:00,40.89,40.89,40.7,40.73,164712.0,33.8003,33.8003,33.6432,33.668,164712.0
2016-02-19 09:40:00,40.73,40.9,40.73,40.9,150780.0,33.668,33.8085,33.668,33.8085,150780.0
2016-02-19 09:45:00,40.91,40.91,40.81,40.82,139204.0,33.8168,33.8168,33.7341,33.7424,139204.0
2016-02-19 09:50:00,40.82,40.85,40.75,40.76,115219.0,33.7424,33.7672,33.6845,33.6928,115219.0
2016-02-19 09:55:00,40.76,40.82,40.68,40.68,130974.0,33.6928,33.7424,33.6267,33.6267,130974.0
2016-02-19 10:00:00,40.68,40.71,40.61,40.62,74296.0,33.6267,33.6515,33.5688,33.5771,74296.0
2016-02-19 10:05:00,40.61,40.64,40.58,40.59,54497.0,33.5688,33.5936,33.544,33.5523,54497.0
2016-02-19 10:10:00,40.59,40.64,40.58,40.59,61572.0,33.5523,33.5936,33.544,33.5523,61572.0
2016-02-19 10:15:00,40.59,40.76,40.58,40.76,91204.0,33.5523,33.6928,33.544,33.6928,91204.0
2016-02-19 10:20:00,40.77,40.83,40.77,40.82,41026.0,33.7011,33.7507,33.7011,33.7424,41026.0
2016-02-19 10:25:00,40.82,40.82,40.76,40.77,49792.0,33.7424,33.7424,33.6928,33.7011,49792.0
2016-02-19 10:30:00,40.76,40.85,40.76,40.85,71097.0,33.6928,33.7672,33.6928,33.7672,71097.0
2016-02-19 10:35:00,40.85,40.88,40.77,40.79,35342.0,33.7672,33.792,33.7011,33.7176,35342.0
2016-02-19 10:40:00,40.79,40.8,40.75,40.77,26690.0,33.7176,33.7259,33.6845,33.7011,26690.0
2016-02-19 10:45:00,40.77,40.86,40.77,40.81,26628.0,33.7011,33.7755,33.7011,33.7341,26628.0
2016-02-19 10:50:00,40.84,40.88,40.82,40.83,30006.0,33.7589,33.792,33.7424,33.7507,30006.0
2016-02-19 10:55:00,40.83,40.84,40.75,40.75,69045.0,33.7507,33.7589,33.6845,33.6845,69045.0
2016-02-19 11:00:00,40.74,40.76,40.7,40.72,65944.0,33.6763,33.6928,33.6432,33.6597,65944.0
2016-02-19 11:05:00,40.7,40.77,40.68,40.73,112574.0,33.6432,33.7011,33.6267,33.668,112574.0
2016-02-19 11:10:00,40.73,40.81,40.73,40.76,50703.0,33.668,33.7341,33.668,33.6928,50703.0
2016-02-19 11:15:00,40.76,40.82,40.74,40.8,134304.0,33.6928,33.7424,33.6763,33.7259,134304.0
2016-02-19 11:20:00,40.8,40.85,40.8,40.82,77501.0,33.7259,33.7672,33.7259,33.7424,77501.0
2016-02-19 11:25:00,40.82,40.89,40.8,40.88,87455.0,33.7424,33.8003,33.7259,33.792,87455.0
2016-02-19 11:30:00,40.88,40.92,40.88,40.9,56145.0,33.792,33.8251,33.792,33.8085,56145.0
2016-02-19 11:35:00,40.9,40.9,40.83,40.88,133895.0,33.8085,33.8085,33.7507,33.792,133895.0
2016-02-19 11:40:00,40.88,40.91,40.85,40.91,51174.0,33.792,33.8168,33.7672,33.8168,51174.0
2016-02-19 11:45:00,40.9,40.9,40.83,40.85,35590.0,33.8085,33.8085,33.7507,33.7672,35590.0
2016-02-19 11:50:00,40.86,40.88,40.82,40.88,51698.0,33.7755,33.792,33.7424,33.792,51698.0
2016-02-19 11:55:00,40.87,40.87,40.8,40.83,103524.0,33.7837,33.7837,33.7259,33.7507,103524.0
2016-02-19 12:00:00,40.83,40.87,40.82,40.83,43560.0,33.7507,33.7837,33.7424,33.7507,43560.0
2016-02-19 12:05:00,40.83,40.86,40.83,40.85,40048.0,33.7507,33.7755,33.7507,33.7672,40048.0
2016-02-19 12:10:00,40.85,40.85,40.82,40.83,46264.0,33.7672,33.7672,33.7424,33.7507,46264.0
2016-02-19 12:15:00,40.83,40.83,40.78,40.79,66740.0,33.7507,33.7507,33.7093,33.7176,66740.0
2016-02-19 12:20:00,40.79,40.79,40.76,40.78,30971.0,33.7176,33.7176,33.6928,33.7093,30971.0
2016-02-19 12:25:00,40.78,40.8,40.75,40.75,19021.0,33.7093,33.7259,33.6845,33.6845,19021.0
2016-02-19 12:30:00,40.75,40.76,40.71,40.73,17229.0,33.6845,33.6928,33.6515,33.668,17229.0
2016-02-19 12:35:00,40.73,40.77,40.73,40.74,23768.0,33.668,33.7011,33.668,33.6763,23768.0
2016-02-19 12:40:00,40.74,40.79,40.74,40.77,25306.0,33.6763,33.7176,33.6763,33.7011,25306.0
2016-02-19 12:45:00,40.77,40.77,40.72,40.75,84310.0,33.7011,33.7011,33.6597,33.6845,84310.0
2016-02-19 12:50:00,40.76,40.79,40.75,40.77,50227.0,33.6928,33.7176,33.6845,33.7011,50227.0
2016-02-19 12:55:00,40.76,40.76,40.7,40.72,75276.0,33.6928,33.6928,33.6432,33.6597,75276.0
2016-02-19 13:00:00,40.71,40.74,40.67,40.69,54565.0,33.6515,33.6763,33.6184,33.6349,54565.0
2016-02-19 13:05:00,40.69,40.7,40.65,40.66,35034.0,33.6349,33.6432,33.6019,33.6101,35034.0
2016-02-19 13:10:00,40.65,40.68,40.65,40.66,27303.0,33.6019,33.6267,33.6019,33.6101,27303.0
2016-02-19 13:15:00,40.66,40.7,40.66,40.68,18649.0,33.6101,33.6432,33.6101,33.6267,18649.0
2016-02-19 13:20:00,40.69,40.71,40.67,40.68,37219.0,33.6349,33.6515,33.6184,33.6267,37219.0
2016-02-19 13:25:00,40.69,40.75,40.69,40.73,15279.0,33.6349,33.6845,33.6349,33.668,15279.0
2016-02-19 13:30:00,40.73,40.77,40.73,40.75,41454.0,33.668,33.7011,33.668,33.6845,41454.0
2016-02-19 13:35:00,40.76,40.78,40.73,40.73,24564.0,33.6928,33.7093,33.668,33.668,24564.0
2016-02-19 13:40:00,40.74,40.75,40.71,40.72,27698.0,33.6763,33.6845,33.6515,33.6597,27698.0
2016-02-19 13:45:00,40.72,40.73,40.71,40.72,16972.0,33.6597,33.668,33.6515,33.6597,16972.0
2016-02-19 13:50:00,40.71,40.73,40.69,40.7,68974.0,33.6515,33.668,33.6349,33.6432,68974.0
2016-02-19 13:55:00,40.71,40.73,40.69,40.71,33126.0,33.6515,33.668,33.6349,33.6515,33126.0
2016-02-19 14:00:00,40.72,40.72,40.69,40.71,46984.0,33.6597,33.6597,33.6349,33.6515,46984.0
2016-02-19 14:05:00,40.72,40.79,40.71,40.77,49562.0,33.6597,33.7176,33.6515,33.7011,49562.0
2016-02-19 14:10:00,40.77,40.79,40.75,40.77,59009.0,33.7011,33.7176,33.6845,33.7011,59009.0
2016-02-19 14:15:00,40.77,40.78,40.76,40.78,25052.0,33.7011,33.7093,33.6928,33.7093,25052.0
2016-02-19 14:20:00,40.78,40.79,40.77,40.79,32732.0,33.7093,33.7176,33.7011,33.7176,32732.0
2016-02-19 14:25:00,40.8,40.8,40.71,40.75,110545.0,33.7259,33.7259,33.6515,33.6845,110545.0
2016-02-19 14:30:00,40.75,40.75,40.72,40.73,20218.0,33.6845,33.6845,33.6597,33.668,20218.0
2016-02-19 14:35:00,40.73,40.74,40.71,40.74,41173.0,33.668,33.6763,33.6515,33.6763,41173.0
2016-02-19 14:40:00,40.73,40.75,40.72,40.73,69604.0,33.668,33.6845,33.6597,33.668,69604.0
2016-02-19 14:45:00,40.73,40.76,40.71,40.75,36679.0,33.668,33.6928,33.6515,33.6845,36679.0
2016-02-19 14:50:00,40.75,40.76,40.71,40.72,33498.0,33.6845,33.6928,33.6515,33.6597,33498.0
2016-02-19 14:55:00,40.72,40.74,40.71,40.72,106896.0,33.6597,33.6763,33.6515,33.6597,106896.0
2016-02-19 15:00:00,40.73,40.75,40.71,40.73,41734.0,33.668,33.6845,33.6515,33.668,41734.0
2016-02-19 15:05:00,40.74,40.76,40.73,40.75,57989.0,33.6763,33.6928,33.668,33.6845,57989.0
2016-02-19 15:10:00,40.75,40.77,40.74,40.75,49232.0,33.6845,33.7011,33.6763,33.6845,49232.0
2016-02-19 15:15:00,40.75,40.76,40.68,40.69,51864.0,33.6845,33.6928,33.6267,33.6349,51864.0
2016-02-19 15:20:00,40.69,40.73,40.68,40.71,46328.0,33.6349,33.668,33.6267,33.6515,46328.0
2016-02-19 15:25:00,40.71,40.75,40.7,40.72,66755.0,33.6515,33.6845,33.6432,33.6597,66755.0
2016-02-19 15:30:00,40.72,40.73,40.67,40.69,80132.0,33.6597,33.668,33.6184,33.6349,80132.0
2016-02-19 15:35:00,40.7,40.74,40.68,40.73,181898.0,33.6432,33.6763,33.6267,33.668,181898.0
2016-02-19 15:40:00,40.73,40.75,40.72,40.73,153837.0,33.668,33.6845,33.6597,33.668,153837.0
2016-02-19 15:45:00,40.73,40.75,40.71,40.74,125246.0,33.668,33.6845,33.6515,33.6763,125246.0
2016-02-19 15:50:00,40.74,40.76,40.7,40.71,168110.0,33.6763,33.6928,33.6432,33.6515,168110.0
2016-02-19 15:55:00,40.71,40.73,40.68,40.73,387167.0,33.6515,33.668,33.6267,33.668,387167.0
2016-02-22 09:30:00,41.21,41.39,41.15,41.37,271487.0,34.0648,34.2136,34.0152,34.197,271487.0
2016-02-22 09:35:00,41.38,41.5,41.35,41.49,237728.0,34.2053,34.3045,34.1805,34.2962,237728.0
2016-02-22 09:40:00,41.5,41.53,41.46,41.49,56439.0,34.3045,34.3293,34.2714,34.2962,56439.0
2016-02-22 09:45:00,41.48,41.59,41.48,41.57,111461.0,34.288,34.3789,34.288,34.3624,111461.0
2016-02-22 09:50:00,41.58,41.64,41.42,41.43,215987.0,34.3706,34.4202,34.2384,34.2466,215987.0
2016-02-22 09:55:00,41.44,41.47,41.42,41.43,51730.0,34.2549,34.2797,34.2384,34.2466,51730.0
2016-02-22 10:00:00,41.43,41.63,41.42,41.63,194201.0,34.2466,34.4119,34.2384,34.4119,194201.0
2016-02-22 10:05:00,41.61,41.63,41.53,41.59,59981.0,34.3954,34.4119,34.3293,34.3789,59981.0
2016-02-22 10:10:00,41.59,41.65,41.59,41.64,89814.0,34.3789,34.4285,34.3789,34.4202,89814.0
2016-02-22 10:15:00,41.64,41.64,41.55,41.61,54379.0,34.4202,34.4202,34.3458,34.3954,54379.0
2016-02-22 10:20:00,41.61,41.66,41.59,41.59,86258.0,34.3954,34.4367,34.3789,34.3789,86258.0
2016-02-22 10:25:00,41.6,41.62,41.54,41.58,88678.0,34.3872,34.4037,34.3376,34.3706,88678.0
2016-02-22 10:30:00,41.59,41.64,41.59,41.61,39533.0,34.3789,34.4202,34.3789,34.3954,39533.0
2016-02-22 10:35:00,41.61,41.63,41.57,41.61,32732.0,34.3954,34.4119,34.3624,34.3954,32732.0
2016-02-22 10:40:00,41.6,41.64,41.58,41.63,39820.0,34.3872,34.4202,34.3706,34.4119,39820.0
2016-02-22 10:45:00,41.63,41.65,41.6,41.62,28224.0,34.4119,34.4285,34.3872,34.4037,28224.0
2016-02-22 10:50:00,41.63,41.67,41.6,41.63,95768.0,34.4119,34.445,34.3872,34.4119,95768.0
2016-02-22 10:55:00,41.62,41.63,41.56,41.58,96485.0,34.4037,34.4119,34.3541,34.3706,96485.0
2016-02-22 11:00:00,41.59,41.6,41.55,41.57,50844.0,34.3789,34.3872,34.3458,34.3624,50844.0
2016-02-22 11:05:00,41.57,41.58,41.53,41.58,86008.0,34.3624,34.3706,34.3293,34.3706,86008.0
2016-02-22 11:10:00,41.57,41.58,41.52,41.52,100517.0,34.3624,34.3706,34.321,34.321,100517.0
2016-02-22 11:15:00,41.51,41.52,41.48,41.5,41984.0,34.3128,34.321,34.288,34.3045,41984.0
2016-02-22 11:20:00,41.5,41.51,41.43,41.43,29916.0,34.3045,34.3128,34.2466,34.2466,29916.0
2016-02-22 11:25:00,41.43,41.51,41.43,41.49,40821.0,34.2466,34.3128,34.2466,34.2962,40821.0
2016-02-22 11:30:00,41.49,41.51,41.46,41.51,42283.0,34.2962,34.3128,34.2714,34.3128,42283.0
2016-02-22 11:35:00,41.51,41.55,41.49,41.51,132967.0,34.3128,34.3458,34.2962,34.3128,132967.0
2016-02-22 11:40:00,41.52,41.52,41.47,41.47,33009.0,34.321,34.321,34.2797,34.2797,33009.0
2016-02-22 11:45:00,41.47,41.48,41.44,41.46,11112.0,34.2797,34.288,34.2549,34.2714,11112.0
2016-02-22 11:50:00,41.46,41.5,41.44,41.46,44817.0,34.2714,34.3045,34.2549,34.2714,44817.0
2016-02-22 11:55:00,41.46,41.52,41.45,41.51,25414.0,34.2714,34.321,34.2632,34.3128,25414.0
2016-02-22 12:00:00,41.5,41.59,41.49,41.57,50208.0,34.3045,34.3789,34.2962,34.3624,50208.0
2016-02-22 12:05:00,41.56,41.58,41.54,41.55,25545.0,34.3541,34.3706,34.3376,34.3458,25545.0
2016-02-22 12:10:00,41.55,41.57,41.53,41.57,18896.0,34.3458,34.3624,34.3293,34.3624,18896.0
2016-02-22 12:15:00,41.58,41.58,41.52,41.55,67080.0,34.3706,34.3706,34.321,34.3458,67080.0
2016-02-22 12:20:00,41.55,41.56,41.54,41.55,8119.0,34.3458,34.3541,34.3376,34.3458,8119.0
2016-02-22 12:25:00,41.55,41.55,41.5,41.52,19238.0,34.3458,34.3458,34.3045,34.321,19238.0
2016-02-22 12:30:00,41.52,41.56,41.51,41.54,14253.0,34.321,34.3541,34.3128,34.3376,14253.0
2016-02-22 12:35:00,41.55,41.59,41.55,41.56,25141.0,34.3458,34.3789,34.3458,34.3541,25141.0
2016-02-22 12:40:00,41.55,41.55,41.51,41.51,26658.0,34.3458,34.3458,34.3128,34.3128,26658.0
2016-02-22 12:45:00,41.51,41.51,41.45,41.45,60491.0,34.3128,34.3128,34.2632,34.2632,60491.0
2016-02-22 12:50:00,41.45,41.49,41.44,41.46,47745.0,34.2632,34.2962,34.2549,34.2714,47745.0
2016-02-22 12:55:00,41.46,41.47,41.39,41.4,56576.0,34.2714,34.2797,34.2136,34.2218,56576.0
2016-02-22 13:00:00,41.4,41.47,41.4,41.47,25131.0,34.2218,34.2797,34.2218,34.2797,25131.0
2016-02-22 13:05:00,41.46,41.49,41.46,41.47,12433.0,34.2714,34.2962,34.2714,34.2797,12433.0
2016-02-22 13:10:00,41.48,41.49,41.46,41.46,20137.0,34.288,34.2962,34.2714,34.2714,20137.0
2016-02-22 13:15:00,41.46,41.51,41.45,41.48,31840.0,34.2714,34.3128,34.2632,34.288,31840.0
2016-02-22 13:20:00,41.49,41.51,41.48,41.48,74567.0,34.2962,34.3128,34.288,34.288,74567.0
2016-02-22 13:25:00,41.48,41.49,41.47,41.47,21054.0,34.288,34.2962,34.2797,34.2797,21054.0
2016-02-22 13:30:00,41.48,41.5,41.47,41.5,52111.0,34.288,34.3045,34.2797,34.3045,52111.0
2016-02-22 13:35:00,41.49,41.55,41.48,41.53,52052.0,34.2962,34.3458,34.288,34.3293,52052.0
2016-02-22 13:40:00,41.53,41.56,41.52,41.54,56665.0,34.3293,34.3541,34.321,34.3376,56665.0
2016-02-22 13:45:00,41.54,41.54,41.52,41.53,24693.0,34.3376,34.3376,34.321,34.3293,24693.0
2016-02-22 13:50:00,41.53,41.57,41.52,41.54,25827.0,34.3293,34.3624,34.321,34.3376,25827.0
2016-02-22 13:55:00,41.55,41.56,41.54,41.56,29408.0,34.3458,34.3541,34.3376,34.3541,29408.0
2016-02-22 14:00:00,41.55,41.56,41.51,41.51,31572.0,34.3458,34.3541,34.3128,34.3128,31572.0
2016-02-22 14:05:00,41.51,41.53,41.49,41.52,22817.0,34.3128,34.3293,34.2962,34.321,22817.0
2016-02-22 14:10:00,41.52,41.52,41.49,41.51,23200.0,34.321,34.321,34.2962,34.3128,23200.0
2016-02-22 14:15:00,41.5,41.51,41.46,41.46,16378.0,34.3045,34.3128,34.2714,34.2714,16378.0
2016-02-22 14:20:00,41.46,41.49,41.46,41.48,34379.0,34.2714,34.2962,34.2714,34.288,34379.0
2016-02-22 14:25:00,41.47,41.48,41.43,41.45,82999.0,34.2797,34.288,34.2466,34.2632,82999.0
2016-02-22 14:30:00,41.45,41.45,41.41,41.43,50732.0,34.2632,34.2632,34.2301,34.2466,50732.0
2016-02-22 14:35:00,41.44,41.46,41.43,41.44,56848.0,34.2549,34.2714,34.2466,34.2549,56848.0
2016-02-22 14:40:00,41.43,41.44,41.41,41.44,24785.0,34.2466,34.2549,34.2301,34.2549,24785.0
2016-02-22 14:45:00,41.45,41.47,41.44,41.47,33222.0,34.2632,34.2797,34.2549,34.2797,33222.0
2016-02-22 14:50:00,41.46,41.46,41.43,41.44,24223.0,34.2714,34.2714,34.2466,34.2549,24223.0
2016-02-22 14:55:00,41.44,41.45,41.4,41.43,37397.0,34.2549,34.2632,34.2218,34.2466,37397.0
2016-02-22 15:00:00,41.43,41.44,41.38,41.39,36125.0,34.2466,34.2549,34.2053,34.2136,36125.0
2016-02-22 15:05:00,41.39,41.41,41.38,41.4,72408.0,34.2136,34.2301,34.2053,34.2218,72408.0
2016-02-22 15:10:00,41.4,41.43,41.39,41.42,71335.0,34.2218,34.2466,34.2136,34.2384,71335.0
2016-02-22 15:15:00,41.42,41.42,41.38,41.41,60931.0,34.2384,34.2384,34.2053,34.2301,60931.0
2016-02-22 15:20:00,41.4,41.46,41.4,41.45,81318.0,34.2218,34.2714,34.2218,34.2632,81318.0
2016-02-22 15:25:00,41.45,41.48,41.41,41.41,67016.0,34.2632,34.288,34.2301,34.2301,67016.0
2016-02-22 15:30:00,41.42,41.44,41.4,41.42,84634.0,34.2384,34.2549,34.2218,34.2384,84634.0
2016-02-22 15:35:00,41.42,41.42,41.4,41.41,57071.0,34.2384,34.2384,34.2218,34.2301,57071.0
2016-02-22 15:40:00,41.41,41.49,41.4,41.46,166638.0,34.2301,34.2962,34.2218,34.2714,166638.0
2016-02-22 15:45:00,41.46,41.5,41.45,41.46,89862.0,34.2714,34.3045,34.2632,34.2714,89862.0
2016-02-22 15:50:00,41.47,41.49,41.45,41.46,89418.0,34.2797,34.2962,34.2632,34.2714,89418.0
2016-02-22 15:55:00,41.46,41.53,41.45,41.51,410063.0,34.2714,34.3293,34.2632,34.3128,410063.0
2016-02-23 09:30:00,41.2,41.22,40.98,41.04,180198.0,34.0565,34.073,33.8747,33.9242,180198.0
2016-02-23 09:35:00,41.04,41.09,40.96,41.02,137776.0,33.9242,33.9656,33.8581,33.9077,137776.0
2016-02-23 09:40:00,41.04,41.18,41.02,41.03,109528.0,33.9242,34.04,33.9077,33.916,109528.0
2016-02-23 09:45:00,41.04,41.16,41.04,41.11,70756.0,33.9242,34.0234,33.9242,33.9821,70756.0
2016-02-23 09:50:00,41.12,41.17,41.07,41.08,73496.0,33.9904,34.0317,33.949,33.9573,73496.0
2016-02-23 09:55:00,41.07,41.08,41.0,41.0,47451.0,33.949,33.9573,33.8912,33.8912,47451.0
2016-02-23 10:00:00,40.98,41.06,40.97,41.0,74689.0,33.8747,33.9408,33.8664,33.8912,74689.0
2016-02-23 10:05:00,40.99,40.99,40.89,40.89,374571.0,33.8829,33.8829,33.8003,33.8003,374571.0
2016-02-23 10:10:00,40.89,40.9,40.76,40.77,193938.0,33.8003,33.8085,33.6928,33.7011,193938.0
2016-02-23 10:15:00,40.77,40.83,40.75,40.76,93414.0,33.7011,33.7507,33.6845,33.6928,93414.0
2016-02-23 10:20:00,40.75,40.8,40.71,40.72,276353.0,33.6845,33.7259,33.6515,33.6597,276353.0
2016-02-23 10:25:00,40.72,40.8,40.71,40.79,103961.0,33.6597,33.7259,33.6515,33.7176,103961.0
2016-02-23 10:30:00,40.79,40.79,40.72,40.77,65393.0,33.7176,33.7176,33.6597,33.7011,65393.0
2016-02-23 10:35:00,40.77,40.8,40.76,40.79,27693.0,33.7011,33.7259,33.6928,33.7176,27693.0
2016-02-23 10:40:00,40.78,40.81,40.76,40.79,20497.0,33.7093,33.7341,33.6928,33.7176,20497.0
2016-02-23 10:45:00,40.79,40.84,40.76,40.81,76161.0,33.7176,33.7589,33.6928,33.7341,76161.0
2016-02-23 10:50:00,40.8,40.8,40.75,40.77,34053.0,33.7259,33.7259,33.6845,33.7011,34053.0
2016-02-23 10:55:00,40.77,40.77,40.72,40.75,50610.0,33.7011,33.7011,33.6597,33.6845,50610.0
2016-02-23 11:00:00,40.72,40.73,40.69,40.71,81609.0,33.6597,33.668,33.6349,33.6515,81609.0
2016-02-23 11:05:00,40.71,40.76,40.68,40.69,268078.0,33.6515,33.6928,33.6267,33.6349,268078.0
2016-02-23 11:10:00,40.68,40.71,40.64,40.65,215930.0,33.6267,33.6515,33.5936,33.6019,215930.0
2016-02-23 11:15:00,40.65,40.69,40.62,40.69,95952.0,33.6019,33.6349,33.5771,33.6349,95952.0
2016-02-23 11:20:00,40.69,40.69,40.63,40.63,39515.0,33.6349,33.6349,33.5853,33.5853,39515.0
2016-02-23 11:25:00,40.62,40.65,40.54,40.59,147861.0,33.5771,33.6019,33.5109,33.5523,147861.0
2016-02-23 11:30:00,40.6,40.61,40.54,40.56,67567.0,33.5605,33.5688,33.5109,33.5275,67567.0
2016-02-23 11:35:00,40.57,40.71,40.57,40.7,112661.0,33.5357,33.6515,33.5357,33.6432,112661.0
2016-02-23 11:40:00,40.71,40.73,40.68,40.73,42669.0,33.6515,33.668,33.6267,33.668,42669.0
2016-02-23 11:45:00,40.73,40.74,40.69,40.71,85040.0,33.668,33.6763,33.6349,33.6515,85040.0
2016-02-23 11:50:00,40.72,40.74,40.67,40.68,49023.0,33.6597,33.6763,33.6184,33.6267,49023.0
2016-02-23 11:55:00,40.68,40.69,40.64,40.68,22769.0,33.6267,33.6349,33.5936,33.6267,22769.0
2016-02-23 12:00:00,40.68,40.68,40.63,40.63,10418.0,33.6267,33.6267,33.5853,33.5853,10418.0
2016-02-23 12:05:00,40.63,40.66,40.61,40.62,35799.0,33.5853,33.6101,33.5688,33.5771,35799.0
2016-02-23 12:10:00,40.62,40.62,40.6,40.6,33080.0,33.5771,33.5771,33.5605,33.5605,33080.0
2016-02-23 12:15:00,40.6,40.62,40.56,40.57,43717.0,33.5605,33.5771,33.5275,33.5357,43717.0
2016-02-23 12:20:00,40.58,40.6,40.56,40.59,24723.0,33.544,33.5605,33.5275,33.5523,24723.0
2016-02-23 12:25:00,40.58,40.62,40.56,40.62,37242.0,33.544,33.5771,33.5275,33.5771,37242.0
2016-02-23 12:30:00,40.61,40.61,40.58,40.6,19289.0,33.5688,33.5688,33.544,33.5605,19289.0
2016-02-23 12:35:00,40.6,40.6,40.56,40.58,30493.0,33.5605,33.5605,33.5275,33.544,30493.0
2016-02-23 12:40:00,40.58,40.6,40.55,40.57,30612.0,33.544,33.5605,33.5192,33.5357,30612.0
2016-02-23 12:45:00,40.57,40.57,40.51,40.52,46101.0,33.5357,33.5357,33.4861,33.4944,46101.0
2016-02-23 12:50:00,40.52,40.53,40.46,40.47,27099.0,33.4944,33.5027,33.4448,33.4531,27099.0
2016-02-23 12:55:00,40.48,40.52,40.47,40.52,28627.0,33.4613,33.4944,33.4531,33.4944,28627.0
2016-02-23 13:00:00,40.52,40.58,40.51,40.58,41712.0,33.4944,33.544,33.4861,33.544,41712.0
2016-02-23 13:05:00,40.58,40.63,40.55,40.63,111913.0,33.544,33.5853,33.5192,33.5853,111913.0
2016-02-23 13:10:00,40.62,40.63,40.59,40.59,81258.0,33.5771,33.5853,33.5523,33.5523,81258.0
2016-02-23 13:15:00,40.58,40.59,40.54,40.56,93575.0,33.544,33.5523,33.5109,33.5275,93575.0
2016-02-23 13:20:00,40.56,40.59,40.54,40.58,27180.0,33.5275,33.5523,33.5109,33.544,27180.0
2016-02-23 13:25:00,40.58,40.6,40.57,40.59,18864.0,33.544,33.5605,33.5357,33.5523,18864.0
2016-02-23 13:30:00,40.6,40.6,40.52,40.52,96884.0,33.5605,33.5605,33.4944,33.4944,96884.0
2016-02-23 13:35:00,40.52,40.57,40.52,40.53,40663.0,33.4944,33.5357,33.4944,33.5027,40663.0
2016-02-23 13:40:00,40.52,40.53,40.5,40.51,8322.0,33.4944,33.5027,33.4779,33.4861,8322.0
2016-02-23 13:45:00,40.51,40.53,40.49,40.5,17337.0,33.4861,33.5027,33.4696,33.4779,17337.0
2016-02-23 13:50:00,40.51,40.54,40.48,40.54,27427.0,33.4861,33.5109,33.4613,33.5109,27427.0
2016-02-23 13:55:00,40.54,40.58,40.51,40.57,49682.0,33.5109,33.544,33.4861,33.5357,49682.0
2016-02-23 14:00:00,40.58,40.58,40.54,40.57,42404.0,33.544,33.544,33.5109,33.5357,42404.0
2016-02-23 14:05:00,40.57,40.59,40.54,40.55,45432.0,33.5357,33.5523,33.5109,33.5192,45432.0
2016-02-23 14:10:00,40.55,40.58,40.53,40.56,18481.0,33.5192,33.544,33.5027,33.5275,18481.0
2016-02-23 14:15:00,40.56,40.62,40.56,40.62,30567.0,33.5275,33.5771,33.5275,33.5771,30567.0
2016-02-23 14:20:00,40.62,40.62,40.57,40.6,33285.0,33.5771,33.5771,33.5357,33.5605,33285.0
2016-02-23 14:25:00,40.6,40.61,40.56,40.56,37226.0,33.5605,33.5688,33.5275,33.5275,37226.0
2016-02-23 14:30:00,40.57,40.61,40.57,40.61,100718.0,33.5357,33.5688,33.5357,33.5688,100718.0
2016-02-23 14:35:00,40.61,40.61,40.57,40.59,47943.0,33.5688,33.5688,33.5357,33.5523,47943.0
2016-02-23 14:40:00,40.59,40.6,40.57,40.59,28556.0,33.5523,33.5605,33.5357,33.5523,28556.0
2016-02-23 14:45:00,40.58,40.63,40.57,40.62,22744.0,33.544,33.5853,33.5357,33.5771,22744.0
2016-02-23 14:50:00,40.62,40.63,40.55,40.56,48430.0,33.5771,33.5853,33.5192,33.5275,48430.0
2016-02-23 14:55:00,40.56,40.6,40.56,40.58,30730.0,33.5275,33.5605,33.5275,33.544,30730.0
2016-02-23 15:00:00,40.58,40.6,40.49,40.49,79772.0,33.544,33.5605,33.4696,33.4696,79772.0
2016-02-23 15:05:00,40.49,40.54,40.47,40.53,94256.0,33.4696,33.5109,33.4531,33.5027,94256.0
2016-02-23 15:10:00,40.52,40.54,40.47,40.48,72060.0,33.4944,33.5109,33.4531,33.4613,72060.0
2016-02-23 15:15:00,40.47,40.48,40.46,40.48,20280.0,33.4531,33.4613,33.4448,33.4613,20280.0
2016-02-23 15:20:00,40.48,40.51,40.47,40.48,75054.0,33.4613,33.4861,33.4531,33.4613,75054.0
2016-02-23 15:25:00,40.48,40.49,40.44,40.45,262364.0,33.4613,33.4696,33.4283,33.4365,262364.0
2016-02-23 15:30:00,40.45,40.54,40.45,40.53,55744.0,33.4365,33.5109,33.4365,33.5027,55744.0
2016-02-23 15:35:00,40.53,40.57,40.51,40.56,158811.0,33.5027,33.5357,33.4861,33.5275,158811.0
2016-02-23 15:40:00,40.57,40.59,40.53,40.54,170562.0,33.5357,33.5523,33.5027,33.5109,170562.0
2016-02-23 15:45:00,40.54,40.58,40.54,40.58,70656.0,33.5109,33.544,33.5109,33.544,70656.0
2016-02-23 15:50:00,40.58,40.59,40.55,40.55,153888.0,33.544,33.5523,33.5192,33.5192,153888.0
2016-02-23 15:55:00,40.55,40.56,40.51,40.52,349426.0,33.5192,33.5275,33.4861,33.4944,349426.0
2016-02-24 09:30:00,40.09,40.1,39.92,39.98,379124.0,33.139,33.1472,32.9984,33.048,379124.0
2016-02-24 09:35:00,39.97,40.04,39.95,39.97,139501.0,33.0398,33.0976,33.0232,33.0398,139501.0
2016-02-24 09:40:00,39.97,40.06,39.94,40.05,234382.0,33.0398,33.1142,33.015,33.1059,234382.0
2016-02-24 09:45:00,40.05,40.05,39.93,40.01,260788.0,33.1059,33.1059,33.0067,33.0728,260788.0
2016-02-24 09:50:00,40.0,40.0,39.92,39.94,112220.0,33.0646,33.0646,32.9984,33.015,112220.0
2016-02-24 09:55:00,39.94,40.06,39.92,40.01,87255.0,33.015,33.1142,32.9984,33.0728,87255.0
2016-02-24 10:00:00,40.01,40.03,39.91,40.02,118004.0,33.0728,33.0894,32.9902,33.0811,118004.0
2016-02-24 10:05:00,40.03,40.12,40.01,40.1,176012.0,33.0894,33.1638,33.0728,33.1472,176012.0
2016-02-24 10:10:00,40.11,40.12,40.0,40.06,115388.0,33.1555,33.1638,33.0646,33.1142,115388.0
2016-02-24 10:15:00,40.06,40.15,40.05,40.09,69447.0,33.1142,33.1886,33.1059,33.139,69447.0
2016-02-24 10:20:00,40.09,40.11,40.03,40.08,88396.0,33.139,33.1555,33.0894,33.1307,88396.0
2016-02-24 10:25:00,40.08,40.13,40.04,40.1,65723.0,33.1307,33.172,33.0976,33.1472,65723.0
2016-02-24 10:30:00,40.11,40.21,40.03,40.17,239173.0,33.1555,33.2382,33.0894,33.2051,239173.0
2016-02-24 10:35:00,40.17,40.3,40.14,40.29,347834.0,33.2051,33.3126,33.1803,33.3043,347834.0
2016-02-24 10:40:00,40.3,40.36,40.28,40.33,355900.0,33.3126,33.3621,33.296,33.3374,355900.0
2016-02-24 10:45:00,40.33,40.39,40.31,40.38,188661.0,33.3374,33.3869,33.3208,33.3787,188661.0
2016-02-24 10:50:00,40.39,40.41,40.28,40.29,110747.0,33.3869,33.4035,33.296,33.3043,110747.0
2016-02-24 10:55:00,40.29,40.37,40.29,40.35,75702.0,33.3043,33.3704,33.3043,33.3539,75702.0
2016-02-24 11:00:00,40.36,40.36,40.29,40.33,64759.0,33.3621,33.3621,33.3043,33.3374,64759.0
2016-02-24 11:05:00,40.33,40.41,40.31,40.35,171003.0,33.3374,33.4035,33.3208,33.3539,171003.0
2016-02-24 11:10:00,40.35,40.36,40.31,40.33,54962.0,33.3539,33.3621,33.3208,33.3374,54962.0
2016-02-24 11:15:00,40.33,40.33,40.23,40.26,79186.0,33.3374,33.3374,33.2547,33.2795,79186.0
2016-02-24 11:20:00,40.25,40.34,40.25,40.29,60554.0,33.2712,33.3456,33.2712,33.3043,60554.0
2016-02-24 11:25:00,40.29,40.29,40.21,40.23,67338.0,33.3043,33.3043,33.2382,33.2547,67338.0
2016-02-24 11:30:00,40.23,40.29,40.22,40.25,58932.0,33.2547,33.3043,33.2464,33.2712,58932.0
2016-02-24 11:35:00,40.26,40.32,40.26,40.32,41767.0,33.2795,33.3291,33.2795,33.3291,41767.0
2016-02-24 11:40:00,40.32,40.46,40.31,40.45,69482.0,33.3291,33.4448,33.3208,33.4365,69482.0
2016-02-24 11:45:00,40.46,40.47,40.4,40.45,68671.0,33.4448,33.4531,33.3952,33.4365,68671.0
2016-02-24 11:50:00,40.45,40.5,40.45,40.45,55148.0,33.4365,33.4779,33.4365,33.4365,55148.0
2016-02-24 11:55:00,40.45,40.51,40.43,40.48,31856.0,33.4365,33.4861,33.42,33.4613,31856.0
2016-02-24 12:00:00,40.49,40.56,40.45,40.55,95571.0,33.4696,33.5275,33.4365,33.5192,95571.0
2016-02-24 12:05:00,40.56,40.61,40.56,40.6,140860.0,33.5275,33.5688,33.5275,33.5605,140860.0
2016-02-24 12:10:00,40.61,40.62,40.56,40.57,50287.0,33.5688,33.5771,33.5275,33.5357,50287.0
2016-02-24 12:15:00,40.57,40.57,40.51,40.52,155744.0,33.5357,33.5357,33.4861,33.4944,155744.0
2016-02-24 12:20:00,40.53,40.58,40.53,40.54,102336.0,33.5027,33.544,33.5027,33.5109,102336.0
2016-02-24 12:25:00,40.54,40.56,40.48,40.48,112738.0,33.5109,33.5275,33.4613,33.4613,112738.0
2016-02-24 12:30:00,40.48,40.53,40.45,40.45,62325.0,33.4613,33.5027,33.4365,33.4365,62325.0
2016-02-24 12:35:00,40.45,40.48,40.41,40.45,187847.0,33.4365,33.4613,33.4035,33.4365,187847.0
2016-02-24 12:40:00,40.45,40.47,40.42,40.45,55540.0,33.4365,33.4531,33.4117,33.4365,55540.0
2016-02-24 12:45:00,40.45,40.52,40.44,40.51,48303.0,33.4365,33.4944,33.4283,33.4861,48303.0
2016-02-24 12:50:00,40.5,40.55,40.49,40.53,22890.0,33.4779,33.5192,33.4696,33.5027,22890.0
2016-02-24 12:55:00,40.53,40.53,40.5,40.51,37970.0,33.5027,33.5027,33.4779,33.4861,37970.0
2016-02-24 13:00:00,40.52,40.56,40.52,40.54,39872.0,33.4944,33.5275,33.4944,33.5109,39872.0
2016-02-24 13:05:00,40.55,40.63,40.55,40.59,372292.0,33.5192,33.5853,33.5192,33.5523,372292.0
2016-02-24 13:10:00,40.59,40.59,40.53,40.54,380135.0,33.5523,33.5523,33.5027,33.5109,380135.0
2016-02-24 13:15:00,40.54,40.58,40.5,40.53,67502.0,33.5109,33.544,33.4779,33.5027,67502.0
2016-02-24 13:20:00,40.53,40.58,40.53,40.56,99048.0,33.5027,33.544,33.5027,33.5275,99048.0
2016-02-24 13:25:00,40.56,40.57,40.52,40.57,33046.0,33.5275,33.5357,33.4944,33.5357,33046.0
2016-02-24 13:30:00,40.57,40.59,40.54,40.57,53604.0,33.5357,33.5523,33.5109,33.5357,53604.0
2016-02-24 13:35:00,40.57,40.58,40.54,40.54,35133.0,33.5357,33.544,33.5109,33.5109,35133.0
2016-02-24 13:40:00,40.56,40.6,40.55,40.59,35015.0,33.5275,33.5605,33.5192,33.5523,35015.0
2016-02-24 13:45:00,40.6,40.62,40.52,40.53,39399.0,33.5605,33.5771,33.4944,33.5027,39399.0
2016-02-24 13:50:00,40.54,40.56,40.53,40.56,30841.0,33.5109,33.5275,33.5027,33.5275,30841.0
2016-02-24 13:55:00,40.57,40.6,40.53,40.53,44899.0,33.5357,33.5605,33.5027,33.5027,44899.0
2016-02-24 14:00:00,40.53,40.54,40.49,40.49,48269.0,33.5027,33.5109,33.4696,33.4696,48269.0
2016-02-24 14:05:00,40.5,40.66,40.49,40.65,108980.0,33.4779,33.6101,33.4696,33.6019,108980.0
2016-02-24 14:10:00,40.65,40.69,40.64,40.68,53134.0,33.6019,33.6349,33.5936,33.6267,53134.0
2016-02-24 14:15:00,40.68,40.71,40.67,40.68,228722.0,33.6267,33.6515,33.6184,33.6267,228722.0
2016-02-24 14:20:00,40.67,40.78,40.65,40.77,144756.0,33.6184,33.7093,33.6019,33.7011,144756.0
2016-02-24 14:25:00,40.77,40.78,40.74,40.77,47856.0,33.7011,33.7093,33.6763,33.7011,47856.0
2016-02-24 14:30:00,40.77,40.78,40.74,40.75,55671.0,33.7011,33.7093,33.6763,33.6845,55671.0
2016-02-24 14:35:00,40.75,40.79,40.73,40.79,50540.0,33.6845,33.7176,33.668,33.7176,50540.0
2016-02-24 14:40:00,40.79,40.82,40.77,40.79,65250.0,33.7176,33.7424,33.7011,33.7176,65250.0
2016-02-24 14:45:00,40.79,40.8,40.77,40.77,28080.0,33.7176,33.7259,33.7011,33.7011,28080.0
2016-02-24 14:50:00,40.77,40.77,40.72,40.75,47879.0,33.7011,33.7011,33.6597,33.6845,47879.0
2016-02-24 14:55:00,40.75,40.75,40.69,40.7,22406.0,33.6845,33.6845,33.6349,33.6432,22406.0
2016-02-24 15:00:00,40.71,40.77,40.71,40.75,603576.0,33.6515,33.7011,33.6515,33.6845,603576.0
2016-02-24 15:05:00,40.76,40.86,40.75,40.86,185316.0,33.6928,33.7755,33.6845,33.7755,185316.0
2016-02-24 15:10:00,40.85,40.89,40.84,40.88,68987.0,33.7672,33.8003,33.7589,33.792,68987.0
2016-02-24 15:15:00,40.88,40.94,40.86,40.93,128563.0,33.792,33.8416,33.7755,33.8333,128563.0
2016-02-24 15:20:00,40.93,40.94,40.88,40.89,85957.0,33.8333,33.8416,33.792,33.8003,85957.0
2016-02-24 15:25:00,40.89,40.95,40.88,40.92,81554.0,33.8003,33.8499,33.792,33.8251,81554.0
2016-02-24 15:30:00,40.92,40.93,40.89,40.91,79105.0,33.8251,33.8333,33.8003,33.8168,79105.0
2016-02-24 15:35:00,40.92,40.97,40.91,40.96,90406.0,33.8251,33.8664,33.8168,33.8581,90406.0
2016-02-24 15:40:00,40.96,40.98,40.89,40.9,280208.0,33.8581,33.8747,33.8003,33.8085,280208.0
2016-02-24 15:45:00,40.89,40.91,40.86,40.88,204407.0,33.8003,33.8168,33.7755,33.792,204407.0
2016-02-24 15:50:00,40.89,40.94,40.88,40.94,144800.0,33.8003,33.8416,33.792,33.8416,144800.0
2016-02-24 15:55:00,40.93,40.98,40.92,40.95,623104.0,33.8333,33.8747,33.8251,33.8499,623104.0
2016-02-25 09:30:00,41.03,41.13,40.96,41.06,123374.0,33.916,33.9986,33.8581,33.9408,123374.0
2016-02-25 09:35:00,41.06,41.14,40.93,40.93,162818.0,33.9408,34.0069,33.8333,33.8333,162818.0
2016-02-25 09:40:00,40.93,40.94,40.78,40.79,138897.0,33.8333,33.8416,33.7093,33.7176,138897.0
2016-02-25 09:45:00,40.79,40.85,40.77,40.84,59957.0,33.7176,33.7672,33.7011,33.7589,59957.0
2016-02-25 09:50:00,40.85,40.92,40.84,40.9,98581.0,33.7672,33.8251,33.7589,33.8085,98581.0
2016-02-25 09:55:00,40.9,40.91,40.81,40.85,93451.0,33.8085,33.8168,33.7341,33.7672,93451.0
2016-02-25 10:00:00,40.85,40.85,40.74,40.77,96887.0,33.7672,33.7672,33.6763,33.7011,96887.0
2016-02-25 10:05:00,40.77,40.8,40.71,40.76,88356.0,33.7011,33.7259,33.6515,33.6928,88356.0
2016-02-25 10:10:00,40.75,40.79,40.7,40.77,72419.0,33.6845,33.7176,33.6432,33.7011,72419.0
2016-02-25 10:15:00,40.77,40.86,40.76,40.85,53307.0,33.7011,33.7755,33.6928,33.7672,53307.0
2016-02-25 10:20:00,40.85,40.85,40.76,40.77,61209.0,33.7672,33.7672,33.6928,33.7011,61209.0
2016-02-25 10:25:00,40.78,40.89,40.78,40.88,45547.0,33.7093,33.8003,33.7093,33.792,45547.0
2016-02-25 10:30:00,40.87,40.87,40.75,40.78,76438.0,33.7837,33.7837,33.6845,33.7093,76438.0
2016-02-25 10:35:00,40.78,40.8,40.73,40.78,31713.0,33.7093,33.7259,33.668,33.7093,31713.0
2016-02-25 10:40:00,40.78,40.88,40.76,40.83,37474.0,33.7093,33.792,33.6928,33.7507,37474.0
2016-02-25 10:45:00,40.82,40.83,40.71,40.72,53743.0,33.7424,33.7507,33.6515,33.6597,53743.0
2016-02-25 10:50:00,40.72,40.79,40.69,40.79,36059.0,33.6597,33.7176,33.6349,33.7176,36059.0
2016-02-25 10:55:00,40.79,40.8,40.67,40.68,55820.0,33.7176,33.7259,33.6184,33.6267,55820.0
2016-02-25 11:00:00,40.67,40.74,40.66,40.73,73436.0,33.6184,33.6763,33.6101,33.668,73436.0
2016-02-25 11:05:00,40.74,40.78,40.72,40.77,33200.0,33.6763,33.7093,33.6597,33.7011,33200.0
2016-02-25 11:10:00,40.76,40.76,40.69,40.72,51690.0,33.6928,33.6928,33.6349,33.6597,51690.0
2016-02-25 11:15:00,40.71,40.77,40.71,40.72,30049.0,33.6515,33.7011,33.6515,33.6597,30049.0
2016-02-25 11:20:00,40.71,40.76,40.7,40.76,37240.0,33.6515,33.6928,33.6432,33.6928,37240.0
2016-02-25 11:25:00,40.75,40.82,40.74,40.8,29727.0,33.6845,33.7424,33.6763,33.7259,29727.0
2016-02-25 11:30:00,40.8,40.82,40.77,40.82,23288.0,33.7259,33.7424,33.7011,33.7424,23288.0
2016-02-25 11:35:00,40.83,40.88,40.82,40.88,110810.0,33.7507,33.792,33.7424,33.792,110810.0
2016-02-25 11:40:00,40.88,40.89,40.78,40.79,27043.0,33.792,33.8003,33.7093,33.7176,27043.0
2016-02-25 11:45:00,40.78,40.85,40.78,40.84,41856.0,33.7093,33.7672,33.7093,33.7589,41856.0
2016-02-25 11:50:00,40.85,40.96,40.85,40.94,42252.0,33.7672,33.8581,33.7672,33.8416,42252.0
2016-02-25 11:55:00,40.93,40.98,40.93,40.96,45899.0,33.8333,33.8747,33.8333,33.8581,45899.0
2016-02-25 12:00:00,40.96,40.97,40.93,40.95,22887.0,33.8581,33.8664,33.8333,33.8499,22887.0
2016-02-25 12:05:00,40.96,40.98,40.94,40.96,27797.0,33.8581,33.8747,33.8416,33.8581,27797.0
2016-02-25 12:10:00,40.95,40.99,40.95,40.99,17865.0,33.8499,33.8829,33.8499,33.8829,17865.0
2016-02-25 12:15:00,41.0,41.02,40.93,40.94,38942.0,33.8912,33.9077,33.8333,33.8416,38942.0
2016-02-25 12:20:00,40.94,40.94,40.92,40.94,20340.0,33.8416,33.8416,33.8251,33.8416,20340.0
2016-02-25 12:25:00,40.94,40.97,40.92,40.96,146068.0,33.8416,33.8664,33.8251,33.8581,146068.0
2016-02-25 12:30:00,40.96,40.96,40.91,40.93,48966.0,33.8581,33.8581,33.8168,33.8333,48966.0
2016-02-25 12:35:00,40.93,40.97,40.92,40.93,22705.0,33.8333,33.8664,33.8251,33.8333,22705.0
2016-02-25 12:40:00,40.93,40.97,40.93,40.95,20599.0,33.8333,33.8664,33.8333,33.8499,20599.0
2016-02-25 12:45:00,40.95,40.96,40.92,40.95,20376.0,33.8499,33.8581,33.8251,33.8499,20376.0
2016-02-25 12:50:00,40.95,41.01,40.95,41.0,23690.0,33.8499,33.8994,33.8499,33.8912,23690.0
2016-02-25 12:55:00,41.0,41.01,40.99,41.0,26636.0,33.8912,33.8994,33.8829,33.8912,26636.0
2016-02-25 13:00:00,41.0,41.03,40.99,41.02,16365.0,33.8912,33.916,33.8829,33.9077,16365.0
2016-02-25 13:05:00,41.02,41.05,41.02,41.05,24443.0,33.9077,33.9325,33.9077,33.9325,24443.0
2016-02-25 13:10:00,41.05,41.08,41.04,41.06,34854.0,33.9325,33.9573,33.9242,33.9408,34854.0
2016-02-25 13:15:00,41.07,41.1,41.06,41.1,30621.0,33.949,33.9738,33.9408,33.9738,30621.0
2016-02-25 13:20:00,41.1,41.13,41.1,41.11,89661.0,33.9738,33.9986,33.9738,33.9821,89661.0
2016-02-25 13:25:00,41.11,41.18,41.11,41.17,68297.0,33.9821,34.04,33.9821,34.0317,68297.0
2016-02-25 13:30:00,41.18,41.21,41.17,41.19,33709.0,34.04,34.0648,34.0317,34.0482,33709.0
2016-02-25 13:35:00,41.19,41.25,41.18,41.23,49688.0,34.0482,34.0978,34.04,34.0813,49688.0
2016-02-25 13:40:00,41.24,41.31,41.23,41.3,28047.0,34.0896,34.1474,34.0813,34.1392,28047.0
2016-02-25 13:45:00,41.3,41.32,41.28,41.29,48347.0,34.1392,34.1557,34.1226,34.1309,48347.0
2016-02-25 13:50:00,41.29,41.34,41.29,41.34,36859.0,34.1309,34.1722,34.1309,34.1722,36859.0
2016-02-25 13:55:00,41.34,41.36,41.31,41.36,42221.0,34.1722,34.1888,34.1474,34.1888,42221.0
2016-02-25 14:00:00,41.36,41.37,41.33,41.36,29969.0,34.1888,34.197,34.164,34.1888,29969.0
2016-02-25 14:05:00,41.36,41.36,41.32,41.34,58865.0,34.1888,34.1888,34.1557,34.1722,58865.0
2016-02-25 14:10:00,41.33,41.38,41.33,41.38,43022.0,34.164,34.2053,34.164,34.2053,43022.0
2016-02-25 14:15:00,41.38,41.42,41.36,41.42,83588.0,34.2053,34.2384,34.1888,34.2384,83588.0
2016-02-25 14:20:00,41.41,41.41,41.39,41.4,32452.0,34.2301,34.2301,34.2136,34.2218,32452.0
2016-02-25 14:25:00,41.4,41.4,41.34,41.36,94908.0,34.2218,34.2218,34.1722,34.1888,94908.0
2016-02-25 14:30:00,41.36,41.38,41.35,41.38,15406.0,34.1888,34.2053,34.1805,34.2053,15406.0
2016-02-25 14:35:00,41.37,41.38,41.35,41.37,44544.0,34.197,34.2053,34.1805,34.197,44544.0
2016-02-25 14:40:00,41.37,41.38,41.35,41.38,35541.0,34.197,34.2053,34.1805,34.2053,35541.0
2016-02-25 14:45:00,41.37,41.39,41.36,41.38,24267.0,34.197,34.2136,34.1888,34.2053,24267.0
2016-02-25 14:50:00,41.37,41.37,41.3,41.32,45740.0,34.197,34.197,34.1392,34.1557,45740.0
2016-02-25 14:55:00,41.31,41.32,41.3,41.32,26679.0,34.1474,34.1557,34.1392,34.1557,26679.0
2016-02-25 15:00:00,41.32,41.37,41.3,41.37,66209.0,34.1557,34.197,34.1392,34.197,66209.0
2016-02-25 15:05:00,41.37,41.37,41.34,41.36,28024.0,34.197,34.197,34.1722,34.1888,28024.0
2016-02-25 15:10:00,41.36,41.39,41.35,41.39,77882.0,34.1888,34.2136,34.1805,34.2136,77882.0
2016-02-25 15:15:00,41.38,41.39,41.35,41.37,122099.0,34.2053,34.2136,34.1805,34.197,122099.0
2016-02-25 15:20:00,41.37,41.39,41.36,41.39,70723.0,34.197,34.2136,34.1888,34.2136,70723.0
2016-02-25 15:25:00,41.39,41.39,41.34,41.35,113390.0,34.2136,34.2136,34.1722,34.1805,113390.0
2016-02-25 15:30:00,41.36,41.39,41.34,41.34,88095.0,34.1888,34.2136,34.1722,34.1722,88095.0
2016-02-25 15:35:00,41.34,41.39,41.34,41.37,45151.0,34.1722,34.2136,34.1722,34.197,45151.0
2016-02-25 15:40:00,41.37,41.45,41.36,41.42,134742.0,34.197,34.2632,34.1888,34.2384,134742.0
2016-02-25 15:45:00,41.42,41.46,41.42,41.45,223735.0,34.2384,34.2714,34.2384,34.2632,223735.0
2016-02-25 15:50:00,41.45,41.47,41.44,41.45,158484.0,34.2632,34.2797,34.2549,34.2632,158484.0
2016-02-25 15:55:00,41.44,41.49,41.44,41.48,333224.0,34.2549,34.2962,34.2549,34.288,333224.0
2016-02-26 09:30:00,41.8,41.95,41.8,41.86,465054.0,34.5525,34.6765,34.5525,34.6021,465054.0
2016-02-26 09:35:00,41.87,42.04,41.86,42.01,353824.0,34.6103,34.7509,34.6021,34.7261,353824.0
2016-02-26 09:40:00,42.01,42.02,41.91,41.93,124403.0,34.7261,34.7343,34.6434,34.6599,124403.0
2016-02-26 09:45:00,41.92,41.92,41.85,41.91,87049.0,34.6517,34.6517,34.5938,34.6434,87049.0
2016-02-26 09:50:00,41.91,42.01,41.91,41.98,143230.0,34.6434,34.7261,34.6434,34.7013,143230.0
2016-02-26 09:55:00,41.99,42.03,41.95,41.96,65017.0,34.7095,34.7426,34.6765,34.6847,65017.0
2016-02-26 10:00:00,41.96,42.04,41.95,41.98,135981.0,34.6847,34.7509,34.6765,34.7013,135981.0
2016-02-26 10:05:00,41.98,42.02,41.9,41.91,101868.0,34.7013,34.7343,34.6351,34.6434,101868.0
2016-02-26 10:10:00,41.91,41.97,41.88,41.97,74940.0,34.6434,34.693,34.6186,34.693,74940.0
2016-02-26 10:15:00,41.97,41.99,41.94,41.96,206023.0,34.693,34.7095,34.6682,34.6847,206023.0
2016-02-26 10:20:00,41.96,41.99,41.92,41.93,39445.0,34.6847,34.7095,34.6517,34.6599,39445.0
2016-02-26 10:25:00,41.93,42.01,41.92,41.96,26786.0,34.6599,34.7261,34.6517,34.6847,26786.0
2016-02-26 10:30:00,41.97,42.05,41.95,42.04,101440.0,34.693,34.7591,34.6765,34.7509,101440.0
2016-02-26 10:35:00,42.05,42.12,42.04,42.12,95629.0,34.7591,34.817,34.7509,34.817,95629.0
2016-02-26 10:40:00,42.12,42.14,42.09,42.11,110792.0,34.817,34.8335,34.7922,34.8087,110792.0
2016-02-26 10:45:00,42.11,42.16,42.11,42.16,93640.0,34.8087,34.8501,34.8087,34.8501,93640.0
2016-02-26 10:50:00,42.16,42.18,42.12,42.15,96436.0,34.8501,34.8666,34.817,34.8418,96436.0
2016-02-26 10:55:00,42.14,42.18,42.11,42.18,34807.0,34.8335,34.8666,34.8087,34.8666,34807.0
2016-02-26 11:00:00,42.17,42.2,42.13,42.19,42455.0,34.8583,34.8831,34.8253,34.8749,42455.0
2016-02-26 11:05:00,42.2,42.22,42.18,42.2,44794.0,34.8831,34.8997,34.8666,34.8831,44794.0
2016-02-26 11:10:00,42.19,42.24,42.19,42.21,48929.0,34.8749,34.9162,34.8749,34.8914,48929.0
2016-02-26 11:15:00,42.2,42.25,42.19,42.25,58079.0,34.8831,34.9245,34.8749,34.9245,58079.0
2016-02-26 11:20:00,42.24,42.27,42.22,42.23,44029.0,34.9162,34.941,34.8997,34.9079,44029.0
2016-02-26 11:25:00,42.23,42.23,42.13,42.13,105905.0,34.9079,34.9079,34.8253,34.8253,105905.0
2016-02-26 11:30:00,42.13,42.15,42.1,42.12,79880.0,34.8253,34.8418,34.8005,34.817,79880.0
2016-02-26 11:35:00,42.12,42.16,42.08,42.11,105021.0,34.817,34.8501,34.7839,34.8087,105021.0
2016-02-26 11:40:00,42.1,42.14,42.07,42.14,126892.0,34.8005,34.8335,34.7757,34.8335,126892.0
2016-02-26 11:45:00,42.13,42.19,42.11,42.17,82052.0,34.8253,34.8749,34.8087,34.8583,82052.0
2016-02-26 11:50:00,42.16,42.18,42.13,42.17,95562.0,34.8501,34.8666,34.8253,34.8583,95562.0
2016-02-26 11:55:00,42.16,42.23,42.15,42.19,100410.0,34.8501,34.9079,34.8418,34.8749,100410.0
2016-02-26 12:00:00,42.19,42.19,42.1,42.14,71217.0,34.8749,34.8749,34.8005,34.8335,71217.0
2016-02-26 12:05:00,42.13,42.14,42.07,42.12,92230.0,34.8253,34.8335,34.7757,34.817,92230.0
2016-02-26 12:10:00,42.13,42.15,42.1,42.14,57064.0,34.8253,34.8418,34.8005,34.8335,57064.0
2016-02-26 12:15:00,42.14,42.21,42.14,42.2,41191.0,34.8335,34.8914,34.8335,34.8831,41191.0
2016-02-26 12:20:00,42.19,42.22,42.18,42.2,30427.0,34.8749,34.8997,34.8666,34.8831,30427.0
2016-02-26 12:25:00,42.2,42.23,42.18,42.22,53846.0,34.8831,34.9079,34.8666,34.8997,53846.0
2016-02-26 12:30:00,42.22,42.28,42.21,42.25,37321.0,34.8997,34.9492,34.8914,34.9245,37321.0
2016-02-26 12:35:00,42.25,42.27,42.22,42.25,40543.0,34.9245,34.941,34.8997,34.9245,40543.0
2016-02-26 12:40:00,42.25,42.25,42.2,42.23,61221.0,34.9245,34.9245,34.8831,34.9079,61221.0
2016-02-26 12:45:00,42.22,42.24,42.2,42.21,55880.0,34.8997,34.9162,34.8831,34.8914,55880.0
2016-02-26 12:50:00,42.21,42.29,42.2,42.27,48560.0,34.8914,34.9575,34.8831,34.941,48560.0
2016-02-26 12:55:00,42.27,42.29,42.24,42.26,70236.0,34.941,34.9575,34.9162,34.9327,70236.0
2016-02-26 13:00:00,42.25,42.29,42.24,42.25,43063.0,34.9245,34.9575,34.9162,34.9245,43063.0
2016-02-26 13:05:00,42.24,42.27,42.23,42.27,34357.0,34.9162,34.941,34.9079,34.941,34357.0
2016-02-26 13:10:00,42.26,42.27,42.24,42.25,38042.0,34.9327,34.941,34.9162,34.9245,38042.0
2016-02-26 13:15:00,42.25,42.26,42.23,42.24,38943.0,34.9245,34.9327,34.9079,34.9162,38943.0
2016-02-26 13:20:00,42.24,42.26,42.22,42.24,24646.0,34.9162,34.9327,34.8997,34.9162,24646.0
2016-02-26 13:25:00,42.25,42.27,42.24,42.26,31663.0,34.9245,34.941,34.9162,34.9327,31663.0
2016-02-26 13:30:00,42.26,42.26,42.21,42.21,28050.0,34.9327,34.9327,34.8914,34.8914,28050.0
2016-02-26 13:35:00,42.22,42.26,42.2,42.2,58172.0,34.8997,34.9327,34.8831,34.8831,58172.0
2016-02-26 13:40:00,42.2,42.21,42.13,42.14,96393.0,34.8831,34.8914,34.8253,34.8335,96393.0
2016-02-26 13:45:00,42.15,42.17,42.14,42.15,42511.0,34.8418,34.8583,34.8335,34.8418,42511.0
2016-02-26 13:50:00,42.14,42.14,42.07,42.09,86169.0,34.8335,34.8335,34.7757,34.7922,86169.0
2016-02-26 13:55:00,42.09,42.1,42.05,42.09,51292.0,34.7922,34.8005,34.7591,34.7922,51292.0
2016-02-26 14:00:00,42.1,42.13,42.07,42.1,99283.0,34.8005,34.8253,34.7757,34.8005,99283.0
2016-02-26 14:05:00,42.1,42.12,42.08,42.1,32774.0,34.8005,34.817,34.7839,34.8005,32774.0
2016-02-26 14:10:00,42.1,42.1,42.04,42.07,54557.0,34.8005,34.8005,34.7509,34.7757,54557.0
2016-02-26 14:15:00,42.07,42.09,42.06,42.07,40958.0,34.7757,34.7922,34.7674,34.7757,40958.0
2016-02-26 14:20:00,42.06,42.09,42.03,42.07,65732.0,34.7674,34.7922,34.7426,34.7757,65732.0
2016-02-26 14:25:00,42.06,42.1,42.05,42.08,23148.0,34.7674,34.8005,34.7591,34.7839,23148.0
2016-02-26 14:30:00,42.09,42.09,42.05,42.06,33721.0,34.7922,34.7922,34.7591,34.7674,33721.0
2016-02-26 14:35:00,42.06,42.06,41.99,42.0,61904.0,34.7674,34.7674,34.7095,34.7178,61904.0
2016-02-26 14:40:00,41.99,42.03,41.96,42.02,43301.0,34.7095,34.7426,34.6847,34.7343,43301.0
2016-02-26 14:45:00,42.02,42.06,42.01,42.05,56412.0,34.7343,34.7674,34.7261,34.7591,56412.0
2016-02-26 14:50:00,42.05,42.05,41.97,41.98,46297.0,34.7591,34.7591,34.693,34.7013,46297.0
2016-02-26 14:55:00,41.98,42.03,41.97,41.98,90912.0,34.7013,34.7426,34.693,34.7013,90912.0
2016-02-26 15:00:00,41.98,42.05,41.96,42.04,57325.0,34.7013,34.7591,34.6847,34.7509,57325.0
2016-02-26 15:05:00,42.04,42.09,42.04,42.07,55146.0,34.7509,34.7922,34.7509,34.7757,55146.0
2016-02-26 15:10:00,42.07,42.08,42.03,42.06,178547.0,34.7757,34.7839,34.7426,34.7674,178547.0
2016-02-26 15:15:00,42.07,42.07,42.02,42.06,63473.0,34.7757,34.7757,34.7343,34.7674,63473.0
2016-02-26 15:20:00,42.06,42.07,42.01,42.05,39951.0,34.7674,34.7757,34.7261,34.7591,39951.0
2016-02-26 15:25:00,42.05,42.05,42.0,42.02,75016.0,34.7591,34.7591,34.7178,34.7343,75016.0
2016-02-26 15:30:00,42.02,42.09,42.02,42.07,52478.0,34.7343,34.7922,34.7343,34.7757,52478.0
2016-02-26 15:35:00,42.07,42.08,42.03,42.04,107766.0,34.7757,34.7839,34.7426,34.7509,107766.0
2016-02-26 15:40:00,42.04,42.08,42.03,42.07,171618.0,34.7509,34.7839,34.7426,34.7757,171618.0
2016-02-26 15:45:00,42.08,42.1,42.07,42.09,71942.0,34.7839,34.8005,34.7757,34.7922,71942.0
2016-02-26 15:50:00,42.09,42.11,42.08,42.1,87494.0,34.7922,34.8087,34.7839,34.8005,87494.0
2016-02-26 15:55:00,42.1,42.1,42.04,42.05,365329.0,34.8005,34.8005,34.7509,34.7591,365329.0
2016-02-29 09:30:00,42.14,42.14,41.99,42.08,117385.0,34.8335,34.8335,34.7095,34.7839,117385.0
2016-02-29 09:35:00,42.09,42.24,42.08,42.16,157589.0,34.7922,34.9162,34.7839,34.8501,157589.0
2016-02-29 09:40:00,42.15,42.18,42.05,42.08,135254.0,34.8418,34.8666,34.7591,34.7839,135254.0
2016-02-29 09:45:00,42.09,42.14,42.04,42.14,111002.0,34.7922,34.8335,34.7509,34.8335,111002.0
2016-02-29 09:50:00,42.15,42.27,42.15,42.21,131515.0,34.8418,34.941,34.8418,34.8914,131515.0
2016-02-29 09:55:00,42.22,42.22,42.15,42.16,81703.0,34.8997,34.8997,34.8418,34.8501,81703.0
2016-02-29 10:00:00,42.16,42.25,42.14,42.19,84968.0,34.8501,34.9245,34.8335,34.8749,84968.0
2016-02-29 10:05:00,42.2,42.3,42.2,42.22,104652.0,34.8831,34.9658,34.8831,34.8997,104652.0
2016-02-29 10:10:00,42.22,42.27,42.19,42.24,55876.0,34.8997,34.941,34.8749,34.9162,55876.0
2016-02-29 10:15:00,42.25,42.33,42.17,42.19,104008.0,34.9245,34.9906,34.8583,34.8749,104008.0
2016-02-29 10:20:00,42.18,42.33,42.18,42.28,167261.0,34.8666,34.9906,34.8666,34.9492,167261.0
2016-02-29 10:25:00,42.28,42.3,42.19,42.27,161690.0,34.9492,34.9658,34.8749,34.941,161690.0
2016-02-29 10:30:00,42.28,42.33,42.25,42.26,77128.0,34.9492,34.9906,34.9245,34.9327,77128.0
2016-02-29 10:35:00,42.26,42.32,42.23,42.31,63065.0,34.9327,34.9823,34.9079,34.974,63065.0
2016-02-29 10:40:00,42.31,42.39,42.3,42.39,78291.0,34.974,35.0402,34.9658,35.0402,78291.0
2016-02-29 10:45:00,42.39,42.43,42.38,42.39,69430.0,35.0402,35.0732,35.0319,35.0402,69430.0
2016-02-29 10:50:00,42.38,42.47,42.37,42.47,84151.0,35.0319,35.1063,35.0236,35.1063,84151.0
2016-02-29 10:55:00,42.47,42.47,42.37,42.4,68836.0,35.1063,35.1063,35.0236,35.0484,68836.0
2016-02-29 11:00:00,42.4,42.48,42.4,42.42,76417.0,35.0484,35.1146,35.0484,35.065,76417.0
2016-02-29 11:05:00,42.42,42.44,42.39,42.44,56978.0,35.065,35.0815,35.0402,35.0815,56978.0
2016-02-29 11:10:00,42.43,42.44,42.36,42.39,54213.0,35.0732,35.0815,35.0154,35.0402,54213.0
2016-02-29 11:15:00,42.39,42.48,42.39,42.46,62344.0,35.0402,35.1146,35.0402,35.098,62344.0
2016-02-29 11:20:00,42.46,42.52,42.46,42.47,45286.0,35.098,35.1476,35.098,35.1063,45286.0
2016-02-29 11:25:00,42.47,42.48,42.38,42.41,45698.0,35.1063,35.1146,35.0319,35.0567,45698.0
2016-02-29 11:30:00,42.41,42.51,42.41,42.51,25885.0,35.0567,35.1394,35.0567,35.1394,25885.0
2016-02-29 11:35:00,42.51,42.56,42.47,42.52,213113.0,35.1394,35.1807,35.1063,35.1476,213113.0
2016-02-29 11:40:00,42.53,42.55,42.48,42.49,48078.0,35.1559,35.1724,35.1146,35.1228,48078.0
2016-02-29 11:45:00,42.48,42.52,42.47,42.5,56573.0,35.1146,35.1476,35.1063,35.1311,56573.0
2016-02-29 11:50:00,42.5,42.53,42.48,42.51,51073.0,35.1311,35.1559,35.1146,35.1394,51073.0
2016-02-29 11:55:00,42.51,42.51,42.46,42.47,54079.0,35.1394,35.1394,35.098,35.1063,54079.0
2016-02-29 12:00:00,42.47,42.48,42.45,42.45,28786.0,35.1063,35.1146,35.0898,35.0898,28786.0
2016-02-29 12:05:00,42.45,42.45,42.41,42.41,63168.0,35.0898,35.0898,35.0567,35.0567,63168.0
2016-02-29 12:10:00,42.41,42.44,42.41,42.44,50715.0,35.0567,35.0815,35.0567,35.0815,50715.0
2016-02-29 12:15:00,42.43,42.45,42.42,42.43,30382.0,35.0732,35.0898,35.065,35.0732,30382.0
2016-02-29 12:20:00,42.43,42.45,42.41,42.43,25699.0,35.0732,35.0898,35.0567,35.0732,25699.0
2016-02-29 12:25:00,42.43,42.44,42.38,42.4,46588.0,35.0732,35.0815,35.0319,35.0484,46588.0
2016-02-29 12:30:00,42.4,42.41,42.34,42.39,36535.0,35.0484,35.0567,34.9988,35.0402,36535.0
2016-02-29 12:35:00,42.4,42.4,42.32,42.33,57177.0,35.0484,35.0484,34.9823,34.9906,57177.0
2016-02-29 12:40:00,42.34,42.36,42.33,42.33,47163.0,34.9988,35.0154,34.9906,34.9906,47163.0
2016-02-29 12:45:00,42.34,42.35,42.3,42.3,37978.0,34.9988,35.0071,34.9658,34.9658,37978.0
2016-02-29 12:50:00,42.31,42.37,42.31,42.36,63298.0,34.974,35.0236,34.974,35.0154,63298.0
2016-02-29 12:55:00,42.36,42.4,42.34,42.39,50636.0,35.0154,35.0484,34.9988,35.0402,50636.0
2016-02-29 13:00:00,42.39,42.43,42.37,42.42,25709.0,35.0402,35.0732,35.0236,35.065,25709.0
2016-02-29 13:05:00,42.42,42.42,42.37,42.39,20192.0,35.065,35.065,35.0236,35.0402,20192.0
2016-02-29 13:10:00,42.39,42.4,42.36,42.37,23438.0,35.0402,35.0484,35.0154,35.0236,23438.0
2016-02-29 13:15:00,42.38,42.4,42.35,42.36,29543.0,35.0319,35.0484,35.0071,35.0154,29543.0
2016-02-29 13:20:00,42.36,42.37,42.34,42.35,21805.0,35.0154,35.0236,34.9988,35.0071,21805.0
2016-02-29 13:25:00,42.35,42.38,42.31,42.32,111634.0,35.0071,35.0319,34.974,34.9823,111634.0
2016-02-29 13:30:00,42.32,42.32,42.29,42.3,139311.0,34.9823,34.9823,34.9575,34.9658,139311.0
2016-02-29 13:35:00,42.29,42.31,42.28,42.3,21619.0,34.9575,34.974,34.9492,34.9658,21619.0
2016-02-29 13:40:00,42.31,42.31,42.24,42.27,31293.0,34.974,34.974,34.9162,34.941,31293.0
2016-02-29 13:45:00,42.27,42.29,42.26,42.27,27479.0,34.941,34.9575,34.9327,34.941,27479.0
2016-02-29 13:50:00,42.28,42.29,42.27,42.29,15489.0,34.9492,34.9575,34.941,34.9575,15489.0
2016-02-29 13:55:00,42.28,42.32,42.27,42.3,25696.0,34.9492,34.9823,34.941,34.9658,25696.0
2016-02-29 14:00:00,42.3,42.3,42.26,42.29,30798.0,34.9658,34.9658,34.9327,34.9575,30798.0
2016-02-29 14:05:00,42.29,42.29,42.2,42.22,37211.0,34.9575,34.9575,34.8831,34.8997,37211.0
2016-02-29 14:10:00,42.22,42.22,42.19,42.2,63468.0,34.8997,34.8997,34.8749,34.8831,63468.0
2016-02-29 14:15:00,42.19,42.2,42.17,42.18,70785.0,34.8749,34.8831,34.8583,34.8666,70785.0
2016-02-29 14:20:00,42.18,42.18,42.09,42.12,136258.0,34.8666,34.8666,34.7922,34.817,136258.0
2016-02-29 14:25:00,42.13,42.16,42.09,42.16,117112.0,34.8253,34.8501,34.7922,34.8501,117112.0
2016-02-29 14:30:00,42.16,42.16,42.1,42.1,51975.0,34.8501,34.8501,34.8005,34.8005,51975.0
2016-02-29 14:35:00,42.11,42.11,42.08,42.08,43384.0,34.8087,34.8087,34.7839,34.7839,43384.0
2016-02-29 14:40:00,42.09,42.1,42.05,42.06,46288.0,34.7922,34.8005,34.7591,34.7674,46288.0
2016-02-29 14:45:00,42.05,42.08,42.04,42.06,77276.0,34.7591,34.7839,34.7509,34.7674,77276.0
2016-02-29 14:50:00,42.06,42.08,42.04,42.04,61009.0,34.7674,34.7839,34.7509,34.7509,61009.0
2016-02-29 14:55:00,42.03,42.06,41.99,42.02,144835.0,34.7426,34.7674,34.7095,34.7343,144835.0
2016-02-29 15:00:00,42.01,42.02,41.96,41.98,38513.0,34.7261,34.7343,34.6847,34.7013,38513.0
2016-02-29 15:05:00,41.97,41.98,41.93,41.95,39877.0,34.693,34.7013,34.6599,34.6765,39877.0
2016-02-29 15:10:00,41.95,41.95,41.88,41.89,103014.0,34.6765,34.6765,34.6186,34.6269,103014.0
2016-02-29 15:15:00,41.9,41.92,41.86,41.87,248564.0,34.6351,34.6517,34.6021,34.6103,248564.0
2016-02-29 15:20:00,41.86,41.93,41.85,41.91,118304.0,34.6021,34.6599,34.5938,34.6434,118304.0
2016-02-29 15:25:00,41.91,41.98,41.89,41.95,100808.0,34.6434,34.7013,34.6269,34.6765,100808.0
2016-02-29 15:30:00,41.94,41.99,41.92,41.95,69615.0,34.6682,34.7095,34.6517,34.6765,69615.0
2016-02-29 15:35:00,41.96,41.97,41.92,41.97,68040.0,34.6847,34.693,34.6517,34.693,68040.0
2016-02-29 15:40:00,41.97,41.97,41.9,41.95,285340.0,34.693,34.693,34.6351,34.6765,285340.0
2016-02-29 15:45:00,41.94,41.96,41.9,41.93,221442.0,34.6682,34.6847,34.6351,34.6599,221442.0
2016-02-29 15:50:00,41.93,41.94,41.87,41.91,185814.0,34.6599,34.6682,34.6103,34.6434,185814.0
2016-02-29 15:55:00,41.9,41.92,41.78,41.78,494662.0,34.6351,34.6517,34.5359,34.5359,494662.0
2016-03-01 09:30:00,42.3,42.38,42.24,42.33,202399.0,34.9658,35.0319,34.9162,34.9906,202399.0
2016-03-01 09:35:00,42.34,42.37,42.15,42.17,129325.0,34.9988,35.0236,34.8418,34.8583,129325.0
2016-03-01 09:40:00,42.16,42.23,42.1,42.18,74867.0,34.8501,34.9079,34.8005,34.8666,74867.0
2016-03-01 09:45:00,42.17,42.18,42.03,42.15,171677.0,34.8583,34.8666,34.7426,34.8418,171677.0
2016-03-01 09:50:00,42.16,42.18,42.1,42.16,57263.0,34.8501,34.8666,34.8005,34.8501,57263.0
2016-03-01 09:55:00,42.15,42.15,42.06,42.09,62656.0,34.8418,34.8418,34.7674,34.7922,62656.0
2016-03-01 10:00:00,42.1,42.22,42.09,42.17,114491.0,34.8005,34.8997,34.7922,34.8583,114491.0
2016-03-01 10:05:00,42.17,42.2,42.13,42.13,93479.0,34.8583,34.8831,34.8253,34.8253,93479.0
2016-03-01 10:10:00,42.14,42.19,42.13,42.18,66696.0,34.8335,34.8749,34.8253,34.8666,66696.0
2016-03-01 10:15:00,42.19,42.19,42.08,42.12,49738.0,34.8749,34.8749,34.7839,34.817,49738.0
2016-03-01 10:20:00,42.13,42.33,42.13,42.32,226734.0,34.8253,34.9906,34.8253,34.9823,226734.0
2016-03-01 10:25:00,42.32,42.36,42.3,42.33,72059.0,34.9823,35.0154,34.9658,34.9906,72059.0
2016-03-01 10:30:00,42.33,42.39,42.29,42.35,126822.0,34.9906,35.0402,34.9575,35.0071,126822.0
2016-03-01 10:35:00,42.35,42.41,42.34,42.38,50262.0,35.0071,35.0567,34.9988,35.0319,50262.0
2016-03-01 10:40:00,42.38,42.38,42.32,42.37,38662.0,35.0319,35.0319,34.9823,35.0236,38662.0
2016-03-01 10:45:00,42.37,42.37,42.3,42.31,75839.0,35.0236,35.0236,34.9658,34.974,75839.0
2016-03-01 10:50:00,42.31,42.31,42.23,42.29,99123.0,34.974,34.974,34.9079,34.9575,99123.0
2016-03-01 10:55:00,42.3,42.33,42.27,42.29,64177.0,34.9658,34.9906,34.941,34.9575,64177.0
2016-03-01 11:00:00,42.28,42.34,42.28,42.32,53163.0,34.9492,34.9988,34.9492,34.9823,53163.0
2016-03-01 11:05:00,42.32,42.38,42.31,42.38,39381.0,34.9823,35.0319,34.974,35.0319,39381.0
2016-03-01 11:10:00,42.38,42.45,42.38,42.45,21458.0,35.0319,35.0898,35.0319,35.0898,21458.0
2016-03-01 11:15:00,42.44,42.49,42.41,42.47,59167.0,35.0815,35.1228,35.0567,35.1063,59167.0
2016-03-01 11:20:00,42.47,42.5,42.46,42.47,50045.0,35.1063,35.1311,35.098,35.1063,50045.0
2016-03-01 11:25:00,42.47,42.54,42.47,42.54,61150.0,35.1063,35.1642,35.1063,35.1642,61150.0
2016-03-01 11:30:00,42.54,42.56,42.53,42.55,35511.0,35.1642,35.1807,35.1559,35.1724,35511.0
2016-03-01 11:35:00,42.56,42.57,42.53,42.56,44782.0,35.1807,35.189,35.1559,35.1807,44782.0
2016-03-01 11:40:00,42.56,42.6,42.55,42.58,54267.0,35.1807,35.2138,35.1724,35.1972,54267.0
2016-03-01 11:45:00,42.58,42.62,42.58,42.62,40701.0,35.1972,35.2303,35.1972,35.2303,40701.0
2016-03-01 11:50:00,42.62,42.67,42.6,42.67,28247.0,35.2303,35.2716,35.2138,35.2716,28247.0
2016-03-01 11:55:00,42.66,42.71,42.65,42.69,247346.0,35.2634,35.3047,35.2551,35.2882,247346.0
2016-03-01 12:00:00,42.69,42.74,42.66,42.71,191393.0,35.2882,35.3295,35.2634,35.3047,191393.0
2016-03-01 12:05:00,42.72,42.77,42.71,42.77,43486.0,35.313,35.3543,35.3047,35.3543,43486.0
2016-03-01 12:10:00,42.76,42.78,42.73,42.75,57504.0,35.346,35.3626,35.3212,35.3378,57504.0
2016-03-01 12:15:00,42.75,42.8,42.74,42.8,51627.0,35.3378,35.3791,35.3295,35.3791,51627.0
2016-03-01 12:20:00,42.8,42.81,42.78,42.8,37605.0,35.3791,35.3874,35.3626,35.3791,37605.0
2016-03-01 12:25:00,42.8,42.83,42.79,42.82,25355.0,35.3791,35.4039,35.3708,35.3956,25355.0
2016-03-01 12:30:00,42.83,42.84,42.81,42.84,20903.0,35.4039,35.4122,35.3874,35.4122,20903.0
2016-03-01 12:35:00,42.84,42.84,42.76,42.76,60967.0,35.4122,35.4122,35.346,35.346,60967.0
2016-03-01 12:40:00,42.75,42.79,42.74,42.79,78393.0,35.3378,35.3708,35.3295,35.3708,78393.0
2016-03-01 12:45:00,42.79,42.84,42.78,42.8,50728.0,35.3708,35.4122,35.3626,35.3791,50728.0
2016-03-01 12:50:00,42.8,42.82,42.79,42.79,37331.0,35.3791,35.3956,35.3708,35.3708,37331.0
2016-03-01 12:55:00,42.79,42.85,42.78,42.85,70102.0,35.3708,35.4204,35.3626,35.4204,70102.0
2016-03-01 13:00:00,42.84,42.84,42.81,42.83,30445.0,35.4122,35.4122,35.3874,35.4039,30445.0
2016-03-01 13:05:00,42.83,42.83,42.79,42.8,37998.0,35.4039,35.4039,35.3708,35.3791,37998.0
2016-03-01 13:10:00,42.79,42.8,42.76,42.79,22051.0,35.3708,35.3791,35.346,35.3708,22051.0
2016-03-01 13:15:00,42.79,42.82,42.78,42.81,23203.0,35.3708,35.3956,35.3626,35.3874,23203.0
2016-03-01 13:20:00,42.82,42.84,42.8,42.82,48434.0,35.3956,35.4122,35.3791,35.3956,48434.0
2016-03-01 13:25:00,42.82,42.84,42.8,42.83,46785.0,35.3956,35.4122,35.3791,35.4039,46785.0
2016-03-01 13:30:00,42.82,42.86,42.82,42.85,68275.0,35.3956,35.4287,35.3956,35.4204,68275.0
2016-03-01 13:35:00,42.85,42.88,42.84,42.88,30449.0,35.4204,35.4452,35.4122,35.4452,30449.0
2016-03-01 13:40:00,42.88,42.91,42.87,42.91,54396.0,35.4452,35.47,35.437,35.47,54396.0
2016-03-01 13:45:00,42.91,42.91,42.88,42.89,45478.0,35.47,35.47,35.4452,35.4535,45478.0
2016-03-01 13:50:00,42.89,42.89,42.82,42.83,60241.0,35.4535,35.4535,35.3956,35.4039,60241.0
2016-03-01 13:55:00,42.83,42.84,42.78,42.79,101947.0,35.4039,35.4122,35.3626,35.3708,101947.0
2016-03-01 14:00:00,42.79,42.82,42.79,42.81,45807.0,35.3708,35.3956,35.3708,35.3874,45807.0
2016-03-01 14:05:00,42.81,42.84,42.8,42.81,95014.0,35.3874,35.4122,35.3791,35.3874,95014.0
2016-03-01 14:10:00,42.8,42.81,42.75,42.75,74716.0,35.3791,35.3874,35.3378,35.3378,74716.0
2016-03-01 14:15:00,42.76,42.79,42.76,42.78,31950.0,35.346,35.3708,35.346,35.3626,31950.0
2016-03-01 14:20:00,42.78,42.78,42.74,42.74,48267.0,35.3626,35.3626,35.3295,35.3295,48267.0
2016-03-01 14:25:00,42.74,42.78,42.72,42.76,58303.0,35.3295,35.3626,35.313,35.346,58303.0
2016-03-01 14:30:00,42.77,42.79,42.76,42.79,39558.0,35.3543,35.3708,35.346,35.3708,39558.0
2016-03-01 14:35:00,42.79,42.8,42.76,42.77,59612.0,35.3708,35.3791,35.346,35.3543,59612.0
2016-03-01 14:40:00,42.78,42.85,42.77,42.85,82931.0,35.3626,35.4204,35.3543,35.4204,82931.0
2016-03-01 14:45:00,42.85,42.88,42.85,42.88,52543.0,35.4204,35.4452,35.4204,35.4452,52543.0
2016-03-01 14:50:00,42.88,42.92,42.87,42.89,39034.0,35.4452,35.4783,35.437,35.4535,39034.0
2016-03-01 14:55:00,42.89,42.91,42.88,42.91,35495.0,35.4535,35.47,35.4452,35.47,35495.0
2016-03-01 15:00:00,42.9,42.92,42.89,42.92,139256.0,35.4618,35.4783,35.4535,35.4783,139256.0
2016-03-01 15:05:00,42.92,42.98,42.9,42.97,379400.0,35.4783,35.5279,35.4618,35.5196,379400.0
2016-03-01 15:10:00,42.97,42.98,42.95,42.97,187660.0,35.5196,35.5279,35.5031,35.5196,187660.0
2016-03-01 15:15:00,42.97,42.98,42.95,42.96,138879.0,35.5196,35.5279,35.5031,35.5113,138879.0
2016-03-01 15:20:00,42.95,42.96,42.93,42.93,152520.0,35.5031,35.5113,35.4865,35.4865,152520.0
2016-03-01 15:25:00,42.93,42.95,42.91,42.93,176111.0,35.4865,35.5031,35.47,35.4865,176111.0
2016-03-01 15:30:00,42.93,42.96,42.91,42.96,320099.0,35.4865,35.5113,35.47,35.5113,320099.0
2016-03-01 15:35:00,42.96,42.97,42.9,42.91,248943.0,35.5113,35.5196,35.4618,35.47,248943.0
2016-03-01 15:40:00,42.9,42.93,42.88,42.91,178257.0,35.4618,35.4865,35.4452,35.47,178257.0
2016-03-01 15:45:00,42.9,42.9,42.85,42.85,294265.0,35.4618,35.4618,35.4204,35.4204,294265.0
2016-03-01 15:50:00,42.86,42.88,42.85,42.85,361571.0,35.4287,35.4452,35.4204,35.4204,361571.0
2016-03-01 15:55:00,42.86,42.87,42.81,42.86,1838790.0,35.4287,35.437,35.3874,35.4287,1838790.0
2016-03-02 09:30:00,42.39,42.56,42.39,42.55,350131.0,35.0402,35.1807,35.0402,35.1724,350131.0
2016-03-02 09:35:00,42.54,42.72,42.52,42.62,239950.0,35.1642,35.313,35.1476,35.2303,239950.0
2016-03-02 09:40:00,42.61,42.72,42.6,42.7,79371.0,35.222,35.313,35.2138,35.2964,79371.0
2016-03-02 09:45:00,42.68,42.75,42.65,42.69,122052.0,35.2799,35.3378,35.2551,35.2882,122052.0
2016-03-02 09:50:00,42.67,42.68,42.53,42.55,160780.0,35.2716,35.2799,35.1559,35.1724,160780.0
2016-03-02 09:55:00,42.55,42.6,42.52,42.53,111062.0,35.1724,35.2138,35.1476,35.1559,111062.0
2016-03-02 10:00:00,42.53,42.61,42.5,42.58,125860.0,35.1559,35.222,35.1311,35.1972,125860.0
2016-03-02 10:05:00,42.6,42.65,42.57,42.62,80789.0,35.2138,35.2551,35.189,35.2303,80789.0
2016-03-02 10:10:00,42.62,42.68,42.59,42.65,62782.0,35.2303,35.2799,35.2055,35.2551,62782.0
2016-03-02 10:15:00,42.64,42.66,42.59,42.62,47632.0,35.2468,35.2634,35.2055,35.2303,47632.0
2016-03-02 10:20:00,42.62,42.62,42.47,42.47,92611.0,35.2303,35.2303,35.1063,35.1063,92611.0
2016-03-02 10:25:00,42.46,42.51,42.44,42.46,41550.0,35.098,35.1394,35.0815,35.098,41550.0
2016-03-02 10:30:00,42.45,42.46,42.26,42.36,200412.0,35.0898,35.098,34.9327,35.0154,200412.0
2016-03-02 10:35:00,42.36,42.38,42.29,42.31,112769.0,35.0154,35.0319,34.9575,34.974,112769.0
2016-03-02 10:40:00,42.3,42.35,42.28,42.32,84382.0,34.9658,35.0071,34.9492,34.9823,84382.0
2016-03-02 10:45:00,42.31,42.4,42.31,42.4,110274.0,34.974,35.0484,34.974,35.0484,110274.0
2016-03-02 10:50:00,42.4,42.47,42.4,42.47,40832.0,35.0484,35.1063,35.0484,35.1063,40832.0
2016-03-02 10:55:00,42.47,42.58,42.47,42.57,105109.0,35.1063,35.1972,35.1063,35.189,105109.0
2016-03-02 11:00:00,42.57,42.66,42.52,42.62,90389.0,35.189,35.2634,35.1476,35.2303,90389.0
2016-03-02 11:05:00,42.63,42.69,42.63,42.64,40301.0,35.2386,35.2882,35.2386,35.2468,40301.0
2016-03-02 11:10:00,42.65,42.74,42.65,42.7,43733.0,35.2551,35.3295,35.2551,35.2964,43733.0
2016-03-02 11:15:00,42.71,42.72,42.66,42.7,188004.0,35.3047,35.313,35.2634,35.2964,188004.0
2016-03-02 11:20:00,42.7,42.74,42.69,42.72,73838.0,35.2964,35.3295,35.2882,35.313,73838.0
2016-03-02 11:25:00,42.72,42.73,42.68,42.72,27078.0,35.313,35.3212,35.2799,35.313,27078.0
2016-03-02 11:30:00,42.73,42.77,42.67,42.7,36578.0,35.3212,35.3543,35.2716,35.2964,36578.0
2016-03-02 11:35:00,42.69,42.69,42.64,42.66,37233.0,35.2882,35.2882,35.2468,35.2634,37233.0
2016-03-02 11:40:00,42.66,42.7,42.66,42.7,24192.0,35.2634,35.2964,35.2634,35.2964,24192.0
2016-03-02 11:45:00,42.7,42.7,42.62,42.63,51925.0,35.2964,35.2964,35.2303,35.2386,51925.0
2016-03-02 11:50:00,42.62,42.63,42.55,42.55,35382.0,35.2303,35.2386,35.1724,35.1724,35382.0
2016-03-02 11:55:00,42.56,42.59,42.49,42.49,38946.0,35.1807,35.2055,35.1228,35.1228,38946.0
2016-03-02 12:00:00,42.48,42.51,42.47,42.48,34598.0,35.1146,35.1394,35.1063,35.1146,34598.0
2016-03-02 12:05:00,42.47,42.51,42.47,42.5,25682.0,35.1063,35.1394,35.1063,35.1311,25682.0
2016-03-02 12:10:00,42.51,42.54,42.5,42.53,15506.0,35.1394,35.1642,35.1311,35.1559,15506.0
2016-03-02 12:15:00,42.53,42.54,42.48,42.48,64115.0,35.1559,35.1642,35.1146,35.1146,64115.0
2016-03-02 12:20:00,42.48,42.49,42.44,42.46,25473.0,35.1146,35.1228,35.0815,35.098,25473.0
2016-03-02 12:25:00,42.46,42.46,42.42,42.42,19688.0,35.098,35.098,35.065,35.065,19688.0
2016-03-02 12:30:00,42.43,42.45,42.41,42.45,25561.0,35.0732,35.0898,35.0567,35.0898,25561.0
2016-03-02 12:35:00,42.45,42.55,42.45,42.54,34776.0,35.0898,35.1724,35.0898,35.1642,34776.0
2016-03-02 12:40:00,42.54,42.56,42.52,42.54,28483.0,35.1642,35.1807,35.1476,35.1642,28483.0
2016-03-02 12:45:00,42.55,42.6,42.54,42.58,92736.0,35.1724,35.2138,35.1642,35.1972,92736.0
2016-03-02 12:50:00,42.59,42.61,42.56,42.57,139514.0,35.2055,35.222,35.1807,35.189,139514.0
2016-03-02 12:55:00,42.58,42.6,42.56,42.58,142185.0,35.1972,35.2138,35.1807,35.1972,142185.0
2016-03-02 13:00:00,42.58,42.6,42.54,42.55,136513.0,35.1972,35.2138,35.1642,35.1724,136513.0
2016-03-02 13:05:00,42.55,42.56,42.54,42.55,26826.0,35.1724,35.1807,35.1642,35.1724,26826.0
2016-03-02 13:10:00,42.56,42.58,42.54,42.58,28845.0,35.1807,35.1972,35.1642,35.1972,28845.0
2016-03-02 13:15:00,42.57,42.59,42.56,42.58,34919.0,35.189,35.2055,35.1807,35.1972,34919.0
2016-03-02 13:20:00,42.58,42.59,42.55,42.59,26898.0,35.1972,35.2055,35.1724,35.2055,26898.0
2016-03-02 13:25:00,42.6,42.63,42.6,42.61,24080.0,35.2138,35.2386,35.2138,35.222,24080.0
2016-03-02 13:30:00,42.62,42.62,42.59,42.6,15003.0,35.2303,35.2303,35.2055,35.2138,15003.0
2016-03-02 13:35:00,42.6,42.62,42.59,42.62,18413.0,35.2138,35.2303,35.2055,35.2303,18413.0
2016-03-02 13:40:00,42.62,42.67,42.62,42.66,75190.0,35.2303,35.2716,35.2303,35.2634,75190.0
2016-03-02 13:45:00,42.66,42.69,42.64,42.69,22053.0,35.2634,35.2882,35.2468,35.2882,22053.0
2016-03-02 13:50:00,42.69,42.7,42.66,42.69,78300.0,35.2882,35.2964,35.2634,35.2882,78300.0
2016-03-02 13:55:00,42.69,42.7,42.61,42.61,21637.0,35.2882,35.2964,35.222,35.222,21637.0
2016-03-02 14:00:00,42.61,42.65,42.6,42.65,17915.0,35.222,35.2551,35.2138,35.2551,17915.0
2016-03-02 14:05:00,42.65,42.65,42.55,42.57,57171.0,35.2551,35.2551,35.1724,35.189,57171.0
2016-03-02 14:10:00,42.57,42.6,42.54,42.55,28606.0,35.189,35.2138,35.1642,35.1724,28606.0
2016-03-02 14:15:00,42.54,42.6,42.54,42.56,34145.0,35.1642,35.2138,35.1642,35.1807,34145.0
2016-03-02 14:20:00,42.56,42.61,42.56,42.58,32058.0,35.1807,35.222,35.1807,35.1972,32058.0
2016-03-02 14:25:00,42.59,42.63,42.56,42.62,41909.0,35.2055,35.2386,35.1807,35.2303,41909.0
2016-03-02 14:30:00,42.62,42.66,42.61,42.66,58618.0,35.2303,35.2634,35.222,35.2634,58618.0
2016-03-02 14:35:00,42.66,42.68,42.64,42.66,220519.0,35.2634,35.2799,35.2468,35.2634,220519.0
2016-03-02 14:40:00,42.66,42.7,42.66,42.67,25178.0,35.2634,35.2964,35.2634,35.2716,25178.0
2016-03-02 14:45:00,42.68,42.7,42.66,42.68,31953.0,35.2799,35.2964,35.2634,35.2799,31953.0
2016-03-02 14:50:00,42.69,42.7,42.67,42.68,51490.0,35.2882,35.2964,35.2716,35.2799,51490.0
2016-03-02 14:55:00,42.68,42.71,42.68,42.69,50089.0,35.2799,35.3047,35.2799,35.2882,50089.0
2016-03-02 15:00:00,42.68,42.69,42.67,42.69,33402.0,35.2799,35.2882,35.2716,35.2882,33402.0
2016-03-02 15:05:00,42.69,42.69,42.61,42.63,52837.0,35.2882,35.2882,35.222,35.2386,52837.0
2016-03-02 15:10:00,42.63,42.7,42.62,42.69,17986.0,35.2386,35.2964,35.2303,35.2882,17986.0
2016-03-02 15:15:00,42.69,42.69,42.66,42.67,35571.0,35.2882,35.2882,35.2634,35.2716,35571.0
2016-03-02 15:20:00,42.66,42.69,42.64,42.67,50880.0,35.2634,35.2882,35.2468,35.2716,50880.0
2016-03-02 15:25:00,42.68,42.68,42.63,42.64,50511.0,35.2799,35.2799,35.2386,35.2468,50511.0
2016-03-02 15:30:00,42.64,42.71,42.61,42.71,79937.0,35.2468,35.3047,35.222,35.3047,79937.0
2016-03-02 15:35:00,42.71,42.71,42.67,42.7,89846.0,35.3047,35.3047,35.2716,35.2964,89846.0
2016-03-02 15:40:00,42.69,42.74,42.68,42.73,98935.0,35.2882,35.3295,35.2799,35.3212,98935.0
2016-03-02 15:45:00,42.72,42.74,42.7,42.72,56934.0,35.313,35.3295,35.2964,35.313,56934.0
2016-03-02 15:50:00,42.73,42.76,42.7,42.76,131982.0,35.3212,35.346,35.2964,35.346,131982.0
2016-03-02 15:55:00,42.76,42.79,42.7,42.7,1812119.0,35.346,35.3708,35.2964,35.2964,1812119.0
2016-03-03 09:30:00,42.61,42.66,42.6,42.63,199867.0,35.222,35.2634,35.2138,35.2386,199867.0
2016-03-03 09:35:00,42.63,42.72,42.61,42.64,174422.0,35.2386,35.313,35.222,35.2468,174422.0
2016-03-03 09:40:00,42.64,42.69,42.53,42.56,253589.0,35.2468,35.2882,35.1559,35.1807,253589.0
2016-03-03 09:45:00,42.56,42.64,42.54,42.62,188560.0,35.1807,35.2468,35.1642,35.2303,188560.0
2016-03-03 09:50:00,42.62,42.68,42.6,42.65,92981.0,35.2303,35.2799,35.2138,35.2551,92981.0
2016-03-03 09:55:00,42.65,42.66,42.6,42.65,80908.0,35.2551,35.2634,35.2138,35.2551,80908.0
2016-03-03 10:00:00,42.65,42.71,42.53,42.69,230952.0,35.2551,35.3047,35.1559,35.2882,230952.0
2016-03-03 10:05:00,42.69,42.72,42.66,42.7,45743.0,35.2882,35.313,35.2634,35.2964,45743.0
2016-03-03 10:10:00,42.69,42.73,42.65,42.65,51032.0,35.2882,35.3212,35.2551,35.2551,51032.0
2016-03-03 10:15:00,42.65,42.8,42.64,42.8,52503.0,35.2551,35.3791,35.2468,35.3791,52503.0
2016-03-03 10:20:00,42.8,42.81,42.77,42.8,42857.0,35.3791,35.3874,35.3543,35.3791,42857.0
2016-03-03 10:25:00,42.81,42.85,42.76,42.83,93579.0,35.3874,35.4204,35.346,35.4039,93579.0
2016-03-03 10:30:00,42.83,42.94,42.83,42.91,66286.0,35.4039,35.4948,35.4039,35.47,66286.0
2016-03-03 10:35:00,42.9,42.95,42.88,42.94,55282.0,35.4618,35.5031,35.4452,35.4948,55282.0
2016-03-03 10:40:00,42.95,42.96,42.89,42.91,63637.0,35.5031,35.5113,35.4535,35.47,63637.0
2016-03-03 10:45:00,42.91,43.0,42.91,42.97,63181.0,35.47,35.5444,35.47,35.5196,63181.0
2016-03-03 10:50:00,42.97,43.03,42.97,43.03,101318.0,35.5196,35.5692,35.5196,35.5692,101318.0
2016-03-03 10:55:00,43.03,43.07,43.02,43.03,118734.0,35.5692,35.6023,35.5609,35.5692,118734.0
2016-03-03 11:00:00,43.03,43.05,43.0,43.0,100543.0,35.5692,35.5857,35.5444,35.5444,100543.0
2016-03-03 11:05:00,43.0,43.06,43.0,43.05,105609.0,35.5444,35.594,35.5444,35.5857,105609.0
2016-03-03 11:10:00,43.06,43.07,43.0,43.0,88868.0,35.594,35.6023,35.5444,35.5444,88868.0
2016-03-03 11:15:00,43.0,43.03,42.93,42.94,82770.0,35.5444,35.5692,35.4865,35.4948,82770.0
2016-03-03 11:20:00,42.93,42.93,42.8,42.84,116861.0,35.4865,35.4865,35.3791,35.4122,116861.0
2016-03-03 11:25:00,42.84,42.87,42.78,42.8,144681.0,35.4122,35.437,35.3626,35.3791,144681.0
2016-03-03 11:30:00,42.8,42.87,42.79,42.85,35173.0,35.3791,35.437,35.3708,35.4204,35173.0
2016-03-03 11:35:00,42.85,42.86,42.79,42.84,41510.0,35.4204,35.4287,35.3708,35.4122,41510.0
2016-03-03 11:40:00,42.83,42.86,42.8,42.85,51207.0,35.4039,35.4287,35.3791,35.4204,51207.0
2016-03-03 11:45:00,42.84,42.88,42.78,42.78,110464.0,35.4122,35.4452,35.3626,35.3626,110464.0
2016-03-03 11:50:00,42.79,42.79,42.72,42.73,33343.0,35.3708,35.3708,35.313,35.3212,33343.0
2016-03-03 11:55:00,42.74,42.81,42.73,42.81,23634.0,35.3295,35.3874,35.3212,35.3874,23634.0
2016-03-03 12:00:00,42.82,42.84,42.78,42.78,27206.0,35.3956,35.4122,35.3626,35.3626,27206.0
2016-03-03 12:05:00,42.78,42.8,42.76,42.78,25555.0,35.3626,35.3791,35.346,35.3626,25555.0
2016-03-03 12:10:00,42.79,42.79,42.74,42.76,20994.0,35.3708,35.3708,35.3295,35.346,20994.0
2016-03-03 12:15:00,42.76,42.76,42.71,42.73,17740.0,35.346,35.346,35.3047,35.3212,17740.0
2016-03-03 12:20:00,42.72,42.78,42.71,42.77,57992.0,35.313,35.3626,35.3047,35.3543,57992.0
2016-03-03 12:25:00,42.78,42.78,42.75,42.75,46177.0,35.3626,35.3626,35.3378,35.3378,46177.0
2016-03-03 12:30:00,42.76,42.81,42.75,42.8,27894.0,35.346,35.3874,35.3378,35.3791,27894.0
2016-03-03 12:35:00,42.79,42.81,42.77,42.79,19575.0,35.3708,35.3874,35.3543,35.3708,19575.0
2016-03-03 12:40:00,42.79,42.82,42.78,42.81,19242.0,35.3708,35.3956,35.3626,35.3874,19242.0
2016-03-03 12:45:00,42.81,42.85,42.77,42.79,28634.0,35.3874,35.4204,35.3543,35.3708,28634.0
2016-03-03 12:50:00,42.79,42.84,42.78,42.84,46778.0,35.3708,35.4122,35.3626,35.4122,46778.0
2016-03-03 12:55:00,42.84,42.84,42.83,42.84,29818.0,35.4122,35.4122,35.4039,35.4122,29818.0
2016-03-03 13:00:00,42.83,42.87,42.83,42.85,33057.0,35.4039,35.437,35.4039,35.4204,33057.0
2016-03-03 13:05:00,42.86,42.9,42.85,42.9,16700.0,35.4287,35.4618,35.4204,35.4618,16700.0
2016-03-03 13:10:00,42.9,42.92,42.88,42.89,14799.0,35.4618,35.4783,35.4452,35.4535,14799.0
2016-03-03 13:15:00,42.89,42.91,42.88,42.91,16059.0,35.4535,35.47,35.4452,35.47,16059.0
2016-03-03 13:20:00,42.91,42.92,42.89,42.91,27831.0,35.47,35.4783,35.4535,35.47,27831.0
2016-03-03 13:25:00,42.91,42.92,42.84,42.86,36826.0,35.47,35.4783,35.4122,35.4287,36826.0
2016-03-03 13:30:00,42.87,42.91,42.86,42.91,32996.0,35.437,35.47,35.4287,35.47,32996.0
2016-03-03 13:35:00,42.92,42.93,42.89,42.92,24575.0,35.4783,35.4865,35.4535,35.4783,24575.0
2016-03-03 13:40:00,42.91,42.92,42.88,42.91,47540.0,35.47,35.4783,35.4452,35.47,47540.0
2016-03-03 13:45:00,42.91,42.96,42.91,42.96,102968.0,35.47,35.5113,35.47,35.5113,102968.0
2016-03-03 13:50:00,42.95,42.97,42.91,42.93,33378.0,35.5031,35.5196,35.47,35.4865,33378.0
2016-03-03 13:55:00,42.93,42.94,42.9,42.92,53514.0,35.4865,35.4948,35.4618,35.4783,53514.0
2016-03-03 14:00:00,42.93,42.94,42.91,42.94,46014.0,35.4865,35.4948,35.47,35.4948,46014.0
2016-03-03 14:05:00,42.95,42.95,42.89,42.93,36510.0,35.5031,35.5031,35.4535,35.4865,36510.0
2016-03-03 14:10:00,42.92,42.95,42.91,42.95,28179.0,35.4783,35.5031,35.47,35.5031,28179.0
2016-03-03 14:15:00,42.95,42.96,42.91,42.93,65856.0,35.5031,35.5113,35.47,35.4865,65856.0
2016-03-03 14:20:00,42.93,42.95,42.92,42.95,31167.0,35.4865,35.5031,35.4783,35.5031,31167.0
2016-03-03 14:25:00,42.94,42.96,42.89,42.9,82420.0,35.4948,35.5113,35.4535,35.4618,82420.0
2016-03-03 14:30:00,42.9,42.92,42.88,42.91,49933.0,35.4618,35.4783,35.4452,35.47,49933.0
2016-03-03 14:35:00,42.91,42.97,42.9,42.96,57770.0,35.47,35.5196,35.4618,35.5113,57770.0
2016-03-03 14:40:00,42.96,43.0,42.95,42.98,32463.0,35.5113,35.5444,35.5031,35.5279,32463.0
2016-03-03 14:45:00,42.99,42.99,42.94,42.96,29494.0,35.5361,35.5361,35.4948,35.5113,29494.0
2016-03-03 14:50:00,42.96,42.96,42.92,42.94,30483.0,35.5113,35.5113,35.4783,35.4948,30483.0
2016-03-03 14:55:00,42.94,42.97,42.92,42.94,47864.0,35.4948,35.5196,35.4783,35.4948,47864.0
2016-03-03 15:00:00,42.95,42.98,42.94,42.96,61093.0,35.5031,35.5279,35.4948,35.5113,61093.0
2016-03-03 15:05:00,42.96,42.97,42.92,42.94,66322.0,35.5113,35.5196,35.4783,35.4948,66322.0
2016-03-03 15:10:00,42.92,42.93,42.89,42.93,145226.0,35.4783,35.4865,35.4535,35.4865,145226.0
2016-03-03 15:15:00,42.92,42.95,42.91,42.94,46695.0,35.4783,35.5031,35.47,35.4948,46695.0
2016-03-03 15:20:00,42.93,42.97,42.92,42.96,50191.0,35.4865,35.5196,35.4783,35.5113,50191.0
2016-03-03 15:25:00,42.96,42.97,42.93,42.95,132898.0,35.5113,35.5196,35.4865,35.5031,132898.0
2016-03-03 15:30:00,42.95,42.96,42.93,42.96,48182.0,35.5031,35.5113,35.4865,35.5113,48182.0
2016-03-03 15:35:00,42.96,42.98,42.94,42.96,168528.0,35.5113,35.5279,35.4948,35.5113,168528.0
2016-03-03 15:40:00,42.96,42.97,42.94,42.95,70983.0,35.5113,35.5196,35.4948,35.5031,70983.0
2016-03-03 15:45:00,42.95,43.01,42.94,43.0,132857.0,35.5031,35.5527,35.4948,35.5444,132857.0
2016-03-03 15:50:00,43.0,43.01,42.98,43.01,169223.0,35.5444,35.5527,35.5279,35.5527,169223.0
2016-03-03 15:55:00,43.01,43.03,42.95,42.96,1722071.0,35.5527,35.5692,35.5031,35.5113,1722071.0
2016-03-04 09:30:00,43.01,43.23,42.93,43.13,180934.0,35.5527,35.7345,35.4865,35.6519,180934.0
2016-03-04 09:35:00,43.12,43.21,43.05,43.18,109542.0,35.6436,35.718,35.5857,35.6932,109542.0
2016-03-04 09:40:00,43.19,43.19,42.97,43.03,137908.0,35.7015,35.7015,35.5196,35.5692,137908.0
2016-03-04 09:45:00,43.04,43.05,42.97,42.97,91708.0,35.5775,35.5857,35.5196,35.5196,91708.0
2016-03-04 09:50:00,42.98,43.13,42.95,42.96,114358.0,35.5279,35.6519,35.5031,35.5113,114358.0
2016-03-04 09:55:00,42.95,43.01,42.91,42.94,95514.0,35.5031,35.5527,35.47,35.4948,95514.0
2016-03-04 10:00:00,42.93,42.98,42.86,42.94,162629.0,35.4865,35.5279,35.4287,35.4948,162629.0
2016-03-04 10:05:00,42.94,43.05,42.92,42.98,76085.0,35.4948,35.5857,35.4783,35.5279,76085.0
2016-03-04 10:10:00,42.99,43.09,42.96,43.09,106378.0,35.5361,35.6188,35.5113,35.6188,106378.0
2016-03-04 10:15:00,43.1,43.13,43.06,43.1,101778.0,35.6271,35.6519,35.594,35.6271,101778.0
2016-03-04 10:20:00,43.09,43.12,43.08,43.12,80599.0,35.6188,35.6436,35.6105,35.6436,80599.0
2016-03-04 10:25:00,43.12,43.19,43.1,43.16,122461.0,35.6436,35.7015,35.6271,35.6767,122461.0
2016-03-04 10:30:00,43.16,43.25,43.16,43.25,61517.0,35.6767,35.7511,35.6767,35.7511,61517.0
2016-03-04 10:35:00,43.24,43.27,43.22,43.27,83144.0,35.7428,35.7676,35.7263,35.7676,83144.0
2016-03-04 10:40:00,43.27,43.39,43.27,43.37,70467.0,35.7676,35.8668,35.7676,35.8503,70467.0
2016-03-04 10:45:00,43.36,43.43,43.36,43.39,62319.0,35.842,35.8999,35.842,35.8668,62319.0
2016-03-04 10:50:00,43.39,43.42,43.34,43.36,83035.0,35.8668,35.8916,35.8255,35.842,83035.0
2016-03-04 10:55:00,43.37,43.45,43.37,43.39,143167.0,35.8503,35.9164,35.8503,35.8668,143167.0
2016-03-04 11:00:00,43.4,43.45,43.39,43.44,77169.0,35.8751,35.9164,35.8668,35.9081,77169.0
2016-03-04 11:05:00,43.44,43.55,43.44,43.54,77987.0,35.9081,35.999,35.9081,35.9908,77987.0
2016-03-04 11:10:00,43.54,43.61,43.53,43.6,90798.0,35.9908,36.0486,35.9825,36.0404,90798.0
2016-03-04 11:15:00,43.59,43.65,43.57,43.64,66490.0,36.0321,36.0817,36.0156,36.0734,66490.0
2016-03-04 11:20:00,43.64,43.65,43.59,43.62,123719.0,36.0734,36.0817,36.0321,36.0569,123719.0
2016-03-04 11:25:00,43.62,43.63,43.59,43.6,56636.0,36.0569,36.0652,36.0321,36.0404,56636.0
2016-03-04 11:30:00,43.6,43.65,43.59,43.63,41539.0,36.0404,36.0817,36.0321,36.0652,41539.0
2016-03-04 11:35:00,43.63,43.67,43.6,43.62,66874.0,36.0652,36.0982,36.0404,36.0569,66874.0
2016-03-04 11:40:00,43.63,43.64,43.6,43.61,78868.0,36.0652,36.0734,36.0404,36.0486,78868.0
2016-03-04 11:45:00,43.61,43.64,43.59,43.59,62958.0,36.0486,36.0734,36.0321,36.0321,62958.0
2016-03-04 11:50:00,43.6,43.65,43.6,43.64,49091.0,36.0404,36.0817,36.0404,36.0734,49091.0
2016-03-04 11:55:00,43.63,43.7,43.62,43.69,33178.0,36.0652,36.123,36.0569,36.1148,33178.0
2016-03-04 12:00:00,43.7,43.74,43.68,43.72,39603.0,36.123,36.1561,36.1065,36.1396,39603.0
2016-03-04 12:05:00,43.72,43.73,43.64,43.64,144649.0,36.1396,36.1478,36.0734,36.0734,144649.0
2016-03-04 12:10:00,43.63,43.67,43.6,43.6,16482.0,36.0652,36.0982,36.0404,36.0404,16482.0
2016-03-04 12:15:00,43.61,43.61,43.57,43.61,22879.0,36.0486,36.0486,36.0156,36.0486,22879.0
2016-03-04 12:20:00,43.6,43.65,43.59,43.6,75518.0,36.0404,36.0817,36.0321,36.0404,75518.0
2016-03-04 12:25:00,43.6,43.65,43.6,43.65,19229.0,36.0404,36.0817,36.0404,36.0817,19229.0
2016-03-04 12:30:00,43.65,43.72,43.65,43.71,10076.0,36.0817,36.1396,36.0817,36.1313,10076.0
2016-03-04 12:35:00,43.71,43.72,43.68,43.7,36913.0,36.1313,36.1396,36.1065,36.123,36913.0
2016-03-04 12:40:00,43.7,43.71,43.63,43.64,42318.0,36.123,36.1313,36.0652,36.0734,42318.0
2016-03-04 12:45:00,43.65,43.67,43.62,43.64,33321.0,36.0817,36.0982,36.0569,36.0734,33321.0
2016-03-04 12:50:00,43.63,43.7,43.62,43.67,33413.0,36.0652,36.123,36.0569,36.0982,33413.0
2016-03-04 12:55:00,43.67,43.69,43.65,43.68,71634.0,36.0982,36.1148,36.0817,36.1065,71634.0
2016-03-04 13:00:00,43.68,43.7,43.67,43.69,63922.0,36.1065,36.123,36.0982,36.1148,63922.0
2016-03-04 13:05:00,43.69,43.69,43.6,43.61,39314.0,36.1148,36.1148,36.0404,36.0486,39314.0
2016-03-04 13:10:00,43.6,43.63,43.59,43.62,32708.0,36.0404,36.0652,36.0321,36.0569,32708.0
2016-03-04 13:15:00,43.62,43.64,43.61,43.63,16645.0,36.0569,36.0734,36.0486,36.0652,16645.0
2016-03-04 13:20:00,43.63,43.71,43.62,43.7,37729.0,36.0652,36.1313,36.0569,36.123,37729.0
2016-03-04 13:25:00,43.7,43.72,43.67,43.72,74935.0,36.123,36.1396,36.0982,36.1396,74935.0
2016-03-04 13:30:00,43.71,43.71,43.65,43.68,56297.0,36.1313,36.1313,36.0817,36.1065,56297.0
2016-03-04 13:35:00,43.67,43.73,43.67,43.72,26133.0,36.0982,36.1478,36.0982,36.1396,26133.0
2016-03-04 13:40:00,43.72,43.74,43.69,43.69,57869.0,36.1396,36.1561,36.1148,36.1148,57869.0
2016-03-04 13:45:00,43.69,43.71,43.68,43.69,34276.0,36.1148,36.1313,36.1065,36.1148,34276.0
2016-03-04 13:50:00,43.69,43.7,43.66,43.67,60345.0,36.1148,36.123,36.09,36.0982,60345.0
2016-03-04 13:55:00,43.67,43.71,43.67,43.71,37107.0,36.0982,36.1313,36.0982,36.1313,37107.0
2016-03-04 14:00:00,43.71,43.71,43.67,43.67,47307.0,36.1313,36.1313,36.0982,36.0982,47307.0
2016-03-04 14:05:00,43.67,43.69,43.6,43.6,169773.0,36.0982,36.1148,36.0404,36.0404,169773.0
2016-03-04 14:10:00,43.6,43.61,43.53,43.54,63099.0,36.0404,36.0486,35.9825,35.9908,63099.0
2016-03-04 14:15:00,43.54,43.54,43.47,43.47,44257.0,35.9908,35.9908,35.9329,35.9329,44257.0
2016-03-04 14:20:00,43.46,43.49,43.45,43.46,49843.0,35.9247,35.9495,35.9164,35.9247,49843.0
2016-03-04 14:25:00,43.45,43.45,43.4,43.43,60627.0,35.9164,35.9164,35.8751,35.8999,60627.0
2016-03-04 14:30:00,43.42,43.45,43.41,43.45,34272.0,35.8916,35.9164,35.8833,35.9164,34272.0
2016-03-04 14:35:00,43.45,43.45,43.41,43.42,43225.0,35.9164,35.9164,35.8833,35.8916,43225.0
2016-03-04 14:40:00,43.42,43.43,43.32,43.34,88117.0,35.8916,35.8999,35.8089,35.8255,88117.0
2016-03-04 14:45:00,43.34,43.34,43.28,43.29,48132.0,35.8255,35.8255,35.7759,35.7841,48132.0
2016-03-04 14:50:00,43.29,43.31,43.21,43.21,77158.0,35.7841,35.8007,35.718,35.718,77158.0
2016-03-04 14:55:00,43.22,43.32,43.19,43.32,88205.0,35.7263,35.8089,35.7015,35.8089,88205.0
2016-03-04 15:00:00,43.33,43.35,43.25,43.25,47442.0,35.8172,35.8337,35.7511,35.7511,47442.0
2016-03-04 15:05:00,43.26,43.38,43.26,43.38,69666.0,35.7593,35.8585,35.7593,35.8585,69666.0
2016-03-04 15:10:00,43.38,43.38,43.31,43.35,77004.0,35.8585,35.8585,35.8007,35.8337,77004.0
2016-03-04 15:15:00,43.34,43.46,43.34,43.46,42578.0,35.8255,35.9247,35.8255,35.9247,42578.0
2016-03-04 15:20:00,43.46,43.48,43.43,43.47,37047.0,35.9247,35.9412,35.8999,35.9329,37047.0
2016-03-04 15:25:00,43.48,43.52,43.45,43.51,62249.0,35.9412,35.9743,35.9164,35.966,62249.0
2016-03-04 15:30:00,43.51,43.56,43.48,43.52,63172.0,35.966,36.0073,35.9412,35.9743,63172.0
2016-03-04 15:35:00,43.51,43.53,43.45,43.46,86186.0,35.966,35.9825,35.9164,35.9247,86186.0
2016-03-04 15:40:00,43.46,43.57,43.45,43.56,142126.0,35.9247,36.0156,35.9164,36.0073,142126.0
2016-03-04 15:45:00,43.55,43.56,43.51,43.52,151800.0,35.999,36.0073,35.966,35.9743,151800.0
2016-03-04 15:50:00,43.52,43.53,43.49,43.5,124317.0,35.9743,35.9825,35.9495,35.9577,124317.0
2016-03-04 15:55:00,43.5,43.52,43.41,43.44,2011306.0,35.9577,35.9743,35.8833,35.9081,2011306.0
2016-03-07 09:30:00,43.48,43.68,43.47,43.65,428402.0,35.9412,36.1065,35.9329,36.0817,428402.0
2016-03-07 09:35:00,43.66,43.88,43.66,43.86,285311.0,36.09,36.2718,36.09,36.2553,285311.0
2016-03-07 09:40:00,43.86,43.88,43.68,43.73,234424.0,36.2553,36.2718,36.1065,36.1478,234424.0
2016-03-07 09:45:00,43.73,43.81,43.66,43.7,177183.0,36.1478,36.214,36.09,36.123,177183.0
2016-03-07 09:50:00,43.69,43.71,43.54,43.62,177740.0,36.1148,36.1313,35.9908,36.0569,177740.0
2016-03-07 09:55:00,43.63,43.65,43.57,43.6,169922.0,36.0652,36.0817,36.0156,36.0404,169922.0
2016-03-07 10:00:00,43.6,43.69,43.55,43.69,109327.0,36.0404,36.1148,35.999,36.1148,109327.0
2016-03-07 10:05:00,43.69,43.8,43.68,43.78,95961.0,36.1148,36.2057,36.1065,36.1892,95961.0
2016-03-07 10:10:00,43.78,43.83,43.72,43.78,183522.0,36.1892,36.2305,36.1396,36.1892,183522.0
2016-03-07 10:15:00,43.79,43.92,43.76,43.9,218452.0,36.1974,36.3049,36.1726,36.2884,218452.0
2016-03-07 10:20:00,43.9,43.91,43.82,43.9,106417.0,36.2884,36.2966,36.2222,36.2884,106417.0
2016-03-07 10:25:00,43.9,43.93,43.79,43.84,82776.0,36.2884,36.3132,36.1974,36.2388,82776.0
2016-03-07 10:30:00,43.84,43.92,43.83,43.91,51859.0,36.2388,36.3049,36.2305,36.2966,51859.0
2016-03-07 10:35:00,43.91,43.98,43.91,43.96,116187.0,36.2966,36.3545,36.2966,36.338,116187.0
2016-03-07 10:40:00,43.96,43.99,43.91,43.94,264339.0,36.338,36.3628,36.2966,36.3214,264339.0
2016-03-07 10:45:00,43.94,43.96,43.89,43.89,52823.0,36.3214,36.338,36.2801,36.2801,52823.0
2016-03-07 10:50:00,43.88,43.9,43.78,43.87,134467.0,36.2718,36.2884,36.1892,36.2636,134467.0
2016-03-07 10:55:00,43.87,43.93,43.86,43.93,65379.0,36.2636,36.3132,36.2553,36.3132,65379.0
2016-03-07 11:00:00,43.93,43.99,43.91,43.96,68220.0,36.3132,36.3628,36.2966,36.338,68220.0
2016-03-07 11:05:00,43.96,44.02,43.94,44.02,52725.0,36.338,36.3876,36.3214,36.3876,52725.0
2016-03-07 11:10:00,44.02,44.06,44.0,44.02,69684.0,36.3876,36.4206,36.371,36.3876,69684.0
2016-03-07 11:15:00,44.02,44.02,43.91,43.96,48466.0,36.3876,36.3876,36.2966,36.338,48466.0
2016-03-07 11:20:00,43.96,44.05,43.95,44.0,86315.0,36.338,36.4124,36.3297,36.371,86315.0
2016-03-07 11:25:00,44.0,44.01,43.89,43.89,83179.0,36.371,36.3793,36.2801,36.2801,83179.0
2016-03-07 11:30:00,43.88,43.91,43.84,43.87,56087.0,36.2718,36.2966,36.2388,36.2636,56087.0
2016-03-07 11:35:00,43.87,43.95,43.85,43.92,75968.0,36.2636,36.3297,36.247,36.3049,75968.0
2016-03-07 11:40:00,43.92,43.97,43.91,43.93,75270.0,36.3049,36.3462,36.2966,36.3132,75270.0
2016-03-07 11:45:00,43.93,43.95,43.89,43.9,105415.0,36.3132,36.3297,36.2801,36.2884,105415.0
2016-03-07 11:50:00,43.9,43.94,43.9,43.9,55479.0,36.2884,36.3214,36.2884,36.2884,55479.0
2016-03-07 11:55:00,43.9,43.9,43.83,43.87,49428.0,36.2884,36.2884,36.2305,36.2636,49428.0
2016-03-07 12:00:00,43.88,43.92,43.88,43.92,39074.0,36.2718,36.3049,36.2718,36.3049,39074.0
2016-03-07 12:05:00,43.92,43.94,43.89,43.92,25147.0,36.3049,36.3214,36.2801,36.3049,25147.0
2016-03-07 12:10:00,43.91,43.92,43.83,43.89,50192.0,36.2966,36.3049,36.2305,36.2801,50192.0
2016-03-07 12:15:00,43.88,43.93,43.88,43.92,60247.0,36.2718,36.3132,36.2718,36.3049,60247.0
2016-03-07 12:20:00,43.91,43.96,43.91,43.91,26576.0,36.2966,36.338,36.2966,36.2966,26576.0
2016-03-07 12:25:00,43.91,43.92,43.9,43.91,15134.0,36.2966,36.3049,36.2884,36.2966,15134.0
2016-03-07 12:30:00,43.92,43.98,43.92,43.97,31497.0,36.3049,36.3545,36.3049,36.3462,31497.0
2016-03-07 12:35:00,43.98,43.99,43.92,43.92,26403.0,36.3545,36.3628,36.3049,36.3049,26403.0
2016-03-07 12:40:00,43.92,43.94,43.89,43.91,33168.0,36.3049,36.3214,36.2801,36.2966,33168.0
2016-03-07 12:45:00,43.91,43.91,43.84,43.84,73642.0,36.2966,36.2966,36.2388,36.2388,73642.0
2016-03-07 12:50:00,43.85,43.9,43.84,43.9,15113.0,36.247,36.2884,36.2388,36.2884,15113.0
2016-03-07 12:55:00,43.9,43.9,43.88,43.9,23270.0,36.2884,36.2884,36.2718,36.2884,23270.0
2016-03-07 13:00:00,43.9,43.92,43.85,43.87,39691.0,36.2884,36.3049,36.247,36.2636,39691.0
2016-03-07 13:05:00,43.87,43.9,43.85,43.87,23252.0,36.2636,36.2884,36.247,36.2636,23252.0
2016-03-07 13:10:00,43.87,43.91,43.82,43.83,29522.0,36.2636,36.2966,36.2222,36.2305,29522.0
2016-03-07 13:15:00,43.83,43.84,43.8,43.83,217695.0,36.2305,36.2388,36.2057,36.2305,217695.0
2016-03-07 13:20:00,43.83,43.83,43.77,43.8,37452.0,36.2305,36.2305,36.1809,36.2057,37452.0
2016-03-07 13:25:00,43.8,43.84,43.8,43.83,34115.0,36.2057,36.2388,36.2057,36.2305,34115.0
2016-03-07 13:30:00,43.83,43.84,43.75,43.76,46074.0,36.2305,36.2388,36.1644,36.1726,46074.0
2016-03-07 13:35:00,43.76,43.77,43.73,43.74,27495.0,36.1726,36.1809,36.1478,36.1561,27495.0
2016-03-07 13:40:00,43.74,43.81,43.72,43.79,29700.0,36.1561,36.214,36.1396,36.1974,29700.0
2016-03-07 13:45:00,43.79,43.84,43.78,43.83,20754.0,36.1974,36.2388,36.1892,36.2305,20754.0
2016-03-07 13:50:00,43.84,43.88,43.84,43.87,36060.0,36.2388,36.2718,36.2388,36.2636,36060.0
2016-03-07 13:55:00,43.87,43.88,43.84,43.86,31582.0,36.2636,36.2718,36.2388,36.2553,31582.0
2016-03-07 14:00:00,43.86,43.92,43.85,43.88,27396.0,36.2553,36.3049,36.247,36.2718,27396.0
2016-03-07 14:05:00,43.88,43.95,43.88,43.92,53443.0,36.2718,36.3297,36.2718,36.3049,53443.0
2016-03-07 14:10:00,43.92,43.93,43.88,43.89,68082.0,36.3049,36.3132,36.2718,36.2801,68082.0
2016-03-07 14:15:00,43.88,43.88,43.8,43.8,48806.0,36.2718,36.2718,36.2057,36.2057,48806.0
2016-03-07 14:20:00,43.8,43.84,43.8,43.8,44766.0,36.2057,36.2388,36.2057,36.2057,44766.0
2016-03-07 14:25:00,43.79,43.8,43.73,43.74,64708.0,36.1974,36.2057,36.1478,36.1561,64708.0
2016-03-07 14:30:00,43.74,43.74,43.64,43.65,89719.0,36.1561,36.1561,36.0734,36.0817,89719.0
2016-03-07 14:35:00,43.65,43.66,43.61,43.66,57298.0,36.0817,36.09,36.0486,36.09,57298.0
2016-03-07 14:40:00,43.65,43.7,43.65,43.7,40319.0,36.0817,36.123,36.0817,36.123,40319.0
2016-03-07 14:45:00,43.71,43.75,43.71,43.73,58280.0,36.1313,36.1644,36.1313,36.1478,58280.0
2016-03-07 14:50:00,43.73,43.76,43.73,43.75,34561.0,36.1478,36.1726,36.1478,36.1644,34561.0
2016-03-07 14:55:00,43.76,43.79,43.76,43.77,64979.0,36.1726,36.1974,36.1726,36.1809,64979.0
2016-03-07 15:00:00,43.77,43.78,43.72,43.72,32703.0,36.1809,36.1892,36.1396,36.1396,32703.0
2016-03-07 15:05:00,43.72,43.77,43.67,43.77,39062.0,36.1396,36.1809,36.0982,36.1809,39062.0
2016-03-07 15:10:00,43.77,43.82,43.77,43.82,53328.0,36.1809,36.2222,36.1809,36.2222,53328.0
2016-03-07 15:15:00,43.81,43.86,43.81,43.85,51738.0,36.214,36.2553,36.214,36.247,51738.0
2016-03-07 15:20:00,43.84,43.86,43.79,43.86,59637.0,36.2388,36.2553,36.1974,36.2553,59637.0
2016-03-07 15:25:00,43.86,43.89,43.84,43.85,89179.0,36.2553,36.2801,36.2388,36.247,89179.0
2016-03-07 15:30:00,43.85,43.88,43.82,43.86,70175.0,36.247,36.2718,36.2222,36.2553,70175.0
2016-03-07 15:35:00,43.86,43.94,43.85,43.92,62168.0,36.2553,36.3214,36.247,36.3049,62168.0
2016-03-07 15:40:00,43.92,43.94,43.88,43.88,60145.0,36.3049,36.3214,36.2718,36.2718,60145.0
2016-03-07 15:45:00,43.88,43.9,43.85,43.87,81186.0,36.2718,36.2884,36.247,36.2636,81186.0
2016-03-07 15:50:00,43.87,43.91,43.87,43.91,89088.0,36.2636,36.2966,36.2636,36.2966,89088.0
2016-03-07 15:55:00,43.91,43.97,43.9,43.97,297070.0,36.2966,36.3462,36.2884,36.3462,297070.0
2016-03-08 09:30:00,43.6,43.6,43.47,43.55,158379.0,36.0404,36.0404,35.9329,35.999,158379.0
2016-03-08 09:35:00,43.55,43.61,43.42,43.42,178241.0,35.999,36.0486,35.8916,35.8916,178241.0
2016-03-08 09:40:00,43.41,43.41,43.21,43.24,245884.0,35.8833,35.8833,35.718,35.7428,245884.0
2016-03-08 09:45:00,43.23,43.39,43.22,43.35,143221.0,35.7345,35.8668,35.7263,35.8337,143221.0
2016-03-08 09:50:00,43.35,43.4,43.25,43.27,83052.0,35.8337,35.8751,35.7511,35.7676,83052.0
2016-03-08 09:55:00,43.27,43.27,43.08,43.09,127309.0,35.7676,35.7676,35.6105,35.6188,127309.0
2016-03-08 10:00:00,43.08,43.13,42.99,43.13,310874.0,35.6105,35.6519,35.5361,35.6519,310874.0
2016-03-08 10:05:00,43.12,43.18,43.07,43.07,96297.0,35.6436,35.6932,35.6023,35.6023,96297.0
2016-03-08 10:10:00,43.07,43.12,43.05,43.05,353032.0,35.6023,35.6436,35.5857,35.5857,353032.0
2016-03-08 10:15:00,43.05,43.11,42.98,42.99,68851.0,35.5857,35.6353,35.5279,35.5361,68851.0
2016-03-08 10:20:00,42.99,43.07,42.98,43.01,197630.0,35.5361,35.6023,35.5279,35.5527,197630.0
2016-03-08 10:25:00,43.0,43.0,42.94,42.95,66180.0,35.5444,35.5444,35.4948,35.5031,66180.0
2016-03-08 10:30:00,42.94,42.98,42.89,42.96,77399.0,35.4948,35.5279,35.4535,35.5113,77399.0
2016-03-08 10:35:00,42.96,43.0,42.93,42.95,84200.0,35.5113,35.5444,35.4865,35.5031,84200.0
2016-03-08 10:40:00,42.94,42.94,42.89,42.89,79973.0,35.4948,35.4948,35.4535,35.4535,79973.0
2016-03-08 10:45:00,42.89,42.94,42.87,42.93,57689.0,35.4535,35.4948,35.437,35.4865,57689.0
2016-03-08 10:50:00,42.93,42.98,42.92,42.95,40751.0,35.4865,35.5279,35.4783,35.5031,40751.0
2016-03-08 10:55:00,42.94,42.94,42.85,42.88,78588.0,35.4948,35.4948,35.4204,35.4452,78588.0
2016-03-08 11:00:00,42.88,43.02,42.87,43.02,118811.0,35.4452,35.5609,35.437,35.5609,118811.0
2016-03-08 11:05:00,43.02,43.09,43.0,43.07,94675.0,35.5609,35.6188,35.5444,35.6023,94675.0
2016-03-08 11:10:00,43.07,43.08,42.99,42.99,76447.0,35.6023,35.6105,35.5361,35.5361,76447.0
2016-03-08 11:15:00,42.99,43.14,42.98,43.07,72564.0,35.5361,35.6601,35.5279,35.6023,72564.0
2016-03-08 11:20:00,43.06,43.08,42.97,42.97,27241.0,35.594,35.6105,35.5196,35.5196,27241.0
2016-03-08 11:25:00,42.97,43.07,42.97,43.03,59986.0,35.5196,35.6023,35.5196,35.5692,59986.0
2016-03-08 11:30:00,43.03,43.1,43.03,43.07,41117.0,35.5692,35.6271,35.5692,35.6023,41117.0
2016-03-08 11:35:00,43.06,43.08,43.01,43.01,61921.0,35.594,35.6105,35.5527,35.5527,61921.0
2016-03-08 11:40:00,43.01,43.04,42.96,42.99,47728.0,35.5527,35.5775,35.5113,35.5361,47728.0
2016-03-08 11:45:00,42.99,43.06,42.99,43.04,26227.0,35.5361,35.594,35.5361,35.5775,26227.0
2016-03-08 11:50:00,43.05,43.16,43.05,43.07,85869.0,35.5857,35.6767,35.5857,35.6023,85869.0
2016-03-08 11:55:00,43.07,43.13,43.07,43.09,65083.0,35.6023,35.6519,35.6023,35.6188,65083.0
2016-03-08 12:00:00,43.09,43.13,43.05,43.05,49531.0,35.6188,35.6519,35.5857,35.5857,49531.0
2016-03-08 12:05:00,43.05,43.17,43.05,43.16,33101.0,35.5857,35.6849,35.5857,35.6767,33101.0
2016-03-08 12:10:00,43.17,43.21,43.17,43.18,34474.0,35.6849,35.718,35.6849,35.6932,34474.0
2016-03-08 12:15:00,43.19,43.24,43.18,43.22,33392.0,35.7015,35.7428,35.6932,35.7263,33392.0
2016-03-08 12:20:00,43.23,43.27,43.22,43.25,23823.0,35.7345,35.7676,35.7263,35.7511,23823.0
2016-03-08 12:25:00,43.25,43.28,43.24,43.27,35759.0,35.7511,35.7759,35.7428,35.7676,35759.0
2016-03-08 12:30:00,43.28,43.28,43.21,43.21,43418.0,35.7759,35.7759,35.718,35.718,43418.0
2016-03-08 12:35:00,43.21,43.23,43.16,43.23,31475.0,35.718,35.7345,35.6767,35.7345,31475.0
2016-03-08 12:40:00,43.22,43.29,43.2,43.27,27064.0,35.7263,35.7841,35.7097,35.7676,27064.0
2016-03-08 12:45:00,43.27,43.27,43.21,43.25,46203.0,35.7676,35.7676,35.718,35.7511,46203.0
2016-03-08 12:50:00,43.24,43.24,43.22,43.24,20499.0,35.7428,35.7428,35.7263,35.7428,20499.0
2016-03-08 12:55:00,43.25,43.3,43.23,43.28,37090.0,35.7511,35.7924,35.7345,35.7759,37090.0
2016-03-08 13:00:00,43.27,43.28,43.24,43.25,35253.0,35.7676,35.7759,35.7428,35.7511,35253.0
2016-03-08 13:05:00,43.24,43.26,43.22,43.22,20093.0,35.7428,35.7593,35.7263,35.7263,20093.0
2016-03-08 13:10:00,43.23,43.23,43.2,43.21,22172.0,35.7345,35.7345,35.7097,35.718,22172.0
2016-03-08 13:15:00,43.21,43.3,43.19,43.28,56902.0,35.718,35.7924,35.7015,35.7759,56902.0
2016-03-08 13:20:00,43.28,43.36,43.26,43.36,38045.0,35.7759,35.842,35.7593,35.842,38045.0
2016-03-08 13:25:00,43.37,43.38,43.33,43.33,14682.0,35.8503,35.8585,35.8172,35.8172,14682.0
2016-03-08 13:30:00,43.34,43.36,43.32,43.34,20957.0,35.8255,35.842,35.8089,35.8255,20957.0
2016-03-08 13:35:00,43.35,43.41,43.35,43.39,12490.0,35.8337,35.8833,35.8337,35.8668,12490.0
2016-03-08 13:40:00,43.39,43.42,43.37,43.42,39638.0,35.8668,35.8916,35.8503,35.8916,39638.0
2016-03-08 13:45:00,43.42,43.43,43.37,43.39,46190.0,35.8916,35.8999,35.8503,35.8668,46190.0
2016-03-08 13:50:00,43.39,43.4,43.35,43.36,29515.0,35.8668,35.8751,35.8337,35.842,29515.0
2016-03-08 13:55:00,43.36,43.42,43.35,43.35,95824.0,35.842,35.8916,35.8337,35.8337,95824.0
2016-03-08 14:00:00,43.34,43.37,43.3,43.37,36597.0,35.8255,35.8503,35.7924,35.8503,36597.0
2016-03-08 14:05:00,43.38,43.42,43.37,43.4,30746.0,35.8585,35.8916,35.8503,35.8751,30746.0
2016-03-08 14:10:00,43.41,43.46,43.4,43.42,17826.0,35.8833,35.9247,35.8751,35.8916,17826.0
2016-03-08 14:15:00,43.42,43.43,43.35,43.37,43578.0,35.8916,35.8999,35.8337,35.8503,43578.0
2016-03-08 14:20:00,43.38,43.39,43.3,43.3,22164.0,35.8585,35.8668,35.7924,35.7924,22164.0
2016-03-08 14:25:00,43.3,43.35,43.3,43.32,36095.0,35.7924,35.8337,35.7924,35.8089,36095.0
2016-03-08 14:30:00,43.32,43.33,43.28,43.3,29483.0,35.8089,35.8172,35.7759,35.7924,29483.0
2016-03-08 14:35:00,43.3,43.3,43.24,43.24,40558.0,35.7924,35.7924,35.7428,35.7428,40558.0
2016-03-08 14:40:00,43.24,43.3,43.22,43.29,78665.0,35.7428,35.7924,35.7263,35.7841,78665.0
2016-03-08 14:45:00,43.3,43.32,43.26,43.26,29964.0,35.7924,35.8089,35.7593,35.7593,29964.0
2016-03-08 14:50:00,43.26,43.27,43.2,43.22,46177.0,35.7593,35.7676,35.7097,35.7263,46177.0
2016-03-08 14:55:00,43.22,43.25,43.2,43.22,81473.0,35.7263,35.7511,35.7097,35.7263,81473.0
2016-03-08 15:00:00,43.22,43.26,43.18,43.19,34854.0,35.7263,35.7593,35.6932,35.7015,34854.0
2016-03-08 15:05:00,43.19,43.22,43.16,43.16,34432.0,35.7015,35.7263,35.6767,35.6767,34432.0
2016-03-08 15:10:00,43.17,43.23,43.16,43.19,55816.0,35.6849,35.7345,35.6767,35.7015,55816.0
2016-03-08 15:15:00,43.2,43.2,43.14,43.16,89618.0,35.7097,35.7097,35.6601,35.6767,89618.0
2016-03-08 15:20:00,43.16,43.2,43.13,43.2,106253.0,35.6767,35.7097,35.6519,35.7097,106253.0
2016-03-08 15:25:00,43.19,43.19,43.1,43.1,77109.0,35.7015,35.7015,35.6271,35.6271,77109.0
2016-03-08 15:30:00,43.1,43.13,43.08,43.12,93968.0,35.6271,35.6519,35.6105,35.6436,93968.0
2016-03-08 15:35:00,43.12,43.14,43.09,43.09,146920.0,35.6436,35.6601,35.6188,35.6188,146920.0
2016-03-08 15:40:00,43.09,43.15,43.07,43.12,79263.0,35.6188,35.6684,35.6023,35.6436,79263.0
2016-03-08 15:45:00,43.12,43.17,43.1,43.15,119127.0,35.6436,35.6849,35.6271,35.6684,119127.0
2016-03-08 15:50:00,43.15,43.17,43.11,43.12,158866.0,35.6684,35.6849,35.6353,35.6436,158866.0
2016-03-08 15:55:00,43.12,43.14,43.08,43.09,422676.0,35.6436,35.6601,35.6105,35.6188,422676.0
2016-03-09 09:30:00,43.33,43.44,43.27,43.34,164809.0,35.8172,35.9081,35.7676,35.8255,164809.0
2016-03-09 09:35:00,43.34,43.36,43.19,43.28,205415.0,35.8255,35.842,35.7015,35.7759,205415.0
2016-03-09 09:40:00,43.29,43.37,43.25,43.28,149777.0,35.7841,35.8503,35.7511,35.7759,149777.0
2016-03-09 09:45:00,43.28,43.29,43.23,43.25,64192.0,35.7759,35.7841,35.7345,35.7511,64192.0
2016-03-09 09:50:00,43.25,43.26,43.15,43.22,86008.0,35.7511,35.7593,35.6684,35.7263,86008.0
2016-03-09 09:55:00,43.23,43.34,43.23,43.28,98271.0,35.7345,35.8255,35.7345,35.7759,98271.0
2016-03-09 10:00:00,43.29,43.29,43.19,43.24,70056.0,35.7841,35.7841,35.7015,35.7428,70056.0
2016-03-09 10:05:00,43.25,43.27,43.14,43.16,95540.0,35.7511,35.7676,35.6601,35.6767,95540.0
2016-03-09 10:10:00,43.15,43.21,43.14,43.17,61503.0,35.6684,35.718,35.6601,35.6849,61503.0
2016-03-09 10:15:00,43.18,43.24,43.1,43.11,113054.0,35.6932,35.7428,35.6271,35.6353,113054.0
2016-03-09 10:20:00,43.12,43.2,43.1,43.14,62159.0,35.6436,35.7097,35.6271,35.6601,62159.0
2016-03-09 10:25:00,43.13,43.18,43.12,43.15,38819.0,35.6519,35.6932,35.6436,35.6684,38819.0
2016-03-09 10:30:00,43.16,43.29,43.15,43.28,222720.0,35.6767,35.7841,35.6684,35.7759,222720.0
2016-03-09 10:35:00,43.29,43.4,43.26,43.34,112584.0,35.7841,35.8751,35.7593,35.8255,112584.0
2016-03-09 10:40:00,43.34,43.37,43.32,43.36,97469.0,35.8255,35.8503,35.8089,35.842,97469.0
2016-03-09 10:45:00,43.36,43.39,43.33,43.38,57896.0,35.842,35.8668,35.8172,35.8585,57896.0
2016-03-09 10:50:00,43.38,43.38,43.1,43.11,169126.0,35.8585,35.8585,35.6271,35.6353,169126.0
2016-03-09 10:55:00,43.1,43.23,43.07,43.22,277698.0,35.6271,35.7345,35.6023,35.7263,277698.0
2016-03-09 11:00:00,43.22,43.29,43.22,43.26,53147.0,35.7263,35.7841,35.7263,35.7593,53147.0
2016-03-09 11:05:00,43.27,43.31,43.26,43.3,69595.0,35.7676,35.8007,35.7593,35.7924,69595.0
2016-03-09 11:10:00,43.32,43.36,43.3,43.35,64363.0,35.8089,35.842,35.7924,35.8337,64363.0
2016-03-09 11:15:00,43.35,43.41,43.34,43.38,70602.0,35.8337,35.8833,35.8255,35.8585,70602.0
2016-03-09 11:20:00,43.39,43.43,43.36,43.43,61901.0,35.8668,35.8999,35.842,35.8999,61901.0
2016-03-09 11:25:00,43.43,43.48,43.43,43.44,59092.0,35.8999,35.9412,35.8999,35.9081,59092.0
2016-03-09 11:30:00,43.45,43.48,43.42,43.43,75514.0,35.9164,35.9412,35.8916,35.8999,75514.0
2016-03-09 11:35:00,43.45,43.48,43.42,43.47,31505.0,35.9164,35.9412,35.8916,35.9329,31505.0
2016-03-09 11:40:00,43.47,43.48,43.42,43.46,30518.0,35.9329,35.9412,35.8916,35.9247,30518.0
2016-03-09 11:45:00,43.46,43.49,43.44,43.48,49856.0,35.9247,35.9495,35.9081,35.9412,49856.0
2016-03-09 11:50:00,43.49,43.52,43.49,43.52,27242.0,35.9495,35.9743,35.9495,35.9743,27242.0
2016-03-09 11:55:00,43.51,43.58,43.5,43.56,70682.0,35.966,36.0238,35.9577,36.0073,70682.0
2016-03-09 12:00:00,43.56,43.57,43.53,43.55,24722.0,36.0073,36.0156,35.9825,35.999,24722.0
2016-03-09 12:05:00,43.54,43.54,43.5,43.5,20451.0,35.9908,35.9908,35.9577,35.9577,20451.0
2016-03-09 12:10:00,43.5,43.53,43.49,43.51,22075.0,35.9577,35.9825,35.9495,35.966,22075.0
2016-03-09 12:15:00,43.52,43.53,43.5,43.53,13922.0,35.9743,35.9825,35.9577,35.9825,13922.0
2016-03-09 12:20:00,43.54,43.54,43.52,43.53,16182.0,35.9908,35.9908,35.9743,35.9825,16182.0
2016-03-09 12:25:00,43.53,43.56,43.53,43.55,12950.0,35.9825,36.0073,35.9825,35.999,12950.0
2016-03-09 12:30:00,43.55,43.58,43.55,43.57,78373.0,35.999,36.0238,35.999,36.0156,78373.0
2016-03-09 12:35:00,43.56,43.56,43.48,43.51,28907.0,36.0073,36.0073,35.9412,35.966,28907.0
2016-03-09 12:40:00,43.51,43.51,43.4,43.41,56263.0,35.966,35.966,35.8751,35.8833,56263.0
2016-03-09 12:45:00,43.41,43.41,43.29,43.29,47568.0,35.8833,35.8833,35.7841,35.7841,47568.0
2016-03-09 12:50:00,43.29,43.34,43.27,43.32,42193.0,35.7841,35.8255,35.7676,35.8089,42193.0
2016-03-09 12:55:00,43.33,43.35,43.29,43.3,33739.0,35.8172,35.8337,35.7841,35.7924,33739.0
2016-03-09 13:00:00,43.3,43.3,43.27,43.28,59129.0,35.7924,35.7924,35.7676,35.7759,59129.0
2016-03-09 13:05:00,43.28,43.28,43.26,43.26,34671.0,35.7759,35.7759,35.7593,35.7593,34671.0
2016-03-09 13:10:00,43.25,43.32,43.25,43.3,35897.0,35.7511,35.8089,35.7511,35.7924,35897.0
2016-03-09 13:15:00,43.3,43.3,43.23,43.26,23241.0,35.7924,35.7924,35.7345,35.7593,23241.0
2016-03-09 13:20:00,43.26,43.26,43.23,43.25,18719.0,35.7593,35.7593,35.7345,35.7511,18719.0
2016-03-09 13:25:00,43.25,43.26,43.24,43.26,41778.0,35.7511,35.7593,35.7428,35.7593,41778.0
2016-03-09 13:30:00,43.26,43.34,43.26,43.3,45893.0,35.7593,35.8255,35.7593,35.7924,45893.0
2016-03-09 13:35:00,43.31,43.34,43.31,43.32,28155.0,35.8007,35.8255,35.8007,35.8089,28155.0
2016-03-09 13:40:00,43.32,43.33,43.3,43.31,55645.0,35.8089,35.8172,35.7924,35.8007,55645.0
2016-03-09 13:45:00,43.31,43.4,43.31,43.38,69965.0,35.8007,35.8751,35.8007,35.8585,69965.0
2016-03-09 13:50:00,43.39,43.4,43.36,43.36,47978.0,35.8668,35.8751,35.842,35.842,47978.0
2016-03-09 13:55:00,43.36,43.42,43.36,43.39,67291.0,35.842,35.8916,35.842,35.8668,67291.0
2016-03-09 14:00:00,43.39,43.43,43.38,43.42,26276.0,35.8668,35.8999,35.8585,35.8916,26276.0
2016-03-09 14:05:00,43.41,43.43,43.4,43.42,37912.0,35.8833,35.8999,35.8751,35.8916,37912.0
2016-03-09 14:10:00,43.42,43.43,43.39,43.39,29720.0,35.8916,35.8999,35.8668,35.8668,29720.0
2016-03-09 14:15:00,43.39,43.44,43.39,43.42,23101.0,35.8668,35.9081,35.8668,35.8916,23101.0
2016-03-09 14:20:00,43.41,43.42,43.36,43.37,37006.0,35.8833,35.8916,35.842,35.8503,37006.0
2016-03-09 14:25:00,43.38,43.41,43.36,43.41,46207.0,35.8585,35.8833,35.842,35.8833,46207.0
2016-03-09 14:30:00,43.41,43.41,43.35,43.35,23921.0,35.8833,35.8833,35.8337,35.8337,23921.0
2016-03-09 14:35:00,43.36,43.38,43.34,43.38,22919.0,35.842,35.8585,35.8255,35.8585,22919.0
2016-03-09 14:40:00,43.38,43.39,43.37,43.38,22559.0,35.8585,35.8668,35.8503,35.8585,22559.0
2016-03-09 14:45:00,43.39,43.42,43.39,43.41,25069.0,35.8668,35.8916,35.8668,35.8833,25069.0
2016-03-09 14:50:00,43.41,43.41,43.38,43.39,25416.0,35.8833,35.8833,35.8585,35.8668,25416.0
2016-03-09 14:55:00,43.4,43.4,43.38,43.4,25553.0,35.8751,35.8751,35.8585,35.8751,25553.0
2016-03-09 15:00:00,43.4,43.41,43.38,43.41,32665.0,35.8751,35.8833,35.8585,35.8833,32665.0
2016-03-09 15:05:00,43.41,43.42,43.36,43.36,47135.0,35.8833,35.8916,35.842,35.842,47135.0
2016-03-09 15:10:00,43.36,43.37,43.32,43.36,34046.0,35.842,35.8503,35.8089,35.842,34046.0
2016-03-09 15:15:00,43.35,43.38,43.34,43.37,44206.0,35.8337,35.8585,35.8255,35.8503,44206.0
2016-03-09 15:20:00,43.37,43.38,43.35,43.37,75353.0,35.8503,35.8585,35.8337,35.8503,75353.0
2016-03-09 15:25:00,43.38,43.4,43.35,43.39,49086.0,35.8585,35.8751,35.8337,35.8668,49086.0
2016-03-09 15:30:00,43.38,43.42,43.35,43.39,121258.0,35.8585,35.8916,35.8337,35.8668,121258.0
2016-03-09 15:35:00,43.38,43.4,43.36,43.38,79430.0,35.8585,35.8751,35.842,35.8585,79430.0
2016-03-09 15:40:00,43.38,43.4,43.35,43.38,81140.0,35.8585,35.8751,35.8337,35.8585,81140.0
2016-03-09 15:45:00,43.38,43.38,43.34,43.35,83250.0,35.8585,35.8585,35.8255,35.8337,83250.0
2016-03-09 15:50:00,43.35,43.36,43.33,43.34,98182.0,35.8337,35.842,35.8172,35.8255,98182.0
2016-03-09 15:55:00,43.34,43.38,43.3,43.37,294728.0,35.8255,35.8585,35.7924,35.8503,294728.0
2016-03-10 09:30:00,43.48,43.54,43.35,43.54,133177.0,35.9412,35.9908,35.8337,35.9908,133177.0
2016-03-10 09:35:00,43.53,43.58,43.43,43.57,218833.0,35.9825,36.0238,35.8999,36.0156,218833.0
2016-03-10 09:40:00,43.56,43.56,43.44,43.54,176685.0,36.0073,36.0073,35.9081,35.9908,176685.0
2016-03-10 09:45:00,43.54,43.6,43.44,43.58,157406.0,35.9908,36.0404,35.9081,36.0238,157406.0
2016-03-10 09:50:00,43.59,43.73,43.57,43.72,95333.0,36.0321,36.1478,36.0156,36.1396,95333.0
2016-03-10 09:55:00,43.72,43.8,43.68,43.8,242036.0,36.1396,36.2057,36.1065,36.2057,242036.0
2016-03-10 10:00:00,43.8,43.86,43.76,43.82,139827.0,36.2057,36.2553,36.1726,36.2222,139827.0
2016-03-10 10:05:00,43.82,43.85,43.73,43.74,140809.0,36.2222,36.247,36.1478,36.1561,140809.0
2016-03-10 10:10:00,43.75,43.76,43.67,43.75,174910.0,36.1644,36.1726,36.0982,36.1644,174910.0
2016-03-10 10:15:00,43.75,43.82,43.7,43.7,211210.0,36.1644,36.2222,36.123,36.123,211210.0
2016-03-10 10:20:00,43.69,43.77,43.65,43.71,148862.0,36.1148,36.1809,36.0817,36.1313,148862.0
2016-03-10 10:25:00,43.71,43.74,43.67,43.67,93342.0,36.1313,36.1561,36.0982,36.0982,93342.0
2016-03-10 10:30:00,43.66,43.66,43.45,43.45,155193.0,36.09,36.09,35.9164,35.9164,155193.0
2016-03-10 10:35:00,43.46,43.48,43.37,43.42,110278.0,35.9247,35.9412,35.8503,35.8916,110278.0
2016-03-10 10:40:00,43.41,43.59,43.4,43.59,120205.0,35.8833,36.0321,35.8751,36.0321,120205.0
2016-03-10 10:45:00,43.58,43.61,43.55,43.55,98342.0,36.0238,36.0486,35.999,35.999,98342.0
2016-03-10 10:50:00,43.53,43.61,43.51,43.58,76550.0,35.9825,36.0486,35.966,36.0238,76550.0
2016-03-10 10:55:00,43.58,43.58,43.38,43.39,106392.0,36.0238,36.0238,35.8585,35.8668,106392.0
2016-03-10 11:00:00,43.39,43.42,43.31,43.37,102485.0,35.8668,35.8916,35.8007,35.8503,102485.0
2016-03-10 11:05:00,43.38,43.45,43.36,43.43,135189.0,35.8585,35.9164,35.842,35.8999,135189.0
2016-03-10 11:10:00,43.42,43.47,43.4,43.43,73816.0,35.8916,35.9329,35.8751,35.8999,73816.0
2016-03-10 11:15:00,43.44,43.47,43.37,43.38,57961.0,35.9081,35.9329,35.8503,35.8585,57961.0
2016-03-10 11:20:00,43.37,43.37,43.25,43.3,79736.0,35.8503,35.8503,35.7511,35.7924,79736.0
2016-03-10 11:25:00,43.3,43.3,43.19,43.28,69699.0,35.7924,35.7924,35.7015,35.7759,69699.0
2016-03-10 11:30:00,43.29,43.29,43.17,43.21,94707.0,35.7841,35.7841,35.6849,35.718,94707.0
2016-03-10 11:35:00,43.21,43.33,43.19,43.29,116228.0,35.718,35.8172,35.7015,35.7841,116228.0
2016-03-10 11:40:00,43.29,43.37,43.29,43.35,61136.0,35.7841,35.8503,35.7841,35.8337,61136.0
2016-03-10 11:45:00,43.34,43.44,43.31,43.43,86124.0,35.8255,35.9081,35.8007,35.8999,86124.0
2016-03-10 11:50:00,43.43,43.43,43.37,43.39,49056.0,35.8999,35.8999,35.8503,35.8668,49056.0
2016-03-10 11:55:00,43.39,43.45,43.39,43.4,58898.0,35.8668,35.9164,35.8668,35.8751,58898.0
2016-03-10 12:00:00,43.39,43.45,43.38,43.42,52542.0,35.8668,35.9164,35.8585,35.8916,52542.0
2016-03-10 12:05:00,43.41,43.42,43.36,43.39,48997.0,35.8833,35.8916,35.842,35.8668,48997.0
2016-03-10 12:10:00,43.39,43.39,43.35,43.37,45436.0,35.8668,35.8668,35.8337,35.8503,45436.0
2016-03-10 12:15:00,43.37,43.4,43.35,43.4,53879.0,35.8503,35.8751,35.8337,35.8751,53879.0
2016-03-10 12:20:00,43.41,43.41,43.31,43.31,48447.0,35.8833,35.8833,35.8007,35.8007,48447.0
2016-03-10 12:25:00,43.32,43.38,43.32,43.37,41687.0,35.8089,35.8585,35.8089,35.8503,41687.0
2016-03-10 12:30:00,43.37,43.38,43.32,43.37,42480.0,35.8503,35.8585,35.8089,35.8503,42480.0
2016-03-10 12:35:00,43.36,43.36,43.28,43.29,78494.0,35.842,35.842,35.7759,35.7841,78494.0
2016-03-10 12:40:00,43.29,43.29,43.22,43.22,36394.0,35.7841,35.7841,35.7263,35.7263,36394.0
2016-03-10 12:45:00,43.22,43.29,43.19,43.25,98096.0,35.7263,35.7841,35.7015,35.7511,98096.0
2016-03-10 12:50:00,43.25,43.31,43.24,43.27,46969.0,35.7511,35.8007,35.7428,35.7676,46969.0
2016-03-10 12:55:00,43.26,43.32,43.24,43.28,92116.0,35.7593,35.8089,35.7428,35.7759,92116.0
2016-03-10 13:00:00,43.28,43.32,43.27,43.28,37911.0,35.7759,35.8089,35.7676,35.7759,37911.0
2016-03-10 13:05:00,43.27,43.3,43.27,43.29,52199.0,35.7676,35.7924,35.7676,35.7841,52199.0
2016-03-10 13:10:00,43.28,43.3,43.24,43.26,36814.0,35.7759,35.7924,35.7428,35.7593,36814.0
2016-03-10 13:15:00,43.27,43.36,43.27,43.36,55074.0,35.7676,35.842,35.7676,35.842,55074.0
2016-03-10 13:20:00,43.36,43.39,43.34,43.37,29520.0,35.842,35.8668,35.8255,35.8503,29520.0
2016-03-10 13:25:00,43.37,43.45,43.36,43.44,53284.0,35.8503,35.9164,35.842,35.9081,53284.0
2016-03-10 13:30:00,43.44,43.51,43.42,43.51,105094.0,35.9081,35.966,35.8916,35.966,105094.0
2016-03-10 13:35:00,43.52,43.53,43.46,43.49,45004.0,35.9743,35.9825,35.9247,35.9495,45004.0
2016-03-10 13:40:00,43.49,43.49,43.4,43.43,34002.0,35.9495,35.9495,35.8751,35.8999,34002.0
2016-03-10 13:45:00,43.42,43.42,43.36,43.37,42451.0,35.8916,35.8916,35.842,35.8503,42451.0
2016-03-10 13:50:00,43.37,43.43,43.37,43.43,34643.0,35.8503,35.8999,35.8503,35.8999,34643.0
2016-03-10 13:55:00,43.43,43.43,43.34,43.34,51135.0,35.8999,35.8999,35.8255,35.8255,51135.0
2016-03-10 14:00:00,43.34,43.36,43.32,43.33,28207.0,35.8255,35.842,35.8089,35.8172,28207.0
2016-03-10 14:05:00,43.33,43.34,43.14,43.14,60538.0,35.8172,35.8255,35.6601,35.6601,60538.0
2016-03-10 14:10:00,43.13,43.19,43.1,43.19,33204.0,35.6519,35.7015,35.6271,35.7015,33204.0
2016-03-10 14:15:00,43.18,43.3,43.17,43.28,73774.0,35.6932,35.7924,35.6849,35.7759,73774.0
2016-03-10 14:20:00,43.28,43.37,43.27,43.37,52992.0,35.7759,35.8503,35.7676,35.8503,52992.0
2016-03-10 14:25:00,43.37,43.43,43.35,43.4,119866.0,35.8503,35.8999,35.8337,35.8751,119866.0
2016-03-10 14:30:00,43.41,43.45,43.39,43.39,72536.0,35.8833,35.9164,35.8668,35.8668,72536.0
2016-03-10 14:35:00,43.4,43.42,43.37,43.38,76507.0,35.8751,35.8916,35.8503,35.8585,76507.0
2016-03-10 14:40:00,43.38,43.46,43.38,43.45,108746.0,35.8585,35.9247,35.8585,35.9164,108746.0
2016-03-10 14:45:00,43.45,43.5,43.45,43.48,423362.0,35.9164,35.9577,35.9164,35.9412,423362.0
2016-03-10 14:50:00,43.49,43.51,43.46,43.47,414378.0,35.9495,35.966,35.9247,35.9329,414378.0
2016-03-10 14:55:00,43.46,43.49,43.46,43.47,53922.0,35.9247,35.9495,35.9247,35.9329,53922.0
2016-03-10 15:00:00,43.47,43.52,43.45,43.5,45013.0,35.9329,35.9743,35.9164,35.9577,45013.0
2016-03-10 15:05:00,43.49,43.52,43.46,43.49,60277.0,35.9495,35.9743,35.9247,35.9495,60277.0
2016-03-10 15:10:00,43.49,43.57,43.48,43.55,57587.0,35.9495,36.0156,35.9412,35.999,57587.0
2016-03-10 15:15:00,43.55,43.61,43.55,43.57,85755.0,35.999,36.0486,35.999,36.0156,85755.0
2016-03-10 15:20:00,43.56,43.56,43.5,43.53,100223.0,36.0073,36.0073,35.9577,35.9825,100223.0
2016-03-10 15:25:00,43.54,43.66,43.53,43.63,130180.0,35.9908,36.09,35.9825,36.0652,130180.0
2016-03-10 15:30:00,43.64,43.65,43.57,43.59,83209.0,36.0734,36.0817,36.0156,36.0321,83209.0
2016-03-10 15:35:00,43.59,43.6,43.52,43.52,88718.0,36.0321,36.0404,35.9743,35.9743,88718.0
2016-03-10 15:40:00,43.53,43.56,43.5,43.51,86304.0,35.9825,36.0073,35.9577,35.966,86304.0
2016-03-10 15:45:00,43.51,43.55,43.5,43.5,86253.0,35.966,35.999,35.9577,35.9577,86253.0
2016-03-10 15:50:00,43.5,43.55,43.49,43.55,87007.0,35.9577,35.999,35.9495,35.999,87007.0
2016-03-10 15:55:00,43.55,43.61,43.53,43.61,156746.0,35.999,36.0486,35.9825,36.0486,156746.0
2016-03-11 09:30:00,44.03,44.17,44.03,44.16,345690.0,36.3958,36.5116,36.3958,36.5033,345690.0
2016-03-11 09:35:00,44.15,44.22,44.13,44.18,146910.0,36.495,36.5529,36.4785,36.5198,146910.0
2016-03-11 09:40:00,44.18,44.2,44.1,44.19,139766.0,36.5198,36.5363,36.4537,36.5281,139766.0
2016-03-11 09:45:00,44.19,44.21,44.1,44.16,51057.0,36.5281,36.5446,36.4537,36.5033,51057.0
2016-03-11 09:50:00,44.16,44.25,44.15,44.21,68578.0,36.5033,36.5777,36.495,36.5446,68578.0
2016-03-11 09:55:00,44.2,44.23,44.13,44.16,102827.0,36.5363,36.5611,36.4785,36.5033,102827.0
2016-03-11 10:00:00,44.17,44.23,44.14,44.2,41712.0,36.5116,36.5611,36.4868,36.5363,41712.0
2016-03-11 10:05:00,44.21,44.22,44.16,44.16,45833.0,36.5446,36.5529,36.5033,36.5033,45833.0
2016-03-11 10:10:00,44.17,44.24,44.17,44.24,30331.0,36.5116,36.5694,36.5116,36.5694,30331.0
2016-03-11 10:15:00,44.24,44.3,44.21,44.3,86830.0,36.5694,36.619,36.5446,36.619,86830.0
2016-03-11 10:20:00,44.3,44.3,44.22,44.26,38445.0,36.619,36.619,36.5529,36.5859,38445.0
2016-03-11 10:25:00,44.26,44.29,44.23,44.29,57966.0,36.5859,36.6107,36.5611,36.6107,57966.0
2016-03-11 10:30:00,44.3,44.36,44.3,44.36,110649.0,36.619,36.6686,36.619,36.6686,110649.0
2016-03-11 10:35:00,44.36,44.4,44.33,44.34,52177.0,36.6686,36.7017,36.6438,36.6521,52177.0
2016-03-11 10:40:00,44.34,44.42,44.33,44.34,122164.0,36.6521,36.7182,36.6438,36.6521,122164.0
2016-03-11 10:45:00,44.34,44.41,44.33,44.39,28037.0,36.6521,36.7099,36.6438,36.6934,28037.0
2016-03-11 10:50:00,44.38,44.38,44.31,44.36,35363.0,36.6851,36.6851,36.6273,36.6686,35363.0
2016-03-11 10:55:00,44.36,44.38,44.28,44.3,34457.0,36.6686,36.6851,36.6025,36.619,34457.0
2016-03-11 11:00:00,44.3,44.31,44.27,44.28,52033.0,36.619,36.6273,36.5942,36.6025,52033.0
2016-03-11 11:05:00,44.28,44.3,44.22,44.28,70702.0,36.6025,36.619,36.5529,36.6025,70702.0
2016-03-11 11:10:00,44.28,44.35,44.28,44.33,41198.0,36.6025,36.6603,36.6025,36.6438,41198.0
2016-03-11 11:15:00,44.32,44.38,44.31,44.38,86854.0,36.6355,36.6851,36.6273,36.6851,86854.0
2016-03-11 11:20:00,44.38,44.42,44.37,44.4,76546.0,36.6851,36.7182,36.6769,36.7017,76546.0
2016-03-11 11:25:00,44.41,44.45,44.4,44.41,41796.0,36.7099,36.743,36.7017,36.7099,41796.0
2016-03-11 11:30:00,44.41,44.43,44.37,44.43,88190.0,36.7099,36.7265,36.6769,36.7265,88190.0
2016-03-11 11:35:00,44.43,44.45,44.4,44.42,63031.0,36.7265,36.743,36.7017,36.7182,63031.0
2016-03-11 11:40:00,44.42,44.42,44.36,44.39,33076.0,36.7182,36.7182,36.6686,36.6934,33076.0
2016-03-11 11:45:00,44.4,44.42,44.38,44.39,14250.0,36.7017,36.7182,36.6851,36.6934,14250.0
2016-03-11 11:50:00,44.39,44.44,44.39,44.44,46756.0,36.6934,36.7347,36.6934,36.7347,46756.0
2016-03-11 11:55:00,44.43,44.49,44.43,44.44,42133.0,36.7265,36.7761,36.7265,36.7347,42133.0
2016-03-11 12:00:00,44.45,44.45,44.38,44.43,41624.0,36.743,36.743,36.6851,36.7265,41624.0
2016-03-11 12:05:00,44.43,44.44,44.41,44.42,26968.0,36.7265,36.7347,36.7099,36.7182,26968.0
2016-03-11 12:10:00,44.43,44.48,44.43,44.47,15072.0,36.7265,36.7678,36.7265,36.7595,15072.0
2016-03-11 12:15:00,44.46,44.47,44.44,44.47,30714.0,36.7513,36.7595,36.7347,36.7595,30714.0
2016-03-11 12:20:00,44.48,44.5,44.48,44.49,18513.0,36.7678,36.7843,36.7678,36.7761,18513.0
2016-03-11 12:25:00,44.49,44.52,44.48,44.49,29687.0,36.7761,36.8009,36.7678,36.7761,29687.0
2016-03-11 12:30:00,44.49,44.51,44.48,44.49,38841.0,36.7761,36.7926,36.7678,36.7761,38841.0
2016-03-11 12:35:00,44.49,44.5,44.45,44.45,13619.0,36.7761,36.7843,36.743,36.743,13619.0
2016-03-11 12:40:00,44.44,44.44,44.4,44.41,58640.0,36.7347,36.7347,36.7017,36.7099,58640.0
2016-03-11 12:45:00,44.41,44.45,44.41,44.45,36810.0,36.7099,36.743,36.7099,36.743,36810.0
2016-03-11 12:50:00,44.45,44.46,44.43,44.43,21313.0,36.743,36.7513,36.7265,36.7265,21313.0
2016-03-11 12:55:00,44.43,44.44,44.41,44.43,11807.0,36.7265,36.7347,36.7099,36.7265,11807.0
2016-03-11 13:00:00,44.43,44.44,44.39,44.4,36167.0,36.7265,36.7347,36.6934,36.7017,36167.0
2016-03-11 13:05:00,44.41,44.41,44.34,44.37,38986.0,36.7099,36.7099,36.6521,36.6769,38986.0
2016-03-11 13:10:00,44.37,44.41,44.37,44.4,25631.0,36.6769,36.7099,36.6769,36.7017,25631.0
2016-03-11 13:15:00,44.4,44.4,44.35,44.38,122056.0,36.7017,36.7017,36.6603,36.6851,122056.0
2016-03-11 13:20:00,44.39,44.39,44.34,44.37,22219.0,36.6934,36.6934,36.6521,36.6769,22219.0
2016-03-11 13:25:00,44.37,44.38,44.33,44.35,25488.0,36.6769,36.6851,36.6438,36.6603,25488.0
2016-03-11 13:30:00,44.36,44.38,44.35,44.36,13276.0,36.6686,36.6851,36.6603,36.6686,13276.0
2016-03-11 13:35:00,44.35,44.35,44.29,44.32,13540.0,36.6603,36.6603,36.6107,36.6355,13540.0
2016-03-11 13:40:00,44.32,44.32,44.29,44.31,21656.0,36.6355,36.6355,36.6107,36.6273,21656.0
2016-03-11 13:45:00,44.3,44.35,44.27,44.34,39804.0,36.619,36.6603,36.5942,36.6521,39804.0
2016-03-11 13:50:00,44.34,44.37,44.33,44.36,25675.0,36.6521,36.6769,36.6438,36.6686,25675.0
2016-03-11 13:55:00,44.36,44.4,44.35,44.38,33461.0,36.6686,36.7017,36.6603,36.6851,33461.0
2016-03-11 14:00:00,44.38,44.4,44.37,44.37,23189.0,36.6851,36.7017,36.6769,36.6769,23189.0
2016-03-11 14:05:00,44.37,44.39,44.36,44.38,40436.0,36.6769,36.6934,36.6686,36.6851,40436.0
2016-03-11 14:10:00,44.38,44.41,44.37,44.39,40917.0,36.6851,36.7099,36.6769,36.6934,40917.0
2016-03-11 14:15:00,44.39,44.39,44.35,44.37,22946.0,36.6934,36.6934,36.6603,36.6769,22946.0
2016-03-11 14:20:00,44.37,44.38,44.34,44.37,23320.0,36.6769,36.6851,36.6521,36.6769,23320.0
2016-03-11 14:25:00,44.37,44.38,44.34,44.35,39920.0,36.6769,36.6851,36.6521,36.6603,39920.0
2016-03-11 14:30:00,44.36,44.37,44.33,44.36,46788.0,36.6686,36.6769,36.6438,36.6686,46788.0
2016-03-11 14:35:00,44.36,44.36,44.32,44.33,27049.0,36.6686,36.6686,36.6355,36.6438,27049.0
2016-03-11 14:40:00,44.33,44.33,44.29,44.32,63087.0,36.6438,36.6438,36.6107,36.6355,63087.0
2016-03-11 14:45:00,44.32,44.36,44.31,44.33,52533.0,36.6355,36.6686,36.6273,36.6438,52533.0
2016-03-11 14:50:00,44.33,44.34,44.3,44.33,59790.0,36.6438,36.6521,36.619,36.6438,59790.0
2016-03-11 14:55:00,44.33,44.33,44.3,44.32,28101.0,36.6438,36.6438,36.619,36.6355,28101.0
2016-03-11 15:00:00,44.31,44.36,44.31,44.35,51221.0,36.6273,36.6686,36.6273,36.6603,51221.0
2016-03-11 15:05:00,44.34,44.41,44.33,44.41,65321.0,36.6521,36.7099,36.6438,36.7099,65321.0
2016-03-11 15:10:00,44.41,44.43,44.39,44.39,87310.0,36.7099,36.7265,36.6934,36.6934,87310.0
2016-03-11 15:15:00,44.4,44.41,44.37,44.4,47107.0,36.7017,36.7099,36.6769,36.7017,47107.0
2016-03-11 15:20:00,44.4,44.43,44.39,44.41,59955.0,36.7017,36.7265,36.6934,36.7099,59955.0
2016-03-11 15:25:00,44.41,44.43,44.38,44.41,84134.0,36.7099,36.7265,36.6851,36.7099,84134.0
2016-03-11 15:30:00,44.4,44.41,44.38,44.39,244145.0,36.7017,36.7099,36.6851,36.6934,244145.0
2016-03-11 15:35:00,44.39,44.39,44.33,44.36,135660.0,36.6934,36.6934,36.6438,36.6686,135660.0
2016-03-11 15:40:00,44.36,44.4,44.34,44.39,124155.0,36.6686,36.7017,36.6521,36.6934,124155.0
2016-03-11 15:45:00,44.39,44.4,44.36,44.37,86488.0,36.6934,36.7017,36.6686,36.6769,86488.0
2016-03-11 15:50:00,44.37,44.39,44.36,44.37,117572.0,36.6769,36.6934,36.6686,36.6769,117572.0
2016-03-11 15:55:00,44.36,44.4,44.35,44.39,295907.0,36.6686,36.7017,36.6603,36.6934,295907.0
2016-03-14 09:30:00,44.12,44.25,44.08,44.23,117158.0,36.4702,36.5777,36.4372,36.5611,117158.0
2016-03-14 09:35:00,44.22,44.25,44.12,44.24,106413.0,36.5529,36.5777,36.4702,36.5694,106413.0
2016-03-14 09:40:00,44.23,44.31,44.15,44.17,117285.0,36.5611,36.6273,36.495,36.5116,117285.0
2016-03-14 09:45:00,44.18,44.22,44.06,44.06,128510.0,36.5198,36.5529,36.4206,36.4206,128510.0
2016-03-14 09:50:00,44.07,44.08,43.94,43.95,118758.0,36.4289,36.4372,36.3214,36.3297,118758.0
2016-03-14 09:55:00,43.95,44.04,43.94,44.04,101069.0,36.3297,36.4041,36.3214,36.4041,101069.0
2016-03-14 10:00:00,44.03,44.04,43.93,44.04,73894.0,36.3958,36.4041,36.3132,36.4041,73894.0
2016-03-14 10:05:00,44.04,44.09,44.02,44.08,79340.0,36.4041,36.4454,36.3876,36.4372,79340.0
2016-03-14 10:10:00,44.08,44.14,44.04,44.12,64112.0,36.4372,36.4868,36.4041,36.4702,64112.0
2016-03-14 10:15:00,44.13,44.14,44.09,44.11,67332.0,36.4785,36.4868,36.4454,36.462,67332.0
2016-03-14 10:20:00,44.12,44.14,44.05,44.09,173320.0,36.4702,36.4868,36.4124,36.4454,173320.0
2016-03-14 10:25:00,44.09,44.18,44.08,44.12,97296.0,36.4454,36.5198,36.4372,36.4702,97296.0
2016-03-14 10:30:00,44.11,44.22,44.11,44.18,38969.0,36.462,36.5529,36.462,36.5198,38969.0
2016-03-14 10:35:00,44.17,44.18,44.11,44.13,41954.0,36.5116,36.5198,36.462,36.4785,41954.0
2016-03-14 10:40:00,44.13,44.22,44.12,44.2,54181.0,36.4785,36.5529,36.4702,36.5363,54181.0
2016-03-14 10:45:00,44.21,44.28,44.2,44.22,63766.0,36.5446,36.6025,36.5363,36.5529,63766.0
2016-03-14 10:50:00,44.22,44.23,44.15,44.17,46999.0,36.5529,36.5611,36.495,36.5116,46999.0
2016-03-14 10:55:00,44.15,44.18,44.08,44.11,87569.0,36.495,36.5198,36.4372,36.462,87569.0
2016-03-14 11:00:00,44.11,44.17,44.1,44.13,45283.0,36.462,36.5116,36.4537,36.4785,45283.0
2016-03-14 11:05:00,44.13,44.15,44.09,44.11,64393.0,36.4785,36.495,36.4454,36.462,64393.0
2016-03-14 11:10:00,44.11,44.16,44.09,44.09,43375.0,36.462,36.5033,36.4454,36.4454,43375.0
2016-03-14 11:15:00,44.1,44.19,44.09,44.18,49013.0,36.4537,36.5281,36.4454,36.5198,49013.0
2016-03-14 11:20:00,44.17,44.17,44.1,44.12,39373.0,36.5116,36.5116,36.4537,36.4702,39373.0
2016-03-14 11:25:00,44.13,44.15,44.07,44.07,42729.0,36.4785,36.495,36.4289,36.4289,42729.0
2016-03-14 11:30:00,44.08,44.09,44.03,44.04,29999.0,36.4372,36.4454,36.3958,36.4041,29999.0
2016-03-14 11:35:00,44.04,44.09,44.03,44.09,51696.0,36.4041,36.4454,36.3958,36.4454,51696.0
2016-03-14 11:40:00,44.1,44.11,44.04,44.04,32622.0,36.4537,36.462,36.4041,36.4041,32622.0
2016-03-14 11:45:00,44.04,44.06,44.01,44.06,23420.0,36.4041,36.4206,36.3793,36.4206,23420.0
2016-03-14 11:50:00,44.06,44.12,44.05,44.12,45312.0,36.4206,36.4702,36.4124,36.4702,45312.0
2016-03-14 11:55:00,44.11,44.11,44.01,44.02,55815.0,36.462,36.462,36.3793,36.3876,55815.0
2016-03-14 12:00:00,44.02,44.03,43.98,44.0,48625.0,36.3876,36.3958,36.3545,36.371,48625.0
2016-03-14 12:05:00,44.0,44.04,43.99,44.04,47171.0,36.371,36.4041,36.3628,36.4041,47171.0
2016-03-14 12:10:00,44.05,44.07,44.03,44.05,46939.0,36.4124,36.4289,36.3958,36.4124,46939.0
2016-03-14 12:15:00,44.05,44.1,44.04,44.09,34349.0,36.4124,36.4537,36.4041,36.4454,34349.0
2016-03-14 12:20:00,44.1,44.1,44.05,44.09,46946.0,36.4537,36.4537,36.4124,36.4454,46946.0
2016-03-14 12:25:00,44.08,44.09,44.06,44.08,28835.0,36.4372,36.4454,36.4206,36.4372,28835.0
2016-03-14 12:30:00,44.07,44.11,44.07,44.1,18182.0,36.4289,36.462,36.4289,36.4537,18182.0
2016-03-14 12:35:00,44.11,44.15,44.1,44.13,33739.0,36.462,36.495,36.4537,36.4785,33739.0
2016-03-14 12:40:00,44.13,44.17,44.13,44.15,39404.0,36.4785,36.5116,36.4785,36.495,39404.0
2016-03-14 12:45:00,44.15,44.17,44.13,44.15,33580.0,36.495,36.5116,36.4785,36.495,33580.0
2016-03-14 12:50:00,44.16,44.2,44.16,44.19,21840.0,36.5033,36.5363,36.5033,36.5281,21840.0
2016-03-14 12:55:00,44.19,44.2,44.17,44.2,51549.0,36.5281,36.5363,36.5116,36.5363,51549.0
2016-03-14 13:00:00,44.2,44.22,44.18,44.22,79466.0,36.5363,36.5529,36.5198,36.5529,79466.0
2016-03-14 13:05:00,44.23,44.26,44.21,44.26,25957.0,36.5611,36.5859,36.5446,36.5859,25957.0
2016-03-14 13:10:00,44.26,44.28,44.22,44.23,17515.0,36.5859,36.6025,36.5529,36.5611,17515.0
2016-03-14 13:15:00,44.23,44.26,44.22,44.25,42814.0,36.5611,36.5859,36.5529,36.5777,42814.0
2016-03-14 13:20:00,44.25,44.32,44.24,44.32,17343.0,36.5777,36.6355,36.5694,36.6355,17343.0
2016-03-14 13:25:00,44.31,44.34,44.29,44.32,55000.0,36.6273,36.6521,36.6107,36.6355,55000.0
2016-03-14 13:30:00,44.31,44.32,44.27,44.28,154061.0,36.6273,36.6355,36.5942,36.6025,154061.0
2016-03-14 13:35:00,44.28,44.28,44.22,44.23,54560.0,36.6025,36.6025,36.5529,36.5611,54560.0
2016-03-14 13:40:00,44.23,44.26,44.21,44.22,53017.0,36.5611,36.5859,36.5446,36.5529,53017.0
2016-03-14 13:45:00,44.22,44.22,44.17,44.18,49290.0,36.5529,36.5529,36.5116,36.5198,49290.0
2016-03-14 13:50:00,44.19,44.21,44.16,44.21,45189.0,36.5281,36.5446,36.5033,36.5446,45189.0
2016-03-14 13:55:00,44.21,44.22,44.17,44.17,34275.0,36.5446,36.5529,36.5116,36.5116,34275.0
2016-03-14 14:00:00,44.17,44.18,44.14,44.15,55328.0,36.5116,36.5198,36.4868,36.495,55328.0
2016-03-14 14:05:00,44.15,44.17,44.13,44.17,59116.0,36.495,36.5116,36.4785,36.5116,59116.0
2016-03-14 14:10:00,44.17,44.17,44.14,44.15,41691.0,36.5116,36.5116,36.4868,36.495,41691.0
2016-03-14 14:15:00,44.14,44.15,44.12,44.14,21690.0,36.4868,36.495,36.4702,36.4868,21690.0
2016-03-14 14:20:00,44.14,44.21,44.14,44.2,40899.0,36.4868,36.5446,36.4868,36.5363,40899.0
2016-03-14 14:25:00,44.19,44.19,44.14,44.19,158279.0,36.5281,36.5281,36.4868,36.5281,158279.0
2016-03-14 14:30:00,44.19,44.23,44.17,44.21,65050.0,36.5281,36.5611,36.5116,36.5446,65050.0
2016-03-14 14:35:00,44.22,44.23,44.19,44.22,64876.0,36.5529,36.5611,36.5281,36.5529,64876.0
2016-03-14 14:40:00,44.21,44.26,44.2,44.21,70429.0,36.5446,36.5859,36.5363,36.5446,70429.0
2016-03-14 14:45:00,44.21,44.23,44.21,44.22,50112.0,36.5446,36.5611,36.5446,36.5529,50112.0
2016-03-14 14:50:00,44.22,44.22,44.16,44.17,93903.0,36.5529,36.5529,36.5033,36.5116,93903.0
2016-03-14 14:55:00,44.17,44.19,44.16,44.18,45155.0,36.5116,36.5281,36.5033,36.5198,45155.0
2016-03-14 15:00:00,44.18,44.18,44.15,44.16,56209.0,36.5198,36.5198,36.495,36.5033,56209.0
2016-03-14 15:05:00,44.17,44.18,44.15,44.16,44447.0,36.5116,36.5198,36.495,36.5033,44447.0
2016-03-14 15:10:00,44.16,44.18,44.14,44.18,65406.0,36.5033,36.5198,36.4868,36.5198,65406.0
2016-03-14 15:15:00,44.18,44.19,44.15,44.15,77011.0,36.5198,36.5281,36.495,36.495,77011.0
2016-03-14 15:20:00,44.15,44.2,44.15,44.17,49964.0,36.495,36.5363,36.495,36.5116,49964.0
2016-03-14 15:25:00,44.17,44.23,44.17,44.21,105027.0,36.5116,36.5611,36.5116,36.5446,105027.0
2016-03-14 15:30:00,44.21,44.21,44.15,44.16,115482.0,36.5446,36.5446,36.495,36.5033,115482.0
2016-03-14 15:35:00,44.16,44.2,44.15,44.17,99922.0,36.5033,36.5363,36.495,36.5116,99922.0
2016-03-14 15:40:00,44.18,44.2,44.15,44.16,86082.0,36.5198,36.5363,36.495,36.5033,86082.0
2016-03-14 15:45:00,44.16,44.19,44.16,44.16,117374.0,36.5033,36.5281,36.5033,36.5033,117374.0
2016-03-14 15:50:00,44.17,44.17,44.13,44.14,141799.0,36.5116,36.5116,36.4785,36.4868,141799.0
2016-03-14 15:55:00,44.14,44.17,44.09,44.11,378780.0,36.4868,36.5116,36.4454,36.462,378780.0
2016-03-15 09:30:00,43.7,43.74,43.53,43.55,218948.0,36.123,36.1561,35.9825,35.999,218948.0
2016-03-15 09:35:00,43.55,43.6,43.54,43.55,95500.0,35.999,36.0404,35.9908,35.999,95500.0
2016-03-15 09:40:00,43.55,43.64,43.53,43.55,128896.0,35.999,36.0734,35.9825,35.999,128896.0
2016-03-15 09:45:00,43.55,43.61,43.51,43.52,104866.0,35.999,36.0486,35.966,35.9743,104866.0
2016-03-15 09:50:00,43.51,43.51,43.47,43.51,62714.0,35.966,35.966,35.9329,35.966,62714.0
2016-03-15 09:55:00,43.5,43.55,43.49,43.5,56830.0,35.9577,35.999,35.9495,35.9577,56830.0
2016-03-15 10:00:00,43.5,43.5,43.44,43.45,43338.0,35.9577,35.9577,35.9081,35.9164,43338.0
2016-03-15 10:05:00,43.45,43.57,43.45,43.52,66671.0,35.9164,36.0156,35.9164,35.9743,66671.0
2016-03-15 10:10:00,43.51,43.62,43.51,43.62,41194.0,35.966,36.0569,35.966,36.0569,41194.0
2016-03-15 10:15:00,43.62,43.63,43.56,43.56,100263.0,36.0569,36.0652,36.0073,36.0073,100263.0
2016-03-15 10:20:00,43.57,43.63,43.54,43.61,28373.0,36.0156,36.0652,35.9908,36.0486,28373.0
2016-03-15 10:25:00,43.6,43.65,43.57,43.65,46269.0,36.0404,36.0817,36.0156,36.0817,46269.0
2016-03-15 10:30:00,43.65,43.69,43.63,43.67,53227.0,36.0817,36.1148,36.0652,36.0982,53227.0
2016-03-15 10:35:00,43.67,43.68,43.62,43.62,60949.0,36.0982,36.1065,36.0569,36.0569,60949.0
2016-03-15 10:40:00,43.62,43.64,43.58,43.59,26229.0,36.0569,36.0734,36.0238,36.0321,26229.0
2016-03-15 10:45:00,43.59,43.59,43.52,43.59,28850.0,36.0321,36.0321,35.9743,36.0321,28850.0
2016-03-15 10:50:00,43.6,43.63,43.55,43.56,27455.0,36.0404,36.0652,35.999,36.0073,27455.0
2016-03-15 10:55:00,43.55,43.6,43.55,43.6,23144.0,35.999,36.0404,35.999,36.0404,23144.0
2016-03-15 11:00:00,43.61,43.61,43.58,43.58,51467.0,36.0486,36.0486,36.0238,36.0238,51467.0
2016-03-15 11:05:00,43.58,43.6,43.55,43.6,25496.0,36.0238,36.0404,35.999,36.0404,25496.0
2016-03-15 11:10:00,43.59,43.61,43.58,43.59,112715.0,36.0321,36.0486,36.0238,36.0321,112715.0
2016-03-15 11:15:00,43.59,43.61,43.56,43.58,81374.0,36.0321,36.0486,36.0073,36.0238,81374.0
2016-03-15 11:20:00,43.58,43.61,43.56,43.59,29534.0,36.0238,36.0486,36.0073,36.0321,29534.0
2016-03-15 11:25:00,43.59,43.64,43.58,43.64,32795.0,36.0321,36.0734,36.0238,36.0734,32795.0
2016-03-15 11:30:00,43.63,43.69,43.62,43.66,38195.0,36.0652,36.1148,36.0569,36.09,38195.0
2016-03-15 11:35:00,43.66,43.68,43.61,43.62,27095.0,36.09,36.1065,36.0486,36.0569,27095.0
2016-03-15 11:40:00,43.61,43.64,43.57,43.64,35733.0,36.0486,36.0734,36.0156,36.0734,35733.0
2016-03-15 11:45:00,43.64,43.65,43.59,43.61,16094.0,36.0734,36.0817,36.0321,36.0486,16094.0
2016-03-15 11:50:00,43.6,43.61,43.57,43.6,32171.0,36.0404,36.0486,36.0156,36.0404,32171.0
2016-03-15 11:55:00,43.59,43.64,43.59,43.6,34944.0,36.0321,36.0734,36.0321,36.0404,34944.0
2016-03-15 12:00:00,43.61,43.63,43.6,43.62,33232.0,36.0486,36.0652,36.0404,36.0569,33232.0
2016-03-15 12:05:00,43.62,43.63,43.6,43.62,20742.0,36.0569,36.0652,36.0404,36.0569,20742.0
2016-03-15 12:10:00,43.62,43.63,43.59,43.59,20041.0,36.0569,36.0652,36.0321,36.0321,20041.0
2016-03-15 12:15:00,43.6,43.61,43.58,43.58,25536.0,36.0404,36.0486,36.0238,36.0238,25536.0
2016-03-15 12:20:00,43.59,43.61,43.58,43.59,15459.0,36.0321,36.0486,36.0238,36.0321,15459.0
2016-03-15 12:25:00,43.6,43.6,43.55,43.59,18930.0,36.0404,36.0404,35.999,36.0321,18930.0
2016-03-15 12:30:00,43.59,43.6,43.57,43.59,36866.0,36.0321,36.0404,36.0156,36.0321,36866.0
2016-03-15 12:35:00,43.59,43.6,43.57,43.59,51706.0,36.0321,36.0404,36.0156,36.0321,51706.0
2016-03-15 12:40:00,43.59,43.6,43.57,43.59,24196.0,36.0321,36.0404,36.0156,36.0321,24196.0
2016-03-15 12:45:00,43.59,43.6,43.55,43.56,13094.0,36.0321,36.0404,35.999,36.0073,13094.0
2016-03-15 12:50:00,43.56,43.57,43.55,43.55,32908.0,36.0073,36.0156,35.999,35.999,32908.0
2016-03-15 12:55:00,43.55,43.55,43.52,43.54,51031.0,35.999,35.999,35.9743,35.9908,51031.0
2016-03-15 13:00:00,43.54,43.55,43.53,43.55,14735.0,35.9908,35.999,35.9825,35.999,14735.0
2016-03-15 13:05:00,43.55,43.58,43.53,43.55,38518.0,35.999,36.0238,35.9825,35.999,38518.0
2016-03-15 13:10:00,43.55,43.57,43.54,43.55,17689.0,35.999,36.0156,35.9908,35.999,17689.0
2016-03-15 13:15:00,43.55,43.58,43.55,43.57,13001.0,35.999,36.0238,35.999,36.0156,13001.0
2016-03-15 13:20:00,43.56,43.61,43.56,43.6,40990.0,36.0073,36.0486,36.0073,36.0404,40990.0
2016-03-15 13:25:00,43.61,43.65,43.61,43.63,49608.0,36.0486,36.0817,36.0486,36.0652,49608.0
2016-03-15 13:30:00,43.64,43.68,43.63,43.67,11301.0,36.0734,36.1065,36.0652,36.0982,11301.0
2016-03-15 13:35:00,43.68,43.7,43.66,43.67,22742.0,36.1065,36.123,36.09,36.0982,22742.0
2016-03-15 13:40:00,43.67,43.67,43.64,43.64,16948.0,36.0982,36.0982,36.0734,36.0734,16948.0
2016-03-15 13:45:00,43.64,43.65,43.59,43.59,74739.0,36.0734,36.0817,36.0321,36.0321,74739.0
2016-03-15 13:50:00,43.59,43.65,43.58,43.65,53076.0,36.0321,36.0817,36.0238,36.0817,53076.0
2016-03-15 13:55:00,43.65,43.65,43.62,43.64,31541.0,36.0817,36.0817,36.0569,36.0734,31541.0
2016-03-15 14:00:00,43.64,43.64,43.61,43.61,25692.0,36.0734,36.0734,36.0486,36.0486,25692.0
2016-03-15 14:05:00,43.61,43.63,43.59,43.61,33315.0,36.0486,36.0652,36.0321,36.0486,33315.0
2016-03-15 14:10:00,43.61,43.63,43.6,43.63,36453.0,36.0486,36.0652,36.0404,36.0652,36453.0
2016-03-15 14:15:00,43.63,43.68,43.63,43.64,210470.0,36.0652,36.1065,36.0652,36.0734,210470.0
2016-03-15 14:20:00,43.65,43.65,43.59,43.6,28503.0,36.0817,36.0817,36.0321,36.0404,28503.0
2016-03-15 14:25:00,43.6,43.61,43.58,43.59,26905.0,36.0404,36.0486,36.0238,36.0321,26905.0
2016-03-15 14:30:00,43.59,43.59,43.54,43.58,64047.0,36.0321,36.0321,35.9908,36.0238,64047.0
2016-03-15 14:35:00,43.57,43.59,43.55,43.57,26414.0,36.0156,36.0321,35.999,36.0156,26414.0
2016-03-15 14:40:00,43.56,43.57,43.54,43.55,48993.0,36.0073,36.0156,35.9908,35.999,48993.0
2016-03-15 14:45:00,43.55,43.55,43.5,43.52,94376.0,35.999,35.999,35.9577,35.9743,94376.0
2016-03-15 14:50:00,43.52,43.54,43.51,43.52,34309.0,35.9743,35.9908,35.966,35.9743,34309.0
2016-03-15 14:55:00,43.53,43.54,43.51,43.54,24153.0,35.9825,35.9908,35.966,35.9908,24153.0
2016-03-15 15:00:00,43.53,43.53,43.51,43.52,47486.0,35.9825,35.9825,35.966,35.9743,47486.0
2016-03-15 15:05:00,43.53,43.56,43.52,43.55,83353.0,35.9825,36.0073,35.9743,35.999,83353.0
2016-03-15 15:10:00,43.54,43.6,43.54,43.6,60910.0,35.9908,36.0404,35.9908,36.0404,60910.0
2016-03-15 15:15:00,43.61,43.63,43.6,43.63,50743.0,36.0486,36.0652,36.0404,36.0652,50743.0
2016-03-15 15:20:00,43.62,43.67,43.62,43.66,121845.0,36.0569,36.0982,36.0569,36.09,121845.0
2016-03-15 15:25:00,43.66,43.68,43.65,43.66,85205.0,36.09,36.1065,36.0817,36.09,85205.0
2016-03-15 15:30:00,43.66,43.67,43.64,43.66,168888.0,36.09,36.0982,36.0734,36.09,168888.0
2016-03-15 15:35:00,43.66,43.67,43.63,43.65,124616.0,36.09,36.0982,36.0652,36.0817,124616.0
2016-03-15 15:40:00,43.65,43.67,43.63,43.65,336038.0,36.0817,36.0982,36.0652,36.0817,336038.0
2016-03-15 15:45:00,43.64,43.65,43.63,43.64,243804.0,36.0734,36.0817,36.0652,36.0734,243804.0
2016-03-15 15:50:00,43.64,43.66,43.63,43.65,155227.0,36.0734,36.09,36.0652,36.0817,155227.0
2016-03-15 15:55:00,43.65,43.7,43.65,43.69,217218.0,36.0817,36.123,36.0817,36.1148,217218.0
2016-03-16 09:30:00,43.5,43.67,43.5,43.65,149033.0,35.9577,36.0982,35.9577,36.0817,149033.0
2016-03-16 09:35:00,43.65,43.76,43.64,43.75,146237.0,36.0817,36.1726,36.0734,36.1644,146237.0
2016-03-16 09:40:00,43.74,43.81,43.71,43.79,100152.0,36.1561,36.214,36.1313,36.1974,100152.0
2016-03-16 09:45:00,43.79,43.82,43.75,43.81,72184.0,36.1974,36.2222,36.1644,36.214,72184.0
2016-03-16 09:50:00,43.8,43.85,43.75,43.76,177179.0,36.2057,36.247,36.1644,36.1726,177179.0
2016-03-16 09:55:00,43.75,43.77,43.69,43.71,198767.0,36.1644,36.1809,36.1148,36.1313,198767.0
2016-03-16 10:00:00,43.71,43.77,43.7,43.72,29065.0,36.1313,36.1809,36.123,36.1396,29065.0
2016-03-16 10:05:00,43.73,43.81,43.72,43.8,31832.0,36.1478,36.214,36.1396,36.2057,31832.0
2016-03-16 10:10:00,43.79,43.84,43.77,43.83,32289.0,36.1974,36.2388,36.1809,36.2305,32289.0
2016-03-16 10:15:00,43.85,43.86,43.8,43.86,52789.0,36.247,36.2553,36.2057,36.2553,52789.0
2016-03-16 10:20:00,43.85,43.85,43.78,43.83,18590.0,36.247,36.247,36.1892,36.2305,18590.0
2016-03-16 10:25:00,43.82,43.86,43.81,43.81,26843.0,36.2222,36.2553,36.214,36.214,26843.0
2016-03-16 10:30:00,43.82,43.85,43.77,43.79,62954.0,36.2222,36.247,36.1809,36.1974,62954.0
2016-03-16 10:35:00,43.78,43.89,43.78,43.88,44593.0,36.1892,36.2801,36.1892,36.2718,44593.0
2016-03-16 10:40:00,43.88,43.91,43.86,43.88,25558.0,36.2718,36.2966,36.2553,36.2718,25558.0
2016-03-16 10:45:00,43.89,43.9,43.84,43.85,40578.0,36.2801,36.2884,36.2388,36.247,40578.0
2016-03-16 10:50:00,43.85,43.87,43.81,43.83,29234.0,36.247,36.2636,36.214,36.2305,29234.0
2016-03-16 10:55:00,43.82,43.83,43.79,43.83,27937.0,36.2222,36.2305,36.1974,36.2305,27937.0
2016-03-16 11:00:00,43.84,43.86,43.82,43.84,30392.0,36.2388,36.2553,36.2222,36.2388,30392.0
2016-03-16 11:05:00,43.84,43.86,43.81,43.85,47730.0,36.2388,36.2553,36.214,36.247,47730.0
2016-03-16 11:10:00,43.84,43.84,43.79,43.8,52033.0,36.2388,36.2388,36.1974,36.2057,52033.0
2016-03-16 11:15:00,43.8,43.84,43.8,43.8,10686.0,36.2057,36.2388,36.2057,36.2057,10686.0
2016-03-16 11:20:00,43.8,43.81,43.74,43.74,22290.0,36.2057,36.214,36.1561,36.1561,22290.0
2016-03-16 11:25:00,43.74,43.74,43.69,43.7,13212.0,36.1561,36.1561,36.1148,36.123,13212.0
2016-03-16 11:30:00,43.69,43.75,43.68,43.74,25852.0,36.1148,36.1644,36.1065,36.1561,25852.0
2016-03-16 11:35:00,43.75,43.76,43.73,43.76,48073.0,36.1644,36.1726,36.1478,36.1726,48073.0
2016-03-16 11:40:00,43.75,43.77,43.73,43.73,14597.0,36.1644,36.1809,36.1478,36.1478,14597.0
2016-03-16 11:45:00,43.73,43.75,43.71,43.71,17603.0,36.1478,36.1644,36.1313,36.1313,17603.0
2016-03-16 11:50:00,43.7,43.7,43.66,43.69,29481.0,36.123,36.123,36.09,36.1148,29481.0
2016-03-16 11:55:00,43.69,43.69,43.65,43.65,28707.0,36.1148,36.1148,36.0817,36.0817,28707.0
2016-03-16 12:00:00,43.65,43.66,43.64,43.65,23727.0,36.0817,36.09,36.0734,36.0817,23727.0
2016-03-16 12:05:00,43.66,43.7,43.64,43.69,44169.0,36.09,36.123,36.0734,36.1148,44169.0
2016-03-16 12:10:00,43.69,43.74,43.69,43.73,21654.0,36.1148,36.1561,36.1148,36.1478,21654.0
2016-03-16 12:15:00,43.74,43.77,43.73,43.75,253501.0,36.1561,36.1809,36.1478,36.1644,253501.0
2016-03-16 12:20:00,43.76,43.76,43.72,43.72,211370.0,36.1726,36.1726,36.1396,36.1396,211370.0
2016-03-16 12:25:00,43.72,43.73,43.71,43.71,31447.0,36.1396,36.1478,36.1313,36.1313,31447.0
2016-03-16 12:30:00,43.72,43.72,43.69,43.69,20084.0,36.1396,36.1396,36.1148,36.1148,20084.0
2016-03-16 12:35:00,43.69,43.71,43.68,43.7,17852.0,36.1148,36.1313,36.1065,36.123,17852.0
2016-03-16 12:40:00,43.7,43.71,43.67,43.68,33785.0,36.123,36.1313,36.0982,36.1065,33785.0
2016-03-16 12:45:00,43.69,43.71,43.67,43.69,37406.0,36.1148,36.1313,36.0982,36.1148,37406.0
2016-03-16 12:50:00,43.69,43.72,43.68,43.69,36542.0,36.1148,36.1396,36.1065,36.1148,36542.0
2016-03-16 12:55:00,43.68,43.71,43.67,43.71,25661.0,36.1065,36.1313,36.0982,36.1313,25661.0
2016-03-16 13:00:00,43.71,43.76,43.7,43.71,149584.0,36.1313,36.1726,36.123,36.1313,149584.0
2016-03-16 13:05:00,43.71,43.73,43.7,43.71,46897.0,36.1313,36.1478,36.123,36.1313,46897.0
2016-03-16 13:10:00,43.72,43.74,43.69,43.69,17071.0,36.1396,36.1561,36.1148,36.1148,17071.0
2016-03-16 13:15:00,43.69,43.72,43.67,43.7,64377.0,36.1148,36.1396,36.0982,36.123,64377.0
2016-03-16 13:20:00,43.7,43.72,43.69,43.72,25257.0,36.123,36.1396,36.1148,36.1396,25257.0
2016-03-16 13:25:00,43.72,43.72,43.69,43.69,32401.0,36.1396,36.1396,36.1148,36.1148,32401.0
2016-03-16 13:30:00,43.69,43.7,43.66,43.66,22914.0,36.1148,36.123,36.09,36.09,22914.0
2016-03-16 13:35:00,43.66,43.7,43.65,43.69,26214.0,36.09,36.123,36.0817,36.1148,26214.0
2016-03-16 13:40:00,43.7,43.72,43.69,43.7,49027.0,36.123,36.1396,36.1148,36.123,49027.0
2016-03-16 13:45:00,43.7,43.71,43.68,43.7,37317.0,36.123,36.1313,36.1065,36.123,37317.0
2016-03-16 13:50:00,43.69,43.71,43.69,43.71,20237.0,36.1148,36.1313,36.1148,36.1313,20237.0
2016-03-16 13:55:00,43.71,43.73,43.7,43.71,30586.0,36.1313,36.1478,36.123,36.1313,30586.0
2016-03-16 14:00:00,43.72,44.14,43.72,44.04,329680.0,36.1396,36.4868,36.1396,36.4041,329680.0
2016-03-16 14:05:00,44.06,44.11,43.99,44.03,169904.0,36.4206,36.462,36.3628,36.3958,169904.0
2016-03-16 14:10:00,44.03,44.04,43.89,43.93,170439.0,36.3958,36.4041,36.2801,36.3132,170439.0
2016-03-16 14:15:00,43.92,44.02,43.92,44.0,157225.0,36.3049,36.3876,36.3049,36.371,157225.0
2016-03-16 14:20:00,44.0,44.16,43.98,44.13,137416.0,36.371,36.5033,36.3545,36.4785,137416.0
2016-03-16 14:25:00,44.13,44.35,44.13,44.33,269620.0,36.4785,36.6603,36.4785,36.6438,269620.0
2016-03-16 14:30:00,44.32,44.38,44.29,44.3,135768.0,36.6355,36.6851,36.6107,36.619,135768.0
2016-03-16 14:35:00,44.3,44.36,44.27,44.35,134710.0,36.619,36.6686,36.5942,36.6603,134710.0
2016-03-16 14:40:00,44.35,44.51,44.35,44.47,110248.0,36.6603,36.7926,36.6603,36.7595,110248.0
2016-03-16 14:45:00,44.47,44.49,44.43,44.45,88595.0,36.7595,36.7761,36.7265,36.743,88595.0
2016-03-16 14:50:00,44.46,44.47,44.38,44.39,198762.0,36.7513,36.7595,36.6851,36.6934,198762.0
2016-03-16 14:55:00,44.39,44.4,44.26,44.26,203468.0,36.6934,36.7017,36.5859,36.5859,203468.0
2016-03-16 15:00:00,44.25,44.33,44.25,44.32,173420.0,36.5777,36.6438,36.5777,36.6355,173420.0
2016-03-16 15:05:00,44.32,44.38,44.28,44.35,263865.0,36.6355,36.6851,36.6025,36.6603,263865.0
2016-03-16 15:10:00,44.36,44.41,44.31,44.39,217959.0,36.6686,36.7099,36.6273,36.6934,217959.0
2016-03-16 15:15:00,44.39,44.47,44.37,44.44,84312.0,36.6934,36.7595,36.6769,36.7347,84312.0
2016-03-16 15:20:00,44.45,44.45,44.36,44.4,109507.0,36.743,36.743,36.6686,36.7017,109507.0
2016-03-16 15:25:00,44.4,44.48,44.38,44.45,94164.0,36.7017,36.7678,36.6851,36.743,94164.0
2016-03-16 15:30:00,44.44,44.48,44.41,44.48,210537.0,36.7347,36.7678,36.7099,36.7678,210537.0
2016-03-16 15:35:00,44.48,44.54,44.47,44.53,278187.0,36.7678,36.8174,36.7595,36.8091,278187.0
2016-03-16 15:40:00,44.54,44.54,44.49,44.51,93930.0,36.8174,36.8174,36.7761,36.7926,93930.0
2016-03-16 15:45:00,44.51,44.51,44.46,44.47,137077.0,36.7926,36.7926,36.7513,36.7595,137077.0
2016-03-16 15:50:00,44.47,44.49,44.43,44.44,149864.0,36.7595,36.7761,36.7265,36.7347,149864.0
2016-03-16 15:55:00,44.44,44.48,44.43,44.48,289609.0,36.7347,36.7678,36.7265,36.7678,289609.0
2016-03-17 09:30:00,44.49,44.79,44.49,44.78,213364.0,36.7761,37.0241,36.7761,37.0158,213364.0
2016-03-17 09:35:00,44.79,44.82,44.7,44.71,115111.0,37.0241,37.0488,36.9497,36.9579,115111.0
2016-03-17 09:40:00,44.72,44.76,44.63,44.67,98483.0,36.9662,36.9993,36.8918,36.9249,98483.0
2016-03-17 09:45:00,44.67,44.87,44.67,44.86,83289.0,36.9249,37.0902,36.9249,37.0819,83289.0
2016-03-17 09:50:00,44.86,44.92,44.82,44.88,77887.0,37.0819,37.1315,37.0488,37.0984,77887.0
2016-03-17 09:55:00,44.87,44.89,44.85,44.89,116046.0,37.0902,37.1067,37.0736,37.1067,116046.0
2016-03-17 10:00:00,44.89,44.98,44.89,44.96,101944.0,37.1067,37.1811,37.1067,37.1646,101944.0
2016-03-17 10:05:00,44.95,44.98,44.92,44.97,115800.0,37.1563,37.1811,37.1315,37.1728,115800.0
2016-03-17 10:10:00,44.97,45.01,44.96,44.99,133799.0,37.1728,37.2059,37.1646,37.1894,133799.0
2016-03-17 10:15:00,44.99,45.0,44.91,44.95,93201.0,37.1894,37.1976,37.1232,37.1563,93201.0
2016-03-17 10:20:00,44.93,44.95,44.89,44.89,112545.0,37.1398,37.1563,37.1067,37.1067,112545.0
2016-03-17 10:25:00,44.89,44.93,44.87,44.93,66415.0,37.1067,37.1398,37.0902,37.1398,66415.0
2016-03-17 10:30:00,44.92,44.98,44.91,44.96,87676.0,37.1315,37.1811,37.1232,37.1646,87676.0
2016-03-17 10:35:00,44.97,45.04,44.96,45.04,52114.0,37.1728,37.2307,37.1646,37.2307,52114.0
2016-03-17 10:40:00,45.04,45.07,45.01,45.07,47534.0,37.2307,37.2555,37.2059,37.2555,47534.0
2016-03-17 10:45:00,45.07,45.12,45.03,45.04,107130.0,37.2555,37.2968,37.2224,37.2307,107130.0
2016-03-17 10:50:00,45.04,45.14,45.04,45.11,99835.0,37.2307,37.3134,37.2307,37.2886,99835.0
2016-03-17 10:55:00,45.11,45.14,45.08,45.12,75144.0,37.2886,37.3134,37.2638,37.2968,75144.0
2016-03-17 11:00:00,45.13,45.14,45.09,45.12,91588.0,37.3051,37.3134,37.272,37.2968,91588.0
2016-03-17 11:05:00,45.12,45.16,45.11,45.15,45546.0,37.2968,37.3299,37.2886,37.3216,45546.0
2016-03-17 11:10:00,45.16,45.18,45.12,45.13,92099.0,37.3299,37.3464,37.2968,37.3051,92099.0
2016-03-17 11:15:00,45.13,45.17,45.12,45.15,126174.0,37.3051,37.3382,37.2968,37.3216,126174.0
2016-03-17 11:20:00,45.15,45.17,45.13,45.16,141146.0,37.3216,37.3382,37.3051,37.3299,141146.0
2016-03-17 11:25:00,45.16,45.17,45.12,45.12,91917.0,37.3299,37.3382,37.2968,37.2968,91917.0
2016-03-17 11:30:00,45.13,45.17,45.13,45.17,99885.0,37.3051,37.3382,37.3051,37.3382,99885.0
2016-03-17 11:35:00,45.16,45.23,45.14,45.2,151668.0,37.3299,37.3878,37.3134,37.363,151668.0
2016-03-17 11:40:00,45.2,45.2,45.15,45.15,99646.0,37.363,37.363,37.3216,37.3216,99646.0
2016-03-17 11:45:00,45.15,45.18,45.14,45.16,77896.0,37.3216,37.3464,37.3134,37.3299,77896.0
2016-03-17 11:50:00,45.15,45.21,45.14,45.18,49744.0,37.3216,37.3712,37.3134,37.3464,49744.0
2016-03-17 11:55:00,45.18,45.18,45.15,45.17,62883.0,37.3464,37.3464,37.3216,37.3382,62883.0
2016-03-17 12:00:00,45.18,45.18,45.11,45.13,122492.0,37.3464,37.3464,37.2886,37.3051,122492.0
2016-03-17 12:05:00,45.12,45.14,45.1,45.14,41271.0,37.2968,37.3134,37.2803,37.3134,41271.0
2016-03-17 12:10:00,45.14,45.2,45.13,45.19,38579.0,37.3134,37.363,37.3051,37.3547,38579.0
2016-03-17 12:15:00,45.19,45.2,45.16,45.18,32353.0,37.3547,37.363,37.3299,37.3464,32353.0
2016-03-17 12:20:00,45.17,45.24,45.17,45.22,63458.0,37.3382,37.396,37.3382,37.3795,63458.0
2016-03-17 12:25:00,45.22,45.28,45.21,45.26,60780.0,37.3795,37.4291,37.3712,37.4126,60780.0
2016-03-17 12:30:00,45.26,45.29,45.24,45.28,78258.0,37.4126,37.4374,37.396,37.4291,78258.0
2016-03-17 12:35:00,45.28,45.29,45.23,45.24,36826.0,37.4291,37.4374,37.3878,37.396,36826.0
2016-03-17 12:40:00,45.24,45.3,45.22,45.3,56772.0,37.396,37.4456,37.3795,37.4456,56772.0
2016-03-17 12:45:00,45.3,45.31,45.27,45.27,50793.0,37.4456,37.4539,37.4208,37.4208,50793.0
2016-03-17 12:50:00,45.27,45.29,45.26,45.29,32368.0,37.4208,37.4374,37.4126,37.4374,32368.0
2016-03-17 12:55:00,45.29,45.33,45.27,45.3,58552.0,37.4374,37.4704,37.4208,37.4456,58552.0
2016-03-17 13:00:00,45.3,45.33,45.29,45.29,30247.0,37.4456,37.4704,37.4374,37.4374,30247.0
2016-03-17 13:05:00,45.3,45.31,45.28,45.3,53223.0,37.4456,37.4539,37.4291,37.4456,53223.0
2016-03-17 13:10:00,45.3,45.31,45.27,45.27,87261.0,37.4456,37.4539,37.4208,37.4208,87261.0
2016-03-17 13:15:00,45.27,45.28,45.22,45.22,55278.0,37.4208,37.4291,37.3795,37.3795,55278.0
2016-03-17 13:20:00,45.22,45.31,45.21,45.3,30387.0,37.3795,37.4539,37.3712,37.4456,30387.0
2016-03-17 13:25:00,45.3,45.33,45.28,45.31,91172.0,37.4456,37.4704,37.4291,37.4539,91172.0
2016-03-17 13:30:00,45.3,45.33,45.28,45.33,45629.0,37.4456,37.4704,37.4291,37.4704,45629.0
2016-03-17 13:35:00,45.32,45.39,45.32,45.38,75591.0,37.4622,37.52,37.4622,37.5118,75591.0
2016-03-17 13:40:00,45.38,45.41,45.37,45.41,50682.0,37.5118,37.5366,37.5035,37.5366,50682.0
2016-03-17 13:45:00,45.41,45.44,45.39,45.43,53113.0,37.5366,37.5614,37.52,37.5531,53113.0
2016-03-17 13:50:00,45.42,45.44,45.4,45.44,62191.0,37.5448,37.5614,37.5283,37.5614,62191.0
2016-03-17 13:55:00,45.44,45.46,45.39,45.46,79680.0,37.5614,37.5779,37.52,37.5779,79680.0
2016-03-17 14:00:00,45.46,45.46,45.41,45.43,76264.0,37.5779,37.5779,37.5366,37.5531,76264.0
2016-03-17 14:05:00,45.43,45.47,45.42,45.47,48650.0,37.5531,37.5861,37.5448,37.5861,48650.0
2016-03-17 14:10:00,45.47,45.51,45.46,45.5,82815.0,37.5861,37.6192,37.5779,37.6109,82815.0
2016-03-17 14:15:00,45.5,45.52,45.48,45.5,121758.0,37.6109,37.6275,37.5944,37.6109,121758.0
2016-03-17 14:20:00,45.5,45.53,45.48,45.52,118078.0,37.6109,37.6357,37.5944,37.6275,118078.0
2016-03-17 14:25:00,45.52,45.53,45.49,45.5,68234.0,37.6275,37.6357,37.6027,37.6109,68234.0
2016-03-17 14:30:00,45.5,45.51,45.45,45.45,71972.0,37.6109,37.6192,37.5696,37.5696,71972.0
2016-03-17 14:35:00,45.45,45.45,45.41,45.42,75949.0,37.5696,37.5696,37.5366,37.5448,75949.0
2016-03-17 14:40:00,45.42,45.45,45.41,45.41,43844.0,37.5448,37.5696,37.5366,37.5366,43844.0
2016-03-17 14:45:00,45.41,45.44,45.38,45.43,93577.0,37.5366,37.5614,37.5118,37.5531,93577.0
2016-03-17 14:50:00,45.44,45.47,45.42,45.46,45478.0,37.5614,37.5861,37.5448,37.5779,45478.0
2016-03-17 14:55:00,45.46,45.47,45.38,45.39,94734.0,37.5779,37.5861,37.5118,37.52,94734.0
2016-03-17 15:00:00,45.39,45.44,45.39,45.44,61254.0,37.52,37.5614,37.52,37.5614,61254.0
2016-03-17 15:05:00,45.44,45.47,45.42,45.43,78544.0,37.5614,37.5861,37.5448,37.5531,78544.0
2016-03-17 15:10:00,45.43,45.47,45.42,45.43,169251.0,37.5531,37.5861,37.5448,37.5531,169251.0
2016-03-17 15:15:00,45.43,45.44,45.4,45.41,226526.0,37.5531,37.5614,37.5283,37.5366,226526.0
2016-03-17 15:20:00,45.41,45.45,45.4,45.43,97557.0,37.5366,37.5696,37.5283,37.5531,97557.0
2016-03-17 15:25:00,45.44,45.48,45.43,45.47,111365.0,37.5614,37.5944,37.5531,37.5861,111365.0
2016-03-17 15:30:00,45.47,45.48,45.42,45.45,135304.0,37.5861,37.5944,37.5448,37.5696,135304.0
2016-03-17 15:35:00,45.45,45.5,45.44,45.5,105746.0,37.5696,37.6109,37.5614,37.6109,105746.0
2016-03-17 15:40:00,45.5,45.51,45.47,45.49,145481.0,37.6109,37.6192,37.5861,37.6027,145481.0
2016-03-17 15:45:00,45.49,45.49,45.4,45.43,225869.0,37.6027,37.6027,37.5283,37.5531,225869.0
2016-03-17 15:50:00,45.43,45.47,45.42,45.44,201026.0,37.5531,37.5861,37.5448,37.5614,201026.0
2016-03-17 15:55:00,45.45,45.47,45.41,45.44,533721.0,37.5696,37.5861,37.5366,37.5614,533721.0
2016-03-18 09:30:00,45.51,45.54,45.37,45.54,255343.0,37.7495,37.7744,37.6334,37.7744,255343.0
2016-03-18 09:35:00,45.53,45.66,45.52,45.61,142363.0,37.7661,37.8739,37.7578,37.8325,142363.0
2016-03-18 09:40:00,45.62,45.67,45.59,45.62,117552.0,37.8408,37.8822,37.8159,37.8408,117552.0
2016-03-18 09:45:00,45.62,45.66,45.6,45.65,83565.0,37.8408,37.8739,37.8242,37.8657,83565.0
2016-03-18 09:50:00,45.66,45.69,45.6,45.61,121536.0,37.8739,37.8988,37.8242,37.8325,121536.0
2016-03-18 09:55:00,45.59,45.69,45.59,45.69,51433.0,37.8159,37.8988,37.8159,37.8988,51433.0
2016-03-18 10:00:00,45.68,45.74,45.64,45.66,340825.0,37.8905,37.9403,37.8574,37.8739,340825.0
2016-03-18 10:05:00,45.68,45.7,45.61,45.65,61231.0,37.8905,37.9071,37.8325,37.8657,61231.0
2016-03-18 10:10:00,45.66,45.72,45.65,45.66,69205.0,37.8739,37.9237,37.8657,37.8739,69205.0
2016-03-18 10:15:00,45.66,45.7,45.55,45.55,338347.0,37.8739,37.9071,37.7827,37.7827,338347.0
2016-03-18 10:20:00,45.55,45.59,45.52,45.57,122600.0,37.7827,37.8159,37.7578,37.7993,122600.0
2016-03-18 10:25:00,45.57,45.57,45.49,45.5,64246.0,37.7993,37.7993,37.7329,37.7412,64246.0
2016-03-18 10:30:00,45.5,45.54,45.47,45.54,58477.0,37.7412,37.7744,37.7163,37.7744,58477.0
2016-03-18 10:35:00,45.54,45.54,45.46,45.46,121340.0,37.7744,37.7744,37.7081,37.7081,121340.0
2016-03-18 10:40:00,45.45,45.51,45.45,45.48,102439.0,37.6998,37.7495,37.6998,37.7246,102439.0
2016-03-18 10:45:00,45.48,45.5,45.41,45.41,78363.0,37.7246,37.7412,37.6666,37.6666,78363.0
2016-03-18 10:50:00,45.41,45.43,45.36,45.41,173766.0,37.6666,37.6832,37.6251,37.6666,173766.0
2016-03-18 10:55:00,45.41,45.45,45.39,45.44,45665.0,37.6666,37.6998,37.65,37.6915,45665.0
2016-03-18 11:00:00,45.44,45.5,45.44,45.49,147565.0,37.6915,37.7412,37.6915,37.7329,147565.0
2016-03-18 11:05:00,45.49,45.51,45.46,45.46,97115.0,37.7329,37.7495,37.7081,37.7081,97115.0
2016-03-18 11:10:00,45.47,45.5,45.38,45.38,50927.0,37.7163,37.7412,37.6417,37.6417,50927.0
2016-03-18 11:15:00,45.38,45.44,45.36,45.44,30519.0,37.6417,37.6915,37.6251,37.6915,30519.0
2016-03-18 11:20:00,45.44,45.45,45.41,45.43,71850.0,37.6915,37.6998,37.6666,37.6832,71850.0
2016-03-18 11:25:00,45.44,45.44,45.36,45.36,123767.0,37.6915,37.6915,37.6251,37.6251,123767.0
2016-03-18 11:30:00,45.36,45.41,45.35,45.39,26069.0,37.6251,37.6666,37.6168,37.65,26069.0
2016-03-18 11:35:00,45.39,45.4,45.36,45.37,24349.0,37.65,37.6583,37.6251,37.6334,24349.0
2016-03-18 11:40:00,45.37,45.39,45.27,45.28,28468.0,37.6334,37.65,37.5505,37.5587,28468.0
2016-03-18 11:45:00,45.28,45.35,45.28,45.3,53793.0,37.5587,37.6168,37.5587,37.5753,53793.0
2016-03-18 11:50:00,45.3,45.35,45.3,45.34,29956.0,37.5753,37.6168,37.5753,37.6085,29956.0
2016-03-18 11:55:00,45.34,45.37,45.33,45.36,25234.0,37.6085,37.6334,37.6002,37.6251,25234.0
2016-03-18 12:00:00,45.36,45.38,45.34,45.37,32796.0,37.6251,37.6417,37.6085,37.6334,32796.0
2016-03-18 12:05:00,45.37,45.37,45.32,45.32,22356.0,37.6334,37.6334,37.5919,37.5919,22356.0
2016-03-18 12:10:00,45.33,45.37,45.32,45.34,31173.0,37.6002,37.6334,37.5919,37.6085,31173.0
2016-03-18 12:15:00,45.34,45.34,45.26,45.28,18899.0,37.6085,37.6085,37.5422,37.5587,18899.0
2016-03-18 12:20:00,45.31,45.32,45.3,45.31,12872.0,37.5836,37.5919,37.5753,37.5836,12872.0
2016-03-18 12:25:00,45.31,45.33,45.28,45.28,17899.0,37.5836,37.6002,37.5587,37.5587,17899.0
2016-03-18 12:30:00,45.27,45.3,45.25,45.29,17378.0,37.5505,37.5753,37.5339,37.567,17378.0
2016-03-18 12:35:00,45.29,45.31,45.28,45.31,17294.0,37.567,37.5836,37.5587,37.5836,17294.0
2016-03-18 12:40:00,45.31,45.31,45.24,45.27,104088.0,37.5836,37.5836,37.5256,37.5505,104088.0
2016-03-18 12:45:00,45.27,45.31,45.26,45.29,27876.0,37.5505,37.5836,37.5422,37.567,27876.0
2016-03-18 12:50:00,45.29,45.31,45.28,45.3,17152.0,37.567,37.5836,37.5587,37.5753,17152.0
2016-03-18 12:55:00,45.29,45.32,45.28,45.31,29019.0,37.567,37.5919,37.5587,37.5836,29019.0
2016-03-18 13:00:00,45.3,45.33,45.28,45.33,52682.0,37.5753,37.6002,37.5587,37.6002,52682.0
2016-03-18 13:05:00,45.33,45.35,45.32,45.32,50046.0,37.6002,37.6168,37.5919,37.5919,50046.0
2016-03-18 13:10:00,45.32,45.33,45.27,45.27,66243.0,37.5919,37.6002,37.5505,37.5505,66243.0
2016-03-18 13:15:00,45.26,45.28,45.23,45.25,64753.0,37.5422,37.5587,37.5173,37.5339,64753.0
2016-03-18 13:20:00,45.25,45.27,45.23,45.26,82876.0,37.5339,37.5505,37.5173,37.5422,82876.0
2016-03-18 13:25:00,45.26,45.27,45.24,45.26,24446.0,37.5422,37.5505,37.5256,37.5422,24446.0
2016-03-18 13:30:00,45.26,45.27,45.2,45.2,28000.0,37.5422,37.5505,37.4924,37.4924,28000.0
2016-03-18 13:35:00,45.21,45.22,45.18,45.21,42233.0,37.5007,37.509,37.4758,37.5007,42233.0
2016-03-18 13:40:00,45.21,45.22,45.18,45.2,17738.0,37.5007,37.509,37.4758,37.4924,17738.0
2016-03-18 13:45:00,45.21,45.27,45.21,45.26,27771.0,37.5007,37.5505,37.5007,37.5422,27771.0
2016-03-18 13:50:00,45.26,45.28,45.24,45.28,42447.0,37.5422,37.5587,37.5256,37.5587,42447.0
2016-03-18 13:55:00,45.29,45.3,45.26,45.27,20684.0,37.567,37.5753,37.5422,37.5505,20684.0
2016-03-18 14:00:00,45.27,45.27,45.25,45.25,25815.0,37.5505,37.5505,37.5339,37.5339,25815.0
2016-03-18 14:05:00,45.25,45.27,45.24,45.24,18523.0,37.5339,37.5505,37.5256,37.5256,18523.0
2016-03-18 14:10:00,45.24,45.28,45.24,45.24,41796.0,37.5256,37.5587,37.5256,37.5256,41796.0
2016-03-18 14:15:00,45.23,45.23,45.17,45.21,59866.0,37.5173,37.5173,37.4675,37.5007,59866.0
2016-03-18 14:20:00,45.22,45.24,45.21,45.24,20136.0,37.509,37.5256,37.5007,37.5256,20136.0
2016-03-18 14:25:00,45.24,45.24,45.2,45.23,34740.0,37.5256,37.5256,37.4924,37.5173,34740.0
2016-03-18 14:30:00,45.22,45.26,45.22,45.24,18868.0,37.509,37.5422,37.509,37.5256,18868.0
2016-03-18 14:35:00,45.23,45.25,45.22,45.22,32143.0,37.5173,37.5339,37.509,37.509,32143.0
2016-03-18 14:40:00,45.22,45.24,45.2,45.23,35832.0,37.509,37.5256,37.4924,37.5173,35832.0
2016-03-18 14:45:00,45.23,45.25,45.21,45.24,31629.0,37.5173,37.5339,37.5007,37.5256,31629.0
2016-03-18 14:50:00,45.24,45.26,45.23,45.24,12207.0,37.5256,37.5422,37.5173,37.5256,12207.0
2016-03-18 14:55:00,45.23,45.24,45.19,45.22,136578.0,37.5173,37.5256,37.4841,37.509,136578.0
2016-03-18 15:00:00,45.22,45.25,45.21,45.25,53980.0,37.509,37.5339,37.5007,37.5339,53980.0
2016-03-18 15:05:00,45.25,45.3,45.25,45.3,37420.0,37.5339,37.5753,37.5339,37.5753,37420.0
2016-03-18 15:10:00,45.3,45.37,45.29,45.37,63963.0,37.5753,37.6334,37.567,37.6334,63963.0
2016-03-18 15:15:00,45.37,45.39,45.34,45.34,102286.0,37.6334,37.65,37.6085,37.6085,102286.0
2016-03-18 15:20:00,45.34,45.36,45.32,45.35,80671.0,37.6085,37.6251,37.5919,37.6168,80671.0
2016-03-18 15:25:00,45.34,45.35,45.31,45.34,87502.0,37.6085,37.6168,37.5836,37.6085,87502.0
2016-03-18 15:30:00,45.34,45.35,45.31,45.31,147085.0,37.6085,37.6168,37.5836,37.5836,147085.0
2016-03-18 15:35:00,45.32,45.33,45.29,45.31,133503.0,37.5919,37.6002,37.567,37.5836,133503.0
2016-03-18 15:40:00,45.3,45.32,45.27,45.29,114707.0,37.5753,37.5919,37.5505,37.567,114707.0
2016-03-18 15:45:00,45.29,45.33,45.28,45.29,160606.0,37.567,37.6002,37.5587,37.567,160606.0
2016-03-18 15:50:00,45.29,45.3,45.24,45.24,204798.0,37.567,37.5753,37.5256,37.5256,204798.0
2016-03-18 15:55:00,45.25,45.33,45.24,45.3,1158690.0,37.5339,37.6002,37.5256,37.5753,1158690.0
2016-03-21 09:30:00,45.32,45.34,45.18,45.31,181492.0,37.5919,37.6085,37.4758,37.5836,181492.0
2016-03-21 09:35:00,45.3,45.31,45.19,45.26,158720.0,37.5753,37.5836,37.4841,37.5422,158720.0
2016-03-21 09:40:00,45.26,45.38,45.25,45.37,165272.0,37.5422,37.6417,37.5339,37.6334,165272.0
2016-03-21 09:45:00,45.36,45.36,45.23,45.28,133567.0,37.6251,37.6251,37.5173,37.5587,133567.0
2016-03-21 09:50:00,45.27,45.27,45.15,45.18,84894.0,37.5505,37.5505,37.4509,37.4758,84894.0
2016-03-21 09:55:00,45.18,45.21,45.08,45.09,85926.0,37.4758,37.5007,37.3928,37.4011,85926.0
2016-03-21 10:00:00,45.09,45.14,45.0,45.0,91720.0,37.4011,37.4426,37.3265,37.3265,91720.0
2016-03-21 10:05:00,45.01,45.01,44.92,44.93,122472.0,37.3348,37.3348,37.2601,37.2684,122472.0
2016-03-21 10:10:00,44.93,44.94,44.88,44.89,177501.0,37.2684,37.2767,37.227,37.2352,177501.0
2016-03-21 10:15:00,44.88,44.9,44.81,44.88,110335.0,37.227,37.2435,37.1689,37.227,110335.0
2016-03-21 10:20:00,44.88,44.94,44.84,44.94,91883.0,37.227,37.2767,37.1938,37.2767,91883.0
2016-03-21 10:25:00,44.95,44.96,44.86,44.88,36265.0,37.285,37.2933,37.2104,37.227,36265.0
2016-03-21 10:30:00,44.88,44.88,44.83,44.84,67597.0,37.227,37.227,37.1855,37.1938,67597.0
2016-03-21 10:35:00,44.85,44.95,44.85,44.94,58974.0,37.2021,37.285,37.2021,37.2767,58974.0
2016-03-21 10:40:00,44.94,44.95,44.79,44.8,30331.0,37.2767,37.285,37.1523,37.1606,30331.0
2016-03-21 10:45:00,44.8,44.91,44.76,44.87,70221.0,37.1606,37.2518,37.1274,37.2187,70221.0
2016-03-21 10:50:00,44.88,44.9,44.84,44.89,76304.0,37.227,37.2435,37.1938,37.2352,76304.0
2016-03-21 10:55:00,44.88,44.91,44.85,44.87,36045.0,37.227,37.2518,37.2021,37.2187,36045.0
2016-03-21 11:00:00,44.88,44.9,44.83,44.89,29492.0,37.227,37.2435,37.1855,37.2352,29492.0
2016-03-21 11:05:00,44.88,44.92,44.88,44.89,36970.0,37.227,37.2601,37.227,37.2352,36970.0
2016-03-21 11:10:00,44.89,44.93,44.89,44.91,37621.0,37.2352,37.2684,37.2352,37.2518,37621.0
2016-03-21 11:15:00,44.91,45.05,44.91,45.04,52365.0,37.2518,37.368,37.2518,37.3597,52365.0
2016-03-21 11:20:00,45.03,45.06,45.0,45.04,101621.0,37.3514,37.3763,37.3265,37.3597,101621.0
2016-03-21 11:25:00,45.04,45.05,44.99,45.01,53338.0,37.3597,37.368,37.3182,37.3348,53338.0
2016-03-21 11:30:00,45.02,45.06,44.99,45.03,56644.0,37.3431,37.3763,37.3182,37.3514,56644.0
2016-03-21 11:35:00,45.02,45.06,45.01,45.03,50398.0,37.3431,37.3763,37.3348,37.3514,50398.0
2016-03-21 11:40:00,45.04,45.07,45.01,45.07,29281.0,37.3597,37.3846,37.3348,37.3846,29281.0
2016-03-21 11:45:00,45.07,45.08,44.97,44.99,55783.0,37.3846,37.3928,37.3016,37.3182,55783.0
2016-03-21 11:50:00,44.99,45.02,44.98,45.02,23017.0,37.3182,37.3431,37.3099,37.3431,23017.0
2016-03-21 11:55:00,45.03,45.05,45.0,45.0,37842.0,37.3514,37.368,37.3265,37.3265,37842.0
2016-03-21 12:00:00,45.0,45.02,44.96,45.0,48408.0,37.3265,37.3431,37.2933,37.3265,48408.0
2016-03-21 12:05:00,44.99,45.02,44.99,45.02,21925.0,37.3182,37.3431,37.3182,37.3431,21925.0
2016-03-21 12:10:00,45.02,45.04,45.0,45.0,33490.0,37.3431,37.3597,37.3265,37.3265,33490.0
2016-03-21 12:15:00,45.01,45.03,44.96,44.99,43995.0,37.3348,37.3514,37.2933,37.3182,43995.0
2016-03-21 12:20:00,44.99,45.02,44.97,44.98,31106.0,37.3182,37.3431,37.3016,37.3099,31106.0
2016-03-21 12:25:00,44.98,44.99,44.94,44.97,40604.0,37.3099,37.3182,37.2767,37.3016,40604.0
2016-03-21 12:30:00,44.98,44.98,44.94,44.96,31501.0,37.3099,37.3099,37.2767,37.2933,31501.0
2016-03-21 12:35:00,44.97,45.04,44.97,45.04,42673.0,37.3016,37.3597,37.3016,37.3597,42673.0
2016-03-21 12:40:00,45.04,45.05,44.98,44.98,37528.0,37.3597,37.368,37.3099,37.3099,37528.0
2016-03-21 12:45:00,44.98,44.98,44.95,44.96,29444.0,37.3099,37.3099,37.285,37.2933,29444.0
2016-03-21 12:50:00,44.95,44.99,44.94,44.97,27760.0,37.285,37.3182,37.2767,37.3016,27760.0
2016-03-21 12:55:00,44.97,45.02,44.97,45.01,25066.0,37.3016,37.3431,37.3016,37.3348,25066.0
2016-03-21 13:00:00,45.01,45.03,45.0,45.03,20121.0,37.3348,37.3514,37.3265,37.3514,20121.0
2016-03-21 13:05:00,45.02,45.03,44.98,44.98,30242.0,37.3431,37.3514,37.3099,37.3099,30242.0
2016-03-21 13:10:00,44.98,44.99,44.96,44.96,17461.0,37.3099,37.3182,37.2933,37.2933,17461.0
2016-03-21 13:15:00,44.97,45.02,44.95,45.02,75021.0,37.3016,37.3431,37.285,37.3431,75021.0
2016-03-21 13:20:00,45.02,45.05,45.0,45.04,38276.0,37.3431,37.368,37.3265,37.3597,38276.0
2016-03-21 13:25:00,45.04,45.07,45.03,45.06,43880.0,37.3597,37.3846,37.3514,37.3763,43880.0
2016-03-21 13:30:00,45.06,45.06,45.02,45.04,29850.0,37.3763,37.3763,37.3431,37.3597,29850.0
2016-03-21 13:35:00,45.05,45.07,45.04,45.07,30320.0,37.368,37.3846,37.3597,37.3846,30320.0
2016-03-21 13:40:00,45.06,45.09,45.05,45.09,9935.0,37.3763,37.4011,37.368,37.4011,9935.0
2016-03-21 13:45:00,45.09,45.1,45.05,45.07,21395.0,37.4011,37.4094,37.368,37.3846,21395.0
2016-03-21 13:50:00,45.06,45.07,45.04,45.07,53369.0,37.3763,37.3846,37.3597,37.3846,53369.0
2016-03-21 13:55:00,45.06,45.08,45.05,45.06,30339.0,37.3763,37.3928,37.368,37.3763,30339.0
2016-03-21 14:00:00,45.06,45.09,45.06,45.07,36294.0,37.3763,37.4011,37.3763,37.3846,36294.0
2016-03-21 14:05:00,45.08,45.09,45.04,45.06,125869.0,37.3928,37.4011,37.3597,37.3763,125869.0
2016-03-21 14:10:00,45.06,45.07,45.02,45.02,72646.0,37.3763,37.3846,37.3431,37.3431,72646.0
2016-03-21 14:15:00,45.03,45.07,45.02,45.07,40730.0,37.3514,37.3846,37.3431,37.3846,40730.0
2016-03-21 14:20:00,45.07,45.07,45.03,45.05,56609.0,37.3846,37.3846,37.3514,37.368,56609.0
2016-03-21 14:25:00,45.04,45.05,44.98,44.99,59219.0,37.3597,37.368,37.3099,37.3182,59219.0
2016-03-21 14:30:00,44.99,45.02,44.98,45.01,81112.0,37.3182,37.3431,37.3099,37.3348,81112.0
2016-03-21 14:35:00,45.0,45.03,44.99,45.02,28721.0,37.3265,37.3514,37.3182,37.3431,28721.0
2016-03-21 14:40:00,45.03,45.05,45.01,45.02,69771.0,37.3514,37.368,37.3348,37.3431,69771.0
2016-03-21 14:45:00,45.0,45.01,44.97,44.98,33413.0,37.3265,37.3348,37.3016,37.3099,33413.0
2016-03-21 14:50:00,44.97,45.03,44.97,45.01,39196.0,37.3016,37.3514,37.3016,37.3348,39196.0
2016-03-21 14:55:00,45.01,45.04,45.01,45.03,16533.0,37.3348,37.3597,37.3348,37.3514,16533.0
2016-03-21 15:00:00,45.03,45.05,45.02,45.02,56555.0,37.3514,37.368,37.3431,37.3431,56555.0
2016-03-21 15:05:00,45.03,45.05,45.02,45.05,59540.0,37.3514,37.368,37.3431,37.368,59540.0
2016-03-21 15:10:00,45.05,45.06,45.02,45.03,29613.0,37.368,37.3763,37.3431,37.3514,29613.0
2016-03-21 15:15:00,45.03,45.03,45.0,45.02,58213.0,37.3514,37.3514,37.3265,37.3431,58213.0
2016-03-21 15:20:00,45.02,45.03,45.0,45.03,44219.0,37.3431,37.3514,37.3265,37.3514,44219.0
2016-03-21 15:25:00,45.03,45.09,45.03,45.06,193834.0,37.3514,37.4011,37.3514,37.3763,193834.0
2016-03-21 15:30:00,45.06,45.06,45.02,45.04,54052.0,37.3763,37.3763,37.3431,37.3597,54052.0
2016-03-21 15:35:00,45.04,45.06,45.02,45.03,64959.0,37.3597,37.3763,37.3431,37.3514,64959.0
2016-03-21 15:40:00,45.03,45.04,45.01,45.03,51584.0,37.3514,37.3597,37.3348,37.3514,51584.0
2016-03-21 15:45:00,45.03,45.06,45.03,45.06,89000.0,37.3514,37.3763,37.3514,37.3763,89000.0
2016-03-21 15:50:00,45.06,45.08,45.05,45.07,87108.0,37.3763,37.3928,37.368,37.3846,87108.0
2016-03-21 15:55:00,45.07,45.11,45.07,45.08,277235.0,37.3846,37.4177,37.3846,37.3928,277235.0
2016-03-22 09:30:00,44.75,44.91,44.74,44.91,143719.0,37.1191,37.2518,37.1108,37.2518,143719.0
2016-03-22 09:35:00,44.92,44.96,44.78,44.79,114867.0,37.2601,37.2933,37.144,37.1523,114867.0
2016-03-22 09:40:00,44.79,44.85,44.78,44.83,123996.0,37.1523,37.2021,37.144,37.1855,123996.0
2016-03-22 09:45:00,44.83,44.84,44.69,44.71,127947.0,37.1855,37.1938,37.0694,37.0859,127947.0
2016-03-22 09:50:00,44.7,44.8,44.68,44.78,119645.0,37.0776,37.1606,37.0611,37.144,119645.0
2016-03-22 09:55:00,44.79,44.91,44.78,44.9,84863.0,37.1523,37.2518,37.144,37.2435,84863.0
2016-03-22 10:00:00,44.9,44.99,44.87,44.94,189871.0,37.2435,37.3182,37.2187,37.2767,189871.0
2016-03-22 10:05:00,44.94,44.96,44.92,44.92,53785.0,37.2767,37.2933,37.2601,37.2601,53785.0
2016-03-22 10:10:00,44.93,45.0,44.91,44.96,53246.0,37.2684,37.3265,37.2518,37.2933,53246.0
2016-03-22 10:15:00,44.95,44.96,44.88,44.91,47719.0,37.285,37.2933,37.227,37.2518,47719.0
2016-03-22 10:20:00,44.93,45.08,44.92,45.07,29916.0,37.2684,37.3928,37.2601,37.3846,29916.0
2016-03-22 10:25:00,45.06,45.09,45.04,45.06,27329.0,37.3763,37.4011,37.3597,37.3763,27329.0
2016-03-22 10:30:00,45.06,45.07,44.99,45.03,98836.0,37.3763,37.3846,37.3182,37.3514,98836.0
2016-03-22 10:35:00,45.04,45.17,45.02,45.17,85990.0,37.3597,37.4675,37.3431,37.4675,85990.0
2016-03-22 10:40:00,45.17,45.17,45.09,45.14,106157.0,37.4675,37.4675,37.4011,37.4426,106157.0
2016-03-22 10:45:00,45.14,45.17,45.09,45.13,93856.0,37.4426,37.4675,37.4011,37.4343,93856.0
2016-03-22 10:50:00,45.12,45.14,45.1,45.11,36548.0,37.426,37.4426,37.4094,37.4177,36548.0
2016-03-22 10:55:00,45.11,45.16,45.1,45.13,63873.0,37.4177,37.4592,37.4094,37.4343,63873.0
2016-03-22 11:00:00,45.12,45.14,45.1,45.14,45684.0,37.426,37.4426,37.4094,37.4426,45684.0
2016-03-22 11:05:00,45.13,45.17,45.11,45.16,45526.0,37.4343,37.4675,37.4177,37.4592,45526.0
2016-03-22 11:10:00,45.16,45.2,45.15,45.17,37771.0,37.4592,37.4924,37.4509,37.4675,37771.0
2016-03-22 11:15:00,45.18,45.28,45.18,45.28,173881.0,37.4758,37.5587,37.4758,37.5587,173881.0
2016-03-22 11:20:00,45.28,45.28,45.18,45.2,57883.0,37.5587,37.5587,37.4758,37.4924,57883.0
2016-03-22 11:25:00,45.2,45.21,45.18,45.18,24826.0,37.4924,37.5007,37.4758,37.4758,24826.0
2016-03-22 11:30:00,45.19,45.2,45.11,45.11,29716.0,37.4841,37.4924,37.4177,37.4177,29716.0
2016-03-22 11:35:00,45.11,45.15,45.1,45.12,17776.0,37.4177,37.4509,37.4094,37.426,17776.0
2016-03-22 11:40:00,45.11,45.15,45.11,45.15,28682.0,37.4177,37.4509,37.4177,37.4509,28682.0
2016-03-22 11:45:00,45.15,45.15,45.05,45.07,38301.0,37.4509,37.4509,37.368,37.3846,38301.0
2016-03-22 11:50:00,45.07,45.1,45.06,45.07,36631.0,37.3846,37.4094,37.3763,37.3846,36631.0
2016-03-22 11:55:00,45.06,45.1,45.05,45.08,31127.0,37.3763,37.4094,37.368,37.3928,31127.0
2016-03-22 12:00:00,45.09,45.1,45.07,45.09,24245.0,37.4011,37.4094,37.3846,37.4011,24245.0
2016-03-22 12:05:00,45.09,45.11,45.08,45.11,30334.0,37.4011,37.4177,37.3928,37.4177,30334.0
2016-03-22 12:10:00,45.12,45.13,45.09,45.12,23908.0,37.426,37.4343,37.4011,37.426,23908.0
2016-03-22 12:15:00,45.11,45.15,45.11,45.11,20236.0,37.4177,37.4509,37.4177,37.4177,20236.0
2016-03-22 12:20:00,45.11,45.16,45.11,45.15,17786.0,37.4177,37.4592,37.4177,37.4509,17786.0
2016-03-22 12:25:00,45.15,45.23,45.15,45.21,48409.0,37.4509,37.5173,37.4509,37.5007,48409.0
2016-03-22 12:30:00,45.21,45.23,45.17,45.2,50718.0,37.5007,37.5173,37.4675,37.4924,50718.0
2016-03-22 12:35:00,45.2,45.2,45.16,45.18,17760.0,37.4924,37.4924,37.4592,37.4758,17760.0
2016-03-22 12:40:00,45.18,45.21,45.17,45.17,19084.0,37.4758,37.5007,37.4675,37.4675,19084.0
2016-03-22 12:45:00,45.18,45.19,45.14,45.14,14511.0,37.4758,37.4841,37.4426,37.4426,14511.0
2016-03-22 12:50:00,45.14,45.16,45.13,45.15,12248.0,37.4426,37.4592,37.4343,37.4509,12248.0
2016-03-22 12:55:00,45.15,45.22,45.15,45.22,89166.0,37.4509,37.509,37.4509,37.509,89166.0
2016-03-22 13:00:00,45.21,45.22,45.2,45.21,16916.0,37.5007,37.509,37.4924,37.5007,16916.0
2016-03-22 13:05:00,45.2,45.21,45.18,45.18,17410.0,37.4924,37.5007,37.4758,37.4758,17410.0
2016-03-22 13:10:00,45.18,45.18,45.15,45.15,10010.0,37.4758,37.4758,37.4509,37.4509,10010.0
2016-03-22 13:15:00,45.16,45.18,45.15,45.17,28521.0,37.4592,37.4758,37.4509,37.4675,28521.0
2016-03-22 13:20:00,45.17,45.22,45.17,45.2,53609.0,37.4675,37.509,37.4675,37.4924,53609.0
2016-03-22 13:25:00,45.2,45.21,45.17,45.2,26980.0,37.4924,37.5007,37.4675,37.4924,26980.0
2016-03-22 13:30:00,45.19,45.19,45.17,45.18,6300.0,37.4841,37.4841,37.4675,37.4758,6300.0
2016-03-22 13:35:00,45.19,45.2,45.18,45.18,36527.0,37.4841,37.4924,37.4758,37.4758,36527.0
2016-03-22 13:40:00,45.18,45.19,45.13,45.15,38342.0,37.4758,37.4841,37.4343,37.4509,38342.0
2016-03-22 13:45:00,45.14,45.15,45.13,45.13,25331.0,37.4426,37.4509,37.4343,37.4343,25331.0
2016-03-22 13:50:00,45.13,45.17,45.13,45.17,14813.0,37.4343,37.4675,37.4343,37.4675,14813.0
2016-03-22 13:55:00,45.17,45.18,45.14,45.14,13096.0,37.4675,37.4758,37.4426,37.4426,13096.0
2016-03-22 14:00:00,45.15,45.19,45.14,45.18,17555.0,37.4509,37.4841,37.4426,37.4758,17555.0
2016-03-22 14:05:00,45.18,45.22,45.18,45.21,17604.0,37.4758,37.509,37.4758,37.5007,17604.0
2016-03-22 14:10:00,45.2,45.23,45.19,45.22,28931.0,37.4924,37.5173,37.4841,37.509,28931.0
2016-03-22 14:15:00,45.23,45.24,45.17,45.22,50362.0,37.5173,37.5256,37.4675,37.509,50362.0
2016-03-22 14:20:00,45.22,45.24,45.21,45.23,17848.0,37.509,37.5256,37.5007,37.5173,17848.0
2016-03-22 14:25:00,45.23,45.26,45.23,45.24,14428.0,37.5173,37.5422,37.5173,37.5256,14428.0
2016-03-22 14:30:00,45.24,45.27,45.24,45.26,43985.0,37.5256,37.5505,37.5256,37.5422,43985.0
2016-03-22 14:35:00,45.26,45.26,45.23,45.24,24445.0,37.5422,37.5422,37.5173,37.5256,24445.0
2016-03-22 14:40:00,45.24,45.25,45.22,45.22,16171.0,37.5256,37.5339,37.509,37.509,16171.0
2016-03-22 14:45:00,45.22,45.24,45.21,45.22,24231.0,37.509,37.5256,37.5007,37.509,24231.0
2016-03-22 14:50:00,45.23,45.23,45.17,45.2,30523.0,37.5173,37.5173,37.4675,37.4924,30523.0
2016-03-22 14:55:00,45.2,45.21,45.14,45.14,47612.0,37.4924,37.5007,37.4426,37.4426,47612.0
2016-03-22 15:00:00,45.14,45.18,45.13,45.15,30527.0,37.4426,37.4758,37.4343,37.4509,30527.0
2016-03-22 15:05:00,45.15,45.16,45.13,45.14,36774.0,37.4509,37.4592,37.4343,37.4426,36774.0
2016-03-22 15:10:00,45.14,45.16,45.12,45.12,16262.0,37.4426,37.4592,37.426,37.426,16262.0
2016-03-22 15:15:00,45.13,45.13,45.06,45.08,95197.0,37.4343,37.4343,37.3763,37.3928,95197.0
2016-03-22 15:20:00,45.08,45.11,45.08,45.09,130032.0,37.3928,37.4177,37.3928,37.4011,130032.0
2016-03-22 15:25:00,45.09,45.11,45.07,45.09,54173.0,37.4011,37.4177,37.3846,37.4011,54173.0
2016-03-22 15:30:00,45.09,45.09,45.07,45.07,37883.0,37.4011,37.4011,37.3846,37.3846,37883.0
2016-03-22 15:35:00,45.07,45.12,45.06,45.08,58434.0,37.3846,37.426,37.3763,37.3928,58434.0
2016-03-22 15:40:00,45.08,45.14,45.06,45.12,82340.0,37.3928,37.4426,37.3763,37.426,82340.0
2016-03-22 15:45:00,45.12,45.13,45.08,45.09,98146.0,37.426,37.4343,37.3928,37.4011,98146.0
2016-03-22 15:50:00,45.09,45.12,45.07,45.07,54979.0,37.4011,37.426,37.3846,37.3846,54979.0
2016-03-22 15:55:00,45.07,45.12,45.07,45.1,128559.0,37.3846,37.426,37.3846,37.4094,128559.0
2016-03-23 09:30:00,44.73,44.83,44.68,44.74,130124.0,37.1025,37.1855,37.0611,37.1108,130124.0
2016-03-23 09:35:00,44.74,44.78,44.69,44.72,93716.0,37.1108,37.144,37.0694,37.0942,93716.0
2016-03-23 09:40:00,44.71,44.73,44.64,44.71,78648.0,37.0859,37.1025,37.0279,37.0859,78648.0
2016-03-23 09:45:00,44.72,44.87,44.72,44.75,139942.0,37.0942,37.2187,37.0942,37.1191,139942.0
2016-03-23 09:50:00,44.75,44.81,44.74,44.8,62653.0,37.1191,37.1689,37.1108,37.1606,62653.0
2016-03-23 09:55:00,44.79,44.8,44.74,44.76,49749.0,37.1523,37.1606,37.1108,37.1274,49749.0
2016-03-23 10:00:00,44.76,44.76,44.66,44.67,115713.0,37.1274,37.1274,37.0445,37.0528,115713.0
2016-03-23 10:05:00,44.67,44.68,44.62,44.66,77626.0,37.0528,37.0611,37.0113,37.0445,77626.0
2016-03-23 10:10:00,44.66,44.8,44.66,44.78,72231.0,37.0445,37.1606,37.0445,37.144,72231.0
2016-03-23 10:15:00,44.78,44.78,44.65,44.68,61477.0,37.144,37.144,37.0362,37.0611,61477.0
2016-03-23 10:20:00,44.68,44.74,44.67,44.67,85556.0,37.0611,37.1108,37.0528,37.0528,85556.0
2016-03-23 10:25:00,44.68,44.73,44.68,44.71,90791.0,37.0611,37.1025,37.0611,37.0859,90791.0
2016-03-23 10:30:00,44.72,44.77,44.61,44.64,162843.0,37.0942,37.1357,37.003,37.0279,162843.0
2016-03-23 10:35:00,44.65,44.69,44.62,44.66,64196.0,37.0362,37.0694,37.0113,37.0445,64196.0
2016-03-23 10:40:00,44.66,44.74,44.61,44.72,61135.0,37.0445,37.1108,37.003,37.0942,61135.0
2016-03-23 10:45:00,44.72,44.8,44.69,44.77,49381.0,37.0942,37.1606,37.0694,37.1357,49381.0
2016-03-23 10:50:00,44.77,44.77,44.73,44.75,25215.0,37.1357,37.1357,37.1025,37.1191,25215.0
2016-03-23 10:55:00,44.76,44.76,44.7,44.72,47643.0,37.1274,37.1274,37.0776,37.0942,47643.0
2016-03-23 11:00:00,44.72,44.74,44.68,44.74,107760.0,37.0942,37.1108,37.0611,37.1108,107760.0
2016-03-23 11:05:00,44.73,44.8,44.71,44.8,74465.0,37.1025,37.1606,37.0859,37.1606,74465.0
2016-03-23 11:10:00,44.8,44.8,44.7,44.72,41066.0,37.1606,37.1606,37.0776,37.0942,41066.0
2016-03-23 11:15:00,44.71,44.74,44.64,44.64,82486.0,37.0859,37.1108,37.0279,37.0279,82486.0
2016-03-23 11:20:00,44.64,44.78,44.64,44.75,76079.0,37.0279,37.144,37.0279,37.1191,76079.0
2016-03-23 11:25:00,44.75,44.8,44.73,44.77,41939.0,37.1191,37.1606,37.1025,37.1357,41939.0
2016-03-23 11:30:00,44.76,44.77,44.71,44.75,128552.0,37.1274,37.1357,37.0859,37.1191,128552.0
2016-03-23 11:35:00,44.75,44.8,44.73,44.76,45070.0,37.1191,37.1606,37.1025,37.1274,45070.0
2016-03-23 11:40:00,44.76,44.78,44.73,44.74,31484.0,37.1274,37.144,37.1025,37.1108,31484.0
2016-03-23 11:45:00,44.75,44.78,44.73,44.77,44916.0,37.1191,37.144,37.1025,37.1357,44916.0
2016-03-23 11:50:00,44.77,44.79,44.72,44.78,40471.0,37.1357,37.1523,37.0942,37.144,40471.0
2016-03-23 11:55:00,44.78,44.8,44.74,44.77,37449.0,37.144,37.1606,37.1108,37.1357,37449.0
2016-03-23 12:00:00,44.77,44.78,44.73,44.73,34153.0,37.1357,37.144,37.1025,37.1025,34153.0
2016-03-23 12:05:00,44.73,44.74,44.69,44.71,30984.0,37.1025,37.1108,37.0694,37.0859,30984.0
2016-03-23 12:10:00,44.71,44.74,44.7,44.74,61679.0,37.0859,37.1108,37.0776,37.1108,61679.0
2016-03-23 12:15:00,44.74,44.76,44.71,44.75,42095.0,37.1108,37.1274,37.0859,37.1191,42095.0
2016-03-23 12:20:00,44.75,44.8,44.74,44.77,36199.0,37.1191,37.1606,37.1108,37.1357,36199.0
2016-03-23 12:25:00,44.77,44.81,44.77,44.8,30845.0,37.1357,37.1689,37.1357,37.1606,30845.0
2016-03-23 12:30:00,44.8,44.84,44.78,44.8,35050.0,37.1606,37.1938,37.144,37.1606,35050.0
2016-03-23 12:35:00,44.8,44.84,44.78,44.81,47141.0,37.1606,37.1938,37.144,37.1689,47141.0
2016-03-23 12:40:00,44.8,44.86,44.79,44.84,66701.0,37.1606,37.2104,37.1523,37.1938,66701.0
2016-03-23 12:45:00,44.84,44.84,44.78,44.81,66242.0,37.1938,37.1938,37.144,37.1689,66242.0
2016-03-23 12:50:00,44.8,44.83,44.79,44.81,285579.0,37.1606,37.1855,37.1523,37.1689,285579.0
2016-03-23 12:55:00,44.8,44.84,44.77,44.84,61432.0,37.1606,37.1938,37.1357,37.1938,61432.0
2016-03-23 13:00:00,44.84,44.85,44.8,44.8,36477.0,37.1938,37.2021,37.1606,37.1606,36477.0
2016-03-23 13:05:00,44.8,44.82,44.78,44.82,101484.0,37.1606,37.1772,37.144,37.1772,101484.0
2016-03-23 13:10:00,44.82,44.85,44.81,44.84,40032.0,37.1772,37.2021,37.1689,37.1938,40032.0
2016-03-23 13:15:00,44.83,44.86,44.83,44.84,33255.0,37.1855,37.2104,37.1855,37.1938,33255.0
2016-03-23 13:20:00,44.84,44.84,44.81,44.81,97552.0,37.1938,37.1938,37.1689,37.1689,97552.0
2016-03-23 13:25:00,44.81,44.82,44.76,44.8,40142.0,37.1689,37.1772,37.1274,37.1606,40142.0
2016-03-23 13:30:00,44.8,44.81,44.75,44.76,62387.0,37.1606,37.1689,37.1191,37.1274,62387.0
2016-03-23 13:35:00,44.75,44.77,44.72,44.73,50965.0,37.1191,37.1357,37.0942,37.1025,50965.0
2016-03-23 13:40:00,44.73,44.74,44.72,44.73,20734.0,37.1025,37.1108,37.0942,37.1025,20734.0
2016-03-23 13:45:00,44.75,44.76,44.72,44.73,39822.0,37.1191,37.1274,37.0942,37.1025,39822.0
2016-03-23 13:50:00,44.73,44.76,44.73,44.74,33104.0,37.1025,37.1274,37.1025,37.1108,33104.0
2016-03-23 13:55:00,44.75,44.76,44.74,44.75,19796.0,37.1191,37.1274,37.1108,37.1191,19796.0
2016-03-23 14:00:00,44.75,44.77,44.74,44.75,46313.0,37.1191,37.1357,37.1108,37.1191,46313.0
2016-03-23 14:05:00,44.75,44.75,44.72,44.73,23291.0,37.1191,37.1191,37.0942,37.1025,23291.0
2016-03-23 14:10:00,44.73,44.73,44.67,44.67,29989.0,37.1025,37.1025,37.0528,37.0528,29989.0
2016-03-23 14:15:00,44.67,44.72,44.67,44.68,44355.0,37.0528,37.0942,37.0528,37.0611,44355.0
2016-03-23 14:20:00,44.68,44.72,44.68,44.7,46703.0,37.0611,37.0942,37.0611,37.0776,46703.0
2016-03-23 14:25:00,44.69,44.7,44.61,44.63,40846.0,37.0694,37.0776,37.003,37.0196,40846.0
2016-03-23 14:30:00,44.63,44.67,44.63,44.66,36242.0,37.0196,37.0528,37.0196,37.0445,36242.0
2016-03-23 14:35:00,44.66,44.68,44.61,44.62,24914.0,37.0445,37.0611,37.003,37.0113,24914.0
2016-03-23 14:40:00,44.62,44.63,44.58,44.59,45604.0,37.0113,37.0196,36.9781,36.9864,45604.0
2016-03-23 14:45:00,44.59,44.61,44.52,44.53,43275.0,36.9864,37.003,36.9283,36.9366,43275.0
2016-03-23 14:50:00,44.53,44.55,44.51,44.52,35258.0,36.9366,36.9532,36.92,36.9283,35258.0
2016-03-23 14:55:00,44.52,44.53,44.49,44.49,31182.0,36.9283,36.9366,36.9035,36.9035,31182.0
2016-03-23 15:00:00,44.49,44.52,44.47,44.5,56750.0,36.9035,36.9283,36.8869,36.9118,56750.0
2016-03-23 15:05:00,44.49,44.5,44.47,44.48,278239.0,36.9035,36.9118,36.8869,36.8952,278239.0
2016-03-23 15:10:00,44.49,44.52,44.47,44.5,45885.0,36.9035,36.9283,36.8869,36.9118,45885.0
2016-03-23 15:15:00,44.51,44.52,44.49,44.51,40851.0,36.92,36.9283,36.9035,36.92,40851.0
2016-03-23 15:20:00,44.51,44.53,44.5,44.51,106018.0,36.92,36.9366,36.9118,36.92,106018.0
2016-03-23 15:25:00,44.5,44.53,44.48,44.52,90797.0,36.9118,36.9366,36.8952,36.9283,90797.0
2016-03-23 15:30:00,44.52,44.53,44.5,44.52,41402.0,36.9283,36.9366,36.9118,36.9283,41402.0
2016-03-23 15:35:00,44.52,44.55,44.51,44.52,107626.0,36.9283,36.9532,36.92,36.9283,107626.0
2016-03-23 15:40:00,44.51,44.52,44.5,44.51,90444.0,36.92,36.9283,36.9118,36.92,90444.0
2016-03-23 15:45:00,44.5,44.55,44.48,44.54,143443.0,36.9118,36.9532,36.8952,36.9449,143443.0
2016-03-23 15:50:00,44.54,44.56,44.51,44.53,102610.0,36.9449,36.9615,36.92,36.9366,102610.0
2016-03-23 15:55:00,44.53,44.56,44.49,44.5,294738.0,36.9366,36.9615,36.9035,36.9118,294738.0
2016-03-24 09:30:00,44.18,44.27,43.99,44.01,164554.0,36.6463,36.721,36.4887,36.5053,164554.0
2016-03-24 09:35:00,44.01,44.12,43.99,44.08,105236.0,36.5053,36.5966,36.4887,36.5634,105236.0
2016-03-24 09:40:00,44.08,44.21,44.08,44.11,52812.0,36.5634,36.6712,36.5634,36.5883,52812.0
2016-03-24 09:45:00,44.1,44.1,44.04,44.08,67184.0,36.58,36.58,36.5302,36.5634,67184.0
2016-03-24 09:50:00,44.07,44.18,44.07,44.13,60601.0,36.5551,36.6463,36.5551,36.6048,60601.0
2016-03-24 09:55:00,44.13,44.19,44.05,44.19,45930.0,36.6048,36.6546,36.5385,36.6546,45930.0
2016-03-24 10:00:00,44.19,44.19,44.08,44.1,54297.0,36.6546,36.6546,36.5634,36.58,54297.0
2016-03-24 10:05:00,44.1,44.16,44.1,44.12,45199.0,36.58,36.6297,36.58,36.5966,45199.0
2016-03-24 10:10:00,44.12,44.14,44.07,44.11,50893.0,36.5966,36.6131,36.5551,36.5883,50893.0
2016-03-24 10:15:00,44.11,44.19,44.09,44.15,45036.0,36.5883,36.6546,36.5717,36.6214,45036.0
2016-03-24 10:20:00,44.16,44.25,44.15,44.17,63554.0,36.6297,36.7044,36.6214,36.638,63554.0
2016-03-24 10:25:00,44.16,44.17,44.12,44.14,31507.0,36.6297,36.638,36.5966,36.6131,31507.0
2016-03-24 10:30:00,44.14,44.21,44.14,44.16,75807.0,36.6131,36.6712,36.6131,36.6297,75807.0
2016-03-24 10:35:00,44.16,44.19,44.15,44.18,58816.0,36.6297,36.6546,36.6214,36.6463,58816.0
2016-03-24 10:40:00,44.18,44.27,44.16,44.19,34044.0,36.6463,36.721,36.6297,36.6546,34044.0
2016-03-24 10:45:00,44.19,44.21,44.16,44.2,37160.0,36.6546,36.6712,36.6297,36.6629,37160.0
2016-03-24 10:50:00,44.2,44.26,44.19,44.23,45018.0,36.6629,36.7127,36.6546,36.6878,45018.0
2016-03-24 10:55:00,44.23,44.24,44.21,44.24,29100.0,36.6878,36.6961,36.6712,36.6961,29100.0
2016-03-24 11:00:00,44.24,44.27,44.24,44.25,38024.0,36.6961,36.721,36.6961,36.7044,38024.0
2016-03-24 11:05:00,44.25,44.29,44.25,44.26,42782.0,36.7044,36.7376,36.7044,36.7127,42782.0
2016-03-24 11:10:00,44.26,44.3,44.23,44.23,53270.0,36.7127,36.7459,36.6878,36.6878,53270.0
2016-03-24 11:15:00,44.23,44.24,44.2,44.23,37493.0,36.6878,36.6961,36.6629,36.6878,37493.0
2016-03-24 11:20:00,44.23,44.23,44.16,44.16,34221.0,36.6878,36.6878,36.6297,36.6297,34221.0
2016-03-24 11:25:00,44.15,44.18,44.13,44.18,45083.0,36.6214,36.6463,36.6048,36.6463,45083.0
2016-03-24 11:30:00,44.18,44.22,44.16,44.17,56181.0,36.6463,36.6795,36.6297,36.638,56181.0
2016-03-24 11:35:00,44.18,44.18,44.12,44.12,19620.0,36.6463,36.6463,36.5966,36.5966,19620.0
2016-03-24 11:40:00,44.12,44.18,44.11,44.16,37600.0,36.5966,36.6463,36.5883,36.6297,37600.0
2016-03-24 11:45:00,44.16,44.17,44.12,44.15,32640.0,36.6297,36.638,36.5966,36.6214,32640.0
2016-03-24 11:50:00,44.16,44.19,44.14,44.17,44069.0,36.6297,36.6546,36.6131,36.638,44069.0
2016-03-24 11:55:00,44.17,44.19,44.16,44.19,35500.0,36.638,36.6546,36.6297,36.6546,35500.0
2016-03-24 12:00:00,44.18,44.22,44.17,44.18,60419.0,36.6463,36.6795,36.638,36.6463,60419.0
2016-03-24 12:05:00,44.19,44.27,44.19,44.25,40272.0,36.6546,36.721,36.6546,36.7044,40272.0
2016-03-24 12:10:00,44.25,44.27,44.25,44.25,27170.0,36.7044,36.721,36.7044,36.7044,27170.0
2016-03-24 12:15:00,44.26,44.26,44.2,44.2,37054.0,36.7127,36.7127,36.6629,36.6629,37054.0
2016-03-24 12:20:00,44.21,44.24,44.2,44.2,19778.0,36.6712,36.6961,36.6629,36.6629,19778.0
2016-03-24 12:25:00,44.2,44.24,44.18,44.23,29341.0,36.6629,36.6961,36.6463,36.6878,29341.0
2016-03-24 12:30:00,44.23,44.24,44.22,44.22,25130.0,36.6878,36.6961,36.6795,36.6795,25130.0
2016-03-24 12:35:00,44.22,44.26,44.21,44.23,18825.0,36.6795,36.7127,36.6712,36.6878,18825.0
2016-03-24 12:40:00,44.23,44.25,44.22,44.23,24539.0,36.6878,36.7044,36.6795,36.6878,24539.0
2016-03-24 12:45:00,44.23,44.25,44.22,44.24,15141.0,36.6878,36.7044,36.6795,36.6961,15141.0
2016-03-24 12:50:00,44.25,44.28,44.25,44.27,21210.0,36.7044,36.7293,36.7044,36.721,21210.0
2016-03-24 12:55:00,44.26,44.27,44.24,44.24,15492.0,36.7127,36.721,36.6961,36.6961,15492.0
2016-03-24 13:00:00,44.23,44.24,44.21,44.23,33476.0,36.6878,36.6961,36.6712,36.6878,33476.0
2016-03-24 13:05:00,44.23,44.26,44.21,44.25,35488.0,36.6878,36.7127,36.6712,36.7044,35488.0
2016-03-24 13:10:00,44.24,44.27,44.24,44.24,41640.0,36.6961,36.721,36.6961,36.6961,41640.0
2016-03-24 13:15:00,44.24,44.3,44.24,44.3,98049.0,36.6961,36.7459,36.6961,36.7459,98049.0
2016-03-24 13:20:00,44.31,44.32,44.29,44.31,23101.0,36.7542,36.7624,36.7376,36.7542,23101.0
2016-03-24 13:25:00,44.31,44.31,44.27,44.3,29566.0,36.7542,36.7542,36.721,36.7459,29566.0
2016-03-24 13:30:00,44.3,44.32,44.3,44.3,33752.0,36.7459,36.7624,36.7459,36.7459,33752.0
2016-03-24 13:35:00,44.3,44.32,44.29,44.32,34767.0,36.7459,36.7624,36.7376,36.7624,34767.0
2016-03-24 13:40:00,44.32,44.36,44.32,44.34,24175.0,36.7624,36.7956,36.7624,36.779,24175.0
2016-03-24 13:45:00,44.34,44.37,44.33,44.36,16014.0,36.779,36.8039,36.7707,36.7956,16014.0
2016-03-24 13:50:00,44.37,44.4,44.36,44.4,11373.0,36.8039,36.8288,36.7956,36.8288,11373.0
2016-03-24 13:55:00,44.4,44.4,44.39,44.4,14196.0,36.8288,36.8288,36.8205,36.8288,14196.0
2016-03-24 14:00:00,44.39,44.4,44.33,44.33,54165.0,36.8205,36.8288,36.7707,36.7707,54165.0
2016-03-24 14:05:00,44.34,44.34,44.31,44.32,45701.0,36.779,36.779,36.7542,36.7624,45701.0
2016-03-24 14:10:00,44.32,44.37,44.32,44.34,51268.0,36.7624,36.8039,36.7624,36.779,51268.0
2016-03-24 14:15:00,44.35,44.38,44.34,44.37,33298.0,36.7873,36.8122,36.779,36.8039,33298.0
2016-03-24 14:20:00,44.37,44.39,44.35,44.36,17981.0,36.8039,36.8205,36.7873,36.7956,17981.0
2016-03-24 14:25:00,44.35,44.41,44.34,44.4,29551.0,36.7873,36.8371,36.779,36.8288,29551.0
2016-03-24 14:30:00,44.39,44.42,44.39,44.4,32571.0,36.8205,36.8454,36.8205,36.8288,32571.0
2016-03-24 14:35:00,44.39,44.44,44.38,44.42,29609.0,36.8205,36.862,36.8122,36.8454,29609.0
2016-03-24 14:40:00,44.42,44.46,44.42,44.44,23249.0,36.8454,36.8786,36.8454,36.862,23249.0
2016-03-24 14:45:00,44.44,44.45,44.41,44.45,27319.0,36.862,36.8703,36.8371,36.8703,27319.0
2016-03-24 14:50:00,44.45,44.46,44.41,44.41,51981.0,36.8703,36.8786,36.8371,36.8371,51981.0
2016-03-24 14:55:00,44.41,44.42,44.39,44.39,32320.0,36.8371,36.8454,36.8205,36.8205,32320.0
2016-03-24 15:00:00,44.4,44.41,44.38,44.4,49853.0,36.8288,36.8371,36.8122,36.8288,49853.0
2016-03-24 15:05:00,44.41,44.44,44.39,44.4,90124.0,36.8371,36.862,36.8205,36.8288,90124.0
2016-03-24 15:10:00,44.4,44.47,44.39,44.46,51654.0,36.8288,36.8869,36.8205,36.8786,51654.0
2016-03-24 15:15:00,44.46,44.48,44.45,44.45,20239.0,36.8786,36.8952,36.8703,36.8703,20239.0
2016-03-24 15:20:00,44.46,44.47,44.43,44.44,31285.0,36.8786,36.8869,36.8537,36.862,31285.0
2016-03-24 15:25:00,44.44,44.47,44.43,44.45,45760.0,36.862,36.8869,36.8537,36.8703,45760.0
2016-03-24 15:30:00,44.46,44.47,44.43,44.46,76598.0,36.8786,36.8869,36.8537,36.8786,76598.0
2016-03-24 15:35:00,44.47,44.49,44.44,44.48,67979.0,36.8869,36.9035,36.862,36.8952,67979.0
2016-03-24 15:40:00,44.48,44.5,44.47,44.48,38736.0,36.8952,36.9118,36.8869,36.8952,38736.0
2016-03-24 15:45:00,44.49,44.5,44.46,44.49,66195.0,36.9035,36.9118,36.8786,36.9035,66195.0
2016-03-24 15:50:00,44.48,44.51,44.47,44.5,98245.0,36.8952,36.92,36.8869,36.9118,98245.0
2016-03-24 15:55:00,44.5,44.55,44.5,44.54,205767.0,36.9118,36.9532,36.9118,36.9449,205767.0
2016-03-28 09:30:00,44.61,44.75,44.5,44.69,121395.0,37.003,37.1191,36.9118,37.0694,121395.0
2016-03-28 09:35:00,44.7,44.72,44.52,44.52,221465.0,37.0776,37.0942,36.9283,36.9283,221465.0
2016-03-28 09:40:00,44.52,44.61,44.5,44.6,94486.0,36.9283,37.003,36.9118,36.9947,94486.0
2016-03-28 09:45:00,44.61,44.61,44.49,44.49,105425.0,37.003,37.003,36.9035,36.9035,105425.0
2016-03-28 09:50:00,44.49,44.56,44.49,44.53,63230.0,36.9035,36.9615,36.9035,36.9366,63230.0
2016-03-28 09:55:00,44.53,44.58,44.51,44.58,50482.0,36.9366,36.9781,36.92,36.9781,50482.0
2016-03-28 10:00:00,44.58,44.6,44.46,44.5,53440.0,36.9781,36.9947,36.8786,36.9118,53440.0
2016-03-28 10:05:00,44.5,44.62,44.5,44.61,85559.0,36.9118,37.0113,36.9118,37.003,85559.0
2016-03-28 10:10:00,44.61,44.66,44.6,44.66,62533.0,37.003,37.0445,36.9947,37.0445,62533.0
2016-03-28 10:15:00,44.66,44.66,44.58,44.65,44502.0,37.0445,37.0445,36.9781,37.0362,44502.0
2016-03-28 10:20:00,44.64,44.68,44.61,44.67,52318.0,37.0279,37.0611,37.003,37.0528,52318.0
2016-03-28 10:25:00,44.67,44.68,44.61,44.64,49915.0,37.0528,37.0611,37.003,37.0279,49915.0
2016-03-28 10:30:00,44.63,44.65,44.59,44.65,76843.0,37.0196,37.0362,36.9864,37.0362,76843.0
2016-03-28 10:35:00,44.64,44.67,44.57,44.6,30804.0,37.0279,37.0528,36.9698,36.9947,30804.0
2016-03-28 10:40:00,44.59,44.63,44.57,44.61,35436.0,36.9864,37.0196,36.9698,37.003,35436.0
2016-03-28 10:45:00,44.6,44.65,44.55,44.65,34704.0,36.9947,37.0362,36.9532,37.0362,34704.0
2016-03-28 10:50:00,44.64,44.67,44.62,44.63,26911.0,37.0279,37.0528,37.0113,37.0196,26911.0
2016-03-28 10:55:00,44.63,44.68,44.62,44.67,45676.0,37.0196,37.0611,37.0113,37.0528,45676.0
2016-03-28 11:00:00,44.68,44.72,44.65,44.67,35923.0,37.0611,37.0942,37.0362,37.0528,35923.0
2016-03-28 11:05:00,44.67,44.7,44.64,44.65,44511.0,37.0528,37.0776,37.0279,37.0362,44511.0
2016-03-28 11:10:00,44.64,44.65,44.6,44.6,44405.0,37.0279,37.0362,36.9947,36.9947,44405.0
2016-03-28 11:15:00,44.59,44.6,44.55,44.55,49948.0,36.9864,36.9947,36.9532,36.9532,49948.0
2016-03-28 11:20:00,44.56,44.64,44.56,44.64,33879.0,36.9615,37.0279,36.9615,37.0279,33879.0
2016-03-28 11:25:00,44.63,44.65,44.61,44.65,42510.0,37.0196,37.0362,37.003,37.0362,42510.0
2016-03-28 11:30:00,44.66,44.7,44.65,44.7,33025.0,37.0445,37.0776,37.0362,37.0776,33025.0
2016-03-28 11:35:00,44.7,44.71,44.68,44.69,23774.0,37.0776,37.0859,37.0611,37.0694,23774.0
2016-03-28 11:40:00,44.7,44.72,44.68,44.72,16001.0,37.0776,37.0942,37.0611,37.0942,16001.0
2016-03-28 11:45:00,44.72,44.74,44.71,44.72,29412.0,37.0942,37.1108,37.0859,37.0942,29412.0
2016-03-28 11:50:00,44.71,44.73,44.67,44.7,22912.0,37.0859,37.1025,37.0528,37.0776,22912.0
2016-03-28 11:55:00,44.69,44.71,44.68,44.68,14210.0,37.0694,37.0859,37.0611,37.0611,14210.0
2016-03-28 12:00:00,44.67,44.71,44.67,44.71,22380.0,37.0528,37.0859,37.0528,37.0859,22380.0
2016-03-28 12:05:00,44.7,44.72,44.69,44.69,45980.0,37.0776,37.0942,37.0694,37.0694,45980.0
2016-03-28 12:10:00,44.69,44.71,44.69,44.71,31800.0,37.0694,37.0859,37.0694,37.0859,31800.0
2016-03-28 12:15:00,44.7,44.75,44.7,44.75,38260.0,37.0776,37.1191,37.0776,37.1191,38260.0
2016-03-28 12:20:00,44.75,44.76,44.73,44.74,31904.0,37.1191,37.1274,37.1025,37.1108,31904.0
2016-03-28 12:25:00,44.73,44.75,44.72,44.74,33256.0,37.1025,37.1191,37.0942,37.1108,33256.0
2016-03-28 12:30:00,44.74,44.75,44.72,44.74,18229.0,37.1108,37.1191,37.0942,37.1108,18229.0
2016-03-28 12:35:00,44.75,44.82,44.75,44.81,72687.0,37.1191,37.1772,37.1191,37.1689,72687.0
2016-03-28 12:40:00,44.81,44.83,44.8,44.82,27744.0,37.1689,37.1855,37.1606,37.1772,27744.0
2016-03-28 12:45:00,44.82,44.85,44.82,44.84,18082.0,37.1772,37.2021,37.1772,37.1938,18082.0
2016-03-28 12:50:00,44.84,44.88,44.82,44.87,20531.0,37.1938,37.227,37.1772,37.2187,20531.0
2016-03-28 12:55:00,44.87,44.88,44.85,44.87,42902.0,37.2187,37.227,37.2021,37.2187,42902.0
2016-03-28 13:00:00,44.87,44.89,44.85,44.88,32915.0,37.2187,37.2352,37.2021,37.227,32915.0
2016-03-28 13:05:00,44.87,44.87,44.84,44.87,25552.0,37.2187,37.2187,37.1938,37.2187,25552.0
2016-03-28 13:10:00,44.88,44.89,44.83,44.85,18331.0,37.227,37.2352,37.1855,37.2021,18331.0
2016-03-28 13:15:00,44.85,44.87,44.84,44.87,22749.0,37.2021,37.2187,37.1938,37.2187,22749.0
2016-03-28 13:20:00,44.86,44.87,44.83,44.86,26159.0,37.2104,37.2187,37.1855,37.2104,26159.0
2016-03-28 13:25:00,44.85,44.86,44.82,44.83,26916.0,37.2021,37.2104,37.1772,37.1855,26916.0
2016-03-28 13:30:00,44.84,44.86,44.83,44.83,23294.0,37.1938,37.2104,37.1855,37.1855,23294.0
2016-03-28 13:35:00,44.84,44.85,44.82,44.84,28264.0,37.1938,37.2021,37.1772,37.1938,28264.0
2016-03-28 13:40:00,44.83,44.86,44.83,44.84,20418.0,37.1855,37.2104,37.1855,37.1938,20418.0
2016-03-28 13:45:00,44.85,44.87,44.84,44.87,28179.0,37.2021,37.2187,37.1938,37.2187,28179.0
2016-03-28 13:50:00,44.87,44.89,44.87,44.88,9066.0,37.2187,37.2352,37.2187,37.227,9066.0
2016-03-28 13:55:00,44.89,44.9,44.86,44.87,23449.0,37.2352,37.2435,37.2104,37.2187,23449.0
2016-03-28 14:00:00,44.86,44.87,44.84,44.87,45274.0,37.2104,37.2187,37.1938,37.2187,45274.0
2016-03-28 14:05:00,44.87,44.89,44.85,44.86,40641.0,37.2187,37.2352,37.2021,37.2104,40641.0
2016-03-28 14:10:00,44.86,44.86,44.83,44.86,40567.0,37.2104,37.2104,37.1855,37.2104,40567.0
2016-03-28 14:15:00,44.86,44.86,44.82,44.83,38995.0,37.2104,37.2104,37.1772,37.1855,38995.0
2016-03-28 14:20:00,44.82,44.82,44.79,44.81,27936.0,37.1772,37.1772,37.1523,37.1689,27936.0
2016-03-28 14:25:00,44.81,44.82,44.77,44.8,30378.0,37.1689,37.1772,37.1357,37.1606,30378.0
2016-03-28 14:30:00,44.79,44.79,44.76,44.78,31340.0,37.1523,37.1523,37.1274,37.144,31340.0
2016-03-28 14:35:00,44.78,44.81,44.78,44.81,11500.0,37.144,37.1689,37.144,37.1689,11500.0
2016-03-28 14:40:00,44.8,44.8,44.74,44.77,58278.0,37.1606,37.1606,37.1108,37.1357,58278.0
2016-03-28 14:45:00,44.76,44.79,44.74,44.78,52985.0,37.1274,37.1523,37.1108,37.144,52985.0
2016-03-28 14:50:00,44.79,44.8,44.76,44.78,22192.0,37.1523,37.1606,37.1274,37.144,22192.0
2016-03-28 14:55:00,44.77,44.78,44.74,44.78,37837.0,37.1357,37.144,37.1108,37.144,37837.0
2016-03-28 15:00:00,44.77,44.82,44.77,44.8,66954.0,37.1357,37.1772,37.1357,37.1606,66954.0
2016-03-28 15:05:00,44.81,44.85,44.8,44.84,48810.0,37.1689,37.2021,37.1606,37.1938,48810.0
2016-03-28 15:10:00,44.84,44.87,44.84,44.84,25208.0,37.1938,37.2187,37.1938,37.1938,25208.0
2016-03-28 15:15:00,44.84,44.85,44.82,44.83,26020.0,37.1938,37.2021,37.1772,37.1855,26020.0
2016-03-28 15:20:00,44.82,44.86,44.81,44.83,37360.0,37.1772,37.2104,37.1689,37.1855,37360.0
2016-03-28 15:25:00,44.82,44.82,44.77,44.8,64472.0,37.1772,37.1772,37.1357,37.1606,64472.0
2016-03-28 15:30:00,44.8,44.83,44.78,44.79,78394.0,37.1606,37.1855,37.144,37.1523,78394.0
2016-03-28 15:35:00,44.79,44.81,44.74,44.77,69239.0,37.1523,37.1689,37.1108,37.1357,69239.0
2016-03-28 15:40:00,44.77,44.79,44.77,44.78,105452.0,37.1357,37.1523,37.1357,37.144,105452.0
2016-03-28 15:45:00,44.78,44.78,44.7,44.73,84940.0,37.144,37.144,37.0776,37.1025,84940.0
2016-03-28 15:50:00,44.73,44.74,44.71,44.71,98218.0,37.1025,37.1108,37.0859,37.0859,98218.0
2016-03-28 15:55:00,44.71,44.78,44.7,44.75,259332.0,37.0859,37.144,37.0776,37.1191,259332.0
2016-03-29 09:30:00,44.43,44.59,44.33,44.34,128671.0,36.8537,36.9864,36.7707,36.779,128671.0
2016-03-29 09:35:00,44.34,44.37,44.28,44.36,107962.0,36.779,36.8039,36.7293,36.7956,107962.0
2016-03-29 09:40:00,44.37,44.41,44.3,44.41,175392.0,36.8039,36.8371,36.7459,36.8371,175392.0
2016-03-29 09:45:00,44.4,44.45,44.38,44.43,74960.0,36.8288,36.8703,36.8122,36.8537,74960.0
2016-03-29 09:50:00,44.42,44.42,44.38,44.4,38134.0,36.8454,36.8454,36.8122,36.8288,38134.0
2016-03-29 09:55:00,44.43,44.45,44.41,44.43,30880.0,36.8537,36.8703,36.8371,36.8537,30880.0
2016-03-29 10:00:00,44.43,44.51,44.43,44.49,84720.0,36.8537,36.92,36.8537,36.9035,84720.0
2016-03-29 10:05:00,44.49,44.51,44.43,44.47,49375.0,36.9035,36.92,36.8537,36.8869,49375.0
2016-03-29 10:10:00,44.48,44.48,44.43,44.43,48802.0,36.8952,36.8952,36.8537,36.8537,48802.0
2016-03-29 10:15:00,44.44,44.48,44.41,44.44,62701.0,36.862,36.8952,36.8371,36.862,62701.0
2016-03-29 10:20:00,44.45,44.48,44.44,44.47,22871.0,36.8703,36.8952,36.862,36.8869,22871.0
2016-03-29 10:25:00,44.47,44.47,44.44,44.45,26981.0,36.8869,36.8869,36.862,36.8703,26981.0
2016-03-29 10:30:00,44.45,44.46,44.33,44.36,49158.0,36.8703,36.8786,36.7707,36.7956,49158.0
2016-03-29 10:35:00,44.35,44.37,44.33,44.36,31500.0,36.7873,36.8039,36.7707,36.7956,31500.0
2016-03-29 10:40:00,44.37,44.37,44.3,44.32,49680.0,36.8039,36.8039,36.7459,36.7624,49680.0
2016-03-29 10:45:00,44.32,44.38,44.32,44.36,42868.0,36.7624,36.8122,36.7624,36.7956,42868.0
2016-03-29 10:50:00,44.36,44.38,44.34,44.36,36559.0,36.7956,36.8122,36.779,36.7956,36559.0
2016-03-29 10:55:00,44.37,44.41,44.36,44.4,38478.0,36.8039,36.8371,36.7956,36.8288,38478.0
2016-03-29 11:00:00,44.41,44.44,44.38,44.4,94348.0,36.8371,36.862,36.8122,36.8288,94348.0
2016-03-29 11:05:00,44.39,44.39,44.35,44.35,34301.0,36.8205,36.8205,36.7873,36.7873,34301.0
2016-03-29 11:10:00,44.35,44.36,44.32,44.33,46773.0,36.7873,36.7956,36.7624,36.7707,46773.0
2016-03-29 11:15:00,44.33,44.35,44.3,44.34,69728.0,36.7707,36.7873,36.7459,36.779,69728.0
2016-03-29 11:20:00,44.33,44.38,44.33,44.35,26041.0,36.7707,36.8122,36.7707,36.7873,26041.0
2016-03-29 11:25:00,44.35,44.39,44.35,44.37,41946.0,36.7873,36.8205,36.7873,36.8039,41946.0
2016-03-29 11:30:00,44.37,44.4,44.36,44.39,32615.0,36.8039,36.8288,36.7956,36.8205,32615.0
2016-03-29 11:35:00,44.39,44.41,44.37,44.4,12370.0,36.8205,36.8371,36.8039,36.8288,12370.0
2016-03-29 11:40:00,44.4,44.42,44.38,44.41,29329.0,36.8288,36.8454,36.8122,36.8371,29329.0
2016-03-29 11:45:00,44.41,44.45,44.38,44.45,26262.0,36.8371,36.8703,36.8122,36.8703,26262.0
2016-03-29 11:50:00,44.45,44.47,44.4,44.41,24242.0,36.8703,36.8869,36.8288,36.8371,24242.0
2016-03-29 11:55:00,44.41,44.42,44.38,44.38,31493.0,36.8371,36.8454,36.8122,36.8122,31493.0
2016-03-29 12:00:00,44.38,44.4,44.37,44.39,13154.0,36.8122,36.8288,36.8039,36.8205,13154.0
2016-03-29 12:05:00,44.39,44.43,44.38,44.41,17990.0,36.8205,36.8537,36.8122,36.8371,17990.0
2016-03-29 12:10:00,44.41,44.43,44.41,44.43,16280.0,36.8371,36.8537,36.8371,36.8537,16280.0
2016-03-29 12:15:00,44.43,44.44,44.4,44.42,22299.0,36.8537,36.862,36.8288,36.8454,22299.0
2016-03-29 12:20:00,44.43,44.66,44.43,44.62,191864.0,36.8537,37.0445,36.8537,37.0113,191864.0
2016-03-29 12:25:00,44.62,44.73,44.62,44.72,75358.0,37.0113,37.1025,37.0113,37.0942,75358.0
2016-03-29 12:30:00,44.72,44.77,44.71,44.73,69259.0,37.0942,37.1357,37.0859,37.1025,69259.0
2016-03-29 12:35:00,44.73,44.77,44.73,44.76,29095.0,37.1025,37.1357,37.1025,37.1274,29095.0
2016-03-29 12:40:00,44.76,44.85,44.75,44.85,102338.0,37.1274,37.2021,37.1191,37.2021,102338.0
2016-03-29 12:45:00,44.85,44.87,44.84,44.85,41460.0,37.2021,37.2187,37.1938,37.2021,41460.0
2016-03-29 12:50:00,44.85,44.87,44.83,44.83,51959.0,37.2021,37.2187,37.1855,37.1855,51959.0
2016-03-29 12:55:00,44.83,44.83,44.77,44.79,30347.0,37.1855,37.1855,37.1357,37.1523,30347.0
2016-03-29 13:00:00,44.8,44.81,44.72,44.72,60819.0,37.1606,37.1689,37.0942,37.0942,60819.0
2016-03-29 13:05:00,44.72,44.74,44.7,44.74,35500.0,37.0942,37.1108,37.0776,37.1108,35500.0
2016-03-29 13:10:00,44.74,44.75,44.73,44.75,43909.0,37.1108,37.1191,37.1025,37.1191,43909.0
2016-03-29 13:15:00,44.75,44.8,44.74,44.79,22203.0,37.1191,37.1606,37.1108,37.1523,22203.0
2016-03-29 13:20:00,44.79,44.8,44.75,44.76,46249.0,37.1523,37.1606,37.1191,37.1274,46249.0
2016-03-29 13:25:00,44.77,44.81,44.76,44.8,33772.0,37.1357,37.1689,37.1274,37.1606,33772.0
2016-03-29 13:30:00,44.8,44.83,44.79,44.81,15151.0,37.1606,37.1855,37.1523,37.1689,15151.0
2016-03-29 13:35:00,44.8,44.81,44.77,44.8,39510.0,37.1606,37.1689,37.1357,37.1606,39510.0
2016-03-29 13:40:00,44.8,44.82,44.79,44.8,17381.0,37.1606,37.1772,37.1523,37.1606,17381.0
2016-03-29 13:45:00,44.81,44.84,44.81,44.83,28382.0,37.1689,37.1938,37.1689,37.1855,28382.0
2016-03-29 13:50:00,44.84,44.86,44.82,44.84,29554.0,37.1938,37.2104,37.1772,37.1938,29554.0
2016-03-29 13:55:00,44.84,44.89,44.84,44.87,23498.0,37.1938,37.2352,37.1938,37.2187,23498.0
2016-03-29 14:00:00,44.87,44.9,44.84,44.9,54292.0,37.2187,37.2435,37.1938,37.2435,54292.0
2016-03-29 14:05:00,44.9,44.9,44.85,44.89,23162.0,37.2435,37.2435,37.2021,37.2352,23162.0
2016-03-29 14:10:00,44.89,44.93,44.89,44.92,38773.0,37.2352,37.2684,37.2352,37.2601,38773.0
2016-03-29 14:15:00,44.91,44.95,44.9,44.94,21335.0,37.2518,37.285,37.2435,37.2767,21335.0
2016-03-29 14:20:00,44.95,44.97,44.93,44.95,49347.0,37.285,37.3016,37.2684,37.285,49347.0
2016-03-29 14:25:00,44.96,45.0,44.95,45.0,165574.0,37.2933,37.3265,37.285,37.3265,165574.0
2016-03-29 14:30:00,45.0,45.0,44.95,44.95,22338.0,37.3265,37.3265,37.285,37.285,22338.0
2016-03-29 14:35:00,44.95,44.99,44.95,44.98,42743.0,37.285,37.3182,37.285,37.3099,42743.0
2016-03-29 14:40:00,44.99,45.0,44.97,44.99,32472.0,37.3182,37.3265,37.3016,37.3182,32472.0
2016-03-29 14:45:00,44.99,44.99,44.96,44.99,53927.0,37.3182,37.3182,37.2933,37.3182,53927.0
2016-03-29 14:50:00,44.98,44.99,44.95,44.95,31119.0,37.3099,37.3182,37.285,37.285,31119.0
2016-03-29 14:55:00,44.95,44.95,44.92,44.94,103233.0,37.285,37.285,37.2601,37.2767,103233.0
2016-03-29 15:00:00,44.93,44.94,44.91,44.93,25626.0,37.2684,37.2767,37.2518,37.2684,25626.0
2016-03-29 15:05:00,44.93,44.94,44.9,44.91,40661.0,37.2684,37.2767,37.2435,37.2518,40661.0
2016-03-29 15:10:00,44.91,44.92,44.9,44.91,31347.0,37.2518,37.2601,37.2435,37.2518,31347.0
2016-03-29 15:15:00,44.91,44.96,44.9,44.96,36701.0,37.2518,37.2933,37.2435,37.2933,36701.0
2016-03-29 15:20:00,44.97,44.99,44.96,44.97,22403.0,37.3016,37.3182,37.2933,37.3016,22403.0
2016-03-29 15:25:00,44.97,44.99,44.96,44.97,35215.0,37.3016,37.3182,37.2933,37.3016,35215.0
2016-03-29 15:30:00,44.97,44.97,44.93,44.93,45756.0,37.3016,37.3016,37.2684,37.2684,45756.0
2016-03-29 15:35:00,44.93,44.96,44.92,44.95,38939.0,37.2684,37.2933,37.2601,37.285,38939.0
2016-03-29 15:40:00,44.94,44.96,44.91,44.93,53030.0,37.2767,37.2933,37.2518,37.2684,53030.0
2016-03-29 15:45:00,44.92,44.93,44.88,44.91,86974.0,37.2601,37.2684,37.227,37.2518,86974.0
2016-03-29 15:50:00,44.92,44.95,44.91,44.95,83304.0,37.2601,37.285,37.2518,37.285,83304.0
2016-03-29 15:55:00,44.95,44.99,44.94,44.98,197918.0,37.285,37.3182,37.2767,37.3099,197918.0
2016-03-30 09:30:00,45.19,45.3,45.1,45.14,192006.0,37.4841,37.5753,37.4094,37.4426,192006.0
2016-03-30 09:35:00,45.13,45.26,45.11,45.26,75135.0,37.4343,37.5422,37.4177,37.5422,75135.0
2016-03-30 09:40:00,45.25,45.32,45.22,45.32,143519.0,37.5339,37.5919,37.509,37.5919,143519.0
2016-03-30 09:45:00,45.32,45.36,45.3,45.33,93446.0,37.5919,37.6251,37.5753,37.6002,93446.0
2016-03-30 09:50:00,45.33,45.33,45.26,45.26,28146.0,37.6002,37.6002,37.5422,37.5422,28146.0
2016-03-30 09:55:00,45.26,45.26,45.22,45.26,104380.0,37.5422,37.5422,37.509,37.5422,104380.0
2016-03-30 10:00:00,45.26,45.3,45.18,45.18,78762.0,37.5422,37.5753,37.4758,37.4758,78762.0
2016-03-30 10:05:00,45.18,45.28,45.18,45.24,57346.0,37.4758,37.5587,37.4758,37.5256,57346.0
2016-03-30 10:10:00,45.25,45.28,45.24,45.27,81998.0,37.5339,37.5587,37.5256,37.5505,81998.0
2016-03-30 10:15:00,45.27,45.29,45.26,45.28,32675.0,37.5505,37.567,37.5422,37.5587,32675.0
2016-03-30 10:20:00,45.29,45.31,45.24,45.25,43177.0,37.567,37.5836,37.5256,37.5339,43177.0
2016-03-30 10:25:00,45.25,45.26,45.21,45.25,47569.0,37.5339,37.5422,37.5007,37.5339,47569.0
2016-03-30 10:30:00,45.25,45.32,45.25,45.32,66572.0,37.5339,37.5919,37.5339,37.5919,66572.0
2016-03-30 10:35:00,45.33,45.36,45.32,45.33,34934.0,37.6002,37.6251,37.5919,37.6002,34934.0
2016-03-30 10:40:00,45.33,45.38,45.33,45.37,43181.0,37.6002,37.6417,37.6002,37.6334,43181.0
2016-03-30 10:45:00,45.37,45.39,45.31,45.33,46301.0,37.6334,37.65,37.5836,37.6002,46301.0
2016-03-30 10:50:00,45.33,45.36,45.3,45.35,43433.0,37.6002,37.6251,37.5753,37.6168,43433.0
2016-03-30 10:55:00,45.35,45.36,45.33,45.34,19898.0,37.6168,37.6251,37.6002,37.6085,19898.0
2016-03-30 11:00:00,45.33,45.37,45.3,45.37,44789.0,37.6002,37.6334,37.5753,37.6334,44789.0
2016-03-30 11:05:00,45.36,45.37,45.28,45.3,29923.0,37.6251,37.6334,37.5587,37.5753,29923.0
2016-03-30 11:10:00,45.3,45.32,45.25,45.26,48039.0,37.5753,37.5919,37.5339,37.5422,48039.0
2016-03-30 11:15:00,45.26,45.26,45.2,45.2,51893.0,37.5422,37.5422,37.4924,37.4924,51893.0
2016-03-30 11:20:00,45.2,45.21,45.13,45.13,27136.0,37.4924,37.5007,37.4343,37.4343,27136.0
2016-03-30 11:25:00,45.14,45.19,45.13,45.16,34247.0,37.4426,37.4841,37.4343,37.4592,34247.0
2016-03-30 11:30:00,45.16,45.16,45.07,45.09,63096.0,37.4592,37.4592,37.3846,37.4011,63096.0
2016-03-30 11:35:00,45.09,45.12,45.03,45.04,63558.0,37.4011,37.426,37.3514,37.3597,63558.0
2016-03-30 11:40:00,45.04,45.11,45.01,45.1,52892.0,37.3597,37.4177,37.3348,37.4094,52892.0
2016-03-30 11:45:00,45.09,45.14,45.08,45.13,38904.0,37.4011,37.4426,37.3928,37.4343,38904.0
2016-03-30 11:50:00,45.13,45.15,45.11,45.12,31507.0,37.4343,37.4509,37.4177,37.426,31507.0
2016-03-30 11:55:00,45.12,45.16,45.1,45.16,26316.0,37.426,37.4592,37.4094,37.4592,26316.0
2016-03-30 12:00:00,45.16,45.19,45.16,45.19,42557.0,37.4592,37.4841,37.4592,37.4841,42557.0
2016-03-30 12:05:00,45.18,45.19,45.15,45.17,23180.0,37.4758,37.4841,37.4509,37.4675,23180.0
2016-03-30 12:10:00,45.17,45.2,45.16,45.19,32220.0,37.4675,37.4924,37.4592,37.4841,32220.0
2016-03-30 12:15:00,45.2,45.21,45.17,45.18,56453.0,37.4924,37.5007,37.4675,37.4758,56453.0
2016-03-30 12:20:00,45.18,45.19,45.11,45.12,50077.0,37.4758,37.4841,37.4177,37.426,50077.0
2016-03-30 12:25:00,45.11,45.13,45.09,45.1,33248.0,37.4177,37.4343,37.4011,37.4094,33248.0
2016-03-30 12:30:00,45.09,45.16,45.09,45.16,31171.0,37.4011,37.4592,37.4011,37.4592,31171.0
2016-03-30 12:35:00,45.15,45.17,45.07,45.11,50700.0,37.4509,37.4675,37.3846,37.4177,50700.0
2016-03-30 12:40:00,45.12,45.13,45.08,45.12,38433.0,37.426,37.4343,37.3928,37.426,38433.0
2016-03-30 12:45:00,45.12,45.13,45.1,45.13,40471.0,37.426,37.4343,37.4094,37.4343,40471.0
2016-03-30 12:50:00,45.12,45.15,45.08,45.09,47163.0,37.426,37.4509,37.3928,37.4011,47163.0
2016-03-30 12:55:00,45.08,45.14,45.08,45.12,36182.0,37.3928,37.4426,37.3928,37.426,36182.0
2016-03-30 13:00:00,45.12,45.14,45.1,45.11,41897.0,37.426,37.4426,37.4094,37.4177,41897.0
2016-03-30 13:05:00,45.12,45.13,45.07,45.1,40261.0,37.426,37.4343,37.3846,37.4094,40261.0
2016-03-30 13:10:00,45.1,45.11,45.05,45.05,30941.0,37.4094,37.4177,37.368,37.368,30941.0
2016-03-30 13:15:00,45.04,45.06,45.02,45.06,20666.0,37.3597,37.3763,37.3431,37.3763,20666.0
2016-03-30 13:20:00,45.06,45.07,45.02,45.03,22490.0,37.3763,37.3846,37.3431,37.3514,22490.0
2016-03-30 13:25:00,45.03,45.06,45.01,45.03,16542.0,37.3514,37.3763,37.3348,37.3514,16542.0
2016-03-30 13:30:00,45.03,45.06,45.0,45.03,51919.0,37.3514,37.3763,37.3265,37.3514,51919.0
2016-03-30 13:35:00,45.03,45.04,45.02,45.04,22999.0,37.3514,37.3597,37.3431,37.3597,22999.0
2016-03-30 13:40:00,45.03,45.12,45.03,45.1,17052.0,37.3514,37.426,37.3514,37.4094,17052.0
2016-03-30 13:45:00,45.1,45.14,45.1,45.14,21478.0,37.4094,37.4426,37.4094,37.4426,21478.0
2016-03-30 13:50:00,45.13,45.17,45.13,45.16,34681.0,37.4343,37.4675,37.4343,37.4592,34681.0
2016-03-30 13:55:00,45.17,45.19,45.16,45.17,26739.0,37.4675,37.4841,37.4592,37.4675,26739.0
2016-03-30 14:00:00,45.16,45.21,45.15,45.2,37839.0,37.4592,37.5007,37.4509,37.4924,37839.0
2016-03-30 14:05:00,45.2,45.25,45.2,45.22,34228.0,37.4924,37.5339,37.4924,37.509,34228.0
2016-03-30 14:10:00,45.22,45.23,45.2,45.21,39036.0,37.509,37.5173,37.4924,37.5007,39036.0
2016-03-30 14:15:00,45.21,45.21,45.17,45.2,28348.0,37.5007,37.5007,37.4675,37.4924,28348.0
2016-03-30 14:20:00,45.2,45.22,45.18,45.21,33875.0,37.4924,37.509,37.4758,37.5007,33875.0
2016-03-30 14:25:00,45.21,45.22,45.17,45.21,33900.0,37.5007,37.509,37.4675,37.5007,33900.0
2016-03-30 14:30:00,45.21,45.23,45.2,45.22,19446.0,37.5007,37.5173,37.4924,37.509,19446.0
2016-03-30 14:35:00,45.22,45.23,45.18,45.18,18240.0,37.509,37.5173,37.4758,37.4758,18240.0
2016-03-30 14:40:00,45.19,45.19,45.16,45.17,26658.0,37.4841,37.4841,37.4592,37.4675,26658.0
2016-03-30 14:45:00,45.16,45.21,45.16,45.21,45151.0,37.4592,37.5007,37.4592,37.5007,45151.0
2016-03-30 14:50:00,45.21,45.24,45.2,45.23,34940.0,37.5007,37.5256,37.4924,37.5173,34940.0
2016-03-30 14:55:00,45.22,45.24,45.22,45.23,25242.0,37.509,37.5256,37.509,37.5173,25242.0
2016-03-30 15:00:00,45.23,45.25,45.21,45.21,42162.0,37.5173,37.5339,37.5007,37.5007,42162.0
2016-03-30 15:05:00,45.21,45.27,45.21,45.27,47767.0,37.5007,37.5505,37.5007,37.5505,47767.0
2016-03-30 15:10:00,45.26,45.27,45.24,45.27,146902.0,37.5422,37.5505,37.5256,37.5505,146902.0
2016-03-30 15:15:00,45.27,45.29,45.25,45.27,132152.0,37.5505,37.567,37.5339,37.5505,132152.0
2016-03-30 15:20:00,45.26,45.3,45.26,45.28,41717.0,37.5422,37.5753,37.5422,37.5587,41717.0
2016-03-30 15:25:00,45.29,45.32,45.28,45.3,40458.0,37.567,37.5919,37.5587,37.5753,40458.0
2016-03-30 15:30:00,45.3,45.31,45.26,45.26,61161.0,37.5753,37.5836,37.5422,37.5422,61161.0
2016-03-30 15:35:00,45.26,45.27,45.23,45.25,95630.0,37.5422,37.5505,37.5173,37.5339,95630.0
2016-03-30 15:40:00,45.25,45.25,45.21,45.24,62784.0,37.5339,37.5339,37.5007,37.5256,62784.0
2016-03-30 15:45:00,45.23,45.23,45.19,45.21,57748.0,37.5173,37.5173,37.4841,37.5007,57748.0
2016-03-30 15:50:00,45.21,45.24,45.2,45.24,66401.0,37.5007,37.5256,37.4924,37.5256,66401.0
2016-03-30 15:55:00,45.23,45.24,45.18,45.2,152594.0,37.5173,37.5256,37.4758,37.4924,152594.0
2016-03-31 09:30:00,45.23,45.3,45.19,45.23,79164.0,37.5173,37.5753,37.4841,37.5173,79164.0
2016-03-31 09:35:00,45.23,45.23,45.13,45.2,142679.0,37.5173,37.5173,37.4343,37.4924,142679.0
2016-03-31 09:40:00,45.2,45.22,45.16,45.16,42169.0,37.4924,37.509,37.4592,37.4592,42169.0
2016-03-31 09:45:00,45.17,45.17,45.09,45.16,69564.0,37.4675,37.4675,37.4011,37.4592,69564.0
2016-03-31 09:50:00,45.16,45.19,45.1,45.1,55537.0,37.4592,37.4841,37.4094,37.4094,55537.0
2016-03-31 09:55:00,45.11,45.11,45.06,45.07,77851.0,37.4177,37.4177,37.3763,37.3846,77851.0
2016-03-31 10:00:00,45.06,45.08,45.02,45.04,65781.0,37.3763,37.3928,37.3431,37.3597,65781.0
2016-03-31 10:05:00,45.04,45.06,44.94,44.94,64896.0,37.3597,37.3763,37.2767,37.2767,64896.0
2016-03-31 10:10:00,44.95,45.01,44.93,44.99,58306.0,37.285,37.3348,37.2684,37.3182,58306.0
2016-03-31 10:15:00,44.98,45.02,44.96,44.97,87415.0,37.3099,37.3431,37.2933,37.3016,87415.0
2016-03-31 10:20:00,44.98,45.09,44.98,45.05,112864.0,37.3099,37.4011,37.3099,37.368,112864.0
2016-03-31 10:25:00,45.05,45.07,44.94,44.95,64747.0,37.368,37.3846,37.2767,37.285,64747.0
2016-03-31 10:30:00,44.96,45.03,44.92,44.98,56433.0,37.2933,37.3514,37.2601,37.3099,56433.0
2016-03-31 10:35:00,44.98,45.03,44.97,45.0,139062.0,37.3099,37.3514,37.3016,37.3265,139062.0
2016-03-31 10:40:00,44.99,45.04,44.99,45.03,53956.0,37.3182,37.3597,37.3182,37.3514,53956.0
2016-03-31 10:45:00,45.03,45.03,45.0,45.03,37754.0,37.3514,37.3514,37.3265,37.3514,37754.0
2016-03-31 10:50:00,45.04,45.05,45.0,45.04,78666.0,37.3597,37.368,37.3265,37.3597,78666.0
2016-03-31 10:55:00,45.03,45.04,44.99,44.99,109081.0,37.3514,37.3597,37.3182,37.3182,109081.0
2016-03-31 11:00:00,45.0,45.0,44.96,44.98,95152.0,37.3265,37.3265,37.2933,37.3099,95152.0
2016-03-31 11:05:00,44.97,44.99,44.96,44.96,60521.0,37.3016,37.3182,37.2933,37.2933,60521.0
2016-03-31 11:10:00,44.95,45.01,44.95,45.0,53728.0,37.285,37.3348,37.285,37.3265,53728.0
2016-03-31 11:15:00,45.01,45.05,45.01,45.04,40893.0,37.3348,37.368,37.3348,37.3597,40893.0
2016-03-31 11:20:00,45.04,45.05,44.98,44.99,37996.0,37.3597,37.368,37.3099,37.3182,37996.0
2016-03-31 11:25:00,44.98,45.0,44.95,44.97,52983.0,37.3099,37.3265,37.285,37.3016,52983.0
2016-03-31 11:30:00,44.97,44.98,44.91,44.92,27660.0,37.3016,37.3099,37.2518,37.2601,27660.0
2016-03-31 11:35:00,44.92,44.99,44.92,44.99,34468.0,37.2601,37.3182,37.2601,37.3182,34468.0
2016-03-31 11:40:00,44.99,45.03,44.99,45.02,25317.0,37.3182,37.3514,37.3182,37.3431,25317.0
2016-03-31 11:45:00,45.02,45.03,44.99,45.01,26127.0,37.3431,37.3514,37.3182,37.3348,26127.0
2016-03-31 11:50:00,45.02,45.04,45.01,45.01,14318.0,37.3431,37.3597,37.3348,37.3348,14318.0
2016-03-31 11:55:00,45.01,45.06,45.01,45.03,48074.0,37.3348,37.3763,37.3348,37.3514,48074.0
2016-03-31 12:00:00,45.03,45.04,44.99,45.0,36719.0,37.3514,37.3597,37.3182,37.3265,36719.0
2016-03-31 12:05:00,45.01,45.01,44.95,44.95,33442.0,37.3348,37.3348,37.285,37.285,33442.0
2016-03-31 12:10:00,44.95,44.95,44.92,44.92,28551.0,37.285,37.285,37.2601,37.2601,28551.0
2016-03-31 12:15:00,44.92,44.96,44.91,44.95,35339.0,37.2601,37.2933,37.2518,37.285,35339.0
2016-03-31 12:20:00,44.95,45.03,44.94,45.03,96961.0,37.285,37.3514,37.2767,37.3514,96961.0
2016-03-31 12:25:00,45.02,45.03,44.98,45.0,26195.0,37.3431,37.3514,37.3099,37.3265,26195.0
2016-03-31 12:30:00,44.99,44.99,44.93,44.93,73457.0,37.3182,37.3182,37.2684,37.2684,73457.0
2016-03-31 12:35:00,44.92,44.95,44.89,44.95,33268.0,37.2601,37.285,37.2352,37.285,33268.0
2016-03-31 12:40:00,44.95,44.96,44.93,44.95,111329.0,37.285,37.2933,37.2684,37.285,111329.0
2016-03-31 12:45:00,44.95,44.97,44.94,44.96,46374.0,37.285,37.3016,37.2767,37.2933,46374.0
2016-03-31 12:50:00,44.96,44.98,44.95,44.97,38095.0,37.2933,37.3099,37.285,37.3016,38095.0
2016-03-31 12:55:00,44.97,44.97,44.95,44.97,18098.0,37.3016,37.3016,37.285,37.3016,18098.0
2016-03-31 13:00:00,44.97,44.98,44.94,44.95,20997.0,37.3016,37.3099,37.2767,37.285,20997.0
2016-03-31 13:05:00,44.95,44.97,44.94,44.97,30795.0,37.285,37.3016,37.2767,37.3016,30795.0
2016-03-31 13:10:00,44.96,44.99,44.96,44.98,17320.0,37.2933,37.3182,37.2933,37.3099,17320.0
2016-03-31 13:15:00,44.98,45.01,44.98,45.0,22916.0,37.3099,37.3348,37.3099,37.3265,22916.0
2016-03-31 13:20:00,44.99,45.02,44.98,44.99,32291.0,37.3182,37.3431,37.3099,37.3182,32291.0
2016-03-31 13:25:00,44.99,44.99,44.95,44.96,13100.0,37.3182,37.3182,37.285,37.2933,13100.0
2016-03-31 13:30:00,44.96,44.97,44.94,44.94,19453.0,37.2933,37.3016,37.2767,37.2767,19453.0
2016-03-31 13:35:00,44.95,44.96,44.93,44.93,25232.0,37.285,37.2933,37.2684,37.2684,25232.0
2016-03-31 13:40:00,44.94,44.94,44.9,44.91,19715.0,37.2767,37.2767,37.2435,37.2518,19715.0
2016-03-31 13:45:00,44.9,44.9,44.88,44.89,12583.0,37.2435,37.2435,37.227,37.2352,12583.0
2016-03-31 13:50:00,44.89,44.9,44.87,44.89,44553.0,37.2352,37.2435,37.2187,37.2352,44553.0
2016-03-31 13:55:00,44.89,44.9,44.86,44.9,83605.0,37.2352,37.2435,37.2104,37.2435,83605.0
2016-03-31 14:00:00,44.89,44.89,44.86,44.86,21159.0,37.2352,37.2352,37.2104,37.2104,21159.0
2016-03-31 14:05:00,44.86,44.91,44.85,44.89,37926.0,37.2104,37.2518,37.2021,37.2352,37926.0
2016-03-31 14:10:00,44.9,44.9,44.86,44.87,13051.0,37.2435,37.2435,37.2104,37.2187,13051.0
2016-03-31 14:15:00,44.86,44.88,44.84,44.86,30320.0,37.2104,37.227,37.1938,37.2104,30320.0
2016-03-31 14:20:00,44.86,44.86,44.82,44.82,22920.0,37.2104,37.2104,37.1772,37.1772,22920.0
2016-03-31 14:25:00,44.82,44.82,44.79,44.8,34697.0,37.1772,37.1772,37.1523,37.1606,34697.0
2016-03-31 14:30:00,44.79,44.84,44.78,44.84,23255.0,37.1523,37.1938,37.144,37.1938,23255.0
2016-03-31 14:35:00,44.84,44.84,44.79,44.79,20923.0,37.1938,37.1938,37.1523,37.1523,20923.0
2016-03-31 14:40:00,44.78,44.79,44.72,44.72,48513.0,37.144,37.1523,37.0942,37.0942,48513.0
2016-03-31 14:45:00,44.72,44.75,44.72,44.73,59126.0,37.0942,37.1191,37.0942,37.1025,59126.0
2016-03-31 14:50:00,44.73,44.74,44.66,44.69,52291.0,37.1025,37.1108,37.0445,37.0694,52291.0
2016-03-31 14:55:00,44.69,44.71,44.67,44.7,45159.0,37.0694,37.0859,37.0528,37.0776,45159.0
2016-03-31 15:00:00,44.7,44.74,44.68,44.73,88687.0,37.0776,37.1108,37.0611,37.1025,88687.0
2016-03-31 15:05:00,44.74,44.74,44.71,44.72,52161.0,37.1108,37.1108,37.0859,37.0942,52161.0
2016-03-31 15:10:00,44.72,44.75,44.71,44.75,23821.0,37.0942,37.1191,37.0859,37.1191,23821.0
2016-03-31 15:15:00,44.75,44.76,44.73,44.75,145764.0,37.1191,37.1274,37.1025,37.1191,145764.0
2016-03-31 15:20:00,44.75,44.78,44.74,44.77,128860.0,37.1191,37.144,37.1108,37.1357,128860.0
2016-03-31 15:25:00,44.77,44.78,44.74,44.77,126721.0,37.1357,37.144,37.1108,37.1357,126721.0
2016-03-31 15:30:00,44.78,44.8,44.77,44.8,48304.0,37.144,37.1606,37.1357,37.1606,48304.0
2016-03-31 15:35:00,44.81,44.84,44.81,44.84,46998.0,37.1689,37.1938,37.1689,37.1938,46998.0
2016-03-31 15:40:00,44.84,44.84,44.79,44.83,158309.0,37.1938,37.1938,37.1523,37.1855,158309.0
2016-03-31 15:45:00,44.84,44.87,44.83,44.86,141418.0,37.1938,37.2187,37.1855,37.2104,141418.0
2016-03-31 15:50:00,44.86,44.88,44.83,44.87,183955.0,37.2104,37.227,37.1855,37.2187,183955.0
2016-03-31 15:55:00,44.87,44.87,44.78,44.8,755365.0,37.2187,37.2187,37.144,37.1606,755365.0
2016-04-01 09:30:00,44.49,44.49,44.32,44.37,369723.0,36.9035,36.9035,36.7624,36.8039,369723.0
2016-04-01 09:35:00,44.37,44.37,44.22,44.22,141909.0,36.8039,36.8039,36.6795,36.6795,141909.0
2016-04-01 09:40:00,44.21,44.22,44.16,44.18,110353.0,36.6712,36.6795,36.6297,36.6463,110353.0
2016-04-01 09:45:00,44.18,44.37,44.18,44.37,135063.0,36.6463,36.8039,36.6463,36.8039,135063.0
2016-04-01 09:50:00,44.37,44.37,44.25,44.25,60232.0,36.8039,36.8039,36.7044,36.7044,60232.0
2016-04-01 09:55:00,44.26,44.31,44.25,44.31,85464.0,36.7127,36.7542,36.7044,36.7542,85464.0
2016-04-01 10:00:00,44.32,44.33,44.23,44.26,147763.0,36.7624,36.7707,36.6878,36.7127,147763.0
2016-04-01 10:05:00,44.25,44.38,44.25,44.33,81976.0,36.7044,36.8122,36.7044,36.7707,81976.0
2016-04-01 10:10:00,44.34,44.45,44.34,44.43,87056.0,36.779,36.8703,36.779,36.8537,87056.0
2016-04-01 10:15:00,44.43,44.44,44.34,44.37,66351.0,36.8537,36.862,36.779,36.8039,66351.0
2016-04-01 10:20:00,44.37,44.41,44.37,44.41,31853.0,36.8039,36.8371,36.8039,36.8371,31853.0
2016-04-01 10:25:00,44.42,44.43,44.39,44.4,47212.0,36.8454,36.8537,36.8205,36.8288,47212.0
2016-04-01 10:30:00,44.41,44.46,44.38,44.44,41784.0,36.8371,36.8786,36.8122,36.862,41784.0
2016-04-01 10:35:00,44.44,44.53,44.44,44.52,45800.0,36.862,36.9366,36.862,36.9283,45800.0
2016-04-01 10:40:00,44.52,44.56,44.5,44.5,65705.0,36.9283,36.9615,36.9118,36.9118,65705.0
2016-04-01 10:45:00,44.5,44.56,44.47,44.55,56802.0,36.9118,36.9615,36.8869,36.9532,56802.0
2016-04-01 10:50:00,44.54,44.54,44.45,44.45,29652.0,36.9449,36.9449,36.8703,36.8703,29652.0
2016-04-01 10:55:00,44.44,44.56,44.43,44.56,73621.0,36.862,36.9615,36.8537,36.9615,73621.0
2016-04-01 11:00:00,44.55,44.63,44.54,44.61,68275.0,36.9532,37.0196,36.9449,37.003,68275.0
2016-04-01 11:05:00,44.61,44.62,44.58,44.61,71585.0,37.003,37.0113,36.9781,37.003,71585.0
2016-04-01 11:10:00,44.62,44.63,44.58,44.59,66069.0,37.0113,37.0196,36.9781,36.9864,66069.0
2016-04-01 11:15:00,44.58,44.6,44.54,44.54,65176.0,36.9781,36.9947,36.9449,36.9449,65176.0
2016-04-01 11:20:00,44.53,44.55,44.52,44.54,39281.0,36.9366,36.9532,36.9283,36.9449,39281.0
2016-04-01 11:25:00,44.54,44.56,44.5,44.52,60398.0,36.9449,36.9615,36.9118,36.9283,60398.0
2016-04-01 11:30:00,44.52,44.6,44.52,44.6,26346.0,36.9283,36.9947,36.9283,36.9947,26346.0
2016-04-01 11:35:00,44.61,44.65,44.59,44.59,70075.0,37.003,37.0362,36.9864,36.9864,70075.0
2016-04-01 11:40:00,44.59,44.64,44.58,44.58,45705.0,36.9864,37.0279,36.9781,36.9781,45705.0
2016-04-01 11:45:00,44.59,44.6,44.56,44.57,92219.0,36.9864,36.9947,36.9615,36.9698,92219.0
2016-04-01 11:50:00,44.56,44.57,44.52,44.54,45303.0,36.9615,36.9698,36.9283,36.9449,45303.0
2016-04-01 11:55:00,44.53,44.57,44.51,44.57,21415.0,36.9366,36.9698,36.92,36.9698,21415.0
2016-04-01 12:00:00,44.56,44.62,44.56,44.62,47937.0,36.9615,37.0113,36.9615,37.0113,47937.0
2016-04-01 12:05:00,44.61,44.62,44.59,44.61,36219.0,37.003,37.0113,36.9864,37.003,36219.0
2016-04-01 12:10:00,44.61,44.61,44.56,44.56,32519.0,37.003,37.003,36.9615,36.9615,32519.0
2016-04-01 12:15:00,44.55,44.59,44.54,44.58,45698.0,36.9532,36.9864,36.9449,36.9781,45698.0
2016-04-01 12:20:00,44.57,44.57,44.52,44.55,94462.0,36.9698,36.9698,36.9283,36.9532,94462.0
2016-04-01 12:25:00,44.55,44.6,44.55,44.59,21165.0,36.9532,36.9947,36.9532,36.9864,21165.0
2016-04-01 12:30:00,44.59,44.6,44.52,44.54,54655.0,36.9864,36.9947,36.9283,36.9449,54655.0
2016-04-01 12:35:00,44.53,44.58,44.53,44.58,61856.0,36.9366,36.9781,36.9366,36.9781,61856.0
2016-04-01 12:40:00,44.59,44.62,44.59,44.61,79196.0,36.9864,37.0113,36.9864,37.003,79196.0
2016-04-01 12:45:00,44.61,44.61,44.59,44.59,43086.0,37.003,37.003,36.9864,36.9864,43086.0
2016-04-01 12:50:00,44.59,44.61,44.58,44.59,17307.0,36.9864,37.003,36.9781,36.9864,17307.0
2016-04-01 12:55:00,44.59,44.67,44.59,44.64,127502.0,36.9864,37.0528,36.9864,37.0279,127502.0
2016-04-01 13:00:00,44.64,44.68,44.63,44.66,43676.0,37.0279,37.0611,37.0196,37.0445,43676.0
2016-04-01 13:05:00,44.66,44.7,44.66,44.67,34137.0,37.0445,37.0776,37.0445,37.0528,34137.0
2016-04-01 13:10:00,44.67,44.74,44.67,44.73,33628.0,37.0528,37.1108,37.0528,37.1025,33628.0
2016-04-01 13:15:00,44.73,44.75,44.72,44.72,68599.0,37.1025,37.1191,37.0942,37.0942,68599.0
2016-04-01 13:20:00,44.73,44.77,44.73,44.74,41317.0,37.1025,37.1357,37.1025,37.1108,41317.0
2016-04-01 13:25:00,44.75,44.76,44.73,44.75,38197.0,37.1191,37.1274,37.1025,37.1191,38197.0
2016-04-01 13:30:00,44.75,44.75,44.7,44.74,140157.0,37.1191,37.1191,37.0776,37.1108,140157.0
2016-04-01 13:35:00,44.74,44.75,44.71,44.73,38706.0,37.1108,37.1191,37.0859,37.1025,38706.0
2016-04-01 13:40:00,44.73,44.75,44.71,44.75,32415.0,37.1025,37.1191,37.0859,37.1191,32415.0
2016-04-01 13:45:00,44.75,44.77,44.73,44.77,36287.0,37.1191,37.1357,37.1025,37.1357,36287.0
2016-04-01 13:50:00,44.77,44.81,44.77,44.79,40371.0,37.1357,37.1689,37.1357,37.1523,40371.0
2016-04-01 13:55:00,44.8,44.8,44.74,44.74,52840.0,37.1606,37.1606,37.1108,37.1108,52840.0
2016-04-01 14:00:00,44.75,44.8,44.73,44.8,117276.0,37.1191,37.1606,37.1025,37.1606,117276.0
2016-04-01 14:05:00,44.8,44.85,44.79,44.84,38262.0,37.1606,37.2021,37.1523,37.1938,38262.0
2016-04-01 14:10:00,44.84,44.85,44.82,44.84,75073.0,37.1938,37.2021,37.1772,37.1938,75073.0
2016-04-01 14:15:00,44.84,44.86,44.82,44.84,40590.0,37.1938,37.2104,37.1772,37.1938,40590.0
2016-04-01 14:20:00,44.84,44.85,44.83,44.84,37947.0,37.1938,37.2021,37.1855,37.1938,37947.0
2016-04-01 14:25:00,44.84,44.84,44.8,44.83,48704.0,37.1938,37.1938,37.1606,37.1855,48704.0
2016-04-01 14:30:00,44.83,44.9,44.82,44.9,954149.0,37.1855,37.2435,37.1772,37.2435,954149.0
2016-04-01 14:35:00,44.9,44.91,44.87,44.91,209039.0,37.2435,37.2518,37.2187,37.2518,209039.0
2016-04-01 14:40:00,44.91,44.92,44.91,44.91,142803.0,37.2518,37.2601,37.2518,37.2518,142803.0
2016-04-01 14:45:00,44.91,44.94,44.91,44.92,223468.0,37.2518,37.2767,37.2518,37.2601,223468.0
2016-04-01 14:50:00,44.93,44.96,44.91,44.91,81508.0,37.2684,37.2933,37.2518,37.2518,81508.0
2016-04-01 14:55:00,44.92,44.93,44.91,44.91,30188.0,37.2601,37.2684,37.2518,37.2518,30188.0
2016-04-01 15:00:00,44.91,44.97,44.91,44.95,46433.0,37.2518,37.3016,37.2518,37.285,46433.0
2016-04-01 15:05:00,44.96,45.01,44.96,45.0,98621.0,37.2933,37.3348,37.2933,37.3265,98621.0
2016-04-01 15:10:00,44.99,45.03,44.97,44.98,93005.0,37.3182,37.3514,37.3016,37.3099,93005.0
2016-04-01 15:15:00,44.98,44.99,44.95,44.98,78563.0,37.3099,37.3182,37.285,37.3099,78563.0
2016-04-01 15:20:00,44.98,45.01,44.98,44.98,55267.0,37.3099,37.3348,37.3099,37.3099,55267.0
2016-04-01 15:25:00,44.99,45.03,44.98,45.03,105172.0,37.3182,37.3514,37.3099,37.3514,105172.0
2016-04-01 15:30:00,45.03,45.06,45.02,45.06,128220.0,37.3514,37.3763,37.3431,37.3763,128220.0
2016-04-01 15:35:00,45.05,45.09,45.02,45.08,148477.0,37.368,37.4011,37.3431,37.3928,148477.0
2016-04-01 15:40:00,45.09,45.12,45.06,45.12,307410.0,37.4011,37.426,37.3763,37.426,307410.0
2016-04-01 15:45:00,45.12,45.16,45.12,45.16,436887.0,37.426,37.4592,37.426,37.4592,436887.0
2016-04-01 15:50:00,45.16,45.16,45.08,45.09,453922.0,37.4592,37.4592,37.3928,37.4011,453922.0
2016-04-01 15:55:00,45.09,45.16,45.09,45.11,687566.0,37.4011,37.4592,37.4011,37.4177,687566.0
2016-04-04 09:30:00,44.95,45.21,44.88,44.89,186579.0,37.285,37.5007,37.227,37.2352,186579.0
2016-04-04 09:35:00,44.89,44.9,44.74,44.9,193774.0,37.2352,37.2435,37.1108,37.2435,193774.0
2016-04-04 09:40:00,44.9,45.01,44.88,45.01,133807.0,37.2435,37.3348,37.227,37.3348,133807.0
2016-04-04 09:45:00,45.0,45.0,44.94,44.99,82741.0,37.3265,37.3265,37.2767,37.3182,82741.0
2016-04-04 09:50:00,44.99,45.07,44.97,45.07,69794.0,37.3182,37.3846,37.3016,37.3846,69794.0
2016-04-04 09:55:00,45.08,45.08,44.98,45.01,73868.0,37.3928,37.3928,37.3099,37.3348,73868.0
2016-04-04 10:00:00,45.0,45.02,44.96,45.0,105732.0,37.3265,37.3431,37.2933,37.3265,105732.0
2016-04-04 10:05:00,45.0,45.01,44.92,44.95,177155.0,37.3265,37.3348,37.2601,37.285,177155.0
2016-04-04 10:10:00,44.95,45.0,44.86,44.87,127502.0,37.285,37.3265,37.2104,37.2187,127502.0
2016-04-04 10:15:00,44.87,44.91,44.84,44.89,78698.0,37.2187,37.2518,37.1938,37.2352,78698.0
2016-04-04 10:20:00,44.89,44.97,44.89,44.96,99050.0,37.2352,37.3016,37.2352,37.2933,99050.0
2016-04-04 10:25:00,44.95,44.97,44.92,44.95,65901.0,37.285,37.3016,37.2601,37.285,65901.0
2016-04-04 10:30:00,44.95,45.01,44.95,44.98,72784.0,37.285,37.3348,37.285,37.3099,72784.0
2016-04-04 10:35:00,44.98,44.98,44.89,44.9,64346.0,37.3099,37.3099,37.2352,37.2435,64346.0
2016-04-04 10:40:00,44.9,44.96,44.89,44.95,79549.0,37.2435,37.2933,37.2352,37.285,79549.0
2016-04-04 10:45:00,44.95,44.95,44.82,44.83,31541.0,37.285,37.285,37.1772,37.1855,31541.0
2016-04-04 10:50:00,44.82,44.82,44.76,44.76,39397.0,37.1772,37.1772,37.1274,37.1274,39397.0
2016-04-04 10:55:00,44.76,44.81,44.75,44.8,282264.0,37.1274,37.1689,37.1191,37.1606,282264.0
2016-04-04 11:00:00,44.8,44.81,44.77,44.8,65072.0,37.1606,37.1689,37.1357,37.1606,65072.0
2016-04-04 11:05:00,44.79,44.8,44.75,44.77,74532.0,37.1523,37.1606,37.1191,37.1357,74532.0
2016-04-04 11:10:00,44.76,44.79,44.73,44.78,63136.0,37.1274,37.1523,37.1025,37.144,63136.0
2016-04-04 11:15:00,44.79,44.88,44.78,44.88,99324.0,37.1523,37.227,37.144,37.227,99324.0
2016-04-04 11:20:00,44.88,44.93,44.87,44.93,21571.0,37.227,37.2684,37.2187,37.2684,21571.0
2016-04-04 11:25:00,44.93,44.95,44.9,44.91,16814.0,37.2684,37.285,37.2435,37.2518,16814.0
2016-04-04 11:30:00,44.91,44.92,44.88,44.9,23281.0,37.2518,37.2601,37.227,37.2435,23281.0
2016-04-04 11:35:00,44.89,44.92,44.89,44.91,26378.0,37.2352,37.2601,37.2352,37.2518,26378.0
2016-04-04 11:40:00,44.91,44.93,44.84,44.84,72504.0,37.2518,37.2684,37.1938,37.1938,72504.0
2016-04-04 11:45:00,44.84,44.86,44.83,44.85,12274.0,37.1938,37.2104,37.1855,37.2021,12274.0
2016-04-04 11:50:00,44.86,44.86,44.84,44.84,28004.0,37.2104,37.2104,37.1938,37.1938,28004.0
2016-04-04 11:55:00,44.85,44.91,44.85,44.9,41780.0,37.2021,37.2518,37.2021,37.2435,41780.0
2016-04-04 12:00:00,44.91,44.93,44.9,44.92,31979.0,37.2518,37.2684,37.2435,37.2601,31979.0
2016-04-04 12:05:00,44.91,44.96,44.91,44.95,24610.0,37.2518,37.2933,37.2518,37.285,24610.0
2016-04-04 12:10:00,44.94,44.96,44.93,44.95,24444.0,37.2767,37.2933,37.2684,37.285,24444.0
2016-04-04 12:15:00,44.94,44.94,44.91,44.92,49492.0,37.2767,37.2767,37.2518,37.2601,49492.0
2016-04-04 12:20:00,44.92,44.92,44.89,44.91,21394.0,37.2601,37.2601,37.2352,37.2518,21394.0
2016-04-04 12:25:00,44.9,44.95,44.9,44.93,26016.0,37.2435,37.285,37.2435,37.2684,26016.0
2016-04-04 12:30:00,44.92,44.94,44.9,44.94,22743.0,37.2601,37.2767,37.2435,37.2767,22743.0
2016-04-04 12:35:00,44.94,44.95,44.9,44.9,39037.0,37.2767,37.285,37.2435,37.2435,39037.0
2016-04-04 12:40:00,44.89,44.93,44.89,44.91,16592.0,37.2352,37.2684,37.2352,37.2518,16592.0
2016-04-04 12:45:00,44.91,44.92,44.88,44.89,9658.0,37.2518,37.2601,37.227,37.2352,9658.0
2016-04-04 12:50:00,44.89,44.91,44.86,44.9,29010.0,37.2352,37.2518,37.2104,37.2435,29010.0
2016-04-04 12:55:00,44.91,44.91,44.89,44.89,12351.0,37.2518,37.2518,37.2352,37.2352,12351.0
2016-04-04 13:00:00,44.89,44.9,44.86,44.87,16700.0,37.2352,37.2435,37.2104,37.2187,16700.0
2016-04-04 13:05:00,44.87,44.88,44.85,44.88,27784.0,37.2187,37.227,37.2021,37.227,27784.0
2016-04-04 13:10:00,44.87,44.88,44.84,44.85,19553.0,37.2187,37.227,37.1938,37.2021,19553.0
2016-04-04 13:15:00,44.84,44.86,44.82,44.86,36114.0,37.1938,37.2104,37.1772,37.2104,36114.0
2016-04-04 13:20:00,44.86,44.86,44.83,44.84,16864.0,37.2104,37.2104,37.1855,37.1938,16864.0
2016-04-04 13:25:00,44.83,44.85,44.81,44.85,34433.0,37.1855,37.2021,37.1689,37.2021,34433.0
2016-04-04 13:30:00,44.85,44.86,44.8,44.8,35261.0,37.2021,37.2104,37.1606,37.1606,35261.0
2016-04-04 13:35:00,44.81,44.81,44.77,44.78,47409.0,37.1689,37.1689,37.1357,37.144,47409.0
2016-04-04 13:40:00,44.78,44.79,44.77,44.79,22663.0,37.144,37.1523,37.1357,37.1523,22663.0
2016-04-04 13:45:00,44.79,44.81,44.78,44.8,32832.0,37.1523,37.1689,37.144,37.1606,32832.0
2016-04-04 13:50:00,44.8,44.8,44.77,44.78,51025.0,37.1606,37.1606,37.1357,37.144,51025.0
2016-04-04 13:55:00,44.77,44.78,44.73,44.73,50822.0,37.1357,37.144,37.1025,37.1025,50822.0
2016-04-04 14:00:00,44.75,44.75,44.69,44.7,62669.0,37.1191,37.1191,37.0694,37.0776,62669.0
2016-04-04 14:05:00,44.71,44.72,44.69,44.7,92426.0,37.0859,37.0942,37.0694,37.0776,92426.0
2016-04-04 14:10:00,44.7,44.7,44.65,44.66,72309.0,37.0776,37.0776,37.0362,37.0445,72309.0
2016-04-04 14:15:00,44.67,44.67,44.61,44.64,53939.0,37.0528,37.0528,37.003,37.0279,53939.0
2016-04-04 14:20:00,44.64,44.65,44.61,44.64,32267.0,37.0279,37.0362,37.003,37.0279,32267.0
2016-04-04 14:25:00,44.64,44.65,44.6,44.64,21918.0,37.0279,37.0362,36.9947,37.0279,21918.0
2016-04-04 14:30:00,44.64,44.66,44.63,44.65,31155.0,37.0279,37.0445,37.0196,37.0362,31155.0
2016-04-04 14:35:00,44.66,44.71,44.65,44.71,40763.0,37.0445,37.0859,37.0362,37.0859,40763.0
2016-04-04 14:40:00,44.72,44.74,44.71,44.73,25689.0,37.0942,37.1108,37.0859,37.1025,25689.0
2016-04-04 14:45:00,44.72,44.73,44.71,44.72,36598.0,37.0942,37.1025,37.0859,37.0942,36598.0
2016-04-04 14:50:00,44.72,44.73,44.69,44.7,31222.0,37.0942,37.1025,37.0694,37.0776,31222.0
2016-04-04 14:55:00,44.69,44.71,44.68,44.71,23910.0,37.0694,37.0859,37.0611,37.0859,23910.0
2016-04-04 15:00:00,44.7,44.73,44.69,44.71,163132.0,37.0776,37.1025,37.0694,37.0859,163132.0
2016-04-04 15:05:00,44.71,44.73,44.68,44.68,257727.0,37.0859,37.1025,37.0611,37.0611,257727.0
2016-04-04 15:10:00,44.69,44.71,44.68,44.7,76548.0,37.0694,37.0859,37.0611,37.0776,76548.0
2016-04-04 15:15:00,44.7,44.7,44.66,44.68,64665.0,37.0776,37.0776,37.0445,37.0611,64665.0
2016-04-04 15:20:00,44.66,44.66,44.61,44.61,82465.0,37.0445,37.0445,37.003,37.003,82465.0
2016-04-04 15:25:00,44.61,44.63,44.59,44.6,153822.0,37.003,37.0196,36.9864,36.9947,153822.0
2016-04-04 15:30:00,44.6,44.65,44.6,44.64,81447.0,36.9947,37.0362,36.9947,37.0279,81447.0
2016-04-04 15:35:00,44.64,44.64,44.57,44.58,82844.0,37.0279,37.0279,36.9698,36.9781,82844.0
2016-04-04 15:40:00,44.58,44.62,44.57,44.59,117419.0,36.9781,37.0113,36.9698,36.9864,117419.0
2016-04-04 15:45:00,44.59,44.62,44.57,44.59,96628.0,36.9864,37.0113,36.9698,36.9864,96628.0
2016-04-04 15:50:00,44.6,44.63,44.59,44.59,92537.0,36.9947,37.0196,36.9864,36.9864,92537.0
2016-04-04 15:55:00,44.59,44.65,44.59,44.65,413441.0,36.9864,37.0362,36.9864,37.0362,413441.0
2016-04-05 09:30:00,44.32,44.38,44.26,44.37,161703.0,36.7624,36.8122,36.7127,36.8039,161703.0
2016-04-05 09:35:00,44.37,44.51,44.33,44.37,173741.0,36.8039,36.92,36.7707,36.8039,173741.0
2016-04-05 09:40:00,44.38,44.39,44.29,44.35,182235.0,36.8122,36.8205,36.7376,36.7873,182235.0
2016-04-05 09:45:00,44.35,44.38,44.27,44.36,166724.0,36.7873,36.8122,36.721,36.7956,166724.0
2016-04-05 09:50:00,44.36,44.4,44.35,44.4,71778.0,36.7956,36.8288,36.7873,36.8288,71778.0
2016-04-05 09:55:00,44.39,44.43,44.35,44.43,91885.0,36.8205,36.8537,36.7873,36.8537,91885.0
2016-04-05 10:00:00,44.44,44.54,44.44,44.48,169988.0,36.862,36.9449,36.862,36.8952,169988.0
2016-04-05 10:05:00,44.49,44.56,44.42,44.55,125947.0,36.9035,36.9615,36.8454,36.9532,125947.0
2016-04-05 10:10:00,44.54,44.56,44.46,44.46,70882.0,36.9449,36.9615,36.8786,36.8786,70882.0
2016-04-05 10:15:00,44.47,44.52,44.46,44.51,77669.0,36.8869,36.9283,36.8786,36.92,77669.0
2016-04-05 10:20:00,44.5,44.52,44.44,44.52,90320.0,36.9118,36.9283,36.862,36.9283,90320.0
2016-04-05 10:25:00,44.52,44.59,44.51,44.59,73370.0,36.9283,36.9864,36.92,36.9864,73370.0
2016-04-05 10:30:00,44.59,44.59,44.51,44.58,78247.0,36.9864,36.9864,36.92,36.9781,78247.0
2016-04-05 10:35:00,44.57,44.57,44.45,44.49,102604.0,36.9698,36.9698,36.8703,36.9035,102604.0
2016-04-05 10:40:00,44.48,44.48,44.41,44.41,66309.0,36.8952,36.8952,36.8371,36.8371,66309.0
2016-04-05 10:45:00,44.4,44.43,44.39,44.43,47120.0,36.8288,36.8537,36.8205,36.8537,47120.0
2016-04-05 10:50:00,44.43,44.45,44.4,44.45,40034.0,36.8537,36.8703,36.8288,36.8703,40034.0
2016-04-05 10:55:00,44.45,44.45,44.37,44.38,35426.0,36.8703,36.8703,36.8039,36.8122,35426.0
2016-04-05 11:00:00,44.37,44.44,44.36,44.44,45305.0,36.8039,36.862,36.7956,36.862,45305.0
2016-04-05 11:05:00,44.45,44.51,44.42,44.49,77124.0,36.8703,36.92,36.8454,36.9035,77124.0
2016-04-05 11:10:00,44.5,44.51,44.48,44.49,30179.0,36.9118,36.92,36.8952,36.9035,30179.0
2016-04-05 11:15:00,44.48,44.49,44.43,44.49,105842.0,36.8952,36.9035,36.8537,36.9035,105842.0
2016-04-05 11:20:00,44.5,44.55,44.49,44.52,62359.0,36.9118,36.9532,36.9035,36.9283,62359.0
2016-04-05 11:25:00,44.51,44.55,44.49,44.53,54685.0,36.92,36.9532,36.9035,36.9366,54685.0
2016-04-05 11:30:00,44.53,44.54,44.46,44.47,72310.0,36.9366,36.9449,36.8786,36.8869,72310.0
2016-04-05 11:35:00,44.46,44.5,44.46,44.5,24190.0,36.8786,36.9118,36.8786,36.9118,24190.0
2016-04-05 11:40:00,44.49,44.5,44.46,44.47,40437.0,36.9035,36.9118,36.8786,36.8869,40437.0
2016-04-05 11:45:00,44.47,44.48,44.45,44.47,46870.0,36.8869,36.8952,36.8703,36.8869,46870.0
2016-04-05 11:50:00,44.47,44.5,44.45,44.48,34653.0,36.8869,36.9118,36.8703,36.8952,34653.0
2016-04-05 11:55:00,44.49,44.5,44.45,44.45,47343.0,36.9035,36.9118,36.8703,36.8703,47343.0
2016-04-05 12:00:00,44.44,44.5,44.44,44.48,58623.0,36.862,36.9118,36.862,36.8952,58623.0
2016-04-05 12:05:00,44.48,44.49,44.46,44.46,29273.0,36.8952,36.9035,36.8786,36.8786,29273.0
2016-04-05 12:10:00,44.47,44.47,44.43,44.44,69006.0,36.8869,36.8869,36.8537,36.862,69006.0
2016-04-05 12:15:00,44.43,44.43,44.33,44.35,17043.0,36.8537,36.8537,36.7707,36.7873,17043.0
2016-04-05 12:20:00,44.35,44.4,44.35,44.39,33354.0,36.7873,36.8288,36.7873,36.8205,33354.0
2016-04-05 12:25:00,44.39,44.4,44.37,44.4,41293.0,36.8205,36.8288,36.8039,36.8288,41293.0
2016-04-05 12:30:00,44.4,44.42,44.39,44.41,32692.0,36.8288,36.8454,36.8205,36.8371,32692.0
2016-04-05 12:35:00,44.41,44.46,44.41,44.46,41443.0,36.8371,36.8786,36.8371,36.8786,41443.0
2016-04-05 12:40:00,44.46,44.46,44.42,44.43,21399.0,36.8786,36.8786,36.8454,36.8537,21399.0
2016-04-05 12:45:00,44.44,44.44,44.42,44.42,27442.0,36.862,36.862,36.8454,36.8454,27442.0
2016-04-05 12:50:00,44.41,44.41,44.38,44.39,36478.0,36.8371,36.8371,36.8122,36.8205,36478.0
2016-04-05 12:55:00,44.38,44.4,44.36,44.39,37154.0,36.8122,36.8288,36.7956,36.8205,37154.0
2016-04-05 13:00:00,44.38,44.4,44.36,44.38,41364.0,36.8122,36.8288,36.7956,36.8122,41364.0
2016-04-05 13:05:00,44.37,44.38,44.34,44.35,46586.0,36.8039,36.8122,36.779,36.7873,46586.0
2016-04-05 13:10:00,44.36,44.39,44.35,44.39,25865.0,36.7956,36.8205,36.7873,36.8205,25865.0
2016-04-05 13:15:00,44.39,44.39,44.36,44.37,5561.0,36.8205,36.8205,36.7956,36.8039,5561.0
2016-04-05 13:20:00,44.37,44.39,44.34,44.38,30074.0,36.8039,36.8205,36.779,36.8122,30074.0
2016-04-05 13:25:00,44.38,44.41,44.38,44.39,28606.0,36.8122,36.8371,36.8122,36.8205,28606.0
2016-04-05 13:30:00,44.39,44.39,44.36,44.36,45216.0,36.8205,36.8205,36.7956,36.7956,45216.0
2016-04-05 13:35:00,44.37,44.37,44.34,44.37,31586.0,36.8039,36.8039,36.779,36.8039,31586.0
2016-04-05 13:40:00,44.36,44.36,44.34,44.35,21676.0,36.7956,36.7956,36.779,36.7873,21676.0
2016-04-05 13:45:00,44.35,44.36,44.32,44.33,33671.0,36.7873,36.7956,36.7624,36.7707,33671.0
2016-04-05 13:50:00,44.33,44.41,44.33,44.4,32769.0,36.7707,36.8371,36.7707,36.8288,32769.0
2016-04-05 13:55:00,44.4,44.4,44.38,44.39,25420.0,36.8288,36.8288,36.8122,36.8205,25420.0
2016-04-05 14:00:00,44.39,44.41,44.38,44.41,37996.0,36.8205,36.8371,36.8122,36.8371,37996.0
2016-04-05 14:05:00,44.41,44.42,44.39,44.39,178592.0,36.8371,36.8454,36.8205,36.8205,178592.0
2016-04-05 14:10:00,44.4,44.41,44.38,44.41,87058.0,36.8288,36.8371,36.8122,36.8371,87058.0
2016-04-05 14:15:00,44.4,44.42,44.39,44.42,25268.0,36.8288,36.8454,36.8205,36.8454,25268.0
2016-04-05 14:20:00,44.42,44.43,44.38,44.41,62379.0,36.8454,36.8537,36.8122,36.8371,62379.0
2016-04-05 14:25:00,44.41,44.47,44.39,44.46,78580.0,36.8371,36.8869,36.8205,36.8786,78580.0
2016-04-05 14:30:00,44.46,44.52,44.46,44.51,49827.0,36.8786,36.9283,36.8786,36.92,49827.0
2016-04-05 14:35:00,44.51,44.52,44.49,44.5,22556.0,36.92,36.9283,36.9035,36.9118,22556.0
2016-04-05 14:40:00,44.5,44.52,44.48,44.48,12613.0,36.9118,36.9283,36.8952,36.8952,12613.0
2016-04-05 14:45:00,44.49,44.51,44.47,44.48,53671.0,36.9035,36.92,36.8869,36.8952,53671.0
2016-04-05 14:50:00,44.48,44.5,44.48,44.5,44246.0,36.8952,36.9118,36.8952,36.9118,44246.0
2016-04-05 14:55:00,44.49,44.5,44.47,44.48,36759.0,36.9035,36.9118,36.8869,36.8952,36759.0
2016-04-05 15:00:00,44.48,44.5,44.47,44.49,190434.0,36.8952,36.9118,36.8869,36.9035,190434.0
2016-04-05 15:05:00,44.48,44.48,44.38,44.39,50992.0,36.8952,36.8952,36.8122,36.8205,50992.0
2016-04-05 15:10:00,44.39,44.4,44.36,44.4,40823.0,36.8205,36.8288,36.7956,36.8288,40823.0
2016-04-05 15:15:00,44.4,44.41,44.39,44.4,44703.0,36.8288,36.8371,36.8205,36.8288,44703.0
2016-04-05 15:20:00,44.4,44.42,44.39,44.39,67533.0,36.8288,36.8454,36.8205,36.8205,67533.0
2016-04-05 15:25:00,44.4,44.42,44.39,44.4,53955.0,36.8288,36.8454,36.8205,36.8288,53955.0
2016-04-05 15:30:00,44.39,44.42,44.36,44.39,84094.0,36.8205,36.8454,36.7956,36.8205,84094.0
2016-04-05 15:35:00,44.39,44.39,44.35,44.35,46154.0,36.8205,36.8205,36.7873,36.7873,46154.0
2016-04-05 15:40:00,44.35,44.36,44.33,44.35,66087.0,36.7873,36.7956,36.7707,36.7873,66087.0
2016-04-05 15:45:00,44.34,44.38,44.34,44.38,120335.0,36.779,36.8122,36.779,36.8122,120335.0
2016-04-05 15:50:00,44.38,44.39,44.32,44.34,133726.0,36.8122,36.8205,36.7624,36.779,133726.0
2016-04-05 15:55:00,44.33,44.35,44.29,44.35,415895.0,36.7707,36.7873,36.7376,36.7873,415895.0
2016-04-06 09:30:00,44.26,44.42,44.26,44.4,128895.0,36.7127,36.8454,36.7127,36.8288,128895.0
2016-04-06 09:35:00,44.4,44.44,44.28,44.3,189376.0,36.8288,36.862,36.7293,36.7459,189376.0
2016-04-06 09:40:00,44.3,44.31,44.19,44.22,67330.0,36.7459,36.7542,36.6546,36.6795,67330.0
2016-04-06 09:45:00,44.22,44.25,44.15,44.21,63358.0,36.6795,36.7044,36.6214,36.6712,63358.0
2016-04-06 09:50:00,44.2,44.28,44.13,44.15,157727.0,36.6629,36.7293,36.6048,36.6214,157727.0
2016-04-06 09:55:00,44.15,44.16,44.11,44.15,75860.0,36.6214,36.6297,36.5883,36.6214,75860.0
2016-04-06 10:00:00,44.14,44.22,44.14,44.2,86564.0,36.6131,36.6795,36.6131,36.6629,86564.0
2016-04-06 10:05:00,44.2,44.22,44.14,44.15,75167.0,36.6629,36.6795,36.6131,36.6214,75167.0
2016-04-06 10:10:00,44.13,44.14,44.07,44.12,169495.0,36.6048,36.6131,36.5551,36.5966,169495.0
2016-04-06 10:15:00,44.11,44.15,44.08,44.08,133666.0,36.5883,36.6214,36.5634,36.5634,133666.0
2016-04-06 10:20:00,44.08,44.08,44.0,44.01,236134.0,36.5634,36.5634,36.497,36.5053,236134.0
2016-04-06 10:25:00,44.01,44.03,43.98,44.02,106655.0,36.5053,36.5219,36.4804,36.5136,106655.0
2016-04-06 10:30:00,44.02,44.09,43.97,44.06,140965.0,36.5136,36.5717,36.4721,36.5468,140965.0
2016-04-06 10:35:00,44.08,44.13,44.05,44.07,104971.0,36.5634,36.6048,36.5385,36.5551,104971.0
2016-04-06 10:40:00,44.09,44.25,44.09,44.23,110905.0,36.5717,36.7044,36.5717,36.6878,110905.0
2016-04-06 10:45:00,44.23,44.25,44.19,44.22,80731.0,36.6878,36.7044,36.6546,36.6795,80731.0
2016-04-06 10:50:00,44.24,44.29,44.22,44.28,66585.0,36.6961,36.7376,36.6795,36.7293,66585.0
2016-04-06 10:55:00,44.29,44.34,44.27,44.33,86305.0,36.7376,36.779,36.721,36.7707,86305.0
2016-04-06 11:00:00,44.34,44.41,44.33,44.37,87174.0,36.779,36.8371,36.7707,36.8039,87174.0
2016-04-06 11:05:00,44.38,44.44,44.38,44.42,61652.0,36.8122,36.862,36.8122,36.8454,61652.0
2016-04-06 11:10:00,44.43,44.43,44.37,44.39,64296.0,36.8537,36.8537,36.8039,36.8205,64296.0
2016-04-06 11:15:00,44.4,44.43,44.34,44.35,52192.0,36.8288,36.8537,36.779,36.7873,52192.0
2016-04-06 11:20:00,44.35,44.36,44.31,44.33,59080.0,36.7873,36.7956,36.7542,36.7707,59080.0
2016-04-06 11:25:00,44.33,44.41,44.33,44.41,51805.0,36.7707,36.8371,36.7707,36.8371,51805.0
2016-04-06 11:30:00,44.41,44.45,44.41,44.45,69947.0,36.8371,36.8703,36.8371,36.8703,69947.0
2016-04-06 11:35:00,44.45,44.45,44.41,44.41,69546.0,36.8703,36.8703,36.8371,36.8371,69546.0
2016-04-06 11:40:00,44.42,44.46,44.42,44.46,100343.0,36.8454,36.8786,36.8454,36.8786,100343.0
2016-04-06 11:45:00,44.46,44.5,44.46,44.47,54571.0,36.8786,36.9118,36.8786,36.8869,54571.0
2016-04-06 11:50:00,44.47,44.51,44.47,44.5,35168.0,36.8869,36.92,36.8869,36.9118,35168.0
2016-04-06 11:55:00,44.5,44.55,44.5,44.52,57430.0,36.9118,36.9532,36.9118,36.9283,57430.0
2016-04-06 12:00:00,44.52,44.55,44.51,44.53,39151.0,36.9283,36.9532,36.92,36.9366,39151.0
2016-04-06 12:05:00,44.54,44.55,44.51,44.52,38910.0,36.9449,36.9532,36.92,36.9283,38910.0
2016-04-06 12:10:00,44.53,44.55,44.51,44.53,48766.0,36.9366,36.9532,36.92,36.9366,48766.0
2016-04-06 12:15:00,44.54,44.56,44.52,44.55,19900.0,36.9449,36.9615,36.9283,36.9532,19900.0
2016-04-06 12:20:00,44.56,44.58,44.55,44.56,22362.0,36.9615,36.9781,36.9532,36.9615,22362.0
2016-04-06 12:25:00,44.56,44.61,44.56,44.6,44450.0,36.9615,37.003,36.9615,36.9947,44450.0
2016-04-06 12:30:00,44.6,44.63,44.59,44.6,129093.0,36.9947,37.0196,36.9864,36.9947,129093.0
2016-04-06 12:35:00,44.6,44.61,44.56,44.56,16823.0,36.9947,37.003,36.9615,36.9615,16823.0
2016-04-06 12:40:00,44.55,44.57,44.55,44.57,19340.0,36.9532,36.9698,36.9532,36.9698,19340.0
2016-04-06 12:45:00,44.57,44.59,44.57,44.59,33759.0,36.9698,36.9864,36.9698,36.9864,33759.0
2016-04-06 12:50:00,44.59,44.61,44.57,44.58,11863.0,36.9864,37.003,36.9698,36.9781,11863.0
2016-04-06 12:55:00,44.59,44.59,44.56,44.57,29008.0,36.9864,36.9864,36.9615,36.9698,29008.0
2016-04-06 13:00:00,44.57,44.62,44.57,44.62,13410.0,36.9698,37.0113,36.9698,37.0113,13410.0
2016-04-06 13:05:00,44.63,44.64,44.6,44.64,18055.0,37.0196,37.0279,36.9947,37.0279,18055.0
2016-04-06 13:10:00,44.64,44.68,44.63,44.65,35410.0,37.0279,37.0611,37.0196,37.0362,35410.0
2016-04-06 13:15:00,44.66,44.67,44.63,44.64,28044.0,37.0445,37.0528,37.0196,37.0279,28044.0
2016-04-06 13:20:00,44.63,44.64,44.61,44.61,20682.0,37.0196,37.0279,37.003,37.003,20682.0
2016-04-06 13:25:00,44.6,44.6,44.57,44.59,19785.0,36.9947,36.9947,36.9698,36.9864,19785.0
2016-04-06 13:30:00,44.59,44.6,44.57,44.59,37942.0,36.9864,36.9947,36.9698,36.9864,37942.0
2016-04-06 13:35:00,44.59,44.6,44.57,44.58,17288.0,36.9864,36.9947,36.9698,36.9781,17288.0
2016-04-06 13:40:00,44.57,44.59,44.57,44.59,8000.0,36.9698,36.9864,36.9698,36.9864,8000.0
2016-04-06 13:45:00,44.59,44.6,44.58,44.59,22245.0,36.9864,36.9947,36.9781,36.9864,22245.0
2016-04-06 13:50:00,44.59,44.61,44.58,44.6,10824.0,36.9864,37.003,36.9781,36.9947,10824.0
2016-04-06 13:55:00,44.6,44.6,44.55,44.56,35089.0,36.9947,36.9947,36.9532,36.9615,35089.0
2016-04-06 14:00:00,44.56,44.58,44.47,44.54,128472.0,36.9615,36.9781,36.8869,36.9449,128472.0
2016-04-06 14:05:00,44.54,44.57,44.49,44.49,58292.0,36.9449,36.9698,36.9035,36.9035,58292.0
2016-04-06 14:10:00,44.49,44.49,44.43,44.45,48827.0,36.9035,36.9035,36.8537,36.8703,48827.0
2016-04-06 14:15:00,44.46,44.52,44.45,44.51,34017.0,36.8786,36.9283,36.8703,36.92,34017.0
2016-04-06 14:20:00,44.51,44.54,44.47,44.48,35253.0,36.92,36.9449,36.8869,36.8952,35253.0
2016-04-06 14:25:00,44.48,44.5,44.45,44.48,61198.0,36.8952,36.9118,36.8703,36.8952,61198.0
2016-04-06 14:30:00,44.48,44.52,44.47,44.49,53254.0,36.8952,36.9283,36.8869,36.9035,53254.0
2016-04-06 14:35:00,44.48,44.49,44.43,44.45,61066.0,36.8952,36.9035,36.8537,36.8703,61066.0
2016-04-06 14:40:00,44.45,44.48,44.45,44.48,26297.0,36.8703,36.8952,36.8703,36.8952,26297.0
2016-04-06 14:45:00,44.48,44.51,44.47,44.51,31516.0,36.8952,36.92,36.8869,36.92,31516.0
2016-04-06 14:50:00,44.51,44.52,44.48,44.5,41329.0,36.92,36.9283,36.8952,36.9118,41329.0
2016-04-06 14:55:00,44.5,44.55,44.5,44.55,62245.0,36.9118,36.9532,36.9118,36.9532,62245.0
2016-04-06 15:00:00,44.54,44.66,44.51,44.64,158889.0,36.9449,37.0445,36.92,37.0279,158889.0
2016-04-06 15:05:00,44.65,44.69,44.64,44.67,81684.0,37.0362,37.0694,37.0279,37.0528,81684.0
2016-04-06 15:10:00,44.67,44.67,44.63,44.65,72179.0,37.0528,37.0528,37.0196,37.0362,72179.0
2016-04-06 15:15:00,44.66,44.72,44.65,44.72,109553.0,37.0445,37.0942,37.0362,37.0942,109553.0
2016-04-06 15:20:00,44.71,44.72,44.67,44.68,88111.0,37.0859,37.0942,37.0528,37.0611,88111.0
2016-04-06 15:25:00,44.68,44.69,44.65,44.68,51532.0,37.0611,37.0694,37.0362,37.0611,51532.0
2016-04-06 15:30:00,44.68,44.71,44.67,44.68,41192.0,37.0611,37.0859,37.0528,37.0611,41192.0
2016-04-06 15:35:00,44.68,44.7,44.65,44.65,84431.0,37.0611,37.0776,37.0362,37.0362,84431.0
2016-04-06 15:40:00,44.65,44.71,44.65,44.71,72773.0,37.0362,37.0859,37.0362,37.0859,72773.0
2016-04-06 15:45:00,44.71,44.74,44.7,44.73,74733.0,37.0859,37.1108,37.0776,37.1025,74733.0
2016-04-06 15:50:00,44.73,44.75,44.71,44.73,162942.0,37.1025,37.1191,37.0859,37.1025,162942.0
2016-04-06 15:55:00,44.73,44.77,44.73,44.75,286938.0,37.1025,37.1357,37.1025,37.1191,286938.0
2016-04-07 09:30:00,44.54,44.55,44.36,44.48,146557.0,36.9449,36.9532,36.7956,36.8952,146557.0
2016-04-07 09:35:00,44.48,44.61,44.46,44.55,192323.0,36.8952,37.003,36.8786,36.9532,192323.0
2016-04-07 09:40:00,44.55,44.6,44.49,44.55,132984.0,36.9532,36.9947,36.9035,36.9532,132984.0
2016-04-07 09:45:00,44.54,44.55,44.37,44.37,58013.0,36.9449,36.9532,36.8039,36.8039,58013.0
2016-04-07 09:50:00,44.37,44.42,44.33,44.39,39375.0,36.8039,36.8454,36.7707,36.8205,39375.0
2016-04-07 09:55:00,44.4,44.51,44.38,44.5,70689.0,36.8288,36.92,36.8122,36.9118,70689.0
2016-04-07 10:00:00,44.5,44.54,44.44,44.48,120733.0,36.9118,36.9449,36.862,36.8952,120733.0
2016-04-07 10:05:00,44.48,44.51,44.45,44.46,65748.0,36.8952,36.92,36.8703,36.8786,65748.0
2016-04-07 10:10:00,44.46,44.46,44.36,44.36,60313.0,36.8786,36.8786,36.7956,36.7956,60313.0
2016-04-07 10:15:00,44.35,44.36,44.31,44.35,64414.0,36.7873,36.7956,36.7542,36.7873,64414.0
2016-04-07 10:20:00,44.34,44.36,44.3,44.35,70713.0,36.779,36.7956,36.7459,36.7873,70713.0
2016-04-07 10:25:00,44.36,44.37,44.22,44.23,91210.0,36.7956,36.8039,36.6795,36.6878,91210.0
2016-04-07 10:30:00,44.23,44.29,44.21,44.27,47427.0,36.6878,36.7376,36.6712,36.721,47427.0
2016-04-07 10:35:00,44.27,44.31,44.27,44.31,84314.0,36.721,36.7542,36.721,36.7542,84314.0
2016-04-07 10:40:00,44.3,44.31,44.24,44.27,68399.0,36.7459,36.7542,36.6961,36.721,68399.0
2016-04-07 10:45:00,44.27,44.32,44.24,44.28,51907.0,36.721,36.7624,36.6961,36.7293,51907.0
2016-04-07 10:50:00,44.28,44.34,44.28,44.34,49004.0,36.7293,36.779,36.7293,36.779,49004.0
2016-04-07 10:55:00,44.34,44.34,44.29,44.3,55313.0,36.779,36.779,36.7376,36.7459,55313.0
2016-04-07 11:00:00,44.3,44.3,44.24,44.25,62224.0,36.7459,36.7459,36.6961,36.7044,62224.0
2016-04-07 11:05:00,44.24,44.29,44.23,44.28,60381.0,36.6961,36.7376,36.6878,36.7293,60381.0
2016-04-07 11:10:00,44.28,44.31,44.27,44.31,53893.0,36.7293,36.7542,36.721,36.7542,53893.0
2016-04-07 11:15:00,44.3,44.31,44.27,44.3,32898.0,36.7459,36.7542,36.721,36.7459,32898.0
2016-04-07 11:20:00,44.29,44.29,44.21,44.23,62194.0,36.7376,36.7376,36.6712,36.6878,62194.0
2016-04-07 11:25:00,44.23,44.26,44.2,44.26,56266.0,36.6878,36.7127,36.6629,36.7127,56266.0
2016-04-07 11:30:00,44.26,44.27,44.22,44.23,58646.0,36.7127,36.721,36.6795,36.6878,58646.0
2016-04-07 11:35:00,44.23,44.26,44.23,44.24,21170.0,36.6878,36.7127,36.6878,36.6961,21170.0
2016-04-07 11:40:00,44.24,44.27,44.2,44.27,41257.0,36.6961,36.721,36.6629,36.721,41257.0
2016-04-07 11:45:00,44.27,44.29,44.26,44.27,31309.0,36.721,36.7376,36.7127,36.721,31309.0
2016-04-07 11:50:00,44.27,44.3,44.26,44.27,116862.0,36.721,36.7459,36.7127,36.721,116862.0
2016-04-07 11:55:00,44.27,44.29,44.25,44.25,33878.0,36.721,36.7376,36.7044,36.7044,33878.0
2016-04-07 12:00:00,44.26,44.27,44.24,44.25,38646.0,36.7127,36.721,36.6961,36.7044,38646.0
2016-04-07 12:05:00,44.25,44.29,44.23,44.27,37012.0,36.7044,36.7376,36.6878,36.721,37012.0
2016-04-07 12:10:00,44.27,44.27,44.25,44.26,31649.0,36.721,36.721,36.7044,36.7127,31649.0
2016-04-07 12:15:00,44.26,44.26,44.18,44.2,70272.0,36.7127,36.7127,36.6463,36.6629,70272.0
2016-04-07 12:20:00,44.2,44.22,44.19,44.2,26941.0,36.6629,36.6795,36.6546,36.6629,26941.0
2016-04-07 12:25:00,44.19,44.2,44.15,44.18,52869.0,36.6546,36.6629,36.6214,36.6463,52869.0
2016-04-07 12:30:00,44.18,44.21,44.18,44.18,34083.0,36.6463,36.6712,36.6463,36.6463,34083.0
2016-04-07 12:35:00,44.19,44.22,44.17,44.22,29976.0,36.6546,36.6795,36.638,36.6795,29976.0
2016-04-07 12:40:00,44.22,44.22,44.18,44.18,31136.0,36.6795,36.6795,36.6463,36.6463,31136.0
2016-04-07 12:45:00,44.18,44.22,44.16,44.22,58300.0,36.6463,36.6795,36.6297,36.6795,58300.0
2016-04-07 12:50:00,44.22,44.23,44.2,44.22,27210.0,36.6795,36.6878,36.6629,36.6795,27210.0
2016-04-07 12:55:00,44.22,44.28,44.21,44.27,22333.0,36.6795,36.7293,36.6712,36.721,22333.0
2016-04-07 13:00:00,44.26,44.27,44.24,44.24,35519.0,36.7127,36.721,36.6961,36.6961,35519.0
2016-04-07 13:05:00,44.25,44.27,44.24,44.27,15805.0,36.7044,36.721,36.6961,36.721,15805.0
2016-04-07 13:10:00,44.26,44.29,44.25,44.29,17596.0,36.7127,36.7376,36.7044,36.7376,17596.0
2016-04-07 13:15:00,44.29,44.3,44.27,44.28,31399.0,36.7376,36.7459,36.721,36.7293,31399.0
2016-04-07 13:20:00,44.28,44.29,44.27,44.29,18176.0,36.7293,36.7376,36.721,36.7376,18176.0
2016-04-07 13:25:00,44.29,44.29,44.28,44.28,9312.0,36.7376,36.7376,36.7293,36.7293,9312.0
2016-04-07 13:30:00,44.29,44.31,44.26,44.28,31863.0,36.7376,36.7542,36.7127,36.7293,31863.0
2016-04-07 13:35:00,44.28,44.31,44.28,44.31,24035.0,36.7293,36.7542,36.7293,36.7542,24035.0
2016-04-07 13:40:00,44.31,44.32,44.29,44.31,26792.0,36.7542,36.7624,36.7376,36.7542,26792.0
2016-04-07 13:45:00,44.31,44.31,44.26,44.27,50920.0,36.7542,36.7542,36.7127,36.721,50920.0
2016-04-07 13:50:00,44.26,44.26,44.18,44.18,107370.0,36.7127,36.7127,36.6463,36.6463,107370.0
2016-04-07 13:55:00,44.19,44.21,44.17,44.18,20605.0,36.6546,36.6712,36.638,36.6463,20605.0
2016-04-07 14:00:00,44.18,44.18,44.14,44.15,31357.0,36.6463,36.6463,36.6131,36.6214,31357.0
2016-04-07 14:05:00,44.15,44.15,44.1,44.11,80845.0,36.6214,36.6214,36.58,36.5883,80845.0
2016-04-07 14:10:00,44.1,44.13,44.1,44.11,43361.0,36.58,36.6048,36.58,36.5883,43361.0
2016-04-07 14:15:00,44.11,44.11,44.08,44.08,44100.0,36.5883,36.5883,36.5634,36.5634,44100.0
2016-04-07 14:20:00,44.08,44.13,44.08,44.12,31229.0,36.5634,36.6048,36.5634,36.5966,31229.0
2016-04-07 14:25:00,44.12,44.16,44.11,44.15,34997.0,36.5966,36.6297,36.5883,36.6214,34997.0
2016-04-07 14:30:00,44.15,44.15,44.13,44.15,40585.0,36.6214,36.6214,36.6048,36.6214,40585.0
2016-04-07 14:35:00,44.16,44.19,44.14,44.17,39667.0,36.6297,36.6546,36.6131,36.638,39667.0
2016-04-07 14:40:00,44.16,44.17,44.1,44.13,60032.0,36.6297,36.638,36.58,36.6048,60032.0
2016-04-07 14:45:00,44.12,44.12,44.07,44.09,33412.0,36.5966,36.5966,36.5551,36.5717,33412.0
2016-04-07 14:50:00,44.09,44.12,44.08,44.11,27383.0,36.5717,36.5966,36.5634,36.5883,27383.0
2016-04-07 14:55:00,44.11,44.12,44.05,44.06,29244.0,36.5883,36.5966,36.5385,36.5468,29244.0
2016-04-07 15:00:00,44.05,44.08,44.04,44.07,53355.0,36.5385,36.5634,36.5302,36.5551,53355.0
2016-04-07 15:05:00,44.07,44.14,44.06,44.14,73369.0,36.5551,36.6131,36.5468,36.6131,73369.0
2016-04-07 15:10:00,44.14,44.17,44.13,44.15,53726.0,36.6131,36.638,36.6048,36.6214,53726.0
2016-04-07 15:15:00,44.16,44.16,44.1,44.11,121068.0,36.6297,36.6297,36.58,36.5883,121068.0
2016-04-07 15:20:00,44.11,44.14,44.1,44.14,58094.0,36.5883,36.6131,36.58,36.6131,58094.0
2016-04-07 15:25:00,44.14,44.16,44.12,44.13,59838.0,36.6131,36.6297,36.5966,36.6048,59838.0
2016-04-07 15:30:00,44.14,44.2,44.13,44.19,97956.0,36.6131,36.6629,36.6048,36.6546,97956.0
2016-04-07 15:35:00,44.19,44.2,44.13,44.15,73461.0,36.6546,36.6629,36.6048,36.6214,73461.0
2016-04-07 15:40:00,44.15,44.17,44.13,44.15,78792.0,36.6214,36.638,36.6048,36.6214,78792.0
2016-04-07 15:45:00,44.15,44.21,44.15,44.18,96026.0,36.6214,36.6712,36.6214,36.6463,96026.0
2016-04-07 15:50:00,44.18,44.19,44.13,44.17,216869.0,36.6463,36.6546,36.6048,36.638,216869.0
2016-04-07 15:55:00,44.17,44.22,44.14,44.2,424742.0,36.638,36.6795,36.6131,36.6629,424742.0
2016-04-08 09:30:00,44.61,44.7,44.47,44.69,208093.0,37.003,37.0776,36.8869,37.0694,208093.0
2016-04-08 09:35:00,44.68,44.72,44.62,44.67,92739.0,37.0611,37.0942,37.0113,37.0528,92739.0
2016-04-08 09:40:00,44.68,44.75,44.66,44.75,94972.0,37.0611,37.1191,37.0445,37.1191,94972.0
2016-04-08 09:45:00,44.76,44.86,44.76,44.81,84572.0,37.1274,37.2104,37.1274,37.1689,84572.0
2016-04-08 09:50:00,44.82,44.86,44.75,44.75,60933.0,37.1772,37.2104,37.1191,37.1191,60933.0
2016-04-08 09:55:00,44.75,44.81,44.73,44.79,65002.0,37.1191,37.1689,37.1025,37.1523,65002.0
2016-04-08 10:00:00,44.8,44.85,44.78,44.8,84806.0,37.1606,37.2021,37.144,37.1606,84806.0
2016-04-08 10:05:00,44.81,44.91,44.81,44.89,65316.0,37.1689,37.2518,37.1689,37.2352,65316.0
2016-04-08 10:10:00,44.9,44.92,44.83,44.92,83744.0,37.2435,37.2601,37.1855,37.2601,83744.0
2016-04-08 10:15:00,44.91,44.94,44.89,44.9,57229.0,37.2518,37.2767,37.2352,37.2435,57229.0
2016-04-08 10:20:00,44.91,44.93,44.85,44.86,64521.0,37.2518,37.2684,37.2021,37.2104,64521.0
2016-04-08 10:25:00,44.86,44.89,44.83,44.89,44791.0,37.2104,37.2352,37.1855,37.2352,44791.0
2016-04-08 10:30:00,44.9,44.95,44.9,44.93,54473.0,37.2435,37.285,37.2435,37.2684,54473.0
2016-04-08 10:35:00,44.94,44.99,44.92,44.93,129905.0,37.2767,37.3182,37.2601,37.2684,129905.0
2016-04-08 10:40:00,44.92,44.97,44.9,44.9,35257.0,37.2601,37.3016,37.2435,37.2435,35257.0
2016-04-08 10:45:00,44.9,44.98,44.9,44.96,31097.0,37.2435,37.3099,37.2435,37.2933,31097.0
2016-04-08 10:50:00,44.96,44.98,44.94,44.94,33841.0,37.2933,37.3099,37.2767,37.2767,33841.0
2016-04-08 10:55:00,44.95,44.97,44.94,44.96,42291.0,37.285,37.3016,37.2767,37.2933,42291.0
2016-04-08 11:00:00,44.96,44.99,44.95,44.99,68189.0,37.2933,37.3182,37.285,37.3182,68189.0
2016-04-08 11:05:00,44.98,45.02,44.97,45.0,55620.0,37.3099,37.3431,37.3016,37.3265,55620.0
2016-04-08 11:10:00,44.98,44.99,44.91,44.91,31040.0,37.3099,37.3182,37.2518,37.2518,31040.0
2016-04-08 11:15:00,44.9,44.93,44.9,44.9,30433.0,37.2435,37.2684,37.2435,37.2435,30433.0
2016-04-08 11:20:00,44.9,44.93,44.88,44.88,51275.0,37.2435,37.2684,37.227,37.227,51275.0
2016-04-08 11:25:00,44.87,44.91,44.86,44.9,55623.0,37.2187,37.2518,37.2104,37.2435,55623.0
2016-04-08 11:30:00,44.9,44.91,44.77,44.79,97447.0,37.2435,37.2518,37.1357,37.1523,97447.0
2016-04-08 11:35:00,44.79,44.8,44.68,44.68,131538.0,37.1523,37.1606,37.0611,37.0611,131538.0
2016-04-08 11:40:00,44.67,44.71,44.66,44.69,52033.0,37.0528,37.0859,37.0445,37.0694,52033.0
2016-04-08 11:45:00,44.68,44.71,44.6,44.6,92716.0,37.0611,37.0859,36.9947,36.9947,92716.0
2016-04-08 11:50:00,44.6,44.66,44.54,44.64,142289.0,36.9947,37.0445,36.9449,37.0279,142289.0
2016-04-08 11:55:00,44.64,44.66,44.62,44.64,103735.0,37.0279,37.0445,37.0113,37.0279,103735.0
2016-04-08 12:00:00,44.65,44.69,44.64,44.68,43187.0,37.0362,37.0694,37.0279,37.0611,43187.0
2016-04-08 12:05:00,44.67,44.71,44.67,44.69,28024.0,37.0528,37.0859,37.0528,37.0694,28024.0
2016-04-08 12:10:00,44.7,44.74,44.7,44.72,35633.0,37.0776,37.1108,37.0776,37.0942,35633.0
2016-04-08 12:15:00,44.72,44.72,44.64,44.66,42921.0,37.0942,37.0942,37.0279,37.0445,42921.0
2016-04-08 12:20:00,44.66,44.69,44.66,44.68,26773.0,37.0445,37.0694,37.0445,37.0611,26773.0
2016-04-08 12:25:00,44.68,44.68,44.63,44.64,25481.0,37.0611,37.0611,37.0196,37.0279,25481.0
2016-04-08 12:30:00,44.63,44.65,44.59,44.65,22790.0,37.0196,37.0362,36.9864,37.0362,22790.0
2016-04-08 12:35:00,44.65,44.7,44.64,44.69,71484.0,37.0362,37.0776,37.0279,37.0694,71484.0
2016-04-08 12:40:00,44.69,44.72,44.67,44.72,26257.0,37.0694,37.0942,37.0528,37.0942,26257.0
2016-04-08 12:45:00,44.73,44.75,44.71,44.75,19215.0,37.1025,37.1191,37.0859,37.1191,19215.0
2016-04-08 12:50:00,44.74,44.76,44.72,44.73,21316.0,37.1108,37.1274,37.0942,37.1025,21316.0
2016-04-08 12:55:00,44.73,44.74,44.71,44.73,24757.0,37.1025,37.1108,37.0859,37.1025,24757.0
2016-04-08 13:00:00,44.73,44.74,44.69,44.7,19628.0,37.1025,37.1108,37.0694,37.0776,19628.0
2016-04-08 13:05:00,44.69,44.7,44.66,44.67,20716.0,37.0694,37.0776,37.0445,37.0528,20716.0
2016-04-08 13:10:00,44.66,44.71,44.66,44.71,15925.0,37.0445,37.0859,37.0445,37.0859,15925.0
2016-04-08 13:15:00,44.71,44.72,44.66,44.67,24610.0,37.0859,37.0942,37.0445,37.0528,24610.0
2016-04-08 13:20:00,44.67,44.69,44.66,44.66,22692.0,37.0528,37.0694,37.0445,37.0445,22692.0
2016-04-08 13:25:00,44.66,44.67,44.61,44.64,82065.0,37.0445,37.0528,37.003,37.0279,82065.0
2016-04-08 13:30:00,44.63,44.68,44.62,44.68,17038.0,37.0196,37.0611,37.0113,37.0611,17038.0
2016-04-08 13:35:00,44.68,44.69,44.66,44.67,22279.0,37.0611,37.0694,37.0445,37.0528,22279.0
2016-04-08 13:40:00,44.66,44.71,44.66,44.7,13627.0,37.0445,37.0859,37.0445,37.0776,13627.0
2016-04-08 13:45:00,44.7,44.73,44.7,44.71,12772.0,37.0776,37.1025,37.0776,37.0859,12772.0
2016-04-08 13:50:00,44.71,44.76,44.7,44.74,48642.0,37.0859,37.1274,37.0776,37.1108,48642.0
2016-04-08 13:55:00,44.75,44.75,44.7,44.74,22215.0,37.1191,37.1191,37.0776,37.1108,22215.0
2016-04-08 14:00:00,44.74,44.75,44.72,44.72,17470.0,37.1108,37.1191,37.0942,37.0942,17470.0
2016-04-08 14:05:00,44.72,44.74,44.71,44.72,26417.0,37.0942,37.1108,37.0859,37.0942,26417.0
2016-04-08 14:10:00,44.73,44.76,44.73,44.74,37571.0,37.1025,37.1274,37.1025,37.1108,37571.0
2016-04-08 14:15:00,44.75,44.76,44.74,44.74,33861.0,37.1191,37.1274,37.1108,37.1108,33861.0
2016-04-08 14:20:00,44.74,44.74,44.71,44.72,24075.0,37.1108,37.1108,37.0859,37.0942,24075.0
2016-04-08 14:25:00,44.71,44.75,44.71,44.72,28036.0,37.0859,37.1191,37.0859,37.0942,28036.0
2016-04-08 14:30:00,44.72,44.72,44.69,44.7,16595.0,37.0942,37.0942,37.0694,37.0776,16595.0
2016-04-08 14:35:00,44.7,44.71,44.68,44.68,19096.0,37.0776,37.0859,37.0611,37.0611,19096.0
2016-04-08 14:40:00,44.68,44.69,44.66,44.66,19482.0,37.0611,37.0694,37.0445,37.0445,19482.0
2016-04-08 14:45:00,44.65,44.67,44.64,44.65,28854.0,37.0362,37.0528,37.0279,37.0362,28854.0
2016-04-08 14:50:00,44.64,44.64,44.6,44.6,22057.0,37.0279,37.0279,36.9947,36.9947,22057.0
2016-04-08 14:55:00,44.59,44.61,44.57,44.61,15087.0,36.9864,37.003,36.9698,37.003,15087.0
2016-04-08 15:00:00,44.61,44.63,44.6,44.61,19830.0,37.003,37.0196,36.9947,37.003,19830.0
2016-04-08 15:05:00,44.62,44.62,44.54,44.55,252766.0,37.0113,37.0113,36.9449,36.9532,252766.0
2016-04-08 15:10:00,44.55,44.59,44.54,44.59,26233.0,36.9532,36.9864,36.9449,36.9864,26233.0
2016-04-08 15:15:00,44.6,44.61,44.56,44.57,63680.0,36.9947,37.003,36.9615,36.9698,63680.0
2016-04-08 15:20:00,44.57,44.6,44.55,44.59,52949.0,36.9698,36.9947,36.9532,36.9864,52949.0
2016-04-08 15:25:00,44.59,44.59,44.56,44.57,16211.0,36.9864,36.9864,36.9615,36.9698,16211.0
2016-04-08 15:30:00,44.56,44.59,44.51,44.53,68124.0,36.9615,36.9864,36.92,36.9366,68124.0
2016-04-08 15:35:00,44.52,44.55,44.5,44.54,67652.0,36.9283,36.9532,36.9118,36.9449,67652.0
2016-04-08 15:40:00,44.54,44.56,44.52,44.56,86437.0,36.9449,36.9615,36.9283,36.9615,86437.0
2016-04-08 15:45:00,44.56,44.6,44.56,44.59,63912.0,36.9615,36.9947,36.9615,36.9864,63912.0
2016-04-08 15:50:00,44.59,44.6,44.55,44.58,81213.0,36.9864,36.9947,36.9532,36.9781,81213.0
2016-04-08 15:55:00,44.58,44.64,44.58,44.63,195793.0,36.9781,37.0279,36.9781,37.0196,195793.0
2016-04-11 09:30:00,44.92,44.96,44.87,44.94,151365.0,37.2601,37.2933,37.2187,37.2767,151365.0
2016-04-11 09:35:00,44.95,45.09,44.94,45.06,95114.0,37.285,37.4011,37.2767,37.3763,95114.0
2016-04-11 09:40:00,45.06,45.11,44.99,45.02,109165.0,37.3763,37.4177,37.3182,37.3431,109165.0
2016-04-11 09:45:00,45.04,45.16,45.03,45.1,95833.0,37.3597,37.4592,37.3514,37.4094,95833.0
2016-04-11 09:50:00,45.11,45.15,45.09,45.1,98200.0,37.4177,37.4509,37.4011,37.4094,98200.0
2016-04-11 09:55:00,45.11,45.11,45.04,45.07,85738.0,37.4177,37.4177,37.3597,37.3846,85738.0
2016-04-11 10:00:00,45.08,45.11,45.06,45.08,156154.0,37.3928,37.4177,37.3763,37.3928,156154.0
2016-04-11 10:05:00,45.08,45.17,45.08,45.15,107809.0,37.3928,37.4675,37.3928,37.4509,107809.0
2016-04-11 10:10:00,45.15,45.19,45.14,45.14,43470.0,37.4509,37.4841,37.4426,37.4426,43470.0
2016-04-11 10:15:00,45.15,45.17,45.09,45.1,65835.0,37.4509,37.4675,37.4011,37.4094,65835.0
2016-04-11 10:20:00,45.09,45.12,45.07,45.11,50540.0,37.4011,37.426,37.3846,37.4177,50540.0
2016-04-11 10:25:00,45.11,45.13,45.09,45.11,33578.0,37.4177,37.4343,37.4011,37.4177,33578.0
2016-04-11 10:30:00,45.12,45.16,45.08,45.08,18047.0,37.426,37.4592,37.3928,37.3928,18047.0
2016-04-11 10:35:00,45.08,45.09,45.04,45.07,56515.0,37.3928,37.4011,37.3597,37.3846,56515.0
2016-04-11 10:40:00,45.06,45.06,44.96,44.99,53630.0,37.3763,37.3763,37.2933,37.3182,53630.0
2016-04-11 10:45:00,44.98,44.99,44.93,44.96,19576.0,37.3099,37.3182,37.2684,37.2933,19576.0
2016-04-11 10:50:00,44.95,44.99,44.95,44.97,37007.0,37.285,37.3182,37.285,37.3016,37007.0
2016-04-11 10:55:00,44.98,44.99,44.9,44.9,42205.0,37.3099,37.3182,37.2435,37.2435,42205.0
2016-04-11 11:00:00,44.89,44.9,44.85,44.9,62866.0,37.2352,37.2435,37.2021,37.2435,62866.0
2016-04-11 11:05:00,44.91,44.95,44.89,44.95,36101.0,37.2518,37.285,37.2352,37.285,36101.0
2016-04-11 11:10:00,44.95,44.96,44.93,44.94,24840.0,37.285,37.2933,37.2684,37.2767,24840.0
2016-04-11 11:15:00,44.94,44.94,44.9,44.92,34006.0,37.2767,37.2767,37.2435,37.2601,34006.0
2016-04-11 11:20:00,44.92,44.97,44.92,44.95,21513.0,37.2601,37.3016,37.2601,37.285,21513.0
2016-04-11 11:25:00,44.95,45.02,44.92,45.0,36533.0,37.285,37.3431,37.2601,37.3265,36533.0
2016-04-11 11:30:00,45.01,45.01,44.89,44.9,45063.0,37.3348,37.3348,37.2352,37.2435,45063.0
2016-04-11 11:35:00,44.9,44.92,44.88,44.9,49110.0,37.2435,37.2601,37.227,37.2435,49110.0
2016-04-11 11:40:00,44.89,44.9,44.85,44.86,35566.0,37.2352,37.2435,37.2021,37.2104,35566.0
2016-04-11 11:45:00,44.85,44.89,44.83,44.89,25460.0,37.2021,37.2352,37.1855,37.2352,25460.0
2016-04-11 11:50:00,44.9,44.91,44.87,44.9,29301.0,37.2435,37.2518,37.2187,37.2435,29301.0
2016-04-11 11:55:00,44.9,44.95,44.88,44.95,30020.0,37.2435,37.285,37.227,37.285,30020.0
2016-04-11 12:00:00,44.96,44.96,44.92,44.95,37902.0,37.2933,37.2933,37.2601,37.285,37902.0
2016-04-11 12:05:00,44.95,44.95,44.91,44.93,17495.0,37.285,37.285,37.2518,37.2684,17495.0
2016-04-11 12:10:00,44.92,44.94,44.91,44.94,11822.0,37.2601,37.2767,37.2518,37.2767,11822.0
2016-04-11 12:15:00,44.94,44.97,44.94,44.95,30004.0,37.2767,37.3016,37.2767,37.285,30004.0
2016-04-11 12:20:00,44.95,44.97,44.92,44.96,27495.0,37.285,37.3016,37.2601,37.2933,27495.0
2016-04-11 12:25:00,44.96,44.98,44.95,44.96,21213.0,37.2933,37.3099,37.285,37.2933,21213.0
2016-04-11 12:30:00,44.97,44.98,44.95,44.95,15699.0,37.3016,37.3099,37.285,37.285,15699.0
2016-04-11 12:35:00,44.96,44.99,44.95,44.98,55705.0,37.2933,37.3182,37.285,37.3099,55705.0
2016-04-11 12:40:00,44.98,45.02,44.97,45.01,28927.0,37.3099,37.3431,37.3016,37.3348,28927.0
2016-04-11 12:45:00,45.0,45.08,44.99,45.06,26444.0,37.3265,37.3928,37.3182,37.3763,26444.0
2016-04-11 12:50:00,45.05,45.08,45.05,45.06,23458.0,37.368,37.3928,37.368,37.3763,23458.0
2016-04-11 12:55:00,45.07,45.08,45.06,45.07,56236.0,37.3846,37.3928,37.3763,37.3846,56236.0
2016-04-11 13:00:00,45.07,45.08,45.05,45.06,8397.0,37.3846,37.3928,37.368,37.3763,8397.0
2016-04-11 13:05:00,45.06,45.07,45.05,45.07,18534.0,37.3763,37.3846,37.368,37.3846,18534.0
2016-04-11 13:10:00,45.07,45.12,45.07,45.11,18868.0,37.3846,37.426,37.3846,37.4177,18868.0
2016-04-11 13:15:00,45.11,45.11,45.08,45.09,11049.0,37.4177,37.4177,37.3928,37.4011,11049.0
2016-04-11 13:20:00,45.09,45.1,45.06,45.07,14917.0,37.4011,37.4094,37.3763,37.3846,14917.0
2016-04-11 13:25:00,45.07,45.08,45.03,45.04,19911.0,37.3846,37.3928,37.3514,37.3597,19911.0
2016-04-11 13:30:00,45.05,45.07,45.03,45.05,22527.0,37.368,37.3846,37.3514,37.368,22527.0
2016-04-11 13:35:00,45.05,45.09,45.03,45.03,89765.0,37.368,37.4011,37.3514,37.3514,89765.0
2016-04-11 13:40:00,45.03,45.03,45.0,45.01,14344.0,37.3514,37.3514,37.3265,37.3348,14344.0
2016-04-11 13:45:00,45.01,45.02,45.0,45.02,18787.0,37.3348,37.3431,37.3265,37.3431,18787.0
2016-04-11 13:50:00,45.02,45.03,44.98,44.98,11570.0,37.3431,37.3514,37.3099,37.3099,11570.0
2016-04-11 13:55:00,44.99,45.01,44.99,45.01,22687.0,37.3182,37.3348,37.3182,37.3348,22687.0
2016-04-11 14:00:00,45.01,45.05,45.01,45.01,35427.0,37.3348,37.368,37.3348,37.3348,35427.0
2016-04-11 14:05:00,45.0,45.03,44.98,45.0,30149.0,37.3265,37.3514,37.3099,37.3265,30149.0
2016-04-11 14:10:00,44.99,45.02,44.97,44.97,30725.0,37.3182,37.3431,37.3016,37.3016,30725.0
2016-04-11 14:15:00,44.97,45.04,44.95,45.03,67735.0,37.3016,37.3597,37.285,37.3514,67735.0
2016-04-11 14:20:00,45.02,45.05,45.0,45.0,17650.0,37.3431,37.368,37.3265,37.3265,17650.0
2016-04-11 14:25:00,45.01,45.03,44.99,45.0,49734.0,37.3348,37.3514,37.3182,37.3265,49734.0
2016-04-11 14:30:00,44.98,45.01,44.98,44.98,20968.0,37.3099,37.3348,37.3099,37.3099,20968.0
2016-04-11 14:35:00,44.97,45.05,44.96,45.05,22799.0,37.3016,37.368,37.2933,37.368,22799.0
2016-04-11 14:40:00,45.04,45.05,45.03,45.03,25721.0,37.3597,37.368,37.3514,37.3514,25721.0
2016-04-11 14:45:00,45.02,45.04,45.0,45.02,33276.0,37.3431,37.3597,37.3265,37.3431,33276.0
2016-04-11 14:50:00,45.02,45.07,44.98,45.06,63421.0,37.3431,37.3846,37.3099,37.3763,63421.0
2016-04-11 14:55:00,45.05,45.06,45.03,45.04,36058.0,37.368,37.3763,37.3514,37.3597,36058.0
2016-04-11 15:00:00,45.04,45.04,44.99,45.01,28924.0,37.3597,37.3597,37.3182,37.3348,28924.0
2016-04-11 15:05:00,45.0,45.0,44.95,44.96,26157.0,37.3265,37.3265,37.285,37.2933,26157.0
2016-04-11 15:10:00,44.96,44.98,44.95,44.97,26599.0,37.2933,37.3099,37.285,37.3016,26599.0
2016-04-11 15:15:00,44.96,44.98,44.94,44.96,33342.0,37.2933,37.3099,37.2767,37.2933,33342.0
2016-04-11 15:20:00,44.96,44.97,44.93,44.94,17570.0,37.2933,37.3016,37.2684,37.2767,17570.0
2016-04-11 15:25:00,44.94,44.98,44.91,44.92,121617.0,37.2767,37.3099,37.2518,37.2601,121617.0
2016-04-11 15:30:00,44.93,44.94,44.9,44.91,48123.0,37.2684,37.2767,37.2435,37.2518,48123.0
2016-04-11 15:35:00,44.91,44.93,44.87,44.88,56781.0,37.2518,37.2684,37.2187,37.227,56781.0
2016-04-11 15:40:00,44.89,44.89,44.83,44.87,98688.0,37.2352,37.2352,37.1855,37.2187,98688.0
2016-04-11 15:45:00,44.87,44.89,44.85,44.89,53650.0,37.2187,37.2352,37.2021,37.2352,53650.0
2016-04-11 15:50:00,44.88,44.9,44.86,44.89,105027.0,37.227,37.2435,37.2104,37.2352,105027.0
2016-04-11 15:55:00,44.89,44.9,44.83,44.84,258776.0,37.2352,37.2435,37.1855,37.1938,258776.0
2016-04-12 09:30:00,44.99,44.99,44.89,44.91,114911.0,37.3182,37.3182,37.2352,37.2518,114911.0
2016-04-12 09:35:00,44.92,44.97,44.91,44.94,87728.0,37.2601,37.3016,37.2518,37.2767,87728.0
2016-04-12 09:40:00,44.93,45.02,44.88,45.01,59353.0,37.2684,37.3431,37.227,37.3348,59353.0
2016-04-12 09:45:00,45.02,45.09,45.02,45.06,48305.0,37.3431,37.4011,37.3431,37.3763,48305.0
2016-04-12 09:50:00,45.07,45.07,44.95,44.95,43964.0,37.3846,37.3846,37.285,37.285,43964.0
2016-04-12 09:55:00,44.95,44.96,44.92,44.95,50179.0,37.285,37.2933,37.2601,37.285,50179.0
2016-04-12 10:00:00,44.94,44.98,44.92,44.94,38315.0,37.2767,37.3099,37.2601,37.2767,38315.0
2016-04-12 10:05:00,44.94,44.95,44.85,44.87,71099.0,37.2767,37.285,37.2021,37.2187,71099.0
2016-04-12 10:10:00,44.85,44.86,44.79,44.84,54385.0,37.2021,37.2104,37.1523,37.1938,54385.0
2016-04-12 10:15:00,44.83,44.87,44.8,44.84,66325.0,37.1855,37.2187,37.1606,37.1938,66325.0
2016-04-12 10:20:00,44.84,44.85,44.76,44.77,33304.0,37.1938,37.2021,37.1274,37.1357,33304.0
2016-04-12 10:25:00,44.77,44.81,44.75,44.75,27013.0,37.1357,37.1689,37.1191,37.1191,27013.0
2016-04-12 10:30:00,44.74,44.98,44.74,44.94,212697.0,37.1108,37.3099,37.1108,37.2767,212697.0
2016-04-12 10:35:00,44.94,44.98,44.86,44.89,66642.0,37.2767,37.3099,37.2104,37.2352,66642.0
2016-04-12 10:40:00,44.88,44.95,44.86,44.93,39745.0,37.227,37.285,37.2104,37.2684,39745.0
2016-04-12 10:45:00,44.94,44.96,44.89,44.92,96592.0,37.2767,37.2933,37.2352,37.2601,96592.0
2016-04-12 10:50:00,44.91,45.06,44.91,45.03,132232.0,37.2518,37.3763,37.2518,37.3514,132232.0
2016-04-12 10:55:00,45.04,45.09,45.04,45.08,30444.0,37.3597,37.4011,37.3597,37.3928,30444.0
2016-04-12 11:00:00,45.08,45.09,45.04,45.06,33499.0,37.3928,37.4011,37.3597,37.3763,33499.0
2016-04-12 11:05:00,45.06,45.14,45.06,45.14,45998.0,37.3763,37.4426,37.3763,37.4426,45998.0
2016-04-12 11:10:00,45.13,45.16,45.12,45.14,87782.0,37.4343,37.4592,37.426,37.4426,87782.0
2016-04-12 11:15:00,45.14,45.21,45.14,45.21,34062.0,37.4426,37.5007,37.4426,37.5007,34062.0
2016-04-12 11:20:00,45.21,45.24,45.2,45.23,58880.0,37.5007,37.5256,37.4924,37.5173,58880.0
2016-04-12 11:25:00,45.22,45.25,45.2,45.24,46873.0,37.509,37.5339,37.4924,37.5256,46873.0
2016-04-12 11:30:00,45.24,45.25,45.19,45.2,39391.0,37.5256,37.5339,37.4841,37.4924,39391.0
2016-04-12 11:35:00,45.21,45.23,45.2,45.22,35795.0,37.5007,37.5173,37.4924,37.509,35795.0
2016-04-12 11:40:00,45.23,45.25,45.21,45.25,20879.0,37.5173,37.5339,37.5007,37.5339,20879.0
2016-04-12 11:45:00,45.25,45.27,45.23,45.23,44893.0,37.5339,37.5505,37.5173,37.5173,44893.0
2016-04-12 11:50:00,45.23,45.25,45.22,45.24,19684.0,37.5173,37.5339,37.509,37.5256,19684.0
2016-04-12 11:55:00,45.23,45.24,45.2,45.23,34501.0,37.5173,37.5256,37.4924,37.5173,34501.0
2016-04-12 12:00:00,45.23,45.24,45.17,45.18,14312.0,37.5173,37.5256,37.4675,37.4758,14312.0
2016-04-12 12:05:00,45.18,45.19,45.11,45.11,35411.0,37.4758,37.4841,37.4177,37.4177,35411.0
2016-04-12 12:10:00,45.12,45.17,45.12,45.14,23376.0,37.426,37.4675,37.426,37.4426,23376.0
2016-04-12 12:15:00,45.14,45.2,45.14,45.19,25618.0,37.4426,37.4924,37.4426,37.4841,25618.0
2016-04-12 12:20:00,45.2,45.23,45.19,45.22,12700.0,37.4924,37.5173,37.4841,37.509,12700.0
2016-04-12 12:25:00,45.22,45.24,45.21,45.23,14301.0,37.509,37.5256,37.5007,37.5173,14301.0
2016-04-12 12:30:00,45.24,45.3,45.23,45.27,38145.0,37.5256,37.5753,37.5173,37.5505,38145.0
2016-04-12 12:35:00,45.27,45.29,45.26,45.28,19694.0,37.5505,37.567,37.5422,37.5587,19694.0
2016-04-12 12:40:00,45.28,45.3,45.28,45.28,13318.0,37.5587,37.5753,37.5587,37.5587,13318.0
2016-04-12 12:45:00,45.27,45.28,45.23,45.25,17256.0,37.5505,37.5587,37.5173,37.5339,17256.0
2016-04-12 12:50:00,45.24,45.29,45.23,45.28,19010.0,37.5256,37.567,37.5173,37.5587,19010.0
2016-04-12 12:55:00,45.27,45.28,45.25,45.26,27356.0,37.5505,37.5587,37.5339,37.5422,27356.0
2016-04-12 13:00:00,45.26,45.3,45.25,45.29,33128.0,37.5422,37.5753,37.5339,37.567,33128.0
2016-04-12 13:05:00,45.28,45.29,45.26,45.27,15881.0,37.5587,37.567,37.5422,37.5505,15881.0
2016-04-12 13:10:00,45.27,45.28,45.23,45.23,32996.0,37.5505,37.5587,37.5173,37.5173,32996.0
2016-04-12 13:15:00,45.23,45.27,45.22,45.27,23185.0,37.5173,37.5505,37.509,37.5505,23185.0
2016-04-12 13:20:00,45.26,45.3,45.25,45.3,20655.0,37.5422,37.5753,37.5339,37.5753,20655.0
2016-04-12 13:25:00,45.3,45.31,45.3,45.3,22557.0,37.5753,37.5836,37.5753,37.5753,22557.0
2016-04-12 13:30:00,45.31,45.36,45.3,45.3,30138.0,37.5836,37.6251,37.5753,37.5753,30138.0
2016-04-12 13:35:00,45.3,45.3,45.27,45.27,28142.0,37.5753,37.5753,37.5505,37.5505,28142.0
2016-04-12 13:40:00,45.28,45.29,45.27,45.28,26192.0,37.5587,37.567,37.5505,37.5587,26192.0
2016-04-12 13:45:00,45.29,45.32,45.29,45.3,51301.0,37.567,37.5919,37.567,37.5753,51301.0
2016-04-12 13:50:00,45.3,45.3,45.25,45.27,59822.0,37.5753,37.5753,37.5339,37.5505,59822.0
2016-04-12 13:55:00,45.27,45.32,45.27,45.32,19149.0,37.5505,37.5919,37.5505,37.5919,19149.0
2016-04-12 14:00:00,45.32,45.32,45.28,45.31,22686.0,37.5919,37.5919,37.5587,37.5836,22686.0
2016-04-12 14:05:00,45.32,45.33,45.3,45.32,26980.0,37.5919,37.6002,37.5753,37.5919,26980.0
2016-04-12 14:10:00,45.32,45.36,45.32,45.35,56655.0,37.5919,37.6251,37.5919,37.6168,56655.0
2016-04-12 14:15:00,45.36,45.37,45.33,45.33,20428.0,37.6251,37.6334,37.6002,37.6002,20428.0
2016-04-12 14:20:00,45.33,45.34,45.31,45.33,30482.0,37.6002,37.6085,37.5836,37.6002,30482.0
2016-04-12 14:25:00,45.34,45.35,45.32,45.33,39106.0,37.6085,37.6168,37.5919,37.6002,39106.0
2016-04-12 14:30:00,45.32,45.34,45.3,45.32,13576.0,37.5919,37.6085,37.5753,37.5919,13576.0
2016-04-12 14:35:00,45.32,45.33,45.31,45.32,14757.0,37.5919,37.6002,37.5836,37.5919,14757.0
2016-04-12 14:40:00,45.33,45.37,45.33,45.34,81088.0,37.6002,37.6334,37.6002,37.6085,81088.0
2016-04-12 14:45:00,45.34,45.36,45.33,45.34,18579.0,37.6085,37.6251,37.6002,37.6085,18579.0
2016-04-12 14:50:00,45.34,45.37,45.34,45.36,43427.0,37.6085,37.6334,37.6085,37.6251,43427.0
2016-04-12 14:55:00,45.36,45.37,45.34,45.36,15110.0,37.6251,37.6334,37.6085,37.6251,15110.0
2016-04-12 15:00:00,45.36,45.41,45.36,45.41,95547.0,37.6251,37.6666,37.6251,37.6666,95547.0
2016-04-12 15:05:00,45.4,45.42,45.38,45.4,59742.0,37.6583,37.6749,37.6417,37.6583,59742.0
2016-04-12 15:10:00,45.4,45.42,45.39,45.41,62419.0,37.6583,37.6749,37.65,37.6666,62419.0
2016-04-12 15:15:00,45.41,45.42,45.4,45.41,48171.0,37.6666,37.6749,37.6583,37.6666,48171.0
2016-04-12 15:20:00,45.41,45.41,45.34,45.36,128801.0,37.6666,37.6666,37.6085,37.6251,128801.0
2016-04-12 15:25:00,45.36,45.38,45.34,45.37,112523.0,37.6251,37.6417,37.6085,37.6334,112523.0
2016-04-12 15:30:00,45.38,45.42,45.36,45.41,77152.0,37.6417,37.6749,37.6251,37.6666,77152.0
2016-04-12 15:35:00,45.41,45.42,45.32,45.34,195067.0,37.6666,37.6749,37.5919,37.6085,195067.0
2016-04-12 15:40:00,45.34,45.39,45.33,45.34,144297.0,37.6085,37.65,37.6002,37.6085,144297.0
2016-04-12 15:45:00,45.33,45.35,45.3,45.31,200157.0,37.6002,37.6168,37.5753,37.5836,200157.0
2016-04-12 15:50:00,45.31,45.33,45.3,45.32,157884.0,37.5836,37.6002,37.5753,37.5919,157884.0
2016-04-12 15:55:00,45.32,45.37,45.3,45.36,399902.0,37.5919,37.6334,37.5753,37.6251,399902.0
2016-04-13 09:30:00,45.63,45.69,45.59,45.59,220885.0,37.8491,37.8988,37.8159,37.8159,220885.0
2016-04-13 09:35:00,45.59,45.68,45.59,45.66,163792.0,37.8159,37.8905,37.8159,37.8739,163792.0
2016-04-13 09:40:00,45.67,45.73,45.62,45.69,144977.0,37.8822,37.932,37.8408,37.8988,144977.0
2016-04-13 09:45:00,45.69,45.75,45.66,45.66,115217.0,37.8988,37.9486,37.8739,37.8739,115217.0
2016-04-13 09:50:00,45.65,45.71,45.63,45.7,79091.0,37.8657,37.9154,37.8491,37.9071,79091.0
2016-04-13 09:55:00,45.7,45.75,45.68,45.74,48595.0,37.9071,37.9486,37.8905,37.9403,48595.0
2016-04-13 10:00:00,45.75,45.76,45.71,45.74,31704.0,37.9486,37.9569,37.9154,37.9403,31704.0
2016-04-13 10:05:00,45.74,45.77,45.7,45.7,109851.0,37.9403,37.9652,37.9071,37.9071,109851.0
2016-04-13 10:10:00,45.7,45.74,45.7,45.71,75482.0,37.9071,37.9403,37.9071,37.9154,75482.0
2016-04-13 10:15:00,45.7,45.75,45.68,45.74,82315.0,37.9071,37.9486,37.8905,37.9403,82315.0
2016-04-13 10:20:00,45.74,45.75,45.7,45.73,61007.0,37.9403,37.9486,37.9071,37.932,61007.0
2016-04-13 10:25:00,45.73,45.76,45.72,45.73,59839.0,37.932,37.9569,37.9237,37.932,59839.0
2016-04-13 10:30:00,45.73,45.75,45.65,45.66,88574.0,37.932,37.9486,37.8657,37.8739,88574.0
2016-04-13 10:35:00,45.66,45.67,45.6,45.62,50867.0,37.8739,37.8822,37.8242,37.8408,50867.0
2016-04-13 10:40:00,45.62,45.7,45.62,45.7,38020.0,37.8408,37.9071,37.8408,37.9071,38020.0
2016-04-13 10:45:00,45.69,45.74,45.69,45.74,92798.0,37.8988,37.9403,37.8988,37.9403,92798.0
2016-04-13 10:50:00,45.73,45.82,45.72,45.82,203285.0,37.932,38.0067,37.9237,38.0067,203285.0
2016-04-13 10:55:00,45.82,45.83,45.74,45.74,177251.0,38.0067,38.015,37.9403,37.9403,177251.0
2016-04-13 11:00:00,45.74,45.78,45.73,45.74,123414.0,37.9403,37.9735,37.932,37.9403,123414.0
2016-04-13 11:05:00,45.75,45.81,45.74,45.81,183099.0,37.9486,37.9984,37.9403,37.9984,183099.0
2016-04-13 11:10:00,45.82,45.84,45.79,45.83,50939.0,38.0067,38.0233,37.9818,38.015,50939.0
2016-04-13 11:15:00,45.82,45.83,45.77,45.8,28059.0,38.0067,38.015,37.9652,37.9901,28059.0
2016-04-13 11:20:00,45.8,45.82,45.76,45.8,30082.0,37.9901,38.0067,37.9569,37.9901,30082.0
2016-04-13 11:25:00,45.81,45.84,45.8,45.81,58883.0,37.9984,38.0233,37.9901,37.9984,58883.0
2016-04-13 11:30:00,45.82,45.87,45.82,45.86,87344.0,38.0067,38.0481,38.0067,38.0398,87344.0
2016-04-13 11:35:00,45.85,45.88,45.83,45.87,40632.0,38.0315,38.0564,38.015,38.0481,40632.0
2016-04-13 11:40:00,45.88,45.89,45.85,45.88,43333.0,38.0564,38.0647,38.0315,38.0564,43333.0
2016-04-13 11:45:00,45.89,45.9,45.86,45.88,78973.0,38.0647,38.073,38.0398,38.0564,78973.0
2016-04-13 11:50:00,45.88,45.9,45.87,45.9,39522.0,38.0564,38.073,38.0481,38.073,39522.0
2016-04-13 11:55:00,45.9,45.91,45.88,45.9,38729.0,38.073,38.0813,38.0564,38.073,38729.0
2016-04-13 12:00:00,45.89,45.89,45.85,45.86,20262.0,38.0647,38.0647,38.0315,38.0398,20262.0
2016-04-13 12:05:00,45.85,45.88,45.85,45.87,19674.0,38.0315,38.0564,38.0315,38.0481,19674.0
2016-04-13 12:10:00,45.88,45.9,45.86,45.86,47804.0,38.0564,38.073,38.0398,38.0398,47804.0
2016-04-13 12:15:00,45.85,45.85,45.76,45.78,26762.0,38.0315,38.0315,37.9569,37.9735,26762.0
2016-04-13 12:20:00,45.78,45.8,45.76,45.77,23819.0,37.9735,37.9901,37.9569,37.9652,23819.0
2016-04-13 12:25:00,45.78,45.82,45.78,45.81,46158.0,37.9735,38.0067,37.9735,37.9984,46158.0
2016-04-13 12:30:00,45.81,45.82,45.77,45.77,21990.0,37.9984,38.0067,37.9652,37.9652,21990.0
2016-04-13 12:35:00,45.78,45.79,45.76,45.79,15752.0,37.9735,37.9818,37.9569,37.9818,15752.0
2016-04-13 12:40:00,45.78,45.8,45.77,45.78,21939.0,37.9735,37.9901,37.9652,37.9735,21939.0
2016-04-13 12:45:00,45.78,45.8,45.78,45.78,50081.0,37.9735,37.9901,37.9735,37.9735,50081.0
2016-04-13 12:50:00,45.78,45.79,45.76,45.77,20963.0,37.9735,37.9818,37.9569,37.9652,20963.0
2016-04-13 12:55:00,45.77,45.77,45.74,45.76,9738.0,37.9652,37.9652,37.9403,37.9569,9738.0
2016-04-13 13:00:00,45.76,45.79,45.75,45.75,16211.0,37.9569,37.9818,37.9486,37.9486,16211.0
2016-04-13 13:05:00,45.75,45.75,45.73,45.74,20780.0,37.9486,37.9486,37.932,37.9403,20780.0
2016-04-13 13:10:00,45.73,45.74,45.73,45.73,11086.0,37.932,37.9403,37.932,37.932,11086.0
2016-04-13 13:15:00,45.73,45.77,45.72,45.77,38711.0,37.932,37.9652,37.9237,37.9652,38711.0
2016-04-13 13:20:00,45.77,45.79,45.77,45.78,19551.0,37.9652,37.9818,37.9652,37.9735,19551.0
2016-04-13 13:25:00,45.78,45.8,45.77,45.8,17868.0,37.9735,37.9901,37.9652,37.9901,17868.0
2016-04-13 13:30:00,45.8,45.81,45.77,45.77,13683.0,37.9901,37.9984,37.9652,37.9652,13683.0
2016-04-13 13:35:00,45.77,45.82,45.76,45.82,22886.0,37.9652,38.0067,37.9569,38.0067,22886.0
2016-04-13 13:40:00,45.83,45.83,45.81,45.82,20860.0,38.015,38.015,37.9984,38.0067,20860.0
2016-04-13 13:45:00,45.82,45.87,45.82,45.86,15298.0,38.0067,38.0481,38.0067,38.0398,15298.0
2016-04-13 13:50:00,45.86,45.87,45.83,45.86,24640.0,38.0398,38.0481,38.015,38.0398,24640.0
2016-04-13 13:55:00,45.87,45.91,45.87,45.9,63523.0,38.0481,38.0813,38.0481,38.073,63523.0
2016-04-13 14:00:00,45.9,45.9,45.88,45.89,7042.0,38.073,38.073,38.0564,38.0647,7042.0
2016-04-13 14:05:00,45.88,45.93,45.87,45.93,49808.0,38.0564,38.0979,38.0481,38.0979,49808.0
2016-04-13 14:10:00,45.93,45.93,45.87,45.87,36778.0,38.0979,38.0979,38.0481,38.0481,36778.0
2016-04-13 14:15:00,45.88,45.9,45.87,45.89,24688.0,38.0564,38.073,38.0481,38.0647,24688.0
2016-04-13 14:20:00,45.9,45.91,45.89,45.9,25068.0,38.073,38.0813,38.0647,38.073,25068.0
2016-04-13 14:25:00,45.89,45.89,45.85,45.85,38088.0,38.0647,38.0647,38.0315,38.0315,38088.0
2016-04-13 14:30:00,45.85,45.9,45.85,45.89,30558.0,38.0315,38.073,38.0315,38.0647,30558.0
2016-04-13 14:35:00,45.89,45.91,45.88,45.9,26240.0,38.0647,38.0813,38.0564,38.073,26240.0
2016-04-13 14:40:00,45.9,45.9,45.88,45.89,14778.0,38.073,38.073,38.0564,38.0647,14778.0
2016-04-13 14:45:00,45.9,45.91,45.87,45.88,17505.0,38.073,38.0813,38.0481,38.0564,17505.0
2016-04-13 14:50:00,45.88,45.89,45.87,45.88,17169.0,38.0564,38.0647,38.0481,38.0564,17169.0
2016-04-13 14:55:00,45.88,45.9,45.88,45.88,8013.0,38.0564,38.073,38.0564,38.0564,8013.0
2016-04-13 15:00:00,45.87,45.91,45.87,45.9,32116.0,38.0481,38.0813,38.0481,38.073,32116.0
2016-04-13 15:05:00,45.91,45.94,45.89,45.93,76722.0,38.0813,38.1062,38.0647,38.0979,76722.0
2016-04-13 15:10:00,45.92,45.94,45.91,45.92,54921.0,38.0896,38.1062,38.0813,38.0896,54921.0
2016-04-13 15:15:00,45.91,45.93,45.9,45.92,45720.0,38.0813,38.0979,38.073,38.0896,45720.0
2016-04-13 15:20:00,45.92,45.92,45.88,45.9,134760.0,38.0896,38.0896,38.0564,38.073,134760.0
2016-04-13 15:25:00,45.9,45.91,45.89,45.9,33322.0,38.073,38.0813,38.0647,38.073,33322.0
2016-04-13 15:30:00,45.9,45.94,45.9,45.92,55228.0,38.073,38.1062,38.073,38.0896,55228.0
2016-04-13 15:35:00,45.92,45.93,45.88,45.91,88214.0,38.0896,38.0979,38.0564,38.0813,88214.0
2016-04-13 15:40:00,45.9,45.93,45.89,45.92,83073.0,38.073,38.0979,38.0647,38.0896,83073.0
2016-04-13 15:45:00,45.92,45.93,45.87,45.88,89716.0,38.0896,38.0979,38.0481,38.0564,89716.0
2016-04-13 15:50:00,45.88,45.9,45.87,45.88,75739.0,38.0564,38.073,38.0481,38.0564,75739.0
2016-04-13 15:55:00,45.88,45.93,45.87,45.92,239832.0,38.0564,38.0979,38.0481,38.0896,239832.0
2016-04-14 09:30:00,46.02,46.07,45.84,45.88,141838.0,38.1726,38.214,38.0233,38.0564,141838.0
2016-04-14 09:35:00,45.89,45.89,45.76,45.83,87253.0,38.0647,38.0647,37.9569,38.015,87253.0
2016-04-14 09:40:00,45.82,45.84,45.76,45.82,39397.0,38.0067,38.0233,37.9569,38.0067,39397.0
2016-04-14 09:45:00,45.83,45.85,45.78,45.84,131252.0,38.015,38.0315,37.9735,38.0233,131252.0
2016-04-14 09:50:00,45.84,45.84,45.75,45.76,39912.0,38.0233,38.0233,37.9486,37.9569,39912.0
2016-04-14 09:55:00,45.76,45.8,45.74,45.76,21210.0,37.9569,37.9901,37.9403,37.9569,21210.0
2016-04-14 10:00:00,45.76,45.78,45.74,45.77,32027.0,37.9569,37.9735,37.9403,37.9652,32027.0
2016-04-14 10:05:00,45.77,45.83,45.74,45.83,56151.0,37.9652,38.015,37.9403,38.015,56151.0
2016-04-14 10:10:00,45.83,45.84,45.79,45.83,50017.0,38.015,38.0233,37.9818,38.015,50017.0
2016-04-14 10:15:00,45.84,45.89,45.83,45.88,43873.0,38.0233,38.0647,38.015,38.0564,43873.0
2016-04-14 10:20:00,45.88,45.95,45.88,45.94,36704.0,38.0564,38.1145,38.0564,38.1062,36704.0
2016-04-14 10:25:00,45.93,45.96,45.9,45.91,30423.0,38.0979,38.1228,38.073,38.0813,30423.0
2016-04-14 10:30:00,45.91,45.94,45.88,45.9,50484.0,38.0813,38.1062,38.0564,38.073,50484.0
2016-04-14 10:35:00,45.9,45.93,45.86,45.87,37500.0,38.073,38.0979,38.0398,38.0481,37500.0
2016-04-14 10:40:00,45.87,45.89,45.85,45.88,27440.0,38.0481,38.0647,38.0315,38.0564,27440.0
2016-04-14 10:45:00,45.89,45.9,45.81,45.82,16059.0,38.0647,38.073,37.9984,38.0067,16059.0
2016-04-14 10:50:00,45.82,45.93,45.82,45.91,32842.0,38.0067,38.0979,38.0067,38.0813,32842.0
2016-04-14 10:55:00,45.92,45.92,45.87,45.9,28228.0,38.0896,38.0896,38.0481,38.073,28228.0
2016-04-14 11:00:00,45.89,45.94,45.89,45.93,92748.0,38.0647,38.1062,38.0647,38.0979,92748.0
2016-04-14 11:05:00,45.94,45.96,45.93,45.96,29223.0,38.1062,38.1228,38.0979,38.1228,29223.0
2016-04-14 11:10:00,45.96,45.97,45.94,45.94,36074.0,38.1228,38.1311,38.1062,38.1062,36074.0
2016-04-14 11:15:00,45.94,45.95,45.91,45.91,23815.0,38.1062,38.1145,38.0813,38.0813,23815.0
2016-04-14 11:20:00,45.91,45.91,45.84,45.87,16963.0,38.0813,38.0813,38.0233,38.0481,16963.0
2016-04-14 11:25:00,45.87,45.89,45.87,45.88,36913.0,38.0481,38.0647,38.0481,38.0564,36913.0
2016-04-14 11:30:00,45.88,45.92,45.86,45.88,34264.0,38.0564,38.0896,38.0398,38.0564,34264.0
2016-04-14 11:35:00,45.88,45.89,45.87,45.87,24713.0,38.0564,38.0647,38.0481,38.0481,24713.0
2016-04-14 11:40:00,45.86,45.86,45.81,45.82,25540.0,38.0398,38.0398,37.9984,38.0067,25540.0
2016-04-14 11:45:00,45.82,45.82,45.78,45.78,15248.0,38.0067,38.0067,37.9735,37.9735,15248.0
2016-04-14 11:50:00,45.78,45.79,45.75,45.75,38703.0,37.9735,37.9818,37.9486,37.9486,38703.0
2016-04-14 11:55:00,45.75,45.77,45.74,45.77,26425.0,37.9486,37.9652,37.9403,37.9652,26425.0
2016-04-14 12:00:00,45.77,45.77,45.72,45.74,30643.0,37.9652,37.9652,37.9237,37.9403,30643.0
2016-04-14 12:05:00,45.74,45.75,45.72,45.75,14577.0,37.9403,37.9486,37.9237,37.9486,14577.0
2016-04-14 12:10:00,45.75,45.75,45.73,45.74,43046.0,37.9486,37.9486,37.932,37.9403,43046.0
2016-04-14 12:15:00,45.75,45.76,45.74,45.76,9753.0,37.9486,37.9569,37.9403,37.9569,9753.0
2016-04-14 12:20:00,45.75,45.76,45.74,45.76,14741.0,37.9486,37.9569,37.9403,37.9569,14741.0
2016-04-14 12:25:00,45.77,45.78,45.76,45.76,23582.0,37.9652,37.9735,37.9569,37.9569,23582.0
2016-04-14 12:30:00,45.77,45.78,45.73,45.76,90073.0,37.9652,37.9735,37.932,37.9569,90073.0
2016-04-14 12:35:00,45.76,45.77,45.75,45.76,13183.0,37.9569,37.9652,37.9486,37.9569,13183.0
2016-04-14 12:40:00,45.76,45.82,45.75,45.82,23678.0,37.9569,38.0067,37.9486,38.0067,23678.0
2016-04-14 12:45:00,45.82,45.82,45.79,45.81,21985.0,38.0067,38.0067,37.9818,37.9984,21985.0
2016-04-14 12:50:00,45.81,45.85,45.8,45.84,20939.0,37.9984,38.0315,37.9901,38.0233,20939.0
2016-04-14 12:55:00,45.83,45.87,45.83,45.86,39211.0,38.015,38.0481,38.015,38.0398,39211.0
2016-04-14 13:00:00,45.86,45.87,45.85,45.86,99986.0,38.0398,38.0481,38.0315,38.0398,99986.0
2016-04-14 13:05:00,45.87,45.88,45.86,45.88,33415.0,38.0481,38.0564,38.0398,38.0564,33415.0
2016-04-14 13:10:00,45.88,45.88,45.85,45.87,39769.0,38.0564,38.0564,38.0315,38.0481,39769.0
2016-04-14 13:15:00,45.86,45.87,45.83,45.83,20983.0,38.0398,38.0481,38.015,38.015,20983.0
2016-04-14 13:20:00,45.83,45.84,45.81,45.83,20872.0,38.015,38.0233,37.9984,38.015,20872.0
2016-04-14 13:25:00,45.82,45.83,45.81,45.82,7467.0,38.0067,38.015,37.9984,38.0067,7467.0
2016-04-14 13:30:00,45.81,45.82,45.78,45.79,8895.0,37.9984,38.0067,37.9735,37.9818,8895.0
2016-04-14 13:35:00,45.79,45.81,45.79,45.8,22104.0,37.9818,37.9984,37.9818,37.9901,22104.0
2016-04-14 13:40:00,45.8,45.85,45.8,45.84,16287.0,37.9901,38.0315,37.9901,38.0233,16287.0
2016-04-14 13:45:00,45.84,45.84,45.8,45.8,20422.0,38.0233,38.0233,37.9901,37.9901,20422.0
2016-04-14 13:50:00,45.8,45.8,45.78,45.8,35417.0,37.9901,37.9901,37.9735,37.9901,35417.0
2016-04-14 13:55:00,45.8,45.8,45.77,45.78,31852.0,37.9901,37.9901,37.9652,37.9735,31852.0
2016-04-14 14:00:00,45.77,45.78,45.74,45.75,24255.0,37.9652,37.9735,37.9403,37.9486,24255.0
2016-04-14 14:05:00,45.75,45.79,45.75,45.79,25805.0,37.9486,37.9818,37.9486,37.9818,25805.0
2016-04-14 14:10:00,45.79,45.83,45.79,45.83,15466.0,37.9818,38.015,37.9818,38.015,15466.0
2016-04-14 14:15:00,45.84,45.85,45.82,45.83,36450.0,38.0233,38.0315,38.0067,38.015,36450.0
2016-04-14 14:20:00,45.83,45.86,45.82,45.86,30087.0,38.015,38.0398,38.0067,38.0398,30087.0
2016-04-14 14:25:00,45.85,45.87,45.83,45.85,54539.0,38.0315,38.0481,38.015,38.0315,54539.0
2016-04-14 14:30:00,45.85,45.85,45.82,45.83,19836.0,38.0315,38.0315,38.0067,38.015,19836.0
2016-04-14 14:35:00,45.82,45.83,45.79,45.82,32212.0,38.0067,38.015,37.9818,38.0067,32212.0
2016-04-14 14:40:00,45.82,45.85,45.81,45.84,28537.0,38.0067,38.0315,37.9984,38.0233,28537.0
2016-04-14 14:45:00,45.84,45.84,45.82,45.82,16547.0,38.0233,38.0233,38.0067,38.0067,16547.0
2016-04-14 14:50:00,45.82,45.84,45.81,45.84,33599.0,38.0067,38.0233,37.9984,38.0233,33599.0
2016-04-14 14:55:00,45.85,45.86,45.83,45.84,26522.0,38.0315,38.0398,38.015,38.0233,26522.0
2016-04-14 15:00:00,45.84,45.87,45.84,45.86,31966.0,38.0233,38.0481,38.0233,38.0398,31966.0
2016-04-14 15:05:00,45.85,45.85,45.82,45.82,18806.0,38.0315,38.0315,38.0067,38.0067,18806.0
2016-04-14 15:10:00,45.83,45.83,45.79,45.8,27591.0,38.015,38.015,37.9818,37.9901,27591.0
2016-04-14 15:15:00,45.8,45.84,45.8,45.82,22401.0,37.9901,38.0233,37.9901,38.0067,22401.0
2016-04-14 15:20:00,45.82,45.85,45.82,45.84,27847.0,38.0067,38.0315,38.0067,38.0233,27847.0
2016-04-14 15:25:00,45.83,45.86,45.82,45.85,119930.0,38.015,38.0398,38.0067,38.0315,119930.0
2016-04-14 15:30:00,45.84,45.87,45.84,45.86,125778.0,38.0233,38.0481,38.0233,38.0398,125778.0
2016-04-14 15:35:00,45.86,45.89,45.86,45.88,67285.0,38.0398,38.0647,38.0398,38.0564,67285.0
2016-04-14 15:40:00,45.87,45.88,45.85,45.86,28473.0,38.0481,38.0564,38.0315,38.0398,28473.0
2016-04-14 15:45:00,45.85,45.86,45.84,45.84,73899.0,38.0315,38.0398,38.0233,38.0233,73899.0
2016-04-14 15:50:00,45.84,45.85,45.84,45.84,74682.0,38.0233,38.0315,38.0233,38.0233,74682.0
2016-04-14 15:55:00,45.84,45.87,45.82,45.83,282237.0,38.0233,38.0481,38.0067,38.015,282237.0
2016-04-15 09:30:00,45.94,45.94,45.71,45.76,116822.0,38.1062,38.1062,37.9154,37.9569,116822.0
2016-04-15 09:35:00,45.76,45.82,45.74,45.74,59488.0,37.9569,38.0067,37.9403,37.9403,59488.0
2016-04-15 09:40:00,45.73,45.77,45.71,45.74,36653.0,37.932,37.9652,37.9154,37.9403,36653.0
2016-04-15 09:45:00,45.74,45.75,45.64,45.68,105727.0,37.9403,37.9486,37.8574,37.8905,105727.0
2016-04-15 09:50:00,45.7,45.75,45.7,45.75,29819.0,37.9071,37.9486,37.9071,37.9486,29819.0
2016-04-15 09:55:00,45.76,45.86,45.75,45.79,43707.0,37.9569,38.0398,37.9486,37.9818,43707.0
2016-04-15 10:00:00,45.79,45.83,45.77,45.8,202064.0,37.9818,38.015,37.9652,37.9901,202064.0
2016-04-15 10:05:00,45.8,45.85,45.79,45.79,108531.0,37.9901,38.0315,37.9818,37.9818,108531.0
2016-04-15 10:10:00,45.79,45.79,45.7,45.71,59885.0,37.9818,37.9818,37.9071,37.9154,59885.0
2016-04-15 10:15:00,45.72,45.75,45.68,45.75,27657.0,37.9237,37.9486,37.8905,37.9486,27657.0
2016-04-15 10:20:00,45.75,45.81,45.74,45.8,34302.0,37.9486,37.9984,37.9403,37.9901,34302.0
2016-04-15 10:25:00,45.8,45.87,45.78,45.87,38484.0,37.9901,38.0481,37.9735,38.0481,38484.0
2016-04-15 10:30:00,45.86,45.88,45.84,45.84,20830.0,38.0398,38.0564,38.0233,38.0233,20830.0
2016-04-15 10:35:00,45.84,45.87,45.82,45.86,27932.0,38.0233,38.0481,38.0067,38.0398,27932.0
2016-04-15 10:40:00,45.86,45.86,45.79,45.83,25039.0,38.0398,38.0398,37.9818,38.015,25039.0
2016-04-15 10:45:00,45.84,45.86,45.82,45.85,18448.0,38.0233,38.0398,38.0067,38.0315,18448.0
2016-04-15 10:50:00,45.85,45.88,45.84,45.87,36247.0,38.0315,38.0564,38.0233,38.0481,36247.0
2016-04-15 10:55:00,45.86,45.88,45.85,45.87,31279.0,38.0398,38.0564,38.0315,38.0481,31279.0
2016-04-15 11:00:00,45.87,45.92,45.87,45.91,40747.0,38.0481,38.0896,38.0481,38.0813,40747.0
2016-04-15 11:05:00,45.91,45.91,45.87,45.89,22448.0,38.0813,38.0813,38.0481,38.0647,22448.0
2016-04-15 11:10:00,45.88,45.88,45.86,45.88,24078.0,38.0564,38.0564,38.0398,38.0564,24078.0
2016-04-15 11:15:00,45.88,45.9,45.87,45.9,15219.0,38.0564,38.073,38.0481,38.073,15219.0
2016-04-15 11:20:00,45.9,45.93,45.9,45.92,20145.0,38.073,38.0979,38.073,38.0896,20145.0
2016-04-15 11:25:00,45.92,45.95,45.92,45.94,24615.0,38.0896,38.1145,38.0896,38.1062,24615.0
2016-04-15 11:30:00,45.94,45.97,45.92,45.96,13779.0,38.1062,38.1311,38.0896,38.1228,13779.0
2016-04-15 11:35:00,45.95,45.98,45.95,45.98,11096.0,38.1145,38.1394,38.1145,38.1394,11096.0
2016-04-15 11:40:00,45.98,45.98,45.95,45.98,20185.0,38.1394,38.1394,38.1145,38.1394,20185.0
2016-04-15 11:45:00,45.98,45.99,45.97,45.98,22233.0,38.1394,38.1477,38.1311,38.1394,22233.0
2016-04-15 11:50:00,45.99,45.99,45.97,45.98,14696.0,38.1477,38.1477,38.1311,38.1394,14696.0
2016-04-15 11:55:00,45.98,45.98,45.96,45.97,16231.0,38.1394,38.1394,38.1228,38.1311,16231.0
2016-04-15 12:00:00,45.97,46.01,45.96,45.99,31230.0,38.1311,38.1643,38.1228,38.1477,31230.0
2016-04-15 12:05:00,45.99,46.01,45.99,46.0,17849.0,38.1477,38.1643,38.1477,38.156,17849.0
2016-04-15 12:10:00,46.0,46.03,45.99,46.02,35665.0,38.156,38.1809,38.1477,38.1726,35665.0
2016-04-15 12:15:00,46.02,46.02,46.0,46.01,19513.0,38.1726,38.1726,38.156,38.1643,19513.0
2016-04-15 12:20:00,46.01,46.03,46.0,46.02,46449.0,38.1643,38.1809,38.156,38.1726,46449.0
2016-04-15 12:25:00,46.01,46.01,46.0,46.01,22613.0,38.1643,38.1643,38.156,38.1643,22613.0
2016-04-15 12:30:00,46.01,46.03,46.01,46.03,10277.0,38.1643,38.1809,38.1643,38.1809,10277.0
2016-04-15 12:35:00,46.02,46.02,45.99,46.0,22456.0,38.1726,38.1726,38.1477,38.156,22456.0
2016-04-15 12:40:00,46.0,46.0,45.98,46.0,13506.0,38.156,38.156,38.1394,38.156,13506.0
2016-04-15 12:45:00,46.0,46.01,45.99,45.99,8152.0,38.156,38.1643,38.1477,38.1477,8152.0
2016-04-15 12:50:00,45.98,45.99,45.95,45.96,22645.0,38.1394,38.1477,38.1145,38.1228,22645.0
2016-04-15 12:55:00,45.97,45.97,45.95,45.96,26325.0,38.1311,38.1311,38.1145,38.1228,26325.0
2016-04-15 13:00:00,45.96,46.03,45.96,46.02,32547.0,38.1228,38.1809,38.1228,38.1726,32547.0
2016-04-15 13:05:00,46.02,46.05,46.02,46.05,25796.0,38.1726,38.1974,38.1726,38.1974,25796.0
2016-04-15 13:10:00,46.04,46.04,46.02,46.04,15223.0,38.1891,38.1891,38.1726,38.1891,15223.0
2016-04-15 13:15:00,46.03,46.03,46.02,46.02,8634.0,38.1809,38.1809,38.1726,38.1726,8634.0
2016-04-15 13:20:00,46.03,46.04,46.02,46.03,24336.0,38.1809,38.1891,38.1726,38.1809,24336.0
2016-04-15 13:25:00,46.04,46.04,46.01,46.03,33161.0,38.1891,38.1891,38.1643,38.1809,33161.0
2016-04-15 13:30:00,46.02,46.02,45.99,46.01,22555.0,38.1726,38.1726,38.1477,38.1643,22555.0
2016-04-15 13:35:00,46.02,46.02,45.96,45.97,40415.0,38.1726,38.1726,38.1228,38.1311,40415.0
2016-04-15 13:40:00,45.96,45.96,45.94,45.95,7779.0,38.1228,38.1228,38.1062,38.1145,7779.0
2016-04-15 13:45:00,45.95,45.97,45.94,45.96,20446.0,38.1145,38.1311,38.1062,38.1228,20446.0
2016-04-15 13:50:00,45.96,45.97,45.96,45.97,30823.0,38.1228,38.1311,38.1228,38.1311,30823.0
2016-04-15 13:55:00,45.98,45.99,45.96,45.98,14418.0,38.1394,38.1477,38.1228,38.1394,14418.0
2016-04-15 14:00:00,45.97,45.99,45.97,45.99,19549.0,38.1311,38.1477,38.1311,38.1477,19549.0
2016-04-15 14:05:00,45.99,45.99,45.97,45.98,11818.0,38.1477,38.1477,38.1311,38.1394,11818.0
2016-04-15 14:10:00,45.98,45.98,45.95,45.95,20426.0,38.1394,38.1394,38.1145,38.1145,20426.0
2016-04-15 14:15:00,45.95,45.97,45.94,45.96,6302.0,38.1145,38.1311,38.1062,38.1228,6302.0
2016-04-15 14:20:00,45.95,45.99,45.93,45.98,9919.0,38.1145,38.1477,38.0979,38.1394,9919.0
2016-04-15 14:25:00,45.97,45.98,45.97,45.98,13413.0,38.1311,38.1394,38.1311,38.1394,13413.0
2016-04-15 14:30:00,45.99,45.99,45.97,45.98,22521.0,38.1477,38.1477,38.1311,38.1394,22521.0
2016-04-15 14:35:00,45.98,46.01,45.98,46.01,7362.0,38.1394,38.1643,38.1394,38.1643,7362.0
2016-04-15 14:40:00,46.01,46.02,45.99,46.01,21532.0,38.1643,38.1726,38.1477,38.1643,21532.0
2016-04-15 14:45:00,46.01,46.03,46.01,46.03,13051.0,38.1643,38.1809,38.1643,38.1809,13051.0
2016-04-15 14:50:00,46.04,46.04,46.02,46.03,43678.0,38.1891,38.1891,38.1726,38.1809,43678.0
2016-04-15 14:55:00,46.04,46.05,46.01,46.05,41232.0,38.1891,38.1974,38.1643,38.1974,41232.0
2016-04-15 15:00:00,46.05,46.05,46.03,46.04,25486.0,38.1974,38.1974,38.1809,38.1891,25486.0
2016-04-15 15:05:00,46.04,46.06,46.04,46.04,25330.0,38.1891,38.2057,38.1891,38.1891,25330.0
2016-04-15 15:10:00,46.04,46.06,46.03,46.04,24555.0,38.1891,38.2057,38.1809,38.1891,24555.0
2016-04-15 15:15:00,46.03,46.04,46.01,46.04,18035.0,38.1809,38.1891,38.1643,38.1891,18035.0
2016-04-15 15:20:00,46.04,46.06,46.03,46.05,52482.0,38.1891,38.2057,38.1809,38.1974,52482.0
2016-04-15 15:25:00,46.04,46.06,46.04,46.04,26450.0,38.1891,38.2057,38.1891,38.1891,26450.0
2016-04-15 15:30:00,46.04,46.06,46.03,46.04,39328.0,38.1891,38.2057,38.1809,38.1891,39328.0
2016-04-15 15:35:00,46.04,46.05,46.02,46.02,59968.0,38.1891,38.1974,38.1726,38.1726,59968.0
2016-04-15 15:40:00,46.02,46.03,46.0,46.02,20573.0,38.1726,38.1809,38.156,38.1726,20573.0
2016-04-15 15:45:00,46.01,46.01,45.98,45.99,98976.0,38.1643,38.1643,38.1394,38.1477,98976.0
2016-04-15 15:50:00,45.98,46.01,45.98,46.0,95834.0,38.1394,38.1643,38.1394,38.156,95834.0
2016-04-15 15:55:00,46.0,46.05,45.99,46.02,344378.0,38.156,38.1974,38.1477,38.1726,344378.0
2016-04-18 09:30:00,45.8,45.8,45.63,45.67,128016.0,37.9901,37.9901,37.8491,37.8822,128016.0
2016-04-18 09:35:00,45.67,45.81,45.66,45.8,212536.0,37.8822,37.9984,37.8739,37.9901,212536.0
2016-04-18 09:40:00,45.81,45.87,45.79,45.79,38106.0,37.9984,38.0481,37.9818,37.9818,38106.0
2016-04-18 09:45:00,45.8,45.89,45.8,45.88,28111.0,37.9901,38.0647,37.9901,38.0564,28111.0
2016-04-18 09:50:00,45.87,45.88,45.81,45.88,59540.0,38.0481,38.0564,37.9984,38.0564,59540.0
2016-04-18 09:55:00,45.88,45.9,45.85,45.88,72786.0,38.0564,38.073,38.0315,38.0564,72786.0
2016-04-18 10:00:00,45.89,45.95,45.87,45.9,80799.0,38.0647,38.1145,38.0481,38.073,80799.0
2016-04-18 10:05:00,45.91,45.99,45.91,45.95,63064.0,38.0813,38.1477,38.0813,38.1145,63064.0
2016-04-18 10:10:00,45.95,45.96,45.91,45.96,32948.0,38.1145,38.1228,38.0813,38.1228,32948.0
2016-04-18 10:15:00,45.96,45.98,45.86,45.86,59398.0,38.1228,38.1394,38.0398,38.0398,59398.0
2016-04-18 10:20:00,45.87,45.9,45.86,45.88,45621.0,38.0481,38.073,38.0398,38.0564,45621.0
2016-04-18 10:25:00,45.88,45.91,45.86,45.9,86593.0,38.0564,38.0813,38.0398,38.073,86593.0
2016-04-18 10:30:00,45.9,46.0,45.9,45.97,35771.0,38.073,38.156,38.073,38.1311,35771.0
2016-04-18 10:35:00,45.97,45.98,45.93,45.94,24511.0,38.1311,38.1394,38.0979,38.1062,24511.0
2016-04-18 10:40:00,45.94,45.99,45.93,45.95,19178.0,38.1062,38.1477,38.0979,38.1145,19178.0
2016-04-18 10:45:00,45.95,45.98,45.92,45.92,47944.0,38.1145,38.1394,38.0896,38.0896,47944.0
2016-04-18 10:50:00,45.93,46.02,45.92,46.02,30360.0,38.0979,38.1726,38.0896,38.1726,30360.0
2016-04-18 10:55:00,46.03,46.03,45.98,46.03,15485.0,38.1809,38.1809,38.1394,38.1809,15485.0
2016-04-18 11:00:00,46.03,46.03,46.0,46.0,29946.0,38.1809,38.1809,38.156,38.156,29946.0
2016-04-18 11:05:00,46.0,46.01,45.98,46.01,45000.0,38.156,38.1643,38.1394,38.1643,45000.0
2016-04-18 11:10:00,46.01,46.05,46.0,46.05,35973.0,38.1643,38.1974,38.156,38.1974,35973.0
2016-04-18 11:15:00,46.05,46.07,46.04,46.05,24671.0,38.1974,38.214,38.1891,38.1974,24671.0
2016-04-18 11:20:00,46.06,46.09,46.05,46.07,14489.0,38.2057,38.2306,38.1974,38.214,14489.0
2016-04-18 11:25:00,46.06,46.07,46.03,46.05,38346.0,38.2057,38.214,38.1809,38.1974,38346.0
2016-04-18 11:30:00,46.05,46.07,46.04,46.05,16108.0,38.1974,38.214,38.1891,38.1974,16108.0
2016-04-18 11:35:00,46.04,46.07,46.03,46.06,11771.0,38.1891,38.214,38.1809,38.2057,11771.0
2016-04-18 11:40:00,46.06,46.09,46.05,46.07,21341.0,38.2057,38.2306,38.1974,38.214,21341.0
2016-04-18 11:45:00,46.07,46.1,46.06,46.06,23628.0,38.214,38.2389,38.2057,38.2057,23628.0
2016-04-18 11:50:00,46.06,46.1,46.06,46.1,19495.0,38.2057,38.2389,38.2057,38.2389,19495.0
2016-04-18 11:55:00,46.1,46.12,46.09,46.1,60101.0,38.2389,38.2555,38.2306,38.2389,60101.0
2016-04-18 12:00:00,46.09,46.11,46.09,46.1,14185.0,38.2306,38.2472,38.2306,38.2389,14185.0
2016-04-18 12:05:00,46.11,46.13,46.09,46.09,21989.0,38.2472,38.2638,38.2306,38.2306,21989.0
2016-04-18 12:10:00,46.09,46.12,46.09,46.11,34940.0,38.2306,38.2555,38.2306,38.2472,34940.0
2016-04-18 12:15:00,46.11,46.11,46.09,46.09,24211.0,38.2472,38.2472,38.2306,38.2306,24211.0
2016-04-18 12:20:00,46.09,46.14,46.09,46.14,42387.0,38.2306,38.2721,38.2306,38.2721,42387.0
2016-04-18 12:25:00,46.13,46.16,46.12,46.13,170305.0,38.2638,38.2887,38.2555,38.2638,170305.0
2016-04-18 12:30:00,46.13,46.2,46.13,46.19,73061.0,38.2638,38.3219,38.2638,38.3136,73061.0
2016-04-18 12:35:00,46.19,46.19,46.14,46.14,44089.0,38.3136,38.3136,38.2721,38.2721,44089.0
2016-04-18 12:40:00,46.14,46.15,46.13,46.13,13882.0,38.2721,38.2804,38.2638,38.2638,13882.0
2016-04-18 12:45:00,46.14,46.15,46.13,46.14,35052.0,38.2721,38.2804,38.2638,38.2721,35052.0
2016-04-18 12:50:00,46.15,46.16,46.12,46.12,30183.0,38.2804,38.2887,38.2555,38.2555,30183.0
2016-04-18 12:55:00,46.13,46.15,46.12,46.13,39255.0,38.2638,38.2804,38.2555,38.2638,39255.0
2016-04-18 13:00:00,46.13,46.16,46.13,46.14,38369.0,38.2638,38.2887,38.2638,38.2721,38369.0
2016-04-18 13:05:00,46.14,46.16,46.13,46.15,24578.0,38.2721,38.2887,38.2638,38.2804,24578.0
2016-04-18 13:10:00,46.16,46.16,46.12,46.12,107884.0,38.2887,38.2887,38.2555,38.2555,107884.0
2016-04-18 13:15:00,46.12,46.13,46.1,46.12,22466.0,38.2555,38.2638,38.2389,38.2555,22466.0
2016-04-18 13:20:00,46.12,46.16,46.12,46.16,39950.0,38.2555,38.2887,38.2555,38.2887,39950.0
2016-04-18 13:25:00,46.16,46.17,46.15,46.17,27764.0,38.2887,38.297,38.2804,38.297,27764.0
2016-04-18 13:30:00,46.17,46.18,46.15,46.16,32856.0,38.297,38.3053,38.2804,38.2887,32856.0
2016-04-18 13:35:00,46.16,46.16,46.13,46.14,10279.0,38.2887,38.2887,38.2638,38.2721,10279.0
2016-04-18 13:40:00,46.14,46.19,46.14,46.18,32583.0,38.2721,38.3136,38.2721,38.3053,32583.0
2016-04-18 13:45:00,46.18,46.18,46.15,46.16,19395.0,38.3053,38.3053,38.2804,38.2887,19395.0
2016-04-18 13:50:00,46.16,46.19,46.16,46.19,42085.0,38.2887,38.3136,38.2887,38.3136,42085.0
2016-04-18 13:55:00,46.19,46.19,46.17,46.19,32021.0,38.3136,38.3136,38.297,38.3136,32021.0
2016-04-18 14:00:00,46.18,46.19,46.12,46.14,44085.0,38.3053,38.3136,38.2555,38.2721,44085.0
2016-04-18 14:05:00,46.13,46.14,46.1,46.14,17982.0,38.2638,38.2721,38.2389,38.2721,17982.0
2016-04-18 14:10:00,46.14,46.15,46.11,46.13,26891.0,38.2721,38.2804,38.2472,38.2638,26891.0
2016-04-18 14:15:00,46.14,46.15,46.11,46.13,27715.0,38.2721,38.2804,38.2472,38.2638,27715.0
2016-04-18 14:20:00,46.13,46.17,46.12,46.16,33159.0,38.2638,38.297,38.2555,38.2887,33159.0
2016-04-18 14:25:00,46.15,46.17,46.12,46.13,39924.0,38.2804,38.297,38.2555,38.2638,39924.0
2016-04-18 14:30:00,46.12,46.13,46.11,46.12,56346.0,38.2555,38.2638,38.2472,38.2555,56346.0
2016-04-18 14:35:00,46.12,46.17,46.12,46.16,142166.0,38.2555,38.297,38.2555,38.2887,142166.0
2016-04-18 14:40:00,46.16,46.17,46.14,46.17,46649.0,38.2887,38.297,38.2721,38.297,46649.0
2016-04-18 14:45:00,46.17,46.19,46.16,46.19,22800.0,38.297,38.3136,38.2887,38.3136,22800.0
2016-04-18 14:50:00,46.19,46.22,46.18,46.19,75663.0,38.3136,38.3385,38.3053,38.3136,75663.0
2016-04-18 14:55:00,46.19,46.19,46.16,46.18,58815.0,38.3136,38.3136,38.2887,38.3053,58815.0
2016-04-18 15:00:00,46.18,46.18,46.16,46.16,25693.0,38.3053,38.3053,38.2887,38.2887,25693.0
2016-04-18 15:05:00,46.16,46.17,46.15,46.17,39688.0,38.2887,38.297,38.2804,38.297,39688.0
2016-04-18 15:10:00,46.18,46.19,46.14,46.15,75705.0,38.3053,38.3136,38.2721,38.2804,75705.0
2016-04-18 15:15:00,46.15,46.19,46.14,46.19,58590.0,38.2804,38.3136,38.2721,38.3136,58590.0
2016-04-18 15:20:00,46.19,46.2,46.17,46.18,59379.0,38.3136,38.3219,38.297,38.3053,59379.0
2016-04-18 15:25:00,46.18,46.2,46.17,46.19,103197.0,38.3053,38.3219,38.297,38.3136,103197.0
2016-04-18 15:30:00,46.19,46.21,46.18,46.2,60240.0,38.3136,38.3302,38.3053,38.3219,60240.0
2016-04-18 15:35:00,46.2,46.21,46.16,46.16,98862.0,38.3219,38.3302,38.2887,38.2887,98862.0
2016-04-18 15:40:00,46.17,46.21,46.17,46.2,124814.0,38.297,38.3302,38.297,38.3219,124814.0
2016-04-18 15:45:00,46.21,46.23,46.2,46.2,137890.0,38.3302,38.3467,38.3219,38.3219,137890.0
2016-04-18 15:50:00,46.21,46.22,46.2,46.2,209651.0,38.3302,38.3385,38.3219,38.3219,209651.0
2016-04-18 15:55:00,46.21,46.24,46.2,46.24,294064.0,38.3302,38.355,38.3219,38.355,294064.0
2016-04-19 09:30:00,46.42,46.68,46.35,46.68,139999.0,38.5043,38.72,38.4463,38.72,139999.0
2016-04-19 09:35:00,46.69,46.76,46.67,46.68,266444.0,38.7283,38.7864,38.7117,38.72,266444.0
2016-04-19 09:40:00,46.68,46.72,46.63,46.72,151653.0,38.72,38.7532,38.6785,38.7532,151653.0
2016-04-19 09:45:00,46.73,46.8,46.7,46.8,50153.0,38.7615,38.8196,38.7366,38.8196,50153.0
2016-04-19 09:50:00,46.81,46.86,46.8,46.84,42495.0,38.8278,38.8693,38.8196,38.8527,42495.0
2016-04-19 09:55:00,46.85,46.93,46.84,46.93,81626.0,38.861,38.9274,38.8527,38.9274,81626.0
2016-04-19 10:00:00,46.92,46.95,46.9,46.95,81416.0,38.9191,38.944,38.9025,38.944,81416.0
2016-04-19 10:05:00,46.95,47.0,46.95,46.99,97075.0,38.944,38.9854,38.944,38.9772,97075.0
2016-04-19 10:10:00,46.99,47.02,46.98,46.99,81213.0,38.9772,39.002,38.9689,38.9772,81213.0
2016-04-19 10:15:00,47.0,47.05,46.98,47.01,112897.0,38.9854,39.0269,38.9689,38.9937,112897.0
2016-04-19 10:20:00,47.03,47.06,46.97,46.97,134831.0,39.0103,39.0352,38.9606,38.9606,134831.0
2016-04-19 10:25:00,46.97,47.01,46.97,46.99,105199.0,38.9606,38.9937,38.9606,38.9772,105199.0
2016-04-19 10:30:00,46.99,47.03,46.99,47.02,71935.0,38.9772,39.0103,38.9772,39.002,71935.0
2016-04-19 10:35:00,47.03,47.03,46.96,47.0,82958.0,39.0103,39.0103,38.9523,38.9854,82958.0
2016-04-19 10:40:00,47.0,47.02,46.97,46.98,48405.0,38.9854,39.002,38.9606,38.9689,48405.0
2016-04-19 10:45:00,46.98,47.0,46.96,46.99,40601.0,38.9689,38.9854,38.9523,38.9772,40601.0
2016-04-19 10:50:00,47.0,47.02,46.98,47.0,98477.0,38.9854,39.002,38.9689,38.9854,98477.0
2016-04-19 10:55:00,47.0,47.04,47.0,47.03,125243.0,38.9854,39.0186,38.9854,39.0103,125243.0
2016-04-19 11:00:00,47.04,47.06,47.03,47.06,33896.0,39.0186,39.0352,39.0103,39.0352,33896.0
2016-04-19 11:05:00,47.07,47.07,47.03,47.06,31055.0,39.0435,39.0435,39.0103,39.0352,31055.0
2016-04-19 11:10:00,47.06,47.07,47.03,47.04,23517.0,39.0352,39.0435,39.0103,39.0186,23517.0
2016-04-19 11:15:00,47.04,47.06,47.01,47.04,78775.0,39.0186,39.0352,38.9937,39.0186,78775.0
2016-04-19 11:20:00,47.05,47.07,47.04,47.05,33149.0,39.0269,39.0435,39.0186,39.0269,33149.0
2016-04-19 11:25:00,47.05,47.07,47.03,47.06,31591.0,39.0269,39.0435,39.0103,39.0352,31591.0
2016-04-19 11:30:00,47.06,47.08,47.02,47.07,137056.0,39.0352,39.0518,39.002,39.0435,137056.0
2016-04-19 11:35:00,47.08,47.11,47.07,47.08,40950.0,39.0518,39.0767,39.0435,39.0518,40950.0
2016-04-19 11:40:00,47.08,47.08,47.04,47.05,47871.0,39.0518,39.0518,39.0186,39.0269,47871.0
2016-04-19 11:45:00,47.05,47.05,47.02,47.05,35603.0,39.0269,39.0269,39.002,39.0269,35603.0
2016-04-19 11:50:00,47.06,47.06,46.96,46.97,102210.0,39.0352,39.0352,38.9523,38.9606,102210.0
2016-04-19 11:55:00,46.96,46.97,46.94,46.94,65126.0,38.9523,38.9606,38.9357,38.9357,65126.0
2016-04-19 12:00:00,46.95,46.96,46.92,46.93,172724.0,38.944,38.9523,38.9191,38.9274,172724.0
2016-04-19 12:05:00,46.94,46.96,46.93,46.95,33877.0,38.9357,38.9523,38.9274,38.944,33877.0
2016-04-19 12:10:00,46.95,46.96,46.88,46.88,104230.0,38.944,38.9523,38.8859,38.8859,104230.0
2016-04-19 12:15:00,46.88,46.89,46.86,46.87,63351.0,38.8859,38.8942,38.8693,38.8776,63351.0
2016-04-19 12:20:00,46.86,46.89,46.86,46.88,65572.0,38.8693,38.8942,38.8693,38.8859,65572.0
2016-04-19 12:25:00,46.88,46.91,46.88,46.9,51908.0,38.8859,38.9108,38.8859,38.9025,51908.0
2016-04-19 12:30:00,46.9,46.9,46.85,46.88,37525.0,38.9025,38.9025,38.861,38.8859,37525.0
2016-04-19 12:35:00,46.88,46.9,46.86,46.87,42426.0,38.8859,38.9025,38.8693,38.8776,42426.0
2016-04-19 12:40:00,46.88,46.89,46.86,46.88,90490.0,38.8859,38.8942,38.8693,38.8859,90490.0
2016-04-19 12:45:00,46.88,46.89,46.85,46.86,23284.0,38.8859,38.8942,38.861,38.8693,23284.0
2016-04-19 12:50:00,46.85,46.93,46.84,46.93,65598.0,38.861,38.9274,38.8527,38.9274,65598.0
2016-04-19 12:55:00,46.92,46.93,46.91,46.92,32778.0,38.9191,38.9274,38.9108,38.9191,32778.0
2016-04-19 13:00:00,46.93,46.95,46.93,46.95,20894.0,38.9274,38.944,38.9274,38.944,20894.0
2016-04-19 13:05:00,46.94,46.95,46.93,46.94,17078.0,38.9357,38.944,38.9274,38.9357,17078.0
2016-04-19 13:10:00,46.94,46.99,46.92,46.99,20626.0,38.9357,38.9772,38.9191,38.9772,20626.0
2016-04-19 13:15:00,47.0,47.0,46.97,46.98,23926.0,38.9854,38.9854,38.9606,38.9689,23926.0
2016-04-19 13:20:00,46.98,47.01,46.97,47.01,78474.0,38.9689,38.9937,38.9606,38.9937,78474.0
2016-04-19 13:25:00,47.01,47.03,47.0,47.0,44606.0,38.9937,39.0103,38.9854,38.9854,44606.0
2016-04-19 13:30:00,46.99,46.99,46.97,46.98,122664.0,38.9772,38.9772,38.9606,38.9689,122664.0
2016-04-19 13:35:00,46.97,46.99,46.96,46.99,118494.0,38.9606,38.9772,38.9523,38.9772,118494.0
2016-04-19 13:40:00,47.0,47.04,46.99,47.04,26838.0,38.9854,39.0186,38.9772,39.0186,26838.0
2016-04-19 13:45:00,47.04,47.07,47.04,47.06,39907.0,39.0186,39.0435,39.0186,39.0352,39907.0
2016-04-19 13:50:00,47.05,47.07,47.05,47.07,14045.0,39.0269,39.0435,39.0269,39.0435,14045.0
2016-04-19 13:55:00,47.07,47.1,47.07,47.09,22516.0,39.0435,39.0684,39.0435,39.0601,22516.0
2016-04-19 14:00:00,47.09,47.11,47.08,47.08,62626.0,39.0601,39.0767,39.0518,39.0518,62626.0
2016-04-19 14:05:00,47.08,47.09,47.03,47.07,77982.0,39.0518,39.0601,39.0103,39.0435,77982.0
2016-04-19 14:10:00,47.07,47.1,47.06,47.08,71370.0,39.0435,39.0684,39.0352,39.0518,71370.0
2016-04-19 14:15:00,47.08,47.1,47.08,47.09,28441.0,39.0518,39.0684,39.0518,39.0601,28441.0
2016-04-19 14:20:00,47.08,47.11,47.07,47.09,24874.0,39.0518,39.0767,39.0435,39.0601,24874.0
2016-04-19 14:25:00,47.1,47.13,47.08,47.09,38016.0,39.0684,39.0933,39.0518,39.0601,38016.0
2016-04-19 14:30:00,47.1,47.14,47.09,47.09,59525.0,39.0684,39.1016,39.0601,39.0601,59525.0
2016-04-19 14:35:00,47.09,47.1,47.08,47.1,33822.0,39.0601,39.0684,39.0518,39.0684,33822.0
2016-04-19 14:40:00,47.1,47.15,47.09,47.15,52353.0,39.0684,39.1099,39.0601,39.1099,52353.0
2016-04-19 14:45:00,47.16,47.18,47.15,47.18,26966.0,39.1182,39.1348,39.1099,39.1348,26966.0
2016-04-19 14:50:00,47.18,47.19,47.15,47.19,39463.0,39.1348,39.143,39.1099,39.143,39463.0
2016-04-19 14:55:00,47.18,47.19,47.16,47.16,37634.0,39.1348,39.143,39.1182,39.1182,37634.0
2016-04-19 15:00:00,47.16,47.19,47.13,47.18,26224.0,39.1182,39.143,39.0933,39.1348,26224.0
2016-04-19 15:05:00,47.17,47.21,47.17,47.19,113007.0,39.1265,39.1596,39.1265,39.143,113007.0
2016-04-19 15:10:00,47.2,47.24,47.18,47.23,217885.0,39.1513,39.1845,39.1348,39.1762,217885.0
2016-04-19 15:15:00,47.23,47.26,47.21,47.21,51367.0,39.1762,39.2011,39.1596,39.1596,51367.0
2016-04-19 15:20:00,47.21,47.24,47.2,47.24,48930.0,39.1596,39.1845,39.1513,39.1845,48930.0
2016-04-19 15:25:00,47.24,47.24,47.21,47.23,59835.0,39.1845,39.1845,39.1596,39.1762,59835.0
2016-04-19 15:30:00,47.24,47.25,47.19,47.21,298128.0,39.1845,39.1928,39.143,39.1596,298128.0
2016-04-19 15:35:00,47.21,47.23,47.2,47.22,59099.0,39.1596,39.1762,39.1513,39.1679,59099.0
2016-04-19 15:40:00,47.22,47.23,47.2,47.22,98537.0,39.1679,39.1762,39.1513,39.1679,98537.0
2016-04-19 15:45:00,47.21,47.22,47.19,47.21,67426.0,39.1596,39.1679,39.143,39.1596,67426.0
2016-04-19 15:50:00,47.21,47.24,47.2,47.22,166245.0,39.1596,39.1845,39.1513,39.1679,166245.0
2016-04-19 15:55:00,47.21,47.24,47.2,47.23,330299.0,39.1596,39.1845,39.1513,39.1762,330299.0
2016-04-20 09:30:00,47.29,47.29,47.21,47.22,142453.0,39.226,39.226,39.1596,39.1679,142453.0
2016-04-20 09:35:00,47.22,47.26,47.11,47.16,174806.0,39.1679,39.2011,39.0767,39.1182,174806.0
2016-04-20 09:40:00,47.16,47.16,47.08,47.12,43809.0,39.1182,39.1182,39.0518,39.085,43809.0
2016-04-20 09:45:00,47.12,47.15,47.04,47.12,68352.0,39.085,39.1099,39.0186,39.085,68352.0
2016-04-20 09:50:00,47.12,47.21,47.09,47.09,61813.0,39.085,39.1596,39.0601,39.0601,61813.0
2016-04-20 09:55:00,47.09,47.21,47.09,47.21,39847.0,39.0601,39.1596,39.0601,39.1596,39847.0
2016-04-20 10:00:00,47.21,47.22,47.12,47.14,90856.0,39.1596,39.1679,39.085,39.1016,90856.0
2016-04-20 10:05:00,47.14,47.15,47.06,47.09,187730.0,39.1016,39.1099,39.0352,39.0601,187730.0
2016-04-20 10:10:00,47.1,47.18,47.1,47.13,382590.0,39.0684,39.1348,39.0684,39.0933,382590.0
2016-04-20 10:15:00,47.13,47.13,46.97,46.97,155857.0,39.0933,39.0933,38.9606,38.9606,155857.0
2016-04-20 10:20:00,46.97,47.02,46.97,46.99,98044.0,38.9606,39.002,38.9606,38.9772,98044.0
2016-04-20 10:25:00,46.99,47.03,46.97,47.01,43650.0,38.9772,39.0103,38.9606,38.9937,43650.0
2016-04-20 10:30:00,47.02,47.08,47.0,47.05,84183.0,39.002,39.0518,38.9854,39.0269,84183.0
2016-04-20 10:35:00,47.05,47.06,46.97,47.0,60831.0,39.0269,39.0352,38.9606,38.9854,60831.0
2016-04-20 10:40:00,47.0,47.05,46.97,47.04,57215.0,38.9854,39.0269,38.9606,39.0186,57215.0
2016-04-20 10:45:00,47.03,47.06,47.0,47.02,65200.0,39.0103,39.0352,38.9854,39.002,65200.0
2016-04-20 10:50:00,47.01,47.05,46.96,46.98,78891.0,38.9937,39.0269,38.9523,38.9689,78891.0
2016-04-20 10:55:00,46.98,47.05,46.98,47.01,66372.0,38.9689,39.0269,38.9689,38.9937,66372.0
2016-04-20 11:00:00,47.01,47.04,47.0,47.03,77985.0,38.9937,39.0186,38.9854,39.0103,77985.0
2016-04-20 11:05:00,47.03,47.05,47.0,47.05,63791.0,39.0103,39.0269,38.9854,39.0269,63791.0
2016-04-20 11:10:00,47.05,47.09,47.03,47.06,82459.0,39.0269,39.0601,39.0103,39.0352,82459.0
2016-04-20 11:15:00,47.06,47.16,47.06,47.15,50260.0,39.0352,39.1182,39.0352,39.1099,50260.0
2016-04-20 11:20:00,47.15,47.18,47.14,47.18,67026.0,39.1099,39.1348,39.1016,39.1348,67026.0
2016-04-20 11:25:00,47.18,47.19,47.14,47.16,46731.0,39.1348,39.143,39.1016,39.1182,46731.0
2016-04-20 11:30:00,47.16,47.19,47.13,47.18,52505.0,39.1182,39.143,39.0933,39.1348,52505.0
2016-04-20 11:35:00,47.18,47.2,47.15,47.18,41989.0,39.1348,39.1513,39.1099,39.1348,41989.0
2016-04-20 11:40:00,47.18,47.23,47.17,47.22,43751.0,39.1348,39.1762,39.1265,39.1679,43751.0
2016-04-20 11:45:00,47.22,47.23,47.17,47.17,57133.0,39.1679,39.1762,39.1265,39.1265,57133.0
2016-04-20 11:50:00,47.18,47.2,47.16,47.2,39601.0,39.1348,39.1513,39.1182,39.1513,39601.0
2016-04-20 11:55:00,47.2,47.21,47.16,47.17,37946.0,39.1513,39.1596,39.1182,39.1265,37946.0
2016-04-20 12:00:00,47.17,47.18,47.14,47.15,27395.0,39.1265,39.1348,39.1016,39.1099,27395.0
2016-04-20 12:05:00,47.15,47.19,47.15,47.17,35858.0,39.1099,39.143,39.1099,39.1265,35858.0
2016-04-20 12:10:00,47.17,47.18,47.12,47.13,35961.0,39.1265,39.1348,39.085,39.0933,35961.0
2016-04-20 12:15:00,47.13,47.16,47.12,47.16,39611.0,39.0933,39.1182,39.085,39.1182,39611.0
2016-04-20 12:20:00,47.15,47.15,47.12,47.15,72823.0,39.1099,39.1099,39.085,39.1099,72823.0
2016-04-20 12:25:00,47.14,47.16,47.13,47.15,105887.0,39.1016,39.1182,39.0933,39.1099,105887.0
2016-04-20 12:30:00,47.15,47.18,47.13,47.18,50740.0,39.1099,39.1348,39.0933,39.1348,50740.0
2016-04-20 12:35:00,47.17,47.18,47.15,47.16,32494.0,39.1265,39.1348,39.1099,39.1182,32494.0
2016-04-20 12:40:00,47.17,47.2,47.16,47.2,45937.0,39.1265,39.1513,39.1182,39.1513,45937.0
2016-04-20 12:45:00,47.2,47.21,47.17,47.21,34161.0,39.1513,39.1596,39.1265,39.1596,34161.0
2016-04-20 12:50:00,47.2,47.2,47.18,47.2,26759.0,39.1513,39.1513,39.1348,39.1513,26759.0
2016-04-20 12:55:00,47.2,47.21,47.16,47.16,18016.0,39.1513,39.1596,39.1182,39.1182,18016.0
2016-04-20 13:00:00,47.17,47.22,47.16,47.22,53483.0,39.1265,39.1679,39.1182,39.1679,53483.0
2016-04-20 13:05:00,47.21,47.23,47.2,47.23,48250.0,39.1596,39.1762,39.1513,39.1762,48250.0
2016-04-20 13:10:00,47.23,47.23,47.2,47.22,31043.0,39.1762,39.1762,39.1513,39.1679,31043.0
2016-04-20 13:15:00,47.23,47.23,47.21,47.21,36386.0,39.1762,39.1762,39.1596,39.1596,36386.0
2016-04-20 13:20:00,47.21,47.22,47.19,47.2,39193.0,39.1596,39.1679,39.143,39.1513,39193.0
2016-04-20 13:25:00,47.21,47.21,47.19,47.21,34334.0,39.1596,39.1596,39.143,39.1596,34334.0
2016-04-20 13:30:00,47.2,47.25,47.2,47.24,55690.0,39.1513,39.1928,39.1513,39.1845,55690.0
2016-04-20 13:35:00,47.25,47.25,47.22,47.22,23141.0,39.1928,39.1928,39.1679,39.1679,23141.0
2016-04-20 13:40:00,47.22,47.23,47.21,47.22,27441.0,39.1679,39.1762,39.1596,39.1679,27441.0
2016-04-20 13:45:00,47.22,47.24,47.22,47.22,60493.0,39.1679,39.1845,39.1679,39.1679,60493.0
2016-04-20 13:50:00,47.22,47.25,47.22,47.25,27488.0,39.1679,39.1928,39.1679,39.1928,27488.0
2016-04-20 13:55:00,47.24,47.25,47.22,47.23,48695.0,39.1845,39.1928,39.1679,39.1762,48695.0
2016-04-20 14:00:00,47.23,47.27,47.22,47.26,25023.0,39.1762,39.2094,39.1679,39.2011,25023.0
2016-04-20 14:05:00,47.27,47.27,47.24,47.26,45574.0,39.2094,39.2094,39.1845,39.2011,45574.0
2016-04-20 14:10:00,47.26,47.27,47.25,47.27,67918.0,39.2011,39.2094,39.1928,39.2094,67918.0
2016-04-20 14:15:00,47.26,47.27,47.26,47.27,54929.0,39.2011,39.2094,39.2011,39.2094,54929.0
2016-04-20 14:20:00,47.27,47.28,47.25,47.26,53144.0,39.2094,39.2177,39.1928,39.2011,53144.0
2016-04-20 14:25:00,47.27,47.27,47.25,47.26,40489.0,39.2094,39.2094,39.1928,39.2011,40489.0
2016-04-20 14:30:00,47.26,47.3,47.25,47.29,32181.0,39.2011,39.2343,39.1928,39.226,32181.0
2016-04-20 14:35:00,47.29,47.3,47.27,47.28,59603.0,39.226,39.2343,39.2094,39.2177,59603.0
2016-04-20 14:40:00,47.28,47.29,47.26,47.27,29119.0,39.2177,39.226,39.2011,39.2094,29119.0
2016-04-20 14:45:00,47.27,47.29,47.26,47.28,29706.0,39.2094,39.226,39.2011,39.2177,29706.0
2016-04-20 14:50:00,47.29,47.32,47.28,47.31,48937.0,39.226,39.2509,39.2177,39.2426,48937.0
2016-04-20 14:55:00,47.31,47.32,47.3,47.3,70887.0,39.2426,39.2509,39.2343,39.2343,70887.0
2016-04-20 15:00:00,47.3,47.32,47.28,47.28,106238.0,39.2343,39.2509,39.2177,39.2177,106238.0
2016-04-20 15:05:00,47.28,47.29,47.22,47.22,111177.0,39.2177,39.226,39.1679,39.1679,111177.0
2016-04-20 15:10:00,47.22,47.23,47.2,47.21,115207.0,39.1679,39.1762,39.1513,39.1596,115207.0
2016-04-20 15:15:00,47.21,47.22,47.19,47.2,140613.0,39.1596,39.1679,39.143,39.1513,140613.0
2016-04-20 15:20:00,47.2,47.23,47.18,47.22,137902.0,39.1513,39.1762,39.1348,39.1679,137902.0
2016-04-20 15:25:00,47.21,47.23,47.2,47.2,114006.0,39.1596,39.1762,39.1513,39.1513,114006.0
2016-04-20 15:30:00,47.2,47.21,47.15,47.16,109539.0,39.1513,39.1596,39.1099,39.1182,109539.0
2016-04-20 15:35:00,47.16,47.2,47.15,47.16,93716.0,39.1182,39.1513,39.1099,39.1182,93716.0
2016-04-20 15:40:00,47.16,47.16,47.1,47.1,105878.0,39.1182,39.1182,39.0684,39.0684,105878.0
2016-04-20 15:45:00,47.09,47.15,47.08,47.12,163882.0,39.0601,39.1099,39.0518,39.085,163882.0
2016-04-20 15:50:00,47.11,47.14,47.1,47.12,94605.0,39.0767,39.1016,39.0684,39.085,94605.0
2016-04-20 15:55:00,47.11,47.13,47.09,47.11,218806.0,39.0767,39.0933,39.0601,39.0767,218806.0
2016-04-21 09:30:00,47.19,47.41,47.16,47.38,392738.0,39.143,39.3255,39.1182,39.3006,392738.0
2016-04-21 09:35:00,47.37,47.41,47.3,47.38,150396.0,39.2924,39.3255,39.2343,39.3006,150396.0
2016-04-21 09:40:00,47.38,47.38,47.26,47.27,111064.0,39.3006,39.3006,39.2011,39.2094,111064.0
2016-04-21 09:45:00,47.27,47.27,47.17,47.22,139777.0,39.2094,39.2094,39.1265,39.1679,139777.0
2016-04-21 09:50:00,47.25,47.3,47.19,47.21,120921.0,39.1928,39.2343,39.143,39.1596,120921.0
2016-04-21 09:55:00,47.22,47.24,47.09,47.09,75934.0,39.1679,39.1845,39.0601,39.0601,75934.0
2016-04-21 10:00:00,47.08,47.13,47.06,47.09,663080.0,39.0518,39.0933,39.0352,39.0601,663080.0
2016-04-21 10:05:00,47.08,47.08,46.97,47.04,94971.0,39.0518,39.0518,38.9606,39.0186,94971.0
2016-04-21 10:10:00,47.03,47.16,47.02,47.15,80094.0,39.0103,39.1182,39.002,39.1099,80094.0
2016-04-21 10:15:00,47.16,47.17,47.01,47.12,94514.0,39.1182,39.1265,38.9937,39.085,94514.0
2016-04-21 10:20:00,47.13,47.14,47.07,47.11,65536.0,39.0933,39.1016,39.0435,39.0767,65536.0
2016-04-21 10:25:00,47.11,47.17,47.09,47.11,60055.0,39.0767,39.1265,39.0601,39.0767,60055.0
2016-04-21 10:30:00,47.11,47.11,46.93,46.96,95278.0,39.0767,39.0767,38.9274,38.9523,95278.0
2016-04-21 10:35:00,46.96,47.06,46.95,47.04,80442.0,38.9523,39.0352,38.944,39.0186,80442.0
2016-04-21 10:40:00,47.05,47.08,47.02,47.02,44818.0,39.0269,39.0518,39.002,39.002,44818.0
2016-04-21 10:45:00,47.01,47.04,46.99,47.0,92706.0,38.9937,39.0186,38.9772,38.9854,92706.0
2016-04-21 10:50:00,47.0,47.1,47.0,47.09,61405.0,38.9854,39.0684,38.9854,39.0601,61405.0
2016-04-21 10:55:00,47.09,47.14,47.07,47.08,26882.0,39.0601,39.1016,39.0435,39.0518,26882.0
2016-04-21 11:00:00,47.08,47.11,47.07,47.11,29171.0,39.0518,39.0767,39.0435,39.0767,29171.0
2016-04-21 11:05:00,47.11,47.13,47.08,47.1,28953.0,39.0767,39.0933,39.0518,39.0684,28953.0
2016-04-21 11:10:00,47.09,47.12,47.07,47.11,46378.0,39.0601,39.085,39.0435,39.0767,46378.0
2016-04-21 11:15:00,47.12,47.14,47.09,47.14,19984.0,39.085,39.1016,39.0601,39.1016,19984.0
2016-04-21 11:20:00,47.14,47.16,47.13,47.15,41230.0,39.1016,39.1182,39.0933,39.1099,41230.0
2016-04-21 11:25:00,47.15,47.18,47.14,47.15,50415.0,39.1099,39.1348,39.1016,39.1099,50415.0
2016-04-21 11:30:00,47.15,47.16,47.12,47.13,37251.0,39.1099,39.1182,39.085,39.0933,37251.0
2016-04-21 11:35:00,47.13,47.17,47.12,47.16,32168.0,39.0933,39.1265,39.085,39.1182,32168.0
2016-04-21 11:40:00,47.16,47.17,47.14,47.15,26603.0,39.1182,39.1265,39.1016,39.1099,26603.0
2016-04-21 11:45:00,47.16,47.18,47.13,47.15,39865.0,39.1182,39.1348,39.0933,39.1099,39865.0
2016-04-21 11:50:00,47.15,47.25,47.15,47.25,296384.0,39.1099,39.1928,39.1099,39.1928,296384.0
2016-04-21 11:55:00,47.25,47.26,47.24,47.25,282779.0,39.1928,39.2011,39.1845,39.1928,282779.0
2016-04-21 12:00:00,47.25,47.27,47.19,47.2,153901.0,39.1928,39.2094,39.143,39.1513,153901.0
2016-04-21 12:05:00,47.21,47.28,47.2,47.26,49930.0,39.1596,39.2177,39.1513,39.2011,49930.0
2016-04-21 12:10:00,47.27,47.27,47.19,47.21,23447.0,39.2094,39.2094,39.143,39.1596,23447.0
2016-04-21 12:15:00,47.22,47.24,47.21,47.23,23275.0,39.1679,39.1845,39.1596,39.1762,23275.0
2016-04-21 12:20:00,47.22,47.22,47.17,47.17,30687.0,39.1679,39.1679,39.1265,39.1265,30687.0
2016-04-21 12:25:00,47.17,47.2,47.15,47.19,32963.0,39.1265,39.1513,39.1099,39.143,32963.0
2016-04-21 12:30:00,47.19,47.22,47.19,47.21,21975.0,39.143,39.1679,39.143,39.1596,21975.0
2016-04-21 12:35:00,47.21,47.23,47.19,47.19,17668.0,39.1596,39.1762,39.143,39.143,17668.0
2016-04-21 12:40:00,47.19,47.22,47.19,47.22,36401.0,39.143,39.1679,39.143,39.1679,36401.0
2016-04-21 12:45:00,47.22,47.22,47.17,47.18,16596.0,39.1679,39.1679,39.1265,39.1348,16596.0
2016-04-21 12:50:00,47.18,47.21,47.15,47.2,23140.0,39.1348,39.1596,39.1099,39.1513,23140.0
2016-04-21 12:55:00,47.19,47.21,47.18,47.19,36108.0,39.143,39.1596,39.1348,39.143,36108.0
2016-04-21 13:00:00,47.18,47.21,47.12,47.12,49418.0,39.1348,39.1596,39.085,39.085,49418.0
2016-04-21 13:05:00,47.13,47.14,47.08,47.08,12318.0,39.0933,39.1016,39.0518,39.0518,12318.0
2016-04-21 13:10:00,47.08,47.11,47.06,47.08,42692.0,39.0518,39.0767,39.0352,39.0518,42692.0
2016-04-21 13:15:00,47.08,47.1,47.08,47.09,26282.0,39.0518,39.0684,39.0518,39.0601,26282.0
2016-04-21 13:20:00,47.09,47.14,47.09,47.13,153000.0,39.0601,39.1016,39.0601,39.0933,153000.0
2016-04-21 13:25:00,47.13,47.14,47.1,47.1,25935.0,39.0933,39.1016,39.0684,39.0684,25935.0
2016-04-21 13:30:00,47.09,47.1,47.05,47.05,22550.0,39.0601,39.0684,39.0269,39.0269,22550.0
2016-04-21 13:35:00,47.05,47.11,47.05,47.09,42221.0,39.0269,39.0767,39.0269,39.0601,42221.0
2016-04-21 13:40:00,47.09,47.12,47.08,47.1,26141.0,39.0601,39.085,39.0518,39.0684,26141.0
2016-04-21 13:45:00,47.1,47.1,47.01,47.02,23836.0,39.0684,39.0684,38.9937,39.002,23836.0
2016-04-21 13:50:00,47.01,47.02,46.99,47.01,22840.0,38.9937,39.002,38.9772,38.9937,22840.0
2016-04-21 13:55:00,47.01,47.01,46.99,46.99,26432.0,38.9937,38.9937,38.9772,38.9772,26432.0
2016-04-21 14:00:00,46.98,46.99,46.96,46.98,27986.0,38.9689,38.9772,38.9523,38.9689,27986.0
2016-04-21 14:05:00,46.98,46.98,46.93,46.93,28968.0,38.9689,38.9689,38.9274,38.9274,28968.0
2016-04-21 14:10:00,46.94,46.98,46.93,46.98,37908.0,38.9357,38.9689,38.9274,38.9689,37908.0
2016-04-21 14:15:00,46.98,46.99,46.95,46.96,15276.0,38.9689,38.9772,38.944,38.9523,15276.0
2016-04-21 14:20:00,46.96,46.99,46.96,46.96,20319.0,38.9523,38.9772,38.9523,38.9523,20319.0
2016-04-21 14:25:00,46.96,46.97,46.92,46.95,24163.0,38.9523,38.9606,38.9191,38.944,24163.0
2016-04-21 14:30:00,46.95,46.95,46.91,46.92,26711.0,38.944,38.944,38.9108,38.9191,26711.0
2016-04-21 14:35:00,46.92,46.93,46.89,46.91,36922.0,38.9191,38.9274,38.8942,38.9108,36922.0
2016-04-21 14:40:00,46.91,46.96,46.91,46.96,42497.0,38.9108,38.9523,38.9108,38.9523,42497.0
2016-04-21 14:45:00,46.96,46.97,46.94,46.97,41283.0,38.9523,38.9606,38.9357,38.9606,41283.0
2016-04-21 14:50:00,46.97,46.99,46.95,46.97,44974.0,38.9606,38.9772,38.944,38.9606,44974.0
2016-04-21 14:55:00,46.96,46.97,46.95,46.97,51661.0,38.9523,38.9606,38.944,38.9606,51661.0
2016-04-21 15:00:00,46.97,47.02,46.96,47.0,39403.0,38.9606,39.002,38.9523,38.9854,39403.0
2016-04-21 15:05:00,47.0,47.02,46.99,46.99,29025.0,38.9854,39.002,38.9772,38.9772,29025.0
2016-04-21 15:10:00,46.99,47.0,46.95,46.96,63064.0,38.9772,38.9854,38.944,38.9523,63064.0
2016-04-21 15:15:00,46.97,46.98,46.91,46.91,47468.0,38.9606,38.9689,38.9108,38.9108,47468.0
2016-04-21 15:20:00,46.92,46.94,46.9,46.92,71123.0,38.9191,38.9357,38.9025,38.9191,71123.0
2016-04-21 15:25:00,46.92,46.92,46.87,46.88,45271.0,38.9191,38.9191,38.8776,38.8859,45271.0
2016-04-21 15:30:00,46.88,46.93,46.88,46.93,62672.0,38.8859,38.9274,38.8859,38.9274,62672.0
2016-04-21 15:35:00,46.93,46.94,46.91,46.94,77019.0,38.9274,38.9357,38.9108,38.9357,77019.0
2016-04-21 15:40:00,46.93,46.96,46.92,46.93,73029.0,38.9274,38.9523,38.9191,38.9274,73029.0
2016-04-21 15:45:00,46.93,46.96,46.92,46.95,105410.0,38.9274,38.9523,38.9191,38.944,105410.0
2016-04-21 15:50:00,46.95,46.95,46.9,46.92,174291.0,38.944,38.944,38.9025,38.9191,174291.0
2016-04-21 15:55:00,46.92,46.92,46.87,46.88,357522.0,38.9191,38.9191,38.8776,38.8859,357522.0
2016-04-22 09:30:00,47.03,47.21,46.95,47.2,264252.0,39.0103,39.1596,38.944,39.1513,264252.0
2016-04-22 09:35:00,47.21,47.26,47.14,47.22,281162.0,39.1596,39.2011,39.1016,39.1679,281162.0
2016-04-22 09:40:00,47.22,47.27,47.16,47.22,114953.0,39.1679,39.2094,39.1182,39.1679,114953.0
2016-04-22 09:45:00,47.22,47.27,47.2,47.24,94587.0,39.1679,39.2094,39.1513,39.1845,94587.0
2016-04-22 09:50:00,47.23,47.25,47.16,47.17,115247.0,39.1762,39.1928,39.1182,39.1265,115247.0
2016-04-22 09:55:00,47.18,47.27,47.17,47.27,113055.0,39.1348,39.2094,39.1265,39.2094,113055.0
2016-04-22 10:00:00,47.28,47.29,47.22,47.26,47690.0,39.2177,39.226,39.1679,39.2011,47690.0
2016-04-22 10:05:00,47.26,47.29,47.2,47.21,71426.0,39.2011,39.226,39.1513,39.1596,71426.0
2016-04-22 10:10:00,47.2,47.3,47.18,47.29,75821.0,39.1513,39.2343,39.1348,39.226,75821.0
2016-04-22 10:15:00,47.29,47.32,47.25,47.25,55608.0,39.226,39.2509,39.1928,39.1928,55608.0
2016-04-22 10:20:00,47.25,47.32,47.25,47.29,84353.0,39.1928,39.2509,39.1928,39.226,84353.0
2016-04-22 10:25:00,47.29,47.31,47.26,47.29,58852.0,39.226,39.2426,39.2011,39.226,58852.0
2016-04-22 10:30:00,47.29,47.36,47.29,47.32,110886.0,39.226,39.2841,39.226,39.2509,110886.0
2016-04-22 10:35:00,47.32,47.33,47.25,47.26,57185.0,39.2509,39.2592,39.1928,39.2011,57185.0
2016-04-22 10:40:00,47.26,47.26,47.2,47.21,94990.0,39.2011,39.2011,39.1513,39.1596,94990.0
2016-04-22 10:45:00,47.21,47.21,47.14,47.15,78608.0,39.1596,39.1596,39.1016,39.1099,78608.0
2016-04-22 10:50:00,47.15,47.23,47.14,47.22,25107.0,39.1099,39.1762,39.1016,39.1679,25107.0
2016-04-22 10:55:00,47.22,47.24,47.13,47.15,53583.0,39.1679,39.1845,39.0933,39.1099,53583.0
2016-04-22 11:00:00,47.15,47.2,47.12,47.14,62025.0,39.1099,39.1513,39.085,39.1016,62025.0
2016-04-22 11:05:00,47.13,47.14,47.05,47.05,48244.0,39.0933,39.1016,39.0269,39.0269,48244.0
2016-04-22 11:10:00,47.05,47.1,47.04,47.07,137155.0,39.0269,39.0684,39.0186,39.0435,137155.0
2016-04-22 11:15:00,47.06,47.07,46.99,47.01,155429.0,39.0352,39.0435,38.9772,38.9937,155429.0
2016-04-22 11:20:00,47.02,47.1,47.0,47.08,78646.0,39.002,39.0684,38.9854,39.0518,78646.0
2016-04-22 11:25:00,47.08,47.1,47.03,47.04,32636.0,39.0518,39.0684,39.0103,39.0186,32636.0
2016-04-22 11:30:00,47.04,47.1,47.02,47.06,53356.0,39.0186,39.0684,39.002,39.0352,53356.0
2016-04-22 11:35:00,47.06,47.1,47.06,47.1,51937.0,39.0352,39.0684,39.0352,39.0684,51937.0
2016-04-22 11:40:00,47.11,47.13,47.08,47.09,68731.0,39.0767,39.0933,39.0518,39.0601,68731.0
2016-04-22 11:45:00,47.09,47.09,47.04,47.06,69774.0,39.0601,39.0601,39.0186,39.0352,69774.0
2016-04-22 11:50:00,47.07,47.07,47.02,47.04,22201.0,39.0435,39.0435,39.002,39.0186,22201.0
2016-04-22 11:55:00,47.03,47.08,47.01,47.07,28332.0,39.0103,39.0518,38.9937,39.0435,28332.0
2016-04-22 12:00:00,47.07,47.11,47.06,47.07,16027.0,39.0435,39.0767,39.0352,39.0435,16027.0
2016-04-22 12:05:00,47.07,47.11,47.06,47.11,14724.0,39.0435,39.0767,39.0352,39.0767,14724.0
2016-04-22 12:10:00,47.1,47.12,47.08,47.09,49691.0,39.0684,39.085,39.0518,39.0601,49691.0
2016-04-22 12:15:00,47.09,47.09,47.03,47.03,21377.0,39.0601,39.0601,39.0103,39.0103,21377.0
2016-04-22 12:20:00,47.03,47.03,46.98,47.03,38143.0,39.0103,39.0103,38.9689,39.0103,38143.0
2016-04-22 12:25:00,47.02,47.05,47.0,47.0,28360.0,39.002,39.0269,38.9854,38.9854,28360.0
2016-04-22 12:30:00,47.0,47.03,46.99,47.02,17541.0,38.9854,39.0103,38.9772,39.002,17541.0
2016-04-22 12:35:00,47.01,47.04,47.0,47.04,8150.0,38.9937,39.0186,38.9854,39.0186,8150.0
2016-04-22 12:40:00,47.03,47.05,47.0,47.04,30829.0,39.0103,39.0269,38.9854,39.0186,30829.0
2016-04-22 12:45:00,47.04,47.04,46.98,46.99,32587.0,39.0186,39.0186,38.9689,38.9772,32587.0
2016-04-22 12:50:00,46.99,47.01,46.97,46.97,14189.0,38.9772,38.9937,38.9606,38.9606,14189.0
2016-04-22 12:55:00,46.98,47.0,46.98,47.0,25266.0,38.9689,38.9854,38.9689,38.9854,25266.0
2016-04-22 13:00:00,47.0,47.06,47.0,47.05,18940.0,38.9854,39.0352,38.9854,39.0269,18940.0
2016-04-22 13:05:00,47.06,47.08,47.06,47.07,15525.0,39.0352,39.0518,39.0352,39.0435,15525.0
2016-04-22 13:10:00,47.07,47.08,47.05,47.06,28024.0,39.0435,39.0518,39.0269,39.0352,28024.0
2016-04-22 13:15:00,47.06,47.06,47.02,47.05,37709.0,39.0352,39.0352,39.002,39.0269,37709.0
2016-04-22 13:20:00,47.04,47.05,47.0,47.03,34033.0,39.0186,39.0269,38.9854,39.0103,34033.0
2016-04-22 13:25:00,47.04,47.04,47.01,47.03,22656.0,39.0186,39.0186,38.9937,39.0103,22656.0
2016-04-22 13:30:00,47.03,47.06,47.02,47.06,20937.0,39.0103,39.0352,39.002,39.0352,20937.0
2016-04-22 13:35:00,47.07,47.11,47.06,47.11,42817.0,39.0435,39.0767,39.0352,39.0767,42817.0
2016-04-22 13:40:00,47.11,47.27,47.11,47.26,132070.0,39.0767,39.2094,39.0767,39.2011,132070.0
2016-04-22 13:45:00,47.26,47.28,47.22,47.22,201419.0,39.2011,39.2177,39.1679,39.1679,201419.0
2016-04-22 13:50:00,47.23,47.26,47.2,47.26,32073.0,39.1762,39.2011,39.1513,39.2011,32073.0
2016-04-22 13:55:00,47.25,47.25,47.22,47.25,32013.0,39.1928,39.1928,39.1679,39.1928,32013.0
2016-04-22 14:00:00,47.25,47.27,47.23,47.27,154345.0,39.1928,39.2094,39.1762,39.2094,154345.0
2016-04-22 14:05:00,47.27,47.28,47.22,47.22,124193.0,39.2094,39.2177,39.1679,39.1679,124193.0
2016-04-22 14:10:00,47.22,47.23,47.21,47.21,32363.0,39.1679,39.1762,39.1596,39.1596,32363.0
2016-04-22 14:15:00,47.2,47.26,47.2,47.25,55725.0,39.1513,39.2011,39.1513,39.1928,55725.0
2016-04-22 14:20:00,47.25,47.28,47.23,47.27,63280.0,39.1928,39.2177,39.1762,39.2094,63280.0
2016-04-22 14:25:00,47.28,47.29,47.27,47.27,39390.0,39.2177,39.226,39.2094,39.2094,39390.0
2016-04-22 14:30:00,47.27,47.27,47.23,47.23,42007.0,39.2094,39.2094,39.1762,39.1762,42007.0
2016-04-22 14:35:00,47.22,47.24,47.21,47.24,28958.0,39.1679,39.1845,39.1596,39.1845,28958.0
2016-04-22 14:40:00,47.23,47.27,47.22,47.24,38790.0,39.1762,39.2094,39.1679,39.1845,38790.0
2016-04-22 14:45:00,47.25,47.26,47.23,47.23,32359.0,39.1928,39.2011,39.1762,39.1762,32359.0
2016-04-22 14:50:00,47.24,47.24,47.19,47.19,21101.0,39.1845,39.1845,39.143,39.143,21101.0
2016-04-22 14:55:00,47.2,47.22,47.18,47.22,84943.0,39.1513,39.1679,39.1348,39.1679,84943.0
2016-04-22 15:00:00,47.22,47.23,47.16,47.19,86553.0,39.1679,39.1762,39.1182,39.143,86553.0
2016-04-22 15:05:00,47.19,47.2,47.18,47.2,32332.0,39.143,39.1513,39.1348,39.1513,32332.0
2016-04-22 15:10:00,47.2,47.22,47.16,47.16,45317.0,39.1513,39.1679,39.1182,39.1182,45317.0
2016-04-22 15:15:00,47.16,47.17,47.11,47.13,57506.0,39.1182,39.1265,39.0767,39.0933,57506.0
2016-04-22 15:20:00,47.13,47.14,47.09,47.13,35048.0,39.0933,39.1016,39.0601,39.0933,35048.0
2016-04-22 15:25:00,47.12,47.14,47.12,47.12,39568.0,39.085,39.1016,39.085,39.085,39568.0
2016-04-22 15:30:00,47.12,47.15,47.1,47.12,66196.0,39.085,39.1099,39.0684,39.085,66196.0
2016-04-22 15:35:00,47.12,47.16,47.11,47.14,45788.0,39.085,39.1182,39.0767,39.1016,45788.0
2016-04-22 15:40:00,47.13,47.16,47.1,47.12,79407.0,39.0933,39.1182,39.0684,39.085,79407.0
2016-04-22 15:45:00,47.12,47.18,47.12,47.16,89016.0,39.085,39.1348,39.085,39.1182,89016.0
2016-04-22 15:50:00,47.16,47.18,47.13,47.16,50775.0,39.1182,39.1348,39.0933,39.1182,50775.0
2016-04-22 15:55:00,47.17,47.21,47.16,47.19,323201.0,39.1265,39.1596,39.1182,39.143,323201.0
2016-04-25 09:30:00,47.16,47.16,46.85,46.96,168017.0,39.1182,39.1182,38.861,38.9523,168017.0
2016-04-25 09:35:00,46.97,47.1,46.96,47.04,237941.0,38.9606,39.0684,38.9523,39.0186,237941.0
2016-04-25 09:40:00,47.02,47.02,46.91,46.97,88935.0,39.002,39.002,38.9108,38.9606,88935.0
2016-04-25 09:45:00,46.97,47.02,46.92,46.95,94787.0,38.9606,39.002,38.9191,38.944,94787.0
2016-04-25 09:50:00,46.95,46.98,46.89,46.94,56351.0,38.944,38.9689,38.8942,38.9357,56351.0
2016-04-25 09:55:00,46.93,46.95,46.9,46.95,171602.0,38.9274,38.944,38.9025,38.944,171602.0
2016-04-25 10:00:00,46.94,46.99,46.93,46.96,37980.0,38.9357,38.9772,38.9274,38.9523,37980.0
2016-04-25 10:05:00,46.96,46.97,46.87,46.88,76175.0,38.9523,38.9606,38.8776,38.8859,76175.0
2016-04-25 10:10:00,46.88,46.9,46.82,46.85,48234.0,38.8859,38.9025,38.8361,38.861,48234.0
2016-04-25 10:15:00,46.85,46.85,46.8,46.82,94891.0,38.861,38.861,38.8196,38.8361,94891.0
2016-04-25 10:20:00,46.81,46.85,46.8,46.8,32329.0,38.8278,38.861,38.8196,38.8196,32329.0
2016-04-25 10:25:00,46.8,46.82,46.75,46.79,89858.0,38.8196,38.8361,38.7781,38.8113,89858.0
2016-04-25 10:30:00,46.79,46.84,46.78,46.82,33802.0,38.8113,38.8527,38.803,38.8361,33802.0
2016-04-25 10:35:00,46.82,46.82,46.75,46.79,35488.0,38.8361,38.8361,38.7781,38.8113,35488.0
2016-04-25 10:40:00,46.78,46.78,46.73,46.78,39990.0,38.803,38.803,38.7615,38.803,39990.0
2016-04-25 10:45:00,46.77,46.8,46.76,46.76,44879.0,38.7947,38.8196,38.7864,38.7864,44879.0
2016-04-25 10:50:00,46.75,46.76,46.7,46.76,142791.0,38.7781,38.7864,38.7366,38.7864,142791.0
2016-04-25 10:55:00,46.77,46.77,46.71,46.76,45098.0,38.7947,38.7947,38.7449,38.7864,45098.0
2016-04-25 11:00:00,46.76,46.77,46.72,46.73,32116.0,38.7864,38.7947,38.7532,38.7615,32116.0
2016-04-25 11:05:00,46.72,46.77,46.72,46.73,23179.0,38.7532,38.7947,38.7532,38.7615,23179.0
2016-04-25 11:10:00,46.73,46.8,46.72,46.79,25136.0,38.7615,38.8196,38.7532,38.8113,25136.0
2016-04-25 11:15:00,46.8,46.83,46.79,46.79,32066.0,38.8196,38.8444,38.8113,38.8113,32066.0
2016-04-25 11:20:00,46.79,46.9,46.79,46.9,304071.0,38.8113,38.9025,38.8113,38.9025,304071.0
2016-04-25 11:25:00,46.9,46.9,46.86,46.88,42222.0,38.9025,38.9025,38.8693,38.8859,42222.0
2016-04-25 11:30:00,46.88,46.89,46.83,46.84,37146.0,38.8859,38.8942,38.8444,38.8527,37146.0
2016-04-25 11:35:00,46.85,46.86,46.81,46.83,28453.0,38.861,38.8693,38.8278,38.8444,28453.0
2016-04-25 11:40:00,46.83,46.88,46.83,46.84,28671.0,38.8444,38.8859,38.8444,38.8527,28671.0
2016-04-25 11:45:00,46.83,46.86,46.82,46.82,49519.0,38.8444,38.8693,38.8361,38.8361,49519.0
2016-04-25 11:50:00,46.82,46.82,46.77,46.77,34490.0,38.8361,38.8361,38.7947,38.7947,34490.0
2016-04-25 11:55:00,46.77,46.78,46.74,46.77,19670.0,38.7947,38.803,38.7698,38.7947,19670.0
2016-04-25 12:00:00,46.77,46.8,46.74,46.75,24100.0,38.7947,38.8196,38.7698,38.7781,24100.0
2016-04-25 12:05:00,46.74,46.75,46.7,46.7,21714.0,38.7698,38.7781,38.7366,38.7366,21714.0
2016-04-25 12:10:00,46.71,46.76,46.7,46.75,23105.0,38.7449,38.7864,38.7366,38.7781,23105.0
2016-04-25 12:15:00,46.75,46.78,46.71,46.77,28388.0,38.7781,38.803,38.7449,38.7947,28388.0
2016-04-25 12:20:00,46.78,46.8,46.77,46.77,24432.0,38.803,38.8196,38.7947,38.7947,24432.0
2016-04-25 12:25:00,46.77,46.79,46.76,46.79,82047.0,38.7947,38.8113,38.7864,38.8113,82047.0
2016-04-25 12:30:00,46.79,46.82,46.77,46.82,27952.0,38.8113,38.8361,38.7947,38.8361,27952.0
2016-04-25 12:35:00,46.82,46.82,46.78,46.79,35870.0,38.8361,38.8361,38.803,38.8113,35870.0
2016-04-25 12:40:00,46.79,46.81,46.77,46.77,29249.0,38.8113,38.8278,38.7947,38.7947,29249.0
2016-04-25 12:45:00,46.78,46.84,46.77,46.84,28734.0,38.803,38.8527,38.7947,38.8527,28734.0
2016-04-25 12:50:00,46.84,46.94,46.84,46.94,34043.0,38.8527,38.9357,38.8527,38.9357,34043.0
2016-04-25 12:55:00,46.94,46.95,46.88,46.91,18725.0,38.9357,38.944,38.8859,38.9108,18725.0
2016-04-25 13:00:00,46.91,46.91,46.89,46.9,21656.0,38.9108,38.9108,38.8942,38.9025,21656.0
2016-04-25 13:05:00,46.9,46.9,46.87,46.87,9300.0,38.9025,38.9025,38.8776,38.8776,9300.0
2016-04-25 13:10:00,46.87,46.94,46.87,46.93,34149.0,38.8776,38.9357,38.8776,38.9274,34149.0
2016-04-25 13:15:00,46.93,46.93,46.91,46.92,18709.0,38.9274,38.9274,38.9108,38.9191,18709.0
2016-04-25 13:20:00,46.93,46.94,46.91,46.91,43405.0,38.9274,38.9357,38.9108,38.9108,43405.0
2016-04-25 13:25:00,46.91,46.96,46.91,46.91,15178.0,38.9108,38.9523,38.9108,38.9108,15178.0
2016-04-25 13:30:00,46.91,46.91,46.87,46.87,12175.0,38.9108,38.9108,38.8776,38.8776,12175.0
2016-04-25 13:35:00,46.86,46.88,46.85,46.87,22150.0,38.8693,38.8859,38.861,38.8776,22150.0
2016-04-25 13:40:00,46.87,46.89,46.85,46.89,56286.0,38.8776,38.8942,38.861,38.8942,56286.0
2016-04-25 13:45:00,46.89,46.9,46.88,46.89,7845.0,38.8942,38.9025,38.8859,38.8942,7845.0
2016-04-25 13:50:00,46.88,46.88,46.85,46.86,10450.0,38.8859,38.8859,38.861,38.8693,10450.0
2016-04-25 13:55:00,46.87,46.88,46.85,46.85,27192.0,38.8776,38.8859,38.861,38.861,27192.0
2016-04-25 14:00:00,46.85,46.88,46.84,46.87,35557.0,38.861,38.8859,38.8527,38.8776,35557.0
2016-04-25 14:05:00,46.86,46.86,46.81,46.82,28020.0,38.8693,38.8693,38.8278,38.8361,28020.0
2016-04-25 14:10:00,46.82,46.83,46.78,46.8,30580.0,38.8361,38.8444,38.803,38.8196,30580.0
2016-04-25 14:15:00,46.8,46.81,46.79,46.79,36600.0,38.8196,38.8278,38.8113,38.8113,36600.0
2016-04-25 14:20:00,46.8,46.81,46.77,46.8,18901.0,38.8196,38.8278,38.7947,38.8196,18901.0
2016-04-25 14:25:00,46.79,46.81,46.79,46.8,29246.0,38.8113,38.8278,38.8113,38.8196,29246.0
2016-04-25 14:30:00,46.81,46.83,46.8,46.83,40072.0,38.8278,38.8444,38.8196,38.8444,40072.0
2016-04-25 14:35:00,46.83,46.85,46.82,46.82,34231.0,38.8444,38.861,38.8361,38.8361,34231.0
2016-04-25 14:40:00,46.82,46.82,46.76,46.79,26529.0,38.8361,38.8361,38.7864,38.8113,26529.0
2016-04-25 14:45:00,46.79,46.79,46.75,46.75,20690.0,38.8113,38.8113,38.7781,38.7781,20690.0
2016-04-25 14:50:00,46.75,46.77,46.73,46.73,25909.0,38.7781,38.7947,38.7615,38.7615,25909.0
2016-04-25 14:55:00,46.74,46.79,46.73,46.76,96909.0,38.7698,38.8113,38.7615,38.7864,96909.0
2016-04-25 15:00:00,46.76,46.77,46.74,46.76,31507.0,38.7864,38.7947,38.7698,38.7864,31507.0
2016-04-25 15:05:00,46.75,46.76,46.72,46.72,38984.0,38.7781,38.7864,38.7532,38.7532,38984.0
2016-04-25 15:10:00,46.73,46.75,46.71,46.72,32428.0,38.7615,38.7781,38.7449,38.7532,32428.0
2016-04-25 15:15:00,46.72,46.73,46.69,46.71,50297.0,38.7532,38.7615,38.7283,38.7449,50297.0
2016-04-25 15:20:00,46.71,46.73,46.7,46.73,135372.0,38.7449,38.7615,38.7366,38.7615,135372.0
2016-04-25 15:25:00,46.73,46.74,46.71,46.74,39757.0,38.7615,38.7698,38.7449,38.7698,39757.0
2016-04-25 15:30:00,46.74,46.76,46.73,46.74,55863.0,38.7698,38.7864,38.7615,38.7698,55863.0
2016-04-25 15:35:00,46.73,46.81,46.73,46.8,44869.0,38.7615,38.8278,38.7615,38.8196,44869.0
2016-04-25 15:40:00,46.8,46.83,46.8,46.82,114548.0,38.8196,38.8444,38.8196,38.8361,114548.0
2016-04-25 15:45:00,46.82,46.85,46.82,46.84,65291.0,38.8361,38.861,38.8361,38.8527,65291.0
2016-04-25 15:50:00,46.84,46.85,46.8,46.82,110596.0,38.8527,38.861,38.8196,38.8361,110596.0
2016-04-25 15:55:00,46.82,46.91,46.81,46.9,363727.0,38.8361,38.9108,38.8278,38.9025,363727.0
2016-04-26 09:30:00,47.09,47.27,47.08,47.26,166948.0,39.0601,39.2094,39.0518,39.2011,166948.0
2016-04-26 09:35:00,47.26,47.26,47.1,47.12,113235.0,39.2011,39.2011,39.0684,39.085,113235.0
2016-04-26 09:40:00,47.12,47.26,47.11,47.13,169502.0,39.085,39.2011,39.0767,39.0933,169502.0
2016-04-26 09:45:00,47.13,47.16,47.05,47.16,109148.0,39.0933,39.1182,39.0269,39.1182,109148.0
2016-04-26 09:50:00,47.16,47.2,47.09,47.14,78300.0,39.1182,39.1513,39.0601,39.1016,78300.0
2016-04-26 09:55:00,47.14,47.19,47.13,47.16,136710.0,39.1016,39.143,39.0933,39.1182,136710.0
2016-04-26 10:00:00,47.16,47.28,47.16,47.27,61277.0,39.1182,39.2177,39.1182,39.2094,61277.0
2016-04-26 10:05:00,47.28,47.33,47.28,47.32,102732.0,39.2177,39.2592,39.2177,39.2509,102732.0
2016-04-26 10:10:00,47.33,47.33,47.25,47.27,64577.0,39.2592,39.2592,39.1928,39.2094,64577.0
2016-04-26 10:15:00,47.27,47.29,47.23,47.27,84179.0,39.2094,39.226,39.1762,39.2094,84179.0
2016-04-26 10:20:00,47.26,47.29,47.22,47.22,44010.0,39.2011,39.226,39.1679,39.1679,44010.0
2016-04-26 10:25:00,47.22,47.23,47.15,47.19,69628.0,39.1679,39.1762,39.1099,39.143,69628.0
2016-04-26 10:30:00,47.18,47.18,47.13,47.15,30050.0,39.1348,39.1348,39.0933,39.1099,30050.0
2016-04-26 10:35:00,47.16,47.18,47.14,47.16,32915.0,39.1182,39.1348,39.1016,39.1182,32915.0
2016-04-26 10:40:00,47.15,47.19,47.15,47.18,25910.0,39.1099,39.143,39.1099,39.1348,25910.0
2016-04-26 10:45:00,47.19,47.27,47.18,47.22,42241.0,39.143,39.2094,39.1348,39.1679,42241.0
2016-04-26 10:50:00,47.22,47.24,47.19,47.21,45358.0,39.1679,39.1845,39.143,39.1596,45358.0
2016-04-26 10:55:00,47.2,47.23,47.19,47.21,26993.0,39.1513,39.1762,39.143,39.1596,26993.0
2016-04-26 11:00:00,47.21,47.24,47.2,47.21,45124.0,39.1596,39.1845,39.1513,39.1596,45124.0
2016-04-26 11:05:00,47.22,47.24,47.18,47.18,46645.0,39.1679,39.1845,39.1348,39.1348,46645.0
2016-04-26 11:10:00,47.19,47.22,47.18,47.19,60804.0,39.143,39.1679,39.1348,39.143,60804.0
2016-04-26 11:15:00,47.19,47.19,47.15,47.17,35223.0,39.143,39.143,39.1099,39.1265,35223.0
2016-04-26 11:20:00,47.17,47.23,47.17,47.22,66321.0,39.1265,39.1762,39.1265,39.1679,66321.0
2016-04-26 11:25:00,47.22,47.24,47.21,47.23,27229.0,39.1679,39.1845,39.1596,39.1762,27229.0
2016-04-26 11:30:00,47.24,47.25,47.22,47.23,31690.0,39.1845,39.1928,39.1679,39.1762,31690.0
2016-04-26 11:35:00,47.23,47.25,47.22,47.23,38598.0,39.1762,39.1928,39.1679,39.1762,38598.0
2016-04-26 11:40:00,47.23,47.26,47.23,47.26,40189.0,39.1762,39.2011,39.1762,39.2011,40189.0
2016-04-26 11:45:00,47.26,47.37,47.26,47.37,30870.0,39.2011,39.2924,39.2011,39.2924,30870.0
2016-04-26 11:50:00,47.36,47.4,47.35,47.36,36683.0,39.2841,39.3172,39.2758,39.2841,36683.0
2016-04-26 11:55:00,47.37,47.37,47.32,47.34,17540.0,39.2924,39.2924,39.2509,39.2675,17540.0
2016-04-26 12:00:00,47.34,47.39,47.34,47.37,34840.0,39.2675,39.3089,39.2675,39.2924,34840.0
2016-04-26 12:05:00,47.37,47.39,47.36,47.38,46965.0,39.2924,39.3089,39.2841,39.3006,46965.0
2016-04-26 12:10:00,47.38,47.38,47.33,47.33,17496.0,39.3006,39.3006,39.2592,39.2592,17496.0
2016-04-26 12:15:00,47.34,47.36,47.34,47.35,12563.0,39.2675,39.2841,39.2675,39.2758,12563.0
2016-04-26 12:20:00,47.35,47.35,47.31,47.32,55758.0,39.2758,39.2758,39.2426,39.2509,55758.0
2016-04-26 12:25:00,47.32,47.34,47.31,47.33,23998.0,39.2509,39.2675,39.2426,39.2592,23998.0
2016-04-26 12:30:00,47.33,47.33,47.28,47.29,16621.0,39.2592,39.2592,39.2177,39.226,16621.0
2016-04-26 12:35:00,47.29,47.3,47.27,47.27,10325.0,39.226,39.2343,39.2094,39.2094,10325.0
2016-04-26 12:40:00,47.27,47.31,47.27,47.3,12653.0,39.2094,39.2426,39.2094,39.2343,12653.0
2016-04-26 12:45:00,47.3,47.32,47.29,47.3,15057.0,39.2343,39.2509,39.226,39.2343,15057.0
2016-04-26 12:50:00,47.3,47.3,47.28,47.28,12100.0,39.2343,39.2343,39.2177,39.2177,12100.0
2016-04-26 12:55:00,47.28,47.3,47.26,47.28,44938.0,39.2177,39.2343,39.2011,39.2177,44938.0
2016-04-26 13:00:00,47.29,47.29,47.27,47.28,10284.0,39.226,39.226,39.2094,39.2177,10284.0
2016-04-26 13:05:00,47.27,47.29,47.27,47.29,14398.0,39.2094,39.226,39.2094,39.226,14398.0
2016-04-26 13:10:00,47.28,47.29,47.26,47.27,79032.0,39.2177,39.226,39.2011,39.2094,79032.0
2016-04-26 13:15:00,47.27,47.29,47.26,47.28,95579.0,39.2094,39.226,39.2011,39.2177,95579.0
2016-04-26 13:20:00,47.29,47.3,47.28,47.29,152140.0,39.226,39.2343,39.2177,39.226,152140.0
2016-04-26 13:25:00,47.29,47.32,47.29,47.31,23662.0,39.226,39.2509,39.226,39.2426,23662.0
2016-04-26 13:30:00,47.31,47.35,47.31,47.33,33090.0,39.2426,39.2758,39.2426,39.2592,33090.0
2016-04-26 13:35:00,47.32,47.32,47.29,47.3,15670.0,39.2509,39.2509,39.226,39.2343,15670.0
2016-04-26 13:40:00,47.29,47.3,47.24,47.28,54219.0,39.226,39.2343,39.1845,39.2177,54219.0
2016-04-26 13:45:00,47.28,47.29,47.26,47.29,12780.0,39.2177,39.226,39.2011,39.226,12780.0
2016-04-26 13:50:00,47.28,47.3,47.28,47.3,30692.0,39.2177,39.2343,39.2177,39.2343,30692.0
2016-04-26 13:55:00,47.3,47.33,47.3,47.33,24571.0,39.2343,39.2592,39.2343,39.2592,24571.0
2016-04-26 14:00:00,47.33,47.34,47.31,47.34,33509.0,39.2592,39.2675,39.2426,39.2675,33509.0
2016-04-26 14:05:00,47.34,47.38,47.33,47.37,15972.0,39.2675,39.3006,39.2592,39.2924,15972.0
2016-04-26 14:10:00,47.37,47.41,47.37,47.41,25794.0,39.2924,39.3255,39.2924,39.3255,25794.0
2016-04-26 14:15:00,47.41,47.46,47.41,47.45,45269.0,39.3255,39.367,39.3255,39.3587,45269.0
2016-04-26 14:20:00,47.45,47.47,47.43,47.46,23992.0,39.3587,39.3753,39.3421,39.367,23992.0
2016-04-26 14:25:00,47.46,47.49,47.39,47.4,32178.0,39.367,39.3919,39.3089,39.3172,32178.0
2016-04-26 14:30:00,47.4,47.46,47.39,47.45,364568.0,39.3172,39.367,39.3089,39.3587,364568.0
2016-04-26 14:35:00,47.45,47.47,47.44,47.46,84833.0,39.3587,39.3753,39.3504,39.367,84833.0
2016-04-26 14:40:00,47.46,47.47,47.44,47.45,43591.0,39.367,39.3753,39.3504,39.3587,43591.0
2016-04-26 14:45:00,47.46,47.49,47.45,47.49,50084.0,39.367,39.3919,39.3587,39.3919,50084.0
2016-04-26 14:50:00,47.48,47.48,47.43,47.45,43486.0,39.3836,39.3836,39.3421,39.3587,43486.0
2016-04-26 14:55:00,47.45,47.48,47.45,47.48,18713.0,39.3587,39.3836,39.3587,39.3836,18713.0
2016-04-26 15:00:00,47.48,47.49,47.46,47.47,58494.0,39.3836,39.3919,39.367,39.3753,58494.0
2016-04-26 15:05:00,47.47,47.47,47.42,47.42,101725.0,39.3753,39.3753,39.3338,39.3338,101725.0
2016-04-26 15:10:00,47.41,47.44,47.41,47.42,85089.0,39.3255,39.3504,39.3255,39.3338,85089.0
2016-04-26 15:15:00,47.43,47.45,47.42,47.43,40924.0,39.3421,39.3587,39.3338,39.3421,40924.0
2016-04-26 15:20:00,47.43,47.45,47.4,47.44,55673.0,39.3421,39.3587,39.3172,39.3504,55673.0
2016-04-26 15:25:00,47.43,47.45,47.43,47.45,125186.0,39.3421,39.3587,39.3421,39.3587,125186.0
2016-04-26 15:30:00,47.45,47.49,47.44,47.47,68170.0,39.3587,39.3919,39.3504,39.3753,68170.0
2016-04-26 15:35:00,47.47,47.48,47.45,47.46,146920.0,39.3753,39.3836,39.3587,39.367,146920.0
2016-04-26 15:40:00,47.46,47.47,47.44,47.47,173509.0,39.367,39.3753,39.3504,39.3753,173509.0
2016-04-26 15:45:00,47.46,47.46,47.43,47.44,87531.0,39.367,39.367,39.3421,39.3504,87531.0
2016-04-26 15:50:00,47.44,47.45,47.43,47.45,100654.0,39.3504,39.3587,39.3421,39.3587,100654.0
2016-04-26 15:55:00,47.45,47.46,47.42,47.45,277423.0,39.3587,39.367,39.3338,39.3587,277423.0
2016-04-27 09:30:00,47.55,47.67,47.48,47.64,226510.0,39.4417,39.5412,39.3836,39.5163,226510.0
2016-04-27 09:35:00,47.64,47.72,47.64,47.7,287192.0,39.5163,39.5827,39.5163,39.5661,287192.0
2016-04-27 09:40:00,47.7,47.72,47.61,47.61,92865.0,39.5661,39.5827,39.4914,39.4914,92865.0
2016-04-27 09:45:00,47.62,47.65,47.58,47.62,71086.0,39.4997,39.5246,39.4665,39.4997,71086.0
2016-04-27 09:50:00,47.62,47.69,47.62,47.69,38588.0,39.4997,39.5578,39.4997,39.5578,38588.0
2016-04-27 09:55:00,47.69,47.75,47.63,47.65,78906.0,39.5578,39.6076,39.508,39.5246,78906.0
2016-04-27 10:00:00,47.65,47.7,47.63,47.68,66620.0,39.5246,39.5661,39.508,39.5495,66620.0
2016-04-27 10:05:00,47.68,47.7,47.63,47.67,86056.0,39.5495,39.5661,39.508,39.5412,86056.0
2016-04-27 10:10:00,47.66,47.69,47.6,47.68,92425.0,39.5329,39.5578,39.4831,39.5495,92425.0
2016-04-27 10:15:00,47.68,47.7,47.63,47.65,58423.0,39.5495,39.5661,39.508,39.5246,58423.0
2016-04-27 10:20:00,47.66,47.7,47.66,47.7,26122.0,39.5329,39.5661,39.5329,39.5661,26122.0
2016-04-27 10:25:00,47.69,47.71,47.62,47.63,24367.0,39.5578,39.5744,39.4997,39.508,24367.0
2016-04-27 10:30:00,47.62,47.63,47.52,47.54,124235.0,39.4997,39.508,39.4168,39.4334,124235.0
2016-04-27 10:35:00,47.54,47.54,47.42,47.43,44301.0,39.4334,39.4334,39.3338,39.3421,44301.0
2016-04-27 10:40:00,47.43,47.46,47.39,47.44,54305.0,39.3421,39.367,39.3089,39.3504,54305.0
2016-04-27 10:45:00,47.43,47.44,47.39,47.4,84641.0,39.3421,39.3504,39.3089,39.3172,84641.0
2016-04-27 10:50:00,47.39,47.41,47.33,47.39,65532.0,39.3089,39.3255,39.2592,39.3089,65532.0
2016-04-27 10:55:00,47.39,47.47,47.36,47.45,99603.0,39.3089,39.3753,39.2841,39.3587,99603.0
2016-04-27 11:00:00,47.44,47.46,47.39,47.45,55310.0,39.3504,39.367,39.3089,39.3587,55310.0
2016-04-27 11:05:00,47.45,47.47,47.42,47.45,73839.0,39.3587,39.3753,39.3338,39.3587,73839.0
2016-04-27 11:10:00,47.45,47.45,47.42,47.43,57812.0,39.3587,39.3587,39.3338,39.3421,57812.0
2016-04-27 11:15:00,47.44,47.47,47.43,47.46,51767.0,39.3504,39.3753,39.3421,39.367,51767.0
2016-04-27 11:20:00,47.46,47.46,47.43,47.46,26626.0,39.367,39.367,39.3421,39.367,26626.0
2016-04-27 11:25:00,47.46,47.52,47.44,47.52,69591.0,39.367,39.4168,39.3504,39.4168,69591.0
2016-04-27 11:30:00,47.52,47.57,47.51,47.53,30791.0,39.4168,39.4582,39.4085,39.4251,30791.0
2016-04-27 11:35:00,47.54,47.56,47.47,47.48,39274.0,39.4334,39.45,39.3753,39.3836,39274.0
2016-04-27 11:40:00,47.49,47.51,47.46,47.49,44950.0,39.3919,39.4085,39.367,39.3919,44950.0
2016-04-27 11:45:00,47.49,47.56,47.49,47.54,68834.0,39.3919,39.45,39.3919,39.4334,68834.0
2016-04-27 11:50:00,47.54,47.57,47.54,47.55,48398.0,39.4334,39.4582,39.4334,39.4417,48398.0
2016-04-27 11:55:00,47.56,47.57,47.54,47.56,49817.0,39.45,39.4582,39.4334,39.45,49817.0
2016-04-27 12:00:00,47.55,47.55,47.5,47.5,23922.0,39.4417,39.4417,39.4002,39.4002,23922.0
2016-04-27 12:05:00,47.5,47.51,47.47,47.48,23445.0,39.4002,39.4085,39.3753,39.3836,23445.0
2016-04-27 12:10:00,47.48,47.5,47.46,47.48,78430.0,39.3836,39.4002,39.367,39.3836,78430.0
2016-04-27 12:15:00,47.49,47.51,47.45,47.48,22848.0,39.3919,39.4085,39.3587,39.3836,22848.0
2016-04-27 12:20:00,47.48,47.56,47.47,47.55,56177.0,39.3836,39.45,39.3753,39.4417,56177.0
2016-04-27 12:25:00,47.55,47.58,47.54,47.56,40410.0,39.4417,39.4665,39.4334,39.45,40410.0
2016-04-27 12:30:00,47.56,47.58,47.56,47.58,13651.0,39.45,39.4665,39.45,39.4665,13651.0
2016-04-27 12:35:00,47.58,47.59,47.57,47.58,16677.0,39.4665,39.4748,39.4582,39.4665,16677.0
2016-04-27 12:40:00,47.58,47.6,47.57,47.58,53750.0,39.4665,39.4831,39.4582,39.4665,53750.0
2016-04-27 12:45:00,47.58,47.61,47.57,47.6,15106.0,39.4665,39.4914,39.4582,39.4831,15106.0
2016-04-27 12:50:00,47.59,47.62,47.58,47.61,18638.0,39.4748,39.4997,39.4665,39.4914,18638.0
2016-04-27 12:55:00,47.6,47.62,47.59,47.59,28645.0,39.4831,39.4997,39.4748,39.4748,28645.0
2016-04-27 13:00:00,47.58,47.59,47.55,47.59,32018.0,39.4665,39.4748,39.4417,39.4748,32018.0
2016-04-27 13:05:00,47.59,47.59,47.57,47.58,11530.0,39.4748,39.4748,39.4582,39.4665,11530.0
2016-04-27 13:10:00,47.58,47.6,47.57,47.58,21334.0,39.4665,39.4831,39.4582,39.4665,21334.0
2016-04-27 13:15:00,47.58,47.6,47.56,47.56,15857.0,39.4665,39.4831,39.45,39.45,15857.0
2016-04-27 13:20:00,47.55,47.55,47.51,47.52,18641.0,39.4417,39.4417,39.4085,39.4168,18641.0
2016-04-27 13:25:00,47.53,47.53,47.5,47.52,39564.0,39.4251,39.4251,39.4002,39.4168,39564.0
2016-04-27 13:30:00,47.53,47.56,47.53,47.55,12036.0,39.4251,39.45,39.4251,39.4417,12036.0
2016-04-27 13:35:00,47.55,47.57,47.53,47.54,23439.0,39.4417,39.4582,39.4251,39.4334,23439.0
2016-04-27 13:40:00,47.54,47.56,47.53,47.55,47075.0,39.4334,39.45,39.4251,39.4417,47075.0
2016-04-27 13:45:00,47.55,47.57,47.54,47.55,43818.0,39.4417,39.4582,39.4334,39.4417,43818.0
2016-04-27 13:50:00,47.56,47.59,47.55,47.57,24692.0,39.45,39.4748,39.4417,39.4582,24692.0
2016-04-27 13:55:00,47.56,47.58,47.53,47.53,136026.0,39.45,39.4665,39.4251,39.4251,136026.0
2016-04-27 14:00:00,47.54,47.54,47.41,47.48,100285.0,39.4334,39.4334,39.3255,39.3836,100285.0
2016-04-27 14:05:00,47.48,47.65,47.48,47.65,108452.0,39.3836,39.5246,39.3836,39.5246,108452.0
2016-04-27 14:10:00,47.65,47.67,47.59,47.66,66553.0,39.5246,39.5412,39.4748,39.5329,66553.0
2016-04-27 14:15:00,47.67,47.74,47.67,47.73,43816.0,39.5412,39.5993,39.5412,39.591,43816.0
2016-04-27 14:20:00,47.74,47.79,47.72,47.75,80999.0,39.5993,39.6407,39.5827,39.6076,80999.0
2016-04-27 14:25:00,47.74,47.78,47.74,47.76,100521.0,39.5993,39.6324,39.5993,39.6158,100521.0
2016-04-27 14:30:00,47.76,47.78,47.7,47.71,42718.0,39.6158,39.6324,39.5661,39.5744,42718.0
2016-04-27 14:35:00,47.71,47.77,47.71,47.73,55626.0,39.5744,39.6241,39.5744,39.591,55626.0
2016-04-27 14:40:00,47.73,47.79,47.72,47.75,34045.0,39.591,39.6407,39.5827,39.6076,34045.0
2016-04-27 14:45:00,47.75,47.79,47.73,47.76,45513.0,39.6076,39.6407,39.591,39.6158,45513.0
2016-04-27 14:50:00,47.76,47.79,47.76,47.77,56002.0,39.6158,39.6407,39.6158,39.6241,56002.0
2016-04-27 14:55:00,47.77,47.79,47.75,47.75,29721.0,39.6241,39.6407,39.6076,39.6076,29721.0
2016-04-27 15:00:00,47.75,47.78,47.73,47.77,35586.0,39.6076,39.6324,39.591,39.6241,35586.0
2016-04-27 15:05:00,47.77,47.78,47.75,47.76,41876.0,39.6241,39.6324,39.6076,39.6158,41876.0
2016-04-27 15:10:00,47.77,47.82,47.76,47.8,96098.0,39.6241,39.6656,39.6158,39.649,96098.0
2016-04-27 15:15:00,47.8,47.81,47.77,47.81,68504.0,39.649,39.6573,39.6241,39.6573,68504.0
2016-04-27 15:20:00,47.82,47.84,47.81,47.83,50120.0,39.6656,39.6822,39.6573,39.6739,50120.0
2016-04-27 15:25:00,47.84,47.84,47.79,47.83,72833.0,39.6822,39.6822,39.6407,39.6739,72833.0
2016-04-27 15:30:00,47.83,47.84,47.82,47.84,216658.0,39.6739,39.6822,39.6656,39.6822,216658.0
2016-04-27 15:35:00,47.84,47.87,47.82,47.86,79774.0,39.6822,39.7071,39.6656,39.6988,79774.0
2016-04-27 15:40:00,47.85,47.88,47.84,47.86,179354.0,39.6905,39.7154,39.6822,39.6988,179354.0
2016-04-27 15:45:00,47.86,47.88,47.84,47.86,364085.0,39.6988,39.7154,39.6822,39.6988,364085.0
2016-04-27 15:50:00,47.85,47.86,47.82,47.84,90703.0,39.6905,39.6988,39.6656,39.6822,90703.0
2016-04-27 15:55:00,47.83,47.84,47.77,47.8,330068.0,39.6739,39.6822,39.6241,39.649,330068.0
2016-04-28 09:30:00,47.47,47.47,47.2,47.25,161811.0,39.3753,39.3753,39.1513,39.1928,161811.0
2016-04-28 09:35:00,47.25,47.3,47.21,47.29,118553.0,39.1928,39.2343,39.1596,39.226,118553.0
2016-04-28 09:40:00,47.27,47.32,47.18,47.32,123029.0,39.2094,39.2509,39.1348,39.2509,123029.0
2016-04-28 09:45:00,47.31,47.32,47.26,47.28,66939.0,39.2426,39.2509,39.2011,39.2177,66939.0
2016-04-28 09:50:00,47.29,47.37,47.28,47.36,138400.0,39.226,39.2924,39.2177,39.2841,138400.0
2016-04-28 09:55:00,47.35,47.47,47.33,47.46,46013.0,39.2758,39.3753,39.2592,39.367,46013.0
2016-04-28 10:00:00,47.45,47.55,47.42,47.54,61273.0,39.3587,39.4417,39.3338,39.4334,61273.0
2016-04-28 10:05:00,47.53,47.61,47.53,47.56,157658.0,39.4251,39.4914,39.4251,39.45,157658.0
2016-04-28 10:10:00,47.56,47.61,47.54,47.56,61176.0,39.45,39.4914,39.4334,39.45,61176.0
2016-04-28 10:15:00,47.55,47.59,47.53,47.59,82567.0,39.4417,39.4748,39.4251,39.4748,82567.0
2016-04-28 10:20:00,47.59,47.62,47.56,47.58,55005.0,39.4748,39.4997,39.45,39.4665,55005.0
2016-04-28 10:25:00,47.58,47.66,47.55,47.62,61334.0,39.4665,39.5329,39.4417,39.4997,61334.0
2016-04-28 10:30:00,47.62,47.68,47.59,47.68,70091.0,39.4997,39.5495,39.4748,39.5495,70091.0
2016-04-28 10:35:00,47.68,47.79,47.67,47.79,76191.0,39.5495,39.6407,39.5412,39.6407,76191.0
2016-04-28 10:40:00,47.8,47.81,47.67,47.68,67423.0,39.649,39.6573,39.5412,39.5495,67423.0
2016-04-28 10:45:00,47.68,47.78,47.68,47.75,44586.0,39.5495,39.6324,39.5495,39.6076,44586.0
2016-04-28 10:50:00,47.74,47.75,47.67,47.7,62940.0,39.5993,39.6076,39.5412,39.5661,62940.0
2016-04-28 10:55:00,47.7,47.76,47.7,47.74,47366.0,39.5661,39.6158,39.5661,39.5993,47366.0
2016-04-28 11:00:00,47.75,47.83,47.75,47.82,183223.0,39.6076,39.6739,39.6076,39.6656,183223.0
2016-04-28 11:05:00,47.82,47.83,47.75,47.76,77965.0,39.6656,39.6739,39.6076,39.6158,77965.0
2016-04-28 11:10:00,47.76,47.81,47.75,47.81,150858.0,39.6158,39.6573,39.6076,39.6573,150858.0
2016-04-28 11:15:00,47.82,47.84,47.78,47.84,85480.0,39.6656,39.6822,39.6324,39.6822,85480.0
2016-04-28 11:20:00,47.83,47.87,47.83,47.84,259118.0,39.6739,39.7071,39.6739,39.6822,259118.0
2016-04-28 11:25:00,47.85,47.86,47.82,47.86,48629.0,39.6905,39.6988,39.6656,39.6988,48629.0
2016-04-28 11:30:00,47.85,47.89,47.85,47.89,30700.0,39.6905,39.7237,39.6905,39.7237,30700.0
2016-04-28 11:35:00,47.89,47.9,47.87,47.89,19461.0,39.7237,39.732,39.7071,39.7237,19461.0
2016-04-28 11:40:00,47.89,47.91,47.88,47.88,47709.0,39.7237,39.7403,39.7154,39.7154,47709.0
2016-04-28 11:45:00,47.87,47.88,47.82,47.83,28956.0,39.7071,39.7154,39.6656,39.6739,28956.0
2016-04-28 11:50:00,47.83,47.86,47.83,47.83,19290.0,39.6739,39.6988,39.6739,39.6739,19290.0
2016-04-28 11:55:00,47.83,47.84,47.82,47.83,62819.0,39.6739,39.6822,39.6656,39.6739,62819.0
2016-04-28 12:00:00,47.83,47.87,47.82,47.86,61886.0,39.6739,39.7071,39.6656,39.6988,61886.0
2016-04-28 12:05:00,47.86,47.86,47.82,47.82,25231.0,39.6988,39.6988,39.6656,39.6656,25231.0
2016-04-28 12:10:00,47.82,47.83,47.76,47.78,43050.0,39.6656,39.6739,39.6158,39.6324,43050.0
2016-04-28 12:15:00,47.77,47.77,47.69,47.69,24291.0,39.6241,39.6241,39.5578,39.5578,24291.0
2016-04-28 12:20:00,47.69,47.7,47.67,47.68,76470.0,39.5578,39.5661,39.5412,39.5495,76470.0
2016-04-28 12:25:00,47.69,47.7,47.67,47.7,60648.0,39.5578,39.5661,39.5412,39.5661,60648.0
2016-04-28 12:30:00,47.7,47.74,47.66,47.74,65726.0,39.5661,39.5993,39.5329,39.5993,65726.0
2016-04-28 12:35:00,47.74,47.77,47.74,47.76,81881.0,39.5993,39.6241,39.5993,39.6158,81881.0
2016-04-28 12:40:00,47.75,47.78,47.73,47.78,86069.0,39.6076,39.6324,39.591,39.6324,86069.0
2016-04-28 12:45:00,47.77,47.79,47.75,47.78,62771.0,39.6241,39.6407,39.6076,39.6324,62771.0
2016-04-28 12:50:00,47.79,47.82,47.78,47.8,65195.0,39.6407,39.6656,39.6324,39.649,65195.0
2016-04-28 12:55:00,47.8,47.82,47.78,47.8,49191.0,39.649,39.6656,39.6324,39.649,49191.0
2016-04-28 13:00:00,47.8,47.81,47.75,47.75,50748.0,39.649,39.6573,39.6076,39.6076,50748.0
2016-04-28 13:05:00,47.75,47.76,47.73,47.74,86091.0,39.6076,39.6158,39.591,39.5993,86091.0
2016-04-28 13:10:00,47.74,47.74,47.71,47.72,28814.0,39.5993,39.5993,39.5744,39.5827,28814.0
2016-04-28 13:15:00,47.72,47.72,47.66,47.67,25842.0,39.5827,39.5827,39.5329,39.5412,25842.0
2016-04-28 13:20:00,47.66,47.69,47.64,47.68,43491.0,39.5329,39.5578,39.5163,39.5495,43491.0
2016-04-28 13:25:00,47.68,47.69,47.64,47.65,32359.0,39.5495,39.5578,39.5163,39.5246,32359.0
2016-04-28 13:30:00,47.65,47.67,47.64,47.66,19541.0,39.5246,39.5412,39.5163,39.5329,19541.0
2016-04-28 13:35:00,47.65,47.67,47.63,47.64,14966.0,39.5246,39.5412,39.508,39.5163,14966.0
2016-04-28 13:40:00,47.63,47.7,47.63,47.69,26188.0,39.508,39.5661,39.508,39.5578,26188.0
2016-04-28 13:45:00,47.69,47.72,47.67,47.72,25364.0,39.5578,39.5827,39.5412,39.5827,25364.0
2016-04-28 13:50:00,47.72,47.75,47.72,47.75,18737.0,39.5827,39.6076,39.5827,39.6076,18737.0
2016-04-28 13:55:00,47.75,47.75,47.73,47.75,20814.0,39.6076,39.6076,39.591,39.6076,20814.0
2016-04-28 14:00:00,47.74,47.77,47.72,47.73,27647.0,39.5993,39.6241,39.5827,39.591,27647.0
2016-04-28 14:05:00,47.73,47.76,47.73,47.73,20828.0,39.591,39.6158,39.591,39.591,20828.0
2016-04-28 14:10:00,47.73,47.73,47.67,47.68,21378.0,39.591,39.591,39.5412,39.5495,21378.0
2016-04-28 14:15:00,47.69,47.71,47.68,47.7,18372.0,39.5578,39.5744,39.5495,39.5661,18372.0
2016-04-28 14:20:00,47.7,47.72,47.68,47.71,29331.0,39.5661,39.5827,39.5495,39.5744,29331.0
2016-04-28 14:25:00,47.71,47.74,47.71,47.73,26737.0,39.5744,39.5993,39.5744,39.591,26737.0
2016-04-28 14:30:00,47.73,47.74,47.7,47.74,32923.0,39.591,39.5993,39.5661,39.5993,32923.0
2016-04-28 14:35:00,47.74,47.75,47.71,47.72,30644.0,39.5993,39.6076,39.5744,39.5827,30644.0
2016-04-28 14:40:00,47.72,47.72,47.7,47.7,23601.0,39.5827,39.5827,39.5661,39.5661,23601.0
2016-04-28 14:45:00,47.71,47.71,47.69,47.7,13337.0,39.5744,39.5744,39.5578,39.5661,13337.0
2016-04-28 14:50:00,47.7,47.71,47.67,47.68,80704.0,39.5661,39.5744,39.5412,39.5495,80704.0
2016-04-28 14:55:00,47.67,47.67,47.62,47.65,49822.0,39.5412,39.5412,39.4997,39.5246,49822.0
2016-04-28 15:00:00,47.64,47.65,47.59,47.63,59198.0,39.5163,39.5246,39.4748,39.508,59198.0
2016-04-28 15:05:00,47.63,47.63,47.58,47.58,23783.0,39.508,39.508,39.4665,39.4665,23783.0
2016-04-28 15:10:00,47.58,47.58,47.49,47.5,106840.0,39.4665,39.4665,39.3919,39.4002,106840.0
2016-04-28 15:15:00,47.49,47.51,47.44,47.44,95763.0,39.3919,39.4085,39.3504,39.3504,95763.0
2016-04-28 15:20:00,47.44,47.46,47.35,47.36,61575.0,39.3504,39.367,39.2758,39.2841,61575.0
2016-04-28 15:25:00,47.35,47.35,47.24,47.26,175487.0,39.2758,39.2758,39.1845,39.2011,175487.0
2016-04-28 15:30:00,47.26,47.31,47.25,47.29,94326.0,39.2011,39.2426,39.1928,39.226,94326.0
2016-04-28 15:35:00,47.29,47.36,47.28,47.36,154499.0,39.226,39.2841,39.2177,39.2841,154499.0
2016-04-28 15:40:00,47.36,47.41,47.36,47.37,124494.0,39.2841,39.3255,39.2841,39.2924,124494.0
2016-04-28 15:45:00,47.36,47.42,47.35,47.35,106088.0,39.2841,39.3338,39.2758,39.2758,106088.0
2016-04-28 15:50:00,47.34,47.36,47.29,47.31,147347.0,39.2675,39.2841,39.226,39.2426,147347.0
2016-04-28 15:55:00,47.3,47.39,47.28,47.38,298363.0,39.2343,39.3089,39.2177,39.3006,298363.0
2016-04-29 09:30:00,47.22,47.44,47.11,47.44,417144.0,39.1679,39.3504,39.0767,39.3504,417144.0
2016-04-29 09:35:00,47.45,47.48,47.39,47.44,115301.0,39.3587,39.3836,39.3089,39.3504,115301.0
2016-04-29 09:40:00,47.45,47.54,47.43,47.47,72002.0,39.3587,39.4334,39.3421,39.3753,72002.0
2016-04-29 09:45:00,47.48,47.48,47.41,47.41,94098.0,39.3836,39.3836,39.3255,39.3255,94098.0
2016-04-29 09:50:00,47.4,47.42,47.23,47.23,96984.0,39.3172,39.3338,39.1762,39.1762,96984.0
2016-04-29 09:55:00,47.23,47.25,47.07,47.08,76067.0,39.1762,39.1928,39.0435,39.0518,76067.0
2016-04-29 10:00:00,47.08,47.08,46.97,47.04,157132.0,39.0518,39.0518,38.9606,39.0186,157132.0
2016-04-29 10:05:00,47.04,47.08,47.02,47.06,119989.0,39.0186,39.0518,39.002,39.0352,119989.0
2016-04-29 10:10:00,47.06,47.2,47.04,47.16,139109.0,39.0352,39.1513,39.0186,39.1182,139109.0
2016-04-29 10:15:00,47.14,47.24,47.13,47.24,38921.0,39.1016,39.1845,39.0933,39.1845,38921.0
2016-04-29 10:20:00,47.23,47.25,47.17,47.19,65125.0,39.1762,39.1928,39.1265,39.143,65125.0
2016-04-29 10:25:00,47.19,47.2,47.13,47.19,69090.0,39.143,39.1513,39.0933,39.143,69090.0
2016-04-29 10:30:00,47.19,47.25,47.18,47.23,42977.0,39.143,39.1928,39.1348,39.1762,42977.0
2016-04-29 10:35:00,47.23,47.29,47.23,47.29,68484.0,39.1762,39.226,39.1762,39.226,68484.0
2016-04-29 10:40:00,47.28,47.28,47.17,47.19,71304.0,39.2177,39.2177,39.1265,39.143,71304.0
2016-04-29 10:45:00,47.19,47.19,47.1,47.11,45358.0,39.143,39.143,39.0684,39.0767,45358.0
2016-04-29 10:50:00,47.1,47.11,47.02,47.05,53242.0,39.0684,39.0767,39.002,39.0269,53242.0
2016-04-29 10:55:00,47.05,47.07,46.99,47.02,51946.0,39.0269,39.0435,38.9772,39.002,51946.0
2016-04-29 11:00:00,47.02,47.07,46.98,47.06,44898.0,39.002,39.0435,38.9689,39.0352,44898.0
2016-04-29 11:05:00,47.06,47.14,47.05,47.12,53512.0,39.0352,39.1016,39.0269,39.085,53512.0
2016-04-29 11:10:00,47.13,47.17,47.1,47.12,72156.0,39.0933,39.1265,39.0684,39.085,72156.0
2016-04-29 11:15:00,47.12,47.13,47.07,47.07,33761.0,39.085,39.0933,39.0435,39.0435,33761.0
2016-04-29 11:20:00,47.06,47.1,47.05,47.06,34375.0,39.0352,39.0684,39.0269,39.0352,34375.0
2016-04-29 11:25:00,47.06,47.07,46.98,46.98,28380.0,39.0352,39.0435,38.9689,38.9689,28380.0
2016-04-29 11:30:00,46.98,47.0,46.95,46.95,103193.0,38.9689,38.9854,38.944,38.944,103193.0
2016-04-29 11:35:00,46.94,46.94,46.87,46.91,63880.0,38.9357,38.9357,38.8776,38.9108,63880.0
2016-04-29 11:40:00,46.9,46.91,46.85,46.87,80884.0,38.9025,38.9108,38.861,38.8776,80884.0
2016-04-29 11:45:00,46.88,46.98,46.88,46.97,60085.0,38.8859,38.9689,38.8859,38.9606,60085.0
2016-04-29 11:50:00,46.96,47.04,46.95,47.03,78146.0,38.9523,39.0186,38.944,39.0103,78146.0
2016-04-29 11:55:00,47.02,47.09,47.01,47.08,45813.0,39.002,39.0601,38.9937,39.0518,45813.0
2016-04-29 12:00:00,47.07,47.08,46.96,46.96,126074.0,39.0435,39.0518,38.9523,38.9523,126074.0
2016-04-29 12:05:00,46.96,46.97,46.93,46.95,99348.0,38.9523,38.9606,38.9274,38.944,99348.0
2016-04-29 12:10:00,46.95,46.96,46.85,46.85,142824.0,38.944,38.9523,38.861,38.861,142824.0
2016-04-29 12:15:00,46.84,46.9,46.84,46.88,54147.0,38.8527,38.9025,38.8527,38.8859,54147.0
2016-04-29 12:20:00,46.87,46.95,46.87,46.91,25289.0,38.8776,38.944,38.8776,38.9108,25289.0
2016-04-29 12:25:00,46.91,46.93,46.9,46.92,35909.0,38.9108,38.9274,38.9025,38.9191,35909.0
2016-04-29 12:30:00,46.92,46.99,46.91,46.99,32549.0,38.9191,38.9772,38.9108,38.9772,32549.0
2016-04-29 12:35:00,46.99,47.03,46.98,47.02,34697.0,38.9772,39.0103,38.9689,39.002,34697.0
2016-04-29 12:40:00,47.02,47.02,46.98,47.0,18943.0,39.002,39.002,38.9689,38.9854,18943.0
2016-04-29 12:45:00,47.01,47.04,47.0,47.04,36342.0,38.9937,39.0186,38.9854,39.0186,36342.0
2016-04-29 12:50:00,47.04,47.07,47.01,47.02,30000.0,39.0186,39.0435,38.9937,39.002,30000.0
2016-04-29 12:55:00,47.02,47.03,46.93,46.96,39466.0,39.002,39.0103,38.9274,38.9523,39466.0
2016-04-29 13:00:00,46.96,46.96,46.9,46.93,41528.0,38.9523,38.9523,38.9025,38.9274,41528.0
2016-04-29 13:05:00,46.93,47.04,46.91,47.02,57661.0,38.9274,39.0186,38.9108,39.002,57661.0
2016-04-29 13:10:00,47.02,47.07,46.99,47.07,28510.0,39.002,39.0435,38.9772,39.0435,28510.0
2016-04-29 13:15:00,47.07,47.07,47.01,47.03,22610.0,39.0435,39.0435,38.9937,39.0103,22610.0
2016-04-29 13:20:00,47.02,47.03,46.97,47.03,34467.0,39.002,39.0103,38.9606,39.0103,34467.0
2016-04-29 13:25:00,47.03,47.03,46.99,47.0,25039.0,39.0103,39.0103,38.9772,38.9854,25039.0
2016-04-29 13:30:00,47.01,47.01,46.93,46.93,39228.0,38.9937,38.9937,38.9274,38.9274,39228.0
2016-04-29 13:35:00,46.93,46.98,46.92,46.95,63965.0,38.9274,38.9689,38.9191,38.944,63965.0
2016-04-29 13:40:00,46.95,46.95,46.86,46.87,33790.0,38.944,38.944,38.8693,38.8776,33790.0
2016-04-29 13:45:00,46.87,46.87,46.81,46.82,29793.0,38.8776,38.8776,38.8278,38.8361,29793.0
2016-04-29 13:50:00,46.83,46.9,46.83,46.89,53626.0,38.8444,38.9025,38.8444,38.8942,53626.0
2016-04-29 13:55:00,46.88,46.88,46.82,46.86,47837.0,38.8859,38.8859,38.8361,38.8693,47837.0
2016-04-29 14:00:00,46.86,46.91,46.85,46.91,29095.0,38.8693,38.9108,38.861,38.9108,29095.0
2016-04-29 14:05:00,46.91,46.91,46.85,46.85,61934.0,38.9108,38.9108,38.861,38.861,61934.0
2016-04-29 14:10:00,46.84,46.85,46.82,46.82,27319.0,38.8527,38.861,38.8361,38.8361,27319.0
2016-04-29 14:15:00,46.82,46.89,46.8,46.88,35300.0,38.8361,38.8942,38.8196,38.8859,35300.0
2016-04-29 14:20:00,46.88,46.93,46.87,46.9,40627.0,38.8859,38.9274,38.8776,38.9025,40627.0
2016-04-29 14:25:00,46.9,46.98,46.89,46.96,101051.0,38.9025,38.9689,38.8942,38.9523,101051.0
2016-04-29 14:30:00,46.96,46.96,46.86,46.87,45010.0,38.9523,38.9523,38.8693,38.8776,45010.0
2016-04-29 14:35:00,46.86,46.88,46.82,46.84,76549.0,38.8693,38.8859,38.8361,38.8527,76549.0
2016-04-29 14:40:00,46.83,46.86,46.81,46.83,29891.0,38.8444,38.8693,38.8278,38.8444,29891.0
2016-04-29 14:45:00,46.83,46.87,46.83,46.87,49234.0,38.8444,38.8776,38.8444,38.8776,49234.0
2016-04-29 14:50:00,46.87,46.87,46.78,46.84,67057.0,38.8776,38.8776,38.803,38.8527,67057.0
2016-04-29 14:55:00,46.84,46.85,46.79,46.81,35917.0,38.8527,38.861,38.8113,38.8278,35917.0
2016-04-29 15:00:00,46.81,46.86,46.79,46.8,58491.0,38.8278,38.8693,38.8113,38.8196,58491.0
2016-04-29 15:05:00,46.8,46.92,46.79,46.89,86295.0,38.8196,38.9191,38.8113,38.8942,86295.0
2016-04-29 15:10:00,46.89,46.95,46.89,46.94,47203.0,38.8942,38.944,38.8942,38.9357,47203.0
2016-04-29 15:15:00,46.94,46.99,46.94,46.97,65509.0,38.9357,38.9772,38.9357,38.9606,65509.0
2016-04-29 15:20:00,46.97,47.02,46.96,46.96,132017.0,38.9606,39.002,38.9523,38.9523,132017.0
2016-04-29 15:25:00,46.96,46.97,46.91,46.93,139190.0,38.9523,38.9606,38.9108,38.9274,139190.0
2016-04-29 15:30:00,46.94,47.06,46.93,47.06,143128.0,38.9357,39.0352,38.9274,39.0352,143128.0
2016-04-29 15:35:00,47.07,47.08,47.02,47.02,94840.0,39.0435,39.0518,39.002,39.002,94840.0
2016-04-29 15:40:00,47.03,47.09,47.03,47.08,80587.0,39.0103,39.0601,39.0103,39.0518,80587.0
2016-04-29 15:45:00,47.09,47.2,47.08,47.12,306865.0,39.0601,39.1513,39.0518,39.085,306865.0
2016-04-29 15:50:00,47.12,47.14,47.08,47.14,183897.0,39.085,39.1016,39.0518,39.1016,183897.0
2016-04-29 15:55:00,47.14,47.16,47.07,47.11,492375.0,39.1016,39.1182,39.0435,39.0767,492375.0
2016-05-02 09:30:00,47.29,47.29,47.02,47.07,156518.0,39.226,39.226,39.002,39.0435,156518.0
2016-05-02 09:35:00,47.08,47.08,46.93,47.03,162464.0,39.0518,39.0518,38.9274,39.0103,162464.0
2016-05-02 09:40:00,47.03,47.05,46.94,46.94,123755.0,39.0103,39.0269,38.9357,38.9357,123755.0
2016-05-02 09:45:00,46.91,46.98,46.81,46.92,152597.0,38.9108,38.9689,38.8278,38.9191,152597.0
2016-05-02 09:50:00,46.91,47.15,46.86,47.13,70193.0,38.9108,39.1099,38.8693,39.0933,70193.0
2016-05-02 09:55:00,47.12,47.16,47.02,47.08,122308.0,39.085,39.1182,39.002,39.0518,122308.0
2016-05-02 10:00:00,47.07,47.12,47.01,47.1,214182.0,39.0435,39.085,38.9937,39.0684,214182.0
2016-05-02 10:05:00,47.1,47.13,47.03,47.13,206160.0,39.0684,39.0933,39.0103,39.0933,206160.0
2016-05-02 10:10:00,47.14,47.19,47.09,47.14,213355.0,39.1016,39.143,39.0601,39.1016,213355.0
2016-05-02 10:15:00,47.15,47.22,47.07,47.11,218811.0,39.1099,39.1679,39.0435,39.0767,218811.0
2016-05-02 10:20:00,47.11,47.22,47.1,47.21,178195.0,39.0767,39.1679,39.0684,39.1596,178195.0
2016-05-02 10:25:00,47.2,47.21,47.13,47.19,79446.0,39.1513,39.1596,39.0933,39.143,79446.0
2016-05-02 10:30:00,47.18,47.2,47.13,47.17,52491.0,39.1348,39.1513,39.0933,39.1265,52491.0
2016-05-02 10:35:00,47.16,47.21,47.15,47.18,60109.0,39.1182,39.1596,39.1099,39.1348,60109.0
2016-05-02 10:40:00,47.19,47.22,47.16,47.21,39647.0,39.143,39.1679,39.1182,39.1596,39647.0
2016-05-02 10:45:00,47.21,47.27,47.2,47.25,39039.0,39.1596,39.2094,39.1513,39.1928,39039.0
2016-05-02 10:50:00,47.24,47.24,47.14,47.17,58553.0,39.1845,39.1845,39.1016,39.1265,58553.0
2016-05-02 10:55:00,47.15,47.23,47.14,47.19,60335.0,39.1099,39.1762,39.1016,39.143,60335.0
2016-05-02 11:00:00,47.2,47.21,47.15,47.19,66856.0,39.1513,39.1596,39.1099,39.143,66856.0
2016-05-02 11:05:00,47.18,47.21,47.16,47.21,43168.0,39.1348,39.1596,39.1182,39.1596,43168.0
2016-05-02 11:10:00,47.21,47.3,47.21,47.24,62107.0,39.1596,39.2343,39.1596,39.1845,62107.0
2016-05-02 11:15:00,47.23,47.26,47.18,47.2,75743.0,39.1762,39.2011,39.1348,39.1513,75743.0
2016-05-02 11:20:00,47.2,47.22,47.12,47.16,45050.0,39.1513,39.1679,39.085,39.1182,45050.0
2016-05-02 11:25:00,47.17,47.17,47.08,47.13,58441.0,39.1265,39.1265,39.0518,39.0933,58441.0
2016-05-02 11:30:00,47.13,47.16,47.09,47.15,48429.0,39.0933,39.1182,39.0601,39.1099,48429.0
2016-05-02 11:35:00,47.16,47.23,47.14,47.22,36067.0,39.1182,39.1762,39.1016,39.1679,36067.0
2016-05-02 11:40:00,47.22,47.22,47.11,47.11,49598.0,39.1679,39.1679,39.0767,39.0767,49598.0
2016-05-02 11:45:00,47.11,47.12,47.07,47.11,36531.0,39.0767,39.085,39.0435,39.0767,36531.0
2016-05-02 11:50:00,47.12,47.12,47.05,47.06,36620.0,39.085,39.085,39.0269,39.0352,36620.0
2016-05-02 11:55:00,47.06,47.1,46.99,47.03,51764.0,39.0352,39.0684,38.9772,39.0103,51764.0
2016-05-02 12:00:00,47.02,47.05,46.99,47.0,53697.0,39.002,39.0269,38.9772,38.9854,53697.0
2016-05-02 12:05:00,47.01,47.05,46.99,47.04,31114.0,38.9937,39.0269,38.9772,39.0186,31114.0
2016-05-02 12:10:00,47.03,47.04,46.99,47.0,33352.0,39.0103,39.0186,38.9772,38.9854,33352.0
2016-05-02 12:15:00,47.0,47.03,46.98,47.02,31818.0,38.9854,39.0103,38.9689,39.002,31818.0
2016-05-02 12:20:00,47.03,47.04,47.0,47.02,32148.0,39.0103,39.0186,38.9854,39.002,32148.0
2016-05-02 12:25:00,47.02,47.02,46.98,46.99,43366.0,39.002,39.002,38.9689,38.9772,43366.0
2016-05-02 12:30:00,46.99,47.03,46.99,47.0,46105.0,38.9772,39.0103,38.9772,38.9854,46105.0
2016-05-02 12:35:00,47.01,47.07,47.01,47.03,36046.0,38.9937,39.0435,38.9937,39.0103,36046.0
2016-05-02 12:40:00,47.02,47.07,47.02,47.05,131331.0,39.002,39.0435,39.002,39.0269,131331.0
2016-05-02 12:45:00,47.04,47.07,47.03,47.06,58807.0,39.0186,39.0435,39.0103,39.0352,58807.0
2016-05-02 12:50:00,47.06,47.1,47.05,47.1,49908.0,39.0352,39.0684,39.0269,39.0684,49908.0
2016-05-02 12:55:00,47.09,47.12,47.08,47.12,54840.0,39.0601,39.085,39.0518,39.085,54840.0
2016-05-02 13:00:00,47.12,47.15,47.11,47.12,41277.0,39.085,39.1099,39.0767,39.085,41277.0
2016-05-02 13:05:00,47.13,47.14,47.11,47.11,26950.0,39.0933,39.1016,39.0767,39.0767,26950.0
2016-05-02 13:10:00,47.1,47.15,47.1,47.15,75333.0,39.0684,39.1099,39.0684,39.1099,75333.0
2016-05-02 13:15:00,47.15,47.2,47.15,47.18,73686.0,39.1099,39.1513,39.1099,39.1348,73686.0
2016-05-02 13:20:00,47.19,47.22,47.19,47.21,200760.0,39.143,39.1679,39.143,39.1596,200760.0
2016-05-02 13:25:00,47.21,47.23,47.18,47.21,360618.0,39.1596,39.1762,39.1348,39.1596,360618.0
2016-05-02 13:30:00,47.21,47.21,47.17,47.17,36516.0,39.1596,39.1596,39.1265,39.1265,36516.0
2016-05-02 13:35:00,47.17,47.17,47.1,47.12,41631.0,39.1265,39.1265,39.0684,39.085,41631.0
2016-05-02 13:40:00,47.12,47.14,47.1,47.13,28181.0,39.085,39.1016,39.0684,39.0933,28181.0
2016-05-02 13:45:00,47.14,47.18,47.12,47.17,43599.0,39.1016,39.1348,39.085,39.1265,43599.0
2016-05-02 13:50:00,47.18,47.2,47.17,47.2,21635.0,39.1348,39.1513,39.1265,39.1513,21635.0
2016-05-02 13:55:00,47.19,47.19,47.15,47.15,51978.0,39.143,39.143,39.1099,39.1099,51978.0
2016-05-02 14:00:00,47.15,47.17,47.13,47.16,27174.0,39.1099,39.1265,39.0933,39.1182,27174.0
2016-05-02 14:05:00,47.16,47.19,47.13,47.13,35304.0,39.1182,39.143,39.0933,39.0933,35304.0
2016-05-02 14:10:00,47.12,47.17,47.12,47.15,45347.0,39.085,39.1265,39.085,39.1099,45347.0
2016-05-02 14:15:00,47.16,47.2,47.15,47.18,109601.0,39.1182,39.1513,39.1099,39.1348,109601.0
2016-05-02 14:20:00,47.19,47.23,47.18,47.18,51643.0,39.143,39.1762,39.1348,39.1348,51643.0
2016-05-02 14:25:00,47.18,47.19,47.16,47.17,36896.0,39.1348,39.143,39.1182,39.1265,36896.0
2016-05-02 14:30:00,47.18,47.2,47.17,47.19,45764.0,39.1348,39.1513,39.1265,39.143,45764.0
2016-05-02 14:35:00,47.19,47.19,47.15,47.17,226754.0,39.143,39.143,39.1099,39.1265,226754.0
2016-05-02 14:40:00,47.17,47.19,47.14,47.16,54079.0,39.1265,39.143,39.1016,39.1182,54079.0
2016-05-02 14:45:00,47.16,47.17,47.13,47.16,33715.0,39.1182,39.1265,39.0933,39.1182,33715.0
2016-05-02 14:50:00,47.15,47.16,47.12,47.12,34736.0,39.1099,39.1182,39.085,39.085,34736.0
2016-05-02 14:55:00,47.13,47.18,47.13,47.17,40475.0,39.0933,39.1348,39.0933,39.1265,40475.0
2016-05-02 15:00:00,47.17,47.2,47.16,47.2,30015.0,39.1265,39.1513,39.1182,39.1513,30015.0
2016-05-02 15:05:00,47.19,47.2,47.16,47.19,26495.0,39.143,39.1513,39.1182,39.143,26495.0
2016-05-02 15:10:00,47.19,47.25,47.19,47.24,56021.0,39.143,39.1928,39.143,39.1845,56021.0
2016-05-02 15:15:00,47.24,47.25,47.21,47.23,32418.0,39.1845,39.1928,39.1596,39.1762,32418.0
2016-05-02 15:20:00,47.24,47.24,47.21,47.22,56803.0,39.1845,39.1845,39.1596,39.1679,56803.0
2016-05-02 15:25:00,47.22,47.26,47.22,47.25,40342.0,39.1679,39.2011,39.1679,39.1928,40342.0
2016-05-02 15:30:00,47.25,47.25,47.2,47.21,68897.0,39.1928,39.1928,39.1513,39.1596,68897.0
2016-05-02 15:35:00,47.22,47.29,47.21,47.27,113972.0,39.1679,39.226,39.1596,39.2094,113972.0
2016-05-02 15:40:00,47.28,47.3,47.26,47.3,49181.0,39.2177,39.2343,39.2011,39.2343,49181.0
2016-05-02 15:45:00,47.3,47.31,47.27,47.28,70822.0,39.2343,39.2426,39.2094,39.2177,70822.0
2016-05-02 15:50:00,47.28,47.28,47.24,47.27,107696.0,39.2177,39.2177,39.1845,39.2094,107696.0
2016-05-02 15:55:00,47.27,47.28,47.24,47.26,205834.0,39.2094,39.2177,39.1845,39.2011,205834.0
2016-05-03 09:30:00,46.83,46.86,46.64,46.65,452745.0,38.8444,38.8693,38.6868,38.6951,452745.0
2016-05-03 09:35:00,46.65,46.7,46.52,46.67,408845.0,38.6951,38.7366,38.5873,38.7117,408845.0
2016-05-03 09:40:00,46.67,46.73,46.63,46.65,311907.0,38.7117,38.7615,38.6785,38.6951,311907.0
2016-05-03 09:45:00,46.65,46.73,46.6,46.6,222960.0,38.6951,38.7615,38.6537,38.6537,222960.0
2016-05-03 09:50:00,46.6,46.65,46.54,46.64,179130.0,38.6537,38.6951,38.6039,38.6868,179130.0
2016-05-03 09:55:00,46.64,46.65,46.51,46.56,82134.0,38.6868,38.6951,38.579,38.6205,82134.0
2016-05-03 10:00:00,46.55,46.61,46.52,46.56,430693.0,38.6122,38.662,38.5873,38.6205,430693.0
2016-05-03 10:05:00,46.56,46.62,46.46,46.48,107764.0,38.6205,38.6702,38.5375,38.5541,107764.0
2016-05-03 10:10:00,46.47,46.49,46.39,46.39,74676.0,38.5458,38.5624,38.4795,38.4795,74676.0
2016-05-03 10:15:00,46.4,46.49,46.37,46.49,193939.0,38.4878,38.5624,38.4629,38.5624,193939.0
2016-05-03 10:20:00,46.49,46.54,46.44,46.45,124356.0,38.5624,38.6039,38.5209,38.5292,124356.0
2016-05-03 10:25:00,46.45,46.46,46.39,46.43,92261.0,38.5292,38.5375,38.4795,38.5126,92261.0
2016-05-03 10:30:00,46.43,46.46,46.4,46.44,140506.0,38.5126,38.5375,38.4878,38.5209,140506.0
2016-05-03 10:35:00,46.44,46.44,46.33,46.41,244362.0,38.5209,38.5209,38.4297,38.4961,244362.0
2016-05-03 10:40:00,46.41,46.53,46.39,46.49,145570.0,38.4961,38.5956,38.4795,38.5624,145570.0
2016-05-03 10:45:00,46.48,46.52,46.45,46.52,63958.0,38.5541,38.5873,38.5292,38.5873,63958.0
2016-05-03 10:50:00,46.52,46.57,46.42,46.46,282928.0,38.5873,38.6288,38.5043,38.5375,282928.0
2016-05-03 10:55:00,46.46,46.49,46.38,46.4,356014.0,38.5375,38.5624,38.4712,38.4878,356014.0
2016-05-03 11:00:00,46.4,46.45,46.36,46.42,112338.0,38.4878,38.5292,38.4546,38.5043,112338.0
2016-05-03 11:05:00,46.42,46.42,46.34,46.39,163094.0,38.5043,38.5043,38.438,38.4795,163094.0
2016-05-03 11:10:00,46.38,46.39,46.34,46.38,122770.0,38.4712,38.4795,38.438,38.4712,122770.0
2016-05-03 11:15:00,46.38,46.39,46.33,46.35,67888.0,38.4712,38.4795,38.4297,38.4463,67888.0
2016-05-03 11:20:00,46.36,46.38,46.32,46.34,63939.0,38.4546,38.4712,38.4214,38.438,63939.0
2016-05-03 11:25:00,46.33,46.38,46.32,46.34,52096.0,38.4297,38.4712,38.4214,38.438,52096.0
2016-05-03 11:30:00,46.33,46.34,46.29,46.3,111491.0,38.4297,38.438,38.3965,38.4048,111491.0
2016-05-03 11:35:00,46.3,46.4,46.3,46.39,58024.0,38.4048,38.4878,38.4048,38.4795,58024.0
2016-05-03 11:40:00,46.38,46.44,46.34,46.44,54212.0,38.4712,38.5209,38.438,38.5209,54212.0
2016-05-03 11:45:00,46.45,46.46,46.41,46.44,54501.0,38.5292,38.5375,38.4961,38.5209,54501.0
2016-05-03 11:50:00,46.44,46.47,46.39,46.41,61531.0,38.5209,38.5458,38.4795,38.4961,61531.0
2016-05-03 11:55:00,46.41,46.44,46.39,46.4,60839.0,38.4961,38.5209,38.4795,38.4878,60839.0
2016-05-03 12:00:00,46.41,46.42,46.37,46.38,52481.0,38.4961,38.5043,38.4629,38.4712,52481.0
2016-05-03 12:05:00,46.37,46.38,46.32,46.36,87155.0,38.4629,38.4712,38.4214,38.4546,87155.0
2016-05-03 12:10:00,46.37,46.37,46.32,46.36,27853.0,38.4629,38.4629,38.4214,38.4546,27853.0
2016-05-03 12:15:00,46.35,46.36,46.33,46.33,19641.0,38.4463,38.4546,38.4297,38.4297,19641.0
2016-05-03 12:20:00,46.34,46.34,46.29,46.32,48186.0,38.438,38.438,38.3965,38.4214,48186.0
2016-05-03 12:25:00,46.32,46.34,46.31,46.32,52054.0,38.4214,38.438,38.4131,38.4214,52054.0
2016-05-03 12:30:00,46.33,46.36,46.33,46.34,97370.0,38.4297,38.4546,38.4297,38.438,97370.0
2016-05-03 12:35:00,46.34,46.35,46.32,46.35,59043.0,38.438,38.4463,38.4214,38.4463,59043.0
2016-05-03 12:40:00,46.35,46.39,46.35,46.37,20082.0,38.4463,38.4795,38.4463,38.4629,20082.0
2016-05-03 12:45:00,46.37,46.37,46.34,46.36,20610.0,38.4629,38.4629,38.438,38.4546,20610.0
2016-05-03 12:50:00,46.36,46.38,46.35,46.36,24520.0,38.4546,38.4712,38.4463,38.4546,24520.0
2016-05-03 12:55:00,46.36,46.38,46.35,46.38,21094.0,38.4546,38.4712,38.4463,38.4712,21094.0
2016-05-03 13:00:00,46.38,46.39,46.35,46.36,41190.0,38.4712,38.4795,38.4463,38.4546,41190.0
2016-05-03 13:05:00,46.36,46.42,46.35,46.41,34821.0,38.4546,38.5043,38.4463,38.4961,34821.0
2016-05-03 13:10:00,46.41,46.42,46.39,46.39,32495.0,38.4961,38.5043,38.4795,38.4795,32495.0
2016-05-03 13:15:00,46.4,46.46,46.39,46.46,32277.0,38.4878,38.5375,38.4795,38.5375,32277.0
2016-05-03 13:20:00,46.46,46.47,46.44,46.45,74725.0,38.5375,38.5458,38.5209,38.5292,74725.0
2016-05-03 13:25:00,46.45,46.47,46.44,46.47,72971.0,38.5292,38.5458,38.5209,38.5458,72971.0
2016-05-03 13:30:00,46.47,46.49,46.46,46.48,26016.0,38.5458,38.5624,38.5375,38.5541,26016.0
2016-05-03 13:35:00,46.49,46.52,46.48,46.5,68958.0,38.5624,38.5873,38.5541,38.5707,68958.0
2016-05-03 13:40:00,46.5,46.53,46.5,46.5,62636.0,38.5707,38.5956,38.5707,38.5707,62636.0
2016-05-03 13:45:00,46.5,46.51,46.44,46.45,64535.0,38.5707,38.579,38.5209,38.5292,64535.0
2016-05-03 13:50:00,46.45,46.47,46.41,46.41,32849.0,38.5292,38.5458,38.4961,38.4961,32849.0
2016-05-03 13:55:00,46.41,46.42,46.38,46.38,35415.0,38.4961,38.5043,38.4712,38.4712,35415.0
2016-05-03 14:00:00,46.39,46.41,46.37,46.39,24024.0,38.4795,38.4961,38.4629,38.4795,24024.0
2016-05-03 14:05:00,46.39,46.44,46.38,46.44,43882.0,38.4795,38.5209,38.4712,38.5209,43882.0
2016-05-03 14:10:00,46.44,46.46,46.39,46.41,35364.0,38.5209,38.5375,38.4795,38.4961,35364.0
2016-05-03 14:15:00,46.41,46.41,46.35,46.35,59928.0,38.4961,38.4961,38.4463,38.4463,59928.0
2016-05-03 14:20:00,46.34,46.36,46.32,46.35,156789.0,38.438,38.4546,38.4214,38.4463,156789.0
2016-05-03 14:25:00,46.35,46.37,46.33,46.37,93415.0,38.4463,38.4629,38.4297,38.4629,93415.0
2016-05-03 14:30:00,46.37,46.41,46.36,46.41,39249.0,38.4629,38.4961,38.4546,38.4961,39249.0
2016-05-03 14:35:00,46.4,46.43,46.4,46.4,28122.0,38.4878,38.5126,38.4878,38.4878,28122.0
2016-05-03 14:40:00,46.41,46.41,46.36,46.37,71346.0,38.4961,38.4961,38.4546,38.4629,71346.0
2016-05-03 14:45:00,46.37,46.38,46.33,46.35,51597.0,38.4629,38.4712,38.4297,38.4463,51597.0
2016-05-03 14:50:00,46.35,46.39,46.35,46.38,55303.0,38.4463,38.4795,38.4463,38.4712,55303.0
2016-05-03 14:55:00,46.38,46.4,46.35,46.39,71369.0,38.4712,38.4878,38.4463,38.4795,71369.0
2016-05-03 15:00:00,46.39,46.41,46.36,46.37,51613.0,38.4795,38.4961,38.4546,38.4629,51613.0
2016-05-03 15:05:00,46.38,46.43,46.38,46.42,54778.0,38.4712,38.5126,38.4712,38.5043,54778.0
2016-05-03 15:10:00,46.42,46.43,46.35,46.38,72543.0,38.5043,38.5126,38.4463,38.4712,72543.0
2016-05-03 15:15:00,46.38,46.38,46.32,46.35,234150.0,38.4712,38.4712,38.4214,38.4463,234150.0
2016-05-03 15:20:00,46.35,46.38,46.31,46.36,146872.0,38.4463,38.4712,38.4131,38.4546,146872.0
2016-05-03 15:25:00,46.35,46.39,46.34,46.36,87347.0,38.4463,38.4795,38.438,38.4546,87347.0
2016-05-03 15:30:00,46.36,46.39,46.29,46.3,173883.0,38.4546,38.4795,38.3965,38.4048,173883.0
2016-05-03 15:35:00,46.31,46.33,46.29,46.31,118545.0,38.4131,38.4297,38.3965,38.4131,118545.0
2016-05-03 15:40:00,46.32,46.34,46.3,46.32,157154.0,38.4214,38.438,38.4048,38.4214,157154.0
2016-05-03 15:45:00,46.32,46.41,46.32,46.4,244424.0,38.4214,38.4961,38.4214,38.4878,244424.0
2016-05-03 15:50:00,46.4,46.43,46.39,46.43,202866.0,38.4878,38.5126,38.4795,38.5126,202866.0
2016-05-03 15:55:00,46.43,46.45,46.39,46.44,577612.0,38.5126,38.5292,38.4795,38.5209,577612.0
2016-05-04 09:30:00,46.08,46.21,46.02,46.19,339426.0,38.2223,38.3302,38.1726,38.3136,339426.0
2016-05-04 09:35:00,46.18,46.19,46.07,46.12,275756.0,38.3053,38.3136,38.214,38.2555,275756.0
2016-05-04 09:40:00,46.11,46.21,46.06,46.11,254232.0,38.2472,38.3302,38.2057,38.2472,254232.0
2016-05-04 09:45:00,46.11,46.2,46.09,46.19,117573.0,38.2472,38.3219,38.2306,38.3136,117573.0
2016-05-04 09:50:00,46.2,46.3,46.19,46.3,70392.0,38.3219,38.4048,38.3136,38.4048,70392.0
2016-05-04 09:55:00,46.3,46.33,46.24,46.28,72875.0,38.4048,38.4297,38.355,38.3882,72875.0
2016-05-04 10:00:00,46.27,46.35,46.26,46.26,96695.0,38.3799,38.4463,38.3716,38.3716,96695.0
2016-05-04 10:05:00,46.26,46.29,46.19,46.28,94127.0,38.3716,38.3965,38.3136,38.3882,94127.0
2016-05-04 10:10:00,46.28,46.37,46.27,46.3,130682.0,38.3882,38.4629,38.3799,38.4048,130682.0
2016-05-04 10:15:00,46.3,46.37,46.25,46.35,97539.0,38.4048,38.4629,38.3633,38.4463,97539.0
2016-05-04 10:20:00,46.35,46.35,46.27,46.32,59274.0,38.4463,38.4463,38.3799,38.4214,59274.0
2016-05-04 10:25:00,46.32,46.34,46.29,46.31,52761.0,38.4214,38.438,38.3965,38.4131,52761.0
2016-05-04 10:30:00,46.3,46.31,46.13,46.15,156152.0,38.4048,38.4131,38.2638,38.2804,156152.0
2016-05-04 10:35:00,46.14,46.15,46.08,46.13,108171.0,38.2721,38.2804,38.2223,38.2638,108171.0
2016-05-04 10:40:00,46.13,46.15,46.02,46.03,108360.0,38.2638,38.2804,38.1726,38.1809,108360.0
2016-05-04 10:45:00,46.03,46.07,45.94,45.94,100461.0,38.1809,38.214,38.1062,38.1062,100461.0
2016-05-04 10:50:00,45.95,45.97,45.9,45.96,81499.0,38.1145,38.1311,38.073,38.1228,81499.0
2016-05-04 10:55:00,45.97,45.98,45.9,45.93,361061.0,38.1311,38.1394,38.073,38.0979,361061.0
2016-05-04 11:00:00,45.93,45.98,45.88,45.93,117546.0,38.0979,38.1394,38.0564,38.0979,117546.0
2016-05-04 11:05:00,45.93,45.96,45.91,45.91,57017.0,38.0979,38.1228,38.0813,38.0813,57017.0
2016-05-04 11:10:00,45.91,45.93,45.84,45.84,70554.0,38.0813,38.0979,38.0233,38.0233,70554.0
2016-05-04 11:15:00,45.85,45.85,45.78,45.79,84558.0,38.0315,38.0315,37.9735,37.9818,84558.0
2016-05-04 11:20:00,45.8,45.8,45.73,45.76,69441.0,37.9901,37.9901,37.932,37.9569,69441.0
2016-05-04 11:25:00,45.76,45.81,45.72,45.74,81867.0,37.9569,37.9984,37.9237,37.9403,81867.0
2016-05-04 11:30:00,45.75,45.81,45.74,45.81,82298.0,37.9486,37.9984,37.9403,37.9984,82298.0
2016-05-04 11:35:00,45.81,45.87,45.81,45.87,337159.0,37.9984,38.0481,37.9984,38.0481,337159.0
2016-05-04 11:40:00,45.87,45.88,45.82,45.83,110235.0,38.0481,38.0564,38.0067,38.015,110235.0
2016-05-04 11:45:00,45.83,45.91,45.81,45.88,64577.0,38.015,38.0813,37.9984,38.0564,64577.0
2016-05-04 11:50:00,45.89,45.9,45.86,45.88,68063.0,38.0647,38.073,38.0398,38.0564,68063.0
2016-05-04 11:55:00,45.89,45.95,45.88,45.91,70114.0,38.0647,38.1145,38.0564,38.0813,70114.0
2016-05-04 12:00:00,45.92,45.95,45.91,45.93,200783.0,38.0896,38.1145,38.0813,38.0979,200783.0
2016-05-04 12:05:00,45.93,45.96,45.9,45.91,49372.0,38.0979,38.1228,38.073,38.0813,49372.0
2016-05-04 12:10:00,45.91,45.99,45.91,45.99,77311.0,38.0813,38.1477,38.0813,38.1477,77311.0
2016-05-04 12:15:00,46.0,46.02,45.98,45.99,41787.0,38.156,38.1726,38.1394,38.1477,41787.0
2016-05-04 12:20:00,45.99,46.01,45.97,45.98,39405.0,38.1477,38.1643,38.1311,38.1394,39405.0
2016-05-04 12:25:00,45.98,45.99,45.95,45.96,36490.0,38.1394,38.1477,38.1145,38.1228,36490.0
2016-05-04 12:30:00,45.96,46.01,45.96,46.01,23271.0,38.1228,38.1643,38.1228,38.1643,23271.0
2016-05-04 12:35:00,46.02,46.02,45.95,45.97,70237.0,38.1726,38.1726,38.1145,38.1311,70237.0
2016-05-04 12:40:00,45.96,45.97,45.92,45.94,271352.0,38.1228,38.1311,38.0896,38.1062,271352.0
2016-05-04 12:45:00,45.94,46.0,45.93,45.98,43821.0,38.1062,38.156,38.0979,38.1394,43821.0
2016-05-04 12:50:00,45.97,45.97,45.93,45.94,68333.0,38.1311,38.1311,38.0979,38.1062,68333.0
2016-05-04 12:55:00,45.93,45.96,45.9,45.91,46304.0,38.0979,38.1228,38.073,38.0813,46304.0
2016-05-04 13:00:00,45.91,45.93,45.9,45.91,38437.0,38.0813,38.0979,38.073,38.0813,38437.0
2016-05-04 13:05:00,45.91,45.92,45.89,45.92,24427.0,38.0813,38.0896,38.0647,38.0896,24427.0
2016-05-04 13:10:00,45.92,45.92,45.88,45.92,54144.0,38.0896,38.0896,38.0564,38.0896,54144.0
2016-05-04 13:15:00,45.92,45.96,45.91,45.96,26544.0,38.0896,38.1228,38.0813,38.1228,26544.0
2016-05-04 13:20:00,45.96,45.97,45.94,45.95,51781.0,38.1228,38.1311,38.1062,38.1145,51781.0
2016-05-04 13:25:00,45.94,45.98,45.93,45.96,39084.0,38.1062,38.1394,38.0979,38.1228,39084.0
2016-05-04 13:30:00,45.97,45.99,45.95,45.97,44429.0,38.1311,38.1477,38.1145,38.1311,44429.0
2016-05-04 13:35:00,45.98,45.98,45.95,45.95,32261.0,38.1394,38.1394,38.1145,38.1145,32261.0
2016-05-04 13:40:00,45.95,45.97,45.95,45.96,20503.0,38.1145,38.1311,38.1145,38.1228,20503.0
2016-05-04 13:45:00,45.95,45.96,45.92,45.93,74282.0,38.1145,38.1228,38.0896,38.0979,74282.0
2016-05-04 13:50:00,45.93,45.97,45.92,45.93,51556.0,38.0979,38.1311,38.0896,38.0979,51556.0
2016-05-04 13:55:00,45.92,45.93,45.89,45.9,98838.0,38.0896,38.0979,38.0647,38.073,98838.0
2016-05-04 14:00:00,45.9,45.95,45.87,45.93,61595.0,38.073,38.1145,38.0481,38.0979,61595.0
2016-05-04 14:05:00,45.93,45.94,45.88,45.94,70770.0,38.0979,38.1062,38.0564,38.1062,70770.0
2016-05-04 14:10:00,45.93,45.93,45.87,45.91,26434.0,38.0979,38.0979,38.0481,38.0813,26434.0
2016-05-04 14:15:00,45.9,45.92,45.89,45.92,22863.0,38.073,38.0896,38.0647,38.0896,22863.0
2016-05-04 14:20:00,45.92,45.96,45.89,45.95,55102.0,38.0896,38.1228,38.0647,38.1145,55102.0
2016-05-04 14:25:00,45.95,45.98,45.93,45.98,84602.0,38.1145,38.1394,38.0979,38.1394,84602.0
2016-05-04 14:30:00,45.98,45.99,45.95,45.97,196284.0,38.1394,38.1477,38.1145,38.1311,196284.0
2016-05-04 14:35:00,45.96,45.99,45.95,45.98,53714.0,38.1228,38.1477,38.1145,38.1394,53714.0
2016-05-04 14:40:00,45.98,46.0,45.95,45.98,70098.0,38.1394,38.156,38.1145,38.1394,70098.0
2016-05-04 14:45:00,45.97,45.99,45.95,45.98,36421.0,38.1311,38.1477,38.1145,38.1394,36421.0
2016-05-04 14:50:00,45.98,46.01,45.97,46.01,60830.0,38.1394,38.1643,38.1311,38.1643,60830.0
2016-05-04 14:55:00,46.01,46.01,45.98,45.98,64521.0,38.1643,38.1643,38.1394,38.1394,64521.0
2016-05-04 15:00:00,45.98,46.01,45.96,45.99,62930.0,38.1394,38.1643,38.1228,38.1477,62930.0
2016-05-04 15:05:00,45.99,45.99,45.96,45.98,67779.0,38.1477,38.1477,38.1228,38.1394,67779.0
2016-05-04 15:10:00,45.98,46.0,45.96,46.0,106604.0,38.1394,38.156,38.1228,38.156,106604.0
2016-05-04 15:15:00,46.01,46.02,45.98,46.01,63731.0,38.1643,38.1726,38.1394,38.1643,63731.0
2016-05-04 15:20:00,46.01,46.04,45.99,46.01,143314.0,38.1643,38.1891,38.1477,38.1643,143314.0
2016-05-04 15:25:00,46.02,46.03,45.97,45.97,43374.0,38.1726,38.1809,38.1311,38.1311,43374.0
2016-05-04 15:30:00,45.97,46.03,45.97,46.03,92577.0,38.1311,38.1809,38.1311,38.1809,92577.0
2016-05-04 15:35:00,46.03,46.05,46.0,46.03,120172.0,38.1809,38.1974,38.156,38.1809,120172.0
2016-05-04 15:40:00,46.03,46.1,46.02,46.06,133494.0,38.1809,38.2389,38.1726,38.2057,133494.0
2016-05-04 15:45:00,46.05,46.08,46.04,46.07,163776.0,38.1974,38.2223,38.1891,38.214,163776.0
2016-05-04 15:50:00,46.08,46.08,46.03,46.04,161150.0,38.2223,38.2223,38.1809,38.1891,161150.0
2016-05-04 15:55:00,46.03,46.03,45.97,46.01,465103.0,38.1809,38.1809,38.1311,38.1643,465103.0
2016-05-05 09:30:00,46.31,46.38,46.25,46.37,274732.0,38.4131,38.4712,38.3633,38.4629,274732.0
2016-05-05 09:35:00,46.37,46.38,46.17,46.27,251957.0,38.4629,38.4712,38.297,38.3799,251957.0
2016-05-05 09:40:00,46.27,46.3,46.15,46.18,307788.0,38.3799,38.4048,38.2804,38.3053,307788.0
2016-05-05 09:45:00,46.19,46.26,46.11,46.26,261544.0,38.3136,38.3716,38.2472,38.3716,261544.0
2016-05-05 09:50:00,46.25,46.32,46.24,46.28,120654.0,38.3633,38.4214,38.355,38.3882,120654.0
2016-05-05 09:55:00,46.29,46.35,46.27,46.31,82437.0,38.3965,38.4463,38.3799,38.4131,82437.0
2016-05-05 10:00:00,46.31,46.32,46.21,46.32,314793.0,38.4131,38.4214,38.3302,38.4214,314793.0
2016-05-05 10:05:00,46.32,46.36,46.28,46.29,68860.0,38.4214,38.4546,38.3882,38.3965,68860.0
2016-05-05 10:10:00,46.28,46.38,46.28,46.37,35341.0,38.3882,38.4712,38.3882,38.4629,35341.0
2016-05-05 10:15:00,46.38,46.38,46.24,46.28,79327.0,38.4712,38.4712,38.355,38.3882,79327.0
2016-05-05 10:20:00,46.29,46.3,46.18,46.22,78943.0,38.3965,38.4048,38.3053,38.3385,78943.0
2016-05-05 10:25:00,46.22,46.24,46.13,46.13,79872.0,38.3385,38.355,38.2638,38.2638,79872.0
2016-05-05 10:30:00,46.13,46.17,46.1,46.13,104616.0,38.2638,38.297,38.2389,38.2638,104616.0
2016-05-05 10:35:00,46.13,46.15,46.05,46.06,102434.0,38.2638,38.2804,38.1974,38.2057,102434.0
2016-05-05 10:40:00,46.07,46.08,46.03,46.08,48329.0,38.214,38.2223,38.1809,38.2223,48329.0
2016-05-05 10:45:00,46.08,46.08,46.04,46.08,79330.0,38.2223,38.2223,38.1891,38.2223,79330.0
2016-05-05 10:50:00,46.07,46.12,46.06,46.11,158835.0,38.214,38.2555,38.2057,38.2472,158835.0
2016-05-05 10:55:00,46.11,46.12,46.07,46.09,92592.0,38.2472,38.2555,38.214,38.2306,92592.0
2016-05-05 11:00:00,46.1,46.11,46.07,46.1,63627.0,38.2389,38.2472,38.214,38.2389,63627.0
2016-05-05 11:05:00,46.1,46.14,46.09,46.09,47686.0,38.2389,38.2721,38.2306,38.2306,47686.0
2016-05-05 11:10:00,46.09,46.1,46.05,46.05,51117.0,38.2306,38.2389,38.1974,38.1974,51117.0
2016-05-05 11:15:00,46.06,46.11,46.06,46.1,45044.0,38.2057,38.2472,38.2057,38.2389,45044.0
2016-05-05 11:20:00,46.09,46.09,45.96,45.98,98601.0,38.2306,38.2306,38.1228,38.1394,98601.0
2016-05-05 11:25:00,45.98,46.01,45.98,46.0,52202.0,38.1394,38.1643,38.1394,38.156,52202.0
2016-05-05 11:30:00,46.0,46.05,46.0,46.02,66321.0,38.156,38.1974,38.156,38.1726,66321.0
2016-05-05 11:35:00,46.02,46.08,46.02,46.03,27588.0,38.1726,38.2223,38.1726,38.1809,27588.0
2016-05-05 11:40:00,46.03,46.05,46.01,46.05,61951.0,38.1809,38.1974,38.1643,38.1974,61951.0
2016-05-05 11:45:00,46.05,46.07,46.03,46.04,34174.0,38.1974,38.214,38.1809,38.1891,34174.0
2016-05-05 11:50:00,46.05,46.11,46.05,46.09,43970.0,38.1974,38.2472,38.1974,38.2306,43970.0
2016-05-05 11:55:00,46.08,46.08,46.04,46.06,40955.0,38.2223,38.2223,38.1891,38.2057,40955.0
2016-05-05 12:00:00,46.05,46.08,46.05,46.05,54321.0,38.1974,38.2223,38.1974,38.1974,54321.0
2016-05-05 12:05:00,46.05,46.08,46.01,46.01,40182.0,38.1974,38.2223,38.1643,38.1643,40182.0
2016-05-05 12:10:00,46.01,46.06,46.0,46.05,67795.0,38.1643,38.2057,38.156,38.1974,67795.0
2016-05-05 12:15:00,46.06,46.09,46.04,46.04,41125.0,38.2057,38.2306,38.1891,38.1891,41125.0
2016-05-05 12:20:00,46.04,46.04,45.99,45.99,12020.0,38.1891,38.1891,38.1477,38.1477,12020.0
2016-05-05 12:25:00,45.99,46.0,45.92,45.94,56497.0,38.1477,38.156,38.0896,38.1062,56497.0
2016-05-05 12:30:00,45.94,45.98,45.94,45.96,37778.0,38.1062,38.1394,38.1062,38.1228,37778.0
2016-05-05 12:35:00,45.96,45.96,45.91,45.91,16603.0,38.1228,38.1228,38.0813,38.0813,16603.0
2016-05-05 12:40:00,45.91,45.92,45.89,45.91,70422.0,38.0813,38.0896,38.0647,38.0813,70422.0
2016-05-05 12:45:00,45.91,45.91,45.86,45.88,89172.0,38.0813,38.0813,38.0398,38.0564,89172.0
2016-05-05 12:50:00,45.89,45.92,45.89,45.92,39685.0,38.0647,38.0896,38.0647,38.0896,39685.0
2016-05-05 12:55:00,45.92,45.96,45.92,45.95,25995.0,38.0896,38.1228,38.0896,38.1145,25995.0
2016-05-05 13:00:00,45.94,45.95,45.91,45.91,24564.0,38.1062,38.1145,38.0813,38.0813,24564.0
2016-05-05 13:05:00,45.91,45.92,45.85,45.85,10179.0,38.0813,38.0896,38.0315,38.0315,10179.0
2016-05-05 13:10:00,45.84,45.85,45.8,45.81,60183.0,38.0233,38.0315,37.9901,37.9984,60183.0
2016-05-05 13:15:00,45.8,45.84,45.79,45.84,24810.0,37.9901,38.0233,37.9818,38.0233,24810.0
2016-05-05 13:20:00,45.84,45.84,45.76,45.76,25413.0,38.0233,38.0233,37.9569,37.9569,25413.0
2016-05-05 13:25:00,45.76,45.78,45.71,45.72,294690.0,37.9569,37.9735,37.9154,37.9237,294690.0
2016-05-05 13:30:00,45.72,45.78,45.71,45.77,143235.0,37.9237,37.9735,37.9154,37.9652,143235.0
2016-05-05 13:35:00,45.76,45.76,45.72,45.75,49211.0,37.9569,37.9569,37.9237,37.9486,49211.0
2016-05-05 13:40:00,45.75,45.82,45.74,45.8,34840.0,37.9486,38.0067,37.9403,37.9901,34840.0
2016-05-05 13:45:00,45.8,45.82,45.78,45.78,60034.0,37.9901,38.0067,37.9735,37.9735,60034.0
2016-05-05 13:50:00,45.78,45.79,45.77,45.78,25124.0,37.9735,37.9818,37.9652,37.9735,25124.0
2016-05-05 13:55:00,45.78,45.78,45.74,45.76,23235.0,37.9735,37.9735,37.9403,37.9569,23235.0
2016-05-05 14:00:00,45.77,45.8,45.73,45.8,39003.0,37.9652,37.9901,37.932,37.9901,39003.0
2016-05-05 14:05:00,45.8,45.82,45.78,45.79,57344.0,37.9901,38.0067,37.9735,37.9818,57344.0
2016-05-05 14:10:00,45.8,45.83,45.78,45.8,54453.0,37.9901,38.015,37.9735,37.9901,54453.0
2016-05-05 14:15:00,45.8,45.8,45.72,45.72,20955.0,37.9901,37.9901,37.9237,37.9237,20955.0
2016-05-05 14:20:00,45.72,45.83,45.72,45.82,79566.0,37.9237,38.015,37.9237,38.0067,79566.0
2016-05-05 14:25:00,45.82,45.84,45.79,45.82,67199.0,38.0067,38.0233,37.9818,38.0067,67199.0
2016-05-05 14:30:00,45.82,45.83,45.78,45.8,42660.0,38.0067,38.015,37.9735,37.9901,42660.0
2016-05-05 14:35:00,45.8,45.84,45.8,45.83,40771.0,37.9901,38.0233,37.9901,38.015,40771.0
2016-05-05 14:40:00,45.82,45.88,45.82,45.87,46366.0,38.0067,38.0564,38.0067,38.0481,46366.0
2016-05-05 14:45:00,45.88,45.89,45.85,45.86,56041.0,38.0564,38.0647,38.0315,38.0398,56041.0
2016-05-05 14:50:00,45.86,45.86,45.8,45.8,35171.0,38.0398,38.0398,37.9901,37.9901,35171.0
2016-05-05 14:55:00,45.8,45.8,45.75,45.75,46057.0,37.9901,37.9901,37.9486,37.9486,46057.0
2016-05-05 15:00:00,45.74,45.75,45.71,45.72,51152.0,37.9403,37.9486,37.9154,37.9237,51152.0
2016-05-05 15:05:00,45.73,45.75,45.71,45.74,47663.0,37.932,37.9486,37.9154,37.9403,47663.0
2016-05-05 15:10:00,45.74,45.79,45.73,45.78,39224.0,37.9403,37.9818,37.932,37.9735,39224.0
2016-05-05 15:15:00,45.78,45.78,45.71,45.75,45410.0,37.9735,37.9735,37.9154,37.9486,45410.0
2016-05-05 15:20:00,45.75,45.79,45.73,45.79,71377.0,37.9486,37.9818,37.932,37.9818,71377.0
2016-05-05 15:25:00,45.79,45.8,45.75,45.77,78151.0,37.9818,37.9901,37.9486,37.9652,78151.0
2016-05-05 15:30:00,45.77,45.78,45.74,45.77,89164.0,37.9652,37.9735,37.9403,37.9652,89164.0
2016-05-05 15:35:00,45.77,45.78,45.72,45.75,101786.0,37.9652,37.9735,37.9237,37.9486,101786.0
2016-05-05 15:40:00,45.75,45.79,45.75,45.78,139499.0,37.9486,37.9818,37.9486,37.9735,139499.0
2016-05-05 15:45:00,45.78,45.79,45.73,45.73,117704.0,37.9735,37.9818,37.932,37.932,117704.0
2016-05-05 15:50:00,45.73,45.75,45.72,45.73,117200.0,37.932,37.9486,37.9237,37.932,117200.0
2016-05-05 15:55:00,45.73,45.77,45.71,45.77,323142.0,37.932,37.9652,37.9154,37.9652,323142.0
2016-05-06 09:30:00,45.69,45.8,45.54,45.78,192848.0,37.8988,37.9901,37.7744,37.9735,192848.0
2016-05-06 09:35:00,45.78,46.03,45.76,45.93,107078.0,37.9735,38.1809,37.9569,38.0979,107078.0
2016-05-06 09:40:00,45.93,46.07,45.91,46.02,114062.0,38.0979,38.214,38.0813,38.1726,114062.0
2016-05-06 09:45:00,46.02,46.05,45.94,45.99,78982.0,38.1726,38.1974,38.1062,38.1477,78982.0
2016-05-06 09:50:00,45.98,46.04,45.96,46.02,73174.0,38.1394,38.1891,38.1228,38.1726,73174.0
2016-05-06 09:55:00,46.03,46.05,45.99,45.99,59489.0,38.1809,38.1974,38.1477,38.1477,59489.0
2016-05-06 10:00:00,46.0,46.09,45.97,46.09,53587.0,38.156,38.2306,38.1311,38.2306,53587.0
2016-05-06 10:05:00,46.09,46.15,46.05,46.11,128825.0,38.2306,38.2804,38.1974,38.2472,128825.0
2016-05-06 10:10:00,46.12,46.14,46.04,46.06,184903.0,38.2555,38.2721,38.1891,38.2057,184903.0
2016-05-06 10:15:00,46.05,46.11,46.03,46.11,100859.0,38.1974,38.2472,38.1809,38.2472,100859.0
2016-05-06 10:20:00,46.11,46.12,46.0,46.0,125259.0,38.2472,38.2555,38.156,38.156,125259.0
2016-05-06 10:25:00,46.0,46.02,45.94,45.98,129186.0,38.156,38.1726,38.1062,38.1394,129186.0
2016-05-06 10:30:00,45.98,46.06,45.94,46.06,105320.0,38.1394,38.2057,38.1062,38.2057,105320.0
2016-05-06 10:35:00,46.06,46.07,45.95,45.97,105976.0,38.2057,38.214,38.1145,38.1311,105976.0
2016-05-06 10:40:00,45.97,46.0,45.93,45.99,133260.0,38.1311,38.156,38.0979,38.1477,133260.0
2016-05-06 10:45:00,45.98,46.0,45.9,45.94,50640.0,38.1394,38.156,38.073,38.1062,50640.0
2016-05-06 10:50:00,45.94,45.96,45.85,45.9,65485.0,38.1062,38.1228,38.0315,38.073,65485.0
2016-05-06 10:55:00,45.91,45.92,45.82,45.87,40790.0,38.0813,38.0896,38.0067,38.0481,40790.0
2016-05-06 11:00:00,45.88,45.98,45.87,45.96,62241.0,38.0564,38.1394,38.0481,38.1228,62241.0
2016-05-06 11:05:00,45.97,46.0,45.95,45.96,42570.0,38.1311,38.156,38.1145,38.1228,42570.0
2016-05-06 11:10:00,45.97,45.99,45.95,45.97,33434.0,38.1311,38.1477,38.1145,38.1311,33434.0
2016-05-06 11:15:00,45.98,46.06,45.98,46.03,41255.0,38.1394,38.2057,38.1394,38.1809,41255.0
2016-05-06 11:20:00,46.03,46.08,46.01,46.05,62079.0,38.1809,38.2223,38.1643,38.1974,62079.0
2016-05-06 11:25:00,46.05,46.08,46.03,46.07,30358.0,38.1974,38.2223,38.1809,38.214,30358.0
2016-05-06 11:30:00,46.06,46.09,46.05,46.05,53226.0,38.2057,38.2306,38.1974,38.1974,53226.0
2016-05-06 11:35:00,46.05,46.07,46.03,46.06,37253.0,38.1974,38.214,38.1809,38.2057,37253.0
2016-05-06 11:40:00,46.07,46.08,46.02,46.03,264418.0,38.214,38.2223,38.1726,38.1809,264418.0
2016-05-06 11:45:00,46.03,46.03,45.93,45.93,230596.0,38.1809,38.1809,38.0979,38.0979,230596.0
2016-05-06 11:50:00,45.93,45.94,45.91,45.92,125382.0,38.0979,38.1062,38.0813,38.0896,125382.0
2016-05-06 11:55:00,45.92,45.92,45.9,45.91,44520.0,38.0896,38.0896,38.073,38.0813,44520.0
2016-05-06 12:00:00,45.9,45.95,45.9,45.94,36580.0,38.073,38.1145,38.073,38.1062,36580.0
2016-05-06 12:05:00,45.93,45.99,45.92,45.96,75862.0,38.0979,38.1477,38.0896,38.1228,75862.0
2016-05-06 12:10:00,45.97,46.01,45.95,46.0,61115.0,38.1311,38.1643,38.1145,38.156,61115.0
2016-05-06 12:15:00,46.0,46.0,45.97,45.97,56766.0,38.156,38.156,38.1311,38.1311,56766.0
2016-05-06 12:20:00,45.96,46.0,45.94,45.99,36980.0,38.1228,38.156,38.1062,38.1477,36980.0
2016-05-06 12:25:00,45.98,45.99,45.92,45.92,70171.0,38.1394,38.1477,38.0896,38.0896,70171.0
2016-05-06 12:30:00,45.93,45.94,45.9,45.93,25508.0,38.0979,38.1062,38.073,38.0979,25508.0
2016-05-06 12:35:00,45.94,45.98,45.93,45.97,23926.0,38.1062,38.1394,38.0979,38.1311,23926.0
2016-05-06 12:40:00,45.98,46.01,45.97,46.0,16394.0,38.1394,38.1643,38.1311,38.156,16394.0
2016-05-06 12:45:00,45.99,46.0,45.96,45.98,24266.0,38.1477,38.156,38.1228,38.1394,24266.0
2016-05-06 12:50:00,45.97,46.0,45.97,46.0,22084.0,38.1311,38.156,38.1311,38.156,22084.0
2016-05-06 12:55:00,46.0,46.04,45.99,46.04,32918.0,38.156,38.1891,38.1477,38.1891,32918.0
2016-05-06 13:00:00,46.04,46.07,46.02,46.04,47213.0,38.1891,38.214,38.1726,38.1891,47213.0
2016-05-06 13:05:00,46.05,46.08,46.04,46.05,95788.0,38.1974,38.2223,38.1891,38.1974,95788.0
2016-05-06 13:10:00,46.05,46.11,46.05,46.09,53924.0,38.1974,38.2472,38.1974,38.2306,53924.0
2016-05-06 13:15:00,46.09,46.1,46.06,46.07,46319.0,38.2306,38.2389,38.2057,38.214,46319.0
2016-05-06 13:20:00,46.07,46.1,46.06,46.1,43618.0,38.214,38.2389,38.2057,38.2389,43618.0
2016-05-06 13:25:00,46.1,46.13,46.08,46.08,30708.0,38.2389,38.2638,38.2223,38.2223,30708.0
2016-05-06 13:30:00,46.09,46.11,46.07,46.1,38454.0,38.2306,38.2472,38.214,38.2389,38454.0
2016-05-06 13:35:00,46.1,46.14,46.09,46.09,15327.0,38.2389,38.2721,38.2306,38.2306,15327.0
2016-05-06 13:40:00,46.09,46.09,46.02,46.03,40423.0,38.2306,38.2306,38.1726,38.1809,40423.0
2016-05-06 13:45:00,46.03,46.09,46.02,46.08,17708.0,38.1809,38.2306,38.1726,38.2223,17708.0
2016-05-06 13:50:00,46.08,46.1,46.07,46.1,15080.0,38.2223,38.2389,38.214,38.2389,15080.0
2016-05-06 13:55:00,46.1,46.16,46.07,46.16,40422.0,38.2389,38.2887,38.214,38.2887,40422.0
2016-05-06 14:00:00,46.17,46.18,46.13,46.17,71904.0,38.297,38.3053,38.2638,38.297,71904.0
2016-05-06 14:05:00,46.17,46.18,46.14,46.17,25393.0,38.297,38.3053,38.2721,38.297,25393.0
2016-05-06 14:10:00,46.17,46.17,46.11,46.12,25574.0,38.297,38.297,38.2472,38.2555,25574.0
2016-05-06 14:15:00,46.13,46.16,46.11,46.15,39813.0,38.2638,38.2887,38.2472,38.2804,39813.0
2016-05-06 14:20:00,46.15,46.17,46.14,46.14,37116.0,38.2804,38.297,38.2721,38.2721,37116.0
2016-05-06 14:25:00,46.14,46.16,46.12,46.13,23802.0,38.2721,38.2887,38.2555,38.2638,23802.0
2016-05-06 14:30:00,46.13,46.14,46.11,46.12,24160.0,38.2638,38.2721,38.2472,38.2555,24160.0
2016-05-06 14:35:00,46.12,46.12,46.09,46.12,37275.0,38.2555,38.2555,38.2306,38.2555,37275.0
2016-05-06 14:40:00,46.12,46.15,46.09,46.14,23126.0,38.2555,38.2804,38.2306,38.2721,23126.0
2016-05-06 14:45:00,46.14,46.18,46.14,46.15,45004.0,38.2721,38.3053,38.2721,38.2804,45004.0
2016-05-06 14:50:00,46.15,46.18,46.14,46.18,48981.0,38.2804,38.3053,38.2721,38.3053,48981.0
2016-05-06 14:55:00,46.17,46.18,46.15,46.15,40544.0,38.297,38.3053,38.2804,38.2804,40544.0
2016-05-06 15:00:00,46.15,46.2,46.15,46.2,212255.0,38.2804,38.3219,38.2804,38.3219,212255.0
2016-05-06 15:05:00,46.2,46.2,46.17,46.18,99488.0,38.3219,38.3219,38.297,38.3053,99488.0
2016-05-06 15:10:00,46.18,46.2,46.17,46.18,54247.0,38.3053,38.3219,38.297,38.3053,54247.0
2016-05-06 15:15:00,46.19,46.2,46.16,46.16,63901.0,38.3136,38.3219,38.2887,38.2887,63901.0
2016-05-06 15:20:00,46.16,46.19,46.16,46.17,123659.0,38.2887,38.3136,38.2887,38.297,123659.0
2016-05-06 15:25:00,46.17,46.19,46.16,46.17,78486.0,38.297,38.3136,38.2887,38.297,78486.0
2016-05-06 15:30:00,46.17,46.17,46.11,46.11,93237.0,38.297,38.297,38.2472,38.2472,93237.0
2016-05-06 15:35:00,46.11,46.17,46.11,46.12,146283.0,38.2472,38.297,38.2472,38.2555,146283.0
2016-05-06 15:40:00,46.12,46.14,46.08,46.09,166514.0,38.2555,38.2721,38.2223,38.2306,166514.0
2016-05-06 15:45:00,46.09,46.13,46.09,46.1,131379.0,38.2306,38.2638,38.2306,38.2389,131379.0
2016-05-06 15:50:00,46.1,46.13,46.1,46.13,82184.0,38.2389,38.2638,38.2389,38.2638,82184.0
2016-05-06 15:55:00,46.13,46.17,46.12,46.17,221273.0,38.2638,38.297,38.2555,38.297,221273.0
2016-05-09 09:30:00,45.81,45.88,45.72,45.82,274435.0,37.9984,38.0564,37.9237,38.0067,274435.0
2016-05-09 09:35:00,45.82,45.85,45.75,45.75,524678.0,38.0067,38.0315,37.9486,37.9486,524678.0
2016-05-09 09:40:00,45.76,45.79,45.67,45.78,231140.0,37.9569,37.9818,37.8822,37.9735,231140.0
2016-05-09 09:45:00,45.77,45.78,45.62,45.63,154366.0,37.9652,37.9735,37.8408,37.8491,154366.0
2016-05-09 09:50:00,45.62,45.7,45.62,45.68,87658.0,37.8408,37.9071,37.8408,37.8905,87658.0
2016-05-09 09:55:00,45.68,45.74,45.63,45.74,104273.0,37.8905,37.9403,37.8491,37.9403,104273.0
2016-05-09 10:00:00,45.75,45.78,45.69,45.71,106115.0,37.9486,37.9735,37.8988,37.9154,106115.0
2016-05-09 10:05:00,45.71,45.84,45.71,45.77,165027.0,37.9154,38.0233,37.9154,37.9652,165027.0
2016-05-09 10:10:00,45.76,45.81,45.69,45.71,147875.0,37.9569,37.9984,37.8988,37.9154,147875.0
2016-05-09 10:15:00,45.72,45.73,45.66,45.66,199582.0,37.9237,37.932,37.8739,37.8739,199582.0
2016-05-09 10:20:00,45.67,45.7,45.63,45.63,119925.0,37.8822,37.9071,37.8491,37.8491,119925.0
2016-05-09 10:25:00,45.62,45.67,45.59,45.66,84120.0,37.8408,37.8822,37.8159,37.8739,84120.0
2016-05-09 10:30:00,45.66,45.66,45.55,45.61,191479.0,37.8739,37.8739,37.7827,37.8325,191479.0
2016-05-09 10:35:00,45.6,45.62,45.54,45.57,50141.0,37.8242,37.8408,37.7744,37.7993,50141.0
2016-05-09 10:40:00,45.57,45.67,45.57,45.65,30528.0,37.7993,37.8822,37.7993,37.8657,30528.0
2016-05-09 10:45:00,45.65,45.66,45.61,45.66,47195.0,37.8657,37.8739,37.8325,37.8739,47195.0
2016-05-09 10:50:00,45.66,45.68,45.64,45.66,33149.0,37.8739,37.8905,37.8574,37.8739,33149.0
2016-05-09 10:55:00,45.66,45.7,45.65,45.69,54418.0,37.8739,37.9071,37.8657,37.8988,54418.0
2016-05-09 11:00:00,45.68,45.72,45.66,45.7,33969.0,37.8905,37.9237,37.8739,37.9071,33969.0
2016-05-09 11:05:00,45.7,45.7,45.66,45.67,61316.0,37.9071,37.9071,37.8739,37.8822,61316.0
2016-05-09 11:10:00,45.67,45.68,45.57,45.58,51802.0,37.8822,37.8905,37.7993,37.8076,51802.0
2016-05-09 11:15:00,45.57,45.59,45.55,45.59,32021.0,37.7993,37.8159,37.7827,37.8159,32021.0
2016-05-09 11:20:00,45.59,45.65,45.59,45.63,35536.0,37.8159,37.8657,37.8159,37.8491,35536.0
2016-05-09 11:25:00,45.63,45.68,45.6,45.66,38599.0,37.8491,37.8905,37.8242,37.8739,38599.0
2016-05-09 11:30:00,45.65,45.67,45.61,45.63,42974.0,37.8657,37.8822,37.8325,37.8491,42974.0
2016-05-09 11:35:00,45.63,45.65,45.62,45.65,16826.0,37.8491,37.8657,37.8408,37.8657,16826.0
2016-05-09 11:40:00,45.65,45.65,45.61,45.64,44259.0,37.8657,37.8657,37.8325,37.8574,44259.0
2016-05-09 11:45:00,45.64,45.65,45.6,45.61,23106.0,37.8574,37.8657,37.8242,37.8325,23106.0
2016-05-09 11:50:00,45.61,45.63,45.6,45.61,22161.0,37.8325,37.8491,37.8242,37.8325,22161.0
2016-05-09 11:55:00,45.61,45.62,45.59,45.59,14642.0,37.8325,37.8408,37.8159,37.8159,14642.0
2016-05-09 12:00:00,45.6,45.62,45.59,45.61,33411.0,37.8242,37.8408,37.8159,37.8325,33411.0
2016-05-09 12:05:00,45.62,45.62,45.55,45.55,18667.0,37.8408,37.8408,37.7827,37.7827,18667.0
2016-05-09 12:10:00,45.55,45.59,45.54,45.58,64586.0,37.7827,37.8159,37.7744,37.8076,64586.0
2016-05-09 12:15:00,45.58,45.6,45.55,45.6,20435.0,37.8076,37.8242,37.7827,37.8242,20435.0
2016-05-09 12:20:00,45.61,45.65,45.59,45.64,25812.0,37.8325,37.8657,37.8159,37.8574,25812.0
2016-05-09 12:25:00,45.65,45.67,45.65,45.66,23941.0,37.8657,37.8822,37.8657,37.8739,23941.0
2016-05-09 12:30:00,45.66,45.67,45.64,45.66,79627.0,37.8739,37.8822,37.8574,37.8739,79627.0
2016-05-09 12:35:00,45.65,45.68,45.63,45.67,18349.0,37.8657,37.8905,37.8491,37.8822,18349.0
2016-05-09 12:40:00,45.67,45.69,45.66,45.68,18500.0,37.8822,37.8988,37.8739,37.8905,18500.0
2016-05-09 12:45:00,45.68,45.72,45.67,45.68,22871.0,37.8905,37.9237,37.8822,37.8905,22871.0
2016-05-09 12:50:00,45.67,45.68,45.64,45.67,18818.0,37.8822,37.8905,37.8574,37.8822,18818.0
2016-05-09 12:55:00,45.67,45.72,45.67,45.72,17073.0,37.8822,37.9237,37.8822,37.9237,17073.0
2016-05-09 13:00:00,45.72,45.74,45.7,45.73,24147.0,37.9237,37.9403,37.9071,37.932,24147.0
2016-05-09 13:05:00,45.73,45.79,45.72,45.79,9941.0,37.932,37.9818,37.9237,37.9818,9941.0
2016-05-09 13:10:00,45.8,45.82,45.78,45.79,20877.0,37.9901,38.0067,37.9735,37.9818,20877.0
2016-05-09 13:15:00,45.79,45.79,45.75,45.75,13181.0,37.9818,37.9818,37.9486,37.9486,13181.0
2016-05-09 13:20:00,45.76,45.79,45.75,45.77,18706.0,37.9569,37.9818,37.9486,37.9652,18706.0
2016-05-09 13:25:00,45.78,45.81,45.77,45.78,24703.0,37.9735,37.9984,37.9652,37.9735,24703.0
2016-05-09 13:30:00,45.79,45.83,45.78,45.82,15334.0,37.9818,38.015,37.9735,38.0067,15334.0
2016-05-09 13:35:00,45.81,45.83,45.77,45.77,23039.0,37.9984,38.015,37.9652,37.9652,23039.0
2016-05-09 13:40:00,45.78,45.83,45.78,45.82,37339.0,37.9735,38.015,37.9735,38.0067,37339.0
2016-05-09 13:45:00,45.81,45.81,45.77,45.78,31832.0,37.9984,37.9984,37.9652,37.9735,31832.0
2016-05-09 13:50:00,45.79,45.8,45.75,45.75,32036.0,37.9818,37.9901,37.9486,37.9486,32036.0
2016-05-09 13:55:00,45.75,45.75,45.71,45.73,81983.0,37.9486,37.9486,37.9154,37.932,81983.0
2016-05-09 14:00:00,45.72,45.73,45.69,45.7,30329.0,37.9237,37.932,37.8988,37.9071,30329.0
2016-05-09 14:05:00,45.7,45.7,45.65,45.66,54839.0,37.9071,37.9071,37.8657,37.8739,54839.0
2016-05-09 14:10:00,45.66,45.69,45.64,45.67,25968.0,37.8739,37.8988,37.8574,37.8822,25968.0
2016-05-09 14:15:00,45.66,45.67,45.63,45.63,23141.0,37.8739,37.8822,37.8491,37.8491,23141.0
2016-05-09 14:20:00,45.63,45.64,45.62,45.62,20995.0,37.8491,37.8574,37.8408,37.8408,20995.0
2016-05-09 14:25:00,45.62,45.65,45.61,45.62,47788.0,37.8408,37.8657,37.8325,37.8408,47788.0
2016-05-09 14:30:00,45.63,45.65,45.63,45.65,22941.0,37.8491,37.8657,37.8491,37.8657,22941.0
2016-05-09 14:35:00,45.65,45.67,45.64,45.66,24178.0,37.8657,37.8822,37.8574,37.8739,24178.0
2016-05-09 14:40:00,45.66,45.66,45.63,45.63,22832.0,37.8739,37.8739,37.8491,37.8491,22832.0
2016-05-09 14:45:00,45.64,45.65,45.61,45.65,28508.0,37.8574,37.8657,37.8325,37.8657,28508.0
2016-05-09 14:50:00,45.66,45.73,45.66,45.73,95983.0,37.8739,37.932,37.8739,37.932,95983.0
2016-05-09 14:55:00,45.72,45.73,45.67,45.72,63378.0,37.9237,37.932,37.8822,37.9237,63378.0
2016-05-09 15:00:00,45.71,45.72,45.68,45.69,53788.0,37.9154,37.9237,37.8905,37.8988,53788.0
2016-05-09 15:05:00,45.69,45.7,45.66,45.68,84673.0,37.8988,37.9071,37.8739,37.8905,84673.0
2016-05-09 15:10:00,45.69,45.69,45.66,45.67,66111.0,37.8988,37.8988,37.8739,37.8822,66111.0
2016-05-09 15:15:00,45.68,45.68,45.64,45.65,67419.0,37.8905,37.8905,37.8574,37.8657,67419.0
2016-05-09 15:20:00,45.65,45.66,45.64,45.66,78436.0,37.8657,37.8739,37.8574,37.8739,78436.0
2016-05-09 15:25:00,45.66,45.66,45.63,45.64,87811.0,37.8739,37.8739,37.8491,37.8574,87811.0
2016-05-09 15:30:00,45.64,45.66,45.61,45.63,106958.0,37.8574,37.8739,37.8325,37.8491,106958.0
2016-05-09 15:35:00,45.63,45.65,45.62,45.63,90826.0,37.8491,37.8657,37.8408,37.8491,90826.0
2016-05-09 15:40:00,45.62,45.63,45.58,45.59,132929.0,37.8408,37.8491,37.8076,37.8159,132929.0
2016-05-09 15:45:00,45.59,45.61,45.58,45.6,221843.0,37.8159,37.8325,37.8076,37.8242,221843.0
2016-05-09 15:50:00,45.6,45.61,45.58,45.58,257821.0,37.8242,37.8325,37.8076,37.8076,257821.0
2016-05-09 15:55:00,45.58,45.6,45.55,45.59,548668.0,37.8076,37.8242,37.7827,37.8159,548668.0
2016-05-10 09:30:00,45.83,45.89,45.75,45.79,290964.0,38.015,38.0647,37.9486,37.9818,290964.0
2016-05-10 09:35:00,45.8,45.87,45.74,45.81,332103.0,37.9901,38.0481,37.9403,37.9984,332103.0
2016-05-10 09:40:00,45.82,45.91,45.81,45.9,314047.0,38.0067,38.0813,37.9984,38.073,314047.0
2016-05-10 09:45:00,45.9,45.95,45.86,45.94,254636.0,38.073,38.1145,38.0398,38.1062,254636.0
2016-05-10 09:50:00,45.94,45.96,45.9,45.9,42396.0,38.1062,38.1228,38.073,38.073,42396.0
2016-05-10 09:55:00,45.89,45.96,45.87,45.96,51086.0,38.0647,38.1228,38.0481,38.1228,51086.0
2016-05-10 10:00:00,45.95,45.96,45.88,45.89,39548.0,38.1145,38.1228,38.0564,38.0647,39548.0
2016-05-10 10:05:00,45.89,45.91,45.83,45.84,49744.0,38.0647,38.0813,38.015,38.0233,49744.0
2016-05-10 10:10:00,45.85,45.88,45.84,45.87,95617.0,38.0315,38.0564,38.0233,38.0481,95617.0
2016-05-10 10:15:00,45.88,45.96,45.86,45.93,77676.0,38.0564,38.1228,38.0398,38.0979,77676.0
2016-05-10 10:20:00,45.91,45.96,45.82,45.84,76484.0,38.0813,38.1228,38.0067,38.0233,76484.0
2016-05-10 10:25:00,45.84,45.9,45.83,45.88,49200.0,38.0233,38.073,38.015,38.0564,49200.0
2016-05-10 10:30:00,45.89,45.96,45.87,45.95,182068.0,38.0647,38.1228,38.0481,38.1145,182068.0
2016-05-10 10:35:00,45.95,45.97,45.91,45.94,58529.0,38.1145,38.1311,38.0813,38.1062,58529.0
2016-05-10 10:40:00,45.93,46.0,45.92,45.98,123282.0,38.0979,38.156,38.0896,38.1394,123282.0
2016-05-10 10:45:00,45.99,46.03,45.99,46.03,40033.0,38.1477,38.1809,38.1477,38.1809,40033.0
2016-05-10 10:50:00,46.03,46.04,45.98,45.98,47643.0,38.1809,38.1891,38.1394,38.1394,47643.0
2016-05-10 10:55:00,45.98,46.01,45.97,46.0,216076.0,38.1394,38.1643,38.1311,38.156,216076.0
2016-05-10 11:00:00,45.99,46.03,45.98,46.03,43738.0,38.1477,38.1809,38.1394,38.1809,43738.0
2016-05-10 11:05:00,46.03,46.05,45.99,46.04,46590.0,38.1809,38.1974,38.1477,38.1891,46590.0
2016-05-10 11:10:00,46.04,46.04,46.0,46.0,29635.0,38.1891,38.1891,38.156,38.156,29635.0
2016-05-10 11:15:00,45.99,46.0,45.95,45.95,37330.0,38.1477,38.156,38.1145,38.1145,37330.0
2016-05-10 11:20:00,45.95,45.95,45.88,45.89,19411.0,38.1145,38.1145,38.0564,38.0647,19411.0
2016-05-10 11:25:00,45.9,45.92,45.87,45.92,173594.0,38.073,38.0896,38.0481,38.0896,173594.0
2016-05-10 11:30:00,45.91,45.95,45.9,45.93,241229.0,38.0813,38.1145,38.073,38.0979,241229.0
2016-05-10 11:35:00,45.94,45.98,45.93,45.97,28861.0,38.1062,38.1394,38.0979,38.1311,28861.0
2016-05-10 11:40:00,45.96,45.97,45.91,45.92,22245.0,38.1228,38.1311,38.0813,38.0896,22245.0
2016-05-10 11:45:00,45.93,45.96,45.93,45.93,28589.0,38.0979,38.1228,38.0979,38.0979,28589.0
2016-05-10 11:50:00,45.93,46.01,45.93,46.0,18802.0,38.0979,38.1643,38.0979,38.156,18802.0
2016-05-10 11:55:00,46.01,46.03,45.98,46.0,29341.0,38.1643,38.1809,38.1394,38.156,29341.0
2016-05-10 12:00:00,46.0,46.06,46.0,46.05,19715.0,38.156,38.2057,38.156,38.1974,19715.0
2016-05-10 12:05:00,46.05,46.15,46.05,46.15,50604.0,38.1974,38.2804,38.1974,38.2804,50604.0
2016-05-10 12:10:00,46.15,46.2,46.14,46.2,124371.0,38.2804,38.3219,38.2721,38.3219,124371.0
2016-05-10 12:15:00,46.2,46.24,46.19,46.24,146505.0,38.3219,38.355,38.3136,38.355,146505.0
2016-05-10 12:20:00,46.24,46.25,46.21,46.21,31644.0,38.355,38.3633,38.3302,38.3302,31644.0
2016-05-10 12:25:00,46.2,46.23,46.19,46.23,18286.0,38.3219,38.3467,38.3136,38.3467,18286.0
2016-05-10 12:30:00,46.24,46.24,46.2,46.2,23297.0,38.355,38.355,38.3219,38.3219,23297.0
2016-05-10 12:35:00,46.19,46.21,46.18,46.2,26956.0,38.3136,38.3302,38.3053,38.3219,26956.0
2016-05-10 12:40:00,46.19,46.2,46.14,46.14,212324.0,38.3136,38.3219,38.2721,38.2721,212324.0
2016-05-10 12:45:00,46.14,46.15,46.12,46.15,183077.0,38.2721,38.2804,38.2555,38.2804,183077.0
2016-05-10 12:50:00,46.15,46.2,46.14,46.16,19839.0,38.2804,38.3219,38.2721,38.2887,19839.0
2016-05-10 12:55:00,46.18,46.19,46.16,46.19,24544.0,38.3053,38.3136,38.2887,38.3136,24544.0
2016-05-10 13:00:00,46.19,46.21,46.18,46.2,22028.0,38.3136,38.3302,38.3053,38.3219,22028.0
2016-05-10 13:05:00,46.21,46.24,46.21,46.22,23341.0,38.3302,38.355,38.3302,38.3385,23341.0
2016-05-10 13:10:00,46.22,46.23,46.21,46.23,20442.0,38.3385,38.3467,38.3302,38.3467,20442.0
2016-05-10 13:15:00,46.23,46.23,46.21,46.21,21274.0,38.3467,38.3467,38.3302,38.3302,21274.0
2016-05-10 13:20:00,46.22,46.23,46.2,46.23,35225.0,38.3385,38.3467,38.3219,38.3467,35225.0
2016-05-10 13:25:00,46.23,46.24,46.22,46.23,23373.0,38.3467,38.355,38.3385,38.3467,23373.0
2016-05-10 13:30:00,46.23,46.29,46.22,46.29,16918.0,38.3467,38.3965,38.3385,38.3965,16918.0
2016-05-10 13:35:00,46.29,46.32,46.26,46.31,37915.0,38.3965,38.4214,38.3716,38.4131,37915.0
2016-05-10 13:40:00,46.31,46.33,46.3,46.32,18151.0,38.4131,38.4297,38.4048,38.4214,18151.0
2016-05-10 13:45:00,46.31,46.33,46.3,46.3,15036.0,38.4131,38.4297,38.4048,38.4048,15036.0
2016-05-10 13:50:00,46.31,46.35,46.31,46.35,70315.0,38.4131,38.4463,38.4131,38.4463,70315.0
2016-05-10 13:55:00,46.35,46.37,46.35,46.37,206826.0,38.4463,38.4629,38.4463,38.4629,206826.0
2016-05-10 14:00:00,46.37,46.37,46.33,46.35,65736.0,38.4629,38.4629,38.4297,38.4463,65736.0
2016-05-10 14:05:00,46.34,46.34,46.31,46.32,34793.0,38.438,38.438,38.4131,38.4214,34793.0
2016-05-10 14:10:00,46.32,46.36,46.31,46.34,19953.0,38.4214,38.4546,38.4131,38.438,19953.0
2016-05-10 14:15:00,46.34,46.35,46.32,46.33,16744.0,38.438,38.4463,38.4214,38.4297,16744.0
2016-05-10 14:20:00,46.34,46.35,46.31,46.31,15890.0,38.438,38.4463,38.4131,38.4131,15890.0
2016-05-10 14:25:00,46.32,46.32,46.3,46.3,26107.0,38.4214,38.4214,38.4048,38.4048,26107.0
2016-05-10 14:30:00,46.3,46.33,46.29,46.32,12092.0,38.4048,38.4297,38.3965,38.4214,12092.0
2016-05-10 14:35:00,46.33,46.36,46.32,46.34,18574.0,38.4297,38.4546,38.4214,38.438,18574.0
2016-05-10 14:40:00,46.34,46.37,46.33,46.37,40031.0,38.438,38.4629,38.4297,38.4629,40031.0
2016-05-10 14:45:00,46.37,46.39,46.36,46.38,33391.0,38.4629,38.4795,38.4546,38.4712,33391.0
2016-05-10 14:50:00,46.37,46.39,46.34,46.35,90858.0,38.4629,38.4795,38.438,38.4463,90858.0
2016-05-10 14:55:00,46.35,46.36,46.33,46.33,67538.0,38.4463,38.4546,38.4297,38.4297,67538.0
2016-05-10 15:00:00,46.32,46.34,46.31,46.32,75159.0,38.4214,38.438,38.4131,38.4214,75159.0
2016-05-10 15:05:00,46.32,46.34,46.31,46.34,54554.0,38.4214,38.438,38.4131,38.438,54554.0
2016-05-10 15:10:00,46.34,46.36,46.34,46.35,51833.0,38.438,38.4546,38.438,38.4463,51833.0
2016-05-10 15:15:00,46.35,46.37,46.34,46.36,66689.0,38.4463,38.4629,38.438,38.4546,66689.0
2016-05-10 15:20:00,46.36,46.38,46.35,46.38,44980.0,38.4546,38.4712,38.4463,38.4712,44980.0
2016-05-10 15:25:00,46.38,46.4,46.36,46.37,107660.0,38.4712,38.4878,38.4546,38.4629,107660.0
2016-05-10 15:30:00,46.37,46.38,46.34,46.35,146426.0,38.4629,38.4712,38.438,38.4463,146426.0
2016-05-10 15:35:00,46.34,46.36,46.34,46.36,136800.0,38.438,38.4546,38.438,38.4546,136800.0
2016-05-10 15:40:00,46.36,46.4,46.35,46.39,76796.0,38.4546,38.4878,38.4463,38.4795,76796.0
2016-05-10 15:45:00,46.39,46.4,46.37,46.38,79927.0,38.4795,38.4878,38.4629,38.4712,79927.0
2016-05-10 15:50:00,46.38,46.39,46.36,46.38,145391.0,38.4712,38.4795,38.4546,38.4712,145391.0
2016-05-10 15:55:00,46.38,46.4,46.37,46.38,431229.0,38.4712,38.4878,38.4629,38.4712,431229.0
2016-05-11 09:30:00,46.44,46.53,46.41,46.5,100115.0,38.5209,38.5956,38.4961,38.5707,100115.0
2016-05-11 09:35:00,46.5,46.58,46.49,46.55,107531.0,38.5707,38.6371,38.5624,38.6122,107531.0
2016-05-11 09:40:00,46.56,46.6,46.5,46.54,76066.0,38.6205,38.6537,38.5707,38.6039,76066.0
2016-05-11 09:45:00,46.54,46.58,46.49,46.51,46101.0,38.6039,38.6371,38.5624,38.579,46101.0
2016-05-11 09:50:00,46.5,46.53,46.39,46.41,35411.0,38.5707,38.5956,38.4795,38.4961,35411.0
2016-05-11 09:55:00,46.42,46.42,46.36,46.39,62254.0,38.5043,38.5043,38.4546,38.4795,62254.0
2016-05-11 10:00:00,46.38,46.41,46.3,46.32,65784.0,38.4712,38.4961,38.4048,38.4214,65784.0
2016-05-11 10:05:00,46.34,46.38,46.31,46.32,50793.0,38.438,38.4712,38.4131,38.4214,50793.0
2016-05-11 10:10:00,46.31,46.31,46.23,46.28,34904.0,38.4131,38.4131,38.3467,38.3882,34904.0
2016-05-11 10:15:00,46.29,46.34,46.29,46.29,56542.0,38.3965,38.438,38.3965,38.3965,56542.0
2016-05-11 10:20:00,46.28,46.39,46.28,46.39,41567.0,38.3882,38.4795,38.3882,38.4795,41567.0
2016-05-11 10:25:00,46.39,46.39,46.34,46.38,42398.0,38.4795,38.4795,38.438,38.4712,42398.0
2016-05-11 10:30:00,46.39,46.53,46.38,46.49,180168.0,38.4795,38.5956,38.4712,38.5624,180168.0
2016-05-11 10:35:00,46.49,46.56,46.49,46.51,218942.0,38.5624,38.6205,38.5624,38.579,218942.0
2016-05-11 10:40:00,46.51,46.52,46.44,46.51,40060.0,38.579,38.5873,38.5209,38.579,40060.0
2016-05-11 10:45:00,46.5,46.54,46.48,46.49,45630.0,38.5707,38.6039,38.5541,38.5624,45630.0
2016-05-11 10:50:00,46.48,46.5,46.45,46.47,31589.0,38.5541,38.5707,38.5292,38.5458,31589.0
2016-05-11 10:55:00,46.48,46.52,46.47,46.47,31431.0,38.5541,38.5873,38.5458,38.5458,31431.0
2016-05-11 11:00:00,46.47,46.47,46.33,46.33,46841.0,38.5458,38.5458,38.4297,38.4297,46841.0
2016-05-11 11:05:00,46.33,46.34,46.3,46.3,42947.0,38.4297,38.438,38.4048,38.4048,42947.0
2016-05-11 11:10:00,46.31,46.38,46.31,46.38,66550.0,38.4131,38.4712,38.4131,38.4712,66550.0
2016-05-11 11:15:00,46.37,46.41,46.34,46.34,30162.0,38.4629,38.4961,38.438,38.438,30162.0
2016-05-11 11:20:00,46.33,46.35,46.31,46.34,133411.0,38.4297,38.4463,38.4131,38.438,133411.0
2016-05-11 11:25:00,46.35,46.37,46.32,46.33,37992.0,38.4463,38.4629,38.4214,38.4297,37992.0
2016-05-11 11:30:00,46.33,46.37,46.31,46.37,45694.0,38.4297,38.4629,38.4131,38.4629,45694.0
2016-05-11 11:35:00,46.38,46.44,46.37,46.39,22976.0,38.4712,38.5209,38.4629,38.4795,22976.0
2016-05-11 11:40:00,46.39,46.47,46.39,46.46,42717.0,38.4795,38.5458,38.4795,38.5375,42717.0
2016-05-11 11:45:00,46.46,46.49,46.42,46.42,35638.0,38.5375,38.5624,38.5043,38.5043,35638.0
2016-05-11 11:50:00,46.43,46.48,46.43,46.47,28671.0,38.5126,38.5541,38.5126,38.5458,28671.0
2016-05-11 11:55:00,46.47,46.49,46.45,46.49,48271.0,38.5458,38.5624,38.5292,38.5624,48271.0
2016-05-11 12:00:00,46.48,46.5,46.47,46.5,30475.0,38.5541,38.5707,38.5458,38.5707,30475.0
2016-05-11 12:05:00,46.5,46.51,46.47,46.49,66688.0,38.5707,38.579,38.5458,38.5624,66688.0
2016-05-11 12:10:00,46.48,46.51,46.46,46.46,20183.0,38.5541,38.579,38.5375,38.5375,20183.0
2016-05-11 12:15:00,46.46,46.49,46.44,46.49,30309.0,38.5375,38.5624,38.5209,38.5624,30309.0
2016-05-11 12:20:00,46.49,46.5,46.48,46.49,31855.0,38.5624,38.5707,38.5541,38.5624,31855.0
2016-05-11 12:25:00,46.48,46.5,46.48,46.49,19070.0,38.5541,38.5707,38.5541,38.5624,19070.0
2016-05-11 12:30:00,46.49,46.5,46.47,46.5,21090.0,38.5624,38.5707,38.5458,38.5707,21090.0
2016-05-11 12:35:00,46.49,46.51,46.48,46.5,13994.0,38.5624,38.579,38.5541,38.5707,13994.0
2016-05-11 12:40:00,46.51,46.51,46.5,46.51,9658.0,38.579,38.579,38.5707,38.579,9658.0
2016-05-11 12:45:00,46.5,46.51,46.47,46.48,55288.0,38.5707,38.579,38.5458,38.5541,55288.0
2016-05-11 12:50:00,46.47,46.49,46.45,46.47,79587.0,38.5458,38.5624,38.5292,38.5458,79587.0
2016-05-11 12:55:00,46.48,46.49,46.46,46.47,31796.0,38.5541,38.5624,38.5375,38.5458,31796.0
2016-05-11 13:00:00,46.48,46.49,46.46,46.48,42935.0,38.5541,38.5624,38.5375,38.5541,42935.0
2016-05-11 13:05:00,46.49,46.54,46.49,46.53,30616.0,38.5624,38.6039,38.5624,38.5956,30616.0
2016-05-11 13:10:00,46.53,46.56,46.52,46.52,28648.0,38.5956,38.6205,38.5873,38.5873,28648.0
2016-05-11 13:15:00,46.52,46.52,46.5,46.52,32026.0,38.5873,38.5873,38.5707,38.5873,32026.0
2016-05-11 13:20:00,46.53,46.54,46.5,46.5,22832.0,38.5956,38.6039,38.5707,38.5707,22832.0
2016-05-11 13:25:00,46.5,46.51,46.45,46.48,97173.0,38.5707,38.579,38.5292,38.5541,97173.0
2016-05-11 13:30:00,46.48,46.51,46.48,46.49,12894.0,38.5541,38.579,38.5541,38.5624,12894.0
2016-05-11 13:35:00,46.49,46.51,46.46,46.5,35423.0,38.5624,38.579,38.5375,38.5707,35423.0
2016-05-11 13:40:00,46.5,46.5,46.48,46.49,57708.0,38.5707,38.5707,38.5541,38.5624,57708.0
2016-05-11 13:45:00,46.5,46.53,46.5,46.53,20678.0,38.5707,38.5956,38.5707,38.5956,20678.0
2016-05-11 13:50:00,46.54,46.55,46.5,46.5,21781.0,38.6039,38.6122,38.5707,38.5707,21781.0
2016-05-11 13:55:00,46.51,46.52,46.48,46.48,25615.0,38.579,38.5873,38.5541,38.5541,25615.0
2016-05-11 14:00:00,46.47,46.48,46.45,46.46,21601.0,38.5458,38.5541,38.5292,38.5375,21601.0
2016-05-11 14:05:00,46.47,46.47,46.4,46.4,40833.0,38.5458,38.5458,38.4878,38.4878,40833.0
2016-05-11 14:10:00,46.4,46.44,46.39,46.42,110722.0,38.4878,38.5209,38.4795,38.5043,110722.0
2016-05-11 14:15:00,46.43,46.43,46.39,46.42,42013.0,38.5126,38.5126,38.4795,38.5043,42013.0
2016-05-11 14:20:00,46.41,46.42,46.36,46.36,104320.0,38.4961,38.5043,38.4546,38.4546,104320.0
2016-05-11 14:25:00,46.37,46.42,46.37,46.41,60607.0,38.4629,38.5043,38.4629,38.4961,60607.0
2016-05-11 14:30:00,46.41,46.42,46.39,46.39,60637.0,38.4961,38.5043,38.4795,38.4795,60637.0
2016-05-11 14:35:00,46.39,46.4,46.37,46.37,89215.0,38.4795,38.4878,38.4629,38.4629,89215.0
2016-05-11 14:40:00,46.38,46.4,46.37,46.39,32943.0,38.4712,38.4878,38.4629,38.4795,32943.0
2016-05-11 14:45:00,46.38,46.39,46.31,46.31,44158.0,38.4712,38.4795,38.4131,38.4131,44158.0
2016-05-11 14:50:00,46.32,46.33,46.29,46.3,86642.0,38.4214,38.4297,38.3965,38.4048,86642.0
2016-05-11 14:55:00,46.31,46.31,46.27,46.29,220045.0,38.4131,38.4131,38.3799,38.3965,220045.0
2016-05-11 15:00:00,46.29,46.31,46.27,46.28,65859.0,38.3965,38.4131,38.3799,38.3882,65859.0
2016-05-11 15:05:00,46.28,46.34,46.27,46.31,64666.0,38.3882,38.438,38.3799,38.4131,64666.0
2016-05-11 15:10:00,46.31,46.34,46.3,46.3,39383.0,38.4131,38.438,38.4048,38.4048,39383.0
2016-05-11 15:15:00,46.3,46.32,46.26,46.27,37383.0,38.4048,38.4214,38.3716,38.3799,37383.0
2016-05-11 15:20:00,46.26,46.28,46.24,46.26,54407.0,38.3716,38.3882,38.355,38.3716,54407.0
2016-05-11 15:25:00,46.26,46.28,46.23,46.25,67518.0,38.3716,38.3882,38.3467,38.3633,67518.0
2016-05-11 15:30:00,46.25,46.29,46.24,46.28,127197.0,38.3633,38.3965,38.355,38.3882,127197.0
2016-05-11 15:35:00,46.27,46.29,46.24,46.26,60727.0,38.3799,38.3965,38.355,38.3716,60727.0
2016-05-11 15:40:00,46.26,46.26,46.17,46.17,679424.0,38.3716,38.3716,38.297,38.297,679424.0
2016-05-11 15:45:00,46.18,46.23,46.17,46.21,204362.0,38.3053,38.3467,38.297,38.3302,204362.0
2016-05-11 15:50:00,46.21,46.23,46.18,46.18,373220.0,38.3302,38.3467,38.3053,38.3053,373220.0
2016-05-11 15:55:00,46.18,46.22,46.18,46.19,160647.0,38.3053,38.3385,38.3053,38.3136,160647.0
2016-05-12 09:30:00,47.04,47.13,46.97,47.06,1074731.0,39.0186,39.0933,38.9606,39.0352,1074731.0
2016-05-12 09:35:00,47.07,47.09,46.91,47.04,853681.0,39.0435,39.0601,38.9108,39.0186,853681.0
2016-05-12 09:40:00,47.04,47.08,46.99,47.04,566936.0,39.0186,39.0518,38.9772,39.0186,566936.0
2016-05-12 09:45:00,47.04,47.13,46.95,47.13,514497.0,39.0186,39.0933,38.944,39.0933,514497.0
2016-05-12 09:50:00,47.13,47.19,47.05,47.07,403757.0,39.0933,39.143,39.0269,39.0435,403757.0
2016-05-12 09:55:00,47.07,47.07,46.87,46.87,187641.0,39.0435,39.0435,38.8776,38.8776,187641.0
2016-05-12 10:00:00,46.88,46.96,46.87,46.9,110389.0,38.8859,38.9523,38.8776,38.9025,110389.0
2016-05-12 10:05:00,46.89,46.89,46.81,46.84,144314.0,38.8942,38.8942,38.8278,38.8527,144314.0
2016-05-12 10:10:00,46.84,46.93,46.83,46.89,66409.0,38.8527,38.9274,38.8444,38.8942,66409.0
2016-05-12 10:15:00,46.89,46.9,46.75,46.76,43249.0,38.8942,38.9025,38.7781,38.7864,43249.0
2016-05-12 10:20:00,46.75,46.79,46.72,46.77,52075.0,38.7781,38.8113,38.7532,38.7947,52075.0
2016-05-12 10:25:00,46.77,46.81,46.75,46.76,33048.0,38.7947,38.8278,38.7781,38.7864,33048.0
2016-05-12 10:30:00,46.76,46.76,46.63,46.69,149942.0,38.7864,38.7864,38.6785,38.7283,149942.0
2016-05-12 10:35:00,46.68,46.75,46.62,46.73,60974.0,38.72,38.7781,38.6702,38.7615,60974.0
2016-05-12 10:40:00,46.72,46.72,46.63,46.64,49069.0,38.7532,38.7532,38.6785,38.6868,49069.0
2016-05-12 10:45:00,46.63,46.68,46.61,46.64,58534.0,38.6785,38.72,38.662,38.6868,58534.0
2016-05-12 10:50:00,46.64,46.7,46.63,46.65,182256.0,38.6868,38.7366,38.6785,38.6951,182256.0
2016-05-12 10:55:00,46.65,46.69,46.62,46.66,74271.0,38.6951,38.7283,38.6702,38.7034,74271.0
2016-05-12 11:00:00,46.66,46.66,46.54,46.54,191067.0,38.7034,38.7034,38.6039,38.6039,191067.0
2016-05-12 11:05:00,46.54,46.54,46.45,46.45,68959.0,38.6039,38.6039,38.5292,38.5292,68959.0
2016-05-12 11:10:00,46.44,46.47,46.42,46.44,395261.0,38.5209,38.5458,38.5043,38.5209,395261.0
2016-05-12 11:15:00,46.43,46.47,46.41,46.47,36231.0,38.5126,38.5458,38.4961,38.5458,36231.0
2016-05-12 11:20:00,46.46,46.47,46.42,46.47,44830.0,38.5375,38.5458,38.5043,38.5458,44830.0
2016-05-12 11:25:00,46.47,46.48,46.41,46.45,24536.0,38.5458,38.5541,38.4961,38.5292,24536.0
2016-05-12 11:30:00,46.46,46.49,46.44,46.44,29841.0,38.5375,38.5624,38.5209,38.5209,29841.0
2016-05-12 11:35:00,46.45,46.48,46.44,46.44,29096.0,38.5292,38.5541,38.5209,38.5209,29096.0
2016-05-12 11:40:00,46.45,46.45,46.38,46.38,149811.0,38.5292,38.5292,38.4712,38.4712,149811.0
2016-05-12 11:45:00,46.38,46.41,46.35,46.37,46804.0,38.4712,38.4961,38.4463,38.4629,46804.0
2016-05-12 11:50:00,46.38,46.4,46.32,46.32,45839.0,38.4712,38.4878,38.4214,38.4214,45839.0
2016-05-12 11:55:00,46.31,46.32,46.26,46.29,35515.0,38.4131,38.4214,38.3716,38.3965,35515.0
2016-05-12 12:00:00,46.29,46.31,46.24,46.3,119422.0,38.3965,38.4131,38.355,38.4048,119422.0
2016-05-12 12:05:00,46.3,46.38,46.3,46.36,23015.0,38.4048,38.4712,38.4048,38.4546,23015.0
2016-05-12 12:10:00,46.36,46.38,46.35,46.35,29090.0,38.4546,38.4712,38.4463,38.4463,29090.0
2016-05-12 12:15:00,46.34,46.37,46.32,46.37,51160.0,38.438,38.4629,38.4214,38.4629,51160.0
2016-05-12 12:20:00,46.37,46.39,46.34,46.34,16153.0,38.4629,38.4795,38.438,38.438,16153.0
2016-05-12 12:25:00,46.35,46.36,46.33,46.35,24203.0,38.4463,38.4546,38.4297,38.4463,24203.0
2016-05-12 12:30:00,46.35,46.4,46.34,46.37,13714.0,38.4463,38.4878,38.438,38.4629,13714.0
2016-05-12 12:35:00,46.37,46.39,46.34,46.38,32846.0,38.4629,38.4795,38.438,38.4712,32846.0
2016-05-12 12:40:00,46.38,46.43,46.38,46.42,27623.0,38.4712,38.5126,38.4712,38.5043,27623.0
2016-05-12 12:45:00,46.42,46.49,46.42,46.47,195507.0,38.5043,38.5624,38.5043,38.5458,195507.0
2016-05-12 12:50:00,46.47,46.52,46.47,46.49,45601.0,38.5458,38.5873,38.5458,38.5624,45601.0
2016-05-12 12:55:00,46.49,46.51,46.48,46.5,47467.0,38.5624,38.579,38.5541,38.5707,47467.0
2016-05-12 13:00:00,46.51,46.53,46.46,46.48,37312.0,38.579,38.5956,38.5375,38.5541,37312.0
2016-05-12 13:05:00,46.48,46.49,46.45,46.47,25767.0,38.5541,38.5624,38.5292,38.5458,25767.0
2016-05-12 13:10:00,46.46,46.46,46.41,46.42,25936.0,38.5375,38.5375,38.4961,38.5043,25936.0
2016-05-12 13:15:00,46.41,46.43,46.38,46.39,115241.0,38.4961,38.5126,38.4712,38.4795,115241.0
2016-05-12 13:20:00,46.39,46.41,46.38,46.38,30243.0,38.4795,38.4961,38.4712,38.4712,30243.0
2016-05-12 13:25:00,46.38,46.44,46.38,46.43,39981.0,38.4712,38.5209,38.4712,38.5126,39981.0
2016-05-12 13:30:00,46.43,46.43,46.39,46.39,27126.0,38.5126,38.5126,38.4795,38.4795,27126.0
2016-05-12 13:35:00,46.38,46.38,46.32,46.32,76254.0,38.4712,38.4712,38.4214,38.4214,76254.0
2016-05-12 13:40:00,46.33,46.4,46.33,46.37,32157.0,38.4297,38.4878,38.4297,38.4629,32157.0
2016-05-12 13:45:00,46.38,46.42,46.36,46.37,26667.0,38.4712,38.5043,38.4546,38.4629,26667.0
2016-05-12 13:50:00,46.37,46.38,46.36,46.38,24787.0,38.4629,38.4712,38.4546,38.4712,24787.0
2016-05-12 13:55:00,46.38,46.46,46.37,46.46,46045.0,38.4712,38.5375,38.4629,38.5375,46045.0
2016-05-12 14:00:00,46.46,46.48,46.44,46.45,118720.0,38.5375,38.5541,38.5209,38.5292,118720.0
2016-05-12 14:05:00,46.46,46.47,46.44,46.45,61099.0,38.5375,38.5458,38.5209,38.5292,61099.0
2016-05-12 14:10:00,46.45,46.59,46.45,46.57,85087.0,38.5292,38.6454,38.5292,38.6288,85087.0
2016-05-12 14:15:00,46.57,46.58,46.54,46.55,72594.0,38.6288,38.6371,38.6039,38.6122,72594.0
2016-05-12 14:20:00,46.55,46.56,46.49,46.5,88626.0,38.6122,38.6205,38.5624,38.5707,88626.0
2016-05-12 14:25:00,46.5,46.52,46.45,46.45,81481.0,38.5707,38.5873,38.5292,38.5292,81481.0
2016-05-12 14:30:00,46.44,46.45,46.36,46.41,202829.0,38.5209,38.5292,38.4546,38.4961,202829.0
2016-05-12 14:35:00,46.41,46.47,46.41,46.47,133510.0,38.4961,38.5458,38.4961,38.5458,133510.0
2016-05-12 14:40:00,46.48,46.49,46.44,46.49,31987.0,38.5541,38.5624,38.5209,38.5624,31987.0
2016-05-12 14:45:00,46.48,46.57,46.48,46.54,43678.0,38.5541,38.6288,38.5541,38.6039,43678.0
2016-05-12 14:50:00,46.54,46.56,46.5,46.51,20211.0,38.6039,38.6205,38.5707,38.579,20211.0
2016-05-12 14:55:00,46.5,46.51,46.46,46.47,73234.0,38.5707,38.579,38.5375,38.5458,73234.0
2016-05-12 15:00:00,46.48,46.5,46.45,46.48,72554.0,38.5541,38.5707,38.5292,38.5541,72554.0
2016-05-12 15:05:00,46.48,46.5,46.47,46.49,31421.0,38.5541,38.5707,38.5458,38.5624,31421.0
2016-05-12 15:10:00,46.5,46.54,46.5,46.53,76826.0,38.5707,38.6039,38.5707,38.5956,76826.0
2016-05-12 15:15:00,46.53,46.55,46.46,46.48,49757.0,38.5956,38.6122,38.5375,38.5541,49757.0
2016-05-12 15:20:00,46.48,46.5,46.46,46.48,79259.0,38.5541,38.5707,38.5375,38.5541,79259.0
2016-05-12 15:25:00,46.49,46.53,46.48,46.52,73237.0,38.5624,38.5956,38.5541,38.5873,73237.0
2016-05-12 15:30:00,46.52,46.53,46.46,46.46,76619.0,38.5873,38.5956,38.5375,38.5375,76619.0
2016-05-12 15:35:00,46.47,46.49,46.46,46.49,96896.0,38.5458,38.5624,38.5375,38.5624,96896.0
2016-05-12 15:40:00,46.49,46.5,46.44,46.45,94080.0,38.5624,38.5707,38.5209,38.5292,94080.0
2016-05-12 15:45:00,46.45,46.5,46.44,46.5,297396.0,38.5292,38.5707,38.5209,38.5707,297396.0
2016-05-12 15:50:00,46.5,46.5,46.41,46.42,171680.0,38.5707,38.5707,38.4961,38.5043,171680.0
2016-05-12 15:55:00,46.42,46.43,46.36,46.43,269494.0,38.5043,38.5126,38.4546,38.5126,269494.0
2016-05-13 09:30:00,46.38,46.39,46.26,46.31,128368.0,38.4712,38.4795,38.3716,38.4131,128368.0
2016-05-13 09:35:00,46.32,46.5,46.3,46.48,147436.0,38.4214,38.5707,38.4048,38.5541,147436.0
2016-05-13 09:40:00,46.48,46.61,46.45,46.53,131218.0,38.5541,38.662,38.5292,38.5956,131218.0
2016-05-13 09:45:00,46.54,46.62,46.51,46.53,72631.0,38.6039,38.6702,38.579,38.5956,72631.0
2016-05-13 09:50:00,46.53,46.56,46.39,46.46,43541.0,38.5956,38.6205,38.4795,38.5375,43541.0
2016-05-13 09:55:00,46.46,46.48,46.32,46.34,62903.0,38.5375,38.5541,38.4214,38.438,62903.0
2016-05-13 10:00:00,46.35,46.4,46.28,46.35,135322.0,38.4463,38.4878,38.3882,38.4463,135322.0
2016-05-13 10:05:00,46.35,46.35,46.17,46.18,73062.0,38.4463,38.4463,38.297,38.3053,73062.0
2016-05-13 10:10:00,46.17,46.23,46.13,46.22,266087.0,38.297,38.3467,38.2638,38.3385,266087.0
2016-05-13 10:15:00,46.22,46.24,46.17,46.22,284411.0,38.3385,38.355,38.297,38.3385,284411.0
2016-05-13 10:20:00,46.22,46.22,46.12,46.12,147159.0,38.3385,38.3385,38.2555,38.2555,147159.0
2016-05-13 10:25:00,46.12,46.19,46.09,46.1,76581.0,38.2555,38.3136,38.2306,38.2389,76581.0
2016-05-13 10:30:00,46.09,46.1,46.04,46.05,43644.0,38.2306,38.2389,38.1891,38.1974,43644.0
2016-05-13 10:35:00,46.05,46.09,46.05,46.06,76124.0,38.1974,38.2306,38.1974,38.2057,76124.0
2016-05-13 10:40:00,46.06,46.15,46.05,46.08,57423.0,38.2057,38.2804,38.1974,38.2223,57423.0
2016-05-13 10:45:00,46.08,46.15,46.07,46.08,99345.0,38.2223,38.2804,38.214,38.2223,99345.0
2016-05-13 10:50:00,46.08,46.16,46.08,46.14,51198.0,38.2223,38.2887,38.2223,38.2721,51198.0
2016-05-13 10:55:00,46.15,46.19,46.13,46.17,40497.0,38.2804,38.3136,38.2638,38.297,40497.0
2016-05-13 11:00:00,46.18,46.26,46.18,46.26,53700.0,38.3053,38.3716,38.3053,38.3716,53700.0
2016-05-13 11:05:00,46.26,46.33,46.26,46.31,69908.0,38.3716,38.4297,38.3716,38.4131,69908.0
2016-05-13 11:10:00,46.32,46.32,46.23,46.23,51154.0,38.4214,38.4214,38.3467,38.3467,51154.0
2016-05-13 11:15:00,46.24,46.24,46.19,46.21,53950.0,38.355,38.355,38.3136,38.3302,53950.0
2016-05-13 11:20:00,46.21,46.27,46.21,46.22,47463.0,38.3302,38.3799,38.3302,38.3385,47463.0
2016-05-13 11:25:00,46.23,46.32,46.22,46.32,73407.0,38.3467,38.4214,38.3385,38.4214,73407.0
2016-05-13 11:30:00,46.32,46.33,46.28,46.28,24521.0,38.4214,38.4297,38.3882,38.3882,24521.0
2016-05-13 11:35:00,46.29,46.29,46.18,46.18,42734.0,38.3965,38.3965,38.3053,38.3053,42734.0
2016-05-13 11:40:00,46.18,46.19,46.12,46.16,53407.0,38.3053,38.3136,38.2555,38.2887,53407.0
2016-05-13 11:45:00,46.16,46.2,46.14,46.17,36007.0,38.2887,38.3219,38.2721,38.297,36007.0
2016-05-13 11:50:00,46.17,46.19,46.14,46.17,44191.0,38.297,38.3136,38.2721,38.297,44191.0
2016-05-13 11:55:00,46.16,46.22,46.16,46.19,52070.0,38.2887,38.3385,38.2887,38.3136,52070.0
2016-05-13 12:00:00,46.2,46.21,46.14,46.14,43003.0,38.3219,38.3302,38.2721,38.2721,43003.0
2016-05-13 12:05:00,46.14,46.19,46.13,46.16,30056.0,38.2721,38.3136,38.2638,38.2887,30056.0
2016-05-13 12:10:00,46.15,46.17,46.13,46.14,27737.0,38.2804,38.297,38.2638,38.2721,27737.0
2016-05-13 12:15:00,46.14,46.18,46.13,46.17,32275.0,38.2721,38.3053,38.2638,38.297,32275.0
2016-05-13 12:20:00,46.17,46.22,46.17,46.2,27674.0,38.297,38.3385,38.297,38.3219,27674.0
2016-05-13 12:25:00,46.2,46.23,46.19,46.22,32038.0,38.3219,38.3467,38.3136,38.3385,32038.0
2016-05-13 12:30:00,46.22,46.25,46.2,46.23,28869.0,38.3385,38.3633,38.3219,38.3467,28869.0
2016-05-13 12:35:00,46.21,46.24,46.18,46.2,24953.0,38.3302,38.355,38.3053,38.3219,24953.0
2016-05-13 12:40:00,46.18,46.19,46.11,46.12,58800.0,38.3053,38.3136,38.2472,38.2555,58800.0
2016-05-13 12:45:00,46.11,46.13,46.09,46.13,42394.0,38.2472,38.2638,38.2306,38.2638,42394.0
2016-05-13 12:50:00,46.12,46.13,46.1,46.1,15077.0,38.2555,38.2638,38.2389,38.2389,15077.0
2016-05-13 12:55:00,46.11,46.13,46.1,46.11,35764.0,38.2472,38.2638,38.2389,38.2472,35764.0
2016-05-13 13:00:00,46.1,46.14,46.09,46.13,28244.0,38.2389,38.2721,38.2306,38.2638,28244.0
2016-05-13 13:05:00,46.13,46.15,46.1,46.14,21423.0,38.2638,38.2804,38.2389,38.2721,21423.0
2016-05-13 13:10:00,46.14,46.18,46.13,46.15,93655.0,38.2721,38.3053,38.2638,38.2804,93655.0
2016-05-13 13:15:00,46.14,46.17,46.13,46.14,33282.0,38.2721,38.297,38.2638,38.2721,33282.0
2016-05-13 13:20:00,46.14,46.14,46.08,46.1,65251.0,38.2721,38.2721,38.2223,38.2389,65251.0
2016-05-13 13:25:00,46.09,46.1,46.04,46.04,25549.0,38.2306,38.2389,38.1891,38.1891,25549.0
2016-05-13 13:30:00,46.04,46.06,46.03,46.06,41082.0,38.1891,38.2057,38.1809,38.2057,41082.0
2016-05-13 13:35:00,46.05,46.06,46.03,46.03,36762.0,38.1974,38.2057,38.1809,38.1809,36762.0
2016-05-13 13:40:00,46.02,46.04,46.01,46.03,28517.0,38.1726,38.1891,38.1643,38.1809,28517.0
2016-05-13 13:45:00,46.04,46.04,46.0,46.0,58163.0,38.1891,38.1891,38.156,38.156,58163.0
2016-05-13 13:50:00,45.99,45.99,45.88,45.91,152464.0,38.1477,38.1477,38.0564,38.0813,152464.0
2016-05-13 13:55:00,45.91,45.99,45.9,45.97,41408.0,38.0813,38.1477,38.073,38.1311,41408.0
2016-05-13 14:00:00,45.96,46.01,45.93,46.01,55607.0,38.1228,38.1643,38.0979,38.1643,55607.0
2016-05-13 14:05:00,46.0,46.01,45.96,45.97,21946.0,38.156,38.1643,38.1228,38.1311,21946.0
2016-05-13 14:10:00,45.97,45.97,45.93,45.96,68020.0,38.1311,38.1311,38.0979,38.1228,68020.0
2016-05-13 14:15:00,45.96,45.98,45.91,45.92,97102.0,38.1228,38.1394,38.0813,38.0896,97102.0
2016-05-13 14:20:00,45.91,45.91,45.83,45.84,75784.0,38.0813,38.0813,38.015,38.0233,75784.0
2016-05-13 14:25:00,45.85,45.87,45.83,45.87,36809.0,38.0315,38.0481,38.015,38.0481,36809.0
2016-05-13 14:30:00,45.85,45.89,45.83,45.87,90406.0,38.0315,38.0647,38.015,38.0481,90406.0
2016-05-13 14:35:00,45.86,45.88,45.81,45.83,77470.0,38.0398,38.0564,37.9984,38.015,77470.0
2016-05-13 14:40:00,45.82,45.83,45.78,45.82,83253.0,38.0067,38.015,37.9735,38.0067,83253.0
2016-05-13 14:45:00,45.82,45.88,45.82,45.88,62570.0,38.0067,38.0564,38.0067,38.0564,62570.0
2016-05-13 14:50:00,45.88,45.9,45.87,45.88,29184.0,38.0564,38.073,38.0481,38.0564,29184.0
2016-05-13 14:55:00,45.87,45.93,45.85,45.92,50862.0,38.0481,38.0979,38.0315,38.0896,50862.0
2016-05-13 15:00:00,45.92,45.93,45.88,45.92,41050.0,38.0896,38.0979,38.0564,38.0896,41050.0
2016-05-13 15:05:00,45.93,45.93,45.84,45.86,83556.0,38.0979,38.0979,38.0233,38.0398,83556.0
2016-05-13 15:10:00,45.85,45.89,45.84,45.87,58303.0,38.0315,38.0647,38.0233,38.0481,58303.0
2016-05-13 15:15:00,45.87,45.91,45.87,45.89,71722.0,38.0481,38.0813,38.0481,38.0647,71722.0
2016-05-13 15:20:00,45.89,45.94,45.89,45.93,53843.0,38.0647,38.1062,38.0647,38.0979,53843.0
2016-05-13 15:25:00,45.93,45.95,45.9,45.91,76040.0,38.0979,38.1145,38.073,38.0813,76040.0
2016-05-13 15:30:00,45.91,45.94,45.9,45.92,63853.0,38.0813,38.1062,38.073,38.0896,63853.0
2016-05-13 15:35:00,45.92,45.94,45.91,45.93,90321.0,38.0896,38.1062,38.0813,38.0979,90321.0
2016-05-13 15:40:00,45.93,46.0,45.93,45.97,63579.0,38.0979,38.156,38.0979,38.1311,63579.0
2016-05-13 15:45:00,45.96,45.97,45.94,45.97,46754.0,38.1228,38.1311,38.1062,38.1311,46754.0
2016-05-13 15:50:00,45.97,45.98,45.95,45.96,112321.0,38.1311,38.1394,38.1145,38.1228,112321.0
2016-05-13 15:55:00,45.95,45.96,45.93,45.95,248500.0,38.1145,38.1228,38.0979,38.1145,248500.0
2016-05-16 09:30:00,46.05,46.28,46.03,46.26,186638.0,38.1974,38.3882,38.1809,38.3716,186638.0
2016-05-16 09:35:00,46.25,46.49,46.24,46.43,189464.0,38.3633,38.5624,38.355,38.5126,189464.0
2016-05-16 09:40:00,46.44,46.58,46.43,46.55,167102.0,38.5209,38.6371,38.5126,38.6122,167102.0
2016-05-16 09:45:00,46.55,46.6,46.49,46.52,397957.0,38.6122,38.6537,38.5624,38.5873,397957.0
2016-05-16 09:50:00,46.52,46.55,46.43,46.43,147128.0,38.5873,38.6122,38.5126,38.5126,147128.0
2016-05-16 09:55:00,46.44,46.45,46.37,46.39,43212.0,38.5209,38.5292,38.4629,38.4795,43212.0
2016-05-16 10:00:00,46.4,46.47,46.38,46.41,41427.0,38.4878,38.5458,38.4712,38.4961,41427.0
2016-05-16 10:05:00,46.41,46.52,46.41,46.5,40830.0,38.4961,38.5873,38.4961,38.5707,40830.0
2016-05-16 10:10:00,46.5,46.56,46.5,46.55,71323.0,38.5707,38.6205,38.5707,38.6122,71323.0
2016-05-16 10:15:00,46.55,46.58,46.51,46.52,137779.0,38.6122,38.6371,38.579,38.5873,137779.0
2016-05-16 10:20:00,46.53,46.53,46.46,46.51,68124.0,38.5956,38.5956,38.5375,38.579,68124.0
2016-05-16 10:25:00,46.5,46.56,46.49,46.52,91134.0,38.5707,38.6205,38.5624,38.5873,91134.0
2016-05-16 10:30:00,46.51,46.53,46.47,46.48,60512.0,38.579,38.5956,38.5458,38.5541,60512.0
2016-05-16 10:35:00,46.48,46.52,46.47,46.5,57273.0,38.5541,38.5873,38.5458,38.5707,57273.0
2016-05-16 10:40:00,46.5,46.5,46.43,46.43,23357.0,38.5707,38.5707,38.5126,38.5126,23357.0
2016-05-16 10:45:00,46.44,46.49,46.43,46.49,30977.0,38.5209,38.5624,38.5126,38.5624,30977.0
2016-05-16 10:50:00,46.49,46.56,46.48,46.51,65065.0,38.5624,38.6205,38.5541,38.579,65065.0
2016-05-16 10:55:00,46.51,46.55,46.49,46.54,95677.0,38.579,38.6122,38.5624,38.6039,95677.0
2016-05-16 11:00:00,46.54,46.58,46.53,46.57,65115.0,38.6039,38.6371,38.5956,38.6288,65115.0
2016-05-16 11:05:00,46.56,46.58,46.48,46.5,212530.0,38.6205,38.6371,38.5541,38.5707,212530.0
2016-05-16 11:10:00,46.5,46.52,46.46,46.47,39491.0,38.5707,38.5873,38.5375,38.5458,39491.0
2016-05-16 11:15:00,46.47,46.49,46.42,46.43,72842.0,38.5458,38.5624,38.5043,38.5126,72842.0
2016-05-16 11:20:00,46.43,46.43,46.36,46.36,57870.0,38.5126,38.5126,38.4546,38.4546,57870.0
2016-05-16 11:25:00,46.36,46.42,46.34,46.41,27198.0,38.4546,38.5043,38.438,38.4961,27198.0
2016-05-16 11:30:00,46.43,46.45,46.41,46.44,33907.0,38.5126,38.5292,38.4961,38.5209,33907.0
2016-05-16 11:35:00,46.45,46.5,46.44,46.5,37370.0,38.5292,38.5707,38.5209,38.5707,37370.0
2016-05-16 11:40:00,46.53,46.57,46.53,46.57,32442.0,38.5956,38.6288,38.5956,38.6288,32442.0
2016-05-16 11:45:00,46.58,46.6,46.55,46.58,18225.0,38.6371,38.6537,38.6122,38.6371,18225.0
2016-05-16 11:50:00,46.58,46.61,46.57,46.59,23154.0,38.6371,38.662,38.6288,38.6454,23154.0
2016-05-16 11:55:00,46.6,46.62,46.58,46.62,29545.0,38.6537,38.6702,38.6371,38.6702,29545.0
2016-05-16 12:00:00,46.62,46.62,46.57,46.57,20453.0,38.6702,38.6702,38.6288,38.6288,20453.0
2016-05-16 12:05:00,46.57,46.6,46.55,46.6,21457.0,38.6288,38.6537,38.6122,38.6537,21457.0
2016-05-16 12:10:00,46.6,46.6,46.56,46.58,68102.0,38.6537,38.6537,38.6205,38.6371,68102.0
2016-05-16 12:15:00,46.58,46.59,46.56,46.56,31783.0,38.6371,38.6454,38.6205,38.6205,31783.0
2016-05-16 12:20:00,46.56,46.58,46.56,46.58,71929.0,38.6205,38.6371,38.6205,38.6371,71929.0
2016-05-16 12:25:00,46.58,46.58,46.5,46.5,34880.0,38.6371,38.6371,38.5707,38.5707,34880.0
2016-05-16 12:30:00,46.5,46.53,46.5,46.53,27392.0,38.5707,38.5956,38.5707,38.5956,27392.0
2016-05-16 12:35:00,46.52,46.54,46.5,46.53,10779.0,38.5873,38.6039,38.5707,38.5956,10779.0
2016-05-16 12:40:00,46.53,46.53,46.5,46.52,18348.0,38.5956,38.5956,38.5707,38.5873,18348.0
2016-05-16 12:45:00,46.52,46.55,46.52,46.53,49453.0,38.5873,38.6122,38.5873,38.5956,49453.0
2016-05-16 12:50:00,46.53,46.55,46.52,46.55,5457.0,38.5956,38.6122,38.5873,38.6122,5457.0
2016-05-16 12:55:00,46.56,46.57,46.54,46.55,23708.0,38.6205,38.6288,38.6039,38.6122,23708.0
2016-05-16 13:00:00,46.57,46.59,46.54,46.55,23587.0,38.6288,38.6454,38.6039,38.6122,23587.0
2016-05-16 13:05:00,46.54,46.54,46.51,46.52,22994.0,38.6039,38.6039,38.579,38.5873,22994.0
2016-05-16 13:10:00,46.52,46.54,46.51,46.54,14969.0,38.5873,38.6039,38.579,38.6039,14969.0
2016-05-16 13:15:00,46.53,46.57,46.52,46.57,35456.0,38.5956,38.6288,38.5873,38.6288,35456.0
2016-05-16 13:20:00,46.56,46.59,46.55,46.57,13985.0,38.6205,38.6454,38.6122,38.6288,13985.0
2016-05-16 13:25:00,46.56,46.58,46.55,46.57,17853.0,38.6205,38.6371,38.6122,38.6288,17853.0
2016-05-16 13:30:00,46.57,46.6,46.55,46.55,19049.0,38.6288,38.6537,38.6122,38.6122,19049.0
2016-05-16 13:35:00,46.56,46.57,46.54,46.54,13052.0,38.6205,38.6288,38.6039,38.6039,13052.0
2016-05-16 13:40:00,46.54,46.57,46.54,46.54,16153.0,38.6039,38.6288,38.6039,38.6039,16153.0
2016-05-16 13:45:00,46.54,46.55,46.52,46.54,17974.0,38.6039,38.6122,38.5873,38.6039,17974.0
2016-05-16 13:50:00,46.55,46.56,46.53,46.55,7154.0,38.6122,38.6205,38.5956,38.6122,7154.0
2016-05-16 13:55:00,46.54,46.57,46.54,46.55,9442.0,38.6039,38.6288,38.6039,38.6122,9442.0
2016-05-16 14:00:00,46.56,46.62,46.55,46.62,21224.0,38.6205,38.6702,38.6122,38.6702,21224.0
2016-05-16 14:05:00,46.63,46.65,46.63,46.64,15000.0,38.6785,38.6951,38.6785,38.6868,15000.0
2016-05-16 14:10:00,46.64,46.68,46.63,46.65,55261.0,38.6868,38.72,38.6785,38.6951,55261.0
2016-05-16 14:15:00,46.66,46.67,46.64,46.66,43069.0,38.7034,38.7117,38.6868,38.7034,43069.0
2016-05-16 14:20:00,46.66,46.69,46.66,46.67,34975.0,38.7034,38.7283,38.7034,38.7117,34975.0
2016-05-16 14:25:00,46.67,46.7,46.66,46.69,63690.0,38.7117,38.7366,38.7034,38.7283,63690.0
2016-05-16 14:30:00,46.69,46.69,46.67,46.68,36218.0,38.7283,38.7283,38.7117,38.72,36218.0
2016-05-16 14:35:00,46.69,46.69,46.67,46.68,30452.0,38.7283,38.7283,38.7117,38.72,30452.0
2016-05-16 14:40:00,46.69,46.7,46.67,46.69,27186.0,38.7283,38.7366,38.7117,38.7283,27186.0
2016-05-16 14:45:00,46.69,46.72,46.68,46.71,24125.0,38.7283,38.7532,38.72,38.7449,24125.0
2016-05-16 14:50:00,46.71,46.71,46.68,46.69,28840.0,38.7449,38.7449,38.72,38.7283,28840.0
2016-05-16 14:55:00,46.69,46.71,46.69,46.7,45650.0,38.7283,38.7449,38.7283,38.7366,45650.0
2016-05-16 15:00:00,46.7,46.76,46.7,46.75,68282.0,38.7366,38.7864,38.7366,38.7781,68282.0
2016-05-16 15:05:00,46.75,46.79,46.75,46.79,51744.0,38.7781,38.8113,38.7781,38.8113,51744.0
2016-05-16 15:10:00,46.79,46.79,46.71,46.71,69132.0,38.8113,38.8113,38.7449,38.7449,69132.0
2016-05-16 15:15:00,46.72,46.72,46.69,46.71,79631.0,38.7532,38.7532,38.7283,38.7449,79631.0
2016-05-16 15:20:00,46.72,46.76,46.7,46.74,74147.0,38.7532,38.7864,38.7366,38.7698,74147.0
2016-05-16 15:25:00,46.74,46.74,46.71,46.73,51679.0,38.7698,38.7698,38.7449,38.7615,51679.0
2016-05-16 15:30:00,46.73,46.74,46.68,46.69,187769.0,38.7615,38.7698,38.72,38.7283,187769.0
2016-05-16 15:35:00,46.69,46.72,46.67,46.71,161372.0,38.7283,38.7532,38.7117,38.7449,161372.0
2016-05-16 15:40:00,46.71,46.72,46.69,46.7,102050.0,38.7449,38.7532,38.7283,38.7366,102050.0
2016-05-16 15:45:00,46.71,46.72,46.67,46.71,172271.0,38.7449,38.7532,38.7117,38.7449,172271.0
2016-05-16 15:50:00,46.71,46.71,46.68,46.68,255264.0,38.7449,38.7449,38.72,38.72,255264.0
2016-05-16 15:55:00,46.68,46.7,46.66,46.68,675202.0,38.72,38.7366,38.7034,38.72,675202.0
2016-05-17 09:30:00,46.51,46.69,46.51,46.65,159639.0,38.579,38.7283,38.579,38.6951,159639.0
2016-05-17 09:35:00,46.65,46.65,46.48,46.48,149755.0,38.6951,38.6951,38.5541,38.5541,149755.0
2016-05-17 09:40:00,46.47,46.54,46.4,46.49,93859.0,38.5458,38.6039,38.4878,38.5624,93859.0
2016-05-17 09:45:00,46.48,46.7,46.43,46.7,120877.0,38.5541,38.7366,38.5126,38.7366,120877.0
2016-05-17 09:50:00,46.7,46.76,46.6,46.64,133059.0,38.7366,38.7864,38.6537,38.6868,133059.0
2016-05-17 09:55:00,46.64,46.81,46.64,46.79,102926.0,38.6868,38.8278,38.6868,38.8113,102926.0
2016-05-17 10:00:00,46.79,46.79,46.61,46.69,124257.0,38.8113,38.8113,38.662,38.7283,124257.0
2016-05-17 10:05:00,46.67,46.68,46.61,46.61,64812.0,38.7117,38.72,38.662,38.662,64812.0
2016-05-17 10:10:00,46.61,46.64,46.54,46.63,48989.0,38.662,38.6868,38.6039,38.6785,48989.0
2016-05-17 10:15:00,46.62,46.72,46.62,46.72,44744.0,38.6702,38.7532,38.6702,38.7532,44744.0
2016-05-17 10:20:00,46.72,46.78,46.7,46.75,81781.0,38.7532,38.803,38.7366,38.7781,81781.0
2016-05-17 10:25:00,46.76,46.76,46.71,46.73,35563.0,38.7864,38.7864,38.7449,38.7615,35563.0
2016-05-17 10:30:00,46.72,46.73,46.66,46.71,51792.0,38.7532,38.7615,38.7034,38.7449,51792.0
2016-05-17 10:35:00,46.72,46.74,46.66,46.74,34218.0,38.7532,38.7698,38.7034,38.7698,34218.0
2016-05-17 10:40:00,46.74,46.81,46.73,46.81,60393.0,38.7698,38.8278,38.7615,38.8278,60393.0
2016-05-17 10:45:00,46.8,46.83,46.76,46.77,24046.0,38.8196,38.8444,38.7864,38.7947,24046.0
2016-05-17 10:50:00,46.76,46.83,46.76,46.83,32765.0,38.7864,38.8444,38.7864,38.8444,32765.0
2016-05-17 10:55:00,46.83,46.86,46.82,46.86,26371.0,38.8444,38.8693,38.8361,38.8693,26371.0
2016-05-17 11:00:00,46.87,46.87,46.83,46.86,46627.0,38.8776,38.8776,38.8444,38.8693,46627.0
2016-05-17 11:05:00,46.86,46.87,46.83,46.85,68004.0,38.8693,38.8776,38.8444,38.861,68004.0
2016-05-17 11:10:00,46.85,46.89,46.85,46.86,25550.0,38.861,38.8942,38.861,38.8693,25550.0
2016-05-17 11:15:00,46.86,46.92,46.84,46.84,57611.0,38.8693,38.9191,38.8527,38.8527,57611.0
2016-05-17 11:20:00,46.84,46.9,46.84,46.88,38349.0,38.8527,38.9025,38.8527,38.8859,38349.0
2016-05-17 11:25:00,46.89,46.9,46.82,46.83,34355.0,38.8942,38.9025,38.8361,38.8444,34355.0
2016-05-17 11:30:00,46.84,46.88,46.84,46.87,40031.0,38.8527,38.8859,38.8527,38.8776,40031.0
2016-05-17 11:35:00,46.88,46.9,46.86,46.87,46235.0,38.8859,38.9025,38.8693,38.8776,46235.0
2016-05-17 11:40:00,46.87,46.89,46.83,46.87,49588.0,38.8776,38.8942,38.8444,38.8776,49588.0
2016-05-17 11:45:00,46.88,46.93,46.88,46.93,27139.0,38.8859,38.9274,38.8859,38.9274,27139.0
2016-05-17 11:50:00,46.92,46.96,46.92,46.92,30632.0,38.9191,38.9523,38.9191,38.9191,30632.0
2016-05-17 11:55:00,46.92,46.97,46.92,46.96,37475.0,38.9191,38.9606,38.9191,38.9523,37475.0
2016-05-17 12:00:00,46.96,46.96,46.92,46.95,19806.0,38.9523,38.9523,38.9191,38.944,19806.0
2016-05-17 12:05:00,46.95,46.95,46.91,46.91,32150.0,38.944,38.944,38.9108,38.9108,32150.0
2016-05-17 12:10:00,46.91,46.92,46.89,46.91,20603.0,38.9108,38.9191,38.8942,38.9108,20603.0
2016-05-17 12:15:00,46.91,46.92,46.85,46.86,52411.0,38.9108,38.9191,38.861,38.8693,52411.0
2016-05-17 12:20:00,46.86,46.87,46.84,46.85,72205.0,38.8693,38.8776,38.8527,38.861,72205.0
2016-05-17 12:25:00,46.85,46.85,46.8,46.83,78547.0,38.861,38.861,38.8196,38.8444,78547.0
2016-05-17 12:30:00,46.82,46.83,46.72,46.74,133991.0,38.8361,38.8444,38.7532,38.7698,133991.0
2016-05-17 12:35:00,46.75,46.78,46.75,46.77,45129.0,38.7781,38.803,38.7781,38.7947,45129.0
2016-05-17 12:40:00,46.76,46.78,46.76,46.76,17821.0,38.7864,38.803,38.7864,38.7864,17821.0
2016-05-17 12:45:00,46.76,46.77,46.74,46.74,29710.0,38.7864,38.7947,38.7698,38.7698,29710.0
2016-05-17 12:50:00,46.74,46.74,46.7,46.71,31051.0,38.7698,38.7698,38.7366,38.7449,31051.0
2016-05-17 12:55:00,46.71,46.71,46.67,46.7,27690.0,38.7449,38.7449,38.7117,38.7366,27690.0
2016-05-17 13:00:00,46.69,46.71,46.67,46.68,19599.0,38.7283,38.7449,38.7117,38.72,19599.0
2016-05-17 13:05:00,46.67,46.7,46.67,46.7,40003.0,38.7117,38.7366,38.7117,38.7366,40003.0
2016-05-17 13:10:00,46.71,46.75,46.7,46.74,27507.0,38.7449,38.7781,38.7366,38.7698,27507.0
2016-05-17 13:15:00,46.74,46.75,46.71,46.75,124483.0,38.7698,38.7781,38.7449,38.7781,124483.0
2016-05-17 13:20:00,46.75,46.79,46.75,46.77,54512.0,38.7781,38.8113,38.7781,38.7947,54512.0
2016-05-17 13:25:00,46.77,46.79,46.75,46.76,31297.0,38.7947,38.8113,38.7781,38.7864,31297.0
2016-05-17 13:30:00,46.75,46.79,46.74,46.76,50533.0,38.7781,38.8113,38.7698,38.7864,50533.0
2016-05-17 13:35:00,46.76,46.78,46.75,46.75,52974.0,38.7864,38.803,38.7781,38.7781,52974.0
2016-05-17 13:40:00,46.75,46.78,46.74,46.75,152203.0,38.7781,38.803,38.7698,38.7781,152203.0
2016-05-17 13:45:00,46.75,46.77,46.71,46.72,74291.0,38.7781,38.7947,38.7449,38.7532,74291.0
2016-05-17 13:50:00,46.72,46.72,46.69,46.7,263857.0,38.7532,38.7532,38.7283,38.7366,263857.0
2016-05-17 13:55:00,46.71,46.71,46.59,46.6,217622.0,38.7449,38.7449,38.6454,38.6537,217622.0
2016-05-17 14:00:00,46.59,46.62,46.58,46.61,47612.0,38.6454,38.6702,38.6371,38.662,47612.0
2016-05-17 14:05:00,46.61,46.62,46.58,46.58,15745.0,38.662,38.6702,38.6371,38.6371,15745.0
2016-05-17 14:10:00,46.56,46.57,46.54,46.57,16772.0,38.6205,38.6288,38.6039,38.6288,16772.0
2016-05-17 14:15:00,46.57,46.58,46.48,46.49,69482.0,38.6288,38.6371,38.5541,38.5624,69482.0
2016-05-17 14:20:00,46.48,46.49,46.42,46.45,76503.0,38.5541,38.5624,38.5043,38.5292,76503.0
2016-05-17 14:25:00,46.45,46.46,46.4,46.45,420829.0,38.5292,38.5375,38.4878,38.5292,420829.0
2016-05-17 14:30:00,46.44,46.48,46.42,46.43,254757.0,38.5209,38.5541,38.5043,38.5126,254757.0
2016-05-17 14:35:00,46.43,46.52,46.42,46.49,135184.0,38.5126,38.5873,38.5043,38.5624,135184.0
2016-05-17 14:40:00,46.5,46.5,46.45,46.47,40793.0,38.5707,38.5707,38.5292,38.5458,40793.0
2016-05-17 14:45:00,46.47,46.5,46.46,46.46,37442.0,38.5458,38.5707,38.5375,38.5375,37442.0
2016-05-17 14:50:00,46.45,46.46,46.42,46.44,345105.0,38.5292,38.5375,38.5043,38.5209,345105.0
2016-05-17 14:55:00,46.43,46.48,46.4,46.46,44304.0,38.5126,38.5541,38.4878,38.5375,44304.0
2016-05-17 15:00:00,46.47,46.5,46.44,46.5,39642.0,38.5458,38.5707,38.5209,38.5707,39642.0
2016-05-17 15:05:00,46.51,46.62,46.5,46.61,79540.0,38.579,38.6702,38.5707,38.662,79540.0
2016-05-17 15:10:00,46.61,46.61,46.54,46.55,67439.0,38.662,38.662,38.6039,38.6122,67439.0
2016-05-17 15:15:00,46.56,46.56,46.5,46.5,97327.0,38.6205,38.6205,38.5707,38.5707,97327.0
2016-05-17 15:20:00,46.49,46.52,46.46,46.48,31224.0,38.5624,38.5873,38.5375,38.5541,31224.0
2016-05-17 15:25:00,46.47,46.47,46.4,46.44,57256.0,38.5458,38.5458,38.4878,38.5209,57256.0
2016-05-17 15:30:00,46.44,46.48,46.42,46.44,86123.0,38.5209,38.5541,38.5043,38.5209,86123.0
2016-05-17 15:35:00,46.44,46.5,46.44,46.49,80161.0,38.5209,38.5707,38.5209,38.5624,80161.0
2016-05-17 15:40:00,46.5,46.5,46.43,46.47,82892.0,38.5707,38.5707,38.5126,38.5458,82892.0
2016-05-17 15:45:00,46.48,46.51,46.47,46.49,215277.0,38.5541,38.579,38.5458,38.5624,215277.0
2016-05-17 15:50:00,46.49,46.51,46.47,46.5,137911.0,38.5624,38.579,38.5458,38.5707,137911.0
2016-05-17 15:55:00,46.49,46.51,46.47,46.49,157474.0,38.5624,38.579,38.5458,38.5624,157474.0
2016-05-18 09:30:00,46.24,46.3,46.18,46.18,215717.0,38.355,38.4048,38.3053,38.3053,215717.0
2016-05-18 09:35:00,46.18,46.32,46.18,46.32,123721.0,38.3053,38.4214,38.3053,38.4214,123721.0
2016-05-18 09:40:00,46.34,46.39,46.26,46.29,103130.0,38.438,38.4795,38.3716,38.3965,103130.0
2016-05-18 09:45:00,46.29,46.29,46.18,46.2,80183.0,38.3965,38.3965,38.3053,38.3219,80183.0
2016-05-18 09:50:00,46.2,46.24,46.17,46.24,45390.0,38.3219,38.355,38.297,38.355,45390.0
2016-05-18 09:55:00,46.23,46.26,46.18,46.26,34092.0,38.3467,38.3716,38.3053,38.3716,34092.0
2016-05-18 10:00:00,46.26,46.27,46.19,46.26,52924.0,38.3716,38.3799,38.3136,38.3716,52924.0
2016-05-18 10:05:00,46.27,46.36,46.27,46.36,59650.0,38.3799,38.4546,38.3799,38.4546,59650.0
2016-05-18 10:10:00,46.37,46.49,46.36,46.47,89517.0,38.4629,38.5624,38.4546,38.5458,89517.0
2016-05-18 10:15:00,46.46,46.49,46.44,46.45,67426.0,38.5375,38.5624,38.5209,38.5292,67426.0
2016-05-18 10:20:00,46.46,46.58,46.45,46.55,51198.0,38.5375,38.6371,38.5292,38.6122,51198.0
2016-05-18 10:25:00,46.54,46.58,46.51,46.52,65581.0,38.6039,38.6371,38.579,38.5873,65581.0
2016-05-18 10:30:00,46.51,46.51,46.36,46.44,112582.0,38.579,38.579,38.4546,38.5209,112582.0
2016-05-18 10:35:00,46.43,46.43,46.35,46.37,64846.0,38.5126,38.5126,38.4463,38.4629,64846.0
2016-05-18 10:40:00,46.36,46.4,46.35,46.39,73775.0,38.4546,38.4878,38.4463,38.4795,73775.0
2016-05-18 10:45:00,46.4,46.44,46.4,46.4,76460.0,38.4878,38.5209,38.4878,38.4878,76460.0
2016-05-18 10:50:00,46.4,46.42,46.29,46.29,45446.0,38.4878,38.5043,38.3965,38.3965,45446.0
2016-05-18 10:55:00,46.29,46.29,46.19,46.2,125962.0,38.3965,38.3965,38.3136,38.3219,125962.0
2016-05-18 11:00:00,46.2,46.26,46.2,46.24,44938.0,38.3219,38.3716,38.3219,38.355,44938.0
2016-05-18 11:05:00,46.23,46.24,46.16,46.17,27753.0,38.3467,38.355,38.2887,38.297,27753.0
2016-05-18 11:10:00,46.18,46.19,46.14,46.16,261426.0,38.3053,38.3136,38.2721,38.2887,261426.0
2016-05-18 11:15:00,46.15,46.16,46.11,46.13,177986.0,38.2804,38.2887,38.2472,38.2638,177986.0
2016-05-18 11:20:00,46.13,46.19,46.13,46.15,147979.0,38.2638,38.3136,38.2638,38.2804,147979.0
2016-05-18 11:25:00,46.15,46.3,46.12,46.28,362431.0,38.2804,38.4048,38.2555,38.3882,362431.0
2016-05-18 11:30:00,46.29,46.31,46.26,46.27,38480.0,38.3965,38.4131,38.3716,38.3799,38480.0
2016-05-18 11:35:00,46.26,46.35,46.25,46.31,38253.0,38.3716,38.4463,38.3633,38.4131,38253.0
2016-05-18 11:40:00,46.32,46.34,46.29,46.31,21317.0,38.4214,38.438,38.3965,38.4131,21317.0
2016-05-18 11:45:00,46.31,46.32,46.29,46.29,11511.0,38.4131,38.4214,38.3965,38.3965,11511.0
2016-05-18 11:50:00,46.29,46.31,46.24,46.24,25576.0,38.3965,38.4131,38.355,38.355,25576.0
2016-05-18 11:55:00,46.24,46.24,46.17,46.18,77859.0,38.355,38.355,38.297,38.3053,77859.0
2016-05-18 12:00:00,46.18,46.19,46.16,46.17,33826.0,38.3053,38.3136,38.2887,38.297,33826.0
2016-05-18 12:05:00,46.17,46.19,46.16,46.18,17141.0,38.297,38.3136,38.2887,38.3053,17141.0
2016-05-18 12:10:00,46.19,46.21,46.18,46.21,25077.0,38.3136,38.3302,38.3053,38.3302,25077.0
2016-05-18 12:15:00,46.21,46.22,46.19,46.19,7254.0,38.3302,38.3385,38.3136,38.3136,7254.0
2016-05-18 12:20:00,46.19,46.24,46.19,46.24,15819.0,38.3136,38.355,38.3136,38.355,15819.0
2016-05-18 12:25:00,46.23,46.23,46.17,46.17,14788.0,38.3467,38.3467,38.297,38.297,14788.0
2016-05-18 12:30:00,46.17,46.21,46.17,46.21,16240.0,38.297,38.3302,38.297,38.3302,16240.0
2016-05-18 12:35:00,46.22,46.25,46.22,46.24,11439.0,38.3385,38.3633,38.3385,38.355,11439.0
2016-05-18 12:40:00,46.23,46.23,46.22,46.22,8992.0,38.3467,38.3467,38.3385,38.3385,8992.0
2016-05-18 12:45:00,46.23,46.25,46.23,46.23,17410.0,38.3467,38.3633,38.3467,38.3467,17410.0
2016-05-18 12:50:00,46.23,46.23,46.19,46.22,19069.0,38.3467,38.3467,38.3136,38.3385,19069.0
2016-05-18 12:55:00,46.22,46.31,46.22,46.31,13314.0,38.3385,38.4131,38.3385,38.4131,13314.0
2016-05-18 13:00:00,46.32,46.37,46.32,46.33,38234.0,38.4214,38.4629,38.4214,38.4297,38234.0
2016-05-18 13:05:00,46.33,46.35,46.31,46.32,21864.0,38.4297,38.4463,38.4131,38.4214,21864.0
2016-05-18 13:10:00,46.32,46.39,46.32,46.38,13961.0,38.4214,38.4795,38.4214,38.4712,13961.0
2016-05-18 13:15:00,46.38,46.39,46.37,46.39,19118.0,38.4712,38.4795,38.4629,38.4795,19118.0
2016-05-18 13:20:00,46.38,46.45,46.38,46.44,36302.0,38.4712,38.5292,38.4712,38.5209,36302.0
2016-05-18 13:25:00,46.43,46.43,46.37,46.39,39083.0,38.5126,38.5126,38.4629,38.4795,39083.0
2016-05-18 13:30:00,46.39,46.44,46.39,46.4,70607.0,38.4795,38.5209,38.4795,38.4878,70607.0
2016-05-18 13:35:00,46.41,46.43,46.41,46.42,17579.0,38.4961,38.5126,38.4961,38.5043,17579.0
2016-05-18 13:40:00,46.41,46.44,46.4,46.41,23568.0,38.4961,38.5209,38.4878,38.4961,23568.0
2016-05-18 13:45:00,46.41,46.45,46.41,46.43,25190.0,38.4961,38.5292,38.4961,38.5126,25190.0
2016-05-18 13:50:00,46.42,46.45,46.38,46.39,174822.0,38.5043,38.5292,38.4712,38.4795,174822.0
2016-05-18 13:55:00,46.4,46.41,46.37,46.4,51356.0,38.4878,38.4961,38.4629,38.4878,51356.0
2016-05-18 14:00:00,46.4,46.4,46.11,46.11,212167.0,38.4878,38.4878,38.2472,38.2472,212167.0
2016-05-18 14:05:00,46.11,46.13,45.96,46.12,174323.0,38.2472,38.2638,38.1228,38.2555,174323.0
2016-05-18 14:10:00,46.12,46.12,45.95,45.95,75484.0,38.2555,38.2555,38.1145,38.1145,75484.0
2016-05-18 14:15:00,45.94,45.98,45.86,45.98,127233.0,38.1062,38.1394,38.0398,38.1394,127233.0
2016-05-18 14:20:00,45.97,45.98,45.87,45.94,109499.0,38.1311,38.1394,38.0481,38.1062,109499.0
2016-05-18 14:25:00,45.92,45.92,45.74,45.77,343929.0,38.0896,38.0896,37.9403,37.9652,343929.0
2016-05-18 14:30:00,45.77,45.78,45.67,45.78,218923.0,37.9652,37.9735,37.8822,37.9735,218923.0
2016-05-18 14:35:00,45.79,45.9,45.78,45.88,207420.0,37.9818,38.073,37.9735,38.0564,207420.0
2016-05-18 14:40:00,45.87,45.96,45.84,45.91,340433.0,38.0481,38.1228,38.0233,38.0813,340433.0
2016-05-18 14:45:00,45.9,45.91,45.84,45.89,115565.0,38.073,38.0813,38.0233,38.0647,115565.0
2016-05-18 14:50:00,45.88,45.98,45.88,45.91,168182.0,38.0564,38.1394,38.0564,38.0813,168182.0
2016-05-18 14:55:00,45.9,45.92,45.86,45.89,87127.0,38.073,38.0896,38.0398,38.0647,87127.0
2016-05-18 15:00:00,45.9,46.0,45.9,45.93,91879.0,38.073,38.156,38.073,38.0979,91879.0
2016-05-18 15:05:00,45.92,45.92,45.81,45.82,93949.0,38.0896,38.0896,37.9984,38.0067,93949.0
2016-05-18 15:10:00,45.83,45.83,45.74,45.76,158009.0,38.015,38.015,37.9403,37.9569,158009.0
2016-05-18 15:15:00,45.74,45.75,45.7,45.75,151719.0,37.9403,37.9486,37.9071,37.9486,151719.0
2016-05-18 15:20:00,45.74,45.74,45.63,45.64,144289.0,37.9403,37.9403,37.8491,37.8574,144289.0
2016-05-18 15:25:00,45.64,45.68,45.61,45.61,277167.0,37.8574,37.8905,37.8325,37.8325,277167.0
2016-05-18 15:30:00,45.62,45.69,45.62,45.69,441304.0,37.8408,37.8988,37.8408,37.8988,441304.0
2016-05-18 15:35:00,45.69,45.7,45.58,45.58,228067.0,37.8988,37.9071,37.8076,37.8076,228067.0
2016-05-18 15:40:00,45.59,45.65,45.59,45.65,221460.0,37.8159,37.8657,37.8159,37.8657,221460.0
2016-05-18 15:45:00,45.65,45.74,45.65,45.7,409635.0,37.8657,37.9403,37.8657,37.9071,409635.0
2016-05-18 15:50:00,45.71,45.71,45.67,45.7,477468.0,37.9154,37.9154,37.8822,37.9071,477468.0
2016-05-18 15:55:00,45.7,45.79,45.69,45.78,909739.0,37.9071,37.9818,37.8988,37.9735,909739.0
2016-05-19 09:30:00,45.7,45.83,45.68,45.71,243850.0,37.9071,38.015,37.8905,37.9154,243850.0
2016-05-19 09:35:00,45.7,45.87,45.69,45.82,359786.0,37.9071,38.0481,37.8988,38.0067,359786.0
2016-05-19 09:40:00,45.82,45.97,45.82,45.97,120820.0,38.0067,38.1311,38.0067,38.1311,120820.0
2016-05-19 09:45:00,45.97,46.0,45.72,45.79,141842.0,38.1311,38.156,37.9237,37.9818,141842.0
2016-05-19 09:50:00,45.8,45.87,45.66,45.69,92004.0,37.9901,38.0481,37.8739,37.8988,92004.0
2016-05-19 09:55:00,45.69,45.69,45.52,45.53,159270.0,37.8988,37.8988,37.7578,37.7661,159270.0
2016-05-19 10:00:00,45.54,45.65,45.53,45.64,95080.0,37.7744,37.8657,37.7661,37.8574,95080.0
2016-05-19 10:05:00,45.64,45.64,45.48,45.53,156330.0,37.8574,37.8574,37.7246,37.7661,156330.0
2016-05-19 10:10:00,45.54,45.55,45.45,45.47,109373.0,37.7744,37.7827,37.6998,37.7163,109373.0
2016-05-19 10:15:00,45.48,45.51,45.45,45.47,127770.0,37.7246,37.7495,37.6998,37.7163,127770.0
2016-05-19 10:20:00,45.46,45.54,45.41,45.54,78271.0,37.7081,37.7744,37.6666,37.7744,78271.0
2016-05-19 10:25:00,45.55,45.62,45.51,45.62,94943.0,37.7827,37.8408,37.7495,37.8408,94943.0
2016-05-19 10:30:00,45.62,45.77,45.62,45.74,84225.0,37.8408,37.9652,37.8408,37.9403,84225.0
2016-05-19 10:35:00,45.75,45.76,45.59,45.61,78394.0,37.9486,37.9569,37.8159,37.8325,78394.0
2016-05-19 10:40:00,45.6,45.72,45.57,45.7,61419.0,37.8242,37.9237,37.7993,37.9071,61419.0
2016-05-19 10:45:00,45.7,45.71,45.62,45.68,80351.0,37.9071,37.9154,37.8408,37.8905,80351.0
2016-05-19 10:50:00,45.69,45.69,45.51,45.52,91450.0,37.8988,37.8988,37.7495,37.7578,91450.0
2016-05-19 10:55:00,45.53,45.56,45.5,45.54,47832.0,37.7661,37.791,37.7412,37.7744,47832.0
2016-05-19 11:00:00,45.54,45.59,45.51,45.56,58711.0,37.7744,37.8159,37.7495,37.791,58711.0
2016-05-19 11:05:00,45.56,45.61,45.52,45.59,76414.0,37.791,37.8325,37.7578,37.8159,76414.0
2016-05-19 11:10:00,45.58,45.58,45.52,45.55,35785.0,37.8076,37.8076,37.7578,37.7827,35785.0
2016-05-19 11:15:00,45.55,45.67,45.55,45.67,49516.0,37.7827,37.8822,37.7827,37.8822,49516.0
2016-05-19 11:20:00,45.67,45.73,45.66,45.73,302092.0,37.8822,37.932,37.8739,37.932,302092.0
2016-05-19 11:25:00,45.73,45.79,45.69,45.72,45834.0,37.932,37.9818,37.8988,37.9237,45834.0
2016-05-19 11:30:00,45.72,45.72,45.66,45.69,45132.0,37.9237,37.9237,37.8739,37.8988,45132.0
2016-05-19 11:35:00,45.68,45.71,45.66,45.67,37914.0,37.8905,37.9154,37.8739,37.8822,37914.0
2016-05-19 11:40:00,45.67,45.71,45.66,45.7,36726.0,37.8822,37.9154,37.8739,37.9071,36726.0
2016-05-19 11:45:00,45.69,45.76,45.68,45.76,56642.0,37.8988,37.9569,37.8905,37.9569,56642.0
2016-05-19 11:50:00,45.76,45.79,45.73,45.74,61821.0,37.9569,37.9818,37.932,37.9403,61821.0
2016-05-19 11:55:00,45.74,45.87,45.73,45.85,38981.0,37.9403,38.0481,37.932,38.0315,38981.0
2016-05-19 12:00:00,45.84,45.85,45.8,45.84,75735.0,38.0233,38.0315,37.9901,38.0233,75735.0
2016-05-19 12:05:00,45.83,45.87,45.8,45.83,65901.0,38.015,38.0481,37.9901,38.015,65901.0
2016-05-19 12:10:00,45.83,45.84,45.8,45.82,35630.0,38.015,38.0233,37.9901,38.0067,35630.0
2016-05-19 12:15:00,45.81,45.84,45.79,45.82,49141.0,37.9984,38.0233,37.9818,38.0067,49141.0
2016-05-19 12:20:00,45.82,45.85,45.8,45.83,36262.0,38.0067,38.0315,37.9901,38.015,36262.0
2016-05-19 12:25:00,45.84,45.84,45.8,45.8,44325.0,38.0233,38.0233,37.9901,37.9901,44325.0
2016-05-19 12:30:00,45.79,45.79,45.74,45.74,37874.0,37.9818,37.9818,37.9403,37.9403,37874.0
2016-05-19 12:35:00,45.74,45.81,45.72,45.81,75125.0,37.9403,37.9984,37.9237,37.9984,75125.0
2016-05-19 12:40:00,45.8,45.8,45.72,45.74,37797.0,37.9901,37.9901,37.9237,37.9403,37797.0
2016-05-19 12:45:00,45.74,45.77,45.72,45.73,35012.0,37.9403,37.9652,37.9237,37.932,35012.0
2016-05-19 12:50:00,45.73,45.73,45.65,45.67,92825.0,37.932,37.932,37.8657,37.8822,92825.0
2016-05-19 12:55:00,45.67,45.68,45.64,45.65,35268.0,37.8822,37.8905,37.8574,37.8657,35268.0
2016-05-19 13:00:00,45.64,45.67,45.64,45.66,45820.0,37.8574,37.8822,37.8574,37.8739,45820.0
2016-05-19 13:05:00,45.66,45.7,45.64,45.68,48747.0,37.8739,37.9071,37.8574,37.8905,48747.0
2016-05-19 13:10:00,45.68,45.75,45.65,45.73,60591.0,37.8905,37.9486,37.8657,37.932,60591.0
2016-05-19 13:15:00,45.74,45.75,45.7,45.73,52398.0,37.9403,37.9486,37.9071,37.932,52398.0
2016-05-19 13:20:00,45.73,45.75,45.67,45.7,50811.0,37.932,37.9486,37.8822,37.9071,50811.0
2016-05-19 13:25:00,45.69,45.7,45.67,45.7,42477.0,37.8988,37.9071,37.8822,37.9071,42477.0
2016-05-19 13:30:00,45.7,45.78,45.7,45.77,58938.0,37.9071,37.9735,37.9071,37.9652,58938.0
2016-05-19 13:35:00,45.77,45.82,45.76,45.77,56776.0,37.9652,38.0067,37.9569,37.9652,56776.0
2016-05-19 13:40:00,45.77,45.81,45.75,45.79,56346.0,37.9652,37.9984,37.9486,37.9818,56346.0
2016-05-19 13:45:00,45.8,45.82,45.76,45.8,53445.0,37.9901,38.0067,37.9569,37.9901,53445.0
2016-05-19 13:50:00,45.79,45.81,45.77,45.78,114868.0,37.9818,37.9984,37.9652,37.9735,114868.0
2016-05-19 13:55:00,45.78,45.81,45.76,45.78,31317.0,37.9735,37.9984,37.9569,37.9735,31317.0
2016-05-19 14:00:00,45.79,45.82,45.79,45.79,30397.0,37.9818,38.0067,37.9818,37.9818,30397.0
2016-05-19 14:05:00,45.79,45.84,45.79,45.83,85876.0,37.9818,38.0233,37.9818,38.015,85876.0
2016-05-19 14:10:00,45.84,45.89,45.84,45.89,36394.0,38.0233,38.0647,38.0233,38.0647,36394.0
2016-05-19 14:15:00,45.89,45.92,45.85,45.92,39260.0,38.0647,38.0896,38.0315,38.0896,39260.0
2016-05-19 14:20:00,45.91,45.93,45.87,45.9,51185.0,38.0813,38.0979,38.0481,38.073,51185.0
2016-05-19 14:25:00,45.91,45.95,45.91,45.95,63524.0,38.0813,38.1145,38.0813,38.1145,63524.0
2016-05-19 14:30:00,45.95,45.95,45.89,45.89,49759.0,38.1145,38.1145,38.0647,38.0647,49759.0
2016-05-19 14:35:00,45.9,45.92,45.85,45.87,76741.0,38.073,38.0896,38.0315,38.0481,76741.0
2016-05-19 14:40:00,45.86,45.88,45.85,45.87,34841.0,38.0398,38.0564,38.0315,38.0481,34841.0
2016-05-19 14:45:00,45.87,45.88,45.84,45.85,56941.0,38.0481,38.0564,38.0233,38.0315,56941.0
2016-05-19 14:50:00,45.85,45.87,45.82,45.84,61795.0,38.0315,38.0481,38.0067,38.0233,61795.0
2016-05-19 14:55:00,45.84,45.87,45.82,45.83,58240.0,38.0233,38.0481,38.0067,38.015,58240.0
2016-05-19 15:00:00,45.83,45.89,45.82,45.89,33217.0,38.015,38.0647,38.0067,38.0647,33217.0
2016-05-19 15:05:00,45.89,45.91,45.88,45.9,23317.0,38.0647,38.0813,38.0564,38.073,23317.0
2016-05-19 15:10:00,45.89,45.92,45.88,45.91,38878.0,38.0647,38.0896,38.0564,38.0813,38878.0
2016-05-19 15:15:00,45.91,45.94,45.87,45.93,71179.0,38.0813,38.1062,38.0481,38.0979,71179.0
2016-05-19 15:20:00,45.94,45.99,45.93,45.95,146455.0,38.1062,38.1477,38.0979,38.1145,146455.0
2016-05-19 15:25:00,45.95,45.96,45.91,45.92,44735.0,38.1145,38.1228,38.0813,38.0896,44735.0
2016-05-19 15:30:00,45.92,45.94,45.89,45.9,81215.0,38.0896,38.1062,38.0647,38.073,81215.0
2016-05-19 15:35:00,45.91,45.96,45.9,45.96,94292.0,38.0813,38.1228,38.073,38.1228,94292.0
2016-05-19 15:40:00,45.97,46.01,45.92,45.92,80795.0,38.1311,38.1643,38.0896,38.0896,80795.0
2016-05-19 15:45:00,45.92,45.99,45.92,45.98,113538.0,38.0896,38.1477,38.0896,38.1394,113538.0
2016-05-19 15:50:00,45.97,45.99,45.94,45.98,80564.0,38.1311,38.1477,38.1062,38.1394,80564.0
2016-05-19 15:55:00,45.99,45.99,45.93,45.96,209908.0,38.1477,38.1477,38.0979,38.1228,209908.0
2016-05-20 09:30:00,46.14,46.37,46.11,46.33,131998.0,38.2721,38.4629,38.2472,38.4297,131998.0
2016-05-20 09:35:00,46.34,46.47,46.31,46.31,156082.0,38.438,38.5458,38.4131,38.4131,156082.0
2016-05-20 09:40:00,46.32,46.44,46.29,46.34,115160.0,38.4214,38.5209,38.3965,38.438,115160.0
2016-05-20 09:45:00,46.35,46.36,46.25,46.32,83548.0,38.4463,38.4546,38.3633,38.4214,83548.0
2016-05-20 09:50:00,46.34,46.42,46.28,46.28,139771.0,38.438,38.5043,38.3882,38.3882,139771.0
2016-05-20 09:55:00,46.27,46.3,46.2,46.28,52157.0,38.3799,38.4048,38.3219,38.3882,52157.0
2016-05-20 10:00:00,46.29,46.31,46.22,46.31,42560.0,38.3965,38.4131,38.3385,38.4131,42560.0
2016-05-20 10:05:00,46.32,46.39,46.31,46.34,106989.0,38.4214,38.4795,38.4131,38.438,106989.0
2016-05-20 10:10:00,46.34,46.38,46.33,46.37,165367.0,38.438,38.4712,38.4297,38.4629,165367.0
2016-05-20 10:15:00,46.37,46.4,46.34,46.38,135609.0,38.4629,38.4878,38.438,38.4712,135609.0
2016-05-20 10:20:00,46.39,46.39,46.28,46.29,53877.0,38.4795,38.4795,38.3882,38.3965,53877.0
2016-05-20 10:25:00,46.29,46.32,46.25,46.27,37600.0,38.3965,38.4214,38.3633,38.3799,37600.0
2016-05-20 10:30:00,46.26,46.31,46.24,46.29,51778.0,38.3716,38.4131,38.355,38.3965,51778.0
2016-05-20 10:35:00,46.29,46.31,46.29,46.29,23483.0,38.3965,38.4131,38.3965,38.3965,23483.0
2016-05-20 10:40:00,46.29,46.33,46.28,46.32,37801.0,38.3965,38.4297,38.3882,38.4214,37801.0
2016-05-20 10:45:00,46.32,46.33,46.29,46.29,31461.0,38.4214,38.4297,38.3965,38.3965,31461.0
2016-05-20 10:50:00,46.3,46.31,46.27,46.27,18487.0,38.4048,38.4131,38.3799,38.3799,18487.0
2016-05-20 10:55:00,46.27,46.29,46.26,46.27,27799.0,38.3799,38.3965,38.3716,38.3799,27799.0
2016-05-20 11:00:00,46.27,46.29,46.26,46.28,17226.0,38.3799,38.3965,38.3716,38.3882,17226.0
2016-05-20 11:05:00,46.29,46.31,46.26,46.28,52925.0,38.3965,38.4131,38.3716,38.3882,52925.0
2016-05-20 11:10:00,46.3,46.3,46.26,46.3,31737.0,38.4048,38.4048,38.3716,38.4048,31737.0
2016-05-20 11:15:00,46.29,46.3,46.27,46.29,25231.0,38.3965,38.4048,38.3799,38.3965,25231.0
2016-05-20 11:20:00,46.29,46.31,46.26,46.28,31772.0,38.3965,38.4131,38.3716,38.3882,31772.0
2016-05-20 11:25:00,46.28,46.28,46.24,46.26,24139.0,38.3882,38.3882,38.355,38.3716,24139.0
2016-05-20 11:30:00,46.26,46.28,46.24,46.27,35162.0,38.3716,38.3882,38.355,38.3799,35162.0
2016-05-20 11:35:00,46.27,46.29,46.26,46.26,20757.0,38.3799,38.3965,38.3716,38.3716,20757.0
2016-05-20 11:40:00,46.27,46.28,46.23,46.23,31633.0,38.3799,38.3882,38.3467,38.3467,31633.0
2016-05-20 11:45:00,46.24,46.26,46.23,46.23,22377.0,38.355,38.3716,38.3467,38.3467,22377.0
2016-05-20 11:50:00,46.24,46.24,46.18,46.2,22522.0,38.355,38.355,38.3053,38.3219,22522.0
2016-05-20 11:55:00,46.2,46.24,46.18,46.23,25628.0,38.3219,38.355,38.3053,38.3467,25628.0
2016-05-20 12:00:00,46.23,46.25,46.22,46.22,17893.0,38.3467,38.3633,38.3385,38.3385,17893.0
2016-05-20 12:05:00,46.23,46.27,46.23,46.27,20484.0,38.3467,38.3799,38.3467,38.3799,20484.0
2016-05-20 12:10:00,46.26,46.28,46.24,46.26,25461.0,38.3716,38.3882,38.355,38.3716,25461.0
2016-05-20 12:15:00,46.26,46.34,46.26,46.34,147317.0,38.3716,38.438,38.3716,38.438,147317.0
2016-05-20 12:20:00,46.34,46.36,46.33,46.35,49705.0,38.438,38.4546,38.4297,38.4463,49705.0
2016-05-20 12:25:00,46.35,46.38,46.34,46.38,13301.0,38.4463,38.4712,38.438,38.4712,13301.0
2016-05-20 12:30:00,46.37,46.37,46.31,46.32,18822.0,38.4629,38.4629,38.4131,38.4214,18822.0
2016-05-20 12:35:00,46.32,46.35,46.32,46.34,46629.0,38.4214,38.4463,38.4214,38.438,46629.0
2016-05-20 12:40:00,46.34,46.36,46.33,46.34,86843.0,38.438,38.4546,38.4297,38.438,86843.0
2016-05-20 12:45:00,46.33,46.36,46.33,46.35,78479.0,38.4297,38.4546,38.4297,38.4463,78479.0
2016-05-20 12:50:00,46.35,46.37,46.35,46.37,6990.0,38.4463,38.4629,38.4463,38.4629,6990.0
2016-05-20 12:55:00,46.36,46.37,46.34,46.35,13956.0,38.4546,38.4629,38.438,38.4463,13956.0
2016-05-20 13:00:00,46.34,46.34,46.3,46.3,27051.0,38.438,38.438,38.4048,38.4048,27051.0
2016-05-20 13:05:00,46.29,46.3,46.27,46.28,12071.0,38.3965,38.4048,38.3799,38.3882,12071.0
2016-05-20 13:10:00,46.28,46.32,46.26,46.31,17193.0,38.3882,38.4214,38.3716,38.4131,17193.0
2016-05-20 13:15:00,46.3,46.32,46.3,46.32,40152.0,38.4048,38.4214,38.4048,38.4214,40152.0
2016-05-20 13:20:00,46.32,46.34,46.31,46.31,61522.0,38.4214,38.438,38.4131,38.4131,61522.0
2016-05-20 13:25:00,46.31,46.33,46.29,46.3,34876.0,38.4131,38.4297,38.3965,38.4048,34876.0
2016-05-20 13:30:00,46.3,46.3,46.27,46.27,78138.0,38.4048,38.4048,38.3799,38.3799,78138.0
2016-05-20 13:35:00,46.27,46.28,46.26,46.27,14533.0,38.3799,38.3882,38.3716,38.3799,14533.0
2016-05-20 13:40:00,46.26,46.3,46.26,46.28,12207.0,38.3716,38.4048,38.3716,38.3882,12207.0
2016-05-20 13:45:00,46.28,46.28,46.24,46.26,8623.0,38.3882,38.3882,38.355,38.3716,8623.0
2016-05-20 13:50:00,46.25,46.28,46.25,46.27,26490.0,38.3633,38.3882,38.3633,38.3799,26490.0
2016-05-20 13:55:00,46.26,46.26,46.23,46.25,9701.0,38.3716,38.3716,38.3467,38.3633,9701.0
2016-05-20 14:00:00,46.26,46.29,46.25,46.28,10891.0,38.3716,38.3965,38.3633,38.3882,10891.0
2016-05-20 14:05:00,46.28,46.3,46.26,46.29,17322.0,38.3882,38.4048,38.3716,38.3965,17322.0
2016-05-20 14:10:00,46.3,46.31,46.26,46.27,37556.0,38.4048,38.4131,38.3716,38.3799,37556.0
2016-05-20 14:15:00,46.27,46.29,46.26,46.26,9340.0,38.3799,38.3965,38.3716,38.3716,9340.0
2016-05-20 14:20:00,46.26,46.33,46.25,46.32,27751.0,38.3716,38.4297,38.3633,38.4214,27751.0
2016-05-20 14:25:00,46.32,46.34,46.32,46.33,33415.0,38.4214,38.438,38.4214,38.4297,33415.0
2016-05-20 14:30:00,46.33,46.34,46.3,46.31,39224.0,38.4297,38.438,38.4048,38.4131,39224.0
2016-05-20 14:35:00,46.3,46.31,46.29,46.3,41355.0,38.4048,38.4131,38.3965,38.4048,41355.0
2016-05-20 14:40:00,46.3,46.31,46.28,46.28,26208.0,38.4048,38.4131,38.3882,38.3882,26208.0
2016-05-20 14:45:00,46.28,46.3,46.27,46.27,25300.0,38.3882,38.4048,38.3799,38.3799,25300.0
2016-05-20 14:50:00,46.27,46.3,46.27,46.27,13997.0,38.3799,38.4048,38.3799,38.3799,13997.0
2016-05-20 14:55:00,46.28,46.29,46.24,46.25,26111.0,38.3882,38.3965,38.355,38.3633,26111.0
2016-05-20 15:00:00,46.26,46.26,46.21,46.21,41644.0,38.3716,38.3716,38.3302,38.3302,41644.0
2016-05-20 15:05:00,46.2,46.21,46.17,46.19,79398.0,38.3219,38.3302,38.297,38.3136,79398.0
2016-05-20 15:10:00,46.19,46.23,46.17,46.23,149414.0,38.3136,38.3467,38.297,38.3467,149414.0
2016-05-20 15:15:00,46.22,46.22,46.17,46.17,56699.0,38.3385,38.3385,38.297,38.297,56699.0
2016-05-20 15:20:00,46.18,46.2,46.16,46.16,49468.0,38.3053,38.3219,38.2887,38.2887,49468.0
2016-05-20 15:25:00,46.17,46.19,46.16,46.17,43290.0,38.297,38.3136,38.2887,38.297,43290.0
2016-05-20 15:30:00,46.17,46.21,46.17,46.19,71633.0,38.297,38.3302,38.297,38.3136,71633.0
2016-05-20 15:35:00,46.19,46.2,46.16,46.2,92777.0,38.3136,38.3219,38.2887,38.3219,92777.0
2016-05-20 15:40:00,46.19,46.22,46.18,46.2,118918.0,38.3136,38.3385,38.3053,38.3219,118918.0
2016-05-20 15:45:00,46.2,46.22,46.19,46.21,91502.0,38.3219,38.3385,38.3136,38.3302,91502.0
2016-05-20 15:50:00,46.21,46.24,46.21,46.24,110865.0,38.3302,38.355,38.3302,38.355,110865.0
2016-05-20 15:55:00,46.24,46.28,46.23,46.26,593533.0,38.355,38.3882,38.3467,38.3716,593533.0
2016-05-23 09:30:00,46.5,46.73,46.48,46.61,195926.0,38.5707,38.7615,38.5541,38.662,195926.0
2016-05-23 09:35:00,46.6,46.7,46.55,46.68,90691.0,38.6537,38.7366,38.6122,38.72,90691.0
2016-05-23 09:40:00,46.71,46.72,46.6,46.63,110507.0,38.7449,38.7532,38.6537,38.6785,110507.0
2016-05-23 09:45:00,46.63,46.68,46.56,46.68,88912.0,38.6785,38.72,38.6205,38.72,88912.0
2016-05-23 09:50:00,46.69,46.69,46.61,46.68,38650.0,38.7283,38.7283,38.662,38.72,38650.0
2016-05-23 09:55:00,46.68,46.75,46.62,46.71,72570.0,38.72,38.7781,38.6702,38.7449,72570.0
2016-05-23 10:00:00,46.72,46.84,46.72,46.83,52027.0,38.7532,38.8527,38.7532,38.8444,52027.0
2016-05-23 10:05:00,46.83,46.84,46.75,46.76,37964.0,38.8444,38.8527,38.7781,38.7864,37964.0
2016-05-23 10:10:00,46.77,46.79,46.66,46.71,55966.0,38.7947,38.8113,38.7034,38.7449,55966.0
2016-05-23 10:15:00,46.72,46.76,46.68,46.75,46832.0,38.7532,38.7864,38.72,38.7781,46832.0
2016-05-23 10:20:00,46.76,46.83,46.76,46.81,43337.0,38.7864,38.8444,38.7864,38.8278,43337.0
2016-05-23 10:25:00,46.83,46.85,46.77,46.79,14808.0,38.8444,38.861,38.7947,38.8113,14808.0
2016-05-23 10:30:00,46.79,46.84,46.76,46.82,35744.0,38.8113,38.8527,38.7864,38.8361,35744.0
2016-05-23 10:35:00,46.82,46.84,46.8,46.81,75484.0,38.8361,38.8527,38.8196,38.8278,75484.0
2016-05-23 10:40:00,46.82,46.85,46.79,46.8,27556.0,38.8361,38.861,38.8113,38.8196,27556.0
2016-05-23 10:45:00,46.82,46.82,46.75,46.78,21839.0,38.8361,38.8361,38.7781,38.803,21839.0
2016-05-23 10:50:00,46.77,46.84,46.77,46.82,17074.0,38.7947,38.8527,38.7947,38.8361,17074.0
2016-05-23 10:55:00,46.84,46.84,46.81,46.84,15039.0,38.8527,38.8527,38.8278,38.8527,15039.0
2016-05-23 11:00:00,46.83,46.9,46.82,46.89,14947.0,38.8444,38.9025,38.8361,38.8942,14947.0
2016-05-23 11:05:00,46.9,46.94,46.89,46.94,661109.0,38.9025,38.9357,38.8942,38.9357,661109.0
2016-05-23 11:10:00,46.95,46.95,46.91,46.91,111153.0,38.944,38.944,38.9108,38.9108,111153.0
2016-05-23 11:15:00,46.92,46.93,46.89,46.9,133708.0,38.9191,38.9274,38.8942,38.9025,133708.0
2016-05-23 11:20:00,46.9,46.95,46.89,46.95,28688.0,38.9025,38.944,38.8942,38.944,28688.0
2016-05-23 11:25:00,46.94,46.97,46.92,46.97,46594.0,38.9357,38.9606,38.9191,38.9606,46594.0
2016-05-23 11:30:00,46.97,46.98,46.81,46.83,101822.0,38.9606,38.9689,38.8278,38.8444,101822.0
2016-05-23 11:35:00,46.84,46.88,46.82,46.86,20975.0,38.8527,38.8859,38.8361,38.8693,20975.0
2016-05-23 11:40:00,46.87,46.87,46.82,46.83,39583.0,38.8776,38.8776,38.8361,38.8444,39583.0
2016-05-23 11:45:00,46.84,46.87,46.82,46.84,91251.0,38.8527,38.8776,38.8361,38.8527,91251.0
2016-05-23 11:50:00,46.84,46.85,46.8,46.85,27211.0,38.8527,38.861,38.8196,38.861,27211.0
2016-05-23 11:55:00,46.86,46.87,46.83,46.87,5585.0,38.8693,38.8776,38.8444,38.8776,5585.0
2016-05-23 12:00:00,46.87,46.87,46.84,46.84,9109.0,38.8776,38.8776,38.8527,38.8527,9109.0
2016-05-23 12:05:00,46.84,46.85,46.82,46.84,18554.0,38.8527,38.861,38.8361,38.8527,18554.0
2016-05-23 12:10:00,46.83,46.86,46.83,46.86,13023.0,38.8444,38.8693,38.8444,38.8693,13023.0
2016-05-23 12:15:00,46.85,46.91,46.85,46.91,33518.0,38.861,38.9108,38.861,38.9108,33518.0
2016-05-23 12:20:00,46.9,46.94,46.89,46.94,18163.0,38.9025,38.9357,38.8942,38.9357,18163.0
2016-05-23 12:25:00,46.94,46.95,46.93,46.95,13715.0,38.9357,38.944,38.9274,38.944,13715.0
2016-05-23 12:30:00,46.94,46.94,46.91,46.94,9949.0,38.9357,38.9357,38.9108,38.9357,9949.0
2016-05-23 12:35:00,46.94,46.96,46.93,46.93,14093.0,38.9357,38.9523,38.9274,38.9274,14093.0
2016-05-23 12:40:00,46.92,47.0,46.9,47.0,41099.0,38.9191,38.9854,38.9025,38.9854,41099.0
2016-05-23 12:45:00,47.0,47.0,46.97,46.98,16198.0,38.9854,38.9854,38.9606,38.9689,16198.0
2016-05-23 12:50:00,46.98,47.0,46.97,46.98,9171.0,38.9689,38.9854,38.9606,38.9689,9171.0
2016-05-23 12:55:00,46.98,46.99,46.98,46.99,14565.0,38.9689,38.9772,38.9689,38.9772,14565.0
2016-05-23 13:00:00,46.99,47.01,46.99,46.99,16755.0,38.9772,38.9937,38.9772,38.9772,16755.0
2016-05-23 13:05:00,46.99,47.02,46.97,46.98,17113.0,38.9772,39.002,38.9606,38.9689,17113.0
2016-05-23 13:10:00,46.96,46.97,46.96,46.96,6427.0,38.9523,38.9606,38.9523,38.9523,6427.0
2016-05-23 13:15:00,46.96,46.97,46.95,46.97,13324.0,38.9523,38.9606,38.944,38.9606,13324.0
2016-05-23 13:20:00,46.97,46.98,46.96,46.97,12682.0,38.9606,38.9689,38.9523,38.9606,12682.0
2016-05-23 13:25:00,46.97,47.0,46.97,47.0,14026.0,38.9606,38.9854,38.9606,38.9854,14026.0
2016-05-23 13:30:00,46.99,47.0,46.98,46.99,19335.0,38.9772,38.9854,38.9689,38.9772,19335.0
2016-05-23 13:35:00,46.99,47.0,46.97,46.98,22801.0,38.9772,38.9854,38.9606,38.9689,22801.0
2016-05-23 13:40:00,46.98,46.98,46.92,46.92,24363.0,38.9689,38.9689,38.9191,38.9191,24363.0
2016-05-23 13:45:00,46.92,46.95,46.91,46.93,40453.0,38.9191,38.944,38.9108,38.9274,40453.0
2016-05-23 13:50:00,46.94,46.95,46.92,46.93,14362.0,38.9357,38.944,38.9191,38.9274,14362.0
2016-05-23 13:55:00,46.93,46.96,46.93,46.93,60980.0,38.9274,38.9523,38.9274,38.9274,60980.0
2016-05-23 14:00:00,46.93,46.96,46.93,46.95,25347.0,38.9274,38.9523,38.9274,38.944,25347.0
2016-05-23 14:05:00,46.95,46.98,46.94,46.98,21568.0,38.944,38.9689,38.9357,38.9689,21568.0
2016-05-23 14:10:00,46.98,46.99,46.97,46.97,9121.0,38.9689,38.9772,38.9606,38.9606,9121.0
2016-05-23 14:15:00,46.97,47.01,46.97,47.0,9170.0,38.9606,38.9937,38.9606,38.9854,9170.0
2016-05-23 14:20:00,47.02,47.03,47.0,47.0,8628.0,39.002,39.0103,38.9854,38.9854,8628.0
2016-05-23 14:25:00,46.99,47.02,46.95,47.01,69024.0,38.9772,39.002,38.944,38.9937,69024.0
2016-05-23 14:30:00,47.01,47.02,46.99,47.0,7919.0,38.9937,39.002,38.9772,38.9854,7919.0
2016-05-23 14:35:00,47.01,47.03,46.99,47.01,47690.0,38.9937,39.0103,38.9772,38.9937,47690.0
2016-05-23 14:40:00,47.0,47.01,46.99,47.01,29323.0,38.9854,38.9937,38.9772,38.9937,29323.0
2016-05-23 14:45:00,47.02,47.02,46.97,46.98,14383.0,39.002,39.002,38.9606,38.9689,14383.0
2016-05-23 14:50:00,46.98,46.99,46.98,46.98,30167.0,38.9689,38.9772,38.9689,38.9689,30167.0
2016-05-23 14:55:00,46.98,46.99,46.98,46.98,17410.0,38.9689,38.9772,38.9689,38.9689,17410.0
2016-05-23 15:00:00,46.99,47.0,46.95,46.96,42505.0,38.9772,38.9854,38.944,38.9523,42505.0
2016-05-23 15:05:00,46.95,46.98,46.95,46.96,48803.0,38.944,38.9689,38.944,38.9523,48803.0
2016-05-23 15:10:00,46.96,46.98,46.95,46.96,44777.0,38.9523,38.9689,38.944,38.9523,44777.0
2016-05-23 15:15:00,46.96,46.97,46.95,46.96,28602.0,38.9523,38.9606,38.944,38.9523,28602.0
2016-05-23 15:20:00,46.95,46.95,46.93,46.94,32989.0,38.944,38.944,38.9274,38.9357,32989.0
2016-05-23 15:25:00,46.94,46.95,46.93,46.93,20143.0,38.9357,38.944,38.9274,38.9274,20143.0
2016-05-23 15:30:00,46.93,46.96,46.93,46.94,80244.0,38.9274,38.9523,38.9274,38.9357,80244.0
2016-05-23 15:35:00,46.94,46.94,46.91,46.92,35877.0,38.9357,38.9357,38.9108,38.9191,35877.0
2016-05-23 15:40:00,46.91,46.93,46.89,46.92,114190.0,38.9108,38.9274,38.8942,38.9191,114190.0
2016-05-23 15:45:00,46.92,46.92,46.87,46.88,152806.0,38.9191,38.9191,38.8776,38.8859,152806.0
2016-05-23 15:50:00,46.88,46.88,46.84,46.84,56626.0,38.8859,38.8859,38.8527,38.8527,56626.0
2016-05-23 15:55:00,46.84,46.85,46.81,46.84,126759.0,38.8527,38.861,38.8278,38.8527,126759.0
2016-05-24 09:30:00,46.97,47.03,46.95,46.96,140490.0,38.9606,39.0103,38.944,38.9523,140490.0
2016-05-24 09:35:00,46.96,47.07,46.89,47.01,128797.0,38.9523,39.0435,38.8942,38.9937,128797.0
2016-05-24 09:40:00,47.01,47.01,46.9,46.9,61691.0,38.9937,38.9937,38.9025,38.9025,61691.0
2016-05-24 09:45:00,46.89,47.07,46.89,46.99,168391.0,38.8942,39.0435,38.8942,38.9772,168391.0
2016-05-24 09:50:00,46.99,47.02,46.93,46.96,74165.0,38.9772,39.002,38.9274,38.9523,74165.0
2016-05-24 09:55:00,46.95,46.99,46.89,46.9,53958.0,38.944,38.9772,38.8942,38.9025,53958.0
2016-05-24 10:00:00,46.91,46.99,46.9,46.98,59770.0,38.9108,38.9772,38.9025,38.9689,59770.0
2016-05-24 10:05:00,46.97,47.01,46.91,47.01,73952.0,38.9606,38.9937,38.9108,38.9937,73952.0
2016-05-24 10:10:00,47.0,47.0,46.93,47.0,59036.0,38.9854,38.9854,38.9274,38.9854,59036.0
2016-05-24 10:15:00,46.99,47.05,46.98,47.05,57183.0,38.9772,39.0269,38.9689,39.0269,57183.0
2016-05-24 10:20:00,47.06,47.09,47.02,47.04,48209.0,39.0352,39.0601,39.002,39.0186,48209.0
2016-05-24 10:25:00,47.04,47.05,46.99,47.03,51122.0,39.0186,39.0269,38.9772,39.0103,51122.0
2016-05-24 10:30:00,47.03,47.04,46.98,47.0,54385.0,39.0103,39.0186,38.9689,38.9854,54385.0
2016-05-24 10:35:00,47.01,47.11,47.01,47.08,101178.0,38.9937,39.0767,38.9937,39.0518,101178.0
2016-05-24 10:40:00,47.08,47.12,47.08,47.12,36699.0,39.0518,39.085,39.0518,39.085,36699.0
2016-05-24 10:45:00,47.13,47.15,47.1,47.13,44566.0,39.0933,39.1099,39.0684,39.0933,44566.0
2016-05-24 10:50:00,47.13,47.18,47.13,47.16,39732.0,39.0933,39.1348,39.0933,39.1182,39732.0
2016-05-24 10:55:00,47.16,47.22,47.15,47.21,71106.0,39.1182,39.1679,39.1099,39.1596,71106.0
2016-05-24 11:00:00,47.22,47.24,47.2,47.23,26516.0,39.1679,39.1845,39.1513,39.1762,26516.0
2016-05-24 11:05:00,47.24,47.24,47.18,47.2,40502.0,39.1845,39.1845,39.1348,39.1513,40502.0
2016-05-24 11:10:00,47.19,47.2,47.12,47.14,197878.0,39.143,39.1513,39.085,39.1016,197878.0
2016-05-24 11:15:00,47.14,47.17,47.08,47.08,148885.0,39.1016,39.1265,39.0518,39.0518,148885.0
2016-05-24 11:20:00,47.08,47.13,47.06,47.13,135375.0,39.0518,39.0933,39.0352,39.0933,135375.0
2016-05-24 11:25:00,47.13,47.15,47.1,47.11,57258.0,39.0933,39.1099,39.0684,39.0767,57258.0
2016-05-24 11:30:00,47.11,47.12,47.09,47.09,29515.0,39.0767,39.085,39.0601,39.0601,29515.0
2016-05-24 11:35:00,47.09,47.1,47.05,47.05,28140.0,39.0601,39.0684,39.0269,39.0269,28140.0
2016-05-24 11:40:00,47.06,47.09,47.05,47.08,50388.0,39.0352,39.0601,39.0269,39.0518,50388.0
2016-05-24 11:45:00,47.08,47.09,47.06,47.06,38128.0,39.0518,39.0601,39.0352,39.0352,38128.0
2016-05-24 11:50:00,47.05,47.07,47.04,47.07,48875.0,39.0269,39.0435,39.0186,39.0435,48875.0
2016-05-24 11:55:00,47.07,47.08,47.03,47.03,20924.0,39.0435,39.0518,39.0103,39.0103,20924.0
2016-05-24 12:00:00,47.04,47.1,47.04,47.08,14934.0,39.0186,39.0684,39.0186,39.0518,14934.0
2016-05-24 12:05:00,47.09,47.09,47.05,47.08,19058.0,39.0601,39.0601,39.0269,39.0518,19058.0
2016-05-24 12:10:00,47.08,47.09,47.07,47.07,22305.0,39.0518,39.0601,39.0435,39.0435,22305.0
2016-05-24 12:15:00,47.07,47.1,47.06,47.08,15025.0,39.0435,39.0684,39.0352,39.0518,15025.0
2016-05-24 12:20:00,47.08,47.1,47.07,47.09,28039.0,39.0518,39.0684,39.0435,39.0601,28039.0
2016-05-24 12:25:00,47.09,47.09,47.06,47.06,22775.0,39.0601,39.0601,39.0352,39.0352,22775.0
2016-05-24 12:30:00,47.06,47.07,47.05,47.06,13583.0,39.0352,39.0435,39.0269,39.0352,13583.0
2016-05-24 12:35:00,47.06,47.08,47.06,47.07,16114.0,39.0352,39.0518,39.0352,39.0435,16114.0
2016-05-24 12:40:00,47.07,47.09,47.06,47.09,17706.0,39.0435,39.0601,39.0352,39.0601,17706.0
2016-05-24 12:45:00,47.09,47.1,47.05,47.05,33334.0,39.0601,39.0684,39.0269,39.0269,33334.0
2016-05-24 12:50:00,47.06,47.1,47.05,47.08,45595.0,39.0352,39.0684,39.0269,39.0518,45595.0
2016-05-24 12:55:00,47.08,47.1,47.07,47.1,29036.0,39.0518,39.0684,39.0435,39.0684,29036.0
2016-05-24 13:00:00,47.1,47.16,47.1,47.16,115961.0,39.0684,39.1182,39.0684,39.1182,115961.0
2016-05-24 13:05:00,47.16,47.17,47.08,47.08,49708.0,39.1182,39.1265,39.0518,39.0518,49708.0
2016-05-24 13:10:00,47.09,47.11,47.08,47.1,22370.0,39.0601,39.0767,39.0518,39.0684,22370.0
2016-05-24 13:15:00,47.1,47.11,47.09,47.1,15712.0,39.0684,39.0767,39.0601,39.0684,15712.0
2016-05-24 13:20:00,47.11,47.14,47.1,47.14,31300.0,39.0767,39.1016,39.0684,39.1016,31300.0
2016-05-24 13:25:00,47.15,47.16,47.13,47.15,24564.0,39.1099,39.1182,39.0933,39.1099,24564.0
2016-05-24 13:30:00,47.15,47.19,47.15,47.16,61362.0,39.1099,39.143,39.1099,39.1182,61362.0
2016-05-24 13:35:00,47.16,47.16,47.12,47.14,18224.0,39.1182,39.1182,39.085,39.1016,18224.0
2016-05-24 13:40:00,47.14,47.14,47.09,47.1,28331.0,39.1016,39.1016,39.0601,39.0684,28331.0
2016-05-24 13:45:00,47.1,47.14,47.09,47.14,73214.0,39.0684,39.1016,39.0601,39.1016,73214.0
2016-05-24 13:50:00,47.14,47.15,47.13,47.13,13275.0,39.1016,39.1099,39.0933,39.0933,13275.0
2016-05-24 13:55:00,47.13,47.16,47.13,47.14,17930.0,39.0933,39.1182,39.0933,39.1016,17930.0
2016-05-24 14:00:00,47.14,47.15,47.12,47.13,17844.0,39.1016,39.1099,39.085,39.0933,17844.0
2016-05-24 14:05:00,47.13,47.15,47.11,47.13,15707.0,39.0933,39.1099,39.0767,39.0933,15707.0
2016-05-24 14:10:00,47.13,47.14,47.11,47.13,26000.0,39.0933,39.1016,39.0767,39.0933,26000.0
2016-05-24 14:15:00,47.13,47.13,47.1,47.11,24566.0,39.0933,39.0933,39.0684,39.0767,24566.0
2016-05-24 14:20:00,47.11,47.12,47.1,47.12,24022.0,39.0767,39.085,39.0684,39.085,24022.0
2016-05-24 14:25:00,47.12,47.13,47.1,47.11,24794.0,39.085,39.0933,39.0684,39.0767,24794.0
2016-05-24 14:30:00,47.11,47.13,47.1,47.11,41565.0,39.0767,39.0933,39.0684,39.0767,41565.0
2016-05-24 14:35:00,47.11,47.13,47.1,47.11,36408.0,39.0767,39.0933,39.0684,39.0767,36408.0
2016-05-24 14:40:00,47.11,47.12,47.1,47.1,21815.0,39.0767,39.085,39.0684,39.0684,21815.0
2016-05-24 14:45:00,47.1,47.13,47.09,47.13,34245.0,39.0684,39.0933,39.0601,39.0933,34245.0
2016-05-24 14:50:00,47.13,47.17,47.12,47.16,58426.0,39.0933,39.1265,39.085,39.1182,58426.0
2016-05-24 14:55:00,47.16,47.17,47.14,47.14,18978.0,39.1182,39.1265,39.1016,39.1016,18978.0
2016-05-24 15:00:00,47.13,47.16,47.13,47.16,24009.0,39.0933,39.1182,39.0933,39.1182,24009.0
2016-05-24 15:05:00,47.15,47.17,47.14,47.16,80622.0,39.1099,39.1265,39.1016,39.1182,80622.0
2016-05-24 15:10:00,47.17,47.18,47.16,47.16,40519.0,39.1265,39.1348,39.1182,39.1182,40519.0
2016-05-24 15:15:00,47.16,47.19,47.15,47.19,56446.0,39.1182,39.143,39.1099,39.143,56446.0
2016-05-24 15:20:00,47.18,47.23,47.18,47.22,66786.0,39.1348,39.1762,39.1348,39.1679,66786.0
2016-05-24 15:25:00,47.22,47.23,47.18,47.21,82762.0,39.1679,39.1762,39.1348,39.1596,82762.0
2016-05-24 15:30:00,47.21,47.22,47.18,47.18,39718.0,39.1596,39.1679,39.1348,39.1348,39718.0
2016-05-24 15:35:00,47.17,47.19,47.17,47.17,53115.0,39.1265,39.143,39.1265,39.1265,53115.0
2016-05-24 15:40:00,47.17,47.18,47.15,47.16,56845.0,39.1265,39.1348,39.1099,39.1182,56845.0
2016-05-24 15:45:00,47.16,47.18,47.15,47.18,173560.0,39.1182,39.1348,39.1099,39.1348,173560.0
2016-05-24 15:50:00,47.17,47.19,47.17,47.19,175929.0,39.1265,39.143,39.1265,39.143,175929.0
2016-05-24 15:55:00,47.18,47.19,47.13,47.13,130804.0,39.1348,39.143,39.0933,39.0933,130804.0
2016-05-25 09:30:00,48.02,48.02,47.4,47.47,164415.0,39.8315,39.8315,39.3172,39.3753,164415.0
2016-05-25 09:35:00,47.47,47.59,47.46,47.49,87915.0,39.3753,39.4748,39.367,39.3919,87915.0
2016-05-25 09:40:00,47.5,47.58,47.46,47.57,96637.0,39.4002,39.4665,39.367,39.4582,96637.0
2016-05-25 09:45:00,47.57,47.67,47.52,47.66,74176.0,39.4582,39.5412,39.4168,39.5329,74176.0
2016-05-25 09:50:00,47.66,47.71,47.63,47.7,110746.0,39.5329,39.5744,39.508,39.5661,110746.0
2016-05-25 09:55:00,47.7,47.7,47.63,47.65,57516.0,39.5661,39.5661,39.508,39.5246,57516.0
2016-05-25 10:00:00,47.66,47.77,47.66,47.75,47382.0,39.5329,39.6241,39.5329,39.6076,47382.0
2016-05-25 10:05:00,47.77,47.81,47.74,47.76,51614.0,39.6241,39.6573,39.5993,39.6158,51614.0
2016-05-25 10:10:00,47.76,47.78,47.71,47.73,80714.0,39.6158,39.6324,39.5744,39.591,80714.0
2016-05-25 10:15:00,47.73,47.78,47.73,47.78,101763.0,39.591,39.6324,39.591,39.6324,101763.0
2016-05-25 10:20:00,47.77,47.78,47.71,47.74,97575.0,39.6241,39.6324,39.5744,39.5993,97575.0
2016-05-25 10:25:00,47.74,47.75,47.69,47.7,40322.0,39.5993,39.6076,39.5578,39.5661,40322.0
2016-05-25 10:30:00,47.69,47.75,47.66,47.72,152413.0,39.5578,39.6076,39.5329,39.5827,152413.0
2016-05-25 10:35:00,47.73,47.75,47.71,47.72,82172.0,39.591,39.6076,39.5744,39.5827,82172.0
2016-05-25 10:40:00,47.72,47.72,47.61,47.64,110657.0,39.5827,39.5827,39.4914,39.5163,110657.0
2016-05-25 10:45:00,47.66,47.67,47.59,47.63,115827.0,39.5329,39.5412,39.4748,39.508,115827.0
2016-05-25 10:50:00,47.64,47.7,47.61,47.7,48599.0,39.5163,39.5661,39.4914,39.5661,48599.0
2016-05-25 10:55:00,47.7,47.7,47.66,47.67,41882.0,39.5661,39.5661,39.5329,39.5412,41882.0
2016-05-25 11:00:00,47.66,47.74,47.65,47.72,47881.0,39.5329,39.5993,39.5246,39.5827,47881.0
2016-05-25 11:05:00,47.72,47.75,47.69,47.7,56583.0,39.5827,39.6076,39.5578,39.5661,56583.0
2016-05-25 11:10:00,47.71,47.72,47.67,47.68,115014.0,39.5744,39.5827,39.5412,39.5495,115014.0
2016-05-25 11:15:00,47.68,47.72,47.67,47.72,19426.0,39.5495,39.5827,39.5412,39.5827,19426.0
2016-05-25 11:20:00,47.72,47.72,47.68,47.69,57465.0,39.5827,39.5827,39.5495,39.5578,57465.0
2016-05-25 11:25:00,47.7,47.72,47.69,47.7,36269.0,39.5661,39.5827,39.5578,39.5661,36269.0
2016-05-25 11:30:00,47.69,47.72,47.68,47.71,34366.0,39.5578,39.5827,39.5495,39.5744,34366.0
2016-05-25 11:35:00,47.72,47.75,47.71,47.73,26436.0,39.5827,39.6076,39.5744,39.591,26436.0
2016-05-25 11:40:00,47.73,47.75,47.72,47.72,21139.0,39.591,39.6076,39.5827,39.5827,21139.0
2016-05-25 11:45:00,47.72,47.72,47.69,47.72,12303.0,39.5827,39.5827,39.5578,39.5827,12303.0
2016-05-25 11:50:00,47.71,47.73,47.71,47.73,21023.0,39.5744,39.591,39.5744,39.591,21023.0
2016-05-25 11:55:00,47.73,47.73,47.7,47.72,18648.0,39.591,39.591,39.5661,39.5827,18648.0
2016-05-25 12:00:00,47.72,47.74,47.7,47.73,13297.0,39.5827,39.5993,39.5661,39.591,13297.0
2016-05-25 12:05:00,47.72,47.73,47.67,47.72,27295.0,39.5827,39.591,39.5412,39.5827,27295.0
2016-05-25 12:10:00,47.71,47.74,47.7,47.7,16967.0,39.5744,39.5993,39.5661,39.5661,16967.0
2016-05-25 12:15:00,47.7,47.72,47.64,47.64,38434.0,39.5661,39.5827,39.5163,39.5163,38434.0
2016-05-25 12:20:00,47.64,47.69,47.64,47.68,21475.0,39.5163,39.5578,39.5163,39.5495,21475.0
2016-05-25 12:25:00,47.67,47.69,47.65,47.66,29723.0,39.5412,39.5578,39.5246,39.5329,29723.0
2016-05-25 12:30:00,47.65,47.66,47.64,47.66,77429.0,39.5246,39.5329,39.5163,39.5329,77429.0
2016-05-25 12:35:00,47.67,47.68,47.65,47.66,22779.0,39.5412,39.5495,39.5246,39.5329,22779.0
2016-05-25 12:40:00,47.67,47.68,47.64,47.65,41104.0,39.5412,39.5495,39.5163,39.5246,41104.0
2016-05-25 12:45:00,47.65,47.67,47.62,47.66,63871.0,39.5246,39.5412,39.4997,39.5329,63871.0
2016-05-25 12:50:00,47.67,47.69,47.67,47.69,19717.0,39.5412,39.5578,39.5412,39.5578,19717.0
2016-05-25 12:55:00,47.69,47.72,47.68,47.72,32154.0,39.5578,39.5827,39.5495,39.5827,32154.0
2016-05-25 13:00:00,47.72,47.75,47.71,47.73,27035.0,39.5827,39.6076,39.5744,39.591,27035.0
2016-05-25 13:05:00,47.73,47.76,47.73,47.73,15478.0,39.591,39.6158,39.591,39.591,15478.0
2016-05-25 13:10:00,47.74,47.74,47.72,47.73,33691.0,39.5993,39.5993,39.5827,39.591,33691.0
2016-05-25 13:15:00,47.73,47.74,47.72,47.73,15199.0,39.591,39.5993,39.5827,39.591,15199.0
2016-05-25 13:20:00,47.73,47.74,47.71,47.73,49949.0,39.591,39.5993,39.5744,39.591,49949.0
2016-05-25 13:25:00,47.73,47.74,47.71,47.73,31839.0,39.591,39.5993,39.5744,39.591,31839.0
2016-05-25 13:30:00,47.73,47.73,47.71,47.73,305145.0,39.591,39.591,39.5744,39.591,305145.0
2016-05-25 13:35:00,47.72,47.76,47.72,47.75,73763.0,39.5827,39.6158,39.5827,39.6076,73763.0
2016-05-25 13:40:00,47.74,47.76,47.73,47.74,67893.0,39.5993,39.6158,39.591,39.5993,67893.0
2016-05-25 13:45:00,47.75,47.77,47.74,47.75,33958.0,39.6076,39.6241,39.5993,39.6076,33958.0
2016-05-25 13:50:00,47.76,47.78,47.75,47.77,46881.0,39.6158,39.6324,39.6076,39.6241,46881.0
2016-05-25 13:55:00,47.78,47.78,47.74,47.76,61772.0,39.6324,39.6324,39.5993,39.6158,61772.0
2016-05-25 14:00:00,47.76,47.77,47.72,47.73,51477.0,39.6158,39.6241,39.5827,39.591,51477.0
2016-05-25 14:05:00,47.73,47.75,47.72,47.73,44103.0,39.591,39.6076,39.5827,39.591,44103.0
2016-05-25 14:10:00,47.73,47.74,47.72,47.73,43987.0,39.591,39.5993,39.5827,39.591,43987.0
2016-05-25 14:15:00,47.73,47.74,47.73,47.74,32691.0,39.591,39.5993,39.591,39.5993,32691.0
2016-05-25 14:20:00,47.74,47.76,47.73,47.75,28601.0,39.5993,39.6158,39.591,39.6076,28601.0
2016-05-25 14:25:00,47.76,47.78,47.75,47.77,54423.0,39.6158,39.6324,39.6076,39.6241,54423.0
2016-05-25 14:30:00,47.77,47.79,47.75,47.78,41659.0,39.6241,39.6407,39.6076,39.6324,41659.0
2016-05-25 14:35:00,47.79,47.82,47.78,47.81,33999.0,39.6407,39.6656,39.6324,39.6573,33999.0
2016-05-25 14:40:00,47.81,47.82,47.79,47.82,38023.0,39.6573,39.6656,39.6407,39.6656,38023.0
2016-05-25 14:45:00,47.82,47.86,47.78,47.79,54266.0,39.6656,39.6988,39.6324,39.6407,54266.0
2016-05-25 14:50:00,47.79,47.8,47.77,47.79,55862.0,39.6407,39.649,39.6241,39.6407,55862.0
2016-05-25 14:55:00,47.79,47.79,47.74,47.75,79205.0,39.6407,39.6407,39.5993,39.6076,79205.0
2016-05-25 15:00:00,47.76,47.78,47.75,47.76,43907.0,39.6158,39.6324,39.6076,39.6158,43907.0
2016-05-25 15:05:00,47.76,47.79,47.74,47.78,69386.0,39.6158,39.6407,39.5993,39.6324,69386.0
2016-05-25 15:10:00,47.78,47.79,47.76,47.77,59980.0,39.6324,39.6407,39.6158,39.6241,59980.0
2016-05-25 15:15:00,47.77,47.8,47.77,47.79,68679.0,39.6241,39.649,39.6241,39.6407,68679.0
2016-05-25 15:20:00,47.78,47.8,47.77,47.78,55516.0,39.6324,39.649,39.6241,39.6324,55516.0
2016-05-25 15:25:00,47.78,47.82,47.77,47.82,100339.0,39.6324,39.6656,39.6241,39.6656,100339.0
2016-05-25 15:30:00,47.82,47.83,47.78,47.79,89840.0,39.6656,39.6739,39.6324,39.6407,89840.0
2016-05-25 15:35:00,47.78,47.79,47.76,47.77,111946.0,39.6324,39.6407,39.6158,39.6241,111946.0
2016-05-25 15:40:00,47.76,47.78,47.74,47.75,130696.0,39.6158,39.6324,39.5993,39.6076,130696.0
2016-05-25 15:45:00,47.75,47.75,47.7,47.72,143222.0,39.6076,39.6076,39.5661,39.5827,143222.0
2016-05-25 15:50:00,47.72,47.73,47.69,47.7,162767.0,39.5827,39.591,39.5578,39.5661,162767.0
2016-05-25 15:55:00,47.7,47.74,47.69,47.7,481386.0,39.5661,39.5993,39.5578,39.5661,481386.0
2016-05-26 09:30:00,47.86,48.18,47.78,47.81,156477.0,39.6988,39.9642,39.6324,39.6573,156477.0
2016-05-26 09:35:00,47.8,47.85,47.75,47.85,79676.0,39.649,39.6905,39.6076,39.6905,79676.0
2016-05-26 09:40:00,47.86,47.88,47.77,47.84,57814.0,39.6988,39.7154,39.6241,39.6822,57814.0
2016-05-26 09:45:00,47.85,47.86,47.69,47.7,82891.0,39.6905,39.6988,39.5578,39.5661,82891.0
2016-05-26 09:50:00,47.7,47.7,47.58,47.58,40496.0,39.5661,39.5661,39.4665,39.4665,40496.0
2016-05-26 09:55:00,47.58,47.6,47.49,47.5,40205.0,39.4665,39.4831,39.3919,39.4002,40205.0
2016-05-26 10:00:00,47.51,47.58,47.51,47.57,45535.0,39.4085,39.4665,39.4085,39.4582,45535.0
2016-05-26 10:05:00,47.57,47.65,47.52,47.61,81777.0,39.4582,39.5246,39.4168,39.4914,81777.0
2016-05-26 10:10:00,47.61,47.64,47.57,47.58,29417.0,39.4914,39.5163,39.4582,39.4665,29417.0
2016-05-26 10:15:00,47.58,47.6,47.55,47.59,20878.0,39.4665,39.4831,39.4417,39.4748,20878.0
2016-05-26 10:20:00,47.59,47.6,47.53,47.54,36948.0,39.4748,39.4831,39.4251,39.4334,36948.0
2016-05-26 10:25:00,47.54,47.6,47.53,47.6,20139.0,39.4334,39.4831,39.4251,39.4831,20139.0
2016-05-26 10:30:00,47.61,47.64,47.54,47.55,48656.0,39.4914,39.5163,39.4334,39.4417,48656.0
2016-05-26 10:35:00,47.54,47.54,47.5,47.5,39012.0,39.4334,39.4334,39.4002,39.4002,39012.0
2016-05-26 10:40:00,47.5,47.53,47.48,47.49,21647.0,39.4002,39.4251,39.3836,39.3919,21647.0
2016-05-26 10:45:00,47.47,47.48,47.39,47.41,47920.0,39.3753,39.3836,39.3089,39.3255,47920.0
2016-05-26 10:50:00,47.41,47.42,47.33,47.35,36333.0,39.3255,39.3338,39.2592,39.2758,36333.0
2016-05-26 10:55:00,47.36,47.37,47.31,47.31,41968.0,39.2841,39.2924,39.2426,39.2426,41968.0
2016-05-26 11:00:00,47.3,47.34,47.29,47.31,83036.0,39.2343,39.2675,39.226,39.2426,83036.0
2016-05-26 11:05:00,47.3,47.32,47.26,47.26,49355.0,39.2343,39.2509,39.2011,39.2011,49355.0
2016-05-26 11:10:00,47.26,47.3,47.24,47.29,43753.0,39.2011,39.2343,39.1845,39.226,43753.0
2016-05-26 11:15:00,47.28,47.33,47.27,47.32,54850.0,39.2177,39.2592,39.2094,39.2509,54850.0
2016-05-26 11:20:00,47.32,47.38,47.28,47.38,61705.0,39.2509,39.3006,39.2177,39.3006,61705.0
2016-05-26 11:25:00,47.38,47.39,47.35,47.37,41820.0,39.3006,39.3089,39.2758,39.2924,41820.0
2016-05-26 11:30:00,47.37,47.37,47.31,47.35,40218.0,39.2924,39.2924,39.2426,39.2758,40218.0
2016-05-26 11:35:00,47.36,47.39,47.35,47.38,31939.0,39.2841,39.3089,39.2758,39.3006,31939.0
2016-05-26 11:40:00,47.37,47.38,47.36,47.37,13961.0,39.2924,39.3006,39.2841,39.2924,13961.0
2016-05-26 11:45:00,47.38,47.39,47.36,47.36,23726.0,39.3006,39.3089,39.2841,39.2841,23726.0
2016-05-26 11:50:00,47.36,47.38,47.34,47.36,25868.0,39.2841,39.3006,39.2675,39.2841,25868.0
2016-05-26 11:55:00,47.37,47.38,47.36,47.38,12202.0,39.2924,39.3006,39.2841,39.3006,12202.0
2016-05-26 12:00:00,47.38,47.39,47.36,47.36,13033.0,39.3006,39.3089,39.2841,39.2841,13033.0
2016-05-26 12:05:00,47.37,47.39,47.34,47.34,30038.0,39.2924,39.3089,39.2675,39.2675,30038.0
2016-05-26 12:10:00,47.34,47.35,47.32,47.34,25968.0,39.2675,39.2758,39.2509,39.2675,25968.0
2016-05-26 12:15:00,47.34,47.34,47.28,47.29,17944.0,39.2675,39.2675,39.2177,39.226,17944.0
2016-05-26 12:20:00,47.29,47.31,47.28,47.31,9476.0,39.226,39.2426,39.2177,39.2426,9476.0
2016-05-26 12:25:00,47.31,47.34,47.3,47.33,21508.0,39.2426,39.2675,39.2343,39.2592,21508.0
2016-05-26 12:30:00,47.34,47.35,47.33,47.34,52155.0,39.2675,39.2758,39.2592,39.2675,52155.0
2016-05-26 12:35:00,47.35,47.37,47.34,47.36,12028.0,39.2758,39.2924,39.2675,39.2841,12028.0
2016-05-26 12:40:00,47.36,47.36,47.32,47.34,20845.0,39.2841,39.2841,39.2509,39.2675,20845.0
2016-05-26 12:45:00,47.33,47.34,47.3,47.34,13215.0,39.2592,39.2675,39.2343,39.2675,13215.0
2016-05-26 12:50:00,47.33,47.33,47.3,47.3,39374.0,39.2592,39.2592,39.2343,39.2343,39374.0
2016-05-26 12:55:00,47.3,47.32,47.27,47.27,15226.0,39.2343,39.2509,39.2094,39.2094,15226.0
2016-05-26 13:00:00,47.28,47.3,47.26,47.26,6394.0,39.2177,39.2343,39.2011,39.2011,6394.0
2016-05-26 13:05:00,47.27,47.27,47.25,47.25,11307.0,39.2094,39.2094,39.1928,39.1928,11307.0
2016-05-26 13:10:00,47.26,47.27,47.24,47.27,20720.0,39.2011,39.2094,39.1845,39.2094,20720.0
2016-05-26 13:15:00,47.27,47.32,47.27,47.3,30225.0,39.2094,39.2509,39.2094,39.2343,30225.0
2016-05-26 13:20:00,47.3,47.3,47.25,47.26,14070.0,39.2343,39.2343,39.1928,39.2011,14070.0
2016-05-26 13:25:00,47.25,47.27,47.24,47.26,45943.0,39.1928,39.2094,39.1845,39.2011,45943.0
2016-05-26 13:30:00,47.25,47.26,47.23,47.25,37988.0,39.1928,39.2011,39.1762,39.1928,37988.0
2016-05-26 13:35:00,47.25,47.27,47.25,47.26,9529.0,39.1928,39.2094,39.1928,39.2011,9529.0
2016-05-26 13:40:00,47.26,47.26,47.21,47.21,10441.0,39.2011,39.2011,39.1596,39.1596,10441.0
2016-05-26 13:45:00,47.21,47.22,47.19,47.22,18761.0,39.1596,39.1679,39.143,39.1679,18761.0
2016-05-26 13:50:00,47.22,47.26,47.21,47.26,18970.0,39.1679,39.2011,39.1596,39.2011,18970.0
2016-05-26 13:55:00,47.26,47.26,47.25,47.25,12058.0,39.2011,39.2011,39.1928,39.1928,12058.0
2016-05-26 14:00:00,47.24,47.25,47.24,47.24,7235.0,39.1845,39.1928,39.1845,39.1845,7235.0
2016-05-26 14:05:00,47.24,47.26,47.22,47.26,17683.0,39.1845,39.2011,39.1679,39.2011,17683.0
2016-05-26 14:10:00,47.25,47.25,47.23,47.25,5673.0,39.1928,39.1928,39.1762,39.1928,5673.0
2016-05-26 14:15:00,47.25,47.25,47.23,47.24,10696.0,39.1928,39.1928,39.1762,39.1845,10696.0
2016-05-26 14:20:00,47.25,47.28,47.24,47.28,18712.0,39.1928,39.2177,39.1845,39.2177,18712.0
2016-05-26 14:25:00,47.28,47.28,47.24,47.26,31218.0,39.2177,39.2177,39.1845,39.2011,31218.0
2016-05-26 14:30:00,47.26,47.29,47.26,47.28,11654.0,39.2011,39.226,39.2011,39.2177,11654.0
2016-05-26 14:35:00,47.28,47.28,47.25,47.28,17073.0,39.2177,39.2177,39.1928,39.2177,17073.0
2016-05-26 14:40:00,47.28,47.29,47.27,47.27,16229.0,39.2177,39.226,39.2094,39.2094,16229.0
2016-05-26 14:45:00,47.27,47.28,47.26,47.27,33054.0,39.2094,39.2177,39.2011,39.2094,33054.0
2016-05-26 14:50:00,47.28,47.28,47.24,47.25,56686.0,39.2177,39.2177,39.1845,39.1928,56686.0
2016-05-26 14:55:00,47.25,47.26,47.23,47.26,30092.0,39.1928,39.2011,39.1762,39.2011,30092.0
2016-05-26 15:00:00,47.26,47.27,47.24,47.26,71940.0,39.2011,39.2094,39.1845,39.2011,71940.0
2016-05-26 15:05:00,47.26,47.28,47.25,47.27,62822.0,39.2011,39.2177,39.1928,39.2094,62822.0
2016-05-26 15:10:00,47.27,47.27,47.24,47.25,122117.0,39.2094,39.2094,39.1845,39.1928,122117.0
2016-05-26 15:15:00,47.25,47.29,47.24,47.28,31772.0,39.1928,39.226,39.1845,39.2177,31772.0
2016-05-26 15:20:00,47.29,47.3,47.28,47.29,31679.0,39.226,39.2343,39.2177,39.226,31679.0
2016-05-26 15:25:00,47.29,47.31,47.27,47.29,34754.0,39.226,39.2426,39.2094,39.226,34754.0
2016-05-26 15:30:00,47.29,47.29,47.26,47.27,44517.0,39.226,39.226,39.2011,39.2094,44517.0
2016-05-26 15:35:00,47.27,47.27,47.23,47.23,66107.0,39.2094,39.2094,39.1762,39.1762,66107.0
2016-05-26 15:40:00,47.23,47.26,47.23,47.25,56514.0,39.1762,39.2011,39.1762,39.1928,56514.0
2016-05-26 15:45:00,47.24,47.24,47.2,47.22,83091.0,39.1845,39.1845,39.1513,39.1679,83091.0
2016-05-26 15:50:00,47.22,47.22,47.19,47.19,120059.0,39.1679,39.1679,39.143,39.143,120059.0
2016-05-26 15:55:00,47.19,47.21,47.17,47.19,233436.0,39.143,39.1596,39.1265,39.143,233436.0
2016-05-27 09:30:00,47.0,47.23,47.0,47.17,103667.0,38.9854,39.1762,38.9854,39.1265,103667.0
2016-05-27 09:35:00,47.18,47.21,47.1,47.14,64298.0,39.1348,39.1596,39.0684,39.1016,64298.0
2016-05-27 09:40:00,47.15,47.2,47.13,47.18,63275.0,39.1099,39.1513,39.0933,39.1348,63275.0
2016-05-27 09:45:00,47.19,47.25,47.15,47.16,55468.0,39.143,39.1928,39.1099,39.1182,55468.0
2016-05-27 09:50:00,47.16,47.22,47.12,47.14,44891.0,39.1182,39.1679,39.085,39.1016,44891.0
2016-05-27 09:55:00,47.14,47.21,47.14,47.21,32499.0,39.1016,39.1596,39.1016,39.1596,32499.0
2016-05-27 10:00:00,47.22,47.25,47.18,47.21,86166.0,39.1679,39.1928,39.1348,39.1596,86166.0
2016-05-27 10:05:00,47.21,47.23,47.15,47.19,42371.0,39.1596,39.1762,39.1099,39.143,42371.0
2016-05-27 10:10:00,47.19,47.28,47.19,47.26,102204.0,39.143,39.2177,39.143,39.2011,102204.0
2016-05-27 10:15:00,47.26,47.29,47.23,47.25,207407.0,39.2011,39.226,39.1762,39.1928,207407.0
2016-05-27 10:20:00,47.25,47.34,47.23,47.28,51990.0,39.1928,39.2675,39.1762,39.2177,51990.0
2016-05-27 10:25:00,47.28,47.3,47.21,47.22,25208.0,39.2177,39.2343,39.1596,39.1679,25208.0
2016-05-27 10:30:00,47.22,47.26,47.22,47.25,74362.0,39.1679,39.2011,39.1679,39.1928,74362.0
2016-05-27 10:35:00,47.25,47.26,47.18,47.19,45604.0,39.1928,39.2011,39.1348,39.143,45604.0
2016-05-27 10:40:00,47.18,47.2,47.17,47.18,33623.0,39.1348,39.1513,39.1265,39.1348,33623.0
2016-05-27 10:45:00,47.18,47.2,47.16,47.18,31584.0,39.1348,39.1513,39.1182,39.1348,31584.0
2016-05-27 10:50:00,47.17,47.18,47.14,47.15,29081.0,39.1265,39.1348,39.1016,39.1099,29081.0
2016-05-27 10:55:00,47.15,47.16,47.12,47.15,23829.0,39.1099,39.1182,39.085,39.1099,23829.0
2016-05-27 11:00:00,47.15,47.16,47.14,47.16,14697.0,39.1099,39.1182,39.1016,39.1182,14697.0
2016-05-27 11:05:00,47.16,47.17,47.12,47.12,35238.0,39.1182,39.1265,39.085,39.085,35238.0
2016-05-27 11:10:00,47.11,47.12,47.05,47.09,42927.0,39.0767,39.085,39.0269,39.0601,42927.0
2016-05-27 11:15:00,47.08,47.13,47.08,47.12,19391.0,39.0518,39.0933,39.0518,39.085,19391.0
2016-05-27 11:20:00,47.13,47.15,47.11,47.15,29687.0,39.0933,39.1099,39.0767,39.1099,29687.0
2016-05-27 11:25:00,47.15,47.21,47.15,47.21,63949.0,39.1099,39.1596,39.1099,39.1596,63949.0
2016-05-27 11:30:00,47.21,47.24,47.19,47.2,33839.0,39.1596,39.1845,39.143,39.1513,33839.0
2016-05-27 11:35:00,47.2,47.26,47.19,47.25,98163.0,39.1513,39.2011,39.143,39.1928,98163.0
2016-05-27 11:40:00,47.25,47.26,47.22,47.24,30001.0,39.1928,39.2011,39.1679,39.1845,30001.0
2016-05-27 11:45:00,47.23,47.27,47.23,47.26,30220.0,39.1762,39.2094,39.1762,39.2011,30220.0
2016-05-27 11:50:00,47.25,47.26,47.2,47.23,86215.0,39.1928,39.2011,39.1513,39.1762,86215.0
2016-05-27 11:55:00,47.23,47.25,47.22,47.23,38060.0,39.1762,39.1928,39.1679,39.1762,38060.0
2016-05-27 12:00:00,47.23,47.25,47.23,47.25,30333.0,39.1762,39.1928,39.1762,39.1928,30333.0
2016-05-27 12:05:00,47.25,47.27,47.23,47.24,47627.0,39.1928,39.2094,39.1762,39.1845,47627.0
2016-05-27 12:10:00,47.25,47.28,47.24,47.27,17258.0,39.1928,39.2177,39.1845,39.2094,17258.0
2016-05-27 12:15:00,47.27,47.28,47.25,47.28,17733.0,39.2094,39.2177,39.1928,39.2177,17733.0
2016-05-27 12:20:00,47.28,47.33,47.28,47.32,11167.0,39.2177,39.2592,39.2177,39.2509,11167.0
2016-05-27 12:25:00,47.32,47.34,47.31,47.33,36482.0,39.2509,39.2675,39.2426,39.2592,36482.0
2016-05-27 12:30:00,47.34,47.35,47.32,47.32,21540.0,39.2675,39.2758,39.2509,39.2509,21540.0
2016-05-27 12:35:00,47.32,47.34,47.32,47.32,12901.0,39.2509,39.2675,39.2509,39.2509,12901.0
2016-05-27 12:40:00,47.32,47.32,47.3,47.32,17543.0,39.2509,39.2509,39.2343,39.2509,17543.0
2016-05-27 12:45:00,47.31,47.33,47.3,47.33,72543.0,39.2426,39.2592,39.2343,39.2592,72543.0
2016-05-27 12:50:00,47.33,47.33,47.3,47.3,55999.0,39.2592,39.2592,39.2343,39.2343,55999.0
2016-05-27 12:55:00,47.3,47.3,47.28,47.3,21790.0,39.2343,39.2343,39.2177,39.2343,21790.0
2016-05-27 13:00:00,47.29,47.3,47.26,47.27,26415.0,39.226,39.2343,39.2011,39.2094,26415.0
2016-05-27 13:05:00,47.27,47.27,47.24,47.25,9688.0,39.2094,39.2094,39.1845,39.1928,9688.0
2016-05-27 13:10:00,47.26,47.26,47.24,47.25,14341.0,39.2011,39.2011,39.1845,39.1928,14341.0
2016-05-27 13:15:00,47.25,47.29,47.24,47.29,22139.0,39.1928,39.226,39.1845,39.226,22139.0
2016-05-27 13:20:00,47.3,47.33,47.29,47.3,139694.0,39.2343,39.2592,39.226,39.2343,139694.0
2016-05-27 13:25:00,47.3,47.3,47.26,47.27,128465.0,39.2343,39.2343,39.2011,39.2094,128465.0
2016-05-27 13:30:00,47.27,47.27,47.24,47.25,92588.0,39.2094,39.2094,39.1845,39.1928,92588.0
2016-05-27 13:35:00,47.26,47.26,47.14,47.14,61579.0,39.2011,39.2011,39.1016,39.1016,61579.0
2016-05-27 13:40:00,47.13,47.21,47.13,47.21,24412.0,39.0933,39.1596,39.0933,39.1596,24412.0
2016-05-27 13:45:00,47.21,47.24,47.18,47.18,64899.0,39.1596,39.1845,39.1348,39.1348,64899.0
2016-05-27 13:50:00,47.19,47.2,47.15,47.16,18014.0,39.143,39.1513,39.1099,39.1182,18014.0
2016-05-27 13:55:00,47.15,47.16,47.14,47.14,20925.0,39.1099,39.1182,39.1016,39.1016,20925.0
2016-05-27 14:00:00,47.14,47.15,47.12,47.14,20318.0,39.1016,39.1099,39.085,39.1016,20318.0
2016-05-27 14:05:00,47.14,47.18,47.13,47.17,21042.0,39.1016,39.1348,39.0933,39.1265,21042.0
2016-05-27 14:10:00,47.17,47.19,47.16,47.18,6003.0,39.1265,39.143,39.1182,39.1348,6003.0
2016-05-27 14:15:00,47.17,47.18,47.12,47.13,16714.0,39.1265,39.1348,39.085,39.0933,16714.0
2016-05-27 14:20:00,47.13,47.18,47.12,47.18,5188.0,39.0933,39.1348,39.085,39.1348,5188.0
2016-05-27 14:25:00,47.19,47.24,47.18,47.21,159319.0,39.143,39.1845,39.1348,39.1596,159319.0
2016-05-27 14:30:00,47.21,47.23,47.19,47.2,30095.0,39.1596,39.1762,39.143,39.1513,30095.0
2016-05-27 14:35:00,47.2,47.2,47.14,47.16,78553.0,39.1513,39.1513,39.1016,39.1182,78553.0
2016-05-27 14:40:00,47.16,47.19,47.16,47.16,95321.0,39.1182,39.143,39.1182,39.1182,95321.0
2016-05-27 14:45:00,47.16,47.18,47.14,47.17,119590.0,39.1182,39.1348,39.1016,39.1265,119590.0
2016-05-27 14:50:00,47.17,47.18,47.16,47.16,29764.0,39.1265,39.1348,39.1182,39.1182,29764.0
2016-05-27 14:55:00,47.17,47.18,47.16,47.18,45977.0,39.1265,39.1348,39.1182,39.1348,45977.0
2016-05-27 15:00:00,47.18,47.18,47.15,47.15,96242.0,39.1348,39.1348,39.1099,39.1099,96242.0
2016-05-27 15:05:00,47.16,47.18,47.15,47.17,67155.0,39.1182,39.1348,39.1099,39.1265,67155.0
2016-05-27 15:10:00,47.18,47.19,47.17,47.17,32597.0,39.1348,39.143,39.1265,39.1265,32597.0
2016-05-27 15:15:00,47.16,47.17,47.15,47.16,30756.0,39.1182,39.1265,39.1099,39.1182,30756.0
2016-05-27 15:20:00,47.16,47.18,47.14,47.15,59695.0,39.1182,39.1348,39.1016,39.1099,59695.0
2016-05-27 15:25:00,47.15,47.16,47.14,47.15,49813.0,39.1099,39.1182,39.1016,39.1099,49813.0
2016-05-27 15:30:00,47.15,47.17,47.15,47.16,40453.0,39.1099,39.1265,39.1099,39.1182,40453.0
2016-05-27 15:35:00,47.15,47.17,47.15,47.17,54149.0,39.1099,39.1265,39.1099,39.1265,54149.0
2016-05-27 15:40:00,47.17,47.19,47.16,47.19,83812.0,39.1265,39.143,39.1182,39.143,83812.0
2016-05-27 15:45:00,47.19,47.21,47.18,47.19,84408.0,39.143,39.1596,39.1348,39.143,84408.0
2016-05-27 15:50:00,47.19,47.2,47.18,47.19,85924.0,39.143,39.1513,39.1348,39.143,85924.0
2016-05-27 15:55:00,47.19,47.2,47.17,47.18,253514.0,39.143,39.1513,39.1265,39.1348,253514.0
2016-05-31 09:30:00,47.32,47.4,47.2,47.21,90667.0,39.2509,39.3172,39.1513,39.1596,90667.0
2016-05-31 09:35:00,47.22,47.29,47.21,47.25,61241.0,39.1679,39.226,39.1596,39.1928,61241.0
2016-05-31 09:40:00,47.26,47.3,47.24,47.24,38170.0,39.2011,39.2343,39.1845,39.1845,38170.0
2016-05-31 09:45:00,47.27,47.33,47.26,47.31,47549.0,39.2094,39.2592,39.2011,39.2426,47549.0
2016-05-31 09:50:00,47.33,47.35,47.27,47.28,24703.0,39.2592,39.2758,39.2094,39.2177,24703.0
2016-05-31 09:55:00,47.29,47.3,47.2,47.2,55134.0,39.226,39.2343,39.1513,39.1513,55134.0
2016-05-31 10:00:00,47.21,47.33,47.21,47.3,54127.0,39.1596,39.2592,39.1596,39.2343,54127.0
2016-05-31 10:05:00,47.31,47.33,47.27,47.28,55575.0,39.2426,39.2592,39.2094,39.2177,55575.0
2016-05-31 10:10:00,47.28,47.32,47.26,47.28,28919.0,39.2177,39.2509,39.2011,39.2177,28919.0
2016-05-31 10:15:00,47.29,47.34,47.25,47.3,42437.0,39.226,39.2675,39.1928,39.2343,42437.0
2016-05-31 10:20:00,47.31,47.33,47.24,47.26,33916.0,39.2426,39.2592,39.1845,39.2011,33916.0
2016-05-31 10:25:00,47.25,47.33,47.24,47.32,42660.0,39.1928,39.2592,39.1845,39.2509,42660.0
2016-05-31 10:30:00,47.33,47.36,47.3,47.3,48140.0,39.2592,39.2841,39.2343,39.2343,48140.0
2016-05-31 10:35:00,47.3,47.31,47.21,47.21,50937.0,39.2343,39.2426,39.1596,39.1596,50937.0
2016-05-31 10:40:00,47.21,47.25,47.18,47.22,30478.0,39.1596,39.1928,39.1348,39.1679,30478.0
2016-05-31 10:45:00,47.21,47.24,47.17,47.23,34371.0,39.1596,39.1845,39.1265,39.1762,34371.0
2016-05-31 10:50:00,47.23,47.27,47.22,47.24,33240.0,39.1762,39.2094,39.1679,39.1845,33240.0
2016-05-31 10:55:00,47.23,47.24,47.17,47.17,28189.0,39.1762,39.1845,39.1265,39.1265,28189.0
2016-05-31 11:00:00,47.17,47.18,47.12,47.14,154860.0,39.1265,39.1348,39.085,39.1016,154860.0
2016-05-31 11:05:00,47.14,47.17,47.1,47.11,56342.0,39.1016,39.1265,39.0684,39.0767,56342.0
2016-05-31 11:10:00,47.11,47.11,47.01,47.05,77155.0,39.0767,39.0767,38.9937,39.0269,77155.0
2016-05-31 11:15:00,47.05,47.06,47.02,47.04,70068.0,39.0269,39.0352,39.002,39.0186,70068.0
2016-05-31 11:20:00,47.04,47.08,47.03,47.08,67883.0,39.0186,39.0518,39.0103,39.0518,67883.0
2016-05-31 11:25:00,47.08,47.1,47.05,47.05,48998.0,39.0518,39.0684,39.0269,39.0269,48998.0
2016-05-31 11:30:00,47.05,47.05,46.98,47.0,44045.0,39.0269,39.0269,38.9689,38.9854,44045.0
2016-05-31 11:35:00,47.01,47.04,47.0,47.03,35250.0,38.9937,39.0186,38.9854,39.0103,35250.0
2016-05-31 11:40:00,47.04,47.17,47.04,47.14,107839.0,39.0186,39.1265,39.0186,39.1016,107839.0
2016-05-31 11:45:00,47.14,47.14,47.07,47.07,21890.0,39.1016,39.1016,39.0435,39.0435,21890.0
2016-05-31 11:50:00,47.08,47.11,47.06,47.09,47341.0,39.0518,39.0767,39.0352,39.0601,47341.0
2016-05-31 11:55:00,47.08,47.11,47.07,47.08,19458.0,39.0518,39.0767,39.0435,39.0518,19458.0
2016-05-31 12:00:00,47.08,47.1,47.06,47.07,25224.0,39.0518,39.0684,39.0352,39.0435,25224.0
2016-05-31 12:05:00,47.07,47.08,47.01,47.02,34198.0,39.0435,39.0518,38.9937,39.002,34198.0
2016-05-31 12:10:00,47.03,47.04,47.0,47.03,20102.0,39.0103,39.0186,38.9854,39.0103,20102.0
2016-05-31 12:15:00,47.03,47.06,47.02,47.04,20208.0,39.0103,39.0352,39.002,39.0186,20208.0
2016-05-31 12:20:00,47.05,47.05,47.03,47.04,15083.0,39.0269,39.0269,39.0103,39.0186,15083.0
2016-05-31 12:25:00,47.04,47.08,47.04,47.07,15394.0,39.0186,39.0518,39.0186,39.0435,15394.0
2016-05-31 12:30:00,47.07,47.08,47.06,47.07,14323.0,39.0435,39.0518,39.0352,39.0435,14323.0
2016-05-31 12:35:00,47.08,47.1,47.07,47.08,13941.0,39.0518,39.0684,39.0435,39.0518,13941.0
2016-05-31 12:40:00,47.08,47.08,47.06,47.08,17107.0,39.0518,39.0518,39.0352,39.0518,17107.0
2016-05-31 12:45:00,47.07,47.08,47.06,47.06,10417.0,39.0435,39.0518,39.0352,39.0352,10417.0
2016-05-31 12:50:00,47.07,47.13,47.06,47.11,24040.0,39.0435,39.0933,39.0352,39.0767,24040.0
2016-05-31 12:55:00,47.1,47.1,47.05,47.05,12365.0,39.0684,39.0684,39.0269,39.0269,12365.0
2016-05-31 13:00:00,47.06,47.07,47.03,47.05,48422.0,39.0352,39.0435,39.0103,39.0269,48422.0
2016-05-31 13:05:00,47.06,47.06,47.01,47.02,27146.0,39.0352,39.0352,38.9937,39.002,27146.0
2016-05-31 13:10:00,47.02,47.07,47.02,47.06,27839.0,39.002,39.0435,39.002,39.0352,27839.0
2016-05-31 13:15:00,47.06,47.08,47.04,47.05,35982.0,39.0352,39.0518,39.0186,39.0269,35982.0
2016-05-31 13:20:00,47.06,47.13,47.05,47.11,21085.0,39.0352,39.0933,39.0269,39.0767,21085.0
2016-05-31 13:25:00,47.1,47.13,47.1,47.12,27306.0,39.0684,39.0933,39.0684,39.085,27306.0
2016-05-31 13:30:00,47.12,47.13,47.09,47.11,34227.0,39.085,39.0933,39.0601,39.0767,34227.0
2016-05-31 13:35:00,47.11,47.11,47.09,47.09,35714.0,39.0767,39.0767,39.0601,39.0601,35714.0
2016-05-31 13:40:00,47.08,47.1,47.07,47.09,75176.0,39.0518,39.0684,39.0435,39.0601,75176.0
2016-05-31 13:45:00,47.08,47.09,47.04,47.04,41926.0,39.0518,39.0601,39.0186,39.0186,41926.0
2016-05-31 13:50:00,47.05,47.09,47.04,47.09,26258.0,39.0269,39.0601,39.0186,39.0601,26258.0
2016-05-31 13:55:00,47.08,47.09,47.05,47.08,22265.0,39.0518,39.0601,39.0269,39.0518,22265.0
2016-05-31 14:00:00,47.08,47.09,46.99,47.0,33851.0,39.0518,39.0601,38.9772,38.9854,33851.0
2016-05-31 14:05:00,47.0,47.01,46.97,46.97,32632.0,38.9854,38.9937,38.9606,38.9606,32632.0
2016-05-31 14:10:00,46.97,46.98,46.92,46.94,25603.0,38.9606,38.9689,38.9191,38.9357,25603.0
2016-05-31 14:15:00,46.93,46.94,46.89,46.89,40303.0,38.9274,38.9357,38.8942,38.8942,40303.0
2016-05-31 14:20:00,46.88,46.95,46.88,46.91,64349.0,38.8859,38.944,38.8859,38.9108,64349.0
2016-05-31 14:25:00,46.91,46.91,46.88,46.9,24387.0,38.9108,38.9108,38.8859,38.9025,24387.0
2016-05-31 14:30:00,46.9,46.94,46.89,46.94,55461.0,38.9025,38.9357,38.8942,38.9357,55461.0
2016-05-31 14:35:00,46.94,46.94,46.91,46.93,41284.0,38.9357,38.9357,38.9108,38.9274,41284.0
2016-05-31 14:40:00,46.92,46.93,46.9,46.92,41037.0,38.9191,38.9274,38.9025,38.9191,41037.0
2016-05-31 14:45:00,46.91,46.92,46.87,46.92,32443.0,38.9108,38.9191,38.8776,38.9191,32443.0
2016-05-31 14:50:00,46.91,46.92,46.89,46.91,30803.0,38.9108,38.9191,38.8942,38.9108,30803.0
2016-05-31 14:55:00,46.91,46.92,46.88,46.88,22126.0,38.9108,38.9191,38.8859,38.8859,22126.0
2016-05-31 15:00:00,46.88,46.91,46.86,46.88,68972.0,38.8859,38.9108,38.8693,38.8859,68972.0
2016-05-31 15:05:00,46.88,46.89,46.87,46.88,22040.0,38.8859,38.8942,38.8776,38.8859,22040.0
2016-05-31 15:10:00,46.88,46.91,46.88,46.9,43985.0,38.8859,38.9108,38.8859,38.9025,43985.0
2016-05-31 15:15:00,46.89,46.95,46.89,46.93,109321.0,38.8942,38.944,38.8942,38.9274,109321.0
2016-05-31 15:20:00,46.93,46.95,46.91,46.92,43153.0,38.9274,38.944,38.9108,38.9191,43153.0
2016-05-31 15:25:00,46.92,46.95,46.92,46.95,43360.0,38.9191,38.944,38.9191,38.944,43360.0
2016-05-31 15:30:00,46.94,47.0,46.94,46.98,153752.0,38.9357,38.9854,38.9357,38.9689,153752.0
2016-05-31 15:35:00,46.98,47.0,46.97,46.98,69001.0,38.9689,38.9854,38.9606,38.9689,69001.0
2016-05-31 15:40:00,46.98,47.02,46.98,47.0,227856.0,38.9689,39.002,38.9689,38.9854,227856.0
2016-05-31 15:45:00,47.0,47.03,46.98,47.01,139652.0,38.9854,39.0103,38.9689,38.9937,139652.0
2016-05-31 15:50:00,47.01,47.04,47.01,47.03,140592.0,38.9937,39.0186,38.9937,39.0103,140592.0
2016-05-31 15:55:00,47.02,47.03,46.93,46.93,464035.0,39.002,39.0103,38.9274,38.9274,464035.0
2016-06-01 09:30:00,46.75,46.85,46.55,46.58,237748.0,38.7781,38.861,38.6122,38.6371,237748.0
2016-06-01 09:35:00,46.58,46.58,46.42,46.45,166586.0,38.6371,38.6371,38.5043,38.5292,166586.0
2016-06-01 09:40:00,46.45,46.48,46.42,46.44,105880.0,38.5292,38.5541,38.5043,38.5209,105880.0
2016-06-01 09:45:00,46.44,46.53,46.37,46.5,179706.0,38.5209,38.5956,38.4629,38.5707,179706.0
2016-06-01 09:50:00,46.5,46.54,46.47,46.5,137040.0,38.5707,38.6039,38.5458,38.5707,137040.0
2016-06-01 09:55:00,46.48,46.53,46.42,46.53,79006.0,38.5541,38.5956,38.5043,38.5956,79006.0
2016-06-01 10:00:00,46.54,46.58,46.45,46.56,195661.0,38.6039,38.6371,38.5292,38.6205,195661.0
2016-06-01 10:05:00,46.56,46.66,46.54,46.64,53202.0,38.6205,38.7034,38.6039,38.6868,53202.0
2016-06-01 10:10:00,46.64,46.66,46.55,46.55,55416.0,38.6868,38.7034,38.6122,38.6122,55416.0
2016-06-01 10:15:00,46.56,46.65,46.56,46.61,83090.0,38.6205,38.6951,38.6205,38.662,83090.0
2016-06-01 10:20:00,46.61,46.68,46.61,46.66,61206.0,38.662,38.72,38.662,38.7034,61206.0
2016-06-01 10:25:00,46.66,46.68,46.64,46.65,30910.0,38.7034,38.72,38.6868,38.6951,30910.0
2016-06-01 10:30:00,46.64,46.67,46.62,46.67,56386.0,38.6868,38.7117,38.6702,38.7117,56386.0
2016-06-01 10:35:00,46.67,46.69,46.64,46.64,42996.0,38.7117,38.7283,38.6868,38.6868,42996.0
2016-06-01 10:40:00,46.64,46.64,46.59,46.62,26639.0,38.6868,38.6868,38.6454,38.6702,26639.0
2016-06-01 10:45:00,46.62,46.67,46.6,46.64,40494.0,38.6702,38.7117,38.6537,38.6868,40494.0
2016-06-01 10:50:00,46.64,46.75,46.64,46.7,46294.0,38.6868,38.7781,38.6868,38.7366,46294.0
2016-06-01 10:55:00,46.7,46.73,46.67,46.69,87849.0,38.7366,38.7615,38.7117,38.7283,87849.0
2016-06-01 11:00:00,46.69,46.75,46.69,46.75,97639.0,38.7283,38.7781,38.7283,38.7781,97639.0
2016-06-01 11:05:00,46.76,46.78,46.73,46.77,39068.0,38.7864,38.803,38.7615,38.7947,39068.0
2016-06-01 11:10:00,46.77,46.83,46.76,46.81,61239.0,38.7947,38.8444,38.7864,38.8278,61239.0
2016-06-01 11:15:00,46.8,46.87,46.8,46.85,45236.0,38.8196,38.8776,38.8196,38.861,45236.0
2016-06-01 11:20:00,46.86,46.88,46.79,46.81,42692.0,38.8693,38.8859,38.8113,38.8278,42692.0
2016-06-01 11:25:00,46.81,46.84,46.79,46.8,43592.0,38.8278,38.8527,38.8113,38.8196,43592.0
2016-06-01 11:30:00,46.79,46.81,46.77,46.8,114408.0,38.8113,38.8278,38.7947,38.8196,114408.0
2016-06-01 11:35:00,46.79,46.84,46.79,46.81,49269.0,38.8113,38.8527,38.8113,38.8278,49269.0
2016-06-01 11:40:00,46.81,46.82,46.79,46.81,132105.0,38.8278,38.8361,38.8113,38.8278,132105.0
2016-06-01 11:45:00,46.81,46.81,46.74,46.76,47722.0,38.8278,38.8278,38.7698,38.7864,47722.0
2016-06-01 11:50:00,46.76,46.76,46.73,46.75,19883.0,38.7864,38.7864,38.7615,38.7781,19883.0
2016-06-01 11:55:00,46.75,46.8,46.74,46.8,38008.0,38.7781,38.8196,38.7698,38.8196,38008.0
2016-06-01 12:00:00,46.8,46.81,46.77,46.78,99416.0,38.8196,38.8278,38.7947,38.803,99416.0
2016-06-01 12:05:00,46.77,46.83,46.77,46.81,29624.0,38.7947,38.8444,38.7947,38.8278,29624.0
2016-06-01 12:10:00,46.8,46.86,46.8,46.86,30900.0,38.8196,38.8693,38.8196,38.8693,30900.0
2016-06-01 12:15:00,46.86,46.87,46.85,46.86,13483.0,38.8693,38.8776,38.861,38.8693,13483.0
2016-06-01 12:20:00,46.86,46.86,46.84,46.86,26473.0,38.8693,38.8693,38.8527,38.8693,26473.0
2016-06-01 12:25:00,46.86,46.87,46.84,46.87,34189.0,38.8693,38.8776,38.8527,38.8776,34189.0
2016-06-01 12:30:00,46.87,46.88,46.84,46.86,45568.0,38.8776,38.8859,38.8527,38.8693,45568.0
2016-06-01 12:35:00,46.87,46.87,46.84,46.84,20237.0,38.8776,38.8776,38.8527,38.8527,20237.0
2016-06-01 12:40:00,46.84,46.86,46.84,46.85,17519.0,38.8527,38.8693,38.8527,38.861,17519.0
2016-06-01 12:45:00,46.85,46.87,46.84,46.86,14329.0,38.861,38.8776,38.8527,38.8693,14329.0
2016-06-01 12:50:00,46.85,46.88,46.84,46.87,14195.0,38.861,38.8859,38.8527,38.8776,14195.0
2016-06-01 12:55:00,46.87,46.9,46.87,46.89,13212.0,38.8776,38.9025,38.8776,38.8942,13212.0
2016-06-01 13:00:00,46.89,46.9,46.88,46.88,18077.0,38.8942,38.9025,38.8859,38.8859,18077.0
2016-06-01 13:05:00,46.89,46.9,46.88,46.89,14085.0,38.8942,38.9025,38.8859,38.8942,14085.0
2016-06-01 13:10:00,46.88,46.89,46.83,46.85,16144.0,38.8859,38.8942,38.8444,38.861,16144.0
2016-06-01 13:15:00,46.85,46.87,46.84,46.85,13200.0,38.861,38.8776,38.8527,38.861,13200.0
2016-06-01 13:20:00,46.85,46.88,46.85,46.87,10914.0,38.861,38.8859,38.861,38.8776,10914.0
2016-06-01 13:25:00,46.87,46.89,46.86,46.88,16857.0,38.8776,38.8942,38.8693,38.8859,16857.0
2016-06-01 13:30:00,46.89,46.89,46.87,46.88,12395.0,38.8942,38.8942,38.8776,38.8859,12395.0
2016-06-01 13:35:00,46.88,46.89,46.85,46.86,16340.0,38.8859,38.8942,38.861,38.8693,16340.0
2016-06-01 13:40:00,46.87,46.88,46.84,46.86,42576.0,38.8776,38.8859,38.8527,38.8693,42576.0
2016-06-01 13:45:00,46.85,46.88,46.85,46.87,14490.0,38.861,38.8859,38.861,38.8776,14490.0
2016-06-01 13:50:00,46.87,46.88,46.84,46.85,54007.0,38.8776,38.8859,38.8527,38.861,54007.0
2016-06-01 13:55:00,46.86,46.87,46.85,46.86,15192.0,38.8693,38.8776,38.861,38.8693,15192.0
2016-06-01 14:00:00,46.87,46.87,46.82,46.85,34756.0,38.8776,38.8776,38.8361,38.861,34756.0
2016-06-01 14:05:00,46.86,46.87,46.84,46.87,40549.0,38.8693,38.8776,38.8527,38.8776,40549.0
2016-06-01 14:10:00,46.86,46.93,46.86,46.91,48643.0,38.8693,38.9274,38.8693,38.9108,48643.0
2016-06-01 14:15:00,46.91,46.97,46.91,46.96,44653.0,38.9108,38.9606,38.9108,38.9523,44653.0
2016-06-01 14:20:00,46.96,46.97,46.93,46.93,27472.0,38.9523,38.9606,38.9274,38.9274,27472.0
2016-06-01 14:25:00,46.94,46.97,46.93,46.97,41748.0,38.9357,38.9606,38.9274,38.9606,41748.0
2016-06-01 14:30:00,46.96,47.02,46.95,47.02,41128.0,38.9523,39.002,38.944,39.002,41128.0
2016-06-01 14:35:00,47.02,47.02,46.97,46.97,39769.0,39.002,39.002,38.9606,38.9606,39769.0
2016-06-01 14:40:00,46.98,47.02,46.97,47.02,55081.0,38.9689,39.002,38.9606,39.002,55081.0
2016-06-01 14:45:00,47.01,47.02,47.0,47.02,37935.0,38.9937,39.002,38.9854,39.002,37935.0
2016-06-01 14:50:00,47.02,47.04,47.01,47.02,50904.0,39.002,39.0186,38.9937,39.002,50904.0
2016-06-01 14:55:00,47.02,47.04,47.01,47.04,163452.0,39.002,39.0186,38.9937,39.0186,163452.0
2016-06-01 15:00:00,47.04,47.05,47.01,47.01,57080.0,39.0186,39.0269,38.9937,38.9937,57080.0
2016-06-01 15:05:00,47.02,47.05,47.0,47.02,86976.0,39.002,39.0269,38.9854,39.002,86976.0
2016-06-01 15:10:00,47.03,47.06,47.02,47.06,57981.0,39.0103,39.0352,39.002,39.0352,57981.0
2016-06-01 15:15:00,47.05,47.08,47.04,47.07,56952.0,39.0269,39.0518,39.0186,39.0435,56952.0
2016-06-01 15:20:00,47.06,47.09,47.06,47.08,50697.0,39.0352,39.0601,39.0352,39.0518,50697.0
2016-06-01 15:25:00,47.07,47.09,47.04,47.07,61912.0,39.0435,39.0601,39.0186,39.0435,61912.0
2016-06-01 15:30:00,47.08,47.08,47.04,47.05,102206.0,39.0518,39.0518,39.0186,39.0269,102206.0
2016-06-01 15:35:00,47.06,47.07,47.04,47.07,69949.0,39.0352,39.0435,39.0186,39.0435,69949.0
2016-06-01 15:40:00,47.07,47.09,47.05,47.09,65714.0,39.0435,39.0601,39.0269,39.0601,65714.0
2016-06-01 15:45:00,47.08,47.09,47.04,47.05,70093.0,39.0518,39.0601,39.0186,39.0269,70093.0
2016-06-01 15:50:00,47.05,47.05,47.02,47.03,92187.0,39.0269,39.0269,39.002,39.0103,92187.0
2016-06-01 15:55:00,47.03,47.08,47.02,47.06,243044.0,39.0103,39.0518,39.002,39.0352,243044.0
2016-06-02 09:30:00,46.95,46.95,46.81,46.84,97965.0,38.944,38.944,38.8278,38.8527,97965.0
2016-06-02 09:35:00,46.85,46.85,46.8,46.83,61903.0,38.861,38.861,38.8196,38.8444,61903.0
2016-06-02 09:40:00,46.83,46.85,46.79,46.84,86126.0,38.8444,38.861,38.8113,38.8527,86126.0
2016-06-02 09:45:00,46.83,46.87,46.76,46.76,111296.0,38.8444,38.8776,38.7864,38.7864,111296.0
2016-06-02 09:50:00,46.76,46.8,46.74,46.76,46380.0,38.7864,38.8196,38.7698,38.7864,46380.0
2016-06-02 09:55:00,46.76,46.84,46.76,46.82,21895.0,38.7864,38.8527,38.7864,38.8361,21895.0
2016-06-02 10:00:00,46.81,46.88,46.8,46.88,30916.0,38.8278,38.8859,38.8196,38.8859,30916.0
2016-06-02 10:05:00,46.89,46.93,46.86,46.89,44534.0,38.8942,38.9274,38.8693,38.8942,44534.0
2016-06-02 10:10:00,46.88,46.89,46.84,46.88,29302.0,38.8859,38.8942,38.8527,38.8859,29302.0
2016-06-02 10:15:00,46.87,46.92,46.84,46.85,31073.0,38.8776,38.9191,38.8527,38.861,31073.0
2016-06-02 10:20:00,46.85,46.9,46.8,46.89,39116.0,38.861,38.9025,38.8196,38.8942,39116.0
2016-06-02 10:25:00,46.88,46.89,46.83,46.84,62706.0,38.8859,38.8942,38.8444,38.8527,62706.0
2016-06-02 10:30:00,46.84,46.87,46.8,46.82,320507.0,38.8527,38.8776,38.8196,38.8361,320507.0
2016-06-02 10:35:00,46.81,46.86,46.79,46.85,40862.0,38.8278,38.8693,38.8113,38.861,40862.0
2016-06-02 10:40:00,46.85,46.86,46.84,46.86,17599.0,38.861,38.8693,38.8527,38.8693,17599.0
2016-06-02 10:45:00,46.86,46.88,46.86,46.87,23527.0,38.8693,38.8859,38.8693,38.8776,23527.0
2016-06-02 10:50:00,46.87,46.9,46.86,46.9,17320.0,38.8776,38.9025,38.8693,38.9025,17320.0
2016-06-02 10:55:00,46.89,46.91,46.86,46.91,22578.0,38.8942,38.9108,38.8693,38.9108,22578.0
2016-06-02 11:00:00,46.91,46.98,46.9,46.96,84550.0,38.9108,38.9689,38.9025,38.9523,84550.0
2016-06-02 11:05:00,46.97,46.99,46.95,46.97,27774.0,38.9606,38.9772,38.944,38.9606,27774.0
2016-06-02 11:10:00,46.96,47.0,46.96,46.99,42866.0,38.9523,38.9854,38.9523,38.9772,42866.0
2016-06-02 11:15:00,46.98,47.01,46.96,46.96,25896.0,38.9689,38.9937,38.9523,38.9523,25896.0
2016-06-02 11:20:00,46.97,46.99,46.94,46.95,25133.0,38.9606,38.9772,38.9357,38.944,25133.0
2016-06-02 11:25:00,46.95,46.99,46.95,46.97,15172.0,38.944,38.9772,38.944,38.9606,15172.0
2016-06-02 11:30:00,46.98,47.01,46.97,46.97,32526.0,38.9689,38.9937,38.9606,38.9606,32526.0
2016-06-02 11:35:00,46.97,46.99,46.96,46.97,15591.0,38.9606,38.9772,38.9523,38.9606,15591.0
2016-06-02 11:40:00,46.97,47.02,46.97,47.01,21180.0,38.9606,39.002,38.9606,38.9937,21180.0
2016-06-02 11:45:00,47.02,47.03,47.01,47.02,18171.0,39.002,39.0103,38.9937,39.002,18171.0
2016-06-02 11:50:00,47.02,47.04,47.0,47.04,13238.0,39.002,39.0186,38.9854,39.0186,13238.0
2016-06-02 11:55:00,47.04,47.07,47.04,47.05,18809.0,39.0186,39.0435,39.0186,39.0269,18809.0
2016-06-02 12:00:00,47.06,47.06,47.03,47.03,17553.0,39.0352,39.0352,39.0103,39.0103,17553.0
2016-06-02 12:05:00,47.04,47.06,47.02,47.02,137671.0,39.0186,39.0352,39.002,39.002,137671.0
2016-06-02 12:10:00,47.02,47.04,47.02,47.04,31557.0,39.002,39.0186,39.002,39.0186,31557.0
2016-06-02 12:15:00,47.04,47.06,47.02,47.06,14211.0,39.0186,39.0352,39.002,39.0352,14211.0
2016-06-02 12:20:00,47.06,47.09,47.04,47.08,100837.0,39.0352,39.0601,39.0186,39.0518,100837.0
2016-06-02 12:25:00,47.07,47.08,47.05,47.05,13802.0,39.0435,39.0518,39.0269,39.0269,13802.0
2016-06-02 12:30:00,47.05,47.06,47.03,47.03,12937.0,39.0269,39.0352,39.0103,39.0103,12937.0
2016-06-02 12:35:00,47.04,47.06,47.04,47.06,8759.0,39.0186,39.0352,39.0186,39.0352,8759.0
2016-06-02 12:40:00,47.06,47.09,47.06,47.09,3917.0,39.0352,39.0601,39.0352,39.0601,3917.0
2016-06-02 12:45:00,47.09,47.09,47.08,47.09,9954.0,39.0601,39.0601,39.0518,39.0601,9954.0
2016-06-02 12:50:00,47.09,47.1,47.08,47.09,8968.0,39.0601,39.0684,39.0518,39.0601,8968.0
2016-06-02 12:55:00,47.09,47.1,47.08,47.1,3504.0,39.0601,39.0684,39.0518,39.0684,3504.0
2016-06-02 13:00:00,47.1,47.14,47.1,47.14,27404.0,39.0684,39.1016,39.0684,39.1016,27404.0
2016-06-02 13:05:00,47.14,47.14,47.12,47.12,7550.0,39.1016,39.1016,39.085,39.085,7550.0
2016-06-02 13:10:00,47.12,47.13,47.09,47.1,7660.0,39.085,39.0933,39.0601,39.0684,7660.0
2016-06-02 13:15:00,47.1,47.11,47.1,47.1,7960.0,39.0684,39.0767,39.0684,39.0684,7960.0
2016-06-02 13:20:00,47.11,47.11,47.08,47.08,5072.0,39.0767,39.0767,39.0518,39.0518,5072.0
2016-06-02 13:25:00,47.08,47.09,47.08,47.09,6711.0,39.0518,39.0601,39.0518,39.0601,6711.0
2016-06-02 13:30:00,47.09,47.11,47.09,47.1,7200.0,39.0601,39.0767,39.0601,39.0684,7200.0
2016-06-02 13:35:00,47.11,47.14,47.1,47.12,19026.0,39.0767,39.1016,39.0684,39.085,19026.0
2016-06-02 13:40:00,47.11,47.13,47.1,47.11,6288.0,39.0767,39.0933,39.0684,39.0767,6288.0
2016-06-02 13:45:00,47.11,47.11,47.08,47.09,3379.0,39.0767,39.0767,39.0518,39.0601,3379.0
2016-06-02 13:50:00,47.09,47.11,47.07,47.1,17624.0,39.0601,39.0767,39.0435,39.0684,17624.0
2016-06-02 13:55:00,47.1,47.11,47.09,47.11,10754.0,39.0684,39.0767,39.0601,39.0767,10754.0
2016-06-02 14:00:00,47.11,47.15,47.11,47.14,21554.0,39.0767,39.1099,39.0767,39.1016,21554.0
2016-06-02 14:05:00,47.15,47.16,47.12,47.13,22771.0,39.1099,39.1182,39.085,39.0933,22771.0
2016-06-02 14:10:00,47.13,47.13,47.1,47.11,27325.0,39.0933,39.0933,39.0684,39.0767,27325.0
2016-06-02 14:15:00,47.11,47.13,47.11,47.13,19849.0,39.0767,39.0933,39.0767,39.0933,19849.0
2016-06-02 14:20:00,47.14,47.15,47.12,47.15,11473.0,39.1016,39.1099,39.085,39.1099,11473.0
2016-06-02 14:25:00,47.16,47.16,47.1,47.11,54541.0,39.1182,39.1182,39.0684,39.0767,54541.0
2016-06-02 14:30:00,47.1,47.12,47.08,47.09,30648.0,39.0684,39.085,39.0518,39.0601,30648.0
2016-06-02 14:35:00,47.09,47.12,47.09,47.1,29563.0,39.0601,39.085,39.0601,39.0684,29563.0
2016-06-02 14:40:00,47.1,47.14,47.1,47.12,19908.0,39.0684,39.1016,39.0684,39.085,19908.0
2016-06-02 14:45:00,47.12,47.14,47.1,47.1,23204.0,39.085,39.1016,39.0684,39.0684,23204.0
2016-06-02 14:50:00,47.09,47.12,47.09,47.09,36418.0,39.0601,39.085,39.0601,39.0601,36418.0
2016-06-02 14:55:00,47.1,47.11,47.07,47.09,22839.0,39.0684,39.0767,39.0435,39.0601,22839.0
2016-06-02 15:00:00,47.09,47.14,47.08,47.14,20782.0,39.0601,39.1016,39.0518,39.1016,20782.0
2016-06-02 15:05:00,47.14,47.14,47.09,47.1,42897.0,39.1016,39.1016,39.0601,39.0684,42897.0
2016-06-02 15:10:00,47.09,47.1,47.08,47.09,35028.0,39.0601,39.0684,39.0518,39.0601,35028.0
2016-06-02 15:15:00,47.09,47.14,47.09,47.13,36939.0,39.0601,39.1016,39.0601,39.0933,36939.0
2016-06-02 15:20:00,47.13,47.15,47.12,47.15,24231.0,39.0933,39.1099,39.085,39.1099,24231.0
2016-06-02 15:25:00,47.15,47.2,47.14,47.19,49522.0,39.1099,39.1513,39.1016,39.143,49522.0
2016-06-02 15:30:00,47.19,47.22,47.18,47.19,98454.0,39.143,39.1679,39.1348,39.143,98454.0
2016-06-02 15:35:00,47.19,47.2,47.17,47.19,39339.0,39.143,39.1513,39.1265,39.143,39339.0
2016-06-02 15:40:00,47.2,47.22,47.18,47.2,77485.0,39.1513,39.1679,39.1348,39.1513,77485.0
2016-06-02 15:45:00,47.21,47.21,47.18,47.2,36216.0,39.1596,39.1596,39.1348,39.1513,36216.0
2016-06-02 15:50:00,47.2,47.25,47.19,47.25,71927.0,39.1513,39.1928,39.143,39.1928,71927.0
2016-06-02 15:55:00,47.25,47.29,47.24,47.28,363832.0,39.1928,39.226,39.1845,39.2177,363832.0
2016-06-03 09:30:00,47.47,47.49,47.33,47.42,111727.0,39.3753,39.3919,39.2592,39.3338,111727.0
2016-06-03 09:35:00,47.43,47.45,47.39,47.44,104409.0,39.3421,39.3587,39.3089,39.3504,104409.0
2016-06-03 09:40:00,47.44,47.44,47.33,47.37,178215.0,39.3504,39.3504,39.2592,39.2924,178215.0
2016-06-03 09:45:00,47.38,47.42,47.32,47.41,320027.0,39.3006,39.3338,39.2509,39.3255,320027.0
2016-06-03 09:50:00,47.41,47.41,47.33,47.36,104722.0,39.3255,39.3255,39.2592,39.2841,104722.0
2016-06-03 09:55:00,47.36,47.42,47.35,47.4,62462.0,39.2841,39.3338,39.2758,39.3172,62462.0
2016-06-03 10:00:00,47.39,47.4,47.3,47.3,64878.0,39.3089,39.3172,39.2343,39.2343,64878.0
2016-06-03 10:05:00,47.3,47.35,47.29,47.29,41336.0,39.2343,39.2758,39.226,39.226,41336.0
2016-06-03 10:10:00,47.29,47.31,47.26,47.28,30080.0,39.226,39.2426,39.2011,39.2177,30080.0
2016-06-03 10:15:00,47.28,47.31,47.25,47.28,54232.0,39.2177,39.2426,39.1928,39.2177,54232.0
2016-06-03 10:20:00,47.27,47.28,47.21,47.26,102536.0,39.2094,39.2177,39.1596,39.2011,102536.0
2016-06-03 10:25:00,47.25,47.25,47.19,47.19,56748.0,39.1928,39.1928,39.143,39.143,56748.0
2016-06-03 10:30:00,47.2,47.28,47.17,47.28,29488.0,39.1513,39.2177,39.1265,39.2177,29488.0
2016-06-03 10:35:00,47.27,47.28,47.22,47.26,50347.0,39.2094,39.2177,39.1679,39.2011,50347.0
2016-06-03 10:40:00,47.26,47.29,47.24,47.26,39422.0,39.2011,39.226,39.1845,39.2011,39422.0
2016-06-03 10:45:00,47.25,47.34,47.23,47.34,33878.0,39.1928,39.2675,39.1762,39.2675,33878.0
2016-06-03 10:50:00,47.33,47.39,47.3,47.38,38732.0,39.2592,39.3089,39.2343,39.3006,38732.0
2016-06-03 10:55:00,47.39,47.44,47.39,47.44,43518.0,39.3089,39.3504,39.3089,39.3504,43518.0
2016-06-03 11:00:00,47.44,47.46,47.42,47.46,61427.0,39.3504,39.367,39.3338,39.367,61427.0
2016-06-03 11:05:00,47.46,47.49,47.41,47.41,66337.0,39.367,39.3919,39.3255,39.3255,66337.0
2016-06-03 11:10:00,47.4,47.44,47.39,47.41,23694.0,39.3172,39.3504,39.3089,39.3255,23694.0
2016-06-03 11:15:00,47.41,47.48,47.41,47.47,22391.0,39.3255,39.3836,39.3255,39.3753,22391.0
2016-06-03 11:20:00,47.46,47.49,47.44,47.44,91233.0,39.367,39.3919,39.3504,39.3504,91233.0
2016-06-03 11:25:00,47.44,47.47,47.44,47.47,58068.0,39.3504,39.3753,39.3504,39.3753,58068.0
2016-06-03 11:30:00,47.47,47.51,47.45,47.48,24547.0,39.3753,39.4085,39.3587,39.3836,24547.0
2016-06-03 11:35:00,47.48,47.49,47.45,47.49,41155.0,39.3836,39.3919,39.3587,39.3919,41155.0
2016-06-03 11:40:00,47.49,47.53,47.49,47.52,87230.0,39.3919,39.4251,39.3919,39.4168,87230.0
2016-06-03 11:45:00,47.52,47.52,47.48,47.5,257890.0,39.4168,39.4168,39.3836,39.4002,257890.0
2016-06-03 11:50:00,47.51,47.53,47.5,47.51,21149.0,39.4085,39.4251,39.4002,39.4085,21149.0
2016-06-03 11:55:00,47.52,47.57,47.51,47.56,34600.0,39.4168,39.4582,39.4085,39.45,34600.0
2016-06-03 12:00:00,47.55,47.56,47.51,47.52,29952.0,39.4417,39.45,39.4085,39.4168,29952.0
2016-06-03 12:05:00,47.53,47.53,47.47,47.47,36940.0,39.4251,39.4251,39.3753,39.3753,36940.0
2016-06-03 12:10:00,47.47,47.51,47.46,47.5,34543.0,39.3753,39.4085,39.367,39.4002,34543.0
2016-06-03 12:15:00,47.51,47.54,47.5,47.51,23992.0,39.4085,39.4334,39.4002,39.4085,23992.0
2016-06-03 12:20:00,47.51,47.53,47.51,47.52,8251.0,39.4085,39.4251,39.4085,39.4168,8251.0
2016-06-03 12:25:00,47.52,47.54,47.51,47.52,17267.0,39.4168,39.4334,39.4085,39.4168,17267.0
2016-06-03 12:30:00,47.52,47.54,47.52,47.52,23015.0,39.4168,39.4334,39.4168,39.4168,23015.0
2016-06-03 12:35:00,47.52,47.52,47.46,47.46,35482.0,39.4168,39.4168,39.367,39.367,35482.0
2016-06-03 12:40:00,47.47,47.49,47.47,47.48,24211.0,39.3753,39.3919,39.3753,39.3836,24211.0
2016-06-03 12:45:00,47.47,47.47,47.44,47.45,16182.0,39.3753,39.3753,39.3504,39.3587,16182.0
2016-06-03 12:50:00,47.44,47.46,47.43,47.44,21343.0,39.3504,39.367,39.3421,39.3504,21343.0
2016-06-03 12:55:00,47.44,47.44,47.4,47.42,24468.0,39.3504,39.3504,39.3172,39.3338,24468.0
2016-06-03 13:00:00,47.42,47.44,47.41,47.41,9058.0,39.3338,39.3504,39.3255,39.3255,9058.0
2016-06-03 13:05:00,47.41,47.41,47.38,47.4,23641.0,39.3255,39.3255,39.3006,39.3172,23641.0
2016-06-03 13:10:00,47.4,47.43,47.4,47.43,21574.0,39.3172,39.3421,39.3172,39.3421,21574.0
2016-06-03 13:15:00,47.43,47.45,47.42,47.45,28732.0,39.3421,39.3587,39.3338,39.3587,28732.0
2016-06-03 13:20:00,47.45,47.46,47.44,47.46,12278.0,39.3587,39.367,39.3504,39.367,12278.0
2016-06-03 13:25:00,47.46,47.47,47.44,47.45,34390.0,39.367,39.3753,39.3504,39.3587,34390.0
2016-06-03 13:30:00,47.45,47.47,47.44,47.45,24513.0,39.3587,39.3753,39.3504,39.3587,24513.0
2016-06-03 13:35:00,47.44,47.49,47.44,47.46,15325.0,39.3504,39.3919,39.3504,39.367,15325.0
2016-06-03 13:40:00,47.47,47.5,47.47,47.5,18546.0,39.3753,39.4002,39.3753,39.4002,18546.0
2016-06-03 13:45:00,47.5,47.54,47.49,47.51,39091.0,39.4002,39.4334,39.3919,39.4085,39091.0
2016-06-03 13:50:00,47.52,47.54,47.52,47.54,29148.0,39.4168,39.4334,39.4168,39.4334,29148.0
2016-06-03 13:55:00,47.54,47.57,47.53,47.55,37212.0,39.4334,39.4582,39.4251,39.4417,37212.0
2016-06-03 14:00:00,47.55,47.57,47.54,47.57,18506.0,39.4417,39.4582,39.4334,39.4582,18506.0
2016-06-03 14:05:00,47.57,47.57,47.54,47.56,33395.0,39.4582,39.4582,39.4334,39.45,33395.0
2016-06-03 14:10:00,47.55,47.57,47.55,47.56,6258.0,39.4417,39.4582,39.4417,39.45,6258.0
2016-06-03 14:15:00,47.56,47.58,47.54,47.57,33214.0,39.45,39.4665,39.4334,39.4582,33214.0
2016-06-03 14:20:00,47.57,47.6,47.55,47.58,47498.0,39.4582,39.4831,39.4417,39.4665,47498.0
2016-06-03 14:25:00,47.57,47.64,47.57,47.63,37478.0,39.4582,39.5163,39.4582,39.508,37478.0
2016-06-03 14:30:00,47.63,47.64,47.62,47.64,13784.0,39.508,39.5163,39.4997,39.5163,13784.0
2016-06-03 14:35:00,47.64,47.67,47.63,47.67,36991.0,39.5163,39.5412,39.508,39.5412,36991.0
2016-06-03 14:40:00,47.67,47.67,47.64,47.64,51150.0,39.5412,39.5412,39.5163,39.5163,51150.0
2016-06-03 14:45:00,47.65,47.69,47.65,47.67,23582.0,39.5246,39.5578,39.5246,39.5412,23582.0
2016-06-03 14:50:00,47.67,47.73,47.67,47.72,85657.0,39.5412,39.591,39.5412,39.5827,85657.0
2016-06-03 14:55:00,47.73,47.73,47.69,47.69,56138.0,39.591,39.591,39.5578,39.5578,56138.0
2016-06-03 15:00:00,47.68,47.68,47.65,47.67,43449.0,39.5495,39.5495,39.5246,39.5412,43449.0
2016-06-03 15:05:00,47.66,47.67,47.64,47.66,29814.0,39.5329,39.5412,39.5163,39.5329,29814.0
2016-06-03 15:10:00,47.66,47.66,47.64,47.65,38394.0,39.5329,39.5329,39.5163,39.5246,38394.0
2016-06-03 15:15:00,47.65,47.67,47.65,47.66,46719.0,39.5246,39.5412,39.5246,39.5329,46719.0
2016-06-03 15:20:00,47.65,47.72,47.64,47.71,110256.0,39.5246,39.5827,39.5163,39.5744,110256.0
2016-06-03 15:25:00,47.72,47.73,47.69,47.71,190717.0,39.5827,39.591,39.5578,39.5744,190717.0
2016-06-03 15:30:00,47.71,47.71,47.69,47.71,30995.0,39.5744,39.5744,39.5578,39.5744,30995.0
2016-06-03 15:35:00,47.71,47.72,47.7,47.72,65471.0,39.5744,39.5827,39.5661,39.5827,65471.0
2016-06-03 15:40:00,47.72,47.73,47.7,47.72,172826.0,39.5827,39.591,39.5661,39.5827,172826.0
2016-06-03 15:45:00,47.73,47.74,47.71,47.74,177387.0,39.591,39.5993,39.5744,39.5993,177387.0
2016-06-03 15:50:00,47.74,47.77,47.73,47.77,150544.0,39.5993,39.6241,39.591,39.6241,150544.0
2016-06-03 15:55:00,47.77,47.77,47.71,47.73,392647.0,39.6241,39.6241,39.5744,39.591,392647.0
2016-06-06 09:30:00,47.87,48.0,47.79,47.91,157251.0,39.7071,39.8149,39.6407,39.7403,157251.0
2016-06-06 09:35:00,47.92,47.98,47.89,47.97,58447.0,39.7486,39.7983,39.7237,39.79,58447.0
2016-06-06 09:40:00,47.96,48.08,47.96,48.08,84049.0,39.7817,39.8813,39.7817,39.8813,84049.0
2016-06-06 09:45:00,48.07,48.19,48.07,48.13,60944.0,39.873,39.9725,39.873,39.9228,60944.0
2016-06-06 09:50:00,48.13,48.19,48.12,48.19,66769.0,39.9228,39.9725,39.9145,39.9725,66769.0
2016-06-06 09:55:00,48.19,48.2,48.13,48.16,83000.0,39.9725,39.9808,39.9228,39.9476,83000.0
2016-06-06 10:00:00,48.17,48.2,48.13,48.13,60908.0,39.9559,39.9808,39.9228,39.9228,60908.0
2016-06-06 10:05:00,48.13,48.17,48.12,48.16,24870.0,39.9228,39.9559,39.9145,39.9476,24870.0
2016-06-06 10:10:00,48.16,48.16,48.11,48.15,25700.0,39.9476,39.9476,39.9062,39.9393,25700.0
2016-06-06 10:15:00,48.15,48.18,48.13,48.18,25893.0,39.9393,39.9642,39.9228,39.9642,25893.0
2016-06-06 10:20:00,48.18,48.18,48.11,48.13,32986.0,39.9642,39.9642,39.9062,39.9228,32986.0
2016-06-06 10:25:00,48.12,48.16,48.11,48.16,136341.0,39.9145,39.9476,39.9062,39.9476,136341.0
2016-06-06 10:30:00,48.17,48.18,48.15,48.15,45524.0,39.9559,39.9642,39.9393,39.9393,45524.0
2016-06-06 10:35:00,48.15,48.17,48.12,48.13,25411.0,39.9393,39.9559,39.9145,39.9228,25411.0
2016-06-06 10:40:00,48.13,48.14,48.09,48.11,83501.0,39.9228,39.9311,39.8896,39.9062,83501.0
2016-06-06 10:45:00,48.1,48.14,48.09,48.11,34458.0,39.8979,39.9311,39.8896,39.9062,34458.0
2016-06-06 10:50:00,48.11,48.12,48.09,48.11,19968.0,39.9062,39.9145,39.8896,39.9062,19968.0
2016-06-06 10:55:00,48.11,48.13,48.1,48.12,49245.0,39.9062,39.9228,39.8979,39.9145,49245.0
2016-06-06 11:00:00,48.12,48.12,48.09,48.1,18729.0,39.9145,39.9145,39.8896,39.8979,18729.0
2016-06-06 11:05:00,48.11,48.13,48.09,48.12,59292.0,39.9062,39.9228,39.8896,39.9145,59292.0
2016-06-06 11:10:00,48.12,48.13,48.1,48.13,20904.0,39.9145,39.9228,39.8979,39.9228,20904.0
2016-06-06 11:15:00,48.13,48.15,48.11,48.15,34925.0,39.9228,39.9393,39.9062,39.9393,34925.0
2016-06-06 11:20:00,48.15,48.15,48.09,48.1,34478.0,39.9393,39.9393,39.8896,39.8979,34478.0
2016-06-06 11:25:00,48.11,48.15,48.11,48.12,25811.0,39.9062,39.9393,39.9062,39.9145,25811.0
2016-06-06 11:30:00,48.12,48.12,48.09,48.1,17820.0,39.9145,39.9145,39.8896,39.8979,17820.0
2016-06-06 11:35:00,48.11,48.13,48.11,48.13,26476.0,39.9062,39.9228,39.9062,39.9228,26476.0
2016-06-06 11:40:00,48.13,48.17,48.13,48.15,48422.0,39.9228,39.9559,39.9228,39.9393,48422.0
2016-06-06 11:45:00,48.16,48.17,48.14,48.16,41206.0,39.9476,39.9559,39.9311,39.9476,41206.0
2016-06-06 11:50:00,48.16,48.18,48.16,48.17,32668.0,39.9476,39.9642,39.9476,39.9559,32668.0
2016-06-06 11:55:00,48.17,48.19,48.12,48.12,30931.0,39.9559,39.9725,39.9145,39.9145,30931.0
2016-06-06 12:00:00,48.12,48.14,48.1,48.12,7770.0,39.9145,39.9311,39.8979,39.9145,7770.0
2016-06-06 12:05:00,48.13,48.15,48.12,48.13,34658.0,39.9228,39.9393,39.9145,39.9228,34658.0
2016-06-06 12:10:00,48.13,48.13,48.1,48.11,22655.0,39.9228,39.9228,39.8979,39.9062,22655.0
2016-06-06 12:15:00,48.11,48.12,48.08,48.1,24630.0,39.9062,39.9145,39.8813,39.8979,24630.0
2016-06-06 12:20:00,48.1,48.14,48.1,48.14,26226.0,39.8979,39.9311,39.8979,39.9311,26226.0
2016-06-06 12:25:00,48.13,48.14,48.09,48.1,110927.0,39.9228,39.9311,39.8896,39.8979,110927.0
2016-06-06 12:30:00,48.1,48.11,48.03,48.08,197198.0,39.8979,39.9062,39.8398,39.8813,197198.0
2016-06-06 12:35:00,48.08,48.12,48.03,48.03,69008.0,39.8813,39.9145,39.8398,39.8398,69008.0
2016-06-06 12:40:00,48.03,48.08,48.02,48.08,99796.0,39.8398,39.8813,39.8315,39.8813,99796.0
2016-06-06 12:45:00,48.07,48.08,48.03,48.04,17062.0,39.873,39.8813,39.8398,39.8481,17062.0
2016-06-06 12:50:00,48.03,48.03,47.96,48.02,76498.0,39.8398,39.8398,39.7817,39.8315,76498.0
2016-06-06 12:55:00,48.01,48.08,47.99,48.07,51144.0,39.8232,39.8813,39.8066,39.873,51144.0
2016-06-06 13:00:00,48.07,48.08,48.05,48.07,64104.0,39.873,39.8813,39.8564,39.873,64104.0
2016-06-06 13:05:00,48.07,48.11,48.07,48.08,53952.0,39.873,39.9062,39.873,39.8813,53952.0
2016-06-06 13:10:00,48.09,48.13,48.09,48.13,46638.0,39.8896,39.9228,39.8896,39.9228,46638.0
2016-06-06 13:15:00,48.13,48.14,48.11,48.12,12737.0,39.9228,39.9311,39.9062,39.9145,12737.0
2016-06-06 13:20:00,48.13,48.15,48.11,48.13,9519.0,39.9228,39.9393,39.9062,39.9228,9519.0
2016-06-06 13:25:00,48.12,48.14,48.1,48.11,10435.0,39.9145,39.9311,39.8979,39.9062,10435.0
2016-06-06 13:30:00,48.1,48.11,48.07,48.08,18804.0,39.8979,39.9062,39.873,39.8813,18804.0
2016-06-06 13:35:00,48.07,48.09,48.07,48.09,12921.0,39.873,39.8896,39.873,39.8896,12921.0
2016-06-06 13:40:00,48.09,48.11,48.07,48.08,22592.0,39.8896,39.9062,39.873,39.8813,22592.0
2016-06-06 13:45:00,48.08,48.1,48.08,48.1,14168.0,39.8813,39.8979,39.8813,39.8979,14168.0
2016-06-06 13:50:00,48.1,48.14,48.09,48.14,15843.0,39.8979,39.9311,39.8896,39.9311,15843.0
2016-06-06 13:55:00,48.14,48.15,48.12,48.12,54398.0,39.9311,39.9393,39.9145,39.9145,54398.0
2016-06-06 14:00:00,48.12,48.14,48.11,48.12,22953.0,39.9145,39.9311,39.9062,39.9145,22953.0
2016-06-06 14:05:00,48.12,48.13,48.09,48.1,25471.0,39.9145,39.9228,39.8896,39.8979,25471.0
2016-06-06 14:10:00,48.11,48.13,48.1,48.12,14667.0,39.9062,39.9228,39.8979,39.9145,14667.0
2016-06-06 14:15:00,48.12,48.16,48.12,48.15,39647.0,39.9145,39.9476,39.9145,39.9393,39647.0
2016-06-06 14:20:00,48.15,48.16,48.14,48.15,20910.0,39.9393,39.9476,39.9311,39.9393,20910.0
2016-06-06 14:25:00,48.16,48.18,48.16,48.17,40747.0,39.9476,39.9642,39.9476,39.9559,40747.0
2016-06-06 14:30:00,48.17,48.19,48.15,48.16,34308.0,39.9559,39.9725,39.9393,39.9476,34308.0
2016-06-06 14:35:00,48.17,48.18,48.15,48.16,36515.0,39.9559,39.9642,39.9393,39.9476,36515.0
2016-06-06 14:40:00,48.16,48.18,48.16,48.16,15697.0,39.9476,39.9642,39.9476,39.9476,15697.0
2016-06-06 14:45:00,48.17,48.17,48.15,48.16,30489.0,39.9559,39.9559,39.9393,39.9476,30489.0
2016-06-06 14:50:00,48.16,48.19,48.15,48.19,76893.0,39.9476,39.9725,39.9393,39.9725,76893.0
2016-06-06 14:55:00,48.19,48.19,48.17,48.17,103129.0,39.9725,39.9725,39.9559,39.9559,103129.0
2016-06-06 15:00:00,48.18,48.2,48.17,48.19,65374.0,39.9642,39.9808,39.9559,39.9725,65374.0
2016-06-06 15:05:00,48.19,48.19,48.16,48.16,67646.0,39.9725,39.9725,39.9476,39.9476,67646.0
2016-06-06 15:10:00,48.16,48.19,48.16,48.19,97410.0,39.9476,39.9725,39.9476,39.9725,97410.0
2016-06-06 15:15:00,48.19,48.2,48.16,48.17,102436.0,39.9725,39.9808,39.9476,39.9559,102436.0
2016-06-06 15:20:00,48.16,48.17,48.15,48.16,63391.0,39.9476,39.9559,39.9393,39.9476,63391.0
2016-06-06 15:25:00,48.16,48.17,48.14,48.14,209667.0,39.9476,39.9559,39.9311,39.9311,209667.0
2016-06-06 15:30:00,48.14,48.16,48.13,48.16,129717.0,39.9311,39.9476,39.9228,39.9476,129717.0
2016-06-06 15:35:00,48.16,48.18,48.14,48.18,95928.0,39.9476,39.9642,39.9311,39.9642,95928.0
2016-06-06 15:40:00,48.18,48.2,48.17,48.18,149041.0,39.9642,39.9808,39.9559,39.9642,149041.0
2016-06-06 15:45:00,48.18,48.19,48.17,48.18,133404.0,39.9642,39.9725,39.9559,39.9642,133404.0
2016-06-06 15:50:00,48.18,48.18,48.13,48.14,229861.0,39.9642,39.9642,39.9228,39.9311,229861.0
2016-06-06 15:55:00,48.14,48.18,48.13,48.15,752708.0,39.9311,39.9642,39.9228,39.9393,752708.0
2016-06-07 09:30:00,48.19,48.23,47.96,48.22,165307.0,39.9725,40.0057,39.7817,39.9974,165307.0
2016-06-07 09:35:00,48.22,48.33,48.22,48.27,106054.0,39.9974,40.0887,39.9974,40.0389,106054.0
2016-06-07 09:40:00,48.28,48.3,48.22,48.25,94729.0,40.0472,40.0638,39.9974,40.0223,94729.0
2016-06-07 09:45:00,48.25,48.28,48.18,48.23,70562.0,40.0223,40.0472,39.9642,40.0057,70562.0
2016-06-07 09:50:00,48.23,48.25,48.19,48.25,40723.0,40.0057,40.0223,39.9725,40.0223,40723.0
2016-06-07 09:55:00,48.25,48.26,48.22,48.25,25832.0,40.0223,40.0306,39.9974,40.0223,25832.0
2016-06-07 10:00:00,48.25,48.27,48.21,48.21,37572.0,40.0223,40.0389,39.9891,39.9891,37572.0
2016-06-07 10:05:00,48.2,48.22,48.17,48.19,67220.0,39.9808,39.9974,39.9559,39.9725,67220.0
2016-06-07 10:10:00,48.2,48.24,48.19,48.2,21238.0,39.9808,40.014,39.9725,39.9808,21238.0
2016-06-07 10:15:00,48.2,48.25,48.19,48.25,35270.0,39.9808,40.0223,39.9725,40.0223,35270.0
2016-06-07 10:20:00,48.25,48.26,48.21,48.24,60993.0,40.0223,40.0306,39.9891,40.014,60993.0
2016-06-07 10:25:00,48.24,48.26,48.21,48.25,77354.0,40.014,40.0306,39.9891,40.0223,77354.0
2016-06-07 10:30:00,48.26,48.29,48.26,48.27,33080.0,40.0306,40.0555,40.0306,40.0389,33080.0
2016-06-07 10:35:00,48.27,48.27,48.24,48.26,34829.0,40.0389,40.0389,40.014,40.0306,34829.0
2016-06-07 10:40:00,48.25,48.28,48.25,48.28,33386.0,40.0223,40.0472,40.0223,40.0472,33386.0
2016-06-07 10:45:00,48.29,48.3,48.24,48.24,30876.0,40.0555,40.0638,40.014,40.014,30876.0
2016-06-07 10:50:00,48.24,48.26,48.21,48.21,54674.0,40.014,40.0306,39.9891,39.9891,54674.0
2016-06-07 10:55:00,48.22,48.24,48.2,48.21,34560.0,39.9974,40.014,39.9808,39.9891,34560.0
2016-06-07 11:00:00,48.22,48.22,48.14,48.18,39363.0,39.9974,39.9974,39.9311,39.9642,39363.0
2016-06-07 11:05:00,48.18,48.22,48.18,48.21,52388.0,39.9642,39.9974,39.9642,39.9891,52388.0
2016-06-07 11:10:00,48.21,48.23,48.2,48.2,40886.0,39.9891,40.0057,39.9808,39.9808,40886.0
2016-06-07 11:15:00,48.2,48.21,48.18,48.19,108932.0,39.9808,39.9891,39.9642,39.9725,108932.0
2016-06-07 11:20:00,48.19,48.23,48.18,48.22,13796.0,39.9725,40.0057,39.9642,39.9974,13796.0
2016-06-07 11:25:00,48.22,48.23,48.18,48.21,17224.0,39.9974,40.0057,39.9642,39.9891,17224.0
2016-06-07 11:30:00,48.22,48.25,48.21,48.24,17340.0,39.9974,40.0223,39.9891,40.014,17340.0
2016-06-07 11:35:00,48.24,48.25,48.2,48.21,11737.0,40.014,40.0223,39.9808,39.9891,11737.0
2016-06-07 11:40:00,48.2,48.22,48.17,48.22,25927.0,39.9808,39.9974,39.9559,39.9974,25927.0
2016-06-07 11:45:00,48.22,48.25,48.21,48.22,35154.0,39.9974,40.0223,39.9891,39.9974,35154.0
2016-06-07 11:50:00,48.22,48.25,48.21,48.24,6667.0,39.9974,40.0223,39.9891,40.014,6667.0
2016-06-07 11:55:00,48.25,48.25,48.21,48.22,35379.0,40.0223,40.0223,39.9891,39.9974,35379.0
2016-06-07 12:00:00,48.22,48.23,48.21,48.22,27908.0,39.9974,40.0057,39.9891,39.9974,27908.0
2016-06-07 12:05:00,48.22,48.24,48.21,48.22,34540.0,39.9974,40.014,39.9891,39.9974,34540.0
2016-06-07 12:10:00,48.23,48.25,48.22,48.25,15702.0,40.0057,40.0223,39.9974,40.0223,15702.0
2016-06-07 12:15:00,48.24,48.26,48.24,48.26,11511.0,40.014,40.0306,40.014,40.0306,11511.0
2016-06-07 12:20:00,48.26,48.3,48.25,48.3,9086.0,40.0306,40.0638,40.0223,40.0638,9086.0
2016-06-07 12:25:00,48.3,48.31,48.29,48.3,9243.0,40.0638,40.0721,40.0555,40.0638,9243.0
2016-06-07 12:30:00,48.3,48.3,48.29,48.3,9508.0,40.0638,40.0638,40.0555,40.0638,9508.0
2016-06-07 12:35:00,48.3,48.3,48.28,48.29,16993.0,40.0638,40.0638,40.0472,40.0555,16993.0
2016-06-07 12:40:00,48.29,48.31,48.29,48.29,29082.0,40.0555,40.0721,40.0555,40.0555,29082.0
2016-06-07 12:45:00,48.29,48.29,48.25,48.27,30322.0,40.0555,40.0555,40.0223,40.0389,30322.0
2016-06-07 12:50:00,48.26,48.27,48.25,48.25,9917.0,40.0306,40.0389,40.0223,40.0223,9917.0
2016-06-07 12:55:00,48.25,48.27,48.23,48.27,11316.0,40.0223,40.0389,40.0057,40.0389,11316.0
2016-06-07 13:00:00,48.27,48.3,48.27,48.29,74387.0,40.0389,40.0638,40.0389,40.0555,74387.0
2016-06-07 13:05:00,48.29,48.31,48.29,48.31,6631.0,40.0555,40.0721,40.0555,40.0721,6631.0
2016-06-07 13:10:00,48.3,48.31,48.28,48.29,10744.0,40.0638,40.0721,40.0472,40.0555,10744.0
2016-06-07 13:15:00,48.29,48.29,48.26,48.28,4334.0,40.0555,40.0555,40.0306,40.0472,4334.0
2016-06-07 13:20:00,48.27,48.28,48.27,48.28,4782.0,40.0389,40.0472,40.0389,40.0472,4782.0
2016-06-07 13:25:00,48.28,48.29,48.27,48.28,19138.0,40.0472,40.0555,40.0389,40.0472,19138.0
2016-06-07 13:30:00,48.29,48.3,48.28,48.3,23531.0,40.0555,40.0638,40.0472,40.0638,23531.0
2016-06-07 13:35:00,48.3,48.31,48.28,48.29,39097.0,40.0638,40.0721,40.0472,40.0555,39097.0
2016-06-07 13:40:00,48.29,48.31,48.28,48.29,18764.0,40.0555,40.0721,40.0472,40.0555,18764.0
2016-06-07 13:45:00,48.3,48.32,48.29,48.31,8843.0,40.0638,40.0804,40.0555,40.0721,8843.0
2016-06-07 13:50:00,48.3,48.3,48.26,48.27,11010.0,40.0638,40.0638,40.0306,40.0389,11010.0
2016-06-07 13:55:00,48.27,48.29,48.26,48.27,19152.0,40.0389,40.0555,40.0306,40.0389,19152.0
2016-06-07 14:00:00,48.28,48.31,48.27,48.3,20738.0,40.0472,40.0721,40.0389,40.0638,20738.0
2016-06-07 14:05:00,48.3,48.33,48.29,48.33,20207.0,40.0638,40.0887,40.0555,40.0887,20207.0
2016-06-07 14:10:00,48.33,48.33,48.3,48.3,36258.0,40.0887,40.0887,40.0638,40.0638,36258.0
2016-06-07 14:15:00,48.3,48.31,48.29,48.29,18692.0,40.0638,40.0721,40.0555,40.0555,18692.0
2016-06-07 14:20:00,48.29,48.31,48.28,48.3,45127.0,40.0555,40.0721,40.0472,40.0638,45127.0
2016-06-07 14:25:00,48.3,48.33,48.3,48.3,31585.0,40.0638,40.0887,40.0638,40.0638,31585.0
2016-06-07 14:30:00,48.3,48.3,48.27,48.28,11182.0,40.0638,40.0638,40.0389,40.0472,11182.0
2016-06-07 14:35:00,48.28,48.29,48.27,48.27,13387.0,40.0472,40.0555,40.0389,40.0389,13387.0
2016-06-07 14:40:00,48.27,48.28,48.26,48.26,9611.0,40.0389,40.0472,40.0306,40.0306,9611.0
2016-06-07 14:45:00,48.26,48.3,48.26,48.28,29470.0,40.0306,40.0638,40.0306,40.0472,29470.0
2016-06-07 14:50:00,48.27,48.28,48.27,48.28,24146.0,40.0389,40.0472,40.0389,40.0472,24146.0
2016-06-07 14:55:00,48.27,48.28,48.25,48.25,59680.0,40.0389,40.0472,40.0223,40.0223,59680.0
2016-06-07 15:00:00,48.25,48.28,48.24,48.27,88399.0,40.0223,40.0472,40.014,40.0389,88399.0
2016-06-07 15:05:00,48.27,48.27,48.25,48.25,29344.0,40.0389,40.0389,40.0223,40.0223,29344.0
2016-06-07 15:10:00,48.25,48.25,48.22,48.22,43515.0,40.0223,40.0223,39.9974,39.9974,43515.0
2016-06-07 15:15:00,48.22,48.24,48.21,48.21,61242.0,39.9974,40.014,39.9891,39.9891,61242.0
2016-06-07 15:20:00,48.21,48.23,48.2,48.21,56066.0,39.9891,40.0057,39.9808,39.9891,56066.0
2016-06-07 15:25:00,48.21,48.24,48.2,48.22,167239.0,39.9891,40.014,39.9808,39.9974,167239.0
2016-06-07 15:30:00,48.22,48.23,48.21,48.23,101167.0,39.9974,40.0057,39.9891,40.0057,101167.0
2016-06-07 15:35:00,48.23,48.23,48.17,48.19,104668.0,40.0057,40.0057,39.9559,39.9725,104668.0
2016-06-07 15:40:00,48.2,48.2,48.17,48.18,72474.0,39.9808,39.9808,39.9559,39.9642,72474.0
2016-06-07 15:45:00,48.17,48.2,48.15,48.16,124286.0,39.9559,39.9808,39.9393,39.9476,124286.0
2016-06-07 15:50:00,48.16,48.18,48.15,48.17,87305.0,39.9476,39.9642,39.9393,39.9559,87305.0
2016-06-07 15:55:00,48.17,48.18,48.14,48.17,327008.0,39.9559,39.9642,39.9311,39.9559,327008.0
2016-06-08 09:30:00,48.48,48.6,48.28,48.36,171092.0,40.2131,40.3126,40.0472,40.1135,171092.0
2016-06-08 09:35:00,48.36,48.45,48.35,48.44,88142.0,40.1135,40.1882,40.1052,40.1799,88142.0
2016-06-08 09:40:00,48.43,48.54,48.4,48.52,92837.0,40.1716,40.2628,40.1467,40.2463,92837.0
2016-06-08 09:45:00,48.52,48.55,48.43,48.5,93261.0,40.2463,40.2711,40.1716,40.2297,93261.0
2016-06-08 09:50:00,48.51,48.53,48.5,48.52,24096.0,40.238,40.2545,40.2297,40.2463,24096.0
2016-06-08 09:55:00,48.51,48.54,48.49,48.52,29932.0,40.238,40.2628,40.2214,40.2463,29932.0
2016-06-08 10:00:00,48.52,48.55,48.49,48.52,89604.0,40.2463,40.2711,40.2214,40.2463,89604.0
2016-06-08 10:05:00,48.51,48.53,48.5,48.52,25474.0,40.238,40.2545,40.2297,40.2463,25474.0
2016-06-08 10:10:00,48.52,48.52,48.43,48.44,46847.0,40.2463,40.2463,40.1716,40.1799,46847.0
2016-06-08 10:15:00,48.44,48.45,48.36,48.43,74864.0,40.1799,40.1882,40.1135,40.1716,74864.0
2016-06-08 10:20:00,48.44,48.48,48.42,48.47,40583.0,40.1799,40.2131,40.1633,40.2048,40583.0
2016-06-08 10:25:00,48.47,48.53,48.46,48.51,50007.0,40.2048,40.2545,40.1965,40.238,50007.0
2016-06-08 10:30:00,48.5,48.56,48.45,48.54,208884.0,40.2297,40.2794,40.1882,40.2628,208884.0
2016-06-08 10:35:00,48.53,48.54,48.5,48.52,35036.0,40.2545,40.2628,40.2297,40.2463,35036.0
2016-06-08 10:40:00,48.52,48.55,48.51,48.54,41605.0,40.2463,40.2711,40.238,40.2628,41605.0
2016-06-08 10:45:00,48.53,48.56,48.52,48.54,30723.0,40.2545,40.2794,40.2463,40.2628,30723.0
2016-06-08 10:50:00,48.54,48.55,48.45,48.47,25858.0,40.2628,40.2711,40.1882,40.2048,25858.0
2016-06-08 10:55:00,48.46,48.48,48.43,48.47,47124.0,40.1965,40.2131,40.1716,40.2048,47124.0
2016-06-08 11:00:00,48.47,48.49,48.4,48.41,47468.0,40.2048,40.2214,40.1467,40.155,47468.0
2016-06-08 11:05:00,48.41,48.41,48.34,48.35,48762.0,40.155,40.155,40.0969,40.1052,48762.0
2016-06-08 11:10:00,48.35,48.35,48.3,48.35,82392.0,40.1052,40.1052,40.0638,40.1052,82392.0
2016-06-08 11:15:00,48.35,48.37,48.33,48.34,69338.0,40.1052,40.1218,40.0887,40.0969,69338.0
2016-06-08 11:20:00,48.34,48.36,48.33,48.33,177485.0,40.0969,40.1135,40.0887,40.0887,177485.0
2016-06-08 11:25:00,48.33,48.35,48.31,48.35,69321.0,40.0887,40.1052,40.0721,40.1052,69321.0
2016-06-08 11:30:00,48.35,48.38,48.34,48.37,70701.0,40.1052,40.1301,40.0969,40.1218,70701.0
2016-06-08 11:35:00,48.37,48.42,48.37,48.42,39183.0,40.1218,40.1633,40.1218,40.1633,39183.0
2016-06-08 11:40:00,48.42,48.44,48.4,48.43,33304.0,40.1633,40.1799,40.1467,40.1716,33304.0
2016-06-08 11:45:00,48.43,48.44,48.38,48.43,42811.0,40.1716,40.1799,40.1301,40.1716,42811.0
2016-06-08 11:50:00,48.43,48.43,48.38,48.39,29819.0,40.1716,40.1716,40.1301,40.1384,29819.0
2016-06-08 11:55:00,48.38,48.43,48.37,48.42,39724.0,40.1301,40.1716,40.1218,40.1633,39724.0
2016-06-08 12:00:00,48.42,48.44,48.41,48.43,22873.0,40.1633,40.1799,40.155,40.1716,22873.0
2016-06-08 12:05:00,48.43,48.44,48.41,48.44,63851.0,40.1716,40.1799,40.155,40.1799,63851.0
2016-06-08 12:10:00,48.44,48.47,48.44,48.46,51045.0,40.1799,40.2048,40.1799,40.1965,51045.0
2016-06-08 12:15:00,48.46,48.47,48.43,48.43,62494.0,40.1965,40.2048,40.1716,40.1716,62494.0
2016-06-08 12:20:00,48.44,48.46,48.43,48.45,63349.0,40.1799,40.1965,40.1716,40.1882,63349.0
2016-06-08 12:25:00,48.44,48.47,48.44,48.46,82847.0,40.1799,40.2048,40.1799,40.1965,82847.0
2016-06-08 12:30:00,48.46,48.47,48.43,48.45,42224.0,40.1965,40.2048,40.1716,40.1882,42224.0
2016-06-08 12:35:00,48.45,48.47,48.42,48.43,13668.0,40.1882,40.2048,40.1633,40.1716,13668.0
2016-06-08 12:40:00,48.43,48.46,48.42,48.46,10283.0,40.1716,40.1965,40.1633,40.1965,10283.0
2016-06-08 12:45:00,48.45,48.46,48.43,48.44,9901.0,40.1882,40.1965,40.1716,40.1799,9901.0
2016-06-08 12:50:00,48.43,48.46,48.42,48.45,20272.0,40.1716,40.1965,40.1633,40.1882,20272.0
2016-06-08 12:55:00,48.45,48.47,48.44,48.46,13449.0,40.1882,40.2048,40.1799,40.1965,13449.0
2016-06-08 13:00:00,48.46,48.46,48.43,48.46,14815.0,40.1965,40.1965,40.1716,40.1965,14815.0
2016-06-08 13:05:00,48.46,48.46,48.42,48.43,9402.0,40.1965,40.1965,40.1633,40.1716,9402.0
2016-06-08 13:10:00,48.42,48.44,48.42,48.43,26407.0,40.1633,40.1799,40.1633,40.1716,26407.0
2016-06-08 13:15:00,48.44,48.44,48.42,48.44,18947.0,40.1799,40.1799,40.1633,40.1799,18947.0
2016-06-08 13:20:00,48.44,48.44,48.39,48.41,19577.0,40.1799,40.1799,40.1384,40.155,19577.0
2016-06-08 13:25:00,48.41,48.42,48.4,48.4,10214.0,40.155,40.1633,40.1467,40.1467,10214.0
2016-06-08 13:30:00,48.41,48.42,48.39,48.41,16362.0,40.155,40.1633,40.1384,40.155,16362.0
2016-06-08 13:35:00,48.41,48.43,48.41,48.43,16832.0,40.155,40.1716,40.155,40.1716,16832.0
2016-06-08 13:40:00,48.42,48.45,48.42,48.44,14809.0,40.1633,40.1882,40.1633,40.1799,14809.0
2016-06-08 13:45:00,48.44,48.47,48.44,48.46,7385.0,40.1799,40.2048,40.1799,40.1965,7385.0
2016-06-08 13:50:00,48.47,48.48,48.46,48.48,9278.0,40.2048,40.2131,40.1965,40.2131,9278.0
2016-06-08 13:55:00,48.48,48.49,48.47,48.47,14674.0,40.2131,40.2214,40.2048,40.2048,14674.0
2016-06-08 14:00:00,48.48,48.48,48.45,48.48,8935.0,40.2131,40.2131,40.1882,40.2131,8935.0
2016-06-08 14:05:00,48.49,48.49,48.45,48.47,10011.0,40.2214,40.2214,40.1882,40.2048,10011.0
2016-06-08 14:10:00,48.47,48.51,48.46,48.51,17090.0,40.2048,40.238,40.1965,40.238,17090.0
2016-06-08 14:15:00,48.5,48.53,48.5,48.51,21770.0,40.2297,40.2545,40.2297,40.238,21770.0
2016-06-08 14:20:00,48.51,48.52,48.5,48.5,8225.0,40.238,40.2463,40.2297,40.2297,8225.0
2016-06-08 14:25:00,48.51,48.54,48.49,48.54,36300.0,40.238,40.2628,40.2214,40.2628,36300.0
2016-06-08 14:30:00,48.54,48.55,48.52,48.54,42116.0,40.2628,40.2711,40.2463,40.2628,42116.0
2016-06-08 14:35:00,48.55,48.58,48.54,48.57,18578.0,40.2711,40.296,40.2628,40.2877,18578.0
2016-06-08 14:40:00,48.57,48.59,48.57,48.58,15511.0,40.2877,40.3043,40.2877,40.296,15511.0
2016-06-08 14:45:00,48.58,48.6,48.58,48.58,59531.0,40.296,40.3126,40.296,40.296,59531.0
2016-06-08 14:50:00,48.58,48.59,48.57,48.58,12218.0,40.296,40.3043,40.2877,40.296,12218.0
2016-06-08 14:55:00,48.59,48.6,48.58,48.58,22061.0,40.3043,40.3126,40.296,40.296,22061.0
2016-06-08 15:00:00,48.58,48.58,48.55,48.57,14614.0,40.296,40.296,40.2711,40.2877,14614.0
2016-06-08 15:05:00,48.57,48.57,48.55,48.55,34713.0,40.2877,40.2877,40.2711,40.2711,34713.0
2016-06-08 15:10:00,48.55,48.57,48.53,48.55,119737.0,40.2711,40.2877,40.2545,40.2711,119737.0
2016-06-08 15:15:00,48.55,48.55,48.53,48.55,45433.0,40.2711,40.2711,40.2545,40.2711,45433.0
2016-06-08 15:20:00,48.55,48.55,48.52,48.53,54191.0,40.2711,40.2711,40.2463,40.2545,54191.0
2016-06-08 15:25:00,48.53,48.54,48.51,48.53,64972.0,40.2545,40.2628,40.238,40.2545,64972.0
2016-06-08 15:30:00,48.53,48.53,48.5,48.52,55024.0,40.2545,40.2545,40.2297,40.2463,55024.0
2016-06-08 15:35:00,48.52,48.53,48.5,48.52,48341.0,40.2463,40.2545,40.2297,40.2463,48341.0
2016-06-08 15:40:00,48.52,48.53,48.5,48.52,64428.0,40.2463,40.2545,40.2297,40.2463,64428.0
2016-06-08 15:45:00,48.52,48.53,48.51,48.51,72111.0,40.2463,40.2545,40.238,40.238,72111.0
2016-06-08 15:50:00,48.52,48.52,48.48,48.48,75732.0,40.2463,40.2463,40.2131,40.2131,75732.0
2016-06-08 15:55:00,48.48,48.49,48.46,48.48,182158.0,40.2131,40.2214,40.1965,40.2131,182158.0
2016-06-09 09:30:00,48.2,48.21,47.94,47.95,447144.0,39.9808,39.9891,39.7652,39.7735,447144.0
2016-06-09 09:35:00,47.96,48.04,47.94,48.04,157151.0,39.7817,39.8481,39.7652,39.8481,157151.0
2016-06-09 09:40:00,48.05,48.09,47.97,48.0,94421.0,39.8564,39.8896,39.79,39.8149,94421.0
2016-06-09 09:45:00,47.99,48.08,47.92,48.07,63558.0,39.8066,39.8813,39.7486,39.873,63558.0
2016-06-09 09:50:00,48.06,48.11,48.04,48.04,25906.0,39.8647,39.9062,39.8481,39.8481,25906.0
2016-06-09 09:55:00,48.04,48.06,48.0,48.03,42083.0,39.8481,39.8647,39.8149,39.8398,42083.0
2016-06-09 10:00:00,48.02,48.03,47.92,47.93,48855.0,39.8315,39.8398,39.7486,39.7569,48855.0
2016-06-09 10:05:00,47.93,47.96,47.88,47.94,68353.0,39.7569,39.7817,39.7154,39.7652,68353.0
2016-06-09 10:10:00,47.95,48.0,47.92,47.92,80793.0,39.7735,39.8149,39.7486,39.7486,80793.0
2016-06-09 10:15:00,47.92,47.99,47.92,47.96,86506.0,39.7486,39.8066,39.7486,39.7817,86506.0
2016-06-09 10:20:00,47.95,48.02,47.94,48.02,40038.0,39.7735,39.8315,39.7652,39.8315,40038.0
2016-06-09 10:25:00,48.02,48.02,47.96,47.98,35938.0,39.8315,39.8315,39.7817,39.7983,35938.0
2016-06-09 10:30:00,47.98,48.01,47.93,47.94,63126.0,39.7983,39.8232,39.7569,39.7652,63126.0
2016-06-09 10:35:00,47.93,47.97,47.93,47.94,41514.0,39.7569,39.79,39.7569,39.7652,41514.0
2016-06-09 10:40:00,47.93,47.98,47.91,47.97,35886.0,39.7569,39.7983,39.7403,39.79,35886.0
2016-06-09 10:45:00,47.96,47.97,47.94,47.95,32383.0,39.7817,39.79,39.7652,39.7735,32383.0
2016-06-09 10:50:00,47.96,47.97,47.94,47.96,33295.0,39.7817,39.79,39.7652,39.7817,33295.0
2016-06-09 10:55:00,47.95,47.97,47.93,47.95,18258.0,39.7735,39.79,39.7569,39.7735,18258.0
2016-06-09 11:00:00,47.95,48.0,47.94,48.0,46979.0,39.7735,39.8149,39.7652,39.8149,46979.0
2016-06-09 11:05:00,48.0,48.03,47.98,48.02,33686.0,39.8149,39.8398,39.7983,39.8315,33686.0
2016-06-09 11:10:00,48.02,48.03,48.01,48.03,29132.0,39.8315,39.8398,39.8232,39.8398,29132.0
2016-06-09 11:15:00,48.03,48.05,47.98,47.98,30168.0,39.8398,39.8564,39.7983,39.7983,30168.0
2016-06-09 11:20:00,47.98,48.01,47.96,47.98,32790.0,39.7983,39.8232,39.7817,39.7983,32790.0
2016-06-09 11:25:00,47.98,47.99,47.95,47.98,29677.0,39.7983,39.8066,39.7735,39.7983,29677.0
2016-06-09 11:30:00,47.97,48.0,47.97,47.98,20356.0,39.79,39.8149,39.79,39.7983,20356.0
2016-06-09 11:35:00,47.98,48.02,47.98,47.99,35061.0,39.7983,39.8315,39.7983,39.8066,35061.0
2016-06-09 11:40:00,48.0,48.0,47.96,47.97,25589.0,39.8149,39.8149,39.7817,39.79,25589.0
2016-06-09 11:45:00,47.97,47.98,47.95,47.95,11369.0,39.79,39.7983,39.7735,39.7735,11369.0
2016-06-09 11:50:00,47.95,47.98,47.93,47.96,41843.0,39.7735,39.7983,39.7569,39.7817,41843.0
2016-06-09 11:55:00,47.96,47.97,47.93,47.96,27276.0,39.7817,39.79,39.7569,39.7817,27276.0
2016-06-09 12:00:00,47.95,48.01,47.94,48.01,29077.0,39.7735,39.8232,39.7652,39.8232,29077.0
2016-06-09 12:05:00,48.0,48.01,47.97,47.98,21190.0,39.8149,39.8232,39.79,39.7983,21190.0
2016-06-09 12:10:00,47.98,48.01,47.95,47.96,48966.0,39.7983,39.8232,39.7735,39.7817,48966.0
2016-06-09 12:15:00,47.96,48.0,47.95,47.98,26327.0,39.7817,39.8149,39.7735,39.7983,26327.0
2016-06-09 12:20:00,47.98,48.01,47.97,48.01,31768.0,39.7983,39.8232,39.79,39.8232,31768.0
2016-06-09 12:25:00,48.0,48.04,48.0,48.03,81469.0,39.8149,39.8481,39.8149,39.8398,81469.0
2016-06-09 12:30:00,48.04,48.05,48.02,48.04,66249.0,39.8481,39.8564,39.8315,39.8481,66249.0
2016-06-09 12:35:00,48.05,48.05,48.03,48.04,24971.0,39.8564,39.8564,39.8398,39.8481,24971.0
2016-06-09 12:40:00,48.05,48.06,48.03,48.04,11001.0,39.8564,39.8647,39.8398,39.8481,11001.0
2016-06-09 12:45:00,48.04,48.05,48.03,48.03,30729.0,39.8481,39.8564,39.8398,39.8398,30729.0
2016-06-09 12:50:00,48.03,48.04,48.02,48.02,30301.0,39.8398,39.8481,39.8315,39.8315,30301.0
2016-06-09 12:55:00,48.03,48.06,48.02,48.04,28587.0,39.8398,39.8647,39.8315,39.8481,28587.0
2016-06-09 13:00:00,48.03,48.06,48.03,48.05,27250.0,39.8398,39.8647,39.8398,39.8564,27250.0
2016-06-09 13:05:00,48.04,48.05,48.02,48.03,12999.0,39.8481,39.8564,39.8315,39.8398,12999.0
2016-06-09 13:10:00,48.03,48.05,48.02,48.03,10826.0,39.8398,39.8564,39.8315,39.8398,10826.0
2016-06-09 13:15:00,48.03,48.1,48.02,48.09,21785.0,39.8398,39.8979,39.8315,39.8896,21785.0
2016-06-09 13:20:00,48.09,48.1,48.07,48.08,10178.0,39.8896,39.8979,39.873,39.8813,10178.0
2016-06-09 13:25:00,48.09,48.1,48.08,48.1,15503.0,39.8896,39.8979,39.8813,39.8979,15503.0
2016-06-09 13:30:00,48.1,48.12,48.1,48.12,73435.0,39.8979,39.9145,39.8979,39.9145,73435.0
2016-06-09 13:35:00,48.12,48.13,48.09,48.09,19015.0,39.9145,39.9228,39.8896,39.8896,19015.0
2016-06-09 13:40:00,48.1,48.1,48.08,48.08,13030.0,39.8979,39.8979,39.8813,39.8813,13030.0
2016-06-09 13:45:00,48.08,48.09,48.07,48.08,24187.0,39.8813,39.8896,39.873,39.8813,24187.0
2016-06-09 13:50:00,48.08,48.1,48.03,48.04,36195.0,39.8813,39.8979,39.8398,39.8481,36195.0
2016-06-09 13:55:00,48.04,48.09,48.04,48.08,21929.0,39.8481,39.8896,39.8481,39.8813,21929.0
2016-06-09 14:00:00,48.09,48.09,48.05,48.07,22334.0,39.8896,39.8896,39.8564,39.873,22334.0
2016-06-09 14:05:00,48.07,48.09,48.06,48.07,24630.0,39.873,39.8896,39.8647,39.873,24630.0
2016-06-09 14:10:00,48.07,48.12,48.07,48.11,13823.0,39.873,39.9145,39.873,39.9062,13823.0
2016-06-09 14:15:00,48.12,48.13,48.09,48.11,25630.0,39.9145,39.9228,39.8896,39.9062,25630.0
2016-06-09 14:20:00,48.1,48.13,48.1,48.13,22783.0,39.8979,39.9228,39.8979,39.9228,22783.0
2016-06-09 14:25:00,48.13,48.16,48.11,48.12,28067.0,39.9228,39.9476,39.9062,39.9145,28067.0
2016-06-09 14:30:00,48.12,48.13,48.1,48.13,21260.0,39.9145,39.9228,39.8979,39.9228,21260.0
2016-06-09 14:35:00,48.12,48.17,48.12,48.16,30044.0,39.9145,39.9559,39.9145,39.9476,30044.0
2016-06-09 14:40:00,48.16,48.18,48.14,48.18,19261.0,39.9476,39.9642,39.9311,39.9642,19261.0
2016-06-09 14:45:00,48.19,48.19,48.13,48.14,41467.0,39.9725,39.9725,39.9228,39.9311,41467.0
2016-06-09 14:50:00,48.14,48.17,48.14,48.15,25756.0,39.9311,39.9559,39.9311,39.9393,25756.0
2016-06-09 14:55:00,48.16,48.19,48.16,48.18,44840.0,39.9476,39.9725,39.9476,39.9642,44840.0
2016-06-09 15:00:00,48.19,48.2,48.18,48.19,29130.0,39.9725,39.9808,39.9642,39.9725,29130.0
2016-06-09 15:05:00,48.19,48.22,48.19,48.2,41739.0,39.9725,39.9974,39.9725,39.9808,41739.0
2016-06-09 15:10:00,48.19,48.2,48.15,48.17,32032.0,39.9725,39.9808,39.9393,39.9559,32032.0
2016-06-09 15:15:00,48.17,48.17,48.12,48.14,57414.0,39.9559,39.9559,39.9145,39.9311,57414.0
2016-06-09 15:20:00,48.14,48.14,48.11,48.13,35647.0,39.9311,39.9311,39.9062,39.9228,35647.0
2016-06-09 15:25:00,48.13,48.15,48.12,48.13,58569.0,39.9228,39.9393,39.9145,39.9228,58569.0
2016-06-09 15:30:00,48.12,48.15,48.12,48.15,47399.0,39.9145,39.9393,39.9145,39.9393,47399.0
2016-06-09 15:35:00,48.16,48.17,48.15,48.17,57180.0,39.9476,39.9559,39.9393,39.9559,57180.0
2016-06-09 15:40:00,48.17,48.19,48.16,48.16,59579.0,39.9559,39.9725,39.9476,39.9476,59579.0
2016-06-09 15:45:00,48.16,48.2,48.16,48.19,62290.0,39.9476,39.9808,39.9476,39.9725,62290.0
2016-06-09 15:50:00,48.18,48.2,48.17,48.18,66604.0,39.9642,39.9808,39.9559,39.9642,66604.0
2016-06-09 15:55:00,48.18,48.2,48.16,48.16,207887.0,39.9642,39.9808,39.9476,39.9476,207887.0
2016-06-10 09:30:00,47.8,47.93,47.71,47.82,323627.0,39.649,39.7569,39.5744,39.6656,323627.0
2016-06-10 09:35:00,47.82,47.87,47.78,47.82,97424.0,39.6656,39.7071,39.6324,39.6656,97424.0
2016-06-10 09:40:00,47.82,47.88,47.73,47.87,87067.0,39.6656,39.7154,39.591,39.7071,87067.0
2016-06-10 09:45:00,47.86,47.86,47.78,47.82,67517.0,39.6988,39.6988,39.6324,39.6656,67517.0
2016-06-10 09:50:00,47.8,47.91,47.79,47.88,44294.0,39.649,39.7403,39.6407,39.7154,44294.0
2016-06-10 09:55:00,47.88,47.97,47.87,47.9,65586.0,39.7154,39.79,39.7071,39.732,65586.0
2016-06-10 10:00:00,47.9,47.98,47.9,47.93,89216.0,39.732,39.7983,39.732,39.7569,89216.0
2016-06-10 10:05:00,47.92,47.93,47.88,47.9,47238.0,39.7486,39.7569,39.7154,39.732,47238.0
2016-06-10 10:10:00,47.9,47.95,47.89,47.94,58241.0,39.732,39.7735,39.7237,39.7652,58241.0
2016-06-10 10:15:00,47.94,47.95,47.89,47.95,55305.0,39.7652,39.7735,39.7237,39.7735,55305.0
2016-06-10 10:20:00,47.95,47.98,47.93,47.98,112751.0,39.7735,39.7983,39.7569,39.7983,112751.0
2016-06-10 10:25:00,47.98,48.0,47.97,47.98,43164.0,39.7983,39.8149,39.79,39.7983,43164.0
2016-06-10 10:30:00,47.98,48.02,47.96,47.99,171325.0,39.7983,39.8315,39.7817,39.8066,171325.0
2016-06-10 10:35:00,47.99,48.02,47.95,47.95,95368.0,39.8066,39.8315,39.7735,39.7735,95368.0
2016-06-10 10:40:00,47.95,47.98,47.93,47.96,33149.0,39.7735,39.7983,39.7569,39.7817,33149.0
2016-06-10 10:45:00,47.95,47.96,47.91,47.93,35900.0,39.7735,39.7817,39.7403,39.7569,35900.0
2016-06-10 10:50:00,47.93,47.96,47.9,47.9,68708.0,39.7569,39.7817,39.732,39.732,68708.0
2016-06-10 10:55:00,47.91,47.95,47.91,47.93,33593.0,39.7403,39.7735,39.7403,39.7569,33593.0
2016-06-10 11:00:00,47.93,47.96,47.91,47.95,18259.0,39.7569,39.7817,39.7403,39.7735,18259.0
2016-06-10 11:05:00,47.94,47.99,47.93,47.99,32966.0,39.7652,39.8066,39.7569,39.8066,32966.0
2016-06-10 11:10:00,47.99,48.0,47.96,47.97,23357.0,39.8066,39.8149,39.7817,39.79,23357.0
2016-06-10 11:15:00,47.98,47.98,47.93,47.96,18546.0,39.7983,39.7983,39.7569,39.7817,18546.0
2016-06-10 11:20:00,47.97,47.97,47.92,47.94,17868.0,39.79,39.79,39.7486,39.7652,17868.0
2016-06-10 11:25:00,47.95,47.95,47.88,47.9,40043.0,39.7735,39.7735,39.7154,39.732,40043.0
2016-06-10 11:30:00,47.9,47.92,47.88,47.89,23266.0,39.732,39.7486,39.7154,39.7237,23266.0
2016-06-10 11:35:00,47.89,47.91,47.87,47.89,15927.0,39.7237,39.7403,39.7071,39.7237,15927.0
2016-06-10 11:40:00,47.89,47.91,47.87,47.89,28491.0,39.7237,39.7403,39.7071,39.7237,28491.0
2016-06-10 11:45:00,47.89,47.89,47.88,47.89,71192.0,39.7237,39.7237,39.7154,39.7237,71192.0
2016-06-10 11:50:00,47.89,47.93,47.88,47.9,30079.0,39.7237,39.7569,39.7154,39.732,30079.0
2016-06-10 11:55:00,47.9,47.93,47.89,47.92,14159.0,39.732,39.7569,39.7237,39.7486,14159.0
2016-06-10 12:00:00,47.93,47.97,47.93,47.96,33824.0,39.7569,39.79,39.7569,39.7817,33824.0
2016-06-10 12:05:00,47.97,47.97,47.9,47.92,31692.0,39.79,39.79,39.732,39.7486,31692.0
2016-06-10 12:10:00,47.91,47.96,47.9,47.94,29188.0,39.7403,39.7817,39.732,39.7652,29188.0
2016-06-10 12:15:00,47.94,47.97,47.93,47.96,32902.0,39.7652,39.79,39.7569,39.7817,32902.0
2016-06-10 12:20:00,47.96,47.96,47.91,47.91,24984.0,39.7817,39.7817,39.7403,39.7403,24984.0
2016-06-10 12:25:00,47.91,47.94,47.9,47.94,13867.0,39.7403,39.7652,39.732,39.7652,13867.0
2016-06-10 12:30:00,47.93,47.94,47.89,47.91,22523.0,39.7569,39.7652,39.7237,39.7403,22523.0
2016-06-10 12:35:00,47.92,47.93,47.9,47.91,17372.0,39.7486,39.7569,39.732,39.7403,17372.0
2016-06-10 12:40:00,47.91,47.92,47.9,47.91,15327.0,39.7403,39.7486,39.732,39.7403,15327.0
2016-06-10 12:45:00,47.91,47.93,47.89,47.9,22101.0,39.7403,39.7569,39.7237,39.732,22101.0
2016-06-10 12:50:00,47.89,47.9,47.87,47.9,18249.0,39.7237,39.732,39.7071,39.732,18249.0
2016-06-10 12:55:00,47.9,47.92,47.9,47.91,14957.0,39.732,39.7486,39.732,39.7403,14957.0
2016-06-10 13:00:00,47.91,47.92,47.9,47.91,17769.0,39.7403,39.7486,39.732,39.7403,17769.0
2016-06-10 13:05:00,47.91,47.91,47.87,47.89,16827.0,39.7403,39.7403,39.7071,39.7237,16827.0
2016-06-10 13:10:00,47.89,47.93,47.89,47.93,86880.0,39.7237,39.7569,39.7237,39.7569,86880.0
2016-06-10 13:15:00,47.93,47.96,47.92,47.95,10618.0,39.7569,39.7817,39.7486,39.7735,10618.0
2016-06-10 13:20:00,47.95,47.98,47.94,47.98,21203.0,39.7735,39.7983,39.7652,39.7983,21203.0
2016-06-10 13:25:00,47.98,47.99,47.95,47.96,15056.0,39.7983,39.8066,39.7735,39.7817,15056.0
2016-06-10 13:30:00,47.96,47.96,47.89,47.91,19899.0,39.7817,39.7817,39.7237,39.7403,19899.0
2016-06-10 13:35:00,47.91,47.93,47.9,47.92,24293.0,39.7403,39.7569,39.732,39.7486,24293.0
2016-06-10 13:40:00,47.92,47.94,47.91,47.91,34323.0,39.7486,39.7652,39.7403,39.7403,34323.0
2016-06-10 13:45:00,47.9,47.91,47.86,47.87,64380.0,39.732,39.7403,39.6988,39.7071,64380.0
2016-06-10 13:50:00,47.87,47.88,47.83,47.84,155627.0,39.7071,39.7154,39.6739,39.6822,155627.0
2016-06-10 13:55:00,47.83,47.87,47.79,47.81,147719.0,39.6739,39.7071,39.6407,39.6573,147719.0
2016-06-10 14:00:00,47.81,47.81,47.72,47.72,52053.0,39.6573,39.6573,39.5827,39.5827,52053.0
2016-06-10 14:05:00,47.71,47.74,47.69,47.71,56399.0,39.5744,39.5993,39.5578,39.5744,56399.0
2016-06-10 14:10:00,47.71,47.73,47.68,47.68,40717.0,39.5744,39.591,39.5495,39.5495,40717.0
2016-06-10 14:15:00,47.68,47.69,47.64,47.65,25679.0,39.5495,39.5578,39.5163,39.5246,25679.0
2016-06-10 14:20:00,47.66,47.67,47.64,47.66,29015.0,39.5329,39.5412,39.5163,39.5329,29015.0
2016-06-10 14:25:00,47.66,47.66,47.63,47.65,34957.0,39.5329,39.5329,39.508,39.5246,34957.0
2016-06-10 14:30:00,47.65,47.65,47.62,47.64,15034.0,39.5246,39.5246,39.4997,39.5163,15034.0
2016-06-10 14:35:00,47.64,47.7,47.62,47.7,47762.0,39.5163,39.5661,39.4997,39.5661,47762.0
2016-06-10 14:40:00,47.7,47.71,47.68,47.71,28006.0,39.5661,39.5744,39.5495,39.5744,28006.0
2016-06-10 14:45:00,47.71,47.71,47.65,47.66,51534.0,39.5744,39.5744,39.5246,39.5329,51534.0
2016-06-10 14:50:00,47.67,47.73,47.66,47.73,59162.0,39.5412,39.591,39.5329,39.591,59162.0
2016-06-10 14:55:00,47.73,47.73,47.7,47.73,27181.0,39.591,39.591,39.5661,39.591,27181.0
2016-06-10 15:00:00,47.73,47.74,47.68,47.69,52613.0,39.591,39.5993,39.5495,39.5578,52613.0
2016-06-10 15:05:00,47.69,47.72,47.68,47.72,54480.0,39.5578,39.5827,39.5495,39.5827,54480.0
2016-06-10 15:10:00,47.72,47.72,47.67,47.69,77185.0,39.5827,39.5827,39.5412,39.5578,77185.0
2016-06-10 15:15:00,47.69,47.72,47.68,47.71,51359.0,39.5578,39.5827,39.5495,39.5744,51359.0
2016-06-10 15:20:00,47.7,47.74,47.69,47.73,58119.0,39.5661,39.5993,39.5578,39.591,58119.0
2016-06-10 15:25:00,47.73,47.74,47.71,47.73,83962.0,39.591,39.5993,39.5744,39.591,83962.0
2016-06-10 15:30:00,47.74,47.79,47.73,47.78,152227.0,39.5993,39.6407,39.591,39.6324,152227.0
2016-06-10 15:35:00,47.78,47.79,47.76,47.79,117216.0,39.6324,39.6407,39.6158,39.6407,117216.0
2016-06-10 15:40:00,47.79,47.8,47.77,47.78,59328.0,39.6407,39.649,39.6241,39.6324,59328.0
2016-06-10 15:45:00,47.78,47.88,47.78,47.87,203306.0,39.6324,39.7154,39.6324,39.7071,203306.0
2016-06-10 15:50:00,47.86,47.86,47.82,47.82,122523.0,39.6988,39.6988,39.6656,39.6656,122523.0
2016-06-10 15:55:00,47.82,47.83,47.8,47.82,186274.0,39.6656,39.6739,39.649,39.6656,186274.0
2016-06-13 09:30:00,47.76,47.82,47.71,47.75,243842.0,39.6158,39.6656,39.5744,39.6076,243842.0
2016-06-13 09:35:00,47.75,47.86,47.72,47.75,235282.0,39.6076,39.6988,39.5827,39.6076,235282.0
2016-06-13 09:40:00,47.74,47.86,47.73,47.74,153200.0,39.5993,39.6988,39.591,39.5993,153200.0
2016-06-13 09:45:00,47.74,47.85,47.73,47.84,90360.0,39.5993,39.6905,39.591,39.6822,90360.0
2016-06-13 09:50:00,47.84,47.86,47.76,47.8,124674.0,39.6822,39.6988,39.6158,39.649,124674.0
2016-06-13 09:55:00,47.8,47.81,47.75,47.79,246384.0,39.649,39.6573,39.6076,39.6407,246384.0
2016-06-13 10:00:00,47.78,47.88,47.77,47.79,81790.0,39.6324,39.7154,39.6241,39.6407,81790.0
2016-06-13 10:05:00,47.79,47.82,47.76,47.77,82877.0,39.6407,39.6656,39.6158,39.6241,82877.0
2016-06-13 10:10:00,47.76,47.79,47.73,47.77,53343.0,39.6158,39.6407,39.591,39.6241,53343.0
2016-06-13 10:15:00,47.77,47.82,47.76,47.79,98080.0,39.6241,39.6656,39.6158,39.6407,98080.0
2016-06-13 10:20:00,47.79,47.85,47.78,47.84,94361.0,39.6407,39.6905,39.6324,39.6822,94361.0
2016-06-13 10:25:00,47.84,47.87,47.78,47.86,35187.0,39.6822,39.7071,39.6324,39.6988,35187.0
2016-06-13 10:30:00,47.87,47.92,47.87,47.91,39856.0,39.7071,39.7486,39.7071,39.7403,39856.0
2016-06-13 10:35:00,47.9,47.93,47.86,47.86,54221.0,39.732,39.7569,39.6988,39.6988,54221.0
2016-06-13 10:40:00,47.86,47.88,47.84,47.88,33546.0,39.6988,39.7154,39.6822,39.7154,33546.0
2016-06-13 10:45:00,47.89,47.93,47.87,47.88,25062.0,39.7237,39.7569,39.7071,39.7154,25062.0
2016-06-13 10:50:00,47.87,47.87,47.79,47.79,58799.0,39.7071,39.7071,39.6407,39.6407,58799.0
2016-06-13 10:55:00,47.8,47.84,47.78,47.79,27847.0,39.649,39.6822,39.6324,39.6407,27847.0
2016-06-13 11:00:00,47.78,47.79,47.74,47.74,68040.0,39.6324,39.6407,39.5993,39.5993,68040.0
2016-06-13 11:05:00,47.75,47.76,47.68,47.69,39333.0,39.6076,39.6158,39.5495,39.5578,39333.0
2016-06-13 11:10:00,47.68,47.73,47.67,47.67,16738.0,39.5495,39.591,39.5412,39.5412,16738.0
2016-06-13 11:15:00,47.68,47.71,47.66,47.68,20975.0,39.5495,39.5744,39.5329,39.5495,20975.0
2016-06-13 11:20:00,47.68,47.73,47.68,47.72,13524.0,39.5495,39.591,39.5495,39.5827,13524.0
2016-06-13 11:25:00,47.71,47.71,47.68,47.69,37670.0,39.5744,39.5744,39.5495,39.5578,37670.0
2016-06-13 11:30:00,47.69,47.7,47.6,47.6,35965.0,39.5578,39.5661,39.4831,39.4831,35965.0
2016-06-13 11:35:00,47.59,47.61,47.55,47.55,28607.0,39.4748,39.4914,39.4417,39.4417,28607.0
2016-06-13 11:40:00,47.55,47.57,47.54,47.56,30849.0,39.4417,39.4582,39.4334,39.45,30849.0
2016-06-13 11:45:00,47.56,47.57,47.53,47.56,27748.0,39.45,39.4582,39.4251,39.45,27748.0
2016-06-13 11:50:00,47.56,47.59,47.55,47.55,26016.0,39.45,39.4748,39.4417,39.4417,26016.0
2016-06-13 11:55:00,47.54,47.6,47.53,47.55,30422.0,39.4334,39.4831,39.4251,39.4417,30422.0
2016-06-13 12:00:00,47.55,47.57,47.52,47.52,31535.0,39.4417,39.4582,39.4168,39.4168,31535.0
2016-06-13 12:05:00,47.53,47.56,47.51,47.54,25213.0,39.4251,39.45,39.4085,39.4334,25213.0
2016-06-13 12:10:00,47.54,47.58,47.54,47.57,18766.0,39.4334,39.4665,39.4334,39.4582,18766.0
2016-06-13 12:15:00,47.58,47.62,47.58,47.58,28271.0,39.4665,39.4997,39.4665,39.4665,28271.0
2016-06-13 12:20:00,47.58,47.64,47.55,47.59,133352.0,39.4665,39.5163,39.4417,39.4748,133352.0
2016-06-13 12:25:00,47.59,47.63,47.57,47.62,42452.0,39.4748,39.508,39.4582,39.4997,42452.0
2016-06-13 12:30:00,47.61,47.62,47.56,47.57,18920.0,39.4914,39.4997,39.45,39.4582,18920.0
2016-06-13 12:35:00,47.57,47.6,47.56,47.59,33838.0,39.4582,39.4831,39.45,39.4748,33838.0
2016-06-13 12:40:00,47.59,47.64,47.59,47.63,18051.0,39.4748,39.5163,39.4748,39.508,18051.0
2016-06-13 12:45:00,47.64,47.65,47.62,47.62,18019.0,39.5163,39.5246,39.4997,39.4997,18019.0
2016-06-13 12:50:00,47.62,47.64,47.61,47.63,10873.0,39.4997,39.5163,39.4914,39.508,10873.0
2016-06-13 12:55:00,47.63,47.65,47.62,47.63,22102.0,39.508,39.5246,39.4997,39.508,22102.0
2016-06-13 13:00:00,47.63,47.66,47.62,47.63,58981.0,39.508,39.5329,39.4997,39.508,58981.0
2016-06-13 13:05:00,47.62,47.62,47.6,47.62,17964.0,39.4997,39.4997,39.4831,39.4997,17964.0
2016-06-13 13:10:00,47.62,47.64,47.58,47.64,26741.0,39.4997,39.5163,39.4665,39.5163,26741.0
2016-06-13 13:15:00,47.62,47.62,47.58,47.59,44265.0,39.4997,39.4997,39.4665,39.4748,44265.0
2016-06-13 13:20:00,47.59,47.6,47.56,47.57,15045.0,39.4748,39.4831,39.45,39.4582,15045.0
2016-06-13 13:25:00,47.58,47.6,47.56,47.6,22841.0,39.4665,39.4831,39.45,39.4831,22841.0
2016-06-13 13:30:00,47.6,47.6,47.57,47.59,170167.0,39.4831,39.4831,39.4582,39.4748,170167.0
2016-06-13 13:35:00,47.59,47.6,47.55,47.55,32008.0,39.4748,39.4831,39.4417,39.4417,32008.0
2016-06-13 13:40:00,47.55,47.58,47.53,47.58,62705.0,39.4417,39.4665,39.4251,39.4665,62705.0
2016-06-13 13:45:00,47.57,47.58,47.53,47.54,21216.0,39.4582,39.4665,39.4251,39.4334,21216.0
2016-06-13 13:50:00,47.54,47.54,47.45,47.46,35357.0,39.4334,39.4334,39.3587,39.367,35357.0
2016-06-13 13:55:00,47.46,47.47,47.43,47.47,30812.0,39.367,39.3753,39.3421,39.3753,30812.0
2016-06-13 14:00:00,47.47,47.47,47.44,47.46,27969.0,39.3753,39.3753,39.3504,39.367,27969.0
2016-06-13 14:05:00,47.46,47.49,47.45,47.48,31053.0,39.367,39.3919,39.3587,39.3836,31053.0
2016-06-13 14:10:00,47.48,47.51,47.47,47.51,29307.0,39.3836,39.4085,39.3753,39.4085,29307.0
2016-06-13 14:15:00,47.51,47.51,47.46,47.46,8597.0,39.4085,39.4085,39.367,39.367,8597.0
2016-06-13 14:20:00,47.47,47.47,47.4,47.43,65535.0,39.3753,39.3753,39.3172,39.3421,65535.0
2016-06-13 14:25:00,47.42,47.43,47.39,47.42,44910.0,39.3338,39.3421,39.3089,39.3338,44910.0
2016-06-13 14:30:00,47.41,47.47,47.4,47.46,32912.0,39.3255,39.3753,39.3172,39.367,32912.0
2016-06-13 14:35:00,47.46,47.5,47.46,47.48,16730.0,39.367,39.4002,39.367,39.3836,16730.0
2016-06-13 14:40:00,47.48,47.52,47.48,47.51,21020.0,39.3836,39.4168,39.3836,39.4085,21020.0
2016-06-13 14:45:00,47.5,47.51,47.44,47.44,19855.0,39.4002,39.4085,39.3504,39.3504,19855.0
2016-06-13 14:50:00,47.45,47.46,47.4,47.44,61287.0,39.3587,39.367,39.3172,39.3504,61287.0
2016-06-13 14:55:00,47.44,47.44,47.38,47.38,31694.0,39.3504,39.3504,39.3006,39.3006,31694.0
2016-06-13 15:00:00,47.38,47.4,47.37,47.38,23590.0,39.3006,39.3172,39.2924,39.3006,23590.0
2016-06-13 15:05:00,47.37,47.37,47.3,47.31,58956.0,39.2924,39.2924,39.2343,39.2426,58956.0
2016-06-13 15:10:00,47.31,47.33,47.28,47.3,40514.0,39.2426,39.2592,39.2177,39.2343,40514.0
2016-06-13 15:15:00,47.3,47.33,47.29,47.32,178512.0,39.2343,39.2592,39.226,39.2509,178512.0
2016-06-13 15:20:00,47.32,47.35,47.32,47.33,54860.0,39.2509,39.2758,39.2509,39.2592,54860.0
2016-06-13 15:25:00,47.33,47.35,47.29,47.32,223627.0,39.2592,39.2758,39.226,39.2509,223627.0
2016-06-13 15:30:00,47.32,47.36,47.31,47.35,81540.0,39.2509,39.2841,39.2426,39.2758,81540.0
2016-06-13 15:35:00,47.35,47.36,47.28,47.31,89321.0,39.2758,39.2841,39.2177,39.2426,89321.0
2016-06-13 15:40:00,47.31,47.31,47.26,47.27,99626.0,39.2426,39.2426,39.2011,39.2094,99626.0
2016-06-13 15:45:00,47.26,47.27,47.25,47.26,116748.0,39.2011,39.2094,39.1928,39.2011,116748.0
2016-06-13 15:50:00,47.27,47.27,47.2,47.23,162991.0,39.2094,39.2094,39.1513,39.1762,162991.0
2016-06-13 15:55:00,47.23,47.26,47.22,47.23,255591.0,39.1762,39.2011,39.1679,39.1762,255591.0
2016-06-14 09:30:00,47.07,47.17,46.98,47.05,134030.0,39.0435,39.1265,38.9689,39.0269,134030.0
2016-06-14 09:35:00,47.06,47.21,47.05,47.12,146935.0,39.0352,39.1596,39.0269,39.085,146935.0
2016-06-14 09:40:00,47.13,47.21,47.13,47.14,93312.0,39.0933,39.1596,39.0933,39.1016,93312.0
2016-06-14 09:45:00,47.14,47.18,47.12,47.16,89809.0,39.1016,39.1348,39.085,39.1182,89809.0
2016-06-14 09:50:00,47.16,47.21,47.1,47.1,72205.0,39.1182,39.1596,39.0684,39.0684,72205.0
2016-06-14 09:55:00,47.1,47.19,47.09,47.19,88495.0,39.0684,39.143,39.0601,39.143,88495.0
2016-06-14 10:00:00,47.19,47.22,47.15,47.21,88301.0,39.143,39.1679,39.1099,39.1596,88301.0
2016-06-14 10:05:00,47.21,47.22,47.13,47.13,86636.0,39.1596,39.1679,39.0933,39.0933,86636.0
2016-06-14 10:10:00,47.15,47.17,47.09,47.1,24055.0,39.1099,39.1265,39.0601,39.0684,24055.0
2016-06-14 10:15:00,47.09,47.12,47.01,47.01,44789.0,39.0601,39.085,38.9937,38.9937,44789.0
2016-06-14 10:20:00,47.02,47.04,46.97,46.98,55535.0,39.002,39.0186,38.9606,38.9689,55535.0
2016-06-14 10:25:00,46.98,47.02,46.97,47.02,42938.0,38.9689,39.002,38.9606,39.002,42938.0
2016-06-14 10:30:00,47.02,47.1,47.02,47.04,22869.0,39.002,39.0684,39.002,39.0186,22869.0
2016-06-14 10:35:00,47.04,47.05,46.96,47.01,49359.0,39.0186,39.0269,38.9523,38.9937,49359.0
2016-06-14 10:40:00,47.0,47.05,47.0,47.02,52593.0,38.9854,39.0269,38.9854,39.002,52593.0
2016-06-14 10:45:00,47.02,47.02,46.91,46.95,40912.0,39.002,39.002,38.9108,38.944,40912.0
2016-06-14 10:50:00,46.96,46.96,46.85,46.86,21000.0,38.9523,38.9523,38.861,38.8693,21000.0
2016-06-14 10:55:00,46.85,46.85,46.81,46.85,40567.0,38.861,38.861,38.8278,38.861,40567.0
2016-06-14 11:00:00,46.86,46.86,46.81,46.85,25491.0,38.8693,38.8693,38.8278,38.861,25491.0
2016-06-14 11:05:00,46.85,46.85,46.82,46.83,39575.0,38.861,38.861,38.8361,38.8444,39575.0
2016-06-14 11:10:00,46.84,46.84,46.75,46.75,32272.0,38.8527,38.8527,38.7781,38.7781,32272.0
2016-06-14 11:15:00,46.75,46.75,46.7,46.73,106302.0,38.7781,38.7781,38.7366,38.7615,106302.0
2016-06-14 11:20:00,46.74,46.78,46.73,46.76,238088.0,38.7698,38.803,38.7615,38.7864,238088.0
2016-06-14 11:25:00,46.76,46.76,46.67,46.7,30009.0,38.7864,38.7864,38.7117,38.7366,30009.0
2016-06-14 11:30:00,46.69,46.75,46.69,46.74,77888.0,38.7283,38.7781,38.7283,38.7698,77888.0
2016-06-14 11:35:00,46.75,46.81,46.72,46.81,584697.0,38.7781,38.8278,38.7532,38.8278,584697.0
2016-06-14 11:40:00,46.81,46.82,46.79,46.79,68017.0,38.8278,38.8361,38.8113,38.8113,68017.0
2016-06-14 11:45:00,46.78,46.78,46.71,46.72,34769.0,38.803,38.803,38.7449,38.7532,34769.0
2016-06-14 11:50:00,46.72,46.75,46.71,46.74,23940.0,38.7532,38.7781,38.7449,38.7698,23940.0
2016-06-14 11:55:00,46.74,46.74,46.68,46.69,16705.0,38.7698,38.7698,38.72,38.7283,16705.0
2016-06-14 12:00:00,46.69,46.72,46.68,46.71,52793.0,38.7283,38.7532,38.72,38.7449,52793.0
2016-06-14 12:05:00,46.71,46.71,46.67,46.7,45068.0,38.7449,38.7449,38.7117,38.7366,45068.0
2016-06-14 12:10:00,46.7,46.75,46.69,46.75,107015.0,38.7366,38.7781,38.7283,38.7781,107015.0
2016-06-14 12:15:00,46.75,46.78,46.74,46.74,28151.0,38.7781,38.803,38.7698,38.7698,28151.0
2016-06-14 12:20:00,46.75,46.78,46.75,46.78,40906.0,38.7781,38.803,38.7781,38.803,40906.0
2016-06-14 12:25:00,46.79,46.83,46.79,46.81,29784.0,38.8113,38.8444,38.8113,38.8278,29784.0
2016-06-14 12:30:00,46.82,46.82,46.76,46.77,16137.0,38.8361,38.8361,38.7864,38.7947,16137.0
2016-06-14 12:35:00,46.76,46.77,46.74,46.74,32593.0,38.7864,38.7947,38.7698,38.7698,32593.0
2016-06-14 12:40:00,46.75,46.75,46.72,46.74,27644.0,38.7781,38.7781,38.7532,38.7698,27644.0
2016-06-14 12:45:00,46.74,46.76,46.72,46.76,52790.0,38.7698,38.7864,38.7532,38.7864,52790.0
2016-06-14 12:50:00,46.76,46.76,46.72,46.74,75610.0,38.7864,38.7864,38.7532,38.7698,75610.0
2016-06-14 12:55:00,46.74,46.75,46.69,46.69,24914.0,38.7698,38.7781,38.7283,38.7283,24914.0
2016-06-14 13:00:00,46.69,46.72,46.69,46.7,9720.0,38.7283,38.7532,38.7283,38.7366,9720.0
2016-06-14 13:05:00,46.71,46.72,46.67,46.68,10197.0,38.7449,38.7532,38.7117,38.72,10197.0
2016-06-14 13:10:00,46.66,46.67,46.63,46.65,21216.0,38.7034,38.7117,38.6785,38.6951,21216.0
2016-06-14 13:15:00,46.65,46.67,46.62,46.63,138526.0,38.6951,38.7117,38.6702,38.6785,138526.0
2016-06-14 13:20:00,46.62,46.65,46.62,46.64,38274.0,38.6702,38.6951,38.6702,38.6868,38274.0
2016-06-14 13:25:00,46.65,46.65,46.62,46.62,123468.0,38.6951,38.6951,38.6702,38.6702,123468.0
2016-06-14 13:30:00,46.62,46.7,46.61,46.7,35281.0,38.6702,38.7366,38.662,38.7366,35281.0
2016-06-14 13:35:00,46.7,46.71,46.68,46.68,20612.0,38.7366,38.7449,38.72,38.72,20612.0
2016-06-14 13:40:00,46.67,46.69,46.66,46.66,16128.0,38.7117,38.7283,38.7034,38.7034,16128.0
2016-06-14 13:45:00,46.66,46.69,46.65,46.65,20570.0,38.7034,38.7283,38.6951,38.6951,20570.0
2016-06-14 13:50:00,46.65,46.65,46.61,46.63,23208.0,38.6951,38.6951,38.662,38.6785,23208.0
2016-06-14 13:55:00,46.63,46.63,46.57,46.58,114408.0,38.6785,38.6785,38.6288,38.6371,114408.0
2016-06-14 14:00:00,46.59,46.61,46.58,46.61,19585.0,38.6454,38.662,38.6371,38.662,19585.0
2016-06-14 14:05:00,46.6,46.63,46.59,46.62,13259.0,38.6537,38.6785,38.6454,38.6702,13259.0
2016-06-14 14:10:00,46.62,46.67,46.61,46.66,94031.0,38.6702,38.7117,38.662,38.7034,94031.0
2016-06-14 14:15:00,46.65,46.68,46.65,46.67,40713.0,38.6951,38.72,38.6951,38.7117,40713.0
2016-06-14 14:20:00,46.67,46.67,46.63,46.66,18547.0,38.7117,38.7117,38.6785,38.7034,18547.0
2016-06-14 14:25:00,46.66,46.71,46.64,46.71,74101.0,38.7034,38.7449,38.6868,38.7449,74101.0
2016-06-14 14:30:00,46.71,46.72,46.66,46.67,45583.0,38.7449,38.7532,38.7034,38.7117,45583.0
2016-06-14 14:35:00,46.67,46.68,46.62,46.66,59835.0,38.7117,38.72,38.6702,38.7034,59835.0
2016-06-14 14:40:00,46.67,46.67,46.63,46.65,32112.0,38.7117,38.7117,38.6785,38.6951,32112.0
2016-06-14 14:45:00,46.66,46.67,46.61,46.62,26255.0,38.7034,38.7117,38.662,38.6702,26255.0
2016-06-14 14:50:00,46.62,46.62,46.58,46.58,27800.0,38.6702,38.6702,38.6371,38.6371,27800.0
2016-06-14 14:55:00,46.58,46.6,46.56,46.59,28211.0,38.6371,38.6537,38.6205,38.6454,28211.0
2016-06-14 15:00:00,46.59,46.64,46.54,46.64,80848.0,38.6454,38.6868,38.6039,38.6868,80848.0
2016-06-14 15:05:00,46.64,46.72,46.64,46.7,139300.0,38.6868,38.7532,38.6868,38.7366,139300.0
2016-06-14 15:10:00,46.69,46.74,46.68,46.72,94836.0,38.7283,38.7698,38.72,38.7532,94836.0
2016-06-14 15:15:00,46.72,46.76,46.71,46.73,152487.0,38.7532,38.7864,38.7449,38.7615,152487.0
2016-06-14 15:20:00,46.73,46.79,46.73,46.75,126267.0,38.7615,38.8113,38.7615,38.7781,126267.0
2016-06-14 15:25:00,46.75,46.83,46.74,46.83,103095.0,38.7781,38.8444,38.7698,38.8444,103095.0
2016-06-14 15:30:00,46.83,46.86,46.8,46.85,176813.0,38.8444,38.8693,38.8196,38.861,176813.0
2016-06-14 15:35:00,46.84,46.85,46.79,46.81,183442.0,38.8527,38.861,38.8113,38.8278,183442.0
2016-06-14 15:40:00,46.81,46.87,46.78,46.84,188845.0,38.8278,38.8776,38.803,38.8527,188845.0
2016-06-14 15:45:00,46.84,46.84,46.77,46.79,144891.0,38.8527,38.8527,38.7947,38.8113,144891.0
2016-06-14 15:50:00,46.8,46.81,46.77,46.81,129197.0,38.8196,38.8278,38.7947,38.8278,129197.0
2016-06-14 15:55:00,46.81,46.87,46.8,46.85,241908.0,38.8278,38.8776,38.8196,38.861,241908.0
2016-06-15 09:30:00,47.04,47.09,46.96,47.03,192098.0,39.0186,39.0601,38.9523,39.0103,192098.0
2016-06-15 09:35:00,47.03,47.11,46.98,47.08,146297.0,39.0103,39.0767,38.9689,39.0518,146297.0
2016-06-15 09:40:00,47.09,47.14,47.03,47.05,84194.0,39.0601,39.1016,39.0103,39.0269,84194.0
2016-06-15 09:45:00,47.05,47.09,47.01,47.09,139507.0,39.0269,39.0601,38.9937,39.0601,139507.0
2016-06-15 09:50:00,47.09,47.1,47.04,47.05,12980.0,39.0601,39.0684,39.0186,39.0269,12980.0
2016-06-15 09:55:00,47.05,47.06,47.02,47.05,12399.0,39.0269,39.0352,39.002,39.0269,12399.0
2016-06-15 10:00:00,47.05,47.12,47.05,47.08,38945.0,39.0269,39.085,39.0269,39.0518,38945.0
2016-06-15 10:05:00,47.07,47.15,47.07,47.08,26602.0,39.0435,39.1099,39.0435,39.0518,26602.0
2016-06-15 10:10:00,47.1,47.19,47.09,47.19,37179.0,39.0684,39.143,39.0601,39.143,37179.0
2016-06-15 10:15:00,47.2,47.22,47.16,47.21,62767.0,39.1513,39.1679,39.1182,39.1596,62767.0
2016-06-15 10:20:00,47.21,47.22,47.15,47.21,46017.0,39.1596,39.1679,39.1099,39.1596,46017.0
2016-06-15 10:25:00,47.21,47.21,47.15,47.15,22941.0,39.1596,39.1596,39.1099,39.1099,22941.0
2016-06-15 10:30:00,47.16,47.26,47.15,47.26,118224.0,39.1182,39.2011,39.1099,39.2011,118224.0
2016-06-15 10:35:00,47.26,47.28,47.21,47.24,36799.0,39.2011,39.2177,39.1596,39.1845,36799.0
2016-06-15 10:40:00,47.23,47.24,47.16,47.21,28656.0,39.1762,39.1845,39.1182,39.1596,28656.0
2016-06-15 10:45:00,47.21,47.26,47.18,47.21,24071.0,39.1596,39.2011,39.1348,39.1596,24071.0
2016-06-15 10:50:00,47.22,47.26,47.21,47.23,35169.0,39.1679,39.2011,39.1596,39.1762,35169.0
2016-06-15 10:55:00,47.22,47.29,47.21,47.25,24916.0,39.1679,39.226,39.1596,39.1928,24916.0
2016-06-15 11:00:00,47.26,47.29,47.25,47.28,29037.0,39.2011,39.226,39.1928,39.2177,29037.0
2016-06-15 11:05:00,47.28,47.32,47.27,47.3,21675.0,39.2177,39.2509,39.2094,39.2343,21675.0
2016-06-15 11:10:00,47.3,47.34,47.29,47.32,35978.0,39.2343,39.2675,39.226,39.2509,35978.0
2016-06-15 11:15:00,47.32,47.35,47.31,47.32,31314.0,39.2509,39.2758,39.2426,39.2509,31314.0
2016-06-15 11:20:00,47.34,47.37,47.32,47.37,12252.0,39.2675,39.2924,39.2509,39.2924,12252.0
2016-06-15 11:25:00,47.36,47.36,47.27,47.29,20523.0,39.2841,39.2841,39.2094,39.226,20523.0
2016-06-15 11:30:00,47.28,47.29,47.2,47.2,76238.0,39.2177,39.226,39.1513,39.1513,76238.0
2016-06-15 11:35:00,47.2,47.24,47.19,47.23,31318.0,39.1513,39.1845,39.143,39.1762,31318.0
2016-06-15 11:40:00,47.23,47.23,47.2,47.21,17328.0,39.1762,39.1762,39.1513,39.1596,17328.0
2016-06-15 11:45:00,47.22,47.26,47.19,47.23,22904.0,39.1679,39.2011,39.143,39.1762,22904.0
2016-06-15 11:50:00,47.24,47.26,47.23,47.26,12485.0,39.1845,39.2011,39.1762,39.2011,12485.0
2016-06-15 11:55:00,47.26,47.29,47.25,47.27,10506.0,39.2011,39.226,39.1928,39.2094,10506.0
2016-06-15 12:00:00,47.25,47.27,47.24,47.26,11813.0,39.1928,39.2094,39.1845,39.2011,11813.0
2016-06-15 12:05:00,47.27,47.28,47.26,47.27,22654.0,39.2094,39.2177,39.2011,39.2094,22654.0
2016-06-15 12:10:00,47.27,47.27,47.22,47.24,27358.0,39.2094,39.2094,39.1679,39.1845,27358.0
2016-06-15 12:15:00,47.24,47.27,47.24,47.27,15703.0,39.1845,39.2094,39.1845,39.2094,15703.0
2016-06-15 12:20:00,47.27,47.28,47.24,47.24,10624.0,39.2094,39.2177,39.1845,39.1845,10624.0
2016-06-15 12:25:00,47.24,47.25,47.22,47.23,20958.0,39.1845,39.1928,39.1679,39.1762,20958.0
2016-06-15 12:30:00,47.23,47.25,47.21,47.24,27084.0,39.1762,39.1928,39.1596,39.1845,27084.0
2016-06-15 12:35:00,47.24,47.25,47.22,47.24,21355.0,39.1845,39.1928,39.1679,39.1845,21355.0
2016-06-15 12:40:00,47.25,47.26,47.22,47.23,24401.0,39.1928,39.2011,39.1679,39.1762,24401.0
2016-06-15 12:45:00,47.23,47.26,47.21,47.23,19464.0,39.1762,39.2011,39.1596,39.1762,19464.0
2016-06-15 12:50:00,47.23,47.23,47.2,47.2,21154.0,39.1762,39.1762,39.1513,39.1513,21154.0
2016-06-15 12:55:00,47.2,47.22,47.18,47.19,33279.0,39.1513,39.1679,39.1348,39.143,33279.0
2016-06-15 13:00:00,47.19,47.22,47.18,47.21,19196.0,39.143,39.1679,39.1348,39.1596,19196.0
2016-06-15 13:05:00,47.2,47.21,47.18,47.2,22539.0,39.1513,39.1596,39.1348,39.1513,22539.0
2016-06-15 13:10:00,47.2,47.24,47.2,47.23,50940.0,39.1513,39.1845,39.1513,39.1762,50940.0
2016-06-15 13:15:00,47.23,47.24,47.21,47.21,29175.0,39.1762,39.1845,39.1596,39.1596,29175.0
2016-06-15 13:20:00,47.21,47.22,47.18,47.19,16047.0,39.1596,39.1679,39.1348,39.143,16047.0
2016-06-15 13:25:00,47.2,47.21,47.18,47.19,26923.0,39.1513,39.1596,39.1348,39.143,26923.0
2016-06-15 13:30:00,47.21,47.23,47.2,47.22,40212.0,39.1596,39.1762,39.1513,39.1679,40212.0
2016-06-15 13:35:00,47.22,47.23,47.21,47.22,15559.0,39.1679,39.1762,39.1596,39.1679,15559.0
2016-06-15 13:40:00,47.23,47.25,47.22,47.24,30732.0,39.1762,39.1928,39.1679,39.1845,30732.0
2016-06-15 13:45:00,47.26,47.26,47.23,47.25,24581.0,39.2011,39.2011,39.1762,39.1928,24581.0
2016-06-15 13:50:00,47.24,47.26,47.24,47.25,30314.0,39.1845,39.2011,39.1845,39.1928,30314.0
2016-06-15 13:55:00,47.26,47.26,47.21,47.21,22526.0,39.2011,39.2011,39.1596,39.1596,22526.0
2016-06-15 14:00:00,47.24,47.36,47.23,47.33,173477.0,39.1845,39.2841,39.1762,39.2592,173477.0
2016-06-15 14:05:00,47.33,47.4,47.29,47.3,115738.0,39.2592,39.3172,39.226,39.2343,115738.0
2016-06-15 14:10:00,47.3,47.36,47.27,47.29,120378.0,39.2343,39.2841,39.2094,39.226,120378.0
2016-06-15 14:15:00,47.3,47.38,47.29,47.32,34279.0,39.2343,39.3006,39.226,39.2509,34279.0
2016-06-15 14:20:00,47.32,47.33,47.27,47.33,48526.0,39.2509,39.2592,39.2094,39.2592,48526.0
2016-06-15 14:25:00,47.33,47.35,47.31,47.31,39418.0,39.2592,39.2758,39.2426,39.2426,39418.0
2016-06-15 14:30:00,47.3,47.3,47.26,47.28,94379.0,39.2343,39.2343,39.2011,39.2177,94379.0
2016-06-15 14:35:00,47.27,47.3,47.23,47.23,146367.0,39.2094,39.2343,39.1762,39.1762,146367.0
2016-06-15 14:40:00,47.23,47.3,47.22,47.29,29791.0,39.1762,39.2343,39.1679,39.226,29791.0
2016-06-15 14:45:00,47.29,47.35,47.27,47.29,42467.0,39.226,39.2758,39.2094,39.226,42467.0
2016-06-15 14:50:00,47.29,47.3,47.25,47.26,35634.0,39.226,39.2343,39.1928,39.2011,35634.0
2016-06-15 14:55:00,47.26,47.28,47.24,47.27,19155.0,39.2011,39.2177,39.1845,39.2094,19155.0
2016-06-15 15:00:00,47.27,47.28,47.25,47.25,27600.0,39.2094,39.2177,39.1928,39.1928,27600.0
2016-06-15 15:05:00,47.26,47.28,47.23,47.25,18900.0,39.2011,39.2177,39.1762,39.1928,18900.0
2016-06-15 15:10:00,47.24,47.29,47.23,47.29,69192.0,39.1845,39.226,39.1762,39.226,69192.0
2016-06-15 15:15:00,47.28,47.28,47.22,47.26,36081.0,39.2177,39.2177,39.1679,39.2011,36081.0
2016-06-15 15:20:00,47.26,47.28,47.24,47.26,69085.0,39.2011,39.2177,39.1845,39.2011,69085.0
2016-06-15 15:25:00,47.26,47.27,47.25,47.27,22928.0,39.2011,39.2094,39.1928,39.2094,22928.0
2016-06-15 15:30:00,47.27,47.29,47.24,47.24,155067.0,39.2094,39.226,39.1845,39.1845,155067.0
2016-06-15 15:35:00,47.24,47.25,47.12,47.13,104761.0,39.1845,39.1928,39.085,39.0933,104761.0
2016-06-15 15:40:00,47.11,47.13,47.05,47.05,100729.0,39.0767,39.0933,39.0269,39.0269,100729.0
2016-06-15 15:45:00,47.04,47.06,46.99,47.05,95390.0,39.0186,39.0352,38.9772,39.0269,95390.0
2016-06-15 15:50:00,47.05,47.05,46.99,47.01,155500.0,39.0269,39.0269,38.9772,38.9937,155500.0
2016-06-15 15:55:00,47.0,47.06,46.99,47.04,244986.0,38.9854,39.0352,38.9772,39.0186,244986.0
2016-06-16 09:30:00,46.87,46.87,46.7,46.71,116228.0,38.8776,38.8776,38.7366,38.7449,116228.0
2016-06-16 09:35:00,46.71,46.73,46.62,46.64,70671.0,38.7449,38.7615,38.6702,38.6868,70671.0
2016-06-16 09:40:00,46.63,46.68,46.6,46.66,55749.0,38.6785,38.72,38.6537,38.7034,55749.0
2016-06-16 09:45:00,46.66,46.66,46.61,46.65,94788.0,38.7034,38.7034,38.662,38.6951,94788.0
2016-06-16 09:50:00,46.64,46.65,46.62,46.62,22112.0,38.6868,38.6951,38.6702,38.6702,22112.0
2016-06-16 09:55:00,46.6,46.62,46.57,46.58,170201.0,38.6537,38.6702,38.6288,38.6371,170201.0
2016-06-16 10:00:00,46.57,46.57,46.46,46.53,104947.0,38.6288,38.6288,38.5375,38.5956,104947.0
2016-06-16 10:05:00,46.52,46.53,46.48,46.51,51361.0,38.5873,38.5956,38.5541,38.579,51361.0
2016-06-16 10:10:00,46.51,46.6,46.5,46.58,41459.0,38.579,38.6537,38.5707,38.6371,41459.0
2016-06-16 10:15:00,46.59,46.6,46.55,46.57,27075.0,38.6454,38.6537,38.6122,38.6288,27075.0
2016-06-16 10:20:00,46.58,46.59,46.49,46.49,55178.0,38.6371,38.6454,38.5624,38.5624,55178.0
2016-06-16 10:25:00,46.49,46.57,46.47,46.57,56766.0,38.5624,38.6288,38.5458,38.6288,56766.0
2016-06-16 10:30:00,46.56,46.57,46.48,46.49,62818.0,38.6205,38.6288,38.5541,38.5624,62818.0
2016-06-16 10:35:00,46.49,46.54,46.46,46.47,128976.0,38.5624,38.6039,38.5375,38.5458,128976.0
2016-06-16 10:40:00,46.47,46.57,46.46,46.57,109427.0,38.5458,38.6288,38.5375,38.6288,109427.0
2016-06-16 10:45:00,46.57,46.6,46.56,46.6,161324.0,38.6288,38.6537,38.6205,38.6537,161324.0
2016-06-16 10:50:00,46.6,46.61,46.54,46.58,104900.0,38.6537,38.662,38.6039,38.6371,104900.0
2016-06-16 10:55:00,46.58,46.62,46.58,46.62,97116.0,38.6371,38.6702,38.6371,38.6702,97116.0
2016-06-16 11:00:00,46.62,46.67,46.62,46.65,131778.0,38.6702,38.7117,38.6702,38.6951,131778.0
2016-06-16 11:05:00,46.65,46.68,46.64,46.67,42349.0,38.6951,38.72,38.6868,38.7117,42349.0
2016-06-16 11:10:00,46.66,46.72,46.66,46.7,41940.0,38.7034,38.7532,38.7034,38.7366,41940.0
2016-06-16 11:15:00,46.71,46.71,46.65,46.67,42749.0,38.7449,38.7449,38.6951,38.7117,42749.0
2016-06-16 11:20:00,46.68,46.74,46.67,46.74,106544.0,38.72,38.7698,38.7117,38.7698,106544.0
2016-06-16 11:25:00,46.75,46.85,46.74,46.84,53512.0,38.7781,38.861,38.7698,38.8527,53512.0
2016-06-16 11:30:00,46.84,46.87,46.76,46.79,117510.0,38.8527,38.8776,38.7864,38.8113,117510.0
2016-06-16 11:35:00,46.78,46.8,46.76,46.78,25551.0,38.803,38.8196,38.7864,38.803,25551.0
2016-06-16 11:40:00,46.77,46.78,46.74,46.75,39659.0,38.7947,38.803,38.7698,38.7781,39659.0
2016-06-16 11:45:00,46.75,46.76,46.7,46.74,31218.0,38.7781,38.7864,38.7366,38.7698,31218.0
2016-06-16 11:50:00,46.73,46.74,46.68,46.69,11859.0,38.7615,38.7698,38.72,38.7283,11859.0
2016-06-16 11:55:00,46.69,46.69,46.62,46.62,45019.0,38.7283,38.7283,38.6702,38.6702,45019.0
2016-06-16 12:00:00,46.64,46.68,46.61,46.66,34612.0,38.6868,38.72,38.662,38.7034,34612.0
2016-06-16 12:05:00,46.66,46.7,46.64,46.7,14080.0,38.7034,38.7366,38.6868,38.7366,14080.0
2016-06-16 12:10:00,46.7,46.73,46.67,46.71,32987.0,38.7366,38.7615,38.7117,38.7449,32987.0
2016-06-16 12:15:00,46.7,46.78,46.69,46.78,31253.0,38.7366,38.803,38.7283,38.803,31253.0
2016-06-16 12:20:00,46.77,46.85,46.74,46.84,94280.0,38.7947,38.861,38.7698,38.8527,94280.0
2016-06-16 12:25:00,46.86,46.89,46.82,46.86,60241.0,38.8693,38.8942,38.8361,38.8693,60241.0
2016-06-16 12:30:00,46.86,46.86,46.8,46.83,24266.0,38.8693,38.8693,38.8196,38.8444,24266.0
2016-06-16 12:35:00,46.84,46.9,46.78,46.89,58099.0,38.8527,38.9025,38.803,38.8942,58099.0
2016-06-16 12:40:00,46.88,46.97,46.85,46.96,52981.0,38.8859,38.9606,38.861,38.9523,52981.0
2016-06-16 12:45:00,46.96,46.96,46.88,46.89,50088.0,38.9523,38.9523,38.8859,38.8942,50088.0
2016-06-16 12:50:00,46.89,46.89,46.83,46.87,65630.0,38.8942,38.8942,38.8444,38.8776,65630.0
2016-06-16 12:55:00,46.87,46.87,46.83,46.85,61058.0,38.8776,38.8776,38.8444,38.861,61058.0
2016-06-16 13:00:00,46.85,46.94,46.84,46.91,32530.0,38.861,38.9357,38.8527,38.9108,32530.0
2016-06-16 13:05:00,46.91,46.92,46.85,46.92,53692.0,38.9108,38.9191,38.861,38.9191,53692.0
2016-06-16 13:10:00,46.92,46.95,46.88,46.89,44067.0,38.9191,38.944,38.8859,38.8942,44067.0
2016-06-16 13:15:00,46.9,46.9,46.85,46.9,25950.0,38.9025,38.9025,38.861,38.9025,25950.0
2016-06-16 13:20:00,46.89,46.91,46.86,46.88,41390.0,38.8942,38.9108,38.8693,38.8859,41390.0
2016-06-16 13:25:00,46.89,46.92,46.87,46.87,14602.0,38.8942,38.9191,38.8776,38.8776,14602.0
2016-06-16 13:30:00,46.88,46.91,46.8,46.82,31570.0,38.8859,38.9108,38.8196,38.8361,31570.0
2016-06-16 13:35:00,46.82,46.89,46.82,46.88,21586.0,38.8361,38.8942,38.8361,38.8859,21586.0
2016-06-16 13:40:00,46.88,46.88,46.82,46.83,130041.0,38.8859,38.8859,38.8361,38.8444,130041.0
2016-06-16 13:45:00,46.83,46.85,46.77,46.8,25017.0,38.8444,38.861,38.7947,38.8196,25017.0
2016-06-16 13:50:00,46.8,46.8,46.77,46.79,27881.0,38.8196,38.8196,38.7947,38.8113,27881.0
2016-06-16 13:55:00,46.8,46.81,46.76,46.78,29300.0,38.8196,38.8278,38.7864,38.803,29300.0
2016-06-16 14:00:00,46.78,46.86,46.77,46.86,36271.0,38.803,38.8693,38.7947,38.8693,36271.0
2016-06-16 14:05:00,46.87,46.87,46.84,46.87,27263.0,38.8776,38.8776,38.8527,38.8776,27263.0
2016-06-16 14:10:00,46.86,46.96,46.85,46.96,50572.0,38.8693,38.9523,38.861,38.9523,50572.0
2016-06-16 14:15:00,46.96,47.05,46.96,47.03,38805.0,38.9523,39.0269,38.9523,39.0103,38805.0
2016-06-16 14:20:00,47.03,47.04,46.98,47.02,22442.0,39.0103,39.0186,38.9689,39.002,22442.0
2016-06-16 14:25:00,47.02,47.03,46.93,46.97,26286.0,39.002,39.0103,38.9274,38.9606,26286.0
2016-06-16 14:30:00,46.97,47.0,46.96,46.97,35769.0,38.9606,38.9854,38.9523,38.9606,35769.0
2016-06-16 14:35:00,46.98,47.02,46.98,47.0,47969.0,38.9689,39.002,38.9689,38.9854,47969.0
2016-06-16 14:40:00,47.0,47.03,46.99,47.02,21830.0,38.9854,39.0103,38.9772,39.002,21830.0
2016-06-16 14:45:00,47.04,47.05,47.02,47.04,57288.0,39.0186,39.0269,39.002,39.0186,57288.0
2016-06-16 14:50:00,47.05,47.13,47.04,47.13,45727.0,39.0269,39.0933,39.0186,39.0933,45727.0
2016-06-16 14:55:00,47.13,47.13,47.04,47.05,50005.0,39.0933,39.0933,39.0186,39.0269,50005.0
2016-06-16 15:00:00,47.05,47.09,47.04,47.08,33146.0,39.0269,39.0601,39.0186,39.0518,33146.0
2016-06-16 15:05:00,47.08,47.1,47.05,47.09,154359.0,39.0518,39.0684,39.0269,39.0601,154359.0
2016-06-16 15:10:00,47.09,47.12,47.08,47.1,44677.0,39.0601,39.085,39.0518,39.0684,44677.0
2016-06-16 15:15:00,47.1,47.15,47.08,47.12,95065.0,39.0684,39.1099,39.0518,39.085,95065.0
2016-06-16 15:20:00,47.12,47.17,47.09,47.16,53343.0,39.085,39.1265,39.0601,39.1182,53343.0
2016-06-16 15:25:00,47.15,47.2,47.14,47.17,104265.0,39.1099,39.1513,39.1016,39.1265,104265.0
2016-06-16 15:30:00,47.17,47.22,47.17,47.21,170195.0,39.1265,39.1679,39.1265,39.1596,170195.0
2016-06-16 15:35:00,47.21,47.22,47.18,47.22,101795.0,39.1596,39.1679,39.1348,39.1679,101795.0
2016-06-16 15:40:00,47.22,47.23,47.19,47.23,116686.0,39.1679,39.1762,39.143,39.1762,116686.0
2016-06-16 15:45:00,47.22,47.23,47.18,47.22,200850.0,39.1679,39.1762,39.1348,39.1679,200850.0
2016-06-16 15:50:00,47.21,47.23,47.19,47.22,212389.0,39.1596,39.1762,39.143,39.1679,212389.0
2016-06-16 15:55:00,47.21,47.25,47.18,47.22,294616.0,39.1596,39.1928,39.1348,39.1679,294616.0
2016-06-17 09:30:00,46.9,47.1,46.9,47.04,134978.0,39.0965,39.2632,39.0965,39.2132,134978.0
2016-06-17 09:35:00,47.04,47.13,46.96,46.96,164895.0,39.2132,39.2882,39.1465,39.1465,164895.0
2016-06-17 09:40:00,46.94,47.2,46.94,47.2,262324.0,39.1298,39.3465,39.1298,39.3465,262324.0
2016-06-17 09:45:00,47.2,47.2,47.04,47.13,143863.0,39.3465,39.3465,39.2132,39.2882,143863.0
2016-06-17 09:50:00,47.14,47.3,47.14,47.22,223460.0,39.2965,39.4299,39.2965,39.3632,223460.0
2016-06-17 09:55:00,47.21,47.23,47.16,47.22,108759.0,39.3549,39.3716,39.3132,39.3632,108759.0
2016-06-17 10:00:00,47.22,47.23,47.12,47.16,118498.0,39.3632,39.3716,39.2799,39.3132,118498.0
2016-06-17 10:05:00,47.16,47.19,47.14,47.16,38252.0,39.3132,39.3382,39.2965,39.3132,38252.0
2016-06-17 10:10:00,47.18,47.24,47.17,47.19,26058.0,39.3299,39.3799,39.3215,39.3382,26058.0
2016-06-17 10:15:00,47.19,47.24,47.16,47.2,27252.0,39.3382,39.3799,39.3132,39.3465,27252.0
2016-06-17 10:20:00,47.19,47.2,47.13,47.16,86623.0,39.3382,39.3465,39.2882,39.3132,86623.0
2016-06-17 10:25:00,47.16,47.18,47.04,47.05,56918.0,39.3132,39.3299,39.2132,39.2215,56918.0
2016-06-17 10:30:00,47.04,47.09,46.97,47.08,297802.0,39.2132,39.2548,39.1548,39.2465,297802.0
2016-06-17 10:35:00,47.07,47.13,47.04,47.09,56507.0,39.2382,39.2882,39.2132,39.2548,56507.0
2016-06-17 10:40:00,47.1,47.13,47.08,47.13,295335.0,39.2632,39.2882,39.2465,39.2882,295335.0
2016-06-17 10:45:00,47.12,47.18,47.12,47.18,33143.0,39.2799,39.3299,39.2799,39.3299,33143.0
2016-06-17 10:50:00,47.16,47.18,47.11,47.12,211394.0,39.3132,39.3299,39.2715,39.2799,211394.0
2016-06-17 10:55:00,47.12,47.14,47.08,47.08,44988.0,39.2799,39.2965,39.2465,39.2465,44988.0
2016-06-17 11:00:00,47.07,47.09,46.95,46.97,44203.0,39.2382,39.2548,39.1381,39.1548,44203.0
2016-06-17 11:05:00,46.96,47.0,46.94,46.96,26070.0,39.1465,39.1798,39.1298,39.1465,26070.0
2016-06-17 11:10:00,46.95,46.97,46.9,46.92,51712.0,39.1381,39.1548,39.0965,39.1131,51712.0
2016-06-17 11:15:00,46.92,46.93,46.87,46.9,31364.0,39.1131,39.1215,39.0715,39.0965,31364.0
2016-06-17 11:20:00,46.9,46.96,46.88,46.88,79327.0,39.0965,39.1465,39.0798,39.0798,79327.0
2016-06-17 11:25:00,46.87,46.95,46.82,46.82,75659.0,39.0715,39.1381,39.0298,39.0298,75659.0
2016-06-17 11:30:00,46.81,46.87,46.81,46.85,92953.0,39.0214,39.0715,39.0214,39.0548,92953.0
2016-06-17 11:35:00,46.84,46.85,46.79,46.84,82519.0,39.0464,39.0548,39.0048,39.0464,82519.0
2016-06-17 11:40:00,46.84,46.9,46.84,46.88,87319.0,39.0464,39.0965,39.0464,39.0798,87319.0
2016-06-17 11:45:00,46.86,46.9,46.85,46.88,27431.0,39.0631,39.0965,39.0548,39.0798,27431.0
2016-06-17 11:50:00,46.88,46.92,46.86,46.87,31280.0,39.0798,39.1131,39.0631,39.0715,31280.0
2016-06-17 11:55:00,46.86,46.89,46.84,46.87,42181.0,39.0631,39.0881,39.0464,39.0715,42181.0
2016-06-17 12:00:00,46.87,46.92,46.87,46.9,142451.0,39.0715,39.1131,39.0715,39.0965,142451.0
2016-06-17 12:05:00,46.9,46.96,46.89,46.96,35609.0,39.0965,39.1465,39.0881,39.1465,35609.0
2016-06-17 12:10:00,46.97,47.0,46.97,46.99,28449.0,39.1548,39.1798,39.1548,39.1715,28449.0
2016-06-17 12:15:00,46.99,47.02,46.95,46.99,25763.0,39.1715,39.1965,39.1381,39.1715,25763.0
2016-06-17 12:20:00,46.99,47.0,46.99,46.99,21165.0,39.1715,39.1798,39.1715,39.1715,21165.0
2016-06-17 12:25:00,47.0,47.02,46.98,47.02,22668.0,39.1798,39.1965,39.1631,39.1965,22668.0
2016-06-17 12:30:00,47.02,47.03,46.99,46.99,21158.0,39.1965,39.2048,39.1715,39.1715,21158.0
2016-06-17 12:35:00,46.98,47.01,46.98,46.99,21166.0,39.1631,39.1882,39.1631,39.1715,21166.0
2016-06-17 12:40:00,46.98,47.0,46.98,47.0,19054.0,39.1631,39.1798,39.1631,39.1798,19054.0
2016-06-17 12:45:00,47.0,47.01,46.96,46.96,26626.0,39.1798,39.1882,39.1465,39.1465,26626.0
2016-06-17 12:50:00,46.97,46.98,46.94,46.94,14818.0,39.1548,39.1631,39.1298,39.1298,14818.0
2016-06-17 12:55:00,46.95,46.97,46.94,46.95,12008.0,39.1381,39.1548,39.1298,39.1381,12008.0
2016-06-17 13:00:00,46.96,46.96,46.9,46.93,43391.0,39.1465,39.1465,39.0965,39.1215,43391.0
2016-06-17 13:05:00,46.92,46.98,46.92,46.98,28855.0,39.1131,39.1631,39.1131,39.1631,28855.0
2016-06-17 13:10:00,46.98,46.98,46.93,46.96,19280.0,39.1631,39.1631,39.1215,39.1465,19280.0
2016-06-17 13:15:00,46.95,46.97,46.94,46.96,24397.0,39.1381,39.1548,39.1298,39.1465,24397.0
2016-06-17 13:20:00,46.96,46.99,46.95,46.98,38211.0,39.1465,39.1715,39.1381,39.1631,38211.0
2016-06-17 13:25:00,46.98,47.03,46.98,46.98,16434.0,39.1631,39.2048,39.1631,39.1631,16434.0
2016-06-17 13:30:00,46.98,47.02,46.98,47.01,15215.0,39.1631,39.1965,39.1631,39.1882,15215.0
2016-06-17 13:35:00,47.0,47.01,46.98,47.01,8803.0,39.1798,39.1882,39.1631,39.1882,8803.0
2016-06-17 13:40:00,47.01,47.06,47.01,47.05,25630.0,39.1882,39.2298,39.1882,39.2215,25630.0
2016-06-17 13:45:00,47.05,47.08,47.04,47.08,15123.0,39.2215,39.2465,39.2132,39.2465,15123.0
2016-06-17 13:50:00,47.08,47.14,47.08,47.11,17450.0,39.2465,39.2965,39.2465,39.2715,17450.0
2016-06-17 13:55:00,47.1,47.13,47.1,47.12,105481.0,39.2632,39.2882,39.2632,39.2799,105481.0
2016-06-17 14:00:00,47.12,47.16,47.11,47.16,291646.0,39.2799,39.3132,39.2715,39.3132,291646.0
2016-06-17 14:05:00,47.14,47.15,47.08,47.11,43629.0,39.2965,39.3049,39.2465,39.2715,43629.0
2016-06-17 14:10:00,47.12,47.13,47.11,47.12,14070.0,39.2799,39.2882,39.2715,39.2799,14070.0
2016-06-17 14:15:00,47.12,47.16,47.11,47.11,37965.0,39.2799,39.3132,39.2715,39.2715,37965.0
2016-06-17 14:20:00,47.1,47.2,47.1,47.17,62244.0,39.2632,39.3465,39.2632,39.3215,62244.0
2016-06-17 14:25:00,47.17,47.2,47.14,47.19,158721.0,39.3215,39.3465,39.2965,39.3382,158721.0
2016-06-17 14:30:00,47.19,47.24,47.18,47.23,36890.0,39.3382,39.3799,39.3299,39.3716,36890.0
2016-06-17 14:35:00,47.22,47.23,47.19,47.2,33414.0,39.3632,39.3716,39.3382,39.3465,33414.0
2016-06-17 14:40:00,47.2,47.29,47.2,47.26,64439.0,39.3465,39.4216,39.3465,39.3966,64439.0
2016-06-17 14:45:00,47.25,47.26,47.23,47.25,23070.0,39.3882,39.3966,39.3716,39.3882,23070.0
2016-06-17 14:50:00,47.26,47.27,47.24,47.24,45602.0,39.3966,39.4049,39.3799,39.3799,45602.0
2016-06-17 14:55:00,47.24,47.24,47.21,47.21,13029.0,39.3799,39.3799,39.3549,39.3549,13029.0
2016-06-17 15:00:00,47.22,47.23,47.19,47.2,31945.0,39.3632,39.3716,39.3382,39.3465,31945.0
2016-06-17 15:05:00,47.2,47.2,47.15,47.16,33447.0,39.3465,39.3465,39.3049,39.3132,33447.0
2016-06-17 15:10:00,47.17,47.2,47.17,47.19,34577.0,39.3215,39.3465,39.3215,39.3382,34577.0
2016-06-17 15:15:00,47.19,47.19,47.13,47.16,43852.0,39.3382,39.3382,39.2882,39.3132,43852.0
2016-06-17 15:20:00,47.17,47.19,47.15,47.16,53783.0,39.3215,39.3382,39.3049,39.3132,53783.0
2016-06-17 15:25:00,47.16,47.18,47.15,47.17,47525.0,39.3132,39.3299,39.3049,39.3215,47525.0
2016-06-17 15:30:00,47.16,47.18,47.15,47.17,54659.0,39.3132,39.3299,39.3049,39.3215,54659.0
2016-06-17 15:35:00,47.17,47.18,47.15,47.15,42167.0,39.3215,39.3299,39.3049,39.3049,42167.0
2016-06-17 15:40:00,47.16,47.19,47.13,47.18,121344.0,39.3132,39.3382,39.2882,39.3299,121344.0
2016-06-17 15:45:00,47.18,47.21,47.18,47.19,80092.0,39.3299,39.3549,39.3299,39.3382,80092.0
2016-06-17 15:50:00,47.2,47.21,47.18,47.19,119663.0,39.3465,39.3549,39.3299,39.3382,119663.0
2016-06-17 15:55:00,47.19,47.22,47.18,47.2,295857.0,39.3382,39.3632,39.3299,39.3465,295857.0
2016-06-20 09:30:00,47.65,47.73,47.57,47.72,353298.0,39.7217,39.7884,39.655,39.78,353298.0
2016-06-20 09:35:00,47.74,47.82,47.66,47.79,244232.0,39.7967,39.8634,39.73,39.8384,244232.0
2016-06-20 09:40:00,47.78,47.93,47.77,47.89,401685.0,39.83,39.9551,39.8217,39.9217,401685.0
2016-06-20 09:45:00,47.9,47.94,47.87,47.9,102554.0,39.9301,39.9634,39.9051,39.9301,102554.0
2016-06-20 09:50:00,47.91,47.92,47.84,47.87,59633.0,39.9384,39.9467,39.8801,39.9051,59633.0
2016-06-20 09:55:00,47.87,47.9,47.82,47.89,95679.0,39.9051,39.9301,39.8634,39.9217,95679.0
2016-06-20 10:00:00,47.9,47.97,47.87,47.97,77024.0,39.9301,39.9884,39.9051,39.9884,77024.0
2016-06-20 10:05:00,47.98,48.06,47.98,48.01,455878.0,39.9968,40.0634,39.9968,40.0218,455878.0
2016-06-20 10:10:00,48.01,48.03,47.92,47.93,61973.0,40.0218,40.0384,39.9467,39.9551,61973.0
2016-06-20 10:15:00,47.94,47.98,47.93,47.96,96518.0,39.9634,39.9968,39.9551,39.9801,96518.0
2016-06-20 10:20:00,47.97,47.98,47.91,47.93,136919.0,39.9884,39.9968,39.9384,39.9551,136919.0
2016-06-20 10:25:00,47.93,47.93,47.89,47.91,32229.0,39.9551,39.9551,39.9217,39.9384,32229.0
2016-06-20 10:30:00,47.91,47.93,47.88,47.89,140430.0,39.9384,39.9551,39.9134,39.9217,140430.0
2016-06-20 10:35:00,47.9,47.91,47.84,47.86,61616.0,39.9301,39.9384,39.8801,39.8967,61616.0
2016-06-20 10:40:00,47.86,47.89,47.84,47.89,42246.0,39.8967,39.9217,39.8801,39.9217,42246.0
2016-06-20 10:45:00,47.89,47.9,47.87,47.89,36948.0,39.9217,39.9301,39.9051,39.9217,36948.0
2016-06-20 10:50:00,47.89,47.9,47.87,47.89,57226.0,39.9217,39.9301,39.9051,39.9217,57226.0
2016-06-20 10:55:00,47.91,47.92,47.88,47.88,39775.0,39.9384,39.9467,39.9134,39.9134,39775.0
2016-06-20 11:00:00,47.88,47.91,47.86,47.86,25442.0,39.9134,39.9384,39.8967,39.8967,25442.0
2016-06-20 11:05:00,47.87,47.94,47.86,47.92,41862.0,39.9051,39.9634,39.8967,39.9467,41862.0
2016-06-20 11:10:00,47.91,47.92,47.88,47.88,22389.0,39.9384,39.9467,39.9134,39.9134,22389.0
2016-06-20 11:15:00,47.88,47.89,47.86,47.88,89369.0,39.9134,39.9217,39.8967,39.9134,89369.0
2016-06-20 11:20:00,47.88,47.89,47.82,47.83,36559.0,39.9134,39.9217,39.8634,39.8717,36559.0
2016-06-20 11:25:00,47.83,47.86,47.82,47.82,27529.0,39.8717,39.8967,39.8634,39.8634,27529.0
2016-06-20 11:30:00,47.81,47.82,47.8,47.8,20135.0,39.855,39.8634,39.8467,39.8467,20135.0
2016-06-20 11:35:00,47.81,47.81,47.79,47.81,15300.0,39.855,39.855,39.8384,39.855,15300.0
2016-06-20 11:40:00,47.82,47.83,47.81,47.83,14930.0,39.8634,39.8717,39.855,39.8717,14930.0
2016-06-20 11:45:00,47.82,47.83,47.76,47.77,8299.0,39.8634,39.8717,39.8134,39.8217,8299.0
2016-06-20 11:50:00,47.8,47.81,47.74,47.76,38794.0,39.8467,39.855,39.7967,39.8134,38794.0
2016-06-20 11:55:00,47.76,47.79,47.74,47.79,26863.0,39.8134,39.8384,39.7967,39.8384,26863.0
2016-06-20 12:00:00,47.78,47.8,47.77,47.8,14855.0,39.83,39.8467,39.8217,39.8467,14855.0
2016-06-20 12:05:00,47.8,47.81,47.78,47.79,22826.0,39.8467,39.855,39.83,39.8384,22826.0
2016-06-20 12:10:00,47.79,47.79,47.74,47.76,27350.0,39.8384,39.8384,39.7967,39.8134,27350.0
2016-06-20 12:15:00,47.77,47.8,47.75,47.79,37662.0,39.8217,39.8467,39.805,39.8384,37662.0
2016-06-20 12:20:00,47.79,47.79,47.76,47.78,18991.0,39.8384,39.8384,39.8134,39.83,18991.0
2016-06-20 12:25:00,47.78,47.78,47.74,47.76,11664.0,39.83,39.83,39.7967,39.8134,11664.0
2016-06-20 12:30:00,47.77,47.8,47.76,47.78,37856.0,39.8217,39.8467,39.8134,39.83,37856.0
2016-06-20 12:35:00,47.77,47.78,47.76,47.76,22410.0,39.8217,39.83,39.8134,39.8134,22410.0
2016-06-20 12:40:00,47.76,47.76,47.74,47.75,8815.0,39.8134,39.8134,39.7967,39.805,8815.0
2016-06-20 12:45:00,47.74,47.78,47.72,47.77,13042.0,39.7967,39.83,39.78,39.8217,13042.0
2016-06-20 12:50:00,47.77,47.81,47.76,47.8,28394.0,39.8217,39.855,39.8134,39.8467,28394.0
2016-06-20 12:55:00,47.8,47.82,47.78,47.8,12993.0,39.8467,39.8634,39.83,39.8467,12993.0
2016-06-20 13:00:00,47.79,47.82,47.79,47.82,20833.0,39.8384,39.8634,39.8384,39.8634,20833.0
2016-06-20 13:05:00,47.82,47.83,47.8,47.8,10720.0,39.8634,39.8717,39.8467,39.8467,10720.0
2016-06-20 13:10:00,47.8,47.8,47.72,47.72,20973.0,39.8467,39.8467,39.78,39.78,20973.0
2016-06-20 13:15:00,47.72,47.76,47.72,47.76,16527.0,39.78,39.8134,39.78,39.8134,16527.0
2016-06-20 13:20:00,47.76,47.76,47.73,47.76,27089.0,39.8134,39.8134,39.7884,39.8134,27089.0
2016-06-20 13:25:00,47.76,47.76,47.71,47.73,35478.0,39.8134,39.8134,39.7717,39.7884,35478.0
2016-06-20 13:30:00,47.73,47.74,47.71,47.73,26485.0,39.7884,39.7967,39.7717,39.7884,26485.0
2016-06-20 13:35:00,47.73,47.75,47.72,47.74,20622.0,39.7884,39.805,39.78,39.7967,20622.0
2016-06-20 13:40:00,47.74,47.76,47.73,47.75,14724.0,39.7967,39.8134,39.7884,39.805,14724.0
2016-06-20 13:45:00,47.75,47.76,47.74,47.76,21649.0,39.805,39.8134,39.7967,39.8134,21649.0
2016-06-20 13:50:00,47.75,47.78,47.75,47.75,16421.0,39.805,39.83,39.805,39.805,16421.0
2016-06-20 13:55:00,47.75,47.76,47.75,47.75,18723.0,39.805,39.8134,39.805,39.805,18723.0
2016-06-20 14:00:00,47.75,47.76,47.74,47.74,86481.0,39.805,39.8134,39.7967,39.7967,86481.0
2016-06-20 14:05:00,47.74,47.74,47.69,47.7,450694.0,39.7967,39.7967,39.755,39.7633,450694.0
2016-06-20 14:10:00,47.69,47.72,47.67,47.67,138186.0,39.755,39.78,39.7383,39.7383,138186.0
2016-06-20 14:15:00,47.68,47.7,47.67,47.7,48710.0,39.7467,39.7633,39.7383,39.7633,48710.0
2016-06-20 14:20:00,47.69,47.73,47.68,47.73,25578.0,39.755,39.7884,39.7467,39.7884,25578.0
2016-06-20 14:25:00,47.72,47.72,47.66,47.69,60780.0,39.78,39.78,39.73,39.755,60780.0
2016-06-20 14:30:00,47.69,47.69,47.65,47.66,20305.0,39.755,39.755,39.7217,39.73,20305.0
2016-06-20 14:35:00,47.67,47.7,47.64,47.65,38201.0,39.7383,39.7633,39.7133,39.7217,38201.0
2016-06-20 14:40:00,47.65,47.68,47.63,47.67,21141.0,39.7217,39.7467,39.705,39.7383,21141.0
2016-06-20 14:45:00,47.67,47.7,47.66,47.7,36594.0,39.7383,39.7633,39.73,39.7633,36594.0
2016-06-20 14:50:00,47.7,47.72,47.68,47.7,43926.0,39.7633,39.78,39.7467,39.7633,43926.0
2016-06-20 14:55:00,47.7,47.72,47.69,47.71,224473.0,39.7633,39.78,39.755,39.7717,224473.0
2016-06-20 15:00:00,47.71,47.73,47.68,47.69,34736.0,39.7717,39.7884,39.7467,39.755,34736.0
2016-06-20 15:05:00,47.7,47.71,47.63,47.64,35073.0,39.7633,39.7717,39.705,39.7133,35073.0
2016-06-20 15:10:00,47.64,47.65,47.61,47.62,28649.0,39.7133,39.7217,39.6883,39.6967,28649.0
2016-06-20 15:15:00,47.62,47.62,47.55,47.57,30756.0,39.6967,39.6967,39.6383,39.655,30756.0
2016-06-20 15:20:00,47.56,47.58,47.55,47.56,26932.0,39.6466,39.6633,39.6383,39.6466,26932.0
2016-06-20 15:25:00,47.56,47.57,47.52,47.53,67794.0,39.6466,39.655,39.6133,39.6216,67794.0
2016-06-20 15:30:00,47.53,47.55,47.52,47.52,44287.0,39.6216,39.6383,39.6133,39.6133,44287.0
2016-06-20 15:35:00,47.53,47.56,47.52,47.54,43844.0,39.6216,39.6466,39.6133,39.63,43844.0
2016-06-20 15:40:00,47.54,47.59,47.52,47.57,63477.0,39.63,39.6717,39.6133,39.655,63477.0
2016-06-20 15:45:00,47.57,47.57,47.48,47.48,158882.0,39.655,39.655,39.58,39.58,158882.0
2016-06-20 15:50:00,47.48,47.49,47.44,47.44,137907.0,39.58,39.5883,39.5466,39.5466,137907.0
2016-06-20 15:55:00,47.44,47.48,47.44,47.46,205380.0,39.5466,39.58,39.5466,39.5633,205380.0
2016-06-21 09:30:00,47.51,47.58,47.36,47.43,174102.0,39.605,39.6633,39.4799,39.5383,174102.0
2016-06-21 09:35:00,47.43,47.48,47.37,47.38,105078.0,39.5383,39.58,39.4883,39.4966,105078.0
2016-06-21 09:40:00,47.4,47.41,47.33,47.38,55080.0,39.5133,39.5216,39.4549,39.4966,55080.0
2016-06-21 09:45:00,47.38,47.39,47.31,47.39,78128.0,39.4966,39.5049,39.4382,39.5049,78128.0
2016-06-21 09:50:00,47.39,47.4,47.33,47.39,33024.0,39.5049,39.5133,39.4549,39.5049,33024.0
2016-06-21 09:55:00,47.39,47.39,47.33,47.38,36283.0,39.5049,39.5049,39.4549,39.4966,36283.0
2016-06-21 10:00:00,47.37,47.38,47.22,47.23,58339.0,39.4883,39.4966,39.3632,39.3716,58339.0
2016-06-21 10:05:00,47.23,47.31,47.22,47.28,38015.0,39.3716,39.4382,39.3632,39.4132,38015.0
2016-06-21 10:10:00,47.27,47.37,47.26,47.35,27361.0,39.4049,39.4883,39.3966,39.4716,27361.0
2016-06-21 10:15:00,47.34,47.35,47.24,47.26,29348.0,39.4632,39.4716,39.3799,39.3966,29348.0
2016-06-21 10:20:00,47.26,47.27,47.16,47.18,65116.0,39.3966,39.4049,39.3132,39.3299,65116.0
2016-06-21 10:25:00,47.17,47.26,47.16,47.25,24692.0,39.3215,39.3966,39.3132,39.3882,24692.0
2016-06-21 10:30:00,47.25,47.3,47.24,47.28,32900.0,39.3882,39.4299,39.3799,39.4132,32900.0
2016-06-21 10:35:00,47.27,47.28,47.24,47.26,13363.0,39.4049,39.4132,39.3799,39.3966,13363.0
2016-06-21 10:40:00,47.27,47.29,47.22,47.27,41092.0,39.4049,39.4216,39.3632,39.4049,41092.0
2016-06-21 10:45:00,47.27,47.28,47.23,47.25,16021.0,39.4049,39.4132,39.3716,39.3882,16021.0
2016-06-21 10:50:00,47.24,47.3,47.23,47.29,17323.0,39.3799,39.4299,39.3716,39.4216,17323.0
2016-06-21 10:55:00,47.29,47.31,47.27,47.27,41383.0,39.4216,39.4382,39.4049,39.4049,41383.0
2016-06-21 11:00:00,47.27,47.36,47.27,47.34,28903.0,39.4049,39.4799,39.4049,39.4632,28903.0
2016-06-21 11:05:00,47.34,47.37,47.33,47.36,28285.0,39.4632,39.4883,39.4549,39.4799,28285.0
2016-06-21 11:10:00,47.35,47.37,47.32,47.37,40912.0,39.4716,39.4883,39.4466,39.4883,40912.0
2016-06-21 11:15:00,47.38,47.42,47.37,47.42,34886.0,39.4966,39.5299,39.4883,39.5299,34886.0
2016-06-21 11:20:00,47.42,47.43,47.38,47.38,41141.0,39.5299,39.5383,39.4966,39.4966,41141.0
2016-06-21 11:25:00,47.38,47.42,47.37,47.38,31360.0,39.4966,39.5299,39.4883,39.4966,31360.0
2016-06-21 11:30:00,47.38,47.38,47.27,47.3,53452.0,39.4966,39.4966,39.4049,39.4299,53452.0
2016-06-21 11:35:00,47.3,47.3,47.26,47.28,31671.0,39.4299,39.4299,39.3966,39.4132,31671.0
2016-06-21 11:40:00,47.27,47.28,47.24,47.24,27361.0,39.4049,39.4132,39.3799,39.3799,27361.0
2016-06-21 11:45:00,47.24,47.25,47.22,47.22,19313.0,39.3799,39.3882,39.3632,39.3632,19313.0
2016-06-21 11:50:00,47.23,47.24,47.18,47.19,45865.0,39.3716,39.3799,39.3299,39.3382,45865.0
2016-06-21 11:55:00,47.19,47.25,47.18,47.23,35431.0,39.3382,39.3882,39.3299,39.3716,35431.0
2016-06-21 12:00:00,47.23,47.27,47.23,47.23,21411.0,39.3716,39.4049,39.3716,39.3716,21411.0
2016-06-21 12:05:00,47.22,47.25,47.2,47.25,43691.0,39.3632,39.3882,39.3465,39.3882,43691.0
2016-06-21 12:10:00,47.24,47.26,47.23,47.26,17332.0,39.3799,39.3966,39.3716,39.3966,17332.0
2016-06-21 12:15:00,47.27,47.3,47.27,47.29,25260.0,39.4049,39.4299,39.4049,39.4216,25260.0
2016-06-21 12:20:00,47.29,47.31,47.28,47.31,11880.0,39.4216,39.4382,39.4132,39.4382,11880.0
2016-06-21 12:25:00,47.31,47.34,47.31,47.33,4600.0,39.4382,39.4632,39.4382,39.4549,4600.0
2016-06-21 12:30:00,47.34,47.35,47.32,47.33,41878.0,39.4632,39.4716,39.4466,39.4549,41878.0
2016-06-21 12:35:00,47.33,47.34,47.32,47.33,14287.0,39.4549,39.4632,39.4466,39.4549,14287.0
2016-06-21 12:40:00,47.33,47.34,47.32,47.33,5788.0,39.4549,39.4632,39.4466,39.4549,5788.0
2016-06-21 12:45:00,47.34,47.34,47.31,47.31,17106.0,39.4632,39.4632,39.4382,39.4382,17106.0
2016-06-21 12:50:00,47.32,47.32,47.28,47.28,15615.0,39.4466,39.4466,39.4132,39.4132,15615.0
2016-06-21 12:55:00,47.28,47.3,47.28,47.29,17136.0,39.4132,39.4299,39.4132,39.4216,17136.0
2016-06-21 13:00:00,47.3,47.32,47.29,47.3,9580.0,39.4299,39.4466,39.4216,39.4299,9580.0
2016-06-21 13:05:00,47.3,47.32,47.29,47.32,18515.0,39.4299,39.4466,39.4216,39.4466,18515.0
2016-06-21 13:10:00,47.31,47.31,47.29,47.3,12659.0,39.4382,39.4382,39.4216,39.4299,12659.0
2016-06-21 13:15:00,47.3,47.33,47.3,47.33,14984.0,39.4299,39.4549,39.4299,39.4549,14984.0
2016-06-21 13:20:00,47.32,47.33,47.3,47.3,15823.0,39.4466,39.4549,39.4299,39.4299,15823.0
2016-06-21 13:25:00,47.3,47.3,47.29,47.3,21815.0,39.4299,39.4299,39.4216,39.4299,21815.0
2016-06-21 13:30:00,47.3,47.32,47.29,47.3,21443.0,39.4299,39.4466,39.4216,39.4299,21443.0
2016-06-21 13:35:00,47.29,47.31,47.27,47.3,43405.0,39.4216,39.4382,39.4049,39.4299,43405.0
2016-06-21 13:40:00,47.3,47.33,47.3,47.33,52573.0,39.4299,39.4549,39.4299,39.4549,52573.0
2016-06-21 13:45:00,47.33,47.34,47.29,47.3,20434.0,39.4549,39.4632,39.4216,39.4299,20434.0
2016-06-21 13:50:00,47.3,47.32,47.3,47.31,20102.0,39.4299,39.4466,39.4299,39.4382,20102.0
2016-06-21 13:55:00,47.32,47.35,47.31,47.33,26415.0,39.4466,39.4716,39.4382,39.4549,26415.0
2016-06-21 14:00:00,47.33,47.34,47.31,47.34,7180.0,39.4549,39.4632,39.4382,39.4632,7180.0
2016-06-21 14:05:00,47.34,47.36,47.33,47.36,21273.0,39.4632,39.4799,39.4549,39.4799,21273.0
2016-06-21 14:10:00,47.37,47.39,47.36,47.37,20984.0,39.4883,39.5049,39.4799,39.4883,20984.0
2016-06-21 14:15:00,47.37,47.38,47.35,47.38,9378.0,39.4883,39.4966,39.4716,39.4966,9378.0
2016-06-21 14:20:00,47.38,47.38,47.37,47.38,6406.0,39.4966,39.4966,39.4883,39.4966,6406.0
2016-06-21 14:25:00,47.37,47.41,47.36,47.39,21847.0,39.4883,39.5216,39.4799,39.5049,21847.0
2016-06-21 14:30:00,47.4,47.42,47.39,47.41,6825.0,39.5133,39.5299,39.5049,39.5216,6825.0
2016-06-21 14:35:00,47.41,47.47,47.4,47.46,14973.0,39.5216,39.5716,39.5133,39.5633,14973.0
2016-06-21 14:40:00,47.46,47.46,47.44,47.45,8517.0,39.5633,39.5633,39.5466,39.5549,8517.0
2016-06-21 14:45:00,47.45,47.47,47.43,47.43,80788.0,39.5549,39.5716,39.5383,39.5383,80788.0
2016-06-21 14:50:00,47.42,47.43,47.41,47.41,31727.0,39.5299,39.5383,39.5216,39.5216,31727.0
2016-06-21 14:55:00,47.4,47.41,47.37,47.37,30329.0,39.5133,39.5216,39.4883,39.4883,30329.0
2016-06-21 15:00:00,47.37,47.38,47.33,47.33,18935.0,39.4883,39.4966,39.4549,39.4549,18935.0
2016-06-21 15:05:00,47.33,47.35,47.32,47.33,23005.0,39.4549,39.4716,39.4466,39.4549,23005.0
2016-06-21 15:10:00,47.34,47.34,47.32,47.34,52833.0,39.4632,39.4632,39.4466,39.4632,52833.0
2016-06-21 15:15:00,47.34,47.38,47.32,47.37,219527.0,39.4632,39.4966,39.4466,39.4883,219527.0
2016-06-21 15:20:00,47.37,47.38,47.34,47.36,47984.0,39.4883,39.4966,39.4632,39.4799,47984.0
2016-06-21 15:25:00,47.36,47.4,47.36,47.38,58018.0,39.4799,39.5133,39.4799,39.4966,58018.0
2016-06-21 15:30:00,47.38,47.39,47.36,47.38,55996.0,39.4966,39.5049,39.4799,39.4966,55996.0
2016-06-21 15:35:00,47.37,47.39,47.35,47.37,38152.0,39.4883,39.5049,39.4716,39.4883,38152.0
2016-06-21 15:40:00,47.37,47.37,47.3,47.33,31531.0,39.4883,39.4883,39.4299,39.4549,31531.0
2016-06-21 15:45:00,47.33,47.37,47.33,47.34,39852.0,39.4549,39.4883,39.4549,39.4632,39852.0
2016-06-21 15:50:00,47.35,47.36,47.33,47.34,68579.0,39.4716,39.4799,39.4549,39.4632,68579.0
2016-06-21 15:55:00,47.33,47.35,47.31,47.32,118961.0,39.4549,39.4716,39.4382,39.4466,118961.0
2016-06-22 09:30:00,47.38,47.52,47.38,47.48,58151.0,39.4966,39.6133,39.4966,39.58,58151.0
2016-06-22 09:35:00,47.49,47.5,47.37,47.43,100874.0,39.5883,39.5966,39.4883,39.5383,100874.0
2016-06-22 09:40:00,47.42,47.55,47.41,47.54,90011.0,39.5299,39.6383,39.5216,39.63,90011.0
2016-06-22 09:45:00,47.53,47.55,47.49,47.5,45476.0,39.6216,39.6383,39.5883,39.5966,45476.0
2016-06-22 09:50:00,47.49,47.53,47.48,47.5,25444.0,39.5883,39.6216,39.58,39.5966,25444.0
2016-06-22 09:55:00,47.51,47.54,47.44,47.45,31530.0,39.605,39.63,39.5466,39.5549,31530.0
2016-06-22 10:00:00,47.44,47.49,47.42,47.43,39213.0,39.5466,39.5883,39.5299,39.5383,39213.0
2016-06-22 10:05:00,47.42,47.47,47.42,47.47,24955.0,39.5299,39.5716,39.5299,39.5716,24955.0
2016-06-22 10:10:00,47.47,47.5,47.46,47.49,21234.0,39.5716,39.5966,39.5633,39.5883,21234.0
2016-06-22 10:15:00,47.49,47.52,47.46,47.5,27800.0,39.5883,39.6133,39.5633,39.5966,27800.0
2016-06-22 10:20:00,47.51,47.53,47.49,47.5,19299.0,39.605,39.6216,39.5883,39.5966,19299.0
2016-06-22 10:25:00,47.5,47.55,47.48,47.51,36290.0,39.5966,39.6383,39.58,39.605,36290.0
2016-06-22 10:30:00,47.51,47.51,47.45,47.5,122129.0,39.605,39.605,39.5549,39.5966,122129.0
2016-06-22 10:35:00,47.5,47.53,47.46,47.48,43290.0,39.5966,39.6216,39.5633,39.58,43290.0
2016-06-22 10:40:00,47.48,47.51,47.47,47.49,24406.0,39.58,39.605,39.5716,39.5883,24406.0
2016-06-22 10:45:00,47.49,47.51,47.44,47.48,39658.0,39.5883,39.605,39.5466,39.58,39658.0
2016-06-22 10:50:00,47.49,47.55,47.48,47.55,24120.0,39.5883,39.6383,39.58,39.6383,24120.0
2016-06-22 10:55:00,47.55,47.56,47.49,47.49,15791.0,39.6383,39.6466,39.5883,39.5883,15791.0
2016-06-22 11:00:00,47.5,47.5,47.45,47.48,18184.0,39.5966,39.5966,39.5549,39.58,18184.0
2016-06-22 11:05:00,47.48,47.48,47.42,47.45,44881.0,39.58,39.58,39.5299,39.5549,44881.0
2016-06-22 11:10:00,47.44,47.47,47.43,47.45,21999.0,39.5466,39.5716,39.5383,39.5549,21999.0
2016-06-22 11:15:00,47.44,47.5,47.44,47.48,19928.0,39.5466,39.5966,39.5466,39.58,19928.0
2016-06-22 11:20:00,47.48,47.48,47.45,47.46,70238.0,39.58,39.58,39.5549,39.5633,70238.0
2016-06-22 11:25:00,47.46,47.49,47.45,47.48,30812.0,39.5633,39.5883,39.5549,39.58,30812.0
2016-06-22 11:30:00,47.47,47.48,47.32,47.32,71659.0,39.5716,39.58,39.4466,39.4466,71659.0
2016-06-22 11:35:00,47.32,47.38,47.31,47.34,30088.0,39.4466,39.4966,39.4382,39.4632,30088.0
2016-06-22 11:40:00,47.34,47.37,47.33,47.36,22136.0,39.4632,39.4883,39.4549,39.4799,22136.0
2016-06-22 11:45:00,47.36,47.39,47.35,47.38,13180.0,39.4799,39.5049,39.4716,39.4966,13180.0
2016-06-22 11:50:00,47.38,47.4,47.36,47.4,10417.0,39.4966,39.5133,39.4799,39.5133,10417.0
2016-06-22 11:55:00,47.4,47.44,47.4,47.42,13411.0,39.5133,39.5466,39.5133,39.5299,13411.0
2016-06-22 12:00:00,47.43,47.46,47.42,47.44,8400.0,39.5383,39.5633,39.5299,39.5466,8400.0
2016-06-22 12:05:00,47.44,47.45,47.42,47.43,16550.0,39.5466,39.5549,39.5299,39.5383,16550.0
2016-06-22 12:10:00,47.43,47.47,47.42,47.45,16344.0,39.5383,39.5716,39.5299,39.5549,16344.0
2016-06-22 12:15:00,47.46,47.48,47.43,47.44,17089.0,39.5633,39.58,39.5383,39.5466,17089.0
2016-06-22 12:20:00,47.44,47.45,47.38,47.38,38956.0,39.5466,39.5549,39.4966,39.4966,38956.0
2016-06-22 12:25:00,47.39,47.42,47.39,47.42,11036.0,39.5049,39.5299,39.5049,39.5299,11036.0
2016-06-22 12:30:00,47.42,47.46,47.42,47.45,12620.0,39.5299,39.5633,39.5299,39.5549,12620.0
2016-06-22 12:35:00,47.45,47.45,47.42,47.42,17551.0,39.5549,39.5549,39.5299,39.5299,17551.0
2016-06-22 12:40:00,47.43,47.44,47.41,47.42,34694.0,39.5383,39.5466,39.5216,39.5299,34694.0
2016-06-22 12:45:00,47.43,47.43,47.39,47.43,23820.0,39.5383,39.5383,39.5049,39.5383,23820.0
2016-06-22 12:50:00,47.44,47.47,47.43,47.44,27002.0,39.5466,39.5716,39.5383,39.5466,27002.0
2016-06-22 12:55:00,47.44,47.46,47.44,47.45,5809.0,39.5466,39.5633,39.5466,39.5549,5809.0
2016-06-22 13:00:00,47.45,47.46,47.41,47.42,32146.0,39.5549,39.5633,39.5216,39.5299,32146.0
2016-06-22 13:05:00,47.42,47.43,47.37,47.37,15273.0,39.5299,39.5383,39.4883,39.4883,15273.0
2016-06-22 13:10:00,47.36,47.4,47.35,47.4,30995.0,39.4799,39.5133,39.4716,39.5133,30995.0
2016-06-22 13:15:00,47.4,47.41,47.37,47.39,25464.0,39.5133,39.5216,39.4883,39.5049,25464.0
2016-06-22 13:20:00,47.39,47.41,47.35,47.35,9977.0,39.5049,39.5216,39.4716,39.4716,9977.0
2016-06-22 13:25:00,47.35,47.41,47.35,47.4,48434.0,39.4716,39.5216,39.4716,39.5133,48434.0
2016-06-22 13:30:00,47.41,47.41,47.38,47.39,23070.0,39.5216,39.5216,39.4966,39.5049,23070.0
2016-06-22 13:35:00,47.39,47.41,47.38,47.4,15112.0,39.5049,39.5216,39.4966,39.5133,15112.0
2016-06-22 13:40:00,47.41,47.42,47.39,47.41,17025.0,39.5216,39.5299,39.5049,39.5216,17025.0
2016-06-22 13:45:00,47.41,47.43,47.4,47.42,22243.0,39.5216,39.5383,39.5133,39.5299,22243.0
2016-06-22 13:50:00,47.42,47.44,47.41,47.43,22244.0,39.5299,39.5466,39.5216,39.5383,22244.0
2016-06-22 13:55:00,47.44,47.44,47.42,47.42,5987.0,39.5466,39.5466,39.5299,39.5299,5987.0
2016-06-22 14:00:00,47.42,47.43,47.4,47.4,33680.0,39.5299,39.5383,39.5133,39.5133,33680.0
2016-06-22 14:05:00,47.41,47.44,47.4,47.41,22992.0,39.5216,39.5466,39.5133,39.5216,22992.0
2016-06-22 14:10:00,47.41,47.43,47.4,47.42,20439.0,39.5216,39.5383,39.5133,39.5299,20439.0
2016-06-22 14:15:00,47.42,47.44,47.41,47.42,23138.0,39.5299,39.5466,39.5216,39.5299,23138.0
2016-06-22 14:20:00,47.41,47.42,47.38,47.41,19438.0,39.5216,39.5299,39.4966,39.5216,19438.0
2016-06-22 14:25:00,47.41,47.47,47.41,47.44,290220.0,39.5216,39.5716,39.5216,39.5466,290220.0
2016-06-22 14:30:00,47.45,47.46,47.42,47.42,16708.0,39.5549,39.5633,39.5299,39.5299,16708.0
2016-06-22 14:35:00,47.42,47.42,47.39,47.41,16060.0,39.5299,39.5299,39.5049,39.5216,16060.0
2016-06-22 14:40:00,47.41,47.42,47.38,47.39,126591.0,39.5216,39.5299,39.4966,39.5049,126591.0
2016-06-22 14:45:00,47.39,47.4,47.38,47.38,15186.0,39.5049,39.5133,39.4966,39.4966,15186.0
2016-06-22 14:50:00,47.39,47.42,47.39,47.42,25572.0,39.5049,39.5299,39.5049,39.5299,25572.0
2016-06-22 14:55:00,47.42,47.43,47.39,47.41,6369.0,39.5299,39.5383,39.5049,39.5216,6369.0
2016-06-22 15:00:00,47.41,47.47,47.41,47.44,30326.0,39.5216,39.5716,39.5216,39.5466,30326.0
2016-06-22 15:05:00,47.43,47.43,47.36,47.37,24688.0,39.5383,39.5383,39.4799,39.4883,24688.0
2016-06-22 15:10:00,47.37,47.4,47.36,47.37,35712.0,39.4883,39.5133,39.4799,39.4883,35712.0
2016-06-22 15:15:00,47.37,47.4,47.36,47.37,40997.0,39.4883,39.5133,39.4799,39.4883,40997.0
2016-06-22 15:20:00,47.37,47.37,47.34,47.35,28025.0,39.4883,39.4883,39.4632,39.4716,28025.0
2016-06-22 15:25:00,47.35,47.36,47.34,47.35,50326.0,39.4716,39.4799,39.4632,39.4716,50326.0
2016-06-22 15:30:00,47.35,47.37,47.34,47.36,38471.0,39.4716,39.4883,39.4632,39.4799,38471.0
2016-06-22 15:35:00,47.36,47.37,47.34,47.36,71958.0,39.4799,39.4883,39.4632,39.4799,71958.0
2016-06-22 15:40:00,47.37,47.38,47.36,47.37,27480.0,39.4883,39.4966,39.4799,39.4883,27480.0
2016-06-22 15:45:00,47.37,47.39,47.35,47.38,52010.0,39.4883,39.5049,39.4716,39.4966,52010.0
2016-06-22 15:50:00,47.38,47.38,47.34,47.38,85246.0,39.4966,39.4966,39.4632,39.4966,85246.0
2016-06-22 15:55:00,47.38,47.4,47.34,47.38,188800.0,39.4966,39.5133,39.4632,39.4966,188800.0
2016-06-23 09:30:00,47.86,48.01,47.8,47.9,283610.0,39.8967,40.0218,39.8467,39.9301,283610.0
2016-06-23 09:35:00,47.9,48.01,47.9,47.93,109448.0,39.9301,40.0218,39.9301,39.9551,109448.0
2016-06-23 09:40:00,47.92,47.95,47.9,47.94,68300.0,39.9467,39.9718,39.9301,39.9634,68300.0
2016-06-23 09:45:00,47.94,47.98,47.88,47.89,107951.0,39.9634,39.9968,39.9134,39.9217,107951.0
2016-06-23 09:50:00,47.91,47.92,47.8,47.82,99062.0,39.9384,39.9467,39.8467,39.8634,99062.0
2016-06-23 09:55:00,47.81,47.92,47.81,47.92,63661.0,39.855,39.9467,39.855,39.9467,63661.0
2016-06-23 10:00:00,47.93,48.01,47.88,48.0,80537.0,39.9551,40.0218,39.9134,40.0134,80537.0
2016-06-23 10:05:00,47.99,48.01,47.96,47.97,52839.0,40.0051,40.0218,39.9801,39.9884,52839.0
2016-06-23 10:10:00,47.97,47.99,47.94,47.99,29984.0,39.9884,40.0051,39.9634,40.0051,29984.0
2016-06-23 10:15:00,47.98,48.03,47.97,47.97,71633.0,39.9968,40.0384,39.9884,39.9884,71633.0
2016-06-23 10:20:00,47.98,48.05,47.95,48.04,47620.0,39.9968,40.0551,39.9718,40.0468,47620.0
2016-06-23 10:25:00,48.04,48.07,47.99,48.0,58310.0,40.0468,40.0718,40.0051,40.0134,58310.0
2016-06-23 10:30:00,48.0,48.0,47.93,47.95,194333.0,40.0134,40.0134,39.9551,39.9718,194333.0
2016-06-23 10:35:00,47.96,48.0,47.92,47.98,31597.0,39.9801,40.0134,39.9467,39.9968,31597.0
2016-06-23 10:40:00,47.99,48.02,47.99,48.01,29606.0,40.0051,40.0301,40.0051,40.0218,29606.0
2016-06-23 10:45:00,48.01,48.01,47.95,47.97,18001.0,40.0218,40.0218,39.9718,39.9884,18001.0
2016-06-23 10:50:00,47.98,48.03,47.96,48.03,23926.0,39.9968,40.0384,39.9801,40.0384,23926.0
2016-06-23 10:55:00,48.03,48.05,48.01,48.02,26184.0,40.0384,40.0551,40.0218,40.0301,26184.0
2016-06-23 11:00:00,48.02,48.03,48.0,48.02,21509.0,40.0301,40.0384,40.0134,40.0301,21509.0
2016-06-23 11:05:00,48.02,48.05,48.01,48.03,12367.0,40.0301,40.0551,40.0218,40.0384,12367.0
2016-06-23 11:10:00,48.02,48.08,48.02,48.07,15617.0,40.0301,40.0801,40.0301,40.0718,15617.0
2016-06-23 11:15:00,48.08,48.11,48.06,48.11,60549.0,40.0801,40.1051,40.0634,40.1051,60549.0
2016-06-23 11:20:00,48.11,48.11,48.09,48.11,16021.0,40.1051,40.1051,40.0885,40.1051,16021.0
2016-06-23 11:25:00,48.12,48.12,48.07,48.1,39516.0,40.1135,40.1135,40.0718,40.0968,39516.0
2016-06-23 11:30:00,48.11,48.12,48.09,48.12,32747.0,40.1051,40.1135,40.0885,40.1135,32747.0
2016-06-23 11:35:00,48.12,48.14,48.1,48.1,51382.0,40.1135,40.1301,40.0968,40.0968,51382.0
2016-06-23 11:40:00,48.1,48.1,48.06,48.06,64229.0,40.0968,40.0968,40.0634,40.0634,64229.0
2016-06-23 11:45:00,48.05,48.08,48.05,48.06,25702.0,40.0551,40.0801,40.0551,40.0634,25702.0
2016-06-23 11:50:00,48.07,48.09,48.06,48.06,12081.0,40.0718,40.0885,40.0634,40.0634,12081.0
2016-06-23 11:55:00,48.07,48.07,48.04,48.07,20061.0,40.0718,40.0718,40.0468,40.0718,20061.0
2016-06-23 12:00:00,48.08,48.09,48.05,48.05,29817.0,40.0801,40.0885,40.0551,40.0551,29817.0
2016-06-23 12:05:00,48.06,48.08,48.05,48.07,12592.0,40.0634,40.0801,40.0551,40.0718,12592.0
2016-06-23 12:10:00,48.08,48.08,48.05,48.06,19924.0,40.0801,40.0801,40.0551,40.0634,19924.0
2016-06-23 12:15:00,48.06,48.07,48.05,48.07,6562.0,40.0634,40.0718,40.0551,40.0718,6562.0
2016-06-23 12:20:00,48.07,48.08,48.06,48.06,27905.0,40.0718,40.0801,40.0634,40.0634,27905.0
2016-06-23 12:25:00,48.07,48.08,48.05,48.06,14334.0,40.0718,40.0801,40.0551,40.0634,14334.0
2016-06-23 12:30:00,48.06,48.09,48.05,48.09,15666.0,40.0634,40.0885,40.0551,40.0885,15666.0
2016-06-23 12:35:00,48.08,48.09,48.07,48.07,9858.0,40.0801,40.0885,40.0718,40.0718,9858.0
2016-06-23 12:40:00,48.07,48.08,48.04,48.05,38471.0,40.0718,40.0801,40.0468,40.0551,38471.0
2016-06-23 12:45:00,48.04,48.07,48.02,48.05,52475.0,40.0468,40.0718,40.0301,40.0551,52475.0
2016-06-23 12:50:00,48.05,48.08,48.05,48.08,6513.0,40.0551,40.0801,40.0551,40.0801,6513.0
2016-06-23 12:55:00,48.08,48.09,48.07,48.08,10697.0,40.0801,40.0885,40.0718,40.0801,10697.0
2016-06-23 13:00:00,48.08,48.09,48.07,48.08,14450.0,40.0801,40.0885,40.0718,40.0801,14450.0
2016-06-23 13:05:00,48.07,48.07,48.04,48.06,23742.0,40.0718,40.0718,40.0468,40.0634,23742.0
2016-06-23 13:10:00,48.05,48.07,48.05,48.06,20436.0,40.0551,40.0718,40.0551,40.0634,20436.0
2016-06-23 13:15:00,48.06,48.09,48.04,48.09,26779.0,40.0634,40.0885,40.0468,40.0885,26779.0
2016-06-23 13:20:00,48.07,48.09,48.07,48.08,5820.0,40.0718,40.0885,40.0718,40.0801,5820.0
2016-06-23 13:25:00,48.07,48.08,48.06,48.07,13616.0,40.0718,40.0801,40.0634,40.0718,13616.0
2016-06-23 13:30:00,48.07,48.1,48.07,48.08,15230.0,40.0718,40.0968,40.0718,40.0801,15230.0
2016-06-23 13:35:00,48.08,48.08,48.05,48.08,14054.0,40.0801,40.0801,40.0551,40.0801,14054.0
2016-06-23 13:40:00,48.08,48.08,48.04,48.05,48573.0,40.0801,40.0801,40.0468,40.0551,48573.0
2016-06-23 13:45:00,48.06,48.06,48.03,48.03,27664.0,40.0634,40.0634,40.0384,40.0384,27664.0
2016-06-23 13:50:00,48.03,48.05,48.01,48.04,13284.0,40.0384,40.0551,40.0218,40.0468,13284.0
2016-06-23 13:55:00,48.04,48.06,48.04,48.06,8759.0,40.0468,40.0634,40.0468,40.0634,8759.0
2016-06-23 14:00:00,48.06,48.06,48.03,48.04,17329.0,40.0634,40.0634,40.0384,40.0468,17329.0
2016-06-23 14:05:00,48.05,48.07,48.05,48.07,13084.0,40.0551,40.0718,40.0551,40.0718,13084.0
2016-06-23 14:10:00,48.07,48.09,48.06,48.08,18242.0,40.0718,40.0885,40.0634,40.0801,18242.0
2016-06-23 14:15:00,48.09,48.1,48.08,48.09,24401.0,40.0885,40.0968,40.0801,40.0885,24401.0
2016-06-23 14:20:00,48.09,48.1,48.07,48.07,40856.0,40.0885,40.0968,40.0718,40.0718,40856.0
2016-06-23 14:25:00,48.07,48.1,48.07,48.09,28044.0,40.0718,40.0968,40.0718,40.0885,28044.0
2016-06-23 14:30:00,48.09,48.1,48.07,48.08,10912.0,40.0885,40.0968,40.0718,40.0801,10912.0
2016-06-23 14:35:00,48.08,48.09,48.06,48.08,15823.0,40.0801,40.0885,40.0634,40.0801,15823.0
2016-06-23 14:40:00,48.08,48.09,48.06,48.07,17641.0,40.0801,40.0885,40.0634,40.0718,17641.0
2016-06-23 14:45:00,48.07,48.1,48.06,48.09,27085.0,40.0718,40.0968,40.0634,40.0885,27085.0
2016-06-23 14:50:00,48.09,48.11,48.08,48.09,23102.0,40.0885,40.1051,40.0801,40.0885,23102.0
2016-06-23 14:55:00,48.09,48.11,48.08,48.08,10109.0,40.0885,40.1051,40.0801,40.0801,10109.0
2016-06-23 15:00:00,48.08,48.1,48.08,48.09,26584.0,40.0801,40.0968,40.0801,40.0885,26584.0
2016-06-23 15:05:00,48.08,48.1,48.06,48.07,46676.0,40.0801,40.0968,40.0634,40.0718,46676.0
2016-06-23 15:10:00,48.06,48.08,48.05,48.05,29174.0,40.0634,40.0801,40.0551,40.0551,29174.0
2016-06-23 15:15:00,48.06,48.07,48.05,48.05,17515.0,40.0634,40.0718,40.0551,40.0551,17515.0
2016-06-23 15:20:00,48.05,48.06,48.03,48.03,33547.0,40.0551,40.0634,40.0384,40.0384,33547.0
2016-06-23 15:25:00,48.03,48.05,48.03,48.04,27106.0,40.0384,40.0551,40.0384,40.0468,27106.0
2016-06-23 15:30:00,48.04,48.08,48.03,48.07,52219.0,40.0468,40.0801,40.0384,40.0718,52219.0
2016-06-23 15:35:00,48.07,48.08,48.05,48.06,52175.0,40.0718,40.0801,40.0551,40.0634,52175.0
2016-06-23 15:40:00,48.06,48.1,48.05,48.09,52113.0,40.0634,40.0968,40.0551,40.0885,52113.0
2016-06-23 15:45:00,48.1,48.11,48.09,48.09,118621.0,40.0968,40.1051,40.0885,40.0885,118621.0
2016-06-23 15:50:00,48.1,48.13,48.09,48.11,149189.0,40.0968,40.1218,40.0885,40.1051,149189.0
2016-06-23 15:55:00,48.12,48.14,48.09,48.13,239461.0,40.1135,40.1301,40.0885,40.1218,239461.0
2016-06-24 09:30:00,46.48,46.91,46.48,46.68,338861.0,38.7463,39.1048,38.7463,38.9131,338861.0
2016-06-24 09:35:00,46.68,46.76,46.63,46.74,513473.0,38.9131,38.9798,38.8714,38.9631,513473.0
2016-06-24 09:40:00,46.73,46.87,46.71,46.86,509610.0,38.9547,39.0715,38.9381,39.0631,509610.0
2016-06-24 09:45:00,46.85,46.91,46.75,46.86,252316.0,39.0548,39.1048,38.9714,39.0631,252316.0
2016-06-24 09:50:00,46.86,46.92,46.79,46.92,149738.0,39.0631,39.1131,39.0048,39.1131,149738.0
2016-06-24 09:55:00,46.93,46.99,46.87,46.88,240385.0,39.1215,39.1715,39.0715,39.0798,240385.0
2016-06-24 10:00:00,46.88,47.0,46.85,46.95,316710.0,39.0798,39.1798,39.0548,39.1381,316710.0
2016-06-24 10:05:00,46.95,47.0,46.88,47.0,193479.0,39.1381,39.1798,39.0798,39.1798,193479.0
2016-06-24 10:10:00,47.0,47.07,46.92,46.96,282672.0,39.1798,39.2382,39.1131,39.1465,282672.0
2016-06-24 10:15:00,46.95,46.96,46.8,46.81,138406.0,39.1381,39.1465,39.0131,39.0214,138406.0
2016-06-24 10:20:00,46.81,46.84,46.72,46.75,234872.0,39.0214,39.0464,38.9464,38.9714,234872.0
2016-06-24 10:25:00,46.75,46.85,46.7,46.81,230683.0,38.9714,39.0548,38.9297,39.0214,230683.0
2016-06-24 10:30:00,46.82,46.85,46.72,46.72,132436.0,39.0298,39.0548,38.9464,38.9464,132436.0
2016-06-24 10:35:00,46.72,46.8,46.69,46.8,150248.0,38.9464,39.0131,38.9214,39.0131,150248.0
2016-06-24 10:40:00,46.79,46.79,46.68,46.71,118235.0,39.0048,39.0048,38.9131,38.9381,118235.0
2016-06-24 10:45:00,46.72,46.76,46.68,46.74,62556.0,38.9464,38.9798,38.9131,38.9631,62556.0
2016-06-24 10:50:00,46.74,46.8,46.73,46.8,81238.0,38.9631,39.0131,38.9547,39.0131,81238.0
2016-06-24 10:55:00,46.79,46.81,46.67,46.68,107623.0,39.0048,39.0214,38.9047,38.9131,107623.0
2016-06-24 11:00:00,46.68,46.7,46.57,46.57,250154.0,38.9131,38.9297,38.8214,38.8214,250154.0
2016-06-24 11:05:00,46.58,46.65,46.56,46.64,146736.0,38.8297,38.8881,38.813,38.8797,146736.0
2016-06-24 11:10:00,46.64,46.64,46.57,46.62,62199.0,38.8797,38.8797,38.8214,38.863,62199.0
2016-06-24 11:15:00,46.61,46.62,46.52,46.55,42139.0,38.8547,38.863,38.7797,38.8047,42139.0
2016-06-24 11:20:00,46.54,46.56,46.45,46.47,161208.0,38.7964,38.813,38.7213,38.738,161208.0
2016-06-24 11:25:00,46.47,46.53,46.46,46.53,68907.0,38.738,38.788,38.7297,38.788,68907.0
2016-06-24 11:30:00,46.53,46.56,46.48,46.49,46200.0,38.788,38.813,38.7463,38.7547,46200.0
2016-06-24 11:35:00,46.5,46.51,46.46,46.5,60246.0,38.763,38.7713,38.7297,38.763,60246.0
2016-06-24 11:40:00,46.5,46.53,46.44,46.5,214421.0,38.763,38.788,38.713,38.763,214421.0
2016-06-24 11:45:00,46.5,46.58,46.45,46.46,113302.0,38.763,38.8297,38.7213,38.7297,113302.0
2016-06-24 11:50:00,46.46,46.48,46.42,46.43,149304.0,38.7297,38.7463,38.6963,38.7047,149304.0
2016-06-24 11:55:00,46.43,46.48,46.43,46.47,30906.0,38.7047,38.7463,38.7047,38.738,30906.0
2016-06-24 12:00:00,46.48,46.52,46.43,46.45,36359.0,38.7463,38.7797,38.7047,38.7213,36359.0
2016-06-24 12:05:00,46.45,46.47,46.43,46.43,36653.0,38.7213,38.738,38.7047,38.7047,36653.0
2016-06-24 12:10:00,46.43,46.43,46.3,46.33,260380.0,38.7047,38.7047,38.5963,38.6213,260380.0
2016-06-24 12:15:00,46.33,46.33,46.29,46.32,263917.0,38.6213,38.6213,38.588,38.613,263917.0
2016-06-24 12:20:00,46.32,46.38,46.32,46.34,61423.0,38.613,38.663,38.613,38.6296,61423.0
2016-06-24 12:25:00,46.33,46.4,46.33,46.39,58437.0,38.6213,38.6797,38.6213,38.6713,58437.0
2016-06-24 12:30:00,46.39,46.4,46.31,46.31,25003.0,38.6713,38.6797,38.6046,38.6046,25003.0
2016-06-24 12:35:00,46.31,46.34,46.31,46.32,24959.0,38.6046,38.6296,38.6046,38.613,24959.0
2016-06-24 12:40:00,46.31,46.31,46.27,46.3,94117.0,38.6046,38.6046,38.5713,38.5963,94117.0
2016-06-24 12:45:00,46.3,46.3,46.25,46.25,44583.0,38.5963,38.5963,38.5546,38.5546,44583.0
2016-06-24 12:50:00,46.26,46.28,46.23,46.27,27064.0,38.5629,38.5796,38.5379,38.5713,27064.0
2016-06-24 12:55:00,46.28,46.28,46.23,46.26,41676.0,38.5796,38.5796,38.5379,38.5629,41676.0
2016-06-24 13:00:00,46.25,46.28,46.24,46.26,50937.0,38.5546,38.5796,38.5463,38.5629,50937.0
2016-06-24 13:05:00,46.26,46.26,46.2,46.22,80219.0,38.5629,38.5629,38.5129,38.5296,80219.0
2016-06-24 13:10:00,46.21,46.28,46.2,46.27,33332.0,38.5213,38.5796,38.5129,38.5713,33332.0
2016-06-24 13:15:00,46.28,46.3,46.23,46.26,90760.0,38.5796,38.5963,38.5379,38.5629,90760.0
2016-06-24 13:20:00,46.26,46.29,46.25,46.28,91855.0,38.5629,38.588,38.5546,38.5796,91855.0
2016-06-24 13:25:00,46.27,46.3,46.25,46.3,52741.0,38.5713,38.5963,38.5546,38.5963,52741.0
2016-06-24 13:30:00,46.3,46.37,46.29,46.37,36010.0,38.5963,38.6546,38.588,38.6546,36010.0
2016-06-24 13:35:00,46.37,46.42,46.37,46.4,38773.0,38.6546,38.6963,38.6546,38.6797,38773.0
2016-06-24 13:40:00,46.4,46.4,46.37,46.38,58546.0,38.6797,38.6797,38.6546,38.663,58546.0
2016-06-24 13:45:00,46.38,46.38,46.29,46.32,43372.0,38.663,38.663,38.588,38.613,43372.0
2016-06-24 13:50:00,46.32,46.33,46.29,46.32,22751.0,38.613,38.6213,38.588,38.613,22751.0
2016-06-24 13:55:00,46.32,46.32,46.28,46.31,80058.0,38.613,38.613,38.5796,38.6046,80058.0
2016-06-24 14:00:00,46.32,46.36,46.31,46.33,42268.0,38.613,38.6463,38.6046,38.6213,42268.0
2016-06-24 14:05:00,46.34,46.34,46.31,46.32,35257.0,38.6296,38.6296,38.6046,38.613,35257.0
2016-06-24 14:10:00,46.33,46.34,46.3,46.32,48912.0,38.6213,38.6296,38.5963,38.613,48912.0
2016-06-24 14:15:00,46.31,46.32,46.25,46.26,45873.0,38.6046,38.613,38.5546,38.5629,45873.0
2016-06-24 14:20:00,46.24,46.25,46.17,46.17,48641.0,38.5463,38.5546,38.4879,38.4879,48641.0
2016-06-24 14:25:00,46.17,46.21,46.13,46.14,205665.0,38.4879,38.5213,38.4546,38.4629,205665.0
2016-06-24 14:30:00,46.14,46.14,46.07,46.09,63288.0,38.4629,38.4629,38.4046,38.4212,63288.0
2016-06-24 14:35:00,46.07,46.09,46.05,46.08,382364.0,38.4046,38.4212,38.3879,38.4129,382364.0
2016-06-24 14:40:00,46.07,46.11,46.07,46.09,59670.0,38.4046,38.4379,38.4046,38.4212,59670.0
2016-06-24 14:45:00,46.09,46.09,46.04,46.09,85506.0,38.4212,38.4212,38.3796,38.4212,85506.0
2016-06-24 14:50:00,46.09,46.14,46.05,46.14,54108.0,38.4212,38.4629,38.3879,38.4629,54108.0
2016-06-24 14:55:00,46.14,46.2,46.13,46.14,62602.0,38.4629,38.5129,38.4546,38.4629,62602.0
2016-06-24 15:00:00,46.14,46.15,46.09,46.11,176005.0,38.4629,38.4712,38.4212,38.4379,176005.0
2016-06-24 15:05:00,46.11,46.12,46.08,46.09,107734.0,38.4379,38.4462,38.4129,38.4212,107734.0
2016-06-24 15:10:00,46.09,46.09,45.98,46.0,134814.0,38.4212,38.4212,38.3295,38.3462,134814.0
2016-06-24 15:15:00,46.0,46.0,45.9,45.91,154088.0,38.3462,38.3462,38.2628,38.2712,154088.0
2016-06-24 15:20:00,45.91,45.98,45.9,45.93,151876.0,38.2712,38.3295,38.2628,38.2879,151876.0
2016-06-24 15:25:00,45.94,45.98,45.93,45.97,143323.0,38.2962,38.3295,38.2879,38.3212,143323.0
2016-06-24 15:30:00,45.97,46.01,45.94,46.01,196038.0,38.3212,38.3545,38.2962,38.3545,196038.0
2016-06-24 15:35:00,46.02,46.09,45.97,45.98,237495.0,38.3629,38.4212,38.3212,38.3295,237495.0
2016-06-24 15:40:00,45.99,46.11,45.96,46.09,330254.0,38.3379,38.4379,38.3129,38.4212,330254.0
2016-06-24 15:45:00,46.09,46.18,46.09,46.15,300388.0,38.4212,38.4963,38.4212,38.4712,300388.0
2016-06-24 15:50:00,46.15,46.23,46.14,46.2,336185.0,38.4712,38.5379,38.4629,38.5129,336185.0
2016-06-24 15:55:00,46.21,46.21,46.0,46.02,1266659.0,38.5213,38.5213,38.3462,38.3629,1266659.0
2016-06-27 09:30:00,45.67,45.67,45.38,45.47,326669.0,38.0711,38.0711,37.8294,37.9044,326669.0
2016-06-27 09:35:00,45.47,45.47,45.3,45.34,341224.0,37.9044,37.9044,37.7627,37.796,341224.0
2016-06-27 09:40:00,45.35,45.37,45.21,45.23,407873.0,37.8044,37.821,37.6877,37.7043,407873.0
2016-06-27 09:45:00,45.22,45.36,45.16,45.2,267264.0,37.696,37.8127,37.646,37.6793,267264.0
2016-06-27 09:50:00,45.19,45.26,45.15,45.16,189585.0,37.671,37.7293,37.6376,37.646,189585.0
2016-06-27 09:55:00,45.16,45.22,45.14,45.17,91164.0,37.646,37.696,37.6293,37.6543,91164.0
2016-06-27 10:00:00,45.16,45.24,45.12,45.13,88781.0,37.646,37.7127,37.6126,37.621,88781.0
2016-06-27 10:05:00,45.12,45.13,44.99,45.01,79397.0,37.6126,37.621,37.5043,37.5209,79397.0
2016-06-27 10:10:00,45.0,45.0,44.9,44.91,108419.0,37.5126,37.5126,37.4292,37.4376,108419.0
2016-06-27 10:15:00,44.91,44.92,44.82,44.84,102157.0,37.4376,37.4459,37.3625,37.3792,102157.0
2016-06-27 10:20:00,44.84,44.85,44.74,44.75,105113.0,37.3792,37.3876,37.2959,37.3042,105113.0
2016-06-27 10:25:00,44.74,44.75,44.66,44.68,256101.0,37.2959,37.3042,37.2292,37.2458,256101.0
2016-06-27 10:30:00,44.68,44.71,44.65,44.7,121741.0,37.2458,37.2708,37.2208,37.2625,121741.0
2016-06-27 10:35:00,44.71,44.76,44.69,44.71,222243.0,37.2708,37.3125,37.2542,37.2708,222243.0
2016-06-27 10:40:00,44.71,44.76,44.68,44.74,137390.0,37.2708,37.3125,37.2458,37.2959,137390.0
2016-06-27 10:45:00,44.73,44.73,44.55,44.56,142152.0,37.2875,37.2875,37.1375,37.1458,142152.0
2016-06-27 10:50:00,44.55,44.59,44.53,44.57,63234.0,37.1375,37.1708,37.1208,37.1541,63234.0
2016-06-27 10:55:00,44.57,44.6,44.5,44.51,266688.0,37.1541,37.1791,37.0958,37.1041,266688.0
2016-06-27 11:00:00,44.52,44.54,44.47,44.51,122415.0,37.1125,37.1291,37.0708,37.1041,122415.0
2016-06-27 11:05:00,44.51,44.57,44.5,44.54,71548.0,37.1041,37.1541,37.0958,37.1291,71548.0
2016-06-27 11:10:00,44.54,44.54,44.45,44.46,56225.0,37.1291,37.1291,37.0541,37.0624,56225.0
2016-06-27 11:15:00,44.46,44.46,44.41,44.42,63208.0,37.0624,37.0624,37.0208,37.0291,63208.0
2016-06-27 11:20:00,44.41,44.43,44.37,44.38,67996.0,37.0208,37.0374,36.9874,36.9958,67996.0
2016-06-27 11:25:00,44.38,44.54,44.36,44.54,78083.0,36.9958,37.1291,36.9791,37.1291,78083.0
2016-06-27 11:30:00,44.52,44.62,44.52,44.6,57687.0,37.1125,37.1958,37.1125,37.1791,57687.0
2016-06-27 11:35:00,44.61,44.65,44.59,44.64,47307.0,37.1875,37.2208,37.1708,37.2125,47307.0
2016-06-27 11:40:00,44.63,44.68,44.63,44.67,32451.0,37.2042,37.2458,37.2042,37.2375,32451.0
2016-06-27 11:45:00,44.68,44.71,44.66,44.68,68068.0,37.2458,37.2708,37.2292,37.2458,68068.0
2016-06-27 11:50:00,44.68,44.68,44.57,44.59,37673.0,37.2458,37.2458,37.1541,37.1708,37673.0
2016-06-27 11:55:00,44.59,44.61,44.55,44.58,58311.0,37.1708,37.1875,37.1375,37.1625,58311.0
2016-06-27 12:00:00,44.58,44.59,44.55,44.58,50723.0,37.1625,37.1708,37.1375,37.1625,50723.0
2016-06-27 12:05:00,44.59,44.6,44.55,44.58,58137.0,37.1708,37.1791,37.1375,37.1625,58137.0
2016-06-27 12:10:00,44.58,44.59,44.52,44.54,38240.0,37.1625,37.1708,37.1125,37.1291,38240.0
2016-06-27 12:15:00,44.53,44.6,44.52,44.56,27553.0,37.1208,37.1791,37.1125,37.1458,27553.0
2016-06-27 12:20:00,44.55,44.58,44.53,44.58,16506.0,37.1375,37.1625,37.1208,37.1625,16506.0
2016-06-27 12:25:00,44.58,44.62,44.58,44.62,33744.0,37.1625,37.1958,37.1625,37.1958,33744.0
2016-06-27 12:30:00,44.63,44.66,44.6,44.61,32727.0,37.2042,37.2292,37.1791,37.1875,32727.0
2016-06-27 12:35:00,44.61,44.62,44.57,44.57,31255.0,37.1875,37.1958,37.1541,37.1541,31255.0
2016-06-27 12:40:00,44.56,44.57,44.53,44.53,57529.0,37.1458,37.1541,37.1208,37.1208,57529.0
2016-06-27 12:45:00,44.53,44.54,44.5,44.53,35155.0,37.1208,37.1291,37.0958,37.1208,35155.0
2016-06-27 12:50:00,44.53,44.56,44.51,44.52,65888.0,37.1208,37.1458,37.1041,37.1125,65888.0
2016-06-27 12:55:00,44.53,44.59,44.53,44.57,34466.0,37.1208,37.1708,37.1208,37.1541,34466.0
2016-06-27 13:00:00,44.56,44.6,44.55,44.58,63542.0,37.1458,37.1791,37.1375,37.1625,63542.0
2016-06-27 13:05:00,44.58,44.59,44.53,44.53,33384.0,37.1625,37.1708,37.1208,37.1208,33384.0
2016-06-27 13:10:00,44.53,44.56,44.52,44.54,36972.0,37.1208,37.1458,37.1125,37.1291,36972.0
2016-06-27 13:15:00,44.55,44.6,44.55,44.58,109602.0,37.1375,37.1791,37.1375,37.1625,109602.0
2016-06-27 13:20:00,44.57,44.58,44.52,44.53,58971.0,37.1541,37.1625,37.1125,37.1208,58971.0
2016-06-27 13:25:00,44.53,44.56,44.52,44.53,50661.0,37.1208,37.1458,37.1125,37.1208,50661.0
2016-06-27 13:30:00,44.53,44.54,44.46,44.47,87037.0,37.1208,37.1291,37.0624,37.0708,87037.0
2016-06-27 13:35:00,44.46,44.48,44.43,44.45,30286.0,37.0624,37.0791,37.0374,37.0541,30286.0
2016-06-27 13:40:00,44.44,44.44,44.33,44.33,79709.0,37.0458,37.0458,36.9541,36.9541,79709.0
2016-06-27 13:45:00,44.33,44.35,44.31,44.34,63945.0,36.9541,36.9707,36.9374,36.9624,63945.0
2016-06-27 13:50:00,44.34,44.36,44.29,44.36,52979.0,36.9624,36.9791,36.9207,36.9791,52979.0
2016-06-27 13:55:00,44.35,44.35,44.29,44.3,28762.0,36.9707,36.9707,36.9207,36.9291,28762.0
2016-06-27 14:00:00,44.3,44.35,44.27,44.34,357298.0,36.9291,36.9707,36.9041,36.9624,357298.0
2016-06-27 14:05:00,44.33,44.36,44.29,44.32,109286.0,36.9541,36.9791,36.9207,36.9457,109286.0
2016-06-27 14:10:00,44.32,44.34,44.28,44.29,55282.0,36.9457,36.9624,36.9124,36.9207,55282.0
2016-06-27 14:15:00,44.28,44.32,44.25,44.27,41787.0,36.9124,36.9457,36.8874,36.9041,41787.0
2016-06-27 14:20:00,44.28,44.31,44.27,44.29,164281.0,36.9124,36.9374,36.9041,36.9207,164281.0
2016-06-27 14:25:00,44.29,44.38,44.28,44.38,98523.0,36.9207,36.9958,36.9124,36.9958,98523.0
2016-06-27 14:30:00,44.38,44.41,44.34,44.37,93674.0,36.9958,37.0208,36.9624,36.9874,93674.0
2016-06-27 14:35:00,44.37,44.44,44.36,44.39,87390.0,36.9874,37.0458,36.9791,37.0041,87390.0
2016-06-27 14:40:00,44.39,44.41,44.36,44.38,64832.0,37.0041,37.0208,36.9791,36.9958,64832.0
2016-06-27 14:45:00,44.39,44.4,44.29,44.3,46548.0,37.0041,37.0124,36.9207,36.9291,46548.0
2016-06-27 14:50:00,44.3,44.31,44.27,44.28,44505.0,36.9291,36.9374,36.9041,36.9124,44505.0
2016-06-27 14:55:00,44.28,44.31,44.25,44.29,82908.0,36.9124,36.9374,36.8874,36.9207,82908.0
2016-06-27 15:00:00,44.29,44.36,44.29,44.36,72160.0,36.9207,36.9791,36.9207,36.9791,72160.0
2016-06-27 15:05:00,44.36,44.38,44.32,44.33,132843.0,36.9791,36.9958,36.9457,36.9541,132843.0
2016-06-27 15:10:00,44.33,44.38,44.32,44.36,54164.0,36.9541,36.9958,36.9457,36.9791,54164.0
2016-06-27 15:15:00,44.36,44.36,44.3,44.3,108908.0,36.9791,36.9791,36.9291,36.9291,108908.0
2016-06-27 15:20:00,44.3,44.31,44.22,44.24,141336.0,36.9291,36.9374,36.8624,36.879,141336.0
2016-06-27 15:25:00,44.24,44.32,44.23,44.31,151221.0,36.879,36.9457,36.8707,36.9374,151221.0
2016-06-27 15:30:00,44.31,44.35,44.29,44.34,100158.0,36.9374,36.9707,36.9207,36.9624,100158.0
2016-06-27 15:35:00,44.33,44.47,44.31,44.46,171161.0,36.9541,37.0708,36.9374,37.0624,171161.0
2016-06-27 15:40:00,44.46,44.49,44.43,44.46,260405.0,37.0624,37.0875,37.0374,37.0624,260405.0
2016-06-27 15:45:00,44.46,44.48,44.42,44.46,169321.0,37.0624,37.0791,37.0291,37.0624,169321.0
2016-06-27 15:50:00,44.46,44.46,44.41,44.44,214637.0,37.0624,37.0624,37.0208,37.0458,214637.0
2016-06-27 15:55:00,44.44,44.49,44.42,44.46,534121.0,37.0458,37.0875,37.0291,37.0624,534121.0
2016-06-28 09:30:00,44.83,45.12,44.83,45.04,418480.0,37.3709,37.6126,37.3709,37.5459,418480.0
2016-06-28 09:35:00,45.04,45.11,44.86,45.07,381669.0,37.5459,37.6043,37.3959,37.5709,381669.0
2016-06-28 09:40:00,45.08,45.1,44.91,44.93,199714.0,37.5793,37.596,37.4376,37.4542,199714.0
2016-06-28 09:45:00,44.93,44.99,44.85,44.96,228274.0,37.4542,37.5043,37.3876,37.4792,228274.0
2016-06-28 09:50:00,44.96,45.04,44.96,45.0,88006.0,37.4792,37.5459,37.4792,37.5126,88006.0
2016-06-28 09:55:00,45.0,45.02,44.92,44.98,629729.0,37.5126,37.5293,37.4459,37.4959,629729.0
2016-06-28 10:00:00,44.97,45.01,44.94,44.96,250273.0,37.4876,37.5209,37.4626,37.4792,250273.0
2016-06-28 10:05:00,44.98,44.98,44.78,44.78,100196.0,37.4959,37.4959,37.3292,37.3292,100196.0
2016-06-28 10:10:00,44.79,44.81,44.71,44.75,76699.0,37.3375,37.3542,37.2708,37.3042,76699.0
2016-06-28 10:15:00,44.75,44.81,44.74,44.77,82471.0,37.3042,37.3542,37.2959,37.3209,82471.0
2016-06-28 10:20:00,44.78,44.78,44.66,44.67,86205.0,37.3292,37.3292,37.2292,37.2375,86205.0
2016-06-28 10:25:00,44.67,44.68,44.57,44.58,95263.0,37.2375,37.2458,37.1541,37.1625,95263.0
2016-06-28 10:30:00,44.59,44.65,44.59,44.62,324199.0,37.1708,37.2208,37.1708,37.1958,324199.0
2016-06-28 10:35:00,44.61,44.65,44.53,44.55,107834.0,37.1875,37.2208,37.1208,37.1375,107834.0
2016-06-28 10:40:00,44.54,44.59,44.5,44.59,44833.0,37.1291,37.1708,37.0958,37.1708,44833.0
2016-06-28 10:45:00,44.59,44.62,44.53,44.58,77670.0,37.1708,37.1958,37.1208,37.1625,77670.0
2016-06-28 10:50:00,44.58,44.61,44.55,44.56,95894.0,37.1625,37.1875,37.1375,37.1458,95894.0
2016-06-28 10:55:00,44.55,44.55,44.44,44.46,135581.0,37.1375,37.1375,37.0458,37.0624,135581.0
2016-06-28 11:00:00,44.46,44.49,44.44,44.46,42251.0,37.0624,37.0875,37.0458,37.0624,42251.0
2016-06-28 11:05:00,44.46,44.51,44.43,44.45,80046.0,37.0624,37.1041,37.0374,37.0541,80046.0
2016-06-28 11:10:00,44.44,44.49,44.43,44.48,39067.0,37.0458,37.0875,37.0374,37.0791,39067.0
2016-06-28 11:15:00,44.49,44.51,44.45,44.49,39837.0,37.0875,37.1041,37.0541,37.0875,39837.0
2016-06-28 11:20:00,44.49,44.52,44.42,44.42,97240.0,37.0875,37.1125,37.0291,37.0291,97240.0
2016-06-28 11:25:00,44.42,44.45,44.4,44.42,53771.0,37.0291,37.0541,37.0124,37.0291,53771.0
2016-06-28 11:30:00,44.43,44.48,44.41,44.48,71807.0,37.0374,37.0791,37.0208,37.0791,71807.0
2016-06-28 11:35:00,44.47,44.48,44.44,44.46,22501.0,37.0708,37.0791,37.0458,37.0624,22501.0
2016-06-28 11:40:00,44.46,44.51,44.45,44.5,34411.0,37.0624,37.1041,37.0541,37.0958,34411.0
2016-06-28 11:45:00,44.51,44.58,44.5,44.56,186021.0,37.1041,37.1625,37.0958,37.1458,186021.0
2016-06-28 11:50:00,44.57,44.61,44.54,44.59,38484.0,37.1541,37.1875,37.1291,37.1708,38484.0
2016-06-28 11:55:00,44.58,44.59,44.55,44.56,24488.0,37.1625,37.1708,37.1375,37.1458,24488.0
2016-06-28 12:00:00,44.56,44.56,44.53,44.53,28808.0,37.1458,37.1458,37.1208,37.1208,28808.0
2016-06-28 12:05:00,44.52,44.57,44.52,44.54,26735.0,37.1125,37.1541,37.1125,37.1291,26735.0
2016-06-28 12:10:00,44.54,44.56,44.52,44.55,21275.0,37.1291,37.1458,37.1125,37.1375,21275.0
2016-06-28 12:15:00,44.55,44.57,44.53,44.54,14102.0,37.1375,37.1541,37.1208,37.1291,14102.0
2016-06-28 12:20:00,44.55,44.55,44.51,44.54,20784.0,37.1375,37.1375,37.1041,37.1291,20784.0
2016-06-28 12:25:00,44.54,44.55,44.52,44.54,62634.0,37.1291,37.1375,37.1125,37.1291,62634.0
2016-06-28 12:30:00,44.54,44.54,44.5,44.52,42325.0,37.1291,37.1291,37.0958,37.1125,42325.0
2016-06-28 12:35:00,44.53,44.54,44.51,44.53,39908.0,37.1208,37.1291,37.1041,37.1208,39908.0
2016-06-28 12:40:00,44.54,44.57,44.49,44.5,49837.0,37.1291,37.1541,37.0875,37.0958,49837.0
2016-06-28 12:45:00,44.49,44.5,44.46,44.48,62487.0,37.0875,37.0958,37.0624,37.0791,62487.0
2016-06-28 12:50:00,44.49,44.5,44.48,44.49,22800.0,37.0875,37.0958,37.0791,37.0875,22800.0
2016-06-28 12:55:00,44.5,44.52,44.47,44.52,365140.0,37.0958,37.1125,37.0708,37.1125,365140.0
2016-06-28 13:00:00,44.51,44.52,44.5,44.51,22984.0,37.1041,37.1125,37.0958,37.1041,22984.0
2016-06-28 13:05:00,44.51,44.51,44.46,44.46,44000.0,37.1041,37.1041,37.0624,37.0624,44000.0
2016-06-28 13:10:00,44.46,44.52,44.46,44.51,16626.0,37.0624,37.1125,37.0624,37.1041,16626.0
2016-06-28 13:15:00,44.51,44.51,44.42,44.43,47705.0,37.1041,37.1041,37.0291,37.0374,47705.0
2016-06-28 13:20:00,44.43,44.44,44.38,44.4,44738.0,37.0374,37.0458,36.9958,37.0124,44738.0
2016-06-28 13:25:00,44.4,44.48,44.39,44.44,53292.0,37.0124,37.0791,37.0041,37.0458,53292.0
2016-06-28 13:30:00,44.43,44.47,44.38,44.38,109853.0,37.0374,37.0708,36.9958,36.9958,109853.0
2016-06-28 13:35:00,44.38,44.44,44.38,44.44,96049.0,36.9958,37.0458,36.9958,37.0458,96049.0
2016-06-28 13:40:00,44.44,44.5,44.44,44.47,112911.0,37.0458,37.0958,37.0458,37.0708,112911.0
2016-06-28 13:45:00,44.47,44.48,44.43,44.43,131667.0,37.0708,37.0791,37.0374,37.0374,131667.0
2016-06-28 13:50:00,44.42,44.48,44.42,44.46,179492.0,37.0291,37.0791,37.0291,37.0624,179492.0
2016-06-28 13:55:00,44.46,44.48,44.42,44.45,273712.0,37.0624,37.0791,37.0291,37.0541,273712.0
2016-06-28 14:00:00,44.45,44.48,44.44,44.46,92835.0,37.0541,37.0791,37.0458,37.0624,92835.0
2016-06-28 14:05:00,44.46,44.46,44.4,44.41,51323.0,37.0624,37.0624,37.0124,37.0208,51323.0
2016-06-28 14:10:00,44.4,44.43,44.38,44.39,62411.0,37.0124,37.0374,36.9958,37.0041,62411.0
2016-06-28 14:15:00,44.4,44.45,44.4,44.45,37683.0,37.0124,37.0541,37.0124,37.0541,37683.0
2016-06-28 14:20:00,44.46,44.46,44.42,44.42,26296.0,37.0624,37.0624,37.0291,37.0291,26296.0
2016-06-28 14:25:00,44.42,44.46,44.41,44.45,61047.0,37.0291,37.0624,37.0208,37.0541,61047.0
2016-06-28 14:30:00,44.44,44.56,44.44,44.55,87322.0,37.0458,37.1458,37.0458,37.1375,87322.0
2016-06-28 14:35:00,44.54,44.57,44.53,44.56,42629.0,37.1291,37.1541,37.1208,37.1458,42629.0
2016-06-28 14:40:00,44.56,44.56,44.5,44.53,85397.0,37.1458,37.1458,37.0958,37.1208,85397.0
2016-06-28 14:45:00,44.54,44.6,44.53,44.59,414579.0,37.1291,37.1791,37.1208,37.1708,414579.0
2016-06-28 14:50:00,44.6,44.74,44.59,44.72,474130.0,37.1791,37.2959,37.1708,37.2792,474130.0
2016-06-28 14:55:00,44.72,44.81,44.72,44.76,152805.0,37.2792,37.3542,37.2792,37.3125,152805.0
2016-06-28 15:00:00,44.76,44.78,44.74,44.74,174303.0,37.3125,37.3292,37.2959,37.2959,174303.0
2016-06-28 15:05:00,44.74,44.78,44.74,44.75,27756.0,37.2959,37.3292,37.2959,37.3042,27756.0
2016-06-28 15:10:00,44.75,44.83,44.75,44.81,90816.0,37.3042,37.3709,37.3042,37.3542,90816.0
2016-06-28 15:15:00,44.8,44.8,44.7,44.71,79528.0,37.3459,37.3459,37.2625,37.2708,79528.0
2016-06-28 15:20:00,44.7,44.73,44.69,44.71,62280.0,37.2625,37.2875,37.2542,37.2708,62280.0
2016-06-28 15:25:00,44.7,44.7,44.64,44.66,77327.0,37.2625,37.2625,37.2125,37.2292,77327.0
2016-06-28 15:30:00,44.67,44.72,44.65,44.66,169040.0,37.2375,37.2792,37.2208,37.2292,169040.0
2016-06-28 15:35:00,44.66,44.72,44.65,44.71,106236.0,37.2292,37.2792,37.2208,37.2708,106236.0
2016-06-28 15:40:00,44.72,44.8,44.72,44.77,182111.0,37.2792,37.3459,37.2792,37.3209,182111.0
2016-06-28 15:45:00,44.77,44.82,44.76,44.82,179545.0,37.3209,37.3625,37.3125,37.3625,179545.0
2016-06-28 15:50:00,44.82,44.82,44.77,44.82,95688.0,37.3625,37.3625,37.3209,37.3625,95688.0
2016-06-28 15:55:00,44.82,44.88,44.79,44.86,383528.0,37.3625,37.4126,37.3375,37.3959,383528.0
2016-06-29 09:30:00,45.4,45.62,45.4,45.55,282083.0,37.846,38.0294,37.846,37.9711,282083.0
2016-06-29 09:35:00,45.56,45.57,45.3,45.42,327668.0,37.9794,37.9878,37.7627,37.8627,327668.0
2016-06-29 09:40:00,45.41,45.43,45.29,45.42,258675.0,37.8544,37.871,37.7543,37.8627,258675.0
2016-06-29 09:45:00,45.42,45.49,45.4,45.43,176931.0,37.8627,37.9211,37.846,37.871,176931.0
2016-06-29 09:50:00,45.42,45.46,45.39,45.41,82119.0,37.8627,37.8961,37.8377,37.8544,82119.0
2016-06-29 09:55:00,45.41,45.45,45.38,45.39,112805.0,37.8544,37.8877,37.8294,37.8377,112805.0
2016-06-29 10:00:00,45.39,45.51,45.37,45.42,155720.0,37.8377,37.9377,37.821,37.8627,155720.0
2016-06-29 10:05:00,45.41,45.43,45.33,45.38,54071.0,37.8544,37.871,37.7877,37.8294,54071.0
2016-06-29 10:10:00,45.38,45.5,45.34,45.49,99221.0,37.8294,37.9294,37.796,37.9211,99221.0
2016-06-29 10:15:00,45.5,45.52,45.46,45.48,62626.0,37.9294,37.9461,37.8961,37.9127,62626.0
2016-06-29 10:20:00,45.48,45.5,45.43,45.44,66353.0,37.9127,37.9294,37.871,37.8794,66353.0
2016-06-29 10:25:00,45.44,45.49,45.42,45.43,48728.0,37.8794,37.9211,37.8627,37.871,48728.0
2016-06-29 10:30:00,45.43,45.51,45.4,45.47,109176.0,37.871,37.9377,37.846,37.9044,109176.0
2016-06-29 10:35:00,45.46,45.48,45.42,45.43,73923.0,37.8961,37.9127,37.8627,37.871,73923.0
2016-06-29 10:40:00,45.43,45.46,45.4,45.41,56932.0,37.871,37.8961,37.846,37.8544,56932.0
2016-06-29 10:45:00,45.41,45.53,45.41,45.51,53936.0,37.8544,37.9544,37.8544,37.9377,53936.0
2016-06-29 10:50:00,45.51,45.53,45.45,45.45,64842.0,37.9377,37.9544,37.8877,37.8877,64842.0
2016-06-29 10:55:00,45.45,45.46,45.42,45.43,26482.0,37.8877,37.8961,37.8627,37.871,26482.0
2016-06-29 11:00:00,45.43,45.51,45.42,45.51,90689.0,37.871,37.9377,37.8627,37.9377,90689.0
2016-06-29 11:05:00,45.52,45.55,45.5,45.5,70620.0,37.9461,37.9711,37.9294,37.9294,70620.0
2016-06-29 11:10:00,45.5,45.57,45.5,45.55,36039.0,37.9294,37.9878,37.9294,37.9711,36039.0
2016-06-29 11:15:00,45.55,45.57,45.54,45.54,78800.0,37.9711,37.9878,37.9627,37.9627,78800.0
2016-06-29 11:20:00,45.55,45.56,45.48,45.51,37249.0,37.9711,37.9794,37.9127,37.9377,37249.0
2016-06-29 11:25:00,45.52,45.53,45.49,45.51,31392.0,37.9461,37.9544,37.9211,37.9377,31392.0
2016-06-29 11:30:00,45.51,45.56,45.5,45.54,34633.0,37.9377,37.9794,37.9294,37.9627,34633.0
2016-06-29 11:35:00,45.54,45.58,45.53,45.55,112419.0,37.9627,37.9961,37.9544,37.9711,112419.0
2016-06-29 11:40:00,45.56,45.57,45.52,45.52,99531.0,37.9794,37.9878,37.9461,37.9461,99531.0
2016-06-29 11:45:00,45.52,45.55,45.51,45.53,39215.0,37.9461,37.9711,37.9377,37.9544,39215.0
2016-06-29 11:50:00,45.54,45.58,45.53,45.58,61767.0,37.9627,37.9961,37.9544,37.9961,61767.0
2016-06-29 11:55:00,45.58,45.6,45.57,45.57,47861.0,37.9961,38.0128,37.9878,37.9878,47861.0
2016-06-29 12:00:00,45.56,45.59,45.54,45.56,37720.0,37.9794,38.0044,37.9627,37.9794,37720.0
2016-06-29 12:05:00,45.56,45.59,45.56,45.56,162731.0,37.9794,38.0044,37.9794,37.9794,162731.0
2016-06-29 12:10:00,45.55,45.57,45.53,45.53,35342.0,37.9711,37.9878,37.9544,37.9544,35342.0
2016-06-29 12:15:00,45.53,45.54,45.48,45.51,26312.0,37.9544,37.9627,37.9127,37.9377,26312.0
2016-06-29 12:20:00,45.5,45.55,45.5,45.54,28196.0,37.9294,37.9711,37.9294,37.9627,28196.0
2016-06-29 12:25:00,45.53,45.55,45.53,45.54,17210.0,37.9544,37.9711,37.9544,37.9627,17210.0
2016-06-29 12:30:00,45.53,45.55,45.5,45.5,18211.0,37.9544,37.9711,37.9294,37.9294,18211.0
2016-06-29 12:35:00,45.5,45.52,45.49,45.49,26558.0,37.9294,37.9461,37.9211,37.9211,26558.0
2016-06-29 12:40:00,45.49,45.5,45.47,45.48,33495.0,37.9211,37.9294,37.9044,37.9127,33495.0
2016-06-29 12:45:00,45.48,45.48,45.44,45.44,48069.0,37.9127,37.9127,37.8794,37.8794,48069.0
2016-06-29 12:50:00,45.45,45.48,45.45,45.47,20629.0,37.8877,37.9127,37.8877,37.9044,20629.0
2016-06-29 12:55:00,45.47,45.48,45.45,45.47,31070.0,37.9044,37.9127,37.8877,37.9044,31070.0
2016-06-29 13:00:00,45.47,45.49,45.46,45.49,11944.0,37.9044,37.9211,37.8961,37.9211,11944.0
2016-06-29 13:05:00,45.48,45.49,45.39,45.39,54441.0,37.9127,37.9211,37.8377,37.8377,54441.0
2016-06-29 13:10:00,45.39,45.41,45.37,45.41,33261.0,37.8377,37.8544,37.821,37.8544,33261.0
2016-06-29 13:15:00,45.42,45.43,45.4,45.43,17154.0,37.8627,37.871,37.846,37.871,17154.0
2016-06-29 13:20:00,45.43,45.47,45.43,45.46,18422.0,37.871,37.9044,37.871,37.8961,18422.0
2016-06-29 13:25:00,45.46,45.47,45.4,45.42,45773.0,37.8961,37.9044,37.846,37.8627,45773.0
2016-06-29 13:30:00,45.43,45.48,45.43,45.48,28462.0,37.871,37.9127,37.871,37.9127,28462.0
2016-06-29 13:35:00,45.47,45.53,45.47,45.52,61896.0,37.9044,37.9544,37.9044,37.9461,61896.0
2016-06-29 13:40:00,45.51,45.58,45.51,45.57,54821.0,37.9377,37.9961,37.9377,37.9878,54821.0
2016-06-29 13:45:00,45.57,45.58,45.5,45.54,47641.0,37.9878,37.9961,37.9294,37.9627,47641.0
2016-06-29 13:50:00,45.55,45.56,45.52,45.54,137295.0,37.9711,37.9794,37.9461,37.9627,137295.0
2016-06-29 13:55:00,45.53,45.6,45.53,45.59,43884.0,37.9544,38.0128,37.9544,38.0044,43884.0
2016-06-29 14:00:00,45.59,45.61,45.58,45.6,51417.0,38.0044,38.0211,37.9961,38.0128,51417.0
2016-06-29 14:05:00,45.59,45.61,45.57,45.6,37264.0,38.0044,38.0211,37.9878,38.0128,37264.0
2016-06-29 14:10:00,45.61,45.62,45.6,45.61,39829.0,38.0211,38.0294,38.0128,38.0211,39829.0
2016-06-29 14:15:00,45.61,45.61,45.56,45.56,28346.0,38.0211,38.0211,37.9794,37.9794,28346.0
2016-06-29 14:20:00,45.57,45.6,45.57,45.6,56395.0,37.9878,38.0128,37.9878,38.0128,56395.0
2016-06-29 14:25:00,45.59,45.6,45.57,45.59,27895.0,38.0044,38.0128,37.9878,38.0044,27895.0
2016-06-29 14:30:00,45.59,45.64,45.59,45.63,41442.0,38.0044,38.0461,38.0044,38.0378,41442.0
2016-06-29 14:35:00,45.64,45.65,45.62,45.63,47286.0,38.0461,38.0544,38.0294,38.0378,47286.0
2016-06-29 14:40:00,45.63,45.68,45.63,45.66,132751.0,38.0378,38.0795,38.0378,38.0628,132751.0
2016-06-29 14:45:00,45.67,45.7,45.63,45.63,99918.0,38.0711,38.0961,38.0378,38.0378,99918.0
2016-06-29 14:50:00,45.63,45.64,45.6,45.61,152300.0,38.0378,38.0461,38.0128,38.0211,152300.0
2016-06-29 14:55:00,45.61,45.66,45.6,45.65,73186.0,38.0211,38.0628,38.0128,38.0544,73186.0
2016-06-29 15:00:00,45.65,45.7,45.65,45.69,29239.0,38.0544,38.0961,38.0544,38.0878,29239.0
2016-06-29 15:05:00,45.69,45.71,45.67,45.7,160867.0,38.0878,38.1045,38.0711,38.0961,160867.0
2016-06-29 15:10:00,45.7,45.75,45.7,45.71,70852.0,38.0961,38.1378,38.0961,38.1045,70852.0
2016-06-29 15:15:00,45.71,45.76,45.7,45.74,63876.0,38.1045,38.1461,38.0961,38.1295,63876.0
2016-06-29 15:20:00,45.74,45.75,45.68,45.68,43064.0,38.1295,38.1378,38.0795,38.0795,43064.0
2016-06-29 15:25:00,45.68,45.72,45.68,45.71,80095.0,38.0795,38.1128,38.0795,38.1045,80095.0
2016-06-29 15:30:00,45.71,45.71,45.64,45.68,151164.0,38.1045,38.1045,38.0461,38.0795,151164.0
2016-06-29 15:35:00,45.69,45.69,45.63,45.64,73798.0,38.0878,38.0878,38.0378,38.0461,73798.0
2016-06-29 15:40:00,45.64,45.66,45.58,45.59,256752.0,38.0461,38.0628,37.9961,38.0044,256752.0
2016-06-29 15:45:00,45.6,45.62,45.58,45.61,123785.0,38.0128,38.0294,37.9961,38.0211,123785.0
2016-06-29 15:50:00,45.6,45.62,45.56,45.59,81028.0,38.0128,38.0294,37.9794,38.0044,81028.0
2016-06-29 15:55:00,45.6,45.65,45.59,45.63,439318.0,38.0128,38.0544,38.0044,38.0378,439318.0
2016-06-30 09:30:00,45.74,45.82,45.64,45.67,185313.0,38.1295,38.1962,38.0461,38.0711,185313.0
2016-06-30 09:35:00,45.67,45.71,45.57,45.66,114632.0,38.0711,38.1045,37.9878,38.0628,114632.0
2016-06-30 09:40:00,45.66,45.67,45.56,45.59,172943.0,38.0628,38.0711,37.9794,38.0044,172943.0
2016-06-30 09:45:00,45.59,45.63,45.5,45.6,122404.0,38.0044,38.0378,37.9294,38.0128,122404.0
2016-06-30 09:50:00,45.6,45.6,45.5,45.53,70154.0,38.0128,38.0128,37.9294,37.9544,70154.0
2016-06-30 09:55:00,45.52,45.57,45.49,45.56,43764.0,37.9461,37.9878,37.9211,37.9794,43764.0
2016-06-30 10:00:00,45.55,45.61,45.54,45.57,73852.0,37.9711,38.0211,37.9627,37.9878,73852.0
2016-06-30 10:05:00,45.57,45.6,45.52,45.58,54277.0,37.9878,38.0128,37.9461,37.9961,54277.0
2016-06-30 10:10:00,45.58,45.64,45.56,45.6,60303.0,37.9961,38.0461,37.9794,38.0128,60303.0
2016-06-30 10:15:00,45.61,45.63,45.56,45.57,17062.0,38.0211,38.0378,37.9794,37.9878,17062.0
2016-06-30 10:20:00,45.58,45.6,45.53,45.56,30521.0,37.9961,38.0128,37.9544,37.9794,30521.0
2016-06-30 10:25:00,45.56,45.56,45.51,45.54,31166.0,37.9794,37.9794,37.9377,37.9627,31166.0
2016-06-30 10:30:00,45.54,45.6,45.54,45.58,28275.0,37.9627,38.0128,37.9627,37.9961,28275.0
2016-06-30 10:35:00,45.59,45.63,45.56,45.62,26922.0,38.0044,38.0378,37.9794,38.0294,26922.0
2016-06-30 10:40:00,45.62,45.62,45.55,45.61,33262.0,38.0294,38.0294,37.9711,38.0211,33262.0
2016-06-30 10:45:00,45.61,45.67,45.6,45.66,26892.0,38.0211,38.0711,38.0128,38.0628,26892.0
2016-06-30 10:50:00,45.67,45.74,45.67,45.73,59308.0,38.0711,38.1295,38.0711,38.1211,59308.0
2016-06-30 10:55:00,45.73,45.88,45.73,45.88,56404.0,38.1211,38.2462,38.1211,38.2462,56404.0
2016-06-30 11:00:00,45.89,45.9,45.84,45.88,99383.0,38.2545,38.2628,38.2128,38.2462,99383.0
2016-06-30 11:05:00,45.88,45.95,45.88,45.95,201701.0,38.2462,38.3045,38.2462,38.3045,201701.0
2016-06-30 11:10:00,45.96,45.98,45.93,45.97,43131.0,38.3129,38.3295,38.2879,38.3212,43131.0
2016-06-30 11:15:00,45.97,45.99,45.84,45.87,152732.0,38.3212,38.3379,38.2128,38.2378,152732.0
2016-06-30 11:20:00,45.87,45.9,45.86,45.9,14427.0,38.2378,38.2628,38.2295,38.2628,14427.0
2016-06-30 11:25:00,45.9,45.95,45.89,45.93,50020.0,38.2628,38.3045,38.2545,38.2879,50020.0
2016-06-30 11:30:00,45.95,46.01,45.95,45.97,93726.0,38.3045,38.3545,38.3045,38.3212,93726.0
2016-06-30 11:35:00,45.97,45.97,45.9,45.93,51037.0,38.3212,38.3212,38.2628,38.2879,51037.0
2016-06-30 11:40:00,45.92,45.92,45.87,45.87,51071.0,38.2795,38.2795,38.2378,38.2378,51071.0
2016-06-30 11:45:00,45.87,45.93,45.87,45.92,19232.0,38.2378,38.2879,38.2378,38.2795,19232.0
2016-06-30 11:50:00,45.92,45.93,45.89,45.91,30442.0,38.2795,38.2879,38.2545,38.2712,30442.0
2016-06-30 11:55:00,45.9,45.92,45.85,45.88,36931.0,38.2628,38.2795,38.2212,38.2462,36931.0
2016-06-30 12:00:00,45.88,45.92,45.87,45.87,82805.0,38.2462,38.2795,38.2378,38.2378,82805.0
2016-06-30 12:05:00,45.87,45.88,45.84,45.86,31376.0,38.2378,38.2462,38.2128,38.2295,31376.0
2016-06-30 12:10:00,45.86,45.91,45.86,45.91,38790.0,38.2295,38.2712,38.2295,38.2712,38790.0
2016-06-30 12:15:00,45.92,46.0,45.92,45.99,79987.0,38.2795,38.3462,38.2795,38.3379,79987.0
2016-06-30 12:20:00,45.98,46.0,45.97,45.99,20057.0,38.3295,38.3462,38.3212,38.3379,20057.0
2016-06-30 12:25:00,45.99,46.03,45.98,46.01,64172.0,38.3379,38.3712,38.3295,38.3545,64172.0
2016-06-30 12:30:00,46.01,46.04,46.0,46.0,42297.0,38.3545,38.3796,38.3462,38.3462,42297.0
2016-06-30 12:35:00,46.0,46.03,45.99,46.03,46085.0,38.3462,38.3712,38.3379,38.3712,46085.0
2016-06-30 12:40:00,46.03,46.03,45.99,46.0,25766.0,38.3712,38.3712,38.3379,38.3462,25766.0
2016-06-30 12:45:00,46.0,46.04,45.99,46.04,18132.0,38.3462,38.3796,38.3379,38.3796,18132.0
2016-06-30 12:50:00,46.04,46.11,46.04,46.05,102910.0,38.3796,38.4379,38.3796,38.3879,102910.0
2016-06-30 12:55:00,46.05,46.09,46.05,46.08,20518.0,38.3879,38.4212,38.3879,38.4129,20518.0
2016-06-30 13:00:00,46.08,46.1,46.08,46.09,42560.0,38.4129,38.4296,38.4129,38.4212,42560.0
2016-06-30 13:05:00,46.09,46.12,46.08,46.1,39162.0,38.4212,38.4462,38.4129,38.4296,39162.0
2016-06-30 13:10:00,46.09,46.09,46.06,46.06,16284.0,38.4212,38.4212,38.3962,38.3962,16284.0
2016-06-30 13:15:00,46.06,46.07,46.05,46.06,10428.0,38.3962,38.4046,38.3879,38.3962,10428.0
2016-06-30 13:20:00,46.06,46.07,46.04,46.05,18617.0,38.3962,38.4046,38.3796,38.3879,18617.0
2016-06-30 13:25:00,46.05,46.07,46.03,46.05,45626.0,38.3879,38.4046,38.3712,38.3879,45626.0
2016-06-30 13:30:00,46.06,46.08,46.05,46.06,30332.0,38.3962,38.4129,38.3879,38.3962,30332.0
2016-06-30 13:35:00,46.05,46.08,46.03,46.05,53916.0,38.3879,38.4129,38.3712,38.3879,53916.0
2016-06-30 13:40:00,46.05,46.08,46.05,46.08,22487.0,38.3879,38.4129,38.3879,38.4129,22487.0
2016-06-30 13:45:00,46.08,46.09,46.07,46.09,76113.0,38.4129,38.4212,38.4046,38.4212,76113.0
2016-06-30 13:50:00,46.09,46.1,46.09,46.09,5300.0,38.4212,38.4296,38.4212,38.4212,5300.0
2016-06-30 13:55:00,46.08,46.15,46.06,46.13,83559.0,38.4129,38.4712,38.3962,38.4546,83559.0
2016-06-30 14:00:00,46.14,46.18,46.14,46.18,34640.0,38.4629,38.4963,38.4629,38.4963,34640.0
2016-06-30 14:05:00,46.18,46.2,46.13,46.19,44017.0,38.4963,38.5129,38.4546,38.5046,44017.0
2016-06-30 14:10:00,46.2,46.22,46.2,46.21,37882.0,38.5129,38.5296,38.5129,38.5213,37882.0
2016-06-30 14:15:00,46.22,46.26,46.22,46.25,35173.0,38.5296,38.5629,38.5296,38.5546,35173.0
2016-06-30 14:20:00,46.25,46.32,46.25,46.32,32494.0,38.5546,38.613,38.5546,38.613,32494.0
2016-06-30 14:25:00,46.31,46.32,46.23,46.24,44999.0,38.6046,38.613,38.5379,38.5463,44999.0
2016-06-30 14:30:00,46.25,46.27,46.21,46.21,31915.0,38.5546,38.5713,38.5213,38.5213,31915.0
2016-06-30 14:35:00,46.22,46.25,46.21,46.23,23978.0,38.5296,38.5546,38.5213,38.5379,23978.0
2016-06-30 14:40:00,46.24,46.29,46.24,46.28,57011.0,38.5463,38.588,38.5463,38.5796,57011.0
2016-06-30 14:45:00,46.28,46.29,46.26,46.27,89710.0,38.5796,38.588,38.5629,38.5713,89710.0
2016-06-30 14:50:00,46.28,46.31,46.27,46.3,26417.0,38.5796,38.6046,38.5713,38.5963,26417.0
2016-06-30 14:55:00,46.3,46.34,46.29,46.3,76752.0,38.5963,38.6296,38.588,38.5963,76752.0
2016-06-30 15:00:00,46.31,46.33,46.28,46.29,95561.0,38.6046,38.6213,38.5796,38.588,95561.0
2016-06-30 15:05:00,46.29,46.32,46.28,46.3,61343.0,38.588,38.613,38.5796,38.5963,61343.0
2016-06-30 15:10:00,46.3,46.31,46.25,46.28,54775.0,38.5963,38.6046,38.5546,38.5796,54775.0
2016-06-30 15:15:00,46.27,46.28,46.24,46.27,95189.0,38.5713,38.5796,38.5463,38.5713,95189.0
2016-06-30 15:20:00,46.27,46.3,46.25,46.29,58257.0,38.5713,38.5963,38.5546,38.588,58257.0
2016-06-30 15:25:00,46.3,46.35,46.29,46.32,87683.0,38.5963,38.638,38.588,38.613,87683.0
2016-06-30 15:30:00,46.32,46.33,46.29,46.3,115980.0,38.613,38.6213,38.588,38.5963,115980.0
2016-06-30 15:35:00,46.3,46.31,46.25,46.28,169796.0,38.5963,38.6046,38.5546,38.5796,169796.0
2016-06-30 15:40:00,46.28,46.31,46.24,46.25,144243.0,38.5796,38.6046,38.5463,38.5546,144243.0
2016-06-30 15:45:00,46.26,46.28,46.23,46.24,161696.0,38.5629,38.5796,38.5379,38.5463,161696.0
2016-06-30 15:50:00,46.24,46.3,46.24,46.29,181880.0,38.5463,38.5963,38.5463,38.588,181880.0
2016-06-30 15:55:00,46.3,46.36,46.27,46.35,880452.0,38.5963,38.6463,38.5713,38.638,880452.0
2016-07-01 09:30:00,46.34,46.42,46.32,46.4,138663.0,38.6296,38.6963,38.613,38.6797,138663.0
2016-07-01 09:35:00,46.4,46.52,46.4,46.45,121559.0,38.6797,38.7797,38.6797,38.7213,121559.0
2016-07-01 09:40:00,46.46,46.54,46.46,46.53,61668.0,38.7297,38.7964,38.7297,38.788,61668.0
2016-07-01 09:45:00,46.54,46.57,46.51,46.57,61969.0,38.7964,38.8214,38.7713,38.8214,61969.0
2016-07-01 09:50:00,46.57,46.59,46.48,46.48,76104.0,38.8214,38.838,38.7463,38.7463,76104.0
2016-07-01 09:55:00,46.48,46.57,46.48,46.55,92907.0,38.7463,38.8214,38.7463,38.8047,92907.0
2016-07-01 10:00:00,46.56,46.61,46.53,46.6,170687.0,38.813,38.8547,38.788,38.8464,170687.0
2016-07-01 10:05:00,46.61,46.63,46.55,46.58,95810.0,38.8547,38.8714,38.8047,38.8297,95810.0
2016-07-01 10:10:00,46.59,46.6,46.51,46.59,117379.0,38.838,38.8464,38.7713,38.838,117379.0
2016-07-01 10:15:00,46.58,46.63,46.57,46.61,50527.0,38.8297,38.8714,38.8214,38.8547,50527.0
2016-07-01 10:20:00,46.61,46.63,46.57,46.61,49984.0,38.8547,38.8714,38.8214,38.8547,49984.0
2016-07-01 10:25:00,46.62,46.65,46.61,46.61,21700.0,38.863,38.8881,38.8547,38.8547,21700.0
2016-07-01 10:30:00,46.61,46.62,46.57,46.61,29640.0,38.8547,38.863,38.8214,38.8547,29640.0
2016-07-01 10:35:00,46.61,46.63,46.6,46.61,25678.0,38.8547,38.8714,38.8464,38.8547,25678.0
2016-07-01 10:40:00,46.61,46.64,46.6,46.63,18184.0,38.8547,38.8797,38.8464,38.8714,18184.0
2016-07-01 10:45:00,46.64,46.65,46.61,46.64,20743.0,38.8797,38.8881,38.8547,38.8797,20743.0
2016-07-01 10:50:00,46.64,46.66,46.61,46.62,28367.0,38.8797,38.8964,38.8547,38.863,28367.0
2016-07-01 10:55:00,46.63,46.65,46.59,46.63,152779.0,38.8714,38.8881,38.838,38.8714,152779.0
2016-07-01 11:00:00,46.63,46.63,46.58,46.59,243308.0,38.8714,38.8714,38.8297,38.838,243308.0
2016-07-01 11:05:00,46.6,46.63,46.53,46.53,95977.0,38.8464,38.8714,38.788,38.788,95977.0
2016-07-01 11:10:00,46.53,46.57,46.51,46.55,33254.0,38.788,38.8214,38.7713,38.8047,33254.0
2016-07-01 11:15:00,46.55,46.55,46.51,46.52,53459.0,38.8047,38.8047,38.7713,38.7797,53459.0
2016-07-01 11:20:00,46.52,46.54,46.47,46.47,39003.0,38.7797,38.7964,38.738,38.738,39003.0
2016-07-01 11:25:00,46.47,46.5,46.47,46.47,31502.0,38.738,38.763,38.738,38.738,31502.0
2016-07-01 11:30:00,46.47,46.48,46.44,46.46,42106.0,38.738,38.7463,38.713,38.7297,42106.0
2016-07-01 11:35:00,46.46,46.46,46.4,46.4,28485.0,38.7297,38.7297,38.6797,38.6797,28485.0
2016-07-01 11:40:00,46.41,46.43,46.39,46.4,14214.0,38.688,38.7047,38.6713,38.6797,14214.0
2016-07-01 11:45:00,46.39,46.39,46.36,46.36,9456.0,38.6713,38.6713,38.6463,38.6463,9456.0
2016-07-01 11:50:00,46.36,46.36,46.33,46.34,14650.0,38.6463,38.6463,38.6213,38.6296,14650.0
2016-07-01 11:55:00,46.34,46.39,46.34,46.38,33651.0,38.6296,38.6713,38.6296,38.663,33651.0
2016-07-01 12:00:00,46.38,46.42,46.32,46.33,149537.0,38.663,38.6963,38.613,38.6213,149537.0
2016-07-01 12:05:00,46.34,46.35,46.3,46.31,62553.0,38.6296,38.638,38.5963,38.6046,62553.0
2016-07-01 12:10:00,46.31,46.33,46.31,46.33,14201.0,38.6046,38.6213,38.6046,38.6213,14201.0
2016-07-01 12:15:00,46.33,46.34,46.29,46.29,14046.0,38.6213,38.6296,38.588,38.588,14046.0
2016-07-01 12:20:00,46.28,46.29,46.25,46.26,26982.0,38.5796,38.588,38.5546,38.5629,26982.0
2016-07-01 12:25:00,46.25,46.27,46.24,46.25,20670.0,38.5546,38.5713,38.5463,38.5546,20670.0
2016-07-01 12:30:00,46.25,46.28,46.24,46.27,29634.0,38.5546,38.5796,38.5463,38.5713,29634.0
2016-07-01 12:35:00,46.27,46.3,46.26,46.26,18694.0,38.5713,38.5963,38.5629,38.5629,18694.0
2016-07-01 12:40:00,46.25,46.29,46.23,46.29,26755.0,38.5546,38.588,38.5379,38.588,26755.0
2016-07-01 12:45:00,46.3,46.3,46.27,46.27,33605.0,38.5963,38.5963,38.5713,38.5713,33605.0
2016-07-01 12:50:00,46.26,46.29,46.25,46.28,14276.0,38.5629,38.588,38.5546,38.5796,14276.0
2016-07-01 12:55:00,46.28,46.32,46.28,46.3,18358.0,38.5796,38.613,38.5796,38.5963,18358.0
2016-07-01 13:00:00,46.3,46.33,46.29,46.31,18900.0,38.5963,38.6213,38.588,38.6046,18900.0
2016-07-01 13:05:00,46.32,46.33,46.31,46.31,11462.0,38.613,38.6213,38.6046,38.6046,11462.0
2016-07-01 13:10:00,46.31,46.33,46.3,46.3,11632.0,38.6046,38.6213,38.5963,38.5963,11632.0
2016-07-01 13:15:00,46.3,46.3,46.28,46.3,42640.0,38.5963,38.5963,38.5796,38.5963,42640.0
2016-07-01 13:20:00,46.3,46.3,46.27,46.28,11542.0,38.5963,38.5963,38.5713,38.5796,11542.0
2016-07-01 13:25:00,46.28,46.29,46.25,46.25,10775.0,38.5796,38.588,38.5546,38.5546,10775.0
2016-07-01 13:30:00,46.25,46.26,46.24,46.25,14138.0,38.5546,38.5629,38.5463,38.5546,14138.0
2016-07-01 13:35:00,46.26,46.27,46.23,46.24,9146.0,38.5629,38.5713,38.5379,38.5463,9146.0
2016-07-01 13:40:00,46.23,46.26,46.23,46.24,16729.0,38.5379,38.5629,38.5379,38.5463,16729.0
2016-07-01 13:45:00,46.25,46.27,46.22,46.26,13781.0,38.5546,38.5713,38.5296,38.5629,13781.0
2016-07-01 13:50:00,46.26,46.28,46.25,46.27,21715.0,38.5629,38.5796,38.5546,38.5713,21715.0
2016-07-01 13:55:00,46.27,46.32,46.27,46.31,42068.0,38.5713,38.613,38.5713,38.6046,42068.0
2016-07-01 14:00:00,46.31,46.32,46.28,46.3,41209.0,38.6046,38.613,38.5796,38.5963,41209.0
2016-07-01 14:05:00,46.3,46.31,46.29,46.3,13799.0,38.5963,38.6046,38.588,38.5963,13799.0
2016-07-01 14:10:00,46.3,46.31,46.28,46.28,15094.0,38.5963,38.6046,38.5796,38.5796,15094.0
2016-07-01 14:15:00,46.27,46.28,46.26,46.27,9067.0,38.5713,38.5796,38.5629,38.5713,9067.0
2016-07-01 14:20:00,46.28,46.31,46.28,46.3,11342.0,38.5796,38.6046,38.5796,38.5963,11342.0
2016-07-01 14:25:00,46.3,46.3,46.27,46.28,14921.0,38.5963,38.5963,38.5713,38.5796,14921.0
2016-07-01 14:30:00,46.28,46.3,46.26,46.27,21263.0,38.5796,38.5963,38.5629,38.5713,21263.0
2016-07-01 14:35:00,46.26,46.28,46.25,46.27,16757.0,38.5629,38.5796,38.5546,38.5713,16757.0
2016-07-01 14:40:00,46.25,46.25,46.21,46.21,17027.0,38.5546,38.5546,38.5213,38.5213,17027.0
2016-07-01 14:45:00,46.22,46.25,46.21,46.22,22988.0,38.5296,38.5546,38.5213,38.5296,22988.0
2016-07-01 14:50:00,46.23,46.26,46.23,46.25,72027.0,38.5379,38.5629,38.5379,38.5546,72027.0
2016-07-01 14:55:00,46.24,46.31,46.23,46.31,79323.0,38.5463,38.6046,38.5379,38.6046,79323.0
2016-07-01 15:00:00,46.32,46.36,46.31,46.34,284263.0,38.613,38.6463,38.6046,38.6296,284263.0
2016-07-01 15:05:00,46.34,46.43,46.34,46.4,173724.0,38.6296,38.7047,38.6296,38.6797,173724.0
2016-07-01 15:10:00,46.4,46.42,46.39,46.39,108201.0,38.6797,38.6963,38.6713,38.6713,108201.0
2016-07-01 15:15:00,46.4,46.43,46.4,46.42,94700.0,38.6797,38.7047,38.6797,38.6963,94700.0
2016-07-01 15:20:00,46.42,46.43,46.4,46.4,128854.0,38.6963,38.7047,38.6797,38.6797,128854.0
2016-07-01 15:25:00,46.4,46.44,46.38,46.43,103674.0,38.6797,38.713,38.663,38.7047,103674.0
2016-07-01 15:30:00,46.42,46.46,46.41,46.43,112711.0,38.6963,38.7297,38.688,38.7047,112711.0
2016-07-01 15:35:00,46.42,46.45,46.33,46.36,161062.0,38.6963,38.7213,38.6213,38.6463,161062.0
2016-07-01 15:40:00,46.35,46.41,46.35,46.38,110181.0,38.638,38.688,38.638,38.663,110181.0
2016-07-01 15:45:00,46.39,46.39,46.35,46.37,103931.0,38.6713,38.6713,38.638,38.6546,103931.0
2016-07-01 15:50:00,46.37,46.4,46.36,46.37,111789.0,38.6546,38.6797,38.6463,38.6546,111789.0
2016-07-01 15:55:00,46.38,46.42,46.36,46.36,331618.0,38.663,38.6963,38.6463,38.6463,331618.0
2016-07-05 09:30:00,46.12,46.3,45.99,45.99,122681.0,38.4462,38.5963,38.3379,38.3379,122681.0
2016-07-05 09:35:00,46.0,46.04,45.97,46.01,76781.0,38.3462,38.3796,38.3212,38.3545,76781.0
2016-07-05 09:40:00,46.02,46.04,45.9,45.96,186576.0,38.3629,38.3796,38.2628,38.3129,186576.0
2016-07-05 09:45:00,45.96,45.96,45.84,45.85,80479.0,38.3129,38.3129,38.2128,38.2212,80479.0
2016-07-05 09:50:00,45.84,45.86,45.8,45.8,62502.0,38.2128,38.2295,38.1795,38.1795,62502.0
2016-07-05 09:55:00,45.8,45.84,45.77,45.82,48081.0,38.1795,38.2128,38.1545,38.1962,48081.0
2016-07-05 10:00:00,45.82,45.82,45.73,45.73,73848.0,38.1962,38.1962,38.1211,38.1211,73848.0
2016-07-05 10:05:00,45.73,45.74,45.67,45.68,49048.0,38.1211,38.1295,38.0711,38.0795,49048.0
2016-07-05 10:10:00,45.68,45.69,45.61,45.63,31004.0,38.0795,38.0878,38.0211,38.0378,31004.0
2016-07-05 10:15:00,45.62,45.62,45.58,45.59,119380.0,38.0294,38.0294,37.9961,38.0044,119380.0
2016-07-05 10:20:00,45.58,45.64,45.56,45.64,44901.0,37.9961,38.0461,37.9794,38.0461,44901.0
2016-07-05 10:25:00,45.63,45.64,45.56,45.64,99234.0,38.0378,38.0461,37.9794,38.0461,99234.0
2016-07-05 10:30:00,45.64,45.74,45.64,45.74,38116.0,38.0461,38.1295,38.0461,38.1295,38116.0
2016-07-05 10:35:00,45.74,45.74,45.7,45.71,48361.0,38.1295,38.1295,38.0961,38.1045,48361.0
2016-07-05 10:40:00,45.71,45.76,45.66,45.67,52181.0,38.1045,38.1461,38.0628,38.0711,52181.0
2016-07-05 10:45:00,45.66,45.68,45.62,45.64,60642.0,38.0628,38.0795,38.0294,38.0461,60642.0
2016-07-05 10:50:00,45.64,45.67,45.6,45.62,44481.0,38.0461,38.0711,38.0128,38.0294,44481.0
2016-07-05 10:55:00,45.63,45.7,45.63,45.67,33856.0,38.0378,38.0961,38.0378,38.0711,33856.0
2016-07-05 11:00:00,45.67,45.67,45.59,45.61,36013.0,38.0711,38.0711,38.0044,38.0211,36013.0
2016-07-05 11:05:00,45.6,45.6,45.54,45.58,42241.0,38.0128,38.0128,37.9627,37.9961,42241.0
2016-07-05 11:10:00,45.56,45.56,45.47,45.49,70538.0,37.9794,37.9794,37.9044,37.9211,70538.0
2016-07-05 11:15:00,45.5,45.65,45.5,45.62,132779.0,37.9294,38.0544,37.9294,38.0294,132779.0
2016-07-05 11:20:00,45.62,45.64,45.6,45.63,25719.0,38.0294,38.0461,38.0128,38.0378,25719.0
2016-07-05 11:25:00,45.62,45.64,45.6,45.61,71335.0,38.0294,38.0461,38.0128,38.0211,71335.0
2016-07-05 11:30:00,45.6,45.63,45.58,45.63,44498.0,38.0128,38.0378,37.9961,38.0378,44498.0
2016-07-05 11:35:00,45.62,45.62,45.56,45.6,18497.0,38.0294,38.0294,37.9794,38.0128,18497.0
2016-07-05 11:40:00,45.6,45.6,45.55,45.56,32714.0,38.0128,38.0128,37.9711,37.9794,32714.0
2016-07-05 11:45:00,45.55,45.56,45.53,45.54,25352.0,37.9711,37.9794,37.9544,37.9627,25352.0
2016-07-05 11:50:00,45.53,45.55,45.52,45.55,17886.0,37.9544,37.9711,37.9461,37.9711,17886.0
2016-07-05 11:55:00,45.54,45.56,45.52,45.55,10700.0,37.9627,37.9794,37.9461,37.9711,10700.0
2016-07-05 12:00:00,45.56,45.56,45.53,45.53,13294.0,37.9794,37.9794,37.9544,37.9544,13294.0
2016-07-05 12:05:00,45.53,45.54,45.5,45.52,50502.0,37.9544,37.9627,37.9294,37.9461,50502.0
2016-07-05 12:10:00,45.53,45.53,45.5,45.51,48700.0,37.9544,37.9544,37.9294,37.9377,48700.0
2016-07-05 12:15:00,45.51,45.56,45.51,45.54,22877.0,37.9377,37.9794,37.9377,37.9627,22877.0
2016-07-05 12:20:00,45.54,45.58,45.53,45.57,21274.0,37.9627,37.9961,37.9544,37.9878,21274.0
2016-07-05 12:25:00,45.57,45.61,45.57,45.6,45813.0,37.9878,38.0211,37.9878,38.0128,45813.0
2016-07-05 12:30:00,45.61,45.61,45.58,45.59,56671.0,38.0211,38.0211,37.9961,38.0044,56671.0
2016-07-05 12:35:00,45.6,45.6,45.51,45.51,19211.0,38.0128,38.0128,37.9377,37.9377,19211.0
2016-07-05 12:40:00,45.52,45.52,45.5,45.51,16052.0,37.9461,37.9461,37.9294,37.9377,16052.0
2016-07-05 12:45:00,45.5,45.52,45.49,45.5,13669.0,37.9294,37.9461,37.9211,37.9294,13669.0
2016-07-05 12:50:00,45.51,45.51,45.45,45.47,28516.0,37.9377,37.9377,37.8877,37.9044,28516.0
2016-07-05 12:55:00,45.47,45.48,45.45,45.48,6281.0,37.9044,37.9127,37.8877,37.9127,6281.0
2016-07-05 13:00:00,45.47,45.48,45.45,45.45,16675.0,37.9044,37.9127,37.8877,37.8877,16675.0
2016-07-05 13:05:00,45.45,45.46,45.42,45.45,20087.0,37.8877,37.8961,37.8627,37.8877,20087.0
2016-07-05 13:10:00,45.45,45.46,45.41,45.41,9543.0,37.8877,37.8961,37.8544,37.8544,9543.0
2016-07-05 13:15:00,45.41,45.42,45.38,45.38,24037.0,37.8544,37.8627,37.8294,37.8294,24037.0
2016-07-05 13:20:00,45.38,45.4,45.37,45.4,24254.0,37.8294,37.846,37.821,37.846,24254.0
2016-07-05 13:25:00,45.4,45.41,45.39,45.4,18955.0,37.846,37.8544,37.8377,37.846,18955.0
2016-07-05 13:30:00,45.4,45.42,45.38,45.39,17067.0,37.846,37.8627,37.8294,37.8377,17067.0
2016-07-05 13:35:00,45.39,45.4,45.38,45.4,28170.0,37.8377,37.846,37.8294,37.846,28170.0
2016-07-05 13:40:00,45.39,45.4,45.38,45.38,24376.0,37.8377,37.846,37.8294,37.8294,24376.0
2016-07-05 13:45:00,45.38,45.4,45.36,45.38,42177.0,37.8294,37.846,37.8127,37.8294,42177.0
2016-07-05 13:50:00,45.38,45.39,45.36,45.36,9875.0,37.8294,37.8377,37.8127,37.8127,9875.0
2016-07-05 13:55:00,45.36,45.42,45.36,45.42,27434.0,37.8127,37.8627,37.8127,37.8627,27434.0
2016-07-05 14:00:00,45.42,45.47,45.42,45.45,32698.0,37.8627,37.9044,37.8627,37.8877,32698.0
2016-07-05 14:05:00,45.45,45.46,45.43,45.44,28791.0,37.8877,37.8961,37.871,37.8794,28791.0
2016-07-05 14:10:00,45.44,45.5,45.43,45.5,53000.0,37.8794,37.9294,37.871,37.9294,53000.0
2016-07-05 14:15:00,45.5,45.52,45.47,45.48,47017.0,37.9294,37.9461,37.9044,37.9127,47017.0
2016-07-05 14:20:00,45.48,45.49,45.44,45.46,58188.0,37.9127,37.9211,37.8794,37.8961,58188.0
2016-07-05 14:25:00,45.45,45.45,45.42,45.45,87891.0,37.8877,37.8877,37.8627,37.8877,87891.0
2016-07-05 14:30:00,45.45,45.49,45.44,45.48,379843.0,37.8877,37.9211,37.8794,37.9127,379843.0
2016-07-05 14:35:00,45.49,45.49,45.44,45.45,195052.0,37.9211,37.9211,37.8794,37.8877,195052.0
2016-07-05 14:40:00,45.44,45.46,45.43,45.45,51161.0,37.8794,37.8961,37.871,37.8877,51161.0
2016-07-05 14:45:00,45.46,45.47,45.42,45.43,36668.0,37.8961,37.9044,37.8627,37.871,36668.0
2016-07-05 14:50:00,45.43,45.46,45.4,45.45,52634.0,37.871,37.8961,37.846,37.8877,52634.0
2016-07-05 14:55:00,45.44,45.49,45.44,45.48,50497.0,37.8794,37.9211,37.8794,37.9127,50497.0
2016-07-05 15:00:00,45.47,45.5,45.47,45.49,53713.0,37.9044,37.9294,37.9044,37.9211,53713.0
2016-07-05 15:05:00,45.5,45.51,45.46,45.48,41090.0,37.9294,37.9377,37.8961,37.9127,41090.0
2016-07-05 15:10:00,45.48,45.5,45.47,45.48,68750.0,37.9127,37.9294,37.9044,37.9127,68750.0
2016-07-05 15:15:00,45.48,45.49,45.45,45.48,65103.0,37.9127,37.9211,37.8877,37.9127,65103.0
2016-07-05 15:20:00,45.48,45.49,45.47,45.48,24273.0,37.9127,37.9211,37.9044,37.9127,24273.0
2016-07-05 15:25:00,45.49,45.5,45.46,45.48,60817.0,37.9211,37.9294,37.8961,37.9127,60817.0
2016-07-05 15:30:00,45.48,45.56,45.47,45.55,107590.0,37.9127,37.9794,37.9044,37.9711,107590.0
2016-07-05 15:35:00,45.55,45.56,45.53,45.54,131050.0,37.9711,37.9794,37.9544,37.9627,131050.0
2016-07-05 15:40:00,45.55,45.58,45.54,45.56,195226.0,37.9711,37.9961,37.9627,37.9794,195226.0
2016-07-05 15:45:00,45.56,45.58,45.54,45.55,177928.0,37.9794,37.9961,37.9627,37.9711,177928.0
2016-07-05 15:50:00,45.55,45.56,45.5,45.52,86499.0,37.9711,37.9794,37.9294,37.9461,86499.0
2016-07-05 15:55:00,45.52,45.53,45.48,45.5,193809.0,37.9461,37.9544,37.9127,37.9294,193809.0
2016-07-06 09:30:00,45.36,45.4,45.28,45.29,186838.0,37.8127,37.846,37.746,37.7543,186838.0
2016-07-06 09:35:00,45.29,45.29,45.13,45.2,168874.0,37.7543,37.7543,37.621,37.6793,168874.0
2016-07-06 09:40:00,45.19,45.21,45.1,45.16,159169.0,37.671,37.6877,37.596,37.646,159169.0
2016-07-06 09:45:00,45.17,45.23,45.11,45.21,101891.0,37.6543,37.7043,37.6043,37.6877,101891.0
2016-07-06 09:50:00,45.22,45.34,45.22,45.34,56266.0,37.696,37.796,37.696,37.796,56266.0
2016-07-06 09:55:00,45.34,45.37,45.3,45.31,71804.0,37.796,37.821,37.7627,37.771,71804.0
2016-07-06 10:00:00,45.32,45.42,45.28,45.28,236112.0,37.7793,37.8627,37.746,37.746,236112.0
2016-07-06 10:05:00,45.29,45.29,45.16,45.19,90640.0,37.7543,37.7543,37.646,37.671,90640.0
2016-07-06 10:10:00,45.19,45.22,45.14,45.22,55201.0,37.671,37.696,37.6293,37.696,55201.0
2016-07-06 10:15:00,45.22,45.22,45.08,45.09,66592.0,37.696,37.696,37.5793,37.5876,66592.0
2016-07-06 10:20:00,45.1,45.12,45.07,45.1,144462.0,37.596,37.6126,37.5709,37.596,144462.0
2016-07-06 10:25:00,45.1,45.12,45.05,45.06,89090.0,37.596,37.6126,37.5543,37.5626,89090.0
2016-07-06 10:30:00,45.06,45.12,45.01,45.12,43228.0,37.5626,37.6126,37.5209,37.6126,43228.0
2016-07-06 10:35:00,45.11,45.19,45.07,45.16,39870.0,37.6043,37.671,37.5709,37.646,39870.0
2016-07-06 10:40:00,45.16,45.2,45.13,45.16,24588.0,37.646,37.6793,37.621,37.646,24588.0
2016-07-06 10:45:00,45.16,45.24,45.16,45.23,64675.0,37.646,37.7127,37.646,37.7043,64675.0
2016-07-06 10:50:00,45.23,45.31,45.23,45.28,78996.0,37.7043,37.771,37.7043,37.746,78996.0
2016-07-06 10:55:00,45.29,45.32,45.27,45.31,67207.0,37.7543,37.7793,37.7377,37.771,67207.0
2016-07-06 11:00:00,45.32,45.37,45.32,45.35,49631.0,37.7793,37.821,37.7793,37.8044,49631.0
2016-07-06 11:05:00,45.35,45.39,45.35,45.37,79891.0,37.8044,37.8377,37.8044,37.821,79891.0
2016-07-06 11:10:00,45.37,45.48,45.37,45.45,93419.0,37.821,37.9127,37.821,37.8877,93419.0
2016-07-06 11:15:00,45.45,45.51,45.45,45.46,35826.0,37.8877,37.9377,37.8877,37.8961,35826.0
2016-07-06 11:20:00,45.47,45.49,45.36,45.38,42943.0,37.9044,37.9211,37.8127,37.8294,42943.0
2016-07-06 11:25:00,45.39,45.4,45.34,45.35,25972.0,37.8377,37.846,37.796,37.8044,25972.0
2016-07-06 11:30:00,45.35,45.43,45.35,45.37,20443.0,37.8044,37.871,37.8044,37.821,20443.0
2016-07-06 11:35:00,45.38,45.42,45.36,45.42,37994.0,37.8294,37.8627,37.8127,37.8627,37994.0
2016-07-06 11:40:00,45.42,45.43,45.38,45.41,15522.0,37.8627,37.871,37.8294,37.8544,15522.0
2016-07-06 11:45:00,45.42,45.44,45.41,45.41,25268.0,37.8627,37.8794,37.8544,37.8544,25268.0
2016-07-06 11:50:00,45.41,45.46,45.39,45.45,50889.0,37.8544,37.8961,37.8377,37.8877,50889.0
2016-07-06 11:55:00,45.45,45.47,45.44,45.46,75553.0,37.8877,37.9044,37.8794,37.8961,75553.0
2016-07-06 12:00:00,45.46,45.57,45.46,45.57,50465.0,37.8961,37.9878,37.8961,37.9878,50465.0
2016-07-06 12:05:00,45.57,45.57,45.55,45.55,15933.0,37.9878,37.9878,37.9711,37.9711,15933.0
2016-07-06 12:10:00,45.56,45.57,45.52,45.52,52794.0,37.9794,37.9878,37.9461,37.9461,52794.0
2016-07-06 12:15:00,45.52,45.57,45.52,45.56,22194.0,37.9461,37.9878,37.9461,37.9794,22194.0
2016-07-06 12:20:00,45.56,45.61,45.54,45.56,54127.0,37.9794,38.0211,37.9627,37.9794,54127.0
2016-07-06 12:25:00,45.56,45.6,45.56,45.59,39350.0,37.9794,38.0128,37.9794,38.0044,39350.0
2016-07-06 12:30:00,45.59,45.62,45.59,45.61,39053.0,38.0044,38.0294,38.0044,38.0211,39053.0
2016-07-06 12:35:00,45.62,45.64,45.57,45.59,77039.0,38.0294,38.0461,37.9878,38.0044,77039.0
2016-07-06 12:40:00,45.6,45.66,45.6,45.64,85139.0,38.0128,38.0628,38.0128,38.0461,85139.0
2016-07-06 12:45:00,45.63,45.63,45.57,45.58,29064.0,38.0378,38.0378,37.9878,37.9961,29064.0
2016-07-06 12:50:00,45.59,45.64,45.58,45.63,25220.0,38.0044,38.0461,37.9961,38.0378,25220.0
2016-07-06 12:55:00,45.64,45.68,45.63,45.68,24203.0,38.0461,38.0795,38.0378,38.0795,24203.0
2016-07-06 13:00:00,45.68,45.71,45.67,45.71,35318.0,38.0795,38.1045,38.0711,38.1045,35318.0
2016-07-06 13:05:00,45.71,45.75,45.71,45.74,26242.0,38.1045,38.1378,38.1045,38.1295,26242.0
2016-07-06 13:10:00,45.73,45.75,45.71,45.72,15528.0,38.1211,38.1378,38.1045,38.1128,15528.0
2016-07-06 13:15:00,45.72,45.76,45.71,45.76,19971.0,38.1128,38.1461,38.1045,38.1461,19971.0
2016-07-06 13:20:00,45.75,45.76,45.71,45.72,21300.0,38.1378,38.1461,38.1045,38.1128,21300.0
2016-07-06 13:25:00,45.72,45.72,45.66,45.69,24948.0,38.1128,38.1128,38.0628,38.0878,24948.0
2016-07-06 13:30:00,45.69,45.72,45.66,45.67,19460.0,38.0878,38.1128,38.0628,38.0711,19460.0
2016-07-06 13:35:00,45.66,45.7,45.65,45.66,34664.0,38.0628,38.0961,38.0544,38.0628,34664.0
2016-07-06 13:40:00,45.67,45.69,45.63,45.64,39932.0,38.0711,38.0878,38.0378,38.0461,39932.0
2016-07-06 13:45:00,45.64,45.64,45.61,45.62,23124.0,38.0461,38.0461,38.0211,38.0294,23124.0
2016-07-06 13:50:00,45.62,45.69,45.62,45.66,30028.0,38.0294,38.0878,38.0294,38.0628,30028.0
2016-07-06 13:55:00,45.66,45.68,45.66,45.68,76139.0,38.0628,38.0795,38.0628,38.0795,76139.0
2016-07-06 14:00:00,45.68,45.72,45.62,45.69,29091.0,38.0795,38.1128,38.0294,38.0878,29091.0
2016-07-06 14:05:00,45.68,45.72,45.66,45.69,17527.0,38.0795,38.1128,38.0628,38.0878,17527.0
2016-07-06 14:10:00,45.69,45.71,45.63,45.63,30544.0,38.0878,38.1045,38.0378,38.0378,30544.0
2016-07-06 14:15:00,45.63,45.69,45.57,45.68,188491.0,38.0378,38.0878,37.9878,38.0795,188491.0
2016-07-06 14:20:00,45.69,45.7,45.63,45.64,286203.0,38.0878,38.0961,38.0378,38.0461,286203.0
2016-07-06 14:25:00,45.64,45.65,45.58,45.61,380615.0,38.0461,38.0544,37.9961,38.0211,380615.0
2016-07-06 14:30:00,45.62,45.67,45.61,45.66,37926.0,38.0294,38.0711,38.0211,38.0628,37926.0
2016-07-06 14:35:00,45.66,45.7,45.63,45.68,48074.0,38.0628,38.0961,38.0378,38.0795,48074.0
2016-07-06 14:40:00,45.68,45.69,45.62,45.62,45701.0,38.0795,38.0878,38.0294,38.0294,45701.0
2016-07-06 14:45:00,45.63,45.64,45.48,45.49,115642.0,38.0378,38.0461,37.9127,37.9211,115642.0
2016-07-06 14:50:00,45.5,45.58,45.5,45.56,27882.0,37.9294,37.9961,37.9294,37.9794,27882.0
2016-07-06 14:55:00,45.57,45.61,45.56,45.6,42763.0,37.9878,38.0211,37.9794,38.0128,42763.0
2016-07-06 15:00:00,45.6,45.63,45.59,45.63,40403.0,38.0128,38.0378,38.0044,38.0378,40403.0
2016-07-06 15:05:00,45.63,45.63,45.57,45.6,51298.0,38.0378,38.0378,37.9878,38.0128,51298.0
2016-07-06 15:10:00,45.6,45.6,45.56,45.56,19436.0,38.0128,38.0128,37.9794,37.9794,19436.0
2016-07-06 15:15:00,45.56,45.6,45.55,45.58,68899.0,37.9794,38.0128,37.9711,37.9961,68899.0
2016-07-06 15:20:00,45.58,45.6,45.55,45.56,47966.0,37.9961,38.0128,37.9711,37.9794,47966.0
2016-07-06 15:25:00,45.55,45.57,45.53,45.56,32950.0,37.9711,37.9878,37.9544,37.9794,32950.0
2016-07-06 15:30:00,45.55,45.59,45.55,45.57,84638.0,37.9711,38.0044,37.9711,37.9878,84638.0
2016-07-06 15:35:00,45.58,45.64,45.57,45.64,74788.0,37.9961,38.0461,37.9878,38.0461,74788.0
2016-07-06 15:40:00,45.65,45.7,45.64,45.66,102834.0,38.0544,38.0961,38.0461,38.0628,102834.0
2016-07-06 15:45:00,45.67,45.68,45.64,45.65,185688.0,38.0711,38.0795,38.0461,38.0544,185688.0
2016-07-06 15:50:00,45.65,45.68,45.63,45.68,96689.0,38.0544,38.0795,38.0378,38.0795,96689.0
2016-07-06 15:55:00,45.69,45.72,45.68,45.7,291683.0,38.0878,38.1128,38.0795,38.0961,291683.0
2016-07-07 09:30:00,45.54,45.96,45.54,45.94,94647.0,37.9627,38.3129,37.9627,38.2962,94647.0
2016-07-07 09:35:00,45.94,46.04,45.93,45.96,115872.0,38.2962,38.3796,38.2879,38.3129,115872.0
2016-07-07 09:40:00,45.95,46.04,45.94,46.03,72978.0,38.3045,38.3796,38.2962,38.3712,72978.0
2016-07-07 09:45:00,46.03,46.04,45.96,46.0,48676.0,38.3712,38.3796,38.3129,38.3462,48676.0
2016-07-07 09:50:00,46.01,46.11,46.01,46.1,35028.0,38.3545,38.4379,38.3545,38.4296,35028.0
2016-07-07 09:55:00,46.12,46.13,46.04,46.06,29517.0,38.4462,38.4546,38.3796,38.3962,29517.0
2016-07-07 10:00:00,46.07,46.07,46.0,46.02,69564.0,38.4046,38.4046,38.3462,38.3629,69564.0
2016-07-07 10:05:00,46.03,46.06,46.02,46.04,20061.0,38.3712,38.3962,38.3629,38.3796,20061.0
2016-07-07 10:10:00,46.05,46.07,46.03,46.07,16958.0,38.3879,38.4046,38.3712,38.4046,16958.0
2016-07-07 10:15:00,46.08,46.16,46.08,46.14,22301.0,38.4129,38.4796,38.4129,38.4629,22301.0
2016-07-07 10:20:00,46.14,46.14,46.09,46.11,23682.0,38.4629,38.4629,38.4212,38.4379,23682.0
2016-07-07 10:25:00,46.12,46.14,46.11,46.13,18618.0,38.4462,38.4629,38.4379,38.4546,18618.0
2016-07-07 10:30:00,46.14,46.19,46.12,46.15,31708.0,38.4629,38.5046,38.4462,38.4712,31708.0
2016-07-07 10:35:00,46.15,46.15,46.11,46.13,30600.0,38.4712,38.4712,38.4379,38.4546,30600.0
2016-07-07 10:40:00,46.12,46.13,46.07,46.07,22517.0,38.4462,38.4546,38.4046,38.4046,22517.0
2016-07-07 10:45:00,46.06,46.07,46.01,46.05,51683.0,38.3962,38.4046,38.3545,38.3879,51683.0
2016-07-07 10:50:00,46.05,46.05,45.97,45.98,37148.0,38.3879,38.3879,38.3212,38.3295,37148.0
2016-07-07 10:55:00,45.99,46.0,45.93,45.94,23016.0,38.3379,38.3462,38.2879,38.2962,23016.0
2016-07-07 11:00:00,45.92,45.93,45.8,45.82,91230.0,38.2795,38.2879,38.1795,38.1962,91230.0
2016-07-07 11:05:00,45.82,45.89,45.81,45.87,34008.0,38.1962,38.2545,38.1878,38.2378,34008.0
2016-07-07 11:10:00,45.89,45.94,45.88,45.93,32194.0,38.2545,38.2962,38.2462,38.2879,32194.0
2016-07-07 11:15:00,45.93,45.97,45.88,45.89,40217.0,38.2879,38.3212,38.2462,38.2545,40217.0
2016-07-07 11:20:00,45.9,45.91,45.83,45.83,34055.0,38.2628,38.2712,38.2045,38.2045,34055.0
2016-07-07 11:25:00,45.83,45.87,45.83,45.87,25444.0,38.2045,38.2378,38.2045,38.2378,25444.0
2016-07-07 11:30:00,45.86,45.87,45.81,45.85,49830.0,38.2295,38.2378,38.1878,38.2212,49830.0
2016-07-07 11:35:00,45.85,45.88,45.83,45.87,43394.0,38.2212,38.2462,38.2045,38.2378,43394.0
2016-07-07 11:40:00,45.87,45.89,45.85,45.87,19842.0,38.2378,38.2545,38.2212,38.2378,19842.0
2016-07-07 11:45:00,45.86,45.86,45.78,45.82,56551.0,38.2295,38.2295,38.1628,38.1962,56551.0
2016-07-07 11:50:00,45.82,45.83,45.78,45.81,52652.0,38.1962,38.2045,38.1628,38.1878,52652.0
2016-07-07 11:55:00,45.81,45.89,45.81,45.89,33217.0,38.1878,38.2545,38.1878,38.2545,33217.0
2016-07-07 12:00:00,45.9,45.92,45.88,45.91,50382.0,38.2628,38.2795,38.2462,38.2712,50382.0
2016-07-07 12:05:00,45.92,45.93,45.85,45.86,71352.0,38.2795,38.2879,38.2212,38.2295,71352.0
2016-07-07 12:10:00,45.87,45.92,45.87,45.92,41095.0,38.2378,38.2795,38.2378,38.2795,41095.0
2016-07-07 12:15:00,45.92,45.93,45.89,45.91,22759.0,38.2795,38.2879,38.2545,38.2712,22759.0
2016-07-07 12:20:00,45.91,45.92,45.86,45.88,60650.0,38.2712,38.2795,38.2295,38.2462,60650.0
2016-07-07 12:25:00,45.87,45.94,45.82,45.94,65066.0,38.2378,38.2962,38.1962,38.2962,65066.0
2016-07-07 12:30:00,45.93,45.95,45.92,45.93,11691.0,38.2879,38.3045,38.2795,38.2879,11691.0
2016-07-07 12:35:00,45.94,46.0,45.93,45.99,40745.0,38.2962,38.3462,38.2879,38.3379,40745.0
2016-07-07 12:40:00,45.98,45.99,45.96,45.98,26537.0,38.3295,38.3379,38.3129,38.3295,26537.0
2016-07-07 12:45:00,45.98,46.0,45.96,45.98,37585.0,38.3295,38.3462,38.3129,38.3295,37585.0
2016-07-07 12:50:00,45.96,45.96,45.88,45.89,77627.0,38.3129,38.3129,38.2462,38.2545,77627.0
2016-07-07 12:55:00,45.89,45.93,45.87,45.87,20951.0,38.2545,38.2879,38.2378,38.2378,20951.0
2016-07-07 13:00:00,45.87,45.9,45.83,45.86,21271.0,38.2378,38.2628,38.2045,38.2295,21271.0
2016-07-07 13:05:00,45.84,45.86,45.82,45.84,43630.0,38.2128,38.2295,38.1962,38.2128,43630.0
2016-07-07 13:10:00,45.84,45.84,45.81,45.84,40161.0,38.2128,38.2128,38.1878,38.2128,40161.0
2016-07-07 13:15:00,45.83,45.85,45.81,45.85,45478.0,38.2045,38.2212,38.1878,38.2212,45478.0
2016-07-07 13:20:00,45.84,45.85,45.82,45.83,21858.0,38.2128,38.2212,38.1962,38.2045,21858.0
2016-07-07 13:25:00,45.84,45.89,45.84,45.85,26952.0,38.2128,38.2545,38.2128,38.2212,26952.0
2016-07-07 13:30:00,45.85,45.87,45.85,45.85,49467.0,38.2212,38.2378,38.2212,38.2212,49467.0
2016-07-07 13:35:00,45.85,45.86,45.83,45.83,21013.0,38.2212,38.2295,38.2045,38.2045,21013.0
2016-07-07 13:40:00,45.83,45.83,45.81,45.82,14322.0,38.2045,38.2045,38.1878,38.1962,14322.0
2016-07-07 13:45:00,45.81,45.81,45.77,45.78,20385.0,38.1878,38.1878,38.1545,38.1628,20385.0
2016-07-07 13:50:00,45.79,45.79,45.74,45.74,22640.0,38.1711,38.1711,38.1295,38.1295,22640.0
2016-07-07 13:55:00,45.74,45.79,45.74,45.78,20750.0,38.1295,38.1711,38.1295,38.1628,20750.0
2016-07-07 14:00:00,45.78,45.8,45.73,45.78,302735.0,38.1628,38.1795,38.1211,38.1628,302735.0
2016-07-07 14:05:00,45.77,45.78,45.71,45.72,80145.0,38.1545,38.1628,38.1045,38.1128,80145.0
2016-07-07 14:10:00,45.71,45.71,45.63,45.64,40432.0,38.1045,38.1045,38.0378,38.0461,40432.0
2016-07-07 14:15:00,45.64,45.68,45.63,45.64,40753.0,38.0461,38.0795,38.0378,38.0461,40753.0
2016-07-07 14:20:00,45.64,45.68,45.62,45.65,31593.0,38.0461,38.0795,38.0294,38.0544,31593.0
2016-07-07 14:25:00,45.65,45.7,45.63,45.64,29973.0,38.0544,38.0961,38.0378,38.0461,29973.0
2016-07-07 14:30:00,45.65,45.67,45.59,45.59,50003.0,38.0544,38.0711,38.0044,38.0044,50003.0
2016-07-07 14:35:00,45.59,45.64,45.59,45.63,177867.0,38.0044,38.0461,38.0044,38.0378,177867.0
2016-07-07 14:40:00,45.63,45.65,45.6,45.62,200881.0,38.0378,38.0544,38.0128,38.0294,200881.0
2016-07-07 14:45:00,45.63,45.66,45.63,45.64,25820.0,38.0378,38.0628,38.0378,38.0461,25820.0
2016-07-07 14:50:00,45.65,45.68,45.6,45.67,42201.0,38.0544,38.0795,38.0128,38.0711,42201.0
2016-07-07 14:55:00,45.67,45.67,45.61,45.63,24058.0,38.0711,38.0711,38.0211,38.0378,24058.0
2016-07-07 15:00:00,45.63,45.68,45.61,45.68,69789.0,38.0378,38.0795,38.0211,38.0795,69789.0
2016-07-07 15:05:00,45.68,45.74,45.67,45.74,67152.0,38.0795,38.1295,38.0711,38.1295,67152.0
2016-07-07 15:10:00,45.74,45.76,45.72,45.75,51038.0,38.1295,38.1461,38.1128,38.1378,51038.0
2016-07-07 15:15:00,45.74,45.74,45.71,45.74,42568.0,38.1295,38.1295,38.1045,38.1295,42568.0
2016-07-07 15:20:00,45.74,45.74,45.7,45.71,56277.0,38.1295,38.1295,38.0961,38.1045,56277.0
2016-07-07 15:25:00,45.71,45.73,45.7,45.73,51610.0,38.1045,38.1211,38.0961,38.1211,51610.0
2016-07-07 15:30:00,45.73,45.79,45.73,45.79,90719.0,38.1211,38.1711,38.1211,38.1711,90719.0
2016-07-07 15:35:00,45.78,45.8,45.77,45.79,135411.0,38.1628,38.1795,38.1545,38.1711,135411.0
2016-07-07 15:40:00,45.78,45.82,45.76,45.78,69052.0,38.1628,38.1962,38.1461,38.1628,69052.0
2016-07-07 15:45:00,45.77,45.82,45.77,45.8,85725.0,38.1545,38.1962,38.1545,38.1795,85725.0
2016-07-07 15:50:00,45.8,45.81,45.77,45.79,104909.0,38.1795,38.1878,38.1545,38.1711,104909.0
2016-07-07 15:55:00,45.8,45.82,45.79,45.81,128678.0,38.1795,38.1962,38.1711,38.1878,128678.0
2016-07-08 09:30:00,46.14,46.42,46.14,46.4,268370.0,38.4629,38.6963,38.4629,38.6797,268370.0
2016-07-08 09:35:00,46.4,46.49,46.37,46.42,153748.0,38.6797,38.7547,38.6546,38.6963,153748.0
2016-07-08 09:40:00,46.42,46.49,46.32,46.34,181717.0,38.6963,38.7547,38.613,38.6296,181717.0
2016-07-08 09:45:00,46.35,46.43,46.34,46.41,76700.0,38.638,38.7047,38.6296,38.688,76700.0
2016-07-08 09:50:00,46.41,46.42,46.36,46.38,107119.0,38.688,38.6963,38.6463,38.663,107119.0
2016-07-08 09:55:00,46.38,46.4,46.35,46.37,67641.0,38.663,38.6797,38.638,38.6546,67641.0
2016-07-08 10:00:00,46.38,46.44,46.37,46.42,65274.0,38.663,38.713,38.6546,38.6963,65274.0
2016-07-08 10:05:00,46.43,46.46,46.34,46.41,95113.0,38.7047,38.7297,38.6296,38.688,95113.0
2016-07-08 10:10:00,46.41,46.48,46.4,46.46,86535.0,38.688,38.7463,38.6797,38.7297,86535.0
2016-07-08 10:15:00,46.47,46.49,46.29,46.3,101659.0,38.738,38.7547,38.588,38.5963,101659.0
2016-07-08 10:20:00,46.3,46.31,46.22,46.29,111281.0,38.5963,38.6046,38.5296,38.588,111281.0
2016-07-08 10:25:00,46.29,46.33,46.27,46.31,49829.0,38.588,38.6213,38.5713,38.6046,49829.0
2016-07-08 10:30:00,46.31,46.36,46.28,46.29,63250.0,38.6046,38.6463,38.5796,38.588,63250.0
2016-07-08 10:35:00,46.29,46.38,46.29,46.36,33783.0,38.588,38.663,38.588,38.6463,33783.0
2016-07-08 10:40:00,46.37,46.42,46.36,46.4,43243.0,38.6546,38.6963,38.6463,38.6797,43243.0
2016-07-08 10:45:00,46.4,46.42,46.37,46.39,46346.0,38.6797,38.6963,38.6546,38.6713,46346.0
2016-07-08 10:50:00,46.38,46.4,46.36,46.4,26070.0,38.663,38.6797,38.6463,38.6797,26070.0
2016-07-08 10:55:00,46.4,46.43,46.38,46.38,53094.0,38.6797,38.7047,38.663,38.663,53094.0
2016-07-08 11:00:00,46.39,46.39,46.35,46.38,21685.0,38.6713,38.6713,38.638,38.663,21685.0
2016-07-08 11:05:00,46.38,46.4,46.35,46.36,31200.0,38.663,38.6797,38.638,38.6463,31200.0
2016-07-08 11:10:00,46.36,46.44,46.36,46.42,38667.0,38.6463,38.713,38.6463,38.6963,38667.0
2016-07-08 11:15:00,46.42,46.5,46.42,46.5,24819.0,38.6963,38.763,38.6963,38.763,24819.0
2016-07-08 11:20:00,46.5,46.52,46.49,46.51,24506.0,38.763,38.7797,38.7547,38.7713,24506.0
2016-07-08 11:25:00,46.51,46.56,46.49,46.53,37409.0,38.7713,38.813,38.7547,38.788,37409.0
2016-07-08 11:30:00,46.52,46.52,46.48,46.51,27479.0,38.7797,38.7797,38.7463,38.7713,27479.0
2016-07-08 11:35:00,46.52,46.53,46.49,46.51,29319.0,38.7797,38.788,38.7547,38.7713,29319.0
2016-07-08 11:40:00,46.52,46.56,46.5,46.55,34862.0,38.7797,38.813,38.763,38.8047,34862.0
2016-07-08 11:45:00,46.54,46.54,46.51,46.52,9294.0,38.7964,38.7964,38.7713,38.7797,9294.0
2016-07-08 11:50:00,46.53,46.53,46.49,46.53,22303.0,38.788,38.788,38.7547,38.788,22303.0
2016-07-08 11:55:00,46.52,46.54,46.5,46.5,29377.0,38.7797,38.7964,38.763,38.763,29377.0
2016-07-08 12:00:00,46.51,46.51,46.47,46.5,28987.0,38.7713,38.7713,38.738,38.763,28987.0
2016-07-08 12:05:00,46.5,46.53,46.48,46.53,42913.0,38.763,38.788,38.7463,38.788,42913.0
2016-07-08 12:10:00,46.53,46.57,46.52,46.57,10832.0,38.788,38.8214,38.7797,38.8214,10832.0
2016-07-08 12:15:00,46.57,46.59,46.56,46.58,45295.0,38.8214,38.838,38.813,38.8297,45295.0
2016-07-08 12:20:00,46.58,46.58,46.55,46.57,11892.0,38.8297,38.8297,38.8047,38.8214,11892.0
2016-07-08 12:25:00,46.58,46.68,46.57,46.67,93124.0,38.8297,38.9131,38.8214,38.9047,93124.0
2016-07-08 12:30:00,46.68,46.78,46.68,46.75,77599.0,38.9131,38.9964,38.9131,38.9714,77599.0
2016-07-08 12:35:00,46.75,46.81,46.74,46.79,42851.0,38.9714,39.0214,38.9631,39.0048,42851.0
2016-07-08 12:40:00,46.79,46.82,46.78,46.81,42731.0,39.0048,39.0298,38.9964,39.0214,42731.0
2016-07-08 12:45:00,46.82,46.85,46.81,46.82,24708.0,39.0298,39.0548,39.0214,39.0298,24708.0
2016-07-08 12:50:00,46.82,46.83,46.79,46.82,28755.0,39.0298,39.0381,39.0048,39.0298,28755.0
2016-07-08 12:55:00,46.82,46.84,46.81,46.83,21849.0,39.0298,39.0464,39.0214,39.0381,21849.0
2016-07-08 13:00:00,46.83,46.86,46.82,46.84,37445.0,39.0381,39.0631,39.0298,39.0464,37445.0
2016-07-08 13:05:00,46.84,46.89,46.83,46.89,41448.0,39.0464,39.0881,39.0381,39.0881,41448.0
2016-07-08 13:10:00,46.9,46.91,46.88,46.91,13015.0,39.0965,39.1048,39.0798,39.1048,13015.0
2016-07-08 13:15:00,46.91,46.91,46.88,46.89,12219.0,39.1048,39.1048,39.0798,39.0881,12219.0
2016-07-08 13:20:00,46.9,46.91,46.86,46.87,53279.0,39.0965,39.1048,39.0631,39.0715,53279.0
2016-07-08 13:25:00,46.87,46.89,46.86,46.88,24603.0,39.0715,39.0881,39.0631,39.0798,24603.0
2016-07-08 13:30:00,46.88,46.9,46.87,46.89,49611.0,39.0798,39.0965,39.0715,39.0881,49611.0
2016-07-08 13:35:00,46.89,46.89,46.85,46.87,19897.0,39.0881,39.0881,39.0548,39.0715,19897.0
2016-07-08 13:40:00,46.87,46.9,46.86,46.88,23209.0,39.0715,39.0965,39.0631,39.0798,23209.0
2016-07-08 13:45:00,46.87,46.88,46.87,46.87,16071.0,39.0715,39.0798,39.0715,39.0715,16071.0
2016-07-08 13:50:00,46.87,46.88,46.86,46.87,13169.0,39.0715,39.0798,39.0631,39.0715,13169.0
2016-07-08 13:55:00,46.87,46.88,46.85,46.87,19412.0,39.0715,39.0798,39.0548,39.0715,19412.0
2016-07-08 14:00:00,46.88,46.88,46.85,46.87,15603.0,39.0798,39.0798,39.0548,39.0715,15603.0
2016-07-08 14:05:00,46.87,46.88,46.86,46.87,11909.0,39.0715,39.0798,39.0631,39.0715,11909.0
2016-07-08 14:10:00,46.88,46.89,46.87,46.88,19525.0,39.0798,39.0881,39.0715,39.0798,19525.0
2016-07-08 14:15:00,46.87,46.9,46.87,46.9,78916.0,39.0715,39.0965,39.0715,39.0965,78916.0
2016-07-08 14:20:00,46.91,46.92,46.89,46.91,36800.0,39.1048,39.1131,39.0881,39.1048,36800.0
2016-07-08 14:25:00,46.91,46.94,46.9,46.93,58559.0,39.1048,39.1298,39.0965,39.1215,58559.0
2016-07-08 14:30:00,46.93,46.97,46.92,46.97,57826.0,39.1215,39.1548,39.1131,39.1548,57826.0
2016-07-08 14:35:00,46.97,46.98,46.95,46.95,65641.0,39.1548,39.1631,39.1381,39.1381,65641.0
2016-07-08 14:40:00,46.94,46.97,46.94,46.95,47552.0,39.1298,39.1548,39.1298,39.1381,47552.0
2016-07-08 14:45:00,46.96,46.98,46.93,46.98,38550.0,39.1465,39.1631,39.1215,39.1631,38550.0
2016-07-08 14:50:00,46.98,47.05,46.98,47.05,30553.0,39.1631,39.2215,39.1631,39.2215,30553.0
2016-07-08 14:55:00,47.04,47.05,47.02,47.02,36953.0,39.2132,39.2215,39.1965,39.1965,36953.0
2016-07-08 15:00:00,47.02,47.03,46.99,47.0,332822.0,39.1965,39.2048,39.1715,39.1798,332822.0
2016-07-08 15:05:00,47.01,47.03,46.99,47.02,107372.0,39.1882,39.2048,39.1715,39.1965,107372.0
2016-07-08 15:10:00,47.02,47.05,47.02,47.03,58333.0,39.1965,39.2215,39.1965,39.2048,58333.0
2016-07-08 15:15:00,47.04,47.04,47.01,47.02,33643.0,39.2132,39.2132,39.1882,39.1965,33643.0
2016-07-08 15:20:00,47.01,47.03,47.01,47.02,40707.0,39.1882,39.2048,39.1882,39.1965,40707.0
2016-07-08 15:25:00,47.01,47.04,47.0,47.0,55187.0,39.1882,39.2132,39.1798,39.1798,55187.0
2016-07-08 15:30:00,47.0,47.01,46.96,46.97,51994.0,39.1798,39.1882,39.1465,39.1548,51994.0
2016-07-08 15:35:00,46.97,46.98,46.93,46.97,126617.0,39.1548,39.1631,39.1215,39.1548,126617.0
2016-07-08 15:40:00,46.96,46.96,46.92,46.93,43447.0,39.1465,39.1465,39.1131,39.1215,43447.0
2016-07-08 15:45:00,46.92,46.94,46.91,46.92,124293.0,39.1131,39.1298,39.1048,39.1131,124293.0
2016-07-08 15:50:00,46.92,46.96,46.91,46.96,341049.0,39.1131,39.1465,39.1048,39.1465,341049.0
2016-07-08 15:55:00,46.96,46.98,46.91,46.92,403496.0,39.1465,39.1631,39.1048,39.1131,403496.0
2016-07-11 09:30:00,47.12,47.23,47.06,47.17,184088.0,39.2799,39.3716,39.2298,39.3215,184088.0
2016-07-11 09:35:00,47.17,47.3,47.17,47.23,112446.0,39.3215,39.4299,39.3215,39.3716,112446.0
2016-07-11 09:40:00,47.22,47.3,47.16,47.23,152614.0,39.3632,39.4299,39.3132,39.3716,152614.0
2016-07-11 09:45:00,47.25,47.32,47.21,47.23,136145.0,39.3882,39.4466,39.3549,39.3716,136145.0
2016-07-11 09:50:00,47.24,47.24,47.17,47.17,44194.0,39.3799,39.3799,39.3215,39.3215,44194.0
2016-07-11 09:55:00,47.17,47.17,47.13,47.17,22691.0,39.3215,39.3215,39.2882,39.3215,22691.0
2016-07-11 10:00:00,47.16,47.17,47.05,47.07,73885.0,39.3132,39.3215,39.2215,39.2382,73885.0
2016-07-11 10:05:00,47.07,47.17,47.06,47.17,113202.0,39.2382,39.3215,39.2298,39.3215,113202.0
2016-07-11 10:10:00,47.17,47.21,47.08,47.08,53688.0,39.3215,39.3549,39.2465,39.2465,53688.0
2016-07-11 10:15:00,47.09,47.13,47.09,47.11,49526.0,39.2548,39.2882,39.2548,39.2715,49526.0
2016-07-11 10:20:00,47.11,47.13,47.02,47.03,58674.0,39.2715,39.2882,39.1965,39.2048,58674.0
2016-07-11 10:25:00,47.03,47.06,47.0,47.03,93261.0,39.2048,39.2298,39.1798,39.2048,93261.0
2016-07-11 10:30:00,47.02,47.08,47.02,47.08,64482.0,39.1965,39.2465,39.1965,39.2465,64482.0
2016-07-11 10:35:00,47.09,47.13,47.09,47.13,56699.0,39.2548,39.2882,39.2548,39.2882,56699.0
2016-07-11 10:40:00,47.14,47.19,47.13,47.18,44011.0,39.2965,39.3382,39.2882,39.3299,44011.0
2016-07-11 10:45:00,47.19,47.2,47.16,47.19,30083.0,39.3382,39.3465,39.3132,39.3382,30083.0
2016-07-11 10:50:00,47.19,47.26,47.19,47.24,43036.0,39.3382,39.3966,39.3382,39.3799,43036.0
2016-07-11 10:55:00,47.24,47.3,47.24,47.3,18094.0,39.3799,39.4299,39.3799,39.4299,18094.0
2016-07-11 11:00:00,47.29,47.3,47.25,47.26,60747.0,39.4216,39.4299,39.3882,39.3966,60747.0
2016-07-11 11:05:00,47.26,47.31,47.26,47.26,91892.0,39.3966,39.4382,39.3966,39.3966,91892.0
2016-07-11 11:10:00,47.25,47.3,47.25,47.29,16929.0,39.3882,39.4299,39.3882,39.4216,16929.0
2016-07-11 11:15:00,47.3,47.3,47.26,47.27,37880.0,39.4299,39.4299,39.3966,39.4049,37880.0
2016-07-11 11:20:00,47.27,47.27,47.23,47.25,25108.0,39.4049,39.4049,39.3716,39.3882,25108.0
2016-07-11 11:25:00,47.24,47.29,47.24,47.27,33564.0,39.3799,39.4216,39.3799,39.4049,33564.0
2016-07-11 11:30:00,47.27,47.29,47.26,47.27,21724.0,39.4049,39.4216,39.3966,39.4049,21724.0
2016-07-11 11:35:00,47.28,47.28,47.22,47.23,34220.0,39.4132,39.4132,39.3632,39.3716,34220.0
2016-07-11 11:40:00,47.24,47.24,47.22,47.23,7255.0,39.3799,39.3799,39.3632,39.3716,7255.0
2016-07-11 11:45:00,47.23,47.25,47.21,47.25,35040.0,39.3716,39.3882,39.3549,39.3882,35040.0
2016-07-11 11:50:00,47.24,47.27,47.24,47.27,33909.0,39.3799,39.4049,39.3799,39.4049,33909.0
2016-07-11 11:55:00,47.28,47.28,47.22,47.23,31115.0,39.4132,39.4132,39.3632,39.3716,31115.0
2016-07-11 12:00:00,47.23,47.25,47.21,47.22,20195.0,39.3716,39.3882,39.3549,39.3632,20195.0
2016-07-11 12:05:00,47.21,47.23,47.2,47.22,17413.0,39.3549,39.3716,39.3465,39.3632,17413.0
2016-07-11 12:10:00,47.22,47.23,47.21,47.21,27369.0,39.3632,39.3716,39.3549,39.3549,27369.0
2016-07-11 12:15:00,47.22,47.22,47.2,47.21,12927.0,39.3632,39.3632,39.3465,39.3549,12927.0
2016-07-11 12:20:00,47.22,47.24,47.22,47.23,25824.0,39.3632,39.3799,39.3632,39.3716,25824.0
2016-07-11 12:25:00,47.23,47.25,47.22,47.24,16818.0,39.3716,39.3882,39.3632,39.3799,16818.0
2016-07-11 12:30:00,47.25,47.27,47.24,47.24,57914.0,39.3882,39.4049,39.3799,39.3799,57914.0
2016-07-11 12:35:00,47.25,47.29,47.25,47.28,35734.0,39.3882,39.4216,39.3882,39.4132,35734.0
2016-07-11 12:40:00,47.29,47.3,47.28,47.28,7679.0,39.4216,39.4299,39.4132,39.4132,7679.0
2016-07-11 12:45:00,47.29,47.32,47.28,47.28,38959.0,39.4216,39.4466,39.4132,39.4132,38959.0
2016-07-11 12:50:00,47.28,47.31,47.28,47.3,13535.0,39.4132,39.4382,39.4132,39.4299,13535.0
2016-07-11 12:55:00,47.29,47.3,47.27,47.29,58611.0,39.4216,39.4299,39.4049,39.4216,58611.0
2016-07-11 13:00:00,47.28,47.3,47.28,47.29,27655.0,39.4132,39.4299,39.4132,39.4216,27655.0
2016-07-11 13:05:00,47.28,47.32,47.28,47.31,33276.0,39.4132,39.4466,39.4132,39.4382,33276.0
2016-07-11 13:10:00,47.3,47.31,47.29,47.29,19445.0,39.4299,39.4382,39.4216,39.4216,19445.0
2016-07-11 13:15:00,47.29,47.31,47.28,47.28,37720.0,39.4216,39.4382,39.4132,39.4132,37720.0
2016-07-11 13:20:00,47.29,47.3,47.27,47.28,35042.0,39.4216,39.4299,39.4049,39.4132,35042.0
2016-07-11 13:25:00,47.28,47.29,47.27,47.29,30445.0,39.4132,39.4216,39.4049,39.4216,30445.0
2016-07-11 13:30:00,47.28,47.3,47.27,47.27,34491.0,39.4132,39.4299,39.4049,39.4049,34491.0
2016-07-11 13:35:00,47.28,47.29,47.27,47.28,22774.0,39.4132,39.4216,39.4049,39.4132,22774.0
2016-07-11 13:40:00,47.27,47.27,47.25,47.26,10169.0,39.4049,39.4049,39.3882,39.3966,10169.0
2016-07-11 13:45:00,47.27,47.29,47.25,47.27,51353.0,39.4049,39.4216,39.3882,39.4049,51353.0
2016-07-11 13:50:00,47.28,47.28,47.26,47.26,13124.0,39.4132,39.4132,39.3966,39.3966,13124.0
2016-07-11 13:55:00,47.26,47.27,47.21,47.21,20370.0,39.3966,39.4049,39.3549,39.3549,20370.0
2016-07-11 14:00:00,47.21,47.22,47.18,47.18,9951.0,39.3549,39.3632,39.3299,39.3299,9951.0
2016-07-11 14:05:00,47.17,47.21,47.17,47.19,101483.0,39.3215,39.3549,39.3215,39.3382,101483.0
2016-07-11 14:10:00,47.19,47.2,47.17,47.18,4589.0,39.3382,39.3465,39.3215,39.3299,4589.0
2016-07-11 14:15:00,47.18,47.19,47.17,47.18,24458.0,39.3299,39.3382,39.3215,39.3299,24458.0
2016-07-11 14:20:00,47.19,47.21,47.18,47.2,52134.0,39.3382,39.3549,39.3299,39.3465,52134.0
2016-07-11 14:25:00,47.2,47.23,47.2,47.22,22827.0,39.3465,39.3716,39.3465,39.3632,22827.0
2016-07-11 14:30:00,47.21,47.24,47.21,47.24,6668.0,39.3549,39.3799,39.3549,39.3799,6668.0
2016-07-11 14:35:00,47.24,47.27,47.24,47.26,27137.0,39.3799,39.4049,39.3799,39.3966,27137.0
2016-07-11 14:40:00,47.26,47.27,47.25,47.26,10335.0,39.3966,39.4049,39.3882,39.3966,10335.0
2016-07-11 14:45:00,47.26,47.26,47.23,47.24,9633.0,39.3966,39.3966,39.3716,39.3799,9633.0
2016-07-11 14:50:00,47.24,47.25,47.23,47.25,13513.0,39.3799,39.3882,39.3716,39.3882,13513.0
2016-07-11 14:55:00,47.25,47.26,47.24,47.24,18066.0,39.3882,39.3966,39.3799,39.3799,18066.0
2016-07-11 15:00:00,47.24,47.25,47.23,47.24,8260.0,39.3799,39.3882,39.3716,39.3799,8260.0
2016-07-11 15:05:00,47.24,47.27,47.24,47.27,18039.0,39.3799,39.4049,39.3799,39.4049,18039.0
2016-07-11 15:10:00,47.26,47.29,47.25,47.29,39463.0,39.3966,39.4216,39.3882,39.4216,39463.0
2016-07-11 15:15:00,47.28,47.29,47.26,47.27,25642.0,39.4132,39.4216,39.3966,39.4049,25642.0
2016-07-11 15:20:00,47.27,47.28,47.26,47.27,36692.0,39.4049,39.4132,39.3966,39.4049,36692.0
2016-07-11 15:25:00,47.26,47.27,47.24,47.24,147460.0,39.3966,39.4049,39.3799,39.3799,147460.0
2016-07-11 15:30:00,47.24,47.24,47.19,47.19,51922.0,39.3799,39.3799,39.3382,39.3382,51922.0
2016-07-11 15:35:00,47.19,47.23,47.19,47.22,41555.0,39.3382,39.3716,39.3382,39.3632,41555.0
2016-07-11 15:40:00,47.22,47.24,47.21,47.22,57023.0,39.3632,39.3799,39.3549,39.3632,57023.0
2016-07-11 15:45:00,47.22,47.23,47.18,47.19,108863.0,39.3632,39.3716,39.3299,39.3382,108863.0
2016-07-11 15:50:00,47.19,47.2,47.17,47.2,93389.0,39.3382,39.3465,39.3215,39.3465,93389.0
2016-07-11 15:55:00,47.2,47.2,47.15,47.17,460907.0,39.3465,39.3465,39.3049,39.3215,460907.0
2016-07-12 09:30:00,47.55,47.74,47.4,47.7,189821.0,39.6383,39.7967,39.5133,39.7633,189821.0
2016-07-12 09:35:00,47.69,47.76,47.69,47.76,145978.0,39.755,39.8134,39.755,39.8134,145978.0
2016-07-12 09:40:00,47.77,47.81,47.74,47.79,126054.0,39.8217,39.855,39.7967,39.8384,126054.0
2016-07-12 09:45:00,47.81,47.85,47.77,47.78,60449.0,39.855,39.8884,39.8217,39.83,60449.0
2016-07-12 09:50:00,47.78,47.82,47.77,47.78,36559.0,39.83,39.8634,39.8217,39.83,36559.0
2016-07-12 09:55:00,47.79,47.81,47.71,47.73,66926.0,39.8384,39.855,39.7717,39.7884,66926.0
2016-07-12 10:00:00,47.74,47.77,47.73,47.75,33497.0,39.7967,39.8217,39.7884,39.805,33497.0
2016-07-12 10:05:00,47.75,47.79,47.74,47.75,149194.0,39.805,39.8384,39.7967,39.805,149194.0
2016-07-12 10:10:00,47.74,47.79,47.7,47.73,83390.0,39.7967,39.8384,39.7633,39.7884,83390.0
2016-07-12 10:15:00,47.74,47.81,47.73,47.8,68529.0,39.7967,39.855,39.7884,39.8467,68529.0
2016-07-12 10:20:00,47.79,47.88,47.77,47.86,610717.0,39.8384,39.9134,39.8217,39.8967,610717.0
2016-07-12 10:25:00,47.87,47.93,47.84,47.9,385789.0,39.9051,39.9551,39.8801,39.9301,385789.0
2016-07-12 10:30:00,47.9,47.95,47.89,47.95,39775.0,39.9301,39.9718,39.9217,39.9718,39775.0
2016-07-12 10:35:00,47.94,47.94,47.9,47.93,46036.0,39.9634,39.9634,39.9301,39.9551,46036.0
2016-07-12 10:40:00,47.93,48.01,47.93,48.01,232987.0,39.9551,40.0218,39.9551,40.0218,232987.0
2016-07-12 10:45:00,48.01,48.03,47.98,48.02,75138.0,40.0218,40.0384,39.9968,40.0301,75138.0
2016-07-12 10:50:00,48.03,48.05,48.0,48.03,55339.0,40.0384,40.0551,40.0134,40.0384,55339.0
2016-07-12 10:55:00,48.04,48.07,48.03,48.07,24843.0,40.0468,40.0718,40.0384,40.0718,24843.0
2016-07-12 11:00:00,48.06,48.07,48.01,48.03,87504.0,40.0634,40.0718,40.0218,40.0384,87504.0
2016-07-12 11:05:00,48.04,48.13,48.03,48.12,141984.0,40.0468,40.1218,40.0384,40.1135,141984.0
2016-07-12 11:10:00,48.13,48.17,48.13,48.17,66899.0,40.1218,40.1551,40.1218,40.1551,66899.0
2016-07-12 11:15:00,48.17,48.17,48.13,48.17,48789.0,40.1551,40.1551,40.1218,40.1551,48789.0
2016-07-12 11:20:00,48.17,48.2,48.17,48.18,82824.0,40.1551,40.1802,40.1551,40.1635,82824.0
2016-07-12 11:25:00,48.19,48.23,48.18,48.21,126185.0,40.1718,40.2052,40.1635,40.1885,126185.0
2016-07-12 11:30:00,48.21,48.24,48.2,48.23,58415.0,40.1885,40.2135,40.1802,40.2052,58415.0
2016-07-12 11:35:00,48.23,48.24,48.2,48.24,39265.0,40.2052,40.2135,40.1802,40.2135,39265.0
2016-07-12 11:40:00,48.24,48.28,48.24,48.26,51206.0,40.2135,40.2468,40.2135,40.2302,51206.0
2016-07-12 11:45:00,48.25,48.26,48.22,48.24,28776.0,40.2218,40.2302,40.1968,40.2135,28776.0
2016-07-12 11:50:00,48.24,48.27,48.23,48.26,17223.0,40.2135,40.2385,40.2052,40.2302,17223.0
2016-07-12 11:55:00,48.26,48.29,48.26,48.27,23478.0,40.2302,40.2552,40.2302,40.2385,23478.0
2016-07-12 12:00:00,48.27,48.29,48.26,48.27,46893.0,40.2385,40.2552,40.2302,40.2385,46893.0
2016-07-12 12:05:00,48.28,48.3,48.27,48.29,33806.0,40.2468,40.2635,40.2385,40.2552,33806.0
2016-07-12 12:10:00,48.29,48.31,48.29,48.29,13231.0,40.2552,40.2719,40.2552,40.2552,13231.0
2016-07-12 12:15:00,48.29,48.3,48.27,48.29,27909.0,40.2552,40.2635,40.2385,40.2552,27909.0
2016-07-12 12:20:00,48.29,48.3,48.24,48.25,42355.0,40.2552,40.2635,40.2135,40.2218,42355.0
2016-07-12 12:25:00,48.26,48.26,48.23,48.24,58422.0,40.2302,40.2302,40.2052,40.2135,58422.0
2016-07-12 12:30:00,48.24,48.26,48.23,48.23,55133.0,40.2135,40.2302,40.2052,40.2052,55133.0
2016-07-12 12:35:00,48.23,48.24,48.21,48.23,69471.0,40.2052,40.2135,40.1885,40.2052,69471.0
2016-07-12 12:40:00,48.23,48.24,48.19,48.19,56636.0,40.2052,40.2135,40.1718,40.1718,56636.0
2016-07-12 12:45:00,48.19,48.2,48.16,48.19,34937.0,40.1718,40.1802,40.1468,40.1718,34937.0
2016-07-12 12:50:00,48.18,48.22,48.17,48.2,45180.0,40.1635,40.1968,40.1551,40.1802,45180.0
2016-07-12 12:55:00,48.2,48.21,48.19,48.2,46498.0,40.1802,40.1885,40.1718,40.1802,46498.0
2016-07-12 13:00:00,48.21,48.21,48.18,48.18,30288.0,40.1885,40.1885,40.1635,40.1635,30288.0
2016-07-12 13:05:00,48.18,48.21,48.18,48.18,24177.0,40.1635,40.1885,40.1635,40.1635,24177.0
2016-07-12 13:10:00,48.18,48.18,48.16,48.18,39822.0,40.1635,40.1635,40.1468,40.1635,39822.0
2016-07-12 13:15:00,48.2,48.21,48.18,48.19,16423.0,40.1802,40.1885,40.1635,40.1718,16423.0
2016-07-12 13:20:00,48.2,48.21,48.19,48.2,6750.0,40.1802,40.1885,40.1718,40.1802,6750.0
2016-07-12 13:25:00,48.2,48.23,48.2,48.22,46598.0,40.1802,40.2052,40.1802,40.1968,46598.0
2016-07-12 13:30:00,48.22,48.25,48.22,48.23,46362.0,40.1968,40.2218,40.1968,40.2052,46362.0
2016-07-12 13:35:00,48.23,48.24,48.21,48.23,17714.0,40.2052,40.2135,40.1885,40.2052,17714.0
2016-07-12 13:40:00,48.23,48.25,48.22,48.23,32771.0,40.2052,40.2218,40.1968,40.2052,32771.0
2016-07-12 13:45:00,48.23,48.23,48.2,48.21,62812.0,40.2052,40.2052,40.1802,40.1885,62812.0
2016-07-12 13:50:00,48.21,48.23,48.2,48.21,33217.0,40.1885,40.2052,40.1802,40.1885,33217.0
2016-07-12 13:55:00,48.2,48.2,48.16,48.16,48768.0,40.1802,40.1802,40.1468,40.1468,48768.0
2016-07-12 14:00:00,48.16,48.17,48.15,48.16,35299.0,40.1468,40.1551,40.1385,40.1468,35299.0
2016-07-12 14:05:00,48.16,48.19,48.16,48.17,46030.0,40.1468,40.1718,40.1468,40.1551,46030.0
2016-07-12 14:10:00,48.17,48.21,48.17,48.19,28906.0,40.1551,40.1885,40.1551,40.1718,28906.0
2016-07-12 14:15:00,48.18,48.23,48.18,48.21,22816.0,40.1635,40.2052,40.1635,40.1885,22816.0
2016-07-12 14:20:00,48.22,48.22,48.18,48.21,16970.0,40.1968,40.1968,40.1635,40.1885,16970.0
2016-07-12 14:25:00,48.22,48.24,48.21,48.23,51725.0,40.1968,40.2135,40.1885,40.2052,51725.0
2016-07-12 14:30:00,48.22,48.25,48.22,48.23,22263.0,40.1968,40.2218,40.1968,40.2052,22263.0
2016-07-12 14:35:00,48.22,48.23,48.21,48.22,20718.0,40.1968,40.2052,40.1885,40.1968,20718.0
2016-07-12 14:40:00,48.21,48.24,48.2,48.23,21495.0,40.1885,40.2135,40.1802,40.2052,21495.0
2016-07-12 14:45:00,48.23,48.23,48.2,48.21,27488.0,40.2052,40.2052,40.1802,40.1885,27488.0
2016-07-12 14:50:00,48.22,48.25,48.2,48.2,39564.0,40.1968,40.2218,40.1802,40.1802,39564.0
2016-07-12 14:55:00,48.2,48.21,48.18,48.2,27363.0,40.1802,40.1885,40.1635,40.1802,27363.0
2016-07-12 15:00:00,48.19,48.21,48.18,48.18,189263.0,40.1718,40.1885,40.1635,40.1635,189263.0
2016-07-12 15:05:00,48.18,48.18,48.13,48.13,45730.0,40.1635,40.1635,40.1218,40.1218,45730.0
2016-07-12 15:10:00,48.12,48.14,48.11,48.12,31521.0,40.1135,40.1301,40.1051,40.1135,31521.0
2016-07-12 15:15:00,48.12,48.14,48.09,48.11,55428.0,40.1135,40.1301,40.0885,40.1051,55428.0
2016-07-12 15:20:00,48.12,48.15,48.12,48.14,34945.0,40.1135,40.1385,40.1135,40.1301,34945.0
2016-07-12 15:25:00,48.14,48.15,48.12,48.14,44767.0,40.1301,40.1385,40.1135,40.1301,44767.0
2016-07-12 15:30:00,48.14,48.14,48.11,48.12,66628.0,40.1301,40.1301,40.1051,40.1135,66628.0
2016-07-12 15:35:00,48.12,48.15,48.11,48.13,87960.0,40.1135,40.1385,40.1051,40.1218,87960.0
2016-07-12 15:40:00,48.14,48.14,48.07,48.07,85695.0,40.1301,40.1301,40.0718,40.0718,85695.0
2016-07-12 15:45:00,48.07,48.08,48.05,48.07,129068.0,40.0718,40.0801,40.0551,40.0718,129068.0
2016-07-12 15:50:00,48.07,48.07,48.04,48.05,319818.0,40.0718,40.0718,40.0468,40.0551,319818.0
2016-07-12 15:55:00,48.05,48.08,48.03,48.04,277729.0,40.0551,40.0801,40.0384,40.0468,277729.0
2016-07-13 09:30:00,48.13,48.25,48.12,48.12,157711.0,40.1218,40.2218,40.1135,40.1135,157711.0
2016-07-13 09:35:00,48.13,48.19,48.06,48.09,175873.0,40.1218,40.1718,40.0634,40.0885,175873.0
2016-07-13 09:40:00,48.09,48.1,48.01,48.01,352898.0,40.0885,40.0968,40.0218,40.0218,352898.0
2016-07-13 09:45:00,48.02,48.05,47.98,47.99,84650.0,40.0301,40.0551,39.9968,40.0051,84650.0
2016-07-13 09:50:00,48.0,48.0,47.95,47.99,64410.0,40.0134,40.0134,39.9718,40.0051,64410.0
2016-07-13 09:55:00,48.0,48.04,47.96,48.04,67466.0,40.0134,40.0468,39.9801,40.0468,67466.0
2016-07-13 10:00:00,48.04,48.07,48.02,48.04,66137.0,40.0468,40.0718,40.0301,40.0468,66137.0
2016-07-13 10:05:00,48.05,48.08,48.04,48.08,42098.0,40.0551,40.0801,40.0468,40.0801,42098.0
2016-07-13 10:10:00,48.09,48.12,48.08,48.11,50315.0,40.0885,40.1135,40.0801,40.1051,50315.0
2016-07-13 10:15:00,48.12,48.13,48.04,48.07,48613.0,40.1135,40.1218,40.0468,40.0718,48613.0
2016-07-13 10:20:00,48.06,48.12,48.06,48.09,26487.0,40.0634,40.1135,40.0634,40.0885,26487.0
2016-07-13 10:25:00,48.1,48.1,48.05,48.07,33367.0,40.0968,40.0968,40.0551,40.0718,33367.0
2016-07-13 10:30:00,48.06,48.14,48.02,48.03,157516.0,40.0634,40.1301,40.0301,40.0384,157516.0
2016-07-13 10:35:00,48.03,48.08,48.02,48.02,44169.0,40.0384,40.0801,40.0301,40.0301,44169.0
2016-07-13 10:40:00,48.02,48.14,48.02,48.13,62469.0,40.0301,40.1301,40.0301,40.1218,62469.0
2016-07-13 10:45:00,48.13,48.13,48.07,48.07,30533.0,40.1218,40.1218,40.0718,40.0718,30533.0
2016-07-13 10:50:00,48.08,48.14,48.08,48.13,27051.0,40.0801,40.1301,40.0801,40.1218,27051.0
2016-07-13 10:55:00,48.13,48.16,48.11,48.13,24420.0,40.1218,40.1468,40.1051,40.1218,24420.0
2016-07-13 11:00:00,48.12,48.15,48.11,48.15,48507.0,40.1135,40.1385,40.1051,40.1385,48507.0
2016-07-13 11:05:00,48.14,48.14,48.07,48.12,166684.0,40.1301,40.1301,40.0718,40.1135,166684.0
2016-07-13 11:10:00,48.12,48.13,48.09,48.09,73984.0,40.1135,40.1218,40.0885,40.0885,73984.0
2016-07-13 11:15:00,48.09,48.1,48.04,48.05,52704.0,40.0885,40.0968,40.0468,40.0551,52704.0
2016-07-13 11:20:00,48.05,48.06,48.01,48.02,67404.0,40.0551,40.0634,40.0218,40.0301,67404.0
2016-07-13 11:25:00,48.03,48.05,48.0,48.01,36762.0,40.0384,40.0551,40.0134,40.0218,36762.0
2016-07-13 11:30:00,48.02,48.02,47.96,47.98,65184.0,40.0301,40.0301,39.9801,39.9968,65184.0
2016-07-13 11:35:00,47.98,47.98,47.92,47.92,29574.0,39.9968,39.9968,39.9467,39.9467,29574.0
2016-07-13 11:40:00,47.93,47.97,47.91,47.91,43583.0,39.9551,39.9884,39.9384,39.9384,43583.0
2016-07-13 11:45:00,47.91,47.93,47.9,47.92,21001.0,39.9384,39.9551,39.9301,39.9467,21001.0
2016-07-13 11:50:00,47.91,47.97,47.89,47.97,16207.0,39.9384,39.9884,39.9217,39.9884,16207.0
2016-07-13 11:55:00,47.97,47.99,47.94,47.99,25677.0,39.9884,40.0051,39.9634,40.0051,25677.0
2016-07-13 12:00:00,47.98,48.01,47.98,48.01,23300.0,39.9968,40.0218,39.9968,40.0218,23300.0
2016-07-13 12:05:00,48.0,48.02,47.98,48.02,18462.0,40.0134,40.0301,39.9968,40.0301,18462.0
2016-07-13 12:10:00,48.01,48.04,48.0,48.04,31790.0,40.0218,40.0468,40.0134,40.0468,31790.0
2016-07-13 12:15:00,48.04,48.06,48.03,48.06,18000.0,40.0468,40.0634,40.0384,40.0634,18000.0
2016-07-13 12:20:00,48.06,48.09,48.05,48.08,11934.0,40.0634,40.0885,40.0551,40.0801,11934.0
2016-07-13 12:25:00,48.08,48.08,48.03,48.04,34131.0,40.0801,40.0801,40.0384,40.0468,34131.0
2016-07-13 12:30:00,48.03,48.05,48.03,48.05,11263.0,40.0384,40.0551,40.0384,40.0551,11263.0
2016-07-13 12:35:00,48.05,48.06,48.01,48.03,37430.0,40.0551,40.0634,40.0218,40.0384,37430.0
2016-07-13 12:40:00,48.03,48.1,48.03,48.1,25780.0,40.0384,40.0968,40.0384,40.0968,25780.0
2016-07-13 12:45:00,48.1,48.1,48.06,48.08,13719.0,40.0968,40.0968,40.0634,40.0801,13719.0
2016-07-13 12:50:00,48.07,48.07,48.05,48.06,3000.0,40.0718,40.0718,40.0551,40.0634,3000.0
2016-07-13 12:55:00,48.05,48.08,48.04,48.07,53534.0,40.0551,40.0801,40.0468,40.0718,53534.0
2016-07-13 13:00:00,48.07,48.1,48.06,48.09,29937.0,40.0718,40.0968,40.0634,40.0885,29937.0
2016-07-13 13:05:00,48.1,48.12,48.09,48.12,9889.0,40.0968,40.1135,40.0885,40.1135,9889.0
2016-07-13 13:10:00,48.12,48.12,48.1,48.11,5450.0,40.1135,40.1135,40.0968,40.1051,5450.0
2016-07-13 13:15:00,48.12,48.13,48.1,48.13,27232.0,40.1135,40.1218,40.0968,40.1218,27232.0
2016-07-13 13:20:00,48.12,48.14,48.11,48.12,124540.0,40.1135,40.1301,40.1051,40.1135,124540.0
2016-07-13 13:25:00,48.11,48.12,48.08,48.1,72238.0,40.1051,40.1135,40.0801,40.0968,72238.0
2016-07-13 13:30:00,48.1,48.11,48.09,48.1,28061.0,40.0968,40.1051,40.0885,40.0968,28061.0
2016-07-13 13:35:00,48.1,48.13,48.09,48.12,31484.0,40.0968,40.1218,40.0885,40.1135,31484.0
2016-07-13 13:40:00,48.13,48.15,48.12,48.15,34985.0,40.1218,40.1385,40.1135,40.1385,34985.0
2016-07-13 13:45:00,48.15,48.2,48.14,48.2,31477.0,40.1385,40.1802,40.1301,40.1802,31477.0
2016-07-13 13:50:00,48.19,48.19,48.12,48.12,19352.0,40.1718,40.1718,40.1135,40.1135,19352.0
2016-07-13 13:55:00,48.13,48.14,48.12,48.13,24534.0,40.1218,40.1301,40.1135,40.1218,24534.0
2016-07-13 14:00:00,48.13,48.14,48.12,48.12,5724.0,40.1218,40.1301,40.1135,40.1135,5724.0
2016-07-13 14:05:00,48.12,48.18,48.11,48.18,41002.0,40.1135,40.1635,40.1051,40.1635,41002.0
2016-07-13 14:10:00,48.18,48.21,48.16,48.18,30071.0,40.1635,40.1885,40.1468,40.1635,30071.0
2016-07-13 14:15:00,48.18,48.18,48.14,48.16,41447.0,40.1635,40.1635,40.1301,40.1468,41447.0
2016-07-13 14:20:00,48.16,48.16,48.14,48.16,31176.0,40.1468,40.1468,40.1301,40.1468,31176.0
2016-07-13 14:25:00,48.16,48.2,48.15,48.2,32919.0,40.1468,40.1802,40.1385,40.1802,32919.0
2016-07-13 14:30:00,48.2,48.2,48.17,48.19,47226.0,40.1802,40.1802,40.1551,40.1718,47226.0
2016-07-13 14:35:00,48.19,48.22,48.18,48.21,38231.0,40.1718,40.1968,40.1635,40.1885,38231.0
2016-07-13 14:40:00,48.2,48.23,48.18,48.22,12705.0,40.1802,40.2052,40.1635,40.1968,12705.0
2016-07-13 14:45:00,48.21,48.23,48.21,48.22,37087.0,40.1885,40.2052,40.1885,40.1968,37087.0
2016-07-13 14:50:00,48.23,48.23,48.18,48.19,25976.0,40.2052,40.2052,40.1635,40.1718,25976.0
2016-07-13 14:55:00,48.19,48.23,48.18,48.21,11705.0,40.1718,40.2052,40.1635,40.1885,11705.0
2016-07-13 15:00:00,48.21,48.24,48.2,48.24,18690.0,40.1885,40.2135,40.1802,40.2135,18690.0
2016-07-13 15:05:00,48.24,48.24,48.21,48.21,17676.0,40.2135,40.2135,40.1885,40.1885,17676.0
2016-07-13 15:10:00,48.21,48.22,48.18,48.18,14470.0,40.1885,40.1968,40.1635,40.1635,14470.0
2016-07-13 15:15:00,48.18,48.19,48.17,48.19,27013.0,40.1635,40.1718,40.1551,40.1718,27013.0
2016-07-13 15:20:00,48.19,48.19,48.15,48.17,26232.0,40.1718,40.1718,40.1385,40.1551,26232.0
2016-07-13 15:25:00,48.17,48.18,48.16,48.17,13931.0,40.1551,40.1635,40.1468,40.1551,13931.0
2016-07-13 15:30:00,48.17,48.2,48.16,48.2,86278.0,40.1551,40.1802,40.1468,40.1802,86278.0
2016-07-13 15:35:00,48.2,48.21,48.18,48.19,45458.0,40.1802,40.1885,40.1635,40.1718,45458.0
2016-07-13 15:40:00,48.2,48.21,48.19,48.2,51430.0,40.1802,40.1885,40.1718,40.1802,51430.0
2016-07-13 15:45:00,48.2,48.22,48.2,48.2,42062.0,40.1802,40.1968,40.1802,40.1802,42062.0
2016-07-13 15:50:00,48.2,48.21,48.19,48.21,54436.0,40.1802,40.1885,40.1718,40.1885,54436.0
2016-07-13 15:55:00,48.21,48.22,48.18,48.18,151232.0,40.1885,40.1968,40.1635,40.1635,151232.0
2016-07-14 09:30:00,48.37,48.55,48.37,48.55,131036.0,40.3219,40.4719,40.3219,40.4719,131036.0
2016-07-14 09:35:00,48.56,48.56,48.43,48.46,182654.0,40.4803,40.4803,40.3719,40.3969,182654.0
2016-07-14 09:40:00,48.45,48.48,48.37,48.42,911062.0,40.3886,40.4136,40.3219,40.3636,911062.0
2016-07-14 09:45:00,48.42,48.44,48.32,48.32,121758.0,40.3636,40.3802,40.2802,40.2802,121758.0
2016-07-14 09:50:00,48.32,48.45,48.31,48.44,96580.0,40.2802,40.3886,40.2719,40.3802,96580.0
2016-07-14 09:55:00,48.44,48.49,48.42,48.47,62416.0,40.3802,40.4219,40.3636,40.4052,62416.0
2016-07-14 10:00:00,48.48,48.55,48.44,48.55,163902.0,40.4136,40.4719,40.3802,40.4719,163902.0
2016-07-14 10:05:00,48.55,48.58,48.49,48.52,42027.0,40.4719,40.4969,40.4219,40.4469,42027.0
2016-07-14 10:10:00,48.52,48.53,48.47,48.52,55892.0,40.4469,40.4552,40.4052,40.4469,55892.0
2016-07-14 10:15:00,48.53,48.53,48.41,48.44,38125.0,40.4552,40.4552,40.3552,40.3802,38125.0
2016-07-14 10:20:00,48.43,48.48,48.42,48.48,66189.0,40.3719,40.4136,40.3636,40.4136,66189.0
2016-07-14 10:25:00,48.49,48.5,48.44,48.47,71849.0,40.4219,40.4302,40.3802,40.4052,71849.0
2016-07-14 10:30:00,48.47,48.54,48.47,48.51,49982.0,40.4052,40.4636,40.4052,40.4386,49982.0
2016-07-14 10:35:00,48.5,48.6,48.49,48.58,47818.0,40.4302,40.5136,40.4219,40.4969,47818.0
2016-07-14 10:40:00,48.59,48.6,48.52,48.57,53516.0,40.5053,40.5136,40.4469,40.4886,53516.0
2016-07-14 10:45:00,48.57,48.57,48.53,48.53,27853.0,40.4886,40.4886,40.4552,40.4552,27853.0
2016-07-14 10:50:00,48.54,48.55,48.51,48.54,40740.0,40.4636,40.4719,40.4386,40.4636,40740.0
2016-07-14 10:55:00,48.55,48.58,48.55,48.57,37033.0,40.4719,40.4969,40.4719,40.4886,37033.0
2016-07-14 11:00:00,48.56,48.6,48.55,48.6,53186.0,40.4803,40.5136,40.4719,40.5136,53186.0
2016-07-14 11:05:00,48.61,48.62,48.59,48.61,29914.0,40.5219,40.5303,40.5053,40.5219,29914.0
2016-07-14 11:10:00,48.62,48.63,48.59,48.6,51234.0,40.5303,40.5386,40.5053,40.5136,51234.0
2016-07-14 11:15:00,48.59,48.59,48.52,48.53,25904.0,40.5053,40.5053,40.4469,40.4552,25904.0
2016-07-14 11:20:00,48.54,48.54,48.52,48.52,27675.0,40.4636,40.4636,40.4469,40.4469,27675.0
2016-07-14 11:25:00,48.52,48.56,48.5,48.51,24304.0,40.4469,40.4803,40.4302,40.4386,24304.0
2016-07-14 11:30:00,48.52,48.52,48.49,48.51,66610.0,40.4469,40.4469,40.4219,40.4386,66610.0
2016-07-14 11:35:00,48.51,48.52,48.48,48.49,53074.0,40.4386,40.4469,40.4136,40.4219,53074.0
2016-07-14 11:40:00,48.49,48.68,48.47,48.66,290307.0,40.4219,40.5803,40.4052,40.5636,290307.0
2016-07-14 11:45:00,48.67,48.67,48.44,48.54,348736.0,40.572,40.572,40.3802,40.4636,348736.0
2016-07-14 11:50:00,48.53,48.58,48.49,48.51,45371.0,40.4552,40.4969,40.4219,40.4386,45371.0
2016-07-14 11:55:00,48.51,48.58,48.51,48.56,42328.0,40.4386,40.4969,40.4386,40.4803,42328.0
2016-07-14 12:00:00,48.56,48.66,48.56,48.66,47564.0,40.4803,40.5636,40.4803,40.5636,47564.0
2016-07-14 12:05:00,48.66,48.67,48.64,48.67,24633.0,40.5636,40.572,40.5469,40.572,24633.0
2016-07-14 12:10:00,48.67,48.68,48.65,48.67,8864.0,40.572,40.5803,40.5553,40.572,8864.0
2016-07-14 12:15:00,48.67,48.7,48.67,48.7,24841.0,40.572,40.597,40.572,40.597,24841.0
2016-07-14 12:20:00,48.69,48.69,48.63,48.63,37200.0,40.5886,40.5886,40.5386,40.5386,37200.0
2016-07-14 12:25:00,48.63,48.64,48.61,48.61,11237.0,40.5386,40.5469,40.5219,40.5219,11237.0
2016-07-14 12:30:00,48.61,48.61,48.58,48.6,8439.0,40.5219,40.5219,40.4969,40.5136,8439.0
2016-07-14 12:35:00,48.59,48.6,48.59,48.6,7030.0,40.5053,40.5136,40.5053,40.5136,7030.0
2016-07-14 12:40:00,48.6,48.63,48.6,48.61,11569.0,40.5136,40.5386,40.5136,40.5219,11569.0
2016-07-14 12:45:00,48.62,48.65,48.62,48.64,13805.0,40.5303,40.5553,40.5303,40.5469,13805.0
2016-07-14 12:50:00,48.65,48.68,48.65,48.67,17995.0,40.5553,40.5803,40.5553,40.572,17995.0
2016-07-14 12:55:00,48.66,48.67,48.63,48.65,12759.0,40.5636,40.572,40.5386,40.5553,12759.0
2016-07-14 13:00:00,48.65,48.65,48.6,48.6,3600.0,40.5553,40.5553,40.5136,40.5136,3600.0
2016-07-14 13:05:00,48.59,48.63,48.58,48.61,26900.0,40.5053,40.5386,40.4969,40.5219,26900.0
2016-07-14 13:10:00,48.61,48.61,48.58,48.58,17851.0,40.5219,40.5219,40.4969,40.4969,17851.0
2016-07-14 13:15:00,48.57,48.57,48.53,48.53,7719.0,40.4886,40.4886,40.4552,40.4552,7719.0
2016-07-14 13:20:00,48.53,48.54,48.52,48.53,13596.0,40.4552,40.4636,40.4469,40.4552,13596.0
2016-07-14 13:25:00,48.53,48.55,48.52,48.53,17002.0,40.4552,40.4719,40.4469,40.4552,17002.0
2016-07-14 13:30:00,48.53,48.56,48.52,48.56,12450.0,40.4552,40.4803,40.4469,40.4803,12450.0
2016-07-14 13:35:00,48.55,48.57,48.55,48.55,7915.0,40.4719,40.4886,40.4719,40.4719,7915.0
2016-07-14 13:40:00,48.55,48.57,48.54,48.56,9192.0,40.4719,40.4886,40.4636,40.4803,9192.0
2016-07-14 13:45:00,48.56,48.59,48.56,48.58,17306.0,40.4803,40.5053,40.4803,40.4969,17306.0
2016-07-14 13:50:00,48.58,48.59,48.55,48.56,52086.0,40.4969,40.5053,40.4719,40.4803,52086.0
2016-07-14 13:55:00,48.56,48.57,48.55,48.57,15862.0,40.4803,40.4886,40.4719,40.4886,15862.0
2016-07-14 14:00:00,48.57,48.6,48.56,48.59,23582.0,40.4886,40.5136,40.4803,40.5053,23582.0
2016-07-14 14:05:00,48.58,48.58,48.54,48.56,13365.0,40.4969,40.4969,40.4636,40.4803,13365.0
2016-07-14 14:10:00,48.56,48.59,48.56,48.58,64843.0,40.4803,40.5053,40.4803,40.4969,64843.0
2016-07-14 14:15:00,48.58,48.61,48.58,48.61,11083.0,40.4969,40.5219,40.4969,40.5219,11083.0
2016-07-14 14:20:00,48.61,48.63,48.59,48.62,29555.0,40.5219,40.5386,40.5053,40.5303,29555.0
2016-07-14 14:25:00,48.61,48.64,48.6,48.63,17182.0,40.5219,40.5469,40.5136,40.5386,17182.0
2016-07-14 14:30:00,48.62,48.64,48.61,48.62,13590.0,40.5303,40.5469,40.5219,40.5303,13590.0
2016-07-14 14:35:00,48.63,48.63,48.61,48.62,10852.0,40.5386,40.5386,40.5219,40.5303,10852.0
2016-07-14 14:40:00,48.62,48.64,48.61,48.62,27905.0,40.5303,40.5469,40.5219,40.5303,27905.0
2016-07-14 14:45:00,48.61,48.62,48.6,48.61,13331.0,40.5219,40.5303,40.5136,40.5219,13331.0
2016-07-14 14:50:00,48.61,48.63,48.6,48.61,17484.0,40.5219,40.5386,40.5136,40.5219,17484.0
2016-07-14 14:55:00,48.61,48.62,48.58,48.6,33382.0,40.5219,40.5303,40.4969,40.5136,33382.0
2016-07-14 15:00:00,48.6,48.63,48.59,48.63,16995.0,40.5136,40.5386,40.5053,40.5386,16995.0
2016-07-14 15:05:00,48.63,48.69,48.62,48.69,59614.0,40.5386,40.5886,40.5303,40.5886,59614.0
2016-07-14 15:10:00,48.69,48.7,48.66,48.68,18581.0,40.5886,40.597,40.5636,40.5803,18581.0
2016-07-14 15:15:00,48.67,48.67,48.65,48.65,24751.0,40.572,40.572,40.5553,40.5553,24751.0
2016-07-14 15:20:00,48.65,48.67,48.63,48.64,52703.0,40.5553,40.572,40.5386,40.5469,52703.0
2016-07-14 15:25:00,48.65,48.66,48.64,48.65,85984.0,40.5553,40.5636,40.5469,40.5553,85984.0
2016-07-14 15:30:00,48.64,48.66,48.63,48.63,29650.0,40.5469,40.5636,40.5386,40.5386,29650.0
2016-07-14 15:35:00,48.63,48.64,48.59,48.6,58434.0,40.5386,40.5469,40.5053,40.5136,58434.0
2016-07-14 15:40:00,48.6,48.62,48.58,48.58,27965.0,40.5136,40.5303,40.4969,40.4969,27965.0
2016-07-14 15:45:00,48.59,48.62,48.58,48.61,100058.0,40.5053,40.5303,40.4969,40.5219,100058.0
2016-07-14 15:50:00,48.61,48.62,48.59,48.59,102537.0,40.5219,40.5303,40.5053,40.5053,102537.0
2016-07-14 15:55:00,48.59,48.62,48.57,48.58,181018.0,40.5053,40.5303,40.4886,40.4969,181018.0
2016-07-15 09:30:00,48.79,48.87,48.71,48.72,204621.0,40.672,40.7387,40.6053,40.6136,204621.0
2016-07-15 09:35:00,48.73,48.77,48.68,48.71,67461.0,40.622,40.6553,40.5803,40.6053,67461.0
2016-07-15 09:40:00,48.7,48.71,48.65,48.71,98400.0,40.597,40.6053,40.5553,40.6053,98400.0
2016-07-15 09:45:00,48.7,48.73,48.68,48.73,63445.0,40.597,40.622,40.5803,40.622,63445.0
2016-07-15 09:50:00,48.74,48.81,48.71,48.72,52459.0,40.6303,40.6887,40.6053,40.6136,52459.0
2016-07-15 09:55:00,48.72,48.77,48.72,48.77,13113.0,40.6136,40.6553,40.6136,40.6553,13113.0
2016-07-15 10:00:00,48.78,48.84,48.77,48.82,70885.0,40.6637,40.7137,40.6553,40.697,70885.0
2016-07-15 10:05:00,48.81,48.86,48.81,48.85,25012.0,40.6887,40.7303,40.6887,40.722,25012.0
2016-07-15 10:10:00,48.85,48.87,48.76,48.77,49591.0,40.722,40.7387,40.647,40.6553,49591.0
2016-07-15 10:15:00,48.77,48.84,48.77,48.84,57744.0,40.6553,40.7137,40.6553,40.7137,57744.0
2016-07-15 10:20:00,48.83,48.85,48.81,48.85,24293.0,40.7053,40.722,40.6887,40.722,24293.0
2016-07-15 10:25:00,48.85,48.9,48.85,48.89,31781.0,40.722,40.7637,40.722,40.7553,31781.0
2016-07-15 10:30:00,48.9,48.9,48.87,48.88,83311.0,40.7637,40.7637,40.7387,40.747,83311.0
2016-07-15 10:35:00,48.89,48.91,48.88,48.9,27043.0,40.7553,40.772,40.747,40.7637,27043.0
2016-07-15 10:40:00,48.91,48.92,48.89,48.91,26339.0,40.772,40.7804,40.7553,40.772,26339.0
2016-07-15 10:45:00,48.91,48.92,48.87,48.88,38655.0,40.772,40.7804,40.7387,40.747,38655.0
2016-07-15 10:50:00,48.88,48.92,48.88,48.91,24585.0,40.747,40.7804,40.747,40.772,24585.0
2016-07-15 10:55:00,48.91,48.92,48.87,48.87,13783.0,40.772,40.7804,40.7387,40.7387,13783.0
2016-07-15 11:00:00,48.87,48.87,48.8,48.8,19284.0,40.7387,40.7387,40.6803,40.6803,19284.0
2016-07-15 11:05:00,48.79,48.8,48.77,48.78,31541.0,40.672,40.6803,40.6553,40.6637,31541.0
2016-07-15 11:10:00,48.78,48.79,48.72,48.73,49898.0,40.6637,40.672,40.6136,40.622,49898.0
2016-07-15 11:15:00,48.74,48.75,48.71,48.72,79511.0,40.6303,40.6386,40.6053,40.6136,79511.0
2016-07-15 11:20:00,48.72,48.78,48.71,48.77,41592.0,40.6136,40.6637,40.6053,40.6553,41592.0
2016-07-15 11:25:00,48.76,48.79,48.73,48.76,38337.0,40.647,40.672,40.622,40.647,38337.0
2016-07-15 11:30:00,48.76,48.79,48.75,48.78,45628.0,40.647,40.672,40.6386,40.6637,45628.0
2016-07-15 11:35:00,48.78,48.78,48.74,48.75,67401.0,40.6637,40.6637,40.6303,40.6386,67401.0
2016-07-15 11:40:00,48.75,48.77,48.74,48.76,17614.0,40.6386,40.6553,40.6303,40.647,17614.0
2016-07-15 11:45:00,48.75,48.75,48.72,48.72,18119.0,40.6386,40.6386,40.6136,40.6136,18119.0
2016-07-15 11:50:00,48.72,48.72,48.69,48.72,14864.0,40.6136,40.6136,40.5886,40.6136,14864.0
2016-07-15 11:55:00,48.72,48.75,48.71,48.72,19636.0,40.6136,40.6386,40.6053,40.6136,19636.0
2016-07-15 12:00:00,48.73,48.73,48.7,48.72,11156.0,40.622,40.622,40.597,40.6136,11156.0
2016-07-15 12:05:00,48.73,48.73,48.7,48.72,33437.0,40.622,40.622,40.597,40.6136,33437.0
2016-07-15 12:10:00,48.72,48.72,48.7,48.72,25930.0,40.6136,40.6136,40.597,40.6136,25930.0
2016-07-15 12:15:00,48.72,48.72,48.69,48.69,10033.0,40.6136,40.6136,40.5886,40.5886,10033.0
2016-07-15 12:20:00,48.69,48.7,48.67,48.7,20542.0,40.5886,40.597,40.572,40.597,20542.0
2016-07-15 12:25:00,48.7,48.71,48.69,48.71,12635.0,40.597,40.6053,40.5886,40.6053,12635.0
2016-07-15 12:30:00,48.7,48.7,48.67,48.68,8334.0,40.597,40.597,40.572,40.5803,8334.0
2016-07-15 12:35:00,48.68,48.7,48.67,48.68,9984.0,40.5803,40.597,40.572,40.5803,9984.0
2016-07-15 12:40:00,48.68,48.69,48.67,48.69,21844.0,40.5803,40.5886,40.572,40.5886,21844.0
2016-07-15 12:45:00,48.68,48.69,48.67,48.67,25783.0,40.5803,40.5886,40.572,40.572,25783.0
2016-07-15 12:50:00,48.68,48.68,48.66,48.67,17685.0,40.5803,40.5803,40.5636,40.572,17685.0
2016-07-15 12:55:00,48.67,48.68,48.66,48.68,19423.0,40.572,40.5803,40.5636,40.5803,19423.0
2016-07-15 13:00:00,48.69,48.7,48.68,48.69,48627.0,40.5886,40.597,40.5803,40.5886,48627.0
2016-07-15 13:05:00,48.69,48.7,48.68,48.68,8746.0,40.5886,40.597,40.5803,40.5803,8746.0
2016-07-15 13:10:00,48.69,48.72,48.68,48.7,24068.0,40.5886,40.6136,40.5803,40.597,24068.0
2016-07-15 13:15:00,48.7,48.71,48.69,48.71,8923.0,40.597,40.6053,40.5886,40.6053,8923.0
2016-07-15 13:20:00,48.72,48.74,48.71,48.73,20973.0,40.6136,40.6303,40.6053,40.622,20973.0
2016-07-15 13:25:00,48.73,48.74,48.7,48.71,19230.0,40.622,40.6303,40.597,40.6053,19230.0
2016-07-15 13:30:00,48.71,48.74,48.7,48.74,16991.0,40.6053,40.6303,40.597,40.6303,16991.0
2016-07-15 13:35:00,48.73,48.74,48.71,48.73,28172.0,40.622,40.6303,40.6053,40.622,28172.0
2016-07-15 13:40:00,48.73,48.77,48.73,48.77,23269.0,40.622,40.6553,40.622,40.6553,23269.0
2016-07-15 13:45:00,48.77,48.78,48.75,48.76,13135.0,40.6553,40.6637,40.6386,40.647,13135.0
2016-07-15 13:50:00,48.76,48.76,48.75,48.76,3856.0,40.647,40.647,40.6386,40.647,3856.0
2016-07-15 13:55:00,48.76,48.78,48.74,48.78,37303.0,40.647,40.6637,40.6303,40.6637,37303.0
2016-07-15 14:00:00,48.78,48.79,48.77,48.79,31707.0,40.6637,40.672,40.6553,40.672,31707.0
2016-07-15 14:05:00,48.79,48.79,48.74,48.74,27675.0,40.672,40.672,40.6303,40.6303,27675.0
2016-07-15 14:10:00,48.74,48.76,48.73,48.75,11657.0,40.6303,40.647,40.622,40.6386,11657.0
2016-07-15 14:15:00,48.74,48.74,48.72,48.73,8996.0,40.6303,40.6303,40.6136,40.622,8996.0
2016-07-15 14:20:00,48.73,48.74,48.71,48.73,10032.0,40.622,40.6303,40.6053,40.622,10032.0
2016-07-15 14:25:00,48.72,48.74,48.71,48.72,5315.0,40.6136,40.6303,40.6053,40.6136,5315.0
2016-07-15 14:30:00,48.72,48.75,48.71,48.73,26195.0,40.6136,40.6386,40.6053,40.622,26195.0
2016-07-15 14:35:00,48.73,48.73,48.71,48.72,6891.0,40.622,40.622,40.6053,40.6136,6891.0
2016-07-15 14:40:00,48.71,48.73,48.7,48.73,39283.0,40.6053,40.622,40.597,40.622,39283.0
2016-07-15 14:45:00,48.72,48.76,48.72,48.75,29716.0,40.6136,40.647,40.6136,40.6386,29716.0
2016-07-15 14:50:00,48.75,48.77,48.74,48.77,9050.0,40.6386,40.6553,40.6303,40.6553,9050.0
2016-07-15 14:55:00,48.77,48.78,48.76,48.77,22578.0,40.6553,40.6637,40.647,40.6553,22578.0
2016-07-15 15:00:00,48.77,48.79,48.77,48.78,25551.0,40.6553,40.672,40.6553,40.6637,25551.0
2016-07-15 15:05:00,48.77,48.78,48.75,48.75,15886.0,40.6553,40.6637,40.6386,40.6386,15886.0
2016-07-15 15:10:00,48.75,48.76,48.74,48.74,16646.0,40.6386,40.647,40.6303,40.6303,16646.0
2016-07-15 15:15:00,48.74,48.74,48.72,48.72,17145.0,40.6303,40.6303,40.6136,40.6136,17145.0
2016-07-15 15:20:00,48.73,48.76,48.72,48.76,53546.0,40.622,40.647,40.6136,40.647,53546.0
2016-07-15 15:25:00,48.75,48.77,48.74,48.76,49187.0,40.6386,40.6553,40.6303,40.647,49187.0
2016-07-15 15:30:00,48.76,48.79,48.76,48.78,40791.0,40.647,40.672,40.647,40.6637,40791.0
2016-07-15 15:35:00,48.79,48.8,48.76,48.79,40157.0,40.672,40.6803,40.647,40.672,40157.0
2016-07-15 15:40:00,48.78,48.78,48.75,48.77,32563.0,40.6637,40.6637,40.6386,40.6553,32563.0
2016-07-15 15:45:00,48.76,48.78,48.75,48.75,63321.0,40.647,40.6637,40.6386,40.6386,63321.0
2016-07-15 15:50:00,48.75,48.77,48.74,48.75,86104.0,40.6386,40.6553,40.6303,40.6386,86104.0
2016-07-15 15:55:00,48.74,48.8,48.74,48.77,583237.0,40.6303,40.6803,40.6303,40.6553,583237.0
2016-07-18 09:30:00,48.78,48.78,48.59,48.61,177121.0,40.6637,40.6637,40.5053,40.5219,177121.0
2016-07-18 09:35:00,48.62,48.65,48.6,48.61,86215.0,40.5303,40.5553,40.5136,40.5219,86215.0
2016-07-18 09:40:00,48.6,48.6,48.47,48.52,75060.0,40.5136,40.5136,40.4052,40.4469,75060.0
2016-07-18 09:45:00,48.52,48.55,48.51,48.53,24767.0,40.4469,40.4719,40.4386,40.4552,24767.0
2016-07-18 09:50:00,48.54,48.61,48.54,48.59,17839.0,40.4636,40.5219,40.4636,40.5053,17839.0
2016-07-18 09:55:00,48.59,48.65,48.58,48.63,13377.0,40.5053,40.5553,40.4969,40.5386,13377.0
2016-07-18 10:00:00,48.62,48.69,48.62,48.68,17049.0,40.5303,40.5886,40.5303,40.5803,17049.0
2016-07-18 10:05:00,48.68,48.68,48.63,48.65,33163.0,40.5803,40.5803,40.5386,40.5553,33163.0
2016-07-18 10:10:00,48.65,48.72,48.65,48.72,51312.0,40.5553,40.6136,40.5553,40.6136,51312.0
2016-07-18 10:15:00,48.73,48.77,48.72,48.77,13449.0,40.622,40.6553,40.6136,40.6553,13449.0
2016-07-18 10:20:00,48.77,48.8,48.75,48.79,146126.0,40.6553,40.6803,40.6386,40.672,146126.0
2016-07-18 10:25:00,48.79,48.81,48.79,48.79,18647.0,40.672,40.6887,40.672,40.672,18647.0
2016-07-18 10:30:00,48.79,48.83,48.77,48.79,34593.0,40.672,40.7053,40.6553,40.672,34593.0
2016-07-18 10:35:00,48.79,48.8,48.77,48.79,19724.0,40.672,40.6803,40.6553,40.672,19724.0
2016-07-18 10:40:00,48.8,48.81,48.77,48.77,34881.0,40.6803,40.6887,40.6553,40.6553,34881.0
2016-07-18 10:45:00,48.77,48.78,48.75,48.77,28692.0,40.6553,40.6637,40.6386,40.6553,28692.0
2016-07-18 10:50:00,48.77,48.81,48.77,48.81,22789.0,40.6553,40.6887,40.6553,40.6887,22789.0
2016-07-18 10:55:00,48.81,48.87,48.81,48.87,13486.0,40.6887,40.7387,40.6887,40.7387,13486.0
2016-07-18 11:00:00,48.87,48.88,48.84,48.87,26152.0,40.7387,40.747,40.7137,40.7387,26152.0
2016-07-18 11:05:00,48.87,48.89,48.84,48.84,28207.0,40.7387,40.7553,40.7137,40.7137,28207.0
2016-07-18 11:10:00,48.85,48.85,48.79,48.79,21803.0,40.722,40.722,40.672,40.672,21803.0
2016-07-18 11:15:00,48.79,48.83,48.78,48.82,74734.0,40.672,40.7053,40.6637,40.697,74734.0
2016-07-18 11:20:00,48.82,48.84,48.81,48.84,51728.0,40.697,40.7137,40.6887,40.7137,51728.0
2016-07-18 11:25:00,48.84,48.84,48.8,48.8,51740.0,40.7137,40.7137,40.6803,40.6803,51740.0
2016-07-18 11:30:00,48.8,48.81,48.77,48.79,25278.0,40.6803,40.6887,40.6553,40.672,25278.0
2016-07-18 11:35:00,48.79,48.81,48.78,48.81,16665.0,40.672,40.6887,40.6637,40.6887,16665.0
2016-07-18 11:40:00,48.8,48.82,48.8,48.81,13022.0,40.6803,40.697,40.6803,40.6887,13022.0
2016-07-18 11:45:00,48.81,48.82,48.8,48.82,20907.0,40.6887,40.697,40.6803,40.697,20907.0
2016-07-18 11:50:00,48.82,48.83,48.8,48.82,9994.0,40.697,40.7053,40.6803,40.697,9994.0
2016-07-18 11:55:00,48.82,48.83,48.82,48.82,13321.0,40.697,40.7053,40.697,40.697,13321.0
2016-07-18 12:00:00,48.82,48.83,48.81,48.83,11861.0,40.697,40.7053,40.6887,40.7053,11861.0
2016-07-18 12:05:00,48.83,48.83,48.82,48.83,14333.0,40.7053,40.7053,40.697,40.7053,14333.0
2016-07-18 12:10:00,48.83,48.84,48.83,48.84,10738.0,40.7053,40.7137,40.7053,40.7137,10738.0
2016-07-18 12:15:00,48.84,48.85,48.83,48.83,12001.0,40.7137,40.722,40.7053,40.7053,12001.0
2016-07-18 12:20:00,48.83,48.85,48.82,48.84,7535.0,40.7053,40.722,40.697,40.7137,7535.0
2016-07-18 12:25:00,48.85,48.87,48.85,48.87,22725.0,40.722,40.7387,40.722,40.7387,22725.0
2016-07-18 12:30:00,48.86,48.86,48.83,48.83,25168.0,40.7303,40.7303,40.7053,40.7053,25168.0
2016-07-18 12:35:00,48.83,48.84,48.81,48.82,19594.0,40.7053,40.7137,40.6887,40.697,19594.0
2016-07-18 12:40:00,48.83,48.84,48.83,48.84,12739.0,40.7053,40.7137,40.7053,40.7137,12739.0
2016-07-18 12:45:00,48.85,48.85,48.83,48.84,11526.0,40.722,40.722,40.7053,40.7137,11526.0
2016-07-18 12:50:00,48.83,48.84,48.82,48.84,3404.0,40.7053,40.7137,40.697,40.7137,3404.0
2016-07-18 12:55:00,48.83,48.87,48.83,48.87,22033.0,40.7053,40.7387,40.7053,40.7387,22033.0
2016-07-18 13:00:00,48.87,48.88,48.86,48.87,25262.0,40.7387,40.747,40.7303,40.7387,25262.0
2016-07-18 13:05:00,48.87,48.87,48.85,48.86,6261.0,40.7387,40.7387,40.722,40.7303,6261.0
2016-07-18 13:10:00,48.87,48.87,48.83,48.83,7001.0,40.7387,40.7387,40.7053,40.7053,7001.0
2016-07-18 13:15:00,48.83,48.84,48.83,48.83,14120.0,40.7053,40.7137,40.7053,40.7053,14120.0
2016-07-18 13:20:00,48.83,48.84,48.83,48.84,3200.0,40.7053,40.7137,40.7053,40.7137,3200.0
2016-07-18 13:25:00,48.84,48.86,48.84,48.86,23524.0,40.7137,40.7303,40.7137,40.7303,23524.0
2016-07-18 13:30:00,48.86,48.88,48.85,48.86,31510.0,40.7303,40.747,40.722,40.7303,31510.0
2016-07-18 13:35:00,48.87,48.88,48.86,48.87,4001.0,40.7387,40.747,40.7303,40.7387,4001.0
2016-07-18 13:40:00,48.87,48.89,48.87,48.88,10703.0,40.7387,40.7553,40.7387,40.747,10703.0
2016-07-18 13:45:00,48.89,48.9,48.87,48.89,29008.0,40.7553,40.7637,40.7387,40.7553,29008.0
2016-07-18 13:50:00,48.89,48.91,48.89,48.9,25870.0,40.7553,40.772,40.7553,40.7637,25870.0
2016-07-18 13:55:00,48.9,48.92,48.9,48.92,10400.0,40.7637,40.7804,40.7637,40.7804,10400.0
2016-07-18 14:00:00,48.91,48.93,48.91,48.93,10109.0,40.772,40.7887,40.772,40.7887,10109.0
2016-07-18 14:05:00,48.93,48.93,48.91,48.92,11943.0,40.7887,40.7887,40.772,40.7804,11943.0
2016-07-18 14:10:00,48.93,48.94,48.92,48.92,8621.0,40.7887,40.797,40.7804,40.7804,8621.0
2016-07-18 14:15:00,48.91,48.92,48.89,48.9,13849.0,40.772,40.7804,40.7553,40.7637,13849.0
2016-07-18 14:20:00,48.9,48.93,48.9,48.92,15370.0,40.7637,40.7887,40.7637,40.7804,15370.0
2016-07-18 14:25:00,48.93,48.95,48.93,48.95,21479.0,40.7887,40.8054,40.7887,40.8054,21479.0
2016-07-18 14:30:00,48.95,48.95,48.94,48.95,13095.0,40.8054,40.8054,40.797,40.8054,13095.0
2016-07-18 14:35:00,48.95,48.96,48.95,48.95,9195.0,40.8054,40.8137,40.8054,40.8054,9195.0
2016-07-18 14:40:00,48.96,48.97,48.95,48.96,16688.0,40.8137,40.822,40.8054,40.8137,16688.0
2016-07-18 14:45:00,48.96,48.97,48.95,48.96,30833.0,40.8137,40.822,40.8054,40.8137,30833.0
2016-07-18 14:50:00,48.96,48.97,48.96,48.96,7093.0,40.8137,40.822,40.8137,40.8137,7093.0
2016-07-18 14:55:00,48.97,49.06,48.96,49.06,114476.0,40.822,40.8971,40.8137,40.8971,114476.0
2016-07-18 15:00:00,49.05,49.05,49.01,49.03,35151.0,40.8887,40.8887,40.8554,40.8721,35151.0
2016-07-18 15:05:00,49.04,49.07,49.04,49.06,39492.0,40.8804,40.9054,40.8804,40.8971,39492.0
2016-07-18 15:10:00,49.06,49.09,49.05,49.09,56646.0,40.8971,40.9221,40.8887,40.9221,56646.0
2016-07-18 15:15:00,49.09,49.13,49.08,49.13,40968.0,40.9221,40.9554,40.9137,40.9554,40968.0
2016-07-18 15:20:00,49.13,49.13,49.09,49.1,55762.0,40.9554,40.9554,40.9221,40.9304,55762.0
2016-07-18 15:25:00,49.09,49.11,49.08,49.11,67623.0,40.9221,40.9387,40.9137,40.9387,67623.0
2016-07-18 15:30:00,49.11,49.13,49.1,49.13,51622.0,40.9387,40.9554,40.9304,40.9554,51622.0
2016-07-18 15:35:00,49.13,49.14,49.09,49.1,50871.0,40.9554,40.9638,40.9221,40.9304,50871.0
2016-07-18 15:40:00,49.11,49.13,49.1,49.13,98823.0,40.9387,40.9554,40.9304,40.9554,98823.0
2016-07-18 15:45:00,49.13,49.15,49.12,49.14,51416.0,40.9554,40.9721,40.9471,40.9638,51416.0
2016-07-18 15:50:00,49.14,49.14,49.12,49.12,71028.0,40.9638,40.9638,40.9471,40.9471,71028.0
2016-07-18 15:55:00,49.12,49.14,49.11,49.12,407868.0,40.9471,40.9638,40.9387,40.9471,407868.0
2016-07-19 09:30:00,48.84,48.84,48.73,48.77,177651.0,40.7137,40.7137,40.622,40.6553,177651.0
2016-07-19 09:35:00,48.77,48.87,48.76,48.8,56988.0,40.6553,40.7387,40.647,40.6803,56988.0
2016-07-19 09:40:00,48.78,48.87,48.75,48.87,79319.0,40.6637,40.7387,40.6386,40.7387,79319.0
2016-07-19 09:45:00,48.86,48.88,48.8,48.85,57017.0,40.7303,40.747,40.6803,40.722,57017.0
2016-07-19 09:50:00,48.84,48.85,48.81,48.82,15472.0,40.7137,40.722,40.6887,40.697,15472.0
2016-07-19 09:55:00,48.82,48.84,48.76,48.8,39492.0,40.697,40.7137,40.647,40.6803,39492.0
2016-07-19 10:00:00,48.8,48.81,48.76,48.77,146492.0,40.6803,40.6887,40.647,40.6553,146492.0
2016-07-19 10:05:00,48.78,48.81,48.75,48.8,26209.0,40.6637,40.6887,40.6386,40.6803,26209.0
2016-07-19 10:10:00,48.81,48.87,48.8,48.84,30765.0,40.6887,40.7387,40.6803,40.7137,30765.0
2016-07-19 10:15:00,48.84,48.86,48.8,48.8,43857.0,40.7137,40.7303,40.6803,40.6803,43857.0
2016-07-19 10:20:00,48.81,48.87,48.77,48.87,41217.0,40.6887,40.7387,40.6553,40.7387,41217.0
2016-07-19 10:25:00,48.87,49.02,48.87,48.92,157094.0,40.7387,40.8637,40.7387,40.7804,157094.0
2016-07-19 10:30:00,48.92,48.93,48.84,48.9,95558.0,40.7804,40.7887,40.7137,40.7637,95558.0
2016-07-19 10:35:00,48.91,48.93,48.89,48.9,40352.0,40.772,40.7887,40.7553,40.7637,40352.0
2016-07-19 10:40:00,48.91,48.94,48.9,48.91,27746.0,40.772,40.797,40.7637,40.772,27746.0
2016-07-19 10:45:00,48.91,48.91,48.88,48.9,84878.0,40.772,40.772,40.747,40.7637,84878.0
2016-07-19 10:50:00,48.91,48.94,48.9,48.9,128595.0,40.772,40.797,40.7637,40.7637,128595.0
2016-07-19 10:55:00,48.9,48.92,48.89,48.91,8606.0,40.7637,40.7804,40.7553,40.772,8606.0
2016-07-19 11:00:00,48.91,48.91,48.89,48.9,14667.0,40.772,40.772,40.7553,40.7637,14667.0
2016-07-19 11:05:00,48.91,48.92,48.87,48.87,26771.0,40.772,40.7804,40.7387,40.7387,26771.0
2016-07-19 11:10:00,48.86,48.86,48.81,48.82,25570.0,40.7303,40.7303,40.6887,40.697,25570.0
2016-07-19 11:15:00,48.83,48.83,48.78,48.78,17897.0,40.7053,40.7053,40.6637,40.6637,17897.0
2016-07-19 11:20:00,48.78,48.79,48.75,48.75,16030.0,40.6637,40.672,40.6386,40.6386,16030.0
2016-07-19 11:25:00,48.75,48.78,48.75,48.78,22125.0,40.6386,40.6637,40.6386,40.6637,22125.0
2016-07-19 11:30:00,48.79,48.8,48.77,48.78,36840.0,40.672,40.6803,40.6553,40.6637,36840.0
2016-07-19 11:35:00,48.78,48.8,48.78,48.78,15987.0,40.6637,40.6803,40.6637,40.6637,15987.0
2016-07-19 11:40:00,48.79,48.82,48.78,48.78,13304.0,40.672,40.697,40.6637,40.6637,13304.0
2016-07-19 11:45:00,48.78,48.78,48.73,48.75,31574.0,40.6637,40.6637,40.622,40.6386,31574.0
2016-07-19 11:50:00,48.74,48.77,48.72,48.76,28854.0,40.6303,40.6553,40.6136,40.647,28854.0
2016-07-19 11:55:00,48.76,48.76,48.71,48.71,36244.0,40.647,40.647,40.6053,40.6053,36244.0
2016-07-19 12:00:00,48.72,48.73,48.7,48.72,19940.0,40.6136,40.622,40.597,40.6136,19940.0
2016-07-19 12:05:00,48.72,48.75,48.72,48.73,23244.0,40.6136,40.6386,40.6136,40.622,23244.0
2016-07-19 12:10:00,48.73,48.75,48.72,48.75,26123.0,40.622,40.6386,40.6136,40.6386,26123.0
2016-07-19 12:15:00,48.74,48.75,48.72,48.72,17321.0,40.6303,40.6386,40.6136,40.6136,17321.0
2016-07-19 12:20:00,48.72,48.73,48.71,48.73,66264.0,40.6136,40.622,40.6053,40.622,66264.0
2016-07-19 12:25:00,48.73,48.74,48.7,48.71,18268.0,40.622,40.6303,40.597,40.6053,18268.0
2016-07-19 12:30:00,48.71,48.73,48.7,48.71,60289.0,40.6053,40.622,40.597,40.6053,60289.0
2016-07-19 12:35:00,48.71,48.72,48.69,48.71,11221.0,40.6053,40.6136,40.5886,40.6053,11221.0
2016-07-19 12:40:00,48.71,48.73,48.71,48.72,8259.0,40.6053,40.622,40.6053,40.6136,8259.0
2016-07-19 12:45:00,48.72,48.75,48.71,48.75,19982.0,40.6136,40.6386,40.6053,40.6386,19982.0
2016-07-19 12:50:00,48.75,48.76,48.75,48.76,17695.0,40.6386,40.647,40.6386,40.647,17695.0
2016-07-19 12:55:00,48.75,48.76,48.74,48.76,7173.0,40.6386,40.647,40.6303,40.647,7173.0
2016-07-19 13:00:00,48.77,48.78,48.72,48.73,20424.0,40.6553,40.6637,40.6136,40.622,20424.0
2016-07-19 13:05:00,48.73,48.73,48.69,48.7,10450.0,40.622,40.622,40.5886,40.597,10450.0
2016-07-19 13:10:00,48.7,48.7,48.68,48.68,6630.0,40.597,40.597,40.5803,40.5803,6630.0
2016-07-19 13:15:00,48.68,48.68,48.65,48.66,25501.0,40.5803,40.5803,40.5553,40.5636,25501.0
2016-07-19 13:20:00,48.66,48.66,48.63,48.64,3775.0,40.5636,40.5636,40.5386,40.5469,3775.0
2016-07-19 13:25:00,48.64,48.66,48.64,48.65,10435.0,40.5469,40.5636,40.5469,40.5553,10435.0
2016-07-19 13:30:00,48.65,48.67,48.64,48.66,23286.0,40.5553,40.572,40.5469,40.5636,23286.0
2016-07-19 13:35:00,48.66,48.67,48.65,48.66,20856.0,40.5636,40.572,40.5553,40.5636,20856.0
2016-07-19 13:40:00,48.66,48.67,48.65,48.66,12836.0,40.5636,40.572,40.5553,40.5636,12836.0
2016-07-19 13:45:00,48.66,48.69,48.66,48.67,21252.0,40.5636,40.5886,40.5636,40.572,21252.0
2016-07-19 13:50:00,48.67,48.68,48.66,48.66,7332.0,40.572,40.5803,40.5636,40.5636,7332.0
2016-07-19 13:55:00,48.65,48.65,48.61,48.63,91362.0,40.5553,40.5553,40.5219,40.5386,91362.0
2016-07-19 14:00:00,48.63,48.67,48.63,48.67,26020.0,40.5386,40.572,40.5386,40.572,26020.0
2016-07-19 14:05:00,48.67,48.69,48.66,48.68,28800.0,40.572,40.5886,40.5636,40.5803,28800.0
2016-07-19 14:10:00,48.69,48.7,48.68,48.69,22713.0,40.5886,40.597,40.5803,40.5886,22713.0
2016-07-19 14:15:00,48.69,48.74,48.69,48.73,41184.0,40.5886,40.6303,40.5886,40.622,41184.0
2016-07-19 14:20:00,48.74,48.74,48.71,48.72,30086.0,40.6303,40.6303,40.6053,40.6136,30086.0
2016-07-19 14:25:00,48.71,48.73,48.71,48.72,23564.0,40.6053,40.622,40.6053,40.6136,23564.0
2016-07-19 14:30:00,48.72,48.73,48.71,48.72,32589.0,40.6136,40.622,40.6053,40.6136,32589.0
2016-07-19 14:35:00,48.72,48.73,48.7,48.71,75068.0,40.6136,40.622,40.597,40.6053,75068.0
2016-07-19 14:40:00,48.72,48.74,48.71,48.73,49535.0,40.6136,40.6303,40.6053,40.622,49535.0
2016-07-19 14:45:00,48.73,48.76,48.72,48.75,24875.0,40.622,40.647,40.6136,40.6386,24875.0
2016-07-19 14:50:00,48.75,48.75,48.73,48.75,22999.0,40.6386,40.6386,40.622,40.6386,22999.0
2016-07-19 14:55:00,48.75,48.75,48.72,48.72,34013.0,40.6386,40.6386,40.6136,40.6136,34013.0
2016-07-19 15:00:00,48.73,48.73,48.71,48.71,18354.0,40.622,40.622,40.6053,40.6053,18354.0
2016-07-19 15:05:00,48.72,48.73,48.7,48.71,38589.0,40.6136,40.622,40.597,40.6053,38589.0
2016-07-19 15:10:00,48.7,48.71,48.68,48.69,60188.0,40.597,40.6053,40.5803,40.5886,60188.0
2016-07-19 15:15:00,48.68,48.71,48.68,48.71,16443.0,40.5803,40.6053,40.5803,40.6053,16443.0
2016-07-19 15:20:00,48.7,48.71,48.69,48.7,16511.0,40.597,40.6053,40.5886,40.597,16511.0
2016-07-19 15:25:00,48.7,48.71,48.69,48.7,16050.0,40.597,40.6053,40.5886,40.597,16050.0
2016-07-19 15:30:00,48.7,48.73,48.69,48.72,23949.0,40.597,40.622,40.5886,40.6136,23949.0
2016-07-19 15:35:00,48.72,48.74,48.72,48.73,72584.0,40.6136,40.6303,40.6136,40.622,72584.0
2016-07-19 15:40:00,48.73,48.75,48.73,48.75,79423.0,40.622,40.6386,40.622,40.6386,79423.0
2016-07-19 15:45:00,48.75,48.76,48.74,48.76,89361.0,40.6386,40.647,40.6303,40.647,89361.0
2016-07-19 15:50:00,48.76,48.76,48.74,48.75,110119.0,40.647,40.647,40.6303,40.6386,110119.0
2016-07-19 15:55:00,48.75,48.79,48.74,48.77,333938.0,40.6386,40.672,40.6303,40.6553,333938.0
2016-07-20 09:30:00,48.69,48.69,48.52,48.55,126951.0,40.5886,40.5886,40.4469,40.4719,126951.0
2016-07-20 09:35:00,48.55,48.56,48.51,48.55,565882.0,40.4719,40.4803,40.4386,40.4719,565882.0
2016-07-20 09:40:00,48.55,48.59,48.48,48.49,73108.0,40.4719,40.5053,40.4136,40.4219,73108.0
2016-07-20 09:45:00,48.5,48.54,48.47,48.54,33614.0,40.4302,40.4636,40.4052,40.4636,33614.0
2016-07-20 09:50:00,48.54,48.56,48.52,48.55,33668.0,40.4636,40.4803,40.4469,40.4719,33668.0
2016-07-20 09:55:00,48.54,48.54,48.5,48.53,18931.0,40.4636,40.4636,40.4302,40.4552,18931.0
2016-07-20 10:00:00,48.53,48.59,48.51,48.59,46885.0,40.4552,40.5053,40.4386,40.5053,46885.0
2016-07-20 10:05:00,48.59,48.65,48.55,48.65,45198.0,40.5053,40.5553,40.4719,40.5553,45198.0
2016-07-20 10:10:00,48.65,48.67,48.63,48.65,27558.0,40.5553,40.572,40.5386,40.5553,27558.0
2016-07-20 10:15:00,48.65,48.69,48.62,48.69,164370.0,40.5553,40.5886,40.5303,40.5886,164370.0
2016-07-20 10:20:00,48.69,48.74,48.67,48.72,68134.0,40.5886,40.6303,40.572,40.6136,68134.0
2016-07-20 10:25:00,48.74,48.75,48.69,48.69,25112.0,40.6303,40.6386,40.5886,40.5886,25112.0
2016-07-20 10:30:00,48.7,48.72,48.67,48.7,45429.0,40.597,40.6136,40.572,40.597,45429.0
2016-07-20 10:35:00,48.71,48.78,48.71,48.78,29731.0,40.6053,40.6637,40.6053,40.6637,29731.0
2016-07-20 10:40:00,48.77,48.8,48.75,48.8,23853.0,40.6553,40.6803,40.6386,40.6803,23853.0
2016-07-20 10:45:00,48.81,48.84,48.8,48.82,47806.0,40.6887,40.7137,40.6803,40.697,47806.0
2016-07-20 10:50:00,48.82,48.88,48.82,48.87,30943.0,40.697,40.747,40.697,40.7387,30943.0
2016-07-20 10:55:00,48.87,48.89,48.84,48.89,36964.0,40.7387,40.7553,40.7137,40.7553,36964.0
2016-07-20 11:00:00,48.89,48.94,48.89,48.93,72293.0,40.7553,40.797,40.7553,40.7887,72293.0
2016-07-20 11:05:00,48.93,48.94,48.91,48.92,56388.0,40.7887,40.797,40.772,40.7804,56388.0
2016-07-20 11:10:00,48.91,48.93,48.91,48.93,212188.0,40.772,40.7887,40.772,40.7887,212188.0
2016-07-20 11:15:00,48.92,48.94,48.9,48.94,84797.0,40.7804,40.797,40.7637,40.797,84797.0
2016-07-20 11:20:00,48.94,48.95,48.92,48.93,57034.0,40.797,40.8054,40.7804,40.7887,57034.0
2016-07-20 11:25:00,48.93,48.96,48.92,48.94,36926.0,40.7887,40.8137,40.7804,40.797,36926.0
2016-07-20 11:30:00,48.94,48.94,48.9,48.91,40528.0,40.797,40.797,40.7637,40.772,40528.0
2016-07-20 11:35:00,48.91,48.94,48.91,48.93,32866.0,40.772,40.797,40.772,40.7887,32866.0
2016-07-20 11:40:00,48.93,48.93,48.9,48.9,55279.0,40.7887,40.7887,40.7637,40.7637,55279.0
2016-07-20 11:45:00,48.9,48.92,48.89,48.89,20222.0,40.7637,40.7804,40.7553,40.7553,20222.0
2016-07-20 11:50:00,48.89,48.91,48.89,48.9,12443.0,40.7553,40.772,40.7553,40.7637,12443.0
2016-07-20 11:55:00,48.9,48.91,48.87,48.88,13557.0,40.7637,40.772,40.7387,40.747,13557.0
2016-07-20 12:00:00,48.88,48.88,48.86,48.88,18901.0,40.747,40.747,40.7303,40.747,18901.0
2016-07-20 12:05:00,48.88,48.88,48.86,48.88,18918.0,40.747,40.747,40.7303,40.747,18918.0
2016-07-20 12:10:00,48.87,48.87,48.86,48.87,13224.0,40.7387,40.7387,40.7303,40.7387,13224.0
2016-07-20 12:15:00,48.87,48.89,48.86,48.88,23517.0,40.7387,40.7553,40.7303,40.747,23517.0
2016-07-20 12:20:00,48.88,48.91,48.88,48.91,17914.0,40.747,40.772,40.747,40.772,17914.0
2016-07-20 12:25:00,48.91,48.91,48.87,48.87,28315.0,40.772,40.772,40.7387,40.7387,28315.0
2016-07-20 12:30:00,48.87,48.88,48.85,48.86,15451.0,40.7387,40.747,40.722,40.7303,15451.0
2016-07-20 12:35:00,48.86,48.87,48.85,48.86,13077.0,40.7303,40.7387,40.722,40.7303,13077.0
2016-07-20 12:40:00,48.87,48.87,48.85,48.87,10867.0,40.7387,40.7387,40.722,40.7387,10867.0
2016-07-20 12:45:00,48.87,48.91,48.86,48.91,22249.0,40.7387,40.772,40.7303,40.772,22249.0
2016-07-20 12:50:00,48.91,48.92,48.9,48.9,12531.0,40.772,40.7804,40.7637,40.7637,12531.0
2016-07-20 12:55:00,48.91,48.92,48.9,48.91,10189.0,40.772,40.7804,40.7637,40.772,10189.0
2016-07-20 13:00:00,48.92,48.92,48.88,48.89,79397.0,40.7804,40.7804,40.747,40.7553,79397.0
2016-07-20 13:05:00,48.89,48.93,48.89,48.92,29182.0,40.7553,40.7887,40.7553,40.7804,29182.0
2016-07-20 13:10:00,48.91,48.92,48.9,48.91,12047.0,40.772,40.7804,40.7637,40.772,12047.0
2016-07-20 13:15:00,48.91,48.93,48.91,48.92,9594.0,40.772,40.7887,40.772,40.7804,9594.0
2016-07-20 13:20:00,48.93,48.93,48.91,48.92,14324.0,40.7887,40.7887,40.772,40.7804,14324.0
2016-07-20 13:25:00,48.93,48.93,48.89,48.9,47936.0,40.7887,40.7887,40.7553,40.7637,47936.0
2016-07-20 13:30:00,48.91,48.92,48.9,48.92,18353.0,40.772,40.7804,40.7637,40.7804,18353.0
2016-07-20 13:35:00,48.93,48.95,48.91,48.91,52720.0,40.7887,40.8054,40.772,40.772,52720.0
2016-07-20 13:40:00,48.91,48.91,48.9,48.91,5091.0,40.772,40.772,40.7637,40.772,5091.0
2016-07-20 13:45:00,48.91,48.93,48.9,48.93,16635.0,40.772,40.7887,40.7637,40.7887,16635.0
2016-07-20 13:50:00,48.93,48.93,48.91,48.91,18349.0,40.7887,40.7887,40.772,40.772,18349.0
2016-07-20 13:55:00,48.91,48.92,48.89,48.89,10597.0,40.772,40.7804,40.7553,40.7553,10597.0
2016-07-20 14:00:00,48.89,48.93,48.89,48.91,68122.0,40.7553,40.7887,40.7553,40.772,68122.0
2016-07-20 14:05:00,48.91,48.95,48.91,48.95,18212.0,40.772,40.8054,40.772,40.8054,18212.0
2016-07-20 14:10:00,48.95,48.96,48.93,48.93,18252.0,40.8054,40.8137,40.7887,40.7887,18252.0
2016-07-20 14:15:00,48.94,48.96,48.93,48.94,16100.0,40.797,40.8137,40.7887,40.797,16100.0
2016-07-20 14:20:00,48.95,48.95,48.92,48.92,23277.0,40.8054,40.8054,40.7804,40.7804,23277.0
2016-07-20 14:25:00,48.91,48.93,48.9,48.92,20417.0,40.772,40.7887,40.7637,40.7804,20417.0
2016-07-20 14:30:00,48.92,48.92,48.88,48.89,58599.0,40.7804,40.7804,40.747,40.7553,58599.0
2016-07-20 14:35:00,48.89,48.89,48.87,48.87,20008.0,40.7553,40.7553,40.7387,40.7387,20008.0
2016-07-20 14:40:00,48.87,48.9,48.87,48.89,20055.0,40.7387,40.7637,40.7387,40.7553,20055.0
2016-07-20 14:45:00,48.89,48.9,48.88,48.88,17075.0,40.7553,40.7637,40.747,40.747,17075.0
2016-07-20 14:50:00,48.89,48.9,48.88,48.89,21432.0,40.7553,40.7637,40.747,40.7553,21432.0
2016-07-20 14:55:00,48.88,48.89,48.86,48.86,18566.0,40.747,40.7553,40.7303,40.7303,18566.0
2016-07-20 15:00:00,48.86,48.87,48.85,48.87,49029.0,40.7303,40.7387,40.722,40.7387,49029.0
2016-07-20 15:05:00,48.87,48.89,48.85,48.88,58800.0,40.7387,40.7553,40.722,40.747,58800.0
2016-07-20 15:10:00,48.88,48.9,48.87,48.87,26109.0,40.747,40.7637,40.7387,40.7387,26109.0
2016-07-20 15:15:00,48.87,48.88,48.86,48.86,23232.0,40.7387,40.747,40.7303,40.7303,23232.0
2016-07-20 15:20:00,48.85,48.88,48.85,48.85,22096.0,40.722,40.747,40.722,40.722,22096.0
2016-07-20 15:25:00,48.85,48.86,48.83,48.84,37630.0,40.722,40.7303,40.7053,40.7137,37630.0
2016-07-20 15:30:00,48.84,48.87,48.83,48.87,78173.0,40.7137,40.7387,40.7053,40.7387,78173.0
2016-07-20 15:35:00,48.86,48.88,48.85,48.86,203018.0,40.7303,40.747,40.722,40.7303,203018.0
2016-07-20 15:40:00,48.85,48.88,48.85,48.86,43946.0,40.722,40.747,40.722,40.7303,43946.0
2016-07-20 15:45:00,48.85,48.87,48.85,48.85,117476.0,40.722,40.7387,40.722,40.722,117476.0
2016-07-20 15:50:00,48.85,48.88,48.85,48.87,56339.0,40.722,40.747,40.722,40.7387,56339.0
2016-07-20 15:55:00,48.87,48.88,48.83,48.84,212806.0,40.7387,40.747,40.7053,40.7137,212806.0
2016-07-21 09:30:00,48.86,48.86,48.71,48.74,169622.0,40.7303,40.7303,40.6053,40.6303,169622.0
2016-07-21 09:35:00,48.76,48.87,48.74,48.82,71259.0,40.647,40.7387,40.6303,40.697,71259.0
2016-07-21 09:40:00,48.81,48.86,48.79,48.82,74304.0,40.6887,40.7303,40.672,40.697,74304.0
2016-07-21 09:45:00,48.82,48.87,48.79,48.8,39467.0,40.697,40.7387,40.672,40.6803,39467.0
2016-07-21 09:50:00,48.81,48.85,48.77,48.85,28464.0,40.6887,40.722,40.6553,40.722,28464.0
2016-07-21 09:55:00,48.86,48.87,48.8,48.8,24561.0,40.7303,40.7387,40.6803,40.6803,24561.0
2016-07-21 10:00:00,48.8,48.85,48.78,48.85,30507.0,40.6803,40.722,40.6637,40.722,30507.0
2016-07-21 10:05:00,48.85,48.85,48.79,48.79,22680.0,40.722,40.722,40.672,40.672,22680.0
2016-07-21 10:10:00,48.8,48.85,48.8,48.82,33396.0,40.6803,40.722,40.6803,40.697,33396.0
2016-07-21 10:15:00,48.81,48.83,48.79,48.8,19936.0,40.6887,40.7053,40.672,40.6803,19936.0
2016-07-21 10:20:00,48.79,48.83,48.78,48.78,18840.0,40.672,40.7053,40.6637,40.6637,18840.0
2016-07-21 10:25:00,48.77,48.77,48.7,48.72,22951.0,40.6553,40.6553,40.597,40.6136,22951.0
2016-07-21 10:30:00,48.74,48.79,48.73,48.78,24652.0,40.6303,40.672,40.622,40.6637,24652.0
2016-07-21 10:35:00,48.78,48.8,48.75,48.78,260508.0,40.6637,40.6803,40.6386,40.6637,260508.0
2016-07-21 10:40:00,48.78,48.79,48.76,48.78,58244.0,40.6637,40.672,40.647,40.6637,58244.0
2016-07-21 10:45:00,48.77,48.81,48.75,48.79,23696.0,40.6553,40.6887,40.6386,40.672,23696.0
2016-07-21 10:50:00,48.8,48.82,48.8,48.82,19485.0,40.6803,40.697,40.6803,40.697,19485.0
2016-07-21 10:55:00,48.82,48.86,48.81,48.84,26325.0,40.697,40.7303,40.6887,40.7137,26325.0
2016-07-21 11:00:00,48.84,48.84,48.76,48.77,20464.0,40.7137,40.7137,40.647,40.6553,20464.0
2016-07-21 11:05:00,48.78,48.8,48.76,48.77,34698.0,40.6637,40.6803,40.647,40.6553,34698.0
2016-07-21 11:10:00,48.76,48.76,48.73,48.74,31491.0,40.647,40.647,40.622,40.6303,31491.0
2016-07-21 11:15:00,48.73,48.75,48.71,48.75,13558.0,40.622,40.6386,40.6053,40.6386,13558.0
2016-07-21 11:20:00,48.75,48.75,48.71,48.73,9499.0,40.6386,40.6386,40.6053,40.622,9499.0
2016-07-21 11:25:00,48.74,48.74,48.67,48.69,142376.0,40.6303,40.6303,40.572,40.5886,142376.0
2016-07-21 11:30:00,48.68,48.68,48.65,48.66,108336.0,40.5803,40.5803,40.5553,40.5636,108336.0
2016-07-21 11:35:00,48.65,48.66,48.62,48.63,23571.0,40.5553,40.5636,40.5303,40.5386,23571.0
2016-07-21 11:40:00,48.62,48.63,48.56,48.57,108490.0,40.5303,40.5386,40.4803,40.4886,108490.0
2016-07-21 11:45:00,48.57,48.57,48.53,48.55,53019.0,40.4886,40.4886,40.4552,40.4719,53019.0
2016-07-21 11:50:00,48.55,48.55,48.52,48.54,124267.0,40.4719,40.4719,40.4469,40.4636,124267.0
2016-07-21 11:55:00,48.54,48.55,48.53,48.54,92438.0,40.4636,40.4719,40.4552,40.4636,92438.0
2016-07-21 12:00:00,48.54,48.54,48.5,48.52,40900.0,40.4636,40.4636,40.4302,40.4469,40900.0
2016-07-21 12:05:00,48.52,48.55,48.51,48.51,41217.0,40.4469,40.4719,40.4386,40.4386,41217.0
2016-07-21 12:10:00,48.52,48.52,48.49,48.5,7989.0,40.4469,40.4469,40.4219,40.4302,7989.0
2016-07-21 12:15:00,48.5,48.5,48.46,48.46,41949.0,40.4302,40.4302,40.3969,40.3969,41949.0
2016-07-21 12:20:00,48.46,48.46,48.41,48.42,31818.0,40.3969,40.3969,40.3552,40.3636,31818.0
2016-07-21 12:25:00,48.42,48.45,48.41,48.45,18968.0,40.3636,40.3886,40.3552,40.3886,18968.0
2016-07-21 12:30:00,48.45,48.46,48.44,48.46,21846.0,40.3886,40.3969,40.3802,40.3969,21846.0
2016-07-21 12:35:00,48.47,48.47,48.44,48.46,14329.0,40.4052,40.4052,40.3802,40.3969,14329.0
2016-07-21 12:40:00,48.46,48.46,48.43,48.44,12044.0,40.3969,40.3969,40.3719,40.3802,12044.0
2016-07-21 12:45:00,48.44,48.44,48.4,48.42,21666.0,40.3802,40.3802,40.3469,40.3636,21666.0
2016-07-21 12:50:00,48.41,48.41,48.35,48.38,27394.0,40.3552,40.3552,40.3052,40.3302,27394.0
2016-07-21 12:55:00,48.38,48.38,48.35,48.36,14819.0,40.3302,40.3302,40.3052,40.3135,14819.0
2016-07-21 13:00:00,48.37,48.39,48.36,48.37,21905.0,40.3219,40.3385,40.3135,40.3219,21905.0
2016-07-21 13:05:00,48.37,48.39,48.37,48.39,22109.0,40.3219,40.3385,40.3219,40.3385,22109.0
2016-07-21 13:10:00,48.4,48.41,48.37,48.41,18070.0,40.3469,40.3552,40.3219,40.3552,18070.0
2016-07-21 13:15:00,48.42,48.45,48.41,48.45,10848.0,40.3636,40.3886,40.3552,40.3886,10848.0
2016-07-21 13:20:00,48.46,48.48,48.45,48.47,20105.0,40.3969,40.4136,40.3886,40.4052,20105.0
2016-07-21 13:25:00,48.47,48.48,48.47,48.47,7870.0,40.4052,40.4136,40.4052,40.4052,7870.0
2016-07-21 13:30:00,48.47,48.47,48.43,48.45,17769.0,40.4052,40.4052,40.3719,40.3886,17769.0
2016-07-21 13:35:00,48.45,48.45,48.43,48.45,7687.0,40.3886,40.3886,40.3719,40.3886,7687.0
2016-07-21 13:40:00,48.46,48.48,48.44,48.45,16754.0,40.3969,40.4136,40.3802,40.3886,16754.0
2016-07-21 13:45:00,48.44,48.45,48.41,48.41,14508.0,40.3802,40.3886,40.3552,40.3552,14508.0
2016-07-21 13:50:00,48.41,48.41,48.39,48.39,23068.0,40.3552,40.3552,40.3385,40.3385,23068.0
2016-07-21 13:55:00,48.39,48.39,48.37,48.38,103668.0,40.3385,40.3385,40.3219,40.3302,103668.0
2016-07-21 14:00:00,48.37,48.39,48.36,48.39,33773.0,40.3219,40.3385,40.3135,40.3385,33773.0
2016-07-21 14:05:00,48.38,48.4,48.38,48.39,24155.0,40.3302,40.3469,40.3302,40.3385,24155.0
2016-07-21 14:10:00,48.38,48.39,48.35,48.38,18753.0,40.3302,40.3385,40.3052,40.3302,18753.0
2016-07-21 14:15:00,48.38,48.39,48.37,48.38,47740.0,40.3302,40.3385,40.3219,40.3302,47740.0
2016-07-21 14:20:00,48.39,48.41,48.38,48.4,11951.0,40.3385,40.3552,40.3302,40.3469,11951.0
2016-07-21 14:25:00,48.4,48.43,48.4,48.43,28818.0,40.3469,40.3719,40.3469,40.3719,28818.0
2016-07-21 14:30:00,48.43,48.44,48.42,48.43,21917.0,40.3719,40.3802,40.3636,40.3719,21917.0
2016-07-21 14:35:00,48.43,48.44,48.42,48.44,9544.0,40.3719,40.3802,40.3636,40.3802,9544.0
2016-07-21 14:40:00,48.44,48.45,48.43,48.43,18077.0,40.3802,40.3886,40.3719,40.3719,18077.0
2016-07-21 14:45:00,48.43,48.44,48.41,48.42,39621.0,40.3719,40.3802,40.3552,40.3636,39621.0
2016-07-21 14:50:00,48.43,48.43,48.41,48.42,6363.0,40.3719,40.3719,40.3552,40.3636,6363.0
2016-07-21 14:55:00,48.41,48.43,48.4,48.41,18158.0,40.3552,40.3719,40.3469,40.3552,18158.0
2016-07-21 15:00:00,48.42,48.43,48.41,48.41,8159.0,40.3636,40.3719,40.3552,40.3552,8159.0
2016-07-21 15:05:00,48.41,48.41,48.36,48.37,34189.0,40.3552,40.3552,40.3135,40.3219,34189.0
2016-07-21 15:10:00,48.36,48.38,48.35,48.38,20084.0,40.3135,40.3302,40.3052,40.3302,20084.0
2016-07-21 15:15:00,48.38,48.4,48.37,48.4,176367.0,40.3302,40.3469,40.3219,40.3469,176367.0
2016-07-21 15:20:00,48.4,48.44,48.4,48.43,36173.0,40.3469,40.3802,40.3469,40.3719,36173.0
2016-07-21 15:25:00,48.43,48.45,48.42,48.44,34326.0,40.3719,40.3886,40.3636,40.3802,34326.0
2016-07-21 15:30:00,48.45,48.48,48.44,48.48,62083.0,40.3886,40.4136,40.3802,40.4136,62083.0
2016-07-21 15:35:00,48.48,48.49,48.46,48.46,53955.0,40.4136,40.4219,40.3969,40.3969,53955.0
2016-07-21 15:40:00,48.47,48.49,48.46,48.49,79156.0,40.4052,40.4219,40.3969,40.4219,79156.0
2016-07-21 15:45:00,48.48,48.54,48.47,48.52,102861.0,40.4136,40.4636,40.4052,40.4469,102861.0
2016-07-21 15:50:00,48.52,48.53,48.49,48.52,99677.0,40.4469,40.4552,40.4219,40.4469,99677.0
2016-07-21 15:55:00,48.52,48.55,48.51,48.53,190017.0,40.4469,40.4719,40.4386,40.4552,190017.0
2016-07-22 09:30:00,48.58,48.63,48.51,48.61,131555.0,40.4969,40.5386,40.4386,40.5219,131555.0
2016-07-22 09:35:00,48.61,48.61,48.48,48.5,95642.0,40.5219,40.5219,40.4136,40.4302,95642.0
2016-07-22 09:40:00,48.51,48.55,48.48,48.48,49760.0,40.4386,40.4719,40.4136,40.4136,49760.0
2016-07-22 09:45:00,48.49,48.56,48.47,48.55,62074.0,40.4219,40.4803,40.4052,40.4719,62074.0
2016-07-22 09:50:00,48.55,48.59,48.53,48.54,31039.0,40.4719,40.5053,40.4552,40.4636,31039.0
2016-07-22 09:55:00,48.54,48.54,48.49,48.52,30550.0,40.4636,40.4636,40.4219,40.4469,30550.0
2016-07-22 10:00:00,48.52,48.57,48.51,48.55,44202.0,40.4469,40.4886,40.4386,40.4719,44202.0
2016-07-22 10:05:00,48.56,48.58,48.52,48.52,41207.0,40.4803,40.4969,40.4469,40.4469,41207.0
2016-07-22 10:10:00,48.51,48.52,48.49,48.5,21342.0,40.4386,40.4469,40.4219,40.4302,21342.0
2016-07-22 10:15:00,48.49,48.5,48.45,48.48,26929.0,40.4219,40.4302,40.3886,40.4136,26929.0
2016-07-22 10:20:00,48.47,48.55,48.47,48.55,24787.0,40.4052,40.4719,40.4052,40.4719,24787.0
2016-07-22 10:25:00,48.55,48.58,48.54,48.57,49725.0,40.4719,40.4969,40.4636,40.4886,49725.0
2016-07-22 10:30:00,48.57,48.61,48.53,48.61,78649.0,40.4886,40.5219,40.4552,40.5219,78649.0
2016-07-22 10:35:00,48.6,48.61,48.57,48.58,38994.0,40.5136,40.5219,40.4886,40.4969,38994.0
2016-07-22 10:40:00,48.59,48.63,48.58,48.63,39150.0,40.5053,40.5386,40.4969,40.5386,39150.0
2016-07-22 10:45:00,48.62,48.7,48.62,48.7,18617.0,40.5303,40.597,40.5303,40.597,18617.0
2016-07-22 10:50:00,48.71,48.73,48.71,48.73,19864.0,40.6053,40.622,40.6053,40.622,19864.0
2016-07-22 10:55:00,48.73,48.75,48.72,48.73,26454.0,40.622,40.6386,40.6136,40.622,26454.0
2016-07-22 11:00:00,48.73,48.74,48.68,48.68,45898.0,40.622,40.6303,40.5803,40.5803,45898.0
2016-07-22 11:05:00,48.68,48.68,48.64,48.65,21392.0,40.5803,40.5803,40.5469,40.5553,21392.0
2016-07-22 11:10:00,48.64,48.66,48.63,48.64,14865.0,40.5469,40.5636,40.5386,40.5469,14865.0
2016-07-22 11:15:00,48.64,48.66,48.62,48.63,41272.0,40.5469,40.5636,40.5303,40.5386,41272.0
2016-07-22 11:20:00,48.62,48.64,48.62,48.63,21181.0,40.5303,40.5469,40.5303,40.5386,21181.0
2016-07-22 11:25:00,48.62,48.65,48.62,48.64,32411.0,40.5303,40.5553,40.5303,40.5469,32411.0
2016-07-22 11:30:00,48.63,48.66,48.63,48.65,19565.0,40.5386,40.5636,40.5386,40.5553,19565.0
2016-07-22 11:35:00,48.65,48.65,48.61,48.61,50944.0,40.5553,40.5553,40.5219,40.5219,50944.0
2016-07-22 11:40:00,48.6,48.67,48.6,48.63,50976.0,40.5136,40.572,40.5136,40.5386,50976.0
2016-07-22 11:45:00,48.63,48.67,48.63,48.66,38432.0,40.5386,40.572,40.5386,40.5636,38432.0
2016-07-22 11:50:00,48.66,48.72,48.66,48.72,50138.0,40.5636,40.6136,40.5636,40.6136,50138.0
2016-07-22 11:55:00,48.72,48.73,48.7,48.7,44318.0,40.6136,40.622,40.597,40.597,44318.0
2016-07-22 12:00:00,48.71,48.72,48.69,48.7,38650.0,40.6053,40.6136,40.5886,40.597,38650.0
2016-07-22 12:05:00,48.7,48.71,48.69,48.69,109489.0,40.597,40.6053,40.5886,40.5886,109489.0
2016-07-22 12:10:00,48.69,48.72,48.69,48.71,91568.0,40.5886,40.6136,40.5886,40.6053,91568.0
2016-07-22 12:15:00,48.71,48.71,48.69,48.71,92959.0,40.6053,40.6053,40.5886,40.6053,92959.0
2016-07-22 12:20:00,48.71,48.74,48.7,48.73,38660.0,40.6053,40.6303,40.597,40.622,38660.0
2016-07-22 12:25:00,48.74,48.75,48.71,48.73,74827.0,40.6303,40.6386,40.6053,40.622,74827.0
2016-07-22 12:30:00,48.73,48.75,48.72,48.73,31013.0,40.622,40.6386,40.6136,40.622,31013.0
2016-07-22 12:35:00,48.73,48.73,48.71,48.72,30312.0,40.622,40.622,40.6053,40.6136,30312.0
2016-07-22 12:40:00,48.73,48.75,48.71,48.75,63824.0,40.622,40.6386,40.6053,40.6386,63824.0
2016-07-22 12:45:00,48.75,48.75,48.74,48.75,41997.0,40.6386,40.6386,40.6303,40.6386,41997.0
2016-07-22 12:50:00,48.74,48.77,48.74,48.76,29315.0,40.6303,40.6553,40.6303,40.647,29315.0
2016-07-22 12:55:00,48.77,48.77,48.74,48.74,11177.0,40.6553,40.6553,40.6303,40.6303,11177.0
2016-07-22 13:00:00,48.74,48.75,48.73,48.74,18634.0,40.6303,40.6386,40.622,40.6303,18634.0
2016-07-22 13:05:00,48.74,48.77,48.74,48.76,33282.0,40.6303,40.6553,40.6303,40.647,33282.0
2016-07-22 13:10:00,48.76,48.77,48.75,48.75,8037.0,40.647,40.6553,40.6386,40.6386,8037.0
2016-07-22 13:15:00,48.75,48.76,48.72,48.72,17883.0,40.6386,40.647,40.6136,40.6136,17883.0
2016-07-22 13:20:00,48.73,48.74,48.72,48.74,37308.0,40.622,40.6303,40.6136,40.6303,37308.0
2016-07-22 13:25:00,48.73,48.74,48.72,48.73,18469.0,40.622,40.6303,40.6136,40.622,18469.0
2016-07-22 13:30:00,48.73,48.75,48.72,48.75,31253.0,40.622,40.6386,40.6136,40.6386,31253.0
2016-07-22 13:35:00,48.74,48.75,48.7,48.71,39463.0,40.6303,40.6386,40.597,40.6053,39463.0
2016-07-22 13:40:00,48.71,48.72,48.69,48.71,29861.0,40.6053,40.6136,40.5886,40.6053,29861.0
2016-07-22 13:45:00,48.71,48.71,48.69,48.69,22523.0,40.6053,40.6053,40.5886,40.5886,22523.0
2016-07-22 13:50:00,48.7,48.71,48.68,48.71,35712.0,40.597,40.6053,40.5803,40.6053,35712.0
2016-07-22 13:55:00,48.71,48.71,48.66,48.67,33621.0,40.6053,40.6053,40.5636,40.572,33621.0
2016-07-22 14:00:00,48.66,48.67,48.65,48.66,29874.0,40.5636,40.572,40.5553,40.5636,29874.0
2016-07-22 14:05:00,48.66,48.7,48.65,48.7,41315.0,40.5636,40.597,40.5553,40.597,41315.0
2016-07-22 14:10:00,48.7,48.7,48.65,48.66,31917.0,40.597,40.597,40.5553,40.5636,31917.0
2016-07-22 14:15:00,48.65,48.66,48.64,48.66,23250.0,40.5553,40.5636,40.5469,40.5636,23250.0
2016-07-22 14:20:00,48.66,48.67,48.64,48.66,51227.0,40.5636,40.572,40.5469,40.5636,51227.0
2016-07-22 14:25:00,48.66,48.67,48.65,48.66,29107.0,40.5636,40.572,40.5553,40.5636,29107.0
2016-07-22 14:30:00,48.66,48.67,48.64,48.65,40907.0,40.5636,40.572,40.5469,40.5553,40907.0
2016-07-22 14:35:00,48.65,48.67,48.65,48.67,23836.0,40.5553,40.572,40.5553,40.572,23836.0
2016-07-22 14:40:00,48.66,48.69,48.66,48.69,13718.0,40.5636,40.5886,40.5636,40.5886,13718.0
2016-07-22 14:45:00,48.69,48.71,48.68,48.71,74878.0,40.5886,40.6053,40.5803,40.6053,74878.0
2016-07-22 14:50:00,48.71,48.72,48.7,48.72,43673.0,40.6053,40.6136,40.597,40.6136,43673.0
2016-07-22 14:55:00,48.72,48.72,48.7,48.71,23349.0,40.6136,40.6136,40.597,40.6053,23349.0
2016-07-22 15:00:00,48.71,48.71,48.7,48.7,81847.0,40.6053,40.6053,40.597,40.597,81847.0
2016-07-22 15:05:00,48.7,48.71,48.68,48.69,34738.0,40.597,40.6053,40.5803,40.5886,34738.0
2016-07-22 15:10:00,48.68,48.7,48.68,48.7,34475.0,40.5803,40.597,40.5803,40.597,34475.0
2016-07-22 15:15:00,48.69,48.71,48.68,48.71,29285.0,40.5886,40.6053,40.5803,40.6053,29285.0
2016-07-22 15:20:00,48.71,48.72,48.7,48.7,41725.0,40.6053,40.6136,40.597,40.597,41725.0
2016-07-22 15:25:00,48.7,48.72,48.69,48.69,75754.0,40.597,40.6136,40.5886,40.5886,75754.0
2016-07-22 15:30:00,48.7,48.72,48.69,48.71,45475.0,40.597,40.6136,40.5886,40.6053,45475.0
2016-07-22 15:35:00,48.71,48.72,48.7,48.72,41652.0,40.6053,40.6136,40.597,40.6136,41652.0
2016-07-22 15:40:00,48.71,48.72,48.7,48.7,56968.0,40.6053,40.6136,40.597,40.597,56968.0
2016-07-22 15:45:00,48.71,48.72,48.7,48.7,47305.0,40.6053,40.6136,40.597,40.597,47305.0
2016-07-22 15:50:00,48.7,48.71,48.68,48.69,111738.0,40.597,40.6053,40.5803,40.5886,111738.0
2016-07-22 15:55:00,48.69,48.69,48.63,48.65,424858.0,40.5886,40.5886,40.5386,40.5553,424858.0
2016-07-25 09:30:00,48.61,48.61,48.41,48.46,227049.0,40.5219,40.5219,40.3552,40.3969,227049.0
2016-07-25 09:35:00,48.46,48.48,48.41,48.47,161848.0,40.3969,40.4136,40.3552,40.4052,161848.0
2016-07-25 09:40:00,48.48,48.53,48.45,48.51,75459.0,40.4136,40.4552,40.3886,40.4386,75459.0
2016-07-25 09:45:00,48.52,48.54,48.47,48.47,26753.0,40.4469,40.4636,40.4052,40.4052,26753.0
2016-07-25 09:50:00,48.47,48.52,48.47,48.52,84771.0,40.4052,40.4469,40.4052,40.4469,84771.0
2016-07-25 09:55:00,48.51,48.52,48.47,48.49,35007.0,40.4386,40.4469,40.4052,40.4219,35007.0
2016-07-25 10:00:00,48.5,48.5,48.45,48.48,65323.0,40.4302,40.4302,40.3886,40.4136,65323.0
2016-07-25 10:05:00,48.48,48.49,48.41,48.43,60180.0,40.4136,40.4219,40.3552,40.3719,60180.0
2016-07-25 10:10:00,48.43,48.44,48.38,48.39,39891.0,40.3719,40.3802,40.3302,40.3385,39891.0
2016-07-25 10:15:00,48.38,48.43,48.37,48.38,73881.0,40.3302,40.3719,40.3219,40.3302,73881.0
2016-07-25 10:20:00,48.38,48.38,48.34,48.38,58260.0,40.3302,40.3302,40.2969,40.3302,58260.0
2016-07-25 10:25:00,48.38,48.39,48.35,48.36,32314.0,40.3302,40.3385,40.3052,40.3135,32314.0
2016-07-25 10:30:00,48.35,48.37,48.33,48.35,48932.0,40.3052,40.3219,40.2885,40.3052,48932.0
2016-07-25 10:35:00,48.35,48.36,48.33,48.33,39375.0,40.3052,40.3135,40.2885,40.2885,39375.0
2016-07-25 10:40:00,48.33,48.35,48.3,48.31,56988.0,40.2885,40.3052,40.2635,40.2719,56988.0
2016-07-25 10:45:00,48.3,48.34,48.28,48.29,99933.0,40.2635,40.2969,40.2468,40.2552,99933.0
2016-07-25 10:50:00,48.29,48.35,48.28,48.33,50984.0,40.2552,40.3052,40.2468,40.2885,50984.0
2016-07-25 10:55:00,48.33,48.36,48.31,48.32,43389.0,40.2885,40.3135,40.2719,40.2802,43389.0
2016-07-25 11:00:00,48.32,48.32,48.29,48.32,29047.0,40.2802,40.2802,40.2552,40.2802,29047.0
2016-07-25 11:05:00,48.31,48.32,48.25,48.26,130048.0,40.2719,40.2802,40.2218,40.2302,130048.0
2016-07-25 11:10:00,48.26,48.3,48.25,48.29,68689.0,40.2302,40.2635,40.2218,40.2552,68689.0
2016-07-25 11:15:00,48.3,48.31,48.27,48.29,50767.0,40.2635,40.2719,40.2385,40.2552,50767.0
2016-07-25 11:20:00,48.29,48.37,48.29,48.37,28673.0,40.2552,40.3219,40.2552,40.3219,28673.0
2016-07-25 11:25:00,48.37,48.39,48.34,48.35,47989.0,40.3219,40.3385,40.2969,40.3052,47989.0
2016-07-25 11:30:00,48.35,48.39,48.34,48.39,40668.0,40.3052,40.3385,40.2969,40.3385,40668.0
2016-07-25 11:35:00,48.37,48.4,48.36,48.36,22240.0,40.3219,40.3469,40.3135,40.3135,22240.0
2016-07-25 11:40:00,48.37,48.38,48.35,48.35,23544.0,40.3219,40.3302,40.3052,40.3052,23544.0
2016-07-25 11:45:00,48.36,48.37,48.33,48.35,41604.0,40.3135,40.3219,40.2885,40.3052,41604.0
2016-07-25 11:50:00,48.34,48.35,48.32,48.35,65206.0,40.2969,40.3052,40.2802,40.3052,65206.0
2016-07-25 11:55:00,48.35,48.37,48.33,48.33,25093.0,40.3052,40.3219,40.2885,40.2885,25093.0
2016-07-25 12:00:00,48.34,48.35,48.32,48.33,36166.0,40.2969,40.3052,40.2802,40.2885,36166.0
2016-07-25 12:05:00,48.32,48.35,48.31,48.34,24141.0,40.2802,40.3052,40.2719,40.2969,24141.0
2016-07-25 12:10:00,48.34,48.35,48.33,48.34,22990.0,40.2969,40.3052,40.2885,40.2969,22990.0
2016-07-25 12:15:00,48.33,48.36,48.33,48.36,6583.0,40.2885,40.3135,40.2885,40.3135,6583.0
2016-07-25 12:20:00,48.36,48.38,48.35,48.36,35036.0,40.3135,40.3302,40.3052,40.3135,35036.0
2016-07-25 12:25:00,48.36,48.36,48.34,48.34,29215.0,40.3135,40.3135,40.2969,40.2969,29215.0
2016-07-25 12:30:00,48.34,48.36,48.33,48.36,18706.0,40.2969,40.3135,40.2885,40.3135,18706.0
2016-07-25 12:35:00,48.36,48.37,48.34,48.37,26569.0,40.3135,40.3219,40.2969,40.3219,26569.0
2016-07-25 12:40:00,48.37,48.39,48.37,48.38,34677.0,40.3219,40.3385,40.3219,40.3302,34677.0
2016-07-25 12:45:00,48.38,48.41,48.38,48.41,25422.0,40.3302,40.3552,40.3302,40.3552,25422.0
2016-07-25 12:50:00,48.41,48.44,48.41,48.44,28778.0,40.3552,40.3802,40.3552,40.3802,28778.0
2016-07-25 12:55:00,48.43,48.44,48.41,48.41,6849.0,40.3719,40.3802,40.3552,40.3552,6849.0
2016-07-25 13:00:00,48.41,48.44,48.41,48.43,56646.0,40.3552,40.3802,40.3552,40.3719,56646.0
2016-07-25 13:05:00,48.42,48.43,48.41,48.42,8273.0,40.3636,40.3719,40.3552,40.3636,8273.0
2016-07-25 13:10:00,48.41,48.42,48.39,48.4,6000.0,40.3552,40.3636,40.3385,40.3469,6000.0
2016-07-25 13:15:00,48.4,48.41,48.39,48.4,18468.0,40.3469,40.3552,40.3385,40.3469,18468.0
2016-07-25 13:20:00,48.4,48.43,48.4,48.42,11777.0,40.3469,40.3719,40.3469,40.3636,11777.0
2016-07-25 13:25:00,48.42,48.45,48.42,48.45,30396.0,40.3636,40.3886,40.3636,40.3886,30396.0
2016-07-25 13:30:00,48.45,48.45,48.43,48.44,28503.0,40.3886,40.3886,40.3719,40.3802,28503.0
2016-07-25 13:35:00,48.45,48.46,48.42,48.44,67839.0,40.3886,40.3969,40.3636,40.3802,67839.0
2016-07-25 13:40:00,48.45,48.45,48.43,48.45,72264.0,40.3886,40.3886,40.3719,40.3886,72264.0
2016-07-25 13:45:00,48.44,48.45,48.43,48.43,18115.0,40.3802,40.3886,40.3719,40.3719,18115.0
2016-07-25 13:50:00,48.43,48.46,48.43,48.46,241742.0,40.3719,40.3969,40.3719,40.3969,241742.0
2016-07-25 13:55:00,48.45,48.47,48.44,48.47,51136.0,40.3886,40.4052,40.3802,40.4052,51136.0
2016-07-25 14:00:00,48.46,48.48,48.46,48.47,40695.0,40.3969,40.4136,40.3969,40.4052,40695.0
2016-07-25 14:05:00,48.47,48.49,48.46,48.48,54130.0,40.4052,40.4219,40.3969,40.4136,54130.0
2016-07-25 14:10:00,48.48,48.49,48.47,48.48,82335.0,40.4136,40.4219,40.4052,40.4136,82335.0
2016-07-25 14:15:00,48.47,48.48,48.46,48.47,24100.0,40.4052,40.4136,40.3969,40.4052,24100.0
2016-07-25 14:20:00,48.46,48.47,48.46,48.47,17225.0,40.3969,40.4052,40.3969,40.4052,17225.0
2016-07-25 14:25:00,48.47,48.47,48.44,48.45,58600.0,40.4052,40.4052,40.3802,40.3886,58600.0
2016-07-25 14:30:00,48.45,48.46,48.44,48.46,27517.0,40.3886,40.3969,40.3802,40.3969,27517.0
2016-07-25 14:35:00,48.46,48.46,48.44,48.45,31118.0,40.3969,40.3969,40.3802,40.3886,31118.0
2016-07-25 14:40:00,48.45,48.47,48.44,48.46,31013.0,40.3886,40.4052,40.3802,40.3969,31013.0
2016-07-25 14:45:00,48.46,48.49,48.44,48.49,30174.0,40.3969,40.4219,40.3802,40.4219,30174.0
2016-07-25 14:50:00,48.48,48.5,48.48,48.48,99746.0,40.4136,40.4302,40.4136,40.4136,99746.0
2016-07-25 14:55:00,48.48,48.49,48.45,48.48,46560.0,40.4136,40.4219,40.3886,40.4136,46560.0
2016-07-25 15:00:00,48.47,48.48,48.45,48.47,51255.0,40.4052,40.4136,40.3886,40.4052,51255.0
2016-07-25 15:05:00,48.46,48.47,48.44,48.46,54275.0,40.3969,40.4052,40.3802,40.3969,54275.0
2016-07-25 15:10:00,48.46,48.47,48.45,48.46,62457.0,40.3969,40.4052,40.3886,40.3969,62457.0
2016-07-25 15:15:00,48.45,48.47,48.44,48.46,88930.0,40.3886,40.4052,40.3802,40.3969,88930.0
2016-07-25 15:20:00,48.46,48.5,48.46,48.48,57687.0,40.3969,40.4302,40.3969,40.4136,57687.0
2016-07-25 15:25:00,48.48,48.5,48.47,48.48,52721.0,40.4136,40.4302,40.4052,40.4136,52721.0
2016-07-25 15:30:00,48.48,48.52,48.48,48.52,79713.0,40.4136,40.4469,40.4136,40.4469,79713.0
2016-07-25 15:35:00,48.52,48.54,48.51,48.54,121352.0,40.4469,40.4636,40.4386,40.4636,121352.0
2016-07-25 15:40:00,48.54,48.56,48.53,48.55,91669.0,40.4636,40.4803,40.4552,40.4719,91669.0
2016-07-25 15:45:00,48.55,48.57,48.54,48.55,99565.0,40.4719,40.4886,40.4636,40.4719,99565.0
2016-07-25 15:50:00,48.55,48.57,48.54,48.57,88287.0,40.4719,40.4886,40.4636,40.4886,88287.0
2016-07-25 15:55:00,48.56,48.59,48.56,48.58,434521.0,40.4803,40.5053,40.4803,40.4969,434521.0
2016-07-26 09:30:00,48.57,48.63,48.53,48.58,109094.0,40.4886,40.5386,40.4552,40.4969,109094.0
2016-07-26 09:35:00,48.58,48.67,48.56,48.64,50736.0,40.4969,40.572,40.4803,40.5469,50736.0
2016-07-26 09:40:00,48.63,48.77,48.63,48.77,116365.0,40.5386,40.6553,40.5386,40.6553,116365.0
2016-07-26 09:45:00,48.77,48.78,48.7,48.77,45064.0,40.6553,40.6637,40.597,40.6553,45064.0
2016-07-26 09:50:00,48.77,48.78,48.69,48.72,31339.0,40.6553,40.6637,40.5886,40.6136,31339.0
2016-07-26 09:55:00,48.73,48.77,48.72,48.72,31408.0,40.622,40.6553,40.6136,40.6136,31408.0
2016-07-26 10:00:00,48.73,48.78,48.72,48.73,48450.0,40.622,40.6637,40.6136,40.622,48450.0
2016-07-26 10:05:00,48.74,48.75,48.67,48.67,21488.0,40.6303,40.6386,40.572,40.572,21488.0
2016-07-26 10:10:00,48.67,48.69,48.66,48.68,190345.0,40.572,40.5886,40.5636,40.5803,190345.0
2016-07-26 10:15:00,48.68,48.72,48.66,48.7,116548.0,40.5803,40.6136,40.5636,40.597,116548.0
2016-07-26 10:20:00,48.71,48.79,48.71,48.79,117301.0,40.6053,40.672,40.6053,40.672,117301.0
2016-07-26 10:25:00,48.79,48.85,48.79,48.81,57384.0,40.672,40.722,40.672,40.6887,57384.0
2016-07-26 10:30:00,48.81,48.82,48.75,48.77,45529.0,40.6887,40.697,40.6386,40.6553,45529.0
2016-07-26 10:35:00,48.77,48.78,48.74,48.74,30067.0,40.6553,40.6637,40.6303,40.6303,30067.0
2016-07-26 10:40:00,48.74,48.76,48.73,48.75,21377.0,40.6303,40.647,40.622,40.6386,21377.0
2016-07-26 10:45:00,48.75,48.77,48.75,48.76,25246.0,40.6386,40.6553,40.6386,40.647,25246.0
2016-07-26 10:50:00,48.76,48.77,48.65,48.66,81099.0,40.647,40.6553,40.5553,40.5636,81099.0
2016-07-26 10:55:00,48.66,48.67,48.62,48.63,66645.0,40.5636,40.572,40.5303,40.5386,66645.0
2016-07-26 11:00:00,48.62,48.69,48.59,48.67,41292.0,40.5303,40.5886,40.5053,40.572,41292.0
2016-07-26 11:05:00,48.65,48.68,48.63,48.68,36514.0,40.5553,40.5803,40.5386,40.5803,36514.0
2016-07-26 11:10:00,48.68,48.68,48.62,48.68,39140.0,40.5803,40.5803,40.5303,40.5803,39140.0
2016-07-26 11:15:00,48.68,48.71,48.66,48.7,20942.0,40.5803,40.6053,40.5636,40.597,20942.0
2016-07-26 11:20:00,48.7,48.72,48.68,48.7,21627.0,40.597,40.6136,40.5803,40.597,21627.0
2016-07-26 11:25:00,48.7,48.72,48.68,48.7,31317.0,40.597,40.6136,40.5803,40.597,31317.0
2016-07-26 11:30:00,48.7,48.7,48.68,48.7,31077.0,40.597,40.597,40.5803,40.597,31077.0
2016-07-26 11:35:00,48.7,48.78,48.69,48.77,42529.0,40.597,40.6637,40.5886,40.6553,42529.0
2016-07-26 11:40:00,48.77,48.83,48.76,48.79,45674.0,40.6553,40.7053,40.647,40.672,45674.0
2016-07-26 11:45:00,48.79,48.81,48.76,48.77,45623.0,40.672,40.6887,40.647,40.6553,45623.0
2016-07-26 11:50:00,48.78,48.86,48.78,48.8,96912.0,40.6637,40.7303,40.6637,40.6803,96912.0
2016-07-26 11:55:00,48.8,48.81,48.78,48.8,26190.0,40.6803,40.6887,40.6637,40.6803,26190.0
2016-07-26 12:00:00,48.8,48.81,48.79,48.8,20131.0,40.6803,40.6887,40.672,40.6803,20131.0
2016-07-26 12:05:00,48.81,48.84,48.81,48.83,24414.0,40.6887,40.7137,40.6887,40.7053,24414.0
2016-07-26 12:10:00,48.83,48.85,48.82,48.84,35541.0,40.7053,40.722,40.697,40.7137,35541.0
2016-07-26 12:15:00,48.85,48.87,48.84,48.87,26534.0,40.722,40.7387,40.7137,40.7387,26534.0
2016-07-26 12:20:00,48.86,48.89,48.85,48.88,44597.0,40.7303,40.7553,40.722,40.747,44597.0
2016-07-26 12:25:00,48.89,48.9,48.88,48.89,35189.0,40.7553,40.7637,40.747,40.7553,35189.0
2016-07-26 12:30:00,48.89,48.9,48.88,48.89,15222.0,40.7553,40.7637,40.747,40.7553,15222.0
2016-07-26 12:35:00,48.89,48.94,48.89,48.93,298591.0,40.7553,40.797,40.7553,40.7887,298591.0
2016-07-26 12:40:00,48.92,48.94,48.91,48.92,22077.0,40.7804,40.797,40.772,40.7804,22077.0
2016-07-26 12:45:00,48.93,48.94,48.91,48.92,51754.0,40.7887,40.797,40.772,40.7804,51754.0
2016-07-26 12:50:00,48.93,48.93,48.9,48.91,31876.0,40.7887,40.7887,40.7637,40.772,31876.0
2016-07-26 12:55:00,48.91,48.92,48.9,48.9,16041.0,40.772,40.7804,40.7637,40.7637,16041.0
2016-07-26 13:00:00,48.9,48.92,48.9,48.92,20866.0,40.7637,40.7804,40.7637,40.7804,20866.0
2016-07-26 13:05:00,48.92,48.93,48.9,48.93,21312.0,40.7804,40.7887,40.7637,40.7887,21312.0
2016-07-26 13:10:00,48.92,48.95,48.91,48.94,14801.0,40.7804,40.8054,40.772,40.797,14801.0
2016-07-26 13:15:00,48.94,48.98,48.93,48.97,18404.0,40.797,40.8304,40.7887,40.822,18404.0
2016-07-26 13:20:00,48.96,48.96,48.86,48.87,57484.0,40.8137,40.8137,40.7303,40.7387,57484.0
2016-07-26 13:25:00,48.88,48.89,48.85,48.86,34979.0,40.747,40.7553,40.722,40.7303,34979.0
2016-07-26 13:30:00,48.86,48.89,48.85,48.89,16598.0,40.7303,40.7553,40.722,40.7553,16598.0
2016-07-26 13:35:00,48.89,48.93,48.87,48.93,57799.0,40.7553,40.7887,40.7387,40.7887,57799.0
2016-07-26 13:40:00,48.93,48.93,48.91,48.92,33761.0,40.7887,40.7887,40.772,40.7804,33761.0
2016-07-26 13:45:00,48.92,48.92,48.9,48.91,14794.0,40.7804,40.7804,40.7637,40.772,14794.0
2016-07-26 13:50:00,48.91,48.93,48.89,48.9,67784.0,40.772,40.7887,40.7553,40.7637,67784.0
2016-07-26 13:55:00,48.91,48.91,48.89,48.9,12841.0,40.772,40.772,40.7553,40.7637,12841.0
2016-07-26 14:00:00,48.91,48.91,48.89,48.9,22551.0,40.772,40.772,40.7553,40.7637,22551.0
2016-07-26 14:05:00,48.89,48.9,48.84,48.84,82582.0,40.7553,40.7637,40.7137,40.7137,82582.0
2016-07-26 14:10:00,48.85,48.88,48.83,48.87,28862.0,40.722,40.747,40.7053,40.7387,28862.0
2016-07-26 14:15:00,48.86,48.88,48.85,48.86,27343.0,40.7303,40.747,40.722,40.7303,27343.0
2016-07-26 14:20:00,48.86,48.9,48.86,48.89,30667.0,40.7303,40.7637,40.7303,40.7553,30667.0
2016-07-26 14:25:00,48.89,48.91,48.87,48.88,47822.0,40.7553,40.772,40.7387,40.747,47822.0
2016-07-26 14:30:00,48.88,48.92,48.87,48.9,62316.0,40.747,40.7804,40.7387,40.7637,62316.0
2016-07-26 14:35:00,48.9,48.91,48.88,48.89,16260.0,40.7637,40.772,40.747,40.7553,16260.0
2016-07-26 14:40:00,48.89,48.94,48.89,48.92,49594.0,40.7553,40.797,40.7553,40.7804,49594.0
2016-07-26 14:45:00,48.92,48.93,48.91,48.92,42980.0,40.7804,40.7887,40.772,40.7804,42980.0
2016-07-26 14:50:00,48.92,48.93,48.91,48.92,61353.0,40.7804,40.7887,40.772,40.7804,61353.0
2016-07-26 14:55:00,48.91,48.92,48.89,48.9,27541.0,40.772,40.7804,40.7553,40.7637,27541.0
2016-07-26 15:00:00,48.9,48.94,48.89,48.93,36961.0,40.7637,40.797,40.7553,40.7887,36961.0
2016-07-26 15:05:00,48.92,48.95,48.91,48.95,38384.0,40.7804,40.8054,40.772,40.8054,38384.0
2016-07-26 15:10:00,48.94,48.96,48.93,48.94,19240.0,40.797,40.8137,40.7887,40.797,19240.0
2016-07-26 15:15:00,48.94,48.95,48.89,48.9,31842.0,40.797,40.8054,40.7553,40.7637,31842.0
2016-07-26 15:20:00,48.9,48.94,48.9,48.93,32710.0,40.7637,40.797,40.7637,40.7887,32710.0
2016-07-26 15:25:00,48.93,48.94,48.91,48.93,94682.0,40.7887,40.797,40.772,40.7887,94682.0
2016-07-26 15:30:00,48.93,48.93,48.9,48.91,73927.0,40.7887,40.7887,40.7637,40.772,73927.0
2016-07-26 15:35:00,48.91,48.94,48.91,48.94,59122.0,40.772,40.797,40.772,40.797,59122.0
2016-07-26 15:40:00,48.94,48.96,48.93,48.95,45314.0,40.797,40.8137,40.7887,40.8054,45314.0
2016-07-26 15:45:00,48.95,48.97,48.93,48.94,97861.0,40.8054,40.822,40.7887,40.797,97861.0
2016-07-26 15:50:00,48.93,48.94,48.91,48.93,106142.0,40.7887,40.797,40.772,40.7887,106142.0
2016-07-26 15:55:00,48.92,48.96,48.91,48.95,195908.0,40.7804,40.8137,40.772,40.8054,195908.0
2016-07-27 09:30:00,48.99,49.11,48.99,49.04,164020.0,40.8387,40.9387,40.8387,40.8804,164020.0
2016-07-27 09:35:00,49.04,49.14,49.04,49.1,80006.0,40.8804,40.9638,40.8804,40.9304,80006.0
2016-07-27 09:40:00,49.1,49.15,49.06,49.15,60580.0,40.9304,40.9721,40.8971,40.9721,60580.0
2016-07-27 09:45:00,49.15,49.18,49.12,49.16,39137.0,40.9721,40.9971,40.9471,40.9804,39137.0
2016-07-27 09:50:00,49.16,49.18,49.13,49.14,38395.0,40.9804,40.9971,40.9554,40.9638,38395.0
2016-07-27 09:55:00,49.15,49.18,49.14,49.17,35475.0,40.9721,40.9971,40.9638,40.9888,35475.0
2016-07-27 10:00:00,49.17,49.17,49.11,49.15,50804.0,40.9888,40.9888,40.9387,40.9721,50804.0
2016-07-27 10:05:00,49.15,49.16,49.13,49.15,24815.0,40.9721,40.9804,40.9554,40.9721,24815.0
2016-07-27 10:10:00,49.15,49.17,49.11,49.11,30446.0,40.9721,40.9888,40.9387,40.9387,30446.0
2016-07-27 10:15:00,49.12,49.18,49.1,49.16,80441.0,40.9471,40.9971,40.9304,40.9804,80441.0
2016-07-27 10:20:00,49.16,49.17,49.12,49.15,23400.0,40.9804,40.9888,40.9471,40.9721,23400.0
2016-07-27 10:25:00,49.14,49.15,49.1,49.12,36432.0,40.9638,40.9721,40.9304,40.9471,36432.0
2016-07-27 10:30:00,49.11,49.11,48.97,48.97,149823.0,40.9387,40.9387,40.822,40.822,149823.0
2016-07-27 10:35:00,48.97,48.98,48.93,48.97,29805.0,40.822,40.8304,40.7887,40.822,29805.0
2016-07-27 10:40:00,48.97,48.97,48.9,48.92,63200.0,40.822,40.822,40.7637,40.7804,63200.0
2016-07-27 10:45:00,48.91,48.93,48.87,48.87,34638.0,40.772,40.7887,40.7387,40.7387,34638.0
2016-07-27 10:50:00,48.87,48.96,48.86,48.92,33336.0,40.7387,40.8137,40.7303,40.7804,33336.0
2016-07-27 10:55:00,48.92,48.97,48.91,48.96,42148.0,40.7804,40.822,40.772,40.8137,42148.0
2016-07-27 11:00:00,48.95,48.96,48.92,48.96,59726.0,40.8054,40.8137,40.7804,40.8137,59726.0
2016-07-27 11:05:00,48.96,48.98,48.94,48.95,107237.0,40.8137,40.8304,40.797,40.8054,107237.0
2016-07-27 11:10:00,48.94,48.95,48.87,48.87,30141.0,40.797,40.8054,40.7387,40.7387,30141.0
2016-07-27 11:15:00,48.87,48.89,48.85,48.85,48442.0,40.7387,40.7553,40.722,40.722,48442.0
2016-07-27 11:20:00,48.84,48.84,48.79,48.82,89542.0,40.7137,40.7137,40.672,40.697,89542.0
2016-07-27 11:25:00,48.82,48.86,48.8,48.81,76732.0,40.697,40.7303,40.6803,40.6887,76732.0
2016-07-27 11:30:00,48.81,48.82,48.74,48.78,41633.0,40.6887,40.697,40.6303,40.6637,41633.0
2016-07-27 11:35:00,48.77,48.81,48.77,48.79,158641.0,40.6553,40.6887,40.6553,40.672,158641.0
2016-07-27 11:40:00,48.8,48.81,48.78,48.81,83783.0,40.6803,40.6887,40.6637,40.6887,83783.0
2016-07-27 11:45:00,48.81,48.81,48.79,48.8,48252.0,40.6887,40.6887,40.672,40.6803,48252.0
2016-07-27 11:50:00,48.8,48.81,48.76,48.76,29793.0,40.6803,40.6887,40.647,40.647,29793.0
2016-07-27 11:55:00,48.75,48.79,48.75,48.78,40650.0,40.6386,40.672,40.6386,40.6637,40650.0
2016-07-27 12:00:00,48.78,48.78,48.73,48.73,7500.0,40.6637,40.6637,40.622,40.622,7500.0
2016-07-27 12:05:00,48.73,48.73,48.7,48.72,48826.0,40.622,40.622,40.597,40.6136,48826.0
2016-07-27 12:10:00,48.72,48.72,48.68,48.69,25296.0,40.6136,40.6136,40.5803,40.5886,25296.0
2016-07-27 12:15:00,48.68,48.73,48.68,48.71,39706.0,40.5803,40.622,40.5803,40.6053,39706.0
2016-07-27 12:20:00,48.71,48.71,48.67,48.69,20776.0,40.6053,40.6053,40.572,40.5886,20776.0
2016-07-27 12:25:00,48.69,48.69,48.67,48.68,32764.0,40.5886,40.5886,40.572,40.5803,32764.0
2016-07-27 12:30:00,48.68,48.71,48.67,48.71,30055.0,40.5803,40.6053,40.572,40.6053,30055.0
2016-07-27 12:35:00,48.7,48.77,48.7,48.77,20683.0,40.597,40.6553,40.597,40.6553,20683.0
2016-07-27 12:40:00,48.77,48.79,48.77,48.78,11469.0,40.6553,40.672,40.6553,40.6637,11469.0
2016-07-27 12:45:00,48.78,48.8,48.78,48.8,18065.0,40.6637,40.6803,40.6637,40.6803,18065.0
2016-07-27 12:50:00,48.79,48.82,48.78,48.79,32209.0,40.672,40.697,40.6637,40.672,32209.0
2016-07-27 12:55:00,48.79,48.8,48.78,48.8,11536.0,40.672,40.6803,40.6637,40.6803,11536.0
2016-07-27 13:00:00,48.81,48.82,48.79,48.8,12921.0,40.6887,40.697,40.672,40.6803,12921.0
2016-07-27 13:05:00,48.8,48.83,48.79,48.82,9816.0,40.6803,40.7053,40.672,40.697,9816.0
2016-07-27 13:10:00,48.82,48.82,48.78,48.78,67308.0,40.697,40.697,40.6637,40.6637,67308.0
2016-07-27 13:15:00,48.79,48.79,48.77,48.77,9011.0,40.672,40.672,40.6553,40.6553,9011.0
2016-07-27 13:20:00,48.77,48.81,48.77,48.81,15054.0,40.6553,40.6887,40.6553,40.6887,15054.0
2016-07-27 13:25:00,48.81,48.83,48.8,48.81,23305.0,40.6887,40.7053,40.6803,40.6887,23305.0
2016-07-27 13:30:00,48.81,48.82,48.79,48.82,29177.0,40.6887,40.697,40.672,40.697,29177.0
2016-07-27 13:35:00,48.82,48.85,48.82,48.85,7522.0,40.697,40.722,40.697,40.722,7522.0
2016-07-27 13:40:00,48.84,48.87,48.84,48.87,30658.0,40.7137,40.7387,40.7137,40.7387,30658.0
2016-07-27 13:45:00,48.87,48.89,48.85,48.85,23841.0,40.7387,40.7553,40.722,40.722,23841.0
2016-07-27 13:50:00,48.85,48.85,48.82,48.83,24267.0,40.722,40.722,40.697,40.7053,24267.0
2016-07-27 13:55:00,48.83,48.83,48.78,48.81,16141.0,40.7053,40.7053,40.6637,40.6887,16141.0
2016-07-27 14:00:00,48.8,48.81,48.65,48.73,106456.0,40.6803,40.6887,40.5553,40.622,106456.0
2016-07-27 14:05:00,48.72,48.82,48.72,48.78,58010.0,40.6136,40.697,40.6136,40.6637,58010.0
2016-07-27 14:10:00,48.78,48.85,48.74,48.76,87909.0,40.6637,40.722,40.6303,40.647,87909.0
2016-07-27 14:15:00,48.76,48.92,48.76,48.88,121169.0,40.647,40.7804,40.647,40.747,121169.0
2016-07-27 14:20:00,48.89,48.93,48.88,48.92,32281.0,40.7553,40.7887,40.747,40.7804,32281.0
2016-07-27 14:25:00,48.92,48.92,48.85,48.85,32921.0,40.7804,40.7804,40.722,40.722,32921.0
2016-07-27 14:30:00,48.85,48.89,48.84,48.89,16163.0,40.722,40.7553,40.7137,40.7553,16163.0
2016-07-27 14:35:00,48.89,48.93,48.86,48.89,42085.0,40.7553,40.7887,40.7303,40.7553,42085.0
2016-07-27 14:40:00,48.89,48.91,48.87,48.9,34998.0,40.7553,40.772,40.7387,40.7637,34998.0
2016-07-27 14:45:00,48.9,48.92,48.87,48.91,40727.0,40.7637,40.7804,40.7387,40.772,40727.0
2016-07-27 14:50:00,48.91,48.93,48.89,48.92,82939.0,40.772,40.7887,40.7553,40.7804,82939.0
2016-07-27 14:55:00,48.92,48.97,48.91,48.95,41814.0,40.7804,40.822,40.772,40.8054,41814.0
2016-07-27 15:00:00,48.96,49.01,48.96,49.0,59316.0,40.8137,40.8554,40.8137,40.847,59316.0
2016-07-27 15:05:00,49.0,49.04,48.99,49.02,28860.0,40.847,40.8804,40.8387,40.8637,28860.0
2016-07-27 15:10:00,49.01,49.05,49.01,49.04,14660.0,40.8554,40.8887,40.8554,40.8804,14660.0
2016-07-27 15:15:00,49.04,49.1,49.03,49.09,61625.0,40.8804,40.9304,40.8721,40.9221,61625.0
2016-07-27 15:20:00,49.09,49.09,49.03,49.05,58944.0,40.9221,40.9221,40.8721,40.8887,58944.0
2016-07-27 15:25:00,49.05,49.06,49.0,49.04,49422.0,40.8887,40.8971,40.847,40.8804,49422.0
2016-07-27 15:30:00,49.03,49.04,49.02,49.04,110197.0,40.8721,40.8804,40.8637,40.8804,110197.0
2016-07-27 15:35:00,49.04,49.06,49.03,49.06,48781.0,40.8804,40.8971,40.8721,40.8971,48781.0
2016-07-27 15:40:00,49.05,49.08,49.04,49.05,69111.0,40.8887,40.9137,40.8804,40.8887,69111.0
2016-07-27 15:45:00,49.04,49.05,48.92,48.93,113162.0,40.8804,40.8887,40.7804,40.7887,113162.0
2016-07-27 15:50:00,48.93,48.98,48.93,48.98,84878.0,40.7887,40.8304,40.7887,40.8304,84878.0
2016-07-27 15:55:00,48.97,49.01,48.93,49.0,321189.0,40.822,40.8554,40.7887,40.847,321189.0
2016-07-28 09:30:00,48.9,48.95,48.82,48.82,237855.0,40.7637,40.8054,40.697,40.697,237855.0
2016-07-28 09:35:00,48.83,48.83,48.66,48.71,133799.0,40.7053,40.7053,40.5636,40.6053,133799.0
2016-07-28 09:40:00,48.7,48.76,48.65,48.74,102407.0,40.597,40.647,40.5553,40.6303,102407.0
2016-07-28 09:45:00,48.74,48.87,48.74,48.85,102405.0,40.6303,40.7387,40.6303,40.722,102405.0
2016-07-28 09:50:00,48.85,49.07,48.85,49.06,53429.0,40.722,40.9054,40.722,40.8971,53429.0
2016-07-28 09:55:00,49.05,49.06,49.01,49.03,50876.0,40.8887,40.8971,40.8554,40.8721,50876.0
2016-07-28 10:00:00,49.05,49.1,49.01,49.01,112658.0,40.8887,40.9304,40.8554,40.8554,112658.0
2016-07-28 10:05:00,49.0,49.03,48.96,49.02,107044.0,40.847,40.8721,40.8137,40.8637,107044.0
2016-07-28 10:10:00,49.03,49.04,48.89,48.9,104675.0,40.8721,40.8804,40.7553,40.7637,104675.0
2016-07-28 10:15:00,48.9,48.9,48.83,48.88,37889.0,40.7637,40.7637,40.7053,40.747,37889.0
2016-07-28 10:20:00,48.87,48.9,48.85,48.89,28585.0,40.7387,40.7637,40.722,40.7553,28585.0
2016-07-28 10:25:00,48.89,48.95,48.89,48.91,88904.0,40.7553,40.8054,40.7553,40.772,88904.0
2016-07-28 10:30:00,48.92,48.93,48.84,48.89,38029.0,40.7804,40.7887,40.7137,40.7553,38029.0
2016-07-28 10:35:00,48.88,48.9,48.81,48.86,51012.0,40.747,40.7637,40.6887,40.7303,51012.0
2016-07-28 10:40:00,48.87,48.89,48.85,48.88,34149.0,40.7387,40.7553,40.722,40.747,34149.0
2016-07-28 10:45:00,48.88,48.92,48.86,48.87,33019.0,40.747,40.7804,40.7303,40.7387,33019.0
2016-07-28 10:50:00,48.88,48.89,48.83,48.85,25550.0,40.747,40.7553,40.7053,40.722,25550.0
2016-07-28 10:55:00,48.84,48.87,48.82,48.83,42603.0,40.7137,40.7387,40.697,40.7053,42603.0
2016-07-28 11:00:00,48.83,48.87,48.83,48.84,25153.0,40.7053,40.7387,40.7053,40.7137,25153.0
2016-07-28 11:05:00,48.85,48.85,48.82,48.82,18365.0,40.722,40.722,40.697,40.697,18365.0
2016-07-28 11:10:00,48.81,48.83,48.8,48.82,38038.0,40.6887,40.7053,40.6803,40.697,38038.0
2016-07-28 11:15:00,48.82,48.86,48.82,48.85,57344.0,40.697,40.7303,40.697,40.722,57344.0
2016-07-28 11:20:00,48.84,48.86,48.82,48.84,16410.0,40.7137,40.7303,40.697,40.7137,16410.0
2016-07-28 11:25:00,48.84,48.84,48.81,48.81,45132.0,40.7137,40.7137,40.6887,40.6887,45132.0
2016-07-28 11:30:00,48.81,48.82,48.76,48.77,12800.0,40.6887,40.697,40.647,40.6553,12800.0
2016-07-28 11:35:00,48.77,48.79,48.75,48.76,26388.0,40.6553,40.672,40.6386,40.647,26388.0
2016-07-28 11:40:00,48.75,48.78,48.74,48.78,14848.0,40.6386,40.6637,40.6303,40.6637,14848.0
2016-07-28 11:45:00,48.78,48.81,48.77,48.8,8790.0,40.6637,40.6887,40.6553,40.6803,8790.0
2016-07-28 11:50:00,48.81,48.83,48.8,48.82,15190.0,40.6887,40.7053,40.6803,40.697,15190.0
2016-07-28 11:55:00,48.82,48.83,48.81,48.83,13226.0,40.697,40.7053,40.6887,40.7053,13226.0
2016-07-28 12:00:00,48.82,48.83,48.8,48.82,16369.0,40.697,40.7053,40.6803,40.697,16369.0
2016-07-28 12:05:00,48.82,48.82,48.79,48.81,18389.0,40.697,40.697,40.672,40.6887,18389.0
2016-07-28 12:10:00,48.81,48.83,48.8,48.82,15766.0,40.6887,40.7053,40.6803,40.697,15766.0
2016-07-28 12:15:00,48.83,48.83,48.82,48.82,5121.0,40.7053,40.7053,40.697,40.697,5121.0
2016-07-28 12:20:00,48.82,48.84,48.81,48.81,21517.0,40.697,40.7137,40.6887,40.6887,21517.0
2016-07-28 12:25:00,48.81,48.81,48.79,48.8,24486.0,40.6887,40.6887,40.672,40.6803,24486.0
2016-07-28 12:30:00,48.8,48.81,48.79,48.79,10742.0,40.6803,40.6887,40.672,40.672,10742.0
2016-07-28 12:35:00,48.79,48.8,48.75,48.77,19838.0,40.672,40.6803,40.6386,40.6553,19838.0
2016-07-28 12:40:00,48.76,48.79,48.76,48.79,10965.0,40.647,40.672,40.647,40.672,10965.0
2016-07-28 12:45:00,48.79,48.8,48.78,48.79,14114.0,40.672,40.6803,40.6637,40.672,14114.0
2016-07-28 12:50:00,48.78,48.8,48.78,48.79,23457.0,40.6637,40.6803,40.6637,40.672,23457.0
2016-07-28 12:55:00,48.79,48.81,48.78,48.8,13873.0,40.672,40.6887,40.6637,40.6803,13873.0
2016-07-28 13:00:00,48.8,48.81,48.79,48.81,20412.0,40.6803,40.6887,40.672,40.6887,20412.0
2016-07-28 13:05:00,48.82,48.83,48.8,48.83,16086.0,40.697,40.7053,40.6803,40.7053,16086.0
2016-07-28 13:10:00,48.83,48.85,48.82,48.83,28768.0,40.7053,40.722,40.697,40.7053,28768.0
2016-07-28 13:15:00,48.83,48.85,48.83,48.85,10548.0,40.7053,40.722,40.7053,40.722,10548.0
2016-07-28 13:20:00,48.84,48.85,48.81,48.82,18598.0,40.7137,40.722,40.6887,40.697,18598.0
2016-07-28 13:25:00,48.81,48.85,48.81,48.84,6074.0,40.6887,40.722,40.6887,40.7137,6074.0
2016-07-28 13:30:00,48.85,48.86,48.82,48.84,33355.0,40.722,40.7303,40.697,40.7137,33355.0
2016-07-28 13:35:00,48.84,48.87,48.84,48.86,25458.0,40.7137,40.7387,40.7137,40.7303,25458.0
2016-07-28 13:40:00,48.86,48.87,48.83,48.84,37330.0,40.7303,40.7387,40.7053,40.7137,37330.0
2016-07-28 13:45:00,48.85,48.88,48.84,48.87,22975.0,40.722,40.747,40.7137,40.7387,22975.0
2016-07-28 13:50:00,48.87,48.9,48.87,48.88,61608.0,40.7387,40.7637,40.7387,40.747,61608.0
2016-07-28 13:55:00,48.88,48.94,48.88,48.93,33167.0,40.747,40.797,40.747,40.7887,33167.0
2016-07-28 14:00:00,48.94,48.95,48.91,48.93,178359.0,40.797,40.8054,40.772,40.7887,178359.0
2016-07-28 14:05:00,48.93,48.94,48.91,48.92,55382.0,40.7887,40.797,40.772,40.7804,55382.0
2016-07-28 14:10:00,48.92,48.93,48.89,48.9,18490.0,40.7804,40.7887,40.7553,40.7637,18490.0
2016-07-28 14:15:00,48.9,48.96,48.9,48.94,39528.0,40.7637,40.8137,40.7637,40.797,39528.0
2016-07-28 14:20:00,48.93,48.97,48.92,48.96,44933.0,40.7887,40.822,40.7804,40.8137,44933.0
2016-07-28 14:25:00,48.96,48.96,48.94,48.95,19208.0,40.8137,40.8137,40.797,40.8054,19208.0
2016-07-28 14:30:00,48.95,48.97,48.94,48.95,13124.0,40.8054,40.822,40.797,40.8054,13124.0
2016-07-28 14:35:00,48.96,48.98,48.95,48.96,67572.0,40.8137,40.8304,40.8054,40.8137,67572.0
2016-07-28 14:40:00,48.95,48.98,48.95,48.97,23157.0,40.8054,40.8304,40.8054,40.822,23157.0
2016-07-28 14:45:00,48.98,49.0,48.96,48.96,43644.0,40.8304,40.847,40.8137,40.8137,43644.0
2016-07-28 14:50:00,48.97,48.99,48.96,48.98,11124.0,40.822,40.8387,40.8137,40.8304,11124.0
2016-07-28 14:55:00,48.98,48.99,48.96,48.97,17878.0,40.8304,40.8387,40.8137,40.822,17878.0
2016-07-28 15:00:00,48.98,49.0,48.97,48.97,28384.0,40.8304,40.847,40.822,40.822,28384.0
2016-07-28 15:05:00,48.98,48.98,48.96,48.97,25196.0,40.8304,40.8304,40.8137,40.822,25196.0
2016-07-28 15:10:00,48.96,48.98,48.96,48.97,34870.0,40.8137,40.8304,40.8137,40.822,34870.0
2016-07-28 15:15:00,48.97,48.97,48.93,48.94,36942.0,40.822,40.822,40.7887,40.797,36942.0
2016-07-28 15:20:00,48.93,48.97,48.93,48.96,45678.0,40.7887,40.822,40.7887,40.8137,45678.0
2016-07-28 15:25:00,48.96,48.97,48.95,48.96,34535.0,40.8137,40.822,40.8054,40.8137,34535.0
2016-07-28 15:30:00,48.96,48.97,48.94,48.94,54564.0,40.8137,40.822,40.797,40.797,54564.0
2016-07-28 15:35:00,48.95,48.95,48.94,48.95,79938.0,40.8054,40.8054,40.797,40.8054,79938.0
2016-07-28 15:40:00,48.95,48.97,48.94,48.97,44772.0,40.8054,40.822,40.797,40.822,44772.0
2016-07-28 15:45:00,48.97,48.99,48.97,48.97,131111.0,40.822,40.8387,40.822,40.822,131111.0
2016-07-28 15:50:00,48.98,48.98,48.96,48.96,141010.0,40.8304,40.8304,40.8137,40.8137,141010.0
2016-07-28 15:55:00,48.96,48.97,48.92,48.92,190182.0,40.8137,40.822,40.7804,40.7804,190182.0
2016-07-29 09:30:00,48.8,48.84,48.66,48.67,342280.0,40.6803,40.7137,40.5636,40.572,342280.0
2016-07-29 09:35:00,48.67,48.67,48.61,48.65,85214.0,40.572,40.572,40.5219,40.5553,85214.0
2016-07-29 09:40:00,48.64,48.67,48.64,48.65,59536.0,40.5469,40.572,40.5469,40.5553,59536.0
2016-07-29 09:45:00,48.65,48.68,48.5,48.53,224204.0,40.5553,40.5803,40.4302,40.4552,224204.0
2016-07-29 09:50:00,48.52,48.53,48.45,48.45,64092.0,40.4469,40.4552,40.3886,40.3886,64092.0
2016-07-29 09:55:00,48.44,48.46,48.41,48.46,68010.0,40.3802,40.3969,40.3552,40.3969,68010.0
2016-07-29 10:00:00,48.46,48.49,48.37,48.37,91902.0,40.3969,40.4219,40.3219,40.3219,91902.0
2016-07-29 10:05:00,48.36,48.4,48.36,48.39,30944.0,40.3135,40.3469,40.3135,40.3385,30944.0
2016-07-29 10:10:00,48.39,48.47,48.35,48.46,98548.0,40.3385,40.4052,40.3052,40.3969,98548.0
2016-07-29 10:15:00,48.45,48.46,48.41,48.42,75341.0,40.3886,40.3969,40.3552,40.3636,75341.0
2016-07-29 10:20:00,48.41,48.45,48.4,48.43,34411.0,40.3552,40.3886,40.3469,40.3719,34411.0
2016-07-29 10:25:00,48.43,48.43,48.4,48.4,47101.0,40.3719,40.3719,40.3469,40.3469,47101.0
2016-07-29 10:30:00,48.4,48.42,48.38,48.39,109908.0,40.3469,40.3636,40.3302,40.3385,109908.0
2016-07-29 10:35:00,48.4,48.52,48.4,48.51,41239.0,40.3469,40.4469,40.3469,40.4386,41239.0
2016-07-29 10:40:00,48.52,48.54,48.5,48.52,61996.0,40.4469,40.4636,40.4302,40.4469,61996.0
2016-07-29 10:45:00,48.53,48.56,48.52,48.56,33127.0,40.4552,40.4803,40.4469,40.4803,33127.0
2016-07-29 10:50:00,48.56,48.61,48.56,48.57,39803.0,40.4803,40.5219,40.4803,40.4886,39803.0
2016-07-29 10:55:00,48.57,48.58,48.55,48.57,37829.0,40.4886,40.4969,40.4719,40.4886,37829.0
2016-07-29 11:00:00,48.57,48.66,48.57,48.65,87645.0,40.4886,40.5636,40.4886,40.5553,87645.0
2016-07-29 11:05:00,48.66,48.7,48.66,48.66,45763.0,40.5636,40.597,40.5636,40.5636,45763.0
2016-07-29 11:10:00,48.67,48.73,48.67,48.72,18535.0,40.572,40.622,40.572,40.6136,18535.0
2016-07-29 11:15:00,48.71,48.74,48.7,48.72,19477.0,40.6053,40.6303,40.597,40.6136,19477.0
2016-07-29 11:20:00,48.71,48.72,48.67,48.72,60196.0,40.6053,40.6136,40.572,40.6136,60196.0
2016-07-29 11:25:00,48.72,48.72,48.69,48.69,16144.0,40.6136,40.6136,40.5886,40.5886,16144.0
2016-07-29 11:30:00,48.69,48.7,48.65,48.67,30115.0,40.5886,40.597,40.5553,40.572,30115.0
2016-07-29 11:35:00,48.68,48.74,48.67,48.73,31527.0,40.5803,40.6303,40.572,40.622,31527.0
2016-07-29 11:40:00,48.73,48.73,48.69,48.7,90955.0,40.622,40.622,40.5886,40.597,90955.0
2016-07-29 11:45:00,48.71,48.72,48.67,48.67,25674.0,40.6053,40.6136,40.572,40.572,25674.0
2016-07-29 11:50:00,48.67,48.7,48.66,48.68,21372.0,40.572,40.597,40.5636,40.5803,21372.0
2016-07-29 11:55:00,48.68,48.7,48.67,48.7,16796.0,40.5803,40.597,40.572,40.597,16796.0
2016-07-29 12:00:00,48.71,48.73,48.68,48.72,17533.0,40.6053,40.622,40.5803,40.6136,17533.0
2016-07-29 12:05:00,48.73,48.75,48.72,48.72,31402.0,40.622,40.6386,40.6136,40.6136,31402.0
2016-07-29 12:10:00,48.72,48.74,48.71,48.72,15880.0,40.6136,40.6303,40.6053,40.6136,15880.0
2016-07-29 12:15:00,48.73,48.73,48.69,48.69,70291.0,40.622,40.622,40.5886,40.5886,70291.0
2016-07-29 12:20:00,48.69,48.7,48.67,48.67,16947.0,40.5886,40.597,40.572,40.572,16947.0
2016-07-29 12:25:00,48.67,48.69,48.64,48.65,14486.0,40.572,40.5886,40.5469,40.5553,14486.0
2016-07-29 12:30:00,48.65,48.67,48.63,48.63,20776.0,40.5553,40.572,40.5386,40.5386,20776.0
2016-07-29 12:35:00,48.63,48.66,48.63,48.64,24873.0,40.5386,40.5636,40.5386,40.5469,24873.0
2016-07-29 12:40:00,48.63,48.64,48.6,48.63,57099.0,40.5386,40.5469,40.5136,40.5386,57099.0
2016-07-29 12:45:00,48.62,48.64,48.59,48.61,32203.0,40.5303,40.5469,40.5053,40.5219,32203.0
2016-07-29 12:50:00,48.61,48.63,48.59,48.62,19961.0,40.5219,40.5386,40.5053,40.5303,19961.0
2016-07-29 12:55:00,48.62,48.64,48.61,48.62,17778.0,40.5303,40.5469,40.5219,40.5303,17778.0
2016-07-29 13:00:00,48.63,48.64,48.61,48.62,19603.0,40.5386,40.5469,40.5219,40.5303,19603.0
2016-07-29 13:05:00,48.63,48.64,48.62,48.64,11085.0,40.5386,40.5469,40.5303,40.5469,11085.0
2016-07-29 13:10:00,48.64,48.69,48.64,48.69,35269.0,40.5469,40.5886,40.5469,40.5886,35269.0
2016-07-29 13:15:00,48.69,48.69,48.68,48.68,18718.0,40.5886,40.5886,40.5803,40.5803,18718.0
2016-07-29 13:20:00,48.68,48.71,48.68,48.71,13970.0,40.5803,40.6053,40.5803,40.6053,13970.0
2016-07-29 13:25:00,48.71,48.72,48.7,48.72,19714.0,40.6053,40.6136,40.597,40.6136,19714.0
2016-07-29 13:30:00,48.71,48.73,48.7,48.72,20750.0,40.6053,40.622,40.597,40.6136,20750.0
2016-07-29 13:35:00,48.72,48.73,48.71,48.71,17348.0,40.6136,40.622,40.6053,40.6053,17348.0
2016-07-29 13:40:00,48.71,48.72,48.68,48.68,18459.0,40.6053,40.6136,40.5803,40.5803,18459.0
2016-07-29 13:45:00,48.69,48.73,48.68,48.71,16852.0,40.5886,40.622,40.5803,40.6053,16852.0
2016-07-29 13:50:00,48.71,48.73,48.71,48.73,7000.0,40.6053,40.622,40.6053,40.622,7000.0
2016-07-29 13:55:00,48.73,48.73,48.71,48.73,14846.0,40.622,40.622,40.6053,40.622,14846.0
2016-07-29 14:00:00,48.73,48.73,48.68,48.7,27507.0,40.622,40.622,40.5803,40.597,27507.0
2016-07-29 14:05:00,48.7,48.72,48.7,48.72,13265.0,40.597,40.6136,40.597,40.6136,13265.0
2016-07-29 14:10:00,48.71,48.72,48.7,48.7,19925.0,40.6053,40.6136,40.597,40.597,19925.0
2016-07-29 14:15:00,48.7,48.73,48.7,48.72,15156.0,40.597,40.622,40.597,40.6136,15156.0
2016-07-29 14:20:00,48.72,48.76,48.71,48.75,13613.0,40.6136,40.647,40.6053,40.6386,13613.0
2016-07-29 14:25:00,48.76,48.77,48.74,48.77,46869.0,40.647,40.6553,40.6303,40.6553,46869.0
2016-07-29 14:30:00,48.76,48.77,48.73,48.74,12225.0,40.647,40.6553,40.622,40.6303,12225.0
2016-07-29 14:35:00,48.74,48.74,48.69,48.69,27917.0,40.6303,40.6303,40.5886,40.5886,27917.0
2016-07-29 14:40:00,48.69,48.7,48.69,48.7,8999.0,40.5886,40.597,40.5886,40.597,8999.0
2016-07-29 14:45:00,48.69,48.7,48.67,48.69,13457.0,40.5886,40.597,40.572,40.5886,13457.0
2016-07-29 14:50:00,48.69,48.7,48.68,48.69,15730.0,40.5886,40.597,40.5803,40.5886,15730.0
2016-07-29 14:55:00,48.69,48.71,48.67,48.7,76131.0,40.5886,40.6053,40.572,40.597,76131.0
2016-07-29 15:00:00,48.7,48.71,48.67,48.68,32093.0,40.597,40.6053,40.572,40.5803,32093.0
2016-07-29 15:05:00,48.68,48.68,48.63,48.68,57384.0,40.5803,40.5803,40.5386,40.5803,57384.0
2016-07-29 15:10:00,48.68,48.71,48.67,48.68,25371.0,40.5803,40.6053,40.572,40.5803,25371.0
2016-07-29 15:15:00,48.69,48.7,48.67,48.68,33617.0,40.5886,40.597,40.572,40.5803,33617.0
2016-07-29 15:20:00,48.68,48.69,48.66,48.66,20448.0,40.5803,40.5886,40.5636,40.5636,20448.0
2016-07-29 15:25:00,48.66,48.68,48.63,48.63,34134.0,40.5636,40.5803,40.5386,40.5386,34134.0
2016-07-29 15:30:00,48.64,48.69,48.63,48.69,42674.0,40.5469,40.5886,40.5386,40.5886,42674.0
2016-07-29 15:35:00,48.69,48.69,48.66,48.68,69700.0,40.5886,40.5886,40.5636,40.5803,69700.0
2016-07-29 15:40:00,48.67,48.71,48.67,48.71,131130.0,40.572,40.6053,40.572,40.6053,131130.0
2016-07-29 15:45:00,48.71,48.77,48.71,48.76,171878.0,40.6053,40.6553,40.6053,40.647,171878.0
2016-07-29 15:50:00,48.76,48.76,48.72,48.72,124263.0,40.647,40.647,40.6136,40.6136,124263.0
2016-07-29 15:55:00,48.72,48.75,48.7,48.71,412997.0,40.6136,40.6386,40.597,40.6053,412997.0
2016-08-01 09:30:00,48.7,48.7,48.48,48.48,156251.0,40.597,40.597,40.4136,40.4136,156251.0
2016-08-01 09:35:00,48.48,48.48,48.3,48.33,158578.0,40.4136,40.4136,40.2635,40.2885,158578.0
2016-08-01 09:40:00,48.32,48.4,48.27,48.4,51083.0,40.2802,40.3469,40.2385,40.3469,51083.0
2016-08-01 09:45:00,48.4,48.43,48.37,48.38,53848.0,40.3469,40.3719,40.3219,40.3302,53848.0
2016-08-01 09:50:00,48.38,48.39,48.33,48.36,48796.0,40.3302,40.3385,40.2885,40.3135,48796.0
2016-08-01 09:55:00,48.35,48.4,48.33,48.38,26011.0,40.3052,40.3469,40.2885,40.3302,26011.0
2016-08-01 10:00:00,48.38,48.42,48.36,48.4,57613.0,40.3302,40.3636,40.3135,40.3469,57613.0
2016-08-01 10:05:00,48.39,48.52,48.37,48.49,42869.0,40.3385,40.4469,40.3219,40.4219,42869.0
2016-08-01 10:10:00,48.5,48.54,48.48,48.49,45557.0,40.4302,40.4636,40.4136,40.4219,45557.0
2016-08-01 10:15:00,48.49,48.58,48.49,48.57,34664.0,40.4219,40.4969,40.4219,40.4886,34664.0
2016-08-01 10:20:00,48.56,48.57,48.49,48.5,88397.0,40.4803,40.4886,40.4219,40.4302,88397.0
2016-08-01 10:25:00,48.5,48.58,48.5,48.55,30695.0,40.4302,40.4969,40.4302,40.4719,30695.0
2016-08-01 10:30:00,48.54,48.55,48.5,48.5,28158.0,40.4636,40.4719,40.4302,40.4302,28158.0
2016-08-01 10:35:00,48.48,48.49,48.41,48.42,17083.0,40.4136,40.4219,40.3552,40.3636,17083.0
2016-08-01 10:40:00,48.42,48.44,48.41,48.43,28189.0,40.3636,40.3802,40.3552,40.3719,28189.0
2016-08-01 10:45:00,48.43,48.47,48.41,48.46,17636.0,40.3719,40.4052,40.3552,40.3969,17636.0
2016-08-01 10:50:00,48.46,48.52,48.46,48.5,16415.0,40.3969,40.4469,40.3969,40.4302,16415.0
2016-08-01 10:55:00,48.51,48.56,48.51,48.55,12950.0,40.4386,40.4803,40.4386,40.4719,12950.0
2016-08-01 11:00:00,48.55,48.57,48.54,48.57,27637.0,40.4719,40.4886,40.4636,40.4886,27637.0
2016-08-01 11:05:00,48.58,48.63,48.57,48.63,62669.0,40.4969,40.5386,40.4886,40.5386,62669.0
2016-08-01 11:10:00,48.64,48.68,48.63,48.67,19269.0,40.5469,40.5803,40.5386,40.572,19269.0
2016-08-01 11:15:00,48.67,48.7,48.66,48.67,19257.0,40.572,40.597,40.5636,40.572,19257.0
2016-08-01 11:20:00,48.68,48.69,48.66,48.67,16531.0,40.5803,40.5886,40.5636,40.572,16531.0
2016-08-01 11:25:00,48.67,48.69,48.59,48.59,49668.0,40.572,40.5886,40.5053,40.5053,49668.0
2016-08-01 11:30:00,48.59,48.6,48.53,48.53,43305.0,40.5053,40.5136,40.4552,40.4552,43305.0
2016-08-01 11:35:00,48.54,48.56,48.53,48.54,16168.0,40.4636,40.4803,40.4552,40.4636,16168.0
2016-08-01 11:40:00,48.53,48.55,48.51,48.54,17521.0,40.4552,40.4719,40.4386,40.4636,17521.0
2016-08-01 11:45:00,48.54,48.56,48.53,48.56,9199.0,40.4636,40.4803,40.4552,40.4803,9199.0
2016-08-01 11:50:00,48.55,48.55,48.49,48.5,43413.0,40.4719,40.4719,40.4219,40.4302,43413.0
2016-08-01 11:55:00,48.5,48.51,48.46,48.47,81558.0,40.4302,40.4386,40.3969,40.4052,81558.0
2016-08-01 12:00:00,48.47,48.48,48.46,48.46,39927.0,40.4052,40.4136,40.3969,40.3969,39927.0
2016-08-01 12:05:00,48.47,48.47,48.38,48.38,23287.0,40.4052,40.4052,40.3302,40.3302,23287.0
2016-08-01 12:10:00,48.38,48.38,48.31,48.32,106405.0,40.3302,40.3302,40.2719,40.2802,106405.0
2016-08-01 12:15:00,48.32,48.34,48.3,48.34,47237.0,40.2802,40.2969,40.2635,40.2969,47237.0
2016-08-01 12:20:00,48.33,48.33,48.26,48.28,105468.0,40.2885,40.2885,40.2302,40.2468,105468.0
2016-08-01 12:25:00,48.27,48.28,48.22,48.28,39507.0,40.2385,40.2468,40.1968,40.2468,39507.0
2016-08-01 12:30:00,48.27,48.3,48.26,48.27,13442.0,40.2385,40.2635,40.2302,40.2385,13442.0
2016-08-01 12:35:00,48.27,48.31,48.27,48.3,16727.0,40.2385,40.2719,40.2385,40.2635,16727.0
2016-08-01 12:40:00,48.31,48.32,48.3,48.3,13356.0,40.2719,40.2802,40.2635,40.2635,13356.0
2016-08-01 12:45:00,48.3,48.31,48.28,48.29,18530.0,40.2635,40.2719,40.2468,40.2552,18530.0
2016-08-01 12:50:00,48.29,48.31,48.28,48.3,19900.0,40.2552,40.2719,40.2468,40.2635,19900.0
2016-08-01 12:55:00,48.3,48.3,48.28,48.29,68064.0,40.2635,40.2635,40.2468,40.2552,68064.0
2016-08-01 13:00:00,48.29,48.31,48.27,48.28,61191.0,40.2552,40.2719,40.2385,40.2468,61191.0
2016-08-01 13:05:00,48.28,48.32,48.27,48.32,28574.0,40.2468,40.2802,40.2385,40.2802,28574.0
2016-08-01 13:10:00,48.32,48.35,48.31,48.34,16517.0,40.2802,40.3052,40.2719,40.2969,16517.0
2016-08-01 13:15:00,48.34,48.36,48.34,48.35,26941.0,40.2969,40.3135,40.2969,40.3052,26941.0
2016-08-01 13:20:00,48.34,48.36,48.33,48.34,63233.0,40.2969,40.3135,40.2885,40.2969,63233.0
2016-08-01 13:25:00,48.35,48.37,48.34,48.37,12309.0,40.3052,40.3219,40.2969,40.3219,12309.0
2016-08-01 13:30:00,48.37,48.37,48.34,48.35,7126.0,40.3219,40.3219,40.2969,40.3052,7126.0
2016-08-01 13:35:00,48.35,48.38,48.35,48.37,17084.0,40.3052,40.3302,40.3052,40.3219,17084.0
2016-08-01 13:40:00,48.37,48.37,48.33,48.34,21838.0,40.3219,40.3219,40.2885,40.2969,21838.0
2016-08-01 13:45:00,48.34,48.35,48.31,48.31,10488.0,40.2969,40.3052,40.2719,40.2719,10488.0
2016-08-01 13:50:00,48.31,48.32,48.3,48.32,33464.0,40.2719,40.2802,40.2635,40.2802,33464.0
2016-08-01 13:55:00,48.32,48.4,48.31,48.39,24222.0,40.2802,40.3469,40.2719,40.3385,24222.0
2016-08-01 14:00:00,48.4,48.42,48.39,48.4,26465.0,40.3469,40.3636,40.3385,40.3469,26465.0
2016-08-01 14:05:00,48.41,48.42,48.39,48.4,14422.0,40.3552,40.3636,40.3385,40.3469,14422.0
2016-08-01 14:10:00,48.4,48.4,48.35,48.36,49013.0,40.3469,40.3469,40.3052,40.3135,49013.0
2016-08-01 14:15:00,48.35,48.37,48.33,48.35,6641.0,40.3052,40.3219,40.2885,40.3052,6641.0
2016-08-01 14:20:00,48.36,48.39,48.35,48.37,12731.0,40.3135,40.3385,40.3052,40.3219,12731.0
2016-08-01 14:25:00,48.38,48.39,48.33,48.34,17083.0,40.3302,40.3385,40.2885,40.2969,17083.0
2016-08-01 14:30:00,48.34,48.39,48.34,48.37,18672.0,40.2969,40.3385,40.2969,40.3219,18672.0
2016-08-01 14:35:00,48.37,48.41,48.36,48.39,13582.0,40.3219,40.3552,40.3135,40.3385,13582.0
2016-08-01 14:40:00,48.39,48.39,48.36,48.37,36514.0,40.3385,40.3385,40.3135,40.3219,36514.0
2016-08-01 14:45:00,48.38,48.41,48.37,48.4,17023.0,40.3302,40.3552,40.3219,40.3469,17023.0
2016-08-01 14:50:00,48.41,48.41,48.37,48.38,19072.0,40.3552,40.3552,40.3219,40.3302,19072.0
2016-08-01 14:55:00,48.38,48.41,48.38,48.4,13859.0,40.3302,40.3552,40.3302,40.3469,13859.0
2016-08-01 15:00:00,48.4,48.41,48.38,48.39,32740.0,40.3469,40.3552,40.3302,40.3385,32740.0
2016-08-01 15:05:00,48.39,48.4,48.36,48.38,43096.0,40.3385,40.3469,40.3135,40.3302,43096.0
2016-08-01 15:10:00,48.37,48.42,48.35,48.35,34972.0,40.3219,40.3636,40.3052,40.3052,34972.0
2016-08-01 15:15:00,48.36,48.36,48.31,48.32,90523.0,40.3135,40.3135,40.2719,40.2802,90523.0
2016-08-01 15:20:00,48.32,48.33,48.3,48.32,39225.0,40.2802,40.2885,40.2635,40.2802,39225.0
2016-08-01 15:25:00,48.32,48.32,48.28,48.29,29151.0,40.2802,40.2802,40.2468,40.2552,29151.0
2016-08-01 15:30:00,48.29,48.35,48.29,48.33,44080.0,40.2552,40.3052,40.2552,40.2885,44080.0
2016-08-01 15:35:00,48.34,48.36,48.32,48.35,90716.0,40.2969,40.3135,40.2802,40.3052,90716.0
2016-08-01 15:40:00,48.35,48.38,48.34,48.37,87764.0,40.3052,40.3302,40.2969,40.3219,87764.0
2016-08-01 15:45:00,48.37,48.41,48.36,48.37,214984.0,40.3219,40.3552,40.3135,40.3219,214984.0
2016-08-01 15:50:00,48.37,48.37,48.33,48.34,68708.0,40.3219,40.3219,40.2885,40.2969,68708.0
2016-08-01 15:55:00,48.34,48.4,48.33,48.4,161369.0,40.2969,40.3469,40.2885,40.3469,161369.0
2016-08-02 09:30:00,48.45,48.45,48.34,48.35,179154.0,40.3886,40.3886,40.2969,40.3052,179154.0
2016-08-02 09:35:00,48.34,48.4,48.25,48.31,155604.0,40.2969,40.3469,40.2218,40.2719,155604.0
2016-08-02 09:40:00,48.31,48.43,48.27,48.43,152778.0,40.2719,40.3719,40.2385,40.3719,152778.0
2016-08-02 09:45:00,48.42,48.51,48.4,48.45,100266.0,40.3636,40.4386,40.3469,40.3886,100266.0
2016-08-02 09:50:00,48.45,48.5,48.42,48.43,289296.0,40.3886,40.4302,40.3636,40.3719,289296.0
2016-08-02 09:55:00,48.44,48.5,48.43,48.45,46378.0,40.3802,40.4302,40.3719,40.3886,46378.0
2016-08-02 10:00:00,48.45,48.53,48.44,48.5,23832.0,40.3886,40.4552,40.3802,40.4302,23832.0
2016-08-02 10:05:00,48.5,48.5,48.43,48.46,27771.0,40.4302,40.4302,40.3719,40.3969,27771.0
2016-08-02 10:10:00,48.46,48.46,48.38,48.41,59449.0,40.3969,40.3969,40.3302,40.3552,59449.0
2016-08-02 10:15:00,48.42,48.43,48.32,48.33,53449.0,40.3636,40.3719,40.2802,40.2885,53449.0
2016-08-02 10:20:00,48.34,48.37,48.3,48.36,21609.0,40.2969,40.3219,40.2635,40.3135,21609.0
2016-08-02 10:25:00,48.35,48.39,48.32,48.38,23284.0,40.3052,40.3385,40.2802,40.3302,23284.0
2016-08-02 10:30:00,48.38,48.39,48.34,48.35,232109.0,40.3302,40.3385,40.2969,40.3052,232109.0
2016-08-02 10:35:00,48.35,48.4,48.33,48.36,73576.0,40.3052,40.3469,40.2885,40.3135,73576.0
2016-08-02 10:40:00,48.35,48.35,48.26,48.26,67822.0,40.3052,40.3052,40.2302,40.2302,67822.0
2016-08-02 10:45:00,48.26,48.29,48.22,48.22,87163.0,40.2302,40.2552,40.1968,40.1968,87163.0
2016-08-02 10:50:00,48.22,48.24,48.2,48.23,80647.0,40.1968,40.2135,40.1802,40.2052,80647.0
2016-08-02 10:55:00,48.23,48.27,48.13,48.14,50162.0,40.2052,40.2385,40.1218,40.1301,50162.0
2016-08-02 11:00:00,48.15,48.19,48.15,48.15,52602.0,40.1385,40.1718,40.1385,40.1385,52602.0
2016-08-02 11:05:00,48.16,48.21,48.14,48.21,130841.0,40.1468,40.1885,40.1301,40.1885,130841.0
2016-08-02 11:10:00,48.21,48.23,48.19,48.23,32624.0,40.1885,40.2052,40.1718,40.2052,32624.0
2016-08-02 11:15:00,48.23,48.24,48.18,48.19,47182.0,40.2052,40.2135,40.1635,40.1718,47182.0
2016-08-02 11:20:00,48.19,48.29,48.18,48.25,80932.0,40.1718,40.2552,40.1635,40.2218,80932.0
2016-08-02 11:25:00,48.25,48.28,48.23,48.23,40259.0,40.2218,40.2468,40.2052,40.2052,40259.0
2016-08-02 11:30:00,48.23,48.24,48.19,48.22,776694.0,40.2052,40.2135,40.1718,40.1968,776694.0
2016-08-02 11:35:00,48.21,48.23,48.16,48.17,156730.0,40.1885,40.2052,40.1468,40.1551,156730.0
2016-08-02 11:40:00,48.17,48.2,48.15,48.17,31947.0,40.1551,40.1802,40.1385,40.1551,31947.0
2016-08-02 11:45:00,48.18,48.23,48.17,48.23,46516.0,40.1635,40.2052,40.1551,40.2052,46516.0
2016-08-02 11:50:00,48.22,48.24,48.18,48.2,133815.0,40.1968,40.2135,40.1635,40.1802,133815.0
2016-08-02 11:55:00,48.2,48.2,48.14,48.17,31930.0,40.1802,40.1802,40.1301,40.1551,31930.0
2016-08-02 12:00:00,48.17,48.18,48.14,48.14,18848.0,40.1551,40.1635,40.1301,40.1301,18848.0
2016-08-02 12:05:00,48.14,48.15,48.08,48.15,63400.0,40.1301,40.1385,40.0801,40.1385,63400.0
2016-08-02 12:10:00,48.15,48.22,48.14,48.21,38263.0,40.1385,40.1968,40.1301,40.1885,38263.0
2016-08-02 12:15:00,48.22,48.24,48.21,48.22,27821.0,40.1968,40.2135,40.1885,40.1968,27821.0
2016-08-02 12:20:00,48.22,48.23,48.2,48.21,27678.0,40.1968,40.2052,40.1802,40.1885,27678.0
2016-08-02 12:25:00,48.2,48.22,48.19,48.21,21602.0,40.1802,40.1968,40.1718,40.1885,21602.0
2016-08-02 12:30:00,48.2,48.21,48.19,48.21,10250.0,40.1802,40.1885,40.1718,40.1885,10250.0
2016-08-02 12:35:00,48.21,48.21,48.18,48.19,11796.0,40.1885,40.1885,40.1635,40.1718,11796.0
2016-08-02 12:40:00,48.2,48.22,48.19,48.21,14217.0,40.1802,40.1968,40.1718,40.1885,14217.0
2016-08-02 12:45:00,48.2,48.21,48.17,48.18,13091.0,40.1802,40.1885,40.1551,40.1635,13091.0
2016-08-02 12:50:00,48.17,48.17,48.13,48.13,23940.0,40.1551,40.1551,40.1218,40.1218,23940.0
2016-08-02 12:55:00,48.13,48.13,48.06,48.1,52986.0,40.1218,40.1218,40.0634,40.0968,52986.0
2016-08-02 13:00:00,48.09,48.11,48.02,48.03,40331.0,40.0885,40.1051,40.0301,40.0384,40331.0
2016-08-02 13:05:00,48.03,48.03,47.97,47.97,219854.0,40.0384,40.0384,39.9884,39.9884,219854.0
2016-08-02 13:10:00,47.98,48.01,47.98,47.98,157139.0,39.9968,40.0218,39.9968,39.9968,157139.0
2016-08-02 13:15:00,47.99,48.02,47.99,48.01,119609.0,40.0051,40.0301,40.0051,40.0218,119609.0
2016-08-02 13:20:00,48.02,48.04,48.01,48.04,20113.0,40.0301,40.0468,40.0218,40.0468,20113.0
2016-08-02 13:25:00,48.05,48.08,48.04,48.08,6042.0,40.0551,40.0801,40.0468,40.0801,6042.0
2016-08-02 13:30:00,48.08,48.08,48.04,48.05,14672.0,40.0801,40.0801,40.0468,40.0551,14672.0
2016-08-02 13:35:00,48.04,48.07,48.01,48.01,35062.0,40.0468,40.0718,40.0218,40.0218,35062.0
2016-08-02 13:40:00,48.01,48.01,47.98,48.0,15964.0,40.0218,40.0218,39.9968,40.0134,15964.0
2016-08-02 13:45:00,48.0,48.06,48.0,48.05,15494.0,40.0134,40.0634,40.0134,40.0551,15494.0
2016-08-02 13:50:00,48.06,48.08,48.05,48.06,16886.0,40.0634,40.0801,40.0551,40.0634,16886.0
2016-08-02 13:55:00,48.05,48.06,48.02,48.04,46632.0,40.0551,40.0634,40.0301,40.0468,46632.0
2016-08-02 14:00:00,48.03,48.04,48.02,48.04,34796.0,40.0384,40.0468,40.0301,40.0468,34796.0
2016-08-02 14:05:00,48.04,48.14,48.02,48.13,360127.0,40.0468,40.1301,40.0301,40.1218,360127.0
2016-08-02 14:10:00,48.14,48.16,48.13,48.15,31924.0,40.1301,40.1468,40.1218,40.1385,31924.0
2016-08-02 14:15:00,48.15,48.16,48.12,48.13,9500.0,40.1385,40.1468,40.1135,40.1218,9500.0
2016-08-02 14:20:00,48.13,48.15,48.11,48.15,58587.0,40.1218,40.1385,40.1051,40.1385,58587.0
2016-08-02 14:25:00,48.15,48.21,48.15,48.18,55455.0,40.1385,40.1885,40.1385,40.1635,55455.0
2016-08-02 14:30:00,48.18,48.19,48.16,48.16,39900.0,40.1635,40.1718,40.1468,40.1468,39900.0
2016-08-02 14:35:00,48.17,48.19,48.15,48.16,27059.0,40.1551,40.1718,40.1385,40.1468,27059.0
2016-08-02 14:40:00,48.16,48.25,48.15,48.25,84583.0,40.1468,40.2218,40.1385,40.2218,84583.0
2016-08-02 14:45:00,48.24,48.25,48.21,48.23,40821.0,40.2135,40.2218,40.1885,40.2052,40821.0
2016-08-02 14:50:00,48.23,48.24,48.18,48.19,54131.0,40.2052,40.2135,40.1635,40.1718,54131.0
2016-08-02 14:55:00,48.19,48.23,48.18,48.22,29624.0,40.1718,40.2052,40.1635,40.1968,29624.0
2016-08-02 15:00:00,48.22,48.28,48.22,48.28,32849.0,40.1968,40.2468,40.1968,40.2468,32849.0
2016-08-02 15:05:00,48.28,48.29,48.26,48.29,38668.0,40.2468,40.2552,40.2302,40.2552,38668.0
2016-08-02 15:10:00,48.28,48.3,48.25,48.25,59051.0,40.2468,40.2635,40.2218,40.2218,59051.0
2016-08-02 15:15:00,48.25,48.28,48.23,48.28,34982.0,40.2218,40.2468,40.2052,40.2468,34982.0
2016-08-02 15:20:00,48.27,48.3,48.27,48.29,37123.0,40.2385,40.2635,40.2385,40.2552,37123.0
2016-08-02 15:25:00,48.29,48.31,48.28,48.3,30779.0,40.2552,40.2719,40.2468,40.2635,30779.0
2016-08-02 15:30:00,48.29,48.31,48.27,48.3,29243.0,40.2552,40.2719,40.2385,40.2635,29243.0
2016-08-02 15:35:00,48.3,48.33,48.28,48.32,65065.0,40.2635,40.2885,40.2468,40.2802,65065.0
2016-08-02 15:40:00,48.32,48.32,48.27,48.32,61879.0,40.2802,40.2802,40.2385,40.2802,61879.0
2016-08-02 15:45:00,48.31,48.34,48.31,48.33,73527.0,40.2719,40.2969,40.2719,40.2885,73527.0
2016-08-02 15:50:00,48.33,48.33,48.28,48.29,86796.0,40.2885,40.2885,40.2468,40.2552,86796.0
2016-08-02 15:55:00,48.29,48.31,48.27,48.3,186567.0,40.2552,40.2719,40.2385,40.2635,186567.0
2016-08-03 09:30:00,48.37,48.37,48.1,48.11,117693.0,40.3219,40.3219,40.0968,40.1051,117693.0
2016-08-03 09:35:00,48.11,48.23,48.06,48.21,116302.0,40.1051,40.2052,40.0634,40.1885,116302.0
2016-08-03 09:40:00,48.21,48.3,48.21,48.3,94803.0,40.1885,40.2635,40.1885,40.2635,94803.0
2016-08-03 09:45:00,48.3,48.31,48.25,48.31,41563.0,40.2635,40.2719,40.2218,40.2719,41563.0
2016-08-03 09:50:00,48.3,48.32,48.23,48.24,66812.0,40.2635,40.2802,40.2052,40.2135,66812.0
2016-08-03 09:55:00,48.23,48.27,48.19,48.27,28573.0,40.2052,40.2385,40.1718,40.2385,28573.0
2016-08-03 10:00:00,48.26,48.28,48.18,48.28,31076.0,40.2302,40.2468,40.1635,40.2468,31076.0
2016-08-03 10:05:00,48.28,48.29,48.23,48.24,126632.0,40.2468,40.2552,40.2052,40.2135,126632.0
2016-08-03 10:10:00,48.24,48.34,48.22,48.32,29407.0,40.2135,40.2969,40.1968,40.2802,29407.0
2016-08-03 10:15:00,48.33,48.33,48.26,48.27,21461.0,40.2885,40.2885,40.2302,40.2385,21461.0
2016-08-03 10:20:00,48.27,48.31,48.27,48.27,19801.0,40.2385,40.2719,40.2385,40.2385,19801.0
2016-08-03 10:25:00,48.27,48.31,48.25,48.3,25736.0,40.2385,40.2719,40.2218,40.2635,25736.0
2016-08-03 10:30:00,48.3,48.35,48.19,48.34,162680.0,40.2635,40.3052,40.1718,40.2969,162680.0
2016-08-03 10:35:00,48.34,48.34,48.26,48.29,34005.0,40.2969,40.2969,40.2302,40.2552,34005.0
2016-08-03 10:40:00,48.29,48.31,48.26,48.3,14022.0,40.2552,40.2719,40.2302,40.2635,14022.0
2016-08-03 10:45:00,48.3,48.33,48.27,48.33,24831.0,40.2635,40.2885,40.2385,40.2885,24831.0
2016-08-03 10:50:00,48.33,48.37,48.31,48.32,25585.0,40.2885,40.3219,40.2719,40.2802,25585.0
2016-08-03 10:55:00,48.33,48.37,48.29,48.29,27874.0,40.2885,40.3219,40.2552,40.2552,27874.0
2016-08-03 11:00:00,48.3,48.3,48.25,48.26,16882.0,40.2635,40.2635,40.2218,40.2302,16882.0
2016-08-03 11:05:00,48.27,48.29,48.26,48.28,25698.0,40.2385,40.2552,40.2302,40.2468,25698.0
2016-08-03 11:10:00,48.29,48.29,48.26,48.29,20924.0,40.2552,40.2552,40.2302,40.2552,20924.0
2016-08-03 11:15:00,48.3,48.32,48.28,48.29,28460.0,40.2635,40.2802,40.2468,40.2552,28460.0
2016-08-03 11:20:00,48.3,48.37,48.3,48.36,22675.0,40.2635,40.3219,40.2635,40.3135,22675.0
2016-08-03 11:25:00,48.36,48.39,48.36,48.39,16466.0,40.3135,40.3385,40.3135,40.3385,16466.0
2016-08-03 11:30:00,48.38,48.42,48.37,48.42,17833.0,40.3302,40.3636,40.3219,40.3636,17833.0
2016-08-03 11:35:00,48.41,48.45,48.38,48.44,36871.0,40.3552,40.3886,40.3302,40.3802,36871.0
2016-08-03 11:40:00,48.43,48.44,48.4,48.42,30836.0,40.3719,40.3802,40.3469,40.3636,30836.0
2016-08-03 11:45:00,48.42,48.43,48.4,48.42,28380.0,40.3636,40.3719,40.3469,40.3636,28380.0
2016-08-03 11:50:00,48.42,48.46,48.42,48.45,19160.0,40.3636,40.3969,40.3636,40.3886,19160.0
2016-08-03 11:55:00,48.45,48.46,48.43,48.44,13173.0,40.3886,40.3969,40.3719,40.3802,13173.0
2016-08-03 12:00:00,48.43,48.46,48.42,48.45,21943.0,40.3719,40.3969,40.3636,40.3886,21943.0
2016-08-03 12:05:00,48.45,48.49,48.45,48.49,6216.0,40.3886,40.4219,40.3886,40.4219,6216.0
2016-08-03 12:10:00,48.48,48.5,48.46,48.46,11826.0,40.4136,40.4302,40.3969,40.3969,11826.0
2016-08-03 12:15:00,48.47,48.5,48.46,48.5,10536.0,40.4052,40.4302,40.3969,40.4302,10536.0
2016-08-03 12:20:00,48.5,48.5,48.46,48.46,6878.0,40.4302,40.4302,40.3969,40.3969,6878.0
2016-08-03 12:25:00,48.47,48.48,48.46,48.47,15018.0,40.4052,40.4136,40.3969,40.4052,15018.0
2016-08-03 12:30:00,48.48,48.48,48.45,48.45,52723.0,40.4136,40.4136,40.3886,40.3886,52723.0
2016-08-03 12:35:00,48.46,48.5,48.44,48.49,20164.0,40.3969,40.4302,40.3802,40.4219,20164.0
2016-08-03 12:40:00,48.49,48.54,48.49,48.53,19336.0,40.4219,40.4636,40.4219,40.4552,19336.0
2016-08-03 12:45:00,48.53,48.53,48.5,48.52,43899.0,40.4552,40.4552,40.4302,40.4469,43899.0
2016-08-03 12:50:00,48.51,48.52,48.5,48.51,7702.0,40.4386,40.4469,40.4302,40.4386,7702.0
2016-08-03 12:55:00,48.51,48.52,48.49,48.52,28307.0,40.4386,40.4469,40.4219,40.4469,28307.0
2016-08-03 13:00:00,48.52,48.53,48.51,48.52,36308.0,40.4469,40.4552,40.4386,40.4469,36308.0
2016-08-03 13:05:00,48.52,48.55,48.51,48.51,23150.0,40.4469,40.4719,40.4386,40.4386,23150.0
2016-08-03 13:10:00,48.52,48.56,48.51,48.55,39527.0,40.4469,40.4803,40.4386,40.4719,39527.0
2016-08-03 13:15:00,48.56,48.56,48.54,48.56,6607.0,40.4803,40.4803,40.4636,40.4803,6607.0
2016-08-03 13:20:00,48.56,48.57,48.55,48.57,38157.0,40.4803,40.4886,40.4719,40.4886,38157.0
2016-08-03 13:25:00,48.56,48.58,48.56,48.58,7506.0,40.4803,40.4969,40.4803,40.4969,7506.0
2016-08-03 13:30:00,48.58,48.6,48.58,48.58,13940.0,40.4969,40.5136,40.4969,40.4969,13940.0
2016-08-03 13:35:00,48.59,48.6,48.58,48.58,16460.0,40.5053,40.5136,40.4969,40.4969,16460.0
2016-08-03 13:40:00,48.58,48.59,48.56,48.56,18256.0,40.4969,40.5053,40.4803,40.4803,18256.0
2016-08-03 13:45:00,48.57,48.57,48.54,48.54,21455.0,40.4886,40.4886,40.4636,40.4636,21455.0
2016-08-03 13:50:00,48.54,48.54,48.46,48.47,282471.0,40.4636,40.4636,40.3969,40.4052,282471.0
2016-08-03 13:55:00,48.47,48.5,48.46,48.5,141104.0,40.4052,40.4302,40.3969,40.4302,141104.0
2016-08-03 14:00:00,48.5,48.53,48.5,48.5,46005.0,40.4302,40.4552,40.4302,40.4302,46005.0
2016-08-03 14:05:00,48.5,48.52,48.48,48.51,22805.0,40.4302,40.4469,40.4136,40.4386,22805.0
2016-08-03 14:10:00,48.5,48.51,48.48,48.48,14580.0,40.4302,40.4386,40.4136,40.4136,14580.0
2016-08-03 14:15:00,48.48,48.49,48.43,48.43,126715.0,40.4136,40.4219,40.3719,40.3719,126715.0
2016-08-03 14:20:00,48.43,48.45,48.42,48.44,116533.0,40.3719,40.3886,40.3636,40.3802,116533.0
2016-08-03 14:25:00,48.44,48.44,48.4,48.4,9056.0,40.3802,40.3802,40.3469,40.3469,9056.0
2016-08-03 14:30:00,48.39,48.42,48.38,48.42,24415.0,40.3385,40.3636,40.3302,40.3636,24415.0
2016-08-03 14:35:00,48.42,48.42,48.39,48.4,14794.0,40.3636,40.3636,40.3385,40.3469,14794.0
2016-08-03 14:40:00,48.4,48.41,48.4,48.4,5548.0,40.3469,40.3552,40.3469,40.3469,5548.0
2016-08-03 14:45:00,48.4,48.41,48.39,48.4,10781.0,40.3469,40.3552,40.3385,40.3469,10781.0
2016-08-03 14:50:00,48.4,48.43,48.39,48.42,10534.0,40.3469,40.3719,40.3385,40.3636,10534.0
2016-08-03 14:55:00,48.43,48.45,48.42,48.43,33254.0,40.3719,40.3886,40.3636,40.3719,33254.0
2016-08-03 15:00:00,48.44,48.44,48.42,48.43,22228.0,40.3802,40.3802,40.3636,40.3719,22228.0
2016-08-03 15:05:00,48.42,48.44,48.41,48.43,11144.0,40.3636,40.3802,40.3552,40.3719,11144.0
2016-08-03 15:10:00,48.44,48.44,48.41,48.42,16240.0,40.3802,40.3802,40.3552,40.3636,16240.0
2016-08-03 15:15:00,48.42,48.46,48.42,48.45,39103.0,40.3636,40.3969,40.3636,40.3886,39103.0
2016-08-03 15:20:00,48.44,48.45,48.42,48.43,9663.0,40.3802,40.3886,40.3636,40.3719,9663.0
2016-08-03 15:25:00,48.43,48.45,48.41,48.45,72517.0,40.3719,40.3886,40.3552,40.3886,72517.0
2016-08-03 15:30:00,48.44,48.45,48.42,48.44,27512.0,40.3802,40.3886,40.3636,40.3802,27512.0
2016-08-03 15:35:00,48.44,48.44,48.41,48.42,34955.0,40.3802,40.3802,40.3552,40.3636,34955.0
2016-08-03 15:40:00,48.42,48.43,48.37,48.39,25194.0,40.3636,40.3719,40.3219,40.3385,25194.0
2016-08-03 15:45:00,48.39,48.42,48.39,48.41,38041.0,40.3385,40.3636,40.3385,40.3552,38041.0
2016-08-03 15:50:00,48.41,48.43,48.4,48.41,61919.0,40.3552,40.3719,40.3469,40.3552,61919.0
2016-08-03 15:55:00,48.41,48.43,48.39,48.4,364824.0,40.3552,40.3719,40.3385,40.3469,364824.0
2016-08-04 09:30:00,48.41,48.6,48.41,48.49,209663.0,40.3552,40.5136,40.3552,40.4219,209663.0
2016-08-04 09:35:00,48.49,48.54,48.45,48.49,132012.0,40.4219,40.4636,40.3886,40.4219,132012.0
2016-08-04 09:40:00,48.49,48.56,48.43,48.51,167727.0,40.4219,40.4803,40.3719,40.4386,167727.0
2016-08-04 09:45:00,48.51,48.54,48.42,48.44,73706.0,40.4386,40.4636,40.3636,40.3802,73706.0
2016-08-04 09:50:00,48.46,48.49,48.42,48.42,77254.0,40.3969,40.4219,40.3636,40.3636,77254.0
2016-08-04 09:55:00,48.41,48.43,48.38,48.39,26457.0,40.3552,40.3719,40.3302,40.3385,26457.0
2016-08-04 10:00:00,48.4,48.41,48.34,48.39,31043.0,40.3469,40.3552,40.2969,40.3385,31043.0
2016-08-04 10:05:00,48.39,48.39,48.32,48.33,52564.0,40.3385,40.3385,40.2802,40.2885,52564.0
2016-08-04 10:10:00,48.33,48.35,48.31,48.32,17845.0,40.2885,40.3052,40.2719,40.2802,17845.0
2016-08-04 10:15:00,48.32,48.38,48.32,48.37,94436.0,40.2802,40.3302,40.2802,40.3219,94436.0
2016-08-04 10:20:00,48.37,48.39,48.34,48.37,191700.0,40.3219,40.3385,40.2969,40.3219,191700.0
2016-08-04 10:25:00,48.38,48.41,48.37,48.39,81533.0,40.3302,40.3552,40.3219,40.3385,81533.0
2016-08-04 10:30:00,48.4,48.46,48.4,48.43,79557.0,40.3469,40.3969,40.3469,40.3719,79557.0
2016-08-04 10:35:00,48.44,48.48,48.42,48.47,50663.0,40.3802,40.4136,40.3636,40.4052,50663.0
2016-08-04 10:40:00,48.48,48.5,48.44,48.49,61661.0,40.4136,40.4302,40.3802,40.4219,61661.0
2016-08-04 10:45:00,48.49,48.49,48.46,48.48,30706.0,40.4219,40.4219,40.3969,40.4136,30706.0
2016-08-04 10:50:00,48.48,48.52,48.44,48.45,72557.0,40.4136,40.4469,40.3802,40.3886,72557.0
2016-08-04 10:55:00,48.44,48.52,48.44,48.5,51394.0,40.3802,40.4469,40.3802,40.4302,51394.0
2016-08-04 11:00:00,48.48,48.52,48.46,48.51,31820.0,40.4136,40.4469,40.3969,40.4386,31820.0
2016-08-04 11:05:00,48.51,48.53,48.48,48.52,54415.0,40.4386,40.4552,40.4136,40.4469,54415.0
2016-08-04 11:10:00,48.53,48.53,48.47,48.49,53539.0,40.4552,40.4552,40.4052,40.4219,53539.0
2016-08-04 11:15:00,48.51,48.51,48.45,48.47,14800.0,40.4386,40.4386,40.3886,40.4052,14800.0
2016-08-04 11:20:00,48.48,48.51,48.46,48.46,52302.0,40.4136,40.4386,40.3969,40.3969,52302.0
2016-08-04 11:25:00,48.47,48.51,48.47,48.49,21326.0,40.4052,40.4386,40.4052,40.4219,21326.0
2016-08-04 11:30:00,48.49,48.51,48.48,48.5,25308.0,40.4219,40.4386,40.4136,40.4302,25308.0
2016-08-04 11:35:00,48.5,48.63,48.49,48.63,294385.0,40.4302,40.5386,40.4219,40.5386,294385.0
2016-08-04 11:40:00,48.64,48.66,48.6,48.64,79652.0,40.5469,40.5636,40.5136,40.5469,79652.0
2016-08-04 11:45:00,48.64,48.65,48.58,48.63,13750.0,40.5469,40.5553,40.4969,40.5386,13750.0
2016-08-04 11:50:00,48.62,48.65,48.6,48.61,18393.0,40.5303,40.5553,40.5136,40.5219,18393.0
2016-08-04 11:55:00,48.62,48.67,48.61,48.66,17204.0,40.5303,40.572,40.5219,40.5636,17204.0
2016-08-04 12:00:00,48.65,48.69,48.65,48.67,11228.0,40.5553,40.5886,40.5553,40.572,11228.0
2016-08-04 12:05:00,48.67,48.72,48.67,48.7,25132.0,40.572,40.6136,40.572,40.597,25132.0
2016-08-04 12:10:00,48.7,48.72,48.69,48.7,13188.0,40.597,40.6136,40.5886,40.597,13188.0
2016-08-04 12:15:00,48.7,48.7,48.67,48.67,35637.0,40.597,40.597,40.572,40.572,35637.0
2016-08-04 12:20:00,48.68,48.72,48.67,48.7,37390.0,40.5803,40.6136,40.572,40.597,37390.0
2016-08-04 12:25:00,48.69,48.7,48.67,48.67,25635.0,40.5886,40.597,40.572,40.572,25635.0
2016-08-04 12:30:00,48.67,48.69,48.66,48.69,18124.0,40.572,40.5886,40.5636,40.5886,18124.0
2016-08-04 12:35:00,48.69,48.72,48.68,48.69,30467.0,40.5886,40.6136,40.5803,40.5886,30467.0
2016-08-04 12:40:00,48.68,48.69,48.67,48.68,12255.0,40.5803,40.5886,40.572,40.5803,12255.0
2016-08-04 12:45:00,48.69,48.72,48.69,48.7,9240.0,40.5886,40.6136,40.5886,40.597,9240.0
2016-08-04 12:50:00,48.71,48.74,48.71,48.72,10307.0,40.6053,40.6303,40.6053,40.6136,10307.0
2016-08-04 12:55:00,48.72,48.73,48.68,48.69,19181.0,40.6136,40.622,40.5803,40.5886,19181.0
2016-08-04 13:00:00,48.68,48.7,48.66,48.67,30567.0,40.5803,40.597,40.5636,40.572,30567.0
2016-08-04 13:05:00,48.66,48.69,48.66,48.69,20182.0,40.5636,40.5886,40.5636,40.5886,20182.0
2016-08-04 13:10:00,48.68,48.7,48.67,48.67,13471.0,40.5803,40.597,40.572,40.572,13471.0
2016-08-04 13:15:00,48.67,48.69,48.67,48.68,20832.0,40.572,40.5886,40.572,40.5803,20832.0
2016-08-04 13:20:00,48.67,48.69,48.64,48.64,16010.0,40.572,40.5886,40.5469,40.5469,16010.0
2016-08-04 13:25:00,48.65,48.65,48.61,48.63,19983.0,40.5553,40.5553,40.5219,40.5386,19983.0
2016-08-04 13:30:00,48.62,48.63,48.6,48.61,25183.0,40.5303,40.5386,40.5136,40.5219,25183.0
2016-08-04 13:35:00,48.62,48.62,48.6,48.61,10300.0,40.5303,40.5303,40.5136,40.5219,10300.0
2016-08-04 13:40:00,48.6,48.62,48.6,48.62,7128.0,40.5136,40.5303,40.5136,40.5303,7128.0
2016-08-04 13:45:00,48.62,48.65,48.62,48.64,8263.0,40.5303,40.5553,40.5303,40.5469,8263.0
2016-08-04 13:50:00,48.65,48.66,48.63,48.64,18831.0,40.5553,40.5636,40.5386,40.5469,18831.0
2016-08-04 13:55:00,48.63,48.65,48.62,48.63,10204.0,40.5386,40.5553,40.5303,40.5386,10204.0
2016-08-04 14:00:00,48.63,48.64,48.61,48.64,69361.0,40.5386,40.5469,40.5219,40.5469,69361.0
2016-08-04 14:05:00,48.64,48.65,48.64,48.65,16699.0,40.5469,40.5553,40.5469,40.5553,16699.0
2016-08-04 14:10:00,48.65,48.67,48.62,48.62,23608.0,40.5553,40.572,40.5303,40.5303,23608.0
2016-08-04 14:15:00,48.62,48.63,48.55,48.55,17711.0,40.5303,40.5386,40.4719,40.4719,17711.0
2016-08-04 14:20:00,48.55,48.58,48.53,48.58,11663.0,40.4719,40.4969,40.4552,40.4969,11663.0
2016-08-04 14:25:00,48.58,48.58,48.55,48.56,19200.0,40.4969,40.4969,40.4719,40.4803,19200.0
2016-08-04 14:30:00,48.57,48.58,48.56,48.58,15583.0,40.4886,40.4969,40.4803,40.4969,15583.0
2016-08-04 14:35:00,48.58,48.6,48.57,48.57,9280.0,40.4969,40.5136,40.4886,40.4886,9280.0
2016-08-04 14:40:00,48.57,48.58,48.56,48.58,8173.0,40.4886,40.4969,40.4803,40.4969,8173.0
2016-08-04 14:45:00,48.58,48.61,48.58,48.6,41426.0,40.4969,40.5219,40.4969,40.5136,41426.0
2016-08-04 14:50:00,48.59,48.6,48.58,48.59,4729.0,40.5053,40.5136,40.4969,40.5053,4729.0
2016-08-04 14:55:00,48.59,48.6,48.58,48.6,11286.0,40.5053,40.5136,40.4969,40.5136,11286.0
2016-08-04 15:00:00,48.59,48.6,48.56,48.59,30681.0,40.5053,40.5136,40.4803,40.5053,30681.0
2016-08-04 15:05:00,48.58,48.6,48.58,48.59,18680.0,40.4969,40.5136,40.4969,40.5053,18680.0
2016-08-04 15:10:00,48.59,48.59,48.54,48.55,39318.0,40.5053,40.5053,40.4636,40.4719,39318.0
2016-08-04 15:15:00,48.56,48.58,48.55,48.58,19587.0,40.4803,40.4969,40.4719,40.4969,19587.0
2016-08-04 15:20:00,48.57,48.58,48.54,48.55,21426.0,40.4886,40.4969,40.4636,40.4719,21426.0
2016-08-04 15:25:00,48.55,48.59,48.55,48.58,19358.0,40.4719,40.5053,40.4719,40.4969,19358.0
2016-08-04 15:30:00,48.58,48.6,48.57,48.58,25156.0,40.4969,40.5136,40.4886,40.4969,25156.0
2016-08-04 15:35:00,48.57,48.6,48.57,48.6,44545.0,40.4886,40.5136,40.4886,40.5136,44545.0
2016-08-04 15:40:00,48.6,48.6,48.57,48.58,46020.0,40.5136,40.5136,40.4886,40.4969,46020.0
2016-08-04 15:45:00,48.57,48.61,48.57,48.59,77145.0,40.4886,40.5219,40.4886,40.5053,77145.0
2016-08-04 15:50:00,48.59,48.59,48.57,48.58,88138.0,40.5053,40.5053,40.4886,40.4969,88138.0
2016-08-04 15:55:00,48.58,48.6,48.57,48.59,140624.0,40.4969,40.5136,40.4886,40.5053,140624.0
2016-08-05 09:30:00,48.68,48.87,48.59,48.69,120110.0,40.5803,40.7387,40.5053,40.5886,120110.0
2016-08-05 09:35:00,48.69,48.74,48.65,48.66,118186.0,40.5886,40.6303,40.5553,40.5636,118186.0
2016-08-05 09:40:00,48.66,48.73,48.66,48.71,86009.0,40.5636,40.622,40.5636,40.6053,86009.0
2016-08-05 09:45:00,48.71,48.74,48.65,48.68,61494.0,40.6053,40.6303,40.5553,40.5803,61494.0
2016-08-05 09:50:00,48.68,48.73,48.66,48.71,52037.0,40.5803,40.622,40.5636,40.6053,52037.0
2016-08-05 09:55:00,48.71,48.74,48.71,48.73,33927.0,40.6053,40.6303,40.6053,40.622,33927.0
2016-08-05 10:00:00,48.74,48.78,48.74,48.75,91152.0,40.6303,40.6637,40.6303,40.6386,91152.0
2016-08-05 10:05:00,48.75,48.79,48.74,48.76,65236.0,40.6386,40.672,40.6303,40.647,65236.0
2016-08-05 10:10:00,48.76,48.79,48.75,48.78,38619.0,40.647,40.672,40.6386,40.6637,38619.0
2016-08-05 10:15:00,48.78,48.82,48.76,48.77,44296.0,40.6637,40.697,40.647,40.6553,44296.0
2016-08-05 10:20:00,48.77,48.77,48.72,48.72,25736.0,40.6553,40.6553,40.6136,40.6136,25736.0
2016-08-05 10:25:00,48.72,48.72,48.67,48.7,48585.0,40.6136,40.6136,40.572,40.597,48585.0
2016-08-05 10:30:00,48.69,48.7,48.66,48.68,25826.0,40.5886,40.597,40.5636,40.5803,25826.0
2016-08-05 10:35:00,48.68,48.72,48.68,48.7,17108.0,40.5803,40.6136,40.5803,40.597,17108.0
2016-08-05 10:40:00,48.71,48.75,48.69,48.75,43267.0,40.6053,40.6386,40.5886,40.6386,43267.0
2016-08-05 10:45:00,48.75,48.76,48.74,48.75,31374.0,40.6386,40.647,40.6303,40.6386,31374.0
2016-08-05 10:50:00,48.75,48.77,48.75,48.77,12411.0,40.6386,40.6553,40.6386,40.6553,12411.0
2016-08-05 10:55:00,48.77,48.79,48.76,48.79,28864.0,40.6553,40.672,40.647,40.672,28864.0
2016-08-05 11:00:00,48.79,48.83,48.79,48.8,26886.0,40.672,40.7053,40.672,40.6803,26886.0
2016-08-05 11:05:00,48.8,48.83,48.8,48.8,21800.0,40.6803,40.7053,40.6803,40.6803,21800.0
2016-08-05 11:10:00,48.81,48.82,48.79,48.82,11286.0,40.6887,40.697,40.672,40.697,11286.0
2016-08-05 11:15:00,48.82,48.82,48.77,48.79,37268.0,40.697,40.697,40.6553,40.672,37268.0
2016-08-05 11:20:00,48.79,48.8,48.78,48.8,22590.0,40.672,40.6803,40.6637,40.6803,22590.0
2016-08-05 11:25:00,48.81,48.81,48.79,48.8,10491.0,40.6887,40.6887,40.672,40.6803,10491.0
2016-08-05 11:30:00,48.8,48.83,48.79,48.82,24811.0,40.6803,40.7053,40.672,40.697,24811.0
2016-08-05 11:35:00,48.81,48.83,48.8,48.82,24495.0,40.6887,40.7053,40.6803,40.697,24495.0
2016-08-05 11:40:00,48.81,48.83,48.79,48.79,7486.0,40.6887,40.7053,40.672,40.672,7486.0
2016-08-05 11:45:00,48.79,48.81,48.77,48.78,14896.0,40.672,40.6887,40.6553,40.6637,14896.0
2016-08-05 11:50:00,48.78,48.78,48.75,48.77,10313.0,40.6637,40.6637,40.6386,40.6553,10313.0
2016-08-05 11:55:00,48.76,48.77,48.75,48.76,211815.0,40.647,40.6553,40.6386,40.647,211815.0
2016-08-05 12:00:00,48.76,48.78,48.76,48.77,9400.0,40.647,40.6637,40.647,40.6553,9400.0
2016-08-05 12:05:00,48.77,48.77,48.75,48.76,9419.0,40.6553,40.6553,40.6386,40.647,9419.0
2016-08-05 12:10:00,48.77,48.78,48.75,48.77,36255.0,40.6553,40.6637,40.6386,40.6553,36255.0
2016-08-05 12:15:00,48.76,48.76,48.75,48.76,15004.0,40.647,40.647,40.6386,40.647,15004.0
2016-08-05 12:20:00,48.75,48.76,48.74,48.75,4689.0,40.6386,40.647,40.6303,40.6386,4689.0
2016-08-05 12:25:00,48.74,48.75,48.72,48.73,12972.0,40.6303,40.6386,40.6136,40.622,12972.0
2016-08-05 12:30:00,48.73,48.74,48.71,48.74,16279.0,40.622,40.6303,40.6053,40.6303,16279.0
2016-08-05 12:35:00,48.73,48.74,48.72,48.72,38415.0,40.622,40.6303,40.6136,40.6136,38415.0
2016-08-05 12:40:00,48.73,48.75,48.72,48.73,26307.0,40.622,40.6386,40.6136,40.622,26307.0
2016-08-05 12:45:00,48.73,48.74,48.72,48.72,5400.0,40.622,40.6303,40.6136,40.6136,5400.0
2016-08-05 12:50:00,48.72,48.74,48.72,48.74,9495.0,40.6136,40.6303,40.6136,40.6303,9495.0
2016-08-05 12:55:00,48.73,48.74,48.72,48.72,3259.0,40.622,40.6303,40.6136,40.6136,3259.0
2016-08-05 13:00:00,48.72,48.73,48.72,48.73,11674.0,40.6136,40.622,40.6136,40.622,11674.0
2016-08-05 13:05:00,48.73,48.73,48.72,48.73,2972.0,40.622,40.622,40.6136,40.622,2972.0
2016-08-05 13:10:00,48.73,48.73,48.71,48.73,8701.0,40.622,40.622,40.6053,40.622,8701.0
2016-08-05 13:15:00,48.73,48.75,48.72,48.74,6881.0,40.622,40.6386,40.6136,40.6303,6881.0
2016-08-05 13:20:00,48.74,48.74,48.73,48.74,15767.0,40.6303,40.6303,40.622,40.6303,15767.0
2016-08-05 13:25:00,48.74,48.75,48.73,48.74,6489.0,40.6303,40.6386,40.622,40.6303,6489.0
2016-08-05 13:30:00,48.73,48.74,48.73,48.73,3511.0,40.622,40.6303,40.622,40.622,3511.0
2016-08-05 13:35:00,48.74,48.76,48.74,48.75,7389.0,40.6303,40.647,40.6303,40.6386,7389.0
2016-08-05 13:40:00,48.75,48.77,48.75,48.77,7838.0,40.6386,40.6553,40.6386,40.6553,7838.0
2016-08-05 13:45:00,48.77,48.78,48.77,48.78,26568.0,40.6553,40.6637,40.6553,40.6637,26568.0
2016-08-05 13:50:00,48.78,48.79,48.77,48.78,3931.0,40.6637,40.672,40.6553,40.6637,3931.0
2016-08-05 13:55:00,48.78,48.78,48.77,48.77,14404.0,40.6637,40.6637,40.6553,40.6553,14404.0
2016-08-05 14:00:00,48.78,48.79,48.77,48.79,15651.0,40.6637,40.672,40.6553,40.672,15651.0
2016-08-05 14:05:00,48.78,48.8,48.78,48.79,102596.0,40.6637,40.6803,40.6637,40.672,102596.0
2016-08-05 14:10:00,48.79,48.8,48.76,48.77,18323.0,40.672,40.6803,40.647,40.6553,18323.0
2016-08-05 14:15:00,48.77,48.77,48.76,48.77,18595.0,40.6553,40.6553,40.647,40.6553,18595.0
2016-08-05 14:20:00,48.77,48.78,48.76,48.76,16273.0,40.6553,40.6637,40.647,40.647,16273.0
2016-08-05 14:25:00,48.77,48.77,48.75,48.76,20575.0,40.6553,40.6553,40.6386,40.647,20575.0
2016-08-05 14:30:00,48.76,48.78,48.75,48.77,22277.0,40.647,40.6637,40.6386,40.6553,22277.0
2016-08-05 14:35:00,48.77,48.78,48.77,48.78,38506.0,40.6553,40.6637,40.6553,40.6637,38506.0
2016-08-05 14:40:00,48.78,48.78,48.75,48.76,12253.0,40.6637,40.6637,40.6386,40.647,12253.0
2016-08-05 14:45:00,48.75,48.76,48.72,48.73,9412.0,40.6386,40.647,40.6136,40.622,9412.0
2016-08-05 14:50:00,48.72,48.74,48.72,48.74,20548.0,40.6136,40.6303,40.6136,40.6303,20548.0
2016-08-05 14:55:00,48.74,48.77,48.74,48.77,22108.0,40.6303,40.6553,40.6303,40.6553,22108.0
2016-08-05 15:00:00,48.77,48.78,48.76,48.77,16249.0,40.6553,40.6637,40.647,40.6553,16249.0
2016-08-05 15:05:00,48.77,48.78,48.75,48.77,19400.0,40.6553,40.6637,40.6386,40.6553,19400.0
2016-08-05 15:10:00,48.77,48.78,48.77,48.77,7508.0,40.6553,40.6637,40.6553,40.6553,7508.0
2016-08-05 15:15:00,48.78,48.79,48.75,48.75,24323.0,40.6637,40.672,40.6386,40.6386,24323.0
2016-08-05 15:20:00,48.76,48.76,48.73,48.73,11386.0,40.647,40.647,40.622,40.622,11386.0
2016-08-05 15:25:00,48.73,48.75,48.73,48.74,5923.0,40.622,40.6386,40.622,40.6303,5923.0
2016-08-05 15:30:00,48.74,48.74,48.72,48.73,18707.0,40.6303,40.6303,40.6136,40.622,18707.0
2016-08-05 15:35:00,48.73,48.74,48.72,48.74,36597.0,40.622,40.6303,40.6136,40.6303,36597.0
2016-08-05 15:40:00,48.74,48.76,48.73,48.75,42601.0,40.6303,40.647,40.622,40.6386,42601.0
2016-08-05 15:45:00,48.75,48.76,48.72,48.73,104555.0,40.6386,40.647,40.6136,40.622,104555.0
2016-08-05 15:50:00,48.73,48.74,48.72,48.73,129589.0,40.622,40.6303,40.6136,40.622,129589.0
2016-08-05 15:55:00,48.72,48.76,48.72,48.76,371994.0,40.6136,40.647,40.6136,40.647,371994.0
2016-08-08 09:30:00,48.82,48.93,48.75,48.93,159578.0,40.697,40.7887,40.6386,40.7887,159578.0
2016-08-08 09:35:00,48.93,49.01,48.93,48.95,119722.0,40.7887,40.8554,40.7887,40.8054,119722.0
2016-08-08 09:40:00,48.96,48.99,48.91,48.95,86949.0,40.8137,40.8387,40.772,40.8054,86949.0
2016-08-08 09:45:00,48.95,48.96,48.93,48.94,72568.0,40.8054,40.8137,40.7887,40.797,72568.0
2016-08-08 09:50:00,48.95,48.95,48.88,48.89,15436.0,40.8054,40.8054,40.747,40.7553,15436.0
2016-08-08 09:55:00,48.89,48.91,48.86,48.87,22004.0,40.7553,40.772,40.7303,40.7387,22004.0
2016-08-08 10:00:00,48.88,48.92,48.88,48.91,29923.0,40.747,40.7804,40.747,40.772,29923.0
2016-08-08 10:05:00,48.91,48.96,48.91,48.93,17787.0,40.772,40.8137,40.772,40.7887,17787.0
2016-08-08 10:10:00,48.94,48.94,48.91,48.94,24788.0,40.797,40.797,40.772,40.797,24788.0
2016-08-08 10:15:00,48.93,48.95,48.92,48.93,20245.0,40.7887,40.8054,40.7804,40.7887,20245.0
2016-08-08 10:20:00,48.93,48.93,48.88,48.88,15855.0,40.7887,40.7887,40.747,40.747,15855.0
2016-08-08 10:25:00,48.87,48.89,48.86,48.86,19292.0,40.7387,40.7553,40.7303,40.7303,19292.0
2016-08-08 10:30:00,48.86,48.92,48.85,48.91,42785.0,40.7303,40.7804,40.722,40.772,42785.0
2016-08-08 10:35:00,48.91,48.93,48.88,48.9,11730.0,40.772,40.7887,40.747,40.7637,11730.0
2016-08-08 10:40:00,48.91,48.92,48.9,48.9,12934.0,40.772,40.7804,40.7637,40.7637,12934.0
2016-08-08 10:45:00,48.91,48.92,48.9,48.91,20956.0,40.772,40.7804,40.7637,40.772,20956.0
2016-08-08 10:50:00,48.9,48.91,48.86,48.89,25386.0,40.7637,40.772,40.7303,40.7553,25386.0
2016-08-08 10:55:00,48.89,48.9,48.87,48.9,10575.0,40.7553,40.7637,40.7387,40.7637,10575.0
2016-08-08 11:00:00,48.9,48.94,48.9,48.93,41541.0,40.7637,40.797,40.7637,40.7887,41541.0
2016-08-08 11:05:00,48.93,48.96,48.92,48.96,41175.0,40.7887,40.8137,40.7804,40.8137,41175.0
2016-08-08 11:10:00,48.95,48.95,48.91,48.91,25061.0,40.8054,40.8054,40.772,40.772,25061.0
2016-08-08 11:15:00,48.91,48.91,48.88,48.88,16417.0,40.772,40.772,40.747,40.747,16417.0
2016-08-08 11:20:00,48.89,48.9,48.88,48.88,15017.0,40.7553,40.7637,40.747,40.747,15017.0
2016-08-08 11:25:00,48.89,48.92,48.88,48.89,49335.0,40.7553,40.7804,40.747,40.7553,49335.0
2016-08-08 11:30:00,48.89,48.92,48.89,48.91,12017.0,40.7553,40.7804,40.7553,40.772,12017.0
2016-08-08 11:35:00,48.92,48.92,48.9,48.9,9486.0,40.7804,40.7804,40.7637,40.7637,9486.0
2016-08-08 11:40:00,48.9,48.91,48.89,48.91,15944.0,40.7637,40.772,40.7553,40.772,15944.0
2016-08-08 11:45:00,48.9,48.91,48.89,48.9,7571.0,40.7637,40.772,40.7553,40.7637,7571.0
2016-08-08 11:50:00,48.9,48.91,48.89,48.91,10869.0,40.7637,40.772,40.7553,40.772,10869.0
2016-08-08 11:55:00,48.91,48.92,48.89,48.9,6300.0,40.772,40.7804,40.7553,40.7637,6300.0
2016-08-08 12:00:00,48.9,48.91,48.89,48.89,34366.0,40.7637,40.772,40.7553,40.7553,34366.0
2016-08-08 12:05:00,48.9,48.9,48.86,48.87,8118.0,40.7637,40.7637,40.7303,40.7387,8118.0
2016-08-08 12:10:00,48.87,48.87,48.84,48.85,14193.0,40.7387,40.7387,40.7137,40.722,14193.0
2016-08-08 12:15:00,48.84,48.88,48.84,48.87,8492.0,40.7137,40.747,40.7137,40.7387,8492.0
2016-08-08 12:20:00,48.88,48.89,48.87,48.87,24233.0,40.747,40.7553,40.7387,40.7387,24233.0
2016-08-08 12:25:00,48.88,48.89,48.87,48.88,7643.0,40.747,40.7553,40.7387,40.747,7643.0
2016-08-08 12:30:00,48.88,48.88,48.87,48.88,10799.0,40.747,40.747,40.7387,40.747,10799.0
2016-08-08 12:35:00,48.89,48.9,48.88,48.9,10832.0,40.7553,40.7637,40.747,40.7637,10832.0
2016-08-08 12:40:00,48.9,48.9,48.85,48.85,19624.0,40.7637,40.7637,40.722,40.722,19624.0
2016-08-08 12:45:00,48.85,48.87,48.85,48.86,8835.0,40.722,40.7387,40.722,40.7303,8835.0
2016-08-08 12:50:00,48.87,48.88,48.86,48.86,13409.0,40.7387,40.747,40.7303,40.7303,13409.0
2016-08-08 12:55:00,48.87,48.89,48.86,48.88,14469.0,40.7387,40.7553,40.7303,40.747,14469.0
2016-08-08 13:00:00,48.88,48.89,48.86,48.87,7713.0,40.747,40.7553,40.7303,40.7387,7713.0
2016-08-08 13:05:00,48.89,48.89,48.87,48.88,11625.0,40.7553,40.7553,40.7387,40.747,11625.0
2016-08-08 13:10:00,48.89,48.89,48.86,48.88,14396.0,40.7553,40.7553,40.7303,40.747,14396.0
2016-08-08 13:15:00,48.88,48.91,48.87,48.91,22296.0,40.747,40.772,40.7387,40.772,22296.0
2016-08-08 13:20:00,48.91,48.91,48.89,48.9,23228.0,40.772,40.772,40.7553,40.7637,23228.0
2016-08-08 13:25:00,48.89,48.91,48.89,48.9,15761.0,40.7553,40.772,40.7553,40.7637,15761.0
2016-08-08 13:30:00,48.9,48.91,48.9,48.9,5908.0,40.7637,40.772,40.7637,40.7637,5908.0
2016-08-08 13:35:00,48.9,48.91,48.88,48.89,15964.0,40.7637,40.772,40.747,40.7553,15964.0
2016-08-08 13:40:00,48.9,48.91,48.89,48.89,9786.0,40.7637,40.772,40.7553,40.7553,9786.0
2016-08-08 13:45:00,48.9,48.91,48.88,48.9,17127.0,40.7637,40.772,40.747,40.7637,17127.0
2016-08-08 13:50:00,48.9,48.92,48.9,48.92,2963.0,40.7637,40.7804,40.7637,40.7804,2963.0
2016-08-08 13:55:00,48.92,48.93,48.91,48.92,6996.0,40.7804,40.7887,40.772,40.7804,6996.0
2016-08-08 14:00:00,48.92,48.93,48.9,48.9,10339.0,40.7804,40.7887,40.7637,40.7637,10339.0
2016-08-08 14:05:00,48.9,48.91,48.89,48.9,9818.0,40.7637,40.772,40.7553,40.7637,9818.0
2016-08-08 14:10:00,48.9,48.9,48.89,48.89,1700.0,40.7637,40.7637,40.7553,40.7553,1700.0
2016-08-08 14:15:00,48.9,48.91,48.86,48.88,42735.0,40.7637,40.772,40.7303,40.747,42735.0
2016-08-08 14:20:00,48.88,48.88,48.84,48.84,19534.0,40.747,40.747,40.7137,40.7137,19534.0
2016-08-08 14:25:00,48.84,48.86,48.83,48.84,19924.0,40.7137,40.7303,40.7053,40.7137,19924.0
2016-08-08 14:30:00,48.84,48.85,48.84,48.85,11721.0,40.7137,40.722,40.7137,40.722,11721.0
2016-08-08 14:35:00,48.85,48.86,48.84,48.85,61703.0,40.722,40.7303,40.7137,40.722,61703.0
2016-08-08 14:40:00,48.86,48.86,48.84,48.84,6129.0,40.7303,40.7303,40.7137,40.7137,6129.0
2016-08-08 14:45:00,48.84,48.87,48.84,48.84,26613.0,40.7137,40.7387,40.7137,40.7137,26613.0
2016-08-08 14:50:00,48.84,48.84,48.82,48.82,31113.0,40.7137,40.7137,40.697,40.697,31113.0
2016-08-08 14:55:00,48.82,48.83,48.81,48.81,4017.0,40.697,40.7053,40.6887,40.6887,4017.0
2016-08-08 15:00:00,48.8,48.81,48.8,48.8,42892.0,40.6803,40.6887,40.6803,40.6803,42892.0
2016-08-08 15:05:00,48.81,48.82,48.79,48.81,20537.0,40.6887,40.697,40.672,40.6887,20537.0
2016-08-08 15:10:00,48.82,48.84,48.82,48.83,12639.0,40.697,40.7137,40.697,40.7053,12639.0
2016-08-08 15:15:00,48.83,48.84,48.82,48.82,8895.0,40.7053,40.7137,40.697,40.697,8895.0
2016-08-08 15:20:00,48.82,48.84,48.82,48.83,7151.0,40.697,40.7137,40.697,40.7053,7151.0
2016-08-08 15:25:00,48.84,48.85,48.83,48.84,11979.0,40.7137,40.722,40.7053,40.7137,11979.0
2016-08-08 15:30:00,48.84,48.87,48.84,48.86,74292.0,40.7137,40.7387,40.7137,40.7303,74292.0
2016-08-08 15:35:00,48.86,48.87,48.85,48.86,44267.0,40.7303,40.7387,40.722,40.7303,44267.0
2016-08-08 15:40:00,48.86,48.88,48.86,48.87,40489.0,40.7303,40.747,40.7303,40.7387,40489.0
2016-08-08 15:45:00,48.88,48.89,48.88,48.89,42648.0,40.747,40.7553,40.747,40.7553,42648.0
2016-08-08 15:50:00,48.89,48.89,48.88,48.88,38440.0,40.7553,40.7553,40.747,40.747,38440.0
2016-08-08 15:55:00,48.88,48.89,48.85,48.86,761529.0,40.747,40.7553,40.722,40.7303,761529.0
2016-08-09 09:30:00,48.89,49.01,48.89,49.0,193143.0,40.7553,40.8554,40.7553,40.847,193143.0
2016-08-09 09:35:00,49.0,49.06,49.0,49.03,130731.0,40.847,40.8971,40.847,40.8721,130731.0
2016-08-09 09:40:00,49.03,49.05,48.97,48.97,77412.0,40.8721,40.8887,40.822,40.822,77412.0
2016-08-09 09:45:00,48.97,48.99,48.93,48.98,70393.0,40.822,40.8387,40.7887,40.8304,70393.0
2016-08-09 09:50:00,48.98,49.02,48.98,48.98,20648.0,40.8304,40.8637,40.8304,40.8304,20648.0
2016-08-09 09:55:00,48.99,49.0,48.95,48.97,38029.0,40.8387,40.847,40.8054,40.822,38029.0
2016-08-09 10:00:00,48.98,48.98,48.9,48.97,72879.0,40.8304,40.8304,40.7637,40.822,72879.0
2016-08-09 10:05:00,48.96,48.96,48.91,48.92,22920.0,40.8137,40.8137,40.772,40.7804,22920.0
2016-08-09 10:10:00,48.92,48.98,48.92,48.96,41653.0,40.7804,40.8304,40.7804,40.8137,41653.0
2016-08-09 10:15:00,48.97,49.0,48.96,48.98,53912.0,40.822,40.847,40.8137,40.8304,53912.0
2016-08-09 10:20:00,48.98,49.02,48.97,48.99,50028.0,40.8304,40.8637,40.822,40.8387,50028.0
2016-08-09 10:25:00,49.0,49.04,48.99,49.0,32121.0,40.847,40.8804,40.8387,40.847,32121.0
2016-08-09 10:30:00,49.0,49.0,48.96,48.98,123560.0,40.847,40.847,40.8137,40.8304,123560.0
2016-08-09 10:35:00,48.98,49.02,48.98,49.0,168526.0,40.8304,40.8637,40.8304,40.847,168526.0
2016-08-09 10:40:00,48.99,49.0,48.95,48.99,76960.0,40.8387,40.847,40.8054,40.8387,76960.0
2016-08-09 10:45:00,48.99,49.0,48.93,48.95,81267.0,40.8387,40.847,40.7887,40.8054,81267.0
2016-08-09 10:50:00,48.95,48.95,48.9,48.9,56459.0,40.8054,40.8054,40.7637,40.7637,56459.0
2016-08-09 10:55:00,48.9,48.94,48.9,48.93,38320.0,40.7637,40.797,40.7637,40.7887,38320.0
2016-08-09 11:00:00,48.93,48.97,48.92,48.96,19211.0,40.7887,40.822,40.7804,40.8137,19211.0
2016-08-09 11:05:00,48.97,48.98,48.91,48.92,49994.0,40.822,40.8304,40.772,40.7804,49994.0
2016-08-09 11:10:00,48.92,48.94,48.9,48.9,43429.0,40.7804,40.797,40.7637,40.7637,43429.0
2016-08-09 11:15:00,48.91,48.92,48.9,48.91,31710.0,40.772,40.7804,40.7637,40.772,31710.0
2016-08-09 11:20:00,48.91,48.92,48.9,48.9,16832.0,40.772,40.7804,40.7637,40.7637,16832.0
2016-08-09 11:25:00,48.91,48.91,48.87,48.9,39333.0,40.772,40.772,40.7387,40.7637,39333.0
2016-08-09 11:30:00,48.9,48.92,48.89,48.92,39585.0,40.7637,40.7804,40.7553,40.7804,39585.0
2016-08-09 11:35:00,48.91,48.91,48.87,48.88,24404.0,40.772,40.772,40.7387,40.747,24404.0
2016-08-09 11:40:00,48.87,48.89,48.85,48.89,19313.0,40.7387,40.7553,40.722,40.7553,19313.0
2016-08-09 11:45:00,48.88,48.89,48.88,48.89,30476.0,40.747,40.7553,40.747,40.7553,30476.0
2016-08-09 11:50:00,48.89,48.9,48.87,48.88,27164.0,40.7553,40.7637,40.7387,40.747,27164.0
2016-08-09 11:55:00,48.89,48.89,48.88,48.89,24292.0,40.7553,40.7553,40.747,40.7553,24292.0
2016-08-09 12:00:00,48.89,48.9,48.88,48.89,18741.0,40.7553,40.7637,40.747,40.7553,18741.0
2016-08-09 12:05:00,48.88,48.9,48.88,48.88,7545.0,40.747,40.7637,40.747,40.747,7545.0
2016-08-09 12:10:00,48.89,48.9,48.88,48.89,20999.0,40.7553,40.7637,40.747,40.7553,20999.0
2016-08-09 12:15:00,48.88,48.88,48.86,48.86,19450.0,40.747,40.747,40.7303,40.7303,19450.0
2016-08-09 12:20:00,48.86,48.86,48.8,48.81,43124.0,40.7303,40.7303,40.6803,40.6887,43124.0
2016-08-09 12:25:00,48.81,48.81,48.8,48.8,12531.0,40.6887,40.6887,40.6803,40.6803,12531.0
2016-08-09 12:30:00,48.8,48.8,48.76,48.76,29311.0,40.6803,40.6803,40.647,40.647,29311.0
2016-08-09 12:35:00,48.76,48.77,48.74,48.75,22212.0,40.647,40.6553,40.6303,40.6386,22212.0
2016-08-09 12:40:00,48.75,48.77,48.74,48.76,33050.0,40.6386,40.6553,40.6303,40.647,33050.0
2016-08-09 12:45:00,48.76,48.78,48.76,48.77,22530.0,40.647,40.6637,40.647,40.6553,22530.0
2016-08-09 12:50:00,48.76,48.78,48.75,48.77,23198.0,40.647,40.6637,40.6386,40.6553,23198.0
2016-08-09 12:55:00,48.76,48.77,48.73,48.74,14425.0,40.647,40.6553,40.622,40.6303,14425.0
2016-08-09 13:00:00,48.74,48.77,48.74,48.77,19600.0,40.6303,40.6553,40.6303,40.6553,19600.0
2016-08-09 13:05:00,48.76,48.77,48.75,48.75,25622.0,40.647,40.6553,40.6386,40.6386,25622.0
2016-08-09 13:10:00,48.76,48.77,48.75,48.76,23140.0,40.647,40.6553,40.6386,40.647,23140.0
2016-08-09 13:15:00,48.76,48.77,48.75,48.75,19396.0,40.647,40.6553,40.6386,40.6386,19396.0
2016-08-09 13:20:00,48.76,48.76,48.73,48.74,30124.0,40.647,40.647,40.622,40.6303,30124.0
2016-08-09 13:25:00,48.74,48.74,48.71,48.72,22839.0,40.6303,40.6303,40.6053,40.6136,22839.0
2016-08-09 13:30:00,48.72,48.73,48.71,48.73,27174.0,40.6136,40.622,40.6053,40.622,27174.0
2016-08-09 13:35:00,48.72,48.75,48.72,48.73,23246.0,40.6136,40.6386,40.6136,40.622,23246.0
2016-08-09 13:40:00,48.72,48.72,48.69,48.7,32843.0,40.6136,40.6136,40.5886,40.597,32843.0
2016-08-09 13:45:00,48.7,48.71,48.69,48.7,24665.0,40.597,40.6053,40.5886,40.597,24665.0
2016-08-09 13:50:00,48.7,48.71,48.68,48.69,25277.0,40.597,40.6053,40.5803,40.5886,25277.0
2016-08-09 13:55:00,48.69,48.72,48.69,48.71,17427.0,40.5886,40.6136,40.5886,40.6053,17427.0
2016-08-09 14:00:00,48.7,48.71,48.69,48.7,26452.0,40.597,40.6053,40.5886,40.597,26452.0
2016-08-09 14:05:00,48.7,48.71,48.68,48.7,49778.0,40.597,40.6053,40.5803,40.597,49778.0
2016-08-09 14:10:00,48.69,48.72,48.69,48.7,38318.0,40.5886,40.6136,40.5886,40.597,38318.0
2016-08-09 14:15:00,48.7,48.71,48.68,48.71,39794.0,40.597,40.6053,40.5803,40.6053,39794.0
2016-08-09 14:20:00,48.71,48.72,48.69,48.69,44528.0,40.6053,40.6136,40.5886,40.5886,44528.0
2016-08-09 14:25:00,48.69,48.72,48.68,48.68,50949.0,40.5886,40.6136,40.5803,40.5803,50949.0
2016-08-09 14:30:00,48.69,48.69,48.63,48.64,92223.0,40.5886,40.5886,40.5386,40.5469,92223.0
2016-08-09 14:35:00,48.64,48.65,48.62,48.63,53120.0,40.5469,40.5553,40.5303,40.5386,53120.0
2016-08-09 14:40:00,48.63,48.65,48.62,48.65,53166.0,40.5386,40.5553,40.5303,40.5553,53166.0
2016-08-09 14:45:00,48.65,48.66,48.63,48.64,44402.0,40.5553,40.5636,40.5386,40.5469,44402.0
2016-08-09 14:50:00,48.64,48.66,48.64,48.66,42369.0,40.5469,40.5636,40.5469,40.5636,42369.0
2016-08-09 14:55:00,48.66,48.68,48.66,48.67,52778.0,40.5636,40.5803,40.5636,40.572,52778.0
2016-08-09 15:00:00,48.67,48.69,48.67,48.67,59799.0,40.572,40.5886,40.572,40.572,59799.0
2016-08-09 15:05:00,48.68,48.69,48.67,48.69,28965.0,40.5803,40.5886,40.572,40.5886,28965.0
2016-08-09 15:10:00,48.69,48.69,48.66,48.66,84008.0,40.5886,40.5886,40.5636,40.5636,84008.0
2016-08-09 15:15:00,48.67,48.69,48.66,48.69,52971.0,40.572,40.5886,40.5636,40.5886,52971.0
2016-08-09 15:20:00,48.69,48.7,48.67,48.69,62731.0,40.5886,40.597,40.572,40.5886,62731.0
2016-08-09 15:25:00,48.69,48.72,48.69,48.72,109700.0,40.5886,40.6136,40.5886,40.6136,109700.0
2016-08-09 15:30:00,48.71,48.72,48.69,48.7,64413.0,40.6053,40.6136,40.5886,40.597,64413.0
2016-08-09 15:35:00,48.7,48.72,48.7,48.71,39791.0,40.597,40.6136,40.597,40.6053,39791.0
2016-08-09 15:40:00,48.7,48.72,48.69,48.7,62621.0,40.597,40.6136,40.5886,40.597,62621.0
2016-08-09 15:45:00,48.7,48.73,48.7,48.73,75019.0,40.597,40.622,40.597,40.622,75019.0
2016-08-09 15:50:00,48.73,48.73,48.7,48.71,99044.0,40.622,40.622,40.597,40.6053,99044.0
2016-08-09 15:55:00,48.72,48.72,48.69,48.7,200986.0,40.6136,40.6136,40.5886,40.597,200986.0
2016-08-10 09:30:00,48.81,48.93,48.8,48.81,174488.0,40.6887,40.7887,40.6803,40.6887,174488.0
2016-08-10 09:35:00,48.81,48.83,48.75,48.81,110873.0,40.6887,40.7053,40.6386,40.6887,110873.0
2016-08-10 09:40:00,48.82,48.87,48.79,48.86,145762.0,40.697,40.7387,40.672,40.7303,145762.0
2016-08-10 09:45:00,48.85,48.9,48.82,48.84,77334.0,40.722,40.7637,40.697,40.7137,77334.0
2016-08-10 09:50:00,48.83,48.84,48.81,48.84,76270.0,40.7053,40.7137,40.6887,40.7137,76270.0
2016-08-10 09:55:00,48.84,48.88,48.84,48.84,51909.0,40.7137,40.747,40.7137,40.7137,51909.0
2016-08-10 10:00:00,48.84,48.87,48.81,48.87,40745.0,40.7137,40.7387,40.6887,40.7387,40745.0
2016-08-10 10:05:00,48.87,48.88,48.84,48.86,30929.0,40.7387,40.747,40.7137,40.7303,30929.0
2016-08-10 10:10:00,48.87,48.87,48.82,48.83,45778.0,40.7387,40.7387,40.697,40.7053,45778.0
2016-08-10 10:15:00,48.83,48.84,48.82,48.83,32602.0,40.7053,40.7137,40.697,40.7053,32602.0
2016-08-10 10:20:00,48.83,48.92,48.82,48.92,74321.0,40.7053,40.7804,40.697,40.7804,74321.0
2016-08-10 10:25:00,48.91,48.91,48.86,48.86,36317.0,40.772,40.772,40.7303,40.7303,36317.0
2016-08-10 10:30:00,48.85,48.9,48.84,48.89,46996.0,40.722,40.7637,40.7137,40.7553,46996.0
2016-08-10 10:35:00,48.89,48.95,48.88,48.88,32515.0,40.7553,40.8054,40.747,40.747,32515.0
2016-08-10 10:40:00,48.88,48.89,48.83,48.89,32923.0,40.747,40.7553,40.7053,40.7553,32923.0
2016-08-10 10:45:00,48.89,48.92,48.87,48.89,26654.0,40.7553,40.7804,40.7387,40.7553,26654.0
2016-08-10 10:50:00,48.89,48.91,48.88,48.88,22504.0,40.7553,40.772,40.747,40.747,22504.0
2016-08-10 10:55:00,48.87,48.87,48.83,48.84,20176.0,40.7387,40.7387,40.7053,40.7137,20176.0
2016-08-10 11:00:00,48.85,48.9,48.85,48.9,18168.0,40.722,40.7637,40.722,40.7637,18168.0
2016-08-10 11:05:00,48.89,48.9,48.83,48.83,24278.0,40.7553,40.7637,40.7053,40.7053,24278.0
2016-08-10 11:10:00,48.83,48.85,48.81,48.82,16269.0,40.7053,40.722,40.6887,40.697,16269.0
2016-08-10 11:15:00,48.82,48.82,48.73,48.74,65559.0,40.697,40.697,40.622,40.6303,65559.0
2016-08-10 11:20:00,48.74,48.75,48.71,48.72,9167.0,40.6303,40.6386,40.6053,40.6136,9167.0
2016-08-10 11:25:00,48.72,48.75,48.71,48.74,24462.0,40.6136,40.6386,40.6053,40.6303,24462.0
2016-08-10 11:30:00,48.74,48.75,48.71,48.74,13944.0,40.6303,40.6386,40.6053,40.6303,13944.0
2016-08-10 11:35:00,48.74,48.77,48.73,48.76,26300.0,40.6303,40.6553,40.622,40.647,26300.0
2016-08-10 11:40:00,48.76,48.77,48.75,48.75,15175.0,40.647,40.6553,40.6386,40.6386,15175.0
2016-08-10 11:45:00,48.76,48.76,48.73,48.75,11512.0,40.647,40.647,40.622,40.6386,11512.0
2016-08-10 11:50:00,48.75,48.78,48.74,48.76,24976.0,40.6386,40.6637,40.6303,40.647,24976.0
2016-08-10 11:55:00,48.77,48.77,48.73,48.73,12391.0,40.6553,40.6553,40.622,40.622,12391.0
2016-08-10 12:00:00,48.74,48.75,48.72,48.73,10930.0,40.6303,40.6386,40.6136,40.622,10930.0
2016-08-10 12:05:00,48.73,48.8,48.73,48.8,44964.0,40.622,40.6803,40.622,40.6803,44964.0
2016-08-10 12:10:00,48.8,48.81,48.79,48.8,12932.0,40.6803,40.6887,40.672,40.6803,12932.0
2016-08-10 12:15:00,48.81,48.81,48.78,48.79,6690.0,40.6887,40.6887,40.6637,40.672,6690.0
2016-08-10 12:20:00,48.8,48.8,48.76,48.76,12215.0,40.6803,40.6803,40.647,40.647,12215.0
2016-08-10 12:25:00,48.76,48.77,48.75,48.75,18130.0,40.647,40.6553,40.6386,40.6386,18130.0
2016-08-10 12:30:00,48.76,48.78,48.75,48.78,6730.0,40.647,40.6637,40.6386,40.6637,6730.0
2016-08-10 12:35:00,48.79,48.79,48.77,48.78,8793.0,40.672,40.672,40.6553,40.6637,8793.0
2016-08-10 12:40:00,48.78,48.78,48.73,48.74,9154.0,40.6637,40.6637,40.622,40.6303,9154.0
2016-08-10 12:45:00,48.75,48.76,48.74,48.75,5076.0,40.6386,40.647,40.6303,40.6386,5076.0
2016-08-10 12:50:00,48.75,48.78,48.74,48.78,8077.0,40.6386,40.6637,40.6303,40.6637,8077.0
2016-08-10 12:55:00,48.78,48.78,48.77,48.78,3400.0,40.6637,40.6637,40.6553,40.6637,3400.0
2016-08-10 13:00:00,48.78,48.78,48.77,48.78,4347.0,40.6637,40.6637,40.6553,40.6637,4347.0
2016-08-10 13:05:00,48.77,48.77,48.75,48.75,2500.0,40.6553,40.6553,40.6386,40.6386,2500.0
2016-08-10 13:10:00,48.75,48.75,48.73,48.73,4944.0,40.6386,40.6386,40.622,40.622,4944.0
2016-08-10 13:15:00,48.73,48.74,48.7,48.71,18120.0,40.622,40.6303,40.597,40.6053,18120.0
2016-08-10 13:20:00,48.71,48.72,48.7,48.72,4423.0,40.6053,40.6136,40.597,40.6136,4423.0
2016-08-10 13:25:00,48.72,48.76,48.72,48.76,6343.0,40.6136,40.647,40.6136,40.647,6343.0
2016-08-10 13:30:00,48.76,48.76,48.74,48.74,9760.0,40.647,40.647,40.6303,40.6303,9760.0
2016-08-10 13:35:00,48.74,48.76,48.73,48.76,5812.0,40.6303,40.647,40.622,40.647,5812.0
2016-08-10 13:40:00,48.75,48.78,48.75,48.77,3456.0,40.6386,40.6637,40.6386,40.6553,3456.0
2016-08-10 13:45:00,48.77,48.78,48.75,48.76,7550.0,40.6553,40.6637,40.6386,40.647,7550.0
2016-08-10 13:50:00,48.76,48.78,48.76,48.77,9013.0,40.647,40.6637,40.647,40.6553,9013.0
2016-08-10 13:55:00,48.76,48.77,48.75,48.75,13679.0,40.647,40.6553,40.6386,40.6386,13679.0
2016-08-10 14:00:00,48.75,48.77,48.74,48.76,5510.0,40.6386,40.6553,40.6303,40.647,5510.0
2016-08-10 14:05:00,48.76,48.77,48.74,48.74,28267.0,40.647,40.6553,40.6303,40.6303,28267.0
2016-08-10 14:10:00,48.75,48.75,48.71,48.72,21175.0,40.6386,40.6386,40.6053,40.6136,21175.0
2016-08-10 14:15:00,48.72,48.73,48.68,48.69,11715.0,40.6136,40.622,40.5803,40.5886,11715.0
2016-08-10 14:20:00,48.7,48.71,48.68,48.71,13055.0,40.597,40.6053,40.5803,40.6053,13055.0
2016-08-10 14:25:00,48.71,48.71,48.68,48.68,14499.0,40.6053,40.6053,40.5803,40.5803,14499.0
2016-08-10 14:30:00,48.68,48.69,48.66,48.67,15001.0,40.5803,40.5886,40.5636,40.572,15001.0
2016-08-10 14:35:00,48.67,48.69,48.66,48.69,5375.0,40.572,40.5886,40.5636,40.5886,5375.0
2016-08-10 14:40:00,48.69,48.69,48.68,48.69,11691.0,40.5886,40.5886,40.5803,40.5886,11691.0
2016-08-10 14:45:00,48.69,48.72,48.68,48.72,10437.0,40.5886,40.6136,40.5803,40.6136,10437.0
2016-08-10 14:50:00,48.71,48.73,48.71,48.72,13575.0,40.6053,40.622,40.6053,40.6136,13575.0
2016-08-10 14:55:00,48.71,48.72,48.7,48.7,8252.0,40.6053,40.6136,40.597,40.597,8252.0
2016-08-10 15:00:00,48.71,48.71,48.69,48.7,14648.0,40.6053,40.6053,40.5886,40.597,14648.0
2016-08-10 15:05:00,48.7,48.73,48.69,48.73,11427.0,40.597,40.622,40.5886,40.622,11427.0
2016-08-10 15:10:00,48.72,48.74,48.72,48.74,39071.0,40.6136,40.6303,40.6136,40.6303,39071.0
2016-08-10 15:15:00,48.75,48.75,48.73,48.74,49405.0,40.6386,40.6386,40.622,40.6303,49405.0
2016-08-10 15:20:00,48.73,48.78,48.73,48.76,12409.0,40.622,40.6637,40.622,40.647,12409.0
2016-08-10 15:25:00,48.76,48.77,48.75,48.76,13915.0,40.647,40.6553,40.6386,40.647,13915.0
2016-08-10 15:30:00,48.76,48.77,48.75,48.75,20178.0,40.647,40.6553,40.6386,40.6386,20178.0
2016-08-10 15:35:00,48.75,48.76,48.73,48.73,32250.0,40.6386,40.647,40.622,40.622,32250.0
2016-08-10 15:40:00,48.73,48.75,48.7,48.71,44009.0,40.622,40.6386,40.597,40.6053,44009.0
2016-08-10 15:45:00,48.71,48.73,48.7,48.71,40538.0,40.6053,40.622,40.597,40.6053,40538.0
2016-08-10 15:50:00,48.71,48.72,48.69,48.72,37674.0,40.6053,40.6136,40.5886,40.6136,37674.0
2016-08-10 15:55:00,48.72,48.75,48.71,48.75,118026.0,40.6136,40.6386,40.6053,40.6386,118026.0
2016-08-11 09:30:00,48.97,48.97,48.83,48.85,94120.0,40.822,40.822,40.7053,40.722,94120.0
2016-08-11 09:35:00,48.86,48.89,48.83,48.87,58852.0,40.7303,40.7553,40.7053,40.7387,58852.0
2016-08-11 09:40:00,48.89,48.94,48.86,48.89,54355.0,40.7553,40.797,40.7303,40.7553,54355.0
2016-08-11 09:45:00,48.9,48.93,48.87,48.89,32385.0,40.7637,40.7887,40.7387,40.7553,32385.0
2016-08-11 09:50:00,48.89,48.91,48.87,48.9,19518.0,40.7553,40.772,40.7387,40.7637,19518.0
2016-08-11 09:55:00,48.9,48.94,48.85,48.85,215735.0,40.7637,40.797,40.722,40.722,215735.0
2016-08-11 10:00:00,48.84,48.9,48.8,48.82,146418.0,40.7137,40.7637,40.6803,40.697,146418.0
2016-08-11 10:05:00,48.81,48.83,48.72,48.73,9700.0,40.6887,40.7053,40.6136,40.622,9700.0
2016-08-11 10:10:00,48.73,48.77,48.69,48.7,28172.0,40.622,40.6553,40.5886,40.597,28172.0
2016-08-11 10:15:00,48.7,48.76,48.68,48.74,58219.0,40.597,40.647,40.5803,40.6303,58219.0
2016-08-11 10:20:00,48.74,48.8,48.74,48.8,17805.0,40.6303,40.6803,40.6303,40.6803,17805.0
2016-08-11 10:25:00,48.8,48.82,48.78,48.81,16881.0,40.6803,40.697,40.6637,40.6887,16881.0
2016-08-11 10:30:00,48.8,48.85,48.8,48.83,49517.0,40.6803,40.722,40.6803,40.7053,49517.0
2016-08-11 10:35:00,48.83,48.93,48.82,48.92,45615.0,40.7053,40.7887,40.697,40.7804,45615.0
2016-08-11 10:40:00,48.92,48.93,48.89,48.92,26304.0,40.7804,40.7887,40.7553,40.7804,26304.0
2016-08-11 10:45:00,48.92,48.93,48.9,48.91,23212.0,40.7804,40.7887,40.7637,40.772,23212.0
2016-08-11 10:50:00,48.92,48.95,48.92,48.95,30901.0,40.7804,40.8054,40.7804,40.8054,30901.0
2016-08-11 10:55:00,48.95,48.96,48.89,48.91,57044.0,40.8054,40.8137,40.7553,40.772,57044.0
2016-08-11 11:00:00,48.91,48.93,48.84,48.84,15271.0,40.772,40.7887,40.7137,40.7137,15271.0
2016-08-11 11:05:00,48.84,48.89,48.83,48.88,18088.0,40.7137,40.7553,40.7053,40.747,18088.0
2016-08-11 11:10:00,48.89,48.89,48.85,48.87,27681.0,40.7553,40.7553,40.722,40.7387,27681.0
2016-08-11 11:15:00,48.88,48.89,48.87,48.88,15791.0,40.747,40.7553,40.7387,40.747,15791.0
2016-08-11 11:20:00,48.88,48.9,48.87,48.89,35024.0,40.747,40.7637,40.7387,40.7553,35024.0
2016-08-11 11:25:00,48.89,48.91,48.85,48.91,41234.0,40.7553,40.772,40.722,40.772,41234.0
2016-08-11 11:30:00,48.91,48.92,48.89,48.91,22462.0,40.772,40.7804,40.7553,40.772,22462.0
2016-08-11 11:35:00,48.91,48.92,48.9,48.9,13604.0,40.772,40.7804,40.7637,40.7637,13604.0
2016-08-11 11:40:00,48.91,48.92,48.88,48.9,17679.0,40.772,40.7804,40.747,40.7637,17679.0
2016-08-11 11:45:00,48.89,48.94,48.89,48.94,7021.0,40.7553,40.797,40.7553,40.797,7021.0
2016-08-11 11:50:00,48.94,48.96,48.92,48.92,21043.0,40.797,40.8137,40.7804,40.7804,21043.0
2016-08-11 11:55:00,48.92,48.93,48.91,48.92,7617.0,40.7804,40.7887,40.772,40.7804,7617.0
2016-08-11 12:00:00,48.93,48.93,48.91,48.92,17365.0,40.7887,40.7887,40.772,40.7804,17365.0
2016-08-11 12:05:00,48.92,48.96,48.91,48.96,9105.0,40.7804,40.8137,40.772,40.8137,9105.0
2016-08-11 12:10:00,48.96,48.98,48.95,48.95,23800.0,40.8137,40.8304,40.8054,40.8054,23800.0
2016-08-11 12:15:00,48.96,48.97,48.94,48.95,31650.0,40.8137,40.822,40.797,40.8054,31650.0
2016-08-11 12:20:00,48.95,48.99,48.95,48.98,20503.0,40.8054,40.8387,40.8054,40.8304,20503.0
2016-08-11 12:25:00,48.98,49.0,48.98,48.99,24360.0,40.8304,40.847,40.8304,40.8387,24360.0
2016-08-11 12:30:00,48.99,49.01,48.99,49.0,9839.0,40.8387,40.8554,40.8387,40.847,9839.0
2016-08-11 12:35:00,49.0,49.0,48.97,48.97,6534.0,40.847,40.847,40.822,40.822,6534.0
2016-08-11 12:40:00,48.97,48.99,48.97,48.99,9589.0,40.822,40.8387,40.822,40.8387,9589.0
2016-08-11 12:45:00,48.99,48.99,48.96,48.96,15768.0,40.8387,40.8387,40.8137,40.8137,15768.0
2016-08-11 12:50:00,48.97,48.99,48.96,48.98,2387.0,40.822,40.8387,40.8137,40.8304,2387.0
2016-08-11 12:55:00,48.98,48.99,48.98,48.98,2010.0,40.8304,40.8387,40.8304,40.8304,2010.0
2016-08-11 13:00:00,48.98,49.0,48.97,49.0,2423.0,40.8304,40.847,40.822,40.847,2423.0
2016-08-11 13:05:00,49.0,49.01,48.99,49.01,5050.0,40.847,40.8554,40.8387,40.8554,5050.0
2016-08-11 13:10:00,49.01,49.01,48.98,48.99,12336.0,40.8554,40.8554,40.8304,40.8387,12336.0
2016-08-11 13:15:00,48.98,48.99,48.97,48.97,8043.0,40.8304,40.8387,40.822,40.822,8043.0
2016-08-11 13:20:00,48.97,48.98,48.96,48.97,6309.0,40.822,40.8304,40.8137,40.822,6309.0
2016-08-11 13:25:00,48.96,48.98,48.96,48.97,4060.0,40.8137,40.8304,40.8137,40.822,4060.0
2016-08-11 13:30:00,48.97,48.98,48.95,48.95,39905.0,40.822,40.8304,40.8054,40.8054,39905.0
2016-08-11 13:35:00,48.96,48.97,48.95,48.96,8528.0,40.8137,40.822,40.8054,40.8137,8528.0
2016-08-11 13:40:00,48.95,48.97,48.95,48.96,10683.0,40.8054,40.822,40.8054,40.8137,10683.0
2016-08-11 13:45:00,48.97,48.97,48.95,48.97,13232.0,40.822,40.822,40.8054,40.822,13232.0
2016-08-11 13:50:00,48.98,48.99,48.97,48.98,16717.0,40.8304,40.8387,40.822,40.8304,16717.0
2016-08-11 13:55:00,48.99,48.99,48.97,48.97,12239.0,40.8387,40.8387,40.822,40.822,12239.0
2016-08-11 14:00:00,48.97,49.0,48.97,48.99,23685.0,40.822,40.847,40.822,40.8387,23685.0
2016-08-11 14:05:00,48.99,49.0,48.97,48.97,16950.0,40.8387,40.847,40.822,40.822,16950.0
2016-08-11 14:10:00,48.98,49.02,48.98,49.0,26678.0,40.8304,40.8637,40.8304,40.847,26678.0
2016-08-11 14:15:00,49.01,49.02,48.99,48.99,17858.0,40.8554,40.8637,40.8387,40.8387,17858.0
2016-08-11 14:20:00,48.99,49.0,48.98,49.0,5467.0,40.8387,40.847,40.8304,40.847,5467.0
2016-08-11 14:25:00,48.99,49.02,48.99,48.99,10304.0,40.8387,40.8637,40.8387,40.8387,10304.0
2016-08-11 14:30:00,49.0,49.0,48.98,48.98,11005.0,40.847,40.847,40.8304,40.8304,11005.0
2016-08-11 14:35:00,48.99,49.01,48.98,48.98,13189.0,40.8387,40.8554,40.8304,40.8304,13189.0
2016-08-11 14:40:00,48.99,48.99,48.97,48.98,18443.0,40.8387,40.8387,40.822,40.8304,18443.0
2016-08-11 14:45:00,48.98,49.0,48.98,48.98,13113.0,40.8304,40.847,40.8304,40.8304,13113.0
2016-08-11 14:50:00,48.98,49.0,48.96,48.96,25746.0,40.8304,40.847,40.8137,40.8137,25746.0
2016-08-11 14:55:00,48.96,48.96,48.9,48.93,29217.0,40.8137,40.8137,40.7637,40.7887,29217.0
2016-08-11 15:00:00,48.94,48.96,48.93,48.94,10929.0,40.797,40.8137,40.7887,40.797,10929.0
2016-08-11 15:05:00,48.94,48.96,48.93,48.96,32080.0,40.797,40.8137,40.7887,40.8137,32080.0
2016-08-11 15:10:00,48.95,48.96,48.95,48.95,10579.0,40.8054,40.8137,40.8054,40.8054,10579.0
2016-08-11 15:15:00,48.95,48.95,48.92,48.94,21271.0,40.8054,40.8054,40.7804,40.797,21271.0
2016-08-11 15:20:00,48.95,48.96,48.93,48.93,36138.0,40.8054,40.8137,40.7887,40.7887,36138.0
2016-08-11 15:25:00,48.92,48.93,48.91,48.92,16496.0,40.7804,40.7887,40.772,40.7804,16496.0
2016-08-11 15:30:00,48.93,48.97,48.92,48.97,24217.0,40.7887,40.822,40.7804,40.822,24217.0
2016-08-11 15:35:00,48.96,48.97,48.94,48.97,46176.0,40.8137,40.822,40.797,40.822,46176.0
2016-08-11 15:40:00,48.97,49.0,48.96,48.99,41386.0,40.822,40.847,40.8137,40.8387,41386.0
2016-08-11 15:45:00,49.0,49.03,48.98,48.98,81026.0,40.847,40.8721,40.8304,40.8304,81026.0
2016-08-11 15:50:00,48.98,49.0,48.98,48.98,80409.0,40.8304,40.847,40.8304,40.8304,80409.0
2016-08-11 15:55:00,48.98,48.99,48.96,48.96,246601.0,40.8304,40.8387,40.8137,40.8137,246601.0
2016-08-12 09:30:00,48.94,48.97,48.88,48.91,75546.0,40.797,40.822,40.747,40.772,75546.0
2016-08-12 09:35:00,48.91,48.95,48.85,48.86,50458.0,40.772,40.8054,40.722,40.7303,50458.0
2016-08-12 09:40:00,48.87,48.95,48.8,48.89,90397.0,40.7387,40.8054,40.6803,40.7553,90397.0
2016-08-12 09:45:00,48.88,48.9,48.87,48.88,17204.0,40.747,40.7637,40.7387,40.747,17204.0
2016-08-12 09:50:00,48.88,48.94,48.88,48.93,31644.0,40.747,40.797,40.747,40.7887,31644.0
2016-08-12 09:55:00,48.94,48.95,48.91,48.91,24250.0,40.797,40.8054,40.772,40.772,24250.0
2016-08-12 10:00:00,48.91,48.95,48.91,48.94,52129.0,40.772,40.8054,40.772,40.797,52129.0
2016-08-12 10:05:00,48.94,48.98,48.89,48.95,136814.0,40.797,40.8304,40.7553,40.8054,136814.0
2016-08-12 10:10:00,48.95,48.98,48.94,48.98,34215.0,40.8054,40.8304,40.797,40.8304,34215.0
2016-08-12 10:15:00,48.98,48.99,48.96,48.96,37010.0,40.8304,40.8387,40.8137,40.8137,37010.0
2016-08-12 10:20:00,48.96,48.96,48.93,48.94,22844.0,40.8137,40.8137,40.7887,40.797,22844.0
2016-08-12 10:25:00,48.94,48.94,48.88,48.89,20200.0,40.797,40.797,40.747,40.7553,20200.0
2016-08-12 10:30:00,48.89,48.89,48.86,48.89,34216.0,40.7553,40.7553,40.7303,40.7553,34216.0
2016-08-12 10:35:00,48.89,48.9,48.88,48.89,11150.0,40.7553,40.7637,40.747,40.7553,11150.0
2016-08-12 10:40:00,48.89,48.9,48.83,48.83,15919.0,40.7553,40.7637,40.7053,40.7053,15919.0
2016-08-12 10:45:00,48.84,48.87,48.83,48.83,29317.0,40.7137,40.7387,40.7053,40.7053,29317.0
2016-08-12 10:50:00,48.83,48.87,48.82,48.85,33423.0,40.7053,40.7387,40.697,40.722,33423.0
2016-08-12 10:55:00,48.84,48.85,48.83,48.83,30199.0,40.7137,40.722,40.7053,40.7053,30199.0
2016-08-12 11:00:00,48.83,48.85,48.83,48.83,15117.0,40.7053,40.722,40.7053,40.7053,15117.0
2016-08-12 11:05:00,48.83,48.84,48.81,48.81,17789.0,40.7053,40.7137,40.6887,40.6887,17789.0
2016-08-12 11:10:00,48.81,48.81,48.79,48.8,6707.0,40.6887,40.6887,40.672,40.6803,6707.0
2016-08-12 11:15:00,48.8,48.84,48.8,48.81,27859.0,40.6803,40.7137,40.6803,40.6887,27859.0
2016-08-12 11:20:00,48.81,48.82,48.78,48.79,7953.0,40.6887,40.697,40.6637,40.672,7953.0
2016-08-12 11:25:00,48.78,48.79,48.76,48.78,7610.0,40.6637,40.672,40.647,40.6637,7610.0
2016-08-12 11:30:00,48.79,48.79,48.76,48.77,12270.0,40.672,40.672,40.647,40.6553,12270.0
2016-08-12 11:35:00,48.77,48.77,48.72,48.72,11962.0,40.6553,40.6553,40.6136,40.6136,11962.0
2016-08-12 11:40:00,48.72,48.72,48.68,48.69,42765.0,40.6136,40.6136,40.5803,40.5886,42765.0
2016-08-12 11:45:00,48.69,48.71,48.67,48.7,41944.0,40.5886,40.6053,40.572,40.597,41944.0
2016-08-12 11:50:00,48.69,48.7,48.64,48.65,12825.0,40.5886,40.597,40.5469,40.5553,12825.0
2016-08-12 11:55:00,48.65,48.66,48.62,48.62,24725.0,40.5553,40.5636,40.5303,40.5303,24725.0
2016-08-12 12:00:00,48.62,48.62,48.59,48.6,69994.0,40.5303,40.5303,40.5053,40.5136,69994.0
2016-08-12 12:05:00,48.59,48.6,48.54,48.55,48994.0,40.5053,40.5136,40.4636,40.4719,48994.0
2016-08-12 12:10:00,48.55,48.56,48.52,48.52,31222.0,40.4719,40.4803,40.4469,40.4469,31222.0
2016-08-12 12:15:00,48.52,48.52,48.47,48.47,67510.0,40.4469,40.4469,40.4052,40.4052,67510.0
2016-08-12 12:20:00,48.47,48.48,48.45,48.45,44882.0,40.4052,40.4136,40.3886,40.3886,44882.0
2016-08-12 12:25:00,48.46,48.48,48.44,48.44,49883.0,40.3969,40.4136,40.3802,40.3802,49883.0
2016-08-12 12:30:00,48.44,48.47,48.44,48.46,15756.0,40.3802,40.4052,40.3802,40.3969,15756.0
2016-08-12 12:35:00,48.46,48.48,48.45,48.46,11438.0,40.3969,40.4136,40.3886,40.3969,11438.0
2016-08-12 12:40:00,48.47,48.47,48.44,48.45,15818.0,40.4052,40.4052,40.3802,40.3886,15818.0
2016-08-12 12:45:00,48.44,48.44,48.41,48.41,7675.0,40.3802,40.3802,40.3552,40.3552,7675.0
2016-08-12 12:50:00,48.41,48.44,48.4,48.41,44367.0,40.3552,40.3802,40.3469,40.3552,44367.0
2016-08-12 12:55:00,48.41,48.43,48.4,48.41,92400.0,40.3552,40.3719,40.3469,40.3552,92400.0
2016-08-12 13:00:00,48.41,48.41,48.4,48.4,18046.0,40.3552,40.3552,40.3469,40.3469,18046.0
2016-08-12 13:05:00,48.39,48.4,48.36,48.36,20493.0,40.3385,40.3469,40.3135,40.3135,20493.0
2016-08-12 13:10:00,48.35,48.39,48.35,48.39,27600.0,40.3052,40.3385,40.3052,40.3385,27600.0
2016-08-12 13:15:00,48.4,48.42,48.4,48.41,15557.0,40.3469,40.3636,40.3469,40.3552,15557.0
2016-08-12 13:20:00,48.41,48.42,48.37,48.37,24095.0,40.3552,40.3636,40.3219,40.3219,24095.0
2016-08-12 13:25:00,48.38,48.41,48.37,48.4,34429.0,40.3302,40.3552,40.3219,40.3469,34429.0
2016-08-12 13:30:00,48.4,48.41,48.38,48.41,31748.0,40.3469,40.3552,40.3302,40.3552,31748.0
2016-08-12 13:35:00,48.4,48.41,48.38,48.38,21144.0,40.3469,40.3552,40.3302,40.3302,21144.0
2016-08-12 13:40:00,48.39,48.4,48.38,48.39,7855.0,40.3385,40.3469,40.3302,40.3385,7855.0
2016-08-12 13:45:00,48.39,48.4,48.37,48.37,32407.0,40.3385,40.3469,40.3219,40.3219,32407.0
2016-08-12 13:50:00,48.37,48.37,48.35,48.36,77327.0,40.3219,40.3219,40.3052,40.3135,77327.0
2016-08-12 13:55:00,48.36,48.36,48.32,48.33,26707.0,40.3135,40.3135,40.2802,40.2885,26707.0
2016-08-12 14:00:00,48.33,48.36,48.33,48.34,20579.0,40.2885,40.3135,40.2885,40.2969,20579.0
2016-08-12 14:05:00,48.35,48.39,48.34,48.38,35415.0,40.3052,40.3385,40.2969,40.3302,35415.0
2016-08-12 14:10:00,48.38,48.4,48.37,48.39,23540.0,40.3302,40.3469,40.3219,40.3385,23540.0
2016-08-12 14:15:00,48.39,48.41,48.37,48.39,32328.0,40.3385,40.3552,40.3219,40.3385,32328.0
2016-08-12 14:20:00,48.38,48.39,48.36,48.38,28374.0,40.3302,40.3385,40.3135,40.3302,28374.0
2016-08-12 14:25:00,48.38,48.39,48.36,48.37,27241.0,40.3302,40.3385,40.3135,40.3219,27241.0
2016-08-12 14:30:00,48.37,48.38,48.35,48.38,19126.0,40.3219,40.3302,40.3052,40.3302,19126.0
2016-08-12 14:35:00,48.38,48.38,48.35,48.35,28624.0,40.3302,40.3302,40.3052,40.3052,28624.0
2016-08-12 14:40:00,48.35,48.37,48.34,48.37,23930.0,40.3052,40.3219,40.2969,40.3219,23930.0
2016-08-12 14:45:00,48.36,48.39,48.36,48.38,55938.0,40.3135,40.3385,40.3135,40.3302,55938.0
2016-08-12 14:50:00,48.38,48.4,48.37,48.38,23042.0,40.3302,40.3469,40.3219,40.3302,23042.0
2016-08-12 14:55:00,48.37,48.38,48.36,48.38,36217.0,40.3219,40.3302,40.3135,40.3302,36217.0
2016-08-12 15:00:00,48.37,48.4,48.37,48.38,42391.0,40.3219,40.3469,40.3219,40.3302,42391.0
2016-08-12 15:05:00,48.37,48.38,48.36,48.38,32665.0,40.3219,40.3302,40.3135,40.3302,32665.0
2016-08-12 15:10:00,48.38,48.38,48.35,48.38,47565.0,40.3302,40.3302,40.3052,40.3302,47565.0
2016-08-12 15:15:00,48.37,48.38,48.34,48.34,33404.0,40.3219,40.3302,40.2969,40.2969,33404.0
2016-08-12 15:20:00,48.34,48.35,48.33,48.34,37559.0,40.2969,40.3052,40.2885,40.2969,37559.0
2016-08-12 15:25:00,48.33,48.37,48.33,48.37,57412.0,40.2885,40.3219,40.2885,40.3219,57412.0
2016-08-12 15:30:00,48.37,48.41,48.36,48.41,69979.0,40.3219,40.3552,40.3135,40.3552,69979.0
2016-08-12 15:35:00,48.41,48.43,48.4,48.41,44826.0,40.3552,40.3719,40.3469,40.3552,44826.0
2016-08-12 15:40:00,48.41,48.42,48.4,48.41,68509.0,40.3552,40.3636,40.3469,40.3552,68509.0
2016-08-12 15:45:00,48.41,48.43,48.41,48.42,89682.0,40.3552,40.3719,40.3552,40.3636,89682.0
2016-08-12 15:50:00,48.42,48.43,48.41,48.41,160851.0,40.3636,40.3719,40.3552,40.3552,160851.0
2016-08-12 15:55:00,48.42,48.43,48.4,48.41,285928.0,40.3636,40.3719,40.3469,40.3552,285928.0
2016-08-15 09:30:00,48.59,48.66,48.56,48.64,166571.0,40.5053,40.5636,40.4803,40.5469,166571.0
2016-08-15 09:35:00,48.64,48.74,48.64,48.74,80163.0,40.5469,40.6303,40.5469,40.6303,80163.0
2016-08-15 09:40:00,48.74,48.76,48.71,48.75,46583.0,40.6303,40.647,40.6053,40.6386,46583.0
2016-08-15 09:45:00,48.75,48.76,48.71,48.75,28617.0,40.6386,40.647,40.6053,40.6386,28617.0
2016-08-15 09:50:00,48.75,48.78,48.71,48.71,36099.0,40.6386,40.6637,40.6053,40.6053,36099.0
2016-08-15 09:55:00,48.71,48.74,48.66,48.7,29886.0,40.6053,40.6303,40.5636,40.597,29886.0
2016-08-15 10:00:00,48.69,48.72,48.69,48.72,15919.0,40.5886,40.6136,40.5886,40.6136,15919.0
2016-08-15 10:05:00,48.71,48.74,48.69,48.74,6211.0,40.6053,40.6303,40.5886,40.6303,6211.0
2016-08-15 10:10:00,48.74,48.76,48.72,48.76,11224.0,40.6303,40.647,40.6136,40.647,11224.0
2016-08-15 10:15:00,48.76,48.8,48.76,48.79,23704.0,40.647,40.6803,40.647,40.672,23704.0
2016-08-15 10:20:00,48.79,48.85,48.79,48.83,70320.0,40.672,40.722,40.672,40.7053,70320.0
2016-08-15 10:25:00,48.83,48.86,48.83,48.83,22617.0,40.7053,40.7303,40.7053,40.7053,22617.0
2016-08-15 10:30:00,48.84,48.9,48.84,48.89,29656.0,40.7137,40.7637,40.7137,40.7553,29656.0
2016-08-15 10:35:00,48.89,48.9,48.86,48.87,12152.0,40.7553,40.7637,40.7303,40.7387,12152.0
2016-08-15 10:40:00,48.88,48.89,48.86,48.88,27354.0,40.747,40.7553,40.7303,40.747,27354.0
2016-08-15 10:45:00,48.88,48.92,48.88,48.91,25848.0,40.747,40.7804,40.747,40.772,25848.0
2016-08-15 10:50:00,48.91,48.92,48.9,48.9,40967.0,40.772,40.7804,40.7637,40.7637,40967.0
2016-08-15 10:55:00,48.91,48.92,48.9,48.9,19791.0,40.772,40.7804,40.7637,40.7637,19791.0
2016-08-15 11:00:00,48.91,48.92,48.9,48.9,14942.0,40.772,40.7804,40.7637,40.7637,14942.0
2016-08-15 11:05:00,48.91,48.92,48.89,48.92,5572.0,40.772,40.7804,40.7553,40.7804,5572.0
2016-08-15 11:10:00,48.93,48.95,48.92,48.94,11814.0,40.7887,40.8054,40.7804,40.797,11814.0
2016-08-15 11:15:00,48.95,48.99,48.95,48.99,8254.0,40.8054,40.8387,40.8054,40.8387,8254.0
2016-08-15 11:20:00,49.0,49.03,49.0,49.0,64163.0,40.847,40.8721,40.847,40.847,64163.0
2016-08-15 11:25:00,49.0,49.03,49.0,49.03,12886.0,40.847,40.8721,40.847,40.8721,12886.0
2016-08-15 11:30:00,49.03,49.03,48.98,48.98,36707.0,40.8721,40.8721,40.8304,40.8304,36707.0
2016-08-15 11:35:00,48.98,49.01,48.98,48.99,32855.0,40.8304,40.8554,40.8304,40.8387,32855.0
2016-08-15 11:40:00,48.98,48.99,48.96,48.97,6172.0,40.8304,40.8387,40.8137,40.822,6172.0
2016-08-15 11:45:00,48.96,48.97,48.94,48.94,4919.0,40.8137,40.822,40.797,40.797,4919.0
2016-08-15 11:50:00,48.95,48.95,48.92,48.94,21427.0,40.8054,40.8054,40.7804,40.797,21427.0
2016-08-15 11:55:00,48.94,48.95,48.93,48.95,9088.0,40.797,40.8054,40.7887,40.8054,9088.0
2016-08-15 12:00:00,48.95,48.99,48.95,48.99,38124.0,40.8054,40.8387,40.8054,40.8387,38124.0
2016-08-15 12:05:00,48.99,49.0,48.97,49.0,32861.0,40.8387,40.847,40.822,40.847,32861.0
2016-08-15 12:10:00,48.99,49.0,48.98,48.99,17030.0,40.8387,40.847,40.8304,40.8387,17030.0
2016-08-15 12:15:00,48.98,48.99,48.96,48.99,19844.0,40.8304,40.8387,40.8137,40.8387,19844.0
2016-08-15 12:20:00,48.99,49.02,48.99,49.02,20688.0,40.8387,40.8637,40.8387,40.8637,20688.0
2016-08-15 12:25:00,49.02,49.03,49.02,49.02,14450.0,40.8637,40.8721,40.8637,40.8637,14450.0
2016-08-15 12:30:00,49.01,49.02,48.99,49.01,9776.0,40.8554,40.8637,40.8387,40.8554,9776.0
2016-08-15 12:35:00,49.01,49.01,48.99,48.99,12152.0,40.8554,40.8554,40.8387,40.8387,12152.0
2016-08-15 12:40:00,48.99,49.0,48.96,48.99,25321.0,40.8387,40.847,40.8137,40.8387,25321.0
2016-08-15 12:45:00,48.99,48.99,48.97,48.97,7737.0,40.8387,40.8387,40.822,40.822,7737.0
2016-08-15 12:50:00,48.98,48.98,48.95,48.96,28087.0,40.8304,40.8304,40.8054,40.8137,28087.0
2016-08-15 12:55:00,48.96,48.96,48.94,48.95,10346.0,40.8137,40.8137,40.797,40.8054,10346.0
2016-08-15 13:00:00,48.96,48.96,48.94,48.95,5496.0,40.8137,40.8137,40.797,40.8054,5496.0
2016-08-15 13:05:00,48.95,48.95,48.93,48.93,9949.0,40.8054,40.8054,40.7887,40.7887,9949.0
2016-08-15 13:10:00,48.94,48.95,48.93,48.94,8125.0,40.797,40.8054,40.7887,40.797,8125.0
2016-08-15 13:15:00,48.94,48.97,48.94,48.96,10461.0,40.797,40.822,40.797,40.8137,10461.0
2016-08-15 13:20:00,48.96,48.98,48.94,48.98,15157.0,40.8137,40.8304,40.797,40.8304,15157.0
2016-08-15 13:25:00,48.98,48.99,48.97,48.99,2751.0,40.8304,40.8387,40.822,40.8387,2751.0
2016-08-15 13:30:00,48.99,48.99,48.97,48.98,15936.0,40.8387,40.8387,40.822,40.8304,15936.0
2016-08-15 13:35:00,48.98,48.98,48.95,48.95,8882.0,40.8304,40.8304,40.8054,40.8054,8882.0
2016-08-15 13:40:00,48.95,48.96,48.94,48.95,19172.0,40.8054,40.8137,40.797,40.8054,19172.0
2016-08-15 13:45:00,48.95,48.95,48.93,48.95,18023.0,40.8054,40.8054,40.7887,40.8054,18023.0
2016-08-15 13:50:00,48.95,48.95,48.94,48.94,8484.0,40.8054,40.8054,40.797,40.797,8484.0
2016-08-15 13:55:00,48.93,48.94,48.92,48.93,15749.0,40.7887,40.797,40.7804,40.7887,15749.0
2016-08-15 14:00:00,48.93,48.93,48.91,48.92,6162.0,40.7887,40.7887,40.772,40.7804,6162.0
2016-08-15 14:05:00,48.92,48.93,48.91,48.91,28981.0,40.7804,40.7887,40.772,40.772,28981.0
2016-08-15 14:10:00,48.91,48.92,48.89,48.91,18501.0,40.772,40.7804,40.7553,40.772,18501.0
2016-08-15 14:15:00,48.91,48.92,48.9,48.91,42400.0,40.772,40.7804,40.7637,40.772,42400.0
2016-08-15 14:20:00,48.91,48.92,48.9,48.91,12559.0,40.772,40.7804,40.7637,40.772,12559.0
2016-08-15 14:25:00,48.92,48.95,48.91,48.94,23495.0,40.7804,40.8054,40.772,40.797,23495.0
2016-08-15 14:30:00,48.94,48.95,48.93,48.94,13390.0,40.797,40.8054,40.7887,40.797,13390.0
2016-08-15 14:35:00,48.94,48.95,48.92,48.93,21601.0,40.797,40.8054,40.7804,40.7887,21601.0
2016-08-15 14:40:00,48.93,48.95,48.92,48.95,11347.0,40.7887,40.8054,40.7804,40.8054,11347.0
2016-08-15 14:45:00,48.95,48.96,48.94,48.94,17526.0,40.8054,40.8137,40.797,40.797,17526.0
2016-08-15 14:50:00,48.95,48.96,48.94,48.96,13190.0,40.8054,40.8137,40.797,40.8137,13190.0
2016-08-15 14:55:00,48.95,48.96,48.92,48.93,21264.0,40.8054,40.8137,40.7804,40.7887,21264.0
2016-08-15 15:00:00,48.93,48.94,48.92,48.93,7041.0,40.7887,40.797,40.7804,40.7887,7041.0
2016-08-15 15:05:00,48.93,48.95,48.92,48.95,20266.0,40.7887,40.8054,40.7804,40.8054,20266.0
2016-08-15 15:10:00,48.95,48.96,48.94,48.95,34793.0,40.8054,40.8137,40.797,40.8054,34793.0
2016-08-15 15:15:00,48.95,48.96,48.91,48.93,43142.0,40.8054,40.8137,40.772,40.7887,43142.0
2016-08-15 15:20:00,48.93,48.94,48.92,48.93,27935.0,40.7887,40.797,40.7804,40.7887,27935.0
2016-08-15 15:25:00,48.92,48.95,48.92,48.94,30176.0,40.7804,40.8054,40.7804,40.797,30176.0
2016-08-15 15:30:00,48.95,48.95,48.93,48.93,53750.0,40.8054,40.8054,40.7887,40.7887,53750.0
2016-08-15 15:35:00,48.94,48.94,48.92,48.92,30492.0,40.797,40.797,40.7804,40.7804,30492.0
2016-08-15 15:40:00,48.92,48.95,48.92,48.94,53997.0,40.7804,40.8054,40.7804,40.797,53997.0
2016-08-15 15:45:00,48.94,48.94,48.9,48.91,76020.0,40.797,40.797,40.7637,40.772,76020.0
2016-08-15 15:50:00,48.91,48.91,48.88,48.88,72577.0,40.772,40.772,40.747,40.747,72577.0
2016-08-15 15:55:00,48.88,48.9,48.86,48.88,197889.0,40.747,40.7637,40.7303,40.747,197889.0
2016-08-16 09:30:00,48.99,49.18,48.98,49.11,115045.0,40.8387,40.9971,40.8304,40.9387,115045.0
2016-08-16 09:35:00,49.1,49.11,49.06,49.07,88521.0,40.9304,40.9387,40.8971,40.9054,88521.0
2016-08-16 09:40:00,49.06,49.13,49.05,49.1,61985.0,40.8971,40.9554,40.8887,40.9304,61985.0
2016-08-16 09:45:00,49.09,49.18,49.08,49.17,78623.0,40.9221,40.9971,40.9137,40.9888,78623.0
2016-08-16 09:50:00,49.15,49.16,49.12,49.13,48832.0,40.9721,40.9804,40.9471,40.9554,48832.0
2016-08-16 09:55:00,49.11,49.12,49.05,49.06,323692.0,40.9387,40.9471,40.8887,40.8971,323692.0
2016-08-16 10:00:00,49.05,49.08,49.02,49.08,58985.0,40.8887,40.9137,40.8637,40.9137,58985.0
2016-08-16 10:05:00,49.08,49.09,49.01,49.01,54438.0,40.9137,40.9221,40.8554,40.8554,54438.0
2016-08-16 10:10:00,49.02,49.07,49.01,49.05,40560.0,40.8637,40.9054,40.8554,40.8887,40560.0
2016-08-16 10:15:00,49.05,49.06,48.99,48.99,40661.0,40.8887,40.8971,40.8387,40.8387,40661.0
2016-08-16 10:20:00,48.98,48.99,48.94,48.95,17179.0,40.8304,40.8387,40.797,40.8054,17179.0
2016-08-16 10:25:00,48.95,48.97,48.93,48.94,21212.0,40.8054,40.822,40.7887,40.797,21212.0
2016-08-16 10:30:00,48.94,48.98,48.93,48.97,35441.0,40.797,40.8304,40.7887,40.822,35441.0
2016-08-16 10:35:00,48.98,49.02,48.98,49.01,16409.0,40.8304,40.8637,40.8304,40.8554,16409.0
2016-08-16 10:40:00,49.01,49.04,49.0,49.01,12036.0,40.8554,40.8804,40.847,40.8554,12036.0
2016-08-16 10:45:00,49.01,49.04,49.0,49.03,24618.0,40.8554,40.8804,40.847,40.8721,24618.0
2016-08-16 10:50:00,49.03,49.06,49.03,49.03,13344.0,40.8721,40.8971,40.8721,40.8721,13344.0
2016-08-16 10:55:00,49.03,49.03,48.97,48.99,38182.0,40.8721,40.8721,40.822,40.8387,38182.0
2016-08-16 11:00:00,48.99,49.0,48.98,48.99,12406.0,40.8387,40.847,40.8304,40.8387,12406.0
2016-08-16 11:05:00,48.99,49.01,48.99,49.0,25171.0,40.8387,40.8554,40.8387,40.847,25171.0
2016-08-16 11:10:00,48.99,49.01,48.99,48.99,12656.0,40.8387,40.8554,40.8387,40.8387,12656.0
2016-08-16 11:15:00,48.99,49.02,48.98,49.01,25823.0,40.8387,40.8637,40.8304,40.8554,25823.0
2016-08-16 11:20:00,49.01,49.01,48.97,48.97,11669.0,40.8554,40.8554,40.822,40.822,11669.0
2016-08-16 11:25:00,48.97,48.98,48.96,48.96,38844.0,40.822,40.8304,40.8137,40.8137,38844.0
2016-08-16 11:30:00,48.97,49.0,48.96,48.98,21034.0,40.822,40.847,40.8137,40.8304,21034.0
2016-08-16 11:35:00,48.99,49.0,48.98,48.99,80901.0,40.8387,40.847,40.8304,40.8387,80901.0
2016-08-16 11:40:00,48.99,49.0,48.98,48.99,26886.0,40.8387,40.847,40.8304,40.8387,26886.0
2016-08-16 11:45:00,48.99,49.0,48.97,48.98,12139.0,40.8387,40.847,40.822,40.8304,12139.0
2016-08-16 11:50:00,48.98,49.0,48.97,48.98,6227.0,40.8304,40.847,40.822,40.8304,6227.0
2016-08-16 11:55:00,48.98,49.01,48.97,48.98,13956.0,40.8304,40.8554,40.822,40.8304,13956.0
2016-08-16 12:00:00,48.98,48.99,48.94,48.95,48220.0,40.8304,40.8387,40.797,40.8054,48220.0
2016-08-16 12:05:00,48.95,48.95,48.93,48.93,25656.0,40.8054,40.8054,40.7887,40.7887,25656.0
2016-08-16 12:10:00,48.94,48.97,48.93,48.96,13280.0,40.797,40.822,40.7887,40.8137,13280.0
2016-08-16 12:15:00,48.96,48.97,48.94,48.95,19133.0,40.8137,40.822,40.797,40.8054,19133.0
2016-08-16 12:20:00,48.95,48.96,48.93,48.94,6500.0,40.8054,40.8137,40.7887,40.797,6500.0
2016-08-16 12:25:00,48.95,48.95,48.92,48.93,23513.0,40.8054,40.8054,40.7804,40.7887,23513.0
2016-08-16 12:30:00,48.92,48.94,48.91,48.92,8587.0,40.7804,40.797,40.772,40.7804,8587.0
2016-08-16 12:35:00,48.93,48.94,48.9,48.91,10436.0,40.7887,40.797,40.7637,40.772,10436.0
2016-08-16 12:40:00,48.91,48.92,48.91,48.92,36242.0,40.772,40.7804,40.772,40.7804,36242.0
2016-08-16 12:45:00,48.91,48.94,48.9,48.93,50958.0,40.772,40.797,40.7637,40.7887,50958.0
2016-08-16 12:50:00,48.93,48.93,48.89,48.89,9916.0,40.7887,40.7887,40.7553,40.7553,9916.0
2016-08-16 12:55:00,48.9,48.91,48.89,48.9,13288.0,40.7637,40.772,40.7553,40.7637,13288.0
2016-08-16 13:00:00,48.91,48.93,48.91,48.92,5800.0,40.772,40.7887,40.772,40.7804,5800.0
2016-08-16 13:05:00,48.93,48.94,48.92,48.92,6618.0,40.7887,40.797,40.7804,40.7804,6618.0
2016-08-16 13:10:00,48.92,48.92,48.9,48.9,25877.0,40.7804,40.7804,40.7637,40.7637,25877.0
2016-08-16 13:15:00,48.89,48.91,48.89,48.89,10594.0,40.7553,40.772,40.7553,40.7553,10594.0
2016-08-16 13:20:00,48.89,48.9,48.87,48.89,76914.0,40.7553,40.7637,40.7387,40.7553,76914.0
2016-08-16 13:25:00,48.88,48.89,48.87,48.89,157670.0,40.747,40.7553,40.7387,40.7553,157670.0
2016-08-16 13:30:00,48.88,48.88,48.85,48.85,31039.0,40.747,40.747,40.722,40.722,31039.0
2016-08-16 13:35:00,48.86,48.86,48.85,48.85,36299.0,40.7303,40.7303,40.722,40.722,36299.0
2016-08-16 13:40:00,48.85,48.86,48.83,48.84,40875.0,40.722,40.7303,40.7053,40.7137,40875.0
2016-08-16 13:45:00,48.84,48.85,48.83,48.85,27831.0,40.7137,40.722,40.7053,40.722,27831.0
2016-08-16 13:50:00,48.86,48.87,48.85,48.86,26087.0,40.7303,40.7387,40.722,40.7303,26087.0
2016-08-16 13:55:00,48.86,48.86,48.85,48.85,28351.0,40.7303,40.7303,40.722,40.722,28351.0
2016-08-16 14:00:00,48.85,48.86,48.83,48.85,63908.0,40.722,40.7303,40.7053,40.722,63908.0
2016-08-16 14:05:00,48.84,48.85,48.83,48.83,31985.0,40.7137,40.722,40.7053,40.7053,31985.0
2016-08-16 14:10:00,48.83,48.84,48.81,48.81,30334.0,40.7053,40.7137,40.6887,40.6887,30334.0
2016-08-16 14:15:00,48.8,48.8,48.76,48.79,38807.0,40.6803,40.6803,40.647,40.672,38807.0
2016-08-16 14:20:00,48.78,48.78,48.76,48.77,55450.0,40.6637,40.6637,40.647,40.6553,55450.0
2016-08-16 14:25:00,48.76,48.78,48.74,48.78,93950.0,40.647,40.6637,40.6303,40.6637,93950.0
2016-08-16 14:30:00,48.77,48.78,48.73,48.73,22334.0,40.6553,40.6637,40.622,40.622,22334.0
2016-08-16 14:35:00,48.73,48.74,48.71,48.74,14638.0,40.622,40.6303,40.6053,40.6303,14638.0
2016-08-16 14:40:00,48.73,48.74,48.71,48.73,15013.0,40.622,40.6303,40.6053,40.622,15013.0
2016-08-16 14:45:00,48.73,48.74,48.7,48.72,15539.0,40.622,40.6303,40.597,40.6136,15539.0
2016-08-16 14:50:00,48.72,48.75,48.71,48.75,29687.0,40.6136,40.6386,40.6053,40.6386,29687.0
2016-08-16 14:55:00,48.75,48.78,48.74,48.77,41115.0,40.6386,40.6637,40.6303,40.6553,41115.0
2016-08-16 15:00:00,48.77,48.78,48.76,48.77,44193.0,40.6553,40.6637,40.647,40.6553,44193.0
2016-08-16 15:05:00,48.77,48.8,48.77,48.79,18258.0,40.6553,40.6803,40.6553,40.672,18258.0
2016-08-16 15:10:00,48.79,48.8,48.77,48.77,38349.0,40.672,40.6803,40.6553,40.6553,38349.0
2016-08-16 15:15:00,48.77,48.77,48.75,48.77,19005.0,40.6553,40.6553,40.6386,40.6553,19005.0
2016-08-16 15:20:00,48.77,48.78,48.77,48.78,8399.0,40.6553,40.6637,40.6553,40.6637,8399.0
2016-08-16 15:25:00,48.77,48.78,48.75,48.75,23557.0,40.6553,40.6637,40.6386,40.6386,23557.0
2016-08-16 15:30:00,48.75,48.75,48.74,48.74,32588.0,40.6386,40.6386,40.6303,40.6303,32588.0
2016-08-16 15:35:00,48.75,48.76,48.72,48.72,78204.0,40.6386,40.647,40.6136,40.6136,78204.0
2016-08-16 15:40:00,48.73,48.74,48.72,48.72,40273.0,40.622,40.6303,40.6136,40.6136,40273.0
2016-08-16 15:45:00,48.73,48.74,48.71,48.71,75740.0,40.622,40.6303,40.6053,40.6053,75740.0
2016-08-16 15:50:00,48.71,48.72,48.69,48.7,30368.0,40.6053,40.6136,40.5886,40.597,30368.0
2016-08-16 15:55:00,48.7,48.7,48.63,48.63,239955.0,40.597,40.597,40.5386,40.5386,239955.0
2016-08-17 09:30:00,48.61,48.67,48.46,48.48,148332.0,40.5219,40.572,40.3969,40.4136,148332.0
2016-08-17 09:35:00,48.46,48.49,48.39,48.42,97105.0,40.3969,40.4219,40.3385,40.3636,97105.0
2016-08-17 09:40:00,48.42,48.42,48.38,48.39,76312.0,40.3636,40.3636,40.3302,40.3385,76312.0
2016-08-17 09:45:00,48.38,48.47,48.36,48.47,85300.0,40.3302,40.4052,40.3135,40.4052,85300.0
2016-08-17 09:50:00,48.46,48.48,48.44,48.47,51080.0,40.3969,40.4136,40.3802,40.4052,51080.0
2016-08-17 09:55:00,48.47,48.48,48.42,48.43,22992.0,40.4052,40.4136,40.3636,40.3719,22992.0
2016-08-17 10:00:00,48.42,48.44,48.41,48.43,31866.0,40.3636,40.3802,40.3552,40.3719,31866.0
2016-08-17 10:05:00,48.43,48.45,48.4,48.4,28689.0,40.3719,40.3886,40.3469,40.3469,28689.0
2016-08-17 10:10:00,48.4,48.44,48.37,48.41,51024.0,40.3469,40.3802,40.3219,40.3552,51024.0
2016-08-17 10:15:00,48.41,48.43,48.39,48.42,25503.0,40.3552,40.3719,40.3385,40.3636,25503.0
2016-08-17 10:20:00,48.41,48.42,48.37,48.41,13316.0,40.3552,40.3636,40.3219,40.3552,13316.0
2016-08-17 10:25:00,48.41,48.43,48.4,48.42,27156.0,40.3552,40.3719,40.3469,40.3636,27156.0
2016-08-17 10:30:00,48.42,48.48,48.42,48.46,96077.0,40.3636,40.4136,40.3636,40.3969,96077.0
2016-08-17 10:35:00,48.46,48.47,48.36,48.36,19758.0,40.3969,40.4052,40.3135,40.3135,19758.0
2016-08-17 10:40:00,48.36,48.36,48.32,48.32,23923.0,40.3135,40.3135,40.2802,40.2802,23923.0
2016-08-17 10:45:00,48.32,48.42,48.32,48.4,31440.0,40.2802,40.3636,40.2802,40.3469,31440.0
2016-08-17 10:50:00,48.38,48.38,48.23,48.3,100418.0,40.3302,40.3302,40.2052,40.2635,100418.0
2016-08-17 10:55:00,48.3,48.32,48.28,48.29,37016.0,40.2635,40.2802,40.2468,40.2552,37016.0
2016-08-17 11:00:00,48.29,48.35,48.29,48.33,42989.0,40.2552,40.3052,40.2552,40.2885,42989.0
2016-08-17 11:05:00,48.34,48.34,48.31,48.31,31925.0,40.2969,40.2969,40.2719,40.2719,31925.0
2016-08-17 11:10:00,48.32,48.38,48.32,48.37,13958.0,40.2802,40.3302,40.2802,40.3219,13958.0
2016-08-17 11:15:00,48.37,48.38,48.34,48.35,28110.0,40.3219,40.3302,40.2969,40.3052,28110.0
2016-08-17 11:20:00,48.35,48.37,48.29,48.3,45800.0,40.3052,40.3219,40.2552,40.2635,45800.0
2016-08-17 11:25:00,48.29,48.32,48.28,48.3,37071.0,40.2552,40.2802,40.2468,40.2635,37071.0
2016-08-17 11:30:00,48.3,48.33,48.29,48.3,29151.0,40.2635,40.2885,40.2552,40.2635,29151.0
2016-08-17 11:35:00,48.3,48.3,48.23,48.24,29306.0,40.2635,40.2635,40.2052,40.2135,29306.0
2016-08-17 11:40:00,48.24,48.26,48.22,48.23,27659.0,40.2135,40.2302,40.1968,40.2052,27659.0
2016-08-17 11:45:00,48.23,48.24,48.22,48.22,35152.0,40.2052,40.2135,40.1968,40.1968,35152.0
2016-08-17 11:50:00,48.23,48.25,48.2,48.23,29940.0,40.2052,40.2218,40.1802,40.2052,29940.0
2016-08-17 11:55:00,48.24,48.26,48.24,48.25,39004.0,40.2135,40.2302,40.2135,40.2218,39004.0
2016-08-17 12:00:00,48.24,48.28,48.24,48.27,18851.0,40.2135,40.2468,40.2135,40.2385,18851.0
2016-08-17 12:05:00,48.28,48.3,48.25,48.3,11277.0,40.2468,40.2635,40.2218,40.2635,11277.0
2016-08-17 12:10:00,48.3,48.33,48.3,48.32,25875.0,40.2635,40.2885,40.2635,40.2802,25875.0
2016-08-17 12:15:00,48.31,48.34,48.31,48.34,15903.0,40.2719,40.2969,40.2719,40.2969,15903.0
2016-08-17 12:20:00,48.34,48.35,48.32,48.35,8388.0,40.2969,40.3052,40.2802,40.3052,8388.0
2016-08-17 12:25:00,48.35,48.37,48.35,48.35,9811.0,40.3052,40.3219,40.3052,40.3052,9811.0
2016-08-17 12:30:00,48.35,48.36,48.34,48.35,12680.0,40.3052,40.3135,40.2969,40.3052,12680.0
2016-08-17 12:35:00,48.35,48.35,48.32,48.35,28994.0,40.3052,40.3052,40.2802,40.3052,28994.0
2016-08-17 12:40:00,48.34,48.39,48.34,48.39,19697.0,40.2969,40.3385,40.2969,40.3385,19697.0
2016-08-17 12:45:00,48.39,48.44,48.39,48.44,60822.0,40.3385,40.3802,40.3385,40.3802,60822.0
2016-08-17 12:50:00,48.45,48.47,48.45,48.46,33105.0,40.3886,40.4052,40.3886,40.3969,33105.0
2016-08-17 12:55:00,48.46,48.48,48.46,48.47,18911.0,40.3969,40.4136,40.3969,40.4052,18911.0
2016-08-17 13:00:00,48.47,48.5,48.46,48.48,16619.0,40.4052,40.4302,40.3969,40.4136,16619.0
2016-08-17 13:05:00,48.48,48.51,48.48,48.5,38775.0,40.4136,40.4386,40.4136,40.4302,38775.0
2016-08-17 13:10:00,48.5,48.51,48.49,48.49,3408.0,40.4302,40.4386,40.4219,40.4219,3408.0
2016-08-17 13:15:00,48.5,48.5,48.49,48.49,9410.0,40.4302,40.4302,40.4219,40.4219,9410.0
2016-08-17 13:20:00,48.48,48.49,48.46,48.47,9039.0,40.4136,40.4219,40.3969,40.4052,9039.0
2016-08-17 13:25:00,48.47,48.48,48.46,48.47,4600.0,40.4052,40.4136,40.3969,40.4052,4600.0
2016-08-17 13:30:00,48.47,48.49,48.47,48.49,8434.0,40.4052,40.4219,40.4052,40.4219,8434.0
2016-08-17 13:35:00,48.48,48.55,48.48,48.55,32612.0,40.4136,40.4719,40.4136,40.4719,32612.0
2016-08-17 13:40:00,48.56,48.58,48.55,48.55,29582.0,40.4803,40.4969,40.4719,40.4719,29582.0
2016-08-17 13:45:00,48.54,48.54,48.49,48.51,18646.0,40.4636,40.4636,40.4219,40.4386,18646.0
2016-08-17 13:50:00,48.51,48.52,48.48,48.5,21528.0,40.4386,40.4469,40.4136,40.4302,21528.0
2016-08-17 13:55:00,48.49,48.52,48.49,48.49,24936.0,40.4219,40.4469,40.4219,40.4219,24936.0
2016-08-17 14:00:00,48.5,48.59,48.38,48.58,116465.0,40.4302,40.5053,40.3302,40.4969,116465.0
2016-08-17 14:05:00,48.57,48.59,48.53,48.57,32691.0,40.4886,40.5053,40.4552,40.4886,32691.0
2016-08-17 14:10:00,48.57,48.72,48.57,48.68,50386.0,40.4886,40.6136,40.4886,40.5803,50386.0
2016-08-17 14:15:00,48.68,48.68,48.6,48.6,62217.0,40.5803,40.5803,40.5136,40.5136,62217.0
2016-08-17 14:20:00,48.61,48.62,48.53,48.55,44775.0,40.5219,40.5303,40.4552,40.4719,44775.0
2016-08-17 14:25:00,48.55,48.6,48.53,48.57,54184.0,40.4719,40.5136,40.4552,40.4886,54184.0
2016-08-17 14:30:00,48.57,48.57,48.51,48.54,41987.0,40.4886,40.4886,40.4386,40.4636,41987.0
2016-08-17 14:35:00,48.55,48.56,48.51,48.53,37316.0,40.4719,40.4803,40.4386,40.4552,37316.0
2016-08-17 14:40:00,48.52,48.54,48.5,48.5,25172.0,40.4469,40.4636,40.4302,40.4302,25172.0
2016-08-17 14:45:00,48.5,48.55,48.49,48.52,23286.0,40.4302,40.4719,40.4219,40.4469,23286.0
2016-08-17 14:50:00,48.52,48.53,48.5,48.51,45856.0,40.4469,40.4552,40.4302,40.4386,45856.0
2016-08-17 14:55:00,48.51,48.54,48.51,48.53,22432.0,40.4386,40.4636,40.4386,40.4552,22432.0
2016-08-17 15:00:00,48.54,48.55,48.51,48.54,44390.0,40.4636,40.4719,40.4386,40.4636,44390.0
2016-08-17 15:05:00,48.53,48.56,48.51,48.52,24708.0,40.4552,40.4803,40.4386,40.4469,24708.0
2016-08-17 15:10:00,48.52,48.54,48.5,48.53,20446.0,40.4469,40.4636,40.4302,40.4552,20446.0
2016-08-17 15:15:00,48.53,48.54,48.5,48.52,35820.0,40.4552,40.4636,40.4302,40.4469,35820.0
2016-08-17 15:20:00,48.52,48.54,48.51,48.53,24310.0,40.4469,40.4636,40.4386,40.4552,24310.0
2016-08-17 15:25:00,48.53,48.56,48.53,48.55,31828.0,40.4552,40.4803,40.4552,40.4719,31828.0
2016-08-17 15:30:00,48.55,48.57,48.55,48.57,57986.0,40.4719,40.4886,40.4719,40.4886,57986.0
2016-08-17 15:35:00,48.58,48.61,48.56,48.61,27843.0,40.4969,40.5219,40.4803,40.5219,27843.0
2016-08-17 15:40:00,48.61,48.62,48.58,48.61,31510.0,40.5219,40.5303,40.4969,40.5219,31510.0
2016-08-17 15:45:00,48.61,48.64,48.61,48.64,59422.0,40.5219,40.5469,40.5219,40.5469,59422.0
2016-08-17 15:50:00,48.63,48.64,48.6,48.6,66837.0,40.5386,40.5469,40.5136,40.5136,66837.0
2016-08-17 15:55:00,48.61,48.61,48.58,48.59,132369.0,40.5219,40.5219,40.4969,40.5053,132369.0
2016-08-18 09:30:00,48.63,48.7,48.62,48.64,97069.0,40.5386,40.597,40.5303,40.5469,97069.0
2016-08-18 09:35:00,48.64,48.7,48.61,48.68,175436.0,40.5469,40.597,40.5219,40.5803,175436.0
2016-08-18 09:40:00,48.67,48.67,48.62,48.65,62201.0,40.572,40.572,40.5303,40.5553,62201.0
2016-08-18 09:45:00,48.65,48.67,48.61,48.64,41938.0,40.5553,40.572,40.5219,40.5469,41938.0
2016-08-18 09:50:00,48.65,48.66,48.62,48.66,8700.0,40.5553,40.5636,40.5303,40.5636,8700.0
2016-08-18 09:55:00,48.67,48.71,48.65,48.7,37084.0,40.572,40.6053,40.5553,40.597,37084.0
2016-08-18 10:00:00,48.7,48.76,48.67,48.76,42239.0,40.597,40.647,40.572,40.647,42239.0
2016-08-18 10:05:00,48.76,48.8,48.72,48.73,41167.0,40.647,40.6803,40.6136,40.622,41167.0
2016-08-18 10:10:00,48.72,48.74,48.71,48.72,22924.0,40.6136,40.6303,40.6053,40.6136,22924.0
2016-08-18 10:15:00,48.73,48.73,48.7,48.72,12579.0,40.622,40.622,40.597,40.6136,12579.0
2016-08-18 10:20:00,48.72,48.74,48.69,48.69,16206.0,40.6136,40.6303,40.5886,40.5886,16206.0
2016-08-18 10:25:00,48.68,48.7,48.68,48.69,8456.0,40.5803,40.597,40.5803,40.5886,8456.0
2016-08-18 10:30:00,48.7,48.74,48.69,48.7,15526.0,40.597,40.6303,40.5886,40.597,15526.0
2016-08-18 10:35:00,48.69,48.7,48.66,48.69,19315.0,40.5886,40.597,40.5636,40.5886,19315.0
2016-08-18 10:40:00,48.69,48.7,48.66,48.66,30013.0,40.5886,40.597,40.5636,40.5636,30013.0
2016-08-18 10:45:00,48.66,48.68,48.65,48.65,12278.0,40.5636,40.5803,40.5553,40.5553,12278.0
2016-08-18 10:50:00,48.66,48.7,48.65,48.7,29360.0,40.5636,40.597,40.5553,40.597,29360.0
2016-08-18 10:55:00,48.7,48.74,48.7,48.73,20198.0,40.597,40.6303,40.597,40.622,20198.0
2016-08-18 11:00:00,48.73,48.74,48.71,48.71,10351.0,40.622,40.6303,40.6053,40.6053,10351.0
2016-08-18 11:05:00,48.71,48.72,48.69,48.71,16385.0,40.6053,40.6136,40.5886,40.6053,16385.0
2016-08-18 11:10:00,48.71,48.72,48.69,48.71,20979.0,40.6053,40.6136,40.5886,40.6053,20979.0
2016-08-18 11:15:00,48.7,48.7,48.68,48.69,7401.0,40.597,40.597,40.5803,40.5886,7401.0
2016-08-18 11:20:00,48.69,48.72,48.68,48.72,15236.0,40.5886,40.6136,40.5803,40.6136,15236.0
2016-08-18 11:25:00,48.72,48.74,48.71,48.73,26833.0,40.6136,40.6303,40.6053,40.622,26833.0
2016-08-18 11:30:00,48.73,48.73,48.72,48.73,8279.0,40.622,40.622,40.6136,40.622,8279.0
2016-08-18 11:35:00,48.72,48.85,48.7,48.79,139140.0,40.6136,40.722,40.597,40.672,139140.0
2016-08-18 11:40:00,48.79,48.8,48.75,48.77,29791.0,40.672,40.6803,40.6386,40.6553,29791.0
2016-08-18 11:45:00,48.77,48.79,48.76,48.78,35495.0,40.6553,40.672,40.647,40.6637,35495.0
2016-08-18 11:50:00,48.78,48.8,48.76,48.77,37199.0,40.6637,40.6803,40.647,40.6553,37199.0
2016-08-18 11:55:00,48.77,48.77,48.74,48.75,22483.0,40.6553,40.6553,40.6303,40.6386,22483.0
2016-08-18 12:00:00,48.75,48.75,48.69,48.7,203778.0,40.6386,40.6386,40.5886,40.597,203778.0
2016-08-18 12:05:00,48.7,48.72,48.69,48.71,232453.0,40.597,40.6136,40.5886,40.6053,232453.0
2016-08-18 12:10:00,48.71,48.72,48.68,48.7,28825.0,40.6053,40.6136,40.5803,40.597,28825.0
2016-08-18 12:15:00,48.71,48.71,48.68,48.7,24617.0,40.6053,40.6053,40.5803,40.597,24617.0
2016-08-18 12:20:00,48.69,48.7,48.66,48.68,54339.0,40.5886,40.597,40.5636,40.5803,54339.0
2016-08-18 12:25:00,48.67,48.67,48.65,48.65,1753.0,40.572,40.572,40.5553,40.5553,1753.0
2016-08-18 12:30:00,48.65,48.67,48.64,48.66,12901.0,40.5553,40.572,40.5469,40.5636,12901.0
2016-08-18 12:35:00,48.66,48.66,48.64,48.66,15895.0,40.5636,40.5636,40.5469,40.5636,15895.0
2016-08-18 12:40:00,48.66,48.67,48.66,48.67,19612.0,40.5636,40.572,40.5636,40.572,19612.0
2016-08-18 12:45:00,48.67,48.7,48.66,48.69,24529.0,40.572,40.597,40.5636,40.5886,24529.0
2016-08-18 12:50:00,48.69,48.69,48.67,48.67,2784.0,40.5886,40.5886,40.572,40.572,2784.0
2016-08-18 12:55:00,48.67,48.68,48.66,48.66,4532.0,40.572,40.5803,40.5636,40.5636,4532.0
2016-08-18 13:00:00,48.67,48.71,48.66,48.7,27312.0,40.572,40.6053,40.5636,40.597,27312.0
2016-08-18 13:05:00,48.7,48.73,48.69,48.71,7399.0,40.597,40.622,40.5886,40.6053,7399.0
2016-08-18 13:10:00,48.72,48.73,48.7,48.71,29110.0,40.6136,40.622,40.597,40.6053,29110.0
2016-08-18 13:15:00,48.7,48.71,48.69,48.69,20073.0,40.597,40.6053,40.5886,40.5886,20073.0
2016-08-18 13:20:00,48.68,48.72,48.68,48.71,19647.0,40.5803,40.6136,40.5803,40.6053,19647.0
2016-08-18 13:25:00,48.71,48.72,48.71,48.72,21201.0,40.6053,40.6136,40.6053,40.6136,21201.0
2016-08-18 13:30:00,48.72,48.73,48.71,48.73,12181.0,40.6136,40.622,40.6053,40.622,12181.0
2016-08-18 13:35:00,48.73,48.75,48.72,48.75,23052.0,40.622,40.6386,40.6136,40.6386,23052.0
2016-08-18 13:40:00,48.75,48.76,48.72,48.74,166759.0,40.6386,40.647,40.6136,40.6303,166759.0
2016-08-18 13:45:00,48.74,48.74,48.7,48.72,216571.0,40.6303,40.6303,40.597,40.6136,216571.0
2016-08-18 13:50:00,48.72,48.74,48.72,48.74,7924.0,40.6136,40.6303,40.6136,40.6303,7924.0
2016-08-18 13:55:00,48.73,48.77,48.73,48.76,14248.0,40.622,40.6553,40.622,40.647,14248.0
2016-08-18 14:00:00,48.77,48.78,48.75,48.77,12473.0,40.6553,40.6637,40.6386,40.6553,12473.0
2016-08-18 14:05:00,48.77,48.78,48.76,48.78,21817.0,40.6553,40.6637,40.647,40.6637,21817.0
2016-08-18 14:10:00,48.78,48.78,48.76,48.76,14951.0,40.6637,40.6637,40.647,40.647,14951.0
2016-08-18 14:15:00,48.77,48.8,48.77,48.79,5701.0,40.6553,40.6803,40.6553,40.672,5701.0
2016-08-18 14:20:00,48.8,48.82,48.79,48.81,6994.0,40.6803,40.697,40.672,40.6887,6994.0
2016-08-18 14:25:00,48.81,48.82,48.79,48.8,9054.0,40.6887,40.697,40.672,40.6803,9054.0
2016-08-18 14:30:00,48.79,48.8,48.76,48.79,52474.0,40.672,40.6803,40.647,40.672,52474.0
2016-08-18 14:35:00,48.79,48.79,48.76,48.79,15297.0,40.672,40.672,40.647,40.672,15297.0
2016-08-18 14:40:00,48.78,48.81,48.78,48.8,28906.0,40.6637,40.6887,40.6637,40.6803,28906.0
2016-08-18 14:45:00,48.8,48.81,48.79,48.81,9797.0,40.6803,40.6887,40.672,40.6887,9797.0
2016-08-18 14:50:00,48.81,48.81,48.79,48.8,7172.0,40.6887,40.6887,40.672,40.6803,7172.0
2016-08-18 14:55:00,48.8,48.81,48.78,48.81,16138.0,40.6803,40.6887,40.6637,40.6887,16138.0
2016-08-18 15:00:00,48.81,48.82,48.8,48.82,12515.0,40.6887,40.697,40.6803,40.697,12515.0
2016-08-18 15:05:00,48.82,48.85,48.82,48.84,24590.0,40.697,40.722,40.697,40.7137,24590.0
2016-08-18 15:10:00,48.85,48.85,48.83,48.84,9535.0,40.722,40.722,40.7053,40.7137,9535.0
2016-08-18 15:15:00,48.84,48.85,48.84,48.85,23024.0,40.7137,40.722,40.7137,40.722,23024.0
2016-08-18 15:20:00,48.85,48.87,48.84,48.87,8811.0,40.722,40.7387,40.7137,40.7387,8811.0
2016-08-18 15:25:00,48.87,48.87,48.85,48.86,23696.0,40.7387,40.7387,40.722,40.7303,23696.0
2016-08-18 15:30:00,48.86,48.86,48.84,48.84,21751.0,40.7303,40.7303,40.7137,40.7137,21751.0
2016-08-18 15:35:00,48.85,48.86,48.84,48.86,24104.0,40.722,40.7303,40.7137,40.7303,24104.0
2016-08-18 15:40:00,48.85,48.87,48.84,48.86,40025.0,40.722,40.7387,40.7137,40.7303,40025.0
2016-08-18 15:45:00,48.86,48.87,48.83,48.84,46650.0,40.7303,40.7387,40.7053,40.7137,46650.0
2016-08-18 15:50:00,48.83,48.86,48.83,48.86,102410.0,40.7053,40.7303,40.7053,40.7303,102410.0
2016-08-18 15:55:00,48.86,48.91,48.86,48.91,236489.0,40.7303,40.772,40.7303,40.772,236489.0
2016-08-19 09:30:00,48.8,48.8,48.55,48.58,55336.0,40.6803,40.6803,40.4719,40.4969,55336.0
2016-08-19 09:35:00,48.57,48.59,48.53,48.56,113335.0,40.4886,40.5053,40.4552,40.4803,113335.0
2016-08-19 09:40:00,48.55,48.59,48.51,48.54,96491.0,40.4719,40.5053,40.4386,40.4636,96491.0
2016-08-19 09:45:00,48.54,48.55,48.51,48.52,117759.0,40.4636,40.4719,40.4386,40.4469,117759.0
2016-08-19 09:50:00,48.52,48.62,48.52,48.59,88897.0,40.4469,40.5303,40.4469,40.5053,88897.0
2016-08-19 09:55:00,48.59,48.66,48.58,48.64,75581.0,40.5053,40.5636,40.4969,40.5469,75581.0
2016-08-19 10:00:00,48.65,48.72,48.64,48.7,48207.0,40.5553,40.6136,40.5469,40.597,48207.0
2016-08-19 10:05:00,48.7,48.75,48.7,48.74,10086.0,40.597,40.6386,40.597,40.6303,10086.0
2016-08-19 10:10:00,48.73,48.74,48.7,48.74,10167.0,40.622,40.6303,40.597,40.6303,10167.0
2016-08-19 10:15:00,48.74,48.78,48.74,48.78,11500.0,40.6303,40.6637,40.6303,40.6637,11500.0
2016-08-19 10:20:00,48.78,48.83,48.78,48.81,23692.0,40.6637,40.7053,40.6637,40.6887,23692.0
2016-08-19 10:25:00,48.82,48.84,48.8,48.83,52166.0,40.697,40.7137,40.6803,40.7053,52166.0
2016-08-19 10:30:00,48.83,48.86,48.82,48.83,58003.0,40.7053,40.7303,40.697,40.7053,58003.0
2016-08-19 10:35:00,48.83,48.84,48.82,48.83,26826.0,40.7053,40.7137,40.697,40.7053,26826.0
2016-08-19 10:40:00,48.83,48.87,48.82,48.87,196107.0,40.7053,40.7387,40.697,40.7387,196107.0
2016-08-19 10:45:00,48.87,48.88,48.83,48.85,39475.0,40.7387,40.747,40.7053,40.722,39475.0
2016-08-19 10:50:00,48.85,48.86,48.82,48.84,20415.0,40.722,40.7303,40.697,40.7137,20415.0
2016-08-19 10:55:00,48.84,48.86,48.83,48.86,27653.0,40.7137,40.7303,40.7053,40.7303,27653.0
2016-08-19 11:00:00,48.85,48.86,48.82,48.84,62806.0,40.722,40.7303,40.697,40.7137,62806.0
2016-08-19 11:05:00,48.84,48.86,48.83,48.85,10790.0,40.7137,40.7303,40.7053,40.722,10790.0
2016-08-19 11:10:00,48.85,48.86,48.85,48.85,16650.0,40.722,40.7303,40.722,40.722,16650.0
2016-08-19 11:15:00,48.85,48.87,48.85,48.86,28610.0,40.722,40.7387,40.722,40.7303,28610.0
2016-08-19 11:20:00,48.85,48.88,48.85,48.87,17054.0,40.722,40.747,40.722,40.7387,17054.0
2016-08-19 11:25:00,48.88,48.92,48.88,48.91,58590.0,40.747,40.7804,40.747,40.772,58590.0
2016-08-19 11:30:00,48.92,48.92,48.89,48.89,49619.0,40.7804,40.7804,40.7553,40.7553,49619.0
2016-08-19 11:35:00,48.9,48.9,48.86,48.87,37762.0,40.7637,40.7637,40.7303,40.7387,37762.0
2016-08-19 11:40:00,48.87,48.89,48.86,48.88,29043.0,40.7387,40.7553,40.7303,40.747,29043.0
2016-08-19 11:45:00,48.87,48.9,48.87,48.89,11388.0,40.7387,40.7637,40.7387,40.7553,11388.0
2016-08-19 11:50:00,48.89,48.93,48.88,48.93,705841.0,40.7553,40.7887,40.747,40.7887,705841.0
2016-08-19 11:55:00,48.93,48.96,48.92,48.96,162113.0,40.7887,40.8137,40.7804,40.8137,162113.0
2016-08-19 12:00:00,48.96,48.97,48.94,48.95,41709.0,40.8137,40.822,40.797,40.8054,41709.0
2016-08-19 12:05:00,48.96,48.97,48.94,48.97,28340.0,40.8137,40.822,40.797,40.822,28340.0
2016-08-19 12:10:00,48.97,48.97,48.95,48.95,7905.0,40.822,40.822,40.8054,40.8054,7905.0
2016-08-19 12:15:00,48.95,48.96,48.91,48.92,149731.0,40.8054,40.8137,40.772,40.7804,149731.0
2016-08-19 12:20:00,48.92,48.93,48.9,48.93,12594.0,40.7804,40.7887,40.7637,40.7887,12594.0
2016-08-19 12:25:00,48.92,48.94,48.91,48.93,4661.0,40.7804,40.797,40.772,40.7887,4661.0
2016-08-19 12:30:00,48.92,48.93,48.91,48.91,10327.0,40.7804,40.7887,40.772,40.772,10327.0
2016-08-19 12:35:00,48.91,48.92,48.9,48.91,54443.0,40.772,40.7804,40.7637,40.772,54443.0
2016-08-19 12:40:00,48.91,48.91,48.89,48.9,8000.0,40.772,40.772,40.7553,40.7637,8000.0
2016-08-19 12:45:00,48.9,48.91,48.88,48.9,18991.0,40.7637,40.772,40.747,40.7637,18991.0
2016-08-19 12:50:00,48.89,48.9,48.84,48.86,13383.0,40.7553,40.7637,40.7137,40.7303,13383.0
2016-08-19 12:55:00,48.85,48.87,48.84,48.85,9866.0,40.722,40.7387,40.7137,40.722,9866.0
2016-08-19 13:00:00,48.86,48.86,48.84,48.86,4300.0,40.7303,40.7303,40.7137,40.7303,4300.0
2016-08-19 13:05:00,48.86,48.88,48.86,48.88,12783.0,40.7303,40.747,40.7303,40.747,12783.0
2016-08-19 13:10:00,48.88,48.88,48.86,48.88,15696.0,40.747,40.747,40.7303,40.747,15696.0
2016-08-19 13:15:00,48.89,48.9,48.87,48.88,20924.0,40.7553,40.7637,40.7387,40.747,20924.0
2016-08-19 13:20:00,48.88,48.88,48.86,48.88,4062.0,40.747,40.747,40.7303,40.747,4062.0
2016-08-19 13:25:00,48.88,48.89,48.86,48.86,29091.0,40.747,40.7553,40.7303,40.7303,29091.0
2016-08-19 13:30:00,48.87,48.88,48.84,48.88,30811.0,40.7387,40.747,40.7137,40.747,30811.0
2016-08-19 13:35:00,48.88,48.89,48.86,48.89,21714.0,40.747,40.7553,40.7303,40.7553,21714.0
2016-08-19 13:40:00,48.89,48.91,48.88,48.91,27223.0,40.7553,40.772,40.747,40.772,27223.0
2016-08-19 13:45:00,48.91,48.93,48.9,48.93,14709.0,40.772,40.7887,40.7637,40.7887,14709.0
2016-08-19 13:50:00,48.93,48.95,48.93,48.94,17937.0,40.7887,40.8054,40.7887,40.797,17937.0
2016-08-19 13:55:00,48.93,48.94,48.92,48.94,74513.0,40.7887,40.797,40.7804,40.797,74513.0
2016-08-19 14:00:00,48.93,48.95,48.92,48.94,27348.0,40.7887,40.8054,40.7804,40.797,27348.0
2016-08-19 14:05:00,48.94,48.95,48.92,48.93,60694.0,40.797,40.8054,40.7804,40.7887,60694.0
2016-08-19 14:10:00,48.93,48.93,48.92,48.93,10870.0,40.7887,40.7887,40.7804,40.7887,10870.0
2016-08-19 14:15:00,48.93,48.93,48.91,48.91,15374.0,40.7887,40.7887,40.772,40.772,15374.0
2016-08-19 14:20:00,48.91,48.92,48.91,48.91,7105.0,40.772,40.7804,40.772,40.772,7105.0
2016-08-19 14:25:00,48.91,48.92,48.9,48.92,15118.0,40.772,40.7804,40.7637,40.7804,15118.0
2016-08-19 14:30:00,48.91,48.94,48.91,48.94,17012.0,40.772,40.797,40.772,40.797,17012.0
2016-08-19 14:35:00,48.94,48.95,48.93,48.95,8141.0,40.797,40.8054,40.7887,40.8054,8141.0
2016-08-19 14:40:00,48.95,48.96,48.94,48.95,46094.0,40.8054,40.8137,40.797,40.8054,46094.0
2016-08-19 14:45:00,48.96,48.96,48.93,48.94,16743.0,40.8137,40.8137,40.7887,40.797,16743.0
2016-08-19 14:50:00,48.94,48.96,48.93,48.95,34244.0,40.797,40.8137,40.7887,40.8054,34244.0
2016-08-19 14:55:00,48.96,48.96,48.92,48.93,22134.0,40.8137,40.8137,40.7804,40.7887,22134.0
2016-08-19 15:00:00,48.93,48.95,48.92,48.94,34535.0,40.7887,40.8054,40.7804,40.797,34535.0
2016-08-19 15:05:00,48.94,48.96,48.94,48.96,83243.0,40.797,40.8137,40.797,40.8137,83243.0
2016-08-19 15:10:00,48.96,48.97,48.95,48.97,40150.0,40.8137,40.822,40.8054,40.822,40150.0
2016-08-19 15:15:00,48.96,48.98,48.95,48.98,42493.0,40.8137,40.8304,40.8054,40.8304,42493.0
2016-08-19 15:20:00,48.98,49.01,48.98,49.0,44337.0,40.8304,40.8554,40.8304,40.847,44337.0
2016-08-19 15:25:00,49.0,49.03,49.0,49.03,107089.0,40.847,40.8721,40.847,40.8721,107089.0
2016-08-19 15:30:00,49.03,49.05,49.03,49.05,118643.0,40.8721,40.8887,40.8721,40.8887,118643.0
2016-08-19 15:35:00,49.04,49.06,49.03,49.06,92516.0,40.8804,40.8971,40.8721,40.8971,92516.0
2016-08-19 15:40:00,49.06,49.06,49.04,49.04,144126.0,40.8971,40.8971,40.8804,40.8804,144126.0
2016-08-19 15:45:00,49.04,49.04,49.03,49.03,117779.0,40.8804,40.8804,40.8721,40.8721,117779.0
2016-08-19 15:50:00,49.03,49.04,49.0,49.01,233172.0,40.8721,40.8804,40.847,40.8554,233172.0
2016-08-19 15:55:00,49.01,49.01,48.98,48.98,317484.0,40.8554,40.8554,40.8304,40.8304,317484.0
2016-08-22 09:30:00,48.81,48.81,48.6,48.61,114517.0,40.6887,40.6887,40.5136,40.5219,114517.0
2016-08-22 09:35:00,48.59,48.64,48.55,48.64,51948.0,40.5053,40.5469,40.4719,40.5469,51948.0
2016-08-22 09:40:00,48.63,48.69,48.61,48.63,49034.0,40.5386,40.5886,40.5219,40.5386,49034.0
2016-08-22 09:45:00,48.63,48.67,48.59,48.6,203166.0,40.5386,40.572,40.5053,40.5136,203166.0
2016-08-22 09:50:00,48.61,48.7,48.59,48.63,41933.0,40.5219,40.597,40.5053,40.5386,41933.0
2016-08-22 09:55:00,48.63,48.71,48.63,48.71,12994.0,40.5386,40.6053,40.5386,40.6053,12994.0
2016-08-22 10:00:00,48.71,48.72,48.65,48.66,17322.0,40.6053,40.6136,40.5553,40.5636,17322.0
2016-08-22 10:05:00,48.65,48.67,48.63,48.65,15130.0,40.5553,40.572,40.5386,40.5553,15130.0
2016-08-22 10:10:00,48.64,48.74,48.64,48.73,23995.0,40.5469,40.6303,40.5469,40.622,23995.0
2016-08-22 10:15:00,48.73,48.85,48.73,48.84,56112.0,40.622,40.722,40.622,40.7137,56112.0
2016-08-22 10:20:00,48.85,48.85,48.78,48.81,16173.0,40.722,40.722,40.6637,40.6887,16173.0
2016-08-22 10:25:00,48.81,48.84,48.8,48.81,20738.0,40.6887,40.7137,40.6803,40.6887,20738.0
2016-08-22 10:30:00,48.81,48.85,48.81,48.84,43078.0,40.6887,40.722,40.6887,40.7137,43078.0
2016-08-22 10:35:00,48.84,48.86,48.81,48.81,12491.0,40.7137,40.7303,40.6887,40.6887,12491.0
2016-08-22 10:40:00,48.8,48.83,48.79,48.83,124704.0,40.6803,40.7053,40.672,40.7053,124704.0
2016-08-22 10:45:00,48.83,48.85,48.82,48.85,26173.0,40.7053,40.722,40.697,40.722,26173.0
2016-08-22 10:50:00,48.86,48.87,48.84,48.84,23721.0,40.7303,40.7387,40.7137,40.7137,23721.0
2016-08-22 10:55:00,48.84,48.85,48.82,48.83,14946.0,40.7137,40.722,40.697,40.7053,14946.0
2016-08-22 11:00:00,48.83,48.86,48.83,48.84,47303.0,40.7053,40.7303,40.7053,40.7137,47303.0
2016-08-22 11:05:00,48.84,48.86,48.82,48.82,17351.0,40.7137,40.7303,40.697,40.697,17351.0
2016-08-22 11:10:00,48.82,48.84,48.8,48.81,26147.0,40.697,40.7137,40.6803,40.6887,26147.0
2016-08-22 11:15:00,48.82,48.82,48.77,48.77,61282.0,40.697,40.697,40.6553,40.6553,61282.0
2016-08-22 11:20:00,48.77,48.77,48.72,48.72,44823.0,40.6553,40.6553,40.6136,40.6136,44823.0
2016-08-22 11:25:00,48.71,48.72,48.7,48.71,13062.0,40.6053,40.6136,40.597,40.6053,13062.0
2016-08-22 11:30:00,48.7,48.75,48.7,48.75,19393.0,40.597,40.6386,40.597,40.6386,19393.0
2016-08-22 11:35:00,48.75,48.79,48.75,48.78,51190.0,40.6386,40.672,40.6386,40.6637,51190.0
2016-08-22 11:40:00,48.77,48.8,48.76,48.79,11283.0,40.6553,40.6803,40.647,40.672,11283.0
2016-08-22 11:45:00,48.78,48.79,48.77,48.79,61378.0,40.6637,40.672,40.6553,40.672,61378.0
2016-08-22 11:50:00,48.79,48.82,48.78,48.81,59859.0,40.672,40.697,40.6637,40.6887,59859.0
2016-08-22 11:55:00,48.81,48.84,48.8,48.83,14089.0,40.6887,40.7137,40.6803,40.7053,14089.0
2016-08-22 12:00:00,48.82,48.82,48.75,48.77,23910.0,40.697,40.697,40.6386,40.6553,23910.0
2016-08-22 12:05:00,48.77,48.78,48.76,48.76,11268.0,40.6553,40.6637,40.647,40.647,11268.0
2016-08-22 12:10:00,48.76,48.77,48.73,48.75,8129.0,40.647,40.6553,40.622,40.6386,8129.0
2016-08-22 12:15:00,48.75,48.77,48.74,48.75,16182.0,40.6386,40.6553,40.6303,40.6386,16182.0
2016-08-22 12:20:00,48.74,48.83,48.74,48.83,54183.0,40.6303,40.7053,40.6303,40.7053,54183.0
2016-08-22 12:25:00,48.84,48.9,48.84,48.85,47555.0,40.7137,40.7637,40.7137,40.722,47555.0
2016-08-22 12:30:00,48.85,48.86,48.84,48.85,18911.0,40.722,40.7303,40.7137,40.722,18911.0
2016-08-22 12:35:00,48.84,48.85,48.83,48.84,8626.0,40.7137,40.722,40.7053,40.7137,8626.0
2016-08-22 12:40:00,48.84,48.86,48.81,48.81,22955.0,40.7137,40.7303,40.6887,40.6887,22955.0
2016-08-22 12:45:00,48.8,48.81,48.78,48.8,17448.0,40.6803,40.6887,40.6637,40.6803,17448.0
2016-08-22 12:50:00,48.81,48.84,48.81,48.84,10217.0,40.6887,40.7137,40.6887,40.7137,10217.0
2016-08-22 12:55:00,48.83,48.84,48.8,48.81,40145.0,40.7053,40.7137,40.6803,40.6887,40145.0
2016-08-22 13:00:00,48.81,48.82,48.8,48.81,7300.0,40.6887,40.697,40.6803,40.6887,7300.0
2016-08-22 13:05:00,48.81,48.84,48.8,48.83,13151.0,40.6887,40.7137,40.6803,40.7053,13151.0
2016-08-22 13:10:00,48.83,48.84,48.82,48.82,13438.0,40.7053,40.7137,40.697,40.697,13438.0
2016-08-22 13:15:00,48.83,48.84,48.82,48.84,16913.0,40.7053,40.7137,40.697,40.7137,16913.0
2016-08-22 13:20:00,48.84,48.85,48.74,48.74,29755.0,40.7137,40.722,40.6303,40.6303,29755.0
2016-08-22 13:25:00,48.72,48.74,48.71,48.74,22592.0,40.6136,40.6303,40.6053,40.6303,22592.0
2016-08-22 13:30:00,48.74,48.75,48.72,48.74,19107.0,40.6303,40.6386,40.6136,40.6303,19107.0
2016-08-22 13:35:00,48.74,48.76,48.73,48.75,16189.0,40.6303,40.647,40.622,40.6386,16189.0
2016-08-22 13:40:00,48.76,48.8,48.76,48.8,30554.0,40.647,40.6803,40.647,40.6803,30554.0
2016-08-22 13:45:00,48.81,48.87,48.81,48.85,34569.0,40.6887,40.7387,40.6887,40.722,34569.0
2016-08-22 13:50:00,48.85,48.86,48.84,48.84,20617.0,40.722,40.7303,40.7137,40.7137,20617.0
2016-08-22 13:55:00,48.85,48.86,48.84,48.85,12358.0,40.722,40.7303,40.7137,40.722,12358.0
2016-08-22 14:00:00,48.85,48.89,48.84,48.88,47793.0,40.722,40.7553,40.7137,40.747,47793.0
2016-08-22 14:05:00,48.88,48.9,48.86,48.88,41749.0,40.747,40.7637,40.7303,40.747,41749.0
2016-08-22 14:10:00,48.88,48.88,48.85,48.88,21507.0,40.747,40.747,40.722,40.747,21507.0
2016-08-22 14:15:00,48.89,48.91,48.89,48.9,7228.0,40.7553,40.772,40.7553,40.7637,7228.0
2016-08-22 14:20:00,48.9,48.91,48.89,48.89,15763.0,40.7637,40.772,40.7553,40.7553,15763.0
2016-08-22 14:25:00,48.89,48.9,48.85,48.86,56518.0,40.7553,40.7637,40.722,40.7303,56518.0
2016-08-22 14:30:00,48.85,48.88,48.85,48.87,34241.0,40.722,40.747,40.722,40.7387,34241.0
2016-08-22 14:35:00,48.87,48.91,48.87,48.9,18768.0,40.7387,40.772,40.7387,40.7637,18768.0
2016-08-22 14:40:00,48.91,48.93,48.9,48.93,32270.0,40.772,40.7887,40.7637,40.7887,32270.0
2016-08-22 14:45:00,48.93,48.93,48.9,48.92,27429.0,40.7887,40.7887,40.7637,40.7804,27429.0
2016-08-22 14:50:00,48.93,48.94,48.9,48.91,25342.0,40.7887,40.797,40.7637,40.772,25342.0
2016-08-22 14:55:00,48.91,48.93,48.91,48.93,12454.0,40.772,40.7887,40.772,40.7887,12454.0
2016-08-22 15:00:00,48.93,48.95,48.92,48.94,34088.0,40.7887,40.8054,40.7804,40.797,34088.0
2016-08-22 15:05:00,48.94,48.96,48.93,48.95,59828.0,40.797,40.8137,40.7887,40.8054,59828.0
2016-08-22 15:10:00,48.95,48.96,48.94,48.96,24736.0,40.8054,40.8137,40.797,40.8137,24736.0
2016-08-22 15:15:00,48.96,48.96,48.93,48.95,38335.0,40.8137,40.8137,40.7887,40.8054,38335.0
2016-08-22 15:20:00,48.94,48.95,48.93,48.95,11499.0,40.797,40.8054,40.7887,40.8054,11499.0
2016-08-22 15:25:00,48.95,48.98,48.94,48.97,37892.0,40.8054,40.8304,40.797,40.822,37892.0
2016-08-22 15:30:00,48.96,48.98,48.96,48.98,25153.0,40.8137,40.8304,40.8137,40.8304,25153.0
2016-08-22 15:35:00,48.98,48.98,48.97,48.97,47925.0,40.8304,40.8304,40.822,40.822,47925.0
2016-08-22 15:40:00,48.97,48.99,48.97,48.98,81840.0,40.822,40.8387,40.822,40.8304,81840.0
2016-08-22 15:45:00,48.98,48.99,48.97,48.98,83922.0,40.8304,40.8387,40.822,40.8304,83922.0
2016-08-22 15:50:00,48.97,48.98,48.95,48.97,165893.0,40.822,40.8304,40.8054,40.822,165893.0
2016-08-22 15:55:00,48.97,48.98,48.96,48.96,168279.0,40.822,40.8304,40.8137,40.8137,168279.0
2016-08-23 09:30:00,49.35,49.48,49.34,49.47,93441.0,41.1388,41.2472,41.1305,41.2388,93441.0
2016-08-23 09:35:00,49.48,49.57,49.47,49.48,125755.0,41.2472,41.3222,41.2388,41.2472,125755.0
2016-08-23 09:40:00,49.48,49.48,49.4,49.43,132434.0,41.2472,41.2472,41.1805,41.2055,132434.0
2016-08-23 09:45:00,49.42,49.47,49.41,49.41,32267.0,41.1972,41.2388,41.1888,41.1888,32267.0
2016-08-23 09:50:00,49.4,49.43,49.39,49.42,44866.0,41.1805,41.2055,41.1722,41.1972,44866.0
2016-08-23 09:55:00,49.42,49.43,49.35,49.38,56339.0,41.1972,41.2055,41.1388,41.1638,56339.0
2016-08-23 10:00:00,49.38,49.41,49.38,49.38,43453.0,41.1638,41.1888,41.1638,41.1638,43453.0
2016-08-23 10:05:00,49.38,49.4,49.34,49.34,58066.0,41.1638,41.1805,41.1305,41.1305,58066.0
2016-08-23 10:10:00,49.34,49.35,49.32,49.34,53919.0,41.1305,41.1388,41.1138,41.1305,53919.0
2016-08-23 10:15:00,49.33,49.34,49.24,49.25,31371.0,41.1221,41.1305,41.0471,41.0554,31371.0
2016-08-23 10:20:00,49.26,49.29,49.23,49.25,27907.0,41.0638,41.0888,41.0388,41.0554,27907.0
2016-08-23 10:25:00,49.25,49.29,49.25,49.27,30203.0,41.0554,41.0888,41.0554,41.0721,30203.0
2016-08-23 10:30:00,49.28,49.31,49.27,49.3,21520.0,41.0805,41.1055,41.0721,41.0971,21520.0
2016-08-23 10:35:00,49.3,49.34,49.29,49.33,64214.0,41.0971,41.1305,41.0888,41.1221,64214.0
2016-08-23 10:40:00,49.33,49.34,49.32,49.34,15350.0,41.1221,41.1305,41.1138,41.1305,15350.0
2016-08-23 10:45:00,49.35,49.42,49.35,49.41,64451.0,41.1388,41.1972,41.1388,41.1888,64451.0
2016-08-23 10:50:00,49.41,49.42,49.39,49.41,40889.0,41.1888,41.1972,41.1722,41.1888,40889.0
2016-08-23 10:55:00,49.41,49.43,49.39,49.42,50892.0,41.1888,41.2055,41.1722,41.1972,50892.0
2016-08-23 11:00:00,49.42,49.44,49.4,49.41,30048.0,41.1972,41.2138,41.1805,41.1888,30048.0
2016-08-23 11:05:00,49.41,49.43,49.37,49.37,42844.0,41.1888,41.2055,41.1555,41.1555,42844.0
2016-08-23 11:10:00,49.37,49.38,49.33,49.34,187942.0,41.1555,41.1638,41.1221,41.1305,187942.0
2016-08-23 11:15:00,49.34,49.36,49.33,49.35,105370.0,41.1305,41.1471,41.1221,41.1388,105370.0
2016-08-23 11:20:00,49.36,49.4,49.35,49.39,32421.0,41.1471,41.1805,41.1388,41.1722,32421.0
2016-08-23 11:25:00,49.39,49.4,49.35,49.37,77261.0,41.1722,41.1805,41.1388,41.1555,77261.0
2016-08-23 11:30:00,49.37,49.37,49.33,49.35,39016.0,41.1555,41.1555,41.1221,41.1388,39016.0
2016-08-23 11:35:00,49.35,49.35,49.33,49.34,12629.0,41.1388,41.1388,41.1221,41.1305,12629.0
2016-08-23 11:40:00,49.34,49.36,49.31,49.32,36920.0,41.1305,41.1471,41.1055,41.1138,36920.0
2016-08-23 11:45:00,49.31,49.34,49.31,49.33,48037.0,41.1055,41.1305,41.1055,41.1221,48037.0
2016-08-23 11:50:00,49.32,49.34,49.31,49.33,18886.0,41.1138,41.1305,41.1055,41.1221,18886.0
2016-08-23 11:55:00,49.32,49.33,49.29,49.29,59579.0,41.1138,41.1221,41.0888,41.0888,59579.0
2016-08-23 12:00:00,49.3,49.31,49.27,49.28,53979.0,41.0971,41.1055,41.0721,41.0805,53979.0
2016-08-23 12:05:00,49.28,49.31,49.27,49.28,30544.0,41.0805,41.1055,41.0721,41.0805,30544.0
2016-08-23 12:10:00,49.29,49.34,49.29,49.33,15323.0,41.0888,41.1305,41.0888,41.1221,15323.0
2016-08-23 12:15:00,49.34,49.35,49.33,49.35,10933.0,41.1305,41.1388,41.1221,41.1388,10933.0
2016-08-23 12:20:00,49.34,49.37,49.34,49.35,56130.0,41.1305,41.1555,41.1305,41.1388,56130.0
2016-08-23 12:25:00,49.36,49.37,49.35,49.36,15522.0,41.1471,41.1555,41.1388,41.1471,15522.0
2016-08-23 12:30:00,49.36,49.37,49.35,49.37,9178.0,41.1471,41.1555,41.1388,41.1555,9178.0
2016-08-23 12:35:00,49.37,49.38,49.35,49.37,17142.0,41.1555,41.1638,41.1388,41.1555,17142.0
2016-08-23 12:40:00,49.37,49.38,49.36,49.37,24002.0,41.1555,41.1638,41.1471,41.1555,24002.0
2016-08-23 12:45:00,49.37,49.39,49.37,49.39,17433.0,41.1555,41.1722,41.1555,41.1722,17433.0
2016-08-23 12:50:00,49.39,49.4,49.34,49.35,53419.0,41.1722,41.1805,41.1305,41.1388,53419.0
2016-08-23 12:55:00,49.35,49.37,49.35,49.37,23837.0,41.1388,41.1555,41.1388,41.1555,23837.0
2016-08-23 13:00:00,49.36,49.38,49.35,49.37,28146.0,41.1471,41.1638,41.1388,41.1555,28146.0
2016-08-23 13:05:00,49.37,49.37,49.35,49.37,15481.0,41.1555,41.1555,41.1388,41.1555,15481.0
2016-08-23 13:10:00,49.37,49.39,49.36,49.38,17098.0,41.1555,41.1722,41.1471,41.1638,17098.0
2016-08-23 13:15:00,49.39,49.4,49.38,49.4,28829.0,41.1722,41.1805,41.1638,41.1805,28829.0
2016-08-23 13:20:00,49.4,49.43,49.39,49.43,11642.0,41.1805,41.2055,41.1722,41.2055,11642.0
2016-08-23 13:25:00,49.43,49.44,49.42,49.44,19829.0,41.2055,41.2138,41.1972,41.2138,19829.0
2016-08-23 13:30:00,49.43,49.43,49.41,49.43,5074.0,41.2055,41.2055,41.1888,41.2055,5074.0
2016-08-23 13:35:00,49.43,49.44,49.42,49.43,30599.0,41.2055,41.2138,41.1972,41.2055,30599.0
2016-08-23 13:40:00,49.43,49.44,49.41,49.41,12200.0,41.2055,41.2138,41.1888,41.1888,12200.0
2016-08-23 13:45:00,49.41,49.45,49.4,49.45,19984.0,41.1888,41.2222,41.1805,41.2222,19984.0
2016-08-23 13:50:00,49.44,49.46,49.44,49.46,21241.0,41.2138,41.2305,41.2138,41.2305,21241.0
2016-08-23 13:55:00,49.46,49.46,49.45,49.46,38548.0,41.2305,41.2305,41.2222,41.2305,38548.0
2016-08-23 14:00:00,49.46,49.46,49.43,49.45,26152.0,41.2305,41.2305,41.2055,41.2222,26152.0
2016-08-23 14:05:00,49.45,49.47,49.45,49.45,4593.0,41.2222,41.2388,41.2222,41.2222,4593.0
2016-08-23 14:10:00,49.46,49.47,49.45,49.46,9523.0,41.2305,41.2388,41.2222,41.2305,9523.0
2016-08-23 14:15:00,49.46,49.47,49.45,49.47,7040.0,41.2305,41.2388,41.2222,41.2388,7040.0
2016-08-23 14:20:00,49.46,49.5,49.46,49.48,23666.0,41.2305,41.2639,41.2305,41.2472,23666.0
2016-08-23 14:25:00,49.48,49.5,49.48,49.49,14920.0,41.2472,41.2639,41.2472,41.2555,14920.0
2016-08-23 14:30:00,49.48,49.49,49.46,49.47,28196.0,41.2472,41.2555,41.2305,41.2388,28196.0
2016-08-23 14:35:00,49.47,49.49,49.45,49.48,165926.0,41.2388,41.2555,41.2222,41.2472,165926.0
2016-08-23 14:40:00,49.47,49.48,49.44,49.46,30364.0,41.2388,41.2472,41.2138,41.2305,30364.0
2016-08-23 14:45:00,49.45,49.47,49.45,49.47,45852.0,41.2222,41.2388,41.2222,41.2388,45852.0
2016-08-23 14:50:00,49.47,49.47,49.46,49.47,27617.0,41.2388,41.2388,41.2305,41.2388,27617.0
2016-08-23 14:55:00,49.47,49.48,49.46,49.46,62085.0,41.2388,41.2472,41.2305,41.2305,62085.0
2016-08-23 15:00:00,49.47,49.48,49.46,49.47,68380.0,41.2388,41.2472,41.2305,41.2388,68380.0
2016-08-23 15:05:00,49.47,49.49,49.47,49.47,56853.0,41.2388,41.2555,41.2388,41.2388,56853.0
2016-08-23 15:10:00,49.48,49.49,49.46,49.48,54449.0,41.2472,41.2555,41.2305,41.2472,54449.0
2016-08-23 15:15:00,49.48,49.49,49.46,49.47,35170.0,41.2472,41.2555,41.2305,41.2388,35170.0
2016-08-23 15:20:00,49.47,49.48,49.46,49.48,26930.0,41.2388,41.2472,41.2305,41.2472,26930.0
2016-08-23 15:25:00,49.48,49.48,49.46,49.47,30295.0,41.2472,41.2472,41.2305,41.2388,30295.0
2016-08-23 15:30:00,49.48,49.48,49.44,49.44,50107.0,41.2472,41.2472,41.2138,41.2138,50107.0
2016-08-23 15:35:00,49.45,49.45,49.4,49.4,21686.0,41.2222,41.2222,41.1805,41.1805,21686.0
2016-08-23 15:40:00,49.4,49.42,49.39,49.4,89172.0,41.1805,41.1972,41.1722,41.1805,89172.0
2016-08-23 15:45:00,49.39,49.42,49.38,49.39,162263.0,41.1722,41.1972,41.1638,41.1722,162263.0
2016-08-23 15:50:00,49.39,49.4,49.38,49.38,97979.0,41.1722,41.1805,41.1638,41.1638,97979.0
2016-08-23 15:55:00,49.38,49.39,49.35,49.36,569473.0,41.1638,41.1722,41.1388,41.1471,569473.0
2016-08-24 09:30:00,49.27,49.27,49.1,49.1,100651.0,41.0721,41.0721,40.9304,40.9304,100651.0
2016-08-24 09:35:00,49.09,49.14,49.07,49.1,43268.0,40.9221,40.9638,40.9054,40.9304,43268.0
2016-08-24 09:40:00,49.1,49.16,49.1,49.12,29182.0,40.9304,40.9804,40.9304,40.9471,29182.0
2016-08-24 09:45:00,49.12,49.16,49.1,49.15,19412.0,40.9471,40.9804,40.9304,40.9721,19412.0
2016-08-24 09:50:00,49.16,49.18,49.12,49.15,16134.0,40.9804,40.9971,40.9471,40.9721,16134.0
2016-08-24 09:55:00,49.15,49.16,49.12,49.15,20959.0,40.9721,40.9804,40.9471,40.9721,20959.0
2016-08-24 10:00:00,49.14,49.15,49.08,49.11,39910.0,40.9638,40.9721,40.9137,40.9387,39910.0
2016-08-24 10:05:00,49.12,49.15,49.08,49.1,29291.0,40.9471,40.9721,40.9137,40.9304,29291.0
2016-08-24 10:10:00,49.1,49.1,49.07,49.09,32566.0,40.9304,40.9304,40.9054,40.9221,32566.0
2016-08-24 10:15:00,49.09,49.1,49.02,49.03,26558.0,40.9221,40.9304,40.8637,40.8721,26558.0
2016-08-24 10:20:00,49.04,49.06,49.03,49.05,27184.0,40.8804,40.8971,40.8721,40.8887,27184.0
2016-08-24 10:25:00,49.06,49.06,49.01,49.04,31468.0,40.8971,40.8971,40.8554,40.8804,31468.0
2016-08-24 10:30:00,49.03,49.06,48.99,49.05,45503.0,40.8721,40.8971,40.8387,40.8887,45503.0
2016-08-24 10:35:00,49.04,49.08,49.02,49.03,29277.0,40.8804,40.9137,40.8637,40.8721,29277.0
2016-08-24 10:40:00,49.03,49.09,49.02,49.08,38756.0,40.8721,40.9221,40.8637,40.9137,38756.0
2016-08-24 10:45:00,49.07,49.07,49.01,49.05,58794.0,40.9054,40.9054,40.8554,40.8887,58794.0
2016-08-24 10:50:00,49.04,49.11,49.04,49.11,20304.0,40.8804,40.9387,40.8804,40.9387,20304.0
2016-08-24 10:55:00,49.11,49.12,49.08,49.09,22879.0,40.9387,40.9471,40.9137,40.9221,22879.0
2016-08-24 11:00:00,49.1,49.1,49.08,49.09,16006.0,40.9304,40.9304,40.9137,40.9221,16006.0
2016-08-24 11:05:00,49.08,49.11,49.07,49.09,33705.0,40.9137,40.9387,40.9054,40.9221,33705.0
2016-08-24 11:10:00,49.1,49.12,49.09,49.11,16498.0,40.9304,40.9471,40.9221,40.9387,16498.0
2016-08-24 11:15:00,49.1,49.11,49.07,49.08,27755.0,40.9304,40.9387,40.9054,40.9137,27755.0
2016-08-24 11:20:00,49.07,49.08,49.05,49.06,66298.0,40.9054,40.9137,40.8887,40.8971,66298.0
2016-08-24 11:25:00,49.07,49.11,49.05,49.1,23454.0,40.9054,40.9387,40.8887,40.9304,23454.0
2016-08-24 11:30:00,49.09,49.1,49.04,49.05,49693.0,40.9221,40.9304,40.8804,40.8887,49693.0
2016-08-24 11:35:00,49.05,49.07,49.04,49.05,12335.0,40.8887,40.9054,40.8804,40.8887,12335.0
2016-08-24 11:40:00,49.05,49.05,49.0,49.01,37064.0,40.8887,40.8887,40.847,40.8554,37064.0
2016-08-24 11:45:00,49.01,49.04,49.0,49.02,18125.0,40.8554,40.8804,40.847,40.8637,18125.0
2016-08-24 11:50:00,49.02,49.04,49.01,49.02,81097.0,40.8637,40.8804,40.8554,40.8637,81097.0
2016-08-24 11:55:00,49.02,49.02,48.99,49.02,27787.0,40.8637,40.8637,40.8387,40.8637,27787.0
2016-08-24 12:00:00,49.01,49.02,48.99,49.0,41717.0,40.8554,40.8637,40.8387,40.847,41717.0
2016-08-24 12:05:00,48.99,49.06,48.99,49.05,99498.0,40.8387,40.8971,40.8387,40.8887,99498.0
2016-08-24 12:10:00,49.05,49.08,49.04,49.08,13412.0,40.8887,40.9137,40.8804,40.9137,13412.0
2016-08-24 12:15:00,49.07,49.09,49.06,49.08,51475.0,40.9054,40.9221,40.8971,40.9137,51475.0
2016-08-24 12:20:00,49.08,49.08,49.05,49.06,41951.0,40.9137,40.9137,40.8887,40.8971,41951.0
2016-08-24 12:25:00,49.06,49.06,49.02,49.02,21064.0,40.8971,40.8971,40.8637,40.8637,21064.0
2016-08-24 12:30:00,49.03,49.04,49.02,49.03,34225.0,40.8721,40.8804,40.8637,40.8721,34225.0
2016-08-24 12:35:00,49.03,49.04,49.02,49.03,17028.0,40.8721,40.8804,40.8637,40.8721,17028.0
2016-08-24 12:40:00,49.03,49.03,49.01,49.02,6206.0,40.8721,40.8721,40.8554,40.8637,6206.0
2016-08-24 12:45:00,49.03,49.04,49.02,49.04,11460.0,40.8721,40.8804,40.8637,40.8804,11460.0
2016-08-24 12:50:00,49.04,49.07,49.03,49.05,26296.0,40.8804,40.9054,40.8721,40.8887,26296.0
2016-08-24 12:55:00,49.05,49.06,49.04,49.05,19900.0,40.8887,40.8971,40.8804,40.8887,19900.0
2016-08-24 13:00:00,49.04,49.05,49.02,49.03,11680.0,40.8804,40.8887,40.8637,40.8721,11680.0
2016-08-24 13:05:00,49.03,49.04,49.02,49.03,11993.0,40.8721,40.8804,40.8637,40.8721,11993.0
2016-08-24 13:10:00,49.04,49.04,49.01,49.03,10039.0,40.8804,40.8804,40.8554,40.8721,10039.0
2016-08-24 13:15:00,49.03,49.04,49.03,49.03,12755.0,40.8721,40.8804,40.8721,40.8721,12755.0
2016-08-24 13:20:00,49.03,49.04,49.02,49.03,16924.0,40.8721,40.8804,40.8637,40.8721,16924.0
2016-08-24 13:25:00,49.03,49.04,49.01,49.02,12260.0,40.8721,40.8804,40.8554,40.8637,12260.0
2016-08-24 13:30:00,49.02,49.02,49.0,49.02,6161.0,40.8637,40.8637,40.847,40.8637,6161.0
2016-08-24 13:35:00,49.02,49.02,49.0,49.01,106708.0,40.8637,40.8637,40.847,40.8554,106708.0
2016-08-24 13:40:00,49.01,49.02,48.99,49.01,43701.0,40.8554,40.8637,40.8387,40.8554,43701.0
2016-08-24 13:45:00,49.0,49.03,49.0,49.03,9497.0,40.847,40.8721,40.847,40.8721,9497.0
2016-08-24 13:50:00,49.02,49.03,48.99,48.99,16805.0,40.8637,40.8721,40.8387,40.8387,16805.0
2016-08-24 13:55:00,48.99,49.0,48.98,49.0,30980.0,40.8387,40.847,40.8304,40.847,30980.0
2016-08-24 14:00:00,49.0,49.01,48.96,48.97,48143.0,40.847,40.8554,40.8137,40.822,48143.0
2016-08-24 14:05:00,48.96,48.96,48.92,48.94,37651.0,40.8137,40.8137,40.7804,40.797,37651.0
2016-08-24 14:10:00,48.94,48.95,48.92,48.95,25956.0,40.797,40.8054,40.7804,40.8054,25956.0
2016-08-24 14:15:00,48.95,48.98,48.94,48.96,43069.0,40.8054,40.8304,40.797,40.8137,43069.0
2016-08-24 14:20:00,48.95,48.96,48.88,48.89,21375.0,40.8054,40.8137,40.747,40.7553,21375.0
2016-08-24 14:25:00,48.88,48.9,48.86,48.87,115054.0,40.747,40.7637,40.7303,40.7387,115054.0
2016-08-24 14:30:00,48.87,48.88,48.84,48.87,29536.0,40.7387,40.747,40.7137,40.7387,29536.0
2016-08-24 14:35:00,48.87,48.88,48.84,48.88,57646.0,40.7387,40.747,40.7137,40.747,57646.0
2016-08-24 14:40:00,48.88,48.9,48.87,48.89,29883.0,40.747,40.7637,40.7387,40.7553,29883.0
2016-08-24 14:45:00,48.89,48.9,48.85,48.86,17599.0,40.7553,40.7637,40.722,40.7303,17599.0
2016-08-24 14:50:00,48.85,48.87,48.84,48.86,28500.0,40.722,40.7387,40.7137,40.7303,28500.0
2016-08-24 14:55:00,48.86,48.9,48.86,48.89,32985.0,40.7303,40.7637,40.7303,40.7553,32985.0
2016-08-24 15:00:00,48.89,48.89,48.86,48.88,21495.0,40.7553,40.7553,40.7303,40.747,21495.0
2016-08-24 15:05:00,48.88,48.88,48.79,48.79,65642.0,40.747,40.747,40.672,40.672,65642.0
2016-08-24 15:10:00,48.79,48.81,48.78,48.78,62315.0,40.672,40.6887,40.6637,40.6637,62315.0
2016-08-24 15:15:00,48.79,48.81,48.78,48.79,51221.0,40.672,40.6887,40.6637,40.672,51221.0
2016-08-24 15:20:00,48.79,48.82,48.78,48.8,36985.0,40.672,40.697,40.6637,40.6803,36985.0
2016-08-24 15:25:00,48.8,48.81,48.78,48.8,32602.0,40.6803,40.6887,40.6637,40.6803,32602.0
2016-08-24 15:30:00,48.8,48.83,48.79,48.82,59596.0,40.6803,40.7053,40.672,40.697,59596.0
2016-08-24 15:35:00,48.82,48.83,48.75,48.75,85810.0,40.697,40.7053,40.6386,40.6386,85810.0
2016-08-24 15:40:00,48.74,48.76,48.72,48.75,163386.0,40.6303,40.647,40.6136,40.6386,163386.0
2016-08-24 15:45:00,48.75,48.76,48.71,48.74,136082.0,40.6386,40.647,40.6053,40.6303,136082.0
2016-08-24 15:50:00,48.74,48.77,48.73,48.76,287015.0,40.6303,40.6553,40.622,40.647,287015.0
2016-08-24 15:55:00,48.76,48.79,48.73,48.78,523711.0,40.647,40.672,40.622,40.6637,523711.0
2016-08-25 09:30:00,48.72,48.8,48.71,48.77,78826.0,40.6136,40.6803,40.6053,40.6553,78826.0
2016-08-25 09:35:00,48.77,48.91,48.77,48.84,55295.0,40.6553,40.772,40.6553,40.7137,55295.0
2016-08-25 09:40:00,48.83,48.88,48.8,48.88,16947.0,40.7053,40.747,40.6803,40.747,16947.0
2016-08-25 09:45:00,48.89,48.9,48.84,48.88,47637.0,40.7553,40.7637,40.7137,40.747,47637.0
2016-08-25 09:50:00,48.87,48.87,48.82,48.84,27873.0,40.7387,40.7387,40.697,40.7137,27873.0
2016-08-25 09:55:00,48.84,48.91,48.82,48.89,21165.0,40.7137,40.772,40.697,40.7553,21165.0
2016-08-25 10:00:00,48.89,48.98,48.88,48.98,25539.0,40.7553,40.8304,40.747,40.8304,25539.0
2016-08-25 10:05:00,48.98,48.99,48.91,48.92,31193.0,40.8304,40.8387,40.772,40.7804,31193.0
2016-08-25 10:10:00,48.92,48.95,48.9,48.94,20300.0,40.7804,40.8054,40.7637,40.797,20300.0
2016-08-25 10:15:00,48.94,48.94,48.9,48.94,22533.0,40.797,40.797,40.7637,40.797,22533.0
2016-08-25 10:20:00,48.92,48.94,48.91,48.93,19277.0,40.7804,40.797,40.772,40.7887,19277.0
2016-08-25 10:25:00,48.92,48.94,48.91,48.94,47811.0,40.7804,40.797,40.772,40.797,47811.0
2016-08-25 10:30:00,48.94,48.95,48.92,48.93,11429.0,40.797,40.8054,40.7804,40.7887,11429.0
2016-08-25 10:35:00,48.92,48.93,48.87,48.89,28357.0,40.7804,40.7887,40.7387,40.7553,28357.0
2016-08-25 10:40:00,48.89,48.91,48.88,48.91,31015.0,40.7553,40.772,40.747,40.772,31015.0
2016-08-25 10:45:00,48.91,48.94,48.89,48.94,80041.0,40.772,40.797,40.7553,40.797,80041.0
2016-08-25 10:50:00,48.94,48.94,48.91,48.93,19473.0,40.797,40.797,40.772,40.7887,19473.0
2016-08-25 10:55:00,48.93,48.97,48.93,48.96,7619.0,40.7887,40.822,40.7887,40.8137,7619.0
2016-08-25 11:00:00,48.96,49.01,48.95,49.01,38054.0,40.8137,40.8554,40.8054,40.8554,38054.0
2016-08-25 11:05:00,49.01,49.02,48.98,49.02,94812.0,40.8554,40.8637,40.8304,40.8637,94812.0
2016-08-25 11:10:00,49.01,49.03,48.99,49.03,35434.0,40.8554,40.8721,40.8387,40.8721,35434.0
2016-08-25 11:15:00,49.02,49.06,49.02,49.05,18133.0,40.8637,40.8971,40.8637,40.8887,18133.0
2016-08-25 11:20:00,49.05,49.05,49.03,49.05,51568.0,40.8887,40.8887,40.8721,40.8887,51568.0
2016-08-25 11:25:00,49.05,49.07,49.03,49.06,45712.0,40.8887,40.9054,40.8721,40.8971,45712.0
2016-08-25 11:30:00,49.06,49.07,49.04,49.04,15900.0,40.8971,40.9054,40.8804,40.8804,15900.0
2016-08-25 11:35:00,49.04,49.06,49.03,49.05,9601.0,40.8804,40.8971,40.8721,40.8887,9601.0
2016-08-25 11:40:00,49.05,49.05,49.03,49.04,8636.0,40.8887,40.8887,40.8721,40.8804,8636.0
2016-08-25 11:45:00,49.04,49.05,49.02,49.03,21865.0,40.8804,40.8887,40.8637,40.8721,21865.0
2016-08-25 11:50:00,49.03,49.03,48.99,49.0,25499.0,40.8721,40.8721,40.8387,40.847,25499.0
2016-08-25 11:55:00,48.99,48.99,48.91,48.96,116472.0,40.8387,40.8387,40.772,40.8137,116472.0
2016-08-25 12:00:00,48.95,48.95,48.93,48.94,15534.0,40.8054,40.8054,40.7887,40.797,15534.0
2016-08-25 12:05:00,48.94,48.94,48.91,48.91,13824.0,40.797,40.797,40.772,40.772,13824.0
2016-08-25 12:10:00,48.91,48.92,48.88,48.89,8072.0,40.772,40.7804,40.747,40.7553,8072.0
2016-08-25 12:15:00,48.89,48.91,48.88,48.91,15391.0,40.7553,40.772,40.747,40.772,15391.0
2016-08-25 12:20:00,48.91,48.93,48.91,48.93,2862.0,40.772,40.7887,40.772,40.7887,2862.0
2016-08-25 12:25:00,48.93,48.93,48.89,48.9,31860.0,40.7887,40.7887,40.7553,40.7637,31860.0
2016-08-25 12:30:00,48.9,48.93,48.9,48.91,20510.0,40.7637,40.7887,40.7637,40.772,20510.0
2016-08-25 12:35:00,48.91,48.95,48.91,48.94,23427.0,40.772,40.8054,40.772,40.797,23427.0
2016-08-25 12:40:00,48.94,48.95,48.92,48.93,8066.0,40.797,40.8054,40.7804,40.7887,8066.0
2016-08-25 12:45:00,48.93,48.93,48.91,48.92,5243.0,40.7887,40.7887,40.772,40.7804,5243.0
2016-08-25 12:50:00,48.91,48.94,48.91,48.93,27763.0,40.772,40.797,40.772,40.7887,27763.0
2016-08-25 12:55:00,48.93,48.93,48.9,48.91,17313.0,40.7887,40.7887,40.7637,40.772,17313.0
2016-08-25 13:00:00,48.92,48.93,48.9,48.9,4689.0,40.7804,40.7887,40.7637,40.7637,4689.0
2016-08-25 13:05:00,48.9,48.91,48.87,48.87,24149.0,40.7637,40.772,40.7387,40.7387,24149.0
2016-08-25 13:10:00,48.87,48.88,48.86,48.86,16646.0,40.7387,40.747,40.7303,40.7303,16646.0
2016-08-25 13:15:00,48.86,48.88,48.86,48.88,10238.0,40.7303,40.747,40.7303,40.747,10238.0
2016-08-25 13:20:00,48.87,48.9,48.87,48.9,10904.0,40.7387,40.7637,40.7387,40.7637,10904.0
2016-08-25 13:25:00,48.9,48.92,48.89,48.91,31839.0,40.7637,40.7804,40.7553,40.772,31839.0
2016-08-25 13:30:00,48.91,48.92,48.9,48.9,22769.0,40.772,40.7804,40.7637,40.7637,22769.0
2016-08-25 13:35:00,48.9,48.91,48.85,48.86,78807.0,40.7637,40.772,40.722,40.7303,78807.0
2016-08-25 13:40:00,48.86,48.94,48.85,48.92,33970.0,40.7303,40.797,40.722,40.7804,33970.0
2016-08-25 13:45:00,48.93,48.97,48.92,48.93,43622.0,40.7887,40.822,40.7804,40.7887,43622.0
2016-08-25 13:50:00,48.93,48.96,48.92,48.96,38269.0,40.7887,40.8137,40.7804,40.8137,38269.0
2016-08-25 13:55:00,48.96,49.0,48.95,48.99,27996.0,40.8137,40.847,40.8054,40.8387,27996.0
2016-08-25 14:00:00,48.99,49.04,48.99,49.02,59278.0,40.8387,40.8804,40.8387,40.8637,59278.0
2016-08-25 14:05:00,49.02,49.03,48.96,48.98,55987.0,40.8637,40.8721,40.8137,40.8304,55987.0
2016-08-25 14:10:00,48.98,49.01,48.97,48.99,24112.0,40.8304,40.8554,40.822,40.8387,24112.0
2016-08-25 14:15:00,49.0,49.01,48.98,49.0,18838.0,40.847,40.8554,40.8304,40.847,18838.0
2016-08-25 14:20:00,49.0,49.01,48.97,48.99,34626.0,40.847,40.8554,40.822,40.8387,34626.0
2016-08-25 14:25:00,49.0,49.01,48.98,49.01,21541.0,40.847,40.8554,40.8304,40.8554,21541.0
2016-08-25 14:30:00,49.0,49.03,48.99,49.02,23717.0,40.847,40.8721,40.8387,40.8637,23717.0
2016-08-25 14:35:00,49.01,49.02,49.0,49.01,7900.0,40.8554,40.8637,40.847,40.8554,7900.0
2016-08-25 14:40:00,49.01,49.03,49.0,49.03,13104.0,40.8554,40.8721,40.847,40.8721,13104.0
2016-08-25 14:45:00,49.02,49.03,48.97,48.98,18069.0,40.8637,40.8721,40.822,40.8304,18069.0
2016-08-25 14:50:00,48.98,49.0,48.96,48.97,29312.0,40.8304,40.847,40.8137,40.822,29312.0
2016-08-25 14:55:00,48.97,48.98,48.94,48.96,29218.0,40.822,40.8304,40.797,40.8137,29218.0
2016-08-25 15:00:00,48.96,48.96,48.93,48.94,46678.0,40.8137,40.8137,40.7887,40.797,46678.0
2016-08-25 15:05:00,48.94,49.0,48.92,48.99,96415.0,40.797,40.847,40.7804,40.8387,96415.0
2016-08-25 15:10:00,49.0,49.02,49.0,49.01,21001.0,40.847,40.8637,40.847,40.8554,21001.0
2016-08-25 15:15:00,49.01,49.01,48.99,49.0,20402.0,40.8554,40.8554,40.8387,40.847,20402.0
2016-08-25 15:20:00,49.0,49.0,48.98,49.0,50183.0,40.847,40.847,40.8304,40.847,50183.0
2016-08-25 15:25:00,49.0,49.01,48.98,48.98,20609.0,40.847,40.8554,40.8304,40.8304,20609.0
2016-08-25 15:30:00,48.98,48.99,48.96,48.98,35075.0,40.8304,40.8387,40.8137,40.8304,35075.0
2016-08-25 15:35:00,48.97,49.02,48.97,49.0,57843.0,40.822,40.8637,40.822,40.847,57843.0
2016-08-25 15:40:00,49.0,49.01,48.97,48.98,55201.0,40.847,40.8554,40.822,40.8304,55201.0
2016-08-25 15:45:00,48.98,48.99,48.97,48.99,107997.0,40.8304,40.8387,40.822,40.8387,107997.0
2016-08-25 15:50:00,48.98,49.0,48.96,49.0,320321.0,40.8304,40.847,40.8137,40.847,320321.0
2016-08-25 15:55:00,49.0,49.02,48.97,49.02,431608.0,40.847,40.8637,40.822,40.8637,431608.0
2016-08-26 09:30:00,49.2,49.26,49.17,49.23,85733.0,41.0138,41.0638,40.9888,41.0388,85733.0
2016-08-26 09:35:00,49.24,49.33,49.23,49.27,103085.0,41.0471,41.1221,41.0388,41.0721,103085.0
2016-08-26 09:40:00,49.28,49.3,49.23,49.27,96437.0,41.0805,41.0971,41.0388,41.0721,96437.0
2016-08-26 09:45:00,49.28,49.31,49.23,49.23,35593.0,41.0805,41.1055,41.0388,41.0388,35593.0
2016-08-26 09:50:00,49.23,49.26,49.2,49.26,61416.0,41.0388,41.0638,41.0138,41.0638,61416.0
2016-08-26 09:55:00,49.27,49.28,49.23,49.25,68165.0,41.0721,41.0805,41.0388,41.0554,68165.0
2016-08-26 10:00:00,49.24,49.28,49.02,49.25,285503.0,41.0471,41.0805,40.8637,41.0554,285503.0
2016-08-26 10:05:00,49.26,49.27,49.18,49.26,147146.0,41.0638,41.0721,40.9971,41.0638,147146.0
2016-08-26 10:10:00,49.26,49.32,49.25,49.31,91679.0,41.0638,41.1138,41.0554,41.1055,91679.0
2016-08-26 10:15:00,49.31,49.48,49.31,49.45,315186.0,41.1055,41.2472,41.1055,41.2222,315186.0
2016-08-26 10:20:00,49.46,49.52,49.46,49.48,89966.0,41.2305,41.2805,41.2305,41.2472,89966.0
2016-08-26 10:25:00,49.49,49.5,49.44,49.47,240924.0,41.2555,41.2639,41.2138,41.2388,240924.0
2016-08-26 10:30:00,49.47,49.48,49.39,49.39,28942.0,41.2388,41.2472,41.1722,41.1722,28942.0
2016-08-26 10:35:00,49.38,49.42,49.37,49.38,56490.0,41.1638,41.1972,41.1555,41.1638,56490.0
2016-08-26 10:40:00,49.38,49.38,49.27,49.28,98418.0,41.1638,41.1638,41.0721,41.0805,98418.0
2016-08-26 10:45:00,49.27,49.3,49.25,49.3,76601.0,41.0721,41.0971,41.0554,41.0971,76601.0
2016-08-26 10:50:00,49.3,49.33,49.27,49.3,44472.0,41.0971,41.1221,41.0721,41.0971,44472.0
2016-08-26 10:55:00,49.32,49.35,49.31,49.32,42830.0,41.1138,41.1388,41.1055,41.1138,42830.0
2016-08-26 11:00:00,49.31,49.32,49.26,49.26,39079.0,41.1055,41.1138,41.0638,41.0638,39079.0
2016-08-26 11:05:00,49.27,49.32,49.27,49.3,27633.0,41.0721,41.1138,41.0721,41.0971,27633.0
2016-08-26 11:10:00,49.3,49.32,49.25,49.32,27636.0,41.0971,41.1138,41.0554,41.1138,27636.0
2016-08-26 11:15:00,49.31,49.32,49.27,49.28,35102.0,41.1055,41.1138,41.0721,41.0805,35102.0
2016-08-26 11:20:00,49.28,49.31,49.28,49.29,44573.0,41.0805,41.1055,41.0805,41.0888,44573.0
2016-08-26 11:25:00,49.3,49.31,49.28,49.29,47583.0,41.0971,41.1055,41.0805,41.0888,47583.0
2016-08-26 11:30:00,49.29,49.3,49.27,49.29,26125.0,41.0888,41.0971,41.0721,41.0888,26125.0
2016-08-26 11:35:00,49.29,49.29,49.16,49.17,40656.0,41.0888,41.0888,40.9804,40.9888,40656.0
2016-08-26 11:40:00,49.17,49.17,49.06,49.12,77445.0,40.9888,40.9888,40.8971,40.9471,77445.0
2016-08-26 11:45:00,49.11,49.12,49.08,49.11,42801.0,40.9387,40.9471,40.9137,40.9387,42801.0
2016-08-26 11:50:00,49.11,49.11,48.88,48.97,122082.0,40.9387,40.9387,40.747,40.822,122082.0
2016-08-26 11:55:00,48.97,48.99,48.95,48.96,104835.0,40.822,40.8387,40.8054,40.8137,104835.0
2016-08-26 12:00:00,48.96,48.96,48.84,48.86,149366.0,40.8137,40.8137,40.7137,40.7303,149366.0
2016-08-26 12:05:00,48.86,48.86,48.72,48.77,71064.0,40.7303,40.7303,40.6136,40.6553,71064.0
2016-08-26 12:10:00,48.76,48.77,48.67,48.77,154236.0,40.647,40.6553,40.572,40.6553,154236.0
2016-08-26 12:15:00,48.76,48.8,48.75,48.8,63357.0,40.647,40.6803,40.6386,40.6803,63357.0
2016-08-26 12:20:00,48.8,48.84,48.78,48.82,30085.0,40.6803,40.7137,40.6637,40.697,30085.0
2016-08-26 12:25:00,48.82,48.84,48.79,48.81,52236.0,40.697,40.7137,40.672,40.6887,52236.0
2016-08-26 12:30:00,48.81,48.83,48.76,48.82,38917.0,40.6887,40.7053,40.647,40.697,38917.0
2016-08-26 12:35:00,48.82,48.86,48.79,48.84,48425.0,40.697,40.7303,40.672,40.7137,48425.0
2016-08-26 12:40:00,48.84,48.89,48.83,48.87,17272.0,40.7137,40.7553,40.7053,40.7387,17272.0
2016-08-26 12:45:00,48.87,48.89,48.85,48.88,35298.0,40.7387,40.7553,40.722,40.747,35298.0
2016-08-26 12:50:00,48.87,48.9,48.84,48.87,49006.0,40.7387,40.7637,40.7137,40.7387,49006.0
2016-08-26 12:55:00,48.88,48.9,48.86,48.89,49623.0,40.747,40.7637,40.7303,40.7553,49623.0
2016-08-26 13:00:00,48.88,48.91,48.86,48.87,33028.0,40.747,40.772,40.7303,40.7387,33028.0
2016-08-26 13:05:00,48.87,48.87,48.83,48.85,47411.0,40.7387,40.7387,40.7053,40.722,47411.0
2016-08-26 13:10:00,48.86,48.89,48.85,48.86,34805.0,40.7303,40.7553,40.722,40.7303,34805.0
2016-08-26 13:15:00,48.86,48.87,48.78,48.79,69128.0,40.7303,40.7387,40.6637,40.672,69128.0
2016-08-26 13:20:00,48.79,48.81,48.77,48.81,23170.0,40.672,40.6887,40.6553,40.6887,23170.0
2016-08-26 13:25:00,48.81,48.85,48.81,48.85,18148.0,40.6887,40.722,40.6887,40.722,18148.0
2016-08-26 13:30:00,48.85,48.87,48.84,48.84,10307.0,40.722,40.7387,40.7137,40.7137,10307.0
2016-08-26 13:35:00,48.85,48.85,48.8,48.82,30342.0,40.722,40.722,40.6803,40.697,30342.0
2016-08-26 13:40:00,48.83,48.85,48.82,48.82,17072.0,40.7053,40.722,40.697,40.697,17072.0
2016-08-26 13:45:00,48.82,48.82,48.79,48.8,40435.0,40.697,40.697,40.672,40.6803,40435.0
2016-08-26 13:50:00,48.79,48.8,48.76,48.79,49002.0,40.672,40.6803,40.647,40.672,49002.0
2016-08-26 13:55:00,48.79,48.81,48.75,48.8,50440.0,40.672,40.6887,40.6386,40.6803,50440.0
2016-08-26 14:00:00,48.79,48.8,48.76,48.78,37243.0,40.672,40.6803,40.647,40.6637,37243.0
2016-08-26 14:05:00,48.78,48.8,48.75,48.79,49650.0,40.6637,40.6803,40.6386,40.672,49650.0
2016-08-26 14:10:00,48.79,48.83,48.76,48.77,60591.0,40.672,40.7053,40.647,40.6553,60591.0
2016-08-26 14:15:00,48.77,48.77,48.67,48.7,110985.0,40.6553,40.6553,40.572,40.597,110985.0
2016-08-26 14:20:00,48.7,48.7,48.65,48.67,27534.0,40.597,40.597,40.5553,40.572,27534.0
2016-08-26 14:25:00,48.67,48.67,48.6,48.62,47939.0,40.572,40.572,40.5136,40.5303,47939.0
2016-08-26 14:30:00,48.61,48.61,48.56,48.59,37164.0,40.5219,40.5219,40.4803,40.5053,37164.0
2016-08-26 14:35:00,48.58,48.6,48.54,48.59,71122.0,40.4969,40.5136,40.4636,40.5053,71122.0
2016-08-26 14:40:00,48.59,48.6,48.56,48.56,32314.0,40.5053,40.5136,40.4803,40.4803,32314.0
2016-08-26 14:45:00,48.55,48.56,48.53,48.56,42352.0,40.4719,40.4803,40.4552,40.4803,42352.0
2016-08-26 14:50:00,48.57,48.6,48.54,48.6,43241.0,40.4886,40.5136,40.4636,40.5136,43241.0
2016-08-26 14:55:00,48.6,48.64,48.6,48.62,32089.0,40.5136,40.5469,40.5136,40.5303,32089.0
2016-08-26 15:00:00,48.62,48.64,48.6,48.61,31255.0,40.5303,40.5469,40.5136,40.5219,31255.0
2016-08-26 15:05:00,48.61,48.63,48.59,48.62,26318.0,40.5219,40.5386,40.5053,40.5303,26318.0
2016-08-26 15:10:00,48.62,48.67,48.61,48.66,67369.0,40.5303,40.572,40.5219,40.5636,67369.0
2016-08-26 15:15:00,48.66,48.67,48.65,48.65,51324.0,40.5636,40.572,40.5553,40.5553,51324.0
2016-08-26 15:20:00,48.65,48.65,48.61,48.65,53337.0,40.5553,40.5553,40.5219,40.5553,53337.0
2016-08-26 15:25:00,48.65,48.75,48.64,48.72,152586.0,40.5553,40.6386,40.5469,40.6136,152586.0
2016-08-26 15:30:00,48.72,48.81,48.71,48.8,111193.0,40.6136,40.6887,40.6053,40.6803,111193.0
2016-08-26 15:35:00,48.8,48.81,48.74,48.78,108176.0,40.6803,40.6887,40.6303,40.6637,108176.0
2016-08-26 15:40:00,48.79,48.8,48.73,48.73,105504.0,40.672,40.6803,40.622,40.622,105504.0
2016-08-26 15:45:00,48.73,48.76,48.71,48.73,128412.0,40.622,40.647,40.6053,40.622,128412.0
2016-08-26 15:50:00,48.72,48.76,48.7,48.7,139420.0,40.6136,40.647,40.597,40.597,139420.0
2016-08-26 15:55:00,48.7,48.73,48.7,48.72,391868.0,40.597,40.622,40.597,40.6136,391868.0
2016-08-29 09:30:00,48.66,48.98,48.65,48.98,164776.0,40.5636,40.8304,40.5553,40.8304,164776.0
2016-08-29 09:35:00,48.99,49.04,48.95,49.03,101284.0,40.8387,40.8804,40.8054,40.8721,101284.0
2016-08-29 09:40:00,49.03,49.09,49.02,49.04,66775.0,40.8721,40.9221,40.8637,40.8804,66775.0
2016-08-29 09:45:00,49.05,49.11,49.04,49.11,46826.0,40.8887,40.9387,40.8804,40.9387,46826.0
2016-08-29 09:50:00,49.11,49.13,49.04,49.04,30174.0,40.9387,40.9554,40.8804,40.8804,30174.0
2016-08-29 09:55:00,49.04,49.06,49.01,49.04,25729.0,40.8804,40.8971,40.8554,40.8804,25729.0
2016-08-29 10:00:00,49.05,49.07,49.03,49.07,25806.0,40.8887,40.9054,40.8721,40.9054,25806.0
2016-08-29 10:05:00,49.07,49.08,49.05,49.08,36216.0,40.9054,40.9137,40.8887,40.9137,36216.0
2016-08-29 10:10:00,49.07,49.1,49.06,49.07,14293.0,40.9054,40.9304,40.8971,40.9054,14293.0
2016-08-29 10:15:00,49.07,49.09,49.06,49.09,20402.0,40.9054,40.9221,40.8971,40.9221,20402.0
2016-08-29 10:20:00,49.08,49.08,49.02,49.06,40365.0,40.9137,40.9137,40.8637,40.8971,40365.0
2016-08-29 10:25:00,49.06,49.08,49.05,49.07,23439.0,40.8971,40.9137,40.8887,40.9054,23439.0
2016-08-29 10:30:00,49.07,49.09,49.03,49.04,16625.0,40.9054,40.9221,40.8721,40.8804,16625.0
2016-08-29 10:35:00,49.04,49.05,49.02,49.05,22771.0,40.8804,40.8887,40.8637,40.8887,22771.0
2016-08-29 10:40:00,49.05,49.15,49.05,49.14,17075.0,40.8887,40.9721,40.8887,40.9638,17075.0
2016-08-29 10:45:00,49.15,49.18,49.14,49.17,31097.0,40.9721,40.9971,40.9638,40.9888,31097.0
2016-08-29 10:50:00,49.18,49.19,49.15,49.16,21922.0,40.9971,41.0054,40.9721,40.9804,21922.0
2016-08-29 10:55:00,49.16,49.18,49.16,49.17,14034.0,40.9804,40.9971,40.9804,40.9888,14034.0
2016-08-29 11:00:00,49.16,49.19,49.16,49.18,10832.0,40.9804,41.0054,40.9804,40.9971,10832.0
2016-08-29 11:05:00,49.18,49.19,49.16,49.18,42079.0,40.9971,41.0054,40.9804,40.9971,42079.0
2016-08-29 11:10:00,49.18,49.2,49.17,49.17,36265.0,40.9971,41.0138,40.9888,40.9888,36265.0
2016-08-29 11:15:00,49.18,49.19,49.15,49.15,20570.0,40.9971,41.0054,40.9721,40.9721,20570.0
2016-08-29 11:20:00,49.16,49.19,49.16,49.18,40741.0,40.9804,41.0054,40.9804,40.9971,40741.0
2016-08-29 11:25:00,49.17,49.2,49.16,49.19,12460.0,40.9888,41.0138,40.9804,41.0054,12460.0
2016-08-29 11:30:00,49.19,49.22,49.19,49.22,35686.0,41.0054,41.0304,41.0054,41.0304,35686.0
2016-08-29 11:35:00,49.22,49.24,49.21,49.22,53009.0,41.0304,41.0471,41.0221,41.0304,53009.0
2016-08-29 11:40:00,49.22,49.26,49.21,49.25,30917.0,41.0304,41.0638,41.0221,41.0554,30917.0
2016-08-29 11:45:00,49.24,49.27,49.24,49.26,40546.0,41.0471,41.0721,41.0471,41.0638,40546.0
2016-08-29 11:50:00,49.26,49.27,49.24,49.25,12619.0,41.0638,41.0721,41.0471,41.0554,12619.0
2016-08-29 11:55:00,49.24,49.24,49.22,49.24,16982.0,41.0471,41.0471,41.0304,41.0471,16982.0
2016-08-29 12:00:00,49.24,49.26,49.21,49.22,42578.0,41.0471,41.0638,41.0221,41.0304,42578.0
2016-08-29 12:05:00,49.22,49.23,49.21,49.23,19125.0,41.0304,41.0388,41.0221,41.0388,19125.0
2016-08-29 12:10:00,49.23,49.24,49.23,49.24,8266.0,41.0388,41.0471,41.0388,41.0471,8266.0
2016-08-29 12:15:00,49.23,49.24,49.18,49.19,23390.0,41.0388,41.0471,40.9971,41.0054,23390.0
2016-08-29 12:20:00,49.19,49.2,49.16,49.17,47023.0,41.0054,41.0138,40.9804,40.9888,47023.0
2016-08-29 12:25:00,49.17,49.19,49.17,49.17,19614.0,40.9888,41.0054,40.9888,40.9888,19614.0
2016-08-29 12:30:00,49.17,49.17,49.16,49.17,9900.0,40.9888,40.9888,40.9804,40.9888,9900.0
2016-08-29 12:35:00,49.17,49.2,49.17,49.19,41799.0,40.9888,41.0138,40.9888,41.0054,41799.0
2016-08-29 12:40:00,49.19,49.19,49.18,49.19,11206.0,41.0054,41.0054,40.9971,41.0054,11206.0
2016-08-29 12:45:00,49.19,49.23,49.19,49.22,24018.0,41.0054,41.0388,41.0054,41.0304,24018.0
2016-08-29 12:50:00,49.23,49.24,49.23,49.24,23244.0,41.0388,41.0471,41.0388,41.0471,23244.0
2016-08-29 12:55:00,49.24,49.25,49.22,49.23,25464.0,41.0471,41.0554,41.0304,41.0388,25464.0
2016-08-29 13:00:00,49.23,49.24,49.23,49.24,32179.0,41.0388,41.0471,41.0388,41.0471,32179.0
2016-08-29 13:05:00,49.24,49.26,49.23,49.25,18786.0,41.0471,41.0638,41.0388,41.0554,18786.0
2016-08-29 13:10:00,49.26,49.28,49.25,49.27,16623.0,41.0638,41.0805,41.0554,41.0721,16623.0
2016-08-29 13:15:00,49.27,49.27,49.25,49.25,9430.0,41.0721,41.0721,41.0554,41.0554,9430.0
2016-08-29 13:20:00,49.25,49.26,49.25,49.25,22803.0,41.0554,41.0638,41.0554,41.0554,22803.0
2016-08-29 13:25:00,49.26,49.26,49.24,49.25,13234.0,41.0638,41.0638,41.0471,41.0554,13234.0
2016-08-29 13:30:00,49.24,49.25,49.23,49.23,7981.0,41.0471,41.0554,41.0388,41.0388,7981.0
2016-08-29 13:35:00,49.23,49.24,49.22,49.23,12402.0,41.0388,41.0471,41.0304,41.0388,12402.0
2016-08-29 13:40:00,49.23,49.23,49.21,49.21,10535.0,41.0388,41.0388,41.0221,41.0221,10535.0
2016-08-29 13:45:00,49.22,49.23,49.22,49.23,10454.0,41.0304,41.0388,41.0304,41.0388,10454.0
2016-08-29 13:50:00,49.23,49.24,49.2,49.2,46934.0,41.0388,41.0471,41.0138,41.0138,46934.0
2016-08-29 13:55:00,49.21,49.22,49.18,49.19,12236.0,41.0221,41.0304,40.9971,41.0054,12236.0
2016-08-29 14:00:00,49.19,49.2,49.18,49.19,32198.0,41.0054,41.0138,40.9971,41.0054,32198.0
2016-08-29 14:05:00,49.19,49.19,49.18,49.18,12053.0,41.0054,41.0054,40.9971,40.9971,12053.0
2016-08-29 14:10:00,49.19,49.21,49.18,49.21,6582.0,41.0054,41.0221,40.9971,41.0221,6582.0
2016-08-29 14:15:00,49.2,49.21,49.18,49.19,15353.0,41.0138,41.0221,40.9971,41.0054,15353.0
2016-08-29 14:20:00,49.19,49.21,49.18,49.19,20532.0,41.0054,41.0221,40.9971,41.0054,20532.0
2016-08-29 14:25:00,49.19,49.19,49.16,49.17,63151.0,41.0054,41.0054,40.9804,40.9888,63151.0
2016-08-29 14:30:00,49.17,49.17,49.15,49.17,39391.0,40.9888,40.9888,40.9721,40.9888,39391.0
2016-08-29 14:35:00,49.16,49.18,49.16,49.17,16146.0,40.9804,40.9971,40.9804,40.9888,16146.0
2016-08-29 14:40:00,49.17,49.18,49.14,49.15,16420.0,40.9888,40.9971,40.9638,40.9721,16420.0
2016-08-29 14:45:00,49.15,49.18,49.14,49.18,12858.0,40.9721,40.9971,40.9638,40.9971,12858.0
2016-08-29 14:50:00,49.18,49.2,49.18,49.2,41270.0,40.9971,41.0138,40.9971,41.0138,41270.0
2016-08-29 14:55:00,49.19,49.2,49.18,49.2,17477.0,41.0054,41.0138,40.9971,41.0138,17477.0
2016-08-29 15:00:00,49.2,49.2,49.17,49.18,26330.0,41.0138,41.0138,40.9888,40.9971,26330.0
2016-08-29 15:05:00,49.18,49.2,49.18,49.19,15438.0,40.9971,41.0138,40.9971,41.0054,15438.0
2016-08-29 15:10:00,49.19,49.21,49.19,49.19,35739.0,41.0054,41.0221,41.0054,41.0054,35739.0
2016-08-29 15:15:00,49.2,49.2,49.17,49.18,61509.0,41.0138,41.0138,40.9888,40.9971,61509.0
2016-08-29 15:20:00,49.19,49.2,49.14,49.15,50653.0,41.0054,41.0138,40.9638,40.9721,50653.0
2016-08-29 15:25:00,49.14,49.16,49.14,49.14,19579.0,40.9638,40.9804,40.9638,40.9638,19579.0
2016-08-29 15:30:00,49.14,49.15,49.13,49.14,84454.0,40.9638,40.9721,40.9554,40.9638,84454.0
2016-08-29 15:35:00,49.14,49.16,49.13,49.16,77679.0,40.9638,40.9804,40.9554,40.9804,77679.0
2016-08-29 15:40:00,49.16,49.17,49.16,49.17,148583.0,40.9804,40.9888,40.9804,40.9888,148583.0
2016-08-29 15:45:00,49.16,49.17,49.14,49.16,120246.0,40.9804,40.9888,40.9638,40.9804,120246.0
2016-08-29 15:50:00,49.16,49.17,49.15,49.16,74757.0,40.9804,40.9888,40.9721,40.9804,74757.0
2016-08-29 15:55:00,49.16,49.18,49.16,49.17,283780.0,40.9804,40.9971,40.9804,40.9888,283780.0
2016-08-30 09:30:00,49.15,49.15,49.05,49.11,96887.0,40.9721,40.9721,40.8887,40.9387,96887.0
2016-08-30 09:35:00,49.11,49.16,49.07,49.1,100034.0,40.9387,40.9804,40.9054,40.9304,100034.0
2016-08-30 09:40:00,49.11,49.13,49.03,49.09,104760.0,40.9387,40.9554,40.8721,40.9221,104760.0
2016-08-30 09:45:00,49.08,49.17,49.08,49.16,46395.0,40.9137,40.9888,40.9137,40.9804,46395.0
2016-08-30 09:50:00,49.16,49.4,49.15,49.38,389049.0,40.9804,41.1805,40.9721,41.1638,389049.0
2016-08-30 09:55:00,49.39,49.41,49.3,49.32,165088.0,41.1722,41.1888,41.0971,41.1138,165088.0
2016-08-30 10:00:00,49.32,49.36,49.22,49.35,109809.0,41.1138,41.1471,41.0304,41.1388,109809.0
2016-08-30 10:05:00,49.35,49.37,49.22,49.27,61257.0,41.1388,41.1555,41.0304,41.0721,61257.0
2016-08-30 10:10:00,49.28,49.37,49.27,49.33,93663.0,41.0805,41.1555,41.0721,41.1221,93663.0
2016-08-30 10:15:00,49.32,49.33,49.21,49.21,45255.0,41.1138,41.1221,41.0221,41.0221,45255.0
2016-08-30 10:20:00,49.22,49.28,49.21,49.28,87036.0,41.0304,41.0805,41.0221,41.0805,87036.0
2016-08-30 10:25:00,49.28,49.31,49.25,49.31,62388.0,41.0805,41.1055,41.0554,41.1055,62388.0
2016-08-30 10:30:00,49.32,49.32,49.24,49.25,52663.0,41.1138,41.1138,41.0471,41.0554,52663.0
2016-08-30 10:35:00,49.25,49.28,49.23,49.24,74016.0,41.0554,41.0805,41.0388,41.0471,74016.0
2016-08-30 10:40:00,49.24,49.28,49.24,49.28,30809.0,41.0471,41.0805,41.0471,41.0805,30809.0
2016-08-30 10:45:00,49.29,49.29,49.23,49.26,27389.0,41.0888,41.0888,41.0388,41.0638,27389.0
2016-08-30 10:50:00,49.25,49.27,49.22,49.23,26488.0,41.0554,41.0721,41.0304,41.0388,26488.0
2016-08-30 10:55:00,49.23,49.26,49.22,49.24,68288.0,41.0388,41.0638,41.0304,41.0471,68288.0
2016-08-30 11:00:00,49.24,49.28,49.23,49.28,53673.0,41.0471,41.0805,41.0388,41.0805,53673.0
2016-08-30 11:05:00,49.29,49.3,49.25,49.25,34560.0,41.0888,41.0971,41.0554,41.0554,34560.0
2016-08-30 11:10:00,49.25,49.25,49.23,49.23,34747.0,41.0554,41.0554,41.0388,41.0388,34747.0
2016-08-30 11:15:00,49.23,49.27,49.23,49.25,25558.0,41.0388,41.0721,41.0388,41.0554,25558.0
2016-08-30 11:20:00,49.24,49.25,49.22,49.24,14521.0,41.0471,41.0554,41.0304,41.0471,14521.0
2016-08-30 11:25:00,49.24,49.25,49.22,49.24,86787.0,41.0471,41.0554,41.0304,41.0471,86787.0
2016-08-30 11:30:00,49.25,49.25,49.21,49.23,16483.0,41.0554,41.0554,41.0221,41.0388,16483.0
2016-08-30 11:35:00,49.23,49.28,49.21,49.28,65549.0,41.0388,41.0805,41.0221,41.0805,65549.0
2016-08-30 11:40:00,49.28,49.28,49.24,49.25,19424.0,41.0805,41.0805,41.0471,41.0554,19424.0
2016-08-30 11:45:00,49.25,49.26,49.23,49.24,33009.0,41.0554,41.0638,41.0388,41.0471,33009.0
2016-08-30 11:50:00,49.25,49.28,49.24,49.25,17846.0,41.0554,41.0805,41.0471,41.0554,17846.0
2016-08-30 11:55:00,49.25,49.26,49.22,49.23,21592.0,41.0554,41.0638,41.0304,41.0388,21592.0
2016-08-30 12:00:00,49.23,49.27,49.21,49.26,42870.0,41.0388,41.0721,41.0221,41.0638,42870.0
2016-08-30 12:05:00,49.27,49.29,49.26,49.27,22178.0,41.0721,41.0888,41.0638,41.0721,22178.0
2016-08-30 12:10:00,49.26,49.27,49.2,49.21,29953.0,41.0638,41.0721,41.0138,41.0221,29953.0
2016-08-30 12:15:00,49.21,49.25,49.21,49.24,47851.0,41.0221,41.0554,41.0221,41.0471,47851.0
2016-08-30 12:20:00,49.24,49.26,49.22,49.22,31015.0,41.0471,41.0638,41.0304,41.0304,31015.0
2016-08-30 12:25:00,49.22,49.24,49.21,49.23,40816.0,41.0304,41.0471,41.0221,41.0388,40816.0
2016-08-30 12:30:00,49.22,49.24,49.21,49.23,25404.0,41.0304,41.0471,41.0221,41.0388,25404.0
2016-08-30 12:35:00,49.23,49.24,49.22,49.23,6623.0,41.0388,41.0471,41.0304,41.0388,6623.0
2016-08-30 12:40:00,49.24,49.26,49.22,49.22,11546.0,41.0471,41.0638,41.0304,41.0304,11546.0
2016-08-30 12:45:00,49.22,49.24,49.21,49.22,28912.0,41.0304,41.0471,41.0221,41.0304,28912.0
2016-08-30 12:50:00,49.21,49.21,49.19,49.2,5647.0,41.0221,41.0221,41.0054,41.0138,5647.0
2016-08-30 12:55:00,49.2,49.2,49.16,49.16,8234.0,41.0138,41.0138,40.9804,40.9804,8234.0
2016-08-30 13:00:00,49.16,49.16,49.14,49.15,10820.0,40.9804,40.9804,40.9638,40.9721,10820.0
2016-08-30 13:05:00,49.15,49.17,49.15,49.16,12580.0,40.9721,40.9888,40.9721,40.9804,12580.0
2016-08-30 13:10:00,49.16,49.17,49.15,49.16,8309.0,40.9804,40.9888,40.9721,40.9804,8309.0
2016-08-30 13:15:00,49.17,49.18,49.15,49.15,11478.0,40.9888,40.9971,40.9721,40.9721,11478.0
2016-08-30 13:20:00,49.14,49.14,49.12,49.14,21045.0,40.9638,40.9638,40.9471,40.9638,21045.0
2016-08-30 13:25:00,49.15,49.15,49.13,49.14,21068.0,40.9721,40.9721,40.9554,40.9638,21068.0
2016-08-30 13:30:00,49.14,49.16,49.13,49.15,20917.0,40.9638,40.9804,40.9554,40.9721,20917.0
2016-08-30 13:35:00,49.15,49.15,49.14,49.14,8937.0,40.9721,40.9721,40.9638,40.9638,8937.0
2016-08-30 13:40:00,49.15,49.15,49.1,49.1,3901.0,40.9721,40.9721,40.9304,40.9304,3901.0
2016-08-30 13:45:00,49.09,49.1,49.09,49.09,6586.0,40.9221,40.9304,40.9221,40.9221,6586.0
2016-08-30 13:50:00,49.1,49.11,49.09,49.1,10083.0,40.9304,40.9387,40.9221,40.9304,10083.0
2016-08-30 13:55:00,49.09,49.12,49.08,49.11,15871.0,40.9221,40.9471,40.9137,40.9387,15871.0
2016-08-30 14:00:00,49.11,49.11,49.05,49.08,78217.0,40.9387,40.9387,40.8887,40.9137,78217.0
2016-08-30 14:05:00,49.07,49.08,49.04,49.04,42569.0,40.9054,40.9137,40.8804,40.8804,42569.0
2016-08-30 14:10:00,49.04,49.04,49.01,49.03,11238.0,40.8804,40.8804,40.8554,40.8721,11238.0
2016-08-30 14:15:00,49.03,49.03,48.96,48.97,16910.0,40.8721,40.8721,40.8137,40.822,16910.0
2016-08-30 14:20:00,48.96,48.99,48.96,48.98,21239.0,40.8137,40.8387,40.8137,40.8304,21239.0
2016-08-30 14:25:00,48.97,49.0,48.96,48.98,11035.0,40.822,40.847,40.8137,40.8304,11035.0
2016-08-30 14:30:00,48.98,49.02,48.98,49.01,55236.0,40.8304,40.8637,40.8304,40.8554,55236.0
2016-08-30 14:35:00,49.0,49.04,48.99,49.03,17386.0,40.847,40.8804,40.8387,40.8721,17386.0
2016-08-30 14:40:00,49.03,49.04,48.99,49.0,35714.0,40.8721,40.8804,40.8387,40.847,35714.0
2016-08-30 14:45:00,49.0,49.01,48.98,49.0,8453.0,40.847,40.8554,40.8304,40.847,8453.0
2016-08-30 14:50:00,49.0,49.03,48.99,49.02,22654.0,40.847,40.8721,40.8387,40.8637,22654.0
2016-08-30 14:55:00,49.01,49.01,48.97,48.98,18006.0,40.8554,40.8554,40.822,40.8304,18006.0
2016-08-30 15:00:00,48.99,49.0,48.96,48.98,37290.0,40.8387,40.847,40.8137,40.8304,37290.0
2016-08-30 15:05:00,48.98,49.02,48.96,49.0,44559.0,40.8304,40.8637,40.8137,40.847,44559.0
2016-08-30 15:10:00,49.0,49.01,48.98,49.01,43824.0,40.847,40.8554,40.8304,40.8554,43824.0
2016-08-30 15:15:00,49.0,49.02,49.0,49.01,59021.0,40.847,40.8637,40.847,40.8554,59021.0
2016-08-30 15:20:00,49.01,49.01,48.97,48.98,94251.0,40.8554,40.8554,40.822,40.8304,94251.0
2016-08-30 15:25:00,48.99,49.0,48.99,49.0,11386.0,40.8387,40.847,40.8387,40.847,11386.0
2016-08-30 15:30:00,48.99,49.02,48.99,49.0,60445.0,40.8387,40.8637,40.8387,40.847,60445.0
2016-08-30 15:35:00,49.0,49.07,49.0,49.06,64076.0,40.847,40.9054,40.847,40.8971,64076.0
2016-08-30 15:40:00,49.06,49.06,49.04,49.05,18161.0,40.8971,40.8971,40.8804,40.8887,18161.0
2016-08-30 15:45:00,49.05,49.07,49.04,49.04,69408.0,40.8887,40.9054,40.8804,40.8804,69408.0
2016-08-30 15:50:00,49.04,49.06,49.04,49.05,121684.0,40.8804,40.8971,40.8804,40.8887,121684.0
2016-08-30 15:55:00,49.05,49.07,49.04,49.06,161711.0,40.8887,40.9054,40.8804,40.8971,161711.0
2016-08-31 09:30:00,48.8,48.88,48.69,48.69,183677.0,40.6803,40.747,40.5886,40.5886,183677.0
2016-08-31 09:35:00,48.69,48.79,48.66,48.79,102055.0,40.5886,40.672,40.5636,40.672,102055.0
2016-08-31 09:40:00,48.79,48.84,48.79,48.8,60935.0,40.672,40.7137,40.672,40.6803,60935.0
2016-08-31 09:45:00,48.8,48.85,48.77,48.83,72752.0,40.6803,40.722,40.6553,40.7053,72752.0
2016-08-31 09:50:00,48.84,48.86,48.77,48.79,126958.0,40.7137,40.7303,40.6553,40.672,126958.0
2016-08-31 09:55:00,48.79,48.8,48.77,48.78,23373.0,40.672,40.6803,40.6553,40.6637,23373.0
2016-08-31 10:00:00,48.77,48.82,48.75,48.8,29820.0,40.6553,40.697,40.6386,40.6803,29820.0
2016-08-31 10:05:00,48.8,48.82,48.76,48.76,24358.0,40.6803,40.697,40.647,40.647,24358.0
2016-08-31 10:10:00,48.77,48.79,48.71,48.74,37696.0,40.6553,40.672,40.6053,40.6303,37696.0
2016-08-31 10:15:00,48.74,48.78,48.74,48.77,12090.0,40.6303,40.6637,40.6303,40.6553,12090.0
2016-08-31 10:20:00,48.77,48.82,48.77,48.79,26937.0,40.6553,40.697,40.6553,40.672,26937.0
2016-08-31 10:25:00,48.78,48.79,48.72,48.73,57950.0,40.6637,40.672,40.6136,40.622,57950.0
2016-08-31 10:30:00,48.71,48.72,48.6,48.6,120598.0,40.6053,40.6136,40.5136,40.5136,120598.0
2016-08-31 10:35:00,48.59,48.63,48.54,48.62,48726.0,40.5053,40.5386,40.4636,40.5303,48726.0
2016-08-31 10:40:00,48.62,48.64,48.59,48.64,49708.0,40.5303,40.5469,40.5053,40.5469,49708.0
2016-08-31 10:45:00,48.64,48.66,48.61,48.62,23592.0,40.5469,40.5636,40.5219,40.5303,23592.0
2016-08-31 10:50:00,48.61,48.63,48.6,48.63,24342.0,40.5219,40.5386,40.5136,40.5386,24342.0
2016-08-31 10:55:00,48.63,48.65,48.59,48.59,47756.0,40.5386,40.5553,40.5053,40.5053,47756.0
2016-08-31 11:00:00,48.59,48.66,48.57,48.65,53168.0,40.5053,40.5636,40.4886,40.5553,53168.0
2016-08-31 11:05:00,48.64,48.64,48.58,48.59,28415.0,40.5469,40.5469,40.4969,40.5053,28415.0
2016-08-31 11:10:00,48.58,48.59,48.56,48.59,36599.0,40.4969,40.5053,40.4803,40.5053,36599.0
2016-08-31 11:15:00,48.58,48.61,48.57,48.57,31764.0,40.4969,40.5219,40.4886,40.4886,31764.0
2016-08-31 11:20:00,48.57,48.6,48.57,48.59,10640.0,40.4886,40.5136,40.4886,40.5053,10640.0
2016-08-31 11:25:00,48.6,48.63,48.59,48.62,18056.0,40.5136,40.5386,40.5053,40.5303,18056.0
2016-08-31 11:30:00,48.63,48.67,48.56,48.58,261139.0,40.5386,40.572,40.4803,40.4969,261139.0
2016-08-31 11:35:00,48.57,48.61,48.56,48.61,64641.0,40.4886,40.5219,40.4803,40.5219,64641.0
2016-08-31 11:40:00,48.6,48.63,48.58,48.63,75310.0,40.5136,40.5386,40.4969,40.5386,75310.0
2016-08-31 11:45:00,48.62,48.63,48.61,48.61,19401.0,40.5303,40.5386,40.5219,40.5219,19401.0
2016-08-31 11:50:00,48.6,48.62,48.6,48.6,27161.0,40.5136,40.5303,40.5136,40.5136,27161.0
2016-08-31 11:55:00,48.59,48.6,48.54,48.55,45987.0,40.5053,40.5136,40.4636,40.4719,45987.0
2016-08-31 12:00:00,48.54,48.54,48.48,48.48,80570.0,40.4636,40.4636,40.4136,40.4136,80570.0
2016-08-31 12:05:00,48.48,48.5,48.46,48.5,135142.0,40.4136,40.4302,40.3969,40.4302,135142.0
2016-08-31 12:10:00,48.5,48.53,48.5,48.52,7360.0,40.4302,40.4552,40.4302,40.4469,7360.0
2016-08-31 12:15:00,48.53,48.53,48.46,48.51,64907.0,40.4552,40.4552,40.3969,40.4386,64907.0
2016-08-31 12:20:00,48.5,48.52,48.48,48.52,16333.0,40.4302,40.4469,40.4136,40.4469,16333.0
2016-08-31 12:25:00,48.52,48.52,48.51,48.52,15695.0,40.4469,40.4469,40.4386,40.4469,15695.0
2016-08-31 12:30:00,48.52,48.52,48.45,48.49,72994.0,40.4469,40.4469,40.3886,40.4219,72994.0
2016-08-31 12:35:00,48.5,48.55,48.5,48.53,71765.0,40.4302,40.4719,40.4302,40.4552,71765.0
2016-08-31 12:40:00,48.54,48.55,48.51,48.52,12218.0,40.4636,40.4719,40.4386,40.4469,12218.0
2016-08-31 12:45:00,48.52,48.56,48.52,48.54,10710.0,40.4469,40.4803,40.4469,40.4636,10710.0
2016-08-31 12:50:00,48.55,48.55,48.51,48.53,27326.0,40.4719,40.4719,40.4386,40.4552,27326.0
2016-08-31 12:55:00,48.54,48.55,48.52,48.53,6213.0,40.4636,40.4719,40.4469,40.4552,6213.0
2016-08-31 13:00:00,48.53,48.54,48.51,48.52,17708.0,40.4552,40.4636,40.4386,40.4469,17708.0
2016-08-31 13:05:00,48.51,48.54,48.5,48.52,17471.0,40.4386,40.4636,40.4302,40.4469,17471.0
2016-08-31 13:10:00,48.51,48.53,48.5,48.51,10046.0,40.4386,40.4552,40.4302,40.4386,10046.0
2016-08-31 13:15:00,48.5,48.51,48.49,48.49,17582.0,40.4302,40.4386,40.4219,40.4219,17582.0
2016-08-31 13:20:00,48.5,48.54,48.5,48.54,7985.0,40.4302,40.4636,40.4302,40.4636,7985.0
2016-08-31 13:25:00,48.54,48.54,48.52,48.54,6859.0,40.4636,40.4636,40.4469,40.4636,6859.0
2016-08-31 13:30:00,48.55,48.55,48.5,48.52,15684.0,40.4719,40.4719,40.4302,40.4469,15684.0
2016-08-31 13:35:00,48.52,48.54,48.52,48.54,8227.0,40.4469,40.4636,40.4469,40.4636,8227.0
2016-08-31 13:40:00,48.54,48.58,48.53,48.58,9437.0,40.4636,40.4969,40.4552,40.4969,9437.0
2016-08-31 13:45:00,48.58,48.58,48.56,48.56,11300.0,40.4969,40.4969,40.4803,40.4803,11300.0
2016-08-31 13:50:00,48.56,48.57,48.55,48.55,15129.0,40.4803,40.4886,40.4719,40.4719,15129.0
2016-08-31 13:55:00,48.55,48.56,48.53,48.53,2221.0,40.4719,40.4803,40.4552,40.4552,2221.0
2016-08-31 14:00:00,48.54,48.55,48.52,48.55,9129.0,40.4636,40.4719,40.4469,40.4719,9129.0
2016-08-31 14:05:00,48.55,48.62,48.55,48.61,64071.0,40.4719,40.5303,40.4719,40.5219,64071.0
2016-08-31 14:10:00,48.6,48.61,48.59,48.59,22250.0,40.5136,40.5219,40.5053,40.5053,22250.0
2016-08-31 14:15:00,48.6,48.6,48.57,48.58,28139.0,40.5136,40.5136,40.4886,40.4969,28139.0
2016-08-31 14:20:00,48.58,48.61,48.58,48.61,34205.0,40.4969,40.5219,40.4969,40.5219,34205.0
2016-08-31 14:25:00,48.61,48.61,48.58,48.59,17384.0,40.5219,40.5219,40.4969,40.5053,17384.0
2016-08-31 14:30:00,48.6,48.6,48.57,48.57,13323.0,40.5136,40.5136,40.4886,40.4886,13323.0
2016-08-31 14:35:00,48.57,48.59,48.56,48.57,28398.0,40.4886,40.5053,40.4803,40.4886,28398.0
2016-08-31 14:40:00,48.57,48.57,48.54,48.55,22271.0,40.4886,40.4886,40.4636,40.4719,22271.0
2016-08-31 14:45:00,48.56,48.57,48.53,48.55,39069.0,40.4803,40.4886,40.4552,40.4719,39069.0
2016-08-31 14:50:00,48.55,48.56,48.53,48.55,19338.0,40.4719,40.4803,40.4552,40.4719,19338.0
2016-08-31 14:55:00,48.55,48.56,48.53,48.54,27496.0,40.4719,40.4803,40.4552,40.4636,27496.0
2016-08-31 15:00:00,48.53,48.59,48.52,48.59,45083.0,40.4552,40.5053,40.4469,40.5053,45083.0
2016-08-31 15:05:00,48.59,48.61,48.58,48.59,55168.0,40.5053,40.5219,40.4969,40.5053,55168.0
2016-08-31 15:10:00,48.59,48.6,48.57,48.58,31444.0,40.5053,40.5136,40.4886,40.4969,31444.0
2016-08-31 15:15:00,48.59,48.62,48.58,48.6,35212.0,40.5053,40.5303,40.4969,40.5136,35212.0
2016-08-31 15:20:00,48.6,48.63,48.59,48.62,89294.0,40.5136,40.5386,40.5053,40.5303,89294.0
2016-08-31 15:25:00,48.62,48.65,48.61,48.63,106985.0,40.5303,40.5553,40.5219,40.5386,106985.0
2016-08-31 15:30:00,48.63,48.64,48.61,48.63,91558.0,40.5386,40.5469,40.5219,40.5386,91558.0
2016-08-31 15:35:00,48.63,48.66,48.63,48.64,88922.0,40.5386,40.5636,40.5386,40.5469,88922.0
2016-08-31 15:40:00,48.64,48.68,48.64,48.65,72359.0,40.5469,40.5803,40.5469,40.5553,72359.0
2016-08-31 15:45:00,48.66,48.66,48.61,48.61,133332.0,40.5636,40.5636,40.5219,40.5219,133332.0
2016-08-31 15:50:00,48.61,48.64,48.61,48.61,121249.0,40.5219,40.5469,40.5219,40.5219,121249.0
2016-08-31 15:55:00,48.61,48.66,48.6,48.6,394583.0,40.5219,40.5636,40.5136,40.5136,394583.0
2016-09-01 09:30:00,48.71,48.82,48.55,48.6,131331.0,40.6053,40.697,40.4719,40.5136,131331.0
2016-09-01 09:35:00,48.61,48.71,48.59,48.66,36188.0,40.5219,40.6053,40.5053,40.5636,36188.0
2016-09-01 09:40:00,48.66,48.68,48.64,48.68,48240.0,40.5636,40.5803,40.5469,40.5803,48240.0
2016-09-01 09:45:00,48.67,48.71,48.67,48.69,13395.0,40.572,40.6053,40.572,40.5886,13395.0
2016-09-01 09:50:00,48.69,48.69,48.59,48.62,42193.0,40.5886,40.5886,40.5053,40.5303,42193.0
2016-09-01 09:55:00,48.63,48.67,48.6,48.61,50546.0,40.5386,40.572,40.5136,40.5219,50546.0
2016-09-01 10:00:00,48.6,48.75,48.57,48.74,204650.0,40.5136,40.6386,40.4886,40.6303,204650.0
2016-09-01 10:05:00,48.74,48.76,48.7,48.75,160602.0,40.6303,40.647,40.597,40.6386,160602.0
2016-09-01 10:10:00,48.75,48.78,48.69,48.73,94898.0,40.6386,40.6637,40.5886,40.622,94898.0
2016-09-01 10:15:00,48.74,48.74,48.66,48.66,23026.0,40.6303,40.6303,40.5636,40.5636,23026.0
2016-09-01 10:20:00,48.66,48.67,48.59,48.64,65640.0,40.5636,40.572,40.5053,40.5469,65640.0
2016-09-01 10:25:00,48.64,48.64,48.53,48.53,54276.0,40.5469,40.5469,40.4552,40.4552,54276.0
2016-09-01 10:30:00,48.54,48.54,48.42,48.45,61527.0,40.4636,40.4636,40.3636,40.3886,61527.0
2016-09-01 10:35:00,48.45,48.45,48.41,48.42,21241.0,40.3886,40.3886,40.3552,40.3636,21241.0
2016-09-01 10:40:00,48.42,48.47,48.42,48.45,40730.0,40.3636,40.4052,40.3636,40.3886,40730.0
2016-09-01 10:45:00,48.44,48.44,48.4,48.43,35205.0,40.3802,40.3802,40.3469,40.3719,35205.0
2016-09-01 10:50:00,48.41,48.52,48.41,48.52,42097.0,40.3552,40.4469,40.3552,40.4469,42097.0
2016-09-01 10:55:00,48.52,48.55,48.52,48.53,42205.0,40.4469,40.4719,40.4469,40.4552,42205.0
2016-09-01 11:00:00,48.52,48.52,48.43,48.48,35402.0,40.4469,40.4469,40.3719,40.4136,35402.0
2016-09-01 11:05:00,48.48,48.51,48.47,48.51,13070.0,40.4136,40.4386,40.4052,40.4386,13070.0
2016-09-01 11:10:00,48.51,48.53,48.49,48.53,18119.0,40.4386,40.4552,40.4219,40.4552,18119.0
2016-09-01 11:15:00,48.52,48.54,48.51,48.53,19740.0,40.4469,40.4636,40.4386,40.4552,19740.0
2016-09-01 11:20:00,48.53,48.57,48.53,48.54,20106.0,40.4552,40.4886,40.4552,40.4636,20106.0
2016-09-01 11:25:00,48.55,48.56,48.51,48.53,301169.0,40.4719,40.4803,40.4386,40.4552,301169.0
2016-09-01 11:30:00,48.53,48.55,48.51,48.55,174013.0,40.4552,40.4719,40.4386,40.4719,174013.0
2016-09-01 11:35:00,48.55,48.57,48.53,48.56,18971.0,40.4719,40.4886,40.4552,40.4803,18971.0
2016-09-01 11:40:00,48.56,48.56,48.54,48.55,41026.0,40.4803,40.4803,40.4636,40.4719,41026.0
2016-09-01 11:45:00,48.55,48.57,48.54,48.57,7703.0,40.4719,40.4886,40.4636,40.4886,7703.0
2016-09-01 11:50:00,48.56,48.57,48.54,48.55,20681.0,40.4803,40.4886,40.4636,40.4719,20681.0
2016-09-01 11:55:00,48.55,48.6,48.54,48.59,37610.0,40.4719,40.5136,40.4636,40.5053,37610.0
2016-09-01 12:00:00,48.58,48.59,48.56,48.59,23813.0,40.4969,40.5053,40.4803,40.5053,23813.0
2016-09-01 12:05:00,48.59,48.59,48.55,48.55,10419.0,40.5053,40.5053,40.4719,40.4719,10419.0
2016-09-01 12:10:00,48.55,48.58,48.53,48.58,18104.0,40.4719,40.4969,40.4552,40.4969,18104.0
2016-09-01 12:15:00,48.59,48.63,48.59,48.63,23320.0,40.5053,40.5386,40.5053,40.5386,23320.0
2016-09-01 12:20:00,48.63,48.72,48.62,48.72,42106.0,40.5386,40.6136,40.5303,40.6136,42106.0
2016-09-01 12:25:00,48.73,48.75,48.71,48.75,15728.0,40.622,40.6386,40.6053,40.6386,15728.0
2016-09-01 12:30:00,48.75,48.82,48.75,48.81,38773.0,40.6386,40.697,40.6386,40.6887,38773.0
2016-09-01 12:35:00,48.81,48.81,48.76,48.77,98874.0,40.6887,40.6887,40.647,40.6553,98874.0
2016-09-01 12:40:00,48.77,48.78,48.75,48.76,11153.0,40.6553,40.6637,40.6386,40.647,11153.0
2016-09-01 12:45:00,48.76,48.78,48.75,48.78,33108.0,40.647,40.6637,40.6386,40.6637,33108.0
2016-09-01 12:50:00,48.77,48.8,48.77,48.78,16333.0,40.6553,40.6803,40.6553,40.6637,16333.0
2016-09-01 12:55:00,48.78,48.78,48.73,48.74,22341.0,40.6637,40.6637,40.622,40.6303,22341.0
2016-09-01 13:00:00,48.74,48.77,48.73,48.77,14165.0,40.6303,40.6553,40.622,40.6553,14165.0
2016-09-01 13:05:00,48.76,48.77,48.75,48.75,12120.0,40.647,40.6553,40.6386,40.6386,12120.0
2016-09-01 13:10:00,48.76,48.76,48.71,48.72,16329.0,40.647,40.647,40.6053,40.6136,16329.0
2016-09-01 13:15:00,48.73,48.76,48.73,48.75,10342.0,40.622,40.647,40.622,40.6386,10342.0
2016-09-01 13:20:00,48.75,48.78,48.74,48.74,7900.0,40.6386,40.6637,40.6303,40.6303,7900.0
2016-09-01 13:25:00,48.76,48.77,48.73,48.76,45308.0,40.647,40.6553,40.622,40.647,45308.0
2016-09-01 13:30:00,48.76,48.78,48.75,48.75,9891.0,40.647,40.6637,40.6386,40.6386,9891.0
2016-09-01 13:35:00,48.75,48.77,48.74,48.76,15513.0,40.6386,40.6553,40.6303,40.647,15513.0
2016-09-01 13:40:00,48.76,48.77,48.74,48.76,7549.0,40.647,40.6553,40.6303,40.647,7549.0
2016-09-01 13:45:00,48.77,48.78,48.76,48.76,6655.0,40.6553,40.6637,40.647,40.647,6655.0
2016-09-01 13:50:00,48.77,48.78,48.74,48.75,18295.0,40.6553,40.6637,40.6303,40.6386,18295.0
2016-09-01 13:55:00,48.74,48.75,48.71,48.73,19160.0,40.6303,40.6386,40.6053,40.622,19160.0
2016-09-01 14:00:00,48.73,48.73,48.65,48.66,36074.0,40.622,40.622,40.5553,40.5636,36074.0
2016-09-01 14:05:00,48.66,48.67,48.64,48.66,9954.0,40.5636,40.572,40.5469,40.5636,9954.0
2016-09-01 14:10:00,48.67,48.67,48.63,48.67,28904.0,40.572,40.572,40.5386,40.572,28904.0
2016-09-01 14:15:00,48.67,48.69,48.67,48.69,19050.0,40.572,40.5886,40.572,40.5886,19050.0
2016-09-01 14:20:00,48.68,48.68,48.65,48.65,18491.0,40.5803,40.5803,40.5553,40.5553,18491.0
2016-09-01 14:25:00,48.65,48.72,48.65,48.72,20664.0,40.5553,40.6136,40.5553,40.6136,20664.0
2016-09-01 14:30:00,48.72,48.73,48.69,48.69,21052.0,40.6136,40.622,40.5886,40.5886,21052.0
2016-09-01 14:35:00,48.7,48.7,48.66,48.68,29901.0,40.597,40.597,40.5636,40.5803,29901.0
2016-09-01 14:40:00,48.68,48.72,48.68,48.71,37046.0,40.5803,40.6136,40.5803,40.6053,37046.0
2016-09-01 14:45:00,48.72,48.76,48.71,48.72,46399.0,40.6136,40.647,40.6053,40.6136,46399.0
2016-09-01 14:50:00,48.72,48.73,48.69,48.72,178106.0,40.6136,40.622,40.5886,40.6136,178106.0
2016-09-01 14:55:00,48.72,48.73,48.68,48.7,133353.0,40.6136,40.622,40.5803,40.597,133353.0
2016-09-01 15:00:00,48.7,48.71,48.64,48.65,55523.0,40.597,40.6053,40.5469,40.5553,55523.0
2016-09-01 15:05:00,48.64,48.64,48.6,48.63,48433.0,40.5469,40.5469,40.5136,40.5386,48433.0
2016-09-01 15:10:00,48.63,48.66,48.6,48.65,39964.0,40.5386,40.5636,40.5136,40.5553,39964.0
2016-09-01 15:15:00,48.64,48.68,48.64,48.66,26880.0,40.5469,40.5803,40.5469,40.5636,26880.0
2016-09-01 15:20:00,48.66,48.69,48.65,48.66,48839.0,40.5636,40.5886,40.5553,40.5636,48839.0
2016-09-01 15:25:00,48.67,48.68,48.63,48.65,46104.0,40.572,40.5803,40.5386,40.5553,46104.0
2016-09-01 15:30:00,48.65,48.65,48.62,48.62,312327.0,40.5553,40.5553,40.5303,40.5303,312327.0
2016-09-01 15:35:00,48.63,48.64,48.6,48.64,284414.0,40.5386,40.5469,40.5136,40.5469,284414.0
2016-09-01 15:40:00,48.65,48.7,48.64,48.69,115132.0,40.5553,40.597,40.5469,40.5886,115132.0
2016-09-01 15:45:00,48.69,48.7,48.67,48.68,105314.0,40.5886,40.597,40.572,40.5803,105314.0
2016-09-01 15:50:00,48.68,48.71,48.68,48.71,122142.0,40.5803,40.6053,40.5803,40.6053,122142.0
2016-09-01 15:55:00,48.71,48.78,48.7,48.78,317843.0,40.6053,40.6637,40.597,40.6637,317843.0
2016-09-02 09:30:00,49.13,49.22,49.04,49.16,90901.0,40.9554,41.0304,40.8804,40.9804,90901.0
2016-09-02 09:35:00,49.16,49.22,49.11,49.21,113426.0,40.9804,41.0304,40.9387,41.0221,113426.0
2016-09-02 09:40:00,49.21,49.21,49.14,49.18,91722.0,41.0221,41.0221,40.9638,40.9971,91722.0
2016-09-02 09:45:00,49.19,49.24,49.19,49.21,67966.0,41.0054,41.0471,41.0054,41.0221,67966.0
2016-09-02 09:50:00,49.21,49.22,49.14,49.15,40026.0,41.0221,41.0304,40.9638,40.9721,40026.0
2016-09-02 09:55:00,49.15,49.19,49.12,49.13,161933.0,40.9721,41.0054,40.9471,40.9554,161933.0
2016-09-02 10:00:00,49.13,49.17,49.13,49.16,69769.0,40.9554,40.9888,40.9554,40.9804,69769.0
2016-09-02 10:05:00,49.17,49.19,49.09,49.09,68187.0,40.9888,41.0054,40.9221,40.9221,68187.0
2016-09-02 10:10:00,49.1,49.12,49.03,49.03,39770.0,40.9304,40.9471,40.8721,40.8721,39770.0
2016-09-02 10:15:00,49.02,49.04,49.0,49.01,34901.0,40.8637,40.8804,40.847,40.8554,34901.0
2016-09-02 10:20:00,49.03,49.07,49.02,49.03,80145.0,40.8721,40.9054,40.8637,40.8721,80145.0
2016-09-02 10:25:00,49.04,49.1,49.04,49.1,17805.0,40.8804,40.9304,40.8804,40.9304,17805.0
2016-09-02 10:30:00,49.11,49.11,49.06,49.08,17142.0,40.9387,40.9387,40.8971,40.9137,17142.0
2016-09-02 10:35:00,49.07,49.1,49.06,49.07,20680.0,40.9054,40.9304,40.8971,40.9054,20680.0
2016-09-02 10:40:00,49.07,49.08,49.03,49.05,16411.0,40.9054,40.9137,40.8721,40.8887,16411.0
2016-09-02 10:45:00,49.06,49.09,49.06,49.07,9899.0,40.8971,40.9221,40.8971,40.9054,9899.0
2016-09-02 10:50:00,49.08,49.12,49.08,49.11,16012.0,40.9137,40.9471,40.9137,40.9387,16012.0
2016-09-02 10:55:00,49.11,49.13,49.08,49.08,20287.0,40.9387,40.9554,40.9137,40.9137,20287.0
2016-09-02 11:00:00,49.09,49.16,49.09,49.14,23109.0,40.9221,40.9804,40.9221,40.9638,23109.0
2016-09-02 11:05:00,49.14,49.16,49.11,49.13,34586.0,40.9638,40.9804,40.9387,40.9554,34586.0
2016-09-02 11:10:00,49.12,49.13,49.06,49.08,31470.0,40.9471,40.9554,40.8971,40.9137,31470.0
2016-09-02 11:15:00,49.08,49.12,49.08,49.12,24442.0,40.9137,40.9471,40.9137,40.9471,24442.0
2016-09-02 11:20:00,49.11,49.12,49.09,49.11,25421.0,40.9387,40.9471,40.9221,40.9387,25421.0
2016-09-02 11:25:00,49.11,49.13,49.09,49.1,19288.0,40.9387,40.9554,40.9221,40.9304,19288.0
2016-09-02 11:30:00,49.1,49.11,49.07,49.09,41615.0,40.9304,40.9387,40.9054,40.9221,41615.0
2016-09-02 11:35:00,49.09,49.12,49.09,49.11,13838.0,40.9221,40.9471,40.9221,40.9387,13838.0
2016-09-02 11:40:00,49.11,49.13,49.09,49.12,12032.0,40.9387,40.9554,40.9221,40.9471,12032.0
2016-09-02 11:45:00,49.13,49.14,49.1,49.1,16497.0,40.9554,40.9638,40.9304,40.9304,16497.0
2016-09-02 11:50:00,49.1,49.11,49.09,49.11,49074.0,40.9304,40.9387,40.9221,40.9387,49074.0
2016-09-02 11:55:00,49.11,49.15,49.1,49.15,48587.0,40.9387,40.9721,40.9304,40.9721,48587.0
2016-09-02 12:00:00,49.15,49.15,49.12,49.13,21897.0,40.9721,40.9721,40.9471,40.9554,21897.0
2016-09-02 12:05:00,49.14,49.14,49.1,49.11,46670.0,40.9638,40.9638,40.9304,40.9387,46670.0
2016-09-02 12:10:00,49.11,49.13,49.1,49.12,12894.0,40.9387,40.9554,40.9304,40.9471,12894.0
2016-09-02 12:15:00,49.12,49.12,49.07,49.07,29607.0,40.9471,40.9471,40.9054,40.9054,29607.0
2016-09-02 12:20:00,49.06,49.06,49.03,49.04,44014.0,40.8971,40.8971,40.8721,40.8804,44014.0
2016-09-02 12:25:00,49.04,49.06,49.03,49.04,39740.0,40.8804,40.8971,40.8721,40.8804,39740.0
2016-09-02 12:30:00,49.04,49.05,49.04,49.05,26269.0,40.8804,40.8887,40.8804,40.8887,26269.0
2016-09-02 12:35:00,49.05,49.07,49.03,49.06,36475.0,40.8887,40.9054,40.8721,40.8971,36475.0
2016-09-02 12:40:00,49.06,49.06,49.04,49.05,5283.0,40.8971,40.8971,40.8804,40.8887,5283.0
2016-09-02 12:45:00,49.06,49.06,49.04,49.05,26801.0,40.8971,40.8971,40.8804,40.8887,26801.0
2016-09-02 12:50:00,49.05,49.1,49.05,49.09,9148.0,40.8887,40.9304,40.8887,40.9221,9148.0
2016-09-02 12:55:00,49.09,49.09,49.05,49.06,7012.0,40.9221,40.9221,40.8887,40.8971,7012.0
2016-09-02 13:00:00,49.07,49.07,49.02,49.04,23277.0,40.9054,40.9054,40.8637,40.8804,23277.0
2016-09-02 13:05:00,49.04,49.06,49.03,49.06,15803.0,40.8804,40.8971,40.8721,40.8971,15803.0
2016-09-02 13:10:00,49.07,49.11,49.07,49.09,17580.0,40.9054,40.9387,40.9054,40.9221,17580.0
2016-09-02 13:15:00,49.1,49.1,49.08,49.08,25720.0,40.9304,40.9304,40.9137,40.9137,25720.0
2016-09-02 13:20:00,49.08,49.08,49.07,49.08,19617.0,40.9137,40.9137,40.9054,40.9137,19617.0
2016-09-02 13:25:00,49.07,49.08,49.06,49.08,14438.0,40.9054,40.9137,40.8971,40.9137,14438.0
2016-09-02 13:30:00,49.07,49.08,49.04,49.05,19058.0,40.9054,40.9137,40.8804,40.8887,19058.0
2016-09-02 13:35:00,49.05,49.06,49.02,49.02,14937.0,40.8887,40.8971,40.8637,40.8637,14937.0
2016-09-02 13:40:00,49.02,49.02,48.98,49.01,26871.0,40.8637,40.8637,40.8304,40.8554,26871.0
2016-09-02 13:45:00,49.01,49.04,49.0,49.03,16091.0,40.8554,40.8804,40.847,40.8721,16091.0
2016-09-02 13:50:00,49.03,49.03,49.0,49.01,15231.0,40.8721,40.8721,40.847,40.8554,15231.0
2016-09-02 13:55:00,49.02,49.02,48.98,48.99,14845.0,40.8637,40.8637,40.8304,40.8387,14845.0
2016-09-02 14:00:00,48.99,49.01,48.99,49.01,9308.0,40.8387,40.8554,40.8387,40.8554,9308.0
2016-09-02 14:05:00,49.01,49.09,49.01,49.07,35163.0,40.8554,40.9221,40.8554,40.9054,35163.0
2016-09-02 14:10:00,49.07,49.09,49.06,49.07,17869.0,40.9054,40.9221,40.8971,40.9054,17869.0
2016-09-02 14:15:00,49.07,49.09,49.07,49.08,12458.0,40.9054,40.9221,40.9054,40.9137,12458.0
2016-09-02 14:20:00,49.09,49.09,49.05,49.07,21452.0,40.9221,40.9221,40.8887,40.9054,21452.0
2016-09-02 14:25:00,49.08,49.1,49.08,49.09,13325.0,40.9137,40.9304,40.9137,40.9221,13325.0
2016-09-02 14:30:00,49.09,49.1,49.08,49.09,10806.0,40.9221,40.9304,40.9137,40.9221,10806.0
2016-09-02 14:35:00,49.08,49.1,49.07,49.1,21708.0,40.9137,40.9304,40.9054,40.9304,21708.0
2016-09-02 14:40:00,49.11,49.13,49.11,49.13,24032.0,40.9387,40.9554,40.9387,40.9554,24032.0
2016-09-02 14:45:00,49.12,49.13,49.11,49.13,15054.0,40.9471,40.9554,40.9387,40.9554,15054.0
2016-09-02 14:50:00,49.13,49.15,49.11,49.14,18155.0,40.9554,40.9721,40.9387,40.9638,18155.0
2016-09-02 14:55:00,49.14,49.15,49.14,49.15,5230.0,40.9638,40.9721,40.9638,40.9721,5230.0
2016-09-02 15:00:00,49.15,49.15,49.13,49.14,21841.0,40.9721,40.9721,40.9554,40.9638,21841.0
2016-09-02 15:05:00,49.14,49.16,49.13,49.13,39498.0,40.9638,40.9804,40.9554,40.9554,39498.0
2016-09-02 15:10:00,49.13,49.15,49.12,49.14,20583.0,40.9554,40.9721,40.9471,40.9638,20583.0
2016-09-02 15:15:00,49.15,49.16,49.13,49.15,19339.0,40.9721,40.9804,40.9554,40.9721,19339.0
2016-09-02 15:20:00,49.16,49.18,49.14,49.15,29078.0,40.9804,40.9971,40.9638,40.9721,29078.0
2016-09-02 15:25:00,49.15,49.17,49.15,49.16,16333.0,40.9721,40.9888,40.9721,40.9804,16333.0
2016-09-02 15:30:00,49.16,49.17,49.15,49.15,39753.0,40.9804,40.9888,40.9721,40.9721,39753.0
2016-09-02 15:35:00,49.16,49.18,49.15,49.16,59492.0,40.9804,40.9971,40.9721,40.9804,59492.0
2016-09-02 15:40:00,49.17,49.18,49.16,49.17,165352.0,40.9888,40.9971,40.9804,40.9888,165352.0
2016-09-02 15:45:00,49.17,49.18,49.13,49.13,109445.0,40.9888,40.9971,40.9554,40.9554,109445.0
2016-09-02 15:50:00,49.14,49.18,49.12,49.17,265776.0,40.9638,40.9971,40.9471,40.9888,265776.0
2016-09-02 15:55:00,49.17,49.19,49.17,49.18,310304.0,40.9888,41.0054,40.9888,40.9971,310304.0
2016-09-06 09:30:00,49.3,49.36,49.28,49.32,99518.0,41.0971,41.1471,41.0805,41.1138,99518.0
2016-09-06 09:35:00,49.32,49.43,49.31,49.33,118703.0,41.1138,41.2055,41.1055,41.1221,118703.0
2016-09-06 09:40:00,49.33,49.36,49.28,49.3,76623.0,41.1221,41.1471,41.0805,41.0971,76623.0
2016-09-06 09:45:00,49.3,49.31,49.26,49.26,77062.0,41.0971,41.1055,41.0638,41.0638,77062.0
2016-09-06 09:50:00,49.26,49.26,49.15,49.16,33462.0,41.0638,41.0638,40.9721,40.9804,33462.0
2016-09-06 09:55:00,49.16,49.18,49.12,49.13,18976.0,40.9804,40.9971,40.9471,40.9554,18976.0
2016-09-06 10:00:00,49.13,49.18,49.1,49.16,91230.0,40.9554,40.9971,40.9304,40.9804,91230.0
2016-09-06 10:05:00,49.17,49.17,49.05,49.07,116885.0,40.9888,40.9888,40.8887,40.9054,116885.0
2016-09-06 10:10:00,49.08,49.09,49.0,49.01,27478.0,40.9137,40.9221,40.847,40.8554,27478.0
2016-09-06 10:15:00,49.01,49.03,48.95,48.96,40548.0,40.8554,40.8721,40.8054,40.8137,40548.0
2016-09-06 10:20:00,48.97,48.99,48.94,48.98,25252.0,40.822,40.8387,40.797,40.8304,25252.0
2016-09-06 10:25:00,48.98,48.99,48.93,48.97,69155.0,40.8304,40.8387,40.7887,40.822,69155.0
2016-09-06 10:30:00,48.98,49.04,48.97,49.02,50180.0,40.8304,40.8804,40.822,40.8637,50180.0
2016-09-06 10:35:00,49.02,49.03,48.99,49.01,21312.0,40.8637,40.8721,40.8387,40.8554,21312.0
2016-09-06 10:40:00,49.0,49.0,48.96,48.99,27050.0,40.847,40.847,40.8137,40.8387,27050.0
2016-09-06 10:45:00,48.99,48.99,48.95,48.96,57267.0,40.8387,40.8387,40.8054,40.8137,57267.0
2016-09-06 10:50:00,48.96,49.0,48.95,49.0,21606.0,40.8137,40.847,40.8054,40.847,21606.0
2016-09-06 10:55:00,48.99,49.0,48.95,48.97,28216.0,40.8387,40.847,40.8054,40.822,28216.0
2016-09-06 11:00:00,48.97,49.02,48.96,49.02,41399.0,40.822,40.8637,40.8137,40.8637,41399.0
2016-09-06 11:05:00,49.02,49.03,48.99,49.01,26199.0,40.8637,40.8721,40.8387,40.8554,26199.0
2016-09-06 11:10:00,49.01,49.02,48.99,49.02,10569.0,40.8554,40.8637,40.8387,40.8637,10569.0
2016-09-06 11:15:00,49.02,49.04,49.01,49.03,68486.0,40.8637,40.8804,40.8554,40.8721,68486.0
2016-09-06 11:20:00,49.03,49.04,49.02,49.04,57737.0,40.8721,40.8804,40.8637,40.8804,57737.0
2016-09-06 11:25:00,49.03,49.1,49.03,49.1,45083.0,40.8721,40.9304,40.8721,40.9304,45083.0
2016-09-06 11:30:00,49.1,49.1,49.07,49.08,21632.0,40.9304,40.9304,40.9054,40.9137,21632.0
2016-09-06 11:35:00,49.08,49.08,49.06,49.07,26467.0,40.9137,40.9137,40.8971,40.9054,26467.0
2016-09-06 11:40:00,49.06,49.08,49.06,49.07,32856.0,40.8971,40.9137,40.8971,40.9054,32856.0
2016-09-06 11:45:00,49.07,49.14,49.06,49.12,70220.0,40.9054,40.9638,40.8971,40.9471,70220.0
2016-09-06 11:50:00,49.13,49.15,49.12,49.14,50382.0,40.9554,40.9721,40.9471,40.9638,50382.0
2016-09-06 11:55:00,49.14,49.15,49.13,49.15,11757.0,40.9638,40.9721,40.9554,40.9721,11757.0
2016-09-06 12:00:00,49.15,49.16,49.14,49.14,20500.0,40.9721,40.9804,40.9638,40.9638,20500.0
2016-09-06 12:05:00,49.14,49.16,49.14,49.14,20194.0,40.9638,40.9804,40.9638,40.9638,20194.0
2016-09-06 12:10:00,49.15,49.15,49.13,49.14,9002.0,40.9721,40.9721,40.9554,40.9638,9002.0
2016-09-06 12:15:00,49.14,49.14,49.12,49.13,12232.0,40.9638,40.9638,40.9471,40.9554,12232.0
2016-09-06 12:20:00,49.13,49.15,49.13,49.14,47273.0,40.9554,40.9721,40.9554,40.9638,47273.0
2016-09-06 12:25:00,49.14,49.14,49.12,49.13,16420.0,40.9638,40.9638,40.9471,40.9554,16420.0
2016-09-06 12:30:00,49.12,49.17,49.12,49.15,29941.0,40.9471,40.9888,40.9471,40.9721,29941.0
2016-09-06 12:35:00,49.16,49.16,49.15,49.15,10109.0,40.9804,40.9804,40.9721,40.9721,10109.0
2016-09-06 12:40:00,49.15,49.2,49.15,49.19,31203.0,40.9721,41.0138,40.9721,41.0054,31203.0
2016-09-06 12:45:00,49.19,49.21,49.18,49.19,20321.0,41.0054,41.0221,40.9971,41.0054,20321.0
2016-09-06 12:50:00,49.18,49.19,49.16,49.16,12576.0,40.9971,41.0054,40.9804,40.9804,12576.0
2016-09-06 12:55:00,49.16,49.19,49.15,49.17,19347.0,40.9804,41.0054,40.9721,40.9888,19347.0
2016-09-06 13:00:00,49.16,49.17,49.14,49.15,15466.0,40.9804,40.9888,40.9638,40.9721,15466.0
2016-09-06 13:05:00,49.14,49.15,49.13,49.14,35763.0,40.9638,40.9721,40.9554,40.9638,35763.0
2016-09-06 13:10:00,49.13,49.14,49.11,49.12,17562.0,40.9554,40.9638,40.9387,40.9471,17562.0
2016-09-06 13:15:00,49.13,49.13,49.1,49.1,18267.0,40.9554,40.9554,40.9304,40.9304,18267.0
2016-09-06 13:20:00,49.1,49.1,49.08,49.1,17392.0,40.9304,40.9304,40.9137,40.9304,17392.0
2016-09-06 13:25:00,49.1,49.11,49.09,49.09,10115.0,40.9304,40.9387,40.9221,40.9221,10115.0
2016-09-06 13:30:00,49.1,49.1,49.09,49.09,3969.0,40.9304,40.9304,40.9221,40.9221,3969.0
2016-09-06 13:35:00,49.09,49.09,49.08,49.08,25188.0,40.9221,40.9221,40.9137,40.9137,25188.0
2016-09-06 13:40:00,49.09,49.12,49.09,49.12,29701.0,40.9221,40.9471,40.9221,40.9471,29701.0
2016-09-06 13:45:00,49.12,49.12,49.09,49.09,22589.0,40.9471,40.9471,40.9221,40.9221,22589.0
2016-09-06 13:50:00,49.09,49.09,49.05,49.06,23122.0,40.9221,40.9221,40.8887,40.8971,23122.0
2016-09-06 13:55:00,49.07,49.07,49.05,49.05,13611.0,40.9054,40.9054,40.8887,40.8887,13611.0
2016-09-06 14:00:00,49.05,49.06,49.03,49.04,27047.0,40.8887,40.8971,40.8721,40.8804,27047.0
2016-09-06 14:05:00,49.04,49.05,49.02,49.03,23557.0,40.8804,40.8887,40.8637,40.8721,23557.0
2016-09-06 14:10:00,49.03,49.05,49.03,49.04,17025.0,40.8721,40.8887,40.8721,40.8804,17025.0
2016-09-06 14:15:00,49.04,49.04,49.01,49.02,10701.0,40.8804,40.8804,40.8554,40.8637,10701.0
2016-09-06 14:20:00,49.02,49.04,49.02,49.04,36397.0,40.8637,40.8804,40.8637,40.8804,36397.0
2016-09-06 14:25:00,49.04,49.05,49.03,49.03,49460.0,40.8804,40.8887,40.8721,40.8721,49460.0
2016-09-06 14:30:00,49.03,49.04,49.03,49.04,59370.0,40.8721,40.8804,40.8721,40.8804,59370.0
2016-09-06 14:35:00,49.04,49.05,49.02,49.02,18233.0,40.8804,40.8887,40.8637,40.8637,18233.0
2016-09-06 14:40:00,49.02,49.05,49.02,49.04,30182.0,40.8637,40.8887,40.8637,40.8804,30182.0
2016-09-06 14:45:00,49.04,49.05,49.02,49.04,32963.0,40.8804,40.8887,40.8637,40.8804,32963.0
2016-09-06 14:50:00,49.04,49.06,49.03,49.06,15215.0,40.8804,40.8971,40.8721,40.8971,15215.0
2016-09-06 14:55:00,49.05,49.07,49.05,49.06,29697.0,40.8887,40.9054,40.8887,40.8971,29697.0
2016-09-06 15:00:00,49.07,49.08,49.05,49.05,21382.0,40.9054,40.9137,40.8887,40.8887,21382.0
2016-09-06 15:05:00,49.05,49.08,49.05,49.07,69665.0,40.8887,40.9137,40.8887,40.9054,69665.0
2016-09-06 15:10:00,49.07,49.08,49.06,49.06,58209.0,40.9054,40.9137,40.8971,40.8971,58209.0
2016-09-06 15:15:00,49.07,49.07,49.05,49.07,29071.0,40.9054,40.9054,40.8887,40.9054,29071.0
2016-09-06 15:20:00,49.07,49.07,49.06,49.06,12978.0,40.9054,40.9054,40.8971,40.8971,12978.0
2016-09-06 15:25:00,49.06,49.07,49.06,49.07,24079.0,40.8971,40.9054,40.8971,40.9054,24079.0
2016-09-06 15:30:00,49.08,49.08,49.04,49.05,39634.0,40.9137,40.9137,40.8804,40.8887,39634.0
2016-09-06 15:35:00,49.05,49.06,49.04,49.05,36322.0,40.8887,40.8971,40.8804,40.8887,36322.0
2016-09-06 15:40:00,49.06,49.09,49.05,49.09,45186.0,40.8971,40.9221,40.8887,40.9221,45186.0
2016-09-06 15:45:00,49.09,49.11,49.08,49.08,107293.0,40.9221,40.9387,40.9137,40.9137,107293.0
2016-09-06 15:50:00,49.09,49.1,49.08,49.09,179598.0,40.9221,40.9304,40.9137,40.9221,179598.0
2016-09-06 15:55:00,49.09,49.13,49.08,49.13,165029.0,40.9221,40.9554,40.9137,40.9554,165029.0
2016-09-07 09:30:00,49.03,49.05,48.89,49.0,83271.0,40.8721,40.8887,40.7553,40.847,83271.0
2016-09-07 09:35:00,49.0,49.08,48.98,49.08,44291.0,40.847,40.9137,40.8304,40.9137,44291.0
2016-09-07 09:40:00,49.08,49.16,49.08,49.12,33419.0,40.9137,40.9804,40.9137,40.9471,33419.0
2016-09-07 09:45:00,49.12,49.21,49.12,49.18,61585.0,40.9471,41.0221,40.9471,40.9971,61585.0
2016-09-07 09:50:00,49.17,49.17,49.08,49.09,34889.0,40.9888,40.9888,40.9137,40.9221,34889.0
2016-09-07 09:55:00,49.09,49.13,49.07,49.12,35006.0,40.9221,40.9554,40.9054,40.9471,35006.0
2016-09-07 10:00:00,49.13,49.16,49.11,49.11,53555.0,40.9554,40.9804,40.9387,40.9387,53555.0
2016-09-07 10:05:00,49.11,49.12,49.04,49.09,142157.0,40.9387,40.9471,40.8804,40.9221,142157.0
2016-09-07 10:10:00,49.09,49.11,49.08,49.09,46193.0,40.9221,40.9387,40.9137,40.9221,46193.0
2016-09-07 10:15:00,49.08,49.08,49.02,49.02,34257.0,40.9137,40.9137,40.8637,40.8637,34257.0
2016-09-07 10:20:00,49.01,49.02,48.98,49.0,34438.0,40.8554,40.8637,40.8304,40.847,34438.0
2016-09-07 10:25:00,49.0,49.04,48.97,49.03,174336.0,40.847,40.8804,40.822,40.8721,174336.0
2016-09-07 10:30:00,49.03,49.06,49.01,49.02,69013.0,40.8721,40.8971,40.8554,40.8637,69013.0
2016-09-07 10:35:00,49.02,49.03,49.01,49.02,19202.0,40.8637,40.8721,40.8554,40.8637,19202.0
2016-09-07 10:40:00,49.02,49.03,48.96,48.96,47631.0,40.8637,40.8721,40.8137,40.8137,47631.0
2016-09-07 10:45:00,48.97,48.98,48.91,48.92,51635.0,40.822,40.8304,40.772,40.7804,51635.0
2016-09-07 10:50:00,48.92,48.96,48.91,48.96,48513.0,40.7804,40.8137,40.772,40.8137,48513.0
2016-09-07 10:55:00,48.96,48.98,48.91,48.91,24601.0,40.8137,40.8304,40.772,40.772,24601.0
2016-09-07 11:00:00,48.91,48.91,48.88,48.89,26716.0,40.772,40.772,40.747,40.7553,26716.0
2016-09-07 11:05:00,48.89,48.92,48.87,48.87,37674.0,40.7553,40.7804,40.7387,40.7387,37674.0
2016-09-07 11:10:00,48.88,48.9,48.85,48.87,47151.0,40.747,40.7637,40.722,40.7387,47151.0
2016-09-07 11:15:00,48.88,48.88,48.8,48.81,29737.0,40.747,40.747,40.6803,40.6887,29737.0
2016-09-07 11:20:00,48.81,48.83,48.79,48.79,21990.0,40.6887,40.7053,40.672,40.672,21990.0
2016-09-07 11:25:00,48.8,48.83,48.79,48.83,17823.0,40.6803,40.7053,40.672,40.7053,17823.0
2016-09-07 11:30:00,48.83,48.84,48.81,48.83,12507.0,40.7053,40.7137,40.6887,40.7053,12507.0
2016-09-07 11:35:00,48.83,48.85,48.82,48.84,28783.0,40.7053,40.722,40.697,40.7137,28783.0
2016-09-07 11:40:00,48.85,48.87,48.85,48.85,12659.0,40.722,40.7387,40.722,40.722,12659.0
2016-09-07 11:45:00,48.85,48.85,48.79,48.79,21209.0,40.722,40.722,40.672,40.672,21209.0
2016-09-07 11:50:00,48.79,48.82,48.79,48.79,29437.0,40.672,40.697,40.672,40.672,29437.0
2016-09-07 11:55:00,48.8,48.84,48.79,48.83,17735.0,40.6803,40.7137,40.672,40.7053,17735.0
2016-09-07 12:00:00,48.84,48.86,48.83,48.84,12052.0,40.7137,40.7303,40.7053,40.7137,12052.0
2016-09-07 12:05:00,48.83,48.87,48.83,48.85,71869.0,40.7053,40.7387,40.7053,40.722,71869.0
2016-09-07 12:10:00,48.84,48.86,48.82,48.84,10907.0,40.7137,40.7303,40.697,40.7137,10907.0
2016-09-07 12:15:00,48.84,48.85,48.79,48.79,40063.0,40.7137,40.722,40.672,40.672,40063.0
2016-09-07 12:20:00,48.79,48.8,48.77,48.79,76368.0,40.672,40.6803,40.6553,40.672,76368.0
2016-09-07 12:25:00,48.8,48.81,48.76,48.79,150435.0,40.6803,40.6887,40.647,40.672,150435.0
2016-09-07 12:30:00,48.78,48.81,48.77,48.81,91200.0,40.6637,40.6887,40.6553,40.6887,91200.0
2016-09-07 12:35:00,48.81,48.84,48.79,48.84,107250.0,40.6887,40.7137,40.672,40.7137,107250.0
2016-09-07 12:40:00,48.84,48.88,48.83,48.87,94229.0,40.7137,40.747,40.7053,40.7387,94229.0
2016-09-07 12:45:00,48.88,48.89,48.87,48.88,41521.0,40.747,40.7553,40.7387,40.747,41521.0
2016-09-07 12:50:00,48.88,48.91,48.88,48.91,73272.0,40.747,40.772,40.747,40.772,73272.0
2016-09-07 12:55:00,48.91,48.96,48.9,48.96,149946.0,40.772,40.8137,40.7637,40.8137,149946.0
2016-09-07 13:00:00,48.96,48.98,48.94,48.97,19395.0,40.8137,40.8304,40.797,40.822,19395.0
2016-09-07 13:05:00,48.97,49.03,48.97,49.03,36903.0,40.822,40.8721,40.822,40.8721,36903.0
2016-09-07 13:10:00,49.03,49.04,49.01,49.03,16982.0,40.8721,40.8804,40.8554,40.8721,16982.0
2016-09-07 13:15:00,49.03,49.07,49.02,49.06,98445.0,40.8721,40.9054,40.8637,40.8971,98445.0
2016-09-07 13:20:00,49.06,49.06,49.05,49.06,69028.0,40.8971,40.8971,40.8887,40.8971,69028.0
2016-09-07 13:25:00,49.06,49.06,49.01,49.02,93083.0,40.8971,40.8971,40.8554,40.8637,93083.0
2016-09-07 13:30:00,49.02,49.04,49.0,49.01,64399.0,40.8637,40.8804,40.847,40.8554,64399.0
2016-09-07 13:35:00,49.01,49.01,48.98,48.99,132774.0,40.8554,40.8554,40.8304,40.8387,132774.0
2016-09-07 13:40:00,48.99,49.04,48.99,49.04,119749.0,40.8387,40.8804,40.8387,40.8804,119749.0
2016-09-07 13:45:00,49.05,49.06,49.03,49.04,114122.0,40.8887,40.8971,40.8721,40.8804,114122.0
2016-09-07 13:50:00,49.05,49.07,49.04,49.07,112862.0,40.8887,40.9054,40.8804,40.9054,112862.0
2016-09-07 13:55:00,49.07,49.07,49.03,49.05,163966.0,40.9054,40.9054,40.8721,40.8887,163966.0
2016-09-07 14:00:00,49.05,49.05,49.02,49.03,97158.0,40.8887,40.8887,40.8637,40.8721,97158.0
2016-09-07 14:05:00,49.03,49.05,49.02,49.04,80274.0,40.8721,40.8887,40.8637,40.8804,80274.0
2016-09-07 14:10:00,49.04,49.07,49.03,49.07,127517.0,40.8804,40.9054,40.8721,40.9054,127517.0
2016-09-07 14:15:00,49.07,49.07,49.05,49.05,140136.0,40.9054,40.9054,40.8887,40.8887,140136.0
2016-09-07 14:20:00,49.06,49.06,49.04,49.05,87579.0,40.8971,40.8971,40.8804,40.8887,87579.0
2016-09-07 14:25:00,49.05,49.05,49.04,49.05,92043.0,40.8887,40.8887,40.8804,40.8887,92043.0
2016-09-07 14:30:00,49.05,49.06,49.04,49.04,141108.0,40.8887,40.8971,40.8804,40.8804,141108.0
2016-09-07 14:35:00,49.04,49.05,49.02,49.04,75257.0,40.8804,40.8887,40.8637,40.8804,75257.0
2016-09-07 14:40:00,49.04,49.07,49.02,49.07,142363.0,40.8804,40.9054,40.8637,40.9054,142363.0
2016-09-07 14:45:00,49.07,49.09,49.06,49.09,98153.0,40.9054,40.9221,40.8971,40.9221,98153.0
2016-09-07 14:50:00,49.09,49.1,49.08,49.09,152389.0,40.9221,40.9304,40.9137,40.9221,152389.0
2016-09-07 14:55:00,49.09,49.09,49.05,49.07,160408.0,40.9221,40.9221,40.8887,40.9054,160408.0
2016-09-07 15:00:00,49.07,49.08,49.06,49.07,42337.0,40.9054,40.9137,40.8971,40.9054,42337.0
2016-09-07 15:05:00,49.08,49.1,49.07,49.08,22641.0,40.9137,40.9304,40.9054,40.9137,22641.0
2016-09-07 15:10:00,49.09,49.09,49.07,49.08,14588.0,40.9221,40.9221,40.9054,40.9137,14588.0
2016-09-07 15:15:00,49.08,49.09,49.06,49.08,20608.0,40.9137,40.9221,40.8971,40.9137,20608.0
2016-09-07 15:20:00,49.08,49.08,49.05,49.07,20704.0,40.9137,40.9137,40.8887,40.9054,20704.0
2016-09-07 15:25:00,49.07,49.07,49.04,49.04,21269.0,40.9054,40.9054,40.8804,40.8804,21269.0
2016-09-07 15:30:00,49.05,49.05,49.03,49.04,26191.0,40.8887,40.8887,40.8721,40.8804,26191.0
2016-09-07 15:35:00,49.03,49.05,49.03,49.04,57859.0,40.8721,40.8887,40.8721,40.8804,57859.0
2016-09-07 15:40:00,49.04,49.07,49.03,49.06,114898.0,40.8804,40.9054,40.8721,40.8971,114898.0
2016-09-07 15:45:00,49.06,49.06,49.03,49.04,129637.0,40.8971,40.8971,40.8721,40.8804,129637.0
2016-09-07 15:50:00,49.05,49.05,49.02,49.04,291506.0,40.8887,40.8887,40.8637,40.8804,291506.0
2016-09-07 15:55:00,49.04,49.07,49.03,49.07,186468.0,40.8804,40.9054,40.8721,40.9054,186468.0
2016-09-08 09:30:00,48.98,49.09,48.93,49.01,78591.0,40.8304,40.9221,40.7887,40.8554,78591.0
2016-09-08 09:35:00,49.01,49.01,48.92,48.95,62143.0,40.8554,40.8554,40.7804,40.8054,62143.0
2016-09-08 09:40:00,48.95,49.0,48.94,48.97,60196.0,40.8054,40.847,40.797,40.822,60196.0
2016-09-08 09:45:00,48.97,48.98,48.86,48.86,66355.0,40.822,40.8304,40.7303,40.7303,66355.0
2016-09-08 09:50:00,48.86,48.86,48.76,48.8,49994.0,40.7303,40.7303,40.647,40.6803,49994.0
2016-09-08 09:55:00,48.8,48.83,48.79,48.81,87499.0,40.6803,40.7053,40.672,40.6887,87499.0
2016-09-08 10:00:00,48.8,48.82,48.78,48.81,54851.0,40.6803,40.697,40.6637,40.6887,54851.0
2016-09-08 10:05:00,48.81,48.82,48.74,48.76,94363.0,40.6887,40.697,40.6303,40.647,94363.0
2016-09-08 10:10:00,48.76,48.77,48.71,48.75,70669.0,40.647,40.6553,40.6053,40.6386,70669.0
2016-09-08 10:15:00,48.74,48.79,48.73,48.77,18600.0,40.6303,40.672,40.622,40.6553,18600.0
2016-09-08 10:20:00,48.77,48.79,48.73,48.74,18315.0,40.6553,40.672,40.622,40.6303,18315.0
2016-09-08 10:25:00,48.74,48.79,48.72,48.78,15857.0,40.6303,40.672,40.6136,40.6637,15857.0
2016-09-08 10:30:00,48.79,48.82,48.77,48.82,32099.0,40.672,40.697,40.6553,40.697,32099.0
2016-09-08 10:35:00,48.83,48.9,48.83,48.87,43069.0,40.7053,40.7637,40.7053,40.7387,43069.0
2016-09-08 10:40:00,48.87,48.87,48.84,48.84,13511.0,40.7387,40.7387,40.7137,40.7137,13511.0
2016-09-08 10:45:00,48.84,48.85,48.79,48.79,42238.0,40.7137,40.722,40.672,40.672,42238.0
2016-09-08 10:50:00,48.79,48.8,48.77,48.8,24164.0,40.672,40.6803,40.6553,40.6803,24164.0
2016-09-08 10:55:00,48.8,48.8,48.75,48.75,20484.0,40.6803,40.6803,40.6386,40.6386,20484.0
2016-09-08 11:00:00,48.76,48.9,48.76,48.89,143466.0,40.647,40.7637,40.647,40.7553,143466.0
2016-09-08 11:05:00,48.9,48.95,48.9,48.91,38441.0,40.7637,40.8054,40.7637,40.772,38441.0
2016-09-08 11:10:00,48.91,48.93,48.91,48.91,23896.0,40.772,40.7887,40.772,40.772,23896.0
2016-09-08 11:15:00,48.91,48.93,48.86,48.87,54300.0,40.772,40.7887,40.7303,40.7387,54300.0
2016-09-08 11:20:00,48.87,48.88,48.85,48.87,12896.0,40.7387,40.747,40.722,40.7387,12896.0
2016-09-08 11:25:00,48.87,48.88,48.82,48.83,55436.0,40.7387,40.747,40.697,40.7053,55436.0
2016-09-08 11:30:00,48.82,48.83,48.81,48.82,32894.0,40.697,40.7053,40.6887,40.697,32894.0
2016-09-08 11:35:00,48.82,48.82,48.76,48.77,56892.0,40.697,40.697,40.647,40.6553,56892.0
2016-09-08 11:40:00,48.78,48.81,48.77,48.8,21352.0,40.6637,40.6887,40.6553,40.6803,21352.0
2016-09-08 11:45:00,48.79,48.8,48.76,48.78,18396.0,40.672,40.6803,40.647,40.6637,18396.0
2016-09-08 11:50:00,48.78,48.82,48.77,48.8,19837.0,40.6637,40.697,40.6553,40.6803,19837.0
2016-09-08 11:55:00,48.8,48.82,48.78,48.8,28051.0,40.6803,40.697,40.6637,40.6803,28051.0
2016-09-08 12:00:00,48.8,48.82,48.79,48.81,12857.0,40.6803,40.697,40.672,40.6887,12857.0
2016-09-08 12:05:00,48.82,48.83,48.8,48.81,13315.0,40.697,40.7053,40.6803,40.6887,13315.0
2016-09-08 12:10:00,48.81,48.82,48.79,48.8,12898.0,40.6887,40.697,40.672,40.6803,12898.0
2016-09-08 12:15:00,48.8,48.8,48.77,48.8,8003.0,40.6803,40.6803,40.6553,40.6803,8003.0
2016-09-08 12:20:00,48.79,48.83,48.78,48.83,9322.0,40.672,40.7053,40.6637,40.7053,9322.0
2016-09-08 12:25:00,48.83,48.83,48.81,48.83,20406.0,40.7053,40.7053,40.6887,40.7053,20406.0
2016-09-08 12:30:00,48.83,48.83,48.78,48.82,39664.0,40.7053,40.7053,40.6637,40.697,39664.0
2016-09-08 12:35:00,48.82,48.83,48.81,48.83,6986.0,40.697,40.7053,40.6887,40.7053,6986.0
2016-09-08 12:40:00,48.83,48.84,48.8,48.82,9071.0,40.7053,40.7137,40.6803,40.697,9071.0
2016-09-08 12:45:00,48.82,48.84,48.81,48.83,10625.0,40.697,40.7137,40.6887,40.7053,10625.0
2016-09-08 12:50:00,48.83,48.85,48.83,48.84,16600.0,40.7053,40.722,40.7053,40.7137,16600.0
2016-09-08 12:55:00,48.84,48.86,48.84,48.85,14792.0,40.7137,40.7303,40.7137,40.722,14792.0
2016-09-08 13:00:00,48.85,48.86,48.82,48.84,27811.0,40.722,40.7303,40.697,40.7137,27811.0
2016-09-08 13:05:00,48.84,48.85,48.83,48.84,24005.0,40.7137,40.722,40.7053,40.7137,24005.0
2016-09-08 13:10:00,48.84,48.85,48.83,48.83,7700.0,40.7137,40.722,40.7053,40.7053,7700.0
2016-09-08 13:15:00,48.83,48.84,48.82,48.83,15194.0,40.7053,40.7137,40.697,40.7053,15194.0
2016-09-08 13:20:00,48.83,48.85,48.83,48.84,5908.0,40.7053,40.722,40.7053,40.7137,5908.0
2016-09-08 13:25:00,48.84,48.85,48.82,48.83,9367.0,40.7137,40.722,40.697,40.7053,9367.0
2016-09-08 13:30:00,48.83,48.83,48.8,48.81,7784.0,40.7053,40.7053,40.6803,40.6887,7784.0
2016-09-08 13:35:00,48.8,48.81,48.8,48.81,6653.0,40.6803,40.6887,40.6803,40.6887,6653.0
2016-09-08 13:40:00,48.81,48.84,48.81,48.82,18287.0,40.6887,40.7137,40.6887,40.697,18287.0
2016-09-08 13:45:00,48.82,48.83,48.79,48.79,9893.0,40.697,40.7053,40.672,40.672,9893.0
2016-09-08 13:50:00,48.79,48.8,48.76,48.8,23589.0,40.672,40.6803,40.647,40.6803,23589.0
2016-09-08 13:55:00,48.8,48.8,48.78,48.8,11569.0,40.6803,40.6803,40.6637,40.6803,11569.0
2016-09-08 14:00:00,48.79,48.8,48.78,48.78,26676.0,40.672,40.6803,40.6637,40.6637,26676.0
2016-09-08 14:05:00,48.78,48.79,48.76,48.78,11286.0,40.6637,40.672,40.647,40.6637,11286.0
2016-09-08 14:10:00,48.78,48.82,48.78,48.81,10171.0,40.6637,40.697,40.6637,40.6887,10171.0
2016-09-08 14:15:00,48.81,48.81,48.78,48.8,6633.0,40.6887,40.6887,40.6637,40.6803,6633.0
2016-09-08 14:20:00,48.81,48.84,48.81,48.84,32490.0,40.6887,40.7137,40.6887,40.7137,32490.0
2016-09-08 14:25:00,48.83,48.84,48.81,48.81,16832.0,40.7053,40.7137,40.6887,40.6887,16832.0
2016-09-08 14:30:00,48.81,48.82,48.8,48.81,41926.0,40.6887,40.697,40.6803,40.6887,41926.0
2016-09-08 14:35:00,48.8,48.82,48.78,48.79,17131.0,40.6803,40.697,40.6637,40.672,17131.0
2016-09-08 14:40:00,48.79,48.82,48.78,48.81,17422.0,40.672,40.697,40.6637,40.6887,17422.0
2016-09-08 14:45:00,48.82,48.85,48.8,48.84,9903.0,40.697,40.722,40.6803,40.7137,9903.0
2016-09-08 14:50:00,48.83,48.85,48.83,48.84,5662.0,40.7053,40.722,40.7053,40.7137,5662.0
2016-09-08 14:55:00,48.85,48.87,48.84,48.86,12675.0,40.722,40.7387,40.7137,40.7303,12675.0
2016-09-08 15:00:00,48.87,48.87,48.86,48.86,6000.0,40.7387,40.7387,40.7303,40.7303,6000.0
2016-09-08 15:05:00,48.86,48.87,48.85,48.86,20554.0,40.7303,40.7387,40.722,40.7303,20554.0
2016-09-08 15:10:00,48.87,48.89,48.86,48.88,26929.0,40.7387,40.7553,40.7303,40.747,26929.0
2016-09-08 15:15:00,48.89,48.89,48.85,48.86,27020.0,40.7553,40.7553,40.722,40.7303,27020.0
2016-09-08 15:20:00,48.86,48.88,48.84,48.88,55063.0,40.7303,40.747,40.7137,40.747,55063.0
2016-09-08 15:25:00,48.87,48.89,48.87,48.88,17657.0,40.7387,40.7553,40.7387,40.747,17657.0
2016-09-08 15:30:00,48.88,48.89,48.87,48.88,36685.0,40.747,40.7553,40.7387,40.747,36685.0
2016-09-08 15:35:00,48.88,48.89,48.86,48.88,37195.0,40.747,40.7553,40.7303,40.747,37195.0
2016-09-08 15:40:00,48.88,48.89,48.87,48.88,31780.0,40.747,40.7553,40.7387,40.747,31780.0
2016-09-08 15:45:00,48.88,48.89,48.84,48.86,71263.0,40.747,40.7553,40.7137,40.7303,71263.0
2016-09-08 15:50:00,48.85,48.86,48.83,48.86,125543.0,40.722,40.7303,40.7053,40.7303,125543.0
2016-09-08 15:55:00,48.85,48.88,48.84,48.84,157683.0,40.722,40.747,40.7137,40.7137,157683.0
2016-09-09 09:30:00,48.5,48.53,48.31,48.37,137796.0,40.4302,40.4552,40.2719,40.3219,137796.0
2016-09-09 09:35:00,48.37,48.44,48.33,48.38,106236.0,40.3219,40.3802,40.2885,40.3302,106236.0
2016-09-09 09:40:00,48.4,48.48,48.34,48.47,122341.0,40.3469,40.4136,40.2969,40.4052,122341.0
2016-09-09 09:45:00,48.47,48.51,48.41,48.42,93079.0,40.4052,40.4386,40.3552,40.3636,93079.0
2016-09-09 09:50:00,48.41,48.41,48.29,48.3,95113.0,40.3552,40.3552,40.2552,40.2635,95113.0
2016-09-09 09:55:00,48.3,48.31,48.25,48.31,94598.0,40.2635,40.2719,40.2218,40.2719,94598.0
2016-09-09 10:00:00,48.31,48.31,48.23,48.27,89920.0,40.2719,40.2719,40.2052,40.2385,89920.0
2016-09-09 10:05:00,48.27,48.28,48.15,48.18,72040.0,40.2385,40.2468,40.1385,40.1635,72040.0
2016-09-09 10:10:00,48.17,48.29,48.16,48.29,49406.0,40.1551,40.2552,40.1468,40.2552,49406.0
2016-09-09 10:15:00,48.29,48.39,48.29,48.32,79983.0,40.2552,40.3385,40.2552,40.2802,79983.0
2016-09-09 10:20:00,48.32,48.32,48.27,48.3,30255.0,40.2802,40.2802,40.2385,40.2635,30255.0
2016-09-09 10:25:00,48.29,48.33,48.26,48.31,45613.0,40.2552,40.2885,40.2302,40.2719,45613.0
2016-09-09 10:30:00,48.3,48.31,48.27,48.3,37447.0,40.2635,40.2719,40.2385,40.2635,37447.0
2016-09-09 10:35:00,48.29,48.29,48.14,48.17,67769.0,40.2552,40.2552,40.1301,40.1551,67769.0
2016-09-09 10:40:00,48.18,48.19,48.15,48.16,66600.0,40.1635,40.1718,40.1385,40.1468,66600.0
2016-09-09 10:45:00,48.17,48.18,48.06,48.06,67603.0,40.1551,40.1635,40.0634,40.0634,67603.0
2016-09-09 10:50:00,48.06,48.14,48.06,48.12,58342.0,40.0634,40.1301,40.0634,40.1135,58342.0
2016-09-09 10:55:00,48.11,48.15,48.09,48.15,37318.0,40.1051,40.1385,40.0885,40.1385,37318.0
2016-09-09 11:00:00,48.15,48.15,48.09,48.1,48159.0,40.1385,40.1385,40.0885,40.0968,48159.0
2016-09-09 11:05:00,48.09,48.13,48.06,48.13,34206.0,40.0885,40.1218,40.0634,40.1218,34206.0
2016-09-09 11:10:00,48.14,48.14,48.04,48.05,59993.0,40.1301,40.1301,40.0468,40.0551,59993.0
2016-09-09 11:15:00,48.04,48.05,48.0,48.04,59880.0,40.0468,40.0551,40.0134,40.0468,59880.0
2016-09-09 11:20:00,48.03,48.04,48.0,48.02,172195.0,40.0384,40.0468,40.0134,40.0301,172195.0
2016-09-09 11:25:00,48.01,48.09,48.01,48.09,100686.0,40.0218,40.0885,40.0218,40.0885,100686.0
2016-09-09 11:30:00,48.09,48.1,48.05,48.06,47654.0,40.0885,40.0968,40.0551,40.0634,47654.0
2016-09-09 11:35:00,48.07,48.08,48.04,48.05,27155.0,40.0718,40.0801,40.0468,40.0551,27155.0
2016-09-09 11:40:00,48.06,48.09,48.02,48.04,47207.0,40.0634,40.0885,40.0301,40.0468,47207.0
2016-09-09 11:45:00,48.04,48.04,47.98,48.01,107697.0,40.0468,40.0468,39.9968,40.0218,107697.0
2016-09-09 11:50:00,48.01,48.02,47.98,47.99,304866.0,40.0218,40.0301,39.9968,40.0051,304866.0
2016-09-09 11:55:00,47.99,48.0,47.94,47.98,98316.0,40.0051,40.0134,39.9634,39.9968,98316.0
2016-09-09 12:00:00,47.98,48.06,47.98,48.06,64977.0,39.9968,40.0634,39.9968,40.0634,64977.0
2016-09-09 12:05:00,48.05,48.05,47.98,48.02,187779.0,40.0551,40.0551,39.9968,40.0301,187779.0
2016-09-09 12:10:00,48.02,48.03,47.96,47.96,59948.0,40.0301,40.0384,39.9801,39.9801,59948.0
2016-09-09 12:15:00,47.97,47.99,47.9,47.91,77649.0,39.9884,40.0051,39.9301,39.9384,77649.0
2016-09-09 12:20:00,47.91,47.96,47.91,47.93,59946.0,39.9384,39.9801,39.9384,39.9551,59946.0
2016-09-09 12:25:00,47.92,47.95,47.91,47.91,19269.0,39.9467,39.9718,39.9384,39.9384,19269.0
2016-09-09 12:30:00,47.91,47.92,47.89,47.89,42189.0,39.9384,39.9467,39.9217,39.9217,42189.0
2016-09-09 12:35:00,47.89,47.92,47.87,47.87,11496.0,39.9217,39.9467,39.9051,39.9051,11496.0
2016-09-09 12:40:00,47.87,47.88,47.85,47.86,25811.0,39.9051,39.9134,39.8884,39.8967,25811.0
2016-09-09 12:45:00,47.86,47.88,47.83,47.84,31613.0,39.8967,39.9134,39.8717,39.8801,31613.0
2016-09-09 12:50:00,47.84,47.85,47.83,47.84,47632.0,39.8801,39.8884,39.8717,39.8801,47632.0
2016-09-09 12:55:00,47.85,47.85,47.81,47.84,46852.0,39.8884,39.8884,39.855,39.8801,46852.0
2016-09-09 13:00:00,47.83,47.84,47.79,47.8,36427.0,39.8717,39.8801,39.8384,39.8467,36427.0
2016-09-09 13:05:00,47.79,47.79,47.72,47.72,75059.0,39.8384,39.8384,39.78,39.78,75059.0
2016-09-09 13:10:00,47.71,47.72,47.62,47.64,65150.0,39.7717,39.78,39.6967,39.7133,65150.0
2016-09-09 13:15:00,47.64,47.65,47.62,47.64,37159.0,39.7133,39.7217,39.6967,39.7133,37159.0
2016-09-09 13:20:00,47.65,47.67,47.62,47.63,26146.0,39.7217,39.7383,39.6967,39.705,26146.0
2016-09-09 13:25:00,47.64,47.65,47.62,47.64,89597.0,39.7133,39.7217,39.6967,39.7133,89597.0
2016-09-09 13:30:00,47.63,47.65,47.61,47.62,36872.0,39.705,39.7217,39.6883,39.6967,36872.0
2016-09-09 13:35:00,47.62,47.62,47.58,47.58,31279.0,39.6967,39.6967,39.6633,39.6633,31279.0
2016-09-09 13:40:00,47.58,47.59,47.52,47.53,100279.0,39.6633,39.6717,39.6133,39.6216,100279.0
2016-09-09 13:45:00,47.54,47.54,47.5,47.52,45983.0,39.63,39.63,39.5966,39.6133,45983.0
2016-09-09 13:50:00,47.51,47.54,47.5,47.52,77754.0,39.605,39.63,39.5966,39.6133,77754.0
2016-09-09 13:55:00,47.52,47.59,47.52,47.56,135056.0,39.6133,39.6717,39.6133,39.6466,135056.0
2016-09-09 14:00:00,47.56,47.56,47.42,47.48,132949.0,39.6466,39.6466,39.5299,39.58,132949.0
2016-09-09 14:05:00,47.48,47.48,47.41,47.43,64348.0,39.58,39.58,39.5216,39.5383,64348.0
2016-09-09 14:10:00,47.44,47.44,47.39,47.41,75983.0,39.5466,39.5466,39.5049,39.5216,75983.0
2016-09-09 14:15:00,47.41,47.45,47.4,47.45,63547.0,39.5216,39.5549,39.5133,39.5549,63547.0
2016-09-09 14:20:00,47.45,47.49,47.45,47.49,63626.0,39.5549,39.5883,39.5549,39.5883,63626.0
2016-09-09 14:25:00,47.49,47.56,47.49,47.55,39102.0,39.5883,39.6466,39.5883,39.6383,39102.0
2016-09-09 14:30:00,47.55,47.6,47.54,47.57,32954.0,39.6383,39.68,39.63,39.655,32954.0
2016-09-09 14:35:00,47.57,47.66,47.57,47.65,96080.0,39.655,39.73,39.655,39.7217,96080.0
2016-09-09 14:40:00,47.66,47.66,47.55,47.56,43930.0,39.73,39.73,39.6383,39.6466,43930.0
2016-09-09 14:45:00,47.55,47.57,47.5,47.53,71799.0,39.6383,39.655,39.5966,39.6216,71799.0
2016-09-09 14:50:00,47.54,47.58,47.54,47.57,44065.0,39.63,39.6633,39.63,39.655,44065.0
2016-09-09 14:55:00,47.57,47.68,47.57,47.66,95294.0,39.655,39.7467,39.655,39.73,95294.0
2016-09-09 15:00:00,47.65,47.67,47.6,47.61,102207.0,39.7217,39.7383,39.68,39.6883,102207.0
2016-09-09 15:05:00,47.6,47.61,47.56,47.6,57061.0,39.68,39.6883,39.6466,39.68,57061.0
2016-09-09 15:10:00,47.6,47.61,47.54,47.57,173544.0,39.68,39.6883,39.63,39.655,173544.0
2016-09-09 15:15:00,47.58,47.67,47.58,47.64,111474.0,39.6633,39.7383,39.6633,39.7133,111474.0
2016-09-09 15:20:00,47.65,47.65,47.6,47.64,149853.0,39.7217,39.7217,39.68,39.7133,149853.0
2016-09-09 15:25:00,47.64,47.71,47.64,47.67,204127.0,39.7133,39.7717,39.7133,39.7383,204127.0
2016-09-09 15:30:00,47.68,47.69,47.66,47.69,203054.0,39.7467,39.755,39.73,39.755,203054.0
2016-09-09 15:35:00,47.68,47.69,47.62,47.64,322379.0,39.7467,39.755,39.6967,39.7133,322379.0
2016-09-09 15:40:00,47.64,47.65,47.57,47.58,310577.0,39.7133,39.7217,39.655,39.6633,310577.0
2016-09-09 15:45:00,47.57,47.6,47.55,47.58,359999.0,39.655,39.68,39.6383,39.6633,359999.0
2016-09-09 15:50:00,47.58,47.6,47.55,47.57,533651.0,39.6633,39.68,39.6383,39.655,533651.0
2016-09-09 15:55:00,47.56,47.57,47.44,47.45,726240.0,39.6466,39.655,39.5466,39.5549,726240.0
2016-09-12 09:30:00,47.16,47.31,47.07,47.31,283304.0,39.3132,39.4382,39.2382,39.4382,283304.0
2016-09-12 09:35:00,47.32,47.46,47.31,47.46,152577.0,39.4466,39.5633,39.4382,39.5633,152577.0
2016-09-12 09:40:00,47.47,47.49,47.37,47.39,141395.0,39.5716,39.5883,39.4883,39.5049,141395.0
2016-09-12 09:45:00,47.39,47.39,47.27,47.31,82548.0,39.5049,39.5049,39.4049,39.4382,82548.0
2016-09-12 09:50:00,47.32,47.35,47.26,47.35,132114.0,39.4466,39.4716,39.3966,39.4716,132114.0
2016-09-12 09:55:00,47.35,47.46,47.34,47.4,99304.0,39.4716,39.5633,39.4632,39.5133,99304.0
2016-09-12 10:00:00,47.4,47.45,47.38,47.39,65986.0,39.5133,39.5549,39.4966,39.5049,65986.0
2016-09-12 10:05:00,47.39,47.46,47.38,47.38,43645.0,39.5049,39.5633,39.4966,39.4966,43645.0
2016-09-12 10:10:00,47.37,47.41,47.33,47.41,40591.0,39.4883,39.5216,39.4549,39.5216,40591.0
2016-09-12 10:15:00,47.4,47.46,47.36,47.46,53107.0,39.5133,39.5633,39.4799,39.5633,53107.0
2016-09-12 10:20:00,47.46,47.55,47.43,47.51,55622.0,39.5633,39.6383,39.5383,39.605,55622.0
2016-09-12 10:25:00,47.51,47.55,47.51,47.52,54581.0,39.605,39.6383,39.605,39.6133,54581.0
2016-09-12 10:30:00,47.53,47.55,47.51,47.52,61261.0,39.6216,39.6383,39.605,39.6133,61261.0
2016-09-12 10:35:00,47.51,47.52,47.43,47.46,68810.0,39.605,39.6133,39.5383,39.5633,68810.0
2016-09-12 10:40:00,47.46,47.47,47.43,47.45,32493.0,39.5633,39.5716,39.5383,39.5549,32493.0
2016-09-12 10:45:00,47.45,47.46,47.34,47.35,47568.0,39.5549,39.5633,39.4632,39.4716,47568.0
2016-09-12 10:50:00,47.35,47.37,47.31,47.36,132459.0,39.4716,39.4883,39.4382,39.4799,132459.0
2016-09-12 10:55:00,47.36,47.44,47.36,47.4,40038.0,39.4799,39.5466,39.4799,39.5133,40038.0
2016-09-12 11:00:00,47.4,47.46,47.39,47.45,46203.0,39.5133,39.5633,39.5049,39.5549,46203.0
2016-09-12 11:05:00,47.45,47.46,47.41,47.44,29831.0,39.5549,39.5633,39.5216,39.5466,29831.0
2016-09-12 11:10:00,47.44,47.45,47.39,47.44,38358.0,39.5466,39.5549,39.5049,39.5466,38358.0
2016-09-12 11:15:00,47.43,47.47,47.41,47.46,30833.0,39.5383,39.5716,39.5216,39.5633,30833.0
2016-09-12 11:20:00,47.46,47.55,47.45,47.54,127218.0,39.5633,39.6383,39.5549,39.63,127218.0
2016-09-12 11:25:00,47.55,47.55,47.51,47.52,21480.0,39.6383,39.6383,39.605,39.6133,21480.0
2016-09-12 11:30:00,47.52,47.55,47.46,47.54,49172.0,39.6133,39.6383,39.5633,39.63,49172.0
2016-09-12 11:35:00,47.54,47.59,47.52,47.55,45899.0,39.63,39.6717,39.6133,39.6383,45899.0
2016-09-12 11:40:00,47.55,47.57,47.54,47.55,34590.0,39.6383,39.655,39.63,39.6383,34590.0
2016-09-12 11:45:00,47.55,47.55,47.48,47.49,46346.0,39.6383,39.6383,39.58,39.5883,46346.0
2016-09-12 11:50:00,47.49,47.54,47.49,47.52,21451.0,39.5883,39.63,39.5883,39.6133,21451.0
2016-09-12 11:55:00,47.52,47.54,47.45,47.48,31010.0,39.6133,39.63,39.5549,39.58,31010.0
2016-09-12 12:00:00,47.47,47.47,47.42,47.42,44845.0,39.5716,39.5716,39.5299,39.5299,44845.0
2016-09-12 12:05:00,47.43,47.46,47.42,47.46,52978.0,39.5383,39.5633,39.5299,39.5633,52978.0
2016-09-12 12:10:00,47.46,47.48,47.35,47.36,28474.0,39.5633,39.58,39.4716,39.4799,28474.0
2016-09-12 12:15:00,47.37,47.4,47.32,47.33,88074.0,39.4883,39.5133,39.4466,39.4549,88074.0
2016-09-12 12:20:00,47.33,47.37,47.31,47.33,18179.0,39.4549,39.4883,39.4382,39.4549,18179.0
2016-09-12 12:25:00,47.34,47.39,47.33,47.39,55754.0,39.4632,39.5049,39.4549,39.5049,55754.0
2016-09-12 12:30:00,47.39,47.43,47.38,47.39,98178.0,39.5049,39.5383,39.4966,39.5049,98178.0
2016-09-12 12:35:00,47.39,47.43,47.39,47.41,47847.0,39.5049,39.5383,39.5049,39.5216,47847.0
2016-09-12 12:40:00,47.41,47.42,47.38,47.39,41792.0,39.5216,39.5299,39.4966,39.5049,41792.0
2016-09-12 12:45:00,47.39,47.42,47.37,47.41,19895.0,39.5049,39.5299,39.4883,39.5216,19895.0
2016-09-12 12:50:00,47.42,47.5,47.4,47.49,64411.0,39.5299,39.5966,39.5133,39.5883,64411.0
2016-09-12 12:55:00,47.49,47.5,47.47,47.49,33911.0,39.5883,39.5966,39.5716,39.5883,33911.0
2016-09-12 13:00:00,47.49,47.52,47.48,47.52,27488.0,39.5883,39.6133,39.58,39.6133,27488.0
2016-09-12 13:05:00,47.52,47.53,47.5,47.51,30546.0,39.6133,39.6216,39.5966,39.605,30546.0
2016-09-12 13:10:00,47.51,47.55,47.5,47.54,30658.0,39.605,39.6383,39.5966,39.63,30658.0
2016-09-12 13:15:00,47.54,47.72,47.54,47.59,512700.0,39.63,39.78,39.63,39.6717,512700.0
2016-09-12 13:20:00,47.6,47.65,47.47,47.49,61639.0,39.68,39.7217,39.5716,39.5883,61639.0
2016-09-12 13:25:00,47.49,47.55,47.44,47.44,102458.0,39.5883,39.6383,39.5466,39.5466,102458.0
2016-09-12 13:30:00,47.46,47.48,47.4,47.45,41147.0,39.5633,39.58,39.5133,39.5549,41147.0
2016-09-12 13:35:00,47.46,47.56,47.43,47.54,35499.0,39.5633,39.6466,39.5383,39.63,35499.0
2016-09-12 13:40:00,47.54,47.54,47.44,47.51,29041.0,39.63,39.63,39.5466,39.605,29041.0
2016-09-12 13:45:00,47.53,47.66,47.53,47.65,94817.0,39.6216,39.73,39.6216,39.7217,94817.0
2016-09-12 13:50:00,47.65,47.68,47.64,47.67,30520.0,39.7217,39.7467,39.7133,39.7383,30520.0
2016-09-12 13:55:00,47.67,47.75,47.64,47.72,89802.0,39.7383,39.805,39.7133,39.78,89802.0
2016-09-12 14:00:00,47.73,47.86,47.73,47.84,192860.0,39.7884,39.8967,39.7884,39.8801,192860.0
2016-09-12 14:05:00,47.83,47.87,47.8,47.86,128202.0,39.8717,39.9051,39.8467,39.8967,128202.0
2016-09-12 14:10:00,47.86,47.87,47.8,47.87,68397.0,39.8967,39.9051,39.8467,39.9051,68397.0
2016-09-12 14:15:00,47.87,47.89,47.85,47.88,76542.0,39.9051,39.9217,39.8884,39.9134,76542.0
2016-09-12 14:20:00,47.88,47.94,47.86,47.93,94441.0,39.9134,39.9634,39.8967,39.9551,94441.0
2016-09-12 14:25:00,47.92,47.93,47.86,47.88,76202.0,39.9467,39.9551,39.8967,39.9134,76202.0
2016-09-12 14:30:00,47.88,47.93,47.88,47.89,48943.0,39.9134,39.9551,39.9134,39.9217,48943.0
2016-09-12 14:35:00,47.89,48.01,47.89,48.0,62589.0,39.9217,40.0218,39.9217,40.0134,62589.0
2016-09-12 14:40:00,48.0,48.01,47.98,48.01,28951.0,40.0134,40.0218,39.9968,40.0218,28951.0
2016-09-12 14:45:00,48.01,48.02,47.92,47.94,55972.0,40.0218,40.0301,39.9467,39.9634,55972.0
2016-09-12 14:50:00,47.94,47.95,47.9,47.92,80271.0,39.9634,39.9718,39.9301,39.9467,80271.0
2016-09-12 14:55:00,47.92,47.95,47.9,47.92,40526.0,39.9467,39.9718,39.9301,39.9467,40526.0
2016-09-12 15:00:00,47.93,47.96,47.91,47.91,57471.0,39.9551,39.9801,39.9384,39.9384,57471.0
2016-09-12 15:05:00,47.91,47.94,47.88,47.89,72498.0,39.9384,39.9634,39.9134,39.9217,72498.0
2016-09-12 15:10:00,47.9,47.92,47.89,47.89,119068.0,39.9301,39.9467,39.9217,39.9217,119068.0
2016-09-12 15:15:00,47.9,47.9,47.84,47.86,111536.0,39.9301,39.9301,39.8801,39.8967,111536.0
2016-09-12 15:20:00,47.85,47.91,47.84,47.91,57038.0,39.8884,39.9384,39.8801,39.9384,57038.0
2016-09-12 15:25:00,47.91,47.92,47.88,47.9,59436.0,39.9384,39.9467,39.9134,39.9301,59436.0
2016-09-12 15:30:00,47.9,47.93,47.87,47.88,93973.0,39.9301,39.9551,39.9051,39.9134,93973.0
2016-09-12 15:35:00,47.88,47.93,47.88,47.92,78347.0,39.9134,39.9551,39.9134,39.9467,78347.0
2016-09-12 15:40:00,47.92,47.98,47.91,47.97,157371.0,39.9467,39.9968,39.9384,39.9884,157371.0
2016-09-12 15:45:00,47.97,47.97,47.89,47.93,169734.0,39.9884,39.9884,39.9217,39.9551,169734.0
2016-09-12 15:50:00,47.93,47.93,47.86,47.89,233777.0,39.9551,39.9551,39.8967,39.9217,233777.0
2016-09-12 15:55:00,47.88,47.94,47.88,47.9,316835.0,39.9134,39.9634,39.9134,39.9301,316835.0
2016-09-13 09:30:00,47.4,47.49,47.33,47.35,145636.0,39.5133,39.5883,39.4549,39.4716,145636.0
2016-09-13 09:35:00,47.36,47.59,47.31,47.55,158745.0,39.4799,39.6717,39.4382,39.6383,158745.0
2016-09-13 09:40:00,47.56,47.59,47.45,47.46,117676.0,39.6466,39.6717,39.5549,39.5633,117676.0
2016-09-13 09:45:00,47.46,47.5,47.35,47.36,88316.0,39.5633,39.5966,39.4716,39.4799,88316.0
2016-09-13 09:50:00,47.36,47.42,47.34,47.41,1804200.0,39.4799,39.5299,39.4632,39.5216,1804200.0
2016-09-13 09:55:00,47.4,47.42,47.34,47.38,438996.0,39.5133,39.5299,39.4632,39.4966,438996.0
2016-09-13 10:00:00,47.38,47.41,47.31,47.39,307503.0,39.4966,39.5216,39.4382,39.5049,307503.0
2016-09-13 10:05:00,47.39,47.46,47.35,47.35,194968.0,39.5049,39.5633,39.4716,39.4716,194968.0
2016-09-13 10:10:00,47.33,47.33,47.27,47.32,77749.0,39.4549,39.4549,39.4049,39.4466,77749.0
2016-09-13 10:15:00,47.32,47.35,47.24,47.25,67227.0,39.4466,39.4716,39.3799,39.3882,67227.0
2016-09-13 10:20:00,47.25,47.25,47.17,47.17,72846.0,39.3882,39.3882,39.3215,39.3215,72846.0
2016-09-13 10:25:00,47.17,47.26,47.15,47.18,140283.0,39.3215,39.3966,39.3049,39.3299,140283.0
2016-09-13 10:30:00,47.18,47.26,47.13,47.25,116168.0,39.3299,39.3966,39.2882,39.3882,116168.0
2016-09-13 10:35:00,47.26,47.32,47.22,47.26,95361.0,39.3966,39.4466,39.3632,39.3966,95361.0
2016-09-13 10:40:00,47.26,47.28,47.2,47.25,51051.0,39.3966,39.4132,39.3465,39.3882,51051.0
2016-09-13 10:45:00,47.25,47.44,47.25,47.35,92334.0,39.3882,39.5466,39.3882,39.4716,92334.0
2016-09-13 10:50:00,47.34,47.34,47.18,47.19,185156.0,39.4632,39.4632,39.3299,39.3382,185156.0
2016-09-13 10:55:00,47.19,47.21,47.14,47.15,42061.0,39.3382,39.3549,39.2965,39.3049,42061.0
2016-09-13 11:00:00,47.15,47.15,47.1,47.1,25244.0,39.3049,39.3049,39.2632,39.2632,25244.0
2016-09-13 11:05:00,47.11,47.13,47.0,47.0,40198.0,39.2715,39.2882,39.1798,39.1798,40198.0
2016-09-13 11:10:00,47.01,47.02,46.92,46.94,89264.0,39.1882,39.1965,39.1131,39.1298,89264.0
2016-09-13 11:15:00,46.94,46.96,46.86,46.92,122883.0,39.1298,39.1465,39.0631,39.1131,122883.0
2016-09-13 11:20:00,46.91,46.97,46.9,46.97,34848.0,39.1048,39.1548,39.0965,39.1548,34848.0
2016-09-13 11:25:00,46.97,47.0,46.92,46.93,48176.0,39.1548,39.1798,39.1131,39.1215,48176.0
2016-09-13 11:30:00,46.93,46.97,46.85,46.87,76780.0,39.1215,39.1548,39.0548,39.0715,76780.0
2016-09-13 11:35:00,46.87,46.96,46.87,46.93,96038.0,39.0715,39.1465,39.0715,39.1215,96038.0
2016-09-13 11:40:00,46.92,46.98,46.92,46.97,42753.0,39.1131,39.1631,39.1131,39.1548,42753.0
2016-09-13 11:45:00,46.97,46.98,46.91,46.92,47832.0,39.1548,39.1631,39.1048,39.1131,47832.0
2016-09-13 11:50:00,46.93,46.98,46.91,46.96,50929.0,39.1215,39.1631,39.1048,39.1465,50929.0
2016-09-13 11:55:00,46.95,46.97,46.91,46.97,52205.0,39.1381,39.1548,39.1048,39.1548,52205.0
2016-09-13 12:00:00,46.98,47.0,46.91,46.92,55944.0,39.1631,39.1798,39.1048,39.1131,55944.0
2016-09-13 12:05:00,46.92,46.99,46.92,46.96,60834.0,39.1131,39.1715,39.1131,39.1465,60834.0
2016-09-13 12:10:00,46.96,47.05,46.95,47.05,34830.0,39.1465,39.2215,39.1381,39.2215,34830.0
2016-09-13 12:15:00,47.05,47.06,47.02,47.03,41081.0,39.2215,39.2298,39.1965,39.2048,41081.0
2016-09-13 12:20:00,47.03,47.04,46.94,46.96,88615.0,39.2048,39.2132,39.1298,39.1465,88615.0
2016-09-13 12:25:00,46.96,46.96,46.9,46.91,50481.0,39.1465,39.1465,39.0965,39.1048,50481.0
2016-09-13 12:30:00,46.9,46.96,46.89,46.96,22516.0,39.0965,39.1465,39.0881,39.1465,22516.0
2016-09-13 12:35:00,46.95,46.96,46.91,46.95,43272.0,39.1381,39.1465,39.1048,39.1381,43272.0
2016-09-13 12:40:00,46.95,46.96,46.89,46.92,74192.0,39.1381,39.1465,39.0881,39.1131,74192.0
2016-09-13 12:45:00,46.92,46.93,46.87,46.87,40140.0,39.1131,39.1215,39.0715,39.0715,40140.0
2016-09-13 12:50:00,46.87,46.88,46.81,46.81,100052.0,39.0715,39.0798,39.0214,39.0214,100052.0
2016-09-13 12:55:00,46.82,46.82,46.77,46.8,177367.0,39.0298,39.0298,38.9881,39.0131,177367.0
2016-09-13 13:00:00,46.8,46.8,46.69,46.73,151240.0,39.0131,39.0131,38.9214,38.9547,151240.0
2016-09-13 13:05:00,46.73,46.8,46.71,46.79,52368.0,38.9547,39.0131,38.9381,39.0048,52368.0
2016-09-13 13:10:00,46.79,46.86,46.77,46.84,55115.0,39.0048,39.0631,38.9881,39.0464,55115.0
2016-09-13 13:15:00,46.84,46.99,46.84,46.98,140175.0,39.0464,39.1715,39.0464,39.1631,140175.0
2016-09-13 13:20:00,46.99,47.05,46.97,46.98,108244.0,39.1715,39.2215,39.1548,39.1631,108244.0
2016-09-13 13:25:00,46.97,47.1,46.96,47.07,92540.0,39.1548,39.2632,39.1465,39.2382,92540.0
2016-09-13 13:30:00,47.08,47.17,47.01,47.01,154861.0,39.2465,39.3215,39.1882,39.1882,154861.0
2016-09-13 13:35:00,47.02,47.12,47.0,47.1,118608.0,39.1965,39.2799,39.1798,39.2632,118608.0
2016-09-13 13:40:00,47.1,47.12,47.02,47.04,53856.0,39.2632,39.2799,39.1965,39.2132,53856.0
2016-09-13 13:45:00,47.04,47.07,47.03,47.06,34947.0,39.2132,39.2382,39.2048,39.2298,34947.0
2016-09-13 13:50:00,47.06,47.08,46.93,46.93,65166.0,39.2298,39.2465,39.1215,39.1215,65166.0
2016-09-13 13:55:00,46.94,46.99,46.92,46.98,72855.0,39.1298,39.1715,39.1131,39.1631,72855.0
2016-09-13 14:00:00,46.97,46.98,46.88,46.92,60757.0,39.1548,39.1631,39.0798,39.1131,60757.0
2016-09-13 14:05:00,46.91,46.95,46.88,46.93,29942.0,39.1048,39.1381,39.0798,39.1215,29942.0
2016-09-13 14:10:00,46.93,46.95,46.87,46.91,32624.0,39.1215,39.1381,39.0715,39.1048,32624.0
2016-09-13 14:15:00,46.91,46.91,46.84,46.88,26857.0,39.1048,39.1048,39.0464,39.0798,26857.0
2016-09-13 14:20:00,46.88,46.92,46.85,46.9,62451.0,39.0798,39.1131,39.0548,39.0965,62451.0
2016-09-13 14:25:00,46.9,46.92,46.87,46.87,49084.0,39.0965,39.1131,39.0715,39.0715,49084.0
2016-09-13 14:30:00,46.87,46.92,46.8,46.83,82573.0,39.0715,39.1131,39.0131,39.0381,82573.0
2016-09-13 14:35:00,46.85,46.91,46.83,46.91,39173.0,39.0548,39.1048,39.0381,39.1048,39173.0
2016-09-13 14:40:00,46.91,47.01,46.9,47.01,61759.0,39.1048,39.1882,39.0965,39.1882,61759.0
2016-09-13 14:45:00,47.0,47.01,46.95,46.97,41003.0,39.1798,39.1882,39.1381,39.1548,41003.0
2016-09-13 14:50:00,46.97,47.01,46.95,46.95,34912.0,39.1548,39.1882,39.1381,39.1381,34912.0
2016-09-13 14:55:00,46.94,46.96,46.84,46.84,52274.0,39.1298,39.1465,39.0464,39.0464,52274.0
2016-09-13 15:00:00,46.84,46.86,46.8,46.81,94641.0,39.0464,39.0631,39.0131,39.0214,94641.0
2016-09-13 15:05:00,46.82,46.87,46.8,46.86,104113.0,39.0298,39.0715,39.0131,39.0631,104113.0
2016-09-13 15:10:00,46.86,46.87,46.79,46.83,78892.0,39.0631,39.0715,39.0048,39.0381,78892.0
2016-09-13 15:15:00,46.83,46.98,46.83,46.94,115239.0,39.0381,39.1631,39.0381,39.1298,115239.0
2016-09-13 15:20:00,46.94,47.01,46.94,46.97,146022.0,39.1298,39.1882,39.1298,39.1548,146022.0
2016-09-13 15:25:00,46.97,47.05,46.96,47.02,125518.0,39.1548,39.2215,39.1465,39.1965,125518.0
2016-09-13 15:30:00,47.03,47.07,47.0,47.02,172623.0,39.2048,39.2382,39.1798,39.1965,172623.0
2016-09-13 15:35:00,47.02,47.05,47.01,47.04,103972.0,39.1965,39.2215,39.1882,39.2132,103972.0
2016-09-13 15:40:00,47.04,47.04,46.91,46.95,304694.0,39.2132,39.2132,39.1048,39.1381,304694.0
2016-09-13 15:45:00,46.94,47.03,46.9,47.01,308097.0,39.1298,39.2048,39.0965,39.1882,308097.0
2016-09-13 15:50:00,47.01,47.12,47.0,47.12,393835.0,39.1882,39.2799,39.1798,39.2799,393835.0
2016-09-13 15:55:00,47.12,47.12,46.99,47.01,761172.0,39.2799,39.2799,39.1715,39.1882,761172.0
2016-09-14 09:30:00,47.0,47.1,46.91,47.02,210761.0,39.1798,39.2632,39.1048,39.1965,210761.0
2016-09-14 09:35:00,47.03,47.09,46.97,47.07,123189.0,39.2048,39.2548,39.1548,39.2382,123189.0
2016-09-14 09:40:00,47.07,47.08,46.93,46.97,136784.0,39.2382,39.2465,39.1215,39.1548,136784.0
2016-09-14 09:45:00,46.96,46.96,46.89,46.89,106401.0,39.1465,39.1465,39.0881,39.0881,106401.0
2016-09-14 09:50:00,46.88,46.88,46.75,46.86,265946.0,39.0798,39.0798,38.9714,39.0631,265946.0
2016-09-14 09:55:00,46.86,46.96,46.81,46.91,216795.0,39.0631,39.1465,39.0214,39.1048,216795.0
2016-09-14 10:00:00,46.9,46.97,46.89,46.91,94227.0,39.0965,39.1548,39.0881,39.1048,94227.0
2016-09-14 10:05:00,46.9,46.99,46.9,46.98,52097.0,39.0965,39.1715,39.0965,39.1631,52097.0
2016-09-14 10:10:00,46.99,47.04,46.95,47.03,205467.0,39.1715,39.2132,39.1381,39.2048,205467.0
2016-09-14 10:15:00,47.02,47.02,46.96,47.0,67235.0,39.1965,39.1965,39.1465,39.1798,67235.0
2016-09-14 10:20:00,46.99,47.08,46.97,47.05,82372.0,39.1715,39.2465,39.1548,39.2215,82372.0
2016-09-14 10:25:00,47.06,47.08,47.0,47.07,37002.0,39.2298,39.2465,39.1798,39.2382,37002.0
2016-09-14 10:30:00,47.09,47.18,47.07,47.15,104338.0,39.2548,39.3299,39.2382,39.3049,104338.0
2016-09-14 10:35:00,47.15,47.18,47.06,47.06,59901.0,39.3049,39.3299,39.2298,39.2298,59901.0
2016-09-14 10:40:00,47.06,47.06,46.95,46.97,65633.0,39.2298,39.2298,39.1381,39.1548,65633.0
2016-09-14 10:45:00,46.97,47.0,46.93,46.94,149216.0,39.1548,39.1798,39.1215,39.1298,149216.0
2016-09-14 10:50:00,46.94,46.96,46.85,46.86,68205.0,39.1298,39.1465,39.0548,39.0631,68205.0
2016-09-14 10:55:00,46.86,46.91,46.82,46.85,243016.0,39.0631,39.1048,39.0298,39.0548,243016.0
2016-09-14 11:00:00,46.85,46.97,46.84,46.96,63554.0,39.0548,39.1548,39.0464,39.1465,63554.0
2016-09-14 11:05:00,46.97,46.98,46.9,46.91,82640.0,39.1548,39.1631,39.0965,39.1048,82640.0
2016-09-14 11:10:00,46.91,46.93,46.84,46.9,184738.0,39.1048,39.1215,39.0464,39.0965,184738.0
2016-09-14 11:15:00,46.9,46.93,46.89,46.92,124430.0,39.0965,39.1215,39.0881,39.1131,124430.0
2016-09-14 11:20:00,46.93,46.99,46.93,46.98,49640.0,39.1215,39.1715,39.1215,39.1631,49640.0
2016-09-14 11:25:00,46.98,47.04,46.97,46.97,98401.0,39.1631,39.2132,39.1548,39.1548,98401.0
2016-09-14 11:30:00,46.96,46.96,46.89,46.9,120488.0,39.1465,39.1465,39.0881,39.0965,120488.0
2016-09-14 11:35:00,46.88,46.95,46.86,46.95,47082.0,39.0798,39.1381,39.0631,39.1381,47082.0
2016-09-14 11:40:00,46.94,46.95,46.89,46.9,37003.0,39.1298,39.1381,39.0881,39.0965,37003.0
2016-09-14 11:45:00,46.9,46.94,46.84,46.87,53618.0,39.0965,39.1298,39.0464,39.0715,53618.0
2016-09-14 11:50:00,46.87,46.94,46.87,46.92,30660.0,39.0715,39.1298,39.0715,39.1131,30660.0
2016-09-14 11:55:00,46.93,46.99,46.93,46.96,97944.0,39.1215,39.1715,39.1215,39.1465,97944.0
2016-09-14 12:00:00,46.96,47.0,46.93,46.97,42982.0,39.1465,39.1798,39.1215,39.1548,42982.0
2016-09-14 12:05:00,46.97,46.98,46.9,46.95,45866.0,39.1548,39.1631,39.0965,39.1381,45866.0
2016-09-14 12:10:00,46.95,46.97,46.92,46.95,16264.0,39.1381,39.1548,39.1131,39.1381,16264.0
2016-09-14 12:15:00,46.96,47.03,46.96,47.0,30643.0,39.1465,39.2048,39.1465,39.1798,30643.0
2016-09-14 12:20:00,47.0,47.01,46.99,47.0,17775.0,39.1798,39.1882,39.1715,39.1798,17775.0
2016-09-14 12:25:00,46.99,47.01,46.96,46.98,20132.0,39.1715,39.1882,39.1465,39.1631,20132.0
2016-09-14 12:30:00,46.98,46.98,46.96,46.97,31490.0,39.1631,39.1631,39.1465,39.1548,31490.0
2016-09-14 12:35:00,46.96,46.98,46.91,46.91,40133.0,39.1465,39.1631,39.1048,39.1048,40133.0
2016-09-14 12:40:00,46.91,46.91,46.87,46.89,90278.0,39.1048,39.1048,39.0715,39.0881,90278.0
2016-09-14 12:45:00,46.88,46.9,46.84,46.88,115905.0,39.0798,39.0965,39.0464,39.0798,115905.0
2016-09-14 12:50:00,46.88,46.9,46.87,46.88,19016.0,39.0798,39.0965,39.0715,39.0798,19016.0
2016-09-14 12:55:00,46.89,46.9,46.86,46.87,440379.0,39.0881,39.0965,39.0631,39.0715,440379.0
2016-09-14 13:00:00,46.87,46.91,46.87,46.9,142124.0,39.0715,39.1048,39.0715,39.0965,142124.0
2016-09-14 13:05:00,46.9,46.92,46.87,46.91,40026.0,39.0965,39.1131,39.0715,39.1048,40026.0
2016-09-14 13:10:00,46.92,46.92,46.86,46.88,215443.0,39.1131,39.1131,39.0631,39.0798,215443.0
2016-09-14 13:15:00,46.87,46.9,46.87,46.89,69345.0,39.0715,39.0965,39.0715,39.0881,69345.0
2016-09-14 13:20:00,46.89,46.93,46.87,46.93,44435.0,39.0881,39.1215,39.0715,39.1215,44435.0
2016-09-14 13:25:00,46.93,46.96,46.92,46.92,39601.0,39.1215,39.1465,39.1131,39.1131,39601.0
2016-09-14 13:30:00,46.93,46.97,46.93,46.97,19102.0,39.1215,39.1548,39.1215,39.1548,19102.0
2016-09-14 13:35:00,46.97,46.97,46.91,46.92,49691.0,39.1548,39.1548,39.1048,39.1131,49691.0
2016-09-14 13:40:00,46.91,46.92,46.87,46.91,24152.0,39.1048,39.1131,39.0715,39.1048,24152.0
2016-09-14 13:45:00,46.91,46.91,46.82,46.83,63172.0,39.1048,39.1048,39.0298,39.0381,63172.0
2016-09-14 13:50:00,46.82,46.87,46.81,46.86,43660.0,39.0298,39.0715,39.0214,39.0631,43660.0
2016-09-14 13:55:00,46.86,46.87,46.84,46.85,18969.0,39.0631,39.0715,39.0464,39.0548,18969.0
2016-09-14 14:00:00,46.84,46.9,46.81,46.82,48023.0,39.0464,39.0965,39.0214,39.0298,48023.0
2016-09-14 14:05:00,46.82,46.84,46.79,46.79,49620.0,39.0298,39.0464,39.0048,39.0048,49620.0
2016-09-14 14:10:00,46.79,46.79,46.75,46.77,30146.0,39.0048,39.0048,38.9714,38.9881,30146.0
2016-09-14 14:15:00,46.77,46.82,46.77,46.79,140408.0,38.9881,39.0298,38.9881,39.0048,140408.0
2016-09-14 14:20:00,46.8,46.87,46.78,46.86,71339.0,39.0131,39.0715,38.9964,39.0631,71339.0
2016-09-14 14:25:00,46.85,46.86,46.79,46.86,58231.0,39.0548,39.0631,39.0048,39.0631,58231.0
2016-09-14 14:30:00,46.86,46.87,46.82,46.84,65230.0,39.0631,39.0715,39.0298,39.0464,65230.0
2016-09-14 14:35:00,46.84,46.86,46.82,46.83,42169.0,39.0464,39.0631,39.0298,39.0381,42169.0
2016-09-14 14:40:00,46.84,46.92,46.82,46.91,30500.0,39.0464,39.1131,39.0298,39.1048,30500.0
2016-09-14 14:45:00,46.9,46.91,46.85,46.87,44210.0,39.0965,39.1048,39.0548,39.0715,44210.0
2016-09-14 14:50:00,46.87,46.91,46.86,46.9,33224.0,39.0715,39.1048,39.0631,39.0965,33224.0
2016-09-14 14:55:00,46.9,46.96,46.9,46.92,225746.0,39.0965,39.1465,39.0965,39.1131,225746.0
2016-09-14 15:00:00,46.92,46.93,46.88,46.91,49867.0,39.1131,39.1215,39.0798,39.1048,49867.0
2016-09-14 15:05:00,46.91,46.91,46.85,46.89,40112.0,39.1048,39.1048,39.0548,39.0881,40112.0
2016-09-14 15:10:00,46.88,46.88,46.84,46.88,71642.0,39.0798,39.0798,39.0464,39.0798,71642.0
2016-09-14 15:15:00,46.88,46.89,46.85,46.86,56926.0,39.0798,39.0881,39.0548,39.0631,56926.0
2016-09-14 15:20:00,46.87,46.9,46.82,46.83,79015.0,39.0715,39.0965,39.0298,39.0381,79015.0
2016-09-14 15:25:00,46.84,46.84,46.75,46.75,128954.0,39.0464,39.0464,38.9714,38.9714,128954.0
2016-09-14 15:30:00,46.75,46.86,46.75,46.84,134679.0,38.9714,39.0631,38.9714,39.0464,134679.0
2016-09-14 15:35:00,46.84,46.87,46.81,46.84,171569.0,39.0464,39.0715,39.0214,39.0464,171569.0
2016-09-14 15:40:00,46.84,46.9,46.84,46.87,183121.0,39.0464,39.0965,39.0464,39.0715,183121.0
2016-09-14 15:45:00,46.87,46.93,46.85,46.91,199329.0,39.0715,39.1215,39.0548,39.1048,199329.0
2016-09-14 15:50:00,46.91,46.92,46.84,46.9,255367.0,39.1048,39.1131,39.0464,39.0965,255367.0
2016-09-14 15:55:00,46.91,46.91,46.83,46.9,428303.0,39.1048,39.1048,39.0381,39.0965,428303.0
2016-09-15 09:30:00,46.82,46.98,46.76,46.95,119474.0,39.0298,39.1631,38.9798,39.1381,119474.0
2016-09-15 09:35:00,46.96,46.96,46.76,46.78,144214.0,39.1465,39.1465,38.9798,38.9964,144214.0
2016-09-15 09:40:00,46.77,46.88,46.75,46.84,263095.0,38.9881,39.0798,38.9714,39.0464,263095.0
2016-09-15 09:45:00,46.84,46.86,46.71,46.86,137183.0,39.0464,39.0631,38.9381,39.0631,137183.0
2016-09-15 09:50:00,46.86,46.98,46.83,46.95,107217.0,39.0631,39.1631,39.0381,39.1381,107217.0
2016-09-15 09:55:00,46.95,46.97,46.81,46.87,79888.0,39.1381,39.1548,39.0214,39.0715,79888.0
2016-09-15 10:00:00,46.87,46.9,46.79,46.89,86271.0,39.0715,39.0965,39.0048,39.0881,86271.0
2016-09-15 10:05:00,46.9,46.94,46.86,46.89,78042.0,39.0965,39.1298,39.0631,39.0881,78042.0
2016-09-15 10:10:00,46.9,46.96,46.89,46.94,40195.0,39.0965,39.1465,39.0881,39.1298,40195.0
2016-09-15 10:15:00,46.94,46.98,46.94,46.96,46699.0,39.1298,39.1631,39.1298,39.1465,46699.0
2016-09-15 10:20:00,46.96,46.97,46.91,46.93,66975.0,39.1465,39.1548,39.1048,39.1215,66975.0
2016-09-15 10:25:00,46.93,46.96,46.91,46.91,31116.0,39.1215,39.1465,39.1048,39.1048,31116.0
2016-09-15 10:30:00,46.91,46.95,46.89,46.89,50242.0,39.1048,39.1381,39.0881,39.0881,50242.0
2016-09-15 10:35:00,46.88,46.98,46.88,46.98,34065.0,39.0798,39.1631,39.0798,39.1631,34065.0
2016-09-15 10:40:00,46.98,46.98,46.87,46.9,26715.0,39.1631,39.1631,39.0715,39.0965,26715.0
2016-09-15 10:45:00,46.91,46.98,46.9,46.98,59145.0,39.1048,39.1631,39.0965,39.1631,59145.0
2016-09-15 10:50:00,46.99,47.05,46.98,47.03,53071.0,39.1715,39.2215,39.1631,39.2048,53071.0
2016-09-15 10:55:00,47.03,47.07,47.03,47.07,45097.0,39.2048,39.2382,39.2048,39.2382,45097.0
2016-09-15 11:00:00,47.07,47.1,47.06,47.06,34692.0,39.2382,39.2632,39.2298,39.2298,34692.0
2016-09-15 11:05:00,47.07,47.11,47.05,47.07,37853.0,39.2382,39.2715,39.2215,39.2382,37853.0
2016-09-15 11:10:00,47.07,47.09,47.06,47.09,23980.0,39.2382,39.2548,39.2298,39.2548,23980.0
2016-09-15 11:15:00,47.09,47.12,47.09,47.11,20038.0,39.2548,39.2799,39.2548,39.2715,20038.0
2016-09-15 11:20:00,47.1,47.11,47.08,47.1,69475.0,39.2632,39.2715,39.2465,39.2632,69475.0
2016-09-15 11:25:00,47.11,47.16,47.08,47.14,95934.0,39.2715,39.3132,39.2465,39.2965,95934.0
2016-09-15 11:30:00,47.14,47.19,47.14,47.18,87389.0,39.2965,39.3382,39.2965,39.3299,87389.0
2016-09-15 11:35:00,47.18,47.19,47.14,47.15,21179.0,39.3299,39.3382,39.2965,39.3049,21179.0
2016-09-15 11:40:00,47.15,47.16,47.12,47.12,35300.0,39.3049,39.3132,39.2799,39.2799,35300.0
2016-09-15 11:45:00,47.13,47.14,47.08,47.08,23130.0,39.2882,39.2965,39.2465,39.2465,23130.0
2016-09-15 11:50:00,47.09,47.15,47.09,47.13,95369.0,39.2548,39.3049,39.2548,39.2882,95369.0
2016-09-15 11:55:00,47.13,47.14,47.08,47.09,43917.0,39.2882,39.2965,39.2465,39.2548,43917.0
2016-09-15 12:00:00,47.09,47.11,47.08,47.09,21745.0,39.2548,39.2715,39.2465,39.2548,21745.0
2016-09-15 12:05:00,47.09,47.13,47.09,47.11,45922.0,39.2548,39.2882,39.2548,39.2715,45922.0
2016-09-15 12:10:00,47.11,47.11,47.09,47.09,29602.0,39.2715,39.2715,39.2548,39.2548,29602.0
2016-09-15 12:15:00,47.09,47.13,47.08,47.11,74794.0,39.2548,39.2882,39.2465,39.2715,74794.0
2016-09-15 12:20:00,47.11,47.13,47.1,47.12,58877.0,39.2715,39.2882,39.2632,39.2799,58877.0
2016-09-15 12:25:00,47.13,47.13,47.06,47.08,18827.0,39.2882,39.2882,39.2298,39.2465,18827.0
2016-09-15 12:30:00,47.08,47.1,47.05,47.06,83215.0,39.2465,39.2632,39.2215,39.2298,83215.0
2016-09-15 12:35:00,47.06,47.06,47.0,47.04,55033.0,39.2298,39.2298,39.1798,39.2132,55033.0
2016-09-15 12:40:00,47.04,47.04,46.99,47.02,30102.0,39.2132,39.2132,39.1715,39.1965,30102.0
2016-09-15 12:45:00,47.02,47.05,47.01,47.03,42175.0,39.1965,39.2215,39.1882,39.2048,42175.0
2016-09-15 12:50:00,47.02,47.06,47.02,47.06,34050.0,39.1965,39.2298,39.1965,39.2298,34050.0
2016-09-15 12:55:00,47.06,47.06,47.03,47.05,39459.0,39.2298,39.2298,39.2048,39.2215,39459.0
2016-09-15 13:00:00,47.05,47.1,47.05,47.08,76631.0,39.2215,39.2632,39.2215,39.2465,76631.0
2016-09-15 13:05:00,47.07,47.07,47.01,47.03,38444.0,39.2382,39.2382,39.1882,39.2048,38444.0
2016-09-15 13:10:00,47.03,47.04,47.0,47.03,52040.0,39.2048,39.2132,39.1798,39.2048,52040.0
2016-09-15 13:15:00,47.03,47.08,47.01,47.08,54668.0,39.2048,39.2465,39.1882,39.2465,54668.0
2016-09-15 13:20:00,47.08,47.1,47.05,47.09,41727.0,39.2465,39.2632,39.2215,39.2548,41727.0
2016-09-15 13:25:00,47.09,47.12,47.03,47.07,72575.0,39.2548,39.2799,39.2048,39.2382,72575.0
2016-09-15 13:30:00,47.08,47.12,47.07,47.11,178448.0,39.2465,39.2799,39.2382,39.2715,178448.0
2016-09-15 13:35:00,47.11,47.11,47.08,47.1,17571.0,39.2715,39.2715,39.2465,39.2632,17571.0
2016-09-15 13:40:00,47.1,47.17,47.09,47.17,87505.0,39.2632,39.3215,39.2548,39.3215,87505.0
2016-09-15 13:45:00,47.17,47.2,47.16,47.2,159673.0,39.3215,39.3465,39.3132,39.3465,159673.0
2016-09-15 13:50:00,47.2,47.2,47.15,47.18,47917.0,39.3465,39.3465,39.3049,39.3299,47917.0
2016-09-15 13:55:00,47.17,47.21,47.17,47.21,38467.0,39.3215,39.3549,39.3215,39.3549,38467.0
2016-09-15 14:00:00,47.21,47.22,47.18,47.2,54155.0,39.3549,39.3632,39.3299,39.3465,54155.0
2016-09-15 14:05:00,47.2,47.23,47.19,47.23,64332.0,39.3465,39.3716,39.3382,39.3716,64332.0
2016-09-15 14:10:00,47.23,47.24,47.21,47.23,30122.0,39.3716,39.3799,39.3549,39.3716,30122.0
2016-09-15 14:15:00,47.23,47.26,47.22,47.26,138027.0,39.3716,39.3966,39.3632,39.3966,138027.0
2016-09-15 14:20:00,47.26,47.28,47.24,47.26,23446.0,39.3966,39.4132,39.3799,39.3966,23446.0
2016-09-15 14:25:00,47.27,47.28,47.23,47.25,38900.0,39.4049,39.4132,39.3716,39.3882,38900.0
2016-09-15 14:30:00,47.25,47.25,47.21,47.23,74818.0,39.3882,39.3882,39.3549,39.3716,74818.0
2016-09-15 14:35:00,47.22,47.23,47.2,47.21,105154.0,39.3632,39.3716,39.3465,39.3549,105154.0
2016-09-15 14:40:00,47.2,47.22,47.19,47.21,46603.0,39.3465,39.3632,39.3382,39.3549,46603.0
2016-09-15 14:45:00,47.21,47.22,47.19,47.2,36966.0,39.3549,39.3632,39.3382,39.3465,36966.0
2016-09-15 14:50:00,47.19,47.22,47.19,47.21,28433.0,39.3382,39.3632,39.3382,39.3549,28433.0
2016-09-15 14:55:00,47.21,47.23,47.21,47.22,40072.0,39.3549,39.3716,39.3549,39.3632,40072.0
2016-09-15 15:00:00,47.22,47.28,47.22,47.27,48899.0,39.3632,39.4132,39.3632,39.4049,48899.0
2016-09-15 15:05:00,47.27,47.29,47.24,47.25,45217.0,39.4049,39.4216,39.3799,39.3882,45217.0
2016-09-15 15:10:00,47.25,47.25,47.22,47.24,52213.0,39.3882,39.3882,39.3632,39.3799,52213.0
2016-09-15 15:15:00,47.24,47.26,47.19,47.19,70108.0,39.3799,39.3966,39.3382,39.3382,70108.0
2016-09-15 15:20:00,47.19,47.21,47.18,47.19,92533.0,39.3382,39.3549,39.3299,39.3382,92533.0
2016-09-15 15:25:00,47.19,47.23,47.18,47.21,96073.0,39.3382,39.3716,39.3299,39.3549,96073.0
2016-09-15 15:30:00,47.2,47.22,47.18,47.18,84371.0,39.3465,39.3632,39.3299,39.3299,84371.0
2016-09-15 15:35:00,47.19,47.21,47.15,47.21,103484.0,39.3382,39.3549,39.3049,39.3549,103484.0
2016-09-15 15:40:00,47.21,47.24,47.19,47.23,95133.0,39.3549,39.3799,39.3382,39.3716,95133.0
2016-09-15 15:45:00,47.23,47.24,47.19,47.2,92667.0,39.3716,39.3799,39.3382,39.3465,92667.0
2016-09-15 15:50:00,47.19,47.2,47.16,47.16,166460.0,39.3382,39.3465,39.3132,39.3132,166460.0
2016-09-15 15:55:00,47.16,47.2,47.15,47.18,389925.0,39.3132,39.3465,39.3049,39.3299,389925.0
2016-09-16 09:30:00,46.63,46.84,46.63,46.7,508851.0,39.0727,39.2487,39.0727,39.1314,508851.0
2016-09-16 09:35:00,46.7,46.71,46.63,46.64,122505.0,39.1314,39.1398,39.0727,39.0811,122505.0
2016-09-16 09:40:00,46.64,46.81,46.63,46.76,165906.0,39.0811,39.2236,39.0727,39.1817,165906.0
2016-09-16 09:45:00,46.76,46.82,46.75,46.78,68007.0,39.1817,39.2319,39.1733,39.1984,68007.0
2016-09-16 09:50:00,46.77,46.77,46.66,46.69,135283.0,39.19,39.19,39.0979,39.123,135283.0
2016-09-16 09:55:00,46.7,46.76,46.69,46.72,61884.0,39.1314,39.1817,39.123,39.1481,61884.0
2016-09-16 10:00:00,46.72,46.74,46.63,46.68,157563.0,39.1481,39.1649,39.0727,39.1146,157563.0
2016-09-16 10:05:00,46.67,46.68,46.6,46.68,90284.0,39.1062,39.1146,39.0476,39.1146,90284.0
2016-09-16 10:10:00,46.68,46.7,46.62,46.67,75398.0,39.1146,39.1314,39.0644,39.1062,75398.0
2016-09-16 10:15:00,46.67,46.71,46.63,46.68,97155.0,39.1062,39.1398,39.0727,39.1146,97155.0
2016-09-16 10:20:00,46.68,46.71,46.67,46.7,47585.0,39.1146,39.1398,39.1062,39.1314,47585.0
2016-09-16 10:25:00,46.7,46.7,46.62,46.68,63900.0,39.1314,39.1314,39.0644,39.1146,63900.0
2016-09-16 10:30:00,46.67,46.7,46.64,46.64,40429.0,39.1062,39.1314,39.0811,39.0811,40429.0
2016-09-16 10:35:00,46.64,46.72,46.61,46.72,53138.0,39.0811,39.1481,39.056,39.1481,53138.0
2016-09-16 10:40:00,46.71,46.8,46.69,46.8,70873.0,39.1398,39.2152,39.123,39.2152,70873.0
2016-09-16 10:45:00,46.8,46.83,46.78,46.78,32680.0,39.2152,39.2403,39.1984,39.1984,32680.0
2016-09-16 10:50:00,46.78,46.81,46.76,46.77,52613.0,39.1984,39.2236,39.1817,39.19,52613.0
2016-09-16 10:55:00,46.77,46.77,46.69,46.69,39005.0,39.19,39.19,39.123,39.123,39005.0
2016-09-16 11:00:00,46.68,46.71,46.68,46.69,55864.0,39.1146,39.1398,39.1146,39.123,55864.0
2016-09-16 11:05:00,46.69,46.71,46.66,46.66,34234.0,39.123,39.1398,39.0979,39.0979,34234.0
2016-09-16 11:10:00,46.66,46.72,46.65,46.69,39992.0,39.0979,39.1481,39.0895,39.123,39992.0
2016-09-16 11:15:00,46.69,46.71,46.61,46.63,275689.0,39.123,39.1398,39.056,39.0727,275689.0
2016-09-16 11:20:00,46.63,46.72,46.63,46.71,51342.0,39.0727,39.1481,39.0727,39.1398,51342.0
2016-09-16 11:25:00,46.7,46.74,46.68,46.72,33560.0,39.1314,39.1649,39.1146,39.1481,33560.0
2016-09-16 11:30:00,46.72,46.73,46.68,46.72,101806.0,39.1481,39.1565,39.1146,39.1481,101806.0
2016-09-16 11:35:00,46.72,46.77,46.71,46.74,171622.0,39.1481,39.19,39.1398,39.1649,171622.0
2016-09-16 11:40:00,46.74,46.78,46.73,46.76,48400.0,39.1649,39.1984,39.1565,39.1817,48400.0
2016-09-16 11:45:00,46.76,46.8,46.73,46.76,111684.0,39.1817,39.2152,39.1565,39.1817,111684.0
2016-09-16 11:50:00,46.76,46.76,46.73,46.73,87550.0,39.1817,39.1817,39.1565,39.1565,87550.0
2016-09-16 11:55:00,46.74,46.74,46.72,46.73,37528.0,39.1649,39.1649,39.1481,39.1565,37528.0
2016-09-16 12:00:00,46.73,46.75,46.72,46.72,56683.0,39.1565,39.1733,39.1481,39.1481,56683.0
2016-09-16 12:05:00,46.72,46.77,46.71,46.76,25138.0,39.1481,39.19,39.1398,39.1817,25138.0
2016-09-16 12:10:00,46.77,46.77,46.73,46.73,25991.0,39.19,39.19,39.1565,39.1565,25991.0
2016-09-16 12:15:00,46.73,46.75,46.72,46.72,45291.0,39.1565,39.1733,39.1481,39.1481,45291.0
2016-09-16 12:20:00,46.72,46.76,46.72,46.75,21276.0,39.1481,39.1817,39.1481,39.1733,21276.0
2016-09-16 12:25:00,46.75,46.76,46.71,46.72,28085.0,39.1733,39.1817,39.1398,39.1481,28085.0
2016-09-16 12:30:00,46.73,46.74,46.68,46.69,38000.0,39.1565,39.1649,39.1146,39.123,38000.0
2016-09-16 12:35:00,46.7,46.72,46.67,46.69,89682.0,39.1314,39.1481,39.1062,39.123,89682.0
2016-09-16 12:40:00,46.68,46.68,46.65,46.66,31295.0,39.1146,39.1146,39.0895,39.0979,31295.0
2016-09-16 12:45:00,46.67,46.72,46.65,46.67,39179.0,39.1062,39.1481,39.0895,39.1062,39179.0
2016-09-16 12:50:00,46.68,46.7,46.65,46.68,22198.0,39.1146,39.1314,39.0895,39.1146,22198.0
2016-09-16 12:55:00,46.68,46.68,46.64,46.65,28912.0,39.1146,39.1146,39.0811,39.0895,28912.0
2016-09-16 13:00:00,46.65,46.7,46.64,46.69,109054.0,39.0895,39.1314,39.0811,39.123,109054.0
2016-09-16 13:05:00,46.68,46.69,46.64,46.66,30284.0,39.1146,39.123,39.0811,39.0979,30284.0
2016-09-16 13:10:00,46.66,46.68,46.62,46.63,35376.0,39.0979,39.1146,39.0644,39.0727,35376.0
2016-09-16 13:15:00,46.63,46.65,46.62,46.63,37840.0,39.0727,39.0895,39.0644,39.0727,37840.0
2016-09-16 13:20:00,46.62,46.64,46.61,46.63,30248.0,39.0644,39.0811,39.056,39.0727,30248.0
2016-09-16 13:25:00,46.63,46.63,46.6,46.62,23950.0,39.0727,39.0727,39.0476,39.0644,23950.0
2016-09-16 13:30:00,46.61,46.63,46.6,46.6,76077.0,39.056,39.0727,39.0476,39.0476,76077.0
2016-09-16 13:35:00,46.6,46.63,46.59,46.6,47129.0,39.0476,39.0727,39.0392,39.0476,47129.0
2016-09-16 13:40:00,46.6,46.62,46.58,46.58,58347.0,39.0476,39.0644,39.0308,39.0308,58347.0
2016-09-16 13:45:00,46.58,46.58,46.55,46.58,42835.0,39.0308,39.0308,39.0057,39.0308,42835.0
2016-09-16 13:50:00,46.57,46.61,46.57,46.61,33131.0,39.0225,39.056,39.0225,39.056,33131.0
2016-09-16 13:55:00,46.61,46.63,46.59,46.63,30517.0,39.056,39.0727,39.0392,39.0727,30517.0
2016-09-16 14:00:00,46.63,46.63,46.59,46.62,49577.0,39.0727,39.0727,39.0392,39.0644,49577.0
2016-09-16 14:05:00,46.62,46.67,46.62,46.66,37587.0,39.0644,39.1062,39.0644,39.0979,37587.0
2016-09-16 14:10:00,46.67,46.7,46.64,46.67,65755.0,39.1062,39.1314,39.0811,39.1062,65755.0
2016-09-16 14:15:00,46.68,46.69,46.66,46.67,75084.0,39.1146,39.123,39.0979,39.1062,75084.0
2016-09-16 14:20:00,46.67,46.69,46.66,46.66,52686.0,39.1062,39.123,39.0979,39.0979,52686.0
2016-09-16 14:25:00,46.66,46.7,46.65,46.69,65731.0,39.0979,39.1314,39.0895,39.123,65731.0
2016-09-16 14:30:00,46.69,46.74,46.68,46.73,93496.0,39.123,39.1649,39.1146,39.1565,93496.0
2016-09-16 14:35:00,46.73,46.77,46.73,46.75,66379.0,39.1565,39.19,39.1565,39.1733,66379.0
2016-09-16 14:40:00,46.74,46.77,46.72,46.76,126482.0,39.1649,39.19,39.1481,39.1817,126482.0
2016-09-16 14:45:00,46.76,46.76,46.74,46.75,103545.0,39.1817,39.1817,39.1649,39.1733,103545.0
2016-09-16 14:50:00,46.75,46.76,46.73,46.74,127059.0,39.1733,39.1817,39.1565,39.1649,127059.0
2016-09-16 14:55:00,46.74,46.74,46.69,46.69,108975.0,39.1649,39.1649,39.123,39.123,108975.0
2016-09-16 15:00:00,46.7,46.74,46.69,46.73,98268.0,39.1314,39.1649,39.123,39.1565,98268.0
2016-09-16 15:05:00,46.73,46.75,46.72,46.73,115590.0,39.1565,39.1733,39.1481,39.1565,115590.0
2016-09-16 15:10:00,46.73,46.74,46.7,46.73,158564.0,39.1565,39.1649,39.1314,39.1565,158564.0
2016-09-16 15:15:00,46.73,46.76,46.71,46.74,113755.0,39.1565,39.1817,39.1398,39.1649,113755.0
2016-09-16 15:20:00,46.74,46.78,46.74,46.76,112971.0,39.1649,39.1984,39.1649,39.1817,112971.0
2016-09-16 15:25:00,46.76,46.77,46.75,46.76,116239.0,39.1817,39.19,39.1733,39.1817,116239.0
2016-09-16 15:30:00,46.76,46.82,46.75,46.81,154647.0,39.1817,39.2319,39.1733,39.2236,154647.0
2016-09-16 15:35:00,46.82,46.83,46.8,46.82,235503.0,39.2319,39.2403,39.2152,39.2319,235503.0
2016-09-16 15:40:00,46.81,46.83,46.79,46.79,248197.0,39.2236,39.2403,39.2068,39.2068,248197.0
2016-09-16 15:45:00,46.79,46.83,46.79,46.82,287577.0,39.2068,39.2403,39.2068,39.2319,287577.0
2016-09-16 15:50:00,46.82,46.83,46.77,46.78,333397.0,39.2319,39.2403,39.19,39.1984,333397.0
2016-09-16 15:55:00,46.78,46.79,46.73,46.75,1088114.0,39.1984,39.2068,39.1565,39.1733,1088114.0
2016-09-19 09:30:00,46.97,47.14,46.97,47.04,159644.0,39.3576,39.5001,39.3576,39.4163,159644.0
2016-09-19 09:35:00,47.04,47.08,47.0,47.03,35023.0,39.4163,39.4498,39.3828,39.4079,35023.0
2016-09-19 09:40:00,47.02,47.03,46.95,47.02,56103.0,39.3995,39.4079,39.3409,39.3995,56103.0
2016-09-19 09:45:00,47.01,47.12,47.0,47.1,108510.0,39.3911,39.4833,39.3828,39.4666,108510.0
2016-09-19 09:50:00,47.1,47.12,47.07,47.08,50054.0,39.4666,39.4833,39.4414,39.4498,50054.0
2016-09-19 09:55:00,47.09,47.12,47.08,47.11,34752.0,39.4582,39.4833,39.4498,39.4749,34752.0
2016-09-19 10:00:00,47.11,47.13,47.1,47.11,51433.0,39.4749,39.4917,39.4666,39.4749,51433.0
2016-09-19 10:05:00,47.11,47.13,47.1,47.11,24481.0,39.4749,39.4917,39.4666,39.4749,24481.0
2016-09-19 10:10:00,47.11,47.11,47.05,47.06,35549.0,39.4749,39.4749,39.4247,39.433,35549.0
2016-09-19 10:15:00,47.07,47.12,47.06,47.12,96293.0,39.4414,39.4833,39.433,39.4833,96293.0
2016-09-19 10:20:00,47.12,47.13,47.04,47.07,47986.0,39.4833,39.4917,39.4163,39.4414,47986.0
2016-09-19 10:25:00,47.08,47.08,47.04,47.07,47233.0,39.4498,39.4498,39.4163,39.4414,47233.0
2016-09-19 10:30:00,47.07,47.09,47.05,47.05,22226.0,39.4414,39.4582,39.4247,39.4247,22226.0
2016-09-19 10:35:00,47.05,47.07,47.02,47.06,63535.0,39.4247,39.4414,39.3995,39.433,63535.0
2016-09-19 10:40:00,47.06,47.08,47.06,47.08,18793.0,39.433,39.4498,39.433,39.4498,18793.0
2016-09-19 10:45:00,47.08,47.09,47.05,47.05,22926.0,39.4498,39.4582,39.4247,39.4247,22926.0
2016-09-19 10:50:00,47.05,47.06,47.03,47.06,26891.0,39.4247,39.433,39.4079,39.433,26891.0
2016-09-19 10:55:00,47.05,47.06,47.03,47.06,27144.0,39.4247,39.433,39.4079,39.433,27144.0
2016-09-19 11:00:00,47.06,47.06,47.04,47.04,20297.0,39.433,39.433,39.4163,39.4163,20297.0
2016-09-19 11:05:00,47.04,47.07,47.04,47.05,16025.0,39.4163,39.4414,39.4163,39.4247,16025.0
2016-09-19 11:10:00,47.06,47.08,47.05,47.05,21278.0,39.433,39.4498,39.4247,39.4247,21278.0
2016-09-19 11:15:00,47.05,47.09,47.04,47.09,29855.0,39.4247,39.4582,39.4163,39.4582,29855.0
2016-09-19 11:20:00,47.09,47.09,47.02,47.03,34998.0,39.4582,39.4582,39.3995,39.4079,34998.0
2016-09-19 11:25:00,47.02,47.06,47.01,47.05,28122.0,39.3995,39.433,39.3911,39.4247,28122.0
2016-09-19 11:30:00,47.05,47.06,47.02,47.05,47931.0,39.4247,39.433,39.3995,39.4247,47931.0
2016-09-19 11:35:00,47.05,47.07,47.05,47.06,26878.0,39.4247,39.4414,39.4247,39.433,26878.0
2016-09-19 11:40:00,47.07,47.08,47.04,47.05,15851.0,39.4414,39.4498,39.4163,39.4247,15851.0
2016-09-19 11:45:00,47.04,47.07,47.04,47.06,17946.0,39.4163,39.4414,39.4163,39.433,17946.0
2016-09-19 11:50:00,47.05,47.08,47.05,47.08,15149.0,39.4247,39.4498,39.4247,39.4498,15149.0
2016-09-19 11:55:00,47.08,47.09,47.05,47.07,24204.0,39.4498,39.4582,39.4247,39.4414,24204.0
2016-09-19 12:00:00,47.06,47.08,47.05,47.07,13386.0,39.433,39.4498,39.4247,39.4414,13386.0
2016-09-19 12:05:00,47.07,47.07,47.05,47.05,14140.0,39.4414,39.4414,39.4247,39.4247,14140.0
2016-09-19 12:10:00,47.05,47.05,46.95,46.96,51206.0,39.4247,39.4247,39.3409,39.3492,51206.0
2016-09-19 12:15:00,46.96,46.97,46.9,46.92,38544.0,39.3492,39.3576,39.299,39.3157,38544.0
2016-09-19 12:20:00,46.92,46.93,46.89,46.91,33133.0,39.3157,39.3241,39.2906,39.3074,33133.0
2016-09-19 12:25:00,46.91,46.98,46.91,46.97,185210.0,39.3074,39.366,39.3074,39.3576,185210.0
2016-09-19 12:30:00,46.97,46.99,46.96,46.97,30405.0,39.3576,39.3744,39.3492,39.3576,30405.0
2016-09-19 12:35:00,46.96,46.97,46.94,46.95,20583.0,39.3492,39.3576,39.3325,39.3409,20583.0
2016-09-19 12:40:00,46.95,46.98,46.94,46.98,22551.0,39.3409,39.366,39.3325,39.366,22551.0
2016-09-19 12:45:00,46.98,46.98,46.95,46.97,5200.0,39.366,39.366,39.3409,39.3576,5200.0
2016-09-19 12:50:00,46.96,46.98,46.95,46.96,18499.0,39.3492,39.366,39.3409,39.3492,18499.0
2016-09-19 12:55:00,46.96,46.96,46.89,46.9,36908.0,39.3492,39.3492,39.2906,39.299,36908.0
2016-09-19 13:00:00,46.9,46.92,46.87,46.9,28522.0,39.299,39.3157,39.2738,39.299,28522.0
2016-09-19 13:05:00,46.89,46.94,46.89,46.92,25601.0,39.2906,39.3325,39.2906,39.3157,25601.0
2016-09-19 13:10:00,46.92,46.94,46.91,46.93,13955.0,39.3157,39.3325,39.3074,39.3241,13955.0
2016-09-19 13:15:00,46.93,46.95,46.92,46.93,16475.0,39.3241,39.3409,39.3157,39.3241,16475.0
2016-09-19 13:20:00,46.93,46.94,46.88,46.89,21688.0,39.3241,39.3325,39.2822,39.2906,21688.0
2016-09-19 13:25:00,46.89,46.9,46.87,46.88,20607.0,39.2906,39.299,39.2738,39.2822,20607.0
2016-09-19 13:30:00,46.88,46.88,46.79,46.8,45548.0,39.2822,39.2822,39.2068,39.2152,45548.0
2016-09-19 13:35:00,46.79,46.8,46.75,46.77,68874.0,39.2068,39.2152,39.1733,39.19,68874.0
2016-09-19 13:40:00,46.77,46.8,46.77,46.78,12714.0,39.19,39.2152,39.19,39.1984,12714.0
2016-09-19 13:45:00,46.78,46.82,46.77,46.81,67839.0,39.1984,39.2319,39.19,39.2236,67839.0
2016-09-19 13:50:00,46.81,46.85,46.8,46.84,45610.0,39.2236,39.2571,39.2152,39.2487,45610.0
2016-09-19 13:55:00,46.84,46.9,46.84,46.9,23256.0,39.2487,39.299,39.2487,39.299,23256.0
2016-09-19 14:00:00,46.9,46.93,46.88,46.92,23663.0,39.299,39.3241,39.2822,39.3157,23663.0
2016-09-19 14:05:00,46.92,46.93,46.91,46.93,8686.0,39.3157,39.3241,39.3074,39.3241,8686.0
2016-09-19 14:10:00,46.93,46.96,46.92,46.96,23748.0,39.3241,39.3492,39.3157,39.3492,23748.0
2016-09-19 14:15:00,46.96,46.96,46.93,46.95,14855.0,39.3492,39.3492,39.3241,39.3409,14855.0
2016-09-19 14:20:00,46.95,46.97,46.93,46.94,22383.0,39.3409,39.3576,39.3241,39.3325,22383.0
2016-09-19 14:25:00,46.93,46.95,46.93,46.95,17945.0,39.3241,39.3409,39.3241,39.3409,17945.0
2016-09-19 14:30:00,46.95,46.98,46.95,46.97,69557.0,39.3409,39.366,39.3409,39.3576,69557.0
2016-09-19 14:35:00,46.97,46.99,46.95,46.96,33607.0,39.3576,39.3744,39.3409,39.3492,33607.0
2016-09-19 14:40:00,46.95,46.98,46.94,46.95,21463.0,39.3409,39.366,39.3325,39.3409,21463.0
2016-09-19 14:45:00,46.95,47.01,46.94,46.97,22191.0,39.3409,39.3911,39.3325,39.3576,22191.0
2016-09-19 14:50:00,46.97,47.0,46.97,46.98,25546.0,39.3576,39.3828,39.3576,39.366,25546.0
2016-09-19 14:55:00,46.99,47.0,46.97,47.0,18400.0,39.3744,39.3828,39.3576,39.3828,18400.0
2016-09-19 15:00:00,47.0,47.01,46.97,46.98,51747.0,39.3828,39.3911,39.3576,39.366,51747.0
2016-09-19 15:05:00,46.98,46.99,46.95,46.95,58211.0,39.366,39.3744,39.3409,39.3409,58211.0
2016-09-19 15:10:00,46.95,46.96,46.93,46.94,123529.0,39.3409,39.3492,39.3241,39.3325,123529.0
2016-09-19 15:15:00,46.94,46.94,46.88,46.91,58097.0,39.3325,39.3325,39.2822,39.3074,58097.0
2016-09-19 15:20:00,46.9,46.93,46.89,46.93,36238.0,39.299,39.3241,39.2906,39.3241,36238.0
2016-09-19 15:25:00,46.92,46.94,46.89,46.89,51060.0,39.3157,39.3325,39.2906,39.2906,51060.0
2016-09-19 15:30:00,46.89,46.91,46.83,46.85,79461.0,39.2906,39.3074,39.2403,39.2571,79461.0
2016-09-19 15:35:00,46.85,46.88,46.83,46.87,89515.0,39.2571,39.2822,39.2403,39.2738,89515.0
2016-09-19 15:40:00,46.87,46.92,46.85,46.89,69857.0,39.2738,39.3157,39.2571,39.2906,69857.0
2016-09-19 15:45:00,46.89,46.92,46.87,46.89,64295.0,39.2906,39.3157,39.2738,39.2906,64295.0
2016-09-19 15:50:00,46.89,46.91,46.85,46.88,157157.0,39.2906,39.3074,39.2571,39.2822,157157.0
2016-09-19 15:55:00,46.88,46.88,46.82,46.84,300321.0,39.2822,39.2822,39.2319,39.2487,300321.0
2016-09-20 09:30:00,47.18,47.24,47.02,47.1,89113.0,39.5336,39.5839,39.3995,39.4666,89113.0
2016-09-20 09:35:00,47.11,47.14,46.93,46.98,124250.0,39.4749,39.5001,39.3241,39.366,124250.0
2016-09-20 09:40:00,46.97,46.99,46.94,46.98,54702.0,39.3576,39.3744,39.3325,39.366,54702.0
2016-09-20 09:45:00,46.97,46.98,46.92,46.95,79864.0,39.3576,39.366,39.3157,39.3409,79864.0
2016-09-20 09:50:00,46.95,47.02,46.95,46.99,112745.0,39.3409,39.3995,39.3409,39.3744,112745.0
2016-09-20 09:55:00,46.99,47.0,46.85,46.86,193713.0,39.3744,39.3828,39.2571,39.2655,193713.0
2016-09-20 10:00:00,46.86,46.94,46.84,46.86,243630.0,39.2655,39.3325,39.2487,39.2655,243630.0
2016-09-20 10:05:00,46.87,46.91,46.83,46.84,43296.0,39.2738,39.3074,39.2403,39.2487,43296.0
2016-09-20 10:10:00,46.84,46.86,46.82,46.85,32572.0,39.2487,39.2655,39.2319,39.2571,32572.0
2016-09-20 10:15:00,46.85,46.91,46.83,46.89,20186.0,39.2571,39.3074,39.2403,39.2906,20186.0
2016-09-20 10:20:00,46.89,46.91,46.84,46.85,22998.0,39.2906,39.3074,39.2487,39.2571,22998.0
2016-09-20 10:25:00,46.85,46.87,46.82,46.85,110597.0,39.2571,39.2738,39.2319,39.2571,110597.0
2016-09-20 10:30:00,46.84,46.91,46.83,46.83,355604.0,39.2487,39.3074,39.2403,39.2403,355604.0
2016-09-20 10:35:00,46.83,46.87,46.81,46.82,89879.0,39.2403,39.2738,39.2236,39.2319,89879.0
2016-09-20 10:40:00,46.82,46.87,46.81,46.85,42480.0,39.2319,39.2738,39.2236,39.2571,42480.0
2016-09-20 10:45:00,46.85,46.89,46.85,46.89,31720.0,39.2571,39.2906,39.2571,39.2906,31720.0
2016-09-20 10:50:00,46.9,46.9,46.86,46.86,35799.0,39.299,39.299,39.2655,39.2655,35799.0
2016-09-20 10:55:00,46.86,46.88,46.85,46.86,28200.0,39.2655,39.2822,39.2571,39.2655,28200.0
2016-09-20 11:00:00,46.86,46.91,46.86,46.9,55826.0,39.2655,39.3074,39.2655,39.299,55826.0
2016-09-20 11:05:00,46.9,46.95,46.89,46.93,48092.0,39.299,39.3409,39.2906,39.3241,48092.0
2016-09-20 11:10:00,46.94,46.94,46.9,46.93,56304.0,39.3325,39.3325,39.299,39.3241,56304.0
2016-09-20 11:15:00,46.94,46.96,46.92,46.94,61278.0,39.3325,39.3492,39.3157,39.3325,61278.0
2016-09-20 11:20:00,46.94,46.94,46.89,46.89,28796.0,39.3325,39.3325,39.2906,39.2906,28796.0
2016-09-20 11:25:00,46.89,46.9,46.85,46.87,45377.0,39.2906,39.299,39.2571,39.2738,45377.0
2016-09-20 11:30:00,46.88,46.9,46.83,46.87,21158.0,39.2822,39.299,39.2403,39.2738,21158.0
2016-09-20 11:35:00,46.86,46.87,46.81,46.83,22575.0,39.2655,39.2738,39.2236,39.2403,22575.0
2016-09-20 11:40:00,46.82,46.87,46.82,46.87,43124.0,39.2319,39.2738,39.2319,39.2738,43124.0
2016-09-20 11:45:00,46.87,46.89,46.84,46.88,25277.0,39.2738,39.2906,39.2487,39.2822,25277.0
2016-09-20 11:50:00,46.88,46.89,46.88,46.89,7425.0,39.2822,39.2906,39.2822,39.2906,7425.0
2016-09-20 11:55:00,46.89,46.9,46.82,46.83,33676.0,39.2906,39.299,39.2319,39.2403,33676.0
2016-09-20 12:00:00,46.83,46.86,46.82,46.85,18613.0,39.2403,39.2655,39.2319,39.2571,18613.0
2016-09-20 12:05:00,46.85,46.85,46.82,46.83,9388.0,39.2571,39.2571,39.2319,39.2403,9388.0
2016-09-20 12:10:00,46.83,46.85,46.8,46.8,19497.0,39.2403,39.2571,39.2152,39.2152,19497.0
2016-09-20 12:15:00,46.81,46.84,46.8,46.83,13500.0,39.2236,39.2487,39.2152,39.2403,13500.0
2016-09-20 12:20:00,46.82,46.85,46.82,46.85,23321.0,39.2319,39.2571,39.2319,39.2571,23321.0
2016-09-20 12:25:00,46.84,46.87,46.82,46.86,16608.0,39.2487,39.2738,39.2319,39.2655,16608.0
2016-09-20 12:30:00,46.86,46.86,46.81,46.81,7822.0,39.2655,39.2655,39.2236,39.2236,7822.0
2016-09-20 12:35:00,46.8,46.81,46.78,46.81,43069.0,39.2152,39.2236,39.1984,39.2236,43069.0
2016-09-20 12:40:00,46.81,46.81,46.79,46.8,8796.0,39.2236,39.2236,39.2068,39.2152,8796.0
2016-09-20 12:45:00,46.79,46.79,46.74,46.74,10274.0,39.2068,39.2068,39.1649,39.1649,10274.0
2016-09-20 12:50:00,46.75,46.79,46.74,46.77,9100.0,39.1733,39.2068,39.1649,39.19,9100.0
2016-09-20 12:55:00,46.78,46.78,46.71,46.72,17202.0,39.1984,39.1984,39.1398,39.1481,17202.0
2016-09-20 13:00:00,46.72,46.74,46.69,46.72,41235.0,39.1481,39.1649,39.123,39.1481,41235.0
2016-09-20 13:05:00,46.72,46.75,46.71,46.75,11069.0,39.1481,39.1733,39.1398,39.1733,11069.0
2016-09-20 13:10:00,46.74,46.77,46.73,46.77,15129.0,39.1649,39.19,39.1565,39.19,15129.0
2016-09-20 13:15:00,46.76,46.8,46.76,46.8,12158.0,39.1817,39.2152,39.1817,39.2152,12158.0
2016-09-20 13:20:00,46.79,46.79,46.75,46.76,18515.0,39.2068,39.2068,39.1733,39.1817,18515.0
2016-09-20 13:25:00,46.76,46.78,46.75,46.76,18569.0,39.1817,39.1984,39.1733,39.1817,18569.0
2016-09-20 13:30:00,46.77,46.78,46.74,46.76,21785.0,39.19,39.1984,39.1649,39.1817,21785.0
2016-09-20 13:35:00,46.75,46.79,46.75,46.79,19124.0,39.1733,39.2068,39.1733,39.2068,19124.0
2016-09-20 13:40:00,46.78,46.79,46.76,46.76,13058.0,39.1984,39.2068,39.1817,39.1817,13058.0
2016-09-20 13:45:00,46.77,46.8,46.75,46.79,22989.0,39.19,39.2152,39.1733,39.2068,22989.0
2016-09-20 13:50:00,46.79,46.8,46.77,46.8,14555.0,39.2068,39.2152,39.19,39.2152,14555.0
2016-09-20 13:55:00,46.8,46.83,46.79,46.82,14376.0,39.2152,39.2403,39.2068,39.2319,14376.0
2016-09-20 14:00:00,46.82,46.83,46.79,46.82,13515.0,39.2319,39.2403,39.2068,39.2319,13515.0
2016-09-20 14:05:00,46.82,46.84,46.79,46.8,28998.0,39.2319,39.2487,39.2068,39.2152,28998.0
2016-09-20 14:10:00,46.8,46.81,46.78,46.79,13123.0,39.2152,39.2236,39.1984,39.2068,13123.0
2016-09-20 14:15:00,46.78,46.8,46.77,46.79,20782.0,39.1984,39.2152,39.19,39.2068,20782.0
2016-09-20 14:20:00,46.79,46.8,46.78,46.79,15096.0,39.2068,39.2152,39.1984,39.2068,15096.0
2016-09-20 14:25:00,46.79,46.81,46.77,46.8,26720.0,39.2068,39.2236,39.19,39.2152,26720.0
2016-09-20 14:30:00,46.79,46.81,46.78,46.81,15977.0,39.2068,39.2236,39.1984,39.2236,15977.0
2016-09-20 14:35:00,46.81,46.82,46.79,46.8,14071.0,39.2236,39.2319,39.2068,39.2152,14071.0
2016-09-20 14:40:00,46.8,46.82,46.77,46.78,15643.0,39.2152,39.2319,39.19,39.1984,15643.0
2016-09-20 14:45:00,46.77,46.81,46.77,46.8,14507.0,39.19,39.2236,39.19,39.2152,14507.0
2016-09-20 14:50:00,46.81,46.81,46.79,46.8,14723.0,39.2236,39.2236,39.2068,39.2152,14723.0
2016-09-20 14:55:00,46.81,46.83,46.79,46.82,38164.0,39.2236,39.2403,39.2068,39.2319,38164.0
2016-09-20 15:00:00,46.83,46.83,46.79,46.8,24242.0,39.2403,39.2403,39.2068,39.2152,24242.0
2016-09-20 15:05:00,46.79,46.8,46.79,46.8,28437.0,39.2068,39.2152,39.2068,39.2152,28437.0
2016-09-20 15:10:00,46.8,46.82,46.79,46.82,43978.0,39.2152,39.2319,39.2068,39.2319,43978.0
2016-09-20 15:15:00,46.82,46.83,46.8,46.8,39991.0,39.2319,39.2403,39.2152,39.2152,39991.0
2016-09-20 15:20:00,46.8,46.81,46.77,46.78,35564.0,39.2152,39.2236,39.19,39.1984,35564.0
2016-09-20 15:25:00,46.79,46.82,46.78,46.8,33704.0,39.2068,39.2319,39.1984,39.2152,33704.0
2016-09-20 15:30:00,46.8,46.81,46.76,46.77,66054.0,39.2152,39.2236,39.1817,39.19,66054.0
2016-09-20 15:35:00,46.77,46.8,46.76,46.79,82923.0,39.19,39.2152,39.1817,39.2068,82923.0
2016-09-20 15:40:00,46.8,46.8,46.74,46.76,188326.0,39.2152,39.2152,39.1649,39.1817,188326.0
2016-09-20 15:45:00,46.75,46.77,46.75,46.76,80026.0,39.1733,39.19,39.1733,39.1817,80026.0
2016-09-20 15:50:00,46.76,46.77,46.72,46.73,132778.0,39.1817,39.19,39.1481,39.1565,132778.0
2016-09-20 15:55:00,46.73,46.75,46.68,46.68,293202.0,39.1565,39.1733,39.1146,39.1146,293202.0
2016-09-21 09:30:00,46.95,47.11,46.95,47.03,77524.0,39.3409,39.4749,39.3409,39.4079,77524.0
2016-09-21 09:35:00,47.02,47.1,47.01,47.04,18219.0,39.3995,39.4666,39.3911,39.4163,18219.0
2016-09-21 09:40:00,47.04,47.05,46.97,46.98,50398.0,39.4163,39.4247,39.3576,39.366,50398.0
2016-09-21 09:45:00,46.98,47.01,46.97,47.0,15860.0,39.366,39.3911,39.3576,39.3828,15860.0
2016-09-21 09:50:00,47.01,47.06,47.0,47.03,15870.0,39.3911,39.433,39.3828,39.4079,15870.0
2016-09-21 09:55:00,47.04,47.06,47.01,47.05,28870.0,39.4163,39.433,39.3911,39.4247,28870.0
2016-09-21 10:00:00,47.04,47.12,47.04,47.12,19692.0,39.4163,39.4833,39.4163,39.4833,19692.0
2016-09-21 10:05:00,47.12,47.14,47.07,47.08,31870.0,39.4833,39.5001,39.4414,39.4498,31870.0
2016-09-21 10:10:00,47.08,47.08,47.05,47.06,20329.0,39.4498,39.4498,39.4247,39.433,20329.0
2016-09-21 10:15:00,47.06,47.08,47.05,47.08,28997.0,39.433,39.4498,39.4247,39.4498,28997.0
2016-09-21 10:20:00,47.08,47.09,47.06,47.08,18909.0,39.4498,39.4582,39.433,39.4498,18909.0
2016-09-21 10:25:00,47.09,47.1,47.06,47.07,7181.0,39.4582,39.4666,39.433,39.4414,7181.0
2016-09-21 10:30:00,47.08,47.12,47.07,47.08,41283.0,39.4498,39.4833,39.4414,39.4498,41283.0
2016-09-21 10:35:00,47.07,47.11,47.07,47.09,32356.0,39.4414,39.4749,39.4414,39.4582,32356.0
2016-09-21 10:40:00,47.08,47.11,47.07,47.11,12874.0,39.4498,39.4749,39.4414,39.4749,12874.0
2016-09-21 10:45:00,47.11,47.11,47.0,47.06,36471.0,39.4749,39.4749,39.3828,39.433,36471.0
2016-09-21 10:50:00,47.05,47.05,47.02,47.03,24101.0,39.4247,39.4247,39.3995,39.4079,24101.0
2016-09-21 10:55:00,47.03,47.04,46.97,46.97,34787.0,39.4079,39.4163,39.3576,39.3576,34787.0
2016-09-21 11:00:00,46.98,47.02,46.97,47.01,21492.0,39.366,39.3995,39.3576,39.3911,21492.0
2016-09-21 11:05:00,47.01,47.02,46.97,46.98,24636.0,39.3911,39.3995,39.3576,39.366,24636.0
2016-09-21 11:10:00,46.98,46.98,46.95,46.98,14799.0,39.366,39.366,39.3409,39.366,14799.0
2016-09-21 11:15:00,46.99,47.02,46.98,47.01,27487.0,39.3744,39.3995,39.366,39.3911,27487.0
2016-09-21 11:20:00,47.02,47.04,47.02,47.02,20515.0,39.3995,39.4163,39.3995,39.3995,20515.0
2016-09-21 11:25:00,47.02,47.04,47.01,47.04,18661.0,39.3995,39.4163,39.3911,39.4163,18661.0
2016-09-21 11:30:00,47.03,47.04,47.0,47.01,24705.0,39.4079,39.4163,39.3828,39.3911,24705.0
2016-09-21 11:35:00,47.01,47.04,47.0,47.04,14136.0,39.3911,39.4163,39.3828,39.4163,14136.0
2016-09-21 11:40:00,47.04,47.05,47.0,47.01,25973.0,39.4163,39.4247,39.3828,39.3911,25973.0
2016-09-21 11:45:00,47.01,47.03,47.01,47.02,18601.0,39.3911,39.4079,39.3911,39.3995,18601.0
2016-09-21 11:50:00,47.02,47.03,46.97,46.99,16446.0,39.3995,39.4079,39.3576,39.3744,16446.0
2016-09-21 11:55:00,46.99,47.02,46.99,47.02,12101.0,39.3744,39.3995,39.3744,39.3995,12101.0
2016-09-21 12:00:00,47.02,47.03,47.01,47.03,8025.0,39.3995,39.4079,39.3911,39.4079,8025.0
2016-09-21 12:05:00,47.03,47.04,47.02,47.03,24014.0,39.4079,39.4163,39.3995,39.4079,24014.0
2016-09-21 12:10:00,47.02,47.02,46.98,46.99,13297.0,39.3995,39.3995,39.366,39.3744,13297.0
2016-09-21 12:15:00,46.98,46.98,46.87,46.88,28378.0,39.366,39.366,39.2738,39.2822,28378.0
2016-09-21 12:20:00,46.88,46.91,46.88,46.89,9049.0,39.2822,39.3074,39.2822,39.2906,9049.0
2016-09-21 12:25:00,46.88,46.9,46.86,46.9,35459.0,39.2822,39.299,39.2655,39.299,35459.0
2016-09-21 12:30:00,46.89,46.9,46.86,46.88,18430.0,39.2906,39.299,39.2655,39.2822,18430.0
2016-09-21 12:35:00,46.88,46.9,46.86,46.88,29352.0,39.2822,39.299,39.2655,39.2822,29352.0
2016-09-21 12:40:00,46.88,46.91,46.87,46.91,12917.0,39.2822,39.3074,39.2738,39.3074,12917.0
2016-09-21 12:45:00,46.91,46.93,46.89,46.9,12141.0,39.3074,39.3241,39.2906,39.299,12141.0
2016-09-21 12:50:00,46.89,46.95,46.89,46.94,24604.0,39.2906,39.3409,39.2906,39.3325,24604.0
2016-09-21 12:55:00,46.94,46.98,46.93,46.98,18283.0,39.3325,39.366,39.3241,39.366,18283.0
2016-09-21 13:00:00,46.98,47.01,46.97,47.01,25572.0,39.366,39.3911,39.3576,39.3911,25572.0
2016-09-21 13:05:00,47.0,47.01,46.96,46.98,22968.0,39.3828,39.3911,39.3492,39.366,22968.0
2016-09-21 13:10:00,46.98,46.98,46.96,46.98,6840.0,39.366,39.366,39.3492,39.366,6840.0
2016-09-21 13:15:00,46.97,46.97,46.94,46.96,24373.0,39.3576,39.3576,39.3325,39.3492,24373.0
2016-09-21 13:20:00,46.96,46.97,46.93,46.94,24631.0,39.3492,39.3576,39.3241,39.3325,24631.0
2016-09-21 13:25:00,46.94,46.96,46.93,46.94,13971.0,39.3325,39.3492,39.3241,39.3325,13971.0
2016-09-21 13:30:00,46.94,46.96,46.94,46.95,11024.0,39.3325,39.3492,39.3325,39.3409,11024.0
2016-09-21 13:35:00,46.96,46.97,46.94,46.95,20813.0,39.3492,39.3576,39.3325,39.3409,20813.0
2016-09-21 13:40:00,46.95,46.96,46.93,46.96,17895.0,39.3409,39.3492,39.3241,39.3492,17895.0
2016-09-21 13:45:00,46.96,46.99,46.95,46.97,20433.0,39.3492,39.3744,39.3409,39.3576,20433.0
2016-09-21 13:50:00,46.96,46.96,46.93,46.94,12376.0,39.3492,39.3492,39.3241,39.3325,12376.0
2016-09-21 13:55:00,46.94,46.99,46.92,46.95,178973.0,39.3325,39.3744,39.3157,39.3409,178973.0
2016-09-21 14:00:00,46.92,47.09,46.9,47.06,158446.0,39.3157,39.4582,39.299,39.433,158446.0
2016-09-21 14:05:00,47.06,47.16,47.05,47.13,245984.0,39.433,39.5168,39.4247,39.4917,245984.0
2016-09-21 14:10:00,47.14,47.26,47.14,47.18,169195.0,39.5001,39.6006,39.5001,39.5336,169195.0
2016-09-21 14:15:00,47.18,47.24,47.13,47.14,91351.0,39.5336,39.5839,39.4917,39.5001,91351.0
2016-09-21 14:20:00,47.14,47.16,47.06,47.06,109886.0,39.5001,39.5168,39.433,39.433,109886.0
2016-09-21 14:25:00,47.05,47.1,46.99,47.02,42669.0,39.4247,39.4666,39.3744,39.3995,42669.0
2016-09-21 14:30:00,47.01,47.03,46.97,47.02,28458.0,39.3911,39.4079,39.3576,39.3995,28458.0
2016-09-21 14:35:00,47.02,47.13,47.02,47.1,45301.0,39.3995,39.4917,39.3995,39.4666,45301.0
2016-09-21 14:40:00,47.09,47.15,47.07,47.13,65327.0,39.4582,39.5085,39.4414,39.4917,65327.0
2016-09-21 14:45:00,47.13,47.17,47.06,47.1,84654.0,39.4917,39.5252,39.433,39.4666,84654.0
2016-09-21 14:50:00,47.11,47.13,47.1,47.12,26463.0,39.4749,39.4917,39.4666,39.4833,26463.0
2016-09-21 14:55:00,47.12,47.24,47.12,47.22,62213.0,39.4833,39.5839,39.4833,39.5671,62213.0
2016-09-21 15:00:00,47.22,47.24,47.18,47.23,47682.0,39.5671,39.5839,39.5336,39.5755,47682.0
2016-09-21 15:05:00,47.23,47.29,47.22,47.26,29798.0,39.5755,39.6258,39.5671,39.6006,29798.0
2016-09-21 15:10:00,47.26,47.28,47.25,47.28,51084.0,39.6006,39.6174,39.5922,39.6174,51084.0
2016-09-21 15:15:00,47.28,47.31,47.26,47.27,43230.0,39.6174,39.6425,39.6006,39.609,43230.0
2016-09-21 15:20:00,47.27,47.32,47.27,47.28,99578.0,39.609,39.6509,39.609,39.6174,99578.0
2016-09-21 15:25:00,47.28,47.3,47.27,47.29,60468.0,39.6174,39.6341,39.609,39.6258,60468.0
2016-09-21 15:30:00,47.28,47.34,47.28,47.32,46251.0,39.6174,39.6677,39.6174,39.6509,46251.0
2016-09-21 15:35:00,47.33,47.36,47.32,47.34,147794.0,39.6593,39.6844,39.6509,39.6677,147794.0
2016-09-21 15:40:00,47.35,47.41,47.35,47.41,278998.0,39.676,39.7263,39.676,39.7263,278998.0
2016-09-21 15:45:00,47.41,47.46,47.41,47.43,193907.0,39.7263,39.7682,39.7263,39.7431,193907.0
2016-09-21 15:50:00,47.43,47.46,47.42,47.45,180456.0,39.7431,39.7682,39.7347,39.7598,180456.0
2016-09-21 15:55:00,47.44,47.46,47.41,47.41,605883.0,39.7515,39.7682,39.7263,39.7263,605883.0
2016-09-22 09:30:00,47.74,47.93,47.74,47.92,146071.0,40.0028,40.162,40.0028,40.1537,146071.0
2016-09-22 09:35:00,47.93,47.96,47.84,47.85,84982.0,40.162,40.1872,40.0866,40.095,84982.0
2016-09-22 09:40:00,47.85,47.89,47.8,47.86,205858.0,40.095,40.1285,40.0531,40.1034,205858.0
2016-09-22 09:45:00,47.87,47.94,47.87,47.9,43807.0,40.1118,40.1704,40.1118,40.1369,43807.0
2016-09-22 09:50:00,47.89,47.94,47.87,47.91,12483.0,40.1285,40.1704,40.1118,40.1453,12483.0
2016-09-22 09:55:00,47.91,47.93,47.89,47.91,86621.0,40.1453,40.162,40.1285,40.1453,86621.0
2016-09-22 10:00:00,47.91,47.91,47.86,47.86,38070.0,40.1453,40.1453,40.1034,40.1034,38070.0
2016-09-22 10:05:00,47.86,47.87,47.78,47.78,52716.0,40.1034,40.1118,40.0364,40.0364,52716.0
2016-09-22 10:10:00,47.77,47.8,47.75,47.78,19718.0,40.028,40.0531,40.0112,40.0364,19718.0
2016-09-22 10:15:00,47.77,47.79,47.72,47.72,14898.0,40.028,40.0447,39.9861,39.9861,14898.0
2016-09-22 10:20:00,47.71,47.72,47.68,47.71,13893.0,39.9777,39.9861,39.9526,39.9777,13893.0
2016-09-22 10:25:00,47.72,47.75,47.7,47.71,18008.0,39.9861,40.0112,39.9693,39.9777,18008.0
2016-09-22 10:30:00,47.72,47.79,47.72,47.79,48275.0,39.9861,40.0447,39.9861,40.0447,48275.0
2016-09-22 10:35:00,47.78,47.78,47.7,47.74,14090.0,40.0364,40.0364,39.9693,40.0028,14090.0
2016-09-22 10:40:00,47.73,47.75,47.69,47.7,13042.0,39.9945,40.0112,39.9609,39.9693,13042.0
2016-09-22 10:45:00,47.7,47.71,47.69,47.71,9492.0,39.9693,39.9777,39.9609,39.9777,9492.0
2016-09-22 10:50:00,47.72,47.73,47.68,47.7,16898.0,39.9861,39.9945,39.9526,39.9693,16898.0
2016-09-22 10:55:00,47.71,47.75,47.71,47.71,21090.0,39.9777,40.0112,39.9777,39.9777,21090.0
2016-09-22 11:00:00,47.71,47.72,47.68,47.68,18900.0,39.9777,39.9861,39.9526,39.9526,18900.0
2016-09-22 11:05:00,47.68,47.7,47.66,47.67,23285.0,39.9526,39.9693,39.9358,39.9442,23285.0
2016-09-22 11:10:00,47.66,47.67,47.63,47.64,34482.0,39.9358,39.9442,39.9107,39.919,34482.0
2016-09-22 11:15:00,47.64,47.66,47.63,47.66,13482.0,39.919,39.9358,39.9107,39.9358,13482.0
2016-09-22 11:20:00,47.65,47.66,47.64,47.64,15415.0,39.9274,39.9358,39.919,39.919,15415.0
2016-09-22 11:25:00,47.64,47.64,47.58,47.58,15925.0,39.919,39.919,39.8688,39.8688,15925.0
2016-09-22 11:30:00,47.59,47.62,47.57,47.61,29612.0,39.8771,39.9023,39.8604,39.8939,29612.0
2016-09-22 11:35:00,47.61,47.62,47.58,47.59,18570.0,39.8939,39.9023,39.8688,39.8771,18570.0
2016-09-22 11:40:00,47.58,47.61,47.58,47.6,19050.0,39.8688,39.8939,39.8688,39.8855,19050.0
2016-09-22 11:45:00,47.6,47.64,47.59,47.61,120651.0,39.8855,39.919,39.8771,39.8939,120651.0
2016-09-22 11:50:00,47.6,47.61,47.55,47.55,22213.0,39.8855,39.8939,39.8436,39.8436,22213.0
2016-09-22 11:55:00,47.56,47.59,47.55,47.59,18737.0,39.852,39.8771,39.8436,39.8771,18737.0
2016-09-22 12:00:00,47.6,47.65,47.6,47.63,23629.0,39.8855,39.9274,39.8855,39.9107,23629.0
2016-09-22 12:05:00,47.63,47.63,47.61,47.62,8347.0,39.9107,39.9107,39.8939,39.9023,8347.0
2016-09-22 12:10:00,47.63,47.63,47.6,47.63,7943.0,39.9107,39.9107,39.8855,39.9107,7943.0
2016-09-22 12:15:00,47.62,47.63,47.61,47.61,5800.0,39.9023,39.9107,39.8939,39.8939,5800.0
2016-09-22 12:20:00,47.61,47.61,47.56,47.57,33305.0,39.8939,39.8939,39.852,39.8604,33305.0
2016-09-22 12:25:00,47.57,47.6,47.56,47.59,6415.0,39.8604,39.8855,39.852,39.8771,6415.0
2016-09-22 12:30:00,47.59,47.6,47.57,47.58,29864.0,39.8771,39.8855,39.8604,39.8688,29864.0
2016-09-22 12:35:00,47.58,47.59,47.57,47.59,11159.0,39.8688,39.8771,39.8604,39.8771,11159.0
2016-09-22 12:40:00,47.59,47.6,47.55,47.57,6618.0,39.8771,39.8855,39.8436,39.8604,6618.0
2016-09-22 12:45:00,47.57,47.61,47.57,47.6,11306.0,39.8604,39.8939,39.8604,39.8855,11306.0
2016-09-22 12:50:00,47.6,47.63,47.59,47.62,8035.0,39.8855,39.9107,39.8771,39.9023,8035.0
2016-09-22 12:55:00,47.62,47.64,47.59,47.64,19497.0,39.9023,39.919,39.8771,39.919,19497.0
2016-09-22 13:00:00,47.65,47.67,47.64,47.66,45659.0,39.9274,39.9442,39.919,39.9358,45659.0
2016-09-22 13:05:00,47.66,47.67,47.62,47.64,117727.0,39.9358,39.9442,39.9023,39.919,117727.0
2016-09-22 13:10:00,47.64,47.65,47.63,47.64,13714.0,39.919,39.9274,39.9107,39.919,13714.0
2016-09-22 13:15:00,47.65,47.66,47.63,47.63,22642.0,39.9274,39.9358,39.9107,39.9107,22642.0
2016-09-22 13:20:00,47.63,47.64,47.62,47.64,14250.0,39.9107,39.919,39.9023,39.919,14250.0
2016-09-22 13:25:00,47.63,47.64,47.59,47.59,19729.0,39.9107,39.919,39.8771,39.8771,19729.0
2016-09-22 13:30:00,47.59,47.65,47.59,47.65,10248.0,39.8771,39.9274,39.8771,39.9274,10248.0
2016-09-22 13:35:00,47.64,47.67,47.64,47.67,10338.0,39.919,39.9442,39.919,39.9442,10338.0
2016-09-22 13:40:00,47.66,47.67,47.64,47.65,19352.0,39.9358,39.9442,39.919,39.9274,19352.0
2016-09-22 13:45:00,47.65,47.65,47.62,47.63,15498.0,39.9274,39.9274,39.9023,39.9107,15498.0
2016-09-22 13:50:00,47.64,47.64,47.62,47.64,30228.0,39.919,39.919,39.9023,39.919,30228.0
2016-09-22 13:55:00,47.64,47.65,47.61,47.63,20078.0,39.919,39.9274,39.8939,39.9107,20078.0
2016-09-22 14:00:00,47.62,47.64,47.61,47.63,33633.0,39.9023,39.919,39.8939,39.9107,33633.0
2016-09-22 14:05:00,47.64,47.65,47.63,47.63,29076.0,39.919,39.9274,39.9107,39.9107,29076.0
2016-09-22 14:10:00,47.64,47.64,47.49,47.5,51690.0,39.919,39.919,39.7934,39.8017,51690.0
2016-09-22 14:15:00,47.5,47.54,47.49,47.5,35240.0,39.8017,39.8352,39.7934,39.8017,35240.0
2016-09-22 14:20:00,47.5,47.51,47.47,47.49,28969.0,39.8017,39.8101,39.7766,39.7934,28969.0
2016-09-22 14:25:00,47.49,47.53,47.48,47.5,33641.0,39.7934,39.8269,39.785,39.8017,33641.0
2016-09-22 14:30:00,47.5,47.52,47.44,47.44,18794.0,39.8017,39.8185,39.7515,39.7515,18794.0
2016-09-22 14:35:00,47.43,47.5,47.43,47.5,28493.0,39.7431,39.8017,39.7431,39.8017,28493.0
2016-09-22 14:40:00,47.5,47.51,47.48,47.49,14275.0,39.8017,39.8101,39.785,39.7934,14275.0
2016-09-22 14:45:00,47.49,47.52,47.48,47.5,11853.0,39.7934,39.8185,39.785,39.8017,11853.0
2016-09-22 14:50:00,47.5,47.57,47.48,47.57,30777.0,39.8017,39.8604,39.785,39.8604,30777.0
2016-09-22 14:55:00,47.56,47.57,47.54,47.55,16309.0,39.852,39.8604,39.8352,39.8436,16309.0
2016-09-22 15:00:00,47.55,47.58,47.55,47.56,22244.0,39.8436,39.8688,39.8436,39.852,22244.0
2016-09-22 15:05:00,47.57,47.58,47.54,47.55,13749.0,39.8604,39.8688,39.8352,39.8436,13749.0
2016-09-22 15:10:00,47.54,47.57,47.53,47.55,19186.0,39.8352,39.8604,39.8269,39.8436,19186.0
2016-09-22 15:15:00,47.55,47.57,47.55,47.55,36964.0,39.8436,39.8604,39.8436,39.8436,36964.0
2016-09-22 15:20:00,47.55,47.57,47.53,47.55,79515.0,39.8436,39.8604,39.8269,39.8436,79515.0
2016-09-22 15:25:00,47.55,47.56,47.54,47.55,31887.0,39.8436,39.852,39.8352,39.8436,31887.0
2016-09-22 15:30:00,47.55,47.59,47.55,47.58,61608.0,39.8436,39.8771,39.8436,39.8688,61608.0
2016-09-22 15:35:00,47.58,47.62,47.58,47.6,66584.0,39.8688,39.9023,39.8688,39.8855,66584.0
2016-09-22 15:40:00,47.59,47.6,47.56,47.6,59890.0,39.8771,39.8855,39.852,39.8855,59890.0
2016-09-22 15:45:00,47.6,47.61,47.56,47.57,78497.0,39.8855,39.8939,39.852,39.8604,78497.0
2016-09-22 15:50:00,47.58,47.58,47.55,47.58,114995.0,39.8688,39.8688,39.8436,39.8688,114995.0
2016-09-22 15:55:00,47.58,47.6,47.55,47.55,242336.0,39.8688,39.8855,39.8436,39.8436,242336.0
2016-09-23 09:30:00,47.39,47.52,47.39,47.51,76158.0,39.7096,39.8185,39.7096,39.8101,76158.0
2016-09-23 09:35:00,47.51,47.54,47.43,47.52,63133.0,39.8101,39.8352,39.7431,39.8185,63133.0
2016-09-23 09:40:00,47.53,47.55,47.48,47.48,47298.0,39.8269,39.8436,39.785,39.785,47298.0
2016-09-23 09:45:00,47.48,47.5,47.44,47.49,43797.0,39.785,39.8017,39.7515,39.7934,43797.0
2016-09-23 09:50:00,47.5,47.52,47.47,47.48,29059.0,39.8017,39.8185,39.7766,39.785,29059.0
2016-09-23 09:55:00,47.49,47.52,47.48,47.51,17394.0,39.7934,39.8185,39.785,39.8101,17394.0
2016-09-23 10:00:00,47.5,47.51,47.48,47.51,20308.0,39.8017,39.8101,39.785,39.8101,20308.0
2016-09-23 10:05:00,47.52,47.58,47.5,47.58,93010.0,39.8185,39.8688,39.8017,39.8688,93010.0
2016-09-23 10:10:00,47.59,47.6,47.55,47.6,143914.0,39.8771,39.8855,39.8436,39.8855,143914.0
2016-09-23 10:15:00,47.6,47.62,47.57,47.57,84901.0,39.8855,39.9023,39.8604,39.8604,84901.0
2016-09-23 10:20:00,47.57,47.6,47.53,47.6,28200.0,39.8604,39.8855,39.8269,39.8855,28200.0
2016-09-23 10:25:00,47.6,47.61,47.57,47.58,18789.0,39.8855,39.8939,39.8604,39.8688,18789.0
2016-09-23 10:30:00,47.59,47.59,47.51,47.51,10138.0,39.8771,39.8771,39.8101,39.8101,10138.0
2016-09-23 10:35:00,47.52,47.54,47.47,47.49,9213.0,39.8185,39.8352,39.7766,39.7934,9213.0
2016-09-23 10:40:00,47.49,47.56,47.49,47.56,12664.0,39.7934,39.852,39.7934,39.852,12664.0
2016-09-23 10:45:00,47.56,47.56,47.52,47.53,16326.0,39.852,39.852,39.8185,39.8269,16326.0
2016-09-23 10:50:00,47.53,47.53,47.49,47.5,14278.0,39.8269,39.8269,39.7934,39.8017,14278.0
2016-09-23 10:55:00,47.5,47.52,47.47,47.5,20235.0,39.8017,39.8185,39.7766,39.8017,20235.0
2016-09-23 11:00:00,47.5,47.55,47.5,47.54,25205.0,39.8017,39.8436,39.8017,39.8352,25205.0
2016-09-23 11:05:00,47.53,47.55,47.52,47.52,48722.0,39.8269,39.8436,39.8185,39.8185,48722.0
2016-09-23 11:10:00,47.51,47.51,47.48,47.49,16903.0,39.8101,39.8101,39.785,39.7934,16903.0
2016-09-23 11:15:00,47.48,47.49,47.46,47.48,52737.0,39.785,39.7934,39.7682,39.785,52737.0
2016-09-23 11:20:00,47.48,47.48,47.45,47.46,20007.0,39.785,39.785,39.7598,39.7682,20007.0
2016-09-23 11:25:00,47.46,47.48,47.46,47.47,18642.0,39.7682,39.785,39.7682,39.7766,18642.0
2016-09-23 11:30:00,47.47,47.52,47.46,47.52,31210.0,39.7766,39.8185,39.7682,39.8185,31210.0
2016-09-23 11:35:00,47.52,47.54,47.51,47.52,23363.0,39.8185,39.8352,39.8101,39.8185,23363.0
2016-09-23 11:40:00,47.51,47.55,47.5,47.53,20455.0,39.8101,39.8436,39.8017,39.8269,20455.0
2016-09-23 11:45:00,47.54,47.54,47.5,47.5,21135.0,39.8352,39.8352,39.8017,39.8017,21135.0
2016-09-23 11:50:00,47.51,47.52,47.47,47.5,21197.0,39.8101,39.8185,39.7766,39.8017,21197.0
2016-09-23 11:55:00,47.5,47.5,47.46,47.48,19977.0,39.8017,39.8017,39.7682,39.785,19977.0
2016-09-23 12:00:00,47.47,47.47,47.45,47.47,43986.0,39.7766,39.7766,39.7598,39.7766,43986.0
2016-09-23 12:05:00,47.47,47.47,47.43,47.44,12571.0,39.7766,39.7766,39.7431,39.7515,12571.0
2016-09-23 12:10:00,47.45,47.49,47.44,47.47,71466.0,39.7598,39.7934,39.7515,39.7766,71466.0
2016-09-23 12:15:00,47.47,47.47,47.45,47.45,30977.0,39.7766,39.7766,39.7598,39.7598,30977.0
2016-09-23 12:20:00,47.45,47.49,47.45,47.48,88384.0,39.7598,39.7934,39.7598,39.785,88384.0
2016-09-23 12:25:00,47.48,47.49,47.47,47.48,70749.0,39.785,39.7934,39.7766,39.785,70749.0
2016-09-23 12:30:00,47.47,47.48,47.46,47.47,14000.0,39.7766,39.785,39.7682,39.7766,14000.0
2016-09-23 12:35:00,47.46,47.46,47.41,47.43,17229.0,39.7682,39.7682,39.7263,39.7431,17229.0
2016-09-23 12:40:00,47.44,47.45,47.42,47.43,14520.0,39.7515,39.7598,39.7347,39.7431,14520.0
2016-09-23 12:45:00,47.42,47.44,47.41,47.41,5722.0,39.7347,39.7515,39.7263,39.7263,5722.0
2016-09-23 12:50:00,47.41,47.47,47.4,47.44,5200.0,39.7263,39.7766,39.7179,39.7515,5200.0
2016-09-23 12:55:00,47.45,47.45,47.42,47.45,11195.0,39.7598,39.7598,39.7347,39.7598,11195.0
2016-09-23 13:00:00,47.44,47.44,47.41,47.44,11431.0,39.7515,39.7515,39.7263,39.7515,11431.0
2016-09-23 13:05:00,47.44,47.44,47.39,47.39,4928.0,39.7515,39.7515,39.7096,39.7096,4928.0
2016-09-23 13:10:00,47.39,47.4,47.37,47.38,29205.0,39.7096,39.7179,39.6928,39.7012,29205.0
2016-09-23 13:15:00,47.38,47.4,47.36,47.37,54187.0,39.7012,39.7179,39.6844,39.6928,54187.0
2016-09-23 13:20:00,47.38,47.41,47.38,47.39,24588.0,39.7012,39.7263,39.7012,39.7096,24588.0
2016-09-23 13:25:00,47.38,47.41,47.38,47.41,8949.0,39.7012,39.7263,39.7012,39.7263,8949.0
2016-09-23 13:30:00,47.41,47.41,47.38,47.4,10886.0,39.7263,39.7263,39.7012,39.7179,10886.0
2016-09-23 13:35:00,47.39,47.4,47.36,47.37,7406.0,39.7096,39.7179,39.6844,39.6928,7406.0
2016-09-23 13:40:00,47.37,47.37,47.35,47.36,10750.0,39.6928,39.6928,39.676,39.6844,10750.0
2016-09-23 13:45:00,47.37,47.37,47.34,47.34,18335.0,39.6928,39.6928,39.6677,39.6677,18335.0
2016-09-23 13:50:00,47.34,47.34,47.31,47.32,45410.0,39.6677,39.6677,39.6425,39.6509,45410.0
2016-09-23 13:55:00,47.32,47.34,47.31,47.32,91430.0,39.6509,39.6677,39.6425,39.6509,91430.0
2016-09-23 14:00:00,47.31,47.33,47.3,47.31,31313.0,39.6425,39.6593,39.6341,39.6425,31313.0
2016-09-23 14:05:00,47.32,47.35,47.31,47.33,16692.0,39.6509,39.676,39.6425,39.6593,16692.0
2016-09-23 14:10:00,47.33,47.34,47.3,47.33,128565.0,39.6593,39.6677,39.6341,39.6593,128565.0
2016-09-23 14:15:00,47.32,47.34,47.31,47.34,51705.0,39.6509,39.6677,39.6425,39.6677,51705.0
2016-09-23 14:20:00,47.34,47.34,47.32,47.33,15439.0,39.6677,39.6677,39.6509,39.6593,15439.0
2016-09-23 14:25:00,47.33,47.35,47.32,47.35,21263.0,39.6593,39.676,39.6509,39.676,21263.0
2016-09-23 14:30:00,47.34,47.37,47.33,47.35,14698.0,39.6677,39.6928,39.6593,39.676,14698.0
2016-09-23 14:35:00,47.35,47.35,47.33,47.33,8300.0,39.676,39.676,39.6593,39.6593,8300.0
2016-09-23 14:40:00,47.32,47.34,47.32,47.33,17395.0,39.6509,39.6677,39.6509,39.6593,17395.0
2016-09-23 14:45:00,47.33,47.37,47.33,47.37,27428.0,39.6593,39.6928,39.6593,39.6928,27428.0
2016-09-23 14:50:00,47.37,47.4,47.36,47.39,24535.0,39.6928,39.7179,39.6844,39.7096,24535.0
2016-09-23 14:55:00,47.4,47.42,47.4,47.41,22185.0,39.7179,39.7347,39.7179,39.7263,22185.0
2016-09-23 15:00:00,47.41,47.41,47.4,47.41,13800.0,39.7263,39.7263,39.7179,39.7263,13800.0
2016-09-23 15:05:00,47.4,47.45,47.4,47.41,33347.0,39.7179,39.7598,39.7179,39.7263,33347.0
2016-09-23 15:10:00,47.43,47.43,47.39,47.4,25564.0,39.7431,39.7431,39.7096,39.7179,25564.0
2016-09-23 15:15:00,47.41,47.42,47.39,47.41,20276.0,39.7263,39.7347,39.7096,39.7263,20276.0
2016-09-23 15:20:00,47.4,47.41,47.37,47.39,25097.0,39.7179,39.7263,39.6928,39.7096,25097.0
2016-09-23 15:25:00,47.39,47.42,47.38,47.42,33300.0,39.7096,39.7347,39.7012,39.7347,33300.0
2016-09-23 15:30:00,47.43,47.47,47.42,47.45,51654.0,39.7431,39.7766,39.7347,39.7598,51654.0
2016-09-23 15:35:00,47.46,47.46,47.38,47.38,52453.0,39.7682,39.7682,39.7012,39.7012,52453.0
2016-09-23 15:40:00,47.38,47.39,47.34,47.34,342339.0,39.7012,39.7096,39.6677,39.6677,342339.0
2016-09-23 15:45:00,47.34,47.35,47.31,47.33,161520.0,39.6677,39.676,39.6425,39.6593,161520.0
2016-09-23 15:50:00,47.33,47.39,47.33,47.39,215265.0,39.6593,39.7096,39.6593,39.7096,215265.0
2016-09-23 15:55:00,47.38,47.39,47.32,47.33,477939.0,39.7012,39.7096,39.6509,39.6593,477939.0
2016-09-26 09:30:00,47.28,47.34,47.18,47.26,147308.0,39.6174,39.6677,39.5336,39.6006,147308.0
2016-09-26 09:35:00,47.24,47.32,47.23,47.3,55132.0,39.5839,39.6509,39.5755,39.6341,55132.0
2016-09-26 09:40:00,47.29,47.32,47.25,47.26,26674.0,39.6258,39.6509,39.5922,39.6006,26674.0
2016-09-26 09:45:00,47.26,47.34,47.23,47.31,110485.0,39.6006,39.6677,39.5755,39.6425,110485.0
2016-09-26 09:50:00,47.31,47.35,47.31,47.32,97941.0,39.6425,39.676,39.6425,39.6509,97941.0
2016-09-26 09:55:00,47.33,47.35,47.26,47.27,114527.0,39.6593,39.676,39.6006,39.609,114527.0
2016-09-26 10:00:00,47.27,47.31,47.25,47.3,52229.0,39.609,39.6425,39.5922,39.6341,52229.0
2016-09-26 10:05:00,47.31,47.36,47.31,47.32,69106.0,39.6425,39.6844,39.6425,39.6509,69106.0
2016-09-26 10:10:00,47.32,47.41,47.3,47.41,100900.0,39.6509,39.7263,39.6341,39.7263,100900.0
2016-09-26 10:15:00,47.41,47.41,47.35,47.35,85736.0,39.7263,39.7263,39.676,39.676,85736.0
2016-09-26 10:20:00,47.35,47.37,47.32,47.32,31963.0,39.676,39.6928,39.6509,39.6509,31963.0
2016-09-26 10:25:00,47.31,47.33,47.28,47.28,16425.0,39.6425,39.6593,39.6174,39.6174,16425.0
2016-09-26 10:30:00,47.29,47.32,47.29,47.3,29597.0,39.6258,39.6509,39.6258,39.6341,29597.0
2016-09-26 10:35:00,47.29,47.35,47.29,47.31,28739.0,39.6258,39.676,39.6258,39.6425,28739.0
2016-09-26 10:40:00,47.3,47.33,47.29,47.32,16786.0,39.6341,39.6593,39.6258,39.6509,16786.0
2016-09-26 10:45:00,47.32,47.34,47.29,47.32,33151.0,39.6509,39.6677,39.6258,39.6509,33151.0
2016-09-26 10:50:00,47.32,47.34,47.3,47.31,22454.0,39.6509,39.6677,39.6341,39.6425,22454.0
2016-09-26 10:55:00,47.31,47.35,47.3,47.3,55385.0,39.6425,39.676,39.6341,39.6341,55385.0
2016-09-26 11:00:00,47.3,47.32,47.27,47.28,23359.0,39.6341,39.6509,39.609,39.6174,23359.0
2016-09-26 11:05:00,47.29,47.34,47.29,47.32,25113.0,39.6258,39.6677,39.6258,39.6509,25113.0
2016-09-26 11:10:00,47.32,47.35,47.28,47.28,87640.0,39.6509,39.676,39.6174,39.6174,87640.0
2016-09-26 11:15:00,47.29,47.33,47.28,47.3,48998.0,39.6258,39.6593,39.6174,39.6341,48998.0
2016-09-26 11:20:00,47.31,47.33,47.23,47.23,44682.0,39.6425,39.6593,39.5755,39.5755,44682.0
2016-09-26 11:25:00,47.24,47.25,47.21,47.23,72110.0,39.5839,39.5922,39.5587,39.5755,72110.0
2016-09-26 11:30:00,47.23,47.24,47.18,47.21,37099.0,39.5755,39.5839,39.5336,39.5587,37099.0
2016-09-26 11:35:00,47.21,47.25,47.21,47.25,58428.0,39.5587,39.5922,39.5587,39.5922,58428.0
2016-09-26 11:40:00,47.25,47.28,47.25,47.28,81364.0,39.5922,39.6174,39.5922,39.6174,81364.0
2016-09-26 11:45:00,47.27,47.3,47.24,47.25,71465.0,39.609,39.6341,39.5839,39.5922,71465.0
2016-09-26 11:50:00,47.25,47.26,47.21,47.23,121799.0,39.5922,39.6006,39.5587,39.5755,121799.0
2016-09-26 11:55:00,47.24,47.25,47.23,47.24,38851.0,39.5839,39.5922,39.5755,39.5839,38851.0
2016-09-26 12:00:00,47.24,47.24,47.2,47.2,11585.0,39.5839,39.5839,39.5504,39.5504,11585.0
2016-09-26 12:05:00,47.2,47.23,47.2,47.22,17687.0,39.5504,39.5755,39.5504,39.5671,17687.0
2016-09-26 12:10:00,47.21,47.25,47.19,47.23,22820.0,39.5587,39.5922,39.542,39.5755,22820.0
2016-09-26 12:15:00,47.24,47.29,47.24,47.25,12551.0,39.5839,39.6258,39.5839,39.5922,12551.0
2016-09-26 12:20:00,47.24,47.29,47.24,47.27,22551.0,39.5839,39.6258,39.5839,39.609,22551.0
2016-09-26 12:25:00,47.27,47.28,47.23,47.25,11700.0,39.609,39.6174,39.5755,39.5922,11700.0
2016-09-26 12:30:00,47.26,47.26,47.23,47.25,16870.0,39.6006,39.6006,39.5755,39.5922,16870.0
2016-09-26 12:35:00,47.25,47.26,47.22,47.22,64165.0,39.5922,39.6006,39.5671,39.5671,64165.0
2016-09-26 12:40:00,47.21,47.24,47.19,47.24,26998.0,39.5587,39.5839,39.542,39.5839,26998.0
2016-09-26 12:45:00,47.25,47.27,47.24,47.25,17586.0,39.5922,39.609,39.5839,39.5922,17586.0
2016-09-26 12:50:00,47.25,47.28,47.24,47.26,51716.0,39.5922,39.6174,39.5839,39.6006,51716.0
2016-09-26 12:55:00,47.26,47.28,47.25,47.26,44360.0,39.6006,39.6174,39.5922,39.6006,44360.0
2016-09-26 13:00:00,47.25,47.27,47.25,47.26,14515.0,39.5922,39.609,39.5922,39.6006,14515.0
2016-09-26 13:05:00,47.26,47.27,47.22,47.22,22311.0,39.6006,39.609,39.5671,39.5671,22311.0
2016-09-26 13:10:00,47.22,47.24,47.21,47.23,18713.0,39.5671,39.5839,39.5587,39.5755,18713.0
2016-09-26 13:15:00,47.23,47.24,47.22,47.22,19497.0,39.5755,39.5839,39.5671,39.5671,19497.0
2016-09-26 13:20:00,47.22,47.24,47.2,47.2,18142.0,39.5671,39.5839,39.5504,39.5504,18142.0
2016-09-26 13:25:00,47.2,47.2,47.17,47.18,23643.0,39.5504,39.5504,39.5252,39.5336,23643.0
2016-09-26 13:30:00,47.18,47.21,47.17,47.21,25849.0,39.5336,39.5587,39.5252,39.5587,25849.0
2016-09-26 13:35:00,47.21,47.21,47.17,47.17,22367.0,39.5587,39.5587,39.5252,39.5252,22367.0
2016-09-26 13:40:00,47.17,47.19,47.17,47.18,26654.0,39.5252,39.542,39.5252,39.5336,26654.0
2016-09-26 13:45:00,47.17,47.22,47.17,47.2,19301.0,39.5252,39.5671,39.5252,39.5504,19301.0
2016-09-26 13:50:00,47.2,47.24,47.2,47.22,12868.0,39.5504,39.5839,39.5504,39.5671,12868.0
2016-09-26 13:55:00,47.22,47.23,47.2,47.22,26648.0,39.5671,39.5755,39.5504,39.5671,26648.0
2016-09-26 14:00:00,47.22,47.25,47.22,47.24,25482.0,39.5671,39.5922,39.5671,39.5839,25482.0
2016-09-26 14:05:00,47.23,47.24,47.21,47.22,34398.0,39.5755,39.5839,39.5587,39.5671,34398.0
2016-09-26 14:10:00,47.22,47.23,47.19,47.2,22860.0,39.5671,39.5755,39.542,39.5504,22860.0
2016-09-26 14:15:00,47.19,47.23,47.18,47.23,37428.0,39.542,39.5755,39.5336,39.5755,37428.0
2016-09-26 14:20:00,47.22,47.22,47.19,47.21,18021.0,39.5671,39.5671,39.542,39.5587,18021.0
2016-09-26 14:25:00,47.22,47.22,47.19,47.21,15505.0,39.5671,39.5671,39.542,39.5587,15505.0
2016-09-26 14:30:00,47.21,47.21,47.18,47.19,15219.0,39.5587,39.5587,39.5336,39.542,15219.0
2016-09-26 14:35:00,47.19,47.19,47.11,47.12,58995.0,39.542,39.542,39.4749,39.4833,58995.0
2016-09-26 14:40:00,47.12,47.12,47.1,47.11,41231.0,39.4833,39.4833,39.4666,39.4749,41231.0
2016-09-26 14:45:00,47.11,47.15,47.1,47.14,31868.0,39.4749,39.5085,39.4666,39.5001,31868.0
2016-09-26 14:50:00,47.15,47.15,47.13,47.14,13752.0,39.5085,39.5085,39.4917,39.5001,13752.0
2016-09-26 14:55:00,47.14,47.14,47.1,47.11,37459.0,39.5001,39.5001,39.4666,39.4749,37459.0
2016-09-26 15:00:00,47.11,47.14,47.1,47.1,28769.0,39.4749,39.5001,39.4666,39.4666,28769.0
2016-09-26 15:05:00,47.11,47.17,47.1,47.13,49189.0,39.4749,39.5252,39.4666,39.4917,49189.0
2016-09-26 15:10:00,47.13,47.15,47.11,47.14,19675.0,39.4917,39.5085,39.4749,39.5001,19675.0
2016-09-26 15:15:00,47.14,47.16,47.13,47.13,68051.0,39.5001,39.5168,39.4917,39.4917,68051.0
2016-09-26 15:20:00,47.13,47.15,47.12,47.15,81627.0,39.4917,39.5085,39.4833,39.5085,81627.0
2016-09-26 15:25:00,47.14,47.18,47.13,47.17,152641.0,39.5001,39.5336,39.4917,39.5252,152641.0
2016-09-26 15:30:00,47.16,47.2,47.16,47.17,59738.0,39.5168,39.5504,39.5168,39.5252,59738.0
2016-09-26 15:35:00,47.18,47.18,47.11,47.13,55004.0,39.5336,39.5336,39.4749,39.4917,55004.0
2016-09-26 15:40:00,47.13,47.14,47.1,47.1,41802.0,39.4917,39.5001,39.4666,39.4666,41802.0
2016-09-26 15:45:00,47.09,47.13,47.09,47.13,63733.0,39.4582,39.4917,39.4582,39.4917,63733.0
2016-09-26 15:50:00,47.13,47.13,47.09,47.11,65208.0,39.4917,39.4917,39.4582,39.4749,65208.0
2016-09-26 15:55:00,47.11,47.11,47.03,47.09,233063.0,39.4749,39.4749,39.4079,39.4582,233063.0
2016-09-27 09:30:00,46.93,46.98,46.85,46.9,55365.0,39.3241,39.366,39.2571,39.299,55365.0
2016-09-27 09:35:00,46.9,47.0,46.9,46.97,63385.0,39.299,39.3828,39.299,39.3576,63385.0
2016-09-27 09:40:00,46.97,47.04,46.94,46.95,172389.0,39.3576,39.4163,39.3325,39.3409,172389.0
2016-09-27 09:45:00,46.95,47.01,46.93,47.01,54261.0,39.3409,39.3911,39.3241,39.3911,54261.0
2016-09-27 09:50:00,47.01,47.04,46.93,47.02,65072.0,39.3911,39.4163,39.3241,39.3995,65072.0
2016-09-27 09:55:00,47.03,47.09,47.03,47.08,42812.0,39.4079,39.4582,39.4079,39.4498,42812.0
2016-09-27 10:00:00,47.09,47.2,47.07,47.17,106959.0,39.4582,39.5504,39.4414,39.5252,106959.0
2016-09-27 10:05:00,47.17,47.18,47.1,47.11,40164.0,39.5252,39.5336,39.4666,39.4749,40164.0
2016-09-27 10:10:00,47.11,47.12,47.09,47.09,34610.0,39.4749,39.4833,39.4582,39.4582,34610.0
2016-09-27 10:15:00,47.09,47.11,47.08,47.08,18801.0,39.4582,39.4749,39.4498,39.4498,18801.0
2016-09-27 10:20:00,47.08,47.09,47.04,47.09,35546.0,39.4498,39.4582,39.4163,39.4582,35546.0
2016-09-27 10:25:00,47.08,47.11,47.06,47.07,37505.0,39.4498,39.4749,39.433,39.4414,37505.0
2016-09-27 10:30:00,47.07,47.08,47.02,47.02,38059.0,39.4414,39.4498,39.3995,39.3995,38059.0
2016-09-27 10:35:00,47.01,47.02,46.98,47.0,38038.0,39.3911,39.3995,39.366,39.3828,38038.0
2016-09-27 10:40:00,46.99,47.0,46.97,46.99,37737.0,39.3744,39.3828,39.3576,39.3744,37737.0
2016-09-27 10:45:00,46.99,47.04,46.98,47.01,31211.0,39.3744,39.4163,39.366,39.3911,31211.0
2016-09-27 10:50:00,47.01,47.04,47.01,47.02,12356.0,39.3911,39.4163,39.3911,39.3995,12356.0
2016-09-27 10:55:00,47.0,47.02,46.91,46.94,46414.0,39.3828,39.3995,39.3074,39.3325,46414.0
2016-09-27 11:00:00,46.95,46.95,46.9,46.92,23397.0,39.3409,39.3409,39.299,39.3157,23397.0
2016-09-27 11:05:00,46.92,46.93,46.89,46.92,26481.0,39.3157,39.3241,39.2906,39.3157,26481.0
2016-09-27 11:10:00,46.91,46.94,46.9,46.93,14335.0,39.3074,39.3325,39.299,39.3241,14335.0
2016-09-27 11:15:00,46.94,46.96,46.91,46.92,14578.0,39.3325,39.3492,39.3074,39.3157,14578.0
2016-09-27 11:20:00,46.91,46.96,46.91,46.96,36638.0,39.3074,39.3492,39.3074,39.3492,36638.0
2016-09-27 11:25:00,46.96,47.01,46.93,47.0,63259.0,39.3492,39.3911,39.3241,39.3828,63259.0
2016-09-27 11:30:00,47.0,47.03,46.98,47.03,69266.0,39.3828,39.4079,39.366,39.4079,69266.0
2016-09-27 11:35:00,47.02,47.06,46.99,47.06,25022.0,39.3995,39.433,39.3744,39.433,25022.0
2016-09-27 11:40:00,47.06,47.06,47.02,47.02,14097.0,39.433,39.433,39.3995,39.3995,14097.0
2016-09-27 11:45:00,47.02,47.02,46.95,46.97,36600.0,39.3995,39.3995,39.3409,39.3576,36600.0
2016-09-27 11:50:00,46.97,47.0,46.96,46.98,17000.0,39.3576,39.3828,39.3492,39.366,17000.0
2016-09-27 11:55:00,46.97,47.01,46.97,47.0,25712.0,39.3576,39.3911,39.3576,39.3828,25712.0
2016-09-27 12:00:00,46.99,47.03,46.99,47.02,43041.0,39.3744,39.4079,39.3744,39.3995,43041.0
2016-09-27 12:05:00,47.01,47.02,46.99,46.99,18697.0,39.3911,39.3995,39.3744,39.3744,18697.0
2016-09-27 12:10:00,46.99,47.01,46.97,46.98,13969.0,39.3744,39.3911,39.3576,39.366,13969.0
2016-09-27 12:15:00,46.98,47.03,46.98,47.03,50446.0,39.366,39.4079,39.366,39.4079,50446.0
2016-09-27 12:20:00,47.03,47.17,47.02,47.17,110919.0,39.4079,39.5252,39.3995,39.5252,110919.0
2016-09-27 12:25:00,47.17,47.2,47.15,47.15,21338.0,39.5252,39.5504,39.5085,39.5085,21338.0
2016-09-27 12:30:00,47.16,47.18,47.14,47.15,40042.0,39.5168,39.5336,39.5001,39.5085,40042.0
2016-09-27 12:35:00,47.15,47.18,47.13,47.17,38359.0,39.5085,39.5336,39.4917,39.5252,38359.0
2016-09-27 12:40:00,47.17,47.19,47.16,47.16,32066.0,39.5252,39.542,39.5168,39.5168,32066.0
2016-09-27 12:45:00,47.17,47.17,47.13,47.16,28011.0,39.5252,39.5252,39.4917,39.5168,28011.0
2016-09-27 12:50:00,47.15,47.2,47.15,47.18,16345.0,39.5085,39.5504,39.5085,39.5336,16345.0
2016-09-27 12:55:00,47.18,47.21,47.18,47.2,30425.0,39.5336,39.5587,39.5336,39.5504,30425.0
2016-09-27 13:00:00,47.2,47.21,47.18,47.19,18794.0,39.5504,39.5587,39.5336,39.542,18794.0
2016-09-27 13:05:00,47.19,47.21,47.18,47.19,14011.0,39.542,39.5587,39.5336,39.542,14011.0
2016-09-27 13:10:00,47.19,47.2,47.17,47.17,14121.0,39.542,39.5504,39.5252,39.5252,14121.0
2016-09-27 13:15:00,47.16,47.17,47.15,47.17,21611.0,39.5168,39.5252,39.5085,39.5252,21611.0
2016-09-27 13:20:00,47.18,47.2,47.16,47.19,39492.0,39.5336,39.5504,39.5168,39.542,39492.0
2016-09-27 13:25:00,47.19,47.21,47.18,47.2,52076.0,39.542,39.5587,39.5336,39.5504,52076.0
2016-09-27 13:30:00,47.21,47.24,47.2,47.21,43451.0,39.5587,39.5839,39.5504,39.5587,43451.0
2016-09-27 13:35:00,47.21,47.22,47.19,47.2,20242.0,39.5587,39.5671,39.542,39.5504,20242.0
2016-09-27 13:40:00,47.2,47.2,47.17,47.19,16357.0,39.5504,39.5504,39.5252,39.542,16357.0
2016-09-27 13:45:00,47.19,47.2,47.17,47.17,16903.0,39.542,39.5504,39.5252,39.5252,16903.0
2016-09-27 13:50:00,47.18,47.21,47.18,47.2,7146.0,39.5336,39.5587,39.5336,39.5504,7146.0
2016-09-27 13:55:00,47.2,47.2,47.16,47.17,20374.0,39.5504,39.5504,39.5168,39.5252,20374.0
2016-09-27 14:00:00,47.18,47.2,47.17,47.19,21047.0,39.5336,39.5504,39.5252,39.542,21047.0
2016-09-27 14:05:00,47.19,47.19,47.15,47.16,32877.0,39.542,39.542,39.5085,39.5168,32877.0
2016-09-27 14:10:00,47.16,47.2,47.16,47.19,14071.0,39.5168,39.5504,39.5168,39.542,14071.0
2016-09-27 14:15:00,47.19,47.21,47.18,47.21,17655.0,39.542,39.5587,39.5336,39.5587,17655.0
2016-09-27 14:20:00,47.21,47.23,47.2,47.2,20581.0,39.5587,39.5755,39.5504,39.5504,20581.0
2016-09-27 14:25:00,47.21,47.23,47.2,47.21,25109.0,39.5587,39.5755,39.5504,39.5587,25109.0
2016-09-27 14:30:00,47.21,47.22,47.2,47.22,10901.0,39.5587,39.5671,39.5504,39.5671,10901.0
2016-09-27 14:35:00,47.22,47.23,47.2,47.21,7125.0,39.5671,39.5755,39.5504,39.5587,7125.0
2016-09-27 14:40:00,47.22,47.22,47.19,47.19,13519.0,39.5671,39.5671,39.542,39.542,13519.0
2016-09-27 14:45:00,47.18,47.22,47.18,47.19,10033.0,39.5336,39.5671,39.5336,39.542,10033.0
2016-09-27 14:50:00,47.19,47.23,47.17,47.22,75994.0,39.542,39.5755,39.5252,39.5671,75994.0
2016-09-27 14:55:00,47.22,47.22,47.19,47.22,29851.0,39.5671,39.5671,39.542,39.5671,29851.0
2016-09-27 15:00:00,47.22,47.23,47.21,47.23,7542.0,39.5671,39.5755,39.5587,39.5755,7542.0
2016-09-27 15:05:00,47.22,47.23,47.21,47.23,24660.0,39.5671,39.5755,39.5587,39.5755,24660.0
2016-09-27 15:10:00,47.23,47.23,47.2,47.22,36641.0,39.5755,39.5755,39.5504,39.5671,36641.0
2016-09-27 15:15:00,47.22,47.24,47.2,47.22,29608.0,39.5671,39.5839,39.5504,39.5671,29608.0
2016-09-27 15:20:00,47.22,47.23,47.19,47.21,20633.0,39.5671,39.5755,39.542,39.5587,20633.0
2016-09-27 15:25:00,47.2,47.23,47.2,47.21,87781.0,39.5504,39.5755,39.5504,39.5587,87781.0
2016-09-27 15:30:00,47.21,47.22,47.18,47.2,63347.0,39.5587,39.5671,39.5336,39.5504,63347.0
2016-09-27 15:35:00,47.21,47.24,47.19,47.23,33159.0,39.5587,39.5839,39.542,39.5755,33159.0
2016-09-27 15:40:00,47.23,47.26,47.22,47.26,81863.0,39.5755,39.6006,39.5671,39.6006,81863.0
2016-09-27 15:45:00,47.26,47.27,47.22,47.23,57404.0,39.6006,39.609,39.5671,39.5755,57404.0
2016-09-27 15:50:00,47.22,47.25,47.22,47.25,71683.0,39.5671,39.5922,39.5671,39.5922,71683.0
2016-09-27 15:55:00,47.24,47.26,47.23,47.25,348365.0,39.5839,39.6006,39.5755,39.5922,348365.0
2016-09-28 09:30:00,47.34,47.59,47.34,47.56,98060.0,39.6677,39.8771,39.6677,39.852,98060.0
2016-09-28 09:35:00,47.56,47.62,47.53,47.54,141583.0,39.852,39.9023,39.8269,39.8352,141583.0
2016-09-28 09:40:00,47.53,47.55,47.49,47.51,108362.0,39.8269,39.8436,39.7934,39.8101,108362.0
2016-09-28 09:45:00,47.51,47.55,47.43,47.48,94709.0,39.8101,39.8436,39.7431,39.785,94709.0
2016-09-28 09:50:00,47.48,47.5,47.45,47.49,38460.0,39.785,39.8017,39.7598,39.7934,38460.0
2016-09-28 09:55:00,47.49,47.49,47.43,47.47,104906.0,39.7934,39.7934,39.7431,39.7766,104906.0
2016-09-28 10:00:00,47.48,47.51,47.43,47.45,166088.0,39.785,39.8101,39.7431,39.7598,166088.0
2016-09-28 10:05:00,47.44,47.46,47.39,47.42,24893.0,39.7515,39.7682,39.7096,39.7347,24893.0
2016-09-28 10:10:00,47.43,47.44,47.37,47.39,22765.0,39.7431,39.7515,39.6928,39.7096,22765.0
2016-09-28 10:15:00,47.4,47.4,47.36,47.37,13807.0,39.7179,39.7179,39.6844,39.6928,13807.0
2016-09-28 10:20:00,47.37,47.37,47.34,47.36,19587.0,39.6928,39.6928,39.6677,39.6844,19587.0
2016-09-28 10:25:00,47.35,47.39,47.34,47.39,12220.0,39.676,39.7096,39.6677,39.7096,12220.0
2016-09-28 10:30:00,47.39,47.42,47.3,47.32,34544.0,39.7096,39.7347,39.6341,39.6509,34544.0
2016-09-28 10:35:00,47.33,47.33,47.24,47.27,20784.0,39.6593,39.6593,39.5839,39.609,20784.0
2016-09-28 10:40:00,47.25,47.3,47.24,47.29,15442.0,39.5922,39.6341,39.5839,39.6258,15442.0
2016-09-28 10:45:00,47.28,47.28,47.22,47.23,13468.0,39.6174,39.6174,39.5671,39.5755,13468.0
2016-09-28 10:50:00,47.23,47.25,47.19,47.25,40823.0,39.5755,39.5922,39.542,39.5922,40823.0
2016-09-28 10:55:00,47.25,47.3,47.21,47.23,27510.0,39.5922,39.6341,39.5587,39.5755,27510.0
2016-09-28 11:00:00,47.23,47.23,47.14,47.14,52669.0,39.5755,39.5755,39.5001,39.5001,52669.0
2016-09-28 11:05:00,47.14,47.16,47.12,47.15,78646.0,39.5001,39.5168,39.4833,39.5085,78646.0
2016-09-28 11:10:00,47.15,47.18,47.12,47.16,26584.0,39.5085,39.5336,39.4833,39.5168,26584.0
2016-09-28 11:15:00,47.16,47.21,47.15,47.21,10418.0,39.5168,39.5587,39.5085,39.5587,10418.0
2016-09-28 11:20:00,47.21,47.22,47.19,47.2,11965.0,39.5587,39.5671,39.542,39.5504,11965.0
2016-09-28 11:25:00,47.19,47.19,47.15,47.18,168291.0,39.542,39.542,39.5085,39.5336,168291.0
2016-09-28 11:30:00,47.18,47.2,47.15,47.17,47795.0,39.5336,39.5504,39.5085,39.5252,47795.0
2016-09-28 11:35:00,47.16,47.22,47.15,47.21,25497.0,39.5168,39.5671,39.5085,39.5587,25497.0
2016-09-28 11:40:00,47.22,47.23,47.19,47.2,13314.0,39.5671,39.5755,39.542,39.5504,13314.0
2016-09-28 11:45:00,47.21,47.25,47.21,47.25,6855.0,39.5587,39.5922,39.5587,39.5922,6855.0
2016-09-28 11:50:00,47.25,47.28,47.24,47.28,26703.0,39.5922,39.6174,39.5839,39.6174,26703.0
2016-09-28 11:55:00,47.28,47.29,47.25,47.26,22999.0,39.6174,39.6258,39.5922,39.6006,22999.0
2016-09-28 12:00:00,47.27,47.27,47.21,47.23,34620.0,39.609,39.609,39.5587,39.5755,34620.0
2016-09-28 12:05:00,47.23,47.25,47.21,47.22,16092.0,39.5755,39.5922,39.5587,39.5671,16092.0
2016-09-28 12:10:00,47.22,47.32,47.22,47.31,9295.0,39.5671,39.6509,39.5671,39.6425,9295.0
2016-09-28 12:15:00,47.31,47.32,47.26,47.26,20235.0,39.6425,39.6509,39.6006,39.6006,20235.0
2016-09-28 12:20:00,47.25,47.28,47.24,47.27,20500.0,39.5922,39.6174,39.5839,39.609,20500.0
2016-09-28 12:25:00,47.27,47.27,47.24,47.25,25061.0,39.609,39.609,39.5839,39.5922,25061.0
2016-09-28 12:30:00,47.26,47.26,47.19,47.2,15077.0,39.6006,39.6006,39.542,39.5504,15077.0
2016-09-28 12:35:00,47.19,47.21,47.19,47.2,15414.0,39.542,39.5587,39.542,39.5504,15414.0
2016-09-28 12:40:00,47.2,47.24,47.18,47.23,8662.0,39.5504,39.5839,39.5336,39.5755,8662.0
2016-09-28 12:45:00,47.23,47.27,47.22,47.24,19106.0,39.5755,39.609,39.5671,39.5839,19106.0
2016-09-28 12:50:00,47.25,47.26,47.23,47.26,10383.0,39.5922,39.6006,39.5755,39.6006,10383.0
2016-09-28 12:55:00,47.26,47.26,47.23,47.23,9930.0,39.6006,39.6006,39.5755,39.5755,9930.0
2016-09-28 13:00:00,47.23,47.23,47.2,47.21,16265.0,39.5755,39.5755,39.5504,39.5587,16265.0
2016-09-28 13:05:00,47.22,47.24,47.21,47.23,27239.0,39.5671,39.5839,39.5587,39.5755,27239.0
2016-09-28 13:10:00,47.22,47.25,47.21,47.21,20954.0,39.5671,39.5922,39.5587,39.5587,20954.0
2016-09-28 13:15:00,47.22,47.25,47.22,47.25,12399.0,39.5671,39.5922,39.5671,39.5922,12399.0
2016-09-28 13:20:00,47.25,47.28,47.25,47.26,15582.0,39.5922,39.6174,39.5922,39.6006,15582.0
2016-09-28 13:25:00,47.27,47.3,47.27,47.29,10111.0,39.609,39.6341,39.609,39.6258,10111.0
2016-09-28 13:30:00,47.3,47.35,47.29,47.35,22892.0,39.6341,39.676,39.6258,39.676,22892.0
2016-09-28 13:35:00,47.35,47.37,47.34,47.34,67847.0,39.676,39.6928,39.6677,39.6677,67847.0
2016-09-28 13:40:00,47.34,47.36,47.32,47.32,51267.0,39.6677,39.6844,39.6509,39.6509,51267.0
2016-09-28 13:45:00,47.33,47.35,47.29,47.3,66495.0,39.6593,39.676,39.6258,39.6341,66495.0
2016-09-28 13:50:00,47.3,47.32,47.3,47.3,67925.0,39.6341,39.6509,39.6341,39.6341,67925.0
2016-09-28 13:55:00,47.3,47.31,47.29,47.3,47846.0,39.6341,39.6425,39.6258,39.6341,47846.0
2016-09-28 14:00:00,47.31,47.34,47.31,47.32,16142.0,39.6425,39.6677,39.6425,39.6509,16142.0
2016-09-28 14:05:00,47.32,47.35,47.31,47.35,44389.0,39.6509,39.676,39.6425,39.676,44389.0
2016-09-28 14:10:00,47.35,47.54,47.35,47.52,176485.0,39.676,39.8352,39.676,39.8185,176485.0
2016-09-28 14:15:00,47.53,47.57,47.52,47.56,55219.0,39.8269,39.8604,39.8185,39.852,55219.0
2016-09-28 14:20:00,47.56,47.6,47.54,47.59,36061.0,39.852,39.8855,39.8352,39.8771,36061.0
2016-09-28 14:25:00,47.58,47.69,47.57,47.66,95900.0,39.8688,39.9609,39.8604,39.9358,95900.0
2016-09-28 14:30:00,47.66,47.7,47.65,47.65,24135.0,39.9358,39.9693,39.9274,39.9274,24135.0
2016-09-28 14:35:00,47.66,47.67,47.59,47.62,46835.0,39.9358,39.9442,39.8771,39.9023,46835.0
2016-09-28 14:40:00,47.62,47.65,47.61,47.64,44866.0,39.9023,39.9274,39.8939,39.919,44866.0
2016-09-28 14:45:00,47.64,47.7,47.63,47.68,49581.0,39.919,39.9693,39.9107,39.9526,49581.0
2016-09-28 14:50:00,47.68,47.7,47.66,47.7,419876.0,39.9526,39.9693,39.9358,39.9693,419876.0
2016-09-28 14:55:00,47.7,47.7,47.64,47.66,61446.0,39.9693,39.9693,39.919,39.9358,61446.0
2016-09-28 15:00:00,47.66,47.67,47.64,47.65,30653.0,39.9358,39.9442,39.919,39.9274,30653.0
2016-09-28 15:05:00,47.65,47.67,47.63,47.64,50554.0,39.9274,39.9442,39.9107,39.919,50554.0
2016-09-28 15:10:00,47.64,47.67,47.62,47.63,24898.0,39.919,39.9442,39.9023,39.9107,24898.0
2016-09-28 15:15:00,47.63,47.65,47.61,47.62,20269.0,39.9107,39.9274,39.8939,39.9023,20269.0
2016-09-28 15:20:00,47.61,47.66,47.61,47.65,32464.0,39.8939,39.9358,39.8939,39.9274,32464.0
2016-09-28 15:25:00,47.65,47.66,47.6,47.61,28685.0,39.9274,39.9358,39.8855,39.8939,28685.0
2016-09-28 15:30:00,47.62,47.63,47.59,47.61,46523.0,39.9023,39.9107,39.8771,39.8939,46523.0
2016-09-28 15:35:00,47.62,47.68,47.61,47.68,34913.0,39.9023,39.9526,39.8939,39.9526,34913.0
2016-09-28 15:40:00,47.69,47.72,47.68,47.72,68303.0,39.9609,39.9861,39.9526,39.9861,68303.0
2016-09-28 15:45:00,47.72,47.76,47.72,47.75,95498.0,39.9861,40.0196,39.9861,40.0112,95498.0
2016-09-28 15:50:00,47.75,47.77,47.74,47.76,125275.0,40.0112,40.028,40.0028,40.0196,125275.0
2016-09-28 15:55:00,47.77,47.82,47.76,47.8,586875.0,40.028,40.0699,40.0196,40.0531,586875.0
2016-09-29 09:30:00,47.64,47.78,47.58,47.73,112885.0,39.919,40.0364,39.8688,39.9945,112885.0
2016-09-29 09:35:00,47.74,47.85,47.74,47.78,74281.0,40.0028,40.095,40.0028,40.0364,74281.0
2016-09-29 09:40:00,47.79,47.85,47.78,47.8,62613.0,40.0447,40.095,40.0364,40.0531,62613.0
2016-09-29 09:45:00,47.8,47.84,47.76,47.77,62956.0,40.0531,40.0866,40.0196,40.028,62956.0
2016-09-29 09:50:00,47.77,47.78,47.75,47.77,72976.0,40.028,40.0364,40.0112,40.028,72976.0
2016-09-29 09:55:00,47.77,47.79,47.76,47.78,39936.0,40.028,40.0447,40.0196,40.0364,39936.0
2016-09-29 10:00:00,47.78,47.84,47.78,47.84,266057.0,40.0364,40.0866,40.0364,40.0866,266057.0
2016-09-29 10:05:00,47.84,47.84,47.72,47.73,159398.0,40.0866,40.0866,39.9861,39.9945,159398.0
2016-09-29 10:10:00,47.73,47.74,47.69,47.7,39588.0,39.9945,40.0028,39.9609,39.9693,39588.0
2016-09-29 10:15:00,47.7,47.83,47.69,47.82,120460.0,39.9693,40.0782,39.9609,40.0699,120460.0
2016-09-29 10:20:00,47.82,47.87,47.8,47.86,49471.0,40.0699,40.1118,40.0531,40.1034,49471.0
2016-09-29 10:25:00,47.86,47.89,47.83,47.84,34773.0,40.1034,40.1285,40.0782,40.0866,34773.0
2016-09-29 10:30:00,47.85,47.85,47.8,47.81,16864.0,40.095,40.095,40.0531,40.0615,16864.0
2016-09-29 10:35:00,47.8,47.82,47.79,47.82,12457.0,40.0531,40.0699,40.0447,40.0699,12457.0
2016-09-29 10:40:00,47.82,47.84,47.76,47.77,13988.0,40.0699,40.0866,40.0196,40.028,13988.0
2016-09-29 10:45:00,47.77,47.79,47.74,47.76,46339.0,40.028,40.0447,40.0028,40.0196,46339.0
2016-09-29 10:50:00,47.76,47.77,47.75,47.77,18134.0,40.0196,40.028,40.0112,40.028,18134.0
2016-09-29 10:55:00,47.77,47.79,47.72,47.72,28367.0,40.028,40.0447,39.9861,39.9861,28367.0
2016-09-29 11:00:00,47.73,47.74,47.7,47.73,43310.0,39.9945,40.0028,39.9693,39.9945,43310.0
2016-09-29 11:05:00,47.72,47.74,47.66,47.68,23052.0,39.9861,40.0028,39.9358,39.9526,23052.0
2016-09-29 11:10:00,47.68,47.68,47.6,47.62,22191.0,39.9526,39.9526,39.8855,39.9023,22191.0
2016-09-29 11:15:00,47.62,47.63,47.6,47.61,40218.0,39.9023,39.9107,39.8855,39.8939,40218.0
2016-09-29 11:20:00,47.6,47.63,47.6,47.62,126904.0,39.8855,39.9107,39.8855,39.9023,126904.0
2016-09-29 11:25:00,47.61,47.68,47.61,47.68,38479.0,39.8939,39.9526,39.8939,39.9526,38479.0
2016-09-29 11:30:00,47.67,47.74,47.67,47.73,50737.0,39.9442,40.0028,39.9442,39.9945,50737.0
2016-09-29 11:35:00,47.74,47.77,47.73,47.75,52597.0,40.0028,40.028,39.9945,40.0112,52597.0
2016-09-29 11:40:00,47.75,47.77,47.74,47.75,29759.0,40.0112,40.028,40.0028,40.0112,29759.0
2016-09-29 11:45:00,47.74,47.76,47.71,47.72,35563.0,40.0028,40.0196,39.9777,39.9861,35563.0
2016-09-29 11:50:00,47.73,47.78,47.72,47.77,19235.0,39.9945,40.0364,39.9861,40.028,19235.0
2016-09-29 11:55:00,47.77,47.79,47.76,47.78,10612.0,40.028,40.0447,40.0196,40.0364,10612.0
2016-09-29 12:00:00,47.78,47.78,47.74,47.75,11131.0,40.0364,40.0364,40.0028,40.0112,11131.0
2016-09-29 12:05:00,47.74,47.84,47.74,47.83,60192.0,40.0028,40.0866,40.0028,40.0782,60192.0
2016-09-29 12:10:00,47.83,47.84,47.81,47.81,12201.0,40.0782,40.0866,40.0615,40.0615,12201.0
2016-09-29 12:15:00,47.82,47.82,47.81,47.81,9696.0,40.0699,40.0699,40.0615,40.0615,9696.0
2016-09-29 12:20:00,47.81,47.84,47.81,47.84,10848.0,40.0615,40.0866,40.0615,40.0866,10848.0
2016-09-29 12:25:00,47.85,47.9,47.84,47.85,259682.0,40.095,40.1369,40.0866,40.095,259682.0
2016-09-29 12:30:00,47.84,47.85,47.82,47.83,12550.0,40.0866,40.095,40.0699,40.0782,12550.0
2016-09-29 12:35:00,47.82,47.83,47.76,47.76,29227.0,40.0699,40.0782,40.0196,40.0196,29227.0
2016-09-29 12:40:00,47.75,47.75,47.67,47.68,36514.0,40.0112,40.0112,39.9442,39.9526,36514.0
2016-09-29 12:45:00,47.67,47.68,47.55,47.55,27497.0,39.9442,39.9526,39.8436,39.8436,27497.0
2016-09-29 12:50:00,47.55,47.55,47.41,47.48,108722.0,39.8436,39.8436,39.7263,39.785,108722.0
2016-09-29 12:55:00,47.47,47.5,47.44,47.49,23333.0,39.7766,39.8017,39.7515,39.7934,23333.0
2016-09-29 13:00:00,47.49,47.51,47.38,47.44,88929.0,39.7934,39.8101,39.7012,39.7515,88929.0
2016-09-29 13:05:00,47.44,47.48,47.41,47.46,43838.0,39.7515,39.785,39.7263,39.7682,43838.0
2016-09-29 13:10:00,47.46,47.55,47.44,47.44,126726.0,39.7682,39.8436,39.7515,39.7515,126726.0
2016-09-29 13:15:00,47.44,47.5,47.43,47.46,37944.0,39.7515,39.8017,39.7431,39.7682,37944.0
2016-09-29 13:20:00,47.46,47.51,47.43,47.51,46496.0,39.7682,39.8101,39.7431,39.8101,46496.0
2016-09-29 13:25:00,47.51,47.52,47.49,47.5,35118.0,39.8101,39.8185,39.7934,39.8017,35118.0
2016-09-29 13:30:00,47.5,47.53,47.47,47.53,41534.0,39.8017,39.8269,39.7766,39.8269,41534.0
2016-09-29 13:35:00,47.53,47.53,47.47,47.47,45193.0,39.8269,39.8269,39.7766,39.7766,45193.0
2016-09-29 13:40:00,47.47,47.47,47.4,47.44,46761.0,39.7766,39.7766,39.7179,39.7515,46761.0
2016-09-29 13:45:00,47.44,47.44,47.35,47.38,69904.0,39.7515,39.7515,39.676,39.7012,69904.0
2016-09-29 13:50:00,47.39,47.39,47.28,47.31,43584.0,39.7096,39.7096,39.6174,39.6425,43584.0
2016-09-29 13:55:00,47.3,47.3,47.25,47.3,56325.0,39.6341,39.6341,39.5922,39.6341,56325.0
2016-09-29 14:00:00,47.29,47.3,47.26,47.3,26664.0,39.6258,39.6341,39.6006,39.6341,26664.0
2016-09-29 14:05:00,47.3,47.39,47.3,47.39,20968.0,39.6341,39.7096,39.6341,39.7096,20968.0
2016-09-29 14:10:00,47.39,47.41,47.36,47.39,35278.0,39.7096,39.7263,39.6844,39.7096,35278.0
2016-09-29 14:15:00,47.4,47.48,47.4,47.45,37449.0,39.7179,39.785,39.7179,39.7598,37449.0
2016-09-29 14:20:00,47.45,47.51,47.45,47.51,36620.0,39.7598,39.8101,39.7598,39.8101,36620.0
2016-09-29 14:25:00,47.51,47.58,47.47,47.57,41766.0,39.8101,39.8688,39.7766,39.8604,41766.0
2016-09-29 14:30:00,47.57,47.6,47.54,47.58,28123.0,39.8604,39.8855,39.8352,39.8688,28123.0
2016-09-29 14:35:00,47.58,47.68,47.58,47.63,76484.0,39.8688,39.9526,39.8688,39.9107,76484.0
2016-09-29 14:40:00,47.62,47.64,47.58,47.58,21536.0,39.9023,39.919,39.8688,39.8688,21536.0
2016-09-29 14:45:00,47.57,47.62,47.55,47.61,28281.0,39.8604,39.9023,39.8436,39.8939,28281.0
2016-09-29 14:50:00,47.61,47.63,47.58,47.58,46883.0,39.8939,39.9107,39.8688,39.8688,46883.0
2016-09-29 14:55:00,47.59,47.61,47.52,47.54,94335.0,39.8771,39.8939,39.8185,39.8352,94335.0
2016-09-29 15:00:00,47.53,47.55,47.47,47.5,32193.0,39.8269,39.8436,39.7766,39.8017,32193.0
2016-09-29 15:05:00,47.49,47.55,47.48,47.54,27998.0,39.7934,39.8436,39.785,39.8352,27998.0
2016-09-29 15:10:00,47.54,47.58,47.5,47.55,41838.0,39.8352,39.8688,39.8017,39.8436,41838.0
2016-09-29 15:15:00,47.56,47.56,47.5,47.5,25153.0,39.852,39.852,39.8017,39.8017,25153.0
2016-09-29 15:20:00,47.5,47.53,47.47,47.48,27747.0,39.8017,39.8269,39.7766,39.785,27747.0
2016-09-29 15:25:00,47.48,47.53,47.41,47.53,71788.0,39.785,39.8269,39.7263,39.8269,71788.0
2016-09-29 15:30:00,47.53,47.57,47.49,47.54,72518.0,39.8269,39.8604,39.7934,39.8352,72518.0
2016-09-29 15:35:00,47.54,47.55,47.51,47.55,57847.0,39.8352,39.8436,39.8101,39.8436,57847.0
2016-09-29 15:40:00,47.56,47.57,47.46,47.52,105336.0,39.852,39.8604,39.7682,39.8185,105336.0
2016-09-29 15:45:00,47.52,47.54,47.5,47.52,73181.0,39.8185,39.8352,39.8017,39.8185,73181.0
2016-09-29 15:50:00,47.51,47.52,47.46,47.5,137236.0,39.8101,39.8185,39.7682,39.8017,137236.0
2016-09-29 15:55:00,47.49,47.5,47.4,47.41,211049.0,39.7934,39.8017,39.7179,39.7263,211049.0
2016-09-30 09:30:00,47.69,47.89,47.62,47.84,85896.0,39.9609,40.1285,39.9023,40.0866,85896.0
2016-09-30 09:35:00,47.84,47.84,47.61,47.61,45493.0,40.0866,40.0866,39.8939,39.8939,45493.0
2016-09-30 09:40:00,47.62,47.66,47.56,47.62,36961.0,39.9023,39.9358,39.852,39.9023,36961.0
2016-09-30 09:45:00,47.61,47.64,47.54,47.62,76788.0,39.8939,39.919,39.8352,39.9023,76788.0
2016-09-30 09:50:00,47.61,47.68,47.54,47.56,57332.0,39.8939,39.9526,39.8352,39.852,57332.0
2016-09-30 09:55:00,47.55,47.62,47.54,47.59,25379.0,39.8436,39.9023,39.8352,39.8771,25379.0
2016-09-30 10:00:00,47.6,47.62,47.56,47.62,40007.0,39.8855,39.9023,39.852,39.9023,40007.0
2016-09-30 10:05:00,47.63,47.65,47.59,47.65,99889.0,39.9107,39.9274,39.8771,39.9274,99889.0
2016-09-30 10:10:00,47.66,47.66,47.6,47.66,427976.0,39.9358,39.9358,39.8855,39.9358,427976.0
2016-09-30 10:15:00,47.65,47.65,47.58,47.61,26588.0,39.9274,39.9274,39.8688,39.8939,26588.0
2016-09-30 10:20:00,47.61,47.63,47.57,47.62,16265.0,39.8939,39.9107,39.8604,39.9023,16265.0
2016-09-30 10:25:00,47.61,47.67,47.61,47.67,14700.0,39.8939,39.9442,39.8939,39.9442,14700.0
2016-09-30 10:30:00,47.68,47.71,47.67,47.68,28139.0,39.9526,39.9777,39.9442,39.9526,28139.0
2016-09-30 10:35:00,47.68,47.71,47.67,47.68,23367.0,39.9526,39.9777,39.9442,39.9526,23367.0
2016-09-30 10:40:00,47.68,47.7,47.65,47.67,16960.0,39.9526,39.9693,39.9274,39.9442,16960.0
2016-09-30 10:45:00,47.67,47.68,47.63,47.64,7497.0,39.9442,39.9526,39.9107,39.919,7497.0
2016-09-30 10:50:00,47.65,47.66,47.63,47.65,13663.0,39.9274,39.9358,39.9107,39.9274,13663.0
2016-09-30 10:55:00,47.66,47.69,47.65,47.69,22049.0,39.9358,39.9609,39.9274,39.9609,22049.0
2016-09-30 11:00:00,47.69,47.76,47.68,47.75,278994.0,39.9609,40.0196,39.9526,40.0112,278994.0
2016-09-30 11:05:00,47.76,47.76,47.72,47.75,84623.0,40.0196,40.0196,39.9861,40.0112,84623.0
2016-09-30 11:10:00,47.76,47.86,47.76,47.86,35144.0,40.0196,40.1034,40.0196,40.1034,35144.0
2016-09-30 11:15:00,47.87,47.88,47.82,47.84,44024.0,40.1118,40.1201,40.0699,40.0866,44024.0
2016-09-30 11:20:00,47.85,47.86,47.8,47.8,26164.0,40.095,40.1034,40.0531,40.0531,26164.0
2016-09-30 11:25:00,47.79,47.82,47.77,47.81,28805.0,40.0447,40.0699,40.028,40.0615,28805.0
2016-09-30 11:30:00,47.81,47.84,47.8,47.8,19594.0,40.0615,40.0866,40.0531,40.0531,19594.0
2016-09-30 11:35:00,47.8,47.82,47.78,47.78,18065.0,40.0531,40.0699,40.0364,40.0364,18065.0
2016-09-30 11:40:00,47.78,47.83,47.77,47.82,51992.0,40.0364,40.0782,40.028,40.0699,51992.0
2016-09-30 11:45:00,47.82,47.84,47.81,47.83,34725.0,40.0699,40.0866,40.0615,40.0782,34725.0
2016-09-30 11:50:00,47.83,47.84,47.81,47.84,22614.0,40.0782,40.0866,40.0615,40.0866,22614.0
2016-09-30 11:55:00,47.84,47.85,47.8,47.82,16043.0,40.0866,40.095,40.0531,40.0699,16043.0
2016-09-30 12:00:00,47.81,47.85,47.81,47.84,10318.0,40.0615,40.095,40.0615,40.0866,10318.0
2016-09-30 12:05:00,47.85,47.87,47.82,47.84,165217.0,40.095,40.1118,40.0699,40.0866,165217.0
2016-09-30 12:10:00,47.84,47.85,47.82,47.84,6105.0,40.0866,40.095,40.0699,40.0866,6105.0
2016-09-30 12:15:00,47.85,47.89,47.85,47.89,21950.0,40.095,40.1285,40.095,40.1285,21950.0
2016-09-30 12:20:00,47.89,47.9,47.87,47.89,27138.0,40.1285,40.1369,40.1118,40.1285,27138.0
2016-09-30 12:25:00,47.89,47.91,47.89,47.9,30422.0,40.1285,40.1453,40.1285,40.1369,30422.0
2016-09-30 12:30:00,47.9,47.9,47.88,47.89,17081.0,40.1369,40.1369,40.1201,40.1285,17081.0
2016-09-30 12:35:00,47.89,47.91,47.88,47.91,15014.0,40.1285,40.1453,40.1201,40.1453,15014.0
2016-09-30 12:40:00,47.91,47.92,47.84,47.86,34470.0,40.1453,40.1537,40.0866,40.1034,34470.0
2016-09-30 12:45:00,47.87,47.87,47.84,47.87,23640.0,40.1118,40.1118,40.0866,40.1118,23640.0
2016-09-30 12:50:00,47.86,47.87,47.83,47.85,11856.0,40.1034,40.1118,40.0782,40.095,11856.0
2016-09-30 12:55:00,47.86,47.88,47.82,47.83,35320.0,40.1034,40.1201,40.0699,40.0782,35320.0
2016-09-30 13:00:00,47.83,47.86,47.82,47.85,259283.0,40.0782,40.1034,40.0699,40.095,259283.0
2016-09-30 13:05:00,47.85,47.85,47.82,47.83,27394.0,40.095,40.095,40.0699,40.0782,27394.0
2016-09-30 13:10:00,47.83,47.85,47.83,47.83,25100.0,40.0782,40.095,40.0782,40.0782,25100.0
2016-09-30 13:15:00,47.83,47.85,47.81,47.82,25791.0,40.0782,40.095,40.0615,40.0699,25791.0
2016-09-30 13:20:00,47.82,47.83,47.8,47.81,29903.0,40.0699,40.0782,40.0531,40.0615,29903.0
2016-09-30 13:25:00,47.81,47.81,47.76,47.77,42720.0,40.0615,40.0615,40.0196,40.028,42720.0
2016-09-30 13:30:00,47.77,47.78,47.74,47.75,24554.0,40.028,40.0364,40.0028,40.0112,24554.0
2016-09-30 13:35:00,47.76,47.79,47.76,47.79,23671.0,40.0196,40.0447,40.0196,40.0447,23671.0
2016-09-30 13:40:00,47.79,47.84,47.78,47.84,39207.0,40.0447,40.0866,40.0364,40.0866,39207.0
2016-09-30 13:45:00,47.83,47.84,47.82,47.84,72551.0,40.0782,40.0866,40.0699,40.0866,72551.0
2016-09-30 13:50:00,47.84,47.85,47.83,47.83,12163.0,40.0866,40.095,40.0782,40.0782,12163.0
2016-09-30 13:55:00,47.83,47.85,47.8,47.85,19911.0,40.0782,40.095,40.0531,40.095,19911.0
2016-09-30 14:00:00,47.84,47.85,47.82,47.84,16125.0,40.0866,40.095,40.0699,40.0866,16125.0
2016-09-30 14:05:00,47.84,47.84,47.81,47.82,13581.0,40.0866,40.0866,40.0615,40.0699,13581.0
2016-09-30 14:10:00,47.82,47.86,47.81,47.83,21215.0,40.0699,40.1034,40.0615,40.0782,21215.0
2016-09-30 14:15:00,47.83,47.86,47.82,47.83,13026.0,40.0782,40.1034,40.0699,40.0782,13026.0
2016-09-30 14:20:00,47.83,47.85,47.83,47.83,21409.0,40.0782,40.095,40.0782,40.0782,21409.0
2016-09-30 14:25:00,47.83,47.85,47.81,47.84,21281.0,40.0782,40.095,40.0615,40.0866,21281.0
2016-09-30 14:30:00,47.84,47.86,47.83,47.84,85562.0,40.0866,40.1034,40.0782,40.0866,85562.0
2016-09-30 14:35:00,47.84,47.87,47.83,47.87,56194.0,40.0866,40.1118,40.0782,40.1118,56194.0
2016-09-30 14:40:00,47.87,47.87,47.83,47.84,22066.0,40.1118,40.1118,40.0782,40.0866,22066.0
2016-09-30 14:45:00,47.84,47.86,47.84,47.84,16201.0,40.0866,40.1034,40.0866,40.0866,16201.0
2016-09-30 14:50:00,47.84,47.85,47.82,47.83,14879.0,40.0866,40.095,40.0699,40.0782,14879.0
2016-09-30 14:55:00,47.83,47.85,47.83,47.84,54295.0,40.0782,40.095,40.0782,40.0866,54295.0
2016-09-30 15:00:00,47.84,47.88,47.84,47.86,40564.0,40.0866,40.1201,40.0866,40.1034,40564.0
2016-09-30 15:05:00,47.86,47.87,47.85,47.86,19503.0,40.1034,40.1118,40.095,40.1034,19503.0
2016-09-30 15:10:00,47.85,47.87,47.85,47.86,12218.0,40.095,40.1118,40.095,40.1034,12218.0
2016-09-30 15:15:00,47.87,47.9,47.86,47.87,73339.0,40.1118,40.1369,40.1034,40.1118,73339.0
2016-09-30 15:20:00,47.87,47.88,47.85,47.87,17887.0,40.1118,40.1201,40.095,40.1118,17887.0
2016-09-30 15:25:00,47.88,47.89,47.86,47.87,20188.0,40.1201,40.1285,40.1034,40.1118,20188.0
2016-09-30 15:30:00,47.87,47.9,47.85,47.87,112928.0,40.1118,40.1369,40.095,40.1118,112928.0
2016-09-30 15:35:00,47.86,47.89,47.85,47.86,99327.0,40.1034,40.1285,40.095,40.1034,99327.0
2016-09-30 15:40:00,47.86,47.9,47.84,47.9,142100.0,40.1034,40.1369,40.0866,40.1369,142100.0
2016-09-30 15:45:00,47.9,47.9,47.84,47.87,86591.0,40.1369,40.1369,40.0866,40.1118,86591.0
2016-09-30 15:50:00,47.87,47.89,47.84,47.85,119512.0,40.1118,40.1285,40.0866,40.095,119512.0
2016-09-30 15:55:00,47.84,47.85,47.73,47.75,359888.0,40.0866,40.095,39.9945,40.0112,359888.0
2016-10-03 09:30:00,47.78,47.88,47.7,47.83,188678.0,40.0364,40.1201,39.9693,40.0782,188678.0
2016-10-03 09:35:00,47.84,47.89,47.77,47.77,88109.0,40.0866,40.1285,40.028,40.028,88109.0
2016-10-03 09:40:00,47.77,47.82,47.72,47.73,173844.0,40.028,40.0699,39.9861,39.9945,173844.0
2016-10-03 09:45:00,47.72,47.73,47.66,47.67,181711.0,39.9861,39.9945,39.9358,39.9442,181711.0
2016-10-03 09:50:00,47.67,47.76,47.66,47.76,140674.0,39.9442,40.0196,39.9358,40.0196,140674.0
2016-10-03 09:55:00,47.76,47.79,47.73,47.78,94186.0,40.0196,40.0447,39.9945,40.0364,94186.0
2016-10-03 10:00:00,47.79,47.91,47.78,47.84,395913.0,40.0447,40.1453,40.0364,40.0866,395913.0
2016-10-03 10:05:00,47.84,47.85,47.75,47.8,317350.0,40.0866,40.095,40.0112,40.0531,317350.0
2016-10-03 10:10:00,47.8,47.83,47.78,47.8,163073.0,40.0531,40.0782,40.0364,40.0531,163073.0
2016-10-03 10:15:00,47.8,47.8,47.73,47.74,133077.0,40.0531,40.0531,39.9945,40.0028,133077.0
2016-10-03 10:20:00,47.75,47.75,47.69,47.74,70572.0,40.0112,40.0112,39.9609,40.0028,70572.0
2016-10-03 10:25:00,47.73,47.76,47.7,47.72,106996.0,39.9945,40.0196,39.9693,39.9861,106996.0
2016-10-03 10:30:00,47.72,47.76,47.71,47.76,126049.0,39.9861,40.0196,39.9777,40.0196,126049.0
2016-10-03 10:35:00,47.76,47.81,47.73,47.8,199857.0,40.0196,40.0615,39.9945,40.0531,199857.0
2016-10-03 10:40:00,47.8,47.8,47.74,47.78,143203.0,40.0531,40.0531,40.0028,40.0364,143203.0
2016-10-03 10:45:00,47.78,47.8,47.76,47.8,96322.0,40.0364,40.0531,40.0196,40.0531,96322.0
2016-10-03 10:50:00,47.79,47.84,47.79,47.8,65010.0,40.0447,40.0866,40.0447,40.0531,65010.0
2016-10-03 10:55:00,47.81,47.83,47.79,47.8,96546.0,40.0615,40.0782,40.0447,40.0531,96546.0
2016-10-03 11:00:00,47.8,47.8,47.75,47.75,178488.0,40.0531,40.0531,40.0112,40.0112,178488.0
2016-10-03 11:05:00,47.75,47.77,47.74,47.77,155528.0,40.0112,40.028,40.0028,40.028,155528.0
2016-10-03 11:10:00,47.77,47.79,47.75,47.78,75234.0,40.028,40.0447,40.0112,40.0364,75234.0
2016-10-03 11:15:00,47.78,47.79,47.72,47.75,95572.0,40.0364,40.0447,39.9861,40.0112,95572.0
2016-10-03 11:20:00,47.75,47.79,47.74,47.77,89251.0,40.0112,40.0447,40.0028,40.028,89251.0
2016-10-03 11:25:00,47.76,47.8,47.75,47.76,98087.0,40.0196,40.0531,40.0112,40.0196,98087.0
2016-10-03 11:30:00,47.75,47.77,47.74,47.77,98795.0,40.0112,40.028,40.0028,40.028,98795.0
2016-10-03 11:35:00,47.76,47.77,47.68,47.71,200990.0,40.0196,40.028,39.9526,39.9777,200990.0
2016-10-03 11:40:00,47.7,47.76,47.69,47.76,57027.0,39.9693,40.0196,39.9609,40.0196,57027.0
2016-10-03 11:45:00,47.76,47.79,47.74,47.75,36323.0,40.0196,40.0447,40.0028,40.0112,36323.0
2016-10-03 11:50:00,47.74,47.75,47.71,47.72,43345.0,40.0028,40.0112,39.9777,39.9861,43345.0
2016-10-03 11:55:00,47.71,47.77,47.68,47.74,55813.0,39.9777,40.028,39.9526,40.0028,55813.0
2016-10-03 12:00:00,47.74,47.79,47.74,47.78,43348.0,40.0028,40.0447,40.0028,40.0364,43348.0
2016-10-03 12:05:00,47.78,47.87,47.78,47.86,39710.0,40.0364,40.1118,40.0364,40.1034,39710.0
2016-10-03 12:10:00,47.86,47.86,47.81,47.82,77905.0,40.1034,40.1034,40.0615,40.0699,77905.0
2016-10-03 12:15:00,47.82,47.86,47.78,47.85,77410.0,40.0699,40.1034,40.0364,40.095,77410.0
2016-10-03 12:20:00,47.84,47.85,47.76,47.8,155478.0,40.0866,40.095,40.0196,40.0531,155478.0
2016-10-03 12:25:00,47.79,47.81,47.75,47.8,66270.0,40.0447,40.0615,40.0112,40.0531,66270.0
2016-10-03 12:30:00,47.81,47.81,47.75,47.77,59161.0,40.0615,40.0615,40.0112,40.028,59161.0
2016-10-03 12:35:00,47.77,47.82,47.77,47.81,26526.0,40.028,40.0699,40.028,40.0615,26526.0
2016-10-03 12:40:00,47.82,47.86,47.81,47.86,25415.0,40.0699,40.1034,40.0615,40.1034,25415.0
2016-10-03 12:45:00,47.86,47.87,47.84,47.85,31228.0,40.1034,40.1118,40.0866,40.095,31228.0
2016-10-03 12:50:00,47.85,47.86,47.83,47.84,25402.0,40.095,40.1034,40.0782,40.0866,25402.0
2016-10-03 12:55:00,47.83,47.86,47.8,47.86,42454.0,40.0782,40.1034,40.0531,40.1034,42454.0
2016-10-03 13:00:00,47.86,47.88,47.84,47.86,506339.0,40.1034,40.1201,40.0866,40.1034,506339.0
2016-10-03 13:05:00,47.86,47.87,47.82,47.83,98350.0,40.1034,40.1118,40.0699,40.0782,98350.0
2016-10-03 13:10:00,47.82,47.86,47.78,47.85,82557.0,40.0699,40.1034,40.0364,40.095,82557.0
2016-10-03 13:15:00,47.86,47.86,47.81,47.84,33877.0,40.1034,40.1034,40.0615,40.0866,33877.0
2016-10-03 13:20:00,47.84,47.87,47.84,47.85,27343.0,40.0866,40.1118,40.0866,40.095,27343.0
2016-10-03 13:25:00,47.85,47.86,47.81,47.82,151611.0,40.095,40.1034,40.0615,40.0699,151611.0
2016-10-03 13:30:00,47.82,47.84,47.79,47.84,111160.0,40.0699,40.0866,40.0447,40.0866,111160.0
2016-10-03 13:35:00,47.84,47.85,47.8,47.8,16970.0,40.0866,40.095,40.0531,40.0531,16970.0
2016-10-03 13:40:00,47.8,47.83,47.76,47.77,16388.0,40.0531,40.0782,40.0196,40.028,16388.0
2016-10-03 13:45:00,47.77,47.81,47.76,47.8,39400.0,40.028,40.0615,40.0196,40.0531,39400.0
2016-10-03 13:50:00,47.8,47.81,47.75,47.77,61309.0,40.0531,40.0615,40.0112,40.028,61309.0
2016-10-03 13:55:00,47.77,47.81,47.77,47.81,14577.0,40.028,40.0615,40.028,40.0615,14577.0
2016-10-03 14:00:00,47.81,47.84,47.8,47.82,46274.0,40.0615,40.0866,40.0531,40.0699,46274.0
2016-10-03 14:05:00,47.82,47.82,47.79,47.79,38262.0,40.0699,40.0699,40.0447,40.0447,38262.0
2016-10-03 14:10:00,47.8,47.8,47.76,47.77,42330.0,40.0531,40.0531,40.0196,40.028,42330.0
2016-10-03 14:15:00,47.77,47.78,47.72,47.72,58895.0,40.028,40.0364,39.9861,39.9861,58895.0
2016-10-03 14:20:00,47.72,47.75,47.71,47.75,36450.0,39.9861,40.0112,39.9777,40.0112,36450.0
2016-10-03 14:25:00,47.75,47.77,47.72,47.74,56087.0,40.0112,40.028,39.9861,40.0028,56087.0
2016-10-03 14:30:00,47.73,47.76,47.73,47.75,34131.0,39.9945,40.0196,39.9945,40.0112,34131.0
2016-10-03 14:35:00,47.75,47.75,47.68,47.68,76283.0,40.0112,40.0112,39.9526,39.9526,76283.0
2016-10-03 14:40:00,47.69,47.7,47.67,47.69,44477.0,39.9609,39.9693,39.9442,39.9609,44477.0
2016-10-03 14:45:00,47.69,47.69,47.65,47.67,31054.0,39.9609,39.9609,39.9274,39.9442,31054.0
2016-10-03 14:50:00,47.67,47.69,47.65,47.68,44751.0,39.9442,39.9609,39.9274,39.9526,44751.0
2016-10-03 14:55:00,47.67,47.7,47.63,47.7,64241.0,39.9442,39.9693,39.9107,39.9693,64241.0
2016-10-03 15:00:00,47.69,47.71,47.65,47.66,41128.0,39.9609,39.9777,39.9274,39.9358,41128.0
2016-10-03 15:05:00,47.66,47.68,47.65,47.67,167594.0,39.9358,39.9526,39.9274,39.9442,167594.0
2016-10-03 15:10:00,47.67,47.71,47.66,47.71,46535.0,39.9442,39.9777,39.9358,39.9777,46535.0
2016-10-03 15:15:00,47.7,47.72,47.68,47.71,63697.0,39.9693,39.9861,39.9526,39.9777,63697.0
2016-10-03 15:20:00,47.72,47.72,47.69,47.7,45357.0,39.9861,39.9861,39.9609,39.9693,45357.0
2016-10-03 15:25:00,47.69,47.71,47.68,47.7,52383.0,39.9609,39.9777,39.9526,39.9693,52383.0
2016-10-03 15:30:00,47.69,47.72,47.69,47.72,61069.0,39.9609,39.9861,39.9609,39.9861,61069.0
2016-10-03 15:35:00,47.72,47.73,47.69,47.72,86495.0,39.9861,39.9945,39.9609,39.9861,86495.0
2016-10-03 15:40:00,47.73,47.79,47.72,47.76,79619.0,39.9945,40.0447,39.9861,40.0196,79619.0
2016-10-03 15:45:00,47.76,47.77,47.73,47.75,103201.0,40.0196,40.028,39.9945,40.0112,103201.0
2016-10-03 15:50:00,47.75,47.75,47.72,47.72,222891.0,40.0112,40.0112,39.9861,39.9861,222891.0
2016-10-03 15:55:00,47.73,47.75,47.71,47.72,422187.0,39.9945,40.0112,39.9777,39.9861,422187.0
2016-10-04 09:30:00,47.76,47.79,47.7,47.7,137935.0,40.0196,40.0447,39.9693,39.9693,137935.0
2016-10-04 09:35:00,47.69,47.82,47.68,47.82,70696.0,39.9609,40.0699,39.9526,40.0699,70696.0
2016-10-04 09:40:00,47.84,47.85,47.72,47.75,264200.0,40.0866,40.095,39.9861,40.0112,264200.0
2016-10-04 09:45:00,47.76,47.79,47.72,47.74,63450.0,40.0196,40.0447,39.9861,40.0028,63450.0
2016-10-04 09:50:00,47.73,47.79,47.72,47.77,39087.0,39.9945,40.0447,39.9861,40.028,39087.0
2016-10-04 09:55:00,47.78,47.81,47.73,47.73,148977.0,40.0364,40.0615,39.9945,39.9945,148977.0
2016-10-04 10:00:00,47.74,47.76,47.7,47.75,58236.0,40.0028,40.0196,39.9693,40.0112,58236.0
2016-10-04 10:05:00,47.75,47.75,47.66,47.66,125241.0,40.0112,40.0112,39.9358,39.9358,125241.0
2016-10-04 10:10:00,47.66,47.66,47.54,47.59,144048.0,39.9358,39.9358,39.8352,39.8771,144048.0
2016-10-04 10:15:00,47.59,47.59,47.51,47.55,46875.0,39.8771,39.8771,39.8101,39.8436,46875.0
2016-10-04 10:20:00,47.54,47.62,47.53,47.59,113892.0,39.8352,39.9023,39.8269,39.8771,113892.0
2016-10-04 10:25:00,47.59,47.67,47.59,47.65,33305.0,39.8771,39.9442,39.8771,39.9274,33305.0
2016-10-04 10:30:00,47.66,47.7,47.65,47.69,27373.0,39.9358,39.9693,39.9274,39.9609,27373.0
2016-10-04 10:35:00,47.69,47.72,47.67,47.7,39173.0,39.9609,39.9861,39.9442,39.9693,39173.0
2016-10-04 10:40:00,47.71,47.74,47.69,47.69,79833.0,39.9777,40.0028,39.9609,39.9609,79833.0
2016-10-04 10:45:00,47.69,47.69,47.63,47.63,12427.0,39.9609,39.9609,39.9107,39.9107,12427.0
2016-10-04 10:50:00,47.63,47.64,47.59,47.59,10013.0,39.9107,39.919,39.8771,39.8771,10013.0
2016-10-04 10:55:00,47.59,47.61,47.56,47.59,20138.0,39.8771,39.8939,39.852,39.8771,20138.0
2016-10-04 11:00:00,47.59,47.6,47.46,47.46,87289.0,39.8771,39.8855,39.7682,39.7682,87289.0
2016-10-04 11:05:00,47.46,47.51,47.44,47.46,145035.0,39.7682,39.8101,39.7515,39.7682,145035.0
2016-10-04 11:10:00,47.46,47.46,47.4,47.43,52829.0,39.7682,39.7682,39.7179,39.7431,52829.0
2016-10-04 11:15:00,47.41,47.42,47.34,47.35,54951.0,39.7263,39.7347,39.6677,39.676,54951.0
2016-10-04 11:20:00,47.35,47.43,47.35,47.42,122068.0,39.676,39.7431,39.676,39.7347,122068.0
2016-10-04 11:25:00,47.42,47.47,47.42,47.45,98979.0,39.7347,39.7766,39.7347,39.7598,98979.0
2016-10-04 11:30:00,47.45,47.52,47.44,47.52,54583.0,39.7598,39.8185,39.7515,39.8185,54583.0
2016-10-04 11:35:00,47.53,47.6,47.46,47.46,86793.0,39.8269,39.8855,39.7682,39.7682,86793.0
2016-10-04 11:40:00,47.46,47.56,47.43,47.49,144628.0,39.7682,39.852,39.7431,39.7934,144628.0
2016-10-04 11:45:00,47.48,47.56,47.46,47.51,116065.0,39.785,39.852,39.7682,39.8101,116065.0
2016-10-04 11:50:00,47.5,47.53,47.4,47.42,79635.0,39.8017,39.8269,39.7179,39.7347,79635.0
2016-10-04 11:55:00,47.42,47.45,47.38,47.42,56711.0,39.7347,39.7598,39.7012,39.7347,56711.0
2016-10-04 12:00:00,47.4,47.44,47.4,47.41,36846.0,39.7179,39.7515,39.7179,39.7263,36846.0
2016-10-04 12:05:00,47.41,47.45,47.38,47.39,36070.0,39.7263,39.7598,39.7012,39.7096,36070.0
2016-10-04 12:10:00,47.39,47.42,47.35,47.39,31842.0,39.7096,39.7347,39.676,39.7096,31842.0
2016-10-04 12:15:00,47.39,47.47,47.38,47.43,33850.0,39.7096,39.7766,39.7012,39.7431,33850.0
2016-10-04 12:20:00,47.43,47.43,47.4,47.41,9214.0,39.7431,39.7431,39.7179,39.7263,9214.0
2016-10-04 12:25:00,47.41,47.47,47.41,47.43,17990.0,39.7263,39.7766,39.7263,39.7431,17990.0
2016-10-04 12:30:00,47.42,47.42,47.37,47.38,26877.0,39.7347,39.7347,39.6928,39.7012,26877.0
2016-10-04 12:35:00,47.39,47.46,47.39,47.44,47870.0,39.7096,39.7682,39.7096,39.7515,47870.0
2016-10-04 12:40:00,47.43,47.45,47.39,47.4,24248.0,39.7431,39.7598,39.7096,39.7179,24248.0
2016-10-04 12:45:00,47.39,47.42,47.32,47.33,28506.0,39.7096,39.7347,39.6509,39.6593,28506.0
2016-10-04 12:50:00,47.33,47.34,47.29,47.32,12985.0,39.6593,39.6677,39.6258,39.6509,12985.0
2016-10-04 12:55:00,47.32,47.32,47.29,47.3,22986.0,39.6509,39.6509,39.6258,39.6341,22986.0
2016-10-04 13:00:00,47.29,47.31,47.27,47.28,23628.0,39.6258,39.6425,39.609,39.6174,23628.0
2016-10-04 13:05:00,47.27,47.29,47.18,47.18,97937.0,39.609,39.6258,39.5336,39.5336,97937.0
2016-10-04 13:10:00,47.18,47.21,47.16,47.18,36279.0,39.5336,39.5587,39.5168,39.5336,36279.0
2016-10-04 13:15:00,47.19,47.19,47.17,47.18,16707.0,39.542,39.542,39.5252,39.5336,16707.0
2016-10-04 13:20:00,47.19,47.2,47.04,47.05,210691.0,39.542,39.5504,39.4163,39.4247,210691.0
2016-10-04 13:25:00,47.05,47.09,47.03,47.09,58771.0,39.4247,39.4582,39.4079,39.4582,58771.0
2016-10-04 13:30:00,47.09,47.11,47.08,47.11,23263.0,39.4582,39.4749,39.4498,39.4749,23263.0
2016-10-04 13:35:00,47.11,47.14,47.1,47.11,28425.0,39.4749,39.5001,39.4666,39.4749,28425.0
2016-10-04 13:40:00,47.12,47.13,47.1,47.1,20467.0,39.4833,39.4917,39.4666,39.4666,20467.0
2016-10-04 13:45:00,47.1,47.15,47.09,47.15,23745.0,39.4666,39.5085,39.4582,39.5085,23745.0
2016-10-04 13:50:00,47.16,47.16,47.07,47.08,46165.0,39.5168,39.5168,39.4414,39.4498,46165.0
2016-10-04 13:55:00,47.08,47.12,47.07,47.08,26438.0,39.4498,39.4833,39.4414,39.4498,26438.0
2016-10-04 14:00:00,47.08,47.09,47.06,47.09,28330.0,39.4498,39.4582,39.433,39.4582,28330.0
2016-10-04 14:05:00,47.09,47.14,47.08,47.11,35372.0,39.4582,39.5001,39.4498,39.4749,35372.0
2016-10-04 14:10:00,47.1,47.13,47.09,47.12,97299.0,39.4666,39.4917,39.4582,39.4833,97299.0
2016-10-04 14:15:00,47.12,47.14,47.1,47.11,19247.0,39.4833,39.5001,39.4666,39.4749,19247.0
2016-10-04 14:20:00,47.1,47.12,47.06,47.11,104769.0,39.4666,39.4833,39.433,39.4749,104769.0
2016-10-04 14:25:00,47.12,47.12,47.07,47.09,47184.0,39.4833,39.4833,39.4414,39.4582,47184.0
2016-10-04 14:30:00,47.09,47.14,47.09,47.13,25282.0,39.4582,39.5001,39.4582,39.4917,25282.0
2016-10-04 14:35:00,47.13,47.13,47.08,47.1,47703.0,39.4917,39.4917,39.4498,39.4666,47703.0
2016-10-04 14:40:00,47.1,47.1,47.07,47.09,66939.0,39.4666,39.4666,39.4414,39.4582,66939.0
2016-10-04 14:45:00,47.08,47.09,47.03,47.03,64651.0,39.4498,39.4582,39.4079,39.4079,64651.0
2016-10-04 14:50:00,47.03,47.05,47.03,47.03,35074.0,39.4079,39.4247,39.4079,39.4079,35074.0
2016-10-04 14:55:00,47.03,47.03,46.97,46.98,38109.0,39.4079,39.4079,39.3576,39.366,38109.0
2016-10-04 15:00:00,46.98,47.0,46.96,46.99,56053.0,39.366,39.3828,39.3492,39.3744,56053.0
2016-10-04 15:05:00,46.99,47.03,46.98,47.01,70889.0,39.3744,39.4079,39.366,39.3911,70889.0
2016-10-04 15:10:00,47.02,47.04,47.0,47.02,423731.0,39.3995,39.4163,39.3828,39.3995,423731.0
2016-10-04 15:15:00,47.02,47.04,47.01,47.03,56150.0,39.3995,39.4163,39.3911,39.4079,56150.0
2016-10-04 15:20:00,47.04,47.07,47.04,47.07,52304.0,39.4163,39.4414,39.4163,39.4414,52304.0
2016-10-04 15:25:00,47.06,47.1,47.06,47.09,38827.0,39.433,39.4666,39.433,39.4582,38827.0
2016-10-04 15:30:00,47.09,47.14,47.09,47.13,63249.0,39.4582,39.5001,39.4582,39.4917,63249.0
2016-10-04 15:35:00,47.13,47.14,47.1,47.12,58841.0,39.4917,39.5001,39.4666,39.4833,58841.0
2016-10-04 15:40:00,47.13,47.14,47.1,47.12,60357.0,39.4917,39.5001,39.4666,39.4833,60357.0
2016-10-04 15:45:00,47.12,47.13,47.07,47.07,134643.0,39.4833,39.4917,39.4414,39.4414,134643.0
2016-10-04 15:50:00,47.07,47.08,47.04,47.07,118100.0,39.4414,39.4498,39.4163,39.4414,118100.0
2016-10-04 15:55:00,47.07,47.08,47.01,47.05,320324.0,39.4414,39.4498,39.3911,39.4247,320324.0
2016-10-05 09:30:00,47.13,47.32,47.13,47.28,143405.0,39.4917,39.6509,39.4917,39.6174,143405.0
2016-10-05 09:35:00,47.28,47.38,47.28,47.37,84970.0,39.6174,39.7012,39.6174,39.6928,84970.0
2016-10-05 09:40:00,47.37,47.39,47.35,47.39,50623.0,39.6928,39.7096,39.676,39.7096,50623.0
2016-10-05 09:45:00,47.39,47.41,47.35,47.4,89097.0,39.7096,39.7263,39.676,39.7179,89097.0
2016-10-05 09:50:00,47.4,47.44,47.39,47.39,45303.0,39.7179,39.7515,39.7096,39.7096,45303.0
2016-10-05 09:55:00,47.39,47.4,47.36,47.39,73594.0,39.7096,39.7179,39.6844,39.7096,73594.0
2016-10-05 10:00:00,47.39,47.41,47.31,47.35,72945.0,39.7096,39.7263,39.6425,39.676,72945.0
2016-10-05 10:05:00,47.36,47.4,47.36,47.37,61602.0,39.6844,39.7179,39.6844,39.6928,61602.0
2016-10-05 10:10:00,47.37,47.38,47.31,47.32,23798.0,39.6928,39.7012,39.6425,39.6509,23798.0
2016-10-05 10:15:00,47.31,47.32,47.23,47.24,49332.0,39.6425,39.6509,39.5755,39.5839,49332.0
2016-10-05 10:20:00,47.24,47.26,47.23,47.24,24162.0,39.5839,39.6006,39.5755,39.5839,24162.0
2016-10-05 10:25:00,47.25,47.36,47.25,47.35,24184.0,39.5922,39.6844,39.5922,39.676,24184.0
2016-10-05 10:30:00,47.35,47.35,47.28,47.34,40762.0,39.676,39.676,39.6174,39.6677,40762.0
2016-10-05 10:35:00,47.34,47.41,47.34,47.41,54755.0,39.6677,39.7263,39.6677,39.7263,54755.0
2016-10-05 10:40:00,47.4,47.43,47.33,47.35,28793.0,39.7179,39.7431,39.6593,39.676,28793.0
2016-10-05 10:45:00,47.35,47.39,47.33,47.33,29201.0,39.676,39.7096,39.6593,39.6593,29201.0
2016-10-05 10:50:00,47.34,47.4,47.34,47.4,17426.0,39.6677,39.7179,39.6677,39.7179,17426.0
2016-10-05 10:55:00,47.4,47.43,47.38,47.43,22769.0,39.7179,39.7431,39.7012,39.7431,22769.0
2016-10-05 11:00:00,47.42,47.43,47.4,47.43,23549.0,39.7347,39.7431,39.7179,39.7431,23549.0
2016-10-05 11:05:00,47.43,47.47,47.43,47.47,19855.0,39.7431,39.7766,39.7431,39.7766,19855.0
2016-10-05 11:10:00,47.47,47.48,47.42,47.43,18128.0,39.7766,39.785,39.7347,39.7431,18128.0
2016-10-05 11:15:00,47.44,47.44,47.41,47.42,21013.0,39.7515,39.7515,39.7263,39.7347,21013.0
2016-10-05 11:20:00,47.42,47.44,47.4,47.44,18847.0,39.7347,39.7515,39.7179,39.7515,18847.0
2016-10-05 11:25:00,47.44,47.47,47.43,47.46,19352.0,39.7515,39.7766,39.7431,39.7682,19352.0
2016-10-05 11:30:00,47.46,47.47,47.43,47.43,15891.0,39.7682,39.7766,39.7431,39.7431,15891.0
2016-10-05 11:35:00,47.44,47.46,47.42,47.45,28049.0,39.7515,39.7682,39.7347,39.7598,28049.0
2016-10-05 11:40:00,47.45,47.45,47.43,47.44,41471.0,39.7598,39.7598,39.7431,39.7515,41471.0
2016-10-05 11:45:00,47.44,47.46,47.43,47.45,36978.0,39.7515,39.7682,39.7431,39.7598,36978.0
2016-10-05 11:50:00,47.45,47.47,47.44,47.46,20580.0,39.7598,39.7766,39.7515,39.7682,20580.0
2016-10-05 11:55:00,47.47,47.48,47.45,47.46,7781.0,39.7766,39.785,39.7598,39.7682,7781.0
2016-10-05 12:00:00,47.47,47.49,47.46,47.48,7100.0,39.7766,39.7934,39.7682,39.785,7100.0
2016-10-05 12:05:00,47.47,47.52,47.47,47.51,20081.0,39.7766,39.8185,39.7766,39.8101,20081.0
2016-10-05 12:10:00,47.51,47.54,47.51,47.52,20278.0,39.8101,39.8352,39.8101,39.8185,20278.0
2016-10-05 12:15:00,47.52,47.54,47.51,47.52,15023.0,39.8185,39.8352,39.8101,39.8185,15023.0
2016-10-05 12:20:00,47.52,47.54,47.5,47.53,47466.0,39.8185,39.8352,39.8017,39.8269,47466.0
2016-10-05 12:25:00,47.53,47.55,47.53,47.54,10911.0,39.8269,39.8436,39.8269,39.8352,10911.0
2016-10-05 12:30:00,47.54,47.55,47.51,47.52,51307.0,39.8352,39.8436,39.8101,39.8185,51307.0
2016-10-05 12:35:00,47.53,47.57,47.52,47.57,22278.0,39.8269,39.8604,39.8185,39.8604,22278.0
2016-10-05 12:40:00,47.56,47.57,47.51,47.53,23291.0,39.852,39.8604,39.8101,39.8269,23291.0
2016-10-05 12:45:00,47.53,47.54,47.51,47.52,6272.0,39.8269,39.8352,39.8101,39.8185,6272.0
2016-10-05 12:50:00,47.52,47.53,47.51,47.53,12174.0,39.8185,39.8269,39.8101,39.8269,12174.0
2016-10-05 12:55:00,47.52,47.52,47.48,47.49,46553.0,39.8185,39.8185,39.785,39.7934,46553.0
2016-10-05 13:00:00,47.48,47.5,47.48,47.49,74031.0,39.785,39.8017,39.785,39.7934,74031.0
2016-10-05 13:05:00,47.49,47.51,47.47,47.48,69254.0,39.7934,39.8101,39.7766,39.785,69254.0
2016-10-05 13:10:00,47.48,47.49,47.43,47.43,78472.0,39.785,39.7934,39.7431,39.7431,78472.0
2016-10-05 13:15:00,47.43,47.44,47.42,47.43,85399.0,39.7431,39.7515,39.7347,39.7431,85399.0
2016-10-05 13:20:00,47.43,47.45,47.42,47.43,6883.0,39.7431,39.7598,39.7347,39.7431,6883.0
2016-10-05 13:25:00,47.43,47.44,47.4,47.41,57623.0,39.7431,39.7515,39.7179,39.7263,57623.0
2016-10-05 13:30:00,47.41,47.44,47.41,47.43,45930.0,39.7263,39.7515,39.7263,39.7431,45930.0
2016-10-05 13:35:00,47.43,47.45,47.42,47.44,34942.0,39.7431,39.7598,39.7347,39.7515,34942.0
2016-10-05 13:40:00,47.44,47.44,47.42,47.42,93877.0,39.7515,39.7515,39.7347,39.7347,93877.0
2016-10-05 13:45:00,47.42,47.42,47.38,47.4,86852.0,39.7347,39.7347,39.7012,39.7179,86852.0
2016-10-05 13:50:00,47.39,47.41,47.38,47.39,82034.0,39.7096,39.7263,39.7012,39.7096,82034.0
2016-10-05 13:55:00,47.4,47.41,47.39,47.39,13054.0,39.7179,39.7263,39.7096,39.7096,13054.0
2016-10-05 14:00:00,47.39,47.4,47.38,47.38,40710.0,39.7096,39.7179,39.7012,39.7012,40710.0
2016-10-05 14:05:00,47.39,47.4,47.37,47.39,22926.0,39.7096,39.7179,39.6928,39.7096,22926.0
2016-10-05 14:10:00,47.38,47.42,47.38,47.41,279380.0,39.7012,39.7347,39.7012,39.7263,279380.0
2016-10-05 14:15:00,47.41,47.44,47.4,47.43,26231.0,39.7263,39.7515,39.7179,39.7431,26231.0
2016-10-05 14:20:00,47.44,47.45,47.4,47.41,71405.0,39.7515,39.7598,39.7179,39.7263,71405.0
2016-10-05 14:25:00,47.41,47.42,47.34,47.34,16546.0,39.7263,39.7347,39.6677,39.6677,16546.0
2016-10-05 14:30:00,47.33,47.36,47.33,47.36,55947.0,39.6593,39.6844,39.6593,39.6844,55947.0
2016-10-05 14:35:00,47.35,47.38,47.35,47.37,18757.0,39.676,39.7012,39.676,39.6928,18757.0
2016-10-05 14:40:00,47.38,47.4,47.36,47.38,91387.0,39.7012,39.7179,39.6844,39.7012,91387.0
2016-10-05 14:45:00,47.38,47.39,47.37,47.39,21550.0,39.7012,39.7096,39.6928,39.7096,21550.0
2016-10-05 14:50:00,47.39,47.41,47.38,47.39,91266.0,39.7096,39.7263,39.7012,39.7096,91266.0
2016-10-05 14:55:00,47.39,47.4,47.38,47.4,91763.0,39.7096,39.7179,39.7012,39.7179,91763.0
2016-10-05 15:00:00,47.39,47.45,47.39,47.44,127670.0,39.7096,39.7598,39.7096,39.7515,127670.0
2016-10-05 15:05:00,47.44,47.46,47.43,47.44,58927.0,39.7515,39.7682,39.7431,39.7515,58927.0
2016-10-05 15:10:00,47.44,47.45,47.41,47.42,203218.0,39.7515,39.7598,39.7263,39.7347,203218.0
2016-10-05 15:15:00,47.42,47.42,47.37,47.38,130412.0,39.7347,39.7347,39.6928,39.7012,130412.0
2016-10-05 15:20:00,47.37,47.37,47.34,47.35,84132.0,39.6928,39.6928,39.6677,39.676,84132.0
2016-10-05 15:25:00,47.34,47.37,47.31,47.33,168734.0,39.6677,39.6928,39.6425,39.6593,168734.0
2016-10-05 15:30:00,47.33,47.37,47.32,47.36,95716.0,39.6593,39.6928,39.6509,39.6844,95716.0
2016-10-05 15:35:00,47.37,47.38,47.35,47.37,72079.0,39.6928,39.7012,39.676,39.6928,72079.0
2016-10-05 15:40:00,47.38,47.41,47.35,47.4,149793.0,39.7012,39.7263,39.676,39.7179,149793.0
2016-10-05 15:45:00,47.39,47.39,47.36,47.39,103108.0,39.7096,39.7096,39.6844,39.7096,103108.0
2016-10-05 15:50:00,47.38,47.4,47.37,47.38,158743.0,39.7012,39.7179,39.6928,39.7012,158743.0
2016-10-05 15:55:00,47.38,47.4,47.36,47.38,243577.0,39.7012,39.7179,39.6844,39.7012,243577.0
2016-10-06 09:30:00,47.25,47.37,47.18,47.33,218725.0,39.5922,39.6928,39.5336,39.6593,218725.0
2016-10-06 09:35:00,47.33,47.41,47.32,47.36,255186.0,39.6593,39.7263,39.6509,39.6844,255186.0
2016-10-06 09:40:00,47.35,47.38,47.28,47.37,100044.0,39.676,39.7012,39.6174,39.6928,100044.0
2016-10-06 09:45:00,47.36,47.4,47.36,47.36,44015.0,39.6844,39.7179,39.6844,39.6844,44015.0
2016-10-06 09:50:00,47.37,47.37,47.3,47.31,66647.0,39.6928,39.6928,39.6341,39.6425,66647.0
2016-10-06 09:55:00,47.31,47.36,47.29,47.33,55554.0,39.6425,39.6844,39.6258,39.6593,55554.0
2016-10-06 10:00:00,47.33,47.38,47.32,47.38,32798.0,39.6593,39.7012,39.6509,39.7012,32798.0
2016-10-06 10:05:00,47.37,47.39,47.31,47.33,27780.0,39.6928,39.7096,39.6425,39.6593,27780.0
2016-10-06 10:10:00,47.33,47.35,47.28,47.33,25874.0,39.6593,39.676,39.6174,39.6593,25874.0
2016-10-06 10:15:00,47.34,47.36,47.31,47.35,14003.0,39.6677,39.6844,39.6425,39.676,14003.0
2016-10-06 10:20:00,47.35,47.35,47.29,47.33,31656.0,39.676,39.676,39.6258,39.6593,31656.0
2016-10-06 10:25:00,47.33,47.33,47.29,47.3,19158.0,39.6593,39.6593,39.6258,39.6341,19158.0
2016-10-06 10:30:00,47.3,47.3,47.27,47.29,33457.0,39.6341,39.6341,39.609,39.6258,33457.0
2016-10-06 10:35:00,47.29,47.33,47.29,47.3,11907.0,39.6258,39.6593,39.6258,39.6341,11907.0
2016-10-06 10:40:00,47.3,47.37,47.3,47.36,22751.0,39.6341,39.6928,39.6341,39.6844,22751.0
2016-10-06 10:45:00,47.37,47.38,47.36,47.37,24695.0,39.6928,39.7012,39.6844,39.6928,24695.0
2016-10-06 10:50:00,47.36,47.41,47.35,47.39,28888.0,39.6844,39.7263,39.676,39.7096,28888.0
2016-10-06 10:55:00,47.4,47.42,47.38,47.4,31075.0,39.7179,39.7347,39.7012,39.7179,31075.0
2016-10-06 11:00:00,47.4,47.42,47.38,47.4,36900.0,39.7179,39.7347,39.7012,39.7179,36900.0
2016-10-06 11:05:00,47.4,47.4,47.35,47.35,20288.0,39.7179,39.7179,39.676,39.676,20288.0
2016-10-06 11:10:00,47.35,47.39,47.35,47.37,31144.0,39.676,39.7096,39.676,39.6928,31144.0
2016-10-06 11:15:00,47.37,47.4,47.37,47.38,20985.0,39.6928,39.7179,39.6928,39.7012,20985.0
2016-10-06 11:20:00,47.39,47.42,47.38,47.41,28629.0,39.7096,39.7347,39.7012,39.7263,28629.0
2016-10-06 11:25:00,47.42,47.49,47.42,47.48,44143.0,39.7347,39.7934,39.7347,39.785,44143.0
2016-10-06 11:30:00,47.49,47.51,47.48,47.48,88755.0,39.7934,39.8101,39.785,39.785,88755.0
2016-10-06 11:35:00,47.48,47.48,47.46,47.47,61335.0,39.785,39.785,39.7682,39.7766,61335.0
2016-10-06 11:40:00,47.48,47.48,47.46,47.48,28785.0,39.785,39.785,39.7682,39.785,28785.0
2016-10-06 11:45:00,47.48,47.6,47.47,47.57,274806.0,39.785,39.8855,39.7766,39.8604,274806.0
2016-10-06 11:50:00,47.57,47.64,47.56,47.59,162967.0,39.8604,39.919,39.852,39.8771,162967.0
2016-10-06 11:55:00,47.58,47.59,47.54,47.55,78156.0,39.8688,39.8771,39.8352,39.8436,78156.0
2016-10-06 12:00:00,47.55,47.59,47.55,47.57,115605.0,39.8436,39.8771,39.8436,39.8604,115605.0
2016-10-06 12:05:00,47.57,47.61,47.54,47.56,267845.0,39.8604,39.8939,39.8352,39.852,267845.0
2016-10-06 12:10:00,47.55,47.56,47.53,47.53,140071.0,39.8436,39.852,39.8269,39.8269,140071.0
2016-10-06 12:15:00,47.53,47.55,47.52,47.55,26964.0,39.8269,39.8436,39.8185,39.8436,26964.0
2016-10-06 12:20:00,47.54,47.58,47.54,47.57,14828.0,39.8352,39.8688,39.8352,39.8604,14828.0
2016-10-06 12:25:00,47.58,47.6,47.56,47.58,57158.0,39.8688,39.8855,39.852,39.8688,57158.0
2016-10-06 12:30:00,47.58,47.61,47.57,47.59,26244.0,39.8688,39.8939,39.8604,39.8771,26244.0
2016-10-06 12:35:00,47.59,47.59,47.55,47.57,13025.0,39.8771,39.8771,39.8436,39.8604,13025.0
2016-10-06 12:40:00,47.56,47.59,47.56,47.58,33904.0,39.852,39.8771,39.852,39.8688,33904.0
2016-10-06 12:45:00,47.59,47.64,47.59,47.64,27165.0,39.8771,39.919,39.8771,39.919,27165.0
2016-10-06 12:50:00,47.63,47.65,47.62,47.65,34306.0,39.9107,39.9274,39.9023,39.9274,34306.0
2016-10-06 12:55:00,47.65,47.66,47.62,47.63,29974.0,39.9274,39.9358,39.9023,39.9107,29974.0
2016-10-06 13:00:00,47.63,47.63,47.59,47.59,16500.0,39.9107,39.9107,39.8771,39.8771,16500.0
2016-10-06 13:05:00,47.6,47.62,47.6,47.6,35978.0,39.8855,39.9023,39.8855,39.8855,35978.0
2016-10-06 13:10:00,47.6,47.62,47.59,47.61,21803.0,39.8855,39.9023,39.8771,39.8939,21803.0
2016-10-06 13:15:00,47.61,47.62,47.59,47.59,18348.0,39.8939,39.9023,39.8771,39.8771,18348.0
2016-10-06 13:20:00,47.6,47.61,47.59,47.6,21808.0,39.8855,39.8939,39.8771,39.8855,21808.0
2016-10-06 13:25:00,47.6,47.61,47.57,47.6,21876.0,39.8855,39.8939,39.8604,39.8855,21876.0
2016-10-06 13:30:00,47.59,47.62,47.59,47.61,25461.0,39.8771,39.9023,39.8771,39.8939,25461.0
2016-10-06 13:35:00,47.61,47.62,47.6,47.61,21981.0,39.8939,39.9023,39.8855,39.8939,21981.0
2016-10-06 13:40:00,47.61,47.62,47.59,47.62,12672.0,39.8939,39.9023,39.8771,39.9023,12672.0
2016-10-06 13:45:00,47.62,47.64,47.61,47.63,51875.0,39.9023,39.919,39.8939,39.9107,51875.0
2016-10-06 13:50:00,47.64,47.67,47.62,47.67,27945.0,39.919,39.9442,39.9023,39.9442,27945.0
2016-10-06 13:55:00,47.66,47.66,47.64,47.65,16106.0,39.9358,39.9358,39.919,39.9274,16106.0
2016-10-06 14:00:00,47.65,47.69,47.64,47.67,20757.0,39.9274,39.9609,39.919,39.9442,20757.0
2016-10-06 14:05:00,47.67,47.68,47.65,47.66,23811.0,39.9442,39.9526,39.9274,39.9358,23811.0
2016-10-06 14:10:00,47.66,47.7,47.64,47.69,134139.0,39.9358,39.9693,39.919,39.9609,134139.0
2016-10-06 14:15:00,47.69,47.71,47.69,47.7,195892.0,39.9609,39.9777,39.9609,39.9693,195892.0
2016-10-06 14:20:00,47.7,47.73,47.7,47.72,18245.0,39.9693,39.9945,39.9693,39.9861,18245.0
2016-10-06 14:25:00,47.72,47.72,47.68,47.71,24960.0,39.9861,39.9861,39.9526,39.9777,24960.0
2016-10-06 14:30:00,47.71,47.73,47.69,47.72,29337.0,39.9777,39.9945,39.9609,39.9861,29337.0
2016-10-06 14:35:00,47.72,47.74,47.7,47.73,34342.0,39.9861,40.0028,39.9693,39.9945,34342.0
2016-10-06 14:40:00,47.73,47.74,47.72,47.73,30480.0,39.9945,40.0028,39.9861,39.9945,30480.0
2016-10-06 14:45:00,47.73,47.74,47.7,47.71,25671.0,39.9945,40.0028,39.9693,39.9777,25671.0
2016-10-06 14:50:00,47.71,47.73,47.7,47.73,34927.0,39.9777,39.9945,39.9693,39.9945,34927.0
2016-10-06 14:55:00,47.71,47.72,47.69,47.7,31054.0,39.9777,39.9861,39.9609,39.9693,31054.0
2016-10-06 15:00:00,47.7,47.73,47.7,47.71,30033.0,39.9693,39.9945,39.9693,39.9777,30033.0
2016-10-06 15:05:00,47.71,47.74,47.71,47.73,33512.0,39.9777,40.0028,39.9777,39.9945,33512.0
2016-10-06 15:10:00,47.73,47.73,47.7,47.72,100881.0,39.9945,39.9945,39.9693,39.9861,100881.0
2016-10-06 15:15:00,47.71,47.74,47.69,47.7,40692.0,39.9777,40.0028,39.9609,39.9693,40692.0
2016-10-06 15:20:00,47.71,47.73,47.7,47.73,52925.0,39.9777,39.9945,39.9693,39.9945,52925.0
2016-10-06 15:25:00,47.73,47.73,47.7,47.71,42142.0,39.9945,39.9945,39.9693,39.9777,42142.0
2016-10-06 15:30:00,47.71,47.73,47.68,47.73,74102.0,39.9777,39.9945,39.9526,39.9945,74102.0
2016-10-06 15:35:00,47.73,47.75,47.71,47.75,101458.0,39.9945,40.0112,39.9777,40.0112,101458.0
2016-10-06 15:40:00,47.74,47.78,47.74,47.74,154260.0,40.0028,40.0364,40.0028,40.0028,154260.0
2016-10-06 15:45:00,47.74,47.74,47.7,47.73,163196.0,40.0028,40.0028,39.9693,39.9945,163196.0
2016-10-06 15:50:00,47.73,47.74,47.71,47.72,145524.0,39.9945,40.0028,39.9777,39.9861,145524.0
2016-10-06 15:55:00,47.72,47.75,47.7,47.74,406612.0,39.9861,40.0112,39.9693,40.0028,406612.0
2016-10-07 09:30:00,47.81,47.81,47.46,47.5,211300.0,40.0615,40.0615,39.7682,39.8017,211300.0
2016-10-07 09:35:00,47.5,47.5,47.37,47.44,180567.0,39.8017,39.8017,39.6928,39.7515,180567.0
2016-10-07 09:40:00,47.46,47.47,47.31,47.32,473884.0,39.7682,39.7766,39.6425,39.6509,473884.0
2016-10-07 09:45:00,47.32,47.35,47.21,47.23,82494.0,39.6509,39.676,39.5587,39.5755,82494.0
2016-10-07 09:50:00,47.24,47.32,47.22,47.29,112326.0,39.5839,39.6509,39.5671,39.6258,112326.0
2016-10-07 09:55:00,47.26,47.27,47.18,47.19,51116.0,39.6006,39.609,39.5336,39.542,51116.0
2016-10-07 10:00:00,47.21,47.23,47.13,47.14,178766.0,39.5587,39.5755,39.4917,39.5001,178766.0
2016-10-07 10:05:00,47.14,47.2,47.13,47.19,28746.0,39.5001,39.5504,39.4917,39.542,28746.0
2016-10-07 10:10:00,47.19,47.21,47.16,47.18,61441.0,39.542,39.5587,39.5168,39.5336,61441.0
2016-10-07 10:15:00,47.18,47.19,47.1,47.12,102108.0,39.5336,39.542,39.4666,39.4833,102108.0
2016-10-07 10:20:00,47.11,47.15,47.1,47.15,19550.0,39.4749,39.5085,39.4666,39.5085,19550.0
2016-10-07 10:25:00,47.15,47.18,47.12,47.12,32940.0,39.5085,39.5336,39.4833,39.4833,32940.0
2016-10-07 10:30:00,47.12,47.13,47.07,47.08,129562.0,39.4833,39.4917,39.4414,39.4498,129562.0
2016-10-07 10:35:00,47.07,47.09,47.01,47.08,268978.0,39.4414,39.4582,39.3911,39.4498,268978.0
2016-10-07 10:40:00,47.08,47.1,47.05,47.05,37980.0,39.4498,39.4666,39.4247,39.4247,37980.0
2016-10-07 10:45:00,47.07,47.12,47.07,47.11,150397.0,39.4414,39.4833,39.4414,39.4749,150397.0
2016-10-07 10:50:00,47.12,47.13,47.09,47.09,20686.0,39.4833,39.4917,39.4582,39.4582,20686.0
2016-10-07 10:55:00,47.08,47.08,47.05,47.05,22574.0,39.4498,39.4498,39.4247,39.4247,22574.0
2016-10-07 11:00:00,47.04,47.07,47.01,47.03,132132.0,39.4163,39.4414,39.3911,39.4079,132132.0
2016-10-07 11:05:00,47.03,47.05,47.02,47.03,41181.0,39.4079,39.4247,39.3995,39.4079,41181.0
2016-10-07 11:10:00,47.04,47.04,47.0,47.0,15053.0,39.4163,39.4163,39.3828,39.3828,15053.0
2016-10-07 11:15:00,47.0,47.0,46.97,46.98,110599.0,39.3828,39.3828,39.3576,39.366,110599.0
2016-10-07 11:20:00,46.97,46.98,46.95,46.95,27769.0,39.3576,39.366,39.3409,39.3409,27769.0
2016-10-07 11:25:00,46.95,46.98,46.93,46.97,18543.0,39.3409,39.366,39.3241,39.3576,18543.0
2016-10-07 11:30:00,46.97,46.98,46.87,46.89,129114.0,39.3576,39.366,39.2738,39.2906,129114.0
2016-10-07 11:35:00,46.89,46.89,46.79,46.81,53540.0,39.2906,39.2906,39.2068,39.2236,53540.0
2016-10-07 11:40:00,46.82,46.82,46.74,46.74,69707.0,39.2319,39.2319,39.1649,39.1649,69707.0
2016-10-07 11:45:00,46.75,46.75,46.7,46.73,66951.0,39.1733,39.1733,39.1314,39.1565,66951.0
2016-10-07 11:50:00,46.74,46.78,46.72,46.78,39985.0,39.1649,39.1984,39.1481,39.1984,39985.0
2016-10-07 11:55:00,46.78,46.82,46.78,46.8,95138.0,39.1984,39.2319,39.1984,39.2152,95138.0
2016-10-07 12:00:00,46.8,46.89,46.8,46.8,48772.0,39.2152,39.2906,39.2152,39.2152,48772.0
2016-10-07 12:05:00,46.82,46.85,46.77,46.84,26324.0,39.2319,39.2571,39.19,39.2487,26324.0
2016-10-07 12:10:00,46.84,46.86,46.8,46.85,33907.0,39.2487,39.2655,39.2152,39.2571,33907.0
2016-10-07 12:15:00,46.84,46.85,46.78,46.78,13875.0,39.2487,39.2571,39.1984,39.1984,13875.0
2016-10-07 12:20:00,46.78,46.79,46.75,46.76,56755.0,39.1984,39.2068,39.1733,39.1817,56755.0
2016-10-07 12:25:00,46.77,46.81,46.76,46.8,46702.0,39.19,39.2236,39.1817,39.2152,46702.0
2016-10-07 12:30:00,46.8,46.82,46.77,46.78,210306.0,39.2152,39.2319,39.19,39.1984,210306.0
2016-10-07 12:35:00,46.78,46.8,46.74,46.75,118820.0,39.1984,39.2152,39.1649,39.1733,118820.0
2016-10-07 12:40:00,46.76,46.77,46.73,46.75,72505.0,39.1817,39.19,39.1565,39.1733,72505.0
2016-10-07 12:45:00,46.75,46.85,46.75,46.83,59663.0,39.1733,39.2571,39.1733,39.2403,59663.0
2016-10-07 12:50:00,46.83,46.83,46.79,46.8,25961.0,39.2403,39.2403,39.2068,39.2152,25961.0
2016-10-07 12:55:00,46.79,46.82,46.78,46.82,8236.0,39.2068,39.2319,39.1984,39.2319,8236.0
2016-10-07 13:00:00,46.81,46.82,46.75,46.78,71952.0,39.2236,39.2319,39.1733,39.1984,71952.0
2016-10-07 13:05:00,46.79,46.81,46.77,46.81,8450.0,39.2068,39.2236,39.19,39.2236,8450.0
2016-10-07 13:10:00,46.81,46.83,46.8,46.8,11505.0,39.2236,39.2403,39.2152,39.2152,11505.0
2016-10-07 13:15:00,46.79,46.82,46.78,46.79,15389.0,39.2068,39.2319,39.1984,39.2068,15389.0
2016-10-07 13:20:00,46.79,46.83,46.77,46.8,12900.0,39.2068,39.2403,39.19,39.2152,12900.0
2016-10-07 13:25:00,46.8,46.91,46.8,46.9,48540.0,39.2152,39.3074,39.2152,39.299,48540.0
2016-10-07 13:30:00,46.91,46.98,46.9,46.97,36509.0,39.3074,39.366,39.299,39.3576,36509.0
2016-10-07 13:35:00,46.97,47.01,46.97,47.01,7467.0,39.3576,39.3911,39.3576,39.3911,7467.0
2016-10-07 13:40:00,47.01,47.04,47.0,47.01,16199.0,39.3911,39.4163,39.3828,39.3911,16199.0
2016-10-07 13:45:00,47.01,47.03,47.0,47.01,10100.0,39.3911,39.4079,39.3828,39.3911,10100.0
2016-10-07 13:50:00,47.01,47.01,46.98,46.99,13683.0,39.3911,39.3911,39.366,39.3744,13683.0
2016-10-07 13:55:00,46.99,47.01,46.98,47.0,16636.0,39.3744,39.3911,39.366,39.3828,16636.0
2016-10-07 14:00:00,47.0,47.02,46.98,46.98,17286.0,39.3828,39.3995,39.366,39.366,17286.0
2016-10-07 14:05:00,46.97,46.98,46.94,46.95,37967.0,39.3576,39.366,39.3325,39.3409,37967.0
2016-10-07 14:10:00,46.95,47.03,46.95,46.99,21804.0,39.3409,39.4079,39.3409,39.3744,21804.0
2016-10-07 14:15:00,46.99,46.99,46.93,46.94,15576.0,39.3744,39.3744,39.3241,39.3325,15576.0
2016-10-07 14:20:00,46.93,46.96,46.93,46.93,17949.0,39.3241,39.3492,39.3241,39.3241,17949.0
2016-10-07 14:25:00,46.94,46.97,46.94,46.96,16920.0,39.3325,39.3576,39.3325,39.3492,16920.0
2016-10-07 14:30:00,46.97,47.04,46.97,47.03,14581.0,39.3576,39.4163,39.3576,39.4079,14581.0
2016-10-07 14:35:00,47.03,47.04,47.0,47.02,17026.0,39.4079,39.4163,39.3828,39.3995,17026.0
2016-10-07 14:40:00,47.03,47.04,47.01,47.03,14207.0,39.4079,39.4163,39.3911,39.4079,14207.0
2016-10-07 14:45:00,47.02,47.05,47.0,47.01,19138.0,39.3995,39.4247,39.3828,39.3911,19138.0
2016-10-07 14:50:00,47.01,47.02,47.0,47.0,11754.0,39.3911,39.3995,39.3828,39.3828,11754.0
2016-10-07 14:55:00,47.01,47.02,46.99,46.99,27562.0,39.3911,39.3995,39.3744,39.3744,27562.0
2016-10-07 15:00:00,46.99,47.01,46.96,46.99,27731.0,39.3744,39.3911,39.3492,39.3744,27731.0
2016-10-07 15:05:00,46.99,47.0,46.98,46.99,20022.0,39.3744,39.3828,39.366,39.3744,20022.0
2016-10-07 15:10:00,46.99,47.01,46.99,47.0,68464.0,39.3744,39.3911,39.3744,39.3828,68464.0
2016-10-07 15:15:00,47.0,47.02,46.97,46.98,21415.0,39.3828,39.3995,39.3576,39.366,21415.0
2016-10-07 15:20:00,46.98,46.99,46.96,46.98,29270.0,39.366,39.3744,39.3492,39.366,29270.0
2016-10-07 15:25:00,46.98,46.98,46.96,46.98,25498.0,39.366,39.366,39.3492,39.366,25498.0
2016-10-07 15:30:00,46.98,47.0,46.95,46.95,54618.0,39.366,39.3828,39.3409,39.3409,54618.0
2016-10-07 15:35:00,46.95,46.98,46.93,46.94,40983.0,39.3409,39.366,39.3241,39.3325,40983.0
2016-10-07 15:40:00,46.94,46.96,46.92,46.93,63146.0,39.3325,39.3492,39.3157,39.3241,63146.0
2016-10-07 15:45:00,46.93,46.93,46.9,46.92,106119.0,39.3241,39.3241,39.299,39.3157,106119.0
2016-10-07 15:50:00,46.91,46.93,46.9,46.9,128051.0,39.3074,39.3241,39.299,39.299,128051.0
2016-10-07 15:55:00,46.91,46.95,46.87,46.88,447174.0,39.3074,39.3409,39.2738,39.2822,447174.0
2016-10-10 09:30:00,47.14,47.42,47.14,47.4,173426.0,39.5001,39.7347,39.5001,39.7179,173426.0
2016-10-10 09:35:00,47.4,47.44,47.39,47.4,114672.0,39.7179,39.7515,39.7096,39.7179,114672.0
2016-10-10 09:40:00,47.42,47.48,47.42,47.42,70087.0,39.7347,39.785,39.7347,39.7347,70087.0
2016-10-10 09:45:00,47.42,47.43,47.36,47.39,32457.0,39.7347,39.7431,39.6844,39.7096,32457.0
2016-10-10 09:50:00,47.39,47.4,47.36,47.37,35343.0,39.7096,39.7179,39.6844,39.6928,35343.0
2016-10-10 09:55:00,47.37,47.4,47.33,47.35,18514.0,39.6928,39.7179,39.6593,39.676,18514.0
2016-10-10 10:00:00,47.35,47.35,47.31,47.33,21926.0,39.676,39.676,39.6425,39.6593,21926.0
2016-10-10 10:05:00,47.34,47.4,47.32,47.39,20227.0,39.6677,39.7179,39.6509,39.7096,20227.0
2016-10-10 10:10:00,47.39,47.4,47.36,47.39,15487.0,39.7096,39.7179,39.6844,39.7096,15487.0
2016-10-10 10:15:00,47.39,47.41,47.36,47.36,17033.0,39.7096,39.7263,39.6844,39.6844,17033.0
2016-10-10 10:20:00,47.36,47.38,47.32,47.33,36369.0,39.6844,39.7012,39.6509,39.6593,36369.0
2016-10-10 10:25:00,47.33,47.36,47.32,47.36,14724.0,39.6593,39.6844,39.6509,39.6844,14724.0
2016-10-10 10:30:00,47.36,47.38,47.34,47.34,13266.0,39.6844,39.7012,39.6677,39.6677,13266.0
2016-10-10 10:35:00,47.34,47.36,47.33,47.35,17154.0,39.6677,39.6844,39.6593,39.676,17154.0
2016-10-10 10:40:00,47.35,47.36,47.34,47.36,11300.0,39.676,39.6844,39.6677,39.6844,11300.0
2016-10-10 10:45:00,47.35,47.38,47.35,47.37,9117.0,39.676,39.7012,39.676,39.6928,9117.0
2016-10-10 10:50:00,47.38,47.39,47.36,47.36,12309.0,39.7012,39.7096,39.6844,39.6844,12309.0
2016-10-10 10:55:00,47.36,47.38,47.36,47.38,10933.0,39.6844,39.7012,39.6844,39.7012,10933.0
2016-10-10 11:00:00,47.38,47.38,47.33,47.36,101986.0,39.7012,39.7012,39.6593,39.6844,101986.0
2016-10-10 11:05:00,47.36,47.36,47.33,47.35,57068.0,39.6844,39.6844,39.6593,39.676,57068.0
2016-10-10 11:10:00,47.36,47.37,47.34,47.34,6096.0,39.6844,39.6928,39.6677,39.6677,6096.0
2016-10-10 11:15:00,47.35,47.35,47.32,47.32,13023.0,39.676,39.676,39.6509,39.6509,13023.0
2016-10-10 11:20:00,47.31,47.35,47.3,47.33,103613.0,39.6425,39.676,39.6341,39.6593,103613.0
2016-10-10 11:25:00,47.32,47.32,47.3,47.31,28163.0,39.6509,39.6509,39.6341,39.6425,28163.0
2016-10-10 11:30:00,47.32,47.32,47.28,47.29,27557.0,39.6509,39.6509,39.6174,39.6258,27557.0
2016-10-10 11:35:00,47.29,47.31,47.28,47.28,28261.0,39.6258,39.6425,39.6174,39.6174,28261.0
2016-10-10 11:40:00,47.28,47.29,47.24,47.24,29199.0,39.6174,39.6258,39.5839,39.5839,29199.0
2016-10-10 11:45:00,47.24,47.26,47.22,47.26,12326.0,39.5839,39.6006,39.5671,39.6006,12326.0
2016-10-10 11:50:00,47.26,47.27,47.24,47.24,14354.0,39.6006,39.609,39.5839,39.5839,14354.0
2016-10-10 11:55:00,47.22,47.25,47.19,47.2,164848.0,39.5671,39.5922,39.542,39.5504,164848.0
2016-10-10 12:00:00,47.2,47.21,47.17,47.17,66475.0,39.5504,39.5587,39.5252,39.5252,66475.0
2016-10-10 12:05:00,47.18,47.18,47.14,47.14,80928.0,39.5336,39.5336,39.5001,39.5001,80928.0
2016-10-10 12:10:00,47.15,47.17,47.14,47.15,22118.0,39.5085,39.5252,39.5001,39.5085,22118.0
2016-10-10 12:15:00,47.16,47.17,47.15,47.16,15429.0,39.5168,39.5252,39.5085,39.5168,15429.0
2016-10-10 12:20:00,47.16,47.17,47.14,47.14,16969.0,39.5168,39.5252,39.5001,39.5001,16969.0
2016-10-10 12:25:00,47.13,47.17,47.11,47.16,43574.0,39.4917,39.5252,39.4749,39.5168,43574.0
2016-10-10 12:30:00,47.16,47.17,47.15,47.16,14108.0,39.5168,39.5252,39.5085,39.5168,14108.0
2016-10-10 12:35:00,47.16,47.17,47.14,47.14,19234.0,39.5168,39.5252,39.5001,39.5001,19234.0
2016-10-10 12:40:00,47.14,47.15,47.13,47.13,25259.0,39.5001,39.5085,39.4917,39.4917,25259.0
2016-10-10 12:45:00,47.14,47.15,47.13,47.15,11091.0,39.5001,39.5085,39.4917,39.5085,11091.0
2016-10-10 12:50:00,47.15,47.16,47.14,47.14,3167.0,39.5085,39.5168,39.5001,39.5001,3167.0
2016-10-10 12:55:00,47.14,47.14,47.11,47.13,14206.0,39.5001,39.5001,39.4749,39.4917,14206.0
2016-10-10 13:00:00,47.12,47.14,47.12,47.14,4239.0,39.4833,39.5001,39.4833,39.5001,4239.0
2016-10-10 13:05:00,47.14,47.16,47.14,47.15,31658.0,39.5001,39.5168,39.5001,39.5085,31658.0
2016-10-10 13:10:00,47.15,47.15,47.13,47.15,37358.0,39.5085,39.5085,39.4917,39.5085,37358.0
2016-10-10 13:15:00,47.15,47.15,47.13,47.14,2900.0,39.5085,39.5085,39.4917,39.5001,2900.0
2016-10-10 13:20:00,47.13,47.14,47.11,47.11,6622.0,39.4917,39.5001,39.4749,39.4749,6622.0
2016-10-10 13:25:00,47.11,47.13,47.1,47.12,11204.0,39.4749,39.4917,39.4666,39.4833,11204.0
2016-10-10 13:30:00,47.11,47.12,47.1,47.11,20098.0,39.4749,39.4833,39.4666,39.4749,20098.0
2016-10-10 13:35:00,47.11,47.11,47.08,47.08,12072.0,39.4749,39.4749,39.4498,39.4498,12072.0
2016-10-10 13:40:00,47.07,47.08,47.07,47.08,18569.0,39.4414,39.4498,39.4414,39.4498,18569.0
2016-10-10 13:45:00,47.08,47.08,47.06,47.07,15571.0,39.4498,39.4498,39.433,39.4414,15571.0
2016-10-10 13:50:00,47.07,47.08,47.07,47.08,5486.0,39.4414,39.4498,39.4414,39.4498,5486.0
2016-10-10 13:55:00,47.08,47.1,47.08,47.08,5062.0,39.4498,39.4666,39.4498,39.4498,5062.0
2016-10-10 14:00:00,47.08,47.09,47.07,47.07,2500.0,39.4498,39.4582,39.4414,39.4414,2500.0
2016-10-10 14:05:00,47.07,47.09,47.05,47.06,135193.0,39.4414,39.4582,39.4247,39.433,135193.0
2016-10-10 14:10:00,47.07,47.07,47.04,47.05,12752.0,39.4414,39.4414,39.4163,39.4247,12752.0
2016-10-10 14:15:00,47.04,47.06,47.04,47.06,10620.0,39.4163,39.433,39.4163,39.433,10620.0
2016-10-10 14:20:00,47.06,47.07,47.06,47.07,16131.0,39.433,39.4414,39.433,39.4414,16131.0
2016-10-10 14:25:00,47.07,47.08,47.07,47.08,16509.0,39.4414,39.4498,39.4414,39.4498,16509.0
2016-10-10 14:30:00,47.07,47.11,47.07,47.11,12723.0,39.4414,39.4749,39.4414,39.4749,12723.0
2016-10-10 14:35:00,47.12,47.13,47.1,47.13,31064.0,39.4833,39.4917,39.4666,39.4917,31064.0
2016-10-10 14:40:00,47.12,47.13,47.11,47.12,6795.0,39.4833,39.4917,39.4749,39.4833,6795.0
2016-10-10 14:45:00,47.12,47.12,47.11,47.11,8474.0,39.4833,39.4833,39.4749,39.4749,8474.0
2016-10-10 14:50:00,47.11,47.12,47.1,47.12,23600.0,39.4749,39.4833,39.4666,39.4833,23600.0
2016-10-10 14:55:00,47.11,47.14,47.11,47.14,12999.0,39.4749,39.5001,39.4749,39.5001,12999.0
2016-10-10 15:00:00,47.14,47.16,47.13,47.15,12887.0,39.5001,39.5168,39.4917,39.5085,12887.0
2016-10-10 15:05:00,47.15,47.16,47.14,47.15,21737.0,39.5085,39.5168,39.5001,39.5085,21737.0
2016-10-10 15:10:00,47.16,47.16,47.13,47.13,26055.0,39.5168,39.5168,39.4917,39.4917,26055.0
2016-10-10 15:15:00,47.14,47.14,47.12,47.13,111556.0,39.5001,39.5001,39.4833,39.4917,111556.0
2016-10-10 15:20:00,47.13,47.15,47.12,47.15,56920.0,39.4917,39.5085,39.4833,39.5085,56920.0
2016-10-10 15:25:00,47.15,47.17,47.14,47.16,52908.0,39.5085,39.5252,39.5001,39.5168,52908.0
2016-10-10 15:30:00,47.15,47.15,47.11,47.12,63214.0,39.5085,39.5085,39.4749,39.4833,63214.0
2016-10-10 15:35:00,47.12,47.13,47.1,47.11,14287.0,39.4833,39.4917,39.4666,39.4749,14287.0
2016-10-10 15:40:00,47.11,47.14,47.1,47.11,48556.0,39.4749,39.5001,39.4666,39.4749,48556.0
2016-10-10 15:45:00,47.11,47.12,47.09,47.09,83798.0,39.4749,39.4833,39.4582,39.4582,83798.0
2016-10-10 15:50:00,47.09,47.11,47.08,47.1,51569.0,39.4582,39.4749,39.4498,39.4666,51569.0
2016-10-10 15:55:00,47.09,47.14,47.09,47.11,279069.0,39.4582,39.5001,39.4582,39.4749,279069.0
2016-10-11 09:30:00,46.81,46.86,46.7,46.71,209507.0,39.2236,39.2655,39.1314,39.1398,209507.0
2016-10-11 09:35:00,46.7,46.71,46.58,46.58,247840.0,39.1314,39.1398,39.0308,39.0308,247840.0
2016-10-11 09:40:00,46.58,46.63,46.57,46.61,254572.0,39.0308,39.0727,39.0225,39.056,254572.0
2016-10-11 09:45:00,46.6,46.65,46.56,46.64,223644.0,39.0476,39.0895,39.0141,39.0811,223644.0
2016-10-11 09:50:00,46.63,46.63,46.57,46.61,150653.0,39.0727,39.0727,39.0225,39.056,150653.0
2016-10-11 09:55:00,46.61,46.61,46.56,46.59,174246.0,39.056,39.056,39.0141,39.0392,174246.0
2016-10-11 10:00:00,46.6,46.61,46.56,46.6,148607.0,39.0476,39.056,39.0141,39.0476,148607.0
2016-10-11 10:05:00,46.6,46.62,46.59,46.61,58178.0,39.0476,39.0644,39.0392,39.056,58178.0
2016-10-11 10:10:00,46.62,46.62,46.52,46.55,252683.0,39.0644,39.0644,38.9806,39.0057,252683.0
2016-10-11 10:15:00,46.55,46.55,46.48,46.49,43757.0,39.0057,39.0057,38.947,38.9554,43757.0
2016-10-11 10:20:00,46.49,46.53,46.48,46.5,33564.0,38.9554,38.9889,38.947,38.9638,33564.0
2016-10-11 10:25:00,46.5,46.52,46.44,46.48,107116.0,38.9638,38.9806,38.9135,38.947,107116.0
2016-10-11 10:30:00,46.48,46.51,46.47,46.5,139406.0,38.947,38.9722,38.9387,38.9638,139406.0
2016-10-11 10:35:00,46.5,46.55,46.49,46.54,401511.0,38.9638,39.0057,38.9554,38.9973,401511.0
2016-10-11 10:40:00,46.53,46.56,46.53,46.54,55112.0,38.9889,39.0141,38.9889,38.9973,55112.0
2016-10-11 10:45:00,46.54,46.54,46.51,46.52,20866.0,38.9973,38.9973,38.9722,38.9806,20866.0
2016-10-11 10:50:00,46.51,46.52,46.49,46.5,103048.0,38.9722,38.9806,38.9554,38.9638,103048.0
2016-10-11 10:55:00,46.49,46.49,46.41,46.41,136350.0,38.9554,38.9554,38.8884,38.8884,136350.0
2016-10-11 11:00:00,46.42,46.43,46.35,46.39,271726.0,38.8968,38.9051,38.8381,38.8716,271726.0
2016-10-11 11:05:00,46.37,46.44,46.37,46.41,184500.0,38.8549,38.9135,38.8549,38.8884,184500.0
2016-10-11 11:10:00,46.41,46.45,46.41,46.45,131877.0,38.8884,38.9219,38.8884,38.9219,131877.0
2016-10-11 11:15:00,46.45,46.48,46.42,46.45,152492.0,38.9219,38.947,38.8968,38.9219,152492.0
2016-10-11 11:20:00,46.45,46.49,46.44,46.48,171935.0,38.9219,38.9554,38.9135,38.947,171935.0
2016-10-11 11:25:00,46.48,46.51,46.39,46.41,221521.0,38.947,38.9722,38.8716,38.8884,221521.0
2016-10-11 11:30:00,46.4,46.48,46.4,46.46,91855.0,38.88,38.947,38.88,38.9303,91855.0
2016-10-11 11:35:00,46.46,46.46,46.42,46.43,139483.0,38.9303,38.9303,38.8968,38.9051,139483.0
2016-10-11 11:40:00,46.42,46.48,46.41,46.48,341291.0,38.8968,38.947,38.8884,38.947,341291.0
2016-10-11 11:45:00,46.47,46.47,46.42,46.44,147501.0,38.9387,38.9387,38.8968,38.9135,147501.0
2016-10-11 11:50:00,46.43,46.45,46.4,46.45,180092.0,38.9051,38.9219,38.88,38.9219,180092.0
2016-10-11 11:55:00,46.46,46.47,46.43,46.47,63607.0,38.9303,38.9387,38.9051,38.9387,63607.0
2016-10-11 12:00:00,46.47,46.49,46.47,46.48,59913.0,38.9387,38.9554,38.9387,38.947,59913.0
2016-10-11 12:05:00,46.47,46.48,46.44,46.47,43551.0,38.9387,38.947,38.9135,38.9387,43551.0
2016-10-11 12:10:00,46.46,46.48,46.44,46.47,53598.0,38.9303,38.947,38.9135,38.9387,53598.0
2016-10-11 12:15:00,46.46,46.51,46.44,46.51,105792.0,38.9303,38.9722,38.9135,38.9722,105792.0
2016-10-11 12:20:00,46.51,46.52,46.48,46.49,65702.0,38.9722,38.9806,38.947,38.9554,65702.0
2016-10-11 12:25:00,46.49,46.5,46.47,46.49,39211.0,38.9554,38.9638,38.9387,38.9554,39211.0
2016-10-11 12:30:00,46.5,46.5,46.47,46.49,44429.0,38.9638,38.9638,38.9387,38.9554,44429.0
2016-10-11 12:35:00,46.48,46.54,46.46,46.54,86479.0,38.947,38.9973,38.9303,38.9973,86479.0
2016-10-11 12:40:00,46.53,46.58,46.52,46.57,81225.0,38.9889,39.0308,38.9806,39.0225,81225.0
2016-10-11 12:45:00,46.57,46.6,46.55,46.55,65592.0,39.0225,39.0476,39.0057,39.0057,65592.0
2016-10-11 12:50:00,46.55,46.57,46.55,46.55,70678.0,39.0057,39.0225,39.0057,39.0057,70678.0
2016-10-11 12:55:00,46.55,46.56,46.52,46.53,77076.0,39.0057,39.0141,38.9806,38.9889,77076.0
2016-10-11 13:00:00,46.53,46.53,46.48,46.49,93731.0,38.9889,38.9889,38.947,38.9554,93731.0
2016-10-11 13:05:00,46.49,46.5,46.44,46.46,80629.0,38.9554,38.9638,38.9135,38.9303,80629.0
2016-10-11 13:10:00,46.47,46.47,46.38,46.4,184139.0,38.9387,38.9387,38.8632,38.88,184139.0
2016-10-11 13:15:00,46.4,46.4,46.35,46.39,124156.0,38.88,38.88,38.8381,38.8716,124156.0
2016-10-11 13:20:00,46.39,46.41,46.37,46.4,113416.0,38.8716,38.8884,38.8549,38.88,113416.0
2016-10-11 13:25:00,46.4,46.44,46.4,46.42,101138.0,38.88,38.9135,38.88,38.8968,101138.0
2016-10-11 13:30:00,46.42,46.44,46.37,46.42,114768.0,38.8968,38.9135,38.8549,38.8968,114768.0
2016-10-11 13:35:00,46.42,46.43,46.38,46.39,126767.0,38.8968,38.9051,38.8632,38.8716,126767.0
2016-10-11 13:40:00,46.39,46.4,46.38,46.38,77506.0,38.8716,38.88,38.8632,38.8632,77506.0
2016-10-11 13:45:00,46.37,46.4,46.33,46.33,153449.0,38.8549,38.88,38.8214,38.8214,153449.0
2016-10-11 13:50:00,46.34,46.36,46.33,46.35,534985.0,38.8297,38.8465,38.8214,38.8381,534985.0
2016-10-11 13:55:00,46.35,46.35,46.3,46.31,85022.0,38.8381,38.8381,38.7962,38.8046,85022.0
2016-10-11 14:00:00,46.32,46.32,46.29,46.31,61749.0,38.813,38.813,38.7878,38.8046,61749.0
2016-10-11 14:05:00,46.3,46.3,46.25,46.3,119401.0,38.7962,38.7962,38.7543,38.7962,119401.0
2016-10-11 14:10:00,46.3,46.33,46.29,46.31,93446.0,38.7962,38.8214,38.7878,38.8046,93446.0
2016-10-11 14:15:00,46.31,46.31,46.21,46.24,111991.0,38.8046,38.8046,38.7208,38.7459,111991.0
2016-10-11 14:20:00,46.23,46.27,46.2,46.26,200075.0,38.7376,38.7711,38.7124,38.7627,200075.0
2016-10-11 14:25:00,46.26,46.3,46.25,46.29,49508.0,38.7627,38.7962,38.7543,38.7878,49508.0
2016-10-11 14:30:00,46.29,46.29,46.25,46.26,56718.0,38.7878,38.7878,38.7543,38.7627,56718.0
2016-10-11 14:35:00,46.26,46.29,46.26,46.26,78680.0,38.7627,38.7878,38.7627,38.7627,78680.0
2016-10-11 14:40:00,46.27,46.3,46.25,46.29,93448.0,38.7711,38.7962,38.7543,38.7878,93448.0
2016-10-11 14:45:00,46.3,46.37,46.29,46.36,94486.0,38.7962,38.8549,38.7878,38.8465,94486.0
2016-10-11 14:50:00,46.36,46.36,46.32,46.36,110826.0,38.8465,38.8465,38.813,38.8465,110826.0
2016-10-11 14:55:00,46.35,46.38,46.33,46.34,113151.0,38.8381,38.8632,38.8214,38.8297,113151.0
2016-10-11 15:00:00,46.33,46.36,46.32,46.34,78569.0,38.8214,38.8465,38.813,38.8297,78569.0
2016-10-11 15:05:00,46.34,46.35,46.31,46.33,78488.0,38.8297,38.8381,38.8046,38.8214,78488.0
2016-10-11 15:10:00,46.33,46.36,46.31,46.34,70943.0,38.8214,38.8465,38.8046,38.8297,70943.0
2016-10-11 15:15:00,46.34,46.41,46.34,46.41,113914.0,38.8297,38.8884,38.8297,38.8884,113914.0
2016-10-11 15:20:00,46.42,46.47,46.42,46.44,93498.0,38.8968,38.9387,38.8968,38.9135,93498.0
2016-10-11 15:25:00,46.44,46.45,46.41,46.42,73128.0,38.9135,38.9219,38.8884,38.8968,73128.0
2016-10-11 15:30:00,46.43,46.48,46.41,46.47,120748.0,38.9051,38.947,38.8884,38.9387,120748.0
2016-10-11 15:35:00,46.47,46.47,46.42,46.46,141357.0,38.9387,38.9387,38.8968,38.9303,141357.0
2016-10-11 15:40:00,46.46,46.51,46.45,46.47,205254.0,38.9303,38.9722,38.9219,38.9387,205254.0
2016-10-11 15:45:00,46.47,46.53,46.47,46.51,191915.0,38.9387,38.9889,38.9387,38.9722,191915.0
2016-10-11 15:50:00,46.51,46.52,46.48,46.5,182789.0,38.9722,38.9806,38.947,38.9638,182789.0
2016-10-11 15:55:00,46.49,46.53,46.47,46.51,807214.0,38.9554,38.9889,38.9387,38.9722,807214.0
2016-10-12 09:30:00,46.54,46.58,46.45,46.48,111501.0,38.9973,39.0308,38.9219,38.947,111501.0
2016-10-12 09:35:00,46.47,46.47,46.4,46.42,106933.0,38.9387,38.9387,38.88,38.8968,106933.0
2016-10-12 09:40:00,46.4,46.4,46.31,46.31,282445.0,38.88,38.88,38.8046,38.8046,282445.0
2016-10-12 09:45:00,46.3,46.33,46.29,46.33,33928.0,38.7962,38.8214,38.7878,38.8214,33928.0
2016-10-12 09:50:00,46.32,46.39,46.31,46.39,42996.0,38.813,38.8716,38.8046,38.8716,42996.0
2016-10-12 09:55:00,46.39,46.46,46.39,46.46,29508.0,38.8716,38.9303,38.8716,38.9303,29508.0
2016-10-12 10:00:00,46.46,46.5,46.45,46.47,32756.0,38.9303,38.9638,38.9219,38.9387,32756.0
2016-10-12 10:05:00,46.47,46.5,46.41,46.42,29071.0,38.9387,38.9638,38.8884,38.8968,29071.0
2016-10-12 10:10:00,46.42,46.44,46.39,46.43,22900.0,38.8968,38.9135,38.8716,38.9051,22900.0
2016-10-12 10:15:00,46.42,46.48,46.42,46.44,52927.0,38.8968,38.947,38.8968,38.9135,52927.0
2016-10-12 10:20:00,46.43,46.45,46.42,46.44,26043.0,38.9051,38.9219,38.8968,38.9135,26043.0
2016-10-12 10:25:00,46.45,46.48,46.43,46.44,40390.0,38.9219,38.947,38.9051,38.9135,40390.0
2016-10-12 10:30:00,46.44,46.45,46.41,46.41,69996.0,38.9135,38.9219,38.8884,38.8884,69996.0
2016-10-12 10:35:00,46.41,46.41,46.32,46.34,26132.0,38.8884,38.8884,38.813,38.8297,26132.0
2016-10-12 10:40:00,46.34,46.34,46.32,46.33,12714.0,38.8297,38.8297,38.813,38.8214,12714.0
2016-10-12 10:45:00,46.33,46.34,46.27,46.27,23959.0,38.8214,38.8297,38.7711,38.7711,23959.0
2016-10-12 10:50:00,46.27,46.27,46.19,46.2,16563.0,38.7711,38.7711,38.704,38.7124,16563.0
2016-10-12 10:55:00,46.19,46.23,46.18,46.21,16799.0,38.704,38.7376,38.6957,38.7208,16799.0
2016-10-12 11:00:00,46.22,46.26,46.21,46.25,27078.0,38.7292,38.7627,38.7208,38.7543,27078.0
2016-10-12 11:05:00,46.26,46.28,46.24,46.27,227438.0,38.7627,38.7795,38.7459,38.7711,227438.0
2016-10-12 11:10:00,46.27,46.28,46.25,46.26,91070.0,38.7711,38.7795,38.7543,38.7627,91070.0
2016-10-12 11:15:00,46.26,46.26,46.23,46.24,62037.0,38.7627,38.7627,38.7376,38.7459,62037.0
2016-10-12 11:20:00,46.24,46.29,46.23,46.29,34564.0,38.7459,38.7878,38.7376,38.7878,34564.0
2016-10-12 11:25:00,46.29,46.32,46.28,46.31,183857.0,38.7878,38.813,38.7795,38.8046,183857.0
2016-10-12 11:30:00,46.31,46.39,46.3,46.36,47130.0,38.8046,38.8716,38.7962,38.8465,47130.0
2016-10-12 11:35:00,46.36,46.38,46.34,46.35,32411.0,38.8465,38.8632,38.8297,38.8381,32411.0
2016-10-12 11:40:00,46.35,46.35,46.31,46.33,30445.0,38.8381,38.8381,38.8046,38.8214,30445.0
2016-10-12 11:45:00,46.34,46.34,46.32,46.34,22336.0,38.8297,38.8297,38.813,38.8297,22336.0
2016-10-12 11:50:00,46.34,46.35,46.31,46.32,19375.0,38.8297,38.8381,38.8046,38.813,19375.0
2016-10-12 11:55:00,46.32,46.34,46.31,46.32,16300.0,38.813,38.8297,38.8046,38.813,16300.0
2016-10-12 12:00:00,46.32,46.36,46.32,46.35,8404.0,38.813,38.8465,38.813,38.8381,8404.0
2016-10-12 12:05:00,46.35,46.36,46.33,46.35,9857.0,38.8381,38.8465,38.8214,38.8381,9857.0
2016-10-12 12:10:00,46.35,46.39,46.35,46.38,31605.0,38.8381,38.8716,38.8381,38.8632,31605.0
2016-10-12 12:15:00,46.37,46.38,46.37,46.38,7250.0,38.8549,38.8632,38.8549,38.8632,7250.0
2016-10-12 12:20:00,46.38,46.41,46.37,46.39,19681.0,38.8632,38.8884,38.8549,38.8716,19681.0
2016-10-12 12:25:00,46.4,46.4,46.39,46.4,14408.0,38.88,38.88,38.8716,38.88,14408.0
2016-10-12 12:30:00,46.4,46.41,46.36,46.4,44112.0,38.88,38.8884,38.8465,38.88,44112.0
2016-10-12 12:35:00,46.39,46.43,46.39,46.42,9259.0,38.8716,38.9051,38.8716,38.8968,9259.0
2016-10-12 12:40:00,46.41,46.42,46.39,46.4,8668.0,38.8884,38.8968,38.8716,38.88,8668.0
2016-10-12 12:45:00,46.41,46.41,46.39,46.39,12541.0,38.8884,38.8884,38.8716,38.8716,12541.0
2016-10-12 12:50:00,46.39,46.4,46.38,46.4,8664.0,38.8716,38.88,38.8632,38.88,8664.0
2016-10-12 12:55:00,46.39,46.4,46.36,46.37,20043.0,38.8716,38.88,38.8465,38.8549,20043.0
2016-10-12 13:00:00,46.37,46.37,46.34,46.35,17117.0,38.8549,38.8549,38.8297,38.8381,17117.0
2016-10-12 13:05:00,46.34,46.38,46.34,46.37,7212.0,38.8297,38.8632,38.8297,38.8549,7212.0
2016-10-12 13:10:00,46.38,46.38,46.34,46.36,31735.0,38.8632,38.8632,38.8297,38.8465,31735.0
2016-10-12 13:15:00,46.36,46.39,46.36,46.38,17400.0,38.8465,38.8716,38.8465,38.8632,17400.0
2016-10-12 13:20:00,46.38,46.38,46.36,46.38,12177.0,38.8632,38.8632,38.8465,38.8632,12177.0
2016-10-12 13:25:00,46.37,46.4,46.37,46.39,16677.0,38.8549,38.88,38.8549,38.8716,16677.0
2016-10-12 13:30:00,46.39,46.4,46.37,46.38,11100.0,38.8716,38.88,38.8549,38.8632,11100.0
2016-10-12 13:35:00,46.38,46.38,46.36,46.37,22494.0,38.8632,38.8632,38.8465,38.8549,22494.0
2016-10-12 13:40:00,46.37,46.39,46.36,46.38,7854.0,38.8549,38.8716,38.8465,38.8632,7854.0
2016-10-12 13:45:00,46.37,46.37,46.36,46.37,10126.0,38.8549,38.8549,38.8465,38.8549,10126.0
2016-10-12 13:50:00,46.36,46.39,46.36,46.38,11617.0,38.8465,38.8716,38.8465,38.8632,11617.0
2016-10-12 13:55:00,46.39,46.4,46.38,46.39,8755.0,38.8716,38.88,38.8632,38.8716,8755.0
2016-10-12 14:00:00,46.39,46.45,46.35,46.37,88926.0,38.8716,38.9219,38.8381,38.8549,88926.0
2016-10-12 14:05:00,46.37,46.43,46.35,46.43,81524.0,38.8549,38.9051,38.8381,38.9051,81524.0
2016-10-12 14:10:00,46.43,46.47,46.41,46.46,36772.0,38.9051,38.9387,38.8884,38.9303,36772.0
2016-10-12 14:15:00,46.46,46.51,46.46,46.46,48045.0,38.9303,38.9722,38.9303,38.9303,48045.0
2016-10-12 14:20:00,46.46,46.48,46.45,46.47,8611.0,38.9303,38.947,38.9219,38.9387,8611.0
2016-10-12 14:25:00,46.47,46.47,46.4,46.42,11780.0,38.9387,38.9387,38.88,38.8968,11780.0
2016-10-12 14:30:00,46.42,46.47,46.41,46.46,13170.0,38.8968,38.9387,38.8884,38.9303,13170.0
2016-10-12 14:35:00,46.46,46.47,46.45,46.46,21520.0,38.9303,38.9387,38.9219,38.9303,21520.0
2016-10-12 14:40:00,46.46,46.46,46.42,46.44,24317.0,38.9303,38.9303,38.8968,38.9135,24317.0
2016-10-12 14:45:00,46.44,46.45,46.42,46.44,20342.0,38.9135,38.9219,38.8968,38.9135,20342.0
2016-10-12 14:50:00,46.45,46.46,46.44,46.44,13953.0,38.9219,38.9303,38.9135,38.9135,13953.0
2016-10-12 14:55:00,46.45,46.46,46.41,46.41,17393.0,38.9219,38.9303,38.8884,38.8884,17393.0
2016-10-12 15:00:00,46.41,46.42,46.38,46.41,44726.0,38.8884,38.8968,38.8632,38.8884,44726.0
2016-10-12 15:05:00,46.41,46.46,46.4,46.43,25479.0,38.8884,38.9303,38.88,38.9051,25479.0
2016-10-12 15:10:00,46.44,46.46,46.43,46.45,27880.0,38.9135,38.9303,38.9051,38.9219,27880.0
2016-10-12 15:15:00,46.45,46.45,46.42,46.45,36561.0,38.9219,38.9219,38.8968,38.9219,36561.0
2016-10-12 15:20:00,46.45,46.46,46.41,46.41,25566.0,38.9219,38.9303,38.8884,38.8884,25566.0
2016-10-12 15:25:00,46.4,46.41,46.38,46.39,24527.0,38.88,38.8884,38.8632,38.8716,24527.0
2016-10-12 15:30:00,46.39,46.39,46.34,46.34,67358.0,38.8716,38.8716,38.8297,38.8297,67358.0
2016-10-12 15:35:00,46.35,46.41,46.34,46.41,93669.0,38.8381,38.8884,38.8297,38.8884,93669.0
2016-10-12 15:40:00,46.41,46.44,46.39,46.41,114805.0,38.8884,38.9135,38.8716,38.8884,114805.0
2016-10-12 15:45:00,46.41,46.44,46.41,46.43,113005.0,38.8884,38.9135,38.8884,38.9051,113005.0
2016-10-12 15:50:00,46.43,46.44,46.41,46.41,213580.0,38.9051,38.9135,38.8884,38.8884,213580.0
2016-10-12 15:55:00,46.41,46.43,46.39,46.4,324903.0,38.8884,38.9051,38.8716,38.88,324903.0
2016-10-13 09:30:00,45.91,45.95,45.77,45.8,212906.0,38.4694,38.5029,38.3521,38.3772,212906.0
2016-10-13 09:35:00,45.79,45.8,45.7,45.75,136641.0,38.3689,38.3772,38.2935,38.3354,136641.0
2016-10-13 09:40:00,45.75,45.75,45.68,45.71,67902.0,38.3354,38.3354,38.2767,38.3018,67902.0
2016-10-13 09:45:00,45.7,45.73,45.68,45.72,57382.0,38.2935,38.3186,38.2767,38.3102,57382.0
2016-10-13 09:50:00,45.71,45.72,45.63,45.66,76490.0,38.3018,38.3102,38.2348,38.2599,76490.0
2016-10-13 09:55:00,45.66,45.66,45.58,45.64,82743.0,38.2599,38.2599,38.1929,38.2432,82743.0
2016-10-13 10:00:00,45.65,45.65,45.56,45.59,37199.0,38.2516,38.2516,38.1761,38.2013,37199.0
2016-10-13 10:05:00,45.58,45.64,45.58,45.61,36191.0,38.1929,38.2432,38.1929,38.218,36191.0
2016-10-13 10:10:00,45.62,45.65,45.58,45.65,43495.0,38.2264,38.2516,38.1929,38.2516,43495.0
2016-10-13 10:15:00,45.65,45.68,45.64,45.66,47578.0,38.2516,38.2767,38.2432,38.2599,47578.0
2016-10-13 10:20:00,45.66,45.7,45.66,45.69,54038.0,38.2599,38.2935,38.2599,38.2851,54038.0
2016-10-13 10:25:00,45.69,45.69,45.62,45.62,70262.0,38.2851,38.2851,38.2264,38.2264,70262.0
2016-10-13 10:30:00,45.63,45.67,45.59,45.67,74578.0,38.2348,38.2683,38.2013,38.2683,74578.0
2016-10-13 10:35:00,45.67,45.76,45.67,45.73,57977.0,38.2683,38.3437,38.2683,38.3186,57977.0
2016-10-13 10:40:00,45.73,45.76,45.69,45.69,150601.0,38.3186,38.3437,38.2851,38.2851,150601.0
2016-10-13 10:45:00,45.68,45.69,45.59,45.6,160527.0,38.2767,38.2851,38.2013,38.2097,160527.0
2016-10-13 10:50:00,45.59,45.66,45.59,45.63,102945.0,38.2013,38.2599,38.2013,38.2348,102945.0
2016-10-13 10:55:00,45.63,45.69,45.62,45.69,65404.0,38.2348,38.2851,38.2264,38.2851,65404.0
2016-10-13 11:00:00,45.69,45.69,45.61,45.62,36925.0,38.2851,38.2851,38.218,38.2264,36925.0
2016-10-13 11:05:00,45.62,45.66,45.62,45.64,26314.0,38.2264,38.2599,38.2264,38.2432,26314.0
2016-10-13 11:10:00,45.64,45.65,45.61,45.64,51916.0,38.2432,38.2516,38.218,38.2432,51916.0
2016-10-13 11:15:00,45.65,45.74,45.65,45.74,81260.0,38.2516,38.327,38.2516,38.327,81260.0
2016-10-13 11:20:00,45.75,45.77,45.73,45.76,48927.0,38.3354,38.3521,38.3186,38.3437,48927.0
2016-10-13 11:25:00,45.75,45.78,45.74,45.77,40088.0,38.3354,38.3605,38.327,38.3521,40088.0
2016-10-13 11:30:00,45.78,45.87,45.77,45.86,84734.0,38.3605,38.4359,38.3521,38.4275,84734.0
2016-10-13 11:35:00,45.86,45.87,45.8,45.81,48987.0,38.4275,38.4359,38.3772,38.3856,48987.0
2016-10-13 11:40:00,45.81,45.81,45.78,45.81,117362.0,38.3856,38.3856,38.3605,38.3856,117362.0
2016-10-13 11:45:00,45.81,45.82,45.77,45.8,79442.0,38.3856,38.394,38.3521,38.3772,79442.0
2016-10-13 11:50:00,45.8,45.83,45.78,45.8,92659.0,38.3772,38.4024,38.3605,38.3772,92659.0
2016-10-13 11:55:00,45.79,45.81,45.78,45.79,11141.0,38.3689,38.3856,38.3605,38.3689,11141.0
2016-10-13 12:00:00,45.79,45.79,45.75,45.77,31540.0,38.3689,38.3689,38.3354,38.3521,31540.0
2016-10-13 12:05:00,45.77,45.81,45.76,45.81,15392.0,38.3521,38.3856,38.3437,38.3856,15392.0
2016-10-13 12:10:00,45.81,45.83,45.81,45.83,34440.0,38.3856,38.4024,38.3856,38.4024,34440.0
2016-10-13 12:15:00,45.84,45.85,45.82,45.83,10259.0,38.4108,38.4191,38.394,38.4024,10259.0
2016-10-13 12:20:00,45.83,45.85,45.82,45.84,27207.0,38.4024,38.4191,38.394,38.4108,27207.0
2016-10-13 12:25:00,45.84,45.86,45.82,45.84,10858.0,38.4108,38.4275,38.394,38.4108,10858.0
2016-10-13 12:30:00,45.84,45.89,45.83,45.89,10473.0,38.4108,38.4527,38.4024,38.4527,10473.0
2016-10-13 12:35:00,45.89,45.97,45.88,45.95,27992.0,38.4527,38.5197,38.4443,38.5029,27992.0
2016-10-13 12:40:00,45.95,45.97,45.94,45.94,30076.0,38.5029,38.5197,38.4946,38.4946,30076.0
2016-10-13 12:45:00,45.94,45.97,45.94,45.97,34472.0,38.4946,38.5197,38.4946,38.5197,34472.0
2016-10-13 12:50:00,45.97,45.97,45.95,45.97,15400.0,38.5197,38.5197,38.5029,38.5197,15400.0
2016-10-13 12:55:00,45.97,45.99,45.95,45.95,8972.0,38.5197,38.5365,38.5029,38.5029,8972.0
2016-10-13 13:00:00,45.96,45.96,45.94,45.96,17617.0,38.5113,38.5113,38.4946,38.5113,17617.0
2016-10-13 13:05:00,45.96,45.97,45.94,45.95,7600.0,38.5113,38.5197,38.4946,38.5029,7600.0
2016-10-13 13:10:00,45.96,45.97,45.93,45.93,18257.0,38.5113,38.5197,38.4862,38.4862,18257.0
2016-10-13 13:15:00,45.94,45.97,45.93,45.97,10734.0,38.4946,38.5197,38.4862,38.5197,10734.0
2016-10-13 13:20:00,45.96,45.98,45.96,45.97,20870.0,38.5113,38.5281,38.5113,38.5197,20870.0
2016-10-13 13:25:00,45.98,45.99,45.97,45.98,10972.0,38.5281,38.5365,38.5197,38.5281,10972.0
2016-10-13 13:30:00,45.98,45.98,45.95,45.97,15112.0,38.5281,38.5281,38.5029,38.5197,15112.0
2016-10-13 13:35:00,45.98,45.99,45.95,45.97,19089.0,38.5281,38.5365,38.5029,38.5197,19089.0
2016-10-13 13:40:00,45.97,46.0,45.97,45.99,6265.0,38.5197,38.5448,38.5197,38.5365,6265.0
2016-10-13 13:45:00,45.99,45.99,45.97,45.99,20546.0,38.5365,38.5365,38.5197,38.5365,20546.0
2016-10-13 13:50:00,45.99,46.08,45.99,46.08,34952.0,38.5365,38.6119,38.5365,38.6119,34952.0
2016-10-13 13:55:00,46.08,46.16,46.08,46.15,107489.0,38.6119,38.6789,38.6119,38.6705,107489.0
2016-10-13 14:00:00,46.14,46.21,46.13,46.2,56239.0,38.6621,38.7208,38.6538,38.7124,56239.0
2016-10-13 14:05:00,46.21,46.21,46.15,46.16,53803.0,38.7208,38.7208,38.6705,38.6789,53803.0
2016-10-13 14:10:00,46.16,46.16,46.13,46.14,23436.0,38.6789,38.6789,38.6538,38.6621,23436.0
2016-10-13 14:15:00,46.14,46.15,46.13,46.14,31167.0,38.6621,38.6705,38.6538,38.6621,31167.0
2016-10-13 14:20:00,46.15,46.18,46.15,46.16,40320.0,38.6705,38.6957,38.6705,38.6789,40320.0
2016-10-13 14:25:00,46.16,46.18,46.15,46.16,23484.0,38.6789,38.6957,38.6705,38.6789,23484.0
2016-10-13 14:30:00,46.17,46.21,46.17,46.21,27817.0,38.6873,38.7208,38.6873,38.7208,27817.0
2016-10-13 14:35:00,46.21,46.22,46.18,46.21,26820.0,38.7208,38.7292,38.6957,38.7208,26820.0
2016-10-13 14:40:00,46.22,46.23,46.18,46.21,70003.0,38.7292,38.7376,38.6957,38.7208,70003.0
2016-10-13 14:45:00,46.21,46.23,46.2,46.21,76389.0,38.7208,38.7376,38.7124,38.7208,76389.0
2016-10-13 14:50:00,46.21,46.23,46.17,46.22,37960.0,38.7208,38.7376,38.6873,38.7292,37960.0
2016-10-13 14:55:00,46.23,46.27,46.22,46.23,17061.0,38.7376,38.7711,38.7292,38.7376,17061.0
2016-10-13 15:00:00,46.23,46.23,46.19,46.19,18934.0,38.7376,38.7376,38.704,38.704,18934.0
2016-10-13 15:05:00,46.19,46.22,46.18,46.21,36262.0,38.704,38.7292,38.6957,38.7208,36262.0
2016-10-13 15:10:00,46.22,46.24,46.21,46.23,50416.0,38.7292,38.7459,38.7208,38.7376,50416.0
2016-10-13 15:15:00,46.23,46.24,46.19,46.2,58261.0,38.7376,38.7459,38.704,38.7124,58261.0
2016-10-13 15:20:00,46.2,46.21,46.18,46.2,66984.0,38.7124,38.7208,38.6957,38.7124,66984.0
2016-10-13 15:25:00,46.21,46.21,46.15,46.17,53091.0,38.7208,38.7208,38.6705,38.6873,53091.0
2016-10-13 15:30:00,46.18,46.28,46.17,46.21,189932.0,38.6957,38.7795,38.6873,38.7208,189932.0
2016-10-13 15:35:00,46.2,46.26,46.2,46.25,90425.0,38.7124,38.7627,38.7124,38.7543,90425.0
2016-10-13 15:40:00,46.25,46.26,46.22,46.23,67562.0,38.7543,38.7627,38.7292,38.7376,67562.0
2016-10-13 15:45:00,46.22,46.24,46.18,46.19,122714.0,38.7292,38.7459,38.6957,38.704,122714.0
2016-10-13 15:50:00,46.19,46.19,46.15,46.16,129451.0,38.704,38.704,38.6705,38.6789,129451.0
2016-10-13 15:55:00,46.16,46.18,46.11,46.17,455334.0,38.6789,38.6957,38.637,38.6873,455334.0
2016-10-14 09:30:00,46.37,46.58,46.31,46.52,102573.0,38.8549,39.0308,38.8046,38.9806,102573.0
2016-10-14 09:35:00,46.53,46.61,46.52,46.59,48644.0,38.9889,39.056,38.9806,39.0392,48644.0
2016-10-14 09:40:00,46.59,46.61,46.57,46.6,23852.0,39.0392,39.056,39.0225,39.0476,23852.0
2016-10-14 09:45:00,46.6,46.65,46.59,46.64,33610.0,39.0476,39.0895,39.0392,39.0811,33610.0
2016-10-14 09:50:00,46.64,46.65,46.54,46.55,76888.0,39.0811,39.0895,38.9973,39.0057,76888.0
2016-10-14 09:55:00,46.56,46.57,46.48,46.52,43489.0,39.0141,39.0225,38.947,38.9806,43489.0
2016-10-14 10:00:00,46.51,46.52,46.45,46.49,35446.0,38.9722,38.9806,38.9219,38.9554,35446.0
2016-10-14 10:05:00,46.51,46.54,46.49,46.5,139979.0,38.9722,38.9973,38.9554,38.9638,139979.0
2016-10-14 10:10:00,46.51,46.6,46.51,46.58,21786.0,38.9722,39.0476,38.9722,39.0308,21786.0
2016-10-14 10:15:00,46.58,46.61,46.57,46.6,29797.0,39.0308,39.056,39.0225,39.0476,29797.0
2016-10-14 10:20:00,46.61,46.62,46.56,46.57,16606.0,39.056,39.0644,39.0141,39.0225,16606.0
2016-10-14 10:25:00,46.58,46.59,46.52,46.52,17056.0,39.0308,39.0392,38.9806,38.9806,17056.0
2016-10-14 10:30:00,46.52,46.58,46.52,46.54,16512.0,38.9806,39.0308,38.9806,38.9973,16512.0
2016-10-14 10:35:00,46.54,46.57,46.53,46.57,21127.0,38.9973,39.0225,38.9889,39.0225,21127.0
2016-10-14 10:40:00,46.57,46.6,46.56,46.59,7041.0,39.0225,39.0476,39.0141,39.0392,7041.0
2016-10-14 10:45:00,46.6,46.62,46.55,46.55,35359.0,39.0476,39.0644,39.0057,39.0057,35359.0
2016-10-14 10:50:00,46.55,46.55,46.49,46.53,26547.0,39.0057,39.0057,38.9554,38.9889,26547.0
2016-10-14 10:55:00,46.53,46.55,46.52,46.52,167524.0,38.9889,39.0057,38.9806,38.9806,167524.0
2016-10-14 11:00:00,46.51,46.51,46.43,46.44,47043.0,38.9722,38.9722,38.9051,38.9135,47043.0
2016-10-14 11:05:00,46.44,46.45,46.41,46.42,242189.0,38.9135,38.9219,38.8884,38.8968,242189.0
2016-10-14 11:10:00,46.42,46.43,46.35,46.36,222580.0,38.8968,38.9051,38.8381,38.8465,222580.0
2016-10-14 11:15:00,46.35,46.4,46.35,46.39,20248.0,38.8381,38.88,38.8381,38.8716,20248.0
2016-10-14 11:20:00,46.39,46.41,46.35,46.41,20521.0,38.8716,38.8884,38.8381,38.8884,20521.0
2016-10-14 11:25:00,46.4,46.41,46.36,46.36,16299.0,38.88,38.8884,38.8465,38.8465,16299.0
2016-10-14 11:30:00,46.35,46.35,46.29,46.34,53446.0,38.8381,38.8381,38.7878,38.8297,53446.0
2016-10-14 11:35:00,46.34,46.39,46.33,46.38,40240.0,38.8297,38.8716,38.8214,38.8632,40240.0
2016-10-14 11:40:00,46.37,46.4,46.36,46.39,18423.0,38.8549,38.88,38.8465,38.8716,18423.0
2016-10-14 11:45:00,46.39,46.39,46.28,46.32,206133.0,38.8716,38.8716,38.7795,38.813,206133.0
2016-10-14 11:50:00,46.32,46.34,46.31,46.32,46297.0,38.813,38.8297,38.8046,38.813,46297.0
2016-10-14 11:55:00,46.31,46.33,46.27,46.29,75558.0,38.8046,38.8214,38.7711,38.7878,75558.0
2016-10-14 12:00:00,46.28,46.32,46.27,46.32,30131.0,38.7795,38.813,38.7711,38.813,30131.0
2016-10-14 12:05:00,46.32,46.34,46.3,46.33,21156.0,38.813,38.8297,38.7962,38.8214,21156.0
2016-10-14 12:10:00,46.32,46.36,46.3,46.35,73757.0,38.813,38.8465,38.7962,38.8381,73757.0
2016-10-14 12:15:00,46.35,46.35,46.29,46.31,112528.0,38.8381,38.8381,38.7878,38.8046,112528.0
2016-10-14 12:20:00,46.32,46.33,46.29,46.31,72733.0,38.813,38.8214,38.7878,38.8046,72733.0
2016-10-14 12:25:00,46.32,46.38,46.31,46.37,22669.0,38.813,38.8632,38.8046,38.8549,22669.0
2016-10-14 12:30:00,46.37,46.4,46.36,46.38,5264.0,38.8549,38.88,38.8465,38.8632,5264.0
2016-10-14 12:35:00,46.38,46.4,46.37,46.39,7668.0,38.8632,38.88,38.8549,38.8716,7668.0
2016-10-14 12:40:00,46.39,46.41,46.37,46.37,17361.0,38.8716,38.8884,38.8549,38.8549,17361.0
2016-10-14 12:45:00,46.37,46.37,46.33,46.34,7819.0,38.8549,38.8549,38.8214,38.8297,7819.0
2016-10-14 12:50:00,46.34,46.38,46.34,46.38,74755.0,38.8297,38.8632,38.8297,38.8632,74755.0
2016-10-14 12:55:00,46.38,46.39,46.37,46.38,9319.0,38.8632,38.8716,38.8549,38.8632,9319.0
2016-10-14 13:00:00,46.37,46.37,46.33,46.33,11319.0,38.8549,38.8549,38.8214,38.8214,11319.0
2016-10-14 13:05:00,46.33,46.41,46.31,46.4,116254.0,38.8214,38.8884,38.8046,38.88,116254.0
2016-10-14 13:10:00,46.41,46.41,46.36,46.38,50690.0,38.8884,38.8884,38.8465,38.8632,50690.0
2016-10-14 13:15:00,46.37,46.41,46.36,46.4,26389.0,38.8549,38.8884,38.8465,38.88,26389.0
2016-10-14 13:20:00,46.4,46.43,46.39,46.4,62123.0,38.88,38.9051,38.8716,38.88,62123.0
2016-10-14 13:25:00,46.4,46.43,46.39,46.39,274182.0,38.88,38.9051,38.8716,38.8716,274182.0
2016-10-14 13:30:00,46.39,46.51,46.39,46.5,106623.0,38.8716,38.9722,38.8716,38.9638,106623.0
2016-10-14 13:35:00,46.49,46.49,46.43,46.47,24463.0,38.9554,38.9554,38.9051,38.9387,24463.0
2016-10-14 13:40:00,46.47,46.47,46.42,46.42,23145.0,38.9387,38.9387,38.8968,38.8968,23145.0
2016-10-14 13:45:00,46.42,46.44,46.39,46.42,24361.0,38.8968,38.9135,38.8716,38.8968,24361.0
2016-10-14 13:50:00,46.41,46.42,46.37,46.39,29751.0,38.8884,38.8968,38.8549,38.8716,29751.0
2016-10-14 13:55:00,46.39,46.4,46.37,46.39,19601.0,38.8716,38.88,38.8549,38.8716,19601.0
2016-10-14 14:00:00,46.39,46.41,46.35,46.4,40091.0,38.8716,38.8884,38.8381,38.88,40091.0
2016-10-14 14:05:00,46.41,46.41,46.37,46.38,47798.0,38.8884,38.8884,38.8549,38.8632,47798.0
2016-10-14 14:10:00,46.37,46.4,46.36,46.38,46330.0,38.8549,38.88,38.8465,38.8632,46330.0
2016-10-14 14:15:00,46.38,46.39,46.36,46.39,39502.0,38.8632,38.8716,38.8465,38.8716,39502.0
2016-10-14 14:20:00,46.39,46.45,46.39,46.44,39853.0,38.8716,38.9219,38.8716,38.9135,39853.0
2016-10-14 14:25:00,46.43,46.46,46.41,46.45,41117.0,38.9051,38.9303,38.8884,38.9219,41117.0
2016-10-14 14:30:00,46.46,46.47,46.42,46.42,24075.0,38.9303,38.9387,38.8968,38.8968,24075.0
2016-10-14 14:35:00,46.42,46.45,46.41,46.43,31438.0,38.8968,38.9219,38.8884,38.9051,31438.0
2016-10-14 14:40:00,46.43,46.44,46.4,46.4,43661.0,38.9051,38.9135,38.88,38.88,43661.0
2016-10-14 14:45:00,46.4,46.4,46.38,46.39,14796.0,38.88,38.88,38.8632,38.8716,14796.0
2016-10-14 14:50:00,46.39,46.4,46.36,46.36,37589.0,38.8716,38.88,38.8465,38.8465,37589.0
2016-10-14 14:55:00,46.36,46.37,46.32,46.33,38144.0,38.8465,38.8549,38.813,38.8214,38144.0
2016-10-14 15:00:00,46.33,46.36,46.33,46.33,26871.0,38.8214,38.8465,38.8214,38.8214,26871.0
2016-10-14 15:05:00,46.34,46.39,46.34,46.39,37334.0,38.8297,38.8716,38.8297,38.8716,37334.0
2016-10-14 15:10:00,46.39,46.4,46.37,46.38,55297.0,38.8716,38.88,38.8549,38.8632,55297.0
2016-10-14 15:15:00,46.38,46.4,46.36,46.37,41656.0,38.8632,38.88,38.8465,38.8549,41656.0
2016-10-14 15:20:00,46.37,46.39,46.36,46.38,42680.0,38.8549,38.8716,38.8465,38.8632,42680.0
2016-10-14 15:25:00,46.38,46.4,46.37,46.38,22413.0,38.8632,38.88,38.8549,38.8632,22413.0
2016-10-14 15:30:00,46.38,46.42,46.37,46.4,85245.0,38.8632,38.8968,38.8549,38.88,85245.0
2016-10-14 15:35:00,46.4,46.45,46.4,46.44,123001.0,38.88,38.9219,38.88,38.9135,123001.0
2016-10-14 15:40:00,46.45,46.47,46.42,46.43,138625.0,38.9219,38.9387,38.8968,38.9051,138625.0
2016-10-14 15:45:00,46.43,46.43,46.39,46.41,95319.0,38.9051,38.9051,38.8716,38.8884,95319.0
2016-10-14 15:50:00,46.41,46.44,46.4,46.4,187391.0,38.8884,38.9135,38.88,38.88,187391.0
2016-10-14 15:55:00,46.4,46.42,46.33,46.33,220238.0,38.88,38.8968,38.8214,38.8214,220238.0
2016-10-17 09:30:00,46.34,46.52,46.27,46.48,191533.0,38.8297,38.9806,38.7711,38.947,191533.0
2016-10-17 09:35:00,46.49,46.53,46.42,46.44,118893.0,38.9554,38.9889,38.8968,38.9135,118893.0
2016-10-17 09:40:00,46.43,46.43,46.34,46.35,33797.0,38.9051,38.9051,38.8297,38.8381,33797.0
2016-10-17 09:45:00,46.35,46.36,46.32,46.35,38492.0,38.8381,38.8465,38.813,38.8381,38492.0
2016-10-17 09:50:00,46.36,46.36,46.3,46.3,48726.0,38.8465,38.8465,38.7962,38.7962,48726.0
2016-10-17 09:55:00,46.28,46.35,46.27,46.34,97113.0,38.7795,38.8381,38.7711,38.8297,97113.0
2016-10-17 10:00:00,46.35,46.38,46.34,46.35,34341.0,38.8381,38.8632,38.8297,38.8381,34341.0
2016-10-17 10:05:00,46.34,46.37,46.32,46.36,20019.0,38.8297,38.8549,38.813,38.8465,20019.0
2016-10-17 10:10:00,46.37,46.4,46.35,46.38,52358.0,38.8549,38.88,38.8381,38.8632,52358.0
2016-10-17 10:15:00,46.38,46.42,46.37,46.38,47645.0,38.8632,38.8968,38.8549,38.8632,47645.0
2016-10-17 10:20:00,46.39,46.47,46.37,46.46,37735.0,38.8716,38.9387,38.8549,38.9303,37735.0
2016-10-17 10:25:00,46.47,46.51,46.47,46.49,79791.0,38.9387,38.9722,38.9387,38.9554,79791.0
2016-10-17 10:30:00,46.49,46.51,46.46,46.47,189395.0,38.9554,38.9722,38.9303,38.9387,189395.0
2016-10-17 10:35:00,46.46,46.5,46.45,46.48,57735.0,38.9303,38.9638,38.9219,38.947,57735.0
2016-10-17 10:40:00,46.49,46.5,46.45,46.45,17456.0,38.9554,38.9638,38.9219,38.9219,17456.0
2016-10-17 10:45:00,46.45,46.47,46.42,46.45,17578.0,38.9219,38.9387,38.8968,38.9219,17578.0
2016-10-17 10:50:00,46.44,46.46,46.39,46.39,39836.0,38.9135,38.9303,38.8716,38.8716,39836.0
2016-10-17 10:55:00,46.4,46.43,46.38,46.42,14640.0,38.88,38.9051,38.8632,38.8968,14640.0
2016-10-17 11:00:00,46.43,46.44,46.4,46.42,25796.0,38.9051,38.9135,38.88,38.8968,25796.0
2016-10-17 11:05:00,46.42,46.44,46.39,46.4,24346.0,38.8968,38.9135,38.8716,38.88,24346.0
2016-10-17 11:10:00,46.4,46.43,46.38,46.41,50133.0,38.88,38.9051,38.8632,38.8884,50133.0
2016-10-17 11:15:00,46.4,46.44,46.38,46.44,12287.0,38.88,38.9135,38.8632,38.9135,12287.0
2016-10-17 11:20:00,46.43,46.43,46.4,46.42,22731.0,38.9051,38.9051,38.88,38.8968,22731.0
2016-10-17 11:25:00,46.42,46.42,46.36,46.39,45514.0,38.8968,38.8968,38.8465,38.8716,45514.0
2016-10-17 11:30:00,46.39,46.44,46.39,46.43,33693.0,38.8716,38.9135,38.8716,38.9051,33693.0
2016-10-17 11:35:00,46.43,46.46,46.42,46.46,8155.0,38.9051,38.9303,38.8968,38.9303,8155.0
2016-10-17 11:40:00,46.46,46.48,46.44,46.47,14317.0,38.9303,38.947,38.9135,38.9387,14317.0
2016-10-17 11:45:00,46.48,46.48,46.43,46.45,8650.0,38.947,38.947,38.9051,38.9219,8650.0
2016-10-17 11:50:00,46.45,46.49,46.45,46.48,17755.0,38.9219,38.9554,38.9219,38.947,17755.0
2016-10-17 11:55:00,46.48,46.5,46.47,46.49,70547.0,38.947,38.9638,38.9387,38.9554,70547.0
2016-10-17 12:00:00,46.49,46.49,46.47,46.48,45247.0,38.9554,38.9554,38.9387,38.947,45247.0
2016-10-17 12:05:00,46.48,46.5,46.46,46.47,58524.0,38.947,38.9638,38.9303,38.9387,58524.0
2016-10-17 12:10:00,46.47,46.48,46.45,46.48,23310.0,38.9387,38.947,38.9219,38.947,23310.0
2016-10-17 12:15:00,46.48,46.49,46.47,46.48,23416.0,38.947,38.9554,38.9387,38.947,23416.0
2016-10-17 12:20:00,46.48,46.49,46.47,46.47,57178.0,38.947,38.9554,38.9387,38.9387,57178.0
2016-10-17 12:25:00,46.47,46.47,46.45,46.46,5655.0,38.9387,38.9387,38.9219,38.9303,5655.0
2016-10-17 12:30:00,46.45,46.47,46.45,46.47,3400.0,38.9219,38.9387,38.9219,38.9387,3400.0
2016-10-17 12:35:00,46.47,46.48,46.45,46.46,7638.0,38.9387,38.947,38.9219,38.9303,7638.0
2016-10-17 12:40:00,46.45,46.46,46.43,46.45,12857.0,38.9219,38.9303,38.9051,38.9219,12857.0
2016-10-17 12:45:00,46.44,46.46,46.42,46.46,9628.0,38.9135,38.9303,38.8968,38.9303,9628.0
2016-10-17 12:50:00,46.46,46.49,46.45,46.47,15567.0,38.9303,38.9554,38.9219,38.9387,15567.0
2016-10-17 12:55:00,46.47,46.49,46.46,46.47,5054.0,38.9387,38.9554,38.9303,38.9387,5054.0
2016-10-17 13:00:00,46.46,46.48,46.42,46.43,22559.0,38.9303,38.947,38.8968,38.9051,22559.0
2016-10-17 13:05:00,46.42,46.45,46.42,46.44,6442.0,38.8968,38.9219,38.8968,38.9135,6442.0
2016-10-17 13:10:00,46.44,46.46,46.44,46.46,16337.0,38.9135,38.9303,38.9135,38.9303,16337.0
2016-10-17 13:15:00,46.46,46.46,46.39,46.41,30135.0,38.9303,38.9303,38.8716,38.8884,30135.0
2016-10-17 13:20:00,46.41,46.42,46.37,46.37,13802.0,38.8884,38.8968,38.8549,38.8549,13802.0
2016-10-17 13:25:00,46.37,46.37,46.35,46.37,13065.0,38.8549,38.8549,38.8381,38.8549,13065.0
2016-10-17 13:30:00,46.36,46.37,46.34,46.37,12627.0,38.8465,38.8549,38.8297,38.8549,12627.0
2016-10-17 13:35:00,46.36,46.39,46.36,46.39,5450.0,38.8465,38.8716,38.8465,38.8716,5450.0
2016-10-17 13:40:00,46.38,46.42,46.38,46.41,6439.0,38.8632,38.8968,38.8632,38.8884,6439.0
2016-10-17 13:45:00,46.4,46.41,46.39,46.4,9466.0,38.88,38.8884,38.8716,38.88,9466.0
2016-10-17 13:50:00,46.39,46.4,46.38,46.39,9650.0,38.8716,38.88,38.8632,38.8716,9650.0
2016-10-17 13:55:00,46.39,46.4,46.35,46.35,24664.0,38.8716,38.88,38.8381,38.8381,24664.0
2016-10-17 14:00:00,46.36,46.37,46.35,46.37,12039.0,38.8465,38.8549,38.8381,38.8549,12039.0
2016-10-17 14:05:00,46.38,46.38,46.35,46.37,8750.0,38.8632,38.8632,38.8381,38.8549,8750.0
2016-10-17 14:10:00,46.36,46.38,46.36,46.37,7443.0,38.8465,38.8632,38.8465,38.8549,7443.0
2016-10-17 14:15:00,46.36,46.39,46.36,46.38,37335.0,38.8465,38.8716,38.8465,38.8632,37335.0
2016-10-17 14:20:00,46.39,46.39,46.35,46.35,20316.0,38.8716,38.8716,38.8381,38.8381,20316.0
2016-10-17 14:25:00,46.35,46.37,46.33,46.34,13822.0,38.8381,38.8549,38.8214,38.8297,13822.0
2016-10-17 14:30:00,46.35,46.36,46.33,46.35,36613.0,38.8381,38.8465,38.8214,38.8381,36613.0
2016-10-17 14:35:00,46.34,46.35,46.32,46.35,16049.0,38.8297,38.8381,38.813,38.8381,16049.0
2016-10-17 14:40:00,46.34,46.36,46.33,46.35,26569.0,38.8297,38.8465,38.8214,38.8381,26569.0
2016-10-17 14:45:00,46.35,46.36,46.33,46.33,17869.0,38.8381,38.8465,38.8214,38.8214,17869.0
2016-10-17 14:50:00,46.34,46.38,46.34,46.37,23634.0,38.8297,38.8632,38.8297,38.8549,23634.0
2016-10-17 14:55:00,46.37,46.4,46.37,46.39,9846.0,38.8549,38.88,38.8549,38.8716,9846.0
2016-10-17 15:00:00,46.39,46.39,46.37,46.38,16094.0,38.8716,38.8716,38.8549,38.8632,16094.0
2016-10-17 15:05:00,46.37,46.39,46.37,46.38,7663.0,38.8549,38.8716,38.8549,38.8632,7663.0
2016-10-17 15:10:00,46.39,46.39,46.34,46.34,32918.0,38.8716,38.8716,38.8297,38.8297,32918.0
2016-10-17 15:15:00,46.35,46.36,46.33,46.34,10224.0,38.8381,38.8465,38.8214,38.8297,10224.0
2016-10-17 15:20:00,46.35,46.36,46.33,46.34,20596.0,38.8381,38.8465,38.8214,38.8297,20596.0
2016-10-17 15:25:00,46.34,46.36,46.34,46.35,11895.0,38.8297,38.8465,38.8297,38.8381,11895.0
2016-10-17 15:30:00,46.35,46.35,46.32,46.35,82982.0,38.8381,38.8381,38.813,38.8381,82982.0
2016-10-17 15:35:00,46.35,46.38,46.34,46.36,78344.0,38.8381,38.8632,38.8297,38.8465,78344.0
2016-10-17 15:40:00,46.36,46.37,46.33,46.34,47286.0,38.8465,38.8549,38.8214,38.8297,47286.0
2016-10-17 15:45:00,46.33,46.38,46.33,46.36,72029.0,38.8214,38.8632,38.8214,38.8465,72029.0
2016-10-17 15:50:00,46.36,46.38,46.35,46.37,166325.0,38.8465,38.8632,38.8381,38.8549,166325.0
2016-10-17 15:55:00,46.36,46.38,46.33,46.37,265374.0,38.8465,38.8632,38.8214,38.8549,265374.0
2016-10-18 09:30:00,46.76,46.91,46.76,46.84,186296.0,39.1817,39.3074,39.1817,39.2487,186296.0
2016-10-18 09:35:00,46.85,46.85,46.74,46.75,121358.0,39.2571,39.2571,39.1649,39.1733,121358.0
2016-10-18 09:40:00,46.75,46.77,46.71,46.72,36724.0,39.1733,39.19,39.1398,39.1481,36724.0
2016-10-18 09:45:00,46.73,46.75,46.68,46.71,31104.0,39.1565,39.1733,39.1146,39.1398,31104.0
2016-10-18 09:50:00,46.71,46.72,46.67,46.67,57236.0,39.1398,39.1481,39.1062,39.1062,57236.0
2016-10-18 09:55:00,46.66,46.72,46.65,46.72,29423.0,39.0979,39.1481,39.0895,39.1481,29423.0
2016-10-18 10:00:00,46.71,46.72,46.68,46.72,36788.0,39.1398,39.1481,39.1146,39.1481,36788.0
2016-10-18 10:05:00,46.72,46.74,46.69,46.72,15151.0,39.1481,39.1649,39.123,39.1481,15151.0
2016-10-18 10:10:00,46.72,46.74,46.67,46.68,18557.0,39.1481,39.1649,39.1062,39.1146,18557.0
2016-10-18 10:15:00,46.69,46.75,46.69,46.7,41424.0,39.123,39.1733,39.123,39.1314,41424.0
2016-10-18 10:20:00,46.7,46.71,46.62,46.62,59660.0,39.1314,39.1398,39.0644,39.0644,59660.0
2016-10-18 10:25:00,46.63,46.65,46.62,46.63,22347.0,39.0727,39.0895,39.0644,39.0727,22347.0
2016-10-18 10:30:00,46.64,46.65,46.62,46.65,13975.0,39.0811,39.0895,39.0644,39.0895,13975.0
2016-10-18 10:35:00,46.65,46.66,46.62,46.65,21153.0,39.0895,39.0979,39.0644,39.0895,21153.0
2016-10-18 10:40:00,46.64,46.67,46.63,46.67,24314.0,39.0811,39.1062,39.0727,39.1062,24314.0
2016-10-18 10:45:00,46.66,46.68,46.64,46.68,24040.0,39.0979,39.1146,39.0811,39.1146,24040.0
2016-10-18 10:50:00,46.68,46.68,46.62,46.62,19622.0,39.1146,39.1146,39.0644,39.0644,19622.0
2016-10-18 10:55:00,46.63,46.66,46.63,46.65,10750.0,39.0727,39.0979,39.0727,39.0895,10750.0
2016-10-18 11:00:00,46.66,46.72,46.66,46.71,163609.0,39.0979,39.1481,39.0979,39.1398,163609.0
2016-10-18 11:05:00,46.71,46.71,46.68,46.71,20694.0,39.1398,39.1398,39.1146,39.1398,20694.0
2016-10-18 11:10:00,46.71,46.71,46.68,46.68,15690.0,39.1398,39.1398,39.1146,39.1146,15690.0
2016-10-18 11:15:00,46.68,46.72,46.67,46.7,16993.0,39.1146,39.1481,39.1062,39.1314,16993.0
2016-10-18 11:20:00,46.7,46.74,46.7,46.72,27008.0,39.1314,39.1649,39.1314,39.1481,27008.0
2016-10-18 11:25:00,46.72,46.73,46.7,46.72,17236.0,39.1481,39.1565,39.1314,39.1481,17236.0
2016-10-18 11:30:00,46.73,46.73,46.69,46.69,17549.0,39.1565,39.1565,39.123,39.123,17549.0
2016-10-18 11:35:00,46.7,46.71,46.68,46.71,11915.0,39.1314,39.1398,39.1146,39.1398,11915.0
2016-10-18 11:40:00,46.71,46.73,46.71,46.73,5800.0,39.1398,39.1565,39.1398,39.1565,5800.0
2016-10-18 11:45:00,46.74,46.75,46.73,46.74,16628.0,39.1649,39.1733,39.1565,39.1649,16628.0
2016-10-18 11:50:00,46.74,46.77,46.74,46.77,13440.0,39.1649,39.19,39.1649,39.19,13440.0
2016-10-18 11:55:00,46.76,46.79,46.76,46.78,9775.0,39.1817,39.2068,39.1817,39.1984,9775.0
2016-10-18 12:00:00,46.79,46.8,46.77,46.78,12360.0,39.2068,39.2152,39.19,39.1984,12360.0
2016-10-18 12:05:00,46.77,46.78,46.76,46.77,12975.0,39.19,39.1984,39.1817,39.19,12975.0
2016-10-18 12:10:00,46.77,46.78,46.76,46.77,5362.0,39.19,39.1984,39.1817,39.19,5362.0
2016-10-18 12:15:00,46.77,46.77,46.75,46.77,7564.0,39.19,39.19,39.1733,39.19,7564.0
2016-10-18 12:20:00,46.77,46.79,46.76,46.79,5460.0,39.19,39.2068,39.1817,39.2068,5460.0
2016-10-18 12:25:00,46.78,46.79,46.77,46.78,11242.0,39.1984,39.2068,39.19,39.1984,11242.0
2016-10-18 12:30:00,46.78,46.79,46.76,46.76,21766.0,39.1984,39.2068,39.1817,39.1817,21766.0
2016-10-18 12:35:00,46.76,46.78,46.76,46.77,13648.0,39.1817,39.1984,39.1817,39.19,13648.0
2016-10-18 12:40:00,46.77,46.77,46.74,46.74,34816.0,39.19,39.19,39.1649,39.1649,34816.0
2016-10-18 12:45:00,46.75,46.76,46.74,46.75,9413.0,39.1733,39.1817,39.1649,39.1733,9413.0
2016-10-18 12:50:00,46.76,46.79,46.76,46.78,4566.0,39.1817,39.2068,39.1817,39.1984,4566.0
2016-10-18 12:55:00,46.79,46.8,46.78,46.8,10730.0,39.2068,39.2152,39.1984,39.2152,10730.0
2016-10-18 13:00:00,46.8,46.81,46.79,46.81,9351.0,39.2152,39.2236,39.2068,39.2236,9351.0
2016-10-18 13:05:00,46.8,46.83,46.8,46.82,11967.0,39.2152,39.2403,39.2152,39.2319,11967.0
2016-10-18 13:10:00,46.82,46.83,46.81,46.82,15400.0,39.2319,39.2403,39.2236,39.2319,15400.0
2016-10-18 13:15:00,46.82,46.83,46.8,46.8,27272.0,39.2319,39.2403,39.2152,39.2152,27272.0
2016-10-18 13:20:00,46.8,46.81,46.79,46.8,17410.0,39.2152,39.2236,39.2068,39.2152,17410.0
2016-10-18 13:25:00,46.8,46.84,46.8,46.8,12696.0,39.2152,39.2487,39.2152,39.2152,12696.0
2016-10-18 13:30:00,46.8,46.8,46.77,46.78,18916.0,39.2152,39.2152,39.19,39.1984,18916.0
2016-10-18 13:35:00,46.78,46.8,46.78,46.8,4483.0,39.1984,39.2152,39.1984,39.2152,4483.0
2016-10-18 13:40:00,46.8,46.81,46.78,46.8,17797.0,39.2152,39.2236,39.1984,39.2152,17797.0
2016-10-18 13:45:00,46.8,46.81,46.78,46.79,14847.0,39.2152,39.2236,39.1984,39.2068,14847.0
2016-10-18 13:50:00,46.79,46.81,46.78,46.8,18070.0,39.2068,39.2236,39.1984,39.2152,18070.0
2016-10-18 13:55:00,46.8,46.82,46.79,46.8,23973.0,39.2152,39.2319,39.2068,39.2152,23973.0
2016-10-18 14:00:00,46.8,46.81,46.8,46.8,15666.0,39.2152,39.2236,39.2152,39.2152,15666.0
2016-10-18 14:05:00,46.8,46.82,46.8,46.81,22370.0,39.2152,39.2319,39.2152,39.2236,22370.0
2016-10-18 14:10:00,46.81,46.82,46.8,46.82,10168.0,39.2236,39.2319,39.2152,39.2319,10168.0
2016-10-18 14:15:00,46.82,46.82,46.78,46.81,15111.0,39.2319,39.2319,39.1984,39.2236,15111.0
2016-10-18 14:20:00,46.8,46.85,46.8,46.83,13788.0,39.2152,39.2571,39.2152,39.2403,13788.0
2016-10-18 14:25:00,46.83,46.86,46.83,46.86,7718.0,39.2403,39.2655,39.2403,39.2655,7718.0
2016-10-18 14:30:00,46.86,46.89,46.86,46.89,31944.0,39.2655,39.2906,39.2655,39.2906,31944.0
2016-10-18 14:35:00,46.89,46.9,46.87,46.9,34422.0,39.2906,39.299,39.2738,39.299,34422.0
2016-10-18 14:40:00,46.9,46.92,46.89,46.91,18348.0,39.299,39.3157,39.2906,39.3074,18348.0
2016-10-18 14:45:00,46.91,46.92,46.88,46.9,15075.0,39.3074,39.3157,39.2822,39.299,15075.0
2016-10-18 14:50:00,46.91,46.91,46.88,46.9,48197.0,39.3074,39.3074,39.2822,39.299,48197.0
2016-10-18 14:55:00,46.89,46.92,46.89,46.92,22173.0,39.2906,39.3157,39.2906,39.3157,22173.0
2016-10-18 15:00:00,46.92,46.92,46.89,46.9,19519.0,39.3157,39.3157,39.2906,39.299,19519.0
2016-10-18 15:05:00,46.91,46.91,46.87,46.88,9607.0,39.3074,39.3074,39.2738,39.2822,9607.0
2016-10-18 15:10:00,46.88,46.88,46.86,46.87,15766.0,39.2822,39.2822,39.2655,39.2738,15766.0
2016-10-18 15:15:00,46.87,46.87,46.84,46.84,6422.0,39.2738,39.2738,39.2487,39.2487,6422.0
2016-10-18 15:20:00,46.84,46.85,46.83,46.84,14116.0,39.2487,39.2571,39.2403,39.2487,14116.0
2016-10-18 15:25:00,46.84,46.84,46.82,46.83,21035.0,39.2487,39.2487,39.2319,39.2403,21035.0
2016-10-18 15:30:00,46.82,46.86,46.81,46.85,82363.0,39.2319,39.2655,39.2236,39.2571,82363.0
2016-10-18 15:35:00,46.86,46.87,46.83,46.84,51766.0,39.2655,39.2738,39.2403,39.2487,51766.0
2016-10-18 15:40:00,46.85,46.85,46.81,46.82,44938.0,39.2571,39.2571,39.2236,39.2319,44938.0
2016-10-18 15:45:00,46.82,46.83,46.79,46.8,85844.0,39.2319,39.2403,39.2068,39.2152,85844.0
2016-10-18 15:50:00,46.8,46.81,46.79,46.8,226138.0,39.2152,39.2236,39.2068,39.2152,226138.0
2016-10-18 15:55:00,46.8,46.83,46.79,46.8,297423.0,39.2152,39.2403,39.2068,39.2152,297423.0
2016-10-19 09:30:00,46.89,46.97,46.89,46.91,103699.0,39.2906,39.3576,39.2906,39.3074,103699.0
2016-10-19 09:35:00,46.91,46.93,46.89,46.93,75496.0,39.3074,39.3241,39.2906,39.3241,75496.0
2016-10-19 09:40:00,46.94,46.94,46.81,46.82,58051.0,39.3325,39.3325,39.2236,39.2319,58051.0
2016-10-19 09:45:00,46.81,46.81,46.75,46.75,24968.0,39.2236,39.2236,39.1733,39.1733,24968.0
2016-10-19 09:50:00,46.75,46.84,46.75,46.82,19996.0,39.1733,39.2487,39.1733,39.2319,19996.0
2016-10-19 09:55:00,46.82,46.82,46.76,46.79,20199.0,39.2319,39.2319,39.1817,39.2068,20199.0
2016-10-19 10:00:00,46.79,46.79,46.74,46.76,16249.0,39.2068,39.2068,39.1649,39.1817,16249.0
2016-10-19 10:05:00,46.77,46.77,46.73,46.75,32800.0,39.19,39.19,39.1565,39.1733,32800.0
2016-10-19 10:10:00,46.75,46.78,46.74,46.78,19844.0,39.1733,39.1984,39.1649,39.1984,19844.0
2016-10-19 10:15:00,46.77,46.78,46.73,46.73,11969.0,39.19,39.1984,39.1565,39.1565,11969.0
2016-10-19 10:20:00,46.73,46.73,46.71,46.72,18955.0,39.1565,39.1565,39.1398,39.1481,18955.0
2016-10-19 10:25:00,46.73,46.78,46.72,46.77,17301.0,39.1565,39.1984,39.1481,39.19,17301.0
2016-10-19 10:30:00,46.77,46.81,46.77,46.77,48394.0,39.19,39.2236,39.19,39.19,48394.0
2016-10-19 10:35:00,46.78,46.79,46.77,46.78,11030.0,39.1984,39.2068,39.19,39.1984,11030.0
2016-10-19 10:40:00,46.78,46.83,46.78,46.83,8106.0,39.1984,39.2403,39.1984,39.2403,8106.0
2016-10-19 10:45:00,46.85,46.88,46.85,46.88,10704.0,39.2571,39.2822,39.2571,39.2822,10704.0
2016-10-19 10:50:00,46.89,46.89,46.86,46.88,6181.0,39.2906,39.2906,39.2655,39.2822,6181.0
2016-10-19 10:55:00,46.88,46.93,46.88,46.93,9065.0,39.2822,39.3241,39.2822,39.3241,9065.0
2016-10-19 11:00:00,46.93,46.95,46.93,46.95,7210.0,39.3241,39.3409,39.3241,39.3409,7210.0
2016-10-19 11:05:00,46.96,47.0,46.94,47.0,24754.0,39.3492,39.3828,39.3325,39.3828,24754.0
2016-10-19 11:10:00,47.0,47.01,46.97,46.98,15041.0,39.3828,39.3911,39.3576,39.366,15041.0
2016-10-19 11:15:00,46.98,46.99,46.97,46.98,107772.0,39.366,39.3744,39.3576,39.366,107772.0
2016-10-19 11:20:00,46.98,47.0,46.97,46.98,23723.0,39.366,39.3828,39.3576,39.366,23723.0
2016-10-19 11:25:00,46.97,47.01,46.96,47.0,28938.0,39.3576,39.3911,39.3492,39.3828,28938.0
2016-10-19 11:30:00,47.01,47.02,47.0,47.01,24720.0,39.3911,39.3995,39.3828,39.3911,24720.0
2016-10-19 11:35:00,47.02,47.02,47.0,47.01,24701.0,39.3995,39.3995,39.3828,39.3911,24701.0
2016-10-19 11:40:00,47.01,47.05,47.01,47.05,17546.0,39.3911,39.4247,39.3911,39.4247,17546.0
2016-10-19 11:45:00,47.06,47.08,47.05,47.05,16830.0,39.433,39.4498,39.4247,39.4247,16830.0
2016-10-19 11:50:00,47.05,47.09,47.05,47.06,24640.0,39.4247,39.4582,39.4247,39.433,24640.0
2016-10-19 11:55:00,47.06,47.1,47.05,47.1,11620.0,39.433,39.4666,39.4247,39.4666,11620.0
2016-10-19 12:00:00,47.1,47.11,47.09,47.09,21291.0,39.4666,39.4749,39.4582,39.4582,21291.0
2016-10-19 12:05:00,47.1,47.1,47.08,47.08,5765.0,39.4666,39.4666,39.4498,39.4498,5765.0
2016-10-19 12:10:00,47.08,47.1,47.08,47.09,18196.0,39.4498,39.4666,39.4498,39.4582,18196.0
2016-10-19 12:15:00,47.09,47.11,47.08,47.11,9074.0,39.4582,39.4749,39.4498,39.4749,9074.0
2016-10-19 12:20:00,47.11,47.15,47.11,47.15,15015.0,39.4749,39.5085,39.4749,39.5085,15015.0
2016-10-19 12:25:00,47.16,47.16,47.14,47.15,20337.0,39.5168,39.5168,39.5001,39.5085,20337.0
2016-10-19 12:30:00,47.15,47.15,47.13,47.13,5591.0,39.5085,39.5085,39.4917,39.4917,5591.0
2016-10-19 12:35:00,47.14,47.14,47.12,47.13,18088.0,39.5001,39.5001,39.4833,39.4917,18088.0
2016-10-19 12:40:00,47.13,47.16,47.12,47.14,14662.0,39.4917,39.5168,39.4833,39.5001,14662.0
2016-10-19 12:45:00,47.15,47.17,47.14,47.17,22152.0,39.5085,39.5252,39.5001,39.5252,22152.0
2016-10-19 12:50:00,47.16,47.17,47.15,47.16,5586.0,39.5168,39.5252,39.5085,39.5168,5586.0
2016-10-19 12:55:00,47.16,47.17,47.14,47.14,20496.0,39.5168,39.5252,39.5001,39.5001,20496.0
2016-10-19 13:00:00,47.15,47.17,47.14,47.16,15391.0,39.5085,39.5252,39.5001,39.5168,15391.0
2016-10-19 13:05:00,47.16,47.17,47.15,47.17,23565.0,39.5168,39.5252,39.5085,39.5252,23565.0
2016-10-19 13:10:00,47.16,47.17,47.16,47.16,38365.0,39.5168,39.5252,39.5168,39.5168,38365.0
2016-10-19 13:15:00,47.16,47.17,47.15,47.17,9186.0,39.5168,39.5252,39.5085,39.5252,9186.0
2016-10-19 13:20:00,47.17,47.19,47.17,47.18,10037.0,39.5252,39.542,39.5252,39.5336,10037.0
2016-10-19 13:25:00,47.18,47.2,47.18,47.19,24655.0,39.5336,39.5504,39.5336,39.542,24655.0
2016-10-19 13:30:00,47.19,47.19,47.17,47.19,11969.0,39.542,39.542,39.5252,39.542,11969.0
2016-10-19 13:35:00,47.18,47.19,47.16,47.18,14659.0,39.5336,39.542,39.5168,39.5336,14659.0
2016-10-19 13:40:00,47.19,47.19,47.17,47.19,16547.0,39.542,39.542,39.5252,39.542,16547.0
2016-10-19 13:45:00,47.19,47.19,47.17,47.18,14488.0,39.542,39.542,39.5252,39.5336,14488.0
2016-10-19 13:50:00,47.17,47.18,47.15,47.17,72273.0,39.5252,39.5336,39.5085,39.5252,72273.0
2016-10-19 13:55:00,47.16,47.16,47.14,47.16,4922.0,39.5168,39.5168,39.5001,39.5168,4922.0
2016-10-19 14:00:00,47.16,47.19,47.15,47.19,30351.0,39.5168,39.542,39.5085,39.542,30351.0
2016-10-19 14:05:00,47.18,47.19,47.17,47.18,12497.0,39.5336,39.542,39.5252,39.5336,12497.0
2016-10-19 14:10:00,47.18,47.18,47.14,47.15,15115.0,39.5336,39.5336,39.5001,39.5085,15115.0
2016-10-19 14:15:00,47.16,47.18,47.14,47.15,12325.0,39.5168,39.5336,39.5001,39.5085,12325.0
2016-10-19 14:20:00,47.15,47.16,47.11,47.11,7761.0,39.5085,39.5168,39.4749,39.4749,7761.0
2016-10-19 14:25:00,47.11,47.12,47.11,47.12,25112.0,39.4749,39.4833,39.4749,39.4833,25112.0
2016-10-19 14:30:00,47.12,47.13,47.1,47.11,12033.0,39.4833,39.4917,39.4666,39.4749,12033.0
2016-10-19 14:35:00,47.11,47.14,47.1,47.13,13453.0,39.4749,39.5001,39.4666,39.4917,13453.0
2016-10-19 14:40:00,47.12,47.14,47.12,47.14,11282.0,39.4833,39.5001,39.4833,39.5001,11282.0
2016-10-19 14:45:00,47.14,47.14,47.12,47.14,3717.0,39.5001,39.5001,39.4833,39.5001,3717.0
2016-10-19 14:50:00,47.14,47.14,47.11,47.12,40264.0,39.5001,39.5001,39.4749,39.4833,40264.0
2016-10-19 14:55:00,47.12,47.15,47.11,47.15,37831.0,39.4833,39.5085,39.4749,39.5085,37831.0
2016-10-19 15:00:00,47.15,47.17,47.15,47.16,12342.0,39.5085,39.5252,39.5085,39.5168,12342.0
2016-10-19 15:05:00,47.16,47.17,47.15,47.16,24043.0,39.5168,39.5252,39.5085,39.5168,24043.0
2016-10-19 15:10:00,47.16,47.17,47.15,47.15,17355.0,39.5168,39.5252,39.5085,39.5085,17355.0
2016-10-19 15:15:00,47.15,47.16,47.14,47.16,20662.0,39.5085,39.5168,39.5001,39.5168,20662.0
2016-10-19 15:20:00,47.16,47.18,47.15,47.16,53468.0,39.5168,39.5336,39.5085,39.5168,53468.0
2016-10-19 15:25:00,47.16,47.17,47.16,47.16,9907.0,39.5168,39.5252,39.5168,39.5168,9907.0
2016-10-19 15:30:00,47.16,47.17,47.14,47.17,47851.0,39.5168,39.5252,39.5001,39.5252,47851.0
2016-10-19 15:35:00,47.16,47.17,47.15,47.16,36585.0,39.5168,39.5252,39.5085,39.5168,36585.0
2016-10-19 15:40:00,47.15,47.18,47.15,47.17,46906.0,39.5085,39.5336,39.5085,39.5252,46906.0
2016-10-19 15:45:00,47.18,47.2,47.17,47.19,104509.0,39.5336,39.5504,39.5252,39.542,104509.0
2016-10-19 15:50:00,47.19,47.2,47.14,47.15,236310.0,39.542,39.5504,39.5001,39.5085,236310.0
2016-10-19 15:55:00,47.15,47.16,47.13,47.14,316193.0,39.5085,39.5168,39.4917,39.5001,316193.0
2016-10-20 09:30:00,47.06,47.06,46.84,46.94,151932.0,39.433,39.433,39.2487,39.3325,151932.0
2016-10-20 09:35:00,46.94,46.98,46.79,46.81,103391.0,39.3325,39.366,39.2068,39.2236,103391.0
2016-10-20 09:40:00,46.81,46.86,46.78,46.84,48807.0,39.2236,39.2655,39.1984,39.2487,48807.0
2016-10-20 09:45:00,46.84,46.94,46.83,46.94,72266.0,39.2487,39.3325,39.2403,39.3325,72266.0
2016-10-20 09:50:00,46.94,46.99,46.93,46.98,33107.0,39.3325,39.3744,39.3241,39.366,33107.0
2016-10-20 09:55:00,46.98,47.01,46.97,47.01,22819.0,39.366,39.3911,39.3576,39.3911,22819.0
2016-10-20 10:00:00,47.01,47.08,47.01,47.08,28306.0,39.3911,39.4498,39.3911,39.4498,28306.0
2016-10-20 10:05:00,47.08,47.09,47.03,47.03,28369.0,39.4498,39.4582,39.4079,39.4079,28369.0
2016-10-20 10:10:00,47.02,47.05,47.01,47.03,15761.0,39.3995,39.4247,39.3911,39.4079,15761.0
2016-10-20 10:15:00,47.03,47.03,46.99,46.99,30767.0,39.4079,39.4079,39.3744,39.3744,30767.0
2016-10-20 10:20:00,46.98,46.99,46.94,46.94,14931.0,39.366,39.3744,39.3325,39.3325,14931.0
2016-10-20 10:25:00,46.93,46.93,46.89,46.93,26171.0,39.3241,39.3241,39.2906,39.3241,26171.0
2016-10-20 10:30:00,46.92,46.92,46.82,46.82,41068.0,39.3157,39.3157,39.2319,39.2319,41068.0
2016-10-20 10:35:00,46.82,46.82,46.75,46.82,25202.0,39.2319,39.2319,39.1733,39.2319,25202.0
2016-10-20 10:40:00,46.82,46.84,46.81,46.84,17732.0,39.2319,39.2487,39.2236,39.2487,17732.0
2016-10-20 10:45:00,46.84,46.89,46.84,46.89,15077.0,39.2487,39.2906,39.2487,39.2906,15077.0
2016-10-20 10:50:00,46.89,46.89,46.83,46.84,19513.0,39.2906,39.2906,39.2403,39.2487,19513.0
2016-10-20 10:55:00,46.85,46.85,46.79,46.84,15172.0,39.2571,39.2571,39.2068,39.2487,15172.0
2016-10-20 11:00:00,46.85,46.89,46.84,46.88,17736.0,39.2571,39.2906,39.2487,39.2822,17736.0
2016-10-20 11:05:00,46.87,46.87,46.83,46.83,15655.0,39.2738,39.2738,39.2403,39.2403,15655.0
2016-10-20 11:10:00,46.83,46.83,46.81,46.83,18880.0,39.2403,39.2403,39.2236,39.2403,18880.0
2016-10-20 11:15:00,46.84,46.96,46.82,46.96,58434.0,39.2487,39.3492,39.2319,39.3492,58434.0
2016-10-20 11:20:00,46.96,47.01,46.96,47.0,9995.0,39.3492,39.3911,39.3492,39.3828,9995.0
2016-10-20 11:25:00,47.01,47.05,46.99,46.99,17744.0,39.3911,39.4247,39.3744,39.3744,17744.0
2016-10-20 11:30:00,47.0,47.01,46.96,47.0,17196.0,39.3828,39.3911,39.3492,39.3828,17196.0
2016-10-20 11:35:00,47.0,47.01,46.97,46.98,12131.0,39.3828,39.3911,39.3576,39.366,12131.0
2016-10-20 11:40:00,46.98,47.02,46.98,47.01,7839.0,39.366,39.3995,39.366,39.3911,7839.0
2016-10-20 11:45:00,47.01,47.05,46.98,47.05,12705.0,39.3911,39.4247,39.366,39.4247,12705.0
2016-10-20 11:50:00,47.05,47.05,47.02,47.03,8071.0,39.4247,39.4247,39.3995,39.4079,8071.0
2016-10-20 11:55:00,47.04,47.13,47.04,47.13,28910.0,39.4163,39.4917,39.4163,39.4917,28910.0
2016-10-20 12:00:00,47.14,47.19,47.12,47.16,40448.0,39.5001,39.542,39.4833,39.5168,40448.0
2016-10-20 12:05:00,47.16,47.17,47.14,47.15,15536.0,39.5168,39.5252,39.5001,39.5085,15536.0
2016-10-20 12:10:00,47.15,47.15,47.14,47.14,23414.0,39.5085,39.5085,39.5001,39.5001,23414.0
2016-10-20 12:15:00,47.14,47.16,47.12,47.13,21637.0,39.5001,39.5168,39.4833,39.4917,21637.0
2016-10-20 12:20:00,47.13,47.13,47.1,47.11,7655.0,39.4917,39.4917,39.4666,39.4749,7655.0
2016-10-20 12:25:00,47.1,47.11,47.1,47.11,16421.0,39.4666,39.4749,39.4666,39.4749,16421.0
2016-10-20 12:30:00,47.11,47.12,47.1,47.11,2513.0,39.4749,39.4833,39.4666,39.4749,2513.0
2016-10-20 12:35:00,47.12,47.2,47.11,47.2,35462.0,39.4833,39.5504,39.4749,39.5504,35462.0
2016-10-20 12:40:00,47.2,47.21,47.17,47.17,25641.0,39.5504,39.5587,39.5252,39.5252,25641.0
2016-10-20 12:45:00,47.17,47.18,47.16,47.16,8420.0,39.5252,39.5336,39.5168,39.5168,8420.0
2016-10-20 12:50:00,47.16,47.16,47.13,47.14,4070.0,39.5168,39.5168,39.4917,39.5001,4070.0
2016-10-20 12:55:00,47.14,47.16,47.14,47.14,15820.0,39.5001,39.5168,39.5001,39.5001,15820.0
2016-10-20 13:00:00,47.14,47.17,47.13,47.16,17216.0,39.5001,39.5252,39.4917,39.5168,17216.0
2016-10-20 13:05:00,47.16,47.22,47.16,47.22,19772.0,39.5168,39.5671,39.5168,39.5671,19772.0
2016-10-20 13:10:00,47.23,47.24,47.21,47.21,18098.0,39.5755,39.5839,39.5587,39.5587,18098.0
2016-10-20 13:15:00,47.22,47.23,47.2,47.21,22379.0,39.5671,39.5755,39.5504,39.5587,22379.0
2016-10-20 13:20:00,47.21,47.21,47.18,47.2,15769.0,39.5587,39.5587,39.5336,39.5504,15769.0
2016-10-20 13:25:00,47.19,47.21,47.19,47.2,18358.0,39.542,39.5587,39.542,39.5504,18358.0
2016-10-20 13:30:00,47.2,47.21,47.19,47.2,5552.0,39.5504,39.5587,39.542,39.5504,5552.0
2016-10-20 13:35:00,47.2,47.21,47.19,47.21,6837.0,39.5504,39.5587,39.542,39.5587,6837.0
2016-10-20 13:40:00,47.2,47.21,47.19,47.2,13136.0,39.5504,39.5587,39.542,39.5504,13136.0
2016-10-20 13:45:00,47.21,47.21,47.14,47.14,14015.0,39.5587,39.5587,39.5001,39.5001,14015.0
2016-10-20 13:50:00,47.13,47.14,47.07,47.1,36410.0,39.4917,39.5001,39.4414,39.4666,36410.0
2016-10-20 13:55:00,47.09,47.11,47.06,47.11,12567.0,39.4582,39.4749,39.433,39.4749,12567.0
2016-10-20 14:00:00,47.11,47.13,47.11,47.11,12192.0,39.4749,39.4917,39.4749,39.4749,12192.0
2016-10-20 14:05:00,47.12,47.13,47.11,47.12,16292.0,39.4833,39.4917,39.4749,39.4833,16292.0
2016-10-20 14:10:00,47.12,47.13,47.1,47.12,9801.0,39.4833,39.4917,39.4666,39.4833,9801.0
2016-10-20 14:15:00,47.13,47.13,47.1,47.11,16827.0,39.4917,39.4917,39.4666,39.4749,16827.0
2016-10-20 14:20:00,47.11,47.12,47.08,47.1,36681.0,39.4749,39.4833,39.4498,39.4666,36681.0
2016-10-20 14:25:00,47.09,47.13,47.08,47.13,34938.0,39.4582,39.4917,39.4498,39.4917,34938.0
2016-10-20 14:30:00,47.14,47.14,47.11,47.12,14848.0,39.5001,39.5001,39.4749,39.4833,14848.0
2016-10-20 14:35:00,47.12,47.13,47.11,47.11,21034.0,39.4833,39.4917,39.4749,39.4749,21034.0
2016-10-20 14:40:00,47.11,47.13,47.1,47.12,14183.0,39.4749,39.4917,39.4666,39.4833,14183.0
2016-10-20 14:45:00,47.12,47.17,47.11,47.17,36393.0,39.4833,39.5252,39.4749,39.5252,36393.0
2016-10-20 14:50:00,47.18,47.18,47.13,47.14,26808.0,39.5336,39.5336,39.4917,39.5001,26808.0
2016-10-20 14:55:00,47.14,47.16,47.13,47.14,37589.0,39.5001,39.5168,39.4917,39.5001,37589.0
2016-10-20 15:00:00,47.15,47.15,47.12,47.14,18176.0,39.5085,39.5085,39.4833,39.5001,18176.0
2016-10-20 15:05:00,47.15,47.17,47.14,47.17,13524.0,39.5085,39.5252,39.5001,39.5252,13524.0
2016-10-20 15:10:00,47.18,47.19,47.17,47.19,31886.0,39.5336,39.542,39.5252,39.542,31886.0
2016-10-20 15:15:00,47.18,47.18,47.14,47.14,31342.0,39.5336,39.5336,39.5001,39.5001,31342.0
2016-10-20 15:20:00,47.14,47.17,47.14,47.14,53139.0,39.5001,39.5252,39.5001,39.5001,53139.0
2016-10-20 15:25:00,47.14,47.15,47.12,47.12,36416.0,39.5001,39.5085,39.4833,39.4833,36416.0
2016-10-20 15:30:00,47.13,47.13,47.09,47.11,58121.0,39.4917,39.4917,39.4582,39.4749,58121.0
2016-10-20 15:35:00,47.11,47.13,47.1,47.11,31870.0,39.4749,39.4917,39.4666,39.4749,31870.0
2016-10-20 15:40:00,47.11,47.13,47.09,47.11,32540.0,39.4749,39.4917,39.4582,39.4749,32540.0
2016-10-20 15:45:00,47.11,47.16,47.11,47.16,104779.0,39.4749,39.5168,39.4749,39.5168,104779.0
2016-10-20 15:50:00,47.16,47.17,47.14,47.16,59843.0,39.5168,39.5252,39.5001,39.5168,59843.0
2016-10-20 15:55:00,47.16,47.18,47.1,47.1,372074.0,39.5168,39.5336,39.4666,39.4666,372074.0
2016-10-21 09:30:00,46.7,46.77,46.62,46.74,152419.0,39.1314,39.19,39.0644,39.1649,152419.0
2016-10-21 09:35:00,46.74,46.74,46.62,46.64,119696.0,39.1649,39.1649,39.0644,39.0811,119696.0
2016-10-21 09:40:00,46.64,46.66,46.6,46.63,41136.0,39.0811,39.0979,39.0476,39.0727,41136.0
2016-10-21 09:45:00,46.63,46.66,46.6,46.66,23567.0,39.0727,39.0979,39.0476,39.0979,23567.0
2016-10-21 09:50:00,46.66,46.74,46.66,46.73,28890.0,39.0979,39.1649,39.0979,39.1565,28890.0
2016-10-21 09:55:00,46.73,46.79,46.73,46.76,76099.0,39.1565,39.2068,39.1565,39.1817,76099.0
2016-10-21 10:00:00,46.76,46.76,46.71,46.75,45901.0,39.1817,39.1817,39.1398,39.1733,45901.0
2016-10-21 10:05:00,46.75,46.79,46.75,46.78,13415.0,39.1733,39.2068,39.1733,39.1984,13415.0
2016-10-21 10:10:00,46.78,46.78,46.72,46.76,13957.0,39.1984,39.1984,39.1481,39.1817,13957.0
2016-10-21 10:15:00,46.77,46.86,46.77,46.83,24537.0,39.19,39.2655,39.19,39.2403,24537.0
2016-10-21 10:20:00,46.83,46.86,46.81,46.82,16044.0,39.2403,39.2655,39.2236,39.2319,16044.0
2016-10-21 10:25:00,46.82,46.86,46.8,46.86,17929.0,39.2319,39.2655,39.2152,39.2655,17929.0
2016-10-21 10:30:00,46.86,46.91,46.86,46.9,15374.0,39.2655,39.3074,39.2655,39.299,15374.0
2016-10-21 10:35:00,46.9,46.9,46.86,46.86,47428.0,39.299,39.299,39.2655,39.2655,47428.0
2016-10-21 10:40:00,46.86,46.94,46.86,46.92,29870.0,39.2655,39.3325,39.2655,39.3157,29870.0
2016-10-21 10:45:00,46.92,46.94,46.91,46.93,6924.0,39.3157,39.3325,39.3074,39.3241,6924.0
2016-10-21 10:50:00,46.93,46.93,46.91,46.93,24523.0,39.3241,39.3241,39.3074,39.3241,24523.0
2016-10-21 10:55:00,46.94,46.96,46.93,46.94,16155.0,39.3325,39.3492,39.3241,39.3325,16155.0
2016-10-21 11:00:00,46.94,46.94,46.89,46.9,20557.0,39.3325,39.3325,39.2906,39.299,20557.0
2016-10-21 11:05:00,46.9,46.95,46.89,46.94,21318.0,39.299,39.3409,39.2906,39.3325,21318.0
2016-10-21 11:10:00,46.94,46.94,46.9,46.9,15708.0,39.3325,39.3325,39.299,39.299,15708.0
2016-10-21 11:15:00,46.89,46.91,46.88,46.89,69641.0,39.2906,39.3074,39.2822,39.2906,69641.0
2016-10-21 11:20:00,46.88,46.89,46.85,46.85,11717.0,39.2822,39.2906,39.2571,39.2571,11717.0
2016-10-21 11:25:00,46.85,46.89,46.85,46.89,8830.0,39.2571,39.2906,39.2571,39.2906,8830.0
2016-10-21 11:30:00,46.88,46.9,46.86,46.89,44857.0,39.2822,39.299,39.2655,39.2906,44857.0
2016-10-21 11:35:00,46.88,46.91,46.88,46.88,8000.0,39.2822,39.3074,39.2822,39.2822,8000.0
2016-10-21 11:40:00,46.89,46.92,46.88,46.92,10092.0,39.2906,39.3157,39.2822,39.3157,10092.0
2016-10-21 11:45:00,46.93,47.03,46.93,47.03,47525.0,39.3241,39.4079,39.3241,39.4079,47525.0
2016-10-21 11:50:00,47.03,47.03,46.98,46.98,13884.0,39.4079,39.4079,39.366,39.366,13884.0
2016-10-21 11:55:00,46.99,47.0,46.93,46.93,20247.0,39.3744,39.3828,39.3241,39.3241,20247.0
2016-10-21 12:00:00,46.94,46.94,46.9,46.9,23097.0,39.3325,39.3325,39.299,39.299,23097.0
2016-10-21 12:05:00,46.9,46.91,46.89,46.9,29657.0,39.299,39.3074,39.2906,39.299,29657.0
2016-10-21 12:10:00,46.9,46.91,46.89,46.91,23615.0,39.299,39.3074,39.2906,39.3074,23615.0
2016-10-21 12:15:00,46.91,46.94,46.91,46.94,8982.0,39.3074,39.3325,39.3074,39.3325,8982.0
2016-10-21 12:20:00,46.94,46.94,46.91,46.94,12892.0,39.3325,39.3325,39.3074,39.3325,12892.0
2016-10-21 12:25:00,46.93,46.96,46.93,46.95,5146.0,39.3241,39.3492,39.3241,39.3409,5146.0
2016-10-21 12:30:00,46.95,46.95,46.93,46.93,12613.0,39.3409,39.3409,39.3241,39.3241,12613.0
2016-10-21 12:35:00,46.93,46.98,46.93,46.96,15345.0,39.3241,39.366,39.3241,39.3492,15345.0
2016-10-21 12:40:00,46.96,46.98,46.95,46.96,15791.0,39.3492,39.366,39.3409,39.3492,15791.0
2016-10-21 12:45:00,46.96,46.96,46.94,46.96,21282.0,39.3492,39.3492,39.3325,39.3492,21282.0
2016-10-21 12:50:00,46.95,46.96,46.92,46.95,13984.0,39.3409,39.3492,39.3157,39.3409,13984.0
2016-10-21 12:55:00,46.95,46.97,46.94,46.94,24070.0,39.3409,39.3576,39.3325,39.3325,24070.0
2016-10-21 13:00:00,46.94,46.94,46.91,46.92,26932.0,39.3325,39.3325,39.3074,39.3157,26932.0
2016-10-21 13:05:00,46.91,46.92,46.89,46.92,10118.0,39.3074,39.3157,39.2906,39.3157,10118.0
2016-10-21 13:10:00,46.93,46.94,46.92,46.92,6143.0,39.3241,39.3325,39.3157,39.3157,6143.0
2016-10-21 13:15:00,46.93,46.95,46.93,46.94,5427.0,39.3241,39.3409,39.3241,39.3325,5427.0
2016-10-21 13:20:00,46.95,46.96,46.93,46.93,32918.0,39.3409,39.3492,39.3241,39.3241,32918.0
2016-10-21 13:25:00,46.92,46.94,46.91,46.92,28340.0,39.3157,39.3325,39.3074,39.3157,28340.0
2016-10-21 13:30:00,46.91,46.93,46.87,46.89,13969.0,39.3074,39.3241,39.2738,39.2906,13969.0
2016-10-21 13:35:00,46.91,46.93,46.9,46.93,4251.0,39.3074,39.3241,39.299,39.3241,4251.0
2016-10-21 13:40:00,46.93,46.96,46.92,46.94,12854.0,39.3241,39.3492,39.3157,39.3325,12854.0
2016-10-21 13:45:00,46.95,46.99,46.95,46.98,18243.0,39.3409,39.3744,39.3409,39.366,18243.0
2016-10-21 13:50:00,46.99,47.0,46.97,46.99,27152.0,39.3744,39.3828,39.3576,39.3744,27152.0
2016-10-21 13:55:00,46.98,47.01,46.98,47.0,61215.0,39.366,39.3911,39.366,39.3828,61215.0
2016-10-21 14:00:00,47.01,47.01,46.97,46.97,6510.0,39.3911,39.3911,39.3576,39.3576,6510.0
2016-10-21 14:05:00,46.98,46.98,46.96,46.97,13310.0,39.366,39.366,39.3492,39.3576,13310.0
2016-10-21 14:10:00,46.96,46.99,46.96,46.98,4251.0,39.3492,39.3744,39.3492,39.366,4251.0
2016-10-21 14:15:00,46.98,46.99,46.97,46.99,12902.0,39.366,39.3744,39.3576,39.3744,12902.0
2016-10-21 14:20:00,46.99,47.01,46.98,47.01,35656.0,39.3744,39.3911,39.366,39.3911,35656.0
2016-10-21 14:25:00,47.01,47.02,47.0,47.01,26096.0,39.3911,39.3995,39.3828,39.3911,26096.0
2016-10-21 14:30:00,47.02,47.03,47.01,47.01,20380.0,39.3995,39.4079,39.3911,39.3911,20380.0
2016-10-21 14:35:00,47.01,47.04,47.01,47.04,25520.0,39.3911,39.4163,39.3911,39.4163,25520.0
2016-10-21 14:40:00,47.04,47.05,47.02,47.04,28344.0,39.4163,39.4247,39.3995,39.4163,28344.0
2016-10-21 14:45:00,47.05,47.05,47.02,47.02,107710.0,39.4247,39.4247,39.3995,39.3995,107710.0
2016-10-21 14:50:00,47.02,47.03,47.0,47.02,24686.0,39.3995,39.4079,39.3828,39.3995,24686.0
2016-10-21 14:55:00,47.03,47.04,47.02,47.04,24280.0,39.4079,39.4163,39.3995,39.4163,24280.0
2016-10-21 15:00:00,47.04,47.06,47.04,47.05,23488.0,39.4163,39.433,39.4163,39.4247,23488.0
2016-10-21 15:05:00,47.05,47.07,47.05,47.06,19958.0,39.4247,39.4414,39.4247,39.433,19958.0
2016-10-21 15:10:00,47.06,47.07,47.05,47.07,33700.0,39.433,39.4414,39.4247,39.4414,33700.0
2016-10-21 15:15:00,47.07,47.07,47.05,47.06,67269.0,39.4414,39.4414,39.4247,39.433,67269.0
2016-10-21 15:20:00,47.05,47.06,47.02,47.03,18958.0,39.4247,39.433,39.3995,39.4079,18958.0
2016-10-21 15:25:00,47.03,47.05,47.02,47.04,21600.0,39.4079,39.4247,39.3995,39.4163,21600.0
2016-10-21 15:30:00,47.04,47.05,47.03,47.04,22658.0,39.4163,39.4247,39.4079,39.4163,22658.0
2016-10-21 15:35:00,47.04,47.04,47.01,47.02,52934.0,39.4163,39.4163,39.3911,39.3995,52934.0
2016-10-21 15:40:00,47.02,47.05,47.01,47.04,57926.0,39.3995,39.4247,39.3911,39.4163,57926.0
2016-10-21 15:45:00,47.03,47.05,47.02,47.04,40822.0,39.4079,39.4247,39.3995,39.4163,40822.0
2016-10-21 15:50:00,47.04,47.07,47.04,47.05,145578.0,39.4163,39.4414,39.4163,39.4247,145578.0
2016-10-21 15:55:00,47.05,47.09,47.04,47.06,291562.0,39.4247,39.4582,39.4163,39.433,291562.0
2016-10-24 09:30:00,47.24,47.3,47.11,47.28,121062.0,39.5839,39.6341,39.4749,39.6174,121062.0
2016-10-24 09:35:00,47.28,47.31,47.23,47.25,156970.0,39.6174,39.6425,39.5755,39.5922,156970.0
2016-10-24 09:40:00,47.26,47.3,47.26,47.28,67782.0,39.6006,39.6341,39.6006,39.6174,67782.0
2016-10-24 09:45:00,47.28,47.32,47.28,47.3,84056.0,39.6174,39.6509,39.6174,39.6341,84056.0
2016-10-24 09:50:00,47.3,47.32,47.23,47.23,69721.0,39.6341,39.6509,39.5755,39.5755,69721.0
2016-10-24 09:55:00,47.24,47.31,47.24,47.3,25535.0,39.5839,39.6425,39.5839,39.6341,25535.0
2016-10-24 10:00:00,47.3,47.3,47.22,47.22,52961.0,39.6341,39.6341,39.5671,39.5671,52961.0
2016-10-24 10:05:00,47.23,47.24,47.15,47.16,98049.0,39.5755,39.5839,39.5085,39.5168,98049.0
2016-10-24 10:10:00,47.15,47.16,47.11,47.12,144951.0,39.5085,39.5168,39.4749,39.4833,144951.0
2016-10-24 10:15:00,47.12,47.16,47.11,47.12,26277.0,39.4833,39.5168,39.4749,39.4833,26277.0
2016-10-24 10:20:00,47.12,47.16,47.12,47.14,43638.0,39.4833,39.5168,39.4833,39.5001,43638.0
2016-10-24 10:25:00,47.14,47.16,47.13,47.13,19854.0,39.5001,39.5168,39.4917,39.4917,19854.0
2016-10-24 10:30:00,47.14,47.21,47.13,47.2,29595.0,39.5001,39.5587,39.4917,39.5504,29595.0
2016-10-24 10:35:00,47.2,47.22,47.19,47.21,19561.0,39.5504,39.5671,39.542,39.5587,19561.0
2016-10-24 10:40:00,47.21,47.21,47.12,47.14,28853.0,39.5587,39.5587,39.4833,39.5001,28853.0
2016-10-24 10:45:00,47.14,47.19,47.14,47.18,10099.0,39.5001,39.542,39.5001,39.5336,10099.0
2016-10-24 10:50:00,47.18,47.18,47.16,47.17,13913.0,39.5336,39.5336,39.5168,39.5252,13913.0
2016-10-24 10:55:00,47.17,47.2,47.17,47.17,8494.0,39.5252,39.5504,39.5252,39.5252,8494.0
2016-10-24 11:00:00,47.17,47.19,47.16,47.19,10587.0,39.5252,39.542,39.5168,39.542,10587.0
2016-10-24 11:05:00,47.18,47.2,47.16,47.16,9336.0,39.5336,39.5504,39.5168,39.5168,9336.0
2016-10-24 11:10:00,47.17,47.18,47.16,47.17,10197.0,39.5252,39.5336,39.5168,39.5252,10197.0
2016-10-24 11:15:00,47.17,47.21,47.17,47.21,18797.0,39.5252,39.5587,39.5252,39.5587,18797.0
2016-10-24 11:20:00,47.21,47.21,47.16,47.17,14486.0,39.5587,39.5587,39.5168,39.5252,14486.0
2016-10-24 11:25:00,47.17,47.17,47.11,47.14,18340.0,39.5252,39.5252,39.4749,39.5001,18340.0
2016-10-24 11:30:00,47.14,47.16,47.14,47.15,70100.0,39.5001,39.5168,39.5001,39.5085,70100.0
2016-10-24 11:35:00,47.15,47.16,47.13,47.16,34436.0,39.5085,39.5168,39.4917,39.5168,34436.0
2016-10-24 11:40:00,47.16,47.18,47.15,47.17,12246.0,39.5168,39.5336,39.5085,39.5252,12246.0
2016-10-24 11:45:00,47.16,47.2,47.16,47.19,15667.0,39.5168,39.5504,39.5168,39.542,15667.0
2016-10-24 11:50:00,47.18,47.19,47.16,47.16,14913.0,39.5336,39.542,39.5168,39.5168,14913.0
2016-10-24 11:55:00,47.16,47.16,47.14,47.14,22004.0,39.5168,39.5168,39.5001,39.5001,22004.0
2016-10-24 12:00:00,47.14,47.16,47.14,47.15,10155.0,39.5001,39.5168,39.5001,39.5085,10155.0
2016-10-24 12:05:00,47.15,47.17,47.14,47.17,36030.0,39.5085,39.5252,39.5001,39.5252,36030.0
2016-10-24 12:10:00,47.17,47.18,47.17,47.18,6381.0,39.5252,39.5336,39.5252,39.5336,6381.0
2016-10-24 12:15:00,47.18,47.2,47.16,47.16,17102.0,39.5336,39.5504,39.5168,39.5168,17102.0
2016-10-24 12:20:00,47.16,47.18,47.14,47.14,22804.0,39.5168,39.5336,39.5001,39.5001,22804.0
2016-10-24 12:25:00,47.13,47.14,47.1,47.11,45457.0,39.4917,39.5001,39.4666,39.4749,45457.0
2016-10-24 12:30:00,47.1,47.11,47.1,47.11,7417.0,39.4666,39.4749,39.4666,39.4749,7417.0
2016-10-24 12:35:00,47.1,47.11,47.06,47.06,113268.0,39.4666,39.4749,39.433,39.433,113268.0
2016-10-24 12:40:00,47.06,47.09,47.05,47.08,35890.0,39.433,39.4582,39.4247,39.4498,35890.0
2016-10-24 12:45:00,47.08,47.09,47.06,47.07,11858.0,39.4498,39.4582,39.433,39.4414,11858.0
2016-10-24 12:50:00,47.07,47.09,47.07,47.09,7081.0,39.4414,39.4582,39.4414,39.4582,7081.0
2016-10-24 12:55:00,47.09,47.1,47.06,47.09,17686.0,39.4582,39.4666,39.433,39.4582,17686.0
2016-10-24 13:00:00,47.1,47.13,47.1,47.11,11073.0,39.4666,39.4917,39.4666,39.4749,11073.0
2016-10-24 13:05:00,47.11,47.12,47.09,47.1,14147.0,39.4749,39.4833,39.4582,39.4666,14147.0
2016-10-24 13:10:00,47.1,47.1,47.08,47.09,8020.0,39.4666,39.4666,39.4498,39.4582,8020.0
2016-10-24 13:15:00,47.08,47.1,47.07,47.1,16051.0,39.4498,39.4666,39.4414,39.4666,16051.0
2016-10-24 13:20:00,47.09,47.1,47.07,47.09,16707.0,39.4582,39.4666,39.4414,39.4582,16707.0
2016-10-24 13:25:00,47.09,47.11,47.09,47.11,11488.0,39.4582,39.4749,39.4582,39.4749,11488.0
2016-10-24 13:30:00,47.11,47.12,47.1,47.1,95966.0,39.4749,39.4833,39.4666,39.4666,95966.0
2016-10-24 13:35:00,47.11,47.11,47.07,47.08,8793.0,39.4749,39.4749,39.4414,39.4498,8793.0
2016-10-24 13:40:00,47.08,47.1,47.07,47.1,20926.0,39.4498,39.4666,39.4414,39.4666,20926.0
2016-10-24 13:45:00,47.1,47.1,47.09,47.1,4634.0,39.4666,39.4666,39.4582,39.4666,4634.0
2016-10-24 13:50:00,47.09,47.13,47.09,47.11,19979.0,39.4582,39.4917,39.4582,39.4749,19979.0
2016-10-24 13:55:00,47.12,47.12,47.07,47.08,25086.0,39.4833,39.4833,39.4414,39.4498,25086.0
2016-10-24 14:00:00,47.09,47.12,47.08,47.1,16586.0,39.4582,39.4833,39.4498,39.4666,16586.0
2016-10-24 14:05:00,47.1,47.13,47.1,47.13,11200.0,39.4666,39.4917,39.4666,39.4917,11200.0
2016-10-24 14:10:00,47.13,47.14,47.11,47.11,16688.0,39.4917,39.5001,39.4749,39.4749,16688.0
2016-10-24 14:15:00,47.11,47.12,47.1,47.11,12590.0,39.4749,39.4833,39.4666,39.4749,12590.0
2016-10-24 14:20:00,47.11,47.13,47.11,47.12,13005.0,39.4749,39.4917,39.4749,39.4833,13005.0
2016-10-24 14:25:00,47.12,47.14,47.12,47.14,8860.0,39.4833,39.5001,39.4833,39.5001,8860.0
2016-10-24 14:30:00,47.14,47.14,47.12,47.13,18100.0,39.5001,39.5001,39.4833,39.4917,18100.0
2016-10-24 14:35:00,47.13,47.14,47.12,47.12,12997.0,39.4917,39.5001,39.4833,39.4833,12997.0
2016-10-24 14:40:00,47.13,47.14,47.11,47.11,21190.0,39.4917,39.5001,39.4749,39.4749,21190.0
2016-10-24 14:45:00,47.11,47.13,47.11,47.12,18639.0,39.4749,39.4917,39.4749,39.4833,18639.0
2016-10-24 14:50:00,47.12,47.13,47.12,47.12,17553.0,39.4833,39.4917,39.4833,39.4833,17553.0
2016-10-24 14:55:00,47.13,47.14,47.12,47.14,10824.0,39.4917,39.5001,39.4833,39.5001,10824.0
2016-10-24 15:00:00,47.13,47.15,47.13,47.13,16701.0,39.4917,39.5085,39.4917,39.4917,16701.0
2016-10-24 15:05:00,47.13,47.13,47.11,47.12,38986.0,39.4917,39.4917,39.4749,39.4833,38986.0
2016-10-24 15:10:00,47.12,47.14,47.12,47.12,13264.0,39.4833,39.5001,39.4833,39.4833,13264.0
2016-10-24 15:15:00,47.12,47.14,47.12,47.12,28443.0,39.4833,39.5001,39.4833,39.4833,28443.0
2016-10-24 15:20:00,47.12,47.12,47.09,47.09,13044.0,39.4833,39.4833,39.4582,39.4582,13044.0
2016-10-24 15:25:00,47.09,47.12,47.09,47.11,40419.0,39.4582,39.4833,39.4582,39.4749,40419.0
2016-10-24 15:30:00,47.11,47.12,47.09,47.1,45031.0,39.4749,39.4833,39.4582,39.4666,45031.0
2016-10-24 15:35:00,47.1,47.16,47.1,47.14,35112.0,39.4666,39.5168,39.4666,39.5001,35112.0
2016-10-24 15:40:00,47.15,47.16,47.12,47.14,51850.0,39.5085,39.5168,39.4833,39.5001,51850.0
2016-10-24 15:45:00,47.15,47.16,47.14,47.15,65858.0,39.5085,39.5168,39.5001,39.5085,65858.0
2016-10-24 15:50:00,47.15,47.18,47.15,47.16,123575.0,39.5085,39.5336,39.5085,39.5168,123575.0
2016-10-24 15:55:00,47.16,47.2,47.15,47.16,325233.0,39.5168,39.5504,39.5085,39.5168,325233.0
2016-10-25 09:30:00,46.96,47.15,46.75,46.8,250094.0,39.3492,39.5085,39.1733,39.2152,250094.0
2016-10-25 09:35:00,46.8,46.84,46.76,46.8,106126.0,39.2152,39.2487,39.1817,39.2152,106126.0
2016-10-25 09:40:00,46.78,46.85,46.77,46.83,43477.0,39.1984,39.2571,39.19,39.2403,43477.0
2016-10-25 09:45:00,46.83,46.9,46.83,46.9,43635.0,39.2403,39.299,39.2403,39.299,43635.0
2016-10-25 09:50:00,46.91,46.91,46.85,46.88,15631.0,39.3074,39.3074,39.2571,39.2822,15631.0
2016-10-25 09:55:00,46.88,46.91,46.87,46.89,16429.0,39.2822,39.3074,39.2738,39.2906,16429.0
2016-10-25 10:00:00,46.88,46.91,46.85,46.88,65212.0,39.2822,39.3074,39.2571,39.2822,65212.0
2016-10-25 10:05:00,46.89,46.94,46.89,46.92,21617.0,39.2906,39.3325,39.2906,39.3157,21617.0
2016-10-25 10:10:00,46.92,46.95,46.91,46.94,14376.0,39.3157,39.3409,39.3074,39.3325,14376.0
2016-10-25 10:15:00,46.95,46.99,46.93,46.98,7306.0,39.3409,39.3744,39.3241,39.366,7306.0
2016-10-25 10:20:00,46.98,46.98,46.88,46.88,25487.0,39.366,39.366,39.2822,39.2822,25487.0
2016-10-25 10:25:00,46.88,46.91,46.87,46.89,45317.0,39.2822,39.3074,39.2738,39.2906,45317.0
2016-10-25 10:30:00,46.89,46.89,46.8,46.8,78155.0,39.2906,39.2906,39.2152,39.2152,78155.0
2016-10-25 10:35:00,46.8,46.81,46.77,46.77,47165.0,39.2152,39.2236,39.19,39.19,47165.0
2016-10-25 10:40:00,46.77,46.77,46.69,46.69,76047.0,39.19,39.19,39.123,39.123,76047.0
2016-10-25 10:45:00,46.7,46.71,46.67,46.7,26554.0,39.1314,39.1398,39.1062,39.1314,26554.0
2016-10-25 10:50:00,46.7,46.72,46.67,46.68,15980.0,39.1314,39.1481,39.1062,39.1146,15980.0
2016-10-25 10:55:00,46.67,46.7,46.63,46.7,27463.0,39.1062,39.1314,39.0727,39.1314,27463.0
2016-10-25 11:00:00,46.7,46.75,46.7,46.75,19276.0,39.1314,39.1733,39.1314,39.1733,19276.0
2016-10-25 11:05:00,46.76,46.77,46.75,46.76,27796.0,39.1817,39.19,39.1733,39.1817,27796.0
2016-10-25 11:10:00,46.76,46.78,46.75,46.75,24311.0,39.1817,39.1984,39.1733,39.1733,24311.0
2016-10-25 11:15:00,46.75,46.79,46.72,46.78,43920.0,39.1733,39.2068,39.1481,39.1984,43920.0
2016-10-25 11:20:00,46.79,46.8,46.73,46.75,24037.0,39.2068,39.2152,39.1565,39.1733,24037.0
2016-10-25 11:25:00,46.74,46.77,46.72,46.77,22627.0,39.1649,39.19,39.1481,39.19,22627.0
2016-10-25 11:30:00,46.77,46.82,46.76,46.8,39289.0,39.19,39.2319,39.1817,39.2152,39289.0
2016-10-25 11:35:00,46.79,46.83,46.78,46.79,22782.0,39.2068,39.2403,39.1984,39.2068,22782.0
2016-10-25 11:40:00,46.8,46.83,46.78,46.78,30149.0,39.2152,39.2403,39.1984,39.1984,30149.0
2016-10-25 11:45:00,46.78,46.79,46.74,46.74,13410.0,39.1984,39.2068,39.1649,39.1649,13410.0
2016-10-25 11:50:00,46.74,46.76,46.74,46.75,15795.0,39.1649,39.1817,39.1649,39.1733,15795.0
2016-10-25 11:55:00,46.75,46.81,46.74,46.8,17541.0,39.1733,39.2236,39.1649,39.2152,17541.0
2016-10-25 12:00:00,46.8,46.82,46.77,46.8,40864.0,39.2152,39.2319,39.19,39.2152,40864.0
2016-10-25 12:05:00,46.79,46.8,46.75,46.77,44212.0,39.2068,39.2152,39.1733,39.19,44212.0
2016-10-25 12:10:00,46.76,46.79,46.76,46.77,21901.0,39.1817,39.2068,39.1817,39.19,21901.0
2016-10-25 12:15:00,46.76,46.8,46.73,46.79,35517.0,39.1817,39.2152,39.1565,39.2068,35517.0
2016-10-25 12:20:00,46.78,46.79,46.76,46.76,12432.0,39.1984,39.2068,39.1817,39.1817,12432.0
2016-10-25 12:25:00,46.77,46.77,46.71,46.72,14509.0,39.19,39.19,39.1398,39.1481,14509.0
2016-10-25 12:30:00,46.72,46.75,46.71,46.74,30851.0,39.1481,39.1733,39.1398,39.1649,30851.0
2016-10-25 12:35:00,46.74,46.75,46.72,46.75,21852.0,39.1649,39.1733,39.1481,39.1733,21852.0
2016-10-25 12:40:00,46.74,46.74,46.72,46.73,9100.0,39.1649,39.1649,39.1481,39.1565,9100.0
2016-10-25 12:45:00,46.74,46.79,46.73,46.77,18078.0,39.1649,39.2068,39.1565,39.19,18078.0
2016-10-25 12:50:00,46.76,46.76,46.73,46.74,11940.0,39.1817,39.1817,39.1565,39.1649,11940.0
2016-10-25 12:55:00,46.74,46.75,46.72,46.74,10194.0,39.1649,39.1733,39.1481,39.1649,10194.0
2016-10-25 13:00:00,46.74,46.74,46.71,46.73,11358.0,39.1649,39.1649,39.1398,39.1565,11358.0
2016-10-25 13:05:00,46.73,46.76,46.72,46.74,12668.0,39.1565,39.1817,39.1481,39.1649,12668.0
2016-10-25 13:10:00,46.74,46.75,46.72,46.73,14600.0,39.1649,39.1733,39.1481,39.1565,14600.0
2016-10-25 13:15:00,46.73,46.75,46.72,46.74,18369.0,39.1565,39.1733,39.1481,39.1649,18369.0
2016-10-25 13:20:00,46.75,46.78,46.75,46.78,16900.0,39.1733,39.1984,39.1733,39.1984,16900.0
2016-10-25 13:25:00,46.78,46.79,46.76,46.77,19942.0,39.1984,39.2068,39.1817,39.19,19942.0
2016-10-25 13:30:00,46.77,46.78,46.75,46.77,16863.0,39.19,39.1984,39.1733,39.19,16863.0
2016-10-25 13:35:00,46.77,46.81,46.76,46.81,15740.0,39.19,39.2236,39.1817,39.2236,15740.0
2016-10-25 13:40:00,46.81,46.83,46.8,46.82,10929.0,39.2236,39.2403,39.2152,39.2319,10929.0
2016-10-25 13:45:00,46.82,46.87,46.82,46.85,15288.0,39.2319,39.2738,39.2319,39.2571,15288.0
2016-10-25 13:50:00,46.86,46.88,46.85,46.85,18465.0,39.2655,39.2822,39.2571,39.2571,18465.0
2016-10-25 13:55:00,46.84,46.84,46.8,46.81,18016.0,39.2487,39.2487,39.2152,39.2236,18016.0
2016-10-25 14:00:00,46.8,46.83,46.8,46.82,22513.0,39.2152,39.2403,39.2152,39.2319,22513.0
2016-10-25 14:05:00,46.83,46.84,46.81,46.84,37897.0,39.2403,39.2487,39.2236,39.2487,37897.0
2016-10-25 14:10:00,46.84,46.84,46.81,46.82,11813.0,39.2487,39.2487,39.2236,39.2319,11813.0
2016-10-25 14:15:00,46.82,46.83,46.81,46.83,11006.0,39.2319,39.2403,39.2236,39.2403,11006.0
2016-10-25 14:20:00,46.83,46.85,46.81,46.84,28072.0,39.2403,39.2571,39.2236,39.2487,28072.0
2016-10-25 14:25:00,46.84,46.85,46.82,46.84,12528.0,39.2487,39.2571,39.2319,39.2487,12528.0
2016-10-25 14:30:00,46.84,46.85,46.81,46.82,29521.0,39.2487,39.2571,39.2236,39.2319,29521.0
2016-10-25 14:35:00,46.81,46.84,46.81,46.84,17960.0,39.2236,39.2487,39.2236,39.2487,17960.0
2016-10-25 14:40:00,46.83,46.86,46.83,46.84,36524.0,39.2403,39.2655,39.2403,39.2487,36524.0
2016-10-25 14:45:00,46.84,46.85,46.82,46.82,32500.0,39.2487,39.2571,39.2319,39.2319,32500.0
2016-10-25 14:50:00,46.83,46.83,46.81,46.82,34457.0,39.2403,39.2403,39.2236,39.2319,34457.0
2016-10-25 14:55:00,46.81,46.82,46.77,46.78,18115.0,39.2236,39.2319,39.19,39.1984,18115.0
2016-10-25 15:00:00,46.78,46.78,46.76,46.77,33051.0,39.1984,39.1984,39.1817,39.19,33051.0
2016-10-25 15:05:00,46.77,46.78,46.76,46.77,31108.0,39.19,39.1984,39.1817,39.19,31108.0
2016-10-25 15:10:00,46.77,46.78,46.76,46.77,16820.0,39.19,39.1984,39.1817,39.19,16820.0
2016-10-25 15:15:00,46.76,46.77,46.74,46.74,34420.0,39.1817,39.19,39.1649,39.1649,34420.0
2016-10-25 15:20:00,46.75,46.76,46.73,46.74,61565.0,39.1733,39.1817,39.1565,39.1649,61565.0
2016-10-25 15:25:00,46.73,46.76,46.73,46.75,63738.0,39.1565,39.1817,39.1565,39.1733,63738.0
2016-10-25 15:30:00,46.74,46.75,46.74,46.74,89141.0,39.1649,39.1733,39.1649,39.1649,89141.0
2016-10-25 15:35:00,46.75,46.75,46.72,46.72,49226.0,39.1733,39.1733,39.1481,39.1481,49226.0
2016-10-25 15:40:00,46.73,46.75,46.71,46.72,104650.0,39.1565,39.1733,39.1398,39.1481,104650.0
2016-10-25 15:45:00,46.72,46.74,46.7,46.73,151884.0,39.1481,39.1649,39.1314,39.1565,151884.0
2016-10-25 15:50:00,46.73,46.74,46.7,46.72,110616.0,39.1565,39.1649,39.1314,39.1481,110616.0
2016-10-25 15:55:00,46.72,46.74,46.7,46.72,347538.0,39.1481,39.1649,39.1314,39.1481,347538.0
2016-10-26 09:30:00,46.68,46.68,46.47,46.53,98098.0,39.1146,39.1146,38.9387,38.9889,98098.0
2016-10-26 09:35:00,46.52,46.64,46.52,46.63,91811.0,38.9806,39.0811,38.9806,39.0727,91811.0
2016-10-26 09:40:00,46.63,46.68,46.61,46.62,57049.0,39.0727,39.1146,39.056,39.0644,57049.0
2016-10-26 09:45:00,46.61,46.66,46.58,46.64,136905.0,39.056,39.0979,39.0308,39.0811,136905.0
2016-10-26 09:50:00,46.63,46.64,46.54,46.59,140768.0,39.0727,39.0811,38.9973,39.0392,140768.0
2016-10-26 09:55:00,46.59,46.59,46.53,46.54,12616.0,39.0392,39.0392,38.9889,38.9973,12616.0
2016-10-26 10:00:00,46.54,46.54,46.5,46.53,217438.0,38.9973,38.9973,38.9638,38.9889,217438.0
2016-10-26 10:05:00,46.55,46.57,46.48,46.49,22491.0,39.0057,39.0225,38.947,38.9554,22491.0
2016-10-26 10:10:00,46.5,46.54,46.49,46.51,35802.0,38.9638,38.9973,38.9554,38.9722,35802.0
2016-10-26 10:15:00,46.52,46.53,46.46,46.47,19610.0,38.9806,38.9889,38.9303,38.9387,19610.0
2016-10-26 10:20:00,46.47,46.49,46.45,46.49,24800.0,38.9387,38.9554,38.9219,38.9554,24800.0
2016-10-26 10:25:00,46.49,46.52,46.47,46.49,15810.0,38.9554,38.9806,38.9387,38.9554,15810.0
2016-10-26 10:30:00,46.49,46.61,46.49,46.58,65701.0,38.9554,39.056,38.9554,39.0308,65701.0
2016-10-26 10:35:00,46.59,46.66,46.59,46.6,53685.0,39.0392,39.0979,39.0392,39.0476,53685.0
2016-10-26 10:40:00,46.6,46.63,46.58,46.58,28851.0,39.0476,39.0727,39.0308,39.0308,28851.0
2016-10-26 10:45:00,46.59,46.61,46.57,46.61,16999.0,39.0392,39.056,39.0225,39.056,16999.0
2016-10-26 10:50:00,46.61,46.63,46.55,46.58,24176.0,39.056,39.0727,39.0057,39.0308,24176.0
2016-10-26 10:55:00,46.57,46.71,46.57,46.68,61521.0,39.0225,39.1398,39.0225,39.1146,61521.0
2016-10-26 11:00:00,46.68,46.71,46.68,46.7,108826.0,39.1146,39.1398,39.1146,39.1314,108826.0
2016-10-26 11:05:00,46.7,46.75,46.7,46.73,19715.0,39.1314,39.1733,39.1314,39.1565,19715.0
2016-10-26 11:10:00,46.74,46.75,46.71,46.72,30919.0,39.1649,39.1733,39.1398,39.1481,30919.0
2016-10-26 11:15:00,46.72,46.72,46.67,46.67,36388.0,39.1481,39.1481,39.1062,39.1062,36388.0
2016-10-26 11:20:00,46.67,46.69,46.65,46.66,19358.0,39.1062,39.123,39.0895,39.0979,19358.0
2016-10-26 11:25:00,46.67,46.69,46.65,46.69,16084.0,39.1062,39.123,39.0895,39.123,16084.0
2016-10-26 11:30:00,46.69,46.71,46.68,46.68,72364.0,39.123,39.1398,39.1146,39.1146,72364.0
2016-10-26 11:35:00,46.68,46.69,46.65,46.68,55607.0,39.1146,39.123,39.0895,39.1146,55607.0
2016-10-26 11:40:00,46.68,46.69,46.64,46.65,25491.0,39.1146,39.123,39.0811,39.0895,25491.0
2016-10-26 11:45:00,46.64,46.67,46.63,46.66,35541.0,39.0811,39.1062,39.0727,39.0979,35541.0
2016-10-26 11:50:00,46.65,46.69,46.64,46.66,28615.0,39.0895,39.123,39.0811,39.0979,28615.0
2016-10-26 11:55:00,46.66,46.67,46.63,46.63,16849.0,39.0979,39.1062,39.0727,39.0727,16849.0
2016-10-26 12:00:00,46.64,46.66,46.6,46.61,26478.0,39.0811,39.0979,39.0476,39.056,26478.0
2016-10-26 12:05:00,46.61,46.65,46.6,46.65,29957.0,39.056,39.0895,39.0476,39.0895,29957.0
2016-10-26 12:10:00,46.65,46.66,46.64,46.65,25333.0,39.0895,39.0979,39.0811,39.0895,25333.0
2016-10-26 12:15:00,46.64,46.65,46.63,46.64,1960.0,39.0811,39.0895,39.0727,39.0811,1960.0
2016-10-26 12:20:00,46.64,46.66,46.63,46.64,21005.0,39.0811,39.0979,39.0727,39.0811,21005.0
2016-10-26 12:25:00,46.64,46.65,46.63,46.63,8325.0,39.0811,39.0895,39.0727,39.0727,8325.0
2016-10-26 12:30:00,46.63,46.64,46.62,46.63,19408.0,39.0727,39.0811,39.0644,39.0727,19408.0
2016-10-26 12:35:00,46.62,46.66,46.61,46.66,22931.0,39.0644,39.0979,39.056,39.0979,22931.0
2016-10-26 12:40:00,46.66,46.67,46.65,46.66,4647.0,39.0979,39.1062,39.0895,39.0979,4647.0
2016-10-26 12:45:00,46.66,46.7,46.66,46.7,15961.0,39.0979,39.1314,39.0979,39.1314,15961.0
2016-10-26 12:50:00,46.7,46.72,46.69,46.69,16166.0,39.1314,39.1481,39.123,39.123,16166.0
2016-10-26 12:55:00,46.7,46.7,46.67,46.67,14953.0,39.1314,39.1314,39.1062,39.1062,14953.0
2016-10-26 13:00:00,46.68,46.71,46.67,46.7,28470.0,39.1146,39.1398,39.1062,39.1314,28470.0
2016-10-26 13:05:00,46.69,46.71,46.68,46.68,21664.0,39.123,39.1398,39.1146,39.1146,21664.0
2016-10-26 13:10:00,46.67,46.68,46.63,46.63,50652.0,39.1062,39.1146,39.0727,39.0727,50652.0
2016-10-26 13:15:00,46.63,46.66,46.63,46.65,55300.0,39.0727,39.0979,39.0727,39.0895,55300.0
2016-10-26 13:20:00,46.65,46.65,46.62,46.65,35981.0,39.0895,39.0895,39.0644,39.0895,35981.0
2016-10-26 13:25:00,46.64,46.65,46.63,46.65,37047.0,39.0811,39.0895,39.0727,39.0895,37047.0
2016-10-26 13:30:00,46.64,46.66,46.63,46.65,16945.0,39.0811,39.0979,39.0727,39.0895,16945.0
2016-10-26 13:35:00,46.66,46.66,46.61,46.62,27554.0,39.0979,39.0979,39.056,39.0644,27554.0
2016-10-26 13:40:00,46.62,46.62,46.57,46.59,39454.0,39.0644,39.0644,39.0225,39.0392,39454.0
2016-10-26 13:45:00,46.58,46.62,46.57,46.61,25700.0,39.0308,39.0644,39.0225,39.056,25700.0
2016-10-26 13:50:00,46.61,46.61,46.57,46.57,28250.0,39.056,39.056,39.0225,39.0225,28250.0
2016-10-26 13:55:00,46.56,46.59,46.56,46.59,17921.0,39.0141,39.0392,39.0141,39.0392,17921.0
2016-10-26 14:00:00,46.59,46.6,46.56,46.57,16605.0,39.0392,39.0476,39.0141,39.0225,16605.0
2016-10-26 14:05:00,46.56,46.59,46.55,46.58,70060.0,39.0141,39.0392,39.0057,39.0308,70060.0
2016-10-26 14:10:00,46.58,46.62,46.57,46.62,41067.0,39.0308,39.0644,39.0225,39.0644,41067.0
2016-10-26 14:15:00,46.62,46.62,46.59,46.59,14529.0,39.0644,39.0644,39.0392,39.0392,14529.0
2016-10-26 14:20:00,46.59,46.6,46.58,46.59,30062.0,39.0392,39.0476,39.0308,39.0392,30062.0
2016-10-26 14:25:00,46.59,46.62,46.59,46.6,15771.0,39.0392,39.0644,39.0392,39.0476,15771.0
2016-10-26 14:30:00,46.59,46.6,46.59,46.6,7396.0,39.0392,39.0476,39.0392,39.0476,7396.0
2016-10-26 14:35:00,46.6,46.63,46.6,46.63,10653.0,39.0476,39.0727,39.0476,39.0727,10653.0
2016-10-26 14:40:00,46.62,46.64,46.62,46.63,18708.0,39.0644,39.0811,39.0644,39.0727,18708.0
2016-10-26 14:45:00,46.63,46.65,46.63,46.64,7852.0,39.0727,39.0895,39.0727,39.0811,7852.0
2016-10-26 14:50:00,46.63,46.64,46.62,46.64,19143.0,39.0727,39.0811,39.0644,39.0811,19143.0
2016-10-26 14:55:00,46.63,46.68,46.63,46.67,66061.0,39.0727,39.1146,39.0727,39.1062,66061.0
2016-10-26 15:00:00,46.66,46.68,46.65,46.66,27534.0,39.0979,39.1146,39.0895,39.0979,27534.0
2016-10-26 15:05:00,46.66,46.67,46.64,46.66,19967.0,39.0979,39.1062,39.0811,39.0979,19967.0
2016-10-26 15:10:00,46.66,46.67,46.65,46.66,27909.0,39.0979,39.1062,39.0895,39.0979,27909.0
2016-10-26 15:15:00,46.65,46.68,46.65,46.67,31113.0,39.0895,39.1146,39.0895,39.1062,31113.0
2016-10-26 15:20:00,46.67,46.71,46.66,46.71,26288.0,39.1062,39.1398,39.0979,39.1398,26288.0
2016-10-26 15:25:00,46.71,46.72,46.68,46.69,17110.0,39.1398,39.1481,39.1146,39.123,17110.0
2016-10-26 15:30:00,46.69,46.71,46.68,46.7,33986.0,39.123,39.1398,39.1146,39.1314,33986.0
2016-10-26 15:35:00,46.7,46.7,46.68,46.7,27823.0,39.1314,39.1314,39.1146,39.1314,27823.0
2016-10-26 15:40:00,46.7,46.7,46.67,46.69,69432.0,39.1314,39.1314,39.1062,39.123,69432.0
2016-10-26 15:45:00,46.69,46.7,46.65,46.65,30471.0,39.123,39.1314,39.0895,39.0895,30471.0
2016-10-26 15:50:00,46.65,46.67,46.63,46.64,89271.0,39.0895,39.1062,39.0727,39.0811,89271.0
2016-10-26 15:55:00,46.65,46.68,46.64,46.66,297634.0,39.0895,39.1146,39.0811,39.0979,297634.0
2016-10-27 09:30:00,46.79,46.81,46.56,46.67,327268.0,39.2068,39.2236,39.0141,39.1062,327268.0
2016-10-27 09:35:00,46.67,46.67,46.52,46.54,120737.0,39.1062,39.1062,38.9806,38.9973,120737.0
2016-10-27 09:40:00,46.54,46.59,46.52,46.57,53480.0,38.9973,39.0392,38.9806,39.0225,53480.0
2016-10-27 09:45:00,46.58,46.62,46.56,46.59,50703.0,39.0308,39.0644,39.0141,39.0392,50703.0
2016-10-27 09:50:00,46.6,46.65,46.58,46.65,51808.0,39.0476,39.0895,39.0308,39.0895,51808.0
2016-10-27 09:55:00,46.65,46.68,46.65,46.67,30177.0,39.0895,39.1146,39.0895,39.1062,30177.0
2016-10-27 10:00:00,46.68,46.69,46.6,46.6,26200.0,39.1146,39.123,39.0476,39.0476,26200.0
2016-10-27 10:05:00,46.6,46.65,46.56,46.59,95053.0,39.0476,39.0895,39.0141,39.0392,95053.0
2016-10-27 10:10:00,46.58,46.58,46.53,46.53,29286.0,39.0308,39.0308,38.9889,38.9889,29286.0
2016-10-27 10:15:00,46.53,46.59,46.47,46.47,56665.0,38.9889,39.0392,38.9387,38.9387,56665.0
2016-10-27 10:20:00,46.48,46.49,46.4,46.44,44925.0,38.947,38.9554,38.88,38.9135,44925.0
2016-10-27 10:25:00,46.45,46.52,46.43,46.52,26397.0,38.9219,38.9806,38.9051,38.9806,26397.0
2016-10-27 10:30:00,46.53,46.61,46.51,46.61,59006.0,38.9889,39.056,38.9722,39.056,59006.0
2016-10-27 10:35:00,46.6,46.6,46.55,46.57,61440.0,39.0476,39.0476,39.0057,39.0225,61440.0
2016-10-27 10:40:00,46.57,46.69,46.57,46.69,49800.0,39.0225,39.123,39.0225,39.123,49800.0
2016-10-27 10:45:00,46.7,46.72,46.66,46.68,48353.0,39.1314,39.1481,39.0979,39.1146,48353.0
2016-10-27 10:50:00,46.69,46.69,46.64,46.65,20449.0,39.123,39.123,39.0811,39.0895,20449.0
2016-10-27 10:55:00,46.64,46.64,46.53,46.53,65341.0,39.0811,39.0811,38.9889,38.9889,65341.0
2016-10-27 11:00:00,46.53,46.6,46.52,46.59,32309.0,38.9889,39.0476,38.9806,39.0392,32309.0
2016-10-27 11:05:00,46.59,46.63,46.58,46.63,28881.0,39.0392,39.0727,39.0308,39.0727,28881.0
2016-10-27 11:10:00,46.63,46.64,46.6,46.62,29800.0,39.0727,39.0811,39.0476,39.0644,29800.0
2016-10-27 11:15:00,46.62,46.66,46.61,46.65,96269.0,39.0644,39.0979,39.056,39.0895,96269.0
2016-10-27 11:20:00,46.64,46.66,46.62,46.64,112562.0,39.0811,39.0979,39.0644,39.0811,112562.0
2016-10-27 11:25:00,46.63,46.64,46.62,46.62,77576.0,39.0727,39.0811,39.0644,39.0644,77576.0
2016-10-27 11:30:00,46.62,46.67,46.61,46.63,47797.0,39.0644,39.1062,39.056,39.0727,47797.0
2016-10-27 11:35:00,46.63,46.65,46.6,46.64,199405.0,39.0727,39.0895,39.0476,39.0811,199405.0
2016-10-27 11:40:00,46.63,46.65,46.6,46.65,34612.0,39.0727,39.0895,39.0476,39.0895,34612.0
2016-10-27 11:45:00,46.65,46.67,46.63,46.66,39215.0,39.0895,39.1062,39.0727,39.0979,39215.0
2016-10-27 11:50:00,46.66,46.68,46.65,46.67,16936.0,39.0979,39.1146,39.0895,39.1062,16936.0
2016-10-27 11:55:00,46.67,46.8,46.67,46.78,109448.0,39.1062,39.2152,39.1062,39.1984,109448.0
2016-10-27 12:00:00,46.77,46.77,46.72,46.73,58141.0,39.19,39.19,39.1481,39.1565,58141.0
2016-10-27 12:05:00,46.74,46.83,46.74,46.83,16123.0,39.1649,39.2403,39.1649,39.2403,16123.0
2016-10-27 12:10:00,46.83,46.83,46.8,46.81,15099.0,39.2403,39.2403,39.2152,39.2236,15099.0
2016-10-27 12:15:00,46.8,46.81,46.77,46.8,20921.0,39.2152,39.2236,39.19,39.2152,20921.0
2016-10-27 12:20:00,46.8,46.8,46.77,46.77,20958.0,39.2152,39.2152,39.19,39.19,20958.0
2016-10-27 12:25:00,46.77,46.81,46.77,46.79,11300.0,39.19,39.2236,39.19,39.2068,11300.0
2016-10-27 12:30:00,46.79,46.87,46.78,46.83,50088.0,39.2068,39.2738,39.1984,39.2403,50088.0
2016-10-27 12:35:00,46.83,46.84,46.78,46.8,15065.0,39.2403,39.2487,39.1984,39.2152,15065.0
2016-10-27 12:40:00,46.81,46.83,46.79,46.81,15002.0,39.2236,39.2403,39.2068,39.2236,15002.0
2016-10-27 12:45:00,46.81,46.81,46.78,46.8,10281.0,39.2236,39.2236,39.1984,39.2152,10281.0
2016-10-27 12:50:00,46.8,46.8,46.75,46.77,11964.0,39.2152,39.2152,39.1733,39.19,11964.0
2016-10-27 12:55:00,46.76,46.81,46.76,46.8,16440.0,39.1817,39.2236,39.1817,39.2152,16440.0
2016-10-27 13:00:00,46.79,46.81,46.79,46.81,14732.0,39.2068,39.2236,39.2068,39.2236,14732.0
2016-10-27 13:05:00,46.82,46.82,46.76,46.76,103159.0,39.2319,39.2319,39.1817,39.1817,103159.0
2016-10-27 13:10:00,46.77,46.79,46.76,46.77,29334.0,39.19,39.2068,39.1817,39.19,29334.0
2016-10-27 13:15:00,46.77,46.8,46.77,46.78,23334.0,39.19,39.2152,39.19,39.1984,23334.0
2016-10-27 13:20:00,46.78,46.79,46.76,46.77,18410.0,39.1984,39.2068,39.1817,39.19,18410.0
2016-10-27 13:25:00,46.76,46.77,46.75,46.77,15440.0,39.1817,39.19,39.1733,39.19,15440.0
2016-10-27 13:30:00,46.77,46.77,46.74,46.75,30996.0,39.19,39.19,39.1649,39.1733,30996.0
2016-10-27 13:35:00,46.76,46.79,46.75,46.78,15950.0,39.1817,39.2068,39.1733,39.1984,15950.0
2016-10-27 13:40:00,46.78,46.78,46.74,46.75,73258.0,39.1984,39.1984,39.1649,39.1733,73258.0
2016-10-27 13:45:00,46.75,46.75,46.73,46.73,26936.0,39.1733,39.1733,39.1565,39.1565,26936.0
2016-10-27 13:50:00,46.74,46.79,46.74,46.77,14158.0,39.1649,39.2068,39.1649,39.19,14158.0
2016-10-27 13:55:00,46.77,46.78,46.76,46.76,19885.0,39.19,39.1984,39.1817,39.1817,19885.0
2016-10-27 14:00:00,46.76,46.77,46.74,46.76,18522.0,39.1817,39.19,39.1649,39.1817,18522.0
2016-10-27 14:05:00,46.76,46.77,46.75,46.75,20844.0,39.1817,39.19,39.1733,39.1733,20844.0
2016-10-27 14:10:00,46.75,46.81,46.74,46.8,35588.0,39.1733,39.2236,39.1649,39.2152,35588.0
2016-10-27 14:15:00,46.8,46.81,46.77,46.78,13881.0,39.2152,39.2236,39.19,39.1984,13881.0
2016-10-27 14:20:00,46.78,46.79,46.76,46.77,24732.0,39.1984,39.2068,39.1817,39.19,24732.0
2016-10-27 14:25:00,46.77,46.79,46.76,46.77,15656.0,39.19,39.2068,39.1817,39.19,15656.0
2016-10-27 14:30:00,46.77,46.77,46.74,46.74,12134.0,39.19,39.19,39.1649,39.1649,12134.0
2016-10-27 14:35:00,46.74,46.74,46.71,46.73,139520.0,39.1649,39.1649,39.1398,39.1565,139520.0
2016-10-27 14:40:00,46.73,46.75,46.72,46.74,14903.0,39.1565,39.1733,39.1481,39.1649,14903.0
2016-10-27 14:45:00,46.74,46.75,46.69,46.71,32073.0,39.1649,39.1733,39.123,39.1398,32073.0
2016-10-27 14:50:00,46.72,46.72,46.69,46.7,14122.0,39.1481,39.1481,39.123,39.1314,14122.0
2016-10-27 14:55:00,46.71,46.72,46.7,46.71,13849.0,39.1398,39.1481,39.1314,39.1398,13849.0
2016-10-27 15:00:00,46.71,46.72,46.69,46.7,22460.0,39.1398,39.1481,39.123,39.1314,22460.0
2016-10-27 15:05:00,46.7,46.7,46.67,46.68,26305.0,39.1314,39.1314,39.1062,39.1146,26305.0
2016-10-27 15:10:00,46.68,46.69,46.65,46.65,49822.0,39.1146,39.123,39.0895,39.0895,49822.0
2016-10-27 15:15:00,46.65,46.65,46.6,46.61,34320.0,39.0895,39.0895,39.0476,39.056,34320.0
2016-10-27 15:20:00,46.61,46.63,46.6,46.63,94351.0,39.056,39.0727,39.0476,39.0727,94351.0
2016-10-27 15:25:00,46.63,46.67,46.63,46.66,51624.0,39.0727,39.1062,39.0727,39.0979,51624.0
2016-10-27 15:30:00,46.66,46.66,46.63,46.63,53983.0,39.0979,39.0979,39.0727,39.0727,53983.0
2016-10-27 15:35:00,46.63,46.66,46.62,46.63,41618.0,39.0727,39.0979,39.0644,39.0727,41618.0
2016-10-27 15:40:00,46.63,46.64,46.61,46.63,76578.0,39.0727,39.0811,39.056,39.0727,76578.0
2016-10-27 15:45:00,46.63,46.64,46.62,46.63,61164.0,39.0727,39.0811,39.0644,39.0727,61164.0
2016-10-27 15:50:00,46.63,46.65,46.62,46.63,155386.0,39.0727,39.0895,39.0644,39.0727,155386.0
2016-10-27 15:55:00,46.63,46.66,46.62,46.63,534572.0,39.0727,39.0979,39.0644,39.0727,534572.0
2016-10-28 09:30:00,46.75,46.96,46.62,46.86,249668.0,39.1733,39.3492,39.0644,39.2655,249668.0
2016-10-28 09:35:00,46.87,47.04,46.86,46.99,347364.0,39.2738,39.4163,39.2655,39.3744,347364.0
2016-10-28 09:40:00,46.99,47.06,46.95,47.06,84592.0,39.3744,39.433,39.3409,39.433,84592.0
2016-10-28 09:45:00,47.06,47.06,46.99,47.0,60057.0,39.433,39.433,39.3744,39.3828,60057.0
2016-10-28 09:50:00,47.0,47.01,46.95,47.01,55118.0,39.3828,39.3911,39.3409,39.3911,55118.0
2016-10-28 09:55:00,47.03,47.04,46.98,46.98,45658.0,39.4079,39.4163,39.366,39.366,45658.0
2016-10-28 10:00:00,46.99,47.01,46.9,46.93,105311.0,39.3744,39.3911,39.299,39.3241,105311.0
2016-10-28 10:05:00,46.92,46.99,46.92,46.96,151066.0,39.3157,39.3744,39.3157,39.3492,151066.0
2016-10-28 10:10:00,46.97,47.01,46.91,46.98,66338.0,39.3576,39.3911,39.3074,39.366,66338.0
2016-10-28 10:15:00,46.99,47.04,46.97,47.03,94016.0,39.3744,39.4163,39.3576,39.4079,94016.0
2016-10-28 10:20:00,47.03,47.08,47.03,47.08,67618.0,39.4079,39.4498,39.4079,39.4498,67618.0
2016-10-28 10:25:00,47.08,47.09,47.04,47.05,50683.0,39.4498,39.4582,39.4163,39.4247,50683.0
2016-10-28 10:30:00,47.04,47.12,47.04,47.09,52395.0,39.4163,39.4833,39.4163,39.4582,52395.0
2016-10-28 10:35:00,47.09,47.1,47.06,47.09,54966.0,39.4582,39.4666,39.433,39.4582,54966.0
2016-10-28 10:40:00,47.08,47.09,47.04,47.04,23181.0,39.4498,39.4582,39.4163,39.4163,23181.0
2016-10-28 10:45:00,47.04,47.08,47.04,47.07,19883.0,39.4163,39.4498,39.4163,39.4414,19883.0
2016-10-28 10:50:00,47.07,47.07,47.0,47.02,19109.0,39.4414,39.4414,39.3828,39.3995,19109.0
2016-10-28 10:55:00,47.01,47.03,46.98,46.99,17502.0,39.3911,39.4079,39.366,39.3744,17502.0
2016-10-28 11:00:00,47.0,47.05,46.99,47.05,15898.0,39.3828,39.4247,39.3744,39.4247,15898.0
2016-10-28 11:05:00,47.05,47.05,47.01,47.01,127117.0,39.4247,39.4247,39.3911,39.3911,127117.0
2016-10-28 11:10:00,47.01,47.03,46.99,47.0,16327.0,39.3911,39.4079,39.3744,39.3828,16327.0
2016-10-28 11:15:00,47.0,47.02,46.98,46.99,16120.0,39.3828,39.3995,39.366,39.3744,16120.0
2016-10-28 11:20:00,46.99,47.02,46.98,47.02,11117.0,39.3744,39.3995,39.366,39.3995,11117.0
2016-10-28 11:25:00,47.01,47.06,47.01,47.04,162350.0,39.3911,39.433,39.3911,39.4163,162350.0
2016-10-28 11:30:00,47.04,47.07,47.03,47.04,150052.0,39.4163,39.4414,39.4079,39.4163,150052.0
2016-10-28 11:35:00,47.04,47.05,46.94,46.95,35530.0,39.4163,39.4247,39.3325,39.3409,35530.0
2016-10-28 11:40:00,46.95,46.98,46.94,46.97,28294.0,39.3409,39.366,39.3325,39.3576,28294.0
2016-10-28 11:45:00,46.96,46.99,46.96,46.99,10350.0,39.3492,39.3744,39.3492,39.3744,10350.0
2016-10-28 11:50:00,46.99,47.02,46.99,47.01,14951.0,39.3744,39.3995,39.3744,39.3911,14951.0
2016-10-28 11:55:00,47.01,47.01,46.98,47.0,11539.0,39.3911,39.3911,39.366,39.3828,11539.0
2016-10-28 12:00:00,47.0,47.02,46.99,47.02,10020.0,39.3828,39.3995,39.3744,39.3995,10020.0
2016-10-28 12:05:00,47.02,47.07,47.02,47.05,30812.0,39.3995,39.4414,39.3995,39.4247,30812.0
2016-10-28 12:10:00,47.04,47.07,47.04,47.06,10199.0,39.4163,39.4414,39.4163,39.433,10199.0
2016-10-28 12:15:00,47.06,47.06,47.04,47.05,12387.0,39.433,39.433,39.4163,39.4247,12387.0
2016-10-28 12:20:00,47.04,47.06,47.03,47.04,27420.0,39.4163,39.433,39.4079,39.4163,27420.0
2016-10-28 12:25:00,47.04,47.05,47.02,47.02,51726.0,39.4163,39.4247,39.3995,39.3995,51726.0
2016-10-28 12:30:00,47.03,47.03,47.01,47.01,90155.0,39.4079,39.4079,39.3911,39.3911,90155.0
2016-10-28 12:35:00,47.01,47.02,46.99,46.99,8635.0,39.3911,39.3995,39.3744,39.3744,8635.0
2016-10-28 12:40:00,47.0,47.03,46.99,47.01,31616.0,39.3828,39.4079,39.3744,39.3911,31616.0
2016-10-28 12:45:00,47.0,47.02,46.99,46.99,20161.0,39.3828,39.3995,39.3744,39.3744,20161.0
2016-10-28 12:50:00,47.0,47.03,46.99,47.01,7630.0,39.3828,39.4079,39.3744,39.3911,7630.0
2016-10-28 12:55:00,47.02,47.02,46.98,46.98,5600.0,39.3995,39.3995,39.366,39.366,5600.0
2016-10-28 13:00:00,46.98,47.0,46.84,46.84,97159.0,39.366,39.3828,39.2487,39.2487,97159.0
2016-10-28 13:05:00,46.85,46.85,46.71,46.71,145031.0,39.2571,39.2571,39.1398,39.1398,145031.0
2016-10-28 13:10:00,46.71,46.78,46.65,46.78,210413.0,39.1398,39.1984,39.0895,39.1984,210413.0
2016-10-28 13:15:00,46.78,46.82,46.74,46.76,104781.0,39.1984,39.2319,39.1649,39.1817,104781.0
2016-10-28 13:20:00,46.77,46.8,46.73,46.74,50418.0,39.19,39.2152,39.1565,39.1649,50418.0
2016-10-28 13:25:00,46.73,46.75,46.72,46.73,40539.0,39.1565,39.1733,39.1481,39.1565,40539.0
2016-10-28 13:30:00,46.72,46.72,46.62,46.62,179647.0,39.1481,39.1481,39.0644,39.0644,179647.0
2016-10-28 13:35:00,46.62,46.64,46.54,46.57,104586.0,39.0644,39.0811,38.9973,39.0225,104586.0
2016-10-28 13:40:00,46.57,46.64,46.56,46.63,100580.0,39.0225,39.0811,39.0141,39.0727,100580.0
2016-10-28 13:45:00,46.62,46.63,46.6,46.62,41738.0,39.0644,39.0727,39.0476,39.0644,41738.0
2016-10-28 13:50:00,46.61,46.62,46.56,46.58,62100.0,39.056,39.0644,39.0141,39.0308,62100.0
2016-10-28 13:55:00,46.58,46.6,46.52,46.53,124438.0,39.0308,39.0476,38.9806,38.9889,124438.0
2016-10-28 14:00:00,46.53,46.56,46.53,46.55,38814.0,38.9889,39.0141,38.9889,39.0057,38814.0
2016-10-28 14:05:00,46.55,46.56,46.48,46.54,45340.0,39.0057,39.0141,38.947,38.9973,45340.0
2016-10-28 14:10:00,46.56,46.59,46.53,46.59,19306.0,39.0141,39.0392,38.9889,39.0392,19306.0
2016-10-28 14:15:00,46.59,46.65,46.56,46.62,89848.0,39.0392,39.0895,39.0141,39.0644,89848.0
2016-10-28 14:20:00,46.61,46.67,46.61,46.67,27133.0,39.056,39.1062,39.056,39.1062,27133.0
2016-10-28 14:25:00,46.67,46.68,46.62,46.65,80719.0,39.1062,39.1146,39.0644,39.0895,80719.0
2016-10-28 14:30:00,46.65,46.75,46.62,46.72,64349.0,39.0895,39.1733,39.0644,39.1481,64349.0
2016-10-28 14:35:00,46.72,46.74,46.72,46.72,41340.0,39.1481,39.1649,39.1481,39.1481,41340.0
2016-10-28 14:40:00,46.72,46.73,46.65,46.66,47559.0,39.1481,39.1565,39.0895,39.0979,47559.0
2016-10-28 14:45:00,46.66,46.69,46.65,46.68,18646.0,39.0979,39.123,39.0895,39.1146,18646.0
2016-10-28 14:50:00,46.68,46.72,46.67,46.68,17534.0,39.1146,39.1481,39.1062,39.1146,17534.0
2016-10-28 14:55:00,46.69,46.8,46.69,46.79,64253.0,39.123,39.2152,39.123,39.2068,64253.0
2016-10-28 15:00:00,46.78,46.8,46.72,46.73,51472.0,39.1984,39.2152,39.1481,39.1565,51472.0
2016-10-28 15:05:00,46.72,46.75,46.69,46.71,24062.0,39.1481,39.1733,39.123,39.1398,24062.0
2016-10-28 15:10:00,46.7,46.71,46.67,46.68,15055.0,39.1314,39.1398,39.1062,39.1146,15055.0
2016-10-28 15:15:00,46.67,46.67,46.63,46.67,30240.0,39.1062,39.1062,39.0727,39.1062,30240.0
2016-10-28 15:20:00,46.68,46.72,46.67,46.71,29615.0,39.1146,39.1481,39.1062,39.1398,29615.0
2016-10-28 15:25:00,46.71,46.83,46.71,46.79,93841.0,39.1398,39.2403,39.1398,39.2068,93841.0
2016-10-28 15:30:00,46.79,46.8,46.73,46.75,30909.0,39.2068,39.2152,39.1565,39.1733,30909.0
2016-10-28 15:35:00,46.75,46.77,46.71,46.73,70846.0,39.1733,39.19,39.1398,39.1565,70846.0
2016-10-28 15:40:00,46.73,46.75,46.68,46.73,65270.0,39.1565,39.1733,39.1146,39.1565,65270.0
2016-10-28 15:45:00,46.72,46.73,46.67,46.73,72798.0,39.1481,39.1565,39.1062,39.1565,72798.0
2016-10-28 15:50:00,46.73,46.75,46.7,46.7,114636.0,39.1565,39.1733,39.1314,39.1314,114636.0
2016-10-28 15:55:00,46.71,46.75,46.68,46.71,241931.0,39.1398,39.1733,39.1146,39.1398,241931.0
2016-10-31 09:30:00,46.74,46.89,46.74,46.78,103219.0,39.1649,39.2906,39.1649,39.1984,103219.0
2016-10-31 09:35:00,46.78,46.88,46.78,46.82,43409.0,39.1984,39.2822,39.1984,39.2319,43409.0
2016-10-31 09:40:00,46.8,46.8,46.71,46.74,60847.0,39.2152,39.2152,39.1398,39.1649,60847.0
2016-10-31 09:45:00,46.75,46.8,46.71,46.79,27327.0,39.1733,39.2152,39.1398,39.2068,27327.0
2016-10-31 09:50:00,46.78,46.79,46.73,46.73,27676.0,39.1984,39.2068,39.1565,39.1565,27676.0
2016-10-31 09:55:00,46.73,46.76,46.71,46.72,25850.0,39.1565,39.1817,39.1398,39.1481,25850.0
2016-10-31 10:00:00,46.71,46.74,46.71,46.73,26002.0,39.1398,39.1649,39.1398,39.1565,26002.0
2016-10-31 10:05:00,46.72,46.75,46.71,46.74,42203.0,39.1481,39.1733,39.1398,39.1649,42203.0
2016-10-31 10:10:00,46.75,46.78,46.73,46.76,25235.0,39.1733,39.1984,39.1565,39.1817,25235.0
2016-10-31 10:15:00,46.76,46.8,46.76,46.77,18022.0,39.1817,39.2152,39.1817,39.19,18022.0
2016-10-31 10:20:00,46.76,46.79,46.74,46.75,34457.0,39.1817,39.2068,39.1649,39.1733,34457.0
2016-10-31 10:25:00,46.75,46.83,46.74,46.83,49223.0,39.1733,39.2403,39.1649,39.2403,49223.0
2016-10-31 10:30:00,46.83,46.83,46.71,46.71,52770.0,39.2403,39.2403,39.1398,39.1398,52770.0
2016-10-31 10:35:00,46.71,46.72,46.68,46.7,110068.0,39.1398,39.1481,39.1146,39.1314,110068.0
2016-10-31 10:40:00,46.69,46.7,46.65,46.66,102276.0,39.123,39.1314,39.0895,39.0979,102276.0
2016-10-31 10:45:00,46.67,46.72,46.66,46.71,58530.0,39.1062,39.1481,39.0979,39.1398,58530.0
2016-10-31 10:50:00,46.71,46.74,46.68,46.73,85367.0,39.1398,39.1649,39.1146,39.1565,85367.0
2016-10-31 10:55:00,46.74,46.75,46.66,46.7,60235.0,39.1649,39.1733,39.0979,39.1314,60235.0
2016-10-31 11:00:00,46.7,46.72,46.68,46.72,24536.0,39.1314,39.1481,39.1146,39.1481,24536.0
2016-10-31 11:05:00,46.72,46.75,46.72,46.75,33915.0,39.1481,39.1733,39.1481,39.1733,33915.0
2016-10-31 11:10:00,46.74,46.77,46.73,46.76,70066.0,39.1649,39.19,39.1565,39.1817,70066.0
2016-10-31 11:15:00,46.76,46.79,46.75,46.78,22389.0,39.1817,39.2068,39.1733,39.1984,22389.0
2016-10-31 11:20:00,46.78,46.81,46.78,46.81,19323.0,39.1984,39.2236,39.1984,39.2236,19323.0
2016-10-31 11:25:00,46.81,46.82,46.79,46.82,40836.0,39.2236,39.2319,39.2068,39.2319,40836.0
2016-10-31 11:30:00,46.82,46.85,46.8,46.8,49283.0,39.2319,39.2571,39.2152,39.2152,49283.0
2016-10-31 11:35:00,46.8,46.81,46.78,46.79,92003.0,39.2152,39.2236,39.1984,39.2068,92003.0
2016-10-31 11:40:00,46.78,46.8,46.75,46.77,1079614.0,39.1984,39.2152,39.1733,39.19,1079614.0
2016-10-31 11:45:00,46.77,46.78,46.76,46.77,9572.0,39.19,39.1984,39.1817,39.19,9572.0
2016-10-31 11:50:00,46.77,46.79,46.76,46.79,77672.0,39.19,39.2068,39.1817,39.2068,77672.0
2016-10-31 11:55:00,46.79,46.82,46.79,46.81,61212.0,39.2068,39.2319,39.2068,39.2236,61212.0
2016-10-31 12:00:00,46.81,46.82,46.79,46.8,244232.0,39.2236,39.2319,39.2068,39.2152,244232.0
2016-10-31 12:05:00,46.8,46.82,46.79,46.8,129066.0,39.2152,39.2319,39.2068,39.2152,129066.0
2016-10-31 12:10:00,46.8,46.82,46.79,46.79,273546.0,39.2152,39.2319,39.2068,39.2068,273546.0
2016-10-31 12:15:00,46.8,46.81,46.79,46.8,58553.0,39.2152,39.2236,39.2068,39.2152,58553.0
2016-10-31 12:20:00,46.81,46.83,46.78,46.8,211808.0,39.2236,39.2403,39.1984,39.2152,211808.0
2016-10-31 12:25:00,46.8,46.83,46.78,46.83,155278.0,39.2152,39.2403,39.1984,39.2403,155278.0
2016-10-31 12:30:00,46.83,46.84,46.8,46.82,54000.0,39.2403,39.2487,39.2152,39.2319,54000.0
2016-10-31 12:35:00,46.83,46.85,46.82,46.85,28521.0,39.2403,39.2571,39.2319,39.2571,28521.0
2016-10-31 12:40:00,46.84,46.85,46.84,46.85,10601.0,39.2487,39.2571,39.2487,39.2571,10601.0
2016-10-31 12:45:00,46.85,46.86,46.83,46.85,13046.0,39.2571,39.2655,39.2403,39.2571,13046.0
2016-10-31 12:50:00,46.86,46.86,46.84,46.84,15800.0,39.2655,39.2655,39.2487,39.2487,15800.0
2016-10-31 12:55:00,46.84,46.86,46.83,46.83,167785.0,39.2487,39.2655,39.2403,39.2403,167785.0
2016-10-31 13:00:00,46.83,46.85,46.82,46.84,24627.0,39.2403,39.2571,39.2319,39.2487,24627.0
2016-10-31 13:05:00,46.83,46.84,46.8,46.81,46738.0,39.2403,39.2487,39.2152,39.2236,46738.0
2016-10-31 13:10:00,46.81,46.82,46.79,46.82,82845.0,39.2236,39.2319,39.2068,39.2319,82845.0
2016-10-31 13:15:00,46.81,46.82,46.78,46.79,199924.0,39.2236,39.2319,39.1984,39.2068,199924.0
2016-10-31 13:20:00,46.8,46.81,46.79,46.8,241842.0,39.2152,39.2236,39.2068,39.2152,241842.0
2016-10-31 13:25:00,46.79,46.81,46.78,46.81,35014.0,39.2068,39.2236,39.1984,39.2236,35014.0
2016-10-31 13:30:00,46.81,46.82,46.8,46.82,19080.0,39.2236,39.2319,39.2152,39.2319,19080.0
2016-10-31 13:35:00,46.81,46.82,46.8,46.81,18854.0,39.2236,39.2319,39.2152,39.2236,18854.0
2016-10-31 13:40:00,46.82,46.83,46.79,46.81,22057.0,39.2319,39.2403,39.2068,39.2236,22057.0
2016-10-31 13:45:00,46.82,46.84,46.81,46.83,23127.0,39.2319,39.2487,39.2236,39.2403,23127.0
2016-10-31 13:50:00,46.83,46.84,46.82,46.82,13147.0,39.2403,39.2487,39.2319,39.2319,13147.0
2016-10-31 13:55:00,46.82,46.82,46.8,46.8,23380.0,39.2319,39.2319,39.2152,39.2152,23380.0
2016-10-31 14:00:00,46.8,46.82,46.8,46.8,24988.0,39.2152,39.2319,39.2152,39.2152,24988.0
2016-10-31 14:05:00,46.8,46.81,46.79,46.8,36767.0,39.2152,39.2236,39.2068,39.2152,36767.0
2016-10-31 14:10:00,46.79,46.8,46.73,46.75,438593.0,39.2068,39.2152,39.1565,39.1733,438593.0
2016-10-31 14:15:00,46.76,46.79,46.74,46.75,36577.0,39.1817,39.2068,39.1649,39.1733,36577.0
2016-10-31 14:20:00,46.75,46.76,46.73,46.73,37936.0,39.1733,39.1817,39.1565,39.1565,37936.0
2016-10-31 14:25:00,46.74,46.76,46.71,46.71,59263.0,39.1649,39.1817,39.1398,39.1398,59263.0
2016-10-31 14:30:00,46.72,46.75,46.72,46.75,34165.0,39.1481,39.1733,39.1481,39.1733,34165.0
2016-10-31 14:35:00,46.75,46.76,46.73,46.76,8954.0,39.1733,39.1817,39.1565,39.1817,8954.0
2016-10-31 14:40:00,46.76,46.77,46.73,46.76,23686.0,39.1817,39.19,39.1565,39.1817,23686.0
2016-10-31 14:45:00,46.76,46.76,46.73,46.73,33380.0,39.1817,39.1817,39.1565,39.1565,33380.0
2016-10-31 14:50:00,46.73,46.75,46.71,46.73,65449.0,39.1565,39.1733,39.1398,39.1565,65449.0
2016-10-31 14:55:00,46.74,46.74,46.73,46.74,5607.0,39.1649,39.1649,39.1565,39.1649,5607.0
2016-10-31 15:00:00,46.73,46.76,46.71,46.74,106255.0,39.1565,39.1817,39.1398,39.1649,106255.0
2016-10-31 15:05:00,46.74,46.76,46.73,46.76,36491.0,39.1649,39.1817,39.1565,39.1817,36491.0
2016-10-31 15:10:00,46.76,46.79,46.75,46.78,75808.0,39.1817,39.2068,39.1733,39.1984,75808.0
2016-10-31 15:15:00,46.79,46.8,46.74,46.74,62213.0,39.2068,39.2152,39.1649,39.1649,62213.0
2016-10-31 15:20:00,46.73,46.78,46.73,46.76,121650.0,39.1565,39.1984,39.1565,39.1817,121650.0
2016-10-31 15:25:00,46.77,46.79,46.75,46.78,79821.0,39.19,39.2068,39.1733,39.1984,79821.0
2016-10-31 15:30:00,46.79,46.82,46.78,46.81,55325.0,39.2068,39.2319,39.1984,39.2236,55325.0
2016-10-31 15:35:00,46.8,46.82,46.79,46.8,94276.0,39.2152,39.2319,39.2068,39.2152,94276.0
2016-10-31 15:40:00,46.8,46.81,46.78,46.8,63408.0,39.2152,39.2236,39.1984,39.2152,63408.0
2016-10-31 15:45:00,46.79,46.81,46.77,46.8,64571.0,39.2068,39.2236,39.19,39.2152,64571.0
2016-10-31 15:50:00,46.79,46.8,46.77,46.79,175619.0,39.2068,39.2152,39.19,39.2068,175619.0
2016-10-31 15:55:00,46.78,46.79,46.73,46.74,387116.0,39.1984,39.2068,39.1565,39.1649,387116.0
2016-11-01 09:30:00,46.85,47.02,46.85,47.01,213253.0,39.2571,39.3995,39.2571,39.3911,213253.0
2016-11-01 09:35:00,47.01,47.04,46.96,46.98,137386.0,39.3911,39.4163,39.3492,39.366,137386.0
2016-11-01 09:40:00,46.97,47.0,46.89,46.92,212894.0,39.3576,39.3828,39.2906,39.3157,212894.0
2016-11-01 09:45:00,46.92,46.98,46.9,46.91,328030.0,39.3157,39.366,39.299,39.3074,328030.0
2016-11-01 09:50:00,46.91,46.94,46.88,46.9,102581.0,39.3074,39.3325,39.2822,39.299,102581.0
2016-11-01 09:55:00,46.9,46.91,46.85,46.85,58407.0,39.299,39.3074,39.2571,39.2571,58407.0
2016-11-01 10:00:00,46.86,46.9,46.82,46.87,167591.0,39.2655,39.299,39.2319,39.2738,167591.0
2016-11-01 10:05:00,46.87,46.89,46.81,46.82,294610.0,39.2738,39.2906,39.2236,39.2319,294610.0
2016-11-01 10:10:00,46.83,46.86,46.79,46.83,119204.0,39.2403,39.2655,39.2068,39.2403,119204.0
2016-11-01 10:15:00,46.84,46.87,46.82,46.84,114043.0,39.2487,39.2738,39.2319,39.2487,114043.0
2016-11-01 10:20:00,46.83,46.88,46.81,46.86,149941.0,39.2403,39.2822,39.2236,39.2655,149941.0
2016-11-01 10:25:00,46.85,46.87,46.77,46.78,116237.0,39.2571,39.2738,39.19,39.1984,116237.0
2016-11-01 10:30:00,46.78,46.84,46.76,46.81,71008.0,39.1984,39.2487,39.1817,39.2236,71008.0
2016-11-01 10:35:00,46.8,46.83,46.72,46.73,153623.0,39.2152,39.2403,39.1481,39.1565,153623.0
2016-11-01 10:40:00,46.74,46.76,46.72,46.73,38239.0,39.1649,39.1817,39.1481,39.1565,38239.0
2016-11-01 10:45:00,46.72,46.73,46.7,46.71,96856.0,39.1481,39.1565,39.1314,39.1398,96856.0
2016-11-01 10:50:00,46.71,46.75,46.69,46.73,96460.0,39.1398,39.1733,39.123,39.1565,96460.0
2016-11-01 10:55:00,46.73,46.81,46.73,46.8,51313.0,39.1565,39.2236,39.1565,39.2152,51313.0
2016-11-01 11:00:00,46.79,46.82,46.78,46.82,124544.0,39.2068,39.2319,39.1984,39.2319,124544.0
2016-11-01 11:05:00,46.81,46.83,46.8,46.83,141983.0,39.2236,39.2403,39.2152,39.2403,141983.0
2016-11-01 11:10:00,46.82,46.82,46.71,46.72,652809.0,39.2319,39.2319,39.1398,39.1481,652809.0
2016-11-01 11:15:00,46.71,46.74,46.68,46.73,241279.0,39.1398,39.1649,39.1146,39.1565,241279.0
2016-11-01 11:20:00,46.74,46.74,46.69,46.7,113965.0,39.1649,39.1649,39.123,39.1314,113965.0
2016-11-01 11:25:00,46.7,46.75,46.69,46.69,135336.0,39.1314,39.1733,39.123,39.123,135336.0
2016-11-01 11:30:00,46.69,46.72,46.64,46.69,106176.0,39.123,39.1481,39.0811,39.123,106176.0
2016-11-01 11:35:00,46.68,46.72,46.67,46.68,26190.0,39.1146,39.1481,39.1062,39.1146,26190.0
2016-11-01 11:40:00,46.67,46.69,46.64,46.68,60866.0,39.1062,39.123,39.0811,39.1146,60866.0
2016-11-01 11:45:00,46.67,46.68,46.63,46.63,63389.0,39.1062,39.1146,39.0727,39.0727,63389.0
2016-11-01 11:50:00,46.64,46.66,46.6,46.62,42388.0,39.0811,39.0979,39.0476,39.0644,42388.0
2016-11-01 11:55:00,46.61,46.62,46.53,46.55,62210.0,39.056,39.0644,38.9889,39.0057,62210.0
2016-11-01 12:00:00,46.56,46.6,46.55,46.6,24787.0,39.0141,39.0476,39.0057,39.0476,24787.0
2016-11-01 12:05:00,46.6,46.6,46.52,46.54,66473.0,39.0476,39.0476,38.9806,38.9973,66473.0
2016-11-01 12:10:00,46.54,46.56,46.52,46.54,87032.0,38.9973,39.0141,38.9806,38.9973,87032.0
2016-11-01 12:15:00,46.54,46.56,46.5,46.52,75701.0,38.9973,39.0141,38.9638,38.9806,75701.0
2016-11-01 12:20:00,46.52,46.54,46.49,46.54,47375.0,38.9806,38.9973,38.9554,38.9973,47375.0
2016-11-01 12:25:00,46.54,46.56,46.53,46.53,74106.0,38.9973,39.0141,38.9889,38.9889,74106.0
2016-11-01 12:30:00,46.54,46.57,46.53,46.56,232063.0,38.9973,39.0225,38.9889,39.0141,232063.0
2016-11-01 12:35:00,46.57,46.58,46.55,46.55,31798.0,39.0225,39.0308,39.0057,39.0057,31798.0
2016-11-01 12:40:00,46.55,46.56,46.51,46.54,56762.0,39.0057,39.0141,38.9722,38.9973,56762.0
2016-11-01 12:45:00,46.55,46.57,46.49,46.49,208939.0,39.0057,39.0225,38.9554,38.9554,208939.0
2016-11-01 12:50:00,46.48,46.54,46.48,46.53,146089.0,38.947,38.9973,38.947,38.9889,146089.0
2016-11-01 12:55:00,46.53,46.55,46.52,46.55,102744.0,38.9889,39.0057,38.9806,39.0057,102744.0
2016-11-01 13:00:00,46.55,46.56,46.52,46.55,71138.0,39.0057,39.0141,38.9806,39.0057,71138.0
2016-11-01 13:05:00,46.56,46.56,46.53,46.54,23814.0,39.0141,39.0141,38.9889,38.9973,23814.0
2016-11-01 13:10:00,46.53,46.53,46.49,46.49,47254.0,38.9889,38.9889,38.9554,38.9554,47254.0
2016-11-01 13:15:00,46.49,46.49,46.45,46.48,100355.0,38.9554,38.9554,38.9219,38.947,100355.0
2016-11-01 13:20:00,46.48,46.48,46.41,46.46,77243.0,38.947,38.947,38.8884,38.9303,77243.0
2016-11-01 13:25:00,46.46,46.49,46.45,46.48,166842.0,38.9303,38.9554,38.9219,38.947,166842.0
2016-11-01 13:30:00,46.48,46.49,46.43,46.44,135082.0,38.947,38.9554,38.9051,38.9135,135082.0
2016-11-01 13:35:00,46.45,46.46,46.4,46.41,82876.0,38.9219,38.9303,38.88,38.8884,82876.0
2016-11-01 13:40:00,46.4,46.41,46.36,46.39,114948.0,38.88,38.8884,38.8465,38.8716,114948.0
2016-11-01 13:45:00,46.38,46.39,46.34,46.36,118803.0,38.8632,38.8716,38.8297,38.8465,118803.0
2016-11-01 13:50:00,46.37,46.39,46.35,46.35,97648.0,38.8549,38.8716,38.8381,38.8381,97648.0
2016-11-01 13:55:00,46.35,46.36,46.33,46.35,199293.0,38.8381,38.8465,38.8214,38.8381,199293.0
2016-11-01 14:00:00,46.35,46.38,46.33,46.36,115569.0,38.8381,38.8632,38.8214,38.8465,115569.0
2016-11-01 14:05:00,46.36,46.37,46.31,46.33,105843.0,38.8465,38.8549,38.8046,38.8214,105843.0
2016-11-01 14:10:00,46.33,46.36,46.3,46.31,59465.0,38.8214,38.8465,38.7962,38.8046,59465.0
2016-11-01 14:15:00,46.3,46.31,46.22,46.25,112674.0,38.7962,38.8046,38.7292,38.7543,112674.0
2016-11-01 14:20:00,46.25,46.29,46.24,46.29,92855.0,38.7543,38.7878,38.7459,38.7878,92855.0
2016-11-01 14:25:00,46.29,46.42,46.28,46.38,179095.0,38.7878,38.8968,38.7795,38.8632,179095.0
2016-11-01 14:30:00,46.38,46.44,46.36,46.41,163589.0,38.8632,38.9135,38.8465,38.8884,163589.0
2016-11-01 14:35:00,46.41,46.46,46.4,46.43,234246.0,38.8884,38.9303,38.88,38.9051,234246.0
2016-11-01 14:40:00,46.43,46.43,46.36,46.4,228448.0,38.9051,38.9051,38.8465,38.88,228448.0
2016-11-01 14:45:00,46.4,46.4,46.34,46.35,320125.0,38.88,38.88,38.8297,38.8381,320125.0
2016-11-01 14:50:00,46.35,46.42,46.34,46.41,103901.0,38.8381,38.8968,38.8297,38.8884,103901.0
2016-11-01 14:55:00,46.42,46.45,46.37,46.39,163178.0,38.8968,38.9219,38.8549,38.8716,163178.0
2016-11-01 15:00:00,46.38,46.41,46.34,46.37,166784.0,38.8632,38.8884,38.8297,38.8549,166784.0
2016-11-01 15:05:00,46.37,46.41,46.34,46.39,377186.0,38.8549,38.8884,38.8297,38.8716,377186.0
2016-11-01 15:10:00,46.39,46.42,46.35,46.4,255042.0,38.8716,38.8968,38.8381,38.88,255042.0
2016-11-01 15:15:00,46.39,46.5,46.38,46.48,191581.0,38.8716,38.9638,38.8632,38.947,191581.0
2016-11-01 15:20:00,46.47,46.48,46.42,46.43,247160.0,38.9387,38.947,38.8968,38.9051,247160.0
2016-11-01 15:25:00,46.44,46.51,46.43,46.5,712233.0,38.9135,38.9722,38.9051,38.9638,712233.0
2016-11-01 15:30:00,46.51,46.52,46.48,46.5,321897.0,38.9722,38.9806,38.947,38.9638,321897.0
2016-11-01 15:35:00,46.51,46.57,46.49,46.57,277786.0,38.9722,39.0225,38.9554,39.0225,277786.0
2016-11-01 15:40:00,46.57,46.58,46.51,46.54,250723.0,39.0225,39.0308,38.9722,38.9973,250723.0
2016-11-01 15:45:00,46.54,46.62,46.53,46.59,327591.0,38.9973,39.0644,38.9889,39.0392,327591.0
2016-11-01 15:50:00,46.59,46.59,46.52,46.57,413117.0,39.0392,39.0392,38.9806,39.0225,413117.0
2016-11-01 15:55:00,46.57,46.57,46.49,46.5,1285538.0,39.0225,39.0225,38.9554,38.9638,1285538.0
2016-11-02 09:30:00,46.55,46.55,46.36,46.36,276836.0,39.0057,39.0057,38.8465,38.8465,276836.0
2016-11-02 09:35:00,46.38,46.48,46.35,46.46,243283.0,38.8632,38.947,38.8381,38.9303,243283.0
2016-11-02 09:40:00,46.45,46.52,46.42,46.52,201609.0,38.9219,38.9806,38.8968,38.9806,201609.0
2016-11-02 09:45:00,46.51,46.58,46.47,46.58,119106.0,38.9722,39.0308,38.9387,39.0308,119106.0
2016-11-02 09:50:00,46.57,46.63,46.54,46.55,89555.0,39.0225,39.0727,38.9973,39.0057,89555.0
2016-11-02 09:55:00,46.55,46.61,46.55,46.58,41764.0,39.0057,39.056,39.0057,39.0308,41764.0
2016-11-02 10:00:00,46.58,46.64,46.56,46.6,56768.0,39.0308,39.0811,39.0141,39.0476,56768.0
2016-11-02 10:05:00,46.59,46.6,46.56,46.57,72150.0,39.0392,39.0476,39.0141,39.0225,72150.0
2016-11-02 10:10:00,46.57,46.58,46.55,46.58,26954.0,39.0225,39.0308,39.0057,39.0308,26954.0
2016-11-02 10:15:00,46.59,46.62,46.54,46.55,76311.0,39.0392,39.0644,38.9973,39.0057,76311.0
2016-11-02 10:20:00,46.55,46.56,46.49,46.5,63647.0,39.0057,39.0141,38.9554,38.9638,63647.0
2016-11-02 10:25:00,46.49,46.6,46.49,46.6,70669.0,38.9554,39.0476,38.9554,39.0476,70669.0
2016-11-02 10:30:00,46.59,46.59,46.4,46.41,194933.0,39.0392,39.0392,38.88,38.8884,194933.0
2016-11-02 10:35:00,46.41,46.48,46.38,46.48,59880.0,38.8884,38.947,38.8632,38.947,59880.0
2016-11-02 10:40:00,46.48,46.5,46.44,46.45,30761.0,38.947,38.9638,38.9135,38.9219,30761.0
2016-11-02 10:45:00,46.45,46.49,46.42,46.45,32108.0,38.9219,38.9554,38.8968,38.9219,32108.0
2016-11-02 10:50:00,46.44,46.45,46.38,46.43,37003.0,38.9135,38.9219,38.8632,38.9051,37003.0
2016-11-02 10:55:00,46.44,46.46,46.42,46.45,26750.0,38.9135,38.9303,38.8968,38.9219,26750.0
2016-11-02 11:00:00,46.46,46.49,46.44,46.46,73674.0,38.9303,38.9554,38.9135,38.9303,73674.0
2016-11-02 11:05:00,46.45,46.5,46.44,46.5,22896.0,38.9219,38.9638,38.9135,38.9638,22896.0
2016-11-02 11:10:00,46.49,46.55,46.48,46.55,34975.0,38.9554,39.0057,38.947,39.0057,34975.0
2016-11-02 11:15:00,46.54,46.57,46.52,46.53,47469.0,38.9973,39.0225,38.9806,38.9889,47469.0
2016-11-02 11:20:00,46.52,46.56,46.52,46.55,19656.0,38.9806,39.0141,38.9806,39.0057,19656.0
2016-11-02 11:25:00,46.55,46.57,46.53,46.54,30171.0,39.0057,39.0225,38.9889,38.9973,30171.0
2016-11-02 11:30:00,46.54,46.55,46.5,46.5,44238.0,38.9973,39.0057,38.9638,38.9638,44238.0
2016-11-02 11:35:00,46.5,46.5,46.47,46.49,68892.0,38.9638,38.9638,38.9387,38.9554,68892.0
2016-11-02 11:40:00,46.49,46.53,46.49,46.53,21749.0,38.9554,38.9889,38.9554,38.9889,21749.0
2016-11-02 11:45:00,46.53,46.56,46.52,46.55,21030.0,38.9889,39.0141,38.9806,39.0057,21030.0
2016-11-02 11:50:00,46.55,46.55,46.52,46.52,15965.0,39.0057,39.0057,38.9806,38.9806,15965.0
2016-11-02 11:55:00,46.52,46.56,46.5,46.52,23222.0,38.9806,39.0141,38.9638,38.9806,23222.0
2016-11-02 12:00:00,46.52,46.53,46.5,46.5,32060.0,38.9806,38.9889,38.9638,38.9638,32060.0
2016-11-02 12:05:00,46.51,46.54,46.49,46.54,30113.0,38.9722,38.9973,38.9554,38.9973,30113.0
2016-11-02 12:10:00,46.54,46.56,46.51,46.51,23450.0,38.9973,39.0141,38.9722,38.9722,23450.0
2016-11-02 12:15:00,46.52,46.55,46.51,46.55,28349.0,38.9806,39.0057,38.9722,39.0057,28349.0
2016-11-02 12:20:00,46.55,46.55,46.5,46.54,32392.0,39.0057,39.0057,38.9638,38.9973,32392.0
2016-11-02 12:25:00,46.53,46.53,46.5,46.52,18273.0,38.9889,38.9889,38.9638,38.9806,18273.0
2016-11-02 12:30:00,46.52,46.53,46.5,46.51,10500.0,38.9806,38.9889,38.9638,38.9722,10500.0
2016-11-02 12:35:00,46.51,46.52,46.5,46.51,40031.0,38.9722,38.9806,38.9638,38.9722,40031.0
2016-11-02 12:40:00,46.52,46.54,46.51,46.53,12200.0,38.9806,38.9973,38.9722,38.9889,12200.0
2016-11-02 12:45:00,46.53,46.55,46.51,46.54,13516.0,38.9889,39.0057,38.9722,38.9973,13516.0
2016-11-02 12:50:00,46.54,46.54,46.5,46.51,15364.0,38.9973,38.9973,38.9638,38.9722,15364.0
2016-11-02 12:55:00,46.52,46.55,46.51,46.55,22812.0,38.9806,39.0057,38.9722,39.0057,22812.0
2016-11-02 13:00:00,46.54,46.55,46.49,46.49,26743.0,38.9973,39.0057,38.9554,38.9554,26743.0
2016-11-02 13:05:00,46.5,46.52,46.46,46.48,20380.0,38.9638,38.9806,38.9303,38.947,20380.0
2016-11-02 13:10:00,46.48,46.48,46.39,46.4,24531.0,38.947,38.947,38.8716,38.88,24531.0
2016-11-02 13:15:00,46.4,46.41,46.37,46.38,30739.0,38.88,38.8884,38.8549,38.8632,30739.0
2016-11-02 13:20:00,46.37,46.39,46.37,46.38,11846.0,38.8549,38.8716,38.8549,38.8632,11846.0
2016-11-02 13:25:00,46.38,46.43,46.38,46.42,13548.0,38.8632,38.9051,38.8632,38.8968,13548.0
2016-11-02 13:30:00,46.42,46.44,46.39,46.4,251261.0,38.8968,38.9135,38.8716,38.88,251261.0
2016-11-02 13:35:00,46.4,46.41,46.38,46.38,18561.0,38.88,38.8884,38.8632,38.8632,18561.0
2016-11-02 13:40:00,46.39,46.41,46.38,46.4,9809.0,38.8716,38.8884,38.8632,38.88,9809.0
2016-11-02 13:45:00,46.41,46.42,46.37,46.37,36865.0,38.8884,38.8968,38.8549,38.8549,36865.0
2016-11-02 13:50:00,46.37,46.4,46.37,46.38,16173.0,38.8549,38.88,38.8549,38.8632,16173.0
2016-11-02 13:55:00,46.39,46.44,46.39,46.44,29497.0,38.8716,38.9135,38.8716,38.9135,29497.0
2016-11-02 14:00:00,46.43,46.46,46.36,46.38,17802.0,38.9051,38.9303,38.8465,38.8632,17802.0
2016-11-02 14:05:00,46.38,46.39,46.27,46.28,60058.0,38.8632,38.8716,38.7711,38.7795,60058.0
2016-11-02 14:10:00,46.28,46.38,46.28,46.35,213131.0,38.7795,38.8632,38.7795,38.8381,213131.0
2016-11-02 14:15:00,46.35,46.41,46.32,46.38,54462.0,38.8381,38.8884,38.813,38.8632,54462.0
2016-11-02 14:20:00,46.39,46.43,46.35,46.41,68292.0,38.8716,38.9051,38.8381,38.8884,68292.0
2016-11-02 14:25:00,46.4,46.44,46.37,46.39,76057.0,38.88,38.9135,38.8549,38.8716,76057.0
2016-11-02 14:30:00,46.38,46.41,46.36,46.39,84107.0,38.8632,38.8884,38.8465,38.8716,84107.0
2016-11-02 14:35:00,46.39,46.44,46.38,46.4,59594.0,38.8716,38.9135,38.8632,38.88,59594.0
2016-11-02 14:40:00,46.4,46.4,46.38,46.38,63537.0,38.88,38.88,38.8632,38.8632,63537.0
2016-11-02 14:45:00,46.39,46.4,46.32,46.33,68227.0,38.8716,38.88,38.813,38.8214,68227.0
2016-11-02 14:50:00,46.32,46.35,46.31,46.33,60300.0,38.813,38.8381,38.8046,38.8214,60300.0
2016-11-02 14:55:00,46.32,46.38,46.32,46.32,58034.0,38.813,38.8632,38.813,38.813,58034.0
2016-11-02 15:00:00,46.32,46.35,46.3,46.35,31108.0,38.813,38.8381,38.7962,38.8381,31108.0
2016-11-02 15:05:00,46.35,46.37,46.34,46.37,22293.0,38.8381,38.8549,38.8297,38.8549,22293.0
2016-11-02 15:10:00,46.38,46.39,46.33,46.34,54712.0,38.8632,38.8716,38.8214,38.8297,54712.0
2016-11-02 15:15:00,46.34,46.35,46.3,46.3,63288.0,38.8297,38.8381,38.7962,38.7962,63288.0
2016-11-02 15:20:00,46.31,46.35,46.3,46.35,31600.0,38.8046,38.8381,38.7962,38.8381,31600.0
2016-11-02 15:25:00,46.35,46.4,46.35,46.38,60380.0,38.8381,38.88,38.8381,38.8632,60380.0
2016-11-02 15:30:00,46.38,46.39,46.35,46.36,72301.0,38.8632,38.8716,38.8381,38.8465,72301.0
2016-11-02 15:35:00,46.36,46.38,46.35,46.35,99940.0,38.8465,38.8632,38.8381,38.8381,99940.0
2016-11-02 15:40:00,46.35,46.38,46.34,46.36,84265.0,38.8381,38.8632,38.8297,38.8465,84265.0
2016-11-02 15:45:00,46.36,46.38,46.33,46.37,128643.0,38.8465,38.8632,38.8214,38.8549,128643.0
2016-11-02 15:50:00,46.36,46.38,46.29,46.29,173140.0,38.8465,38.8632,38.7878,38.7878,173140.0
2016-11-02 15:55:00,46.29,46.31,46.24,46.26,470510.0,38.7878,38.8046,38.7459,38.7627,470510.0
2016-11-03 09:30:00,46.2,46.46,46.12,46.35,213290.0,38.7124,38.9303,38.6454,38.8381,213290.0
2016-11-03 09:35:00,46.35,46.41,46.3,46.39,87910.0,38.8381,38.8884,38.7962,38.8716,87910.0
2016-11-03 09:40:00,46.39,46.41,46.35,46.37,52626.0,38.8716,38.8884,38.8381,38.8549,52626.0
2016-11-03 09:45:00,46.37,46.4,46.34,46.4,67604.0,38.8549,38.88,38.8297,38.88,67604.0
2016-11-03 09:50:00,46.4,46.43,46.37,46.38,52467.0,38.88,38.9051,38.8549,38.8632,52467.0
2016-11-03 09:55:00,46.39,46.42,46.36,46.36,27480.0,38.8716,38.8968,38.8465,38.8465,27480.0
2016-11-03 10:00:00,46.36,46.38,46.29,46.31,58056.0,38.8465,38.8632,38.7878,38.8046,58056.0
2016-11-03 10:05:00,46.31,46.36,46.3,46.33,31453.0,38.8046,38.8465,38.7962,38.8214,31453.0
2016-11-03 10:10:00,46.33,46.39,46.32,46.38,27518.0,38.8214,38.8716,38.813,38.8632,27518.0
2016-11-03 10:15:00,46.37,46.37,46.31,46.33,94462.0,38.8549,38.8549,38.8046,38.8214,94462.0
2016-11-03 10:20:00,46.33,46.43,46.33,46.41,104413.0,38.8214,38.9051,38.8214,38.8884,104413.0
2016-11-03 10:25:00,46.4,46.43,46.39,46.42,74627.0,38.88,38.9051,38.8716,38.8968,74627.0
2016-11-03 10:30:00,46.43,46.44,46.38,46.42,29830.0,38.9051,38.9135,38.8632,38.8968,29830.0
2016-11-03 10:35:00,46.42,46.43,46.4,46.41,27241.0,38.8968,38.9051,38.88,38.8884,27241.0
2016-11-03 10:40:00,46.4,46.45,46.38,46.44,17126.0,38.88,38.9219,38.8632,38.9135,17126.0
2016-11-03 10:45:00,46.45,46.46,46.41,46.44,30491.0,38.9219,38.9303,38.8884,38.9135,30491.0
2016-11-03 10:50:00,46.45,46.48,46.45,46.47,19524.0,38.9219,38.947,38.9219,38.9387,19524.0
2016-11-03 10:55:00,46.47,46.47,46.41,46.44,21115.0,38.9387,38.9387,38.8884,38.9135,21115.0
2016-11-03 11:00:00,46.44,46.45,46.39,46.4,26286.0,38.9135,38.9219,38.8716,38.88,26286.0
2016-11-03 11:05:00,46.4,46.45,46.39,46.44,21368.0,38.88,38.9219,38.8716,38.9135,21368.0
2016-11-03 11:10:00,46.44,46.46,46.43,46.44,16905.0,38.9135,38.9303,38.9051,38.9135,16905.0
2016-11-03 11:15:00,46.44,46.45,46.39,46.45,11018.0,38.9135,38.9219,38.8716,38.9219,11018.0
2016-11-03 11:20:00,46.45,46.45,46.41,46.41,16165.0,38.9219,38.9219,38.8884,38.8884,16165.0
2016-11-03 11:25:00,46.42,46.44,46.41,46.41,25046.0,38.8968,38.9135,38.8884,38.8884,25046.0
2016-11-03 11:30:00,46.41,46.44,46.41,46.44,32030.0,38.8884,38.9135,38.8884,38.9135,32030.0
2016-11-03 11:35:00,46.44,46.45,46.41,46.42,13198.0,38.9135,38.9219,38.8884,38.8968,13198.0
2016-11-03 11:40:00,46.42,46.42,46.36,46.37,10085.0,38.8968,38.8968,38.8465,38.8549,10085.0
2016-11-03 11:45:00,46.37,46.39,46.35,46.38,102641.0,38.8549,38.8716,38.8381,38.8632,102641.0
2016-11-03 11:50:00,46.39,46.4,46.37,46.39,24784.0,38.8716,38.88,38.8549,38.8716,24784.0
2016-11-03 11:55:00,46.4,46.4,46.36,46.37,16354.0,38.88,38.88,38.8465,38.8549,16354.0
2016-11-03 12:00:00,46.37,46.39,46.36,46.37,18157.0,38.8549,38.8716,38.8465,38.8549,18157.0
2016-11-03 12:05:00,46.37,46.38,46.33,46.37,34900.0,38.8549,38.8632,38.8214,38.8549,34900.0
2016-11-03 12:10:00,46.36,46.38,46.35,46.36,4897.0,38.8465,38.8632,38.8381,38.8465,4897.0
2016-11-03 12:15:00,46.36,46.37,46.35,46.36,12532.0,38.8465,38.8549,38.8381,38.8465,12532.0
2016-11-03 12:20:00,46.35,46.36,46.32,46.34,24829.0,38.8381,38.8465,38.813,38.8297,24829.0
2016-11-03 12:25:00,46.34,46.37,46.34,46.34,22378.0,38.8297,38.8549,38.8297,38.8297,22378.0
2016-11-03 12:30:00,46.34,46.36,46.33,46.34,90119.0,38.8297,38.8465,38.8214,38.8297,90119.0
2016-11-03 12:35:00,46.34,46.34,46.28,46.3,56177.0,38.8297,38.8297,38.7795,38.7962,56177.0
2016-11-03 12:40:00,46.3,46.33,46.26,46.27,41802.0,38.7962,38.8214,38.7627,38.7711,41802.0
2016-11-03 12:45:00,46.27,46.28,46.24,46.27,44204.0,38.7711,38.7795,38.7459,38.7711,44204.0
2016-11-03 12:50:00,46.27,46.33,46.27,46.31,42650.0,38.7711,38.8214,38.7711,38.8046,42650.0
2016-11-03 12:55:00,46.3,46.31,46.29,46.31,10763.0,38.7962,38.8046,38.7878,38.8046,10763.0
2016-11-03 13:00:00,46.3,46.31,46.28,46.3,14579.0,38.7962,38.8046,38.7795,38.7962,14579.0
2016-11-03 13:05:00,46.3,46.3,46.29,46.3,8533.0,38.7962,38.7962,38.7878,38.7962,8533.0
2016-11-03 13:10:00,46.31,46.33,46.3,46.3,11259.0,38.8046,38.8214,38.7962,38.7962,11259.0
2016-11-03 13:15:00,46.3,46.32,46.3,46.32,25599.0,38.7962,38.813,38.7962,38.813,25599.0
2016-11-03 13:20:00,46.32,46.32,46.31,46.32,10100.0,38.813,38.813,38.8046,38.813,10100.0
2016-11-03 13:25:00,46.33,46.37,46.33,46.36,34191.0,38.8214,38.8549,38.8214,38.8465,34191.0
2016-11-03 13:30:00,46.36,46.38,46.35,46.38,22600.0,38.8465,38.8632,38.8381,38.8632,22600.0
2016-11-03 13:35:00,46.37,46.38,46.35,46.37,16676.0,38.8549,38.8632,38.8381,38.8549,16676.0
2016-11-03 13:40:00,46.37,46.39,46.34,46.34,37641.0,38.8549,38.8716,38.8297,38.8297,37641.0
2016-11-03 13:45:00,46.34,46.38,46.34,46.38,8306.0,38.8297,38.8632,38.8297,38.8632,8306.0
2016-11-03 13:50:00,46.38,46.39,46.33,46.35,32264.0,38.8632,38.8716,38.8214,38.8381,32264.0
2016-11-03 13:55:00,46.36,46.36,46.31,46.32,11441.0,38.8465,38.8465,38.8046,38.813,11441.0
2016-11-03 14:00:00,46.32,46.36,46.31,46.36,44117.0,38.813,38.8465,38.8046,38.8465,44117.0
2016-11-03 14:05:00,46.36,46.38,46.34,46.38,31264.0,38.8465,38.8632,38.8297,38.8632,31264.0
2016-11-03 14:10:00,46.37,46.41,46.37,46.41,22398.0,38.8549,38.8884,38.8549,38.8884,22398.0
2016-11-03 14:15:00,46.41,46.41,46.38,46.38,13700.0,38.8884,38.8884,38.8632,38.8632,13700.0
2016-11-03 14:20:00,46.38,46.39,46.37,46.38,12655.0,38.8632,38.8716,38.8549,38.8632,12655.0
2016-11-03 14:25:00,46.38,46.38,46.35,46.37,21852.0,38.8632,38.8632,38.8381,38.8549,21852.0
2016-11-03 14:30:00,46.37,46.37,46.35,46.35,10388.0,38.8549,38.8549,38.8381,38.8381,10388.0
2016-11-03 14:35:00,46.34,46.37,46.34,46.35,18373.0,38.8297,38.8549,38.8297,38.8381,18373.0
2016-11-03 14:40:00,46.34,46.37,46.34,46.34,20157.0,38.8297,38.8549,38.8297,38.8297,20157.0
2016-11-03 14:45:00,46.34,46.37,46.33,46.37,53526.0,38.8297,38.8549,38.8214,38.8549,53526.0
2016-11-03 14:50:00,46.36,46.37,46.35,46.36,13613.0,38.8465,38.8549,38.8381,38.8465,13613.0
2016-11-03 14:55:00,46.36,46.37,46.33,46.37,21162.0,38.8465,38.8549,38.8214,38.8549,21162.0
2016-11-03 15:00:00,46.36,46.37,46.34,46.35,60878.0,38.8465,38.8549,38.8297,38.8381,60878.0
2016-11-03 15:05:00,46.34,46.35,46.33,46.34,14860.0,38.8297,38.8381,38.8214,38.8297,14860.0
2016-11-03 15:10:00,46.34,46.36,46.34,46.35,32363.0,38.8297,38.8465,38.8297,38.8381,32363.0
2016-11-03 15:15:00,46.35,46.37,46.31,46.33,49855.0,38.8381,38.8549,38.8046,38.8214,49855.0
2016-11-03 15:20:00,46.33,46.35,46.32,46.33,24186.0,38.8214,38.8381,38.813,38.8214,24186.0
2016-11-03 15:25:00,46.34,46.37,46.33,46.34,35803.0,38.8297,38.8549,38.8214,38.8297,35803.0
2016-11-03 15:30:00,46.34,46.35,46.29,46.29,72984.0,38.8297,38.8381,38.7878,38.7878,72984.0
2016-11-03 15:35:00,46.3,46.32,46.26,46.28,61902.0,38.7962,38.813,38.7627,38.7795,61902.0
2016-11-03 15:40:00,46.27,46.27,46.22,46.22,91338.0,38.7711,38.7711,38.7292,38.7292,91338.0
2016-11-03 15:45:00,46.22,46.26,46.21,46.23,116283.0,38.7292,38.7627,38.7208,38.7376,116283.0
2016-11-03 15:50:00,46.23,46.24,46.22,46.23,132219.0,38.7376,38.7459,38.7292,38.7376,132219.0
2016-11-03 15:55:00,46.23,46.27,46.23,46.25,308815.0,38.7376,38.7711,38.7376,38.7543,308815.0
2016-11-04 09:30:00,46.24,46.38,46.17,46.28,216074.0,38.7459,38.8632,38.6873,38.7795,216074.0
2016-11-04 09:35:00,46.28,46.39,46.27,46.37,113530.0,38.7795,38.8716,38.7711,38.8549,113530.0
2016-11-04 09:40:00,46.36,46.36,46.29,46.29,75195.0,38.8465,38.8465,38.7878,38.7878,75195.0
2016-11-04 09:45:00,46.28,46.32,46.27,46.28,65378.0,38.7795,38.813,38.7711,38.7795,65378.0
2016-11-04 09:50:00,46.28,46.36,46.25,46.35,88556.0,38.7795,38.8465,38.7543,38.8381,88556.0
2016-11-04 09:55:00,46.35,46.35,46.28,46.32,91920.0,38.8381,38.8381,38.7795,38.813,91920.0
2016-11-04 10:00:00,46.33,46.42,46.33,46.42,87075.0,38.8214,38.8968,38.8214,38.8968,87075.0
2016-11-04 10:05:00,46.41,46.44,46.39,46.42,124940.0,38.8884,38.9135,38.8716,38.8968,124940.0
2016-11-04 10:10:00,46.42,46.47,46.42,46.43,27749.0,38.8968,38.9387,38.8968,38.9051,27749.0
2016-11-04 10:15:00,46.43,46.48,46.4,46.46,39729.0,38.9051,38.947,38.88,38.9303,39729.0
2016-11-04 10:20:00,46.47,46.48,46.44,46.46,17326.0,38.9387,38.947,38.9135,38.9303,17326.0
2016-11-04 10:25:00,46.46,46.47,46.42,46.46,23465.0,38.9303,38.9387,38.8968,38.9303,23465.0
2016-11-04 10:30:00,46.46,46.54,46.44,46.51,71064.0,38.9303,38.9973,38.9135,38.9722,71064.0
2016-11-04 10:35:00,46.51,46.57,46.49,46.57,22632.0,38.9722,39.0225,38.9554,39.0225,22632.0
2016-11-04 10:40:00,46.56,46.58,46.54,46.57,27075.0,39.0141,39.0308,38.9973,39.0225,27075.0
2016-11-04 10:45:00,46.57,46.57,46.5,46.5,23300.0,39.0225,39.0225,38.9638,38.9638,23300.0
2016-11-04 10:50:00,46.51,46.53,46.5,46.52,25073.0,38.9722,38.9889,38.9638,38.9806,25073.0
2016-11-04 10:55:00,46.52,46.52,46.47,46.48,26658.0,38.9806,38.9806,38.9387,38.947,26658.0
2016-11-04 11:00:00,46.47,46.54,46.44,46.53,81558.0,38.9387,38.9973,38.9135,38.9889,81558.0
2016-11-04 11:05:00,46.53,46.53,46.47,46.48,18999.0,38.9889,38.9889,38.9387,38.947,18999.0
2016-11-04 11:10:00,46.48,46.56,46.47,46.55,16075.0,38.947,39.0141,38.9387,39.0057,16075.0
2016-11-04 11:15:00,46.55,46.56,46.54,46.55,35138.0,39.0057,39.0141,38.9973,39.0057,35138.0
2016-11-04 11:20:00,46.55,46.56,46.53,46.54,18228.0,39.0057,39.0141,38.9889,38.9973,18228.0
2016-11-04 11:25:00,46.53,46.54,46.51,46.52,21796.0,38.9889,38.9973,38.9722,38.9806,21796.0
2016-11-04 11:30:00,46.52,46.52,46.43,46.47,54167.0,38.9806,38.9806,38.9051,38.9387,54167.0
2016-11-04 11:35:00,46.47,46.47,46.44,46.46,26902.0,38.9387,38.9387,38.9135,38.9303,26902.0
2016-11-04 11:40:00,46.46,46.47,46.44,46.46,46812.0,38.9303,38.9387,38.9135,38.9303,46812.0
2016-11-04 11:45:00,46.47,46.47,46.43,46.44,29540.0,38.9387,38.9387,38.9051,38.9135,29540.0
2016-11-04 11:50:00,46.44,46.48,46.42,46.46,20950.0,38.9135,38.947,38.8968,38.9303,20950.0
2016-11-04 11:55:00,46.47,46.48,46.44,46.44,22781.0,38.9387,38.947,38.9135,38.9135,22781.0
2016-11-04 12:00:00,46.45,46.47,46.44,46.46,35675.0,38.9219,38.9387,38.9135,38.9303,35675.0
2016-11-04 12:05:00,46.46,46.48,46.44,46.48,53159.0,38.9303,38.947,38.9135,38.947,53159.0
2016-11-04 12:10:00,46.48,46.55,46.48,46.54,51118.0,38.947,39.0057,38.947,38.9973,51118.0
2016-11-04 12:15:00,46.55,46.57,46.55,46.56,27644.0,39.0057,39.0225,39.0057,39.0141,27644.0
2016-11-04 12:20:00,46.56,46.58,46.55,46.57,26863.0,39.0141,39.0308,39.0057,39.0225,26863.0
2016-11-04 12:25:00,46.58,46.59,46.56,46.57,43253.0,39.0308,39.0392,39.0141,39.0225,43253.0
2016-11-04 12:30:00,46.57,46.58,46.53,46.55,29155.0,39.0225,39.0308,38.9889,39.0057,29155.0
2016-11-04 12:35:00,46.54,46.55,46.53,46.55,22656.0,38.9973,39.0057,38.9889,39.0057,22656.0
2016-11-04 12:40:00,46.55,46.58,46.54,46.56,24800.0,39.0057,39.0308,38.9973,39.0141,24800.0
2016-11-04 12:45:00,46.56,46.59,46.54,46.58,19483.0,39.0141,39.0392,38.9973,39.0308,19483.0
2016-11-04 12:50:00,46.58,46.59,46.55,46.56,27426.0,39.0308,39.0392,39.0057,39.0141,27426.0
2016-11-04 12:55:00,46.56,46.58,46.55,46.58,18640.0,39.0141,39.0308,39.0057,39.0308,18640.0
2016-11-04 13:00:00,46.58,46.6,46.57,46.59,25968.0,39.0308,39.0476,39.0225,39.0392,25968.0
2016-11-04 13:05:00,46.6,46.63,46.59,46.61,26168.0,39.0476,39.0727,39.0392,39.056,26168.0
2016-11-04 13:10:00,46.62,46.63,46.6,46.63,14973.0,39.0644,39.0727,39.0476,39.0727,14973.0
2016-11-04 13:15:00,46.63,46.65,46.62,46.64,204105.0,39.0727,39.0895,39.0644,39.0811,204105.0
2016-11-04 13:20:00,46.63,46.64,46.61,46.64,27155.0,39.0727,39.0811,39.056,39.0811,27155.0
2016-11-04 13:25:00,46.63,46.63,46.59,46.61,11688.0,39.0727,39.0727,39.0392,39.056,11688.0
2016-11-04 13:30:00,46.6,46.63,46.59,46.63,15157.0,39.0476,39.0727,39.0392,39.0727,15157.0
2016-11-04 13:35:00,46.63,46.63,46.6,46.6,8748.0,39.0727,39.0727,39.0476,39.0476,8748.0
2016-11-04 13:40:00,46.6,46.62,46.59,46.61,52544.0,39.0476,39.0644,39.0392,39.056,52544.0
2016-11-04 13:45:00,46.61,46.63,46.59,46.62,19007.0,39.056,39.0727,39.0392,39.0644,19007.0
2016-11-04 13:50:00,46.63,46.64,46.6,46.6,15725.0,39.0727,39.0811,39.0476,39.0476,15725.0
2016-11-04 13:55:00,46.61,46.61,46.6,46.61,17433.0,39.056,39.056,39.0476,39.056,17433.0
2016-11-04 14:00:00,46.6,46.61,46.58,46.58,40458.0,39.0476,39.056,39.0308,39.0308,40458.0
2016-11-04 14:05:00,46.59,46.6,46.58,46.58,25706.0,39.0392,39.0476,39.0308,39.0308,25706.0
2016-11-04 14:10:00,46.58,46.63,46.57,46.63,29003.0,39.0308,39.0727,39.0225,39.0727,29003.0
2016-11-04 14:15:00,46.63,46.64,46.62,46.62,12877.0,39.0727,39.0811,39.0644,39.0644,12877.0
2016-11-04 14:20:00,46.62,46.64,46.61,46.63,22238.0,39.0644,39.0811,39.056,39.0727,22238.0
2016-11-04 14:25:00,46.63,46.64,46.61,46.64,37962.0,39.0727,39.0811,39.056,39.0811,37962.0
2016-11-04 14:30:00,46.63,46.63,46.58,46.59,59325.0,39.0727,39.0727,39.0308,39.0392,59325.0
2016-11-04 14:35:00,46.59,46.6,46.53,46.55,26762.0,39.0392,39.0476,38.9889,39.0057,26762.0
2016-11-04 14:40:00,46.55,46.56,46.54,46.55,51747.0,39.0057,39.0141,38.9973,39.0057,51747.0
2016-11-04 14:45:00,46.55,46.56,46.49,46.49,67728.0,39.0057,39.0141,38.9554,38.9554,67728.0
2016-11-04 14:50:00,46.49,46.55,46.49,46.52,62961.0,38.9554,39.0057,38.9554,38.9806,62961.0
2016-11-04 14:55:00,46.51,46.53,46.5,46.52,79334.0,38.9722,38.9889,38.9638,38.9806,79334.0
2016-11-04 15:00:00,46.52,46.52,46.48,46.49,75658.0,38.9806,38.9806,38.947,38.9554,75658.0
2016-11-04 15:05:00,46.5,46.5,46.44,46.45,58355.0,38.9638,38.9638,38.9135,38.9219,58355.0
2016-11-04 15:10:00,46.44,46.5,46.43,46.5,61723.0,38.9135,38.9638,38.9051,38.9638,61723.0
2016-11-04 15:15:00,46.5,46.51,46.45,46.46,43933.0,38.9638,38.9722,38.9219,38.9303,43933.0
2016-11-04 15:20:00,46.46,46.49,46.45,46.48,45111.0,38.9303,38.9554,38.9219,38.947,45111.0
2016-11-04 15:25:00,46.48,46.51,46.47,46.5,75812.0,38.947,38.9722,38.9387,38.9638,75812.0
2016-11-04 15:30:00,46.5,46.53,46.48,46.5,104905.0,38.9638,38.9889,38.947,38.9638,104905.0
2016-11-04 15:35:00,46.5,46.52,46.45,46.5,81814.0,38.9638,38.9806,38.9219,38.9638,81814.0
2016-11-04 15:40:00,46.5,46.51,46.47,46.48,71229.0,38.9638,38.9722,38.9387,38.947,71229.0
2016-11-04 15:45:00,46.48,46.49,46.42,46.45,89657.0,38.947,38.9554,38.8968,38.9219,89657.0
2016-11-04 15:50:00,46.45,46.45,46.4,46.44,148527.0,38.9219,38.9219,38.88,38.9135,148527.0
2016-11-04 15:55:00,46.43,46.45,46.41,46.41,163719.0,38.9051,38.9219,38.8884,38.8884,163719.0
2016-11-07 09:30:00,46.94,47.04,46.94,47.0,110970.0,39.3325,39.4163,39.3325,39.3828,110970.0
2016-11-07 09:35:00,47.01,47.05,46.97,47.05,169238.0,39.3911,39.4247,39.3576,39.4247,169238.0
2016-11-07 09:40:00,47.04,47.04,46.98,47.03,49951.0,39.4163,39.4163,39.366,39.4079,49951.0
2016-11-07 09:45:00,47.04,47.05,46.97,46.98,199113.0,39.4163,39.4247,39.3576,39.366,199113.0
2016-11-07 09:50:00,46.99,47.02,46.95,46.96,234547.0,39.3744,39.3995,39.3409,39.3492,234547.0
2016-11-07 09:55:00,46.96,46.96,46.9,46.92,274814.0,39.3492,39.3492,39.299,39.3157,274814.0
2016-11-07 10:00:00,46.93,46.97,46.89,46.89,135059.0,39.3241,39.3576,39.2906,39.2906,135059.0
2016-11-07 10:05:00,46.89,46.89,46.86,46.89,69112.0,39.2906,39.2906,39.2655,39.2906,69112.0
2016-11-07 10:10:00,46.89,46.89,46.82,46.84,53011.0,39.2906,39.2906,39.2319,39.2487,53011.0
2016-11-07 10:15:00,46.83,46.84,46.8,46.8,190715.0,39.2403,39.2487,39.2152,39.2152,190715.0
2016-11-07 10:20:00,46.81,46.84,46.79,46.84,26674.0,39.2236,39.2487,39.2068,39.2487,26674.0
2016-11-07 10:25:00,46.83,46.85,46.81,46.84,104344.0,39.2403,39.2571,39.2236,39.2487,104344.0
2016-11-07 10:30:00,46.84,46.89,46.82,46.88,113268.0,39.2487,39.2906,39.2319,39.2822,113268.0
2016-11-07 10:35:00,46.89,46.91,46.87,46.88,80197.0,39.2906,39.3074,39.2738,39.2822,80197.0
2016-11-07 10:40:00,46.88,46.9,46.86,46.87,69081.0,39.2822,39.299,39.2655,39.2738,69081.0
2016-11-07 10:45:00,46.87,46.89,46.86,46.86,46620.0,39.2738,39.2906,39.2655,39.2655,46620.0
2016-11-07 10:50:00,46.86,46.93,46.85,46.92,61557.0,39.2655,39.3241,39.2571,39.3157,61557.0
2016-11-07 10:55:00,46.91,46.95,46.91,46.94,107297.0,39.3074,39.3409,39.3074,39.3325,107297.0
2016-11-07 11:00:00,46.94,46.95,46.91,46.92,33471.0,39.3325,39.3409,39.3074,39.3157,33471.0
2016-11-07 11:05:00,46.92,46.93,46.89,46.9,66865.0,39.3157,39.3241,39.2906,39.299,66865.0
2016-11-07 11:10:00,46.9,46.91,46.84,46.84,46021.0,39.299,39.3074,39.2487,39.2487,46021.0
2016-11-07 11:15:00,46.84,46.85,46.81,46.83,52738.0,39.2487,39.2571,39.2236,39.2403,52738.0
2016-11-07 11:20:00,46.84,46.84,46.79,46.8,58436.0,39.2487,39.2487,39.2068,39.2152,58436.0
2016-11-07 11:25:00,46.8,46.85,46.8,46.83,51298.0,39.2152,39.2571,39.2152,39.2403,51298.0
2016-11-07 11:30:00,46.83,46.85,46.81,46.83,24272.0,39.2403,39.2571,39.2236,39.2403,24272.0
2016-11-07 11:35:00,46.84,46.85,46.82,46.83,44486.0,39.2487,39.2571,39.2319,39.2403,44486.0
2016-11-07 11:40:00,46.83,46.88,46.82,46.88,106245.0,39.2403,39.2822,39.2319,39.2822,106245.0
2016-11-07 11:45:00,46.88,46.91,46.88,46.89,102510.0,39.2822,39.3074,39.2822,39.2906,102510.0
2016-11-07 11:50:00,46.9,46.92,46.89,46.91,83638.0,39.299,39.3157,39.2906,39.3074,83638.0
2016-11-07 11:55:00,46.91,46.96,46.91,46.96,53181.0,39.3074,39.3492,39.3074,39.3492,53181.0
2016-11-07 12:00:00,46.96,46.99,46.95,46.97,103773.0,39.3492,39.3744,39.3409,39.3576,103773.0
2016-11-07 12:05:00,46.96,46.99,46.96,46.98,56773.0,39.3492,39.3744,39.3492,39.366,56773.0
2016-11-07 12:10:00,46.98,47.01,46.98,47.0,41958.0,39.366,39.3911,39.366,39.3828,41958.0
2016-11-07 12:15:00,47.0,47.01,47.0,47.0,18146.0,39.3828,39.3911,39.3828,39.3828,18146.0
2016-11-07 12:20:00,47.0,47.02,47.0,47.01,21440.0,39.3828,39.3995,39.3828,39.3911,21440.0
2016-11-07 12:25:00,47.0,47.02,47.0,47.01,14226.0,39.3828,39.3995,39.3828,39.3911,14226.0
2016-11-07 12:30:00,47.02,47.03,46.99,47.0,80178.0,39.3995,39.4079,39.3744,39.3828,80178.0
2016-11-07 12:35:00,47.0,47.01,46.96,46.96,38067.0,39.3828,39.3911,39.3492,39.3492,38067.0
2016-11-07 12:40:00,46.96,46.99,46.95,46.98,37269.0,39.3492,39.3744,39.3409,39.366,37269.0
2016-11-07 12:45:00,46.98,46.99,46.96,46.99,91908.0,39.366,39.3744,39.3492,39.3744,91908.0
2016-11-07 12:50:00,46.98,47.0,46.97,46.98,33194.0,39.366,39.3828,39.3576,39.366,33194.0
2016-11-07 12:55:00,46.98,47.0,46.98,46.99,27202.0,39.366,39.3828,39.366,39.3744,27202.0
2016-11-07 13:00:00,47.0,47.01,46.99,47.0,22679.0,39.3828,39.3911,39.3744,39.3828,22679.0
2016-11-07 13:05:00,47.01,47.03,47.0,47.03,12432.0,39.3911,39.4079,39.3828,39.4079,12432.0
2016-11-07 13:10:00,47.02,47.03,46.98,46.98,33145.0,39.3995,39.4079,39.366,39.366,33145.0
2016-11-07 13:15:00,46.98,47.0,46.98,47.0,14937.0,39.366,39.3828,39.366,39.3828,14937.0
2016-11-07 13:20:00,46.99,46.99,46.94,46.96,32558.0,39.3744,39.3744,39.3325,39.3492,32558.0
2016-11-07 13:25:00,46.97,46.98,46.94,46.95,9162.0,39.3576,39.366,39.3325,39.3409,9162.0
2016-11-07 13:30:00,46.95,46.97,46.94,46.95,6530.0,39.3409,39.3576,39.3325,39.3409,6530.0
2016-11-07 13:35:00,46.95,46.99,46.95,46.95,12776.0,39.3409,39.3744,39.3409,39.3409,12776.0
2016-11-07 13:40:00,46.95,46.98,46.95,46.97,21044.0,39.3409,39.366,39.3409,39.3576,21044.0
2016-11-07 13:45:00,46.97,46.98,46.96,46.98,8998.0,39.3576,39.366,39.3492,39.366,8998.0
2016-11-07 13:50:00,46.98,47.02,46.97,47.02,44413.0,39.366,39.3995,39.3576,39.3995,44413.0
2016-11-07 13:55:00,47.01,47.03,47.01,47.02,29768.0,39.3911,39.4079,39.3911,39.3995,29768.0
2016-11-07 14:00:00,47.01,47.02,46.99,47.02,23462.0,39.3911,39.3995,39.3744,39.3995,23462.0
2016-11-07 14:05:00,47.01,47.04,47.01,47.03,26289.0,39.3911,39.4163,39.3911,39.4079,26289.0
2016-11-07 14:10:00,47.03,47.04,47.01,47.01,35320.0,39.4079,39.4163,39.3911,39.3911,35320.0
2016-11-07 14:15:00,47.01,47.05,47.01,47.05,25111.0,39.3911,39.4247,39.3911,39.4247,25111.0
2016-11-07 14:20:00,47.04,47.05,47.03,47.04,75160.0,39.4163,39.4247,39.4079,39.4163,75160.0
2016-11-07 14:25:00,47.04,47.04,47.02,47.03,31507.0,39.4163,39.4163,39.3995,39.4079,31507.0
2016-11-07 14:30:00,47.03,47.04,47.01,47.02,36133.0,39.4079,39.4163,39.3911,39.3995,36133.0
2016-11-07 14:35:00,47.03,47.06,47.02,47.04,24996.0,39.4079,39.433,39.3995,39.4163,24996.0
2016-11-07 14:40:00,47.04,47.05,47.01,47.02,86376.0,39.4163,39.4247,39.3911,39.3995,86376.0
2016-11-07 14:45:00,47.02,47.02,46.97,46.98,44659.0,39.3995,39.3995,39.3576,39.366,44659.0
2016-11-07 14:50:00,46.98,47.01,46.97,46.99,42860.0,39.366,39.3911,39.3576,39.3744,42860.0
2016-11-07 14:55:00,46.99,47.0,46.99,47.0,27595.0,39.3744,39.3828,39.3744,39.3828,27595.0
2016-11-07 15:00:00,46.99,47.0,46.94,46.98,151645.0,39.3744,39.3828,39.3325,39.366,151645.0
2016-11-07 15:05:00,46.98,46.99,46.96,46.98,47480.0,39.366,39.3744,39.3492,39.366,47480.0
2016-11-07 15:10:00,46.98,47.01,46.97,46.99,87859.0,39.366,39.3911,39.3576,39.3744,87859.0
2016-11-07 15:15:00,46.99,47.01,46.98,47.0,116755.0,39.3744,39.3911,39.366,39.3828,116755.0
2016-11-07 15:20:00,47.0,47.03,46.99,47.01,58903.0,39.3828,39.4079,39.3744,39.3911,58903.0
2016-11-07 15:25:00,47.01,47.02,47.0,47.0,62858.0,39.3911,39.3995,39.3828,39.3828,62858.0
2016-11-07 15:30:00,47.01,47.01,46.95,46.97,107983.0,39.3911,39.3911,39.3409,39.3576,107983.0
2016-11-07 15:35:00,46.97,46.99,46.95,46.99,58090.0,39.3576,39.3744,39.3409,39.3744,58090.0
2016-11-07 15:40:00,47.0,47.01,46.97,46.99,102464.0,39.3828,39.3911,39.3576,39.3744,102464.0
2016-11-07 15:45:00,46.99,47.08,46.99,47.07,143536.0,39.3744,39.4498,39.3744,39.4414,143536.0
2016-11-07 15:50:00,47.07,47.1,47.05,47.09,222669.0,39.4414,39.4666,39.4247,39.4582,222669.0
2016-11-07 15:55:00,47.08,47.1,47.06,47.09,643356.0,39.4498,39.4666,39.433,39.4582,643356.0
2016-11-08 09:30:00,46.93,47.02,46.92,46.95,262893.0,39.3241,39.3995,39.3157,39.3409,262893.0
2016-11-08 09:35:00,46.95,47.01,46.93,47.0,194406.0,39.3409,39.3911,39.3241,39.3828,194406.0
2016-11-08 09:40:00,47.0,47.06,46.93,46.94,108385.0,39.3828,39.433,39.3241,39.3325,108385.0
2016-11-08 09:45:00,46.95,46.96,46.89,46.91,47897.0,39.3409,39.3492,39.2906,39.3074,47897.0
2016-11-08 09:50:00,46.91,46.96,46.89,46.94,40526.0,39.3074,39.3492,39.2906,39.3325,40526.0
2016-11-08 09:55:00,46.94,46.96,46.92,46.96,32060.0,39.3325,39.3492,39.3157,39.3492,32060.0
2016-11-08 10:00:00,46.95,46.99,46.94,46.97,35933.0,39.3409,39.3744,39.3325,39.3576,35933.0
2016-11-08 10:05:00,46.97,46.98,46.94,46.95,28677.0,39.3576,39.366,39.3325,39.3409,28677.0
2016-11-08 10:10:00,46.95,46.97,46.92,46.93,60028.0,39.3409,39.3576,39.3157,39.3241,60028.0
2016-11-08 10:15:00,46.93,46.98,46.92,46.98,35000.0,39.3241,39.366,39.3157,39.366,35000.0
2016-11-08 10:20:00,46.98,47.03,46.98,47.02,111021.0,39.366,39.4079,39.366,39.3995,111021.0
2016-11-08 10:25:00,47.01,47.04,47.01,47.03,22752.0,39.3911,39.4163,39.3911,39.4079,22752.0
2016-11-08 10:30:00,47.02,47.07,47.02,47.04,38016.0,39.3995,39.4414,39.3995,39.4163,38016.0
2016-11-08 10:35:00,47.05,47.05,47.03,47.04,17686.0,39.4247,39.4247,39.4079,39.4163,17686.0
2016-11-08 10:40:00,47.04,47.05,47.02,47.04,32674.0,39.4163,39.4247,39.3995,39.4163,32674.0
2016-11-08 10:45:00,47.04,47.07,47.04,47.04,45499.0,39.4163,39.4414,39.4163,39.4163,45499.0
2016-11-08 10:50:00,47.03,47.06,47.02,47.02,33893.0,39.4079,39.433,39.3995,39.3995,33893.0
2016-11-08 10:55:00,47.01,47.02,47.0,47.02,95266.0,39.3911,39.3995,39.3828,39.3995,95266.0
2016-11-08 11:00:00,47.01,47.04,47.0,47.01,63031.0,39.3911,39.4163,39.3828,39.3911,63031.0
2016-11-08 11:05:00,47.0,47.06,47.0,47.05,65495.0,39.3828,39.433,39.3828,39.4247,65495.0
2016-11-08 11:10:00,47.06,47.1,47.06,47.09,59736.0,39.433,39.4666,39.433,39.4582,59736.0
2016-11-08 11:15:00,47.1,47.14,47.09,47.11,38149.0,39.4666,39.5001,39.4582,39.4749,38149.0
2016-11-08 11:20:00,47.11,47.15,47.1,47.1,75755.0,39.4749,39.5085,39.4666,39.4666,75755.0
2016-11-08 11:25:00,47.11,47.12,47.08,47.11,42759.0,39.4749,39.4833,39.4498,39.4749,42759.0
2016-11-08 11:30:00,47.1,47.17,47.09,47.16,71358.0,39.4666,39.5252,39.4582,39.5168,71358.0
2016-11-08 11:35:00,47.16,47.16,47.1,47.12,37554.0,39.5168,39.5168,39.4666,39.4833,37554.0
2016-11-08 11:40:00,47.12,47.13,47.11,47.13,19654.0,39.4833,39.4917,39.4749,39.4917,19654.0
2016-11-08 11:45:00,47.13,47.14,47.11,47.14,18950.0,39.4917,39.5001,39.4749,39.5001,18950.0
2016-11-08 11:50:00,47.14,47.17,47.13,47.16,42414.0,39.5001,39.5252,39.4917,39.5168,42414.0
2016-11-08 11:55:00,47.15,47.2,47.15,47.2,56414.0,39.5085,39.5504,39.5085,39.5504,56414.0
2016-11-08 12:00:00,47.2,47.21,47.16,47.17,55534.0,39.5504,39.5587,39.5168,39.5252,55534.0
2016-11-08 12:05:00,47.17,47.21,47.17,47.2,50902.0,39.5252,39.5587,39.5252,39.5504,50902.0
2016-11-08 12:10:00,47.2,47.24,47.2,47.24,37708.0,39.5504,39.5839,39.5504,39.5839,37708.0
2016-11-08 12:15:00,47.23,47.25,47.2,47.22,158675.0,39.5755,39.5922,39.5504,39.5671,158675.0
2016-11-08 12:20:00,47.23,47.27,47.22,47.27,22600.0,39.5755,39.609,39.5671,39.609,22600.0
2016-11-08 12:25:00,47.26,47.27,47.24,47.25,31899.0,39.6006,39.609,39.5839,39.5922,31899.0
2016-11-08 12:30:00,47.25,47.28,47.24,47.27,33322.0,39.5922,39.6174,39.5839,39.609,33322.0
2016-11-08 12:35:00,47.27,47.29,47.26,47.28,68345.0,39.609,39.6258,39.6006,39.6174,68345.0
2016-11-08 12:40:00,47.28,47.31,47.28,47.3,33779.0,39.6174,39.6425,39.6174,39.6341,33779.0
2016-11-08 12:45:00,47.3,47.33,47.3,47.32,24625.0,39.6341,39.6593,39.6341,39.6509,24625.0
2016-11-08 12:50:00,47.32,47.35,47.31,47.34,58978.0,39.6509,39.676,39.6425,39.6677,58978.0
2016-11-08 12:55:00,47.34,47.38,47.33,47.38,71750.0,39.6677,39.7012,39.6593,39.7012,71750.0
2016-11-08 13:00:00,47.38,47.4,47.38,47.39,115001.0,39.7012,39.7179,39.7012,39.7096,115001.0
2016-11-08 13:05:00,47.39,47.41,47.34,47.36,101931.0,39.7096,39.7263,39.6677,39.6844,101931.0
2016-11-08 13:10:00,47.36,47.41,47.36,47.39,33566.0,39.6844,39.7263,39.6844,39.7096,33566.0
2016-11-08 13:15:00,47.39,47.4,47.36,47.39,40460.0,39.7096,39.7179,39.6844,39.7096,40460.0
2016-11-08 13:20:00,47.38,47.41,47.35,47.36,34199.0,39.7012,39.7263,39.676,39.6844,34199.0
2016-11-08 13:25:00,47.36,47.37,47.35,47.36,24660.0,39.6844,39.6928,39.676,39.6844,24660.0
2016-11-08 13:30:00,47.36,47.39,47.35,47.38,71299.0,39.6844,39.7096,39.676,39.7012,71299.0
2016-11-08 13:35:00,47.37,47.39,47.37,47.38,28071.0,39.6928,39.7096,39.6928,39.7012,28071.0
2016-11-08 13:40:00,47.39,47.41,47.39,47.39,22675.0,39.7096,39.7263,39.7096,39.7096,22675.0
2016-11-08 13:45:00,47.39,47.41,47.38,47.4,30924.0,39.7096,39.7263,39.7012,39.7179,30924.0
2016-11-08 13:50:00,47.4,47.4,47.37,47.37,31116.0,39.7179,39.7179,39.6928,39.6928,31116.0
2016-11-08 13:55:00,47.37,47.41,47.37,47.39,33264.0,39.6928,39.7263,39.6928,39.7096,33264.0
2016-11-08 14:00:00,47.39,47.4,47.35,47.38,43840.0,39.7096,39.7179,39.676,39.7012,43840.0
2016-11-08 14:05:00,47.39,47.4,47.36,47.36,27972.0,39.7096,39.7179,39.6844,39.6844,27972.0
2016-11-08 14:10:00,47.36,47.36,47.31,47.32,35084.0,39.6844,39.6844,39.6425,39.6509,35084.0
2016-11-08 14:15:00,47.31,47.32,47.28,47.32,36406.0,39.6425,39.6509,39.6174,39.6509,36406.0
2016-11-08 14:20:00,47.31,47.33,47.29,47.31,66730.0,39.6425,39.6593,39.6258,39.6425,66730.0
2016-11-08 14:25:00,47.31,47.32,47.29,47.29,28600.0,39.6425,39.6509,39.6258,39.6258,28600.0
2016-11-08 14:30:00,47.29,47.3,47.26,47.26,33901.0,39.6258,39.6341,39.6006,39.6006,33901.0
2016-11-08 14:35:00,47.26,47.26,47.22,47.25,40746.0,39.6006,39.6006,39.5671,39.5922,40746.0
2016-11-08 14:40:00,47.25,47.26,47.21,47.21,40306.0,39.5922,39.6006,39.5587,39.5587,40306.0
2016-11-08 14:45:00,47.2,47.2,47.18,47.19,53418.0,39.5504,39.5504,39.5336,39.542,53418.0
2016-11-08 14:50:00,47.19,47.25,47.19,47.23,89644.0,39.542,39.5922,39.542,39.5755,89644.0
2016-11-08 14:55:00,47.23,47.23,47.2,47.22,22885.0,39.5755,39.5755,39.5504,39.5671,22885.0
2016-11-08 15:00:00,47.21,47.22,47.19,47.2,25295.0,39.5587,39.5671,39.542,39.5504,25295.0
2016-11-08 15:05:00,47.21,47.28,47.2,47.28,52865.0,39.5587,39.6174,39.5504,39.6174,52865.0
2016-11-08 15:10:00,47.28,47.3,47.25,47.27,58691.0,39.6174,39.6341,39.5922,39.609,58691.0
2016-11-08 15:15:00,47.27,47.28,47.24,47.26,37932.0,39.609,39.6174,39.5839,39.6006,37932.0
2016-11-08 15:20:00,47.27,47.3,47.26,47.29,51374.0,39.609,39.6341,39.6006,39.6258,51374.0
2016-11-08 15:25:00,47.29,47.31,47.28,47.3,107175.0,39.6258,39.6425,39.6174,39.6341,107175.0
2016-11-08 15:30:00,47.3,47.35,47.29,47.32,137299.0,39.6341,39.676,39.6258,39.6509,137299.0
2016-11-08 15:35:00,47.32,47.33,47.3,47.33,126383.0,39.6509,39.6593,39.6341,39.6593,126383.0
2016-11-08 15:40:00,47.32,47.33,47.3,47.31,167858.0,39.6509,39.6593,39.6341,39.6425,167858.0
2016-11-08 15:45:00,47.31,47.34,47.3,47.31,135128.0,39.6425,39.6677,39.6341,39.6425,135128.0
2016-11-08 15:50:00,47.32,47.33,47.21,47.23,249913.0,39.6509,39.6593,39.5587,39.5755,249913.0
2016-11-08 15:55:00,47.23,47.26,47.21,47.25,363967.0,39.5755,39.6006,39.5587,39.5922,363967.0
2016-11-09 09:30:00,47.23,47.24,46.85,47.13,413233.0,39.5755,39.5839,39.2571,39.4917,413233.0
2016-11-09 09:35:00,47.13,47.36,47.1,47.3,996285.0,39.4917,39.6844,39.4666,39.6341,996285.0
2016-11-09 09:40:00,47.31,47.36,47.23,47.36,709416.0,39.6425,39.6844,39.5755,39.6844,709416.0
2016-11-09 09:45:00,47.36,47.5,47.32,47.47,308405.0,39.6844,39.8017,39.6509,39.7766,308405.0
2016-11-09 09:50:00,47.47,47.55,47.42,47.52,341569.0,39.7766,39.8436,39.7347,39.8185,341569.0
2016-11-09 09:55:00,47.52,47.55,47.37,47.42,370456.0,39.8185,39.8436,39.6928,39.7347,370456.0
2016-11-09 10:00:00,47.42,47.43,47.28,47.33,226258.0,39.7347,39.7431,39.6174,39.6593,226258.0
2016-11-09 10:05:00,47.33,47.41,47.32,47.36,147422.0,39.6593,39.7263,39.6509,39.6844,147422.0
2016-11-09 10:10:00,47.37,47.47,47.35,47.47,160357.0,39.6928,39.7766,39.676,39.7766,160357.0
2016-11-09 10:15:00,47.46,47.47,47.34,47.35,209510.0,39.7682,39.7766,39.6677,39.676,209510.0
2016-11-09 10:20:00,47.35,47.39,47.32,47.32,84890.0,39.676,39.7096,39.6509,39.6509,84890.0
2016-11-09 10:25:00,47.32,47.42,47.32,47.41,129653.0,39.6509,39.7347,39.6509,39.7263,129653.0
2016-11-09 10:30:00,47.41,47.43,47.32,47.37,109379.0,39.7263,39.7431,39.6509,39.6928,109379.0
2016-11-09 10:35:00,47.37,47.39,47.34,47.37,71610.0,39.6928,39.7096,39.6677,39.6928,71610.0
2016-11-09 10:40:00,47.37,47.45,47.36,47.4,65879.0,39.6928,39.7598,39.6844,39.7179,65879.0
2016-11-09 10:45:00,47.41,47.47,47.38,47.41,86463.0,39.7263,39.7766,39.7012,39.7263,86463.0
2016-11-09 10:50:00,47.41,47.47,47.4,47.47,74002.0,39.7263,39.7766,39.7179,39.7766,74002.0
2016-11-09 10:55:00,47.46,47.53,47.46,47.47,107790.0,39.7682,39.8269,39.7682,39.7766,107790.0
2016-11-09 11:00:00,47.47,47.59,47.47,47.58,129461.0,39.7766,39.8771,39.7766,39.8688,129461.0
2016-11-09 11:05:00,47.58,47.68,47.58,47.66,190133.0,39.8688,39.9526,39.8688,39.9358,190133.0
2016-11-09 11:10:00,47.67,47.78,47.67,47.77,70904.0,39.9442,40.0364,39.9442,40.028,70904.0
2016-11-09 11:15:00,47.78,47.81,47.76,47.78,157962.0,40.0364,40.0615,40.0196,40.0364,157962.0
2016-11-09 11:20:00,47.78,47.85,47.75,47.81,120902.0,40.0364,40.095,40.0112,40.0615,120902.0
2016-11-09 11:25:00,47.81,47.85,47.77,47.84,241782.0,40.0615,40.095,40.028,40.0866,241782.0
2016-11-09 11:30:00,47.85,48.06,47.84,48.05,1222724.0,40.095,40.271,40.0866,40.2626,1222724.0
2016-11-09 11:35:00,48.05,48.11,48.05,48.09,307140.0,40.2626,40.3129,40.2626,40.2961,307140.0
2016-11-09 11:40:00,48.09,48.1,48.03,48.06,148066.0,40.2961,40.3045,40.2458,40.271,148066.0
2016-11-09 11:45:00,48.05,48.23,48.05,48.23,124596.0,40.2626,40.4134,40.2626,40.4134,124596.0
2016-11-09 11:50:00,48.23,48.28,48.2,48.26,139738.0,40.4134,40.4553,40.3883,40.4386,139738.0
2016-11-09 11:55:00,48.26,48.27,48.17,48.2,120406.0,40.4386,40.4469,40.3631,40.3883,120406.0
2016-11-09 12:00:00,48.21,48.23,48.09,48.09,76185.0,40.3967,40.4134,40.2961,40.2961,76185.0
2016-11-09 12:05:00,48.1,48.1,47.99,47.99,142435.0,40.3045,40.3045,40.2123,40.2123,142435.0
2016-11-09 12:10:00,48.0,48.04,47.98,48.03,59747.0,40.2207,40.2542,40.2039,40.2458,59747.0
2016-11-09 12:15:00,48.04,48.11,48.04,48.07,37929.0,40.2542,40.3129,40.2542,40.2794,37929.0
2016-11-09 12:20:00,48.07,48.11,48.06,48.09,328456.0,40.2794,40.3129,40.271,40.2961,328456.0
2016-11-09 12:25:00,48.09,48.12,48.06,48.11,87862.0,40.2961,40.3212,40.271,40.3129,87862.0
2016-11-09 12:30:00,48.12,48.18,48.08,48.16,59117.0,40.3212,40.3715,40.2877,40.3548,59117.0
2016-11-09 12:35:00,48.15,48.21,48.11,48.14,44622.0,40.3464,40.3967,40.3129,40.338,44622.0
2016-11-09 12:40:00,48.15,48.18,48.09,48.16,97976.0,40.3464,40.3715,40.2961,40.3548,97976.0
2016-11-09 12:45:00,48.16,48.18,48.13,48.15,53446.0,40.3548,40.3715,40.3296,40.3464,53446.0
2016-11-09 12:50:00,48.18,48.2,48.14,48.18,35869.0,40.3715,40.3883,40.338,40.3715,35869.0
2016-11-09 12:55:00,48.18,48.26,48.17,48.25,34326.0,40.3715,40.4386,40.3631,40.4302,34326.0
2016-11-09 13:00:00,48.25,48.27,48.18,48.23,72397.0,40.4302,40.4469,40.3715,40.4134,72397.0
2016-11-09 13:05:00,48.23,48.28,48.2,48.23,102652.0,40.4134,40.4553,40.3883,40.4134,102652.0
2016-11-09 13:10:00,48.24,48.31,48.22,48.27,20529.0,40.4218,40.4805,40.405,40.4469,20529.0
2016-11-09 13:15:00,48.26,48.27,48.21,48.23,206396.0,40.4386,40.4469,40.3967,40.4134,206396.0
2016-11-09 13:20:00,48.23,48.23,48.09,48.1,233995.0,40.4134,40.4134,40.2961,40.3045,233995.0
2016-11-09 13:25:00,48.1,48.18,48.1,48.17,76451.0,40.3045,40.3715,40.3045,40.3631,76451.0
2016-11-09 13:30:00,48.16,48.2,48.14,48.18,40224.0,40.3548,40.3883,40.338,40.3715,40224.0
2016-11-09 13:35:00,48.21,48.22,48.18,48.2,43410.0,40.3967,40.405,40.3715,40.3883,43410.0
2016-11-09 13:40:00,48.2,48.27,48.19,48.26,126675.0,40.3883,40.4469,40.3799,40.4386,126675.0
2016-11-09 13:45:00,48.27,48.27,48.2,48.24,78158.0,40.4469,40.4469,40.3883,40.4218,78158.0
2016-11-09 13:50:00,48.24,48.28,48.22,48.25,407450.0,40.4218,40.4553,40.405,40.4302,407450.0
2016-11-09 13:55:00,48.25,48.25,48.15,48.16,136754.0,40.4302,40.4302,40.3464,40.3548,136754.0
2016-11-09 14:00:00,48.16,48.21,48.14,48.17,66758.0,40.3548,40.3967,40.338,40.3631,66758.0
2016-11-09 14:05:00,48.17,48.21,48.17,48.19,85023.0,40.3631,40.3967,40.3631,40.3799,85023.0
2016-11-09 14:10:00,48.19,48.22,48.18,48.22,56706.0,40.3799,40.405,40.3715,40.405,56706.0
2016-11-09 14:15:00,48.22,48.22,48.19,48.19,38627.0,40.405,40.405,40.3799,40.3799,38627.0
2016-11-09 14:20:00,48.2,48.21,48.18,48.21,67967.0,40.3883,40.3967,40.3715,40.3967,67967.0
2016-11-09 14:25:00,48.2,48.22,48.17,48.19,72749.0,40.3883,40.405,40.3631,40.3799,72749.0
2016-11-09 14:30:00,48.19,48.25,48.19,48.24,44576.0,40.3799,40.4302,40.3799,40.4218,44576.0
2016-11-09 14:35:00,48.24,48.34,48.21,48.34,82117.0,40.4218,40.5056,40.3967,40.5056,82117.0
2016-11-09 14:40:00,48.35,48.35,48.29,48.33,65544.0,40.514,40.514,40.4637,40.4972,65544.0
2016-11-09 14:45:00,48.33,48.35,48.31,48.34,104976.0,40.4972,40.514,40.4805,40.5056,104976.0
2016-11-09 14:50:00,48.35,48.36,48.29,48.33,59012.0,40.514,40.5224,40.4637,40.4972,59012.0
2016-11-09 14:55:00,48.32,48.34,48.27,48.3,171595.0,40.4888,40.5056,40.4469,40.4721,171595.0
2016-11-09 15:00:00,48.3,48.33,48.29,48.32,67140.0,40.4721,40.4972,40.4637,40.4888,67140.0
2016-11-09 15:05:00,48.32,48.32,48.29,48.31,105580.0,40.4888,40.4888,40.4637,40.4805,105580.0
2016-11-09 15:10:00,48.31,48.32,48.28,48.31,139451.0,40.4805,40.4888,40.4553,40.4805,139451.0
2016-11-09 15:15:00,48.31,48.36,48.3,48.35,109030.0,40.4805,40.5224,40.4721,40.514,109030.0
2016-11-09 15:20:00,48.35,48.36,48.32,48.33,179041.0,40.514,40.5224,40.4888,40.4972,179041.0
2016-11-09 15:25:00,48.34,48.37,48.33,48.34,349667.0,40.5056,40.5307,40.4972,40.5056,349667.0
2016-11-09 15:30:00,48.34,48.34,48.24,48.27,330249.0,40.5056,40.5056,40.4218,40.4469,330249.0
2016-11-09 15:35:00,48.27,48.28,48.2,48.22,151908.0,40.4469,40.4553,40.3883,40.405,151908.0
2016-11-09 15:40:00,48.22,48.24,48.17,48.23,600468.0,40.405,40.4218,40.3631,40.4134,600468.0
2016-11-09 15:45:00,48.22,48.24,48.18,48.23,231924.0,40.405,40.4218,40.3715,40.4134,231924.0
2016-11-09 15:50:00,48.23,48.26,48.22,48.23,190735.0,40.4134,40.4386,40.405,40.4134,190735.0
2016-11-09 15:55:00,48.23,48.29,48.21,48.25,555883.0,40.4134,40.4637,40.3967,40.4302,555883.0
2016-11-10 09:30:00,48.48,48.65,48.47,48.63,548381.0,40.6229,40.7654,40.6145,40.7486,548381.0
2016-11-10 09:35:00,48.65,48.8,48.63,48.74,313478.0,40.7654,40.891,40.7486,40.8408,313478.0
2016-11-10 09:40:00,48.73,48.78,48.73,48.77,203748.0,40.8324,40.8743,40.8324,40.8659,203748.0
2016-11-10 09:45:00,48.77,48.84,48.75,48.8,193334.0,40.8659,40.9246,40.8491,40.891,193334.0
2016-11-10 09:50:00,48.8,48.85,48.79,48.83,417621.0,40.891,40.9329,40.8827,40.9162,417621.0
2016-11-10 09:55:00,48.82,48.84,48.73,48.74,217897.0,40.9078,40.9246,40.8324,40.8408,217897.0
2016-11-10 10:00:00,48.74,48.8,48.64,48.64,181470.0,40.8408,40.891,40.757,40.757,181470.0
2016-11-10 10:05:00,48.65,48.74,48.64,48.68,138794.0,40.7654,40.8408,40.757,40.7905,138794.0
2016-11-10 10:10:00,48.68,48.68,48.64,48.67,505146.0,40.7905,40.7905,40.757,40.7821,505146.0
2016-11-10 10:15:00,48.67,48.76,48.67,48.68,261407.0,40.7821,40.8575,40.7821,40.7905,261407.0
2016-11-10 10:20:00,48.68,48.82,48.67,48.77,1153305.0,40.7905,40.9078,40.7821,40.8659,1153305.0
2016-11-10 10:25:00,48.77,48.85,48.77,48.83,1106433.0,40.8659,40.9329,40.8659,40.9162,1106433.0
2016-11-10 10:30:00,48.82,48.87,48.81,48.83,410296.0,40.9078,40.9497,40.8994,40.9162,410296.0
2016-11-10 10:35:00,48.84,48.88,48.72,48.88,533596.0,40.9246,40.9581,40.824,40.9581,533596.0
2016-11-10 10:40:00,48.87,48.91,48.85,48.9,363759.0,40.9497,40.9832,40.9329,40.9748,363759.0
2016-11-10 10:45:00,48.9,48.98,48.86,48.87,187717.0,40.9748,41.0419,40.9413,40.9497,187717.0
2016-11-10 10:50:00,48.88,48.94,48.82,48.84,203723.0,40.9581,41.0084,40.9078,40.9246,203723.0
2016-11-10 10:55:00,48.83,48.87,48.76,48.76,252495.0,40.9162,40.9497,40.8575,40.8575,252495.0
2016-11-10 11:00:00,48.76,48.81,48.65,48.66,184388.0,40.8575,40.8994,40.7654,40.7737,184388.0
2016-11-10 11:05:00,48.67,48.73,48.6,48.61,282891.0,40.7821,40.8324,40.7235,40.7318,282891.0
2016-11-10 11:10:00,48.6,48.7,48.58,48.7,217170.0,40.7235,40.8072,40.7067,40.8072,217170.0
2016-11-10 11:15:00,48.7,48.76,48.68,48.76,120173.0,40.8072,40.8575,40.7905,40.8575,120173.0
2016-11-10 11:20:00,48.75,48.84,48.75,48.83,195727.0,40.8491,40.9246,40.8491,40.9162,195727.0
2016-11-10 11:25:00,48.84,48.84,48.73,48.78,92866.0,40.9246,40.9246,40.8324,40.8743,92866.0
2016-11-10 11:30:00,48.78,48.85,48.77,48.83,300045.0,40.8743,40.9329,40.8659,40.9162,300045.0
2016-11-10 11:35:00,48.83,48.88,48.81,48.86,294941.0,40.9162,40.9581,40.8994,40.9413,294941.0
2016-11-10 11:40:00,48.85,48.99,48.84,48.96,938210.0,40.9329,41.0502,40.9246,41.0251,938210.0
2016-11-10 11:45:00,48.96,49.01,48.9,48.91,172337.0,41.0251,41.067,40.9748,40.9832,172337.0
2016-11-10 11:50:00,48.91,48.93,48.89,48.9,84206.0,40.9832,41.0,40.9665,40.9748,84206.0
2016-11-10 11:55:00,48.89,48.9,48.78,48.81,135242.0,40.9665,40.9748,40.8743,40.8994,135242.0
2016-11-10 12:00:00,48.82,48.88,48.8,48.84,216616.0,40.9078,40.9581,40.891,40.9246,216616.0
2016-11-10 12:05:00,48.85,48.95,48.85,48.92,554093.0,40.9329,41.0167,40.9329,40.9916,554093.0
2016-11-10 12:10:00,48.92,48.97,48.9,48.92,326533.0,40.9916,41.0335,40.9748,40.9916,326533.0
2016-11-10 12:15:00,48.91,48.97,48.9,48.91,121951.0,40.9832,41.0335,40.9748,40.9832,121951.0
2016-11-10 12:20:00,48.91,48.93,48.89,48.93,168158.0,40.9832,41.0,40.9665,41.0,168158.0
2016-11-10 12:25:00,48.94,48.98,48.91,48.97,231842.0,41.0084,41.0419,40.9832,41.0335,231842.0
2016-11-10 12:30:00,48.98,48.98,48.95,48.97,144981.0,41.0419,41.0419,41.0167,41.0335,144981.0
2016-11-10 12:35:00,48.96,49.0,48.96,48.98,151549.0,41.0251,41.0586,41.0251,41.0419,151549.0
2016-11-10 12:40:00,48.97,48.98,48.91,48.93,112706.0,41.0335,41.0419,40.9832,41.0,112706.0
2016-11-10 12:45:00,48.93,49.01,48.93,48.98,125381.0,41.0,41.067,41.0,41.0419,125381.0
2016-11-10 12:50:00,48.98,49.05,48.96,49.02,174406.0,41.0419,41.1005,41.0251,41.0754,174406.0
2016-11-10 12:55:00,49.02,49.06,49.0,49.03,122984.0,41.0754,41.1089,41.0586,41.0838,122984.0
2016-11-10 13:00:00,49.03,49.05,48.97,48.98,104762.0,41.0838,41.1005,41.0335,41.0419,104762.0
2016-11-10 13:05:00,48.98,49.06,48.98,49.06,95689.0,41.0419,41.1089,41.0419,41.1089,95689.0
2016-11-10 13:10:00,49.06,49.06,48.95,48.97,217456.0,41.1089,41.1089,41.0167,41.0335,217456.0
2016-11-10 13:15:00,48.98,49.01,48.96,48.97,99178.0,41.0419,41.067,41.0251,41.0335,99178.0
2016-11-10 13:20:00,48.97,49.04,48.97,48.98,85460.0,41.0335,41.0921,41.0335,41.0419,85460.0
2016-11-10 13:25:00,48.97,48.98,48.93,48.96,121253.0,41.0335,41.0419,41.0,41.0251,121253.0
2016-11-10 13:30:00,48.97,48.99,48.92,48.93,102128.0,41.0335,41.0502,40.9916,41.0,102128.0
2016-11-10 13:35:00,48.94,49.0,48.94,48.97,134479.0,41.0084,41.0586,41.0084,41.0335,134479.0
2016-11-10 13:40:00,48.98,49.02,48.94,48.96,132486.0,41.0419,41.0754,41.0084,41.0251,132486.0
2016-11-10 13:45:00,48.96,49.05,48.93,49.04,119205.0,41.0251,41.1005,41.0,41.0921,119205.0
2016-11-10 13:50:00,49.03,49.05,49.0,49.04,58191.0,41.0838,41.1005,41.0586,41.0921,58191.0
2016-11-10 13:55:00,49.03,49.04,48.98,49.0,144659.0,41.0838,41.0921,41.0419,41.0586,144659.0
2016-11-10 14:00:00,48.99,49.0,48.96,48.97,72142.0,41.0502,41.0586,41.0251,41.0335,72142.0
2016-11-10 14:05:00,48.98,49.01,48.95,48.97,71714.0,41.0419,41.067,41.0167,41.0335,71714.0
2016-11-10 14:10:00,48.96,48.99,48.93,48.94,100411.0,41.0251,41.0502,41.0,41.0084,100411.0
2016-11-10 14:15:00,48.93,48.94,48.87,48.9,165575.0,41.0,41.0084,40.9497,40.9748,165575.0
2016-11-10 14:20:00,48.9,48.91,48.86,48.91,425712.0,40.9748,40.9832,40.9413,40.9832,425712.0
2016-11-10 14:25:00,48.91,48.93,48.9,48.91,114247.0,40.9832,41.0,40.9748,40.9832,114247.0
2016-11-10 14:30:00,48.91,48.92,48.89,48.91,385357.0,40.9832,40.9916,40.9665,40.9832,385357.0
2016-11-10 14:35:00,48.91,48.91,48.86,48.89,109780.0,40.9832,40.9832,40.9413,40.9665,109780.0
2016-11-10 14:40:00,48.89,48.9,48.86,48.87,106996.0,40.9665,40.9748,40.9413,40.9497,106996.0
2016-11-10 14:45:00,48.86,48.92,48.85,48.88,136856.0,40.9413,40.9916,40.9329,40.9581,136856.0
2016-11-10 14:50:00,48.88,48.92,48.86,48.9,141366.0,40.9581,40.9916,40.9413,40.9748,141366.0
2016-11-10 14:55:00,48.9,48.92,48.85,48.92,257144.0,40.9748,40.9916,40.9329,40.9916,257144.0
2016-11-10 15:00:00,48.93,48.94,48.91,48.92,148915.0,41.0,41.0084,40.9832,40.9916,148915.0
2016-11-10 15:05:00,48.92,48.93,48.89,48.92,310847.0,40.9916,41.0,40.9665,40.9916,310847.0
2016-11-10 15:10:00,48.91,48.93,48.9,48.93,177954.0,40.9832,41.0,40.9748,41.0,177954.0
2016-11-10 15:15:00,48.92,48.93,48.89,48.91,168263.0,40.9916,41.0,40.9665,40.9832,168263.0
2016-11-10 15:20:00,48.91,48.92,48.9,48.9,235137.0,40.9832,40.9916,40.9748,40.9748,235137.0
2016-11-10 15:25:00,48.9,48.91,48.9,48.9,292776.0,40.9748,40.9832,40.9748,40.9748,292776.0
2016-11-10 15:30:00,48.91,48.91,48.81,48.83,447620.0,40.9832,40.9832,40.8994,40.9162,447620.0
2016-11-10 15:35:00,48.82,48.86,48.81,48.83,303815.0,40.9078,40.9413,40.8994,40.9162,303815.0
2016-11-10 15:40:00,48.84,48.85,48.81,48.85,157951.0,40.9246,40.9329,40.8994,40.9329,157951.0
2016-11-10 15:45:00,48.84,48.88,48.79,48.86,318432.0,40.9246,40.9581,40.8827,40.9413,318432.0
2016-11-10 15:50:00,48.86,48.86,48.8,48.82,345708.0,40.9413,40.9413,40.891,40.9078,345708.0
2016-11-10 15:55:00,48.82,48.83,48.77,48.79,469834.0,40.9078,40.9162,40.8659,40.8827,469834.0
2016-11-11 09:30:00,48.75,48.79,48.59,48.65,225020.0,40.8491,40.8827,40.7151,40.7654,225020.0
2016-11-11 09:35:00,48.65,48.8,48.65,48.74,279090.0,40.7654,40.891,40.7654,40.8408,279090.0
2016-11-11 09:40:00,48.74,48.75,48.53,48.55,401086.0,40.8408,40.8491,40.6648,40.6816,401086.0
2016-11-11 09:45:00,48.55,48.55,48.42,48.42,132435.0,40.6816,40.6816,40.5726,40.5726,132435.0
2016-11-11 09:50:00,48.42,48.5,48.38,48.38,88921.0,40.5726,40.6397,40.5391,40.5391,88921.0
2016-11-11 09:55:00,48.39,48.39,48.27,48.32,132304.0,40.5475,40.5475,40.4469,40.4888,132304.0
2016-11-11 10:00:00,48.32,48.36,48.27,48.29,148773.0,40.4888,40.5224,40.4469,40.4637,148773.0
2016-11-11 10:05:00,48.29,48.33,48.25,48.26,138764.0,40.4637,40.4972,40.4302,40.4386,138764.0
2016-11-11 10:10:00,48.25,48.27,48.2,48.27,60092.0,40.4302,40.4469,40.3883,40.4469,60092.0
2016-11-11 10:15:00,48.28,48.29,48.16,48.17,137367.0,40.4553,40.4637,40.3548,40.3631,137367.0
2016-11-11 10:20:00,48.16,48.25,48.16,48.24,104050.0,40.3548,40.4302,40.3548,40.4218,104050.0
2016-11-11 10:25:00,48.25,48.25,48.11,48.15,141959.0,40.4302,40.4302,40.3129,40.3464,141959.0
2016-11-11 10:30:00,48.15,48.19,48.1,48.1,58592.0,40.3464,40.3799,40.3045,40.3045,58592.0
2016-11-11 10:35:00,48.09,48.16,47.97,48.09,410383.0,40.2961,40.3548,40.1956,40.2961,410383.0
2016-11-11 10:40:00,48.08,48.11,48.02,48.11,74316.0,40.2877,40.3129,40.2375,40.3129,74316.0
2016-11-11 10:45:00,48.12,48.13,48.05,48.09,73073.0,40.3212,40.3296,40.2626,40.2961,73073.0
2016-11-11 10:50:00,48.09,48.09,48.03,48.04,96247.0,40.2961,40.2961,40.2458,40.2542,96247.0
2016-11-11 10:55:00,48.05,48.09,48.03,48.08,43807.0,40.2626,40.2961,40.2458,40.2877,43807.0
2016-11-11 11:00:00,48.07,48.08,48.01,48.07,52282.0,40.2794,40.2877,40.2291,40.2794,52282.0
2016-11-11 11:05:00,48.07,48.09,47.99,48.0,31079.0,40.2794,40.2961,40.2123,40.2207,31079.0
2016-11-11 11:10:00,48.0,48.05,47.98,47.98,55283.0,40.2207,40.2626,40.2039,40.2039,55283.0
2016-11-11 11:15:00,47.97,47.98,47.9,47.91,52841.0,40.1956,40.2039,40.1369,40.1453,52841.0
2016-11-11 11:20:00,47.91,47.92,47.87,47.88,156764.0,40.1453,40.1537,40.1118,40.1201,156764.0
2016-11-11 11:25:00,47.88,47.92,47.85,47.91,80106.0,40.1201,40.1537,40.095,40.1453,80106.0
2016-11-11 11:30:00,47.92,47.98,47.92,47.95,60835.0,40.1537,40.2039,40.1537,40.1788,60835.0
2016-11-11 11:35:00,47.96,47.99,47.93,47.95,56134.0,40.1872,40.2123,40.162,40.1788,56134.0
2016-11-11 11:40:00,47.96,48.0,47.92,47.95,85762.0,40.1872,40.2207,40.1537,40.1788,85762.0
2016-11-11 11:45:00,47.95,47.97,47.91,47.92,40330.0,40.1788,40.1956,40.1453,40.1537,40330.0
2016-11-11 11:50:00,47.92,47.98,47.9,47.98,86514.0,40.1537,40.2039,40.1369,40.2039,86514.0
2016-11-11 11:55:00,47.98,48.02,47.96,48.0,81576.0,40.2039,40.2375,40.1872,40.2207,81576.0
2016-11-11 12:00:00,48.0,48.04,48.0,48.02,36673.0,40.2207,40.2542,40.2207,40.2375,36673.0
2016-11-11 12:05:00,48.02,48.04,47.99,48.03,54409.0,40.2375,40.2542,40.2123,40.2458,54409.0
2016-11-11 12:10:00,48.03,48.08,48.03,48.07,44461.0,40.2458,40.2877,40.2458,40.2794,44461.0
2016-11-11 12:15:00,48.06,48.16,48.05,48.13,30318.0,40.271,40.3548,40.2626,40.3296,30318.0
2016-11-11 12:20:00,48.13,48.15,48.11,48.14,24293.0,40.3296,40.3464,40.3129,40.338,24293.0
2016-11-11 12:25:00,48.14,48.17,48.12,48.16,28735.0,40.338,40.3631,40.3212,40.3548,28735.0
2016-11-11 12:30:00,48.16,48.21,48.16,48.17,42634.0,40.3548,40.3967,40.3548,40.3631,42634.0
2016-11-11 12:35:00,48.17,48.17,48.13,48.17,44458.0,40.3631,40.3631,40.3296,40.3631,44458.0
2016-11-11 12:40:00,48.18,48.19,48.15,48.18,44728.0,40.3715,40.3799,40.3464,40.3715,44728.0
2016-11-11 12:45:00,48.18,48.19,48.15,48.15,51312.0,40.3715,40.3799,40.3464,40.3464,51312.0
2016-11-11 12:50:00,48.15,48.17,48.13,48.17,23259.0,40.3464,40.3631,40.3296,40.3631,23259.0
2016-11-11 12:55:00,48.16,48.16,48.12,48.13,52279.0,40.3548,40.3548,40.3212,40.3296,52279.0
2016-11-11 13:00:00,48.13,48.15,48.11,48.15,65970.0,40.3296,40.3464,40.3129,40.3464,65970.0
2016-11-11 13:05:00,48.15,48.15,48.11,48.13,31161.0,40.3464,40.3464,40.3129,40.3296,31161.0
2016-11-11 13:10:00,48.13,48.14,48.1,48.1,34746.0,40.3296,40.338,40.3045,40.3045,34746.0
2016-11-11 13:15:00,48.11,48.13,48.08,48.1,40172.0,40.3129,40.3296,40.2877,40.3045,40172.0
2016-11-11 13:20:00,48.11,48.12,48.09,48.11,23823.0,40.3129,40.3212,40.2961,40.3129,23823.0
2016-11-11 13:25:00,48.1,48.13,48.1,48.12,29191.0,40.3045,40.3296,40.3045,40.3212,29191.0
2016-11-11 13:30:00,48.11,48.14,48.09,48.1,49036.0,40.3129,40.338,40.2961,40.3045,49036.0
2016-11-11 13:35:00,48.09,48.13,48.07,48.08,34506.0,40.2961,40.3296,40.2794,40.2877,34506.0
2016-11-11 13:40:00,48.08,48.1,48.07,48.09,46443.0,40.2877,40.3045,40.2794,40.2961,46443.0
2016-11-11 13:45:00,48.09,48.1,48.05,48.07,47894.0,40.2961,40.3045,40.2626,40.2794,47894.0
2016-11-11 13:50:00,48.07,48.1,48.05,48.08,30658.0,40.2794,40.3045,40.2626,40.2877,30658.0
2016-11-11 13:55:00,48.09,48.1,48.03,48.04,30259.0,40.2961,40.3045,40.2458,40.2542,30259.0
2016-11-11 14:00:00,48.03,48.05,48.01,48.02,32512.0,40.2458,40.2626,40.2291,40.2375,32512.0
2016-11-11 14:05:00,48.02,48.04,47.99,48.03,72174.0,40.2375,40.2542,40.2123,40.2458,72174.0
2016-11-11 14:10:00,48.03,48.06,48.01,48.05,50034.0,40.2458,40.271,40.2291,40.2626,50034.0
2016-11-11 14:15:00,48.05,48.06,48.03,48.06,65161.0,40.2626,40.271,40.2458,40.271,65161.0
2016-11-11 14:20:00,48.07,48.08,48.05,48.08,38929.0,40.2794,40.2877,40.2626,40.2877,38929.0
2016-11-11 14:25:00,48.07,48.09,48.03,48.04,35118.0,40.2794,40.2961,40.2458,40.2542,35118.0
2016-11-11 14:30:00,48.03,48.07,48.03,48.04,21358.0,40.2458,40.2794,40.2458,40.2542,21358.0
2016-11-11 14:35:00,48.03,48.04,48.01,48.02,32739.0,40.2458,40.2542,40.2291,40.2375,32739.0
2016-11-11 14:40:00,48.02,48.05,48.02,48.04,19265.0,40.2375,40.2626,40.2375,40.2542,19265.0
2016-11-11 14:45:00,48.04,48.05,48.0,48.0,22028.0,40.2542,40.2626,40.2207,40.2207,22028.0
2016-11-11 14:50:00,48.0,48.03,47.99,48.0,27698.0,40.2207,40.2458,40.2123,40.2207,27698.0
2016-11-11 14:55:00,47.99,48.0,47.95,47.95,24407.0,40.2123,40.2207,40.1788,40.1788,24407.0
2016-11-11 15:00:00,47.95,48.01,47.95,48.0,38337.0,40.1788,40.2291,40.1788,40.2207,38337.0
2016-11-11 15:05:00,48.0,48.01,47.98,47.99,25859.0,40.2207,40.2291,40.2039,40.2123,25859.0
2016-11-11 15:10:00,47.99,48.03,47.99,48.01,88767.0,40.2123,40.2458,40.2123,40.2291,88767.0
2016-11-11 15:15:00,48.01,48.01,47.94,47.96,47168.0,40.2291,40.2291,40.1704,40.1872,47168.0
2016-11-11 15:20:00,47.96,47.99,47.96,47.98,31857.0,40.1872,40.2123,40.1872,40.2039,31857.0
2016-11-11 15:25:00,47.98,48.01,47.97,47.98,24546.0,40.2039,40.2291,40.1956,40.2039,24546.0
2016-11-11 15:30:00,47.99,48.08,47.98,48.08,89404.0,40.2123,40.2877,40.2039,40.2877,89404.0
2016-11-11 15:35:00,48.07,48.09,48.05,48.08,114778.0,40.2794,40.2961,40.2626,40.2877,114778.0
2016-11-11 15:40:00,48.08,48.1,48.07,48.1,55331.0,40.2877,40.3045,40.2794,40.3045,55331.0
2016-11-11 15:45:00,48.11,48.16,48.11,48.14,182254.0,40.3129,40.3548,40.3129,40.338,182254.0
2016-11-11 15:50:00,48.15,48.18,48.13,48.16,126607.0,40.3464,40.3715,40.3296,40.3548,126607.0
2016-11-11 15:55:00,48.17,48.2,48.12,48.14,603741.0,40.3631,40.3883,40.3212,40.338,603741.0
2016-11-14 09:30:00,48.37,48.37,48.2,48.33,619086.0,40.5307,40.5307,40.3883,40.4972,619086.0
2016-11-14 09:35:00,48.33,48.37,48.25,48.27,267541.0,40.4972,40.5307,40.4302,40.4469,267541.0
2016-11-14 09:40:00,48.25,48.29,48.19,48.25,178143.0,40.4302,40.4637,40.3799,40.4302,178143.0
2016-11-14 09:45:00,48.25,48.39,48.25,48.38,597054.0,40.4302,40.5475,40.4302,40.5391,597054.0
2016-11-14 09:50:00,48.38,48.42,48.34,48.34,777957.0,40.5391,40.5726,40.5056,40.5056,777957.0
2016-11-14 09:55:00,48.35,48.37,48.27,48.28,202909.0,40.514,40.5307,40.4469,40.4553,202909.0
2016-11-14 10:00:00,48.28,48.38,48.28,48.37,46582.0,40.4553,40.5391,40.4553,40.5307,46582.0
2016-11-14 10:05:00,48.37,48.42,48.35,48.36,63890.0,40.5307,40.5726,40.514,40.5224,63890.0
2016-11-14 10:10:00,48.36,48.37,48.32,48.37,61503.0,40.5224,40.5307,40.4888,40.5307,61503.0
2016-11-14 10:15:00,48.37,48.42,48.35,48.38,88602.0,40.5307,40.5726,40.514,40.5391,88602.0
2016-11-14 10:20:00,48.38,48.39,48.32,48.32,35667.0,40.5391,40.5475,40.4888,40.4888,35667.0
2016-11-14 10:25:00,48.33,48.33,48.23,48.27,92533.0,40.4972,40.4972,40.4134,40.4469,92533.0
2016-11-14 10:30:00,48.27,48.29,48.23,48.23,81094.0,40.4469,40.4637,40.4134,40.4134,81094.0
2016-11-14 10:35:00,48.23,48.29,48.22,48.24,86546.0,40.4134,40.4637,40.405,40.4218,86546.0
2016-11-14 10:40:00,48.24,48.25,48.2,48.21,40796.0,40.4218,40.4302,40.3883,40.3967,40796.0
2016-11-14 10:45:00,48.2,48.21,48.13,48.14,91813.0,40.3883,40.3967,40.3296,40.338,91813.0
2016-11-14 10:50:00,48.14,48.15,48.1,48.11,54498.0,40.338,40.3464,40.3045,40.3129,54498.0
2016-11-14 10:55:00,48.11,48.15,48.09,48.1,57050.0,40.3129,40.3464,40.2961,40.3045,57050.0
2016-11-14 11:00:00,48.1,48.11,48.08,48.09,50688.0,40.3045,40.3129,40.2877,40.2961,50688.0
2016-11-14 11:05:00,48.08,48.12,48.07,48.11,91054.0,40.2877,40.3212,40.2794,40.3129,91054.0
2016-11-14 11:10:00,48.11,48.14,48.08,48.13,34885.0,40.3129,40.338,40.2877,40.3296,34885.0
2016-11-14 11:15:00,48.14,48.18,48.13,48.16,67087.0,40.338,40.3715,40.3296,40.3548,67087.0
2016-11-14 11:20:00,48.16,48.16,48.08,48.09,46638.0,40.3548,40.3548,40.2877,40.2961,46638.0
2016-11-14 11:25:00,48.08,48.1,48.06,48.09,39626.0,40.2877,40.3045,40.271,40.2961,39626.0
2016-11-14 11:30:00,48.1,48.12,48.07,48.08,55829.0,40.3045,40.3212,40.2794,40.2877,55829.0
2016-11-14 11:35:00,48.07,48.11,48.05,48.09,48376.0,40.2794,40.3129,40.2626,40.2961,48376.0
2016-11-14 11:40:00,48.08,48.12,48.06,48.09,96296.0,40.2877,40.3212,40.271,40.2961,96296.0
2016-11-14 11:45:00,48.09,48.11,48.07,48.09,121539.0,40.2961,40.3129,40.2794,40.2961,121539.0
2016-11-14 11:50:00,48.09,48.15,48.08,48.1,56541.0,40.2961,40.3464,40.2877,40.3045,56541.0
2016-11-14 11:55:00,48.09,48.09,48.03,48.05,36243.0,40.2961,40.2961,40.2458,40.2626,36243.0
2016-11-14 12:00:00,48.06,48.06,48.0,48.0,20663.0,40.271,40.271,40.2207,40.2207,20663.0
2016-11-14 12:05:00,48.01,48.04,47.99,48.01,46012.0,40.2291,40.2542,40.2123,40.2291,46012.0
2016-11-14 12:10:00,48.01,48.03,47.99,48.02,22681.0,40.2291,40.2458,40.2123,40.2375,22681.0
2016-11-14 12:15:00,48.02,48.04,47.97,48.03,75806.0,40.2375,40.2542,40.1956,40.2458,75806.0
2016-11-14 12:20:00,48.03,48.03,47.97,47.97,30251.0,40.2458,40.2458,40.1956,40.1956,30251.0
2016-11-14 12:25:00,47.97,48.02,47.96,48.01,33942.0,40.1956,40.2375,40.1872,40.2291,33942.0
2016-11-14 12:30:00,48.01,48.02,47.97,48.0,310038.0,40.2291,40.2375,40.1956,40.2207,310038.0
2016-11-14 12:35:00,48.01,48.12,48.0,48.12,75610.0,40.2291,40.3212,40.2207,40.3212,75610.0
2016-11-14 12:40:00,48.12,48.13,48.08,48.09,53052.0,40.3212,40.3296,40.2877,40.2961,53052.0
2016-11-14 12:45:00,48.09,48.11,48.07,48.08,219041.0,40.2961,40.3129,40.2794,40.2877,219041.0
2016-11-14 12:50:00,48.07,48.1,48.05,48.07,30889.0,40.2794,40.3045,40.2626,40.2794,30889.0
2016-11-14 12:55:00,48.06,48.08,48.03,48.07,29622.0,40.271,40.2877,40.2458,40.2794,29622.0
2016-11-14 13:00:00,48.07,48.1,48.03,48.03,27404.0,40.2794,40.3045,40.2458,40.2458,27404.0
2016-11-14 13:05:00,48.03,48.1,48.01,48.1,40641.0,40.2458,40.3045,40.2291,40.3045,40641.0
2016-11-14 13:10:00,48.1,48.11,48.05,48.08,41823.0,40.3045,40.3129,40.2626,40.2877,41823.0
2016-11-14 13:15:00,48.08,48.08,48.05,48.07,36453.0,40.2877,40.2877,40.2626,40.2794,36453.0
2016-11-14 13:20:00,48.07,48.11,48.06,48.08,37352.0,40.2794,40.3129,40.271,40.2877,37352.0
2016-11-14 13:25:00,48.08,48.1,48.06,48.08,52923.0,40.2877,40.3045,40.271,40.2877,52923.0
2016-11-14 13:30:00,48.08,48.16,48.07,48.11,66006.0,40.2877,40.3548,40.2794,40.3129,66006.0
2016-11-14 13:35:00,48.12,48.15,48.12,48.13,40595.0,40.3212,40.3464,40.3212,40.3296,40595.0
2016-11-14 13:40:00,48.13,48.14,48.12,48.12,31049.0,40.3296,40.338,40.3212,40.3212,31049.0
2016-11-14 13:45:00,48.12,48.14,48.09,48.11,58590.0,40.3212,40.338,40.2961,40.3129,58590.0
2016-11-14 13:50:00,48.12,48.15,48.11,48.14,88852.0,40.3212,40.3464,40.3129,40.338,88852.0
2016-11-14 13:55:00,48.14,48.15,48.09,48.13,48163.0,40.338,40.3464,40.2961,40.3296,48163.0
2016-11-14 14:00:00,48.13,48.18,48.12,48.13,33850.0,40.3296,40.3715,40.3212,40.3296,33850.0
2016-11-14 14:05:00,48.13,48.18,48.12,48.17,56130.0,40.3296,40.3715,40.3212,40.3631,56130.0
2016-11-14 14:10:00,48.16,48.19,48.15,48.19,37878.0,40.3548,40.3799,40.3464,40.3799,37878.0
2016-11-14 14:15:00,48.19,48.22,48.17,48.2,49932.0,40.3799,40.405,40.3631,40.3883,49932.0
2016-11-14 14:20:00,48.2,48.22,48.19,48.21,27102.0,40.3883,40.405,40.3799,40.3967,27102.0
2016-11-14 14:25:00,48.21,48.21,48.17,48.18,148692.0,40.3967,40.3967,40.3631,40.3715,148692.0
2016-11-14 14:30:00,48.18,48.2,48.16,48.2,53065.0,40.3715,40.3883,40.3548,40.3883,53065.0
2016-11-14 14:35:00,48.19,48.21,48.17,48.19,35311.0,40.3799,40.3967,40.3631,40.3799,35311.0
2016-11-14 14:40:00,48.18,48.2,48.15,48.2,33889.0,40.3715,40.3883,40.3464,40.3883,33889.0
2016-11-14 14:45:00,48.19,48.22,48.17,48.2,56272.0,40.3799,40.405,40.3631,40.3883,56272.0
2016-11-14 14:50:00,48.19,48.21,48.17,48.18,229189.0,40.3799,40.3967,40.3631,40.3715,229189.0
2016-11-14 14:55:00,48.19,48.24,48.18,48.24,125741.0,40.3799,40.4218,40.3715,40.4218,125741.0
2016-11-14 15:00:00,48.23,48.24,48.2,48.23,91342.0,40.4134,40.4218,40.3883,40.4134,91342.0
2016-11-14 15:05:00,48.23,48.23,48.2,48.22,76152.0,40.4134,40.4134,40.3883,40.405,76152.0
2016-11-14 15:10:00,48.23,48.26,48.22,48.26,59287.0,40.4134,40.4386,40.405,40.4386,59287.0
2016-11-14 15:15:00,48.26,48.28,48.25,48.26,34184.0,40.4386,40.4553,40.4302,40.4386,34184.0
2016-11-14 15:20:00,48.27,48.29,48.25,48.28,22358.0,40.4469,40.4637,40.4302,40.4553,22358.0
2016-11-14 15:25:00,48.28,48.3,48.26,48.27,114904.0,40.4553,40.4721,40.4386,40.4469,114904.0
2016-11-14 15:30:00,48.28,48.3,48.27,48.29,166792.0,40.4553,40.4721,40.4469,40.4637,166792.0
2016-11-14 15:35:00,48.29,48.29,48.25,48.26,78714.0,40.4637,40.4637,40.4302,40.4386,78714.0
2016-11-14 15:40:00,48.26,48.27,48.22,48.23,120450.0,40.4386,40.4469,40.405,40.4134,120450.0
2016-11-14 15:45:00,48.22,48.23,48.2,48.21,115543.0,40.405,40.4134,40.3883,40.3967,115543.0
2016-11-14 15:50:00,48.21,48.23,48.19,48.22,148971.0,40.3967,40.4134,40.3799,40.405,148971.0
2016-11-14 15:55:00,48.22,48.27,48.21,48.25,289434.0,40.405,40.4469,40.3967,40.4302,289434.0
2016-11-15 09:30:00,48.23,48.23,48.05,48.18,133731.0,40.4134,40.4134,40.2626,40.3715,133731.0
2016-11-15 09:35:00,48.18,48.21,48.13,48.17,226051.0,40.3715,40.3967,40.3296,40.3631,226051.0
2016-11-15 09:40:00,48.18,48.19,48.01,48.03,110414.0,40.3715,40.3799,40.2291,40.2458,110414.0
2016-11-15 09:45:00,48.02,48.09,48.01,48.08,88949.0,40.2375,40.2961,40.2291,40.2877,88949.0
2016-11-15 09:50:00,48.08,48.19,48.08,48.19,774515.0,40.2877,40.3799,40.2877,40.3799,774515.0
2016-11-15 09:55:00,48.18,48.2,48.09,48.11,153337.0,40.3715,40.3883,40.2961,40.3129,153337.0
2016-11-15 10:00:00,48.1,48.14,48.09,48.12,84726.0,40.3045,40.338,40.2961,40.3212,84726.0
2016-11-15 10:05:00,48.11,48.12,48.06,48.06,89996.0,40.3129,40.3212,40.271,40.271,89996.0
2016-11-15 10:10:00,48.06,48.1,48.05,48.09,85592.0,40.271,40.3045,40.2626,40.2961,85592.0
2016-11-15 10:15:00,48.09,48.12,48.07,48.1,83005.0,40.2961,40.3212,40.2794,40.3045,83005.0
2016-11-15 10:20:00,48.11,48.11,48.05,48.09,63031.0,40.3129,40.3129,40.2626,40.2961,63031.0
2016-11-15 10:25:00,48.08,48.09,47.98,48.04,191180.0,40.2877,40.2961,40.2039,40.2542,191180.0
2016-11-15 10:30:00,48.04,48.05,47.92,47.93,113213.0,40.2542,40.2626,40.1537,40.162,113213.0
2016-11-15 10:35:00,47.93,47.97,47.89,47.93,60426.0,40.162,40.1956,40.1285,40.162,60426.0
2016-11-15 10:40:00,47.95,47.98,47.91,47.97,31956.0,40.1788,40.2039,40.1453,40.1956,31956.0
2016-11-15 10:45:00,47.98,47.99,47.94,47.97,28198.0,40.2039,40.2123,40.1704,40.1956,28198.0
2016-11-15 10:50:00,47.97,48.01,47.93,47.97,56348.0,40.1956,40.2291,40.162,40.1956,56348.0
2016-11-15 10:55:00,47.97,47.99,47.95,47.97,45794.0,40.1956,40.2123,40.1788,40.1956,45794.0
2016-11-15 11:00:00,47.96,48.02,47.95,47.99,63595.0,40.1872,40.2375,40.1788,40.2123,63595.0
2016-11-15 11:05:00,47.99,48.04,47.99,48.04,50219.0,40.2123,40.2542,40.2123,40.2542,50219.0
2016-11-15 11:10:00,48.04,48.07,48.03,48.07,433975.0,40.2542,40.2794,40.2458,40.2794,433975.0
2016-11-15 11:15:00,48.07,48.1,48.04,48.05,72494.0,40.2794,40.3045,40.2542,40.2626,72494.0
2016-11-15 11:20:00,48.06,48.1,48.04,48.04,48600.0,40.271,40.3045,40.2542,40.2542,48600.0
2016-11-15 11:25:00,48.04,48.07,48.02,48.07,45975.0,40.2542,40.2794,40.2375,40.2794,45975.0
2016-11-15 11:30:00,48.07,48.11,48.05,48.11,42455.0,40.2794,40.3129,40.2626,40.3129,42455.0
2016-11-15 11:35:00,48.1,48.14,48.08,48.1,66265.0,40.3045,40.338,40.2877,40.3045,66265.0
2016-11-15 11:40:00,48.1,48.15,48.09,48.1,31927.0,40.3045,40.3464,40.2961,40.3045,31927.0
2016-11-15 11:45:00,48.1,48.12,48.07,48.1,73750.0,40.3045,40.3212,40.2794,40.3045,73750.0
2016-11-15 11:50:00,48.11,48.12,48.08,48.08,88951.0,40.3129,40.3212,40.2877,40.2877,88951.0
2016-11-15 11:55:00,48.07,48.11,48.07,48.11,38396.0,40.2794,40.3129,40.2794,40.3129,38396.0
2016-11-15 12:00:00,48.1,48.11,48.07,48.1,44872.0,40.3045,40.3129,40.2794,40.3045,44872.0
2016-11-15 12:05:00,48.11,48.18,48.11,48.17,45314.0,40.3129,40.3715,40.3129,40.3631,45314.0
2016-11-15 12:10:00,48.17,48.21,48.16,48.18,36039.0,40.3631,40.3967,40.3548,40.3715,36039.0
2016-11-15 12:15:00,48.17,48.18,48.15,48.16,23123.0,40.3631,40.3715,40.3464,40.3548,23123.0
2016-11-15 12:20:00,48.16,48.17,48.14,48.17,19842.0,40.3548,40.3631,40.338,40.3631,19842.0
2016-11-15 12:25:00,48.17,48.17,48.13,48.13,19072.0,40.3631,40.3631,40.3296,40.3296,19072.0
2016-11-15 12:30:00,48.14,48.16,48.12,48.12,51904.0,40.338,40.3548,40.3212,40.3212,51904.0
2016-11-15 12:35:00,48.11,48.11,48.07,48.11,192534.0,40.3129,40.3129,40.2794,40.3129,192534.0
2016-11-15 12:40:00,48.11,48.13,48.1,48.11,23558.0,40.3129,40.3296,40.3045,40.3129,23558.0
2016-11-15 12:45:00,48.1,48.13,48.1,48.11,25337.0,40.3045,40.3296,40.3045,40.3129,25337.0
2016-11-15 12:50:00,48.11,48.13,48.1,48.12,23575.0,40.3129,40.3296,40.3045,40.3212,23575.0
2016-11-15 12:55:00,48.12,48.13,48.09,48.09,69111.0,40.3212,40.3296,40.2961,40.2961,69111.0
2016-11-15 13:00:00,48.1,48.12,48.1,48.11,27367.0,40.3045,40.3212,40.3045,40.3129,27367.0
2016-11-15 13:05:00,48.12,48.13,48.1,48.12,47376.0,40.3212,40.3296,40.3045,40.3212,47376.0
2016-11-15 13:10:00,48.11,48.15,48.09,48.14,51083.0,40.3129,40.3464,40.2961,40.338,51083.0
2016-11-15 13:15:00,48.14,48.15,48.11,48.11,47183.0,40.338,40.3464,40.3129,40.3129,47183.0
2016-11-15 13:20:00,48.11,48.14,48.11,48.13,16499.0,40.3129,40.338,40.3129,40.3296,16499.0
2016-11-15 13:25:00,48.14,48.16,48.12,48.13,24645.0,40.338,40.3548,40.3212,40.3296,24645.0
2016-11-15 13:30:00,48.12,48.15,48.12,48.14,25239.0,40.3212,40.3464,40.3212,40.338,25239.0
2016-11-15 13:35:00,48.13,48.14,48.11,48.14,59422.0,40.3296,40.338,40.3129,40.338,59422.0
2016-11-15 13:40:00,48.13,48.15,48.13,48.14,25584.0,40.3296,40.3464,40.3296,40.338,25584.0
2016-11-15 13:45:00,48.14,48.15,48.09,48.13,80213.0,40.338,40.3464,40.2961,40.3296,80213.0
2016-11-15 13:50:00,48.14,48.16,48.13,48.15,53356.0,40.338,40.3548,40.3296,40.3464,53356.0
2016-11-15 13:55:00,48.15,48.16,48.13,48.15,31710.0,40.3464,40.3548,40.3296,40.3464,31710.0
2016-11-15 14:00:00,48.15,48.18,48.14,48.15,57204.0,40.3464,40.3715,40.338,40.3464,57204.0
2016-11-15 14:05:00,48.16,48.17,48.14,48.15,19014.0,40.3548,40.3631,40.338,40.3464,19014.0
2016-11-15 14:10:00,48.16,48.19,48.15,48.16,42592.0,40.3548,40.3799,40.3464,40.3548,42592.0
2016-11-15 14:15:00,48.16,48.19,48.16,48.19,16921.0,40.3548,40.3799,40.3548,40.3799,16921.0
2016-11-15 14:20:00,48.2,48.2,48.16,48.17,24564.0,40.3883,40.3883,40.3548,40.3631,24564.0
2016-11-15 14:25:00,48.16,48.21,48.16,48.19,35959.0,40.3548,40.3967,40.3548,40.3799,35959.0
2016-11-15 14:30:00,48.2,48.23,48.2,48.23,36612.0,40.3883,40.4134,40.3883,40.4134,36612.0
2016-11-15 14:35:00,48.22,48.26,48.22,48.25,44782.0,40.405,40.4386,40.405,40.4302,44782.0
2016-11-15 14:40:00,48.26,48.3,48.25,48.3,44932.0,40.4386,40.4721,40.4302,40.4721,44932.0
2016-11-15 14:45:00,48.29,48.31,48.29,48.3,69031.0,40.4637,40.4805,40.4637,40.4721,69031.0
2016-11-15 14:50:00,48.29,48.33,48.29,48.32,73454.0,40.4637,40.4972,40.4637,40.4888,73454.0
2016-11-15 14:55:00,48.32,48.34,48.29,48.3,52089.0,40.4888,40.5056,40.4637,40.4721,52089.0
2016-11-15 15:00:00,48.3,48.33,48.28,48.28,133178.0,40.4721,40.4972,40.4553,40.4553,133178.0
2016-11-15 15:05:00,48.29,48.3,48.27,48.29,61985.0,40.4637,40.4721,40.4469,40.4637,61985.0
2016-11-15 15:10:00,48.29,48.3,48.27,48.28,91568.0,40.4637,40.4721,40.4469,40.4553,91568.0
2016-11-15 15:15:00,48.28,48.33,48.28,48.31,282001.0,40.4553,40.4972,40.4553,40.4805,282001.0
2016-11-15 15:20:00,48.31,48.35,48.31,48.32,75779.0,40.4805,40.514,40.4805,40.4888,75779.0
2016-11-15 15:25:00,48.32,48.36,48.32,48.33,63946.0,40.4888,40.5224,40.4888,40.4972,63946.0
2016-11-15 15:30:00,48.34,48.37,48.33,48.36,45105.0,40.5056,40.5307,40.4972,40.5224,45105.0
2016-11-15 15:35:00,48.35,48.4,48.34,48.39,96873.0,40.514,40.5559,40.5056,40.5475,96873.0
2016-11-15 15:40:00,48.38,48.44,48.38,48.43,110870.0,40.5391,40.5894,40.5391,40.581,110870.0
2016-11-15 15:45:00,48.42,48.43,48.41,48.41,104660.0,40.5726,40.581,40.5642,40.5642,104660.0
2016-11-15 15:50:00,48.41,48.44,48.4,48.44,141636.0,40.5642,40.5894,40.5559,40.5894,141636.0
2016-11-15 15:55:00,48.44,48.47,48.43,48.46,357082.0,40.5894,40.6145,40.581,40.6061,357082.0
2016-11-16 09:30:00,48.35,48.45,48.31,48.44,173453.0,40.514,40.5978,40.4805,40.5894,173453.0
2016-11-16 09:35:00,48.44,48.46,48.39,48.45,79484.0,40.5894,40.6061,40.5475,40.5978,79484.0
2016-11-16 09:40:00,48.45,48.46,48.41,48.45,160682.0,40.5978,40.6061,40.5642,40.5978,160682.0
2016-11-16 09:45:00,48.45,48.45,48.33,48.39,161725.0,40.5978,40.5978,40.4972,40.5475,161725.0
2016-11-16 09:50:00,48.38,48.38,48.33,48.34,35862.0,40.5391,40.5391,40.4972,40.5056,35862.0
2016-11-16 09:55:00,48.34,48.36,48.33,48.34,86093.0,40.5056,40.5224,40.4972,40.5056,86093.0
2016-11-16 10:00:00,48.34,48.4,48.34,48.37,117000.0,40.5056,40.5559,40.5056,40.5307,117000.0
2016-11-16 10:05:00,48.37,48.44,48.36,48.44,187263.0,40.5307,40.5894,40.5224,40.5894,187263.0
2016-11-16 10:10:00,48.45,48.48,48.44,48.46,28397.0,40.5978,40.6229,40.5894,40.6061,28397.0
2016-11-16 10:15:00,48.46,48.47,48.44,48.45,26020.0,40.6061,40.6145,40.5894,40.5978,26020.0
2016-11-16 10:20:00,48.46,48.5,48.45,48.5,25942.0,40.6061,40.6397,40.5978,40.6397,25942.0
2016-11-16 10:25:00,48.49,48.49,48.44,48.45,154657.0,40.6313,40.6313,40.5894,40.5978,154657.0
2016-11-16 10:30:00,48.46,48.48,48.43,48.47,32531.0,40.6061,40.6229,40.581,40.6145,32531.0
2016-11-16 10:35:00,48.47,48.5,48.46,48.48,30758.0,40.6145,40.6397,40.6061,40.6229,30758.0
2016-11-16 10:40:00,48.48,48.54,48.48,48.52,85293.0,40.6229,40.6732,40.6229,40.6564,85293.0
2016-11-16 10:45:00,48.52,48.52,48.46,48.46,43006.0,40.6564,40.6564,40.6061,40.6061,43006.0
2016-11-16 10:50:00,48.46,48.46,48.44,48.44,14415.0,40.6061,40.6061,40.5894,40.5894,14415.0
2016-11-16 10:55:00,48.44,48.44,48.39,48.42,42241.0,40.5894,40.5894,40.5475,40.5726,42241.0
2016-11-16 11:00:00,48.42,48.42,48.37,48.39,41673.0,40.5726,40.5726,40.5307,40.5475,41673.0
2016-11-16 11:05:00,48.4,48.4,48.35,48.39,27826.0,40.5559,40.5559,40.514,40.5475,27826.0
2016-11-16 11:10:00,48.39,48.39,48.35,48.38,32157.0,40.5475,40.5475,40.514,40.5391,32157.0
2016-11-16 11:15:00,48.37,48.4,48.37,48.38,14252.0,40.5307,40.5559,40.5307,40.5391,14252.0
2016-11-16 11:20:00,48.38,48.39,48.35,48.35,7093.0,40.5391,40.5475,40.514,40.514,7093.0
2016-11-16 11:25:00,48.35,48.39,48.35,48.38,19254.0,40.514,40.5475,40.514,40.5391,19254.0
2016-11-16 11:30:00,48.38,48.38,48.34,48.36,91907.0,40.5391,40.5391,40.5056,40.5224,91907.0
2016-11-16 11:35:00,48.37,48.38,48.29,48.29,27800.0,40.5307,40.5391,40.4637,40.4637,27800.0
2016-11-16 11:40:00,48.29,48.31,48.23,48.23,48759.0,40.4637,40.4805,40.4134,40.4134,48759.0
2016-11-16 11:45:00,48.23,48.27,48.22,48.25,34199.0,40.4134,40.4469,40.405,40.4302,34199.0
2016-11-16 11:50:00,48.25,48.26,48.2,48.23,23065.0,40.4302,40.4386,40.3883,40.4134,23065.0
2016-11-16 11:55:00,48.24,48.26,48.24,48.26,12901.0,40.4218,40.4386,40.4218,40.4386,12901.0
2016-11-16 12:00:00,48.25,48.29,48.25,48.28,138001.0,40.4302,40.4637,40.4302,40.4553,138001.0
2016-11-16 12:05:00,48.28,48.29,48.27,48.28,15122.0,40.4553,40.4637,40.4469,40.4553,15122.0
2016-11-16 12:10:00,48.26,48.3,48.26,48.29,30502.0,40.4386,40.4721,40.4386,40.4637,30502.0
2016-11-16 12:15:00,48.29,48.32,48.28,48.29,16979.0,40.4637,40.4888,40.4553,40.4637,16979.0
2016-11-16 12:20:00,48.27,48.32,48.26,48.31,15117.0,40.4469,40.4888,40.4386,40.4805,15117.0
2016-11-16 12:25:00,48.32,48.34,48.31,48.32,10085.0,40.4888,40.5056,40.4805,40.4888,10085.0
2016-11-16 12:30:00,48.32,48.38,48.32,48.38,8678.0,40.4888,40.5391,40.4888,40.5391,8678.0
2016-11-16 12:35:00,48.39,48.41,48.38,48.4,10526.0,40.5475,40.5642,40.5391,40.5559,10526.0
2016-11-16 12:40:00,48.41,48.41,48.37,48.38,15605.0,40.5642,40.5642,40.5307,40.5391,15605.0
2016-11-16 12:45:00,48.38,48.39,48.36,48.38,7141.0,40.5391,40.5475,40.5224,40.5391,7141.0
2016-11-16 12:50:00,48.38,48.41,48.36,48.38,5749.0,40.5391,40.5642,40.5224,40.5391,5749.0
2016-11-16 12:55:00,48.39,48.41,48.38,48.39,21960.0,40.5475,40.5642,40.5391,40.5475,21960.0
2016-11-16 13:00:00,48.39,48.41,48.35,48.36,18860.0,40.5475,40.5642,40.514,40.5224,18860.0
2016-11-16 13:05:00,48.36,48.37,48.33,48.33,13675.0,40.5224,40.5307,40.4972,40.4972,13675.0
2016-11-16 13:10:00,48.33,48.36,48.33,48.35,7500.0,40.4972,40.5224,40.4972,40.514,7500.0
2016-11-16 13:15:00,48.36,48.36,48.32,48.34,35881.0,40.5224,40.5224,40.4888,40.5056,35881.0
2016-11-16 13:20:00,48.33,48.34,48.3,48.33,12620.0,40.4972,40.5056,40.4721,40.4972,12620.0
2016-11-16 13:25:00,48.33,48.34,48.32,48.34,4225.0,40.4972,40.5056,40.4888,40.5056,4225.0
2016-11-16 13:30:00,48.34,48.36,48.32,48.35,77476.0,40.5056,40.5224,40.4888,40.514,77476.0
2016-11-16 13:35:00,48.34,48.37,48.32,48.37,21433.0,40.5056,40.5307,40.4888,40.5307,21433.0
2016-11-16 13:40:00,48.37,48.38,48.35,48.37,13563.0,40.5307,40.5391,40.514,40.5307,13563.0
2016-11-16 13:45:00,48.39,48.39,48.36,48.36,11091.0,40.5475,40.5475,40.5224,40.5224,11091.0
2016-11-16 13:50:00,48.36,48.39,48.35,48.39,26068.0,40.5224,40.5475,40.514,40.5475,26068.0
2016-11-16 13:55:00,48.39,48.41,48.38,48.41,10560.0,40.5475,40.5642,40.5391,40.5642,10560.0
2016-11-16 14:00:00,48.4,48.42,48.4,48.42,57115.0,40.5559,40.5726,40.5559,40.5726,57115.0
2016-11-16 14:05:00,48.43,48.43,48.4,48.41,23999.0,40.581,40.581,40.5559,40.5642,23999.0
2016-11-16 14:10:00,48.4,48.41,48.38,48.41,28016.0,40.5559,40.5642,40.5391,40.5642,28016.0
2016-11-16 14:15:00,48.41,48.41,48.38,48.4,5942.0,40.5642,40.5642,40.5391,40.5559,5942.0
2016-11-16 14:20:00,48.39,48.4,48.38,48.4,11443.0,40.5475,40.5559,40.5391,40.5559,11443.0
2016-11-16 14:25:00,48.4,48.41,48.39,48.4,15521.0,40.5559,40.5642,40.5475,40.5559,15521.0
2016-11-16 14:30:00,48.4,48.43,48.39,48.4,25595.0,40.5559,40.581,40.5475,40.5559,25595.0
2016-11-16 14:35:00,48.41,48.41,48.38,48.4,12289.0,40.5642,40.5642,40.5391,40.5559,12289.0
2016-11-16 14:40:00,48.4,48.42,48.39,48.39,20261.0,40.5559,40.5726,40.5475,40.5475,20261.0
2016-11-16 14:45:00,48.39,48.4,48.38,48.39,21608.0,40.5475,40.5559,40.5391,40.5475,21608.0
2016-11-16 14:50:00,48.38,48.39,48.37,48.38,26363.0,40.5391,40.5475,40.5307,40.5391,26363.0
2016-11-16 14:55:00,48.38,48.39,48.37,48.39,32386.0,40.5391,40.5475,40.5307,40.5475,32386.0
2016-11-16 15:00:00,48.39,48.41,48.37,48.38,32508.0,40.5475,40.5642,40.5307,40.5391,32508.0
2016-11-16 15:05:00,48.38,48.4,48.37,48.39,24515.0,40.5391,40.5559,40.5307,40.5475,24515.0
2016-11-16 15:10:00,48.39,48.39,48.37,48.38,14289.0,40.5475,40.5475,40.5307,40.5391,14289.0
2016-11-16 15:15:00,48.38,48.39,48.36,48.39,21554.0,40.5391,40.5475,40.5224,40.5475,21554.0
2016-11-16 15:20:00,48.39,48.4,48.38,48.4,30837.0,40.5475,40.5559,40.5391,40.5559,30837.0
2016-11-16 15:25:00,48.4,48.4,48.38,48.4,23929.0,40.5559,40.5559,40.5391,40.5559,23929.0
2016-11-16 15:30:00,48.4,48.4,48.37,48.4,37157.0,40.5559,40.5559,40.5307,40.5559,37157.0
2016-11-16 15:35:00,48.39,48.42,48.38,48.42,44137.0,40.5475,40.5726,40.5391,40.5726,44137.0
2016-11-16 15:40:00,48.42,48.44,48.39,48.39,107842.0,40.5726,40.5894,40.5475,40.5475,107842.0
2016-11-16 15:45:00,48.39,48.4,48.36,48.36,48313.0,40.5475,40.5559,40.5224,40.5224,48313.0
2016-11-16 15:50:00,48.36,48.39,48.34,48.37,97614.0,40.5224,40.5475,40.5056,40.5307,97614.0
2016-11-16 15:55:00,48.38,48.41,48.37,48.39,311442.0,40.5391,40.5642,40.5307,40.5475,311442.0
2016-11-17 09:30:00,48.52,48.54,48.39,48.44,109658.0,40.6564,40.6732,40.5475,40.5894,109658.0
2016-11-17 09:35:00,48.44,48.54,48.44,48.5,107026.0,40.5894,40.6732,40.5894,40.6397,107026.0
2016-11-17 09:40:00,48.52,48.56,48.47,48.48,82429.0,40.6564,40.6899,40.6145,40.6229,82429.0
2016-11-17 09:45:00,48.49,48.52,48.46,48.47,76287.0,40.6313,40.6564,40.6061,40.6145,76287.0
2016-11-17 09:50:00,48.46,48.49,48.43,48.43,108916.0,40.6061,40.6313,40.581,40.581,108916.0
2016-11-17 09:55:00,48.43,48.46,48.41,48.43,61094.0,40.581,40.6061,40.5642,40.581,61094.0
2016-11-17 10:00:00,48.43,48.44,48.39,48.43,62427.0,40.581,40.5894,40.5475,40.581,62427.0
2016-11-17 10:05:00,48.43,48.43,48.39,48.41,30869.0,40.581,40.581,40.5475,40.5642,30869.0
2016-11-17 10:10:00,48.42,48.43,48.35,48.36,36718.0,40.5726,40.581,40.514,40.5224,36718.0
2016-11-17 10:15:00,48.36,48.37,48.31,48.33,41667.0,40.5224,40.5307,40.4805,40.4972,41667.0
2016-11-17 10:20:00,48.32,48.33,48.28,48.28,86683.0,40.4888,40.4972,40.4553,40.4553,86683.0
2016-11-17 10:25:00,48.28,48.29,48.23,48.24,76459.0,40.4553,40.4637,40.4134,40.4218,76459.0
2016-11-17 10:30:00,48.23,48.24,48.17,48.2,87228.0,40.4134,40.4218,40.3631,40.3883,87228.0
2016-11-17 10:35:00,48.2,48.22,48.19,48.2,29718.0,40.3883,40.405,40.3799,40.3883,29718.0
2016-11-17 10:40:00,48.19,48.21,48.14,48.19,42544.0,40.3799,40.3967,40.338,40.3799,42544.0
2016-11-17 10:45:00,48.18,48.21,48.17,48.21,13896.0,40.3715,40.3967,40.3631,40.3967,13896.0
2016-11-17 10:50:00,48.21,48.25,48.2,48.24,71543.0,40.3967,40.4302,40.3883,40.4218,71543.0
2016-11-17 10:55:00,48.24,48.3,48.24,48.26,56259.0,40.4218,40.4721,40.4218,40.4386,56259.0
2016-11-17 11:00:00,48.26,48.29,48.26,48.29,39973.0,40.4386,40.4637,40.4386,40.4637,39973.0
2016-11-17 11:05:00,48.3,48.33,48.29,48.3,35484.0,40.4721,40.4972,40.4637,40.4721,35484.0
2016-11-17 11:10:00,48.3,48.35,48.3,48.3,35235.0,40.4721,40.514,40.4721,40.4721,35235.0
2016-11-17 11:15:00,48.31,48.31,48.26,48.27,35036.0,40.4805,40.4805,40.4386,40.4469,35036.0
2016-11-17 11:20:00,48.28,48.29,48.25,48.25,20882.0,40.4553,40.4637,40.4302,40.4302,20882.0
2016-11-17 11:25:00,48.25,48.26,48.23,48.25,32829.0,40.4302,40.4386,40.4134,40.4302,32829.0
2016-11-17 11:30:00,48.25,48.28,48.23,48.27,55706.0,40.4302,40.4553,40.4134,40.4469,55706.0
2016-11-17 11:35:00,48.27,48.32,48.27,48.32,27923.0,40.4469,40.4888,40.4469,40.4888,27923.0
2016-11-17 11:40:00,48.32,48.33,48.31,48.31,31516.0,40.4888,40.4972,40.4805,40.4805,31516.0
2016-11-17 11:45:00,48.31,48.34,48.31,48.33,16959.0,40.4805,40.5056,40.4805,40.4972,16959.0
2016-11-17 11:50:00,48.34,48.34,48.32,48.32,19982.0,40.5056,40.5056,40.4888,40.4888,19982.0
2016-11-17 11:55:00,48.32,48.33,48.28,48.28,19533.0,40.4888,40.4972,40.4553,40.4553,19533.0
2016-11-17 12:00:00,48.28,48.29,48.27,48.29,16957.0,40.4553,40.4637,40.4469,40.4637,16957.0
2016-11-17 12:05:00,48.3,48.31,48.28,48.28,38123.0,40.4721,40.4805,40.4553,40.4553,38123.0
2016-11-17 12:10:00,48.28,48.29,48.26,48.28,42125.0,40.4553,40.4637,40.4386,40.4553,42125.0
2016-11-17 12:15:00,48.28,48.29,48.26,48.28,22152.0,40.4553,40.4637,40.4386,40.4553,22152.0
2016-11-17 12:20:00,48.28,48.33,48.28,48.33,11662.0,40.4553,40.4972,40.4553,40.4972,11662.0
2016-11-17 12:25:00,48.33,48.34,48.31,48.33,22137.0,40.4972,40.5056,40.4805,40.4972,22137.0
2016-11-17 12:30:00,48.32,48.35,48.31,48.32,61900.0,40.4888,40.514,40.4805,40.4888,61900.0
2016-11-17 12:35:00,48.32,48.32,48.31,48.32,6909.0,40.4888,40.4888,40.4805,40.4888,6909.0
2016-11-17 12:40:00,48.33,48.36,48.31,48.35,23504.0,40.4972,40.5224,40.4805,40.514,23504.0
2016-11-17 12:45:00,48.37,48.37,48.33,48.34,38425.0,40.5307,40.5307,40.4972,40.5056,38425.0
2016-11-17 12:50:00,48.34,48.36,48.31,48.32,32406.0,40.5056,40.5224,40.4805,40.4888,32406.0
2016-11-17 12:55:00,48.32,48.35,48.32,48.34,21009.0,40.4888,40.514,40.4888,40.5056,21009.0
2016-11-17 13:00:00,48.33,48.35,48.32,48.33,53166.0,40.4972,40.514,40.4888,40.4972,53166.0
2016-11-17 13:05:00,48.32,48.33,48.3,48.3,18195.0,40.4888,40.4972,40.4721,40.4721,18195.0
2016-11-17 13:10:00,48.3,48.32,48.29,48.32,15260.0,40.4721,40.4888,40.4637,40.4888,15260.0
2016-11-17 13:15:00,48.33,48.34,48.32,48.34,26219.0,40.4972,40.5056,40.4888,40.5056,26219.0
2016-11-17 13:20:00,48.33,48.34,48.32,48.33,11125.0,40.4972,40.5056,40.4888,40.4972,11125.0
2016-11-17 13:25:00,48.34,48.34,48.32,48.34,54684.0,40.5056,40.5056,40.4888,40.5056,54684.0
2016-11-17 13:30:00,48.34,48.36,48.33,48.34,76797.0,40.5056,40.5224,40.4972,40.5056,76797.0
2016-11-17 13:35:00,48.34,48.36,48.33,48.34,14961.0,40.5056,40.5224,40.4972,40.5056,14961.0
2016-11-17 13:40:00,48.33,48.4,48.33,48.38,56740.0,40.4972,40.5559,40.4972,40.5391,56740.0
2016-11-17 13:45:00,48.37,48.39,48.36,48.38,23977.0,40.5307,40.5475,40.5224,40.5391,23977.0
2016-11-17 13:50:00,48.38,48.38,48.35,48.36,11336.0,40.5391,40.5391,40.514,40.5224,11336.0
2016-11-17 13:55:00,48.36,48.36,48.32,48.32,22941.0,40.5224,40.5224,40.4888,40.4888,22941.0
2016-11-17 14:00:00,48.31,48.33,48.28,48.29,76624.0,40.4805,40.4972,40.4553,40.4637,76624.0
2016-11-17 14:05:00,48.29,48.32,48.28,48.31,17965.0,40.4637,40.4888,40.4553,40.4805,17965.0
2016-11-17 14:10:00,48.31,48.35,48.31,48.33,36815.0,40.4805,40.514,40.4805,40.4972,36815.0
2016-11-17 14:15:00,48.33,48.35,48.32,48.34,23039.0,40.4972,40.514,40.4888,40.5056,23039.0
2016-11-17 14:20:00,48.33,48.34,48.31,48.33,18739.0,40.4972,40.5056,40.4805,40.4972,18739.0
2016-11-17 14:25:00,48.33,48.34,48.32,48.33,30574.0,40.4972,40.5056,40.4888,40.4972,30574.0
2016-11-17 14:30:00,48.33,48.34,48.31,48.34,32458.0,40.4972,40.5056,40.4805,40.5056,32458.0
2016-11-17 14:35:00,48.34,48.36,48.33,48.36,12674.0,40.5056,40.5224,40.4972,40.5224,12674.0
2016-11-17 14:40:00,48.36,48.37,48.35,48.35,27325.0,40.5224,40.5307,40.514,40.514,27325.0
2016-11-17 14:45:00,48.34,48.35,48.32,48.34,20733.0,40.5056,40.514,40.4888,40.5056,20733.0
2016-11-17 14:50:00,48.34,48.35,48.31,48.31,21838.0,40.5056,40.514,40.4805,40.4805,21838.0
2016-11-17 14:55:00,48.32,48.35,48.31,48.34,15877.0,40.4888,40.514,40.4805,40.5056,15877.0
2016-11-17 15:00:00,48.35,48.36,48.33,48.35,19648.0,40.514,40.5224,40.4972,40.514,19648.0
2016-11-17 15:05:00,48.35,48.36,48.33,48.34,116190.0,40.514,40.5224,40.4972,40.5056,116190.0
2016-11-17 15:10:00,48.34,48.37,48.34,48.35,13671.0,40.5056,40.5307,40.5056,40.514,13671.0
2016-11-17 15:15:00,48.36,48.37,48.33,48.34,42314.0,40.5224,40.5307,40.4972,40.5056,42314.0
2016-11-17 15:20:00,48.34,48.35,48.32,48.34,28848.0,40.5056,40.514,40.4888,40.5056,28848.0
2016-11-17 15:25:00,48.33,48.33,48.32,48.33,11627.0,40.4972,40.4972,40.4888,40.4972,11627.0
2016-11-17 15:30:00,48.33,48.33,48.31,48.32,37125.0,40.4972,40.4972,40.4805,40.4888,37125.0
2016-11-17 15:35:00,48.33,48.34,48.31,48.33,23836.0,40.4972,40.5056,40.4805,40.4972,23836.0
2016-11-17 15:40:00,48.34,48.38,48.33,48.37,52762.0,40.5056,40.5391,40.4972,40.5307,52762.0
2016-11-17 15:45:00,48.37,48.37,48.35,48.36,45901.0,40.5307,40.5307,40.514,40.5224,45901.0
2016-11-17 15:50:00,48.35,48.36,48.33,48.34,98246.0,40.514,40.5224,40.4972,40.5056,98246.0
2016-11-17 15:55:00,48.33,48.4,48.33,48.39,465234.0,40.4972,40.5559,40.4972,40.5475,465234.0
2016-11-18 09:30:00,48.38,48.38,48.25,48.33,107509.0,40.5391,40.5391,40.4302,40.4972,107509.0
2016-11-18 09:35:00,48.33,48.35,48.25,48.34,141334.0,40.4972,40.514,40.4302,40.5056,141334.0
2016-11-18 09:40:00,48.34,48.34,48.28,48.28,61667.0,40.5056,40.5056,40.4553,40.4553,61667.0
2016-11-18 09:45:00,48.29,48.35,48.29,48.35,36702.0,40.4637,40.514,40.4637,40.514,36702.0
2016-11-18 09:50:00,48.34,48.36,48.3,48.3,52762.0,40.5056,40.5224,40.4721,40.4721,52762.0
2016-11-18 09:55:00,48.31,48.35,48.29,48.29,22168.0,40.4805,40.514,40.4637,40.4637,22168.0
2016-11-18 10:00:00,48.3,48.35,48.3,48.31,23057.0,40.4721,40.514,40.4721,40.4805,23057.0
2016-11-18 10:05:00,48.3,48.34,48.3,48.31,25456.0,40.4721,40.5056,40.4721,40.4805,25456.0
2016-11-18 10:10:00,48.31,48.32,48.29,48.29,27210.0,40.4805,40.4888,40.4637,40.4637,27210.0
2016-11-18 10:15:00,48.29,48.29,48.25,48.26,35742.0,40.4637,40.4637,40.4302,40.4386,35742.0
2016-11-18 10:20:00,48.27,48.28,48.22,48.23,46105.0,40.4469,40.4553,40.405,40.4134,46105.0
2016-11-18 10:25:00,48.24,48.28,48.23,48.26,20502.0,40.4218,40.4553,40.4134,40.4386,20502.0
2016-11-18 10:30:00,48.26,48.26,48.18,48.18,13477.0,40.4386,40.4386,40.3715,40.3715,13477.0
2016-11-18 10:35:00,48.18,48.22,48.17,48.22,49790.0,40.3715,40.405,40.3631,40.405,49790.0
2016-11-18 10:40:00,48.22,48.25,48.21,48.25,100277.0,40.405,40.4302,40.3967,40.4302,100277.0
2016-11-18 10:45:00,48.24,48.25,48.21,48.25,19191.0,40.4218,40.4302,40.3967,40.4302,19191.0
2016-11-18 10:50:00,48.27,48.3,48.26,48.3,14298.0,40.4469,40.4721,40.4386,40.4721,14298.0
2016-11-18 10:55:00,48.3,48.31,48.26,48.27,90326.0,40.4721,40.4805,40.4386,40.4469,90326.0
2016-11-18 11:00:00,48.27,48.28,48.24,48.25,107056.0,40.4469,40.4553,40.4218,40.4302,107056.0
2016-11-18 11:05:00,48.24,48.28,48.23,48.28,17664.0,40.4218,40.4553,40.4134,40.4553,17664.0
2016-11-18 11:10:00,48.28,48.34,48.27,48.33,8313.0,40.4553,40.5056,40.4469,40.4972,8313.0
2016-11-18 11:15:00,48.34,48.35,48.32,48.34,28301.0,40.5056,40.514,40.4888,40.5056,28301.0
2016-11-18 11:20:00,48.34,48.35,48.28,48.28,23881.0,40.5056,40.514,40.4553,40.4553,23881.0
2016-11-18 11:25:00,48.28,48.28,48.23,48.28,80241.0,40.4553,40.4553,40.4134,40.4553,80241.0
2016-11-18 11:30:00,48.29,48.29,48.24,48.25,25037.0,40.4637,40.4637,40.4218,40.4302,25037.0
2016-11-18 11:35:00,48.25,48.26,48.24,48.24,18137.0,40.4302,40.4386,40.4218,40.4218,18137.0
2016-11-18 11:40:00,48.24,48.28,48.22,48.27,53042.0,40.4218,40.4553,40.405,40.4469,53042.0
2016-11-18 11:45:00,48.27,48.28,48.24,48.25,6584.0,40.4469,40.4553,40.4218,40.4302,6584.0
2016-11-18 11:50:00,48.25,48.26,48.24,48.24,12104.0,40.4302,40.4386,40.4218,40.4218,12104.0
2016-11-18 11:55:00,48.24,48.26,48.23,48.26,26421.0,40.4218,40.4386,40.4134,40.4386,26421.0
2016-11-18 12:00:00,48.25,48.26,48.23,48.25,16434.0,40.4302,40.4386,40.4134,40.4302,16434.0
2016-11-18 12:05:00,48.24,48.24,48.23,48.23,20137.0,40.4218,40.4218,40.4134,40.4134,20137.0
2016-11-18 12:10:00,48.23,48.24,48.22,48.22,10116.0,40.4134,40.4218,40.405,40.405,10116.0
2016-11-18 12:15:00,48.23,48.23,48.22,48.22,19507.0,40.4134,40.4134,40.405,40.405,19507.0
2016-11-18 12:20:00,48.22,48.25,48.21,48.24,26109.0,40.405,40.4302,40.3967,40.4218,26109.0
2016-11-18 12:25:00,48.25,48.26,48.24,48.25,20987.0,40.4302,40.4386,40.4218,40.4302,20987.0
2016-11-18 12:30:00,48.26,48.27,48.26,48.26,5582.0,40.4386,40.4469,40.4386,40.4386,5582.0
2016-11-18 12:35:00,48.25,48.26,48.24,48.25,57907.0,40.4302,40.4386,40.4218,40.4302,57907.0
2016-11-18 12:40:00,48.26,48.28,48.25,48.27,17098.0,40.4386,40.4553,40.4302,40.4469,17098.0
2016-11-18 12:45:00,48.27,48.27,48.22,48.24,11525.0,40.4469,40.4469,40.405,40.4218,11525.0
2016-11-18 12:50:00,48.25,48.27,48.24,48.25,7744.0,40.4302,40.4469,40.4218,40.4302,7744.0
2016-11-18 12:55:00,48.25,48.28,48.25,48.28,7239.0,40.4302,40.4553,40.4302,40.4553,7239.0
2016-11-18 13:00:00,48.27,48.28,48.26,48.26,6659.0,40.4469,40.4553,40.4386,40.4386,6659.0
2016-11-18 13:05:00,48.26,48.27,48.25,48.26,14914.0,40.4386,40.4469,40.4302,40.4386,14914.0
2016-11-18 13:10:00,48.26,48.27,48.25,48.26,10138.0,40.4386,40.4469,40.4302,40.4386,10138.0
2016-11-18 13:15:00,48.26,48.27,48.25,48.26,67391.0,40.4386,40.4469,40.4302,40.4386,67391.0
2016-11-18 13:20:00,48.26,48.27,48.25,48.26,43413.0,40.4386,40.4469,40.4302,40.4386,43413.0
2016-11-18 13:25:00,48.27,48.27,48.24,48.24,16768.0,40.4469,40.4469,40.4218,40.4218,16768.0
2016-11-18 13:30:00,48.24,48.26,48.23,48.24,52327.0,40.4218,40.4386,40.4134,40.4218,52327.0
2016-11-18 13:35:00,48.24,48.27,48.24,48.27,13490.0,40.4218,40.4469,40.4218,40.4469,13490.0
2016-11-18 13:40:00,48.26,48.27,48.25,48.25,20790.0,40.4386,40.4469,40.4302,40.4302,20790.0
2016-11-18 13:45:00,48.25,48.28,48.25,48.26,21891.0,40.4302,40.4553,40.4302,40.4386,21891.0
2016-11-18 13:50:00,48.26,48.27,48.25,48.26,39205.0,40.4386,40.4469,40.4302,40.4386,39205.0
2016-11-18 13:55:00,48.25,48.27,48.25,48.26,12514.0,40.4302,40.4469,40.4302,40.4386,12514.0
2016-11-18 14:00:00,48.26,48.27,48.24,48.25,10277.0,40.4386,40.4469,40.4218,40.4302,10277.0
2016-11-18 14:05:00,48.25,48.27,48.24,48.26,12369.0,40.4302,40.4469,40.4218,40.4386,12369.0
2016-11-18 14:10:00,48.25,48.28,48.25,48.26,8956.0,40.4302,40.4553,40.4302,40.4386,8956.0
2016-11-18 14:15:00,48.26,48.27,48.26,48.27,19969.0,40.4386,40.4469,40.4386,40.4469,19969.0
2016-11-18 14:20:00,48.27,48.29,48.26,48.26,18179.0,40.4469,40.4637,40.4386,40.4386,18179.0
2016-11-18 14:25:00,48.26,48.27,48.23,48.24,8672.0,40.4386,40.4469,40.4134,40.4218,8672.0
2016-11-18 14:30:00,48.24,48.25,48.23,48.23,12115.0,40.4218,40.4302,40.4134,40.4134,12115.0
2016-11-18 14:35:00,48.24,48.25,48.23,48.25,4200.0,40.4218,40.4302,40.4134,40.4302,4200.0
2016-11-18 14:40:00,48.24,48.28,48.24,48.28,10307.0,40.4218,40.4553,40.4218,40.4553,10307.0
2016-11-18 14:45:00,48.27,48.28,48.27,48.28,13878.0,40.4469,40.4553,40.4469,40.4553,13878.0
2016-11-18 14:50:00,48.28,48.29,48.27,48.28,27997.0,40.4553,40.4637,40.4469,40.4553,27997.0
2016-11-18 14:55:00,48.28,48.29,48.28,48.28,19813.0,40.4553,40.4637,40.4553,40.4553,19813.0
2016-11-18 15:00:00,48.28,48.3,48.27,48.29,24306.0,40.4553,40.4721,40.4469,40.4637,24306.0
2016-11-18 15:05:00,48.29,48.31,48.28,48.31,29461.0,40.4637,40.4805,40.4553,40.4805,29461.0
2016-11-18 15:10:00,48.3,48.34,48.3,48.33,51574.0,40.4721,40.5056,40.4721,40.4972,51574.0
2016-11-18 15:15:00,48.33,48.37,48.32,48.35,35787.0,40.4972,40.5307,40.4888,40.514,35787.0
2016-11-18 15:20:00,48.35,48.36,48.32,48.32,39390.0,40.514,40.5224,40.4888,40.4888,39390.0
2016-11-18 15:25:00,48.32,48.34,48.31,48.34,47046.0,40.4888,40.5056,40.4805,40.5056,47046.0
2016-11-18 15:30:00,48.34,48.35,48.32,48.33,29607.0,40.5056,40.514,40.4888,40.4972,29607.0
2016-11-18 15:35:00,48.33,48.35,48.32,48.34,67138.0,40.4972,40.514,40.4888,40.5056,67138.0
2016-11-18 15:40:00,48.34,48.36,48.32,48.34,92616.0,40.5056,40.5224,40.4888,40.5056,92616.0
2016-11-18 15:45:00,48.34,48.35,48.32,48.32,34575.0,40.5056,40.514,40.4888,40.4888,34575.0
2016-11-18 15:50:00,48.33,48.33,48.3,48.3,54123.0,40.4972,40.4972,40.4721,40.4721,54123.0
2016-11-18 15:55:00,48.31,48.31,48.26,48.3,583132.0,40.4805,40.4805,40.4386,40.4721,583132.0
2016-11-21 09:30:00,48.39,48.69,48.39,48.66,138915.0,40.5475,40.7989,40.5475,40.7737,138915.0
2016-11-21 09:35:00,48.66,48.71,48.58,48.6,76264.0,40.7737,40.8156,40.7067,40.7235,76264.0
2016-11-21 09:40:00,48.61,48.65,48.59,48.61,95730.0,40.7318,40.7654,40.7151,40.7318,95730.0
2016-11-21 09:45:00,48.61,48.65,48.61,48.64,49585.0,40.7318,40.7654,40.7318,40.757,49585.0
2016-11-21 09:50:00,48.65,48.65,48.59,48.62,42255.0,40.7654,40.7654,40.7151,40.7402,42255.0
2016-11-21 09:55:00,48.62,48.62,48.57,48.6,24183.0,40.7402,40.7402,40.6983,40.7235,24183.0
2016-11-21 10:00:00,48.61,48.65,48.61,48.64,106436.0,40.7318,40.7654,40.7318,40.757,106436.0
2016-11-21 10:05:00,48.64,48.69,48.63,48.68,27479.0,40.757,40.7989,40.7486,40.7905,27479.0
2016-11-21 10:10:00,48.67,48.68,48.64,48.65,18539.0,40.7821,40.7905,40.757,40.7654,18539.0
2016-11-21 10:15:00,48.65,48.66,48.63,48.64,16782.0,40.7654,40.7737,40.7486,40.757,16782.0
2016-11-21 10:20:00,48.65,48.65,48.6,48.61,22515.0,40.7654,40.7654,40.7235,40.7318,22515.0
2016-11-21 10:25:00,48.61,48.63,48.57,48.6,26055.0,40.7318,40.7486,40.6983,40.7235,26055.0
2016-11-21 10:30:00,48.61,48.64,48.61,48.63,21338.0,40.7318,40.757,40.7318,40.7486,21338.0
2016-11-21 10:35:00,48.62,48.63,48.6,48.6,29677.0,40.7402,40.7486,40.7235,40.7235,29677.0
2016-11-21 10:40:00,48.6,48.65,48.59,48.65,31568.0,40.7235,40.7654,40.7151,40.7654,31568.0
2016-11-21 10:45:00,48.65,48.67,48.61,48.66,43209.0,40.7654,40.7821,40.7318,40.7737,43209.0
2016-11-21 10:50:00,48.66,48.67,48.64,48.66,15145.0,40.7737,40.7821,40.757,40.7737,15145.0
2016-11-21 10:55:00,48.66,48.67,48.61,48.62,19946.0,40.7737,40.7821,40.7318,40.7402,19946.0
2016-11-21 11:00:00,48.62,48.64,48.6,48.62,25121.0,40.7402,40.757,40.7235,40.7402,25121.0
2016-11-21 11:05:00,48.61,48.63,48.6,48.6,44707.0,40.7318,40.7486,40.7235,40.7235,44707.0
2016-11-21 11:10:00,48.59,48.64,48.59,48.6,79673.0,40.7151,40.757,40.7151,40.7235,79673.0
2016-11-21 11:15:00,48.61,48.62,48.59,48.6,19711.0,40.7318,40.7402,40.7151,40.7235,19711.0
2016-11-21 11:20:00,48.6,48.61,48.59,48.59,28150.0,40.7235,40.7318,40.7151,40.7151,28150.0
2016-11-21 11:25:00,48.6,48.6,48.56,48.57,44133.0,40.7235,40.7235,40.6899,40.6983,44133.0
2016-11-21 11:30:00,48.56,48.63,48.56,48.63,35956.0,40.6899,40.7486,40.6899,40.7486,35956.0
2016-11-21 11:35:00,48.63,48.64,48.6,48.63,33698.0,40.7486,40.757,40.7235,40.7486,33698.0
2016-11-21 11:40:00,48.63,48.63,48.6,48.61,17038.0,40.7486,40.7486,40.7235,40.7318,17038.0
2016-11-21 11:45:00,48.61,48.61,48.59,48.6,25973.0,40.7318,40.7318,40.7151,40.7235,25973.0
2016-11-21 11:50:00,48.6,48.61,48.58,48.59,27989.0,40.7235,40.7318,40.7067,40.7151,27989.0
2016-11-21 11:55:00,48.6,48.63,48.59,48.63,20331.0,40.7235,40.7486,40.7151,40.7486,20331.0
2016-11-21 12:00:00,48.64,48.66,48.63,48.64,43884.0,40.757,40.7737,40.7486,40.757,43884.0
2016-11-21 12:05:00,48.65,48.67,48.64,48.66,13679.0,40.7654,40.7821,40.757,40.7737,13679.0
2016-11-21 12:10:00,48.65,48.66,48.64,48.65,29980.0,40.7654,40.7737,40.757,40.7654,29980.0
2016-11-21 12:15:00,48.65,48.68,48.64,48.68,23928.0,40.7654,40.7905,40.757,40.7905,23928.0
2016-11-21 12:20:00,48.68,48.7,48.67,48.7,18275.0,40.7905,40.8072,40.7821,40.8072,18275.0
2016-11-21 12:25:00,48.69,48.72,48.69,48.71,9945.0,40.7989,40.824,40.7989,40.8156,9945.0
2016-11-21 12:30:00,48.71,48.73,48.7,48.71,35064.0,40.8156,40.8324,40.8072,40.8156,35064.0
2016-11-21 12:35:00,48.7,48.73,48.7,48.72,28524.0,40.8072,40.8324,40.8072,40.824,28524.0
2016-11-21 12:40:00,48.72,48.76,48.71,48.75,39102.0,40.824,40.8575,40.8156,40.8491,39102.0
2016-11-21 12:45:00,48.76,48.76,48.74,48.75,11400.0,40.8575,40.8575,40.8408,40.8491,11400.0
2016-11-21 12:50:00,48.75,48.77,48.74,48.76,31688.0,40.8491,40.8659,40.8408,40.8575,31688.0
2016-11-21 12:55:00,48.77,48.78,48.75,48.75,17473.0,40.8659,40.8743,40.8491,40.8491,17473.0
2016-11-21 13:00:00,48.75,48.76,48.72,48.73,16113.0,40.8491,40.8575,40.824,40.8324,16113.0
2016-11-21 13:05:00,48.72,48.75,48.71,48.75,7796.0,40.824,40.8491,40.8156,40.8491,7796.0
2016-11-21 13:10:00,48.76,48.77,48.74,48.77,18355.0,40.8575,40.8659,40.8408,40.8659,18355.0
2016-11-21 13:15:00,48.77,48.77,48.74,48.76,21999.0,40.8659,40.8659,40.8408,40.8575,21999.0
2016-11-21 13:20:00,48.75,48.76,48.74,48.74,8320.0,40.8491,40.8575,40.8408,40.8408,8320.0
2016-11-21 13:25:00,48.74,48.77,48.74,48.75,16675.0,40.8408,40.8659,40.8408,40.8491,16675.0
2016-11-21 13:30:00,48.74,48.75,48.73,48.74,37174.0,40.8408,40.8491,40.8324,40.8408,37174.0
2016-11-21 13:35:00,48.74,48.74,48.73,48.74,19840.0,40.8408,40.8408,40.8324,40.8408,19840.0
2016-11-21 13:40:00,48.75,48.77,48.74,48.77,7879.0,40.8491,40.8659,40.8408,40.8659,7879.0
2016-11-21 13:45:00,48.77,48.78,48.77,48.78,7161.0,40.8659,40.8743,40.8659,40.8743,7161.0
2016-11-21 13:50:00,48.78,48.79,48.77,48.78,25031.0,40.8743,40.8827,40.8659,40.8743,25031.0
2016-11-21 13:55:00,48.78,48.81,48.78,48.8,21550.0,40.8743,40.8994,40.8743,40.891,21550.0
2016-11-21 14:00:00,48.79,48.79,48.77,48.77,38663.0,40.8827,40.8827,40.8659,40.8659,38663.0
2016-11-21 14:05:00,48.77,48.79,48.77,48.77,27454.0,40.8659,40.8827,40.8659,40.8659,27454.0
2016-11-21 14:10:00,48.78,48.79,48.76,48.78,42085.0,40.8743,40.8827,40.8575,40.8743,42085.0
2016-11-21 14:15:00,48.77,48.79,48.76,48.77,43280.0,40.8659,40.8827,40.8575,40.8659,43280.0
2016-11-21 14:20:00,48.77,48.78,48.77,48.77,7427.0,40.8659,40.8743,40.8659,40.8659,7427.0
2016-11-21 14:25:00,48.77,48.79,48.75,48.76,77448.0,40.8659,40.8827,40.8491,40.8575,77448.0
2016-11-21 14:30:00,48.76,48.78,48.75,48.77,35301.0,40.8575,40.8743,40.8491,40.8659,35301.0
2016-11-21 14:35:00,48.77,48.78,48.77,48.78,7672.0,40.8659,40.8743,40.8659,40.8743,7672.0
2016-11-21 14:40:00,48.77,48.78,48.76,48.76,26770.0,40.8659,40.8743,40.8575,40.8575,26770.0
2016-11-21 14:45:00,48.76,48.8,48.76,48.8,21073.0,40.8575,40.891,40.8575,40.891,21073.0
2016-11-21 14:50:00,48.8,48.81,48.79,48.79,40648.0,40.891,40.8994,40.8827,40.8827,40648.0
2016-11-21 14:55:00,48.8,48.82,48.79,48.8,17261.0,40.891,40.9078,40.8827,40.891,17261.0
2016-11-21 15:00:00,48.8,48.83,48.79,48.83,43114.0,40.891,40.9162,40.8827,40.9162,43114.0
2016-11-21 15:05:00,48.83,48.84,48.82,48.84,24715.0,40.9162,40.9246,40.9078,40.9246,24715.0
2016-11-21 15:10:00,48.84,48.85,48.83,48.84,27976.0,40.9246,40.9329,40.9162,40.9246,27976.0
2016-11-21 15:15:00,48.85,48.85,48.83,48.84,25488.0,40.9329,40.9329,40.9162,40.9246,25488.0
2016-11-21 15:20:00,48.84,48.84,48.81,48.83,104934.0,40.9246,40.9246,40.8994,40.9162,104934.0
2016-11-21 15:25:00,48.83,48.86,48.83,48.86,43810.0,40.9162,40.9413,40.9162,40.9413,43810.0
2016-11-21 15:30:00,48.85,48.86,48.83,48.85,64477.0,40.9329,40.9413,40.9162,40.9329,64477.0
2016-11-21 15:35:00,48.84,48.89,48.84,48.88,71529.0,40.9246,40.9665,40.9246,40.9581,71529.0
2016-11-21 15:40:00,48.89,48.89,48.87,48.88,111350.0,40.9665,40.9665,40.9497,40.9581,111350.0
2016-11-21 15:45:00,48.88,48.89,48.86,48.88,88118.0,40.9581,40.9665,40.9413,40.9581,88118.0
2016-11-21 15:50:00,48.88,48.9,48.85,48.89,199606.0,40.9581,40.9748,40.9329,40.9665,199606.0
2016-11-21 15:55:00,48.89,48.91,48.88,48.89,165368.0,40.9665,40.9832,40.9581,40.9665,165368.0
2016-11-22 09:30:00,49.02,49.13,48.9,49.05,168783.0,41.0754,41.1676,40.9748,41.1005,168783.0
2016-11-22 09:35:00,49.04,49.08,49.0,49.03,266374.0,41.0921,41.1257,41.0586,41.0838,266374.0
2016-11-22 09:40:00,49.03,49.05,48.97,48.98,84428.0,41.0838,41.1005,41.0335,41.0419,84428.0
2016-11-22 09:45:00,48.99,49.01,48.98,48.99,137669.0,41.0502,41.067,41.0419,41.0502,137669.0
2016-11-22 09:50:00,48.99,49.02,48.97,48.98,46036.0,41.0502,41.0754,41.0335,41.0419,46036.0
2016-11-22 09:55:00,48.98,49.0,48.97,48.99,52903.0,41.0419,41.0586,41.0335,41.0502,52903.0
2016-11-22 10:00:00,48.98,48.99,48.96,48.97,54480.0,41.0419,41.0502,41.0251,41.0335,54480.0
2016-11-22 10:05:00,48.97,48.97,48.92,48.92,60208.0,41.0335,41.0335,40.9916,40.9916,60208.0
2016-11-22 10:10:00,48.92,48.96,48.9,48.94,54684.0,40.9916,41.0251,40.9748,41.0084,54684.0
2016-11-22 10:15:00,48.95,48.97,48.93,48.97,58046.0,41.0167,41.0335,41.0,41.0335,58046.0
2016-11-22 10:20:00,48.97,48.97,48.94,48.96,47779.0,41.0335,41.0335,41.0084,41.0251,47779.0
2016-11-22 10:25:00,48.96,48.96,48.92,48.94,175125.0,41.0251,41.0251,40.9916,41.0084,175125.0
2016-11-22 10:30:00,48.94,48.97,48.93,48.94,112648.0,41.0084,41.0335,41.0,41.0084,112648.0
2016-11-22 10:35:00,48.94,48.98,48.93,48.97,60997.0,41.0084,41.0419,41.0,41.0335,60997.0
2016-11-22 10:40:00,48.98,48.98,48.94,48.95,47834.0,41.0419,41.0419,41.0084,41.0167,47834.0
2016-11-22 10:45:00,48.95,48.96,48.93,48.95,24951.0,41.0167,41.0251,41.0,41.0167,24951.0
2016-11-22 10:50:00,48.95,48.97,48.94,48.96,21505.0,41.0167,41.0335,41.0084,41.0251,21505.0
2016-11-22 10:55:00,48.96,48.97,48.94,48.94,30860.0,41.0251,41.0335,41.0084,41.0084,30860.0
2016-11-22 11:00:00,48.95,48.96,48.94,48.94,30625.0,41.0167,41.0251,41.0084,41.0084,30625.0
2016-11-22 11:05:00,48.95,48.97,48.93,48.93,36189.0,41.0167,41.0335,41.0,41.0,36189.0
2016-11-22 11:10:00,48.93,48.96,48.92,48.96,31545.0,41.0,41.0251,40.9916,41.0251,31545.0
2016-11-22 11:15:00,48.96,49.0,48.96,49.0,33545.0,41.0251,41.0586,41.0251,41.0586,33545.0
2016-11-22 11:20:00,49.0,49.01,48.97,48.98,21823.0,41.0586,41.067,41.0335,41.0419,21823.0
2016-11-22 11:25:00,48.98,48.98,48.92,48.93,22466.0,41.0419,41.0419,40.9916,41.0,22466.0
2016-11-22 11:30:00,48.93,48.94,48.9,48.93,97696.0,41.0,41.0084,40.9748,41.0,97696.0
2016-11-22 11:35:00,48.93,48.94,48.91,48.93,20877.0,41.0,41.0084,40.9832,41.0,20877.0
2016-11-22 11:40:00,48.93,48.95,48.92,48.92,21546.0,41.0,41.0167,40.9916,40.9916,21546.0
2016-11-22 11:45:00,48.93,48.94,48.92,48.93,12870.0,41.0,41.0084,40.9916,41.0,12870.0
2016-11-22 11:50:00,48.93,48.95,48.92,48.94,95536.0,41.0,41.0167,40.9916,41.0084,95536.0
2016-11-22 11:55:00,48.94,48.95,48.9,48.91,28330.0,41.0084,41.0167,40.9748,40.9832,28330.0
2016-11-22 12:00:00,48.91,48.92,48.88,48.9,35891.0,40.9832,40.9916,40.9581,40.9748,35891.0
2016-11-22 12:05:00,48.91,48.92,48.9,48.91,26442.0,40.9832,40.9916,40.9748,40.9832,26442.0
2016-11-22 12:10:00,48.9,48.91,48.88,48.89,44564.0,40.9748,40.9832,40.9581,40.9665,44564.0
2016-11-22 12:15:00,48.89,48.91,48.89,48.91,11428.0,40.9665,40.9832,40.9665,40.9832,11428.0
2016-11-22 12:20:00,48.91,48.92,48.9,48.91,8547.0,40.9832,40.9916,40.9748,40.9832,8547.0
2016-11-22 12:25:00,48.91,48.94,48.91,48.93,14232.0,40.9832,41.0084,40.9832,41.0,14232.0
2016-11-22 12:30:00,48.93,48.95,48.92,48.94,61562.0,41.0,41.0167,40.9916,41.0084,61562.0
2016-11-22 12:35:00,48.93,48.93,48.91,48.92,13828.0,41.0,41.0,40.9832,40.9916,13828.0
2016-11-22 12:40:00,48.92,48.93,48.91,48.92,12341.0,40.9916,41.0,40.9832,40.9916,12341.0
2016-11-22 12:45:00,48.92,48.94,48.91,48.93,16159.0,40.9916,41.0084,40.9832,41.0,16159.0
2016-11-22 12:50:00,48.93,48.95,48.93,48.94,21075.0,41.0,41.0167,41.0,41.0084,21075.0
2016-11-22 12:55:00,48.94,48.94,48.91,48.92,27346.0,41.0084,41.0084,40.9832,40.9916,27346.0
2016-11-22 13:00:00,48.92,48.94,48.92,48.93,24556.0,40.9916,41.0084,40.9916,41.0,24556.0
2016-11-22 13:05:00,48.93,48.96,48.93,48.95,15189.0,41.0,41.0251,41.0,41.0167,15189.0
2016-11-22 13:10:00,48.95,48.97,48.95,48.96,13244.0,41.0167,41.0335,41.0167,41.0251,13244.0
2016-11-22 13:15:00,48.96,48.98,48.96,48.97,26679.0,41.0251,41.0419,41.0251,41.0335,26679.0
2016-11-22 13:20:00,48.98,49.02,48.97,49.02,20830.0,41.0419,41.0754,41.0335,41.0754,20830.0
2016-11-22 13:25:00,49.02,49.03,48.98,48.99,31301.0,41.0754,41.0838,41.0419,41.0502,31301.0
2016-11-22 13:30:00,48.98,49.0,48.98,48.99,126090.0,41.0419,41.0586,41.0419,41.0502,126090.0
2016-11-22 13:35:00,48.99,48.99,48.96,48.97,403644.0,41.0502,41.0502,41.0251,41.0335,403644.0
2016-11-22 13:40:00,48.97,48.98,48.95,48.96,25767.0,41.0335,41.0419,41.0167,41.0251,25767.0
2016-11-22 13:45:00,48.96,48.97,48.93,48.93,21130.0,41.0251,41.0335,41.0,41.0,21130.0
2016-11-22 13:50:00,48.94,48.97,48.93,48.94,97923.0,41.0084,41.0335,41.0,41.0084,97923.0
2016-11-22 13:55:00,48.94,48.95,48.92,48.92,72771.0,41.0084,41.0167,40.9916,40.9916,72771.0
2016-11-22 14:00:00,48.93,48.95,48.92,48.95,40440.0,41.0,41.0167,40.9916,41.0167,40440.0
2016-11-22 14:05:00,48.95,48.98,48.94,48.96,24917.0,41.0167,41.0419,41.0084,41.0251,24917.0
2016-11-22 14:10:00,48.97,48.98,48.96,48.98,18209.0,41.0335,41.0419,41.0251,41.0419,18209.0
2016-11-22 14:15:00,48.98,48.99,48.96,48.97,27419.0,41.0419,41.0502,41.0251,41.0335,27419.0
2016-11-22 14:20:00,48.98,48.98,48.96,48.98,9458.0,41.0419,41.0419,41.0251,41.0419,9458.0
2016-11-22 14:25:00,48.97,49.01,48.97,49.01,15770.0,41.0335,41.067,41.0335,41.067,15770.0
2016-11-22 14:30:00,49.01,49.01,48.99,49.0,17990.0,41.067,41.067,41.0502,41.0586,17990.0
2016-11-22 14:35:00,49.0,49.05,49.0,49.03,61184.0,41.0586,41.1005,41.0586,41.0838,61184.0
2016-11-22 14:40:00,49.04,49.07,49.04,49.06,17610.0,41.0921,41.1173,41.0921,41.1089,17610.0
2016-11-22 14:45:00,49.05,49.06,49.03,49.05,30865.0,41.1005,41.1089,41.0838,41.1005,30865.0
2016-11-22 14:50:00,49.05,49.09,49.04,49.08,20897.0,41.1005,41.134,41.0921,41.1257,20897.0
2016-11-22 14:55:00,49.08,49.09,49.06,49.07,39373.0,41.1257,41.134,41.1089,41.1173,39373.0
2016-11-22 15:00:00,49.07,49.09,49.07,49.09,15324.0,41.1173,41.134,41.1173,41.134,15324.0
2016-11-22 15:05:00,49.09,49.11,49.08,49.1,56337.0,41.134,41.1508,41.1257,41.1424,56337.0
2016-11-22 15:10:00,49.1,49.11,49.08,49.1,34346.0,41.1424,41.1508,41.1257,41.1424,34346.0
2016-11-22 15:15:00,49.1,49.12,49.09,49.11,29926.0,41.1424,41.1592,41.134,41.1508,29926.0
2016-11-22 15:20:00,49.11,49.13,49.11,49.12,19877.0,41.1508,41.1676,41.1508,41.1592,19877.0
2016-11-22 15:25:00,49.12,49.16,49.12,49.16,88648.0,41.1592,41.1927,41.1592,41.1927,88648.0
2016-11-22 15:30:00,49.16,49.19,49.15,49.19,100396.0,41.1927,41.2178,41.1843,41.2178,100396.0
2016-11-22 15:35:00,49.19,49.21,49.17,49.2,155929.0,41.2178,41.2346,41.2011,41.2262,155929.0
2016-11-22 15:40:00,49.2,49.26,49.2,49.25,87931.0,41.2262,41.2765,41.2262,41.2681,87931.0
2016-11-22 15:45:00,49.25,49.29,49.25,49.25,146637.0,41.2681,41.3016,41.2681,41.2681,146637.0
2016-11-22 15:50:00,49.25,49.27,49.23,49.24,223717.0,41.2681,41.2849,41.2514,41.2597,223717.0
2016-11-22 15:55:00,49.25,49.25,49.19,49.19,453834.0,41.2681,41.2681,41.2178,41.2178,453834.0
2016-11-23 09:30:00,49.1,49.12,48.96,49.03,127052.0,41.1424,41.1592,41.0251,41.0838,127052.0
2016-11-23 09:35:00,49.04,49.1,49.03,49.08,125317.0,41.0921,41.1424,41.0838,41.1257,125317.0
2016-11-23 09:40:00,49.08,49.11,49.02,49.05,84027.0,41.1257,41.1508,41.0754,41.1005,84027.0
2016-11-23 09:45:00,49.05,49.05,48.98,48.99,92969.0,41.1005,41.1005,41.0419,41.0502,92969.0
2016-11-23 09:50:00,48.98,49.07,48.97,49.07,49700.0,41.0419,41.1173,41.0335,41.1173,49700.0
2016-11-23 09:55:00,49.06,49.07,49.03,49.04,47562.0,41.1089,41.1173,41.0838,41.0921,47562.0
2016-11-23 10:00:00,49.04,49.08,49.03,49.07,38734.0,41.0921,41.1257,41.0838,41.1173,38734.0
2016-11-23 10:05:00,49.07,49.14,49.06,49.13,69545.0,41.1173,41.1759,41.1089,41.1676,69545.0
2016-11-23 10:10:00,49.13,49.15,49.1,49.1,30377.0,41.1676,41.1843,41.1424,41.1424,30377.0
2016-11-23 10:15:00,49.11,49.15,49.1,49.14,70609.0,41.1508,41.1843,41.1424,41.1759,70609.0
2016-11-23 10:20:00,49.14,49.18,49.11,49.16,33170.0,41.1759,41.2095,41.1508,41.1927,33170.0
2016-11-23 10:25:00,49.16,49.16,49.14,49.15,27356.0,41.1927,41.1927,41.1759,41.1843,27356.0
2016-11-23 10:30:00,49.15,49.18,49.15,49.16,30868.0,41.1843,41.2095,41.1843,41.1927,30868.0
2016-11-23 10:35:00,49.16,49.17,49.12,49.14,30574.0,41.1927,41.2011,41.1592,41.1759,30574.0
2016-11-23 10:40:00,49.13,49.14,49.09,49.13,24785.0,41.1676,41.1759,41.134,41.1676,24785.0
2016-11-23 10:45:00,49.13,49.14,49.1,49.12,20784.0,41.1676,41.1759,41.1424,41.1592,20784.0
2016-11-23 10:50:00,49.13,49.15,49.12,49.13,19311.0,41.1676,41.1843,41.1592,41.1676,19311.0
2016-11-23 10:55:00,49.13,49.18,49.13,49.18,16229.0,41.1676,41.2095,41.1676,41.2095,16229.0
2016-11-23 11:00:00,49.18,49.2,49.17,49.17,21078.0,41.2095,41.2262,41.2011,41.2011,21078.0
2016-11-23 11:05:00,49.18,49.18,49.14,49.17,36121.0,41.2095,41.2095,41.1759,41.2011,36121.0
2016-11-23 11:10:00,49.16,49.2,49.15,49.19,83120.0,41.1927,41.2262,41.1843,41.2178,83120.0
2016-11-23 11:15:00,49.19,49.21,49.16,49.17,35846.0,41.2178,41.2346,41.1927,41.2011,35846.0
2016-11-23 11:20:00,49.17,49.22,49.17,49.21,21331.0,41.2011,41.243,41.2011,41.2346,21331.0
2016-11-23 11:25:00,49.2,49.21,49.18,49.19,17884.0,41.2262,41.2346,41.2095,41.2178,17884.0
2016-11-23 11:30:00,49.19,49.22,49.18,49.22,33795.0,41.2178,41.243,41.2095,41.243,33795.0
2016-11-23 11:35:00,49.22,49.26,49.21,49.26,21206.0,41.243,41.2765,41.2346,41.2765,21206.0
2016-11-23 11:40:00,49.26,49.28,49.24,49.26,30391.0,41.2765,41.2932,41.2597,41.2765,30391.0
2016-11-23 11:45:00,49.25,49.28,49.24,49.27,27310.0,41.2681,41.2932,41.2597,41.2849,27310.0
2016-11-23 11:50:00,49.27,49.29,49.27,49.29,30318.0,41.2849,41.3016,41.2849,41.3016,30318.0
2016-11-23 11:55:00,49.29,49.34,49.29,49.33,67764.0,41.3016,41.3435,41.3016,41.3351,67764.0
2016-11-23 12:00:00,49.33,49.36,49.28,49.3,30797.0,41.3351,41.3603,41.2932,41.31,30797.0
2016-11-23 12:05:00,49.3,49.31,49.25,49.26,32696.0,41.31,41.3184,41.2681,41.2765,32696.0
2016-11-23 12:10:00,49.26,49.27,49.25,49.26,16980.0,41.2765,41.2849,41.2681,41.2765,16980.0
2016-11-23 12:15:00,49.27,49.32,49.27,49.29,28612.0,41.2849,41.3268,41.2849,41.3016,28612.0
2016-11-23 12:20:00,49.29,49.33,49.29,49.31,19295.0,41.3016,41.3351,41.3016,41.3184,19295.0
2016-11-23 12:25:00,49.32,49.37,49.31,49.36,19016.0,41.3268,41.3687,41.3184,41.3603,19016.0
2016-11-23 12:30:00,49.36,49.37,49.34,49.34,10552.0,41.3603,41.3687,41.3435,41.3435,10552.0
2016-11-23 12:35:00,49.34,49.37,49.34,49.36,23552.0,41.3435,41.3687,41.3435,41.3603,23552.0
2016-11-23 12:40:00,49.35,49.4,49.34,49.4,44091.0,41.3519,41.3938,41.3435,41.3938,44091.0
2016-11-23 12:45:00,49.4,49.44,49.4,49.43,25394.0,41.3938,41.4273,41.3938,41.4189,25394.0
2016-11-23 12:50:00,49.42,49.43,49.39,49.4,18232.0,41.4106,41.4189,41.3854,41.3938,18232.0
2016-11-23 12:55:00,49.39,49.4,49.38,49.39,17575.0,41.3854,41.3938,41.377,41.3854,17575.0
2016-11-23 13:00:00,49.39,49.4,49.36,49.36,27989.0,41.3854,41.3938,41.3603,41.3603,27989.0
2016-11-23 13:05:00,49.37,49.37,49.34,49.36,18800.0,41.3687,41.3687,41.3435,41.3603,18800.0
2016-11-23 13:10:00,49.35,49.36,49.31,49.32,14757.0,41.3519,41.3603,41.3184,41.3268,14757.0
2016-11-23 13:15:00,49.32,49.32,49.28,49.3,14165.0,41.3268,41.3268,41.2932,41.31,14165.0
2016-11-23 13:20:00,49.31,49.33,49.3,49.32,7536.0,41.3184,41.3351,41.31,41.3268,7536.0
2016-11-23 13:25:00,49.32,49.33,49.3,49.32,22751.0,41.3268,41.3351,41.31,41.3268,22751.0
2016-11-23 13:30:00,49.31,49.34,49.31,49.34,16951.0,41.3184,41.3435,41.3184,41.3435,16951.0
2016-11-23 13:35:00,49.34,49.35,49.33,49.35,16675.0,41.3435,41.3519,41.3351,41.3519,16675.0
2016-11-23 13:40:00,49.35,49.37,49.32,49.32,16419.0,41.3519,41.3687,41.3268,41.3268,16419.0
2016-11-23 13:45:00,49.33,49.33,49.3,49.32,28619.0,41.3351,41.3351,41.31,41.3268,28619.0
2016-11-23 13:50:00,49.32,49.33,49.31,49.31,12822.0,41.3268,41.3351,41.3184,41.3184,12822.0
2016-11-23 13:55:00,49.31,49.33,49.31,49.32,15759.0,41.3184,41.3351,41.3184,41.3268,15759.0
2016-11-23 14:00:00,49.32,49.37,49.32,49.36,30789.0,41.3268,41.3687,41.3268,41.3603,30789.0
2016-11-23 14:05:00,49.36,49.38,49.34,49.36,58249.0,41.3603,41.377,41.3435,41.3603,58249.0
2016-11-23 14:10:00,49.36,49.37,49.32,49.36,19634.0,41.3603,41.3687,41.3268,41.3603,19634.0
2016-11-23 14:15:00,49.36,49.37,49.34,49.34,14984.0,41.3603,41.3687,41.3435,41.3435,14984.0
2016-11-23 14:20:00,49.35,49.37,49.34,49.35,26055.0,41.3519,41.3687,41.3435,41.3519,26055.0
2016-11-23 14:25:00,49.34,49.38,49.34,49.37,34859.0,41.3435,41.377,41.3435,41.3687,34859.0
2016-11-23 14:30:00,49.37,49.4,49.37,49.38,33103.0,41.3687,41.3938,41.3687,41.377,33103.0
2016-11-23 14:35:00,49.38,49.38,49.34,49.36,61246.0,41.377,41.377,41.3435,41.3603,61246.0
2016-11-23 14:40:00,49.36,49.38,49.35,49.38,14134.0,41.3603,41.377,41.3519,41.377,14134.0
2016-11-23 14:45:00,49.38,49.38,49.35,49.36,39521.0,41.377,41.377,41.3519,41.3603,39521.0
2016-11-23 14:50:00,49.36,49.36,49.33,49.34,20309.0,41.3603,41.3603,41.3351,41.3435,20309.0
2016-11-23 14:55:00,49.34,49.35,49.31,49.33,31499.0,41.3435,41.3519,41.3184,41.3351,31499.0
2016-11-23 15:00:00,49.33,49.34,49.32,49.33,34842.0,41.3351,41.3435,41.3268,41.3351,34842.0
2016-11-23 15:05:00,49.32,49.33,49.3,49.33,22384.0,41.3268,41.3351,41.31,41.3351,22384.0
2016-11-23 15:10:00,49.32,49.34,49.31,49.33,24772.0,41.3268,41.3435,41.3184,41.3351,24772.0
2016-11-23 15:15:00,49.34,49.34,49.32,49.32,26053.0,41.3435,41.3435,41.3268,41.3268,26053.0
2016-11-23 15:20:00,49.31,49.32,49.29,49.31,65511.0,41.3184,41.3268,41.3016,41.3184,65511.0
2016-11-23 15:25:00,49.31,49.35,49.31,49.34,74714.0,41.3184,41.3519,41.3184,41.3435,74714.0
2016-11-23 15:30:00,49.34,49.36,49.34,49.36,91116.0,41.3435,41.3603,41.3435,41.3603,91116.0
2016-11-23 15:35:00,49.36,49.38,49.35,49.36,69307.0,41.3603,41.377,41.3519,41.3603,69307.0
2016-11-23 15:40:00,49.36,49.42,49.36,49.41,106801.0,41.3603,41.4106,41.3603,41.4022,106801.0
2016-11-23 15:45:00,49.41,49.43,49.4,49.41,91530.0,41.4022,41.4189,41.3938,41.4022,91530.0
2016-11-23 15:50:00,49.41,49.42,49.38,49.4,144696.0,41.4022,41.4106,41.377,41.3938,144696.0
2016-11-23 15:55:00,49.4,49.43,49.38,49.43,155341.0,41.3938,41.4189,41.377,41.4189,155341.0
2016-11-25 09:30:00,49.46,49.56,49.44,49.47,100696.0,41.4441,41.5279,41.4273,41.4525,100696.0
2016-11-25 09:35:00,49.48,49.49,49.37,49.42,69407.0,41.4608,41.4692,41.3687,41.4106,69407.0
2016-11-25 09:40:00,49.42,49.53,49.42,49.46,253766.0,41.4106,41.5027,41.4106,41.4441,253766.0
2016-11-25 09:45:00,49.46,49.52,49.45,49.49,64344.0,41.4441,41.4944,41.4357,41.4692,64344.0
2016-11-25 09:50:00,49.49,49.51,49.47,49.48,27189.0,41.4692,41.486,41.4525,41.4608,27189.0
2016-11-25 09:55:00,49.49,49.54,49.48,49.52,22901.0,41.4692,41.5111,41.4608,41.4944,22901.0
2016-11-25 10:00:00,49.52,49.52,49.47,49.5,47865.0,41.4944,41.4944,41.4525,41.4776,47865.0
2016-11-25 10:05:00,49.5,49.52,49.49,49.51,11240.0,41.4776,41.4944,41.4692,41.486,11240.0
2016-11-25 10:10:00,49.51,49.53,49.5,49.51,19085.0,41.486,41.5027,41.4776,41.486,19085.0
2016-11-25 10:15:00,49.5,49.52,49.47,49.48,54957.0,41.4776,41.4944,41.4525,41.4608,54957.0
2016-11-25 10:20:00,49.47,49.49,49.45,49.47,35660.0,41.4525,41.4692,41.4357,41.4525,35660.0
2016-11-25 10:25:00,49.46,49.49,49.46,49.47,9914.0,41.4441,41.4692,41.4441,41.4525,9914.0
2016-11-25 10:30:00,49.46,49.49,49.44,49.48,25138.0,41.4441,41.4692,41.4273,41.4608,25138.0
2016-11-25 10:35:00,49.48,49.51,49.47,49.49,10049.0,41.4608,41.486,41.4525,41.4692,10049.0
2016-11-25 10:40:00,49.5,49.52,49.49,49.51,23616.0,41.4776,41.4944,41.4692,41.486,23616.0
2016-11-25 10:45:00,49.52,49.53,49.49,49.51,20014.0,41.4944,41.5027,41.4692,41.486,20014.0
2016-11-25 10:50:00,49.51,49.56,49.51,49.56,33469.0,41.486,41.5279,41.486,41.5279,33469.0
2016-11-25 10:55:00,49.56,49.57,49.52,49.53,48128.0,41.5279,41.5362,41.4944,41.5027,48128.0
2016-11-25 11:00:00,49.52,49.54,49.52,49.53,32603.0,41.4944,41.5111,41.4944,41.5027,32603.0
2016-11-25 11:05:00,49.54,49.55,49.51,49.52,17818.0,41.5111,41.5195,41.486,41.4944,17818.0
2016-11-25 11:10:00,49.52,49.56,49.5,49.56,12352.0,41.4944,41.5279,41.4776,41.5279,12352.0
2016-11-25 11:15:00,49.56,49.59,49.54,49.54,35351.0,41.5279,41.553,41.5111,41.5111,35351.0
2016-11-25 11:20:00,49.54,49.55,49.53,49.54,10245.0,41.5111,41.5195,41.5027,41.5111,10245.0
2016-11-25 11:25:00,49.55,49.57,49.54,49.56,29477.0,41.5195,41.5362,41.5111,41.5279,29477.0
2016-11-25 11:30:00,49.55,49.58,49.55,49.56,9235.0,41.5195,41.5446,41.5195,41.5279,9235.0
2016-11-25 11:35:00,49.57,49.57,49.55,49.57,14242.0,41.5362,41.5362,41.5195,41.5362,14242.0
2016-11-25 11:40:00,49.57,49.58,49.56,49.58,7925.0,41.5362,41.5446,41.5279,41.5446,7925.0
2016-11-25 11:45:00,49.58,49.59,49.54,49.54,19371.0,41.5446,41.553,41.5111,41.5111,19371.0
2016-11-25 11:50:00,49.54,49.54,49.52,49.52,11476.0,41.5111,41.5111,41.4944,41.4944,11476.0
2016-11-25 11:55:00,49.52,49.52,49.49,49.5,24387.0,41.4944,41.4944,41.4692,41.4776,24387.0
2016-11-25 12:00:00,49.5,49.51,49.48,49.49,31657.0,41.4776,41.486,41.4608,41.4692,31657.0
2016-11-25 12:05:00,49.49,49.51,49.48,49.5,15052.0,41.4692,41.486,41.4608,41.4776,15052.0
2016-11-25 12:10:00,49.5,49.52,49.49,49.49,27951.0,41.4776,41.4944,41.4692,41.4692,27951.0
2016-11-25 12:15:00,49.5,49.52,49.49,49.52,25492.0,41.4776,41.4944,41.4692,41.4944,25492.0
2016-11-25 12:20:00,49.51,49.52,49.5,49.5,21411.0,41.486,41.4944,41.4776,41.4776,21411.0
2016-11-25 12:25:00,49.49,49.5,49.48,49.48,25535.0,41.4692,41.4776,41.4608,41.4608,25535.0
2016-11-25 12:30:00,49.49,49.54,49.49,49.53,27873.0,41.4692,41.5111,41.4692,41.5027,27873.0
2016-11-25 12:35:00,49.54,49.55,49.52,49.54,13520.0,41.5111,41.5195,41.4944,41.5111,13520.0
2016-11-25 12:40:00,49.55,49.57,49.53,49.53,43784.0,41.5195,41.5362,41.5027,41.5027,43784.0
2016-11-25 12:45:00,49.54,49.55,49.53,49.53,24921.0,41.5111,41.5195,41.5027,41.5027,24921.0
2016-11-25 12:50:00,49.53,49.55,49.51,49.54,42740.0,41.5027,41.5195,41.486,41.5111,42740.0
2016-11-25 12:55:00,49.54,49.59,49.54,49.58,108318.0,41.5111,41.553,41.5111,41.5446,108318.0
2016-11-28 09:30:00,49.59,49.59,49.47,49.52,118840.0,41.553,41.553,41.4525,41.4944,118840.0
2016-11-28 09:35:00,49.52,49.55,49.47,49.49,188282.0,41.4944,41.5195,41.4525,41.4692,188282.0
2016-11-28 09:40:00,49.49,49.51,49.43,49.48,179282.0,41.4692,41.486,41.4189,41.4608,179282.0
2016-11-28 09:45:00,49.47,49.54,49.45,49.53,55345.0,41.4525,41.5111,41.4357,41.5027,55345.0
2016-11-28 09:50:00,49.53,49.55,49.48,49.51,51764.0,41.5027,41.5195,41.4608,41.486,51764.0
2016-11-28 09:55:00,49.5,49.51,49.44,49.47,41557.0,41.4776,41.486,41.4273,41.4525,41557.0
2016-11-28 10:00:00,49.46,49.5,49.44,49.5,47724.0,41.4441,41.4776,41.4273,41.4776,47724.0
2016-11-28 10:05:00,49.49,49.53,49.48,49.51,57636.0,41.4692,41.5027,41.4608,41.486,57636.0
2016-11-28 10:10:00,49.52,49.52,49.47,49.47,30231.0,41.4944,41.4944,41.4525,41.4525,30231.0
2016-11-28 10:15:00,49.47,49.5,49.46,49.5,31754.0,41.4525,41.4776,41.4441,41.4776,31754.0
2016-11-28 10:20:00,49.5,49.51,49.47,49.48,57818.0,41.4776,41.486,41.4525,41.4608,57818.0
2016-11-28 10:25:00,49.48,49.48,49.44,49.45,45982.0,41.4608,41.4608,41.4273,41.4357,45982.0
2016-11-28 10:30:00,49.44,49.49,49.44,49.46,56629.0,41.4273,41.4692,41.4273,41.4441,56629.0
2016-11-28 10:35:00,49.46,49.46,49.4,49.4,47194.0,41.4441,41.4441,41.3938,41.3938,47194.0
2016-11-28 10:40:00,49.41,49.42,49.31,49.31,76251.0,41.4022,41.4106,41.3184,41.3184,76251.0
2016-11-28 10:45:00,49.31,49.33,49.3,49.33,33227.0,41.3184,41.3351,41.31,41.3351,33227.0
2016-11-28 10:50:00,49.32,49.35,49.3,49.34,54720.0,41.3268,41.3519,41.31,41.3435,54720.0
2016-11-28 10:55:00,49.34,49.34,49.27,49.28,43656.0,41.3435,41.3435,41.2849,41.2932,43656.0
2016-11-28 11:00:00,49.28,49.31,49.26,49.31,32637.0,41.2932,41.3184,41.2765,41.3184,32637.0
2016-11-28 11:05:00,49.3,49.3,49.26,49.28,28168.0,41.31,41.31,41.2765,41.2932,28168.0
2016-11-28 11:10:00,49.28,49.29,49.26,49.27,41089.0,41.2932,41.3016,41.2765,41.2849,41089.0
2016-11-28 11:15:00,49.27,49.28,49.25,49.26,50362.0,41.2849,41.2932,41.2681,41.2765,50362.0
2016-11-28 11:20:00,49.26,49.31,49.25,49.31,48986.0,41.2765,41.3184,41.2681,41.3184,48986.0
2016-11-28 11:25:00,49.31,49.33,49.29,49.3,33590.0,41.3184,41.3351,41.3016,41.31,33590.0
2016-11-28 11:30:00,49.3,49.35,49.3,49.33,37301.0,41.31,41.3519,41.31,41.3351,37301.0
2016-11-28 11:35:00,49.33,49.35,49.32,49.32,38628.0,41.3351,41.3519,41.3268,41.3268,38628.0
2016-11-28 11:40:00,49.32,49.33,49.28,49.29,21195.0,41.3268,41.3351,41.2932,41.3016,21195.0
2016-11-28 11:45:00,49.29,49.31,49.27,49.3,46402.0,41.3016,41.3184,41.2849,41.31,46402.0
2016-11-28 11:50:00,49.3,49.31,49.29,49.3,16106.0,41.31,41.3184,41.3016,41.31,16106.0
2016-11-28 11:55:00,49.3,49.36,49.29,49.34,46477.0,41.31,41.3603,41.3016,41.3435,46477.0
2016-11-28 12:00:00,49.34,49.36,49.32,49.33,40991.0,41.3435,41.3603,41.3268,41.3351,40991.0
2016-11-28 12:05:00,49.33,49.36,49.32,49.34,17596.0,41.3351,41.3603,41.3268,41.3435,17596.0
2016-11-28 12:10:00,49.34,49.35,49.32,49.33,198100.0,41.3435,41.3519,41.3268,41.3351,198100.0
2016-11-28 12:15:00,49.33,49.33,49.31,49.32,71812.0,41.3351,41.3351,41.3184,41.3268,71812.0
2016-11-28 12:20:00,49.31,49.34,49.31,49.32,217431.0,41.3184,41.3435,41.3184,41.3268,217431.0
2016-11-28 12:25:00,49.32,49.34,49.31,49.33,118609.0,41.3268,41.3435,41.3184,41.3351,118609.0
2016-11-28 12:30:00,49.33,49.37,49.33,49.37,157169.0,41.3351,41.3687,41.3351,41.3687,157169.0
2016-11-28 12:35:00,49.36,49.36,49.33,49.33,36106.0,41.3603,41.3603,41.3351,41.3351,36106.0
2016-11-28 12:40:00,49.34,49.34,49.3,49.3,11535.0,41.3435,41.3435,41.31,41.31,11535.0
2016-11-28 12:45:00,49.3,49.31,49.29,49.31,22844.0,41.31,41.3184,41.3016,41.3184,22844.0
2016-11-28 12:50:00,49.31,49.33,49.3,49.31,10706.0,41.3184,41.3351,41.31,41.3184,10706.0
2016-11-28 12:55:00,49.32,49.34,49.31,49.32,11931.0,41.3268,41.3435,41.3184,41.3268,11931.0
2016-11-28 13:00:00,49.33,49.33,49.31,49.32,25078.0,41.3351,41.3351,41.3184,41.3268,25078.0
2016-11-28 13:05:00,49.31,49.32,49.31,49.32,8782.0,41.3184,41.3268,41.3184,41.3268,8782.0
2016-11-28 13:10:00,49.32,49.37,49.31,49.37,41126.0,41.3268,41.3687,41.3184,41.3687,41126.0
2016-11-28 13:15:00,49.36,49.37,49.32,49.32,16831.0,41.3603,41.3687,41.3268,41.3268,16831.0
2016-11-28 13:20:00,49.32,49.34,49.32,49.32,40913.0,41.3268,41.3435,41.3268,41.3268,40913.0
2016-11-28 13:25:00,49.33,49.37,49.33,49.37,11676.0,41.3351,41.3687,41.3351,41.3687,11676.0
2016-11-28 13:30:00,49.37,49.37,49.35,49.37,66816.0,41.3687,41.3687,41.3519,41.3687,66816.0
2016-11-28 13:35:00,49.37,49.38,49.35,49.36,17755.0,41.3687,41.377,41.3519,41.3603,17755.0
2016-11-28 13:40:00,49.36,49.39,49.36,49.38,29982.0,41.3603,41.3854,41.3603,41.377,29982.0
2016-11-28 13:45:00,49.38,49.39,49.36,49.39,30959.0,41.377,41.3854,41.3603,41.3854,30959.0
2016-11-28 13:50:00,49.39,49.39,49.37,49.39,14208.0,41.3854,41.3854,41.3687,41.3854,14208.0
2016-11-28 13:55:00,49.39,49.4,49.38,49.38,24882.0,41.3854,41.3938,41.377,41.377,24882.0
2016-11-28 14:00:00,49.38,49.39,49.36,49.39,26960.0,41.377,41.3854,41.3603,41.3854,26960.0
2016-11-28 14:05:00,49.38,49.4,49.38,49.4,16487.0,41.377,41.3938,41.377,41.3938,16487.0
2016-11-28 14:10:00,49.4,49.42,49.39,49.41,35765.0,41.3938,41.4106,41.3854,41.4022,35765.0
2016-11-28 14:15:00,49.4,49.42,49.39,49.42,26478.0,41.3938,41.4106,41.3854,41.4106,26478.0
2016-11-28 14:20:00,49.42,49.42,49.38,49.39,51700.0,41.4106,41.4106,41.377,41.3854,51700.0
2016-11-28 14:25:00,49.39,49.4,49.38,49.39,60727.0,41.3854,41.3938,41.377,41.3854,60727.0
2016-11-28 14:30:00,49.38,49.42,49.38,49.41,45384.0,41.377,41.4106,41.377,41.4022,45384.0
2016-11-28 14:35:00,49.41,49.44,49.4,49.41,59453.0,41.4022,41.4273,41.3938,41.4022,59453.0
2016-11-28 14:40:00,49.41,49.44,49.41,49.41,98894.0,41.4022,41.4273,41.4022,41.4022,98894.0
2016-11-28 14:45:00,49.41,49.43,49.4,49.42,67344.0,41.4022,41.4189,41.3938,41.4106,67344.0
2016-11-28 14:50:00,49.43,49.44,49.42,49.44,48223.0,41.4189,41.4273,41.4106,41.4273,48223.0
2016-11-28 14:55:00,49.43,49.45,49.43,49.45,53847.0,41.4189,41.4357,41.4189,41.4357,53847.0
2016-11-28 15:00:00,49.45,49.46,49.43,49.45,43793.0,41.4357,41.4441,41.4189,41.4357,43793.0
2016-11-28 15:05:00,49.45,49.45,49.43,49.45,78995.0,41.4357,41.4357,41.4189,41.4357,78995.0
2016-11-28 15:10:00,49.45,49.47,49.44,49.46,53377.0,41.4357,41.4525,41.4273,41.4441,53377.0
2016-11-28 15:15:00,49.45,49.48,49.44,49.48,50856.0,41.4357,41.4608,41.4273,41.4608,50856.0
2016-11-28 15:20:00,49.47,49.48,49.45,49.45,120193.0,41.4525,41.4608,41.4357,41.4357,120193.0
2016-11-28 15:25:00,49.45,49.45,49.4,49.41,74232.0,41.4357,41.4357,41.3938,41.4022,74232.0
2016-11-28 15:30:00,49.41,49.41,49.38,49.38,50227.0,41.4022,41.4022,41.377,41.377,50227.0
2016-11-28 15:35:00,49.38,49.4,49.38,49.38,25582.0,41.377,41.3938,41.377,41.377,25582.0
2016-11-28 15:40:00,49.38,49.39,49.34,49.34,64561.0,41.377,41.3854,41.3435,41.3435,64561.0
2016-11-28 15:45:00,49.34,49.36,49.33,49.34,55413.0,41.3435,41.3603,41.3351,41.3435,55413.0
2016-11-28 15:50:00,49.34,49.35,49.32,49.35,72317.0,41.3435,41.3519,41.3268,41.3519,72317.0
2016-11-28 15:55:00,49.35,49.38,49.33,49.37,201975.0,41.3519,41.377,41.3351,41.3687,201975.0
2016-11-29 09:30:00,49.19,49.19,49.0,49.13,105605.0,41.2178,41.2178,41.0586,41.1676,105605.0
2016-11-29 09:35:00,49.13,49.19,49.08,49.18,106203.0,41.1676,41.2178,41.1257,41.2095,106203.0
2016-11-29 09:40:00,49.18,49.18,49.06,49.1,85090.0,41.2095,41.2095,41.1089,41.1424,85090.0
2016-11-29 09:45:00,49.1,49.1,49.01,49.04,53306.0,41.1424,41.1424,41.067,41.0921,53306.0
2016-11-29 09:50:00,49.04,49.04,49.0,49.02,49611.0,41.0921,41.0921,41.0586,41.0754,49611.0
2016-11-29 09:55:00,49.01,49.05,49.0,49.04,14663.0,41.067,41.1005,41.0586,41.0921,14663.0
2016-11-29 10:00:00,49.04,49.1,49.04,49.07,35133.0,41.0921,41.1424,41.0921,41.1173,35133.0
2016-11-29 10:05:00,49.08,49.13,49.07,49.12,20526.0,41.1257,41.1676,41.1173,41.1592,20526.0
2016-11-29 10:10:00,49.12,49.15,49.12,49.15,21525.0,41.1592,41.1843,41.1592,41.1843,21525.0
2016-11-29 10:15:00,49.13,49.21,49.13,49.2,28809.0,41.1676,41.2346,41.1676,41.2262,28809.0
2016-11-29 10:20:00,49.19,49.22,49.19,49.21,21159.0,41.2178,41.243,41.2178,41.2346,21159.0
2016-11-29 10:25:00,49.21,49.22,49.15,49.16,69620.0,41.2346,41.243,41.1843,41.1927,69620.0
2016-11-29 10:30:00,49.16,49.21,49.16,49.18,39841.0,41.1927,41.2346,41.1927,41.2095,39841.0
2016-11-29 10:35:00,49.17,49.19,49.15,49.18,13663.0,41.2011,41.2178,41.1843,41.2095,13663.0
2016-11-29 10:40:00,49.18,49.21,49.17,49.2,35803.0,41.2095,41.2346,41.2011,41.2262,35803.0
2016-11-29 10:45:00,49.2,49.24,49.18,49.23,25486.0,41.2262,41.2597,41.2095,41.2514,25486.0
2016-11-29 10:50:00,49.22,49.23,49.2,49.22,17158.0,41.243,41.2514,41.2262,41.243,17158.0
2016-11-29 10:55:00,49.22,49.25,49.22,49.25,24110.0,41.243,41.2681,41.243,41.2681,24110.0
2016-11-29 11:00:00,49.26,49.28,49.24,49.24,19367.0,41.2765,41.2932,41.2597,41.2597,19367.0
2016-11-29 11:05:00,49.23,49.24,49.19,49.19,23913.0,41.2514,41.2597,41.2178,41.2178,23913.0
2016-11-29 11:10:00,49.19,49.2,49.17,49.2,37230.0,41.2178,41.2262,41.2011,41.2262,37230.0
2016-11-29 11:15:00,49.2,49.22,49.18,49.19,17124.0,41.2262,41.243,41.2095,41.2178,17124.0
2016-11-29 11:20:00,49.19,49.2,49.17,49.2,10381.0,41.2178,41.2262,41.2011,41.2262,10381.0
2016-11-29 11:25:00,49.2,49.24,49.19,49.23,34977.0,41.2262,41.2597,41.2178,41.2514,34977.0
2016-11-29 11:30:00,49.22,49.29,49.22,49.28,44397.0,41.243,41.3016,41.243,41.2932,44397.0
2016-11-29 11:35:00,49.28,49.3,49.26,49.27,25717.0,41.2932,41.31,41.2765,41.2849,25717.0
2016-11-29 11:40:00,49.27,49.32,49.27,49.31,13291.0,41.2849,41.3268,41.2849,41.3184,13291.0
2016-11-29 11:45:00,49.31,49.34,49.31,49.33,25414.0,41.3184,41.3435,41.3184,41.3351,25414.0
2016-11-29 11:50:00,49.32,49.33,49.31,49.32,8992.0,41.3268,41.3351,41.3184,41.3268,8992.0
2016-11-29 11:55:00,49.31,49.33,49.3,49.31,34167.0,41.3184,41.3351,41.31,41.3184,34167.0
2016-11-29 12:00:00,49.31,49.33,49.31,49.33,18111.0,41.3184,41.3351,41.3184,41.3351,18111.0
2016-11-29 12:05:00,49.32,49.32,49.28,49.28,11754.0,41.3268,41.3268,41.2932,41.2932,11754.0
2016-11-29 12:10:00,49.29,49.3,49.26,49.27,29834.0,41.3016,41.31,41.2765,41.2849,29834.0
2016-11-29 12:15:00,49.27,49.27,49.23,49.24,19137.0,41.2849,41.2849,41.2514,41.2597,19137.0
2016-11-29 12:20:00,49.25,49.25,49.21,49.22,22880.0,41.2681,41.2681,41.2346,41.243,22880.0
2016-11-29 12:25:00,49.22,49.24,49.21,49.24,13212.0,41.243,41.2597,41.2346,41.2597,13212.0
2016-11-29 12:30:00,49.24,49.27,49.23,49.27,19934.0,41.2597,41.2849,41.2514,41.2849,19934.0
2016-11-29 12:35:00,49.27,49.28,49.26,49.27,18040.0,41.2849,41.2932,41.2765,41.2849,18040.0
2016-11-29 12:40:00,49.27,49.3,49.26,49.29,60966.0,41.2849,41.31,41.2765,41.3016,60966.0
2016-11-29 12:45:00,49.29,49.29,49.26,49.27,13491.0,41.3016,41.3016,41.2765,41.2849,13491.0
2016-11-29 12:50:00,49.27,49.46,49.27,49.45,349095.0,41.2849,41.4441,41.2849,41.4357,349095.0
2016-11-29 12:55:00,49.45,49.46,49.43,49.44,24031.0,41.4357,41.4441,41.4189,41.4273,24031.0
2016-11-29 13:00:00,49.44,49.46,49.42,49.46,35567.0,41.4273,41.4441,41.4106,41.4441,35567.0
2016-11-29 13:05:00,49.46,49.49,49.45,49.49,41482.0,41.4441,41.4692,41.4357,41.4692,41482.0
2016-11-29 13:10:00,49.49,49.5,49.44,49.45,70954.0,41.4692,41.4776,41.4273,41.4357,70954.0
2016-11-29 13:15:00,49.46,49.47,49.44,49.46,40322.0,41.4441,41.4525,41.4273,41.4441,40322.0
2016-11-29 13:20:00,49.46,49.47,49.43,49.45,30949.0,41.4441,41.4525,41.4189,41.4357,30949.0
2016-11-29 13:25:00,49.45,49.46,49.43,49.44,12915.0,41.4357,41.4441,41.4189,41.4273,12915.0
2016-11-29 13:30:00,49.44,49.45,49.41,49.41,19109.0,41.4273,41.4357,41.4022,41.4022,19109.0
2016-11-29 13:35:00,49.41,49.41,49.39,49.4,22906.0,41.4022,41.4022,41.3854,41.3938,22906.0
2016-11-29 13:40:00,49.4,49.4,49.36,49.37,29101.0,41.3938,41.3938,41.3603,41.3687,29101.0
2016-11-29 13:45:00,49.37,49.4,49.34,49.4,36116.0,41.3687,41.3938,41.3435,41.3938,36116.0
2016-11-29 13:50:00,49.4,49.41,49.37,49.41,27267.0,41.3938,41.4022,41.3687,41.4022,27267.0
2016-11-29 13:55:00,49.41,49.45,49.41,49.45,9882.0,41.4022,41.4357,41.4022,41.4357,9882.0
2016-11-29 14:00:00,49.45,49.47,49.44,49.47,18031.0,41.4357,41.4525,41.4273,41.4525,18031.0
2016-11-29 14:05:00,49.47,49.5,49.47,49.48,13026.0,41.4525,41.4776,41.4525,41.4608,13026.0
2016-11-29 14:10:00,49.47,49.49,49.46,49.47,26788.0,41.4525,41.4692,41.4441,41.4525,26788.0
2016-11-29 14:15:00,49.47,49.5,49.47,49.48,13747.0,41.4525,41.4776,41.4525,41.4608,13747.0
2016-11-29 14:20:00,49.48,49.49,49.47,49.48,18879.0,41.4608,41.4692,41.4525,41.4608,18879.0
2016-11-29 14:25:00,49.48,49.48,49.46,49.47,45924.0,41.4608,41.4608,41.4441,41.4525,45924.0
2016-11-29 14:30:00,49.47,49.49,49.45,49.49,57639.0,41.4525,41.4692,41.4357,41.4692,57639.0
2016-11-29 14:35:00,49.49,49.56,49.49,49.55,47523.0,41.4692,41.5279,41.4692,41.5195,47523.0
2016-11-29 14:40:00,49.55,49.61,49.54,49.56,46744.0,41.5195,41.5698,41.5111,41.5279,46744.0
2016-11-29 14:45:00,49.57,49.58,49.55,49.56,17671.0,41.5362,41.5446,41.5195,41.5279,17671.0
2016-11-29 14:50:00,49.57,49.58,49.53,49.55,27770.0,41.5362,41.5446,41.5027,41.5195,27770.0
2016-11-29 14:55:00,49.55,49.55,49.47,49.49,40520.0,41.5195,41.5195,41.4525,41.4692,40520.0
2016-11-29 15:00:00,49.48,49.48,49.43,49.44,30624.0,41.4608,41.4608,41.4189,41.4273,30624.0
2016-11-29 15:05:00,49.44,49.45,49.43,49.44,45419.0,41.4273,41.4357,41.4189,41.4273,45419.0
2016-11-29 15:10:00,49.44,49.44,49.41,49.42,50539.0,41.4273,41.4273,41.4022,41.4106,50539.0
2016-11-29 15:15:00,49.41,49.44,49.39,49.4,25096.0,41.4022,41.4273,41.3854,41.3938,25096.0
2016-11-29 15:20:00,49.4,49.43,49.39,49.41,27266.0,41.3938,41.4189,41.3854,41.4022,27266.0
2016-11-29 15:25:00,49.42,49.43,49.4,49.41,44010.0,41.4106,41.4189,41.3938,41.4022,44010.0
2016-11-29 15:30:00,49.41,49.42,49.4,49.4,38239.0,41.4022,41.4106,41.3938,41.3938,38239.0
2016-11-29 15:35:00,49.41,49.43,49.38,49.39,78322.0,41.4022,41.4189,41.377,41.3854,78322.0
2016-11-29 15:40:00,49.39,49.39,49.37,49.38,46357.0,41.3854,41.3854,41.3687,41.377,46357.0
2016-11-29 15:45:00,49.37,49.4,49.35,49.4,62972.0,41.3687,41.3938,41.3519,41.3938,62972.0
2016-11-29 15:50:00,49.4,49.44,49.39,49.43,64322.0,41.3938,41.4273,41.3854,41.4189,64322.0
2016-11-29 15:55:00,49.44,49.44,49.4,49.42,300242.0,41.4273,41.4273,41.3938,41.4106,300242.0
2016-11-30 09:30:00,49.67,49.83,49.51,49.79,120084.0,41.62,41.7541,41.486,41.7206,120084.0
2016-11-30 09:35:00,49.79,49.84,49.78,49.83,135663.0,41.7206,41.7625,41.7122,41.7541,135663.0
2016-11-30 09:40:00,49.84,49.85,49.75,49.75,98419.0,41.7625,41.7709,41.6871,41.6871,98419.0
2016-11-30 09:45:00,49.75,49.77,49.71,49.77,81633.0,41.6871,41.7038,41.6536,41.7038,81633.0
2016-11-30 09:50:00,49.77,49.78,49.67,49.68,127652.0,41.7038,41.7122,41.62,41.6284,127652.0
2016-11-30 09:55:00,49.68,49.7,49.61,49.62,158823.0,41.6284,41.6452,41.5698,41.5781,158823.0
2016-11-30 10:00:00,49.61,49.61,49.55,49.57,55459.0,41.5698,41.5698,41.5195,41.5362,55459.0
2016-11-30 10:05:00,49.57,49.62,49.56,49.62,27889.0,41.5362,41.5781,41.5279,41.5781,27889.0
2016-11-30 10:10:00,49.62,49.63,49.59,49.59,94989.0,41.5781,41.5865,41.553,41.553,94989.0
2016-11-30 10:15:00,49.6,49.61,49.56,49.58,86992.0,41.5614,41.5698,41.5279,41.5446,86992.0
2016-11-30 10:20:00,49.58,49.59,49.54,49.55,127105.0,41.5446,41.553,41.5111,41.5195,127105.0
2016-11-30 10:25:00,49.55,49.57,49.54,49.54,70292.0,41.5195,41.5362,41.5111,41.5111,70292.0
2016-11-30 10:30:00,49.54,49.58,49.51,49.56,132445.0,41.5111,41.5446,41.486,41.5279,132445.0
2016-11-30 10:35:00,49.56,49.59,49.55,49.58,29607.0,41.5279,41.553,41.5195,41.5446,29607.0
2016-11-30 10:40:00,49.58,49.64,49.57,49.62,37081.0,41.5446,41.5949,41.5362,41.5781,37081.0
2016-11-30 10:45:00,49.62,49.67,49.62,49.64,33828.0,41.5781,41.62,41.5781,41.5949,33828.0
2016-11-30 10:50:00,49.63,49.66,49.63,49.65,45330.0,41.5865,41.6117,41.5865,41.6033,45330.0
2016-11-30 10:55:00,49.65,49.68,49.63,49.64,100655.0,41.6033,41.6284,41.5865,41.5949,100655.0
2016-11-30 11:00:00,49.64,49.66,49.62,49.62,82613.0,41.5949,41.6117,41.5781,41.5781,82613.0
2016-11-30 11:05:00,49.63,49.71,49.62,49.71,54180.0,41.5865,41.6536,41.5781,41.6536,54180.0
2016-11-30 11:10:00,49.71,49.72,49.68,49.7,45960.0,41.6536,41.6619,41.6284,41.6452,45960.0
2016-11-30 11:15:00,49.7,49.72,49.69,49.69,30041.0,41.6452,41.6619,41.6368,41.6368,30041.0
2016-11-30 11:20:00,49.69,49.74,49.69,49.71,71400.0,41.6368,41.6787,41.6368,41.6536,71400.0
2016-11-30 11:25:00,49.7,49.7,49.64,49.64,43441.0,41.6452,41.6452,41.5949,41.5949,43441.0
2016-11-30 11:30:00,49.64,49.65,49.6,49.63,79134.0,41.5949,41.6033,41.5614,41.5865,79134.0
2016-11-30 11:35:00,49.63,49.69,49.63,49.68,127964.0,41.5865,41.6368,41.5865,41.6284,127964.0
2016-11-30 11:40:00,49.67,49.74,49.67,49.73,46229.0,41.62,41.6787,41.62,41.6703,46229.0
2016-11-30 11:45:00,49.72,49.74,49.7,49.74,51513.0,41.6619,41.6787,41.6452,41.6787,51513.0
2016-11-30 11:50:00,49.74,49.75,49.71,49.72,48879.0,41.6787,41.6871,41.6536,41.6619,48879.0
2016-11-30 11:55:00,49.72,49.73,49.7,49.73,23838.0,41.6619,41.6703,41.6452,41.6703,23838.0
2016-11-30 12:00:00,49.73,49.75,49.71,49.71,49423.0,41.6703,41.6871,41.6536,41.6536,49423.0
2016-11-30 12:05:00,49.71,49.73,49.71,49.71,22795.0,41.6536,41.6703,41.6536,41.6536,22795.0
2016-11-30 12:10:00,49.7,49.72,49.69,49.69,47200.0,41.6452,41.6619,41.6368,41.6368,47200.0
2016-11-30 12:15:00,49.69,49.73,49.69,49.73,22676.0,41.6368,41.6703,41.6368,41.6703,22676.0
2016-11-30 12:20:00,49.72,49.74,49.72,49.73,21337.0,41.6619,41.6787,41.6619,41.6703,21337.0
2016-11-30 12:25:00,49.73,49.73,49.71,49.72,17973.0,41.6703,41.6703,41.6536,41.6619,17973.0
2016-11-30 12:30:00,49.72,49.78,49.71,49.77,22003.0,41.6619,41.7122,41.6536,41.7038,22003.0
2016-11-30 12:35:00,49.77,49.78,49.76,49.77,33037.0,41.7038,41.7122,41.6955,41.7038,33037.0
2016-11-30 12:40:00,49.77,49.83,49.77,49.81,20921.0,41.7038,41.7541,41.7038,41.7374,20921.0
2016-11-30 12:45:00,49.81,49.82,49.79,49.79,32909.0,41.7374,41.7457,41.7206,41.7206,32909.0
2016-11-30 12:50:00,49.79,49.8,49.77,49.8,38073.0,41.7206,41.729,41.7038,41.729,38073.0
2016-11-30 12:55:00,49.8,49.8,49.77,49.8,45166.0,41.729,41.729,41.7038,41.729,45166.0
2016-11-30 13:00:00,49.8,49.82,49.8,49.8,152929.0,41.729,41.7457,41.729,41.729,152929.0
2016-11-30 13:05:00,49.8,49.81,49.78,49.8,23470.0,41.729,41.7374,41.7122,41.729,23470.0
2016-11-30 13:10:00,49.79,49.81,49.78,49.8,41020.0,41.7206,41.7374,41.7122,41.729,41020.0
2016-11-30 13:15:00,49.81,49.82,49.78,49.81,24252.0,41.7374,41.7457,41.7122,41.7374,24252.0
2016-11-30 13:20:00,49.82,49.83,49.8,49.8,28911.0,41.7457,41.7541,41.729,41.729,28911.0
2016-11-30 13:25:00,49.8,49.84,49.8,49.81,35608.0,41.729,41.7625,41.729,41.7374,35608.0
2016-11-30 13:30:00,49.82,49.86,49.81,49.86,41623.0,41.7457,41.7792,41.7374,41.7792,41623.0
2016-11-30 13:35:00,49.87,49.89,49.87,49.89,19948.0,41.7876,41.8044,41.7876,41.8044,19948.0
2016-11-30 13:40:00,49.89,49.98,49.88,49.98,92956.0,41.8044,41.8798,41.796,41.8798,92956.0
2016-11-30 13:45:00,49.97,50.06,49.97,50.03,77253.0,41.8714,41.9468,41.8714,41.9217,77253.0
2016-11-30 13:50:00,50.03,50.04,49.98,49.99,20712.0,41.9217,41.9301,41.8798,41.8882,20712.0
2016-11-30 13:55:00,50.0,50.01,49.97,49.97,64548.0,41.8966,41.9049,41.8714,41.8714,64548.0
2016-11-30 14:00:00,49.97,49.98,49.92,49.92,36325.0,41.8714,41.8798,41.8295,41.8295,36325.0
2016-11-30 14:05:00,49.93,49.94,49.88,49.91,38366.0,41.8379,41.8463,41.796,41.8211,38366.0
2016-11-30 14:10:00,49.91,49.92,49.87,49.87,17708.0,41.8211,41.8295,41.7876,41.7876,17708.0
2016-11-30 14:15:00,49.87,49.94,49.87,49.93,27405.0,41.7876,41.8463,41.7876,41.8379,27405.0
2016-11-30 14:20:00,49.93,49.93,49.89,49.91,31967.0,41.8379,41.8379,41.8044,41.8211,31967.0
2016-11-30 14:25:00,49.9,49.92,49.9,49.91,18951.0,41.8128,41.8295,41.8128,41.8211,18951.0
2016-11-30 14:30:00,49.91,49.92,49.89,49.9,92360.0,41.8211,41.8295,41.8044,41.8128,92360.0
2016-11-30 14:35:00,49.9,49.92,49.89,49.9,19221.0,41.8128,41.8295,41.8044,41.8128,19221.0
2016-11-30 14:40:00,49.9,49.91,49.83,49.83,17759.0,41.8128,41.8211,41.7541,41.7541,17759.0
2016-11-30 14:45:00,49.82,49.88,49.82,49.87,110445.0,41.7457,41.796,41.7457,41.7876,110445.0
2016-11-30 14:50:00,49.87,49.9,49.82,49.88,163358.0,41.7876,41.8128,41.7457,41.796,163358.0
2016-11-30 14:55:00,49.88,49.88,49.85,49.87,42318.0,41.796,41.796,41.7709,41.7876,42318.0
2016-11-30 15:00:00,49.87,49.9,49.86,49.9,30376.0,41.7876,41.8128,41.7792,41.8128,30376.0
2016-11-30 15:05:00,49.89,49.93,49.88,49.9,53248.0,41.8044,41.8379,41.796,41.8128,53248.0
2016-11-30 15:10:00,49.9,49.96,49.89,49.96,89130.0,41.8128,41.863,41.8044,41.863,89130.0
2016-11-30 15:15:00,49.96,49.98,49.95,49.96,62821.0,41.863,41.8798,41.8547,41.863,62821.0
2016-11-30 15:20:00,49.96,50.02,49.95,49.99,80090.0,41.863,41.9133,41.8547,41.8882,80090.0
2016-11-30 15:25:00,49.99,50.01,49.98,50.01,139087.0,41.8882,41.9049,41.8798,41.9049,139087.0
2016-11-30 15:30:00,50.01,50.03,49.99,50.02,136243.0,41.9049,41.9217,41.8882,41.9133,136243.0
2016-11-30 15:35:00,50.01,50.02,49.98,50.0,207953.0,41.9049,41.9133,41.8798,41.8966,207953.0
2016-11-30 15:40:00,50.0,50.01,49.99,50.0,90213.0,41.8966,41.9049,41.8882,41.8966,90213.0
2016-11-30 15:45:00,50.0,50.04,49.99,50.03,526528.0,41.8966,41.9301,41.8882,41.9217,526528.0
2016-11-30 15:50:00,50.03,50.05,50.0,50.04,423497.0,41.9217,41.9385,41.8966,41.9301,423497.0
2016-11-30 15:55:00,50.05,50.05,49.95,49.95,331937.0,41.9385,41.9385,41.8547,41.8547,331937.0
2016-12-01 09:30:00,50.11,50.18,50.09,50.12,200427.0,41.9887,42.0474,41.972,41.9971,200427.0
2016-12-01 09:35:00,50.12,50.15,50.06,50.08,142565.0,41.9971,42.0222,41.9468,41.9636,142565.0
2016-12-01 09:40:00,50.08,50.19,50.08,50.17,137252.0,41.9636,42.0558,41.9636,42.039,137252.0
2016-12-01 09:45:00,50.17,50.23,50.16,50.17,87678.0,42.039,42.0893,42.0306,42.039,87678.0
2016-12-01 09:50:00,50.18,50.2,50.11,50.12,141608.0,42.0474,42.0641,41.9887,41.9971,141608.0
2016-12-01 09:55:00,50.1,50.17,50.08,50.16,60148.0,41.9804,42.039,41.9636,42.0306,60148.0
2016-12-01 10:00:00,50.16,50.27,50.15,50.26,72365.0,42.0306,42.1228,42.0222,42.1144,72365.0
2016-12-01 10:05:00,50.26,50.33,50.24,50.3,108327.0,42.1144,42.1731,42.0977,42.1479,108327.0
2016-12-01 10:10:00,50.3,50.31,50.25,50.26,60638.0,42.1479,42.1563,42.106,42.1144,60638.0
2016-12-01 10:15:00,50.26,50.31,50.25,50.29,101861.0,42.1144,42.1563,42.106,42.1396,101861.0
2016-12-01 10:20:00,50.29,50.29,50.21,50.23,51311.0,42.1396,42.1396,42.0725,42.0893,51311.0
2016-12-01 10:25:00,50.23,50.28,50.21,50.21,70428.0,42.0893,42.1312,42.0725,42.0725,70428.0
2016-12-01 10:30:00,50.21,50.21,50.14,50.19,54062.0,42.0725,42.0725,42.0139,42.0558,54062.0
2016-12-01 10:35:00,50.19,50.23,50.16,50.17,36730.0,42.0558,42.0893,42.0306,42.039,36730.0
2016-12-01 10:40:00,50.17,50.19,50.11,50.18,54360.0,42.039,42.0558,41.9887,42.0474,54360.0
2016-12-01 10:45:00,50.18,50.24,50.17,50.19,90777.0,42.0474,42.0977,42.039,42.0558,90777.0
2016-12-01 10:50:00,50.19,50.19,50.14,50.16,166429.0,42.0558,42.0558,42.0139,42.0306,166429.0
2016-12-01 10:55:00,50.17,50.19,50.13,50.18,212893.0,42.039,42.0558,42.0055,42.0474,212893.0
2016-12-01 11:00:00,50.18,50.2,50.15,50.16,233355.0,42.0474,42.0641,42.0222,42.0306,233355.0
2016-12-01 11:05:00,50.16,50.18,50.13,50.17,327580.0,42.0306,42.0474,42.0055,42.039,327580.0
2016-12-01 11:10:00,50.17,50.17,50.11,50.12,374220.0,42.039,42.039,41.9887,41.9971,374220.0
2016-12-01 11:15:00,50.12,50.13,50.05,50.07,432843.0,41.9971,42.0055,41.9385,41.9552,432843.0
2016-12-01 11:20:00,50.08,50.16,50.06,50.15,199614.0,41.9636,42.0306,41.9468,42.0222,199614.0
2016-12-01 11:25:00,50.15,50.16,50.11,50.14,29400.0,42.0222,42.0306,41.9887,42.0139,29400.0
2016-12-01 11:30:00,50.14,50.18,50.14,50.18,35262.0,42.0139,42.0474,42.0139,42.0474,35262.0
2016-12-01 11:35:00,50.18,50.23,50.18,50.19,64277.0,42.0474,42.0893,42.0474,42.0558,64277.0
2016-12-01 11:40:00,50.18,50.2,50.15,50.16,42134.0,42.0474,42.0641,42.0222,42.0306,42134.0
2016-12-01 11:45:00,50.16,50.19,50.15,50.17,25568.0,42.0306,42.0558,42.0222,42.039,25568.0
2016-12-01 11:50:00,50.17,50.19,50.17,50.18,39703.0,42.039,42.0558,42.039,42.0474,39703.0
2016-12-01 11:55:00,50.17,50.17,50.15,50.16,28202.0,42.039,42.039,42.0222,42.0306,28202.0
2016-12-01 12:00:00,50.16,50.17,50.13,50.14,34069.0,42.0306,42.039,42.0055,42.0139,34069.0
2016-12-01 12:05:00,50.14,50.15,50.12,50.12,30190.0,42.0139,42.0222,41.9971,41.9971,30190.0
2016-12-01 12:10:00,50.12,50.14,50.1,50.14,17787.0,41.9971,42.0139,41.9804,42.0139,17787.0
2016-12-01 12:15:00,50.14,50.14,50.1,50.12,23395.0,42.0139,42.0139,41.9804,41.9971,23395.0
2016-12-01 12:20:00,50.11,50.16,50.11,50.14,38488.0,41.9887,42.0306,41.9887,42.0139,38488.0
2016-12-01 12:25:00,50.14,50.15,50.1,50.13,37238.0,42.0139,42.0222,41.9804,42.0055,37238.0
2016-12-01 12:30:00,50.13,50.16,50.11,50.13,31316.0,42.0055,42.0306,41.9887,42.0055,31316.0
2016-12-01 12:35:00,50.14,50.14,50.11,50.12,11580.0,42.0139,42.0139,41.9887,41.9971,11580.0
2016-12-01 12:40:00,50.11,50.12,50.06,50.09,35943.0,41.9887,41.9971,41.9468,41.972,35943.0
2016-12-01 12:45:00,50.09,50.09,50.03,50.03,212609.0,41.972,41.972,41.9217,41.9217,212609.0
2016-12-01 12:50:00,50.03,50.06,50.02,50.03,58689.0,41.9217,41.9468,41.9133,41.9217,58689.0
2016-12-01 12:55:00,50.03,50.03,49.98,50.0,89054.0,41.9217,41.9217,41.8798,41.8966,89054.0
2016-12-01 13:00:00,50.0,50.0,49.95,49.96,43077.0,41.8966,41.8966,41.8547,41.863,43077.0
2016-12-01 13:05:00,49.97,49.98,49.93,49.95,29902.0,41.8714,41.8798,41.8379,41.8547,29902.0
2016-12-01 13:10:00,49.94,49.97,49.94,49.96,69223.0,41.8463,41.8714,41.8463,41.863,69223.0
2016-12-01 13:15:00,49.95,49.97,49.94,49.96,50380.0,41.8547,41.8714,41.8463,41.863,50380.0
2016-12-01 13:20:00,49.95,49.96,49.91,49.93,26374.0,41.8547,41.863,41.8211,41.8379,26374.0
2016-12-01 13:25:00,49.94,49.95,49.92,49.93,41393.0,41.8463,41.8547,41.8295,41.8379,41393.0
2016-12-01 13:30:00,49.93,49.96,49.92,49.95,78297.0,41.8379,41.863,41.8295,41.8547,78297.0
2016-12-01 13:35:00,49.95,49.97,49.94,49.97,74458.0,41.8547,41.8714,41.8463,41.8714,74458.0
2016-12-01 13:40:00,49.97,49.98,49.93,49.94,18124.0,41.8714,41.8798,41.8379,41.8463,18124.0
2016-12-01 13:45:00,49.94,49.95,49.9,49.91,35399.0,41.8463,41.8547,41.8128,41.8211,35399.0
2016-12-01 13:50:00,49.91,49.92,49.87,49.9,30746.0,41.8211,41.8295,41.7876,41.8128,30746.0
2016-12-01 13:55:00,49.9,49.91,49.81,49.81,283116.0,41.8128,41.8211,41.7374,41.7374,283116.0
2016-12-01 14:00:00,49.81,49.86,49.81,49.86,160730.0,41.7374,41.7792,41.7374,41.7792,160730.0
2016-12-01 14:05:00,49.85,49.88,49.84,49.88,144132.0,41.7709,41.796,41.7625,41.796,144132.0
2016-12-01 14:10:00,49.87,49.88,49.83,49.88,92260.0,41.7876,41.796,41.7541,41.796,92260.0
2016-12-01 14:15:00,49.88,49.93,49.86,49.92,82617.0,41.796,41.8379,41.7792,41.8295,82617.0
2016-12-01 14:20:00,49.91,49.91,49.87,49.9,73026.0,41.8211,41.8211,41.7876,41.8128,73026.0
2016-12-01 14:25:00,49.91,49.92,49.87,49.88,37521.0,41.8211,41.8295,41.7876,41.796,37521.0
2016-12-01 14:30:00,49.89,49.93,49.88,49.93,23442.0,41.8044,41.8379,41.796,41.8379,23442.0
2016-12-01 14:35:00,49.93,49.95,49.91,49.94,79738.0,41.8379,41.8547,41.8211,41.8463,79738.0
2016-12-01 14:40:00,49.94,49.97,49.94,49.95,35576.0,41.8463,41.8714,41.8463,41.8547,35576.0
2016-12-01 14:45:00,49.95,49.96,49.89,49.91,62749.0,41.8547,41.863,41.8044,41.8211,62749.0
2016-12-01 14:50:00,49.91,49.93,49.89,49.9,18415.0,41.8211,41.8379,41.8044,41.8128,18415.0
2016-12-01 14:55:00,49.9,49.93,49.88,49.91,68466.0,41.8128,41.8379,41.796,41.8211,68466.0
2016-12-01 15:00:00,49.91,49.91,49.88,49.88,27713.0,41.8211,41.8211,41.796,41.796,27713.0
2016-12-01 15:05:00,49.88,49.89,49.86,49.88,64757.0,41.796,41.8044,41.7792,41.796,64757.0
2016-12-01 15:10:00,49.88,49.9,49.88,49.9,212121.0,41.796,41.8128,41.796,41.8128,212121.0
2016-12-01 15:15:00,49.9,49.9,49.86,49.87,70823.0,41.8128,41.8128,41.7792,41.7876,70823.0
2016-12-01 15:20:00,49.87,49.9,49.86,49.9,404630.0,41.7876,41.8128,41.7792,41.8128,404630.0
2016-12-01 15:25:00,49.89,49.93,49.88,49.92,192264.0,41.8044,41.8379,41.796,41.8295,192264.0
2016-12-01 15:30:00,49.91,49.95,49.9,49.93,84454.0,41.8211,41.8547,41.8128,41.8379,84454.0
2016-12-01 15:35:00,49.94,49.94,49.9,49.91,87669.0,41.8463,41.8463,41.8128,41.8211,87669.0
2016-12-01 15:40:00,49.9,49.91,49.87,49.91,156266.0,41.8128,41.8211,41.7876,41.8211,156266.0
2016-12-01 15:45:00,49.91,49.91,49.85,49.86,99694.0,41.8211,41.8211,41.7709,41.7792,99694.0
2016-12-01 15:50:00,49.86,49.91,49.86,49.91,147255.0,41.7792,41.8211,41.7792,41.8211,147255.0
2016-12-01 15:55:00,49.91,49.94,49.9,49.93,385906.0,41.8211,41.8463,41.8128,41.8379,385906.0
2016-12-02 09:30:00,49.92,49.95,49.79,49.84,187960.0,41.8295,41.8547,41.7206,41.7625,187960.0
2016-12-02 09:35:00,49.83,49.84,49.69,49.73,175333.0,41.7541,41.7625,41.6368,41.6703,175333.0
2016-12-02 09:40:00,49.73,49.8,49.69,49.78,150616.0,41.6703,41.729,41.6368,41.7122,150616.0
2016-12-02 09:45:00,49.79,49.87,49.75,49.87,148643.0,41.7206,41.7876,41.6871,41.7876,148643.0
2016-12-02 09:50:00,49.87,49.94,49.86,49.93,211479.0,41.7876,41.8463,41.7792,41.8379,211479.0
2016-12-02 09:55:00,49.93,49.97,49.9,49.96,114563.0,41.8379,41.8714,41.8128,41.863,114563.0
2016-12-02 10:00:00,49.96,50.0,49.96,49.96,154453.0,41.863,41.8966,41.863,41.863,154453.0
2016-12-02 10:05:00,49.97,50.03,49.96,50.03,71471.0,41.8714,41.9217,41.863,41.9217,71471.0
2016-12-02 10:10:00,50.02,50.06,50.0,50.05,45447.0,41.9133,41.9468,41.8966,41.9385,45447.0
2016-12-02 10:15:00,50.06,50.07,50.01,50.06,56763.0,41.9468,41.9552,41.9049,41.9468,56763.0
2016-12-02 10:20:00,50.06,50.07,50.03,50.05,51068.0,41.9468,41.9552,41.9217,41.9385,51068.0
2016-12-02 10:25:00,50.05,50.08,50.04,50.04,47380.0,41.9385,41.9636,41.9301,41.9301,47380.0
2016-12-02 10:30:00,50.05,50.07,50.04,50.04,50546.0,41.9385,41.9552,41.9301,41.9301,50546.0
2016-12-02 10:35:00,50.04,50.09,50.02,50.09,26679.0,41.9301,41.972,41.9133,41.972,26679.0
2016-12-02 10:40:00,50.09,50.12,50.08,50.1,116163.0,41.972,41.9971,41.9636,41.9804,116163.0
2016-12-02 10:45:00,50.1,50.12,50.08,50.09,76086.0,41.9804,41.9971,41.9636,41.972,76086.0
2016-12-02 10:50:00,50.09,50.11,50.09,50.1,35537.0,41.972,41.9887,41.972,41.9804,35537.0
2016-12-02 10:55:00,50.09,50.1,50.05,50.06,41604.0,41.972,41.9804,41.9385,41.9468,41604.0
2016-12-02 11:00:00,50.05,50.08,50.04,50.07,67756.0,41.9385,41.9636,41.9301,41.9552,67756.0
2016-12-02 11:05:00,50.08,50.1,50.07,50.09,21362.0,41.9636,41.9804,41.9552,41.972,21362.0
2016-12-02 11:10:00,50.09,50.14,50.08,50.09,208349.0,41.972,42.0139,41.9636,41.972,208349.0
2016-12-02 11:15:00,50.09,50.13,50.09,50.11,55788.0,41.972,42.0055,41.972,41.9887,55788.0
2016-12-02 11:20:00,50.11,50.11,50.07,50.09,78199.0,41.9887,41.9887,41.9552,41.972,78199.0
2016-12-02 11:25:00,50.09,50.09,50.06,50.07,22540.0,41.972,41.972,41.9468,41.9552,22540.0
2016-12-02 11:30:00,50.07,50.1,50.07,50.08,35468.0,41.9552,41.9804,41.9552,41.9636,35468.0
2016-12-02 11:35:00,50.08,50.09,50.04,50.04,30165.0,41.9636,41.972,41.9301,41.9301,30165.0
2016-12-02 11:40:00,50.03,50.05,50.02,50.03,61198.0,41.9217,41.9385,41.9133,41.9217,61198.0
2016-12-02 11:45:00,50.02,50.04,50.01,50.02,25322.0,41.9133,41.9301,41.9049,41.9133,25322.0
2016-12-02 11:50:00,50.03,50.03,50.02,50.03,23813.0,41.9217,41.9217,41.9133,41.9217,23813.0
2016-12-02 11:55:00,50.03,50.04,50.0,50.0,33587.0,41.9217,41.9301,41.8966,41.8966,33587.0
2016-12-02 12:00:00,50.0,50.01,49.98,50.0,34143.0,41.8966,41.9049,41.8798,41.8966,34143.0
2016-12-02 12:05:00,50.0,50.0,49.97,49.97,22978.0,41.8966,41.8966,41.8714,41.8714,22978.0
2016-12-02 12:10:00,49.98,49.98,49.96,49.98,26319.0,41.8798,41.8798,41.863,41.8798,26319.0
2016-12-02 12:15:00,49.97,49.98,49.95,49.97,34469.0,41.8714,41.8798,41.8547,41.8714,34469.0
2016-12-02 12:20:00,49.96,49.96,49.93,49.93,19563.0,41.863,41.863,41.8379,41.8379,19563.0
2016-12-02 12:25:00,49.93,49.95,49.92,49.93,31386.0,41.8379,41.8547,41.8295,41.8379,31386.0
2016-12-02 12:30:00,49.92,49.93,49.88,49.91,20311.0,41.8295,41.8379,41.796,41.8211,20311.0
2016-12-02 12:35:00,49.91,49.91,49.88,49.88,36464.0,41.8211,41.8211,41.796,41.796,36464.0
2016-12-02 12:40:00,49.89,49.9,49.88,49.89,21162.0,41.8044,41.8128,41.796,41.8044,21162.0
2016-12-02 12:45:00,49.88,49.89,49.87,49.89,28520.0,41.796,41.8044,41.7876,41.8044,28520.0
2016-12-02 12:50:00,49.89,49.91,49.88,49.9,25361.0,41.8044,41.8211,41.796,41.8128,25361.0
2016-12-02 12:55:00,49.9,49.94,49.9,49.92,42856.0,41.8128,41.8463,41.8128,41.8295,42856.0
2016-12-02 13:00:00,49.92,49.93,49.91,49.92,30680.0,41.8295,41.8379,41.8211,41.8295,30680.0
2016-12-02 13:05:00,49.91,49.92,49.88,49.88,35956.0,41.8211,41.8295,41.796,41.796,35956.0
2016-12-02 13:10:00,49.89,49.9,49.81,49.81,161971.0,41.8044,41.8128,41.7374,41.7374,161971.0
2016-12-02 13:15:00,49.82,49.85,49.82,49.84,33785.0,41.7457,41.7709,41.7457,41.7625,33785.0
2016-12-02 13:20:00,49.83,49.85,49.81,49.82,38810.0,41.7541,41.7709,41.7374,41.7457,38810.0
2016-12-02 13:25:00,49.83,49.83,49.81,49.81,35301.0,41.7541,41.7541,41.7374,41.7374,35301.0
2016-12-02 13:30:00,49.81,49.83,49.79,49.83,38656.0,41.7374,41.7541,41.7206,41.7541,38656.0
2016-12-02 13:35:00,49.83,49.84,49.82,49.83,36662.0,41.7541,41.7625,41.7457,41.7541,36662.0
2016-12-02 13:40:00,49.83,49.84,49.82,49.83,27068.0,41.7541,41.7625,41.7457,41.7541,27068.0
2016-12-02 13:45:00,49.83,49.85,49.83,49.84,17171.0,41.7541,41.7709,41.7541,41.7625,17171.0
2016-12-02 13:50:00,49.85,49.87,49.84,49.87,32499.0,41.7709,41.7876,41.7625,41.7876,32499.0
2016-12-02 13:55:00,49.87,49.88,49.85,49.85,17207.0,41.7876,41.796,41.7709,41.7709,17207.0
2016-12-02 14:00:00,49.85,49.88,49.83,49.88,42700.0,41.7709,41.796,41.7541,41.796,42700.0
2016-12-02 14:05:00,49.88,49.89,49.85,49.86,38482.0,41.796,41.8044,41.7709,41.7792,38482.0
2016-12-02 14:10:00,49.87,49.9,49.86,49.9,19277.0,41.7876,41.8128,41.7792,41.8128,19277.0
2016-12-02 14:15:00,49.9,49.92,49.89,49.92,41130.0,41.8128,41.8295,41.8044,41.8295,41130.0
2016-12-02 14:20:00,49.92,49.93,49.9,49.9,27029.0,41.8295,41.8379,41.8128,41.8128,27029.0
2016-12-02 14:25:00,49.9,49.91,49.88,49.91,27182.0,41.8128,41.8211,41.796,41.8211,27182.0
2016-12-02 14:30:00,49.91,49.91,49.89,49.9,92889.0,41.8211,41.8211,41.8044,41.8128,92889.0
2016-12-02 14:35:00,49.9,49.92,49.89,49.92,36262.0,41.8128,41.8295,41.8044,41.8295,36262.0
2016-12-02 14:40:00,49.92,49.93,49.9,49.93,68826.0,41.8295,41.8379,41.8128,41.8379,68826.0
2016-12-02 14:45:00,49.93,49.93,49.91,49.93,73230.0,41.8379,41.8379,41.8211,41.8379,73230.0
2016-12-02 14:50:00,49.93,49.94,49.91,49.94,37695.0,41.8379,41.8463,41.8211,41.8463,37695.0
2016-12-02 14:55:00,49.94,49.94,49.91,49.91,70180.0,41.8463,41.8463,41.8211,41.8211,70180.0
2016-12-02 15:00:00,49.91,49.94,49.91,49.92,50759.0,41.8211,41.8463,41.8211,41.8295,50759.0
2016-12-02 15:05:00,49.93,49.93,49.91,49.91,28594.0,41.8379,41.8379,41.8211,41.8211,28594.0
2016-12-02 15:10:00,49.9,49.92,49.9,49.9,25610.0,41.8128,41.8295,41.8128,41.8128,25610.0
2016-12-02 15:15:00,49.9,49.91,49.89,49.89,40213.0,41.8128,41.8211,41.8044,41.8044,40213.0
2016-12-02 15:20:00,49.9,49.9,49.86,49.87,59039.0,41.8128,41.8128,41.7792,41.7876,59039.0
2016-12-02 15:25:00,49.87,49.91,49.87,49.91,23934.0,41.7876,41.8211,41.7876,41.8211,23934.0
2016-12-02 15:30:00,49.91,49.98,49.9,49.96,81525.0,41.8211,41.8798,41.8128,41.863,81525.0
2016-12-02 15:35:00,49.96,49.97,49.93,49.94,77239.0,41.863,41.8714,41.8379,41.8463,77239.0
2016-12-02 15:40:00,49.94,49.97,49.93,49.95,135070.0,41.8463,41.8714,41.8379,41.8547,135070.0
2016-12-02 15:45:00,49.95,49.96,49.91,49.93,161095.0,41.8547,41.863,41.8211,41.8379,161095.0
2016-12-02 15:50:00,49.94,49.95,49.91,49.94,206649.0,41.8463,41.8547,41.8211,41.8463,206649.0
2016-12-02 15:55:00,49.94,49.97,49.93,49.96,715373.0,41.8463,41.8714,41.8379,41.863,715373.0
2016-12-05 09:30:00,50.18,50.34,50.06,50.29,129847.0,42.0474,42.1815,41.9468,42.1396,129847.0
2016-12-05 09:35:00,50.28,50.39,50.25,50.39,100123.0,42.1312,42.2234,42.106,42.2234,100123.0
2016-12-05 09:40:00,50.39,50.44,50.37,50.44,95846.0,42.2234,42.2652,42.2066,42.2652,95846.0
2016-12-05 09:45:00,50.44,50.44,50.38,50.41,84371.0,42.2652,42.2652,42.215,42.2401,84371.0
2016-12-05 09:50:00,50.41,50.44,50.41,50.43,23451.0,42.2401,42.2652,42.2401,42.2569,23451.0
2016-12-05 09:55:00,50.43,50.43,50.38,50.42,72175.0,42.2569,42.2569,42.215,42.2485,72175.0
2016-12-05 10:00:00,50.42,50.45,50.4,50.43,135550.0,42.2485,42.2736,42.2317,42.2569,135550.0
2016-12-05 10:05:00,50.43,50.43,50.36,50.36,121923.0,42.2569,42.2569,42.1982,42.1982,121923.0
2016-12-05 10:10:00,50.35,50.4,50.35,50.38,44337.0,42.1898,42.2317,42.1898,42.215,44337.0
2016-12-05 10:15:00,50.38,50.39,50.34,50.37,37268.0,42.215,42.2234,42.1815,42.2066,37268.0
2016-12-05 10:20:00,50.37,50.4,50.35,50.36,75759.0,42.2066,42.2317,42.1898,42.1982,75759.0
2016-12-05 10:25:00,50.36,50.42,50.35,50.41,45972.0,42.1982,42.2485,42.1898,42.2401,45972.0
2016-12-05 10:30:00,50.41,50.43,50.38,50.4,54097.0,42.2401,42.2569,42.215,42.2317,54097.0
2016-12-05 10:35:00,50.4,50.42,50.36,50.41,29243.0,42.2317,42.2485,42.1982,42.2401,29243.0
2016-12-05 10:40:00,50.41,50.44,50.4,50.43,18110.0,42.2401,42.2652,42.2317,42.2569,18110.0
2016-12-05 10:45:00,50.44,50.45,50.39,50.42,37002.0,42.2652,42.2736,42.2234,42.2485,37002.0
2016-12-05 10:50:00,50.42,50.46,50.41,50.43,56270.0,42.2485,42.282,42.2401,42.2569,56270.0
2016-12-05 10:55:00,50.43,50.48,50.4,50.47,32162.0,42.2569,42.2988,42.2317,42.2904,32162.0
2016-12-05 11:00:00,50.48,50.49,50.46,50.46,37823.0,42.2988,42.3071,42.282,42.282,37823.0
2016-12-05 11:05:00,50.46,50.48,50.45,50.46,37854.0,42.282,42.2988,42.2736,42.282,37854.0
2016-12-05 11:10:00,50.46,50.48,50.44,50.46,50929.0,42.282,42.2988,42.2652,42.282,50929.0
2016-12-05 11:15:00,50.46,50.51,50.46,50.49,48078.0,42.282,42.3239,42.282,42.3071,48078.0
2016-12-05 11:20:00,50.49,50.51,50.49,50.51,52018.0,42.3071,42.3239,42.3071,42.3239,52018.0
2016-12-05 11:25:00,50.51,50.52,50.48,50.48,73892.0,42.3239,42.3323,42.2988,42.2988,73892.0
2016-12-05 11:30:00,50.48,50.51,50.47,50.48,46888.0,42.2988,42.3239,42.2904,42.2988,46888.0
2016-12-05 11:35:00,50.48,50.49,50.45,50.48,32528.0,42.2988,42.3071,42.2736,42.2988,32528.0
2016-12-05 11:40:00,50.48,50.54,50.48,50.52,60471.0,42.2988,42.349,42.2988,42.3323,60471.0
2016-12-05 11:45:00,50.51,50.53,50.5,50.53,40199.0,42.3239,42.3407,42.3155,42.3407,40199.0
2016-12-05 11:50:00,50.53,50.53,50.49,50.5,47535.0,42.3407,42.3407,42.3071,42.3155,47535.0
2016-12-05 11:55:00,50.5,50.51,50.48,50.48,25715.0,42.3155,42.3239,42.2988,42.2988,25715.0
2016-12-05 12:00:00,50.48,50.52,50.47,50.5,48259.0,42.2988,42.3323,42.2904,42.3155,48259.0
2016-12-05 12:05:00,50.5,50.5,50.46,50.47,56737.0,42.3155,42.3155,42.282,42.2904,56737.0
2016-12-05 12:10:00,50.47,50.49,50.45,50.47,81868.0,42.2904,42.3071,42.2736,42.2904,81868.0
2016-12-05 12:15:00,50.47,50.5,50.47,50.48,19193.0,42.2904,42.3155,42.2904,42.2988,19193.0
2016-12-05 12:20:00,50.49,50.5,50.44,50.46,49908.0,42.3071,42.3155,42.2652,42.282,49908.0
2016-12-05 12:25:00,50.46,50.47,50.44,50.45,38147.0,42.282,42.2904,42.2652,42.2736,38147.0
2016-12-05 12:30:00,50.45,50.47,50.43,50.44,69004.0,42.2736,42.2904,42.2569,42.2652,69004.0
2016-12-05 12:35:00,50.44,50.45,50.43,50.44,50702.0,42.2652,42.2736,42.2569,42.2652,50702.0
2016-12-05 12:40:00,50.44,50.46,50.44,50.45,38395.0,42.2652,42.282,42.2652,42.2736,38395.0
2016-12-05 12:45:00,50.46,50.46,50.4,50.44,36848.0,42.282,42.282,42.2317,42.2652,36848.0
2016-12-05 12:50:00,50.44,50.45,50.4,50.41,113205.0,42.2652,42.2736,42.2317,42.2401,113205.0
2016-12-05 12:55:00,50.4,50.42,50.39,50.42,29767.0,42.2317,42.2485,42.2234,42.2485,29767.0
2016-12-05 13:00:00,50.43,50.46,50.42,50.46,21158.0,42.2569,42.282,42.2485,42.282,21158.0
2016-12-05 13:05:00,50.45,50.46,50.43,50.44,20335.0,42.2736,42.282,42.2569,42.2652,20335.0
2016-12-05 13:10:00,50.44,50.44,50.41,50.42,38824.0,42.2652,42.2652,42.2401,42.2485,38824.0
2016-12-05 13:15:00,50.42,50.43,50.41,50.42,21424.0,42.2485,42.2569,42.2401,42.2485,21424.0
2016-12-05 13:20:00,50.42,50.43,50.38,50.39,31632.0,42.2485,42.2569,42.215,42.2234,31632.0
2016-12-05 13:25:00,50.39,50.42,50.38,50.4,35850.0,42.2234,42.2485,42.215,42.2317,35850.0
2016-12-05 13:30:00,50.4,50.41,50.37,50.39,130904.0,42.2317,42.2401,42.2066,42.2234,130904.0
2016-12-05 13:35:00,50.38,50.39,50.36,50.37,25147.0,42.215,42.2234,42.1982,42.2066,25147.0
2016-12-05 13:40:00,50.37,50.43,50.37,50.41,19887.0,42.2066,42.2569,42.2066,42.2401,19887.0
2016-12-05 13:45:00,50.41,50.43,50.41,50.41,24586.0,42.2401,42.2569,42.2401,42.2401,24586.0
2016-12-05 13:50:00,50.41,50.43,50.41,50.41,42290.0,42.2401,42.2569,42.2401,42.2401,42290.0
2016-12-05 13:55:00,50.42,50.43,50.4,50.43,27768.0,42.2485,42.2569,42.2317,42.2569,27768.0
2016-12-05 14:00:00,50.42,50.42,50.37,50.37,53591.0,42.2485,42.2485,42.2066,42.2066,53591.0
2016-12-05 14:05:00,50.38,50.38,50.35,50.38,31619.0,42.215,42.215,42.1898,42.215,31619.0
2016-12-05 14:10:00,50.36,50.36,50.3,50.31,52419.0,42.1982,42.1982,42.1479,42.1563,52419.0
2016-12-05 14:15:00,50.3,50.3,50.27,50.28,83544.0,42.1479,42.1479,42.1228,42.1312,83544.0
2016-12-05 14:20:00,50.28,50.31,50.27,50.3,35146.0,42.1312,42.1563,42.1228,42.1479,35146.0
2016-12-05 14:25:00,50.3,50.3,50.27,50.29,60053.0,42.1479,42.1479,42.1228,42.1396,60053.0
2016-12-05 14:30:00,50.28,50.29,50.26,50.26,64392.0,42.1312,42.1396,42.1144,42.1144,64392.0
2016-12-05 14:35:00,50.27,50.27,50.23,50.26,39648.0,42.1228,42.1228,42.0893,42.1144,39648.0
2016-12-05 14:40:00,50.26,50.27,50.25,50.26,132115.0,42.1144,42.1228,42.106,42.1144,132115.0
2016-12-05 14:45:00,50.26,50.28,50.26,50.28,17041.0,42.1144,42.1312,42.1144,42.1312,17041.0
2016-12-05 14:50:00,50.27,50.29,50.26,50.29,39285.0,42.1228,42.1396,42.1144,42.1396,39285.0
2016-12-05 14:55:00,50.29,50.32,50.28,50.29,36391.0,42.1396,42.1647,42.1312,42.1396,36391.0
2016-12-05 15:00:00,50.29,50.32,50.29,50.32,19164.0,42.1396,42.1647,42.1396,42.1647,19164.0
2016-12-05 15:05:00,50.32,50.35,50.32,50.35,56812.0,42.1647,42.1898,42.1647,42.1898,56812.0
2016-12-05 15:10:00,50.35,50.36,50.33,50.34,38647.0,42.1898,42.1982,42.1731,42.1815,38647.0
2016-12-05 15:15:00,50.34,50.35,50.32,50.34,62382.0,42.1815,42.1898,42.1647,42.1815,62382.0
2016-12-05 15:20:00,50.34,50.38,50.34,50.36,114519.0,42.1815,42.215,42.1815,42.1982,114519.0
2016-12-05 15:25:00,50.37,50.37,50.33,50.34,48555.0,42.2066,42.2066,42.1731,42.1815,48555.0
2016-12-05 15:30:00,50.34,50.35,50.31,50.33,81754.0,42.1815,42.1898,42.1563,42.1731,81754.0
2016-12-05 15:35:00,50.33,50.36,50.33,50.34,102398.0,42.1731,42.1982,42.1731,42.1815,102398.0
2016-12-05 15:40:00,50.35,50.4,50.34,50.39,312787.0,42.1898,42.2317,42.1815,42.2234,312787.0
2016-12-05 15:45:00,50.39,50.4,50.36,50.39,109891.0,42.2234,42.2317,42.1982,42.2234,109891.0
2016-12-05 15:50:00,50.38,50.4,50.37,50.4,185665.0,42.215,42.2317,42.2066,42.2317,185665.0
2016-12-05 15:55:00,50.4,50.4,50.36,50.38,220688.0,42.2317,42.2317,42.1982,42.215,220688.0
2016-12-06 09:30:00,50.37,50.37,50.22,50.3,196962.0,42.2066,42.2066,42.0809,42.1479,196962.0
2016-12-06 09:35:00,50.3,50.33,50.27,50.31,108488.0,42.1479,42.1731,42.1228,42.1563,108488.0
2016-12-06 09:40:00,50.31,50.32,50.24,50.26,74133.0,42.1563,42.1647,42.0977,42.1144,74133.0
2016-12-06 09:45:00,50.27,50.28,50.21,50.22,72223.0,42.1228,42.1312,42.0725,42.0809,72223.0
2016-12-06 09:50:00,50.23,50.25,50.15,50.16,48550.0,42.0893,42.106,42.0222,42.0306,48550.0
2016-12-06 09:55:00,50.15,50.15,50.05,50.08,41188.0,42.0222,42.0222,41.9385,41.9636,41188.0
2016-12-06 10:00:00,50.08,50.11,50.07,50.1,60944.0,41.9636,41.9887,41.9552,41.9804,60944.0
2016-12-06 10:05:00,50.1,50.15,50.09,50.12,30917.0,41.9804,42.0222,41.972,41.9971,30917.0
2016-12-06 10:10:00,50.12,50.12,50.07,50.09,67186.0,41.9971,41.9971,41.9552,41.972,67186.0
2016-12-06 10:15:00,50.09,50.17,50.09,50.16,89374.0,41.972,42.039,41.972,42.0306,89374.0
2016-12-06 10:20:00,50.16,50.18,50.14,50.16,91447.0,42.0306,42.0474,42.0139,42.0306,91447.0
2016-12-06 10:25:00,50.16,50.17,50.12,50.13,45341.0,42.0306,42.039,41.9971,42.0055,45341.0
2016-12-06 10:30:00,50.13,50.18,50.13,50.15,58302.0,42.0055,42.0474,42.0055,42.0222,58302.0
2016-12-06 10:35:00,50.14,50.17,50.14,50.16,28062.0,42.0139,42.039,42.0139,42.0306,28062.0
2016-12-06 10:40:00,50.16,50.19,50.15,50.15,20798.0,42.0306,42.0558,42.0222,42.0222,20798.0
2016-12-06 10:45:00,50.15,50.18,50.15,50.17,27933.0,42.0222,42.0474,42.0222,42.039,27933.0
2016-12-06 10:50:00,50.17,50.17,50.15,50.16,17428.0,42.039,42.039,42.0222,42.0306,17428.0
2016-12-06 10:55:00,50.17,50.19,50.12,50.18,38712.0,42.039,42.0558,41.9971,42.0474,38712.0
2016-12-06 11:00:00,50.18,50.18,50.11,50.12,35483.0,42.0474,42.0474,41.9887,41.9971,35483.0
2016-12-06 11:05:00,50.12,50.14,50.1,50.13,48538.0,41.9971,42.0139,41.9804,42.0055,48538.0
2016-12-06 11:10:00,50.14,50.15,50.09,50.12,61777.0,42.0139,42.0222,41.972,41.9971,61777.0
2016-12-06 11:15:00,50.13,50.17,50.13,50.17,73245.0,42.0055,42.039,42.0055,42.039,73245.0
2016-12-06 11:20:00,50.17,50.19,50.13,50.19,72266.0,42.039,42.0558,42.0055,42.0558,72266.0
2016-12-06 11:25:00,50.19,50.22,50.18,50.22,38610.0,42.0558,42.0809,42.0474,42.0809,38610.0
2016-12-06 11:30:00,50.22,50.22,50.16,50.16,30158.0,42.0809,42.0809,42.0306,42.0306,30158.0
2016-12-06 11:35:00,50.16,50.16,50.13,50.14,45428.0,42.0306,42.0306,42.0055,42.0139,45428.0
2016-12-06 11:40:00,50.14,50.18,50.13,50.18,25046.0,42.0139,42.0474,42.0055,42.0474,25046.0
2016-12-06 11:45:00,50.18,50.19,50.15,50.16,36584.0,42.0474,42.0558,42.0222,42.0306,36584.0
2016-12-06 11:50:00,50.16,50.19,50.14,50.15,53291.0,42.0306,42.0558,42.0139,42.0222,53291.0
2016-12-06 11:55:00,50.15,50.16,50.14,50.16,8080.0,42.0222,42.0306,42.0139,42.0306,8080.0
2016-12-06 12:00:00,50.16,50.19,50.14,50.19,59324.0,42.0306,42.0558,42.0139,42.0558,59324.0
2016-12-06 12:05:00,50.19,50.2,50.17,50.19,42345.0,42.0558,42.0641,42.039,42.0558,42345.0
2016-12-06 12:10:00,50.2,50.21,50.18,50.19,14391.0,42.0641,42.0725,42.0474,42.0558,14391.0
2016-12-06 12:15:00,50.18,50.19,50.16,50.19,29880.0,42.0474,42.0558,42.0306,42.0558,29880.0
2016-12-06 12:20:00,50.19,50.21,50.18,50.2,35680.0,42.0558,42.0725,42.0474,42.0641,35680.0
2016-12-06 12:25:00,50.2,50.27,50.19,50.27,22892.0,42.0641,42.1228,42.0558,42.1228,22892.0
2016-12-06 12:30:00,50.28,50.3,50.27,50.29,58976.0,42.1312,42.1479,42.1228,42.1396,58976.0
2016-12-06 12:35:00,50.29,50.31,50.26,50.26,18167.0,42.1396,42.1563,42.1144,42.1144,18167.0
2016-12-06 12:40:00,50.27,50.32,50.26,50.31,33772.0,42.1228,42.1647,42.1144,42.1563,33772.0
2016-12-06 12:45:00,50.31,50.35,50.31,50.34,8574.0,42.1563,42.1898,42.1563,42.1815,8574.0
2016-12-06 12:50:00,50.34,50.34,50.27,50.28,35171.0,42.1815,42.1815,42.1228,42.1312,35171.0
2016-12-06 12:55:00,50.28,50.31,50.28,50.29,30449.0,42.1312,42.1563,42.1312,42.1396,30449.0
2016-12-06 13:00:00,50.29,50.33,50.27,50.31,39799.0,42.1396,42.1731,42.1228,42.1563,39799.0
2016-12-06 13:05:00,50.31,50.31,50.28,50.28,80245.0,42.1563,42.1563,42.1312,42.1312,80245.0
2016-12-06 13:10:00,50.29,50.33,50.28,50.33,20900.0,42.1396,42.1731,42.1312,42.1731,20900.0
2016-12-06 13:15:00,50.32,50.34,50.3,50.31,44419.0,42.1647,42.1815,42.1479,42.1563,44419.0
2016-12-06 13:20:00,50.31,50.33,50.29,50.33,19750.0,42.1563,42.1731,42.1396,42.1731,19750.0
2016-12-06 13:25:00,50.33,50.34,50.32,50.33,11159.0,42.1731,42.1815,42.1647,42.1731,11159.0
2016-12-06 13:30:00,50.33,50.33,50.31,50.32,19259.0,42.1731,42.1731,42.1563,42.1647,19259.0
2016-12-06 13:35:00,50.33,50.33,50.29,50.29,895400.0,42.1731,42.1731,42.1396,42.1396,895400.0
2016-12-06 13:40:00,50.29,50.29,50.27,50.28,231593.0,42.1396,42.1396,42.1228,42.1312,231593.0
2016-12-06 13:45:00,50.28,50.28,50.26,50.27,408320.0,42.1312,42.1312,42.1144,42.1228,408320.0
2016-12-06 13:50:00,50.27,50.3,50.26,50.3,200745.0,42.1228,42.1479,42.1144,42.1479,200745.0
2016-12-06 13:55:00,50.3,50.32,50.28,50.3,46247.0,42.1479,42.1647,42.1312,42.1479,46247.0
2016-12-06 14:00:00,50.29,50.32,50.28,50.3,33971.0,42.1396,42.1647,42.1312,42.1479,33971.0
2016-12-06 14:05:00,50.3,50.31,50.29,50.3,55280.0,42.1479,42.1563,42.1396,42.1479,55280.0
2016-12-06 14:10:00,50.3,50.32,50.29,50.3,47003.0,42.1479,42.1647,42.1396,42.1479,47003.0
2016-12-06 14:15:00,50.31,50.32,50.3,50.3,438789.0,42.1563,42.1647,42.1479,42.1479,438789.0
2016-12-06 14:20:00,50.3,50.3,50.25,50.27,198236.0,42.1479,42.1479,42.106,42.1228,198236.0
2016-12-06 14:25:00,50.28,50.31,50.27,50.29,53276.0,42.1312,42.1563,42.1228,42.1396,53276.0
2016-12-06 14:30:00,50.3,50.34,50.29,50.32,58633.0,42.1479,42.1815,42.1396,42.1647,58633.0
2016-12-06 14:35:00,50.3,50.33,50.3,50.33,29772.0,42.1479,42.1731,42.1479,42.1731,29772.0
2016-12-06 14:40:00,50.33,50.34,50.31,50.33,24421.0,42.1731,42.1815,42.1563,42.1731,24421.0
2016-12-06 14:45:00,50.32,50.33,50.31,50.33,22746.0,42.1647,42.1731,42.1563,42.1731,22746.0
2016-12-06 14:50:00,50.33,50.36,50.32,50.35,29052.0,42.1731,42.1982,42.1647,42.1898,29052.0
2016-12-06 14:55:00,50.35,50.37,50.34,50.36,24001.0,42.1898,42.2066,42.1815,42.1982,24001.0
2016-12-06 15:00:00,50.35,50.36,50.35,50.35,21302.0,42.1898,42.1982,42.1898,42.1898,21302.0
2016-12-06 15:05:00,50.36,50.36,50.34,50.35,28543.0,42.1982,42.1982,42.1815,42.1898,28543.0
2016-12-06 15:10:00,50.34,50.34,50.31,50.31,50312.0,42.1815,42.1815,42.1563,42.1563,50312.0
2016-12-06 15:15:00,50.32,50.32,50.29,50.3,34464.0,42.1647,42.1647,42.1396,42.1479,34464.0
2016-12-06 15:20:00,50.31,50.31,50.27,50.3,252947.0,42.1563,42.1563,42.1228,42.1479,252947.0
2016-12-06 15:25:00,50.3,50.3,50.28,50.3,42556.0,42.1479,42.1479,42.1312,42.1479,42556.0
2016-12-06 15:30:00,50.3,50.32,50.28,50.31,46194.0,42.1479,42.1647,42.1312,42.1563,46194.0
2016-12-06 15:35:00,50.32,50.34,50.3,50.34,58873.0,42.1647,42.1815,42.1479,42.1815,58873.0
2016-12-06 15:40:00,50.34,50.36,50.33,50.36,57370.0,42.1815,42.1982,42.1731,42.1982,57370.0
2016-12-06 15:45:00,50.36,50.41,50.35,50.4,151737.0,42.1982,42.2401,42.1898,42.2317,151737.0
2016-12-06 15:50:00,50.39,50.44,50.39,50.42,121249.0,42.2234,42.2652,42.2234,42.2485,121249.0
2016-12-06 15:55:00,50.42,50.44,50.4,50.41,306476.0,42.2485,42.2652,42.2317,42.2401,306476.0
2016-12-07 09:30:00,50.53,50.66,50.5,50.6,140682.0,42.3407,42.4496,42.3155,42.3993,140682.0
2016-12-07 09:35:00,50.6,50.6,50.46,50.48,166479.0,42.3993,42.3993,42.282,42.2988,166479.0
2016-12-07 09:40:00,50.48,50.5,50.43,50.44,274771.0,42.2988,42.3155,42.2569,42.2652,274771.0
2016-12-07 09:45:00,50.44,50.5,50.44,50.47,122223.0,42.2652,42.3155,42.2652,42.2904,122223.0
2016-12-07 09:50:00,50.48,50.61,50.47,50.59,105617.0,42.2988,42.4077,42.2904,42.3909,105617.0
2016-12-07 09:55:00,50.58,50.61,50.57,50.59,103698.0,42.3826,42.4077,42.3742,42.3909,103698.0
2016-12-07 10:00:00,50.59,50.65,50.59,50.64,58072.0,42.3909,42.4412,42.3909,42.4328,58072.0
2016-12-07 10:05:00,50.65,50.71,50.65,50.71,197928.0,42.4412,42.4915,42.4412,42.4915,197928.0
2016-12-07 10:10:00,50.71,50.73,50.7,50.72,64636.0,42.4915,42.5082,42.4831,42.4999,64636.0
2016-12-07 10:15:00,50.72,50.77,50.71,50.74,69329.0,42.4999,42.5418,42.4915,42.5166,69329.0
2016-12-07 10:20:00,50.74,50.77,50.73,50.76,47216.0,42.5166,42.5418,42.5082,42.5334,47216.0
2016-12-07 10:25:00,50.76,50.78,50.72,50.78,69109.0,42.5334,42.5501,42.4999,42.5501,69109.0
2016-12-07 10:30:00,50.78,50.81,50.74,50.74,71742.0,42.5501,42.5753,42.5166,42.5166,71742.0
2016-12-07 10:35:00,50.74,50.75,50.67,50.68,93298.0,42.5166,42.525,42.458,42.4664,93298.0
2016-12-07 10:40:00,50.68,50.69,50.63,50.63,76252.0,42.4664,42.4747,42.4245,42.4245,76252.0
2016-12-07 10:45:00,50.63,50.63,50.61,50.63,35715.0,42.4245,42.4245,42.4077,42.4245,35715.0
2016-12-07 10:50:00,50.62,50.63,50.59,50.62,41196.0,42.4161,42.4245,42.3909,42.4161,41196.0
2016-12-07 10:55:00,50.61,50.61,50.58,50.6,23833.0,42.4077,42.4077,42.3826,42.3993,23833.0
2016-12-07 11:00:00,50.6,50.63,50.59,50.62,27949.0,42.3993,42.4245,42.3909,42.4161,27949.0
2016-12-07 11:05:00,50.62,50.62,50.58,50.62,24417.0,42.4161,42.4161,42.3826,42.4161,24417.0
2016-12-07 11:10:00,50.62,50.64,50.6,50.6,28289.0,42.4161,42.4328,42.3993,42.3993,28289.0
2016-12-07 11:15:00,50.6,50.64,50.6,50.64,22207.0,42.3993,42.4328,42.3993,42.4328,22207.0
2016-12-07 11:20:00,50.64,50.65,50.61,50.61,33083.0,42.4328,42.4412,42.4077,42.4077,33083.0
2016-12-07 11:25:00,50.6,50.62,50.56,50.56,26410.0,42.3993,42.4161,42.3658,42.3658,26410.0
2016-12-07 11:30:00,50.56,50.61,50.56,50.61,62575.0,42.3658,42.4077,42.3658,42.4077,62575.0
2016-12-07 11:35:00,50.61,50.64,50.61,50.63,41273.0,42.4077,42.4328,42.4077,42.4245,41273.0
2016-12-07 11:40:00,50.64,50.67,50.63,50.66,24078.0,42.4328,42.458,42.4245,42.4496,24078.0
2016-12-07 11:45:00,50.66,50.67,50.65,50.66,16113.0,42.4496,42.458,42.4412,42.4496,16113.0
2016-12-07 11:50:00,50.67,50.69,50.67,50.68,43357.0,42.458,42.4747,42.458,42.4664,43357.0
2016-12-07 11:55:00,50.69,50.7,50.68,50.68,15536.0,42.4747,42.4831,42.4664,42.4664,15536.0
2016-12-07 12:00:00,50.68,50.69,50.62,50.66,53325.0,42.4664,42.4747,42.4161,42.4496,53325.0
2016-12-07 12:05:00,50.66,50.71,50.66,50.69,104431.0,42.4496,42.4915,42.4496,42.4747,104431.0
2016-12-07 12:10:00,50.69,50.71,50.68,50.7,20275.0,42.4747,42.4915,42.4664,42.4831,20275.0
2016-12-07 12:15:00,50.69,50.7,50.66,50.67,18960.0,42.4747,42.4831,42.4496,42.458,18960.0
2016-12-07 12:20:00,50.67,50.72,50.67,50.71,26018.0,42.458,42.4999,42.458,42.4915,26018.0
2016-12-07 12:25:00,50.71,50.73,50.71,50.71,40831.0,42.4915,42.5082,42.4915,42.4915,40831.0
2016-12-07 12:30:00,50.71,50.73,50.7,50.71,30013.0,42.4915,42.5082,42.4831,42.4915,30013.0
2016-12-07 12:35:00,50.71,50.71,50.69,50.7,7191.0,42.4915,42.4915,42.4747,42.4831,7191.0
2016-12-07 12:40:00,50.7,50.72,50.69,50.7,33795.0,42.4831,42.4999,42.4747,42.4831,33795.0
2016-12-07 12:45:00,50.7,50.75,50.69,50.73,35706.0,42.4831,42.525,42.4747,42.5082,35706.0
2016-12-07 12:50:00,50.72,50.74,50.71,50.73,47186.0,42.4999,42.5166,42.4915,42.5082,47186.0
2016-12-07 12:55:00,50.74,50.76,50.72,50.75,22494.0,42.5166,42.5334,42.4999,42.525,22494.0
2016-12-07 13:00:00,50.76,50.78,50.74,50.74,92571.0,42.5334,42.5501,42.5166,42.5166,92571.0
2016-12-07 13:05:00,50.73,50.78,50.73,50.77,44349.0,42.5082,42.5501,42.5082,42.5418,44349.0
2016-12-07 13:10:00,50.78,50.79,50.77,50.78,49256.0,42.5501,42.5585,42.5418,42.5501,49256.0
2016-12-07 13:15:00,50.78,50.8,50.77,50.8,20844.0,42.5501,42.5669,42.5418,42.5669,20844.0
2016-12-07 13:20:00,50.79,50.92,50.79,50.91,218130.0,42.5585,42.6675,42.5585,42.6591,218130.0
2016-12-07 13:25:00,50.91,50.93,50.9,50.92,9818.0,42.6591,42.6758,42.6507,42.6675,9818.0
2016-12-07 13:30:00,50.91,50.94,50.9,50.92,35573.0,42.6591,42.6842,42.6507,42.6675,35573.0
2016-12-07 13:35:00,50.93,50.95,50.92,50.94,43204.0,42.6758,42.6926,42.6675,42.6842,43204.0
2016-12-07 13:40:00,50.93,50.98,50.93,50.97,220802.0,42.6758,42.7177,42.6758,42.7094,220802.0
2016-12-07 13:45:00,50.97,50.99,50.95,50.98,217326.0,42.7094,42.7261,42.6926,42.7177,217326.0
2016-12-07 13:50:00,50.99,51.07,50.98,51.07,73073.0,42.7261,42.7931,42.7177,42.7931,73073.0
2016-12-07 13:55:00,51.07,51.09,51.04,51.09,71165.0,42.7931,42.8099,42.768,42.8099,71165.0
2016-12-07 14:00:00,51.08,51.09,51.02,51.03,54567.0,42.8015,42.8099,42.7512,42.7596,54567.0
2016-12-07 14:05:00,51.02,51.06,51.02,51.04,44496.0,42.7512,42.7848,42.7512,42.768,44496.0
2016-12-07 14:10:00,51.04,51.06,51.03,51.05,16302.0,42.768,42.7848,42.7596,42.7764,16302.0
2016-12-07 14:15:00,51.04,51.07,51.03,51.05,44384.0,42.768,42.7931,42.7596,42.7764,44384.0
2016-12-07 14:20:00,51.06,51.08,51.05,51.06,23605.0,42.7848,42.8015,42.7764,42.7848,23605.0
2016-12-07 14:25:00,51.06,51.06,51.01,51.02,33025.0,42.7848,42.7848,42.7429,42.7512,33025.0
2016-12-07 14:30:00,51.03,51.03,51.0,51.0,37132.0,42.7596,42.7596,42.7345,42.7345,37132.0
2016-12-07 14:35:00,51.0,51.01,50.97,50.98,51822.0,42.7345,42.7429,42.7094,42.7177,51822.0
2016-12-07 14:40:00,50.98,50.99,50.97,50.98,46544.0,42.7177,42.7261,42.7094,42.7177,46544.0
2016-12-07 14:45:00,50.98,50.99,50.95,50.97,43559.0,42.7177,42.7261,42.6926,42.7094,43559.0
2016-12-07 14:50:00,50.97,50.99,50.96,50.98,59323.0,42.7094,42.7261,42.701,42.7177,59323.0
2016-12-07 14:55:00,50.98,51.04,50.97,51.03,61788.0,42.7177,42.768,42.7094,42.7596,61788.0
2016-12-07 15:00:00,51.04,51.04,51.0,51.02,44327.0,42.768,42.768,42.7345,42.7512,44327.0
2016-12-07 15:05:00,51.02,51.12,51.01,51.09,278453.0,42.7512,42.835,42.7429,42.8099,278453.0
2016-12-07 15:10:00,51.1,51.12,51.09,51.1,265994.0,42.8183,42.835,42.8099,42.8183,265994.0
2016-12-07 15:15:00,51.1,51.11,51.08,51.11,185561.0,42.8183,42.8267,42.8015,42.8267,185561.0
2016-12-07 15:20:00,51.11,51.14,51.09,51.09,82279.0,42.8267,42.8518,42.8099,42.8099,82279.0
2016-12-07 15:25:00,51.1,51.18,51.09,51.15,132848.0,42.8183,42.8853,42.8099,42.8602,132848.0
2016-12-07 15:30:00,51.14,51.17,51.12,51.15,87030.0,42.8518,42.8769,42.835,42.8602,87030.0
2016-12-07 15:35:00,51.16,51.18,51.13,51.16,82688.0,42.8686,42.8853,42.8434,42.8686,82688.0
2016-12-07 15:40:00,51.16,51.16,51.12,51.14,145997.0,42.8686,42.8686,42.835,42.8518,145997.0
2016-12-07 15:45:00,51.14,51.14,51.08,51.09,164579.0,42.8518,42.8518,42.8015,42.8099,164579.0
2016-12-07 15:50:00,51.09,51.11,51.08,51.09,104712.0,42.8099,42.8267,42.8015,42.8099,104712.0
2016-12-07 15:55:00,51.09,51.17,51.08,51.15,319784.0,42.8099,42.8769,42.8015,42.8602,319784.0
2016-12-08 09:30:00,51.21,51.34,51.2,51.32,180915.0,42.9105,43.0194,42.9021,43.0026,180915.0
2016-12-08 09:35:00,51.32,51.37,51.31,51.32,192776.0,43.0026,43.0445,42.9942,43.0026,192776.0
2016-12-08 09:40:00,51.32,51.43,51.31,51.43,149305.0,43.0026,43.0948,42.9942,43.0948,149305.0
2016-12-08 09:45:00,51.42,51.46,51.42,51.42,55598.0,43.0864,43.1199,43.0864,43.0864,55598.0
2016-12-08 09:50:00,51.43,51.48,51.37,51.37,105818.0,43.0948,43.1367,43.0445,43.0445,105818.0
2016-12-08 09:55:00,51.37,51.38,51.25,51.31,121025.0,43.0445,43.0529,42.944,42.9942,121025.0
2016-12-08 10:00:00,51.31,51.31,51.21,51.24,76848.0,42.9942,42.9942,42.9105,42.9356,76848.0
2016-12-08 10:05:00,51.24,51.32,51.24,51.29,60990.0,42.9356,43.0026,42.9356,42.9775,60990.0
2016-12-08 10:10:00,51.28,51.28,51.18,51.22,33728.0,42.9691,42.9691,42.8853,42.9188,33728.0
2016-12-08 10:15:00,51.23,51.28,51.23,51.27,50854.0,42.9272,42.9691,42.9272,42.9607,50854.0
2016-12-08 10:20:00,51.27,51.31,51.26,51.31,68135.0,42.9607,42.9942,42.9524,42.9942,68135.0
2016-12-08 10:25:00,51.3,51.3,51.25,51.25,61835.0,42.9859,42.9859,42.944,42.944,61835.0
2016-12-08 10:30:00,51.25,51.29,51.24,51.25,73487.0,42.944,42.9775,42.9356,42.944,73487.0
2016-12-08 10:35:00,51.26,51.3,51.24,51.29,48608.0,42.9524,42.9859,42.9356,42.9775,48608.0
2016-12-08 10:40:00,51.29,51.39,51.29,51.39,92083.0,42.9775,43.0613,42.9775,43.0613,92083.0
2016-12-08 10:45:00,51.39,51.41,51.33,51.36,50786.0,43.0613,43.078,43.011,43.0361,50786.0
2016-12-08 10:50:00,51.36,51.38,51.35,51.38,46685.0,43.0361,43.0529,43.0278,43.0529,46685.0
2016-12-08 10:55:00,51.38,51.43,51.37,51.4,41649.0,43.0529,43.0948,43.0445,43.0697,41649.0
2016-12-08 11:00:00,51.4,51.42,51.38,51.39,40522.0,43.0697,43.0864,43.0529,43.0613,40522.0
2016-12-08 11:05:00,51.39,51.4,51.37,51.37,17868.0,43.0613,43.0697,43.0445,43.0445,17868.0
2016-12-08 11:10:00,51.37,51.38,51.35,51.38,39551.0,43.0445,43.0529,43.0278,43.0529,39551.0
2016-12-08 11:15:00,51.37,51.37,51.32,51.33,59027.0,43.0445,43.0445,43.0026,43.011,59027.0
2016-12-08 11:20:00,51.34,51.38,51.34,51.37,35637.0,43.0194,43.0529,43.0194,43.0445,35637.0
2016-12-08 11:25:00,51.37,51.39,51.36,51.38,32536.0,43.0445,43.0613,43.0361,43.0529,32536.0
2016-12-08 11:30:00,51.38,51.38,51.32,51.34,33949.0,43.0529,43.0529,43.0026,43.0194,33949.0
2016-12-08 11:35:00,51.33,51.33,51.3,51.31,29184.0,43.011,43.011,42.9859,42.9942,29184.0
2016-12-08 11:40:00,51.3,51.34,51.29,51.34,34054.0,42.9859,43.0194,42.9775,43.0194,34054.0
2016-12-08 11:45:00,51.35,51.41,51.34,51.4,60481.0,43.0278,43.078,43.0194,43.0697,60481.0
2016-12-08 11:50:00,51.41,51.41,51.39,51.4,35361.0,43.078,43.078,43.0613,43.0697,35361.0
2016-12-08 11:55:00,51.4,51.44,51.4,51.43,72499.0,43.0697,43.1032,43.0697,43.0948,72499.0
2016-12-08 12:00:00,51.43,51.45,51.43,51.44,44454.0,43.0948,43.1116,43.0948,43.1032,44454.0
2016-12-08 12:05:00,51.43,51.46,51.43,51.46,24719.0,43.0948,43.1199,43.0948,43.1199,24719.0
2016-12-08 12:10:00,51.46,51.48,51.45,51.47,29893.0,43.1199,43.1367,43.1116,43.1283,29893.0
2016-12-08 12:15:00,51.47,51.51,51.45,51.51,130712.0,43.1283,43.1618,43.1116,43.1618,130712.0
2016-12-08 12:20:00,51.51,51.59,51.5,51.58,92846.0,43.1618,43.2289,43.1535,43.2205,92846.0
2016-12-08 12:25:00,51.58,51.6,51.57,51.58,46506.0,43.2205,43.2372,43.2121,43.2205,46506.0
2016-12-08 12:30:00,51.57,51.59,51.57,51.58,28018.0,43.2121,43.2289,43.2121,43.2205,28018.0
2016-12-08 12:35:00,51.57,51.58,51.56,51.57,23911.0,43.2121,43.2205,43.2037,43.2121,23911.0
2016-12-08 12:40:00,51.57,51.59,51.56,51.59,34320.0,43.2121,43.2289,43.2037,43.2289,34320.0
2016-12-08 12:45:00,51.59,51.61,51.57,51.6,38172.0,43.2289,43.2456,43.2121,43.2372,38172.0
2016-12-08 12:50:00,51.6,51.6,51.56,51.57,31503.0,43.2372,43.2372,43.2037,43.2121,31503.0
2016-12-08 12:55:00,51.56,51.58,51.55,51.57,19897.0,43.2037,43.2205,43.1954,43.2121,19897.0
2016-12-08 13:00:00,51.56,51.57,51.55,51.56,18026.0,43.2037,43.2121,43.1954,43.2037,18026.0
2016-12-08 13:05:00,51.57,51.59,51.56,51.59,25211.0,43.2121,43.2289,43.2037,43.2289,25211.0
2016-12-08 13:10:00,51.59,51.61,51.58,51.61,34123.0,43.2289,43.2456,43.2205,43.2456,34123.0
2016-12-08 13:15:00,51.61,51.62,51.59,51.59,23988.0,43.2456,43.254,43.2289,43.2289,23988.0
2016-12-08 13:20:00,51.59,51.59,51.56,51.57,17683.0,43.2289,43.2289,43.2037,43.2121,17683.0
2016-12-08 13:25:00,51.57,51.58,51.56,51.58,26593.0,43.2121,43.2205,43.2037,43.2205,26593.0
2016-12-08 13:30:00,51.58,51.59,51.57,51.58,86875.0,43.2205,43.2289,43.2121,43.2205,86875.0
2016-12-08 13:35:00,51.59,51.62,51.57,51.62,42976.0,43.2289,43.254,43.2121,43.254,42976.0
2016-12-08 13:40:00,51.62,51.63,51.59,51.61,50384.0,43.254,43.2624,43.2289,43.2456,50384.0
2016-12-08 13:45:00,51.61,51.64,51.61,51.63,25640.0,43.2456,43.2708,43.2456,43.2624,25640.0
2016-12-08 13:50:00,51.64,51.64,51.63,51.63,20347.0,43.2708,43.2708,43.2624,43.2624,20347.0
2016-12-08 13:55:00,51.63,51.69,51.63,51.67,55926.0,43.2624,43.3127,43.2624,43.2959,55926.0
2016-12-08 14:00:00,51.67,51.67,51.57,51.58,63421.0,43.2959,43.2959,43.2121,43.2205,63421.0
2016-12-08 14:05:00,51.58,51.62,51.58,51.59,72284.0,43.2205,43.254,43.2205,43.2289,72284.0
2016-12-08 14:10:00,51.6,51.64,51.6,51.63,105713.0,43.2372,43.2708,43.2372,43.2624,105713.0
2016-12-08 14:15:00,51.62,51.62,51.57,51.57,33420.0,43.254,43.254,43.2121,43.2121,33420.0
2016-12-08 14:20:00,51.58,51.59,51.53,51.53,94261.0,43.2205,43.2289,43.1786,43.1786,94261.0
2016-12-08 14:25:00,51.53,51.56,51.52,51.55,121020.0,43.1786,43.2037,43.1702,43.1954,121020.0
2016-12-08 14:30:00,51.55,51.57,51.54,51.56,44438.0,43.1954,43.2121,43.187,43.2037,44438.0
2016-12-08 14:35:00,51.56,51.56,51.49,51.51,977382.0,43.2037,43.2037,43.1451,43.1618,977382.0
2016-12-08 14:40:00,51.5,51.52,51.49,51.52,160599.0,43.1535,43.1702,43.1451,43.1702,160599.0
2016-12-08 14:45:00,51.51,51.52,51.48,51.5,63808.0,43.1618,43.1702,43.1367,43.1535,63808.0
2016-12-08 14:50:00,51.5,51.53,51.48,51.53,78228.0,43.1535,43.1786,43.1367,43.1786,78228.0
2016-12-08 14:55:00,51.53,51.57,51.53,51.56,42468.0,43.1786,43.2121,43.1786,43.2037,42468.0
2016-12-08 15:00:00,51.56,51.56,51.54,51.55,43024.0,43.2037,43.2037,43.187,43.1954,43024.0
2016-12-08 15:05:00,51.55,51.56,51.52,51.55,93265.0,43.1954,43.2037,43.1702,43.1954,93265.0
2016-12-08 15:10:00,51.54,51.59,51.54,51.58,69945.0,43.187,43.2289,43.187,43.2205,69945.0
2016-12-08 15:15:00,51.58,51.59,51.56,51.57,25403.0,43.2205,43.2289,43.2037,43.2121,25403.0
2016-12-08 15:20:00,51.56,51.57,51.54,51.56,69832.0,43.2037,43.2121,43.187,43.2037,69832.0
2016-12-08 15:25:00,51.56,51.57,51.52,51.52,63845.0,43.2037,43.2121,43.1702,43.1702,63845.0
2016-12-08 15:30:00,51.52,51.55,51.52,51.54,74787.0,43.1702,43.1954,43.1702,43.187,74787.0
2016-12-08 15:35:00,51.54,51.56,51.52,51.55,66744.0,43.187,43.2037,43.1702,43.1954,66744.0
2016-12-08 15:40:00,51.55,51.58,51.55,51.57,90956.0,43.1954,43.2205,43.1954,43.2121,90956.0
2016-12-08 15:45:00,51.56,51.57,51.52,51.53,124690.0,43.2037,43.2121,43.1702,43.1786,124690.0
2016-12-08 15:50:00,51.53,51.55,51.51,51.51,164370.0,43.1786,43.1954,43.1618,43.1618,164370.0
2016-12-08 15:55:00,51.51,51.53,51.47,51.51,295389.0,43.1618,43.1786,43.1283,43.1618,295389.0
2016-12-09 09:30:00,51.62,51.62,51.49,51.58,122855.0,43.254,43.254,43.1451,43.2205,122855.0
2016-12-09 09:35:00,51.58,51.6,51.51,51.54,135009.0,43.2205,43.2372,43.1618,43.187,135009.0
2016-12-09 09:40:00,51.55,51.55,51.47,51.49,91363.0,43.1954,43.1954,43.1283,43.1451,91363.0
2016-12-09 09:45:00,51.48,51.52,51.47,51.47,90637.0,43.1367,43.1702,43.1283,43.1283,90637.0
2016-12-09 09:50:00,51.47,51.51,51.46,51.48,64918.0,43.1283,43.1618,43.1199,43.1367,64918.0
2016-12-09 09:55:00,51.48,51.48,51.42,51.42,56575.0,43.1367,43.1367,43.0864,43.0864,56575.0
2016-12-09 10:00:00,51.43,51.45,51.35,51.35,47525.0,43.0948,43.1116,43.0278,43.0278,47525.0
2016-12-09 10:05:00,51.36,51.36,51.32,51.35,32703.0,43.0361,43.0361,43.0026,43.0278,32703.0
2016-12-09 10:10:00,51.36,51.37,51.33,51.35,27692.0,43.0361,43.0445,43.011,43.0278,27692.0
2016-12-09 10:15:00,51.34,51.35,51.29,51.3,48075.0,43.0194,43.0278,42.9775,42.9859,48075.0
2016-12-09 10:20:00,51.3,51.34,51.29,51.32,55405.0,42.9859,43.0194,42.9775,43.0026,55405.0
2016-12-09 10:25:00,51.32,51.35,51.31,51.32,35332.0,43.0026,43.0278,42.9942,43.0026,35332.0
2016-12-09 10:30:00,51.32,51.4,51.32,51.4,25898.0,43.0026,43.0697,43.0026,43.0697,25898.0
2016-12-09 10:35:00,51.41,51.45,51.39,51.44,77650.0,43.078,43.1116,43.0613,43.1032,77650.0
2016-12-09 10:40:00,51.45,51.48,51.43,51.44,60235.0,43.1116,43.1367,43.0948,43.1032,60235.0
2016-12-09 10:45:00,51.44,51.46,51.43,51.43,39688.0,43.1032,43.1199,43.0948,43.0948,39688.0
2016-12-09 10:50:00,51.44,51.45,51.39,51.39,15930.0,43.1032,43.1116,43.0613,43.0613,15930.0
2016-12-09 10:55:00,51.39,51.41,51.38,51.4,62017.0,43.0613,43.078,43.0529,43.0697,62017.0
2016-12-09 11:00:00,51.4,51.4,51.35,51.35,105079.0,43.0697,43.0697,43.0278,43.0278,105079.0
2016-12-09 11:05:00,51.35,51.37,51.35,51.35,89366.0,43.0278,43.0445,43.0278,43.0278,89366.0
2016-12-09 11:10:00,51.35,51.38,51.35,51.36,62957.0,43.0278,43.0529,43.0278,43.0361,62957.0
2016-12-09 11:15:00,51.35,51.38,51.35,51.35,16278.0,43.0278,43.0529,43.0278,43.0278,16278.0
2016-12-09 11:20:00,51.36,51.39,51.36,51.36,42388.0,43.0361,43.0613,43.0361,43.0361,42388.0
2016-12-09 11:25:00,51.36,51.37,51.3,51.32,59514.0,43.0361,43.0445,42.9859,43.0026,59514.0
2016-12-09 11:30:00,51.32,51.32,51.29,51.31,111979.0,43.0026,43.0026,42.9775,42.9942,111979.0
2016-12-09 11:35:00,51.32,51.41,51.32,51.4,32172.0,43.0026,43.078,43.0026,43.0697,32172.0
2016-12-09 11:40:00,51.4,51.4,51.37,51.37,20824.0,43.0697,43.0697,43.0445,43.0445,20824.0
2016-12-09 11:45:00,51.36,51.37,51.34,51.36,24673.0,43.0361,43.0445,43.0194,43.0361,24673.0
2016-12-09 11:50:00,51.36,51.36,51.33,51.33,40063.0,43.0361,43.0361,43.011,43.011,40063.0
2016-12-09 11:55:00,51.33,51.34,51.29,51.29,57152.0,43.011,43.0194,42.9775,42.9775,57152.0
2016-12-09 12:00:00,51.3,51.31,51.27,51.28,37688.0,42.9859,42.9942,42.9607,42.9691,37688.0
2016-12-09 12:05:00,51.28,51.29,51.26,51.27,45621.0,42.9691,42.9775,42.9524,42.9607,45621.0
2016-12-09 12:10:00,51.27,51.28,51.26,51.28,17114.0,42.9607,42.9691,42.9524,42.9691,17114.0
2016-12-09 12:15:00,51.27,51.28,51.24,51.26,69640.0,42.9607,42.9691,42.9356,42.9524,69640.0
2016-12-09 12:20:00,51.26,51.3,51.26,51.3,36136.0,42.9524,42.9859,42.9524,42.9859,36136.0
2016-12-09 12:25:00,51.3,51.3,51.26,51.28,26239.0,42.9859,42.9859,42.9524,42.9691,26239.0
2016-12-09 12:30:00,51.28,51.33,51.28,51.32,32533.0,42.9691,43.011,42.9691,43.0026,32533.0
2016-12-09 12:35:00,51.32,51.35,51.31,51.34,24372.0,43.0026,43.0278,42.9942,43.0194,24372.0
2016-12-09 12:40:00,51.33,51.33,51.31,51.33,15964.0,43.011,43.011,42.9942,43.011,15964.0
2016-12-09 12:45:00,51.33,51.36,51.32,51.36,24416.0,43.011,43.0361,43.0026,43.0361,24416.0
2016-12-09 12:50:00,51.35,51.37,51.34,51.37,15789.0,43.0278,43.0445,43.0194,43.0445,15789.0
2016-12-09 12:55:00,51.37,51.37,51.34,51.36,29158.0,43.0445,43.0445,43.0194,43.0361,29158.0
2016-12-09 13:00:00,51.36,51.4,51.36,51.38,112259.0,43.0361,43.0697,43.0361,43.0529,112259.0
2016-12-09 13:05:00,51.38,51.39,51.37,51.37,21009.0,43.0529,43.0613,43.0445,43.0445,21009.0
2016-12-09 13:10:00,51.38,51.4,51.38,51.39,50034.0,43.0529,43.0697,43.0529,43.0613,50034.0
2016-12-09 13:15:00,51.4,51.4,51.38,51.38,17118.0,43.0697,43.0697,43.0529,43.0529,17118.0
2016-12-09 13:20:00,51.39,51.39,51.37,51.37,21685.0,43.0613,43.0613,43.0445,43.0445,21685.0
2016-12-09 13:25:00,51.37,51.37,51.34,51.36,35693.0,43.0445,43.0445,43.0194,43.0361,35693.0
2016-12-09 13:30:00,51.36,51.37,51.35,51.36,74041.0,43.0361,43.0445,43.0278,43.0361,74041.0
2016-12-09 13:35:00,51.36,51.38,51.36,51.36,107594.0,43.0361,43.0529,43.0361,43.0361,107594.0
2016-12-09 13:40:00,51.36,51.37,51.33,51.33,39215.0,43.0361,43.0445,43.011,43.011,39215.0
2016-12-09 13:45:00,51.34,51.36,51.33,51.36,34260.0,43.0194,43.0361,43.011,43.0361,34260.0
2016-12-09 13:50:00,51.35,51.38,51.34,51.36,88012.0,43.0278,43.0529,43.0194,43.0361,88012.0
2016-12-09 13:55:00,51.35,51.37,51.35,51.35,22516.0,43.0278,43.0445,43.0278,43.0278,22516.0
2016-12-09 14:00:00,51.36,51.38,51.35,51.37,15900.0,43.0361,43.0529,43.0278,43.0445,15900.0
2016-12-09 14:05:00,51.36,51.39,51.36,51.37,27402.0,43.0361,43.0613,43.0361,43.0445,27402.0
2016-12-09 14:10:00,51.38,51.39,51.37,51.39,26684.0,43.0529,43.0613,43.0445,43.0613,26684.0
2016-12-09 14:15:00,51.38,51.41,51.38,51.4,41530.0,43.0529,43.078,43.0529,43.0697,41530.0
2016-12-09 14:20:00,51.41,51.41,51.36,51.37,39445.0,43.078,43.078,43.0361,43.0445,39445.0
2016-12-09 14:25:00,51.38,51.4,51.34,51.35,31221.0,43.0529,43.0697,43.0194,43.0278,31221.0
2016-12-09 14:30:00,51.35,51.37,51.34,51.35,28148.0,43.0278,43.0445,43.0194,43.0278,28148.0
2016-12-09 14:35:00,51.34,51.35,51.33,51.35,24573.0,43.0194,43.0278,43.011,43.0278,24573.0
2016-12-09 14:40:00,51.34,51.36,51.34,51.35,29953.0,43.0194,43.0361,43.0194,43.0278,29953.0
2016-12-09 14:45:00,51.35,51.36,51.33,51.34,30297.0,43.0278,43.0361,43.011,43.0194,30297.0
2016-12-09 14:50:00,51.34,51.36,51.34,51.35,62271.0,43.0194,43.0361,43.0194,43.0278,62271.0
2016-12-09 14:55:00,51.34,51.37,51.34,51.37,25728.0,43.0194,43.0445,43.0194,43.0445,25728.0
2016-12-09 15:00:00,51.37,51.38,51.35,51.37,29062.0,43.0445,43.0529,43.0278,43.0445,29062.0
2016-12-09 15:05:00,51.37,51.39,51.36,51.37,53429.0,43.0445,43.0613,43.0361,43.0445,53429.0
2016-12-09 15:10:00,51.37,51.43,51.37,51.42,98110.0,43.0445,43.0948,43.0445,43.0864,98110.0
2016-12-09 15:15:00,51.43,51.44,51.42,51.43,33474.0,43.0948,43.1032,43.0864,43.0948,33474.0
2016-12-09 15:20:00,51.43,51.47,51.43,51.47,42806.0,43.0948,43.1283,43.0948,43.1283,42806.0
2016-12-09 15:25:00,51.47,51.48,51.45,51.48,32909.0,43.1283,43.1367,43.1116,43.1367,32909.0
2016-12-09 15:30:00,51.47,51.49,51.45,51.46,66527.0,43.1283,43.1451,43.1116,43.1199,66527.0
2016-12-09 15:35:00,51.46,51.48,51.45,51.46,64186.0,43.1199,43.1367,43.1116,43.1199,64186.0
2016-12-09 15:40:00,51.46,51.48,51.45,51.47,58586.0,43.1199,43.1367,43.1116,43.1283,58586.0
2016-12-09 15:45:00,51.47,51.48,51.46,51.47,78508.0,43.1283,43.1367,43.1199,43.1283,78508.0
2016-12-09 15:50:00,51.47,51.5,51.46,51.48,183625.0,43.1283,43.1535,43.1199,43.1367,183625.0
2016-12-09 15:55:00,51.49,51.49,51.45,51.49,353897.0,43.1451,43.1451,43.1116,43.1451,353897.0
2016-12-12 09:30:00,51.57,51.69,51.55,51.56,132613.0,43.2121,43.3127,43.1954,43.2037,132613.0
2016-12-12 09:35:00,51.57,51.59,51.53,51.55,111262.0,43.2121,43.2289,43.1786,43.1954,111262.0
2016-12-12 09:40:00,51.55,51.59,51.53,51.58,54141.0,43.1954,43.2289,43.1786,43.2205,54141.0
2016-12-12 09:45:00,51.59,51.65,51.59,51.63,78998.0,43.2289,43.2791,43.2289,43.2624,78998.0
2016-12-12 09:50:00,51.63,51.66,51.58,51.58,155274.0,43.2624,43.2875,43.2205,43.2205,155274.0
2016-12-12 09:55:00,51.57,51.61,51.54,51.54,104168.0,43.2121,43.2456,43.187,43.187,104168.0
2016-12-12 10:00:00,51.54,51.58,51.53,51.54,32144.0,43.187,43.2205,43.1786,43.187,32144.0
2016-12-12 10:05:00,51.54,51.55,51.49,51.49,22768.0,43.187,43.1954,43.1451,43.1451,22768.0
2016-12-12 10:10:00,51.49,51.49,51.42,51.42,74806.0,43.1451,43.1451,43.0864,43.0864,74806.0
2016-12-12 10:15:00,51.42,51.44,51.39,51.42,37151.0,43.0864,43.1032,43.0613,43.0864,37151.0
2016-12-12 10:20:00,51.42,51.45,51.41,51.44,24531.0,43.0864,43.1116,43.078,43.1032,24531.0
2016-12-12 10:25:00,51.45,51.48,51.44,51.47,133217.0,43.1116,43.1367,43.1032,43.1283,133217.0
2016-12-12 10:30:00,51.47,51.51,51.47,51.47,43184.0,43.1283,43.1618,43.1283,43.1283,43184.0
2016-12-12 10:35:00,51.48,51.52,51.47,51.48,60546.0,43.1367,43.1702,43.1283,43.1367,60546.0
2016-12-12 10:40:00,51.48,51.49,51.44,51.44,75397.0,43.1367,43.1451,43.1032,43.1032,75397.0
2016-12-12 10:45:00,51.44,51.45,51.38,51.4,22342.0,43.1032,43.1116,43.0529,43.0697,22342.0
2016-12-12 10:50:00,51.4,51.4,51.38,51.38,231209.0,43.0697,43.0697,43.0529,43.0529,231209.0
2016-12-12 10:55:00,51.39,51.39,51.36,51.37,40011.0,43.0613,43.0613,43.0361,43.0445,40011.0
2016-12-12 11:00:00,51.37,51.4,51.37,51.37,29507.0,43.0445,43.0697,43.0445,43.0445,29507.0
2016-12-12 11:05:00,51.37,51.41,51.37,51.41,47506.0,43.0445,43.078,43.0445,43.078,47506.0
2016-12-12 11:10:00,51.41,51.46,51.4,51.45,27777.0,43.078,43.1199,43.0697,43.1116,27777.0
2016-12-12 11:15:00,51.45,51.47,51.44,51.46,35148.0,43.1116,43.1283,43.1032,43.1199,35148.0
2016-12-12 11:20:00,51.45,51.45,51.42,51.43,52771.0,43.1116,43.1116,43.0864,43.0948,52771.0
2016-12-12 11:25:00,51.43,51.44,51.42,51.42,19971.0,43.0948,43.1032,43.0864,43.0864,19971.0
2016-12-12 11:30:00,51.43,51.47,51.41,51.47,103282.0,43.0948,43.1283,43.078,43.1283,103282.0
2016-12-12 11:35:00,51.47,51.49,51.44,51.44,86803.0,43.1283,43.1451,43.1032,43.1032,86803.0
2016-12-12 11:40:00,51.44,51.46,51.4,51.41,79385.0,43.1032,43.1199,43.0697,43.078,79385.0
2016-12-12 11:45:00,51.41,51.44,51.4,51.43,59160.0,43.078,43.1032,43.0697,43.0948,59160.0
2016-12-12 11:50:00,51.43,51.44,51.41,51.41,57426.0,43.0948,43.1032,43.078,43.078,57426.0
2016-12-12 11:55:00,51.42,51.43,51.39,51.41,27730.0,43.0864,43.0948,43.0613,43.078,27730.0
2016-12-12 12:00:00,51.4,51.42,51.32,51.32,24331.0,43.0697,43.0864,43.0026,43.0026,24331.0
2016-12-12 12:05:00,51.33,51.33,51.29,51.3,56141.0,43.011,43.011,42.9775,42.9859,56141.0
2016-12-12 12:10:00,51.3,51.35,51.3,51.35,31123.0,42.9859,43.0278,42.9859,43.0278,31123.0
2016-12-12 12:15:00,51.35,51.37,51.34,51.35,56011.0,43.0278,43.0445,43.0194,43.0278,56011.0
2016-12-12 12:20:00,51.33,51.33,51.3,51.33,27389.0,43.011,43.011,42.9859,43.011,27389.0
2016-12-12 12:25:00,51.33,51.34,51.31,51.33,20564.0,43.011,43.0194,42.9942,43.011,20564.0
2016-12-12 12:30:00,51.33,51.36,51.32,51.36,20628.0,43.011,43.0361,43.0026,43.0361,20628.0
2016-12-12 12:35:00,51.36,51.38,51.34,51.36,20514.0,43.0361,43.0529,43.0194,43.0361,20514.0
2016-12-12 12:40:00,51.36,51.36,51.32,51.33,14328.0,43.0361,43.0361,43.0026,43.011,14328.0
2016-12-12 12:45:00,51.33,51.36,51.32,51.33,21221.0,43.011,43.0361,43.0026,43.011,21221.0
2016-12-12 12:50:00,51.34,51.34,51.3,51.3,42022.0,43.0194,43.0194,42.9859,42.9859,42022.0
2016-12-12 12:55:00,51.3,51.32,51.29,51.32,27895.0,42.9859,43.0026,42.9775,43.0026,27895.0
2016-12-12 13:00:00,51.31,51.33,51.3,51.33,19812.0,42.9942,43.011,42.9859,43.011,19812.0
2016-12-12 13:05:00,51.32,51.33,51.32,51.32,17900.0,43.0026,43.011,43.0026,43.0026,17900.0
2016-12-12 13:10:00,51.33,51.33,51.29,51.29,9958.0,43.011,43.011,42.9775,42.9775,9958.0
2016-12-12 13:15:00,51.29,51.32,51.28,51.32,22641.0,42.9775,43.0026,42.9691,43.0026,22641.0
2016-12-12 13:20:00,51.32,51.33,51.29,51.3,21264.0,43.0026,43.011,42.9775,42.9859,21264.0
2016-12-12 13:25:00,51.29,51.3,51.29,51.29,7200.0,42.9775,42.9859,42.9775,42.9775,7200.0
2016-12-12 13:30:00,51.29,51.32,51.28,51.29,32524.0,42.9775,43.0026,42.9691,42.9775,32524.0
2016-12-12 13:35:00,51.29,51.3,51.28,51.28,24862.0,42.9775,42.9859,42.9691,42.9691,24862.0
2016-12-12 13:40:00,51.29,51.31,51.28,51.3,38291.0,42.9775,42.9942,42.9691,42.9859,38291.0
2016-12-12 13:45:00,51.3,51.31,51.29,51.31,43999.0,42.9859,42.9942,42.9775,42.9942,43999.0
2016-12-12 13:50:00,51.31,51.31,51.28,51.29,13658.0,42.9942,42.9942,42.9691,42.9775,13658.0
2016-12-12 13:55:00,51.29,51.3,51.27,51.29,36375.0,42.9775,42.9859,42.9607,42.9775,36375.0
2016-12-12 14:00:00,51.29,51.32,51.28,51.32,92405.0,42.9775,43.0026,42.9691,43.0026,92405.0
2016-12-12 14:05:00,51.31,51.35,51.3,51.35,34054.0,42.9942,43.0278,42.9859,43.0278,34054.0
2016-12-12 14:10:00,51.34,51.39,51.33,51.39,39310.0,43.0194,43.0613,43.011,43.0613,39310.0
2016-12-12 14:15:00,51.39,51.39,51.36,51.37,46720.0,43.0613,43.0613,43.0361,43.0445,46720.0
2016-12-12 14:20:00,51.37,51.39,51.37,51.38,62348.0,43.0445,43.0613,43.0445,43.0529,62348.0
2016-12-12 14:25:00,51.37,51.37,51.31,51.32,76581.0,43.0445,43.0445,42.9942,43.0026,76581.0
2016-12-12 14:30:00,51.32,51.36,51.32,51.34,33001.0,43.0026,43.0361,43.0026,43.0194,33001.0
2016-12-12 14:35:00,51.34,51.35,51.31,51.31,39451.0,43.0194,43.0278,42.9942,42.9942,39451.0
2016-12-12 14:40:00,51.31,51.32,51.29,51.29,24351.0,42.9942,43.0026,42.9775,42.9775,24351.0
2016-12-12 14:45:00,51.29,51.31,51.29,51.29,57036.0,42.9775,42.9942,42.9775,42.9775,57036.0
2016-12-12 14:50:00,51.28,51.29,51.27,51.28,44197.0,42.9691,42.9775,42.9607,42.9691,44197.0
2016-12-12 14:55:00,51.28,51.31,51.27,51.3,46262.0,42.9691,42.9942,42.9607,42.9859,46262.0
2016-12-12 15:00:00,51.3,51.32,51.29,51.3,36879.0,42.9859,43.0026,42.9775,42.9859,36879.0
2016-12-12 15:05:00,51.3,51.33,51.29,51.33,28836.0,42.9859,43.011,42.9775,43.011,28836.0
2016-12-12 15:10:00,51.33,51.34,51.28,51.3,41143.0,43.011,43.0194,42.9691,42.9859,41143.0
2016-12-12 15:15:00,51.29,51.31,51.27,51.28,17492.0,42.9775,42.9942,42.9607,42.9691,17492.0
2016-12-12 15:20:00,51.28,51.31,51.28,51.3,67966.0,42.9691,42.9942,42.9691,42.9859,67966.0
2016-12-12 15:25:00,51.3,51.32,51.28,51.29,71344.0,42.9859,43.0026,42.9691,42.9775,71344.0
2016-12-12 15:30:00,51.28,51.29,51.26,51.27,61121.0,42.9691,42.9775,42.9524,42.9607,61121.0
2016-12-12 15:35:00,51.27,51.29,51.26,51.28,126799.0,42.9607,42.9775,42.9524,42.9691,126799.0
2016-12-12 15:40:00,51.27,51.29,51.27,51.28,42593.0,42.9607,42.9775,42.9607,42.9691,42593.0
2016-12-12 15:45:00,51.28,51.29,51.26,51.26,112889.0,42.9691,42.9775,42.9524,42.9524,112889.0
2016-12-12 15:50:00,51.27,51.29,51.26,51.29,76010.0,42.9607,42.9775,42.9524,42.9775,76010.0
2016-12-12 15:55:00,51.29,51.31,51.24,51.28,373083.0,42.9775,42.9942,42.9356,42.9691,373083.0
2016-12-13 09:30:00,51.46,51.49,51.34,51.48,149474.0,43.1199,43.1451,43.0194,43.1367,149474.0
2016-12-13 09:35:00,51.47,51.47,51.38,51.45,155513.0,43.1283,43.1283,43.0529,43.1116,155513.0
2016-12-13 09:40:00,51.44,51.46,51.37,51.38,134959.0,43.1032,43.1199,43.0445,43.0529,134959.0
2016-12-13 09:45:00,51.38,51.39,51.33,51.36,81293.0,43.0529,43.0613,43.011,43.0361,81293.0
2016-12-13 09:50:00,51.37,51.38,51.24,51.25,68828.0,43.0445,43.0529,42.9356,42.944,68828.0
2016-12-13 09:55:00,51.25,51.25,51.19,51.2,258175.0,42.944,42.944,42.8937,42.9021,258175.0
2016-12-13 10:00:00,51.2,51.2,51.15,51.16,113406.0,42.9021,42.9021,42.8602,42.8686,113406.0
2016-12-13 10:05:00,51.15,51.15,51.1,51.12,34311.0,42.8602,42.8602,42.8183,42.835,34311.0
2016-12-13 10:10:00,51.13,51.19,51.12,51.14,277943.0,42.8434,42.8937,42.835,42.8518,277943.0
2016-12-13 10:15:00,51.15,51.15,51.1,51.1,39427.0,42.8602,42.8602,42.8183,42.8183,39427.0
2016-12-13 10:20:00,51.1,51.11,51.04,51.05,27934.0,42.8183,42.8267,42.768,42.7764,27934.0
2016-12-13 10:25:00,51.06,51.07,50.98,50.98,32313.0,42.7848,42.7931,42.7177,42.7177,32313.0
2016-12-13 10:30:00,50.98,50.98,50.9,50.92,90008.0,42.7177,42.7177,42.6507,42.6675,90008.0
2016-12-13 10:35:00,50.91,50.98,50.89,50.98,138051.0,42.6591,42.7177,42.6423,42.7177,138051.0
2016-12-13 10:40:00,50.98,50.98,50.9,50.9,124494.0,42.7177,42.7177,42.6507,42.6507,124494.0
2016-12-13 10:45:00,50.9,50.92,50.89,50.9,92160.0,42.6507,42.6675,42.6423,42.6507,92160.0
2016-12-13 10:50:00,50.9,50.93,50.87,50.93,58489.0,42.6507,42.6758,42.6256,42.6758,58489.0
2016-12-13 10:55:00,50.92,50.98,50.91,50.97,144359.0,42.6675,42.7177,42.6591,42.7094,144359.0
2016-12-13 11:00:00,50.97,51.0,50.95,50.98,123797.0,42.7094,42.7345,42.6926,42.7177,123797.0
2016-12-13 11:05:00,50.98,51.05,50.98,51.03,41631.0,42.7177,42.7764,42.7177,42.7596,41631.0
2016-12-13 11:10:00,51.03,51.03,51.0,51.01,43242.0,42.7596,42.7596,42.7345,42.7429,43242.0
2016-12-13 11:15:00,51.02,51.03,50.97,50.99,21710.0,42.7512,42.7596,42.7094,42.7261,21710.0
2016-12-13 11:20:00,51.0,51.08,51.0,51.07,14116.0,42.7345,42.8015,42.7345,42.7931,14116.0
2016-12-13 11:25:00,51.08,51.09,51.06,51.06,47235.0,42.8015,42.8099,42.7848,42.7848,47235.0
2016-12-13 11:30:00,51.06,51.08,51.05,51.08,22581.0,42.7848,42.8015,42.7764,42.8015,22581.0
2016-12-13 11:35:00,51.08,51.09,51.06,51.09,31097.0,42.8015,42.8099,42.7848,42.8099,31097.0
2016-12-13 11:40:00,51.09,51.11,51.06,51.07,15753.0,42.8099,42.8267,42.7848,42.7931,15753.0
2016-12-13 11:45:00,51.06,51.08,51.05,51.05,8510.0,42.7848,42.8015,42.7764,42.7764,8510.0
2016-12-13 11:50:00,51.05,51.06,51.01,51.03,27272.0,42.7764,42.7848,42.7429,42.7596,27272.0
2016-12-13 11:55:00,51.02,51.08,51.02,51.08,43051.0,42.7512,42.8015,42.7512,42.8015,43051.0
2016-12-13 12:00:00,51.08,51.1,51.06,51.09,19382.0,42.8015,42.8183,42.7848,42.8099,19382.0
2016-12-13 12:05:00,51.1,51.14,51.09,51.14,24341.0,42.8183,42.8518,42.8099,42.8518,24341.0
2016-12-13 12:10:00,51.14,51.14,51.1,51.12,8802.0,42.8518,42.8518,42.8183,42.835,8802.0
2016-12-13 12:15:00,51.12,51.14,51.1,51.11,36582.0,42.835,42.8518,42.8183,42.8267,36582.0
2016-12-13 12:20:00,51.11,51.13,51.1,51.13,48904.0,42.8267,42.8434,42.8183,42.8434,48904.0
2016-12-13 12:25:00,51.12,51.15,51.11,51.14,111862.0,42.835,42.8602,42.8267,42.8518,111862.0
2016-12-13 12:30:00,51.14,51.14,51.11,51.14,15904.0,42.8518,42.8518,42.8267,42.8518,15904.0
2016-12-13 12:35:00,51.14,51.14,51.11,51.13,29084.0,42.8518,42.8518,42.8267,42.8434,29084.0
2016-12-13 12:40:00,51.14,51.17,51.13,51.15,14235.0,42.8518,42.8769,42.8434,42.8602,14235.0
2016-12-13 12:45:00,51.16,51.16,51.13,51.15,28679.0,42.8686,42.8686,42.8434,42.8602,28679.0
2016-12-13 12:50:00,51.15,51.17,51.14,51.15,16189.0,42.8602,42.8769,42.8518,42.8602,16189.0
2016-12-13 12:55:00,51.15,51.17,51.13,51.13,32897.0,42.8602,42.8769,42.8434,42.8434,32897.0
2016-12-13 13:00:00,51.13,51.19,51.12,51.17,70767.0,42.8434,42.8937,42.835,42.8769,70767.0
2016-12-13 13:05:00,51.16,51.19,51.16,51.18,22234.0,42.8686,42.8937,42.8686,42.8853,22234.0
2016-12-13 13:10:00,51.18,51.2,51.17,51.2,25923.0,42.8853,42.9021,42.8769,42.9021,25923.0
2016-12-13 13:15:00,51.19,51.23,51.18,51.23,23538.0,42.8937,42.9272,42.8853,42.9272,23538.0
2016-12-13 13:20:00,51.23,51.25,51.22,51.23,19081.0,42.9272,42.944,42.9188,42.9272,19081.0
2016-12-13 13:25:00,51.23,51.24,51.22,51.24,30930.0,42.9272,42.9356,42.9188,42.9356,30930.0
2016-12-13 13:30:00,51.24,51.24,51.18,51.19,32938.0,42.9356,42.9356,42.8853,42.8937,32938.0
2016-12-13 13:35:00,51.18,51.19,51.15,51.16,19332.0,42.8853,42.8937,42.8602,42.8686,19332.0
2016-12-13 13:40:00,51.17,51.21,51.17,51.18,16797.0,42.8769,42.9105,42.8769,42.8853,16797.0
2016-12-13 13:45:00,51.17,51.17,51.13,51.16,14738.0,42.8769,42.8769,42.8434,42.8686,14738.0
2016-12-13 13:50:00,51.16,51.18,51.15,51.18,24293.0,42.8686,42.8853,42.8602,42.8853,24293.0
2016-12-13 13:55:00,51.18,51.18,51.15,51.18,33899.0,42.8853,42.8853,42.8602,42.8853,33899.0
2016-12-13 14:00:00,51.18,51.18,51.15,51.16,9956.0,42.8853,42.8853,42.8602,42.8686,9956.0
2016-12-13 14:05:00,51.16,51.18,51.15,51.15,22477.0,42.8686,42.8853,42.8602,42.8602,22477.0
2016-12-13 14:10:00,51.14,51.15,51.11,51.11,18222.0,42.8518,42.8602,42.8267,42.8267,18222.0
2016-12-13 14:15:00,51.12,51.14,51.11,51.12,21922.0,42.835,42.8518,42.8267,42.835,21922.0
2016-12-13 14:20:00,51.12,51.15,51.11,51.13,21628.0,42.835,42.8602,42.8267,42.8434,21628.0
2016-12-13 14:25:00,51.13,51.14,51.12,51.13,14990.0,42.8434,42.8518,42.835,42.8434,14990.0
2016-12-13 14:30:00,51.12,51.16,51.11,51.15,87482.0,42.835,42.8686,42.8267,42.8602,87482.0
2016-12-13 14:35:00,51.15,51.16,51.14,51.16,21998.0,42.8602,42.8686,42.8518,42.8686,21998.0
2016-12-13 14:40:00,51.15,51.19,51.14,51.17,33303.0,42.8602,42.8937,42.8518,42.8769,33303.0
2016-12-13 14:45:00,51.18,51.19,51.17,51.18,14398.0,42.8853,42.8937,42.8769,42.8853,14398.0
2016-12-13 14:50:00,51.18,51.2,51.17,51.18,18065.0,42.8853,42.9021,42.8769,42.8853,18065.0
2016-12-13 14:55:00,51.19,51.2,51.16,51.16,17220.0,42.8937,42.9021,42.8686,42.8686,17220.0
2016-12-13 15:00:00,51.16,51.2,51.16,51.18,45563.0,42.8686,42.9021,42.8686,42.8853,45563.0
2016-12-13 15:05:00,51.18,51.19,51.16,51.17,25853.0,42.8853,42.8937,42.8686,42.8769,25853.0
2016-12-13 15:10:00,51.17,51.17,51.12,51.12,37725.0,42.8769,42.8769,42.835,42.835,37725.0
2016-12-13 15:15:00,51.12,51.15,51.12,51.14,43472.0,42.835,42.8602,42.835,42.8518,43472.0
2016-12-13 15:20:00,51.13,51.14,51.11,51.13,24719.0,42.8434,42.8518,42.8267,42.8434,24719.0
2016-12-13 15:25:00,51.13,51.17,51.12,51.17,39532.0,42.8434,42.8769,42.835,42.8769,39532.0
2016-12-13 15:30:00,51.16,51.2,51.15,51.19,70634.0,42.8686,42.9021,42.8602,42.8937,70634.0
2016-12-13 15:35:00,51.2,51.22,51.18,51.2,75256.0,42.9021,42.9188,42.8853,42.9021,75256.0
2016-12-13 15:40:00,51.2,51.22,51.19,51.21,104937.0,42.9021,42.9188,42.8937,42.9105,104937.0
2016-12-13 15:45:00,51.21,51.21,51.15,51.16,90807.0,42.9105,42.9105,42.8602,42.8686,90807.0
2016-12-13 15:50:00,51.16,51.18,51.14,51.16,107060.0,42.8686,42.8853,42.8518,42.8686,107060.0
2016-12-13 15:55:00,51.16,51.18,51.14,51.17,242601.0,42.8686,42.8853,42.8518,42.8769,242601.0
2016-12-14 09:30:00,51.18,51.18,51.05,51.11,168680.0,42.8853,42.8853,42.7764,42.8267,168680.0
2016-12-14 09:35:00,51.11,51.25,51.1,51.25,82056.0,42.8267,42.944,42.8183,42.944,82056.0
2016-12-14 09:40:00,51.24,51.25,51.08,51.08,91654.0,42.9356,42.944,42.8015,42.8015,91654.0
2016-12-14 09:45:00,51.08,51.14,51.05,51.14,55814.0,42.8015,42.8518,42.7764,42.8518,55814.0
2016-12-14 09:50:00,51.14,51.14,51.1,51.11,50132.0,42.8518,42.8518,42.8183,42.8267,50132.0
2016-12-14 09:55:00,51.1,51.11,51.02,51.02,50427.0,42.8183,42.8267,42.7512,42.7512,50427.0
2016-12-14 10:00:00,51.02,51.07,51.01,51.05,48404.0,42.7512,42.7931,42.7429,42.7764,48404.0
2016-12-14 10:05:00,51.06,51.07,50.97,50.99,40598.0,42.7848,42.7931,42.7094,42.7261,40598.0
2016-12-14 10:10:00,50.99,51.07,50.98,51.06,42678.0,42.7261,42.7931,42.7177,42.7848,42678.0
2016-12-14 10:15:00,51.07,51.07,50.98,50.98,106891.0,42.7931,42.7931,42.7177,42.7177,106891.0
2016-12-14 10:20:00,50.98,51.04,50.98,51.01,75488.0,42.7177,42.768,42.7177,42.7429,75488.0
2016-12-14 10:25:00,51.01,51.06,51.01,51.05,121857.0,42.7429,42.7848,42.7429,42.7764,121857.0
2016-12-14 10:30:00,51.05,51.13,51.05,51.1,131263.0,42.7764,42.8434,42.7764,42.8183,131263.0
2016-12-14 10:35:00,51.1,51.11,51.04,51.05,26010.0,42.8183,42.8267,42.768,42.7764,26010.0
2016-12-14 10:40:00,51.05,51.06,51.0,51.0,14524.0,42.7764,42.7848,42.7345,42.7345,14524.0
2016-12-14 10:45:00,51.0,51.06,51.0,51.03,43940.0,42.7345,42.7848,42.7345,42.7596,43940.0
2016-12-14 10:50:00,51.02,51.03,50.99,51.02,57065.0,42.7512,42.7596,42.7261,42.7512,57065.0
2016-12-14 10:55:00,51.02,51.03,50.96,50.98,936576.0,42.7512,42.7596,42.701,42.7177,936576.0
2016-12-14 11:00:00,50.98,51.01,50.96,50.98,65866.0,42.7177,42.7429,42.701,42.7177,65866.0
2016-12-14 11:05:00,50.98,51.02,50.97,50.98,225625.0,42.7177,42.7512,42.7094,42.7177,225625.0
2016-12-14 11:10:00,50.98,51.02,50.96,51.0,105693.0,42.7177,42.7512,42.701,42.7345,105693.0
2016-12-14 11:15:00,51.0,51.03,50.94,50.98,544949.0,42.7345,42.7596,42.6842,42.7177,544949.0
2016-12-14 11:20:00,50.98,51.0,50.96,50.99,197699.0,42.7177,42.7345,42.701,42.7261,197699.0
2016-12-14 11:25:00,50.99,51.04,50.98,51.0,214366.0,42.7261,42.768,42.7177,42.7345,214366.0
2016-12-14 11:30:00,51.0,51.0,50.92,50.92,135522.0,42.7345,42.7345,42.6675,42.6675,135522.0
2016-12-14 11:35:00,50.93,50.94,50.9,50.9,43929.0,42.6758,42.6842,42.6507,42.6507,43929.0
2016-12-14 11:40:00,50.91,50.91,50.85,50.87,49613.0,42.6591,42.6591,42.6088,42.6256,49613.0
2016-12-14 11:45:00,50.87,50.91,50.86,50.9,22676.0,42.6256,42.6591,42.6172,42.6507,22676.0
2016-12-14 11:50:00,50.9,50.93,50.88,50.89,15528.0,42.6507,42.6758,42.6339,42.6423,15528.0
2016-12-14 11:55:00,50.89,50.89,50.86,50.87,13620.0,42.6423,42.6423,42.6172,42.6256,13620.0
2016-12-14 12:00:00,50.88,50.94,50.88,50.94,22936.0,42.6339,42.6842,42.6339,42.6842,22936.0
2016-12-14 12:05:00,50.94,51.02,50.94,51.01,113184.0,42.6842,42.7512,42.6842,42.7429,113184.0
2016-12-14 12:10:00,51.01,51.04,51.0,51.02,241859.0,42.7429,42.768,42.7345,42.7512,241859.0
2016-12-14 12:15:00,51.02,51.03,51.01,51.02,19182.0,42.7512,42.7596,42.7429,42.7512,19182.0
2016-12-14 12:20:00,51.01,51.04,51.01,51.02,9830.0,42.7429,42.768,42.7429,42.7512,9830.0
2016-12-14 12:25:00,51.02,51.06,51.02,51.04,30883.0,42.7512,42.7848,42.7512,42.768,30883.0
2016-12-14 12:30:00,51.05,51.08,51.04,51.07,59733.0,42.7764,42.8015,42.768,42.7931,59733.0
2016-12-14 12:35:00,51.07,51.12,51.07,51.1,17421.0,42.7931,42.835,42.7931,42.8183,17421.0
2016-12-14 12:40:00,51.1,51.12,51.09,51.1,11614.0,42.8183,42.835,42.8099,42.8183,11614.0
2016-12-14 12:45:00,51.1,51.13,51.09,51.12,7965.0,42.8183,42.8434,42.8099,42.835,7965.0
2016-12-14 12:50:00,51.12,51.13,51.11,51.11,17930.0,42.835,42.8434,42.8267,42.8267,17930.0
2016-12-14 12:55:00,51.11,51.13,51.09,51.1,70033.0,42.8267,42.8434,42.8099,42.8183,70033.0
2016-12-14 13:00:00,51.09,51.15,51.09,51.14,33882.0,42.8099,42.8602,42.8099,42.8518,33882.0
2016-12-14 13:05:00,51.13,51.17,51.12,51.16,12857.0,42.8434,42.8769,42.835,42.8686,12857.0
2016-12-14 13:10:00,51.15,51.15,51.1,51.12,43300.0,42.8602,42.8602,42.8183,42.835,43300.0
2016-12-14 13:15:00,51.12,51.16,51.11,51.15,23877.0,42.835,42.8686,42.8267,42.8602,23877.0
2016-12-14 13:20:00,51.15,51.17,51.13,51.14,20621.0,42.8602,42.8769,42.8434,42.8518,20621.0
2016-12-14 13:25:00,51.14,51.18,51.13,51.16,22111.0,42.8518,42.8853,42.8434,42.8686,22111.0
2016-12-14 13:30:00,51.17,51.18,51.15,51.15,15709.0,42.8769,42.8853,42.8602,42.8602,15709.0
2016-12-14 13:35:00,51.16,51.16,51.13,51.13,15155.0,42.8686,42.8686,42.8434,42.8434,15155.0
2016-12-14 13:40:00,51.14,51.16,51.12,51.15,27871.0,42.8518,42.8686,42.835,42.8602,27871.0
2016-12-14 13:45:00,51.14,51.16,51.13,51.15,28174.0,42.8518,42.8686,42.8434,42.8602,28174.0
2016-12-14 13:50:00,51.15,51.16,51.13,51.15,27309.0,42.8602,42.8686,42.8434,42.8602,27309.0
2016-12-14 13:55:00,51.15,51.2,51.13,51.19,71965.0,42.8602,42.9021,42.8434,42.8937,71965.0
2016-12-14 14:00:00,51.2,51.26,51.03,51.23,219289.0,42.9021,42.9524,42.7596,42.9272,219289.0
2016-12-14 14:05:00,51.23,51.23,51.06,51.15,124024.0,42.9272,42.9272,42.7848,42.8602,124024.0
2016-12-14 14:10:00,51.14,51.15,50.96,50.97,233445.0,42.8518,42.8602,42.701,42.7094,233445.0
2016-12-14 14:15:00,50.97,51.03,50.92,51.02,172865.0,42.7094,42.7596,42.6675,42.7512,172865.0
2016-12-14 14:20:00,51.03,51.04,50.94,50.96,85203.0,42.7596,42.768,42.6842,42.701,85203.0
2016-12-14 14:25:00,50.96,50.96,50.82,50.83,165362.0,42.701,42.701,42.5837,42.592,165362.0
2016-12-14 14:30:00,50.83,50.96,50.82,50.93,114102.0,42.592,42.701,42.5837,42.6758,114102.0
2016-12-14 14:35:00,50.92,50.99,50.87,50.99,195573.0,42.6675,42.7261,42.6256,42.7261,195573.0
2016-12-14 14:40:00,50.99,51.04,50.96,50.97,148582.0,42.7261,42.768,42.701,42.7094,148582.0
2016-12-14 14:45:00,50.97,51.0,50.94,50.97,59679.0,42.7094,42.7345,42.6842,42.7094,59679.0
2016-12-14 14:50:00,50.98,50.98,50.86,50.86,63388.0,42.7177,42.7177,42.6172,42.6172,63388.0
2016-12-14 14:55:00,50.85,50.85,50.76,50.77,219018.0,42.6088,42.6088,42.5334,42.5418,219018.0
2016-12-14 15:00:00,50.77,50.84,50.76,50.78,160425.0,42.5418,42.6004,42.5334,42.5501,160425.0
2016-12-14 15:05:00,50.77,50.83,50.64,50.65,153183.0,42.5418,42.592,42.4328,42.4412,153183.0
2016-12-14 15:10:00,50.64,50.66,50.59,50.63,82995.0,42.4328,42.4496,42.3909,42.4245,82995.0
2016-12-14 15:15:00,50.63,50.63,50.5,50.58,258511.0,42.4245,42.4245,42.3155,42.3826,258511.0
2016-12-14 15:20:00,50.57,50.63,50.55,50.61,151946.0,42.3742,42.4245,42.3574,42.4077,151946.0
2016-12-14 15:25:00,50.6,50.64,50.59,50.62,94036.0,42.3993,42.4328,42.3909,42.4161,94036.0
2016-12-14 15:30:00,50.62,50.79,50.62,50.78,226555.0,42.4161,42.5585,42.4161,42.5501,226555.0
2016-12-14 15:35:00,50.79,50.81,50.74,50.78,124379.0,42.5585,42.5753,42.5166,42.5501,124379.0
2016-12-14 15:40:00,50.78,50.79,50.65,50.66,93120.0,42.5501,42.5585,42.4412,42.4496,93120.0
2016-12-14 15:45:00,50.65,50.69,50.59,50.61,203795.0,42.4412,42.4747,42.3909,42.4077,203795.0
2016-12-14 15:50:00,50.6,50.6,50.49,50.57,469742.0,42.3993,42.3993,42.3071,42.3742,469742.0
2016-12-14 15:55:00,50.56,50.59,50.51,50.56,419519.0,42.3658,42.3909,42.3239,42.3658,419519.0
2016-12-15 09:30:00,50.4,50.47,50.31,50.4,188750.0,42.2317,42.2904,42.1563,42.2317,188750.0
2016-12-15 09:35:00,50.4,50.46,50.35,50.44,229279.0,42.2317,42.282,42.1898,42.2652,229279.0
2016-12-15 09:40:00,50.44,50.51,50.4,50.51,236524.0,42.2652,42.3239,42.2317,42.3239,236524.0
2016-12-15 09:45:00,50.52,50.61,50.52,50.6,76500.0,42.3323,42.4077,42.3323,42.3993,76500.0
2016-12-15 09:50:00,50.61,50.68,50.6,50.68,98295.0,42.4077,42.4664,42.3993,42.4664,98295.0
2016-12-15 09:55:00,50.68,50.76,50.63,50.75,104941.0,42.4664,42.5334,42.4245,42.525,104941.0
2016-12-15 10:00:00,50.76,50.82,50.75,50.8,85982.0,42.5334,42.5837,42.525,42.5669,85982.0
2016-12-15 10:05:00,50.8,50.85,50.76,50.8,55523.0,42.5669,42.6088,42.5334,42.5669,55523.0
2016-12-15 10:10:00,50.81,50.83,50.74,50.77,79711.0,42.5753,42.592,42.5166,42.5418,79711.0
2016-12-15 10:15:00,50.78,50.8,50.7,50.72,182744.0,42.5501,42.5669,42.4831,42.4999,182744.0
2016-12-15 10:20:00,50.72,50.77,50.71,50.77,128864.0,42.4999,42.5418,42.4915,42.5418,128864.0
2016-12-15 10:25:00,50.77,50.81,50.73,50.79,192937.0,42.5418,42.5753,42.5082,42.5585,192937.0
2016-12-15 10:30:00,50.79,50.88,50.79,50.86,89509.0,42.5585,42.6339,42.5585,42.6172,89509.0
2016-12-15 10:35:00,50.86,50.94,50.85,50.93,100086.0,42.6172,42.6842,42.6088,42.6758,100086.0
2016-12-15 10:40:00,50.94,50.95,50.89,50.94,33376.0,42.6842,42.6926,42.6423,42.6842,33376.0
2016-12-15 10:45:00,50.94,50.94,50.83,50.87,46958.0,42.6842,42.6842,42.592,42.6256,46958.0
2016-12-15 10:50:00,50.88,50.94,50.87,50.92,25151.0,42.6339,42.6842,42.6256,42.6675,25151.0
2016-12-15 10:55:00,50.93,50.93,50.86,50.9,53523.0,42.6758,42.6758,42.6172,42.6507,53523.0
2016-12-15 11:00:00,50.9,50.97,50.89,50.96,47641.0,42.6507,42.7094,42.6423,42.701,47641.0
2016-12-15 11:05:00,50.96,51.0,50.96,50.99,43865.0,42.701,42.7345,42.701,42.7261,43865.0
2016-12-15 11:10:00,51.0,51.03,50.99,51.02,94044.0,42.7345,42.7596,42.7261,42.7512,94044.0
2016-12-15 11:15:00,51.02,51.04,50.99,51.0,45847.0,42.7512,42.768,42.7261,42.7345,45847.0
2016-12-15 11:20:00,51.01,51.02,50.96,50.97,27804.0,42.7429,42.7512,42.701,42.7094,27804.0
2016-12-15 11:25:00,50.98,50.98,50.9,50.93,53887.0,42.7177,42.7177,42.6507,42.6758,53887.0
2016-12-15 11:30:00,50.93,50.93,50.9,50.93,29511.0,42.6758,42.6758,42.6507,42.6758,29511.0
2016-12-15 11:35:00,50.92,50.96,50.9,50.96,19602.0,42.6675,42.701,42.6507,42.701,19602.0
2016-12-15 11:40:00,50.96,50.97,50.92,50.92,22978.0,42.701,42.7094,42.6675,42.6675,22978.0
2016-12-15 11:45:00,50.92,50.93,50.89,50.92,23520.0,42.6675,42.6758,42.6423,42.6675,23520.0
2016-12-15 11:50:00,50.93,50.93,50.91,50.93,126283.0,42.6758,42.6758,42.6591,42.6758,126283.0
2016-12-15 11:55:00,50.92,50.96,50.88,50.96,43177.0,42.6675,42.701,42.6339,42.701,43177.0
2016-12-15 12:00:00,50.95,50.96,50.93,50.96,43531.0,42.6926,42.701,42.6758,42.701,43531.0
2016-12-15 12:05:00,50.96,50.97,50.94,50.97,21737.0,42.701,42.7094,42.6842,42.7094,21737.0
2016-12-15 12:10:00,50.98,50.99,50.95,50.96,22906.0,42.7177,42.7261,42.6926,42.701,22906.0
2016-12-15 12:15:00,50.96,51.0,50.95,50.98,19973.0,42.701,42.7345,42.6926,42.7177,19973.0
2016-12-15 12:20:00,50.99,50.99,50.93,50.95,23108.0,42.7261,42.7261,42.6758,42.6926,23108.0
2016-12-15 12:25:00,50.95,50.99,50.93,50.98,31422.0,42.6926,42.7261,42.6758,42.7177,31422.0
2016-12-15 12:30:00,50.97,50.97,50.92,50.94,24344.0,42.7094,42.7094,42.6675,42.6842,24344.0
2016-12-15 12:35:00,50.95,50.95,50.89,50.89,18413.0,42.6926,42.6926,42.6423,42.6423,18413.0
2016-12-15 12:40:00,50.89,50.95,50.89,50.94,49883.0,42.6423,42.6926,42.6423,42.6842,49883.0
2016-12-15 12:45:00,50.94,50.97,50.93,50.97,37901.0,42.6842,42.7094,42.6758,42.7094,37901.0
2016-12-15 12:50:00,50.97,50.97,50.91,50.91,18554.0,42.7094,42.7094,42.6591,42.6591,18554.0
2016-12-15 12:55:00,50.91,50.95,50.91,50.94,29520.0,42.6591,42.6926,42.6591,42.6842,29520.0
2016-12-15 13:00:00,50.94,50.98,50.94,50.98,25206.0,42.6842,42.7177,42.6842,42.7177,25206.0
2016-12-15 13:05:00,50.98,51.01,50.98,50.98,23783.0,42.7177,42.7429,42.7177,42.7177,23783.0
2016-12-15 13:10:00,50.99,51.0,50.97,50.97,48979.0,42.7261,42.7345,42.7094,42.7094,48979.0
2016-12-15 13:15:00,50.98,50.98,50.96,50.97,39575.0,42.7177,42.7177,42.701,42.7094,39575.0
2016-12-15 13:20:00,50.98,50.99,50.94,50.95,49472.0,42.7177,42.7261,42.6842,42.6926,49472.0
2016-12-15 13:25:00,50.96,50.97,50.93,50.95,13271.0,42.701,42.7094,42.6758,42.6926,13271.0
2016-12-15 13:30:00,50.95,50.96,50.93,50.95,13000.0,42.6926,42.701,42.6758,42.6926,13000.0
2016-12-15 13:35:00,50.95,50.96,50.89,50.91,43281.0,42.6926,42.701,42.6423,42.6591,43281.0
2016-12-15 13:40:00,50.9,50.92,50.87,50.88,19629.0,42.6507,42.6675,42.6256,42.6339,19629.0
2016-12-15 13:45:00,50.88,50.88,50.82,50.83,29356.0,42.6339,42.6339,42.5837,42.592,29356.0
2016-12-15 13:50:00,50.83,50.85,50.77,50.8,30582.0,42.592,42.6088,42.5418,42.5669,30582.0
2016-12-15 13:55:00,50.79,50.82,50.78,50.8,31856.0,42.5585,42.5837,42.5501,42.5669,31856.0
2016-12-15 14:00:00,50.8,50.86,50.78,50.85,68141.0,42.5669,42.6172,42.5501,42.6088,68141.0
2016-12-15 14:05:00,50.85,50.86,50.84,50.85,24819.0,42.6088,42.6172,42.6004,42.6088,24819.0
2016-12-15 14:10:00,50.84,50.86,50.83,50.84,28029.0,42.6004,42.6172,42.592,42.6004,28029.0
2016-12-15 14:15:00,50.83,50.85,50.82,50.84,10821.0,42.592,42.6088,42.5837,42.6004,10821.0
2016-12-15 14:20:00,50.84,50.85,50.79,50.79,13114.0,42.6004,42.6088,42.5585,42.5585,13114.0
2016-12-15 14:25:00,50.79,50.84,50.77,50.83,22964.0,42.5585,42.6004,42.5418,42.592,22964.0
2016-12-15 14:30:00,50.83,50.85,50.82,50.84,36638.0,42.592,42.6088,42.5837,42.6004,36638.0
2016-12-15 14:35:00,50.84,50.88,50.82,50.86,67326.0,42.6004,42.6339,42.5837,42.6172,67326.0
2016-12-15 14:40:00,50.87,50.88,50.85,50.87,38991.0,42.6256,42.6339,42.6088,42.6256,38991.0
2016-12-15 14:45:00,50.87,50.88,50.84,50.86,19672.0,42.6256,42.6339,42.6004,42.6172,19672.0
2016-12-15 14:50:00,50.86,50.9,50.85,50.87,55213.0,42.6172,42.6507,42.6088,42.6256,55213.0
2016-12-15 14:55:00,50.86,50.86,50.84,50.84,26202.0,42.6172,42.6172,42.6004,42.6004,26202.0
2016-12-15 15:00:00,50.85,50.88,50.82,50.85,47864.0,42.6088,42.6339,42.5837,42.6088,47864.0
2016-12-15 15:05:00,50.85,50.86,50.82,50.83,32836.0,42.6088,42.6172,42.5837,42.592,32836.0
2016-12-15 15:10:00,50.82,50.84,50.8,50.81,28799.0,42.5837,42.6004,42.5669,42.5753,28799.0
2016-12-15 15:15:00,50.81,50.85,50.8,50.84,32224.0,42.5753,42.6088,42.5669,42.6004,32224.0
2016-12-15 15:20:00,50.85,50.86,50.83,50.84,48507.0,42.6088,42.6172,42.592,42.6004,48507.0
2016-12-15 15:25:00,50.84,50.86,50.8,50.81,63940.0,42.6004,42.6172,42.5669,42.5753,63940.0
2016-12-15 15:30:00,50.81,50.86,50.81,50.82,117938.0,42.5753,42.6172,42.5753,42.5837,117938.0
2016-12-15 15:35:00,50.82,50.84,50.8,50.83,97582.0,42.5837,42.6004,42.5669,42.592,97582.0
2016-12-15 15:40:00,50.83,50.88,50.83,50.87,112756.0,42.592,42.6339,42.592,42.6256,112756.0
2016-12-15 15:45:00,50.87,50.89,50.82,50.83,106838.0,42.6256,42.6423,42.5837,42.592,106838.0
2016-12-15 15:50:00,50.83,50.9,50.83,50.9,196977.0,42.592,42.6507,42.592,42.6507,196977.0
2016-12-15 15:55:00,50.9,50.94,50.88,50.91,999766.0,42.6507,42.6842,42.6339,42.6591,999766.0
2016-12-16 09:30:00,50.79,50.79,50.47,50.59,122490.0,42.8405,42.8405,42.5706,42.6718,122490.0
2016-12-16 09:35:00,50.58,50.59,50.45,50.47,181632.0,42.6634,42.6718,42.5537,42.5706,181632.0
2016-12-16 09:40:00,50.47,50.54,50.46,50.51,121805.0,42.5706,42.6297,42.5622,42.6044,121805.0
2016-12-16 09:45:00,50.51,50.53,50.43,50.43,50496.0,42.6044,42.6212,42.5369,42.5369,50496.0
2016-12-16 09:50:00,50.42,50.42,50.33,50.34,75247.0,42.5284,42.5284,42.4525,42.461,75247.0
2016-12-16 09:55:00,50.34,50.42,50.34,50.4,57240.0,42.461,42.5284,42.461,42.5116,57240.0
2016-12-16 10:00:00,50.4,50.41,50.36,50.36,18729.0,42.5116,42.52,42.4778,42.4778,18729.0
2016-12-16 10:05:00,50.37,50.41,50.36,50.4,310733.0,42.4863,42.52,42.4778,42.5116,310733.0
2016-12-16 10:10:00,50.4,50.46,50.4,50.45,31880.0,42.5116,42.5622,42.5116,42.5537,31880.0
2016-12-16 10:15:00,50.45,50.48,50.44,50.46,93324.0,42.5537,42.5791,42.5453,42.5622,93324.0
2016-12-16 10:20:00,50.45,50.49,50.44,50.47,136216.0,42.5537,42.5875,42.5453,42.5706,136216.0
2016-12-16 10:25:00,50.47,50.48,50.46,50.47,31323.0,42.5706,42.5791,42.5622,42.5706,31323.0
2016-12-16 10:30:00,50.47,50.47,50.41,50.41,31437.0,42.5706,42.5706,42.52,42.52,31437.0
2016-12-16 10:35:00,50.41,50.47,50.41,50.47,27892.0,42.52,42.5706,42.52,42.5706,27892.0
2016-12-16 10:40:00,50.48,50.5,50.46,50.47,25461.0,42.5791,42.5959,42.5622,42.5706,25461.0
2016-12-16 10:45:00,50.46,50.49,50.44,50.44,86515.0,42.5622,42.5875,42.5453,42.5453,86515.0
2016-12-16 10:50:00,50.43,50.43,50.41,50.41,25124.0,42.5369,42.5369,42.52,42.52,25124.0
2016-12-16 10:55:00,50.4,50.44,50.4,50.4,49637.0,42.5116,42.5453,42.5116,42.5116,49637.0
2016-12-16 11:00:00,50.4,50.41,50.34,50.34,35565.0,42.5116,42.52,42.461,42.461,35565.0
2016-12-16 11:05:00,50.35,50.41,50.35,50.4,25940.0,42.4694,42.52,42.4694,42.5116,25940.0
2016-12-16 11:10:00,50.4,50.46,50.39,50.46,25045.0,42.5116,42.5622,42.5031,42.5622,25045.0
2016-12-16 11:15:00,50.47,50.48,50.46,50.47,53210.0,42.5706,42.5791,42.5622,42.5706,53210.0
2016-12-16 11:20:00,50.47,50.47,50.44,50.45,21456.0,42.5706,42.5706,42.5453,42.5537,21456.0
2016-12-16 11:25:00,50.46,50.49,50.41,50.41,45796.0,42.5622,42.5875,42.52,42.52,45796.0
2016-12-16 11:30:00,50.42,50.46,50.4,50.42,33807.0,42.5284,42.5622,42.5116,42.5284,33807.0
2016-12-16 11:35:00,50.42,50.43,50.4,50.41,22332.0,42.5284,42.5369,42.5116,42.52,22332.0
2016-12-16 11:40:00,50.41,50.45,50.4,50.41,64532.0,42.52,42.5537,42.5116,42.52,64532.0
2016-12-16 11:45:00,50.41,50.45,50.4,50.45,32973.0,42.52,42.5537,42.5116,42.5537,32973.0
2016-12-16 11:50:00,50.45,50.47,50.43,50.43,11414.0,42.5537,42.5706,42.5369,42.5369,11414.0
2016-12-16 11:55:00,50.43,50.49,50.43,50.48,41018.0,42.5369,42.5875,42.5369,42.5791,41018.0
2016-12-16 12:00:00,50.48,50.49,50.46,50.47,13944.0,42.5791,42.5875,42.5622,42.5706,13944.0
2016-12-16 12:05:00,50.47,50.5,50.47,50.49,11775.0,42.5706,42.5959,42.5706,42.5875,11775.0
2016-12-16 12:10:00,50.49,50.49,50.47,50.48,12708.0,42.5875,42.5875,42.5706,42.5791,12708.0
2016-12-16 12:15:00,50.48,50.49,50.41,50.41,19828.0,42.5791,42.5875,42.52,42.52,19828.0
2016-12-16 12:20:00,50.41,50.45,50.4,50.41,28089.0,42.52,42.5537,42.5116,42.52,28089.0
2016-12-16 12:25:00,50.42,50.44,50.41,50.42,22339.0,42.5284,42.5453,42.52,42.5284,22339.0
2016-12-16 12:30:00,50.41,50.43,50.41,50.42,52478.0,42.52,42.5369,42.52,42.5284,52478.0
2016-12-16 12:35:00,50.42,50.43,50.4,50.41,16895.0,42.5284,42.5369,42.5116,42.52,16895.0
2016-12-16 12:40:00,50.41,50.43,50.4,50.41,8100.0,42.52,42.5369,42.5116,42.52,8100.0
2016-12-16 12:45:00,50.4,50.41,50.38,50.41,12720.0,42.5116,42.52,42.4947,42.52,12720.0
2016-12-16 12:50:00,50.41,50.41,50.34,50.35,30679.0,42.52,42.52,42.461,42.4694,30679.0
2016-12-16 12:55:00,50.35,50.39,50.35,50.37,20937.0,42.4694,42.5031,42.4694,42.4863,20937.0
2016-12-16 13:00:00,50.37,50.38,50.34,50.34,15126.0,42.4863,42.4947,42.461,42.461,15126.0
2016-12-16 13:05:00,50.34,50.34,50.32,50.33,6894.0,42.461,42.461,42.4441,42.4525,6894.0
2016-12-16 13:10:00,50.34,50.34,50.32,50.33,9730.0,42.461,42.461,42.4441,42.4525,9730.0
2016-12-16 13:15:00,50.32,50.33,50.3,50.32,21115.0,42.4441,42.4525,42.4272,42.4441,21115.0
2016-12-16 13:20:00,50.32,50.34,50.3,50.34,11486.0,42.4441,42.461,42.4272,42.461,11486.0
2016-12-16 13:25:00,50.33,50.34,50.31,50.32,21272.0,42.4525,42.461,42.4357,42.4441,21272.0
2016-12-16 13:30:00,50.32,50.33,50.31,50.32,14460.0,42.4441,42.4525,42.4357,42.4441,14460.0
2016-12-16 13:35:00,50.33,50.37,50.33,50.37,25811.0,42.4525,42.4863,42.4525,42.4863,25811.0
2016-12-16 13:40:00,50.37,50.39,50.37,50.38,27018.0,42.4863,42.5031,42.4863,42.4947,27018.0
2016-12-16 13:45:00,50.37,50.37,50.35,50.36,14125.0,42.4863,42.4863,42.4694,42.4778,14125.0
2016-12-16 13:50:00,50.36,50.37,50.35,50.35,13390.0,42.4778,42.4863,42.4694,42.4694,13390.0
2016-12-16 13:55:00,50.36,50.36,50.33,50.34,37736.0,42.4778,42.4778,42.4525,42.461,37736.0
2016-12-16 14:00:00,50.33,50.34,50.29,50.3,26534.0,42.4525,42.461,42.4188,42.4272,26534.0
2016-12-16 14:05:00,50.31,50.34,50.29,50.34,30548.0,42.4357,42.461,42.4188,42.461,30548.0
2016-12-16 14:10:00,50.34,50.35,50.31,50.34,22374.0,42.461,42.4694,42.4357,42.461,22374.0
2016-12-16 14:15:00,50.34,50.35,50.31,50.33,28301.0,42.461,42.4694,42.4357,42.4525,28301.0
2016-12-16 14:20:00,50.32,50.34,50.32,50.32,16913.0,42.4441,42.461,42.4441,42.4441,16913.0
2016-12-16 14:25:00,50.32,50.35,50.3,50.34,37582.0,42.4441,42.4694,42.4272,42.461,37582.0
2016-12-16 14:30:00,50.34,50.35,50.33,50.34,11299.0,42.461,42.4694,42.4525,42.461,11299.0
2016-12-16 14:35:00,50.35,50.36,50.33,50.33,79521.0,42.4694,42.4778,42.4525,42.4525,79521.0
2016-12-16 14:40:00,50.34,50.38,50.33,50.36,45164.0,42.461,42.4947,42.4525,42.4778,45164.0
2016-12-16 14:45:00,50.36,50.4,50.35,50.39,31160.0,42.4778,42.5116,42.4694,42.5031,31160.0
2016-12-16 14:50:00,50.39,50.41,50.37,50.4,48551.0,42.5031,42.52,42.4863,42.5116,48551.0
2016-12-16 14:55:00,50.4,50.42,50.39,50.4,23083.0,42.5116,42.5284,42.5031,42.5116,23083.0
2016-12-16 15:00:00,50.4,50.42,50.38,50.38,78287.0,42.5116,42.5284,42.4947,42.4947,78287.0
2016-12-16 15:05:00,50.38,50.41,50.38,50.4,32725.0,42.4947,42.52,42.4947,42.5116,32725.0
2016-12-16 15:10:00,50.39,50.4,50.35,50.36,65443.0,42.5031,42.5116,42.4694,42.4778,65443.0
2016-12-16 15:15:00,50.36,50.38,50.35,50.38,55316.0,42.4778,42.4947,42.4694,42.4947,55316.0
2016-12-16 15:20:00,50.38,50.4,50.35,50.37,98585.0,42.4947,42.5116,42.4694,42.4863,98585.0
2016-12-16 15:25:00,50.37,50.39,50.35,50.38,88178.0,42.4863,42.5031,42.4694,42.4947,88178.0
2016-12-16 15:30:00,50.39,50.41,50.37,50.39,136408.0,42.5031,42.52,42.4863,42.5031,136408.0
2016-12-16 15:35:00,50.38,50.39,50.35,50.36,97100.0,42.4947,42.5031,42.4694,42.4778,97100.0
2016-12-16 15:40:00,50.36,50.37,50.33,50.34,97107.0,42.4778,42.4863,42.4525,42.461,97107.0
2016-12-16 15:45:00,50.34,50.43,50.33,50.42,210911.0,42.461,42.5369,42.4525,42.5284,210911.0
2016-12-16 15:50:00,50.42,50.43,50.41,50.41,239622.0,42.5284,42.5369,42.52,42.52,239622.0
2016-12-16 15:55:00,50.41,50.42,50.36,50.39,715450.0,42.52,42.5284,42.4778,42.5031,715450.0
2016-12-19 09:30:00,50.27,50.46,50.22,50.3,80042.0,42.4019,42.5622,42.3597,42.4272,80042.0
2016-12-19 09:35:00,50.31,50.39,50.28,50.39,91700.0,42.4357,42.5031,42.4104,42.5031,91700.0
2016-12-19 09:40:00,50.38,50.46,50.34,50.38,89073.0,42.4947,42.5622,42.461,42.4947,89073.0
2016-12-19 09:45:00,50.38,50.41,50.36,50.37,75896.0,42.4947,42.52,42.4778,42.4863,75896.0
2016-12-19 09:50:00,50.36,50.38,50.32,50.32,47327.0,42.4778,42.4947,42.4441,42.4441,47327.0
2016-12-19 09:55:00,50.33,50.35,50.29,50.3,65860.0,42.4525,42.4694,42.4188,42.4272,65860.0
2016-12-19 10:00:00,50.3,50.33,50.26,50.31,37542.0,42.4272,42.4525,42.3935,42.4357,37542.0
2016-12-19 10:05:00,50.3,50.33,50.29,50.3,25919.0,42.4272,42.4525,42.4188,42.4272,25919.0
2016-12-19 10:10:00,50.3,50.32,50.28,50.31,14307.0,42.4272,42.4441,42.4104,42.4357,14307.0
2016-12-19 10:15:00,50.3,50.33,50.3,50.32,19069.0,42.4272,42.4525,42.4272,42.4441,19069.0
2016-12-19 10:20:00,50.31,50.31,50.25,50.29,11538.0,42.4357,42.4357,42.3851,42.4188,11538.0
2016-12-19 10:25:00,50.29,50.32,50.26,50.27,33850.0,42.4188,42.4441,42.3935,42.4019,33850.0
2016-12-19 10:30:00,50.27,50.33,50.26,50.28,44759.0,42.4019,42.4525,42.3935,42.4104,44759.0
2016-12-19 10:35:00,50.28,50.3,50.27,50.28,37024.0,42.4104,42.4272,42.4019,42.4104,37024.0
2016-12-19 10:40:00,50.29,50.31,50.25,50.28,17928.0,42.4188,42.4357,42.3851,42.4104,17928.0
2016-12-19 10:45:00,50.27,50.28,50.24,50.27,24751.0,42.4019,42.4104,42.3766,42.4019,24751.0
2016-12-19 10:50:00,50.27,50.28,50.22,50.23,26733.0,42.4019,42.4104,42.3597,42.3682,26733.0
2016-12-19 10:55:00,50.23,50.26,50.2,50.25,29503.0,42.3682,42.3935,42.3429,42.3851,29503.0
2016-12-19 11:00:00,50.25,50.28,50.23,50.26,19488.0,42.3851,42.4104,42.3682,42.3935,19488.0
2016-12-19 11:05:00,50.27,50.31,50.26,50.29,86521.0,42.4019,42.4357,42.3935,42.4188,86521.0
2016-12-19 11:10:00,50.29,50.3,50.24,50.24,68363.0,42.4188,42.4272,42.3766,42.3766,68363.0
2016-12-19 11:15:00,50.24,50.28,50.23,50.24,23210.0,42.3766,42.4104,42.3682,42.3766,23210.0
2016-12-19 11:20:00,50.23,50.23,50.18,50.2,40597.0,42.3682,42.3682,42.326,42.3429,40597.0
2016-12-19 11:25:00,50.19,50.2,50.15,50.18,130909.0,42.3344,42.3429,42.3007,42.326,130909.0
2016-12-19 11:30:00,50.19,50.2,50.14,50.15,45497.0,42.3344,42.3429,42.2923,42.3007,45497.0
2016-12-19 11:35:00,50.15,50.17,50.14,50.17,37821.0,42.3007,42.3176,42.2923,42.3176,37821.0
2016-12-19 11:40:00,50.16,50.17,50.14,50.16,80279.0,42.3091,42.3176,42.2923,42.3091,80279.0
2016-12-19 11:45:00,50.16,50.18,50.13,50.14,67671.0,42.3091,42.326,42.2838,42.2923,67671.0
2016-12-19 11:50:00,50.14,50.17,50.13,50.17,28027.0,42.2923,42.3176,42.2838,42.3176,28027.0
2016-12-19 11:55:00,50.17,50.18,50.13,50.15,15940.0,42.3176,42.326,42.2838,42.3007,15940.0
2016-12-19 12:00:00,50.14,50.17,50.13,50.16,27605.0,42.2923,42.3176,42.2838,42.3091,27605.0
2016-12-19 12:05:00,50.16,50.17,50.14,50.16,26184.0,42.3091,42.3176,42.2923,42.3091,26184.0
2016-12-19 12:10:00,50.16,50.18,50.15,50.15,55431.0,42.3091,42.326,42.3007,42.3007,55431.0
2016-12-19 12:15:00,50.16,50.18,50.15,50.15,18311.0,42.3091,42.326,42.3007,42.3007,18311.0
2016-12-19 12:20:00,50.16,50.2,50.15,50.18,29723.0,42.3091,42.3429,42.3007,42.326,29723.0
2016-12-19 12:25:00,50.18,50.18,50.15,50.16,35345.0,42.326,42.326,42.3007,42.3091,35345.0
2016-12-19 12:30:00,50.16,50.19,50.15,50.19,14392.0,42.3091,42.3344,42.3007,42.3344,14392.0
2016-12-19 12:35:00,50.19,50.19,50.15,50.17,22064.0,42.3344,42.3344,42.3007,42.3176,22064.0
2016-12-19 12:40:00,50.17,50.18,50.16,50.18,16581.0,42.3176,42.326,42.3091,42.326,16581.0
2016-12-19 12:45:00,50.19,50.21,50.18,50.21,16449.0,42.3344,42.3513,42.326,42.3513,16449.0
2016-12-19 12:50:00,50.21,50.22,50.18,50.21,15504.0,42.3513,42.3597,42.326,42.3513,15504.0
2016-12-19 12:55:00,50.2,50.22,50.19,50.21,16204.0,42.3429,42.3597,42.3344,42.3513,16204.0
2016-12-19 13:00:00,50.21,50.24,50.2,50.23,22607.0,42.3513,42.3766,42.3429,42.3682,22607.0
2016-12-19 13:05:00,50.23,50.24,50.22,50.23,13994.0,42.3682,42.3766,42.3597,42.3682,13994.0
2016-12-19 13:10:00,50.23,50.24,50.22,50.22,10308.0,42.3682,42.3766,42.3597,42.3597,10308.0
2016-12-19 13:15:00,50.22,50.23,50.22,50.22,33777.0,42.3597,42.3682,42.3597,42.3597,33777.0
2016-12-19 13:20:00,50.22,50.23,50.2,50.23,20388.0,42.3597,42.3682,42.3429,42.3682,20388.0
2016-12-19 13:25:00,50.22,50.24,50.21,50.23,35771.0,42.3597,42.3766,42.3513,42.3682,35771.0
2016-12-19 13:30:00,50.23,50.26,50.2,50.21,17535.0,42.3682,42.3935,42.3429,42.3513,17535.0
2016-12-19 13:35:00,50.22,50.22,50.18,50.19,14121.0,42.3597,42.3597,42.326,42.3344,14121.0
2016-12-19 13:40:00,50.18,50.2,50.16,50.19,21040.0,42.326,42.3429,42.3091,42.3344,21040.0
2016-12-19 13:45:00,50.19,50.19,50.17,50.19,18648.0,42.3344,42.3344,42.3176,42.3344,18648.0
2016-12-19 13:50:00,50.19,50.21,50.18,50.21,16370.0,42.3344,42.3513,42.326,42.3513,16370.0
2016-12-19 13:55:00,50.21,50.23,50.2,50.23,22200.0,42.3513,42.3682,42.3429,42.3682,22200.0
2016-12-19 14:00:00,50.23,50.25,50.22,50.23,20055.0,42.3682,42.3851,42.3597,42.3682,20055.0
2016-12-19 14:05:00,50.23,50.24,50.21,50.23,24048.0,42.3682,42.3766,42.3513,42.3682,24048.0
2016-12-19 14:10:00,50.23,50.27,50.22,50.26,20814.0,42.3682,42.4019,42.3597,42.3935,20814.0
2016-12-19 14:15:00,50.26,50.28,50.24,50.26,26103.0,42.3935,42.4104,42.3766,42.3935,26103.0
2016-12-19 14:20:00,50.25,50.29,50.25,50.26,24845.0,42.3851,42.4188,42.3851,42.3935,24845.0
2016-12-19 14:25:00,50.26,50.29,50.26,50.28,40998.0,42.3935,42.4188,42.3935,42.4104,40998.0
2016-12-19 14:30:00,50.27,50.28,50.25,50.25,21149.0,42.4019,42.4104,42.3851,42.3851,21149.0
2016-12-19 14:35:00,50.25,50.28,50.24,50.26,35319.0,42.3851,42.4104,42.3766,42.3935,35319.0
2016-12-19 14:40:00,50.27,50.28,50.25,50.27,35942.0,42.4019,42.4104,42.3851,42.4019,35942.0
2016-12-19 14:45:00,50.27,50.28,50.25,50.27,32130.0,42.4019,42.4104,42.3851,42.4019,32130.0
2016-12-19 14:50:00,50.26,50.27,50.25,50.26,20463.0,42.3935,42.4019,42.3851,42.3935,20463.0
2016-12-19 14:55:00,50.26,50.26,50.23,50.24,14975.0,42.3935,42.3935,42.3682,42.3766,14975.0
2016-12-19 15:00:00,50.24,50.28,50.23,50.28,31568.0,42.3766,42.4104,42.3682,42.4104,31568.0
2016-12-19 15:05:00,50.28,50.3,50.27,50.28,23534.0,42.4104,42.4272,42.4019,42.4104,23534.0
2016-12-19 15:10:00,50.28,50.28,50.26,50.26,26558.0,42.4104,42.4104,42.3935,42.3935,26558.0
2016-12-19 15:15:00,50.26,50.27,50.24,50.24,32272.0,42.3935,42.4019,42.3766,42.3766,32272.0
2016-12-19 15:20:00,50.23,50.24,50.21,50.23,24409.0,42.3682,42.3766,42.3513,42.3682,24409.0
2016-12-19 15:25:00,50.23,50.26,50.22,50.25,36455.0,42.3682,42.3935,42.3597,42.3851,36455.0
2016-12-19 15:30:00,50.25,50.26,50.24,50.26,34196.0,42.3851,42.3935,42.3766,42.3935,34196.0
2016-12-19 15:35:00,50.26,50.26,50.24,50.26,55144.0,42.3935,42.3935,42.3766,42.3935,55144.0
2016-12-19 15:40:00,50.25,50.26,50.24,50.26,40880.0,42.3851,42.3935,42.3766,42.3935,40880.0
2016-12-19 15:45:00,50.25,50.26,50.22,50.23,103575.0,42.3851,42.3935,42.3597,42.3682,103575.0
2016-12-19 15:50:00,50.23,50.26,50.22,50.26,53998.0,42.3682,42.3935,42.3597,42.3935,53998.0
2016-12-19 15:55:00,50.26,50.33,50.26,50.31,157390.0,42.3935,42.4525,42.3935,42.4357,157390.0
2016-12-20 09:30:00,50.26,50.35,50.24,50.27,97852.0,42.3935,42.4694,42.3766,42.4019,97852.0
2016-12-20 09:35:00,50.27,50.29,50.14,50.15,167888.0,42.4019,42.4188,42.2923,42.3007,167888.0
2016-12-20 09:40:00,50.16,50.25,50.09,50.25,79431.0,42.3091,42.3851,42.2501,42.3851,79431.0
2016-12-20 09:45:00,50.25,50.33,50.24,50.25,76036.0,42.3851,42.4525,42.3766,42.3851,76036.0
2016-12-20 09:50:00,50.26,50.34,50.26,50.32,100455.0,42.3935,42.461,42.3935,42.4441,100455.0
2016-12-20 09:55:00,50.32,50.34,50.32,50.33,75127.0,42.4441,42.461,42.4441,42.4525,75127.0
2016-12-20 10:00:00,50.33,50.35,50.3,50.33,98352.0,42.4525,42.4694,42.4272,42.4525,98352.0
2016-12-20 10:05:00,50.32,50.34,50.31,50.32,114696.0,42.4441,42.461,42.4357,42.4441,114696.0
2016-12-20 10:10:00,50.32,50.33,50.25,50.26,50633.0,42.4441,42.4525,42.3851,42.3935,50633.0
2016-12-20 10:15:00,50.25,50.29,50.25,50.27,38321.0,42.3851,42.4188,42.3851,42.4019,38321.0
2016-12-20 10:20:00,50.28,50.32,50.25,50.31,48264.0,42.4104,42.4441,42.3851,42.4357,48264.0
2016-12-20 10:25:00,50.32,50.32,50.28,50.28,65862.0,42.4441,42.4441,42.4104,42.4104,65862.0
2016-12-20 10:30:00,50.29,50.33,50.28,50.3,44570.0,42.4188,42.4525,42.4104,42.4272,44570.0
2016-12-20 10:35:00,50.29,50.32,50.28,50.3,27993.0,42.4188,42.4441,42.4104,42.4272,27993.0
2016-12-20 10:40:00,50.29,50.31,50.28,50.29,35386.0,42.4188,42.4357,42.4104,42.4188,35386.0
2016-12-20 10:45:00,50.29,50.33,50.29,50.33,42403.0,42.4188,42.4525,42.4188,42.4525,42403.0
2016-12-20 10:50:00,50.33,50.36,50.32,50.33,173354.0,42.4525,42.4778,42.4441,42.4525,173354.0
2016-12-20 10:55:00,50.33,50.33,50.3,50.31,110555.0,42.4525,42.4525,42.4272,42.4357,110555.0
2016-12-20 11:00:00,50.31,50.31,50.27,50.31,51175.0,42.4357,42.4357,42.4019,42.4357,51175.0
2016-12-20 11:05:00,50.31,50.33,50.29,50.32,108617.0,42.4357,42.4525,42.4188,42.4441,108617.0
2016-12-20 11:10:00,50.33,50.36,50.32,50.35,37828.0,42.4525,42.4778,42.4441,42.4694,37828.0
2016-12-20 11:15:00,50.35,50.38,50.34,50.36,32369.0,42.4694,42.4947,42.461,42.4778,32369.0
2016-12-20 11:20:00,50.37,50.37,50.32,50.35,38174.0,42.4863,42.4863,42.4441,42.4694,38174.0
2016-12-20 11:25:00,50.36,50.39,50.35,50.37,33114.0,42.4778,42.5031,42.4694,42.4863,33114.0
2016-12-20 11:30:00,50.37,50.37,50.34,50.36,45702.0,42.4863,42.4863,42.461,42.4778,45702.0
2016-12-20 11:35:00,50.37,50.37,50.32,50.34,27478.0,42.4863,42.4863,42.4441,42.461,27478.0
2016-12-20 11:40:00,50.34,50.34,50.31,50.32,34716.0,42.461,42.461,42.4357,42.4441,34716.0
2016-12-20 11:45:00,50.33,50.33,50.29,50.32,25850.0,42.4525,42.4525,42.4188,42.4441,25850.0
2016-12-20 11:50:00,50.32,50.32,50.26,50.28,110398.0,42.4441,42.4441,42.3935,42.4104,110398.0
2016-12-20 11:55:00,50.28,50.28,50.26,50.26,33883.0,42.4104,42.4104,42.3935,42.3935,33883.0
2016-12-20 12:00:00,50.26,50.27,50.24,50.27,56466.0,42.3935,42.4019,42.3766,42.4019,56466.0
2016-12-20 12:05:00,50.28,50.3,50.26,50.28,36412.0,42.4104,42.4272,42.3935,42.4104,36412.0
2016-12-20 12:10:00,50.28,50.31,50.28,50.29,39966.0,42.4104,42.4357,42.4104,42.4188,39966.0
2016-12-20 12:15:00,50.3,50.31,50.28,50.29,28854.0,42.4272,42.4357,42.4104,42.4188,28854.0
2016-12-20 12:20:00,50.29,50.33,50.28,50.32,27717.0,42.4188,42.4525,42.4104,42.4441,27717.0
2016-12-20 12:25:00,50.32,50.33,50.29,50.3,19498.0,42.4441,42.4525,42.4188,42.4272,19498.0
2016-12-20 12:30:00,50.3,50.33,50.3,50.33,24300.0,42.4272,42.4525,42.4272,42.4525,24300.0
2016-12-20 12:35:00,50.32,50.33,50.3,50.3,20234.0,42.4441,42.4525,42.4272,42.4272,20234.0
2016-12-20 12:40:00,50.3,50.32,50.28,50.31,19835.0,42.4272,42.4441,42.4104,42.4357,19835.0
2016-12-20 12:45:00,50.32,50.35,50.31,50.33,16645.0,42.4441,42.4694,42.4357,42.4525,16645.0
2016-12-20 12:50:00,50.33,50.34,50.32,50.34,18844.0,42.4525,42.461,42.4441,42.461,18844.0
2016-12-20 12:55:00,50.34,50.35,50.33,50.34,25245.0,42.461,42.4694,42.4525,42.461,25245.0
2016-12-20 13:00:00,50.33,50.36,50.32,50.36,25179.0,42.4525,42.4778,42.4441,42.4778,25179.0
2016-12-20 13:05:00,50.36,50.38,50.35,50.38,14638.0,42.4778,42.4947,42.4694,42.4947,14638.0
2016-12-20 13:10:00,50.37,50.38,50.34,50.36,59069.0,42.4863,42.4947,42.461,42.4778,59069.0
2016-12-20 13:15:00,50.36,50.38,50.35,50.37,24125.0,42.4778,42.4947,42.4694,42.4863,24125.0
2016-12-20 13:20:00,50.36,50.37,50.34,50.36,26826.0,42.4778,42.4863,42.461,42.4778,26826.0
2016-12-20 13:25:00,50.36,50.38,50.36,50.37,22009.0,42.4778,42.4947,42.4778,42.4863,22009.0
2016-12-20 13:30:00,50.38,50.39,50.37,50.39,15464.0,42.4947,42.5031,42.4863,42.5031,15464.0
2016-12-20 13:35:00,50.38,50.39,50.37,50.37,49192.0,42.4947,42.5031,42.4863,42.4863,49192.0
2016-12-20 13:40:00,50.37,50.38,50.35,50.36,36923.0,42.4863,42.4947,42.4694,42.4778,36923.0
2016-12-20 13:45:00,50.36,50.39,50.36,50.38,35384.0,42.4778,42.5031,42.4778,42.4947,35384.0
2016-12-20 13:50:00,50.37,50.38,50.36,50.38,27464.0,42.4863,42.4947,42.4778,42.4947,27464.0
2016-12-20 13:55:00,50.38,50.4,50.37,50.38,35295.0,42.4947,42.5116,42.4863,42.4947,35295.0
2016-12-20 14:00:00,50.39,50.39,50.36,50.36,33260.0,42.5031,42.5031,42.4778,42.4778,33260.0
2016-12-20 14:05:00,50.36,50.37,50.35,50.37,12307.0,42.4778,42.4863,42.4694,42.4863,12307.0
2016-12-20 14:10:00,50.37,50.38,50.36,50.38,26487.0,42.4863,42.4947,42.4778,42.4947,26487.0
2016-12-20 14:15:00,50.37,50.39,50.36,50.37,28281.0,42.4863,42.5031,42.4778,42.4863,28281.0
2016-12-20 14:20:00,50.38,50.38,50.35,50.35,31651.0,42.4947,42.4947,42.4694,42.4694,31651.0
2016-12-20 14:25:00,50.36,50.37,50.35,50.35,21309.0,42.4778,42.4863,42.4694,42.4694,21309.0
2016-12-20 14:30:00,50.35,50.36,50.29,50.3,72484.0,42.4694,42.4778,42.4188,42.4272,72484.0
2016-12-20 14:35:00,50.29,50.33,50.28,50.32,26867.0,42.4188,42.4525,42.4104,42.4441,26867.0
2016-12-20 14:40:00,50.32,50.32,50.31,50.31,26070.0,42.4441,42.4441,42.4357,42.4357,26070.0
2016-12-20 14:45:00,50.31,50.36,50.31,50.35,55477.0,42.4357,42.4778,42.4357,42.4694,55477.0
2016-12-20 14:50:00,50.34,50.38,50.34,50.37,67030.0,42.461,42.4947,42.461,42.4863,67030.0
2016-12-20 14:55:00,50.36,50.36,50.32,50.36,90609.0,42.4778,42.4778,42.4441,42.4778,90609.0
2016-12-20 15:00:00,50.35,50.37,50.35,50.36,51976.0,42.4694,42.4863,42.4694,42.4778,51976.0
2016-12-20 15:05:00,50.36,50.37,50.35,50.36,32949.0,42.4778,42.4863,42.4694,42.4778,32949.0
2016-12-20 15:10:00,50.36,50.36,50.32,50.33,305296.0,42.4778,42.4778,42.4441,42.4525,305296.0
2016-12-20 15:15:00,50.32,50.35,50.32,50.34,79931.0,42.4441,42.4694,42.4441,42.461,79931.0
2016-12-20 15:20:00,50.33,50.34,50.29,50.3,35658.0,42.4525,42.461,42.4188,42.4272,35658.0
2016-12-20 15:25:00,50.3,50.32,50.29,50.31,50474.0,42.4272,42.4441,42.4188,42.4357,50474.0
2016-12-20 15:30:00,50.32,50.35,50.32,50.34,60479.0,42.4441,42.4694,42.4441,42.461,60479.0
2016-12-20 15:35:00,50.34,50.36,50.33,50.34,77698.0,42.461,42.4778,42.4525,42.461,77698.0
2016-12-20 15:40:00,50.34,50.35,50.33,50.34,36554.0,42.461,42.4694,42.4525,42.461,36554.0
2016-12-20 15:45:00,50.34,50.35,50.33,50.33,52562.0,42.461,42.4694,42.4525,42.4525,52562.0
2016-12-20 15:50:00,50.33,50.34,50.31,50.33,85110.0,42.4525,42.461,42.4357,42.4525,85110.0
2016-12-20 15:55:00,50.32,50.36,50.32,50.35,117027.0,42.4441,42.4778,42.4441,42.4694,117027.0
2016-12-21 09:30:00,50.55,50.55,50.32,50.32,92396.0,42.6381,42.6381,42.4441,42.4441,92396.0
2016-12-21 09:35:00,50.32,50.37,50.3,50.34,114164.0,42.4441,42.4863,42.4272,42.461,114164.0
2016-12-21 09:40:00,50.33,50.36,50.3,50.3,34151.0,42.4525,42.4778,42.4272,42.4272,34151.0
2016-12-21 09:45:00,50.31,50.36,50.31,50.34,31652.0,42.4357,42.4778,42.4357,42.461,31652.0
2016-12-21 09:50:00,50.33,50.36,50.3,50.36,26268.0,42.4525,42.4778,42.4272,42.4778,26268.0
2016-12-21 09:55:00,50.35,50.4,50.34,50.39,54585.0,42.4694,42.5116,42.461,42.5031,54585.0
2016-12-21 10:00:00,50.38,50.38,50.35,50.37,25384.0,42.4947,42.4947,42.4694,42.4863,25384.0
2016-12-21 10:05:00,50.37,50.39,50.35,50.37,38614.0,42.4863,42.5031,42.4694,42.4863,38614.0
2016-12-21 10:10:00,50.38,50.38,50.34,50.37,13613.0,42.4947,42.4947,42.461,42.4863,13613.0
2016-12-21 10:15:00,50.36,50.36,50.34,50.35,13709.0,42.4778,42.4778,42.461,42.4694,13709.0
2016-12-21 10:20:00,50.34,50.37,50.33,50.36,17497.0,42.461,42.4863,42.4525,42.4778,17497.0
2016-12-21 10:25:00,50.36,50.39,50.35,50.36,31232.0,42.4778,42.5031,42.4694,42.4778,31232.0
2016-12-21 10:30:00,50.35,50.35,50.31,50.31,31183.0,42.4694,42.4694,42.4357,42.4357,31183.0
2016-12-21 10:35:00,50.31,50.39,50.31,50.38,15685.0,42.4357,42.5031,42.4357,42.4947,15685.0
2016-12-21 10:40:00,50.38,50.38,50.36,50.36,14682.0,42.4947,42.4947,42.4778,42.4778,14682.0
2016-12-21 10:45:00,50.36,50.39,50.35,50.38,14812.0,42.4778,42.5031,42.4694,42.4947,14812.0
2016-12-21 10:50:00,50.38,50.4,50.37,50.4,17786.0,42.4947,42.5116,42.4863,42.5116,17786.0
2016-12-21 10:55:00,50.41,50.43,50.4,50.41,15649.0,42.52,42.5369,42.5116,42.52,15649.0
2016-12-21 11:00:00,50.42,50.45,50.4,50.45,21761.0,42.5284,42.5537,42.5116,42.5537,21761.0
2016-12-21 11:05:00,50.45,50.49,50.44,50.49,18474.0,42.5537,42.5875,42.5453,42.5875,18474.0
2016-12-21 11:10:00,50.49,50.52,50.47,50.51,24023.0,42.5875,42.6128,42.5706,42.6044,24023.0
2016-12-21 11:15:00,50.51,50.52,50.49,50.5,21927.0,42.6044,42.6128,42.5875,42.5959,21927.0
2016-12-21 11:20:00,50.51,50.53,50.49,50.51,40145.0,42.6044,42.6212,42.5875,42.6044,40145.0
2016-12-21 11:25:00,50.51,50.53,50.5,50.52,13126.0,42.6044,42.6212,42.5959,42.6128,13126.0
2016-12-21 11:30:00,50.52,50.53,50.48,50.52,15981.0,42.6128,42.6212,42.5791,42.6128,15981.0
2016-12-21 11:35:00,50.52,50.55,50.51,50.54,19417.0,42.6128,42.6381,42.6044,42.6297,19417.0
2016-12-21 11:40:00,50.53,50.55,50.52,50.54,13029.0,42.6212,42.6381,42.6128,42.6297,13029.0
2016-12-21 11:45:00,50.54,50.55,50.53,50.54,7629.0,42.6297,42.6381,42.6212,42.6297,7629.0
2016-12-21 11:50:00,50.53,50.55,50.53,50.53,16569.0,42.6212,42.6381,42.6212,42.6212,16569.0
2016-12-21 11:55:00,50.54,50.56,50.51,50.51,23155.0,42.6297,42.6465,42.6044,42.6044,23155.0
2016-12-21 12:00:00,50.51,50.55,50.5,50.55,14559.0,42.6044,42.6381,42.5959,42.6381,14559.0
2016-12-21 12:05:00,50.55,50.55,50.53,50.55,8840.0,42.6381,42.6381,42.6212,42.6381,8840.0
2016-12-21 12:10:00,50.55,50.56,50.54,50.55,15568.0,42.6381,42.6465,42.6297,42.6381,15568.0
2016-12-21 12:15:00,50.55,50.55,50.54,50.55,21451.0,42.6381,42.6381,42.6297,42.6381,21451.0
2016-12-21 12:20:00,50.55,50.56,50.54,50.55,11401.0,42.6381,42.6465,42.6297,42.6381,11401.0
2016-12-21 12:25:00,50.55,50.57,50.54,50.57,43738.0,42.6381,42.655,42.6297,42.655,43738.0
2016-12-21 12:30:00,50.56,50.56,50.55,50.55,15058.0,42.6465,42.6465,42.6381,42.6381,15058.0
2016-12-21 12:35:00,50.56,50.59,50.55,50.59,39161.0,42.6465,42.6718,42.6381,42.6718,39161.0
2016-12-21 12:40:00,50.59,50.59,50.54,50.55,7011.0,42.6718,42.6718,42.6297,42.6381,7011.0
2016-12-21 12:45:00,50.55,50.57,50.54,50.55,8274.0,42.6381,42.655,42.6297,42.6381,8274.0
2016-12-21 12:50:00,50.55,50.55,50.53,50.54,2086.0,42.6381,42.6381,42.6212,42.6297,2086.0
2016-12-21 12:55:00,50.53,50.54,50.51,50.52,63199.0,42.6212,42.6297,42.6044,42.6128,63199.0
2016-12-21 13:00:00,50.52,50.53,50.5,50.51,45072.0,42.6128,42.6212,42.5959,42.6044,45072.0
2016-12-21 13:05:00,50.51,50.51,50.49,50.5,67299.0,42.6044,42.6044,42.5875,42.5959,67299.0
2016-12-21 13:10:00,50.5,50.5,50.48,50.49,59971.0,42.5959,42.5959,42.5791,42.5875,59971.0
2016-12-21 13:15:00,50.48,50.49,50.47,50.49,51627.0,42.5791,42.5875,42.5706,42.5875,51627.0
2016-12-21 13:20:00,50.48,50.49,50.48,50.49,54815.0,42.5791,42.5875,42.5791,42.5875,54815.0
2016-12-21 13:25:00,50.49,50.49,50.46,50.47,53656.0,42.5875,42.5875,42.5622,42.5706,53656.0
2016-12-21 13:30:00,50.47,50.47,50.45,50.47,19049.0,42.5706,42.5706,42.5537,42.5706,19049.0
2016-12-21 13:35:00,50.48,50.48,50.47,50.48,27771.0,42.5791,42.5791,42.5706,42.5791,27771.0
2016-12-21 13:40:00,50.48,50.48,50.46,50.47,19021.0,42.5791,42.5791,42.5622,42.5706,19021.0
2016-12-21 13:45:00,50.47,50.48,50.45,50.47,73331.0,42.5706,42.5791,42.5537,42.5706,73331.0
2016-12-21 13:50:00,50.48,50.49,50.46,50.47,24761.0,42.5791,42.5875,42.5622,42.5706,24761.0
2016-12-21 13:55:00,50.47,50.47,50.44,50.46,41452.0,42.5706,42.5706,42.5453,42.5622,41452.0
2016-12-21 14:00:00,50.45,50.49,50.45,50.48,55914.0,42.5537,42.5875,42.5537,42.5791,55914.0
2016-12-21 14:05:00,50.48,50.49,50.46,50.49,45927.0,42.5791,42.5875,42.5622,42.5875,45927.0
2016-12-21 14:10:00,50.49,50.49,50.45,50.46,45873.0,42.5875,42.5875,42.5537,42.5622,45873.0
2016-12-21 14:15:00,50.45,50.47,50.44,50.45,172225.0,42.5537,42.5706,42.5453,42.5537,172225.0
2016-12-21 14:20:00,50.45,50.45,50.44,50.45,150103.0,42.5537,42.5537,42.5453,42.5537,150103.0
2016-12-21 14:25:00,50.45,50.47,50.45,50.46,189706.0,42.5537,42.5706,42.5537,42.5622,189706.0
2016-12-21 14:30:00,50.46,50.47,50.45,50.46,128181.0,42.5622,42.5706,42.5537,42.5622,128181.0
2016-12-21 14:35:00,50.46,50.46,50.42,50.43,60765.0,42.5622,42.5622,42.5284,42.5369,60765.0
2016-12-21 14:40:00,50.42,50.46,50.42,50.46,31397.0,42.5284,42.5622,42.5284,42.5622,31397.0
2016-12-21 14:45:00,50.46,50.46,50.44,50.46,28917.0,42.5622,42.5622,42.5453,42.5622,28917.0
2016-12-21 14:50:00,50.45,50.45,50.44,50.44,11525.0,42.5537,42.5537,42.5453,42.5453,11525.0
2016-12-21 14:55:00,50.45,50.45,50.44,50.45,22776.0,42.5537,42.5537,42.5453,42.5537,22776.0
2016-12-21 15:00:00,50.45,50.47,50.43,50.45,46405.0,42.5537,42.5706,42.5369,42.5537,46405.0
2016-12-21 15:05:00,50.45,50.46,50.41,50.41,31938.0,42.5537,42.5622,42.52,42.52,31938.0
2016-12-21 15:10:00,50.42,50.45,50.42,50.43,25891.0,42.5284,42.5537,42.5284,42.5369,25891.0
2016-12-21 15:15:00,50.44,50.44,50.42,50.43,31208.0,42.5453,42.5453,42.5284,42.5369,31208.0
2016-12-21 15:20:00,50.43,50.43,50.41,50.43,25174.0,42.5369,42.5369,42.52,42.5369,25174.0
2016-12-21 15:25:00,50.43,50.44,50.4,50.43,47494.0,42.5369,42.5453,42.5116,42.5369,47494.0
2016-12-21 15:30:00,50.43,50.43,50.4,50.4,48770.0,42.5369,42.5369,42.5116,42.5116,48770.0
2016-12-21 15:35:00,50.41,50.43,50.39,50.43,36757.0,42.52,42.5369,42.5031,42.5369,36757.0
2016-12-21 15:40:00,50.42,50.45,50.41,50.45,51800.0,42.5284,42.5537,42.52,42.5537,51800.0
2016-12-21 15:45:00,50.45,50.46,50.42,50.45,54360.0,42.5537,42.5622,42.5284,42.5537,54360.0
2016-12-21 15:50:00,50.45,50.45,50.43,50.44,60250.0,42.5537,42.5537,42.5369,42.5453,60250.0
2016-12-21 15:55:00,50.43,50.44,50.39,50.4,91469.0,42.5369,42.5453,42.5031,42.5116,91469.0
2016-12-22 09:30:00,50.33,50.39,50.13,50.28,81249.0,42.4525,42.5031,42.2838,42.4104,81249.0
2016-12-22 09:35:00,50.27,50.28,50.19,50.28,84857.0,42.4019,42.4104,42.3344,42.4104,84857.0
2016-12-22 09:40:00,50.29,50.29,50.22,50.25,55232.0,42.4188,42.4188,42.3597,42.3851,55232.0
2016-12-22 09:45:00,50.25,50.28,50.23,50.23,71752.0,42.3851,42.4104,42.3682,42.3682,71752.0
2016-12-22 09:50:00,50.23,50.27,50.22,50.25,26127.0,42.3682,42.4019,42.3597,42.3851,26127.0
2016-12-22 09:55:00,50.24,50.28,50.22,50.27,47483.0,42.3766,42.4104,42.3597,42.4019,47483.0
2016-12-22 10:00:00,50.26,50.26,50.2,50.21,49656.0,42.3935,42.3935,42.3429,42.3513,49656.0
2016-12-22 10:05:00,50.21,50.25,50.21,50.22,43765.0,42.3513,42.3851,42.3513,42.3597,43765.0
2016-12-22 10:10:00,50.23,50.23,50.2,50.21,28096.0,42.3682,42.3682,42.3429,42.3513,28096.0
2016-12-22 10:15:00,50.21,50.25,50.2,50.22,151464.0,42.3513,42.3851,42.3429,42.3597,151464.0
2016-12-22 10:20:00,50.23,50.24,50.2,50.21,37004.0,42.3682,42.3766,42.3429,42.3513,37004.0
2016-12-22 10:25:00,50.21,50.24,50.21,50.23,39326.0,42.3513,42.3766,42.3513,42.3682,39326.0
2016-12-22 10:30:00,50.23,50.24,50.22,50.24,56449.0,42.3682,42.3766,42.3597,42.3766,56449.0
2016-12-22 10:35:00,50.23,50.25,50.17,50.17,132351.0,42.3682,42.3851,42.3176,42.3176,132351.0
2016-12-22 10:40:00,50.18,50.19,50.16,50.16,22162.0,42.326,42.3344,42.3091,42.3091,22162.0
2016-12-22 10:45:00,50.16,50.16,50.14,50.14,36760.0,42.3091,42.3091,42.2923,42.2923,36760.0
2016-12-22 10:50:00,50.13,50.15,50.12,50.15,56964.0,42.2838,42.3007,42.2754,42.3007,56964.0
2016-12-22 10:55:00,50.15,50.16,50.12,50.13,37318.0,42.3007,42.3091,42.2754,42.2838,37318.0
2016-12-22 11:00:00,50.13,50.17,50.13,50.15,53800.0,42.2838,42.3176,42.2838,42.3007,53800.0
2016-12-22 11:05:00,50.15,50.19,50.14,50.17,51488.0,42.3007,42.3344,42.2923,42.3176,51488.0
2016-12-22 11:10:00,50.17,50.2,50.16,50.19,41648.0,42.3176,42.3429,42.3091,42.3344,41648.0
2016-12-22 11:15:00,50.19,50.2,50.18,50.19,5425.0,42.3344,42.3429,42.326,42.3344,5425.0
2016-12-22 11:20:00,50.2,50.21,50.15,50.15,35238.0,42.3429,42.3513,42.3007,42.3007,35238.0
2016-12-22 11:25:00,50.16,50.17,50.12,50.14,27273.0,42.3091,42.3176,42.2754,42.2923,27273.0
2016-12-22 11:30:00,50.14,50.17,50.13,50.16,29676.0,42.2923,42.3176,42.2838,42.3091,29676.0
2016-12-22 11:35:00,50.16,50.16,50.1,50.11,12403.0,42.3091,42.3091,42.2585,42.267,12403.0
2016-12-22 11:40:00,50.1,50.11,50.05,50.07,31298.0,42.2585,42.267,42.2164,42.2332,31298.0
2016-12-22 11:45:00,50.08,50.09,50.07,50.07,13478.0,42.2417,42.2501,42.2332,42.2332,13478.0
2016-12-22 11:50:00,50.07,50.09,50.06,50.07,16509.0,42.2332,42.2501,42.2248,42.2332,16509.0
2016-12-22 11:55:00,50.07,50.09,50.04,50.09,28001.0,42.2332,42.2501,42.2079,42.2501,28001.0
2016-12-22 12:00:00,50.09,50.09,50.05,50.05,15926.0,42.2501,42.2501,42.2164,42.2164,15926.0
2016-12-22 12:05:00,50.05,50.06,50.02,50.02,62060.0,42.2164,42.2248,42.1911,42.1911,62060.0
2016-12-22 12:10:00,50.03,50.06,50.02,50.05,18797.0,42.1995,42.2248,42.1911,42.2164,18797.0
2016-12-22 12:15:00,50.05,50.05,50.02,50.04,36572.0,42.2164,42.2164,42.1911,42.2079,36572.0
2016-12-22 12:20:00,50.04,50.05,50.02,50.04,67209.0,42.2079,42.2164,42.1911,42.2079,67209.0
2016-12-22 12:25:00,50.04,50.07,50.04,50.06,35594.0,42.2079,42.2332,42.2079,42.2248,35594.0
2016-12-22 12:30:00,50.06,50.09,50.06,50.08,9655.0,42.2248,42.2501,42.2248,42.2417,9655.0
2016-12-22 12:35:00,50.08,50.1,50.07,50.09,27768.0,42.2417,42.2585,42.2332,42.2501,27768.0
2016-12-22 12:40:00,50.1,50.13,50.09,50.12,19795.0,42.2585,42.2838,42.2501,42.2754,19795.0
2016-12-22 12:45:00,50.12,50.14,50.11,50.13,20159.0,42.2754,42.2923,42.267,42.2838,20159.0
2016-12-22 12:50:00,50.12,50.14,50.12,50.14,8774.0,42.2754,42.2923,42.2754,42.2923,8774.0
2016-12-22 12:55:00,50.14,50.15,50.13,50.15,30698.0,42.2923,42.3007,42.2838,42.3007,30698.0
2016-12-22 13:00:00,50.14,50.15,50.13,50.14,28978.0,42.2923,42.3007,42.2838,42.2923,28978.0
2016-12-22 13:05:00,50.14,50.16,50.13,50.15,52880.0,42.2923,42.3091,42.2838,42.3007,52880.0
2016-12-22 13:10:00,50.16,50.17,50.14,50.16,28645.0,42.3091,42.3176,42.2923,42.3091,28645.0
2016-12-22 13:15:00,50.16,50.17,50.12,50.12,22826.0,42.3091,42.3176,42.2754,42.2754,22826.0
2016-12-22 13:20:00,50.13,50.13,50.11,50.12,7660.0,42.2838,42.2838,42.267,42.2754,7660.0
2016-12-22 13:25:00,50.12,50.12,50.1,50.1,36178.0,42.2754,42.2754,42.2585,42.2585,36178.0
2016-12-22 13:30:00,50.11,50.11,50.09,50.1,16899.0,42.267,42.267,42.2501,42.2585,16899.0
2016-12-22 13:35:00,50.1,50.14,50.09,50.14,16673.0,42.2585,42.2923,42.2501,42.2923,16673.0
2016-12-22 13:40:00,50.14,50.17,50.13,50.16,28151.0,42.2923,42.3176,42.2838,42.3091,28151.0
2016-12-22 13:45:00,50.17,50.19,50.17,50.19,34542.0,42.3176,42.3344,42.3176,42.3344,34542.0
2016-12-22 13:50:00,50.19,50.2,50.17,50.18,38699.0,42.3344,42.3429,42.3176,42.326,38699.0
2016-12-22 13:55:00,50.17,50.18,50.16,50.16,42986.0,42.3176,42.326,42.3091,42.3091,42986.0
2016-12-22 14:00:00,50.16,50.18,50.16,50.17,67428.0,42.3091,42.326,42.3091,42.3176,67428.0
2016-12-22 14:05:00,50.17,50.19,50.17,50.19,10210.0,42.3176,42.3344,42.3176,42.3344,10210.0
2016-12-22 14:10:00,50.18,50.18,50.15,50.16,34666.0,42.326,42.326,42.3007,42.3091,34666.0
2016-12-22 14:15:00,50.15,50.18,50.15,50.17,30697.0,42.3007,42.326,42.3007,42.3176,30697.0
2016-12-22 14:20:00,50.16,50.16,50.14,50.16,16705.0,42.3091,42.3091,42.2923,42.3091,16705.0
2016-12-22 14:25:00,50.16,50.17,50.15,50.15,10426.0,42.3091,42.3176,42.3007,42.3007,10426.0
2016-12-22 14:30:00,50.15,50.15,50.13,50.14,45202.0,42.3007,42.3007,42.2838,42.2923,45202.0
2016-12-22 14:35:00,50.14,50.14,50.13,50.14,8354.0,42.2923,42.2923,42.2838,42.2923,8354.0
2016-12-22 14:40:00,50.15,50.16,50.13,50.15,11662.0,42.3007,42.3091,42.2838,42.3007,11662.0
2016-12-22 14:45:00,50.15,50.15,50.14,50.15,11844.0,42.3007,42.3007,42.2923,42.3007,11844.0
2016-12-22 14:50:00,50.15,50.17,50.14,50.17,11434.0,42.3007,42.3176,42.2923,42.3176,11434.0
2016-12-22 14:55:00,50.17,50.19,50.16,50.19,19455.0,42.3176,42.3344,42.3091,42.3344,19455.0
2016-12-22 15:00:00,50.19,50.19,50.16,50.16,17347.0,42.3344,42.3344,42.3091,42.3091,17347.0
2016-12-22 15:05:00,50.16,50.17,50.13,50.15,16377.0,42.3091,42.3176,42.2838,42.3007,16377.0
2016-12-22 15:10:00,50.14,50.14,50.11,50.12,32709.0,42.2923,42.2923,42.267,42.2754,32709.0
2016-12-22 15:15:00,50.12,50.13,50.12,50.13,9718.0,42.2754,42.2838,42.2754,42.2838,9718.0
2016-12-22 15:20:00,50.12,50.14,50.12,50.13,24500.0,42.2754,42.2923,42.2754,42.2838,24500.0
2016-12-22 15:25:00,50.13,50.15,50.12,50.13,55818.0,42.2838,42.3007,42.2754,42.2838,55818.0
2016-12-22 15:30:00,50.14,50.15,50.11,50.12,36936.0,42.2923,42.3007,42.267,42.2754,36936.0
2016-12-22 15:35:00,50.12,50.14,50.11,50.12,43062.0,42.2754,42.2923,42.267,42.2754,43062.0
2016-12-22 15:40:00,50.13,50.16,50.12,50.14,32773.0,42.2838,42.3091,42.2754,42.2923,32773.0
2016-12-22 15:45:00,50.14,50.16,50.14,50.15,141380.0,42.2923,42.3091,42.2923,42.3007,141380.0
2016-12-22 15:50:00,50.14,50.16,50.14,50.15,77673.0,42.2923,42.3091,42.2923,42.3007,77673.0
2016-12-22 15:55:00,50.15,50.18,50.13,50.16,184910.0,42.3007,42.326,42.2838,42.3091,184910.0
2016-12-23 09:30:00,50.31,50.31,50.05,50.08,97654.0,42.4357,42.4357,42.2164,42.2417,97654.0
2016-12-23 09:35:00,50.07,50.11,50.06,50.11,72513.0,42.2332,42.267,42.2248,42.267,72513.0
2016-12-23 09:40:00,50.11,50.11,50.01,50.02,92551.0,42.267,42.267,42.1826,42.1911,92551.0
2016-12-23 09:45:00,50.03,50.03,49.97,49.98,49845.0,42.1995,42.1995,42.1489,42.1573,49845.0
2016-12-23 09:50:00,49.99,50.06,49.98,50.02,34312.0,42.1657,42.2248,42.1573,42.1911,34312.0
2016-12-23 09:55:00,50.03,50.04,50.0,50.04,31422.0,42.1995,42.2079,42.1742,42.2079,31422.0
2016-12-23 10:00:00,50.04,50.11,50.01,50.11,47697.0,42.2079,42.267,42.1826,42.267,47697.0
2016-12-23 10:05:00,50.11,50.15,50.1,50.15,27649.0,42.267,42.3007,42.2585,42.3007,27649.0
2016-12-23 10:10:00,50.16,50.17,50.14,50.16,48456.0,42.3091,42.3176,42.2923,42.3091,48456.0
2016-12-23 10:15:00,50.16,50.17,50.13,50.14,15476.0,42.3091,42.3176,42.2838,42.2923,15476.0
2016-12-23 10:20:00,50.13,50.2,50.13,50.18,13041.0,42.2838,42.3429,42.2838,42.326,13041.0
2016-12-23 10:25:00,50.17,50.18,50.17,50.18,16830.0,42.3176,42.326,42.3176,42.326,16830.0
2016-12-23 10:30:00,50.18,50.2,50.17,50.19,7530.0,42.326,42.3429,42.3176,42.3344,7530.0
2016-12-23 10:35:00,50.19,50.2,50.15,50.16,35550.0,42.3344,42.3429,42.3007,42.3091,35550.0
2016-12-23 10:40:00,50.16,50.18,50.15,50.16,15059.0,42.3091,42.326,42.3007,42.3091,15059.0
2016-12-23 10:45:00,50.16,50.17,50.15,50.17,33266.0,42.3091,42.3176,42.3007,42.3176,33266.0
2016-12-23 10:50:00,50.18,50.18,50.15,50.15,14857.0,42.326,42.326,42.3007,42.3007,14857.0
2016-12-23 10:55:00,50.16,50.19,50.15,50.19,13512.0,42.3091,42.3344,42.3007,42.3344,13512.0
2016-12-23 11:00:00,50.2,50.2,50.18,50.18,27470.0,42.3429,42.3429,42.326,42.326,27470.0
2016-12-23 11:05:00,50.18,50.19,50.15,50.16,16393.0,42.326,42.3344,42.3007,42.3091,16393.0
2016-12-23 11:10:00,50.16,50.18,50.15,50.17,9166.0,42.3091,42.326,42.3007,42.3176,9166.0
2016-12-23 11:15:00,50.16,50.18,50.14,50.14,5378.0,42.3091,42.326,42.2923,42.2923,5378.0
2016-12-23 11:20:00,50.13,50.18,50.12,50.16,51908.0,42.2838,42.326,42.2754,42.3091,51908.0
2016-12-23 11:25:00,50.16,50.18,50.15,50.16,13399.0,42.3091,42.326,42.3007,42.3091,13399.0
2016-12-23 11:30:00,50.16,50.2,50.15,50.2,17800.0,42.3091,42.3429,42.3007,42.3429,17800.0
2016-12-23 11:35:00,50.2,50.22,50.19,50.19,8327.0,42.3429,42.3597,42.3344,42.3344,8327.0
2016-12-23 11:40:00,50.19,50.19,50.14,50.14,17242.0,42.3344,42.3344,42.2923,42.2923,17242.0
2016-12-23 11:45:00,50.14,50.14,50.12,50.14,16569.0,42.2923,42.2923,42.2754,42.2923,16569.0
2016-12-23 11:50:00,50.14,50.15,50.13,50.14,10083.0,42.2923,42.3007,42.2838,42.2923,10083.0
2016-12-23 11:55:00,50.13,50.15,50.12,50.14,16679.0,42.2838,42.3007,42.2754,42.2923,16679.0
2016-12-23 12:00:00,50.14,50.17,50.14,50.16,18990.0,42.2923,42.3176,42.2923,42.3091,18990.0
2016-12-23 12:05:00,50.15,50.16,50.14,50.15,62069.0,42.3007,42.3091,42.2923,42.3007,62069.0
2016-12-23 12:10:00,50.15,50.18,50.15,50.18,6725.0,42.3007,42.326,42.3007,42.326,6725.0
2016-12-23 12:15:00,50.17,50.18,50.15,50.15,16403.0,42.3176,42.326,42.3007,42.3007,16403.0
2016-12-23 12:20:00,50.15,50.16,50.14,50.16,13376.0,42.3007,42.3091,42.2923,42.3091,13376.0
2016-12-23 12:25:00,50.16,50.17,50.15,50.16,31379.0,42.3091,42.3176,42.3007,42.3091,31379.0
2016-12-23 12:30:00,50.16,50.18,50.16,50.18,19174.0,42.3091,42.326,42.3091,42.326,19174.0
2016-12-23 12:35:00,50.18,50.2,50.18,50.18,18889.0,42.326,42.3429,42.326,42.326,18889.0
2016-12-23 12:40:00,50.18,50.19,50.17,50.17,4593.0,42.326,42.3344,42.3176,42.3176,4593.0
2016-12-23 12:45:00,50.18,50.19,50.17,50.19,5964.0,42.326,42.3344,42.3176,42.3344,5964.0
2016-12-23 12:50:00,50.18,50.18,50.17,50.18,2978.0,42.326,42.326,42.3176,42.326,2978.0
2016-12-23 12:55:00,50.18,50.18,50.17,50.18,2453.0,42.326,42.326,42.3176,42.326,2453.0
2016-12-23 13:00:00,50.18,50.18,50.15,50.15,4212.0,42.326,42.326,42.3007,42.3007,4212.0
2016-12-23 13:05:00,50.15,50.16,50.15,50.16,6897.0,42.3007,42.3091,42.3007,42.3091,6897.0
2016-12-23 13:10:00,50.16,50.16,50.15,50.16,2303.0,42.3091,42.3091,42.3007,42.3091,2303.0
2016-12-23 13:15:00,50.16,50.17,50.15,50.16,41408.0,42.3091,42.3176,42.3007,42.3091,41408.0
2016-12-23 13:20:00,50.17,50.17,50.16,50.16,1800.0,42.3176,42.3176,42.3091,42.3091,1800.0
2016-12-23 13:25:00,50.16,50.18,50.15,50.17,54177.0,42.3091,42.326,42.3007,42.3176,54177.0
2016-12-23 13:30:00,50.18,50.2,50.17,50.2,16081.0,42.326,42.3429,42.3176,42.3429,16081.0
2016-12-23 13:35:00,50.2,50.2,50.18,50.18,51304.0,42.3429,42.3429,42.326,42.326,51304.0
2016-12-23 13:40:00,50.18,50.18,50.17,50.17,4179.0,42.326,42.326,42.3176,42.3176,4179.0
2016-12-23 13:45:00,50.17,50.18,50.16,50.17,36308.0,42.3176,42.326,42.3091,42.3176,36308.0
2016-12-23 13:50:00,50.17,50.17,50.15,50.16,30657.0,42.3176,42.3176,42.3007,42.3091,30657.0
2016-12-23 13:55:00,50.16,50.17,50.15,50.15,31042.0,42.3091,42.3176,42.3007,42.3007,31042.0
2016-12-23 14:00:00,50.14,50.15,50.13,50.14,2406.0,42.2923,42.3007,42.2838,42.2923,2406.0
2016-12-23 14:05:00,50.15,50.17,50.15,50.17,56097.0,42.3007,42.3176,42.3007,42.3176,56097.0
2016-12-23 14:10:00,50.16,50.17,50.16,50.16,6050.0,42.3091,42.3176,42.3091,42.3091,6050.0
2016-12-23 14:15:00,50.16,50.18,50.15,50.18,37605.0,42.3091,42.326,42.3007,42.326,37605.0
2016-12-23 14:20:00,50.18,50.19,50.16,50.17,26978.0,42.326,42.3344,42.3091,42.3176,26978.0
2016-12-23 14:25:00,50.16,50.17,50.16,50.16,4623.0,42.3091,42.3176,42.3091,42.3091,4623.0
2016-12-23 14:30:00,50.16,50.19,50.16,50.18,31176.0,42.3091,42.3344,42.3091,42.326,31176.0
2016-12-23 14:35:00,50.19,50.21,50.18,50.21,29899.0,42.3344,42.3513,42.326,42.3513,29899.0
2016-12-23 14:40:00,50.21,50.21,50.19,50.2,3291.0,42.3513,42.3513,42.3344,42.3429,3291.0
2016-12-23 14:45:00,50.2,50.21,50.19,50.19,14006.0,42.3429,42.3513,42.3344,42.3344,14006.0
2016-12-23 14:50:00,50.2,50.22,50.2,50.21,43147.0,42.3429,42.3597,42.3429,42.3513,43147.0
2016-12-23 14:55:00,50.21,50.22,50.2,50.22,27991.0,42.3513,42.3597,42.3429,42.3597,27991.0
2016-12-23 15:00:00,50.22,50.24,50.21,50.23,45991.0,42.3597,42.3766,42.3513,42.3682,45991.0
2016-12-23 15:05:00,50.23,50.23,50.21,50.23,19906.0,42.3682,42.3682,42.3513,42.3682,19906.0
2016-12-23 15:10:00,50.23,50.23,50.21,50.21,24829.0,42.3682,42.3682,42.3513,42.3513,24829.0
2016-12-23 15:15:00,50.21,50.23,50.21,50.22,11440.0,42.3513,42.3682,42.3513,42.3597,11440.0
2016-12-23 15:20:00,50.22,50.23,50.21,50.23,13311.0,42.3597,42.3682,42.3513,42.3682,13311.0
2016-12-23 15:25:00,50.23,50.24,50.21,50.22,19191.0,42.3682,42.3766,42.3513,42.3597,19191.0
2016-12-23 15:30:00,50.22,50.23,50.22,50.23,7665.0,42.3597,42.3682,42.3597,42.3682,7665.0
2016-12-23 15:35:00,50.23,50.23,50.22,50.23,12385.0,42.3682,42.3682,42.3597,42.3682,12385.0
2016-12-23 15:40:00,50.23,50.26,50.22,50.26,86186.0,42.3682,42.3935,42.3597,42.3935,86186.0
2016-12-23 15:45:00,50.26,50.27,50.23,50.26,28806.0,42.3935,42.4019,42.3682,42.3935,28806.0
2016-12-23 15:50:00,50.26,50.28,50.26,50.27,38040.0,42.3935,42.4104,42.3935,42.4019,38040.0
2016-12-23 15:55:00,50.26,50.29,50.26,50.28,108061.0,42.3935,42.4188,42.3935,42.4104,108061.0
2016-12-27 09:30:00,50.41,50.59,50.21,50.55,109382.0,42.52,42.6718,42.3513,42.6381,109382.0
2016-12-27 09:35:00,50.55,50.61,50.55,50.59,184146.0,42.6381,42.6887,42.6381,42.6718,184146.0
2016-12-27 09:40:00,50.6,50.6,50.54,50.55,72752.0,42.6803,42.6803,42.6297,42.6381,72752.0
2016-12-27 09:45:00,50.55,50.58,50.52,50.54,97284.0,42.6381,42.6634,42.6128,42.6297,97284.0
2016-12-27 09:50:00,50.53,50.55,50.53,50.53,70770.0,42.6212,42.6381,42.6212,42.6212,70770.0
2016-12-27 09:55:00,50.54,50.56,50.54,50.55,44780.0,42.6297,42.6465,42.6297,42.6381,44780.0
2016-12-27 10:00:00,50.56,50.56,50.5,50.5,392760.0,42.6465,42.6465,42.5959,42.5959,392760.0
2016-12-27 10:05:00,50.49,50.55,50.49,50.55,462990.0,42.5875,42.6381,42.5875,42.6381,462990.0
2016-12-27 10:10:00,50.55,50.56,50.5,50.52,33458.0,42.6381,42.6465,42.5959,42.6128,33458.0
2016-12-27 10:15:00,50.52,50.52,50.49,50.51,10694.0,42.6128,42.6128,42.5875,42.6044,10694.0
2016-12-27 10:20:00,50.51,50.52,50.5,50.5,53534.0,42.6044,42.6128,42.5959,42.5959,53534.0
2016-12-27 10:25:00,50.51,50.54,50.5,50.53,93668.0,42.6044,42.6297,42.5959,42.6212,93668.0
2016-12-27 10:30:00,50.53,50.55,50.53,50.55,33390.0,42.6212,42.6381,42.6212,42.6381,33390.0
2016-12-27 10:35:00,50.55,50.56,50.54,50.54,36074.0,42.6381,42.6465,42.6297,42.6297,36074.0
2016-12-27 10:40:00,50.53,50.55,50.53,50.54,10666.0,42.6212,42.6381,42.6212,42.6297,10666.0
2016-12-27 10:45:00,50.54,50.54,50.53,50.53,17392.0,42.6297,42.6297,42.6212,42.6212,17392.0
2016-12-27 10:50:00,50.53,50.54,50.52,50.53,46152.0,42.6212,42.6297,42.6128,42.6212,46152.0
2016-12-27 10:55:00,50.54,50.54,50.5,50.51,77392.0,42.6297,42.6297,42.5959,42.6044,77392.0
2016-12-27 11:00:00,50.51,50.52,50.5,50.51,16138.0,42.6044,42.6128,42.5959,42.6044,16138.0
2016-12-27 11:05:00,50.51,50.51,50.48,50.49,168444.0,42.6044,42.6044,42.5791,42.5875,168444.0
2016-12-27 11:10:00,50.49,50.49,50.47,50.49,30404.0,42.5875,42.5875,42.5706,42.5875,30404.0
2016-12-27 11:15:00,50.49,50.5,50.48,50.48,39994.0,42.5875,42.5959,42.5791,42.5791,39994.0
2016-12-27 11:20:00,50.48,50.49,50.47,50.48,30678.0,42.5791,42.5875,42.5706,42.5791,30678.0
2016-12-27 11:25:00,50.48,50.51,50.47,50.51,28252.0,42.5791,42.6044,42.5706,42.6044,28252.0
2016-12-27 11:30:00,50.5,50.52,50.5,50.51,13248.0,42.5959,42.6128,42.5959,42.6044,13248.0
2016-12-27 11:35:00,50.5,50.52,50.5,50.51,44050.0,42.5959,42.6128,42.5959,42.6044,44050.0
2016-12-27 11:40:00,50.5,50.51,50.47,50.5,473148.0,42.5959,42.6044,42.5706,42.5959,473148.0
2016-12-27 11:45:00,50.5,50.5,50.48,50.5,33808.0,42.5959,42.5959,42.5791,42.5959,33808.0
2016-12-27 11:50:00,50.5,50.5,50.47,50.47,40652.0,42.5959,42.5959,42.5706,42.5706,40652.0
2016-12-27 11:55:00,50.48,50.5,50.47,50.49,52950.0,42.5791,42.5959,42.5706,42.5875,52950.0
2016-12-27 12:00:00,50.48,50.49,50.48,50.49,29142.0,42.5791,42.5875,42.5791,42.5875,29142.0
2016-12-27 12:05:00,50.5,50.51,50.48,50.5,39010.0,42.5959,42.6044,42.5791,42.5959,39010.0
2016-12-27 12:10:00,50.5,50.5,50.48,50.48,43090.0,42.5959,42.5959,42.5791,42.5791,43090.0
2016-12-27 12:15:00,50.48,50.5,50.48,50.49,33334.0,42.5791,42.5959,42.5791,42.5875,33334.0
2016-12-27 12:20:00,50.49,50.49,50.48,50.48,10352.0,42.5875,42.5875,42.5791,42.5791,10352.0
2016-12-27 12:25:00,50.48,50.49,50.47,50.49,55200.0,42.5791,42.5875,42.5706,42.5875,55200.0
2016-12-27 12:30:00,50.5,50.5,50.46,50.47,95294.0,42.5959,42.5959,42.5622,42.5706,95294.0
2016-12-27 12:35:00,50.48,50.48,50.46,50.47,74590.0,42.5791,42.5791,42.5622,42.5706,74590.0
2016-12-27 12:40:00,50.48,50.48,50.46,50.47,33138.0,42.5791,42.5791,42.5622,42.5706,33138.0
2016-12-27 12:45:00,50.46,50.49,50.46,50.48,41738.0,42.5622,42.5875,42.5622,42.5791,41738.0
2016-12-27 12:50:00,50.48,50.49,50.48,50.49,13922.0,42.5791,42.5875,42.5791,42.5875,13922.0
2016-12-27 12:55:00,50.49,50.51,50.49,50.5,34982.0,42.5875,42.6044,42.5875,42.5959,34982.0
2016-12-27 13:00:00,50.5,50.5,50.49,50.5,47158.0,42.5959,42.5959,42.5875,42.5959,47158.0
2016-12-27 13:05:00,50.5,50.51,50.49,50.51,20990.0,42.5959,42.6044,42.5875,42.6044,20990.0
2016-12-27 13:10:00,50.51,50.53,50.5,50.52,64012.0,42.6044,42.6212,42.5959,42.6128,64012.0
2016-12-27 13:15:00,50.52,50.53,50.51,50.52,117742.0,42.6128,42.6212,42.6044,42.6128,117742.0
2016-12-27 13:20:00,50.52,50.52,50.5,50.5,99936.0,42.6128,42.6128,42.5959,42.5959,99936.0
2016-12-27 13:25:00,50.51,50.51,50.5,50.51,66856.0,42.6044,42.6044,42.5959,42.6044,66856.0
2016-12-27 13:30:00,50.51,50.54,50.5,50.53,93760.0,42.6044,42.6297,42.5959,42.6212,93760.0
2016-12-27 13:35:00,50.53,50.54,50.52,50.53,92086.0,42.6212,42.6297,42.6128,42.6212,92086.0
2016-12-27 13:40:00,50.53,50.54,50.52,50.53,80532.0,42.6212,42.6297,42.6128,42.6212,80532.0
2016-12-27 13:45:00,50.53,50.55,50.52,50.53,117196.0,42.6212,42.6381,42.6128,42.6212,117196.0
2016-12-27 13:50:00,50.53,50.53,50.51,50.52,132924.0,42.6212,42.6212,42.6044,42.6128,132924.0
2016-12-27 13:55:00,50.51,50.54,50.5,50.54,104574.0,42.6044,42.6297,42.5959,42.6297,104574.0
2016-12-27 14:00:00,50.53,50.54,50.5,50.5,130304.0,42.6212,42.6297,42.5959,42.5959,130304.0
2016-12-27 14:05:00,50.51,50.53,50.5,50.52,90208.0,42.6044,42.6212,42.5959,42.6128,90208.0
2016-12-27 14:10:00,50.53,50.55,50.52,50.55,89840.0,42.6212,42.6381,42.6128,42.6381,89840.0
2016-12-27 14:15:00,50.55,50.57,50.54,50.55,131026.0,42.6381,42.655,42.6297,42.6381,131026.0
2016-12-27 14:20:00,50.55,50.56,50.54,50.55,126174.0,42.6381,42.6465,42.6297,42.6381,126174.0
2016-12-27 14:25:00,50.55,50.55,50.53,50.53,137328.0,42.6381,42.6381,42.6212,42.6212,137328.0
2016-12-27 14:30:00,50.53,50.55,50.53,50.54,174692.0,42.6212,42.6381,42.6212,42.6297,174692.0
2016-12-27 14:35:00,50.54,50.55,50.54,50.54,55652.0,42.6297,42.6381,42.6297,42.6297,55652.0
2016-12-27 14:40:00,50.55,50.56,50.54,50.56,105002.0,42.6381,42.6465,42.6297,42.6465,105002.0
2016-12-27 14:45:00,50.55,50.57,50.55,50.57,87384.0,42.6381,42.655,42.6381,42.655,87384.0
2016-12-27 14:50:00,50.57,50.57,50.54,50.55,111770.0,42.655,42.655,42.6297,42.6381,111770.0
2016-12-27 14:55:00,50.55,50.55,50.53,50.54,111928.0,42.6381,42.6381,42.6212,42.6297,111928.0
2016-12-27 15:00:00,50.55,50.56,50.53,50.55,124574.0,42.6381,42.6465,42.6212,42.6381,124574.0
2016-12-27 15:05:00,50.55,50.56,50.53,50.55,133454.0,42.6381,42.6465,42.6212,42.6381,133454.0
2016-12-27 15:10:00,50.55,50.56,50.53,50.53,30726.0,42.6381,42.6465,42.6212,42.6212,30726.0
2016-12-27 15:15:00,50.54,50.55,50.53,50.53,61164.0,42.6297,42.6381,42.6212,42.6212,61164.0
2016-12-27 15:20:00,50.54,50.54,50.52,50.53,53108.0,42.6297,42.6297,42.6128,42.6212,53108.0
2016-12-27 15:25:00,50.53,50.54,50.52,50.53,49660.0,42.6212,42.6297,42.6128,42.6212,49660.0
2016-12-27 15:30:00,50.53,50.53,50.5,50.5,190380.0,42.6212,42.6212,42.5959,42.5959,190380.0
2016-12-27 15:35:00,50.51,50.52,50.5,50.5,148878.0,42.6044,42.6128,42.5959,42.5959,148878.0
2016-12-27 15:40:00,50.5,50.54,50.5,50.52,136222.0,42.5959,42.6297,42.5959,42.6128,136222.0
2016-12-27 15:45:00,50.53,50.53,50.5,50.51,187614.0,42.6212,42.6212,42.5959,42.6044,187614.0
2016-12-27 15:50:00,50.51,50.53,50.51,50.53,138162.0,42.6044,42.6212,42.6044,42.6212,138162.0
2016-12-27 15:55:00,50.52,50.53,50.51,50.53,397818.0,42.6128,42.6212,42.6044,42.6212,397818.0
2016-12-28 09:30:00,50.73,50.97,50.68,50.7,66995.0,42.7899,42.9924,42.7477,42.7646,66995.0
2016-12-28 09:35:00,50.7,50.77,50.7,50.72,81299.0,42.7646,42.8237,42.7646,42.7815,81299.0
2016-12-28 09:40:00,50.7,50.7,50.61,50.65,68423.0,42.7646,42.7646,42.6887,42.7224,68423.0
2016-12-28 09:45:00,50.65,50.66,50.59,50.6,34632.0,42.7224,42.7309,42.6718,42.6803,34632.0
2016-12-28 09:50:00,50.6,50.6,50.51,50.54,44980.0,42.6803,42.6803,42.6044,42.6297,44980.0
2016-12-28 09:55:00,50.54,50.54,50.5,50.5,28129.0,42.6297,42.6297,42.5959,42.5959,28129.0
2016-12-28 10:00:00,50.5,50.5,50.41,50.42,79304.0,42.5959,42.5959,42.52,42.5284,79304.0
2016-12-28 10:05:00,50.43,50.43,50.39,50.4,24463.0,42.5369,42.5369,42.5031,42.5116,24463.0
2016-12-28 10:10:00,50.39,50.43,50.38,50.42,31119.0,42.5031,42.5369,42.4947,42.5284,31119.0
2016-12-28 10:15:00,50.42,50.45,50.39,50.41,71090.0,42.5284,42.5537,42.5031,42.52,71090.0
2016-12-28 10:20:00,50.4,50.4,50.35,50.39,18017.0,42.5116,42.5116,42.4694,42.5031,18017.0
2016-12-28 10:25:00,50.37,50.38,50.35,50.36,12436.0,42.4863,42.4947,42.4694,42.4778,12436.0
2016-12-28 10:30:00,50.36,50.37,50.3,50.31,23645.0,42.4778,42.4863,42.4272,42.4357,23645.0
2016-12-28 10:35:00,50.32,50.32,50.29,50.29,40889.0,42.4441,42.4441,42.4188,42.4188,40889.0
2016-12-28 10:40:00,50.29,50.32,50.28,50.29,29973.0,42.4188,42.4441,42.4104,42.4188,29973.0
2016-12-28 10:45:00,50.29,50.31,50.28,50.29,22833.0,42.4188,42.4357,42.4104,42.4188,22833.0
2016-12-28 10:50:00,50.29,50.29,50.26,50.26,89931.0,42.4188,42.4188,42.3935,42.3935,89931.0
2016-12-28 10:55:00,50.27,50.3,50.25,50.29,39589.0,42.4019,42.4272,42.3851,42.4188,39589.0
2016-12-28 11:00:00,50.29,50.31,50.29,50.31,33407.0,42.4188,42.4357,42.4188,42.4357,33407.0
2016-12-28 11:05:00,50.31,50.34,50.31,50.33,16660.0,42.4357,42.461,42.4357,42.4525,16660.0
2016-12-28 11:10:00,50.33,50.34,50.3,50.31,23078.0,42.4525,42.461,42.4272,42.4357,23078.0
2016-12-28 11:15:00,50.32,50.32,50.29,50.3,19486.0,42.4441,42.4441,42.4188,42.4272,19486.0
2016-12-28 11:20:00,50.3,50.35,50.3,50.34,24937.0,42.4272,42.4694,42.4272,42.461,24937.0
2016-12-28 11:25:00,50.33,50.37,50.33,50.37,34547.0,42.4525,42.4863,42.4525,42.4863,34547.0
2016-12-28 11:30:00,50.36,50.37,50.34,50.37,22834.0,42.4778,42.4863,42.461,42.4863,22834.0
2016-12-28 11:35:00,50.37,50.37,50.34,50.34,23035.0,42.4863,42.4863,42.461,42.461,23035.0
2016-12-28 11:40:00,50.34,50.34,50.3,50.31,19695.0,42.461,42.461,42.4272,42.4357,19695.0
2016-12-28 11:45:00,50.3,50.3,50.28,50.29,27786.0,42.4272,42.4272,42.4104,42.4188,27786.0
2016-12-28 11:50:00,50.29,50.32,50.28,50.3,11144.0,42.4188,42.4441,42.4104,42.4272,11144.0
2016-12-28 11:55:00,50.29,50.29,50.25,50.28,21141.0,42.4188,42.4188,42.3851,42.4104,21141.0
2016-12-28 12:00:00,50.27,50.27,50.22,50.22,57033.0,42.4019,42.4019,42.3597,42.3597,57033.0
2016-12-28 12:05:00,50.22,50.23,50.2,50.2,32714.0,42.3597,42.3682,42.3429,42.3429,32714.0
2016-12-28 12:10:00,50.2,50.2,50.13,50.13,36342.0,42.3429,42.3429,42.2838,42.2838,36342.0
2016-12-28 12:15:00,50.13,50.13,50.11,50.12,13580.0,42.2838,42.2838,42.267,42.2754,13580.0
2016-12-28 12:20:00,50.12,50.12,50.08,50.09,16694.0,42.2754,42.2754,42.2417,42.2501,16694.0
2016-12-28 12:25:00,50.08,50.11,50.07,50.1,10467.0,42.2417,42.267,42.2332,42.2585,10467.0
2016-12-28 12:30:00,50.1,50.1,50.07,50.07,32289.0,42.2585,42.2585,42.2332,42.2332,32289.0
2016-12-28 12:35:00,50.07,50.1,50.07,50.08,22740.0,42.2332,42.2585,42.2332,42.2417,22740.0
2016-12-28 12:40:00,50.09,50.09,50.04,50.06,47876.0,42.2501,42.2501,42.2079,42.2248,47876.0
2016-12-28 12:45:00,50.06,50.08,50.04,50.07,32309.0,42.2248,42.2417,42.2079,42.2332,32309.0
2016-12-28 12:50:00,50.08,50.1,50.07,50.1,40465.0,42.2417,42.2585,42.2332,42.2585,40465.0
2016-12-28 12:55:00,50.1,50.11,50.09,50.09,1703.0,42.2585,42.267,42.2501,42.2501,1703.0
2016-12-28 13:00:00,50.09,50.1,50.07,50.09,23679.0,42.2501,42.2585,42.2332,42.2501,23679.0
2016-12-28 13:05:00,50.09,50.11,50.08,50.1,22767.0,42.2501,42.267,42.2417,42.2585,22767.0
2016-12-28 13:10:00,50.09,50.11,50.09,50.11,7615.0,42.2501,42.267,42.2501,42.267,7615.0
2016-12-28 13:15:00,50.1,50.11,50.09,50.1,7713.0,42.2585,42.267,42.2501,42.2585,7713.0
2016-12-28 13:20:00,50.09,50.12,50.09,50.12,15507.0,42.2501,42.2754,42.2501,42.2754,15507.0
2016-12-28 13:25:00,50.12,50.14,50.11,50.11,10940.0,42.2754,42.2923,42.267,42.267,10940.0
2016-12-28 13:30:00,50.11,50.11,50.1,50.11,16092.0,42.267,42.267,42.2585,42.267,16092.0
2016-12-28 13:35:00,50.1,50.12,50.1,50.11,7145.0,42.2585,42.2754,42.2585,42.267,7145.0
2016-12-28 13:40:00,50.11,50.11,50.09,50.09,31767.0,42.267,42.267,42.2501,42.2501,31767.0
2016-12-28 13:45:00,50.09,50.09,50.07,50.07,25316.0,42.2501,42.2501,42.2332,42.2332,25316.0
2016-12-28 13:50:00,50.08,50.09,50.06,50.07,9210.0,42.2417,42.2501,42.2248,42.2332,9210.0
2016-12-28 13:55:00,50.07,50.09,50.06,50.07,52512.0,42.2332,42.2501,42.2248,42.2332,52512.0
2016-12-28 14:00:00,50.08,50.1,50.07,50.1,12320.0,42.2417,42.2585,42.2332,42.2585,12320.0
2016-12-28 14:05:00,50.09,50.11,50.09,50.11,18605.0,42.2501,42.267,42.2501,42.267,18605.0
2016-12-28 14:10:00,50.12,50.12,50.07,50.08,21332.0,42.2754,42.2754,42.2332,42.2417,21332.0
2016-12-28 14:15:00,50.08,50.08,50.04,50.05,27331.0,42.2417,42.2417,42.2079,42.2164,27331.0
2016-12-28 14:20:00,50.05,50.06,50.03,50.04,22344.0,42.2164,42.2248,42.1995,42.2079,22344.0
2016-12-28 14:25:00,50.04,50.06,50.03,50.05,24676.0,42.2079,42.2248,42.1995,42.2164,24676.0
2016-12-28 14:30:00,50.06,50.06,50.05,50.05,21599.0,42.2248,42.2248,42.2164,42.2164,21599.0
2016-12-28 14:35:00,50.05,50.06,50.05,50.06,9878.0,42.2164,42.2248,42.2164,42.2248,9878.0
2016-12-28 14:40:00,50.05,50.06,50.04,50.05,23797.0,42.2164,42.2248,42.2079,42.2164,23797.0
2016-12-28 14:45:00,50.05,50.07,50.05,50.06,13810.0,42.2164,42.2332,42.2164,42.2248,13810.0
2016-12-28 14:50:00,50.05,50.06,50.02,50.04,21144.0,42.2164,42.2248,42.1911,42.2079,21144.0
2016-12-28 14:55:00,50.04,50.05,50.04,50.05,10866.0,42.2079,42.2164,42.2079,42.2164,10866.0
2016-12-28 15:00:00,50.05,50.07,50.04,50.07,39089.0,42.2164,42.2332,42.2079,42.2332,39089.0
2016-12-28 15:05:00,50.07,50.07,50.02,50.02,29096.0,42.2332,42.2332,42.1911,42.1911,29096.0
2016-12-28 15:10:00,50.02,50.04,50.01,50.04,64454.0,42.1911,42.2079,42.1826,42.2079,64454.0
2016-12-28 15:15:00,50.04,50.06,50.02,50.02,26791.0,42.2079,42.2248,42.1911,42.1911,26791.0
2016-12-28 15:20:00,50.02,50.04,50.02,50.04,60740.0,42.1911,42.2079,42.1911,42.2079,60740.0
2016-12-28 15:25:00,50.05,50.06,50.01,50.02,28674.0,42.2164,42.2248,42.1826,42.1911,28674.0
2016-12-28 15:30:00,50.03,50.03,50.0,50.03,28854.0,42.1995,42.1995,42.1742,42.1995,28854.0
2016-12-28 15:35:00,50.02,50.04,50.02,50.02,32155.0,42.1911,42.2079,42.1911,42.1911,32155.0
2016-12-28 15:40:00,50.02,50.03,49.99,50.0,119332.0,42.1911,42.1995,42.1657,42.1742,119332.0
2016-12-28 15:45:00,50.0,50.04,50.0,50.03,80821.0,42.1742,42.2079,42.1742,42.1995,80821.0
2016-12-28 15:50:00,50.03,50.04,50.01,50.04,112427.0,42.1995,42.2079,42.1826,42.2079,112427.0
2016-12-28 15:55:00,50.04,50.06,50.01,50.03,258761.0,42.2079,42.2248,42.1826,42.1995,258761.0
2016-12-29 09:30:00,50.01,50.18,49.96,50.16,56062.0,42.1826,42.326,42.1404,42.3091,56062.0
2016-12-29 09:35:00,50.16,50.23,50.14,50.2,55049.0,42.3091,42.3682,42.2923,42.3429,55049.0
2016-12-29 09:40:00,50.21,50.23,50.16,50.17,40519.0,42.3513,42.3682,42.3091,42.3176,40519.0
2016-12-29 09:45:00,50.17,50.18,50.12,50.13,49445.0,42.3176,42.326,42.2754,42.2838,49445.0
2016-12-29 09:50:00,50.12,50.16,50.11,50.13,41058.0,42.2754,42.3091,42.267,42.2838,41058.0
2016-12-29 09:55:00,50.13,50.18,50.13,50.17,49757.0,42.2838,42.326,42.2838,42.3176,49757.0
2016-12-29 10:00:00,50.17,50.24,50.17,50.23,106763.0,42.3176,42.3766,42.3176,42.3682,106763.0
2016-12-29 10:05:00,50.23,50.23,50.2,50.21,15024.0,42.3682,42.3682,42.3429,42.3513,15024.0
2016-12-29 10:10:00,50.2,50.2,50.16,50.19,14159.0,42.3429,42.3429,42.3091,42.3344,14159.0
2016-12-29 10:15:00,50.2,50.24,50.18,50.23,46275.0,42.3429,42.3766,42.326,42.3682,46275.0
2016-12-29 10:20:00,50.22,50.23,50.2,50.21,16135.0,42.3597,42.3682,42.3429,42.3513,16135.0
2016-12-29 10:25:00,50.21,50.23,50.19,50.21,15825.0,42.3513,42.3682,42.3344,42.3513,15825.0
2016-12-29 10:30:00,50.2,50.2,50.18,50.2,19920.0,42.3429,42.3429,42.326,42.3429,19920.0
2016-12-29 10:35:00,50.2,50.21,50.17,50.17,15875.0,42.3429,42.3513,42.3176,42.3176,15875.0
2016-12-29 10:40:00,50.17,50.18,50.15,50.16,21063.0,42.3176,42.326,42.3007,42.3091,21063.0
2016-12-29 10:45:00,50.16,50.18,50.15,50.15,20433.0,42.3091,42.326,42.3007,42.3007,20433.0
2016-12-29 10:50:00,50.14,50.16,50.13,50.15,35516.0,42.2923,42.3091,42.2838,42.3007,35516.0
2016-12-29 10:55:00,50.16,50.19,50.16,50.18,9570.0,42.3091,42.3344,42.3091,42.326,9570.0
2016-12-29 11:00:00,50.17,50.19,50.15,50.16,17188.0,42.3176,42.3344,42.3007,42.3091,17188.0
2016-12-29 11:05:00,50.15,50.15,50.12,50.12,21282.0,42.3007,42.3007,42.2754,42.2754,21282.0
2016-12-29 11:10:00,50.12,50.14,50.1,50.12,15472.0,42.2754,42.2923,42.2585,42.2754,15472.0
2016-12-29 11:15:00,50.12,50.13,50.1,50.13,21154.0,42.2754,42.2838,42.2585,42.2838,21154.0
2016-12-29 11:20:00,50.13,50.15,50.11,50.12,12555.0,42.2838,42.3007,42.267,42.2754,12555.0
2016-12-29 11:25:00,50.12,50.15,50.11,50.14,29015.0,42.2754,42.3007,42.267,42.2923,29015.0
2016-12-29 11:30:00,50.13,50.15,50.13,50.14,12646.0,42.2838,42.3007,42.2838,42.2923,12646.0
2016-12-29 11:35:00,50.14,50.15,50.09,50.09,6500.0,42.2923,42.3007,42.2501,42.2501,6500.0
2016-12-29 11:40:00,50.09,50.1,50.08,50.1,10877.0,42.2501,42.2585,42.2417,42.2585,10877.0
2016-12-29 11:45:00,50.1,50.1,50.07,50.08,25054.0,42.2585,42.2585,42.2332,42.2417,25054.0
2016-12-29 11:50:00,50.08,50.08,50.05,50.07,13700.0,42.2417,42.2417,42.2164,42.2332,13700.0
2016-12-29 11:55:00,50.07,50.07,50.02,50.03,16849.0,42.2332,42.2332,42.1911,42.1995,16849.0
2016-12-29 12:00:00,50.03,50.04,50.02,50.02,12353.0,42.1995,42.2079,42.1911,42.1911,12353.0
2016-12-29 12:05:00,50.02,50.03,50.01,50.02,5597.0,42.1911,42.1995,42.1826,42.1911,5597.0
2016-12-29 12:10:00,49.99,49.99,49.95,49.97,36267.0,42.1657,42.1657,42.132,42.1489,36267.0
2016-12-29 12:15:00,49.97,49.98,49.95,49.98,44714.0,42.1489,42.1573,42.132,42.1573,44714.0
2016-12-29 12:20:00,49.98,50.01,49.98,50.01,9432.0,42.1573,42.1826,42.1573,42.1826,9432.0
2016-12-29 12:25:00,50.02,50.07,50.01,50.05,28339.0,42.1911,42.2332,42.1826,42.2164,28339.0
2016-12-29 12:30:00,50.05,50.05,50.01,50.02,8860.0,42.2164,42.2164,42.1826,42.1911,8860.0
2016-12-29 12:35:00,50.02,50.03,50.0,50.01,10728.0,42.1911,42.1995,42.1742,42.1826,10728.0
2016-12-29 12:40:00,50.0,50.05,50.0,50.04,33828.0,42.1742,42.2164,42.1742,42.2079,33828.0
2016-12-29 12:45:00,50.04,50.08,50.04,50.08,8105.0,42.2079,42.2417,42.2079,42.2417,8105.0
2016-12-29 12:50:00,50.09,50.1,50.08,50.1,14164.0,42.2501,42.2585,42.2417,42.2585,14164.0
2016-12-29 12:55:00,50.1,50.1,50.07,50.09,28677.0,42.2585,42.2585,42.2332,42.2501,28677.0
2016-12-29 13:00:00,50.09,50.11,50.09,50.1,55511.0,42.2501,42.267,42.2501,42.2585,55511.0
2016-12-29 13:05:00,50.11,50.11,50.09,50.09,9351.0,42.267,42.267,42.2501,42.2501,9351.0
2016-12-29 13:10:00,50.08,50.11,50.08,50.1,16047.0,42.2417,42.267,42.2417,42.2585,16047.0
2016-12-29 13:15:00,50.11,50.11,50.09,50.1,17430.0,42.267,42.267,42.2501,42.2585,17430.0
2016-12-29 13:20:00,50.11,50.12,50.09,50.11,6625.0,42.267,42.2754,42.2501,42.267,6625.0
2016-12-29 13:25:00,50.12,50.13,50.11,50.13,8351.0,42.2754,42.2838,42.267,42.2838,8351.0
2016-12-29 13:30:00,50.12,50.12,50.07,50.09,15795.0,42.2754,42.2754,42.2332,42.2501,15795.0
2016-12-29 13:35:00,50.09,50.09,50.05,50.05,8007.0,42.2501,42.2501,42.2164,42.2164,8007.0
2016-12-29 13:40:00,50.06,50.06,50.04,50.05,14467.0,42.2248,42.2248,42.2079,42.2164,14467.0
2016-12-29 13:45:00,50.05,50.06,50.04,50.05,5316.0,42.2164,42.2248,42.2079,42.2164,5316.0
2016-12-29 13:50:00,50.05,50.08,50.05,50.08,16579.0,42.2164,42.2417,42.2164,42.2417,16579.0
2016-12-29 13:55:00,50.07,50.11,50.07,50.11,38443.0,42.2332,42.267,42.2332,42.267,38443.0
2016-12-29 14:00:00,50.11,50.16,50.11,50.16,7274.0,42.267,42.3091,42.267,42.3091,7274.0
2016-12-29 14:05:00,50.16,50.16,50.14,50.15,23584.0,42.3091,42.3091,42.2923,42.3007,23584.0
2016-12-29 14:10:00,50.15,50.15,50.13,50.14,6700.0,42.3007,42.3007,42.2838,42.2923,6700.0
2016-12-29 14:15:00,50.13,50.14,50.12,50.14,34471.0,42.2838,42.2923,42.2754,42.2923,34471.0
2016-12-29 14:20:00,50.14,50.17,50.14,50.16,47624.0,42.2923,42.3176,42.2923,42.3091,47624.0
2016-12-29 14:25:00,50.15,50.16,50.12,50.14,7357.0,42.3007,42.3091,42.2754,42.2923,7357.0
2016-12-29 14:30:00,50.14,50.14,50.09,50.09,4689.0,42.2923,42.2923,42.2501,42.2501,4689.0
2016-12-29 14:35:00,50.09,50.11,50.09,50.09,7866.0,42.2501,42.267,42.2501,42.2501,7866.0
2016-12-29 14:40:00,50.09,50.1,50.06,50.09,19875.0,42.2501,42.2585,42.2248,42.2501,19875.0
2016-12-29 14:45:00,50.09,50.1,50.08,50.08,37985.0,42.2501,42.2585,42.2417,42.2417,37985.0
2016-12-29 14:50:00,50.06,50.08,50.06,50.08,12396.0,42.2248,42.2417,42.2248,42.2417,12396.0
2016-12-29 14:55:00,50.08,50.08,50.04,50.05,10322.0,42.2417,42.2417,42.2079,42.2164,10322.0
2016-12-29 15:00:00,50.04,50.07,50.04,50.04,5509.0,42.2079,42.2332,42.2079,42.2079,5509.0
2016-12-29 15:05:00,50.03,50.04,50.02,50.03,18058.0,42.1995,42.2079,42.1911,42.1995,18058.0
2016-12-29 15:10:00,50.03,50.04,50.01,50.02,41200.0,42.1995,42.2079,42.1826,42.1911,41200.0
2016-12-29 15:15:00,50.03,50.05,50.02,50.04,12300.0,42.1995,42.2164,42.1911,42.2079,12300.0
2016-12-29 15:20:00,50.04,50.06,50.04,50.05,22816.0,42.2079,42.2248,42.2079,42.2164,22816.0
2016-12-29 15:25:00,50.06,50.06,50.03,50.03,10741.0,42.2248,42.2248,42.1995,42.1995,10741.0
2016-12-29 15:30:00,50.03,50.05,50.02,50.02,47532.0,42.1995,42.2164,42.1911,42.1911,47532.0
2016-12-29 15:35:00,50.02,50.03,50.0,50.01,51959.0,42.1911,42.1995,42.1742,42.1826,51959.0
2016-12-29 15:40:00,50.01,50.05,50.01,50.04,68632.0,42.1826,42.2164,42.1826,42.2079,68632.0
2016-12-29 15:45:00,50.03,50.07,50.03,50.05,82993.0,42.1995,42.2332,42.1995,42.2164,82993.0
2016-12-29 15:50:00,50.05,50.08,50.04,50.05,84616.0,42.2164,42.2417,42.2079,42.2164,84616.0
2016-12-29 15:55:00,50.05,50.07,50.03,50.04,433046.0,42.2164,42.2332,42.1995,42.2079,433046.0
2016-12-30 09:30:00,50.32,50.32,50.1,50.16,96167.0,42.4441,42.4441,42.2585,42.3091,96167.0
2016-12-30 09:35:00,50.15,50.18,50.06,50.06,128669.0,42.3007,42.326,42.2248,42.2248,128669.0
2016-12-30 09:40:00,50.05,50.07,50.03,50.06,67231.0,42.2164,42.2332,42.1995,42.2248,67231.0
2016-12-30 09:45:00,50.06,50.09,50.01,50.01,24803.0,42.2248,42.2501,42.1826,42.1826,24803.0
2016-12-30 09:50:00,50.02,50.03,49.95,49.96,26348.0,42.1911,42.1995,42.132,42.1404,26348.0
2016-12-30 09:55:00,49.95,49.97,49.92,49.92,65076.0,42.132,42.1489,42.1067,42.1067,65076.0
2016-12-30 10:00:00,49.91,49.91,49.82,49.82,44271.0,42.0983,42.0983,42.0224,42.0224,44271.0
2016-12-30 10:05:00,49.82,49.82,49.79,49.8,18158.0,42.0224,42.0224,41.997,42.0055,18158.0
2016-12-30 10:10:00,49.8,49.82,49.8,49.81,8361.0,42.0055,42.0224,42.0055,42.0139,8361.0
2016-12-30 10:15:00,49.81,49.82,49.74,49.75,56872.0,42.0139,42.0224,41.9549,41.9633,56872.0
2016-12-30 10:20:00,49.75,49.78,49.72,49.72,32414.0,41.9633,41.9886,41.938,41.938,32414.0
2016-12-30 10:25:00,49.73,49.77,49.72,49.77,16611.0,41.9464,41.9802,41.938,41.9802,16611.0
2016-12-30 10:30:00,49.77,49.83,49.77,49.83,9880.0,41.9802,42.0308,41.9802,42.0308,9880.0
2016-12-30 10:35:00,49.83,49.84,49.8,49.8,12117.0,42.0308,42.0392,42.0055,42.0055,12117.0
2016-12-30 10:40:00,49.8,49.82,49.79,49.79,15732.0,42.0055,42.0224,41.997,41.997,15732.0
2016-12-30 10:45:00,49.79,49.87,49.78,49.86,13227.0,41.997,42.0645,41.9886,42.0561,13227.0
2016-12-30 10:50:00,49.86,49.88,49.84,49.87,9094.0,42.0561,42.073,42.0392,42.0645,9094.0
2016-12-30 10:55:00,49.87,49.9,49.86,49.88,11819.0,42.0645,42.0898,42.0561,42.073,11819.0
2016-12-30 11:00:00,49.88,49.89,49.87,49.87,10379.0,42.073,42.0814,42.0645,42.0645,10379.0
2016-12-30 11:05:00,49.87,49.88,49.83,49.84,18061.0,42.0645,42.073,42.0308,42.0392,18061.0
2016-12-30 11:10:00,49.84,49.85,49.81,49.82,19012.0,42.0392,42.0477,42.0139,42.0224,19012.0
2016-12-30 11:15:00,49.82,49.85,49.82,49.84,16466.0,42.0224,42.0477,42.0224,42.0392,16466.0
2016-12-30 11:20:00,49.84,49.85,49.83,49.84,9695.0,42.0392,42.0477,42.0308,42.0392,9695.0
2016-12-30 11:25:00,49.85,49.87,49.83,49.83,57738.0,42.0477,42.0645,42.0308,42.0308,57738.0
2016-12-30 11:30:00,49.82,49.84,49.81,49.84,10867.0,42.0224,42.0392,42.0139,42.0392,10867.0
2016-12-30 11:35:00,49.84,49.84,49.81,49.82,7400.0,42.0392,42.0392,42.0139,42.0224,7400.0
2016-12-30 11:40:00,49.8,49.85,49.79,49.83,29735.0,42.0055,42.0477,41.997,42.0308,29735.0
2016-12-30 11:45:00,49.84,49.86,49.84,49.86,18075.0,42.0392,42.0561,42.0392,42.0561,18075.0
2016-12-30 11:50:00,49.86,49.89,49.85,49.87,13354.0,42.0561,42.0814,42.0477,42.0645,13354.0
2016-12-30 11:55:00,49.87,49.87,49.84,49.84,5420.0,42.0645,42.0645,42.0392,42.0392,5420.0
2016-12-30 12:00:00,49.84,49.85,49.77,49.78,15997.0,42.0392,42.0477,41.9802,41.9886,15997.0
2016-12-30 12:05:00,49.77,49.81,49.76,49.78,12033.0,41.9802,42.0139,41.9717,41.9886,12033.0
2016-12-30 12:10:00,49.78,49.8,49.77,49.79,6398.0,41.9886,42.0055,41.9802,41.997,6398.0
2016-12-30 12:15:00,49.79,49.79,49.75,49.75,22758.0,41.997,41.997,41.9633,41.9633,22758.0
2016-12-30 12:20:00,49.75,49.78,49.75,49.75,17722.0,41.9633,41.9886,41.9633,41.9633,17722.0
2016-12-30 12:25:00,49.75,49.76,49.72,49.72,16502.0,41.9633,41.9717,41.938,41.938,16502.0
2016-12-30 12:30:00,49.72,49.76,49.72,49.74,13015.0,41.938,41.9717,41.938,41.9549,13015.0
2016-12-30 12:35:00,49.73,49.73,49.7,49.7,15470.0,41.9464,41.9464,41.9211,41.9211,15470.0
2016-12-30 12:40:00,49.7,49.72,49.69,49.71,6635.0,41.9211,41.938,41.9127,41.9296,6635.0
2016-12-30 12:45:00,49.71,49.72,49.69,49.71,13703.0,41.9296,41.938,41.9127,41.9296,13703.0
2016-12-30 12:50:00,49.71,49.71,49.67,49.71,39527.0,41.9296,41.9296,41.8958,41.9296,39527.0
2016-12-30 12:55:00,49.7,49.72,49.69,49.71,20699.0,41.9211,41.938,41.9127,41.9296,20699.0
2016-12-30 13:00:00,49.71,49.73,49.71,49.72,11500.0,41.9296,41.9464,41.9296,41.938,11500.0
2016-12-30 13:05:00,49.72,49.72,49.7,49.71,8495.0,41.938,41.938,41.9211,41.9296,8495.0
2016-12-30 13:10:00,49.71,49.73,49.71,49.72,39831.0,41.9296,41.9464,41.9296,41.938,39831.0
2016-12-30 13:15:00,49.72,49.78,49.72,49.77,29678.0,41.938,41.9886,41.938,41.9802,29678.0
2016-12-30 13:20:00,49.77,49.78,49.76,49.78,12559.0,41.9802,41.9886,41.9717,41.9886,12559.0
2016-12-30 13:25:00,49.78,49.79,49.75,49.76,21605.0,41.9886,41.997,41.9633,41.9717,21605.0
2016-12-30 13:30:00,49.77,49.78,49.75,49.77,18012.0,41.9802,41.9886,41.9633,41.9802,18012.0
2016-12-30 13:35:00,49.77,49.79,49.75,49.75,101011.0,41.9802,41.997,41.9633,41.9633,101011.0
2016-12-30 13:40:00,49.75,49.78,49.73,49.73,30945.0,41.9633,41.9886,41.9464,41.9464,30945.0
2016-12-30 13:45:00,49.73,49.75,49.73,49.74,21938.0,41.9464,41.9633,41.9464,41.9549,21938.0
2016-12-30 13:50:00,49.73,49.77,49.73,49.76,29515.0,41.9464,41.9802,41.9464,41.9717,29515.0
2016-12-30 13:55:00,49.76,49.76,49.72,49.73,27739.0,41.9717,41.9717,41.938,41.9464,27739.0
2016-12-30 14:00:00,49.73,49.74,49.72,49.73,41988.0,41.9464,41.9549,41.938,41.9464,41988.0
2016-12-30 14:05:00,49.73,49.74,49.72,49.72,29510.0,41.9464,41.9549,41.938,41.938,29510.0
2016-12-30 14:10:00,49.71,49.71,49.67,49.7,46272.0,41.9296,41.9296,41.8958,41.9211,46272.0
2016-12-30 14:15:00,49.7,49.72,49.69,49.71,24705.0,41.9211,41.938,41.9127,41.9296,24705.0
2016-12-30 14:20:00,49.71,49.71,49.68,49.69,22976.0,41.9296,41.9296,41.9043,41.9127,22976.0
2016-12-30 14:25:00,49.69,49.69,49.67,49.67,56789.0,41.9127,41.9127,41.8958,41.8958,56789.0
2016-12-30 14:30:00,49.67,49.67,49.64,49.65,97084.0,41.8958,41.8958,41.8705,41.879,97084.0
2016-12-30 14:35:00,49.65,49.68,49.64,49.68,41504.0,41.879,41.9043,41.8705,41.9043,41504.0
2016-12-30 14:40:00,49.67,49.68,49.64,49.65,25363.0,41.8958,41.9043,41.8705,41.879,25363.0
2016-12-30 14:45:00,49.64,49.64,49.56,49.56,87439.0,41.8705,41.8705,41.803,41.803,87439.0
2016-12-30 14:50:00,49.57,49.57,49.53,49.54,103495.0,41.8115,41.8115,41.7777,41.7862,103495.0
2016-12-30 14:55:00,49.53,49.54,49.5,49.54,56328.0,41.7777,41.7862,41.7524,41.7862,56328.0
2016-12-30 15:00:00,49.55,49.56,49.52,49.54,92084.0,41.7946,41.803,41.7693,41.7862,92084.0
2016-12-30 15:05:00,49.54,49.56,49.52,49.55,49921.0,41.7862,41.803,41.7693,41.7946,49921.0
2016-12-30 15:10:00,49.56,49.6,49.54,49.58,85567.0,41.803,41.8368,41.7862,41.8199,85567.0
2016-12-30 15:15:00,49.59,49.62,49.58,49.61,64843.0,41.8284,41.8537,41.8199,41.8452,64843.0
2016-12-30 15:20:00,49.61,49.64,49.6,49.62,161230.0,41.8452,41.8705,41.8368,41.8537,161230.0
2016-12-30 15:25:00,49.61,49.66,49.61,49.65,92219.0,41.8452,41.8874,41.8452,41.879,92219.0
2016-12-30 15:30:00,49.65,49.67,49.63,49.66,144840.0,41.879,41.8958,41.8621,41.8874,144840.0
2016-12-30 15:35:00,49.66,49.66,49.62,49.64,86557.0,41.8874,41.8874,41.8537,41.8705,86557.0
2016-12-30 15:40:00,49.64,49.65,49.58,49.59,149066.0,41.8705,41.879,41.8199,41.8284,149066.0
2016-12-30 15:45:00,49.59,49.6,49.55,49.57,272312.0,41.8284,41.8368,41.7946,41.8115,272312.0
2016-12-30 15:50:00,49.57,49.58,49.55,49.57,158375.0,41.8115,41.8199,41.7946,41.8115,158375.0
2016-12-30 15:55:00,49.57,49.7,49.57,49.69,383637.0,41.8115,41.9211,41.8115,41.9127,383637.0
2017-01-03 09:30:00,49.83,50.03,49.82,49.92,160293.0,42.0308,42.1995,42.0224,42.1067,160293.0
2017-01-03 09:35:00,49.92,49.98,49.91,49.96,220323.0,42.1067,42.1573,42.0983,42.1404,220323.0
2017-01-03 09:40:00,49.97,50.11,49.97,50.11,156350.0,42.1489,42.267,42.1489,42.267,156350.0
2017-01-03 09:45:00,50.12,50.17,50.1,50.15,64611.0,42.2754,42.3176,42.2585,42.3007,64611.0
2017-01-03 09:50:00,50.15,50.15,50.04,50.08,63675.0,42.3007,42.3007,42.2079,42.2417,63675.0
2017-01-03 09:55:00,50.08,50.12,50.04,50.05,46107.0,42.2417,42.2754,42.2079,42.2164,46107.0
2017-01-03 10:00:00,50.05,50.12,50.04,50.07,109969.0,42.2164,42.2754,42.2079,42.2332,109969.0
2017-01-03 10:05:00,50.07,50.25,50.07,50.23,333565.0,42.2332,42.3851,42.2332,42.3682,333565.0
2017-01-03 10:10:00,50.23,50.23,50.18,50.18,65606.0,42.3682,42.3682,42.326,42.326,65606.0
2017-01-03 10:15:00,50.19,50.2,50.15,50.2,71776.0,42.3344,42.3429,42.3007,42.3429,71776.0
2017-01-03 10:20:00,50.19,50.21,50.18,50.21,55323.0,42.3344,42.3513,42.326,42.3513,55323.0
2017-01-03 10:25:00,50.21,50.27,50.19,50.21,70941.0,42.3513,42.4019,42.3344,42.3513,70941.0
2017-01-03 10:30:00,50.21,50.24,50.18,50.21,115854.0,42.3513,42.3766,42.326,42.3513,115854.0
2017-01-03 10:35:00,50.2,50.21,50.1,50.1,138085.0,42.3429,42.3513,42.2585,42.2585,138085.0
2017-01-03 10:40:00,50.1,50.11,50.01,50.01,78404.0,42.2585,42.267,42.1826,42.1826,78404.0
2017-01-03 10:45:00,50.01,50.04,49.98,50.0,96252.0,42.1826,42.2079,42.1573,42.1742,96252.0
2017-01-03 10:50:00,49.99,50.04,49.97,49.99,117433.0,42.1657,42.2079,42.1489,42.1657,117433.0
2017-01-03 10:55:00,50.0,50.0,49.88,49.88,65018.0,42.1742,42.1742,42.073,42.073,65018.0
2017-01-03 11:00:00,49.88,49.88,49.83,49.84,39724.0,42.073,42.073,42.0308,42.0392,39724.0
2017-01-03 11:05:00,49.85,49.86,49.81,49.81,29908.0,42.0477,42.0561,42.0139,42.0139,29908.0
2017-01-03 11:10:00,49.81,49.84,49.79,49.82,72186.0,42.0139,42.0392,41.997,42.0224,72186.0
2017-01-03 11:15:00,49.81,49.84,49.76,49.77,258507.0,42.0139,42.0392,41.9717,41.9802,258507.0
2017-01-03 11:20:00,49.77,49.88,49.77,49.85,80983.0,41.9802,42.073,41.9802,42.0477,80983.0
2017-01-03 11:25:00,49.85,49.85,49.74,49.78,80579.0,42.0477,42.0477,41.9549,41.9886,80579.0
2017-01-03 11:30:00,49.79,49.85,49.79,49.83,113804.0,41.997,42.0477,41.997,42.0308,113804.0
2017-01-03 11:35:00,49.83,49.83,49.73,49.74,41743.0,42.0308,42.0308,41.9464,41.9549,41743.0
2017-01-03 11:40:00,49.74,49.75,49.63,49.65,132800.0,41.9549,41.9633,41.8621,41.879,132800.0
2017-01-03 11:45:00,49.65,49.74,49.65,49.71,106689.0,41.879,41.9549,41.879,41.9296,106689.0
2017-01-03 11:50:00,49.71,49.75,49.71,49.75,110196.0,41.9296,41.9633,41.9296,41.9633,110196.0
2017-01-03 11:55:00,49.75,49.77,49.72,49.77,179320.0,41.9633,41.9802,41.938,41.9802,179320.0
2017-01-03 12:00:00,49.77,49.8,49.75,49.79,43894.0,41.9802,42.0055,41.9633,41.997,43894.0
2017-01-03 12:05:00,49.79,49.79,49.72,49.76,78672.0,41.997,41.997,41.938,41.9717,78672.0
2017-01-03 12:10:00,49.75,49.76,49.73,49.75,43141.0,41.9633,41.9717,41.9464,41.9633,43141.0
2017-01-03 12:15:00,49.75,49.76,49.74,49.75,18883.0,41.9633,41.9717,41.9549,41.9633,18883.0
2017-01-03 12:20:00,49.75,49.76,49.71,49.73,26398.0,41.9633,41.9717,41.9296,41.9464,26398.0
2017-01-03 12:25:00,49.74,49.77,49.71,49.72,34546.0,41.9549,41.9802,41.9296,41.938,34546.0
2017-01-03 12:30:00,49.71,49.73,49.7,49.72,31501.0,41.9296,41.9464,41.9211,41.938,31501.0
2017-01-03 12:35:00,49.73,49.74,49.68,49.68,52824.0,41.9464,41.9549,41.9043,41.9043,52824.0
2017-01-03 12:40:00,49.69,49.7,49.63,49.64,27227.0,41.9127,41.9211,41.8621,41.8705,27227.0
2017-01-03 12:45:00,49.64,49.7,49.63,49.7,20917.0,41.8705,41.9211,41.8621,41.9211,20917.0
2017-01-03 12:50:00,49.71,49.71,49.66,49.68,13480.0,41.9296,41.9296,41.8874,41.9043,13480.0
2017-01-03 12:55:00,49.68,49.72,49.68,49.72,33357.0,41.9043,41.938,41.9043,41.938,33357.0
2017-01-03 13:00:00,49.72,49.74,49.7,49.71,49730.0,41.938,41.9549,41.9211,41.9296,49730.0
2017-01-03 13:05:00,49.72,49.73,49.67,49.68,16160.0,41.938,41.9464,41.8958,41.9043,16160.0
2017-01-03 13:10:00,49.68,49.68,49.65,49.67,12352.0,41.9043,41.9043,41.879,41.8958,12352.0
2017-01-03 13:15:00,49.67,49.69,49.66,49.68,53813.0,41.8958,41.9127,41.8874,41.9043,53813.0
2017-01-03 13:20:00,49.69,49.72,49.67,49.71,73115.0,41.9127,41.938,41.8958,41.9296,73115.0
2017-01-03 13:25:00,49.72,49.74,49.71,49.74,45712.0,41.938,41.9549,41.9296,41.9549,45712.0
2017-01-03 13:30:00,49.74,49.78,49.74,49.77,41630.0,41.9549,41.9886,41.9549,41.9802,41630.0
2017-01-03 13:35:00,49.76,49.77,49.72,49.75,26812.0,41.9717,41.9802,41.938,41.9633,26812.0
2017-01-03 13:40:00,49.75,49.75,49.72,49.73,16683.0,41.9633,41.9633,41.938,41.9464,16683.0
2017-01-03 13:45:00,49.73,49.75,49.71,49.72,41229.0,41.9464,41.9633,41.9296,41.938,41229.0
2017-01-03 13:50:00,49.72,49.76,49.71,49.74,23252.0,41.938,41.9717,41.9296,41.9549,23252.0
2017-01-03 13:55:00,49.74,49.76,49.74,49.75,35718.0,41.9549,41.9717,41.9549,41.9633,35718.0
2017-01-03 14:00:00,49.75,49.8,49.74,49.8,34860.0,41.9633,42.0055,41.9549,42.0055,34860.0
2017-01-03 14:05:00,49.8,49.82,49.79,49.82,16505.0,42.0055,42.0224,41.997,42.0224,16505.0
2017-01-03 14:10:00,49.82,49.85,49.81,49.85,41029.0,42.0224,42.0477,42.0139,42.0477,41029.0
2017-01-03 14:15:00,49.84,49.88,49.82,49.82,370856.0,42.0392,42.073,42.0224,42.0224,370856.0
2017-01-03 14:20:00,49.82,49.82,49.78,49.78,20795.0,42.0224,42.0224,41.9886,41.9886,20795.0
2017-01-03 14:25:00,49.78,49.81,49.78,49.79,20103.0,41.9886,42.0139,41.9886,41.997,20103.0
2017-01-03 14:30:00,49.78,49.79,49.74,49.75,47642.0,41.9886,41.997,41.9549,41.9633,47642.0
2017-01-03 14:35:00,49.75,49.78,49.74,49.75,36873.0,41.9633,41.9886,41.9549,41.9633,36873.0
2017-01-03 14:40:00,49.76,49.83,49.75,49.82,37731.0,41.9717,42.0308,41.9633,42.0224,37731.0
2017-01-03 14:45:00,49.82,49.86,49.8,49.85,25314.0,42.0224,42.0561,42.0055,42.0477,25314.0
2017-01-03 14:50:00,49.85,49.88,49.84,49.87,63682.0,42.0477,42.073,42.0392,42.0645,63682.0
2017-01-03 14:55:00,49.87,49.87,49.85,49.86,32053.0,42.0645,42.0645,42.0477,42.0561,32053.0
2017-01-03 15:00:00,49.85,49.89,49.85,49.87,90701.0,42.0477,42.0814,42.0477,42.0645,90701.0
2017-01-03 15:05:00,49.88,49.88,49.86,49.86,41760.0,42.073,42.073,42.0561,42.0561,41760.0
2017-01-03 15:10:00,49.86,49.9,49.85,49.9,151030.0,42.0561,42.0898,42.0477,42.0898,151030.0
2017-01-03 15:15:00,49.9,49.91,49.86,49.88,61934.0,42.0898,42.0983,42.0561,42.073,61934.0
2017-01-03 15:20:00,49.88,49.88,49.83,49.85,82999.0,42.073,42.073,42.0308,42.0477,82999.0
2017-01-03 15:25:00,49.85,49.89,49.83,49.87,118603.0,42.0477,42.0814,42.0308,42.0645,118603.0
2017-01-03 15:30:00,49.86,49.87,49.79,49.8,833946.0,42.0561,42.0645,41.997,42.0055,833946.0
2017-01-03 15:35:00,49.8,49.87,49.77,49.86,467337.0,42.0055,42.0645,41.9802,42.0561,467337.0
2017-01-03 15:40:00,49.87,49.91,49.86,49.9,95778.0,42.0645,42.0983,42.0561,42.0898,95778.0
2017-01-03 15:45:00,49.9,49.97,49.9,49.97,192705.0,42.0898,42.1489,42.0898,42.1489,192705.0
2017-01-03 15:50:00,49.97,49.99,49.94,49.97,83614.0,42.1489,42.1657,42.1236,42.1489,83614.0
2017-01-03 15:55:00,49.97,50.03,49.97,50.03,362168.0,42.1489,42.1995,42.1489,42.1995,362168.0
2017-01-04 09:30:00,50.19,50.36,50.19,50.36,128810.0,42.3344,42.4778,42.3344,42.4778,128810.0
2017-01-04 09:35:00,50.35,50.39,50.29,50.3,104231.0,42.4694,42.5031,42.4188,42.4272,104231.0
2017-01-04 09:40:00,50.31,50.31,50.26,50.29,81901.0,42.4357,42.4357,42.3935,42.4188,81901.0
2017-01-04 09:45:00,50.28,50.28,50.2,50.22,56518.0,42.4104,42.4104,42.3429,42.3597,56518.0
2017-01-04 09:50:00,50.22,50.31,50.22,50.31,213874.0,42.3597,42.4357,42.3597,42.4357,213874.0
2017-01-04 09:55:00,50.31,50.32,50.28,50.29,52864.0,42.4357,42.4441,42.4104,42.4188,52864.0
2017-01-04 10:00:00,50.29,50.34,50.28,50.3,117947.0,42.4188,42.461,42.4104,42.4272,117947.0
2017-01-04 10:05:00,50.31,50.38,50.31,50.33,40766.0,42.4357,42.4947,42.4357,42.4525,40766.0
2017-01-04 10:10:00,50.32,50.32,50.26,50.28,37328.0,42.4441,42.4441,42.3935,42.4104,37328.0
2017-01-04 10:15:00,50.29,50.3,50.27,50.28,21405.0,42.4188,42.4272,42.4019,42.4104,21405.0
2017-01-04 10:20:00,50.28,50.35,50.28,50.32,29141.0,42.4104,42.4694,42.4104,42.4441,29141.0
2017-01-04 10:25:00,50.32,50.35,50.31,50.32,30554.0,42.4441,42.4694,42.4357,42.4441,30554.0
2017-01-04 10:30:00,50.32,50.36,50.31,50.34,31610.0,42.4441,42.4778,42.4357,42.461,31610.0
2017-01-04 10:35:00,50.33,50.34,50.32,50.33,86999.0,42.4525,42.461,42.4441,42.4525,86999.0
2017-01-04 10:40:00,50.33,50.35,50.31,50.31,60682.0,42.4525,42.4694,42.4357,42.4357,60682.0
2017-01-04 10:45:00,50.32,50.38,50.31,50.36,17805.0,42.4441,42.4947,42.4357,42.4778,17805.0
2017-01-04 10:50:00,50.36,50.41,50.35,50.4,46198.0,42.4778,42.52,42.4694,42.5116,46198.0
2017-01-04 10:55:00,50.41,50.43,50.39,50.4,40033.0,42.52,42.5369,42.5031,42.5116,40033.0
2017-01-04 11:00:00,50.4,50.42,50.38,50.4,32620.0,42.5116,42.5284,42.4947,42.5116,32620.0
2017-01-04 11:05:00,50.41,50.44,50.39,50.4,99045.0,42.52,42.5453,42.5031,42.5116,99045.0
2017-01-04 11:10:00,50.4,50.42,50.39,50.4,23754.0,42.5116,42.5284,42.5031,42.5116,23754.0
2017-01-04 11:15:00,50.4,50.42,50.39,50.42,18332.0,42.5116,42.5284,42.5031,42.5284,18332.0
2017-01-04 11:20:00,50.42,50.44,50.41,50.43,49973.0,42.5284,42.5453,42.52,42.5369,49973.0
2017-01-04 11:25:00,50.43,50.44,50.41,50.43,25144.0,42.5369,42.5453,42.52,42.5369,25144.0
2017-01-04 11:30:00,50.43,50.46,50.42,50.45,81935.0,42.5369,42.5622,42.5284,42.5537,81935.0
2017-01-04 11:35:00,50.45,50.47,50.44,50.46,41703.0,42.5537,42.5706,42.5453,42.5622,41703.0
2017-01-04 11:40:00,50.46,50.5,50.45,50.5,21011.0,42.5622,42.5959,42.5537,42.5959,21011.0
2017-01-04 11:45:00,50.5,50.51,50.46,50.46,11480.0,42.5959,42.6044,42.5622,42.5622,11480.0
2017-01-04 11:50:00,50.46,50.49,50.45,50.49,6603.0,42.5622,42.5875,42.5537,42.5875,6603.0
2017-01-04 11:55:00,50.49,50.53,50.49,50.51,18348.0,42.5875,42.6212,42.5875,42.6044,18348.0
2017-01-04 12:00:00,50.52,50.53,50.49,50.53,11853.0,42.6128,42.6212,42.5875,42.6212,11853.0
2017-01-04 12:05:00,50.52,50.53,50.51,50.53,11658.0,42.6128,42.6212,42.6044,42.6212,11658.0
2017-01-04 12:10:00,50.53,50.55,50.53,50.54,21244.0,42.6212,42.6381,42.6212,42.6297,21244.0
2017-01-04 12:15:00,50.54,50.54,50.52,50.52,23267.0,42.6297,42.6297,42.6128,42.6128,23267.0
2017-01-04 12:20:00,50.53,50.55,50.52,50.55,21014.0,42.6212,42.6381,42.6128,42.6381,21014.0
2017-01-04 12:25:00,50.55,50.56,50.53,50.53,23860.0,42.6381,42.6465,42.6212,42.6212,23860.0
2017-01-04 12:30:00,50.53,50.55,50.53,50.53,14959.0,42.6212,42.6381,42.6212,42.6212,14959.0
2017-01-04 12:35:00,50.54,50.55,50.52,50.54,15026.0,42.6297,42.6381,42.6128,42.6297,15026.0
2017-01-04 12:40:00,50.54,50.56,50.54,50.55,7900.0,42.6297,42.6465,42.6297,42.6381,7900.0
2017-01-04 12:45:00,50.56,50.57,50.55,50.55,87375.0,42.6465,42.655,42.6381,42.6381,87375.0
2017-01-04 12:50:00,50.56,50.58,50.55,50.58,26653.0,42.6465,42.6634,42.6381,42.6634,26653.0
2017-01-04 12:55:00,50.58,50.59,50.55,50.56,51064.0,42.6634,42.6718,42.6381,42.6465,51064.0
2017-01-04 13:00:00,50.56,50.57,50.54,50.55,10452.0,42.6465,42.655,42.6297,42.6381,10452.0
2017-01-04 13:05:00,50.55,50.56,50.52,50.53,25721.0,42.6381,42.6465,42.6128,42.6212,25721.0
2017-01-04 13:10:00,50.54,50.55,50.54,50.55,13480.0,42.6297,42.6381,42.6297,42.6381,13480.0
2017-01-04 13:15:00,50.55,50.56,50.52,50.53,17558.0,42.6381,42.6465,42.6128,42.6212,17558.0
2017-01-04 13:20:00,50.53,50.55,50.53,50.54,12058.0,42.6212,42.6381,42.6212,42.6297,12058.0
2017-01-04 13:25:00,50.55,50.56,50.54,50.54,7400.0,42.6381,42.6465,42.6297,42.6297,7400.0
2017-01-04 13:30:00,50.55,50.55,50.53,50.55,10498.0,42.6381,42.6381,42.6212,42.6381,10498.0
2017-01-04 13:35:00,50.55,50.56,50.53,50.55,20387.0,42.6381,42.6465,42.6212,42.6381,20387.0
2017-01-04 13:40:00,50.55,50.56,50.55,50.56,6883.0,42.6381,42.6465,42.6381,42.6465,6883.0
2017-01-04 13:45:00,50.56,50.57,50.54,50.56,13427.0,42.6465,42.655,42.6297,42.6465,13427.0
2017-01-04 13:50:00,50.57,50.59,50.57,50.58,15770.0,42.655,42.6718,42.655,42.6634,15770.0
2017-01-04 13:55:00,50.59,50.6,50.57,50.59,21767.0,42.6718,42.6803,42.655,42.6718,21767.0
2017-01-04 14:00:00,50.59,50.62,50.57,50.61,25633.0,42.6718,42.6971,42.655,42.6887,25633.0
2017-01-04 14:05:00,50.61,50.63,50.61,50.62,17725.0,42.6887,42.7056,42.6887,42.6971,17725.0
2017-01-04 14:10:00,50.62,50.69,50.61,50.68,56071.0,42.6971,42.7562,42.6887,42.7477,56071.0
2017-01-04 14:15:00,50.68,50.72,50.67,50.72,8918.0,42.7477,42.7815,42.7393,42.7815,8918.0
2017-01-04 14:20:00,50.72,50.73,50.66,50.66,35262.0,42.7815,42.7899,42.7309,42.7309,35262.0
2017-01-04 14:25:00,50.66,50.7,50.66,50.7,17672.0,42.7309,42.7646,42.7309,42.7646,17672.0
2017-01-04 14:30:00,50.7,50.73,50.69,50.73,23324.0,42.7646,42.7899,42.7562,42.7899,23324.0
2017-01-04 14:35:00,50.73,50.74,50.72,50.73,16451.0,42.7899,42.7984,42.7815,42.7899,16451.0
2017-01-04 14:40:00,50.73,50.75,50.71,50.73,72892.0,42.7899,42.8068,42.7731,42.7899,72892.0
2017-01-04 14:45:00,50.74,50.74,50.68,50.7,28457.0,42.7984,42.7984,42.7477,42.7646,28457.0
2017-01-04 14:50:00,50.7,50.72,50.69,50.71,18325.0,42.7646,42.7815,42.7562,42.7731,18325.0
2017-01-04 14:55:00,50.72,50.73,50.69,50.73,29665.0,42.7815,42.7899,42.7562,42.7899,29665.0
2017-01-04 15:00:00,50.73,50.75,50.71,50.75,56782.0,42.7899,42.8068,42.7731,42.8068,56782.0
2017-01-04 15:05:00,50.74,50.74,50.73,50.74,14676.0,42.7984,42.7984,42.7899,42.7984,14676.0
2017-01-04 15:10:00,50.75,50.79,50.73,50.78,204934.0,42.8068,42.8405,42.7899,42.8321,204934.0
2017-01-04 15:15:00,50.78,50.78,50.76,50.77,110386.0,42.8321,42.8321,42.8152,42.8237,110386.0
2017-01-04 15:20:00,50.76,50.77,50.75,50.77,40320.0,42.8152,42.8237,42.8068,42.8237,40320.0
2017-01-04 15:25:00,50.76,50.77,50.73,50.74,36271.0,42.8152,42.8237,42.7899,42.7984,36271.0
2017-01-04 15:30:00,50.73,50.75,50.72,50.74,46935.0,42.7899,42.8068,42.7815,42.7984,46935.0
2017-01-04 15:35:00,50.74,50.79,50.73,50.78,50114.0,42.7984,42.8405,42.7899,42.8321,50114.0
2017-01-04 15:40:00,50.78,50.81,50.78,50.78,87698.0,42.8321,42.8574,42.8321,42.8321,87698.0
2017-01-04 15:45:00,50.79,50.81,50.73,50.74,194486.0,42.8405,42.8574,42.7899,42.7984,194486.0
2017-01-04 15:50:00,50.74,50.76,50.73,50.75,131435.0,42.7984,42.8152,42.7899,42.8068,131435.0
2017-01-04 15:55:00,50.75,50.77,50.7,50.74,331347.0,42.8068,42.8237,42.7646,42.7984,331347.0
2017-01-05 09:30:00,50.66,50.73,50.61,50.72,107320.0,42.7309,42.7899,42.6887,42.7815,107320.0
2017-01-05 09:35:00,50.72,50.74,50.63,50.65,99583.0,42.7815,42.7984,42.7056,42.7224,99583.0
2017-01-05 09:40:00,50.65,50.7,50.62,50.69,115344.0,42.7224,42.7646,42.6971,42.7562,115344.0
2017-01-05 09:45:00,50.69,50.75,50.67,50.75,60670.0,42.7562,42.8068,42.7393,42.8068,60670.0
2017-01-05 09:50:00,50.74,50.8,50.72,50.8,58034.0,42.7984,42.849,42.7815,42.849,58034.0
2017-01-05 09:55:00,50.79,50.82,50.75,50.76,63436.0,42.8405,42.8658,42.8068,42.8152,63436.0
2017-01-05 10:00:00,50.76,50.8,50.75,50.77,39089.0,42.8152,42.849,42.8068,42.8237,39089.0
2017-01-05 10:05:00,50.78,50.82,50.78,50.8,50480.0,42.8321,42.8658,42.8321,42.849,50480.0
2017-01-05 10:10:00,50.79,50.84,50.79,50.81,50606.0,42.8405,42.8827,42.8405,42.8574,50606.0
2017-01-05 10:15:00,50.81,50.83,50.78,50.78,52662.0,42.8574,42.8743,42.8321,42.8321,52662.0
2017-01-05 10:20:00,50.78,50.81,50.76,50.79,45928.0,42.8321,42.8574,42.8152,42.8405,45928.0
2017-01-05 10:25:00,50.79,50.81,50.76,50.78,30502.0,42.8405,42.8574,42.8152,42.8321,30502.0
2017-01-05 10:30:00,50.78,50.78,50.67,50.7,60368.0,42.8321,42.8321,42.7393,42.7646,60368.0
2017-01-05 10:35:00,50.7,50.76,50.7,50.76,31252.0,42.7646,42.8152,42.7646,42.8152,31252.0
2017-01-05 10:40:00,50.76,50.85,50.76,50.85,47707.0,42.8152,42.8911,42.8152,42.8911,47707.0
2017-01-05 10:45:00,50.84,50.84,50.79,50.82,51680.0,42.8827,42.8827,42.8405,42.8658,51680.0
2017-01-05 10:50:00,50.82,50.83,50.74,50.78,50723.0,42.8658,42.8743,42.7984,42.8321,50723.0
2017-01-05 10:55:00,50.78,50.85,50.77,50.85,99873.0,42.8321,42.8911,42.8237,42.8911,99873.0
2017-01-05 11:00:00,50.85,50.85,50.77,50.77,34290.0,42.8911,42.8911,42.8237,42.8237,34290.0
2017-01-05 11:05:00,50.76,50.76,50.6,50.63,84024.0,42.8152,42.8152,42.6803,42.7056,84024.0
2017-01-05 11:10:00,50.62,50.63,50.57,50.6,31274.0,42.6971,42.7056,42.655,42.6803,31274.0
2017-01-05 11:15:00,50.6,50.65,50.58,50.64,108620.0,42.6803,42.7224,42.6634,42.714,108620.0
2017-01-05 11:20:00,50.65,50.66,50.62,50.63,147450.0,42.7224,42.7309,42.6971,42.7056,147450.0
2017-01-05 11:25:00,50.62,50.63,50.59,50.61,52294.0,42.6971,42.7056,42.6718,42.6887,52294.0
2017-01-05 11:30:00,50.6,50.61,50.55,50.56,90366.0,42.6803,42.6887,42.6381,42.6465,90366.0
2017-01-05 11:35:00,50.55,50.58,50.53,50.55,196738.0,42.6381,42.6634,42.6212,42.6381,196738.0
2017-01-05 11:40:00,50.55,50.56,50.5,50.51,30629.0,42.6381,42.6465,42.5959,42.6044,30629.0
2017-01-05 11:45:00,50.5,50.51,50.47,50.47,48411.0,42.5959,42.6044,42.5706,42.5706,48411.0
2017-01-05 11:50:00,50.47,50.48,50.42,50.44,27713.0,42.5706,42.5791,42.5284,42.5453,27713.0
2017-01-05 11:55:00,50.44,50.46,50.42,50.44,24585.0,42.5453,42.5622,42.5284,42.5453,24585.0
2017-01-05 12:00:00,50.44,50.47,50.43,50.46,14998.0,42.5453,42.5706,42.5369,42.5622,14998.0
2017-01-05 12:05:00,50.47,50.47,50.4,50.41,33916.0,42.5706,42.5706,42.5116,42.52,33916.0
2017-01-05 12:10:00,50.41,50.43,50.41,50.43,17374.0,42.52,42.5369,42.52,42.5369,17374.0
2017-01-05 12:15:00,50.43,50.51,50.43,50.51,45163.0,42.5369,42.6044,42.5369,42.6044,45163.0
2017-01-05 12:20:00,50.51,50.51,50.49,50.5,9830.0,42.6044,42.6044,42.5875,42.5959,9830.0
2017-01-05 12:25:00,50.5,50.54,50.5,50.52,19944.0,42.5959,42.6297,42.5959,42.6128,19944.0
2017-01-05 12:30:00,50.52,50.52,50.48,50.5,19516.0,42.6128,42.6128,42.5791,42.5959,19516.0
2017-01-05 12:35:00,50.5,50.51,50.48,50.51,60687.0,42.5959,42.6044,42.5791,42.6044,60687.0
2017-01-05 12:40:00,50.52,50.52,50.49,50.5,21187.0,42.6128,42.6128,42.5875,42.5959,21187.0
2017-01-05 12:45:00,50.5,50.52,50.49,50.52,14710.0,42.5959,42.6128,42.5875,42.6128,14710.0
2017-01-05 12:50:00,50.51,50.54,50.51,50.52,7249.0,42.6044,42.6297,42.6044,42.6128,7249.0
2017-01-05 12:55:00,50.52,50.54,50.51,50.51,39878.0,42.6128,42.6297,42.6044,42.6044,39878.0
2017-01-05 13:00:00,50.51,50.53,50.5,50.51,32129.0,42.6044,42.6212,42.5959,42.6044,32129.0
2017-01-05 13:05:00,50.52,50.55,50.5,50.54,18901.0,42.6128,42.6381,42.5959,42.6297,18901.0
2017-01-05 13:10:00,50.54,50.56,50.53,50.55,9873.0,42.6297,42.6465,42.6212,42.6381,9873.0
2017-01-05 13:15:00,50.56,50.56,50.54,50.54,21863.0,42.6465,42.6465,42.6297,42.6297,21863.0
2017-01-05 13:20:00,50.54,50.55,50.52,50.54,88719.0,42.6297,42.6381,42.6128,42.6297,88719.0
2017-01-05 13:25:00,50.54,50.54,50.49,50.5,20240.0,42.6297,42.6297,42.5875,42.5959,20240.0
2017-01-05 13:30:00,50.5,50.51,50.46,50.47,16204.0,42.5959,42.6044,42.5622,42.5706,16204.0
2017-01-05 13:35:00,50.47,50.51,50.47,50.48,27843.0,42.5706,42.6044,42.5706,42.5791,27843.0
2017-01-05 13:40:00,50.47,50.49,50.46,50.48,4855.0,42.5706,42.5875,42.5622,42.5791,4855.0
2017-01-05 13:45:00,50.48,50.49,50.47,50.48,13843.0,42.5791,42.5875,42.5706,42.5791,13843.0
2017-01-05 13:50:00,50.48,50.5,50.46,50.48,29155.0,42.5791,42.5959,42.5622,42.5791,29155.0
2017-01-05 13:55:00,50.49,50.51,50.48,50.5,20197.0,42.5875,42.6044,42.5791,42.5959,20197.0
2017-01-05 14:00:00,50.5,50.53,50.5,50.53,21604.0,42.5959,42.6212,42.5959,42.6212,21604.0
2017-01-05 14:05:00,50.53,50.54,50.49,50.52,20331.0,42.6212,42.6297,42.5875,42.6128,20331.0
2017-01-05 14:10:00,50.52,50.55,50.52,50.54,34812.0,42.6128,42.6381,42.6128,42.6297,34812.0
2017-01-05 14:15:00,50.54,50.59,50.54,50.57,24436.0,42.6297,42.6718,42.6297,42.655,24436.0
2017-01-05 14:20:00,50.57,50.59,50.56,50.58,36901.0,42.655,42.6718,42.6465,42.6634,36901.0
2017-01-05 14:25:00,50.58,50.6,50.57,50.59,42588.0,42.6634,42.6803,42.655,42.6718,42588.0
2017-01-05 14:30:00,50.59,50.6,50.57,50.57,30517.0,42.6718,42.6803,42.655,42.655,30517.0
2017-01-05 14:35:00,50.58,50.6,50.56,50.59,33005.0,42.6634,42.6803,42.6465,42.6718,33005.0
2017-01-05 14:40:00,50.59,50.59,50.55,50.55,19683.0,42.6718,42.6718,42.6381,42.6381,19683.0
2017-01-05 14:45:00,50.55,50.57,50.53,50.55,33838.0,42.6381,42.655,42.6212,42.6381,33838.0
2017-01-05 14:50:00,50.55,50.56,50.52,50.55,33657.0,42.6381,42.6465,42.6128,42.6381,33657.0
2017-01-05 14:55:00,50.55,50.55,50.5,50.51,18591.0,42.6381,42.6381,42.5959,42.6044,18591.0
2017-01-05 15:00:00,50.51,50.54,50.5,50.54,32722.0,42.6044,42.6297,42.5959,42.6297,32722.0
2017-01-05 15:05:00,50.53,50.53,50.51,50.52,29001.0,42.6212,42.6212,42.6044,42.6128,29001.0
2017-01-05 15:10:00,50.53,50.53,50.5,50.51,39795.0,42.6212,42.6212,42.5959,42.6044,39795.0
2017-01-05 15:15:00,50.51,50.53,50.5,50.52,29635.0,42.6044,42.6212,42.5959,42.6128,29635.0
2017-01-05 15:20:00,50.52,50.56,50.51,50.56,54401.0,42.6128,42.6465,42.6044,42.6465,54401.0
2017-01-05 15:25:00,50.56,50.56,50.53,50.54,42029.0,42.6465,42.6465,42.6212,42.6297,42029.0
2017-01-05 15:30:00,50.54,50.55,50.53,50.55,47585.0,42.6297,42.6381,42.6212,42.6381,47585.0
2017-01-05 15:35:00,50.54,50.57,50.54,50.55,42896.0,42.6297,42.655,42.6297,42.6381,42896.0
2017-01-05 15:40:00,50.55,50.57,50.55,50.56,49202.0,42.6381,42.655,42.6381,42.6465,49202.0
2017-01-05 15:45:00,50.56,50.59,50.56,50.58,73668.0,42.6465,42.6718,42.6465,42.6634,73668.0
2017-01-05 15:50:00,50.58,50.59,50.56,50.58,143898.0,42.6634,42.6718,42.6465,42.6634,143898.0
2017-01-05 15:55:00,50.58,50.63,50.57,50.6,146030.0,42.6634,42.7056,42.655,42.6803,146030.0
2017-01-06 09:30:00,50.57,50.62,50.47,50.47,63654.0,42.655,42.6971,42.5706,42.5706,63654.0
2017-01-06 09:35:00,50.48,50.5,50.43,50.5,142004.0,42.5791,42.5959,42.5369,42.5959,142004.0
2017-01-06 09:40:00,50.5,50.54,50.5,50.53,67320.0,42.5959,42.6297,42.5959,42.6212,67320.0
2017-01-06 09:45:00,50.52,50.55,50.51,50.53,40154.0,42.6128,42.6381,42.6044,42.6212,40154.0
2017-01-06 09:50:00,50.53,50.57,50.53,50.54,69896.0,42.6212,42.655,42.6212,42.6297,69896.0
2017-01-06 09:55:00,50.54,50.59,50.54,50.58,27886.0,42.6297,42.6718,42.6297,42.6634,27886.0
2017-01-06 10:00:00,50.57,50.61,50.55,50.58,53429.0,42.655,42.6887,42.6381,42.6634,53429.0
2017-01-06 10:05:00,50.59,50.63,50.57,50.58,20220.0,42.6718,42.7056,42.655,42.6634,20220.0
2017-01-06 10:10:00,50.57,50.57,50.51,50.52,22376.0,42.655,42.655,42.6044,42.6128,22376.0
2017-01-06 10:15:00,50.5,50.52,50.45,50.47,50512.0,42.5959,42.6128,42.5537,42.5706,50512.0
2017-01-06 10:20:00,50.47,50.48,50.43,50.43,12631.0,42.5706,42.5791,42.5369,42.5369,12631.0
2017-01-06 10:25:00,50.43,50.43,50.4,50.43,37576.0,42.5369,42.5369,42.5116,42.5369,37576.0
2017-01-06 10:30:00,50.44,50.44,50.37,50.37,32187.0,42.5453,42.5453,42.4863,42.4863,32187.0
2017-01-06 10:35:00,50.37,50.39,50.33,50.36,15245.0,42.4863,42.5031,42.4525,42.4778,15245.0
2017-01-06 10:40:00,50.36,50.4,50.36,50.4,42364.0,42.4778,42.5116,42.4778,42.5116,42364.0
2017-01-06 10:45:00,50.41,50.41,50.38,50.4,6982.0,42.52,42.52,42.4947,42.5116,6982.0
2017-01-06 10:50:00,50.39,50.4,50.34,50.4,9402.0,42.5031,42.5116,42.461,42.5116,9402.0
2017-01-06 10:55:00,50.4,50.41,50.36,50.37,57881.0,42.5116,42.52,42.4778,42.4863,57881.0
2017-01-06 11:00:00,50.38,50.38,50.34,50.37,15286.0,42.4947,42.4947,42.461,42.4863,15286.0
2017-01-06 11:05:00,50.37,50.38,50.36,50.36,18966.0,42.4863,42.4947,42.4778,42.4778,18966.0
2017-01-06 11:10:00,50.36,50.42,50.36,50.41,38827.0,42.4778,42.5284,42.4778,42.52,38827.0
2017-01-06 11:15:00,50.42,50.47,50.42,50.47,31298.0,42.5284,42.5706,42.5284,42.5706,31298.0
2017-01-06 11:20:00,50.47,50.51,50.46,50.5,52946.0,42.5706,42.6044,42.5622,42.5959,52946.0
2017-01-06 11:25:00,50.5,50.51,50.46,50.49,28022.0,42.5959,42.6044,42.5622,42.5875,28022.0
2017-01-06 11:30:00,50.49,50.52,50.48,50.51,165158.0,42.5875,42.6128,42.5791,42.6044,165158.0
2017-01-06 11:35:00,50.5,50.53,50.48,50.5,65234.0,42.5959,42.6212,42.5791,42.5959,65234.0
2017-01-06 11:40:00,50.51,50.53,50.5,50.53,57244.0,42.6044,42.6212,42.5959,42.6212,57244.0
2017-01-06 11:45:00,50.53,50.55,50.52,50.55,11611.0,42.6212,42.6381,42.6128,42.6381,11611.0
2017-01-06 11:50:00,50.55,50.56,50.53,50.55,17184.0,42.6381,42.6465,42.6212,42.6381,17184.0
2017-01-06 11:55:00,50.55,50.59,50.54,50.56,23531.0,42.6381,42.6718,42.6297,42.6465,23531.0
2017-01-06 12:00:00,50.55,50.56,50.52,50.52,41565.0,42.6381,42.6465,42.6128,42.6128,41565.0
2017-01-06 12:05:00,50.52,50.52,50.5,50.52,7573.0,42.6128,42.6128,42.5959,42.6128,7573.0
2017-01-06 12:10:00,50.51,50.52,50.5,50.52,19303.0,42.6044,42.6128,42.5959,42.6128,19303.0
2017-01-06 12:15:00,50.52,50.55,50.52,50.53,10608.0,42.6128,42.6381,42.6128,42.6212,10608.0
2017-01-06 12:20:00,50.54,50.56,50.52,50.54,16121.0,42.6297,42.6465,42.6128,42.6297,16121.0
2017-01-06 12:25:00,50.54,50.56,50.54,50.56,34441.0,42.6297,42.6465,42.6297,42.6465,34441.0
2017-01-06 12:30:00,50.57,50.61,50.57,50.61,30203.0,42.655,42.6887,42.655,42.6887,30203.0
2017-01-06 12:35:00,50.61,50.61,50.57,50.58,11157.0,42.6887,42.6887,42.655,42.6634,11157.0
2017-01-06 12:40:00,50.58,50.6,50.57,50.57,62906.0,42.6634,42.6803,42.655,42.655,62906.0
2017-01-06 12:45:00,50.57,50.58,50.57,50.58,6485.0,42.655,42.6634,42.655,42.6634,6485.0
2017-01-06 12:50:00,50.57,50.58,50.56,50.58,17475.0,42.655,42.6634,42.6465,42.6634,17475.0
2017-01-06 12:55:00,50.57,50.58,50.55,50.58,14439.0,42.655,42.6634,42.6381,42.6634,14439.0
2017-01-06 13:00:00,50.58,50.6,50.57,50.58,91465.0,42.6634,42.6803,42.655,42.6634,91465.0
2017-01-06 13:05:00,50.59,50.6,50.56,50.56,12725.0,42.6718,42.6803,42.6465,42.6465,12725.0
2017-01-06 13:10:00,50.56,50.57,50.55,50.56,12440.0,42.6465,42.655,42.6381,42.6465,12440.0
2017-01-06 13:15:00,50.55,50.56,50.54,50.55,6383.0,42.6381,42.6465,42.6297,42.6381,6383.0
2017-01-06 13:20:00,50.55,50.56,50.54,50.54,26202.0,42.6381,42.6465,42.6297,42.6297,26202.0
2017-01-06 13:25:00,50.55,50.55,50.51,50.53,35438.0,42.6381,42.6381,42.6044,42.6212,35438.0
2017-01-06 13:30:00,50.53,50.56,50.52,50.56,21897.0,42.6212,42.6465,42.6128,42.6465,21897.0
2017-01-06 13:35:00,50.56,50.58,50.55,50.57,10011.0,42.6465,42.6634,42.6381,42.655,10011.0
2017-01-06 13:40:00,50.58,50.61,50.58,50.6,16824.0,42.6634,42.6887,42.6634,42.6803,16824.0
2017-01-06 13:45:00,50.61,50.62,50.59,50.6,8031.0,42.6887,42.6971,42.6718,42.6803,8031.0
2017-01-06 13:50:00,50.6,50.61,50.57,50.59,21090.0,42.6803,42.6887,42.655,42.6718,21090.0
2017-01-06 13:55:00,50.59,50.6,50.56,50.58,14156.0,42.6718,42.6803,42.6465,42.6634,14156.0
2017-01-06 14:00:00,50.57,50.62,50.57,50.61,20037.0,42.655,42.6971,42.655,42.6887,20037.0
2017-01-06 14:05:00,50.61,50.63,50.59,50.61,19568.0,42.6887,42.7056,42.6718,42.6887,19568.0
2017-01-06 14:10:00,50.61,50.63,50.6,50.63,18689.0,42.6887,42.7056,42.6803,42.7056,18689.0
2017-01-06 14:15:00,50.63,50.64,50.61,50.63,17636.0,42.7056,42.714,42.6887,42.7056,17636.0
2017-01-06 14:20:00,50.63,50.63,50.61,50.62,5406.0,42.7056,42.7056,42.6887,42.6971,5406.0
2017-01-06 14:25:00,50.61,50.61,50.57,50.6,24648.0,42.6887,42.6887,42.655,42.6803,24648.0
2017-01-06 14:30:00,50.59,50.61,50.58,50.61,9354.0,42.6718,42.6887,42.6634,42.6887,9354.0
2017-01-06 14:35:00,50.61,50.62,50.59,50.59,12027.0,42.6887,42.6971,42.6718,42.6718,12027.0
2017-01-06 14:40:00,50.59,50.63,50.58,50.62,12850.0,42.6718,42.7056,42.6634,42.6971,12850.0
2017-01-06 14:45:00,50.63,50.64,50.61,50.63,10373.0,42.7056,42.714,42.6887,42.7056,10373.0
2017-01-06 14:50:00,50.62,50.64,50.62,50.63,46608.0,42.6971,42.714,42.6971,42.7056,46608.0
2017-01-06 14:55:00,50.64,50.64,50.61,50.62,10577.0,42.714,42.714,42.6887,42.6971,10577.0
2017-01-06 15:00:00,50.61,50.65,50.61,50.64,27020.0,42.6887,42.7224,42.6887,42.714,27020.0
2017-01-06 15:05:00,50.64,50.66,50.63,50.64,18080.0,42.714,42.7309,42.7056,42.714,18080.0
2017-01-06 15:10:00,50.64,50.66,50.63,50.65,32118.0,42.714,42.7309,42.7056,42.7224,32118.0
2017-01-06 15:15:00,50.65,50.65,50.64,50.65,39421.0,42.7224,42.7224,42.714,42.7224,39421.0
2017-01-06 15:20:00,50.65,50.65,50.62,50.64,42402.0,42.7224,42.7224,42.6971,42.714,42402.0
2017-01-06 15:25:00,50.64,50.64,50.61,50.62,89548.0,42.714,42.714,42.6887,42.6971,89548.0
2017-01-06 15:30:00,50.62,50.63,50.6,50.62,33606.0,42.6971,42.7056,42.6803,42.6971,33606.0
2017-01-06 15:35:00,50.61,50.61,50.59,50.61,37969.0,42.6887,42.6887,42.6718,42.6887,37969.0
2017-01-06 15:40:00,50.61,50.65,50.6,50.65,65777.0,42.6887,42.7224,42.6803,42.7224,65777.0
2017-01-06 15:45:00,50.65,50.66,50.63,50.64,80860.0,42.7224,42.7309,42.7056,42.714,80860.0
2017-01-06 15:50:00,50.64,50.66,50.63,50.65,65621.0,42.714,42.7309,42.7056,42.7224,65621.0
2017-01-06 15:55:00,50.65,50.66,50.59,50.61,187757.0,42.7224,42.7309,42.6718,42.6887,187757.0
2017-01-09 09:30:00,50.58,50.69,50.57,50.65,278162.0,42.6634,42.7562,42.655,42.7224,278162.0
2017-01-09 09:35:00,50.64,50.64,50.53,50.64,187618.0,42.714,42.714,42.6212,42.714,187618.0
2017-01-09 09:40:00,50.64,50.67,50.59,50.59,130434.0,42.714,42.7393,42.6718,42.6718,130434.0
2017-01-09 09:45:00,50.59,50.67,50.56,50.66,150864.0,42.6718,42.7393,42.6465,42.7309,150864.0
2017-01-09 09:50:00,50.66,50.76,50.65,50.74,85697.0,42.7309,42.8152,42.7224,42.7984,85697.0
2017-01-09 09:55:00,50.74,50.81,50.73,50.8,75709.0,42.7984,42.8574,42.7899,42.849,75709.0
2017-01-09 10:00:00,50.8,50.8,50.75,50.77,120480.0,42.849,42.849,42.8068,42.8237,120480.0
2017-01-09 10:05:00,50.76,50.82,50.75,50.8,46201.0,42.8152,42.8658,42.8068,42.849,46201.0
2017-01-09 10:10:00,50.8,50.84,50.78,50.8,24174.0,42.849,42.8827,42.8321,42.849,24174.0
2017-01-09 10:15:00,50.81,50.82,50.76,50.8,46305.0,42.8574,42.8658,42.8152,42.849,46305.0
2017-01-09 10:20:00,50.8,50.86,50.79,50.85,47587.0,42.849,42.8996,42.8405,42.8911,47587.0
2017-01-09 10:25:00,50.85,50.85,50.8,50.82,26849.0,42.8911,42.8911,42.849,42.8658,26849.0
2017-01-09 10:30:00,50.81,50.88,50.81,50.86,24807.0,42.8574,42.9164,42.8574,42.8996,24807.0
2017-01-09 10:35:00,50.86,50.88,50.81,50.86,23058.0,42.8996,42.9164,42.8574,42.8996,23058.0
2017-01-09 10:40:00,50.85,50.89,50.85,50.88,14996.0,42.8911,42.9249,42.8911,42.9164,14996.0
2017-01-09 10:45:00,50.87,50.9,50.84,50.9,32195.0,42.908,42.9333,42.8827,42.9333,32195.0
2017-01-09 10:50:00,50.91,50.95,50.88,50.94,47185.0,42.9418,42.9755,42.9164,42.9671,47185.0
2017-01-09 10:55:00,50.95,50.98,50.94,50.98,44731.0,42.9755,43.0008,42.9671,43.0008,44731.0
2017-01-09 11:00:00,50.97,50.97,50.93,50.95,26319.0,42.9924,42.9924,42.9586,42.9755,26319.0
2017-01-09 11:05:00,50.95,51.05,50.95,51.02,30221.0,42.9755,43.0598,42.9755,43.0345,30221.0
2017-01-09 11:10:00,51.02,51.03,50.97,51.03,26526.0,43.0345,43.043,42.9924,43.043,26526.0
2017-01-09 11:15:00,51.03,51.05,50.99,51.05,19873.0,43.043,43.0598,43.0092,43.0598,19873.0
2017-01-09 11:20:00,51.05,51.08,51.05,51.07,31458.0,43.0598,43.0851,43.0598,43.0767,31458.0
2017-01-09 11:25:00,51.06,51.09,51.05,51.08,31457.0,43.0683,43.0936,43.0598,43.0851,31457.0
2017-01-09 11:30:00,51.07,51.08,51.04,51.07,53039.0,43.0767,43.0851,43.0514,43.0767,53039.0
2017-01-09 11:35:00,51.07,51.09,51.0,51.01,27810.0,43.0767,43.0936,43.0177,43.0261,27810.0
2017-01-09 11:40:00,51.01,51.03,50.92,50.92,33373.0,43.0261,43.043,42.9502,42.9502,33373.0
2017-01-09 11:45:00,50.93,50.96,50.92,50.95,49095.0,42.9586,42.9839,42.9502,42.9755,49095.0
2017-01-09 11:50:00,50.94,50.96,50.93,50.94,21695.0,42.9671,42.9839,42.9586,42.9671,21695.0
2017-01-09 11:55:00,50.94,50.96,50.93,50.95,22992.0,42.9671,42.9839,42.9586,42.9755,22992.0
2017-01-09 12:00:00,50.95,50.96,50.92,50.95,9801.0,42.9755,42.9839,42.9502,42.9755,9801.0
2017-01-09 12:05:00,50.94,50.96,50.92,50.92,48174.0,42.9671,42.9839,42.9502,42.9502,48174.0
2017-01-09 12:10:00,50.91,50.95,50.91,50.92,21241.0,42.9418,42.9755,42.9418,42.9502,21241.0
2017-01-09 12:15:00,50.93,50.93,50.88,50.89,19128.0,42.9586,42.9586,42.9164,42.9249,19128.0
2017-01-09 12:20:00,50.89,50.89,50.84,50.87,29556.0,42.9249,42.9249,42.8827,42.908,29556.0
2017-01-09 12:25:00,50.87,50.88,50.84,50.88,17081.0,42.908,42.9164,42.8827,42.9164,17081.0
2017-01-09 12:30:00,50.87,50.89,50.84,50.84,48278.0,42.908,42.9249,42.8827,42.8827,48278.0
2017-01-09 12:35:00,50.83,50.84,50.79,50.8,25467.0,42.8743,42.8827,42.8405,42.849,25467.0
2017-01-09 12:40:00,50.8,50.84,50.77,50.79,79760.0,42.849,42.8827,42.8237,42.8405,79760.0
2017-01-09 12:45:00,50.78,50.84,50.78,50.83,157865.0,42.8321,42.8827,42.8321,42.8743,157865.0
2017-01-09 12:50:00,50.83,50.86,50.82,50.85,32123.0,42.8743,42.8996,42.8658,42.8911,32123.0
2017-01-09 12:55:00,50.85,50.87,50.81,50.82,66718.0,42.8911,42.908,42.8574,42.8658,66718.0
2017-01-09 13:00:00,50.83,50.84,50.8,50.82,30260.0,42.8743,42.8827,42.849,42.8658,30260.0
2017-01-09 13:05:00,50.82,50.82,50.79,50.81,23082.0,42.8658,42.8658,42.8405,42.8574,23082.0
2017-01-09 13:10:00,50.81,50.85,50.78,50.83,48468.0,42.8574,42.8911,42.8321,42.8743,48468.0
2017-01-09 13:15:00,50.82,50.82,50.8,50.81,13638.0,42.8658,42.8658,42.849,42.8574,13638.0
2017-01-09 13:20:00,50.81,50.84,50.8,50.82,28286.0,42.8574,42.8827,42.849,42.8658,28286.0
2017-01-09 13:25:00,50.81,50.83,50.79,50.83,57761.0,42.8574,42.8743,42.8405,42.8743,57761.0
2017-01-09 13:30:00,50.83,50.84,50.82,50.83,59830.0,42.8743,42.8827,42.8658,42.8743,59830.0
2017-01-09 13:35:00,50.82,50.83,50.8,50.83,36836.0,42.8658,42.8743,42.849,42.8743,36836.0
2017-01-09 13:40:00,50.84,50.85,50.82,50.82,23789.0,42.8827,42.8911,42.8658,42.8658,23789.0
2017-01-09 13:45:00,50.82,50.84,50.81,50.83,20918.0,42.8658,42.8827,42.8574,42.8743,20918.0
2017-01-09 13:50:00,50.83,50.83,50.8,50.82,26734.0,42.8743,42.8743,42.849,42.8658,26734.0
2017-01-09 13:55:00,50.82,50.82,50.8,50.81,18014.0,42.8658,42.8658,42.849,42.8574,18014.0
2017-01-09 14:00:00,50.82,50.82,50.78,50.81,33377.0,42.8658,42.8658,42.8321,42.8574,33377.0
2017-01-09 14:05:00,50.8,50.82,50.77,50.77,60890.0,42.849,42.8658,42.8237,42.8237,60890.0
2017-01-09 14:10:00,50.78,50.78,50.72,50.74,93532.0,42.8321,42.8321,42.7815,42.7984,93532.0
2017-01-09 14:15:00,50.74,50.75,50.73,50.75,43789.0,42.7984,42.8068,42.7899,42.8068,43789.0
2017-01-09 14:20:00,50.75,50.76,50.7,50.72,27758.0,42.8068,42.8152,42.7646,42.7815,27758.0
2017-01-09 14:25:00,50.71,50.73,50.69,50.73,36943.0,42.7731,42.7899,42.7562,42.7899,36943.0
2017-01-09 14:30:00,50.73,50.73,50.69,50.69,43585.0,42.7899,42.7899,42.7562,42.7562,43585.0
2017-01-09 14:35:00,50.69,50.72,50.65,50.66,42753.0,42.7562,42.7815,42.7224,42.7309,42753.0
2017-01-09 14:40:00,50.66,50.67,50.64,50.64,100701.0,42.7309,42.7393,42.714,42.714,100701.0
2017-01-09 14:45:00,50.64,50.66,50.62,50.65,53332.0,42.714,42.7309,42.6971,42.7224,53332.0
2017-01-09 14:50:00,50.66,50.67,50.64,50.65,59212.0,42.7309,42.7393,42.714,42.7224,59212.0
2017-01-09 14:55:00,50.64,50.66,50.63,50.65,67670.0,42.714,42.7309,42.7056,42.7224,67670.0
2017-01-09 15:00:00,50.65,50.67,50.63,50.65,93991.0,42.7224,42.7393,42.7056,42.7224,93991.0
2017-01-09 15:05:00,50.65,50.66,50.63,50.64,37870.0,42.7224,42.7309,42.7056,42.714,37870.0
2017-01-09 15:10:00,50.65,50.66,50.62,50.64,46943.0,42.7224,42.7309,42.6971,42.714,46943.0
2017-01-09 15:15:00,50.63,50.64,50.61,50.62,50747.0,42.7056,42.714,42.6887,42.6971,50747.0
2017-01-09 15:20:00,50.61,50.64,50.6,50.6,60055.0,42.6887,42.714,42.6803,42.6803,60055.0
2017-01-09 15:25:00,50.61,50.65,50.6,50.64,74402.0,42.6887,42.7224,42.6803,42.714,74402.0
2017-01-09 15:30:00,50.63,50.65,50.61,50.63,105345.0,42.7056,42.7224,42.6887,42.7056,105345.0
2017-01-09 15:35:00,50.63,50.63,50.61,50.63,88976.0,42.7056,42.7056,42.6887,42.7056,88976.0
2017-01-09 15:40:00,50.63,50.65,50.62,50.64,102361.0,42.7056,42.7224,42.6971,42.714,102361.0
2017-01-09 15:45:00,50.64,50.65,50.62,50.64,122284.0,42.714,42.7224,42.6971,42.714,122284.0
2017-01-09 15:50:00,50.64,50.66,50.62,50.63,221838.0,42.714,42.7309,42.6971,42.7056,221838.0
2017-01-09 15:55:00,50.63,50.65,50.61,50.61,809245.0,42.7056,42.7224,42.6887,42.6887,809245.0
2017-01-10 09:30:00,50.64,50.77,50.62,50.68,111159.0,42.714,42.8237,42.6971,42.7477,111159.0
2017-01-10 09:35:00,50.69,50.75,50.69,50.7,74381.0,42.7562,42.8068,42.7562,42.7646,74381.0
2017-01-10 09:40:00,50.7,50.73,50.68,50.71,82850.0,42.7646,42.7899,42.7477,42.7731,82850.0
2017-01-10 09:45:00,50.71,50.73,50.69,50.7,21368.0,42.7731,42.7899,42.7562,42.7646,21368.0
2017-01-10 09:50:00,50.7,50.73,50.63,50.64,124263.0,42.7646,42.7899,42.7056,42.714,124263.0
2017-01-10 09:55:00,50.64,50.71,50.63,50.7,25642.0,42.714,42.7731,42.7056,42.7646,25642.0
2017-01-10 10:00:00,50.69,50.75,50.68,50.72,34169.0,42.7562,42.8068,42.7477,42.7815,34169.0
2017-01-10 10:05:00,50.72,50.72,50.67,50.68,38253.0,42.7815,42.7815,42.7393,42.7477,38253.0
2017-01-10 10:10:00,50.68,50.68,50.61,50.63,20305.0,42.7477,42.7477,42.6887,42.7056,20305.0
2017-01-10 10:15:00,50.64,50.67,50.63,50.63,22371.0,42.714,42.7393,42.7056,42.7056,22371.0
2017-01-10 10:20:00,50.63,50.67,50.61,50.62,16939.0,42.7056,42.7393,42.6887,42.6971,16939.0
2017-01-10 10:25:00,50.63,50.63,50.58,50.62,13367.0,42.7056,42.7056,42.6634,42.6971,13367.0
2017-01-10 10:30:00,50.62,50.65,50.61,50.65,23364.0,42.6971,42.7224,42.6887,42.7224,23364.0
2017-01-10 10:35:00,50.65,50.65,50.62,50.62,14736.0,42.7224,42.7224,42.6971,42.6971,14736.0
2017-01-10 10:40:00,50.62,50.65,50.61,50.61,17542.0,42.6971,42.7224,42.6887,42.6887,17542.0
2017-01-10 10:45:00,50.61,50.66,50.61,50.62,17950.0,42.6887,42.7309,42.6887,42.6971,17950.0
2017-01-10 10:50:00,50.61,50.67,50.61,50.65,22181.0,42.6887,42.7393,42.6887,42.7224,22181.0
2017-01-10 10:55:00,50.65,50.71,50.65,50.71,17867.0,42.7224,42.7731,42.7224,42.7731,17867.0
2017-01-10 11:00:00,50.72,50.81,50.72,50.81,54208.0,42.7815,42.8574,42.7815,42.8574,54208.0
2017-01-10 11:05:00,50.82,50.82,50.76,50.77,18910.0,42.8658,42.8658,42.8152,42.8237,18910.0
2017-01-10 11:10:00,50.78,50.81,50.76,50.81,12966.0,42.8321,42.8574,42.8152,42.8574,12966.0
2017-01-10 11:15:00,50.82,50.83,50.75,50.75,40980.0,42.8658,42.8743,42.8068,42.8068,40980.0
2017-01-10 11:20:00,50.75,50.78,50.75,50.77,21250.0,42.8068,42.8321,42.8068,42.8237,21250.0
2017-01-10 11:25:00,50.78,50.78,50.73,50.74,25514.0,42.8321,42.8321,42.7899,42.7984,25514.0
2017-01-10 11:30:00,50.74,50.77,50.74,50.75,9717.0,42.7984,42.8237,42.7984,42.8068,9717.0
2017-01-10 11:35:00,50.75,50.79,50.75,50.77,29714.0,42.8068,42.8405,42.8068,42.8237,29714.0
2017-01-10 11:40:00,50.78,50.81,50.78,50.79,9250.0,42.8321,42.8574,42.8321,42.8405,9250.0
2017-01-10 11:45:00,50.79,50.81,50.78,50.79,10586.0,42.8405,42.8574,42.8321,42.8405,10586.0
2017-01-10 11:50:00,50.79,50.8,50.78,50.78,10863.0,42.8405,42.849,42.8321,42.8321,10863.0
2017-01-10 11:55:00,50.79,50.8,50.76,50.76,17567.0,42.8405,42.849,42.8152,42.8152,17567.0
2017-01-10 12:00:00,50.76,50.77,50.74,50.74,21040.0,42.8152,42.8237,42.7984,42.7984,21040.0
2017-01-10 12:05:00,50.75,50.77,50.73,50.77,13773.0,42.8068,42.8237,42.7899,42.8237,13773.0
2017-01-10 12:10:00,50.76,50.77,50.73,50.76,13079.0,42.8152,42.8237,42.7899,42.8152,13079.0
2017-01-10 12:15:00,50.76,50.76,50.73,50.73,8359.0,42.8152,42.8152,42.7899,42.7899,8359.0
2017-01-10 12:20:00,50.73,50.74,50.7,50.71,8560.0,42.7899,42.7984,42.7646,42.7731,8560.0
2017-01-10 12:25:00,50.7,50.71,50.64,50.66,16172.0,42.7646,42.7731,42.714,42.7309,16172.0
2017-01-10 12:30:00,50.66,50.68,50.66,50.66,46768.0,42.7309,42.7477,42.7309,42.7309,46768.0
2017-01-10 12:35:00,50.65,50.66,50.62,50.65,9654.0,42.7224,42.7309,42.6971,42.7224,9654.0
2017-01-10 12:40:00,50.65,50.66,50.62,50.63,7938.0,42.7224,42.7309,42.6971,42.7056,7938.0
2017-01-10 12:45:00,50.63,50.63,50.57,50.58,10586.0,42.7056,42.7056,42.655,42.6634,10586.0
2017-01-10 12:50:00,50.58,50.6,50.57,50.59,23525.0,42.6634,42.6803,42.655,42.6718,23525.0
2017-01-10 12:55:00,50.59,50.61,50.57,50.6,10095.0,42.6718,42.6887,42.655,42.6803,10095.0
2017-01-10 13:00:00,50.6,50.64,50.6,50.62,14243.0,42.6803,42.714,42.6803,42.6971,14243.0
2017-01-10 13:05:00,50.63,50.65,50.62,50.65,24495.0,42.7056,42.7224,42.6971,42.7224,24495.0
2017-01-10 13:10:00,50.65,50.68,50.63,50.68,16357.0,42.7224,42.7477,42.7056,42.7477,16357.0
2017-01-10 13:15:00,50.67,50.67,50.62,50.64,49775.0,42.7393,42.7393,42.6971,42.714,49775.0
2017-01-10 13:20:00,50.64,50.66,50.58,50.6,78052.0,42.714,42.7309,42.6634,42.6803,78052.0
2017-01-10 13:25:00,50.61,50.62,50.59,50.61,112929.0,42.6887,42.6971,42.6718,42.6887,112929.0
2017-01-10 13:30:00,50.6,50.62,50.59,50.6,11484.0,42.6803,42.6971,42.6718,42.6803,11484.0
2017-01-10 13:35:00,50.59,50.62,50.57,50.62,10695.0,42.6718,42.6971,42.655,42.6971,10695.0
2017-01-10 13:40:00,50.61,50.61,50.53,50.53,25102.0,42.6887,42.6887,42.6212,42.6212,25102.0
2017-01-10 13:45:00,50.52,50.55,50.52,50.54,19049.0,42.6128,42.6381,42.6128,42.6297,19049.0
2017-01-10 13:50:00,50.53,50.54,50.5,50.53,19874.0,42.6212,42.6297,42.5959,42.6212,19874.0
2017-01-10 13:55:00,50.54,50.55,50.47,50.48,24013.0,42.6297,42.6381,42.5706,42.5791,24013.0
2017-01-10 14:00:00,50.48,50.5,50.42,50.45,48746.0,42.5791,42.5959,42.5284,42.5537,48746.0
2017-01-10 14:05:00,50.46,50.48,50.45,50.47,13524.0,42.5622,42.5791,42.5537,42.5706,13524.0
2017-01-10 14:10:00,50.47,50.52,50.47,50.51,29199.0,42.5706,42.6128,42.5706,42.6044,29199.0
2017-01-10 14:15:00,50.51,50.53,50.51,50.52,10048.0,42.6044,42.6212,42.6044,42.6128,10048.0
2017-01-10 14:20:00,50.53,50.57,50.52,50.55,27165.0,42.6212,42.655,42.6128,42.6381,27165.0
2017-01-10 14:25:00,50.55,50.57,50.53,50.54,31682.0,42.6381,42.655,42.6212,42.6297,31682.0
2017-01-10 14:30:00,50.53,50.57,50.52,50.56,6334.0,42.6212,42.655,42.6128,42.6465,6334.0
2017-01-10 14:35:00,50.57,50.6,50.56,50.58,25336.0,42.655,42.6803,42.6465,42.6634,25336.0
2017-01-10 14:40:00,50.59,50.6,50.55,50.55,15915.0,42.6718,42.6803,42.6381,42.6381,15915.0
2017-01-10 14:45:00,50.56,50.59,50.56,50.59,18062.0,42.6465,42.6718,42.6465,42.6718,18062.0
2017-01-10 14:50:00,50.59,50.59,50.54,50.57,19702.0,42.6718,42.6718,42.6297,42.655,19702.0
2017-01-10 14:55:00,50.58,50.62,50.58,50.61,76563.0,42.6634,42.6971,42.6634,42.6887,76563.0
2017-01-10 15:00:00,50.61,50.61,50.58,50.59,32828.0,42.6887,42.6887,42.6634,42.6718,32828.0
2017-01-10 15:05:00,50.6,50.63,50.6,50.62,32238.0,42.6803,42.7056,42.6803,42.6971,32238.0
2017-01-10 15:10:00,50.63,50.63,50.61,50.61,34802.0,42.7056,42.7056,42.6887,42.6887,34802.0
2017-01-10 15:15:00,50.62,50.63,50.6,50.62,17015.0,42.6971,42.7056,42.6803,42.6971,17015.0
2017-01-10 15:20:00,50.62,50.63,50.61,50.62,17903.0,42.6971,42.7056,42.6887,42.6971,17903.0
2017-01-10 15:25:00,50.62,50.63,50.6,50.61,26882.0,42.6971,42.7056,42.6803,42.6887,26882.0
2017-01-10 15:30:00,50.61,50.67,50.6,50.66,39320.0,42.6887,42.7393,42.6803,42.7309,39320.0
2017-01-10 15:35:00,50.67,50.7,50.66,50.68,48005.0,42.7393,42.7646,42.7309,42.7477,48005.0
2017-01-10 15:40:00,50.68,50.68,50.63,50.67,101199.0,42.7477,42.7477,42.7056,42.7393,101199.0
2017-01-10 15:45:00,50.66,50.67,50.63,50.65,96136.0,42.7309,42.7393,42.7056,42.7224,96136.0
2017-01-10 15:50:00,50.65,50.65,50.63,50.65,31453.0,42.7224,42.7224,42.7056,42.7224,31453.0
2017-01-10 15:55:00,50.64,50.66,50.63,50.65,214016.0,42.714,42.7309,42.7056,42.7224,214016.0
2017-01-11 09:30:00,50.55,50.69,50.55,50.65,139912.0,42.6381,42.7562,42.6381,42.7224,139912.0
2017-01-11 09:35:00,50.64,50.65,50.57,50.62,105741.0,42.714,42.7224,42.655,42.6971,105741.0
2017-01-11 09:40:00,50.62,50.75,50.62,50.75,137844.0,42.6971,42.8068,42.6971,42.8068,137844.0
2017-01-11 09:45:00,50.76,50.76,50.64,50.69,84775.0,42.8152,42.8152,42.714,42.7562,84775.0
2017-01-11 09:50:00,50.68,50.73,50.66,50.73,74659.0,42.7477,42.7899,42.7309,42.7899,74659.0
2017-01-11 09:55:00,50.73,50.82,50.7,50.79,128745.0,42.7899,42.8658,42.7646,42.8405,128745.0
2017-01-11 10:00:00,50.79,50.79,50.74,50.76,86067.0,42.8405,42.8405,42.7984,42.8152,86067.0
2017-01-11 10:05:00,50.77,50.77,50.69,50.7,1010201.0,42.8237,42.8237,42.7562,42.7646,1010201.0
2017-01-11 10:10:00,50.71,50.77,50.7,50.71,154871.0,42.7731,42.8237,42.7646,42.7731,154871.0
2017-01-11 10:15:00,50.71,50.72,50.67,50.7,294789.0,42.7731,42.7815,42.7393,42.7646,294789.0
2017-01-11 10:20:00,50.71,50.72,50.67,50.72,182382.0,42.7731,42.7815,42.7393,42.7815,182382.0
2017-01-11 10:25:00,50.72,50.73,50.67,50.71,307236.0,42.7815,42.7899,42.7393,42.7731,307236.0
2017-01-11 10:30:00,50.71,50.71,50.65,50.67,142851.0,42.7731,42.7731,42.7224,42.7393,142851.0
2017-01-11 10:35:00,50.68,50.72,50.66,50.72,113499.0,42.7477,42.7815,42.7309,42.7815,113499.0
2017-01-11 10:40:00,50.71,50.74,50.68,50.71,171946.0,42.7731,42.7984,42.7477,42.7731,171946.0
2017-01-11 10:45:00,50.71,50.72,50.68,50.7,23112.0,42.7731,42.7815,42.7477,42.7646,23112.0
2017-01-11 10:50:00,50.7,50.72,50.66,50.69,76395.0,42.7646,42.7815,42.7309,42.7562,76395.0
2017-01-11 10:55:00,50.68,50.68,50.62,50.67,45259.0,42.7477,42.7477,42.6971,42.7393,45259.0
2017-01-11 11:00:00,50.67,50.68,50.63,50.64,37453.0,42.7393,42.7477,42.7056,42.714,37453.0
2017-01-11 11:05:00,50.64,50.68,50.63,50.67,21576.0,42.714,42.7477,42.7056,42.7393,21576.0
2017-01-11 11:10:00,50.67,50.7,50.67,50.68,49394.0,42.7393,42.7646,42.7393,42.7477,49394.0
2017-01-11 11:15:00,50.68,50.74,50.68,50.73,258904.0,42.7477,42.7984,42.7477,42.7899,258904.0
2017-01-11 11:20:00,50.73,50.76,50.71,50.71,245351.0,42.7899,42.8152,42.7731,42.7731,245351.0
2017-01-11 11:25:00,50.71,50.77,50.68,50.69,83128.0,42.7731,42.8237,42.7477,42.7562,83128.0
2017-01-11 11:30:00,50.7,50.7,50.6,50.67,89132.0,42.7646,42.7646,42.6803,42.7393,89132.0
2017-01-11 11:35:00,50.66,50.67,50.59,50.66,63891.0,42.7309,42.7393,42.6718,42.7309,63891.0
2017-01-11 11:40:00,50.66,50.74,50.64,50.74,77608.0,42.7309,42.7984,42.714,42.7984,77608.0
2017-01-11 11:45:00,50.73,50.77,50.72,50.77,42081.0,42.7899,42.8237,42.7815,42.8237,42081.0
2017-01-11 11:50:00,50.77,50.78,50.72,50.77,41585.0,42.8237,42.8321,42.7815,42.8237,41585.0
2017-01-11 11:55:00,50.78,50.82,50.77,50.8,35565.0,42.8321,42.8658,42.8237,42.849,35565.0
2017-01-11 12:00:00,50.81,50.83,50.79,50.82,45502.0,42.8574,42.8743,42.8405,42.8658,45502.0
2017-01-11 12:05:00,50.83,50.85,50.81,50.83,36085.0,42.8743,42.8911,42.8574,42.8743,36085.0
2017-01-11 12:10:00,50.83,50.85,50.82,50.84,22841.0,42.8743,42.8911,42.8658,42.8827,22841.0
2017-01-11 12:15:00,50.85,50.85,50.78,50.79,39101.0,42.8911,42.8911,42.8321,42.8405,39101.0
2017-01-11 12:20:00,50.79,50.79,50.73,50.76,32863.0,42.8405,42.8405,42.7899,42.8152,32863.0
2017-01-11 12:25:00,50.76,50.79,50.76,50.79,25406.0,42.8152,42.8405,42.8152,42.8405,25406.0
2017-01-11 12:30:00,50.79,50.8,50.72,50.73,19038.0,42.8405,42.849,42.7815,42.7899,19038.0
2017-01-11 12:35:00,50.74,50.77,50.74,50.75,22621.0,42.7984,42.8237,42.7984,42.8068,22621.0
2017-01-11 12:40:00,50.75,50.75,50.66,50.69,48824.0,42.8068,42.8068,42.7309,42.7562,48824.0
2017-01-11 12:45:00,50.69,50.69,50.65,50.69,21156.0,42.7562,42.7562,42.7224,42.7562,21156.0
2017-01-11 12:50:00,50.69,50.72,50.69,50.72,6928.0,42.7562,42.7815,42.7562,42.7815,6928.0
2017-01-11 12:55:00,50.73,50.77,50.73,50.77,21130.0,42.7899,42.8237,42.7899,42.8237,21130.0
2017-01-11 13:00:00,50.78,50.78,50.76,50.77,11070.0,42.8321,42.8321,42.8152,42.8237,11070.0
2017-01-11 13:05:00,50.77,50.82,50.77,50.81,17139.0,42.8237,42.8658,42.8237,42.8574,17139.0
2017-01-11 13:10:00,50.8,50.8,50.71,50.75,41470.0,42.849,42.849,42.7731,42.8068,41470.0
2017-01-11 13:15:00,50.74,50.74,50.71,50.74,38054.0,42.7984,42.7984,42.7731,42.7984,38054.0
2017-01-11 13:20:00,50.73,50.76,50.71,50.74,20552.0,42.7899,42.8152,42.7731,42.7984,20552.0
2017-01-11 13:25:00,50.73,50.74,50.66,50.66,71080.0,42.7899,42.7984,42.7309,42.7309,71080.0
2017-01-11 13:30:00,50.66,50.7,50.65,50.69,53636.0,42.7309,42.7646,42.7224,42.7562,53636.0
2017-01-11 13:35:00,50.69,50.8,50.69,50.78,58762.0,42.7562,42.849,42.7562,42.8321,58762.0
2017-01-11 13:40:00,50.78,50.78,50.75,50.78,12376.0,42.8321,42.8321,42.8068,42.8321,12376.0
2017-01-11 13:45:00,50.79,50.81,50.77,50.77,17161.0,42.8405,42.8574,42.8237,42.8237,17161.0
2017-01-11 13:50:00,50.78,50.8,50.76,50.8,29640.0,42.8321,42.849,42.8152,42.849,29640.0
2017-01-11 13:55:00,50.8,50.84,50.79,50.83,25139.0,42.849,42.8827,42.8405,42.8743,25139.0
2017-01-11 14:00:00,50.84,50.85,50.83,50.85,7534.0,42.8827,42.8911,42.8743,42.8911,7534.0
2017-01-11 14:05:00,50.84,50.85,50.83,50.84,25174.0,42.8827,42.8911,42.8743,42.8827,25174.0
2017-01-11 14:10:00,50.84,50.88,50.82,50.88,23162.0,42.8827,42.9164,42.8658,42.9164,23162.0
2017-01-11 14:15:00,50.89,50.92,50.88,50.91,14510.0,42.9249,42.9502,42.9164,42.9418,14510.0
2017-01-11 14:20:00,50.92,50.92,50.9,50.92,10432.0,42.9502,42.9502,42.9333,42.9502,10432.0
2017-01-11 14:25:00,50.92,50.94,50.89,50.9,23667.0,42.9502,42.9671,42.9249,42.9333,23667.0
2017-01-11 14:30:00,50.9,50.95,50.89,50.9,48319.0,42.9333,42.9755,42.9249,42.9333,48319.0
2017-01-11 14:35:00,50.9,50.92,50.89,50.91,12366.0,42.9333,42.9502,42.9249,42.9418,12366.0
2017-01-11 14:40:00,50.92,50.93,50.9,50.93,16792.0,42.9502,42.9586,42.9333,42.9586,16792.0
2017-01-11 14:45:00,50.93,50.94,50.89,50.91,19461.0,42.9586,42.9671,42.9249,42.9418,19461.0
2017-01-11 14:50:00,50.91,50.92,50.89,50.92,31875.0,42.9418,42.9502,42.9249,42.9502,31875.0
2017-01-11 14:55:00,50.92,50.94,50.9,50.94,18378.0,42.9502,42.9671,42.9333,42.9671,18378.0
2017-01-11 15:00:00,50.93,50.97,50.92,50.97,25367.0,42.9586,42.9924,42.9502,42.9924,25367.0
2017-01-11 15:05:00,50.97,50.98,50.92,50.93,38290.0,42.9924,43.0008,42.9502,42.9586,38290.0
2017-01-11 15:10:00,50.92,50.93,50.91,50.93,38922.0,42.9502,42.9586,42.9418,42.9586,38922.0
2017-01-11 15:15:00,50.92,50.96,50.92,50.96,25242.0,42.9502,42.9839,42.9502,42.9839,25242.0
2017-01-11 15:20:00,50.96,50.97,50.92,50.94,51431.0,42.9839,42.9924,42.9502,42.9671,51431.0
2017-01-11 15:25:00,50.94,50.95,50.92,50.94,32569.0,42.9671,42.9755,42.9502,42.9671,32569.0
2017-01-11 15:30:00,50.94,50.95,50.92,50.94,38143.0,42.9671,42.9755,42.9502,42.9671,38143.0
2017-01-11 15:35:00,50.94,50.98,50.94,50.96,90035.0,42.9671,43.0008,42.9671,42.9839,90035.0
2017-01-11 15:40:00,50.96,50.97,50.95,50.96,71528.0,42.9839,42.9924,42.9755,42.9839,71528.0
2017-01-11 15:45:00,50.97,51.06,50.96,51.05,126131.0,42.9924,43.0683,42.9839,43.0598,126131.0
2017-01-11 15:50:00,51.05,51.06,51.01,51.05,137502.0,43.0598,43.0683,43.0261,43.0598,137502.0
2017-01-11 15:55:00,51.05,51.08,51.03,51.06,406878.0,43.0598,43.0851,43.043,43.0683,406878.0
2017-01-12 09:30:00,51.05,51.05,50.87,50.98,88754.0,43.0598,43.0598,42.908,43.0008,88754.0
2017-01-12 09:35:00,50.97,50.97,50.85,50.88,63685.0,42.9924,42.9924,42.8911,42.9164,63685.0
2017-01-12 09:40:00,50.87,50.92,50.86,50.89,112329.0,42.908,42.9502,42.8996,42.9249,112329.0
2017-01-12 09:45:00,50.88,50.96,50.88,50.93,30804.0,42.9164,42.9839,42.9164,42.9586,30804.0
2017-01-12 09:50:00,50.93,50.98,50.87,50.97,39156.0,42.9586,43.0008,42.908,42.9924,39156.0
2017-01-12 09:55:00,50.97,51.01,50.92,50.98,84349.0,42.9924,43.0261,42.9502,43.0008,84349.0
2017-01-12 10:00:00,50.98,50.98,50.89,50.9,53845.0,43.0008,43.0008,42.9249,42.9333,53845.0
2017-01-12 10:05:00,50.9,50.9,50.79,50.8,102076.0,42.9333,42.9333,42.8405,42.849,102076.0
2017-01-12 10:10:00,50.79,50.86,50.77,50.84,74291.0,42.8405,42.8996,42.8237,42.8827,74291.0
2017-01-12 10:15:00,50.84,50.84,50.77,50.78,50554.0,42.8827,42.8827,42.8237,42.8321,50554.0
2017-01-12 10:20:00,50.78,50.86,50.77,50.84,19156.0,42.8321,42.8996,42.8237,42.8827,19156.0
2017-01-12 10:25:00,50.84,50.87,50.83,50.84,22671.0,42.8827,42.908,42.8743,42.8827,22671.0
2017-01-12 10:30:00,50.85,50.86,50.79,50.8,32488.0,42.8911,42.8996,42.8405,42.849,32488.0
2017-01-12 10:35:00,50.81,50.81,50.75,50.78,41293.0,42.8574,42.8574,42.8068,42.8321,41293.0
2017-01-12 10:40:00,50.78,50.83,50.76,50.83,21425.0,42.8321,42.8743,42.8152,42.8743,21425.0
2017-01-12 10:45:00,50.82,50.83,50.76,50.76,16900.0,42.8658,42.8743,42.8152,42.8152,16900.0
2017-01-12 10:50:00,50.75,50.78,50.72,50.74,51560.0,42.8068,42.8321,42.7815,42.7984,51560.0
2017-01-12 10:55:00,50.74,50.74,50.68,50.68,20736.0,42.7984,42.7984,42.7477,42.7477,20736.0
2017-01-12 11:00:00,50.68,50.69,50.63,50.63,25801.0,42.7477,42.7562,42.7056,42.7056,25801.0
2017-01-12 11:05:00,50.64,50.66,50.63,50.65,13250.0,42.714,42.7309,42.7056,42.7224,13250.0
2017-01-12 11:10:00,50.66,50.69,50.64,50.67,21449.0,42.7309,42.7562,42.714,42.7393,21449.0
2017-01-12 11:15:00,50.68,50.71,50.65,50.68,59127.0,42.7477,42.7731,42.7224,42.7477,59127.0
2017-01-12 11:20:00,50.68,50.69,50.66,50.69,30616.0,42.7477,42.7562,42.7309,42.7562,30616.0
2017-01-12 11:25:00,50.69,50.7,50.66,50.66,107874.0,42.7562,42.7646,42.7309,42.7309,107874.0
2017-01-12 11:30:00,50.67,50.7,50.65,50.69,69177.0,42.7393,42.7646,42.7224,42.7562,69177.0
2017-01-12 11:35:00,50.69,50.7,50.67,50.69,54661.0,42.7562,42.7646,42.7393,42.7562,54661.0
2017-01-12 11:40:00,50.69,50.71,50.67,50.71,48205.0,42.7562,42.7731,42.7393,42.7731,48205.0
2017-01-12 11:45:00,50.71,50.71,50.68,50.68,19140.0,42.7731,42.7731,42.7477,42.7477,19140.0
2017-01-12 11:50:00,50.69,50.7,50.68,50.69,15766.0,42.7562,42.7646,42.7477,42.7562,15766.0
2017-01-12 11:55:00,50.69,50.69,50.66,50.69,12650.0,42.7562,42.7562,42.7309,42.7562,12650.0
2017-01-12 12:00:00,50.69,50.74,50.68,50.73,19124.0,42.7562,42.7984,42.7477,42.7899,19124.0
2017-01-12 12:05:00,50.74,50.74,50.71,50.72,8548.0,42.7984,42.7984,42.7731,42.7815,8548.0
2017-01-12 12:10:00,50.72,50.75,50.72,50.75,23971.0,42.7815,42.8068,42.7815,42.8068,23971.0
2017-01-12 12:15:00,50.76,50.83,50.75,50.82,14345.0,42.8152,42.8743,42.8068,42.8658,14345.0
2017-01-12 12:20:00,50.82,50.83,50.79,50.8,54499.0,42.8658,42.8743,42.8405,42.849,54499.0
2017-01-12 12:25:00,50.8,50.81,50.74,50.78,249314.0,42.849,42.8574,42.7984,42.8321,249314.0
2017-01-12 12:30:00,50.78,50.81,50.78,50.81,23461.0,42.8321,42.8574,42.8321,42.8574,23461.0
2017-01-12 12:35:00,50.82,50.83,50.79,50.8,12796.0,42.8658,42.8743,42.8405,42.849,12796.0
2017-01-12 12:40:00,50.79,50.82,50.79,50.79,6700.0,42.8405,42.8658,42.8405,42.8405,6700.0
2017-01-12 12:45:00,50.79,50.83,50.79,50.82,9757.0,42.8405,42.8743,42.8405,42.8658,9757.0
2017-01-12 12:50:00,50.82,50.83,50.81,50.83,9560.0,42.8658,42.8743,42.8574,42.8743,9560.0
2017-01-12 12:55:00,50.82,50.82,50.8,50.81,5415.0,42.8658,42.8658,42.849,42.8574,5415.0
2017-01-12 13:00:00,50.82,50.86,50.82,50.84,33260.0,42.8658,42.8996,42.8658,42.8827,33260.0
2017-01-12 13:05:00,50.84,50.84,50.8,50.81,10464.0,42.8827,42.8827,42.849,42.8574,10464.0
2017-01-12 13:10:00,50.81,50.83,50.79,50.81,7577.0,42.8574,42.8743,42.8405,42.8574,7577.0
2017-01-12 13:15:00,50.8,50.84,50.8,50.83,33885.0,42.849,42.8827,42.849,42.8743,33885.0
2017-01-12 13:20:00,50.83,50.85,50.82,50.84,12691.0,42.8743,42.8911,42.8658,42.8827,12691.0
2017-01-12 13:25:00,50.84,50.87,50.84,50.86,9772.0,42.8827,42.908,42.8827,42.8996,9772.0
2017-01-12 13:30:00,50.86,50.87,50.85,50.87,63739.0,42.8996,42.908,42.8911,42.908,63739.0
2017-01-12 13:35:00,50.87,50.9,50.86,50.88,21238.0,42.908,42.9333,42.8996,42.9164,21238.0
2017-01-12 13:40:00,50.89,50.91,50.87,50.88,15782.0,42.9249,42.9418,42.908,42.9164,15782.0
2017-01-12 13:45:00,50.88,50.91,50.87,50.9,17955.0,42.9164,42.9418,42.908,42.9333,17955.0
2017-01-12 13:50:00,50.9,50.9,50.86,50.87,7965.0,42.9333,42.9333,42.8996,42.908,7965.0
2017-01-12 13:55:00,50.86,50.88,50.86,50.87,12523.0,42.8996,42.9164,42.8996,42.908,12523.0
2017-01-12 14:00:00,50.87,50.88,50.85,50.86,14440.0,42.908,42.9164,42.8911,42.8996,14440.0
2017-01-12 14:05:00,50.86,50.86,50.82,50.86,24881.0,42.8996,42.8996,42.8658,42.8996,24881.0
2017-01-12 14:10:00,50.85,50.87,50.85,50.85,23691.0,42.8911,42.908,42.8911,42.8911,23691.0
2017-01-12 14:15:00,50.86,50.89,50.85,50.88,14423.0,42.8996,42.9249,42.8911,42.9164,14423.0
2017-01-12 14:20:00,50.88,50.88,50.84,50.86,13298.0,42.9164,42.9164,42.8827,42.8996,13298.0
2017-01-12 14:25:00,50.86,50.89,50.86,50.88,33970.0,42.8996,42.9249,42.8996,42.9164,33970.0
2017-01-12 14:30:00,50.88,50.96,50.88,50.95,47153.0,42.9164,42.9839,42.9164,42.9755,47153.0
2017-01-12 14:35:00,50.94,50.96,50.93,50.94,15503.0,42.9671,42.9839,42.9586,42.9671,15503.0
2017-01-12 14:40:00,50.94,50.94,50.91,50.93,9258.0,42.9671,42.9671,42.9418,42.9586,9258.0
2017-01-12 14:45:00,50.94,50.95,50.92,50.93,33180.0,42.9671,42.9755,42.9502,42.9586,33180.0
2017-01-12 14:50:00,50.92,50.98,50.92,50.97,32951.0,42.9502,43.0008,42.9502,42.9924,32951.0
2017-01-12 14:55:00,50.98,50.99,50.95,50.98,16531.0,43.0008,43.0092,42.9755,43.0008,16531.0
2017-01-12 15:00:00,50.97,50.97,50.94,50.94,12927.0,42.9924,42.9924,42.9671,42.9671,12927.0
2017-01-12 15:05:00,50.93,50.94,50.92,50.94,8790.0,42.9586,42.9671,42.9502,42.9671,8790.0
2017-01-12 15:10:00,50.94,50.94,50.93,50.93,21277.0,42.9671,42.9671,42.9586,42.9586,21277.0
2017-01-12 15:15:00,50.93,50.94,50.89,50.9,31882.0,42.9586,42.9671,42.9249,42.9333,31882.0
2017-01-12 15:20:00,50.91,50.91,50.89,50.91,13699.0,42.9418,42.9418,42.9249,42.9418,13699.0
2017-01-12 15:25:00,50.91,50.93,50.9,50.91,30365.0,42.9418,42.9586,42.9333,42.9418,30365.0
2017-01-12 15:30:00,50.92,50.96,50.92,50.94,59992.0,42.9502,42.9839,42.9502,42.9671,59992.0
2017-01-12 15:35:00,50.93,50.97,50.93,50.97,30511.0,42.9586,42.9924,42.9586,42.9924,30511.0
2017-01-12 15:40:00,50.97,50.98,50.95,50.98,59780.0,42.9924,43.0008,42.9755,43.0008,59780.0
2017-01-12 15:45:00,50.98,51.01,50.97,50.98,69785.0,43.0008,43.0261,42.9924,43.0008,69785.0
2017-01-12 15:50:00,50.98,51.0,50.94,50.95,152796.0,43.0008,43.0177,42.9671,42.9755,152796.0
2017-01-12 15:55:00,50.95,50.99,50.94,50.95,176590.0,42.9755,43.0092,42.9671,42.9755,176590.0
2017-01-13 09:30:00,50.96,50.96,50.86,50.92,98450.0,42.9839,42.9839,42.8996,42.9502,98450.0
2017-01-13 09:35:00,50.92,50.96,50.83,50.85,156146.0,42.9502,42.9839,42.8743,42.8911,156146.0
2017-01-13 09:40:00,50.86,50.91,50.85,50.89,57495.0,42.8996,42.9418,42.8911,42.9249,57495.0
2017-01-13 09:45:00,50.9,50.92,50.87,50.88,37453.0,42.9333,42.9502,42.908,42.9164,37453.0
2017-01-13 09:50:00,50.88,50.93,50.88,50.9,34814.0,42.9164,42.9586,42.9164,42.9333,34814.0
2017-01-13 09:55:00,50.91,50.98,50.91,50.95,57568.0,42.9418,43.0008,42.9418,42.9755,57568.0
2017-01-13 10:00:00,50.97,51.01,50.93,51.01,86579.0,42.9924,43.0261,42.9586,43.0261,86579.0
2017-01-13 10:05:00,51.0,51.0,50.91,50.92,93739.0,43.0177,43.0177,42.9418,42.9502,93739.0
2017-01-13 10:10:00,50.91,50.94,50.89,50.89,36876.0,42.9418,42.9671,42.9249,42.9249,36876.0
2017-01-13 10:15:00,50.89,50.93,50.85,50.85,52478.0,42.9249,42.9586,42.8911,42.8911,52478.0
2017-01-13 10:20:00,50.85,50.86,50.81,50.82,21386.0,42.8911,42.8996,42.8574,42.8658,21386.0
2017-01-13 10:25:00,50.82,50.86,50.79,50.79,32847.0,42.8658,42.8996,42.8405,42.8405,32847.0
2017-01-13 10:30:00,50.8,50.84,50.79,50.83,44398.0,42.849,42.8827,42.8405,42.8743,44398.0
2017-01-13 10:35:00,50.83,50.85,50.82,50.84,29167.0,42.8743,42.8911,42.8658,42.8827,29167.0
2017-01-13 10:40:00,50.84,50.86,50.8,50.86,23002.0,42.8827,42.8996,42.849,42.8996,23002.0
2017-01-13 10:45:00,50.86,50.86,50.8,50.81,9304.0,42.8996,42.8996,42.849,42.8574,9304.0
2017-01-13 10:50:00,50.81,50.85,50.81,50.85,10302.0,42.8574,42.8911,42.8574,42.8911,10302.0
2017-01-13 10:55:00,50.84,50.89,50.83,50.89,18920.0,42.8827,42.9249,42.8743,42.9249,18920.0
2017-01-13 11:00:00,50.89,50.91,50.85,50.85,19225.0,42.9249,42.9418,42.8911,42.8911,19225.0
2017-01-13 11:05:00,50.84,50.84,50.81,50.82,13035.0,42.8827,42.8827,42.8574,42.8658,13035.0
2017-01-13 11:10:00,50.82,50.84,50.82,50.84,20267.0,42.8658,42.8827,42.8658,42.8827,20267.0
2017-01-13 11:15:00,50.83,50.85,50.83,50.85,2400.0,42.8743,42.8911,42.8743,42.8911,2400.0
2017-01-13 11:20:00,50.85,50.86,50.84,50.84,11613.0,42.8911,42.8996,42.8827,42.8827,11613.0
2017-01-13 11:25:00,50.84,50.87,50.83,50.85,17175.0,42.8827,42.908,42.8743,42.8911,17175.0
2017-01-13 11:30:00,50.85,50.87,50.84,50.85,8353.0,42.8911,42.908,42.8827,42.8911,8353.0
2017-01-13 11:35:00,50.85,50.87,50.84,50.87,10220.0,42.8911,42.908,42.8827,42.908,10220.0
2017-01-13 11:40:00,50.87,50.89,50.85,50.86,10310.0,42.908,42.9249,42.8911,42.8996,10310.0
2017-01-13 11:45:00,50.86,50.86,50.84,50.86,7900.0,42.8996,42.8996,42.8827,42.8996,7900.0
2017-01-13 11:50:00,50.85,50.87,50.83,50.86,37565.0,42.8911,42.908,42.8743,42.8996,37565.0
2017-01-13 11:55:00,50.87,50.87,50.84,50.85,16043.0,42.908,42.908,42.8827,42.8911,16043.0
2017-01-13 12:00:00,50.86,50.87,50.85,50.86,29921.0,42.8996,42.908,42.8911,42.8996,29921.0
2017-01-13 12:05:00,50.86,50.87,50.82,50.83,61461.0,42.8996,42.908,42.8658,42.8743,61461.0
2017-01-13 12:10:00,50.83,50.83,50.8,50.83,35983.0,42.8743,42.8743,42.849,42.8743,35983.0
2017-01-13 12:15:00,50.83,50.83,50.76,50.79,20324.0,42.8743,42.8743,42.8152,42.8405,20324.0
2017-01-13 12:20:00,50.79,50.8,50.77,50.78,8969.0,42.8405,42.849,42.8237,42.8321,8969.0
2017-01-13 12:25:00,50.78,50.79,50.77,50.78,6201.0,42.8321,42.8405,42.8237,42.8321,6201.0
2017-01-13 12:30:00,50.78,50.8,50.77,50.79,20783.0,42.8321,42.849,42.8237,42.8405,20783.0
2017-01-13 12:35:00,50.79,50.8,50.77,50.77,5488.0,42.8405,42.849,42.8237,42.8237,5488.0
2017-01-13 12:40:00,50.77,50.78,50.75,50.76,9676.0,42.8237,42.8321,42.8068,42.8152,9676.0
2017-01-13 12:45:00,50.76,50.77,50.74,50.75,17644.0,42.8152,42.8237,42.7984,42.8068,17644.0
2017-01-13 12:50:00,50.74,50.77,50.74,50.77,8843.0,42.7984,42.8237,42.7984,42.8237,8843.0
2017-01-13 12:55:00,50.76,50.77,50.75,50.76,19879.0,42.8152,42.8237,42.8068,42.8152,19879.0
2017-01-13 13:00:00,50.76,50.79,50.76,50.79,20527.0,42.8152,42.8405,42.8152,42.8405,20527.0
2017-01-13 13:05:00,50.79,50.8,50.77,50.79,17705.0,42.8405,42.849,42.8237,42.8405,17705.0
2017-01-13 13:10:00,50.8,50.82,50.8,50.82,11917.0,42.849,42.8658,42.849,42.8658,11917.0
2017-01-13 13:15:00,50.82,50.84,50.81,50.83,14339.0,42.8658,42.8827,42.8574,42.8743,14339.0
2017-01-13 13:20:00,50.83,50.84,50.81,50.81,9669.0,42.8743,42.8827,42.8574,42.8574,9669.0
2017-01-13 13:25:00,50.81,50.82,50.8,50.8,9033.0,42.8574,42.8658,42.849,42.849,9033.0
2017-01-13 13:30:00,50.81,50.83,50.79,50.83,14878.0,42.8574,42.8743,42.8405,42.8743,14878.0
2017-01-13 13:35:00,50.83,50.83,50.8,50.8,60597.0,42.8743,42.8743,42.849,42.849,60597.0
2017-01-13 13:40:00,50.8,50.8,50.77,50.78,5669.0,42.849,42.849,42.8237,42.8321,5669.0
2017-01-13 13:45:00,50.79,50.8,50.78,50.8,6238.0,42.8405,42.849,42.8321,42.849,6238.0
2017-01-13 13:50:00,50.8,50.81,50.79,50.79,5570.0,42.849,42.8574,42.8405,42.8405,5570.0
2017-01-13 13:55:00,50.8,50.8,50.79,50.79,5368.0,42.849,42.849,42.8405,42.8405,5368.0
2017-01-13 14:00:00,50.79,50.82,50.77,50.79,12992.0,42.8405,42.8658,42.8237,42.8405,12992.0
2017-01-13 14:05:00,50.8,50.83,50.8,50.8,8374.0,42.849,42.8743,42.849,42.849,8374.0
2017-01-13 14:10:00,50.8,50.81,50.78,50.79,11680.0,42.849,42.8574,42.8321,42.8405,11680.0
2017-01-13 14:15:00,50.79,50.82,50.79,50.82,8335.0,42.8405,42.8658,42.8405,42.8658,8335.0
2017-01-13 14:20:00,50.82,50.84,50.81,50.84,9533.0,42.8658,42.8827,42.8574,42.8827,9533.0
2017-01-13 14:25:00,50.84,50.85,50.83,50.83,31037.0,42.8827,42.8911,42.8743,42.8743,31037.0
2017-01-13 14:30:00,50.82,50.86,50.82,50.86,9543.0,42.8658,42.8996,42.8658,42.8996,9543.0
2017-01-13 14:35:00,50.86,50.87,50.85,50.85,7769.0,42.8996,42.908,42.8911,42.8911,7769.0
2017-01-13 14:40:00,50.84,50.87,50.84,50.86,10120.0,42.8827,42.908,42.8827,42.8996,10120.0
2017-01-13 14:45:00,50.85,50.87,50.85,50.86,8011.0,42.8911,42.908,42.8911,42.8996,8011.0
2017-01-13 14:50:00,50.87,50.87,50.84,50.86,12005.0,42.908,42.908,42.8827,42.8996,12005.0
2017-01-13 14:55:00,50.87,50.89,50.86,50.88,21236.0,42.908,42.9249,42.8996,42.9164,21236.0
2017-01-13 15:00:00,50.88,50.88,50.85,50.87,43720.0,42.9164,42.9164,42.8911,42.908,43720.0
2017-01-13 15:05:00,50.87,50.88,50.86,50.86,12657.0,42.908,42.9164,42.8996,42.8996,12657.0
2017-01-13 15:10:00,50.86,50.87,50.84,50.86,42630.0,42.8996,42.908,42.8827,42.8996,42630.0
2017-01-13 15:15:00,50.86,50.87,50.85,50.87,20750.0,42.8996,42.908,42.8911,42.908,20750.0
2017-01-13 15:20:00,50.87,50.89,50.87,50.88,11109.0,42.908,42.9249,42.908,42.9164,11109.0
2017-01-13 15:25:00,50.89,50.89,50.87,50.87,4456.0,42.9249,42.9249,42.908,42.908,4456.0
2017-01-13 15:30:00,50.87,50.88,50.85,50.87,24365.0,42.908,42.9164,42.8911,42.908,24365.0
2017-01-13 15:35:00,50.87,50.89,50.86,50.87,38097.0,42.908,42.9249,42.8996,42.908,38097.0
2017-01-13 15:40:00,50.88,50.9,50.87,50.9,30142.0,42.9164,42.9333,42.908,42.9333,30142.0
2017-01-13 15:45:00,50.89,50.91,50.88,50.89,47575.0,42.9249,42.9418,42.9164,42.9249,47575.0
2017-01-13 15:50:00,50.89,50.9,50.85,50.86,175623.0,42.9249,42.9333,42.8911,42.8996,175623.0
2017-01-13 15:55:00,50.86,50.88,50.82,50.86,199616.0,42.8996,42.9164,42.8658,42.8996,199616.0
2017-01-17 09:30:00,50.74,50.86,50.61,50.62,92490.0,42.7984,42.8996,42.6887,42.6971,92490.0
2017-01-17 09:35:00,50.62,50.67,50.58,50.65,76789.0,42.6971,42.7393,42.6634,42.7224,76789.0
2017-01-17 09:40:00,50.65,50.66,50.61,50.63,108007.0,42.7224,42.7309,42.6887,42.7056,108007.0
2017-01-17 09:45:00,50.63,50.63,50.54,50.54,74769.0,42.7056,42.7056,42.6297,42.6297,74769.0
2017-01-17 09:50:00,50.53,50.57,50.53,50.55,36162.0,42.6212,42.655,42.6212,42.6381,36162.0
2017-01-17 09:55:00,50.55,50.57,50.53,50.54,20458.0,42.6381,42.655,42.6212,42.6297,20458.0
2017-01-17 10:00:00,50.52,50.53,50.48,50.53,72259.0,42.6128,42.6212,42.5791,42.6212,72259.0
2017-01-17 10:05:00,50.53,50.6,50.49,50.59,24921.0,42.6212,42.6803,42.5875,42.6718,24921.0
2017-01-17 10:10:00,50.6,50.65,50.59,50.64,33010.0,42.6803,42.7224,42.6718,42.714,33010.0
2017-01-17 10:15:00,50.64,50.67,50.6,50.6,15191.0,42.714,42.7393,42.6803,42.6803,15191.0
2017-01-17 10:20:00,50.61,50.65,50.59,50.6,39167.0,42.6887,42.7224,42.6718,42.6803,39167.0
2017-01-17 10:25:00,50.59,50.6,50.55,50.56,14591.0,42.6718,42.6803,42.6381,42.6465,14591.0
2017-01-17 10:30:00,50.57,50.57,50.53,50.55,196680.0,42.655,42.655,42.6212,42.6381,196680.0
2017-01-17 10:35:00,50.55,50.59,50.55,50.57,21053.0,42.6381,42.6718,42.6381,42.655,21053.0
2017-01-17 10:40:00,50.57,50.61,50.56,50.58,29313.0,42.655,42.6887,42.6465,42.6634,29313.0
2017-01-17 10:45:00,50.57,50.59,50.56,50.58,19425.0,42.655,42.6718,42.6465,42.6634,19425.0
2017-01-17 10:50:00,50.58,50.59,50.57,50.59,12138.0,42.6634,42.6718,42.655,42.6718,12138.0
2017-01-17 10:55:00,50.59,50.59,50.55,50.57,23512.0,42.6718,42.6718,42.6381,42.655,23512.0
2017-01-17 11:00:00,50.58,50.6,50.55,50.57,25597.0,42.6634,42.6803,42.6381,42.655,25597.0
2017-01-17 11:05:00,50.57,50.58,50.56,50.58,14314.0,42.655,42.6634,42.6465,42.6634,14314.0
2017-01-17 11:10:00,50.58,50.59,50.53,50.54,39470.0,42.6634,42.6718,42.6212,42.6297,39470.0
2017-01-17 11:15:00,50.54,50.55,50.53,50.54,51240.0,42.6297,42.6381,42.6212,42.6297,51240.0
2017-01-17 11:20:00,50.55,50.58,50.54,50.55,37909.0,42.6381,42.6634,42.6297,42.6381,37909.0
2017-01-17 11:25:00,50.56,50.62,50.56,50.6,43965.0,42.6465,42.6971,42.6465,42.6803,43965.0
2017-01-17 11:30:00,50.61,50.62,50.59,50.6,20699.0,42.6887,42.6971,42.6718,42.6803,20699.0
2017-01-17 11:35:00,50.6,50.63,50.59,50.61,43158.0,42.6803,42.7056,42.6718,42.6887,43158.0
2017-01-17 11:40:00,50.61,50.62,50.6,50.61,16879.0,42.6887,42.6971,42.6803,42.6887,16879.0
2017-01-17 11:45:00,50.62,50.65,50.61,50.65,9610.0,42.6971,42.7224,42.6887,42.7224,9610.0
2017-01-17 11:50:00,50.65,50.68,50.65,50.66,9523.0,42.7224,42.7477,42.7224,42.7309,9523.0
2017-01-17 11:55:00,50.66,50.69,50.66,50.68,13637.0,42.7309,42.7562,42.7309,42.7477,13637.0
2017-01-17 12:00:00,50.68,50.71,50.67,50.71,18463.0,42.7477,42.7731,42.7393,42.7731,18463.0
2017-01-17 12:05:00,50.72,50.75,50.72,50.73,16398.0,42.7815,42.8068,42.7815,42.7899,16398.0
2017-01-17 12:10:00,50.73,50.73,50.7,50.72,10405.0,42.7899,42.7899,42.7646,42.7815,10405.0
2017-01-17 12:15:00,50.72,50.75,50.71,50.73,21241.0,42.7815,42.8068,42.7731,42.7899,21241.0
2017-01-17 12:20:00,50.73,50.76,50.73,50.74,18166.0,42.7899,42.8152,42.7899,42.7984,18166.0
2017-01-17 12:25:00,50.74,50.77,50.74,50.77,7469.0,42.7984,42.8237,42.7984,42.8237,7469.0
2017-01-17 12:30:00,50.77,50.78,50.75,50.78,32176.0,42.8237,42.8321,42.8068,42.8321,32176.0
2017-01-17 12:35:00,50.78,50.78,50.76,50.77,35086.0,42.8321,42.8321,42.8152,42.8237,35086.0
2017-01-17 12:40:00,50.77,50.79,50.76,50.78,14564.0,42.8237,42.8405,42.8152,42.8321,14564.0
2017-01-17 12:45:00,50.78,50.8,50.76,50.79,11923.0,42.8321,42.849,42.8152,42.8405,11923.0
2017-01-17 12:50:00,50.79,50.8,50.73,50.73,241769.0,42.8405,42.849,42.7899,42.7899,241769.0
2017-01-17 12:55:00,50.74,50.74,50.69,50.71,190269.0,42.7984,42.7984,42.7562,42.7731,190269.0
2017-01-17 13:00:00,50.72,50.73,50.71,50.73,7247.0,42.7815,42.7899,42.7731,42.7899,7247.0
2017-01-17 13:05:00,50.73,50.75,50.72,50.73,35674.0,42.7899,42.8068,42.7815,42.7899,35674.0
2017-01-17 13:10:00,50.73,50.75,50.73,50.73,10238.0,42.7899,42.8068,42.7899,42.7899,10238.0
2017-01-17 13:15:00,50.74,50.76,50.72,50.76,16214.0,42.7984,42.8152,42.7815,42.8152,16214.0
2017-01-17 13:20:00,50.76,50.78,50.76,50.77,15735.0,42.8152,42.8321,42.8152,42.8237,15735.0
2017-01-17 13:25:00,50.77,50.77,50.75,50.75,5000.0,42.8237,42.8237,42.8068,42.8068,5000.0
2017-01-17 13:30:00,50.76,50.79,50.76,50.78,4488.0,42.8152,42.8405,42.8152,42.8321,4488.0
2017-01-17 13:35:00,50.78,50.78,50.76,50.78,95913.0,42.8321,42.8321,42.8152,42.8321,95913.0
2017-01-17 13:40:00,50.77,50.77,50.73,50.74,24033.0,42.8237,42.8237,42.7899,42.7984,24033.0
2017-01-17 13:45:00,50.74,50.74,50.73,50.74,1896.0,42.7984,42.7984,42.7899,42.7984,1896.0
2017-01-17 13:50:00,50.73,50.74,50.72,50.73,10394.0,42.7899,42.7984,42.7815,42.7899,10394.0
2017-01-17 13:55:00,50.73,50.74,50.72,50.73,17225.0,42.7899,42.7984,42.7815,42.7899,17225.0
2017-01-17 14:00:00,50.73,50.74,50.71,50.73,16869.0,42.7899,42.7984,42.7731,42.7899,16869.0
2017-01-17 14:05:00,50.73,50.74,50.7,50.71,25268.0,42.7899,42.7984,42.7646,42.7731,25268.0
2017-01-17 14:10:00,50.7,50.71,50.68,50.69,22517.0,42.7646,42.7731,42.7477,42.7562,22517.0
2017-01-17 14:15:00,50.69,50.7,50.66,50.66,5007.0,42.7562,42.7646,42.7309,42.7309,5007.0
2017-01-17 14:20:00,50.65,50.68,50.63,50.67,31142.0,42.7224,42.7477,42.7056,42.7393,31142.0
2017-01-17 14:25:00,50.66,50.66,50.63,50.63,9958.0,42.7309,42.7309,42.7056,42.7056,9958.0
2017-01-17 14:30:00,50.63,50.64,50.62,50.62,11769.0,42.7056,42.714,42.6971,42.6971,11769.0
2017-01-17 14:35:00,50.62,50.62,50.56,50.58,37036.0,42.6971,42.6971,42.6465,42.6634,37036.0
2017-01-17 14:40:00,50.58,50.6,50.55,50.6,39565.0,42.6634,42.6803,42.6381,42.6803,39565.0
2017-01-17 14:45:00,50.59,50.59,50.56,50.57,15647.0,42.6718,42.6718,42.6465,42.655,15647.0
2017-01-17 14:50:00,50.57,50.58,50.53,50.55,44237.0,42.655,42.6634,42.6212,42.6381,44237.0
2017-01-17 14:55:00,50.55,50.58,50.54,50.58,36026.0,42.6381,42.6634,42.6297,42.6634,36026.0
2017-01-17 15:00:00,50.58,50.59,50.54,50.56,25744.0,42.6634,42.6718,42.6297,42.6465,25744.0
2017-01-17 15:05:00,50.56,50.57,50.55,50.55,50281.0,42.6465,42.655,42.6381,42.6381,50281.0
2017-01-17 15:10:00,50.55,50.57,50.54,50.57,123051.0,42.6381,42.655,42.6297,42.655,123051.0
2017-01-17 15:15:00,50.57,50.58,50.55,50.58,123726.0,42.655,42.6634,42.6381,42.6634,123726.0
2017-01-17 15:20:00,50.57,50.59,50.56,50.57,26570.0,42.655,42.6718,42.6465,42.655,26570.0
2017-01-17 15:25:00,50.56,50.58,50.54,50.55,39431.0,42.6465,42.6634,42.6297,42.6381,39431.0
2017-01-17 15:30:00,50.55,50.58,50.52,50.57,66860.0,42.6381,42.6634,42.6128,42.655,66860.0
2017-01-17 15:35:00,50.57,50.61,50.56,50.59,28940.0,42.655,42.6887,42.6465,42.6718,28940.0
2017-01-17 15:40:00,50.59,50.63,50.58,50.63,79470.0,42.6718,42.7056,42.6634,42.7056,79470.0
2017-01-17 15:45:00,50.64,50.67,50.63,50.67,59017.0,42.714,42.7393,42.7056,42.7393,59017.0
2017-01-17 15:50:00,50.66,50.67,50.63,50.66,128756.0,42.7309,42.7393,42.7056,42.7309,128756.0
2017-01-17 15:55:00,50.65,50.67,50.65,50.66,216222.0,42.7224,42.7393,42.7224,42.7309,216222.0
2017-01-18 09:30:00,50.78,50.81,50.66,50.67,154912.0,42.8321,42.8574,42.7309,42.7393,154912.0
2017-01-18 09:35:00,50.68,50.69,50.61,50.69,101520.0,42.7477,42.7562,42.6887,42.7562,101520.0
2017-01-18 09:40:00,50.7,50.77,50.7,50.72,69117.0,42.7646,42.8237,42.7646,42.7815,69117.0
2017-01-18 09:45:00,50.73,50.75,50.7,50.74,20017.0,42.7899,42.8068,42.7646,42.7984,20017.0
2017-01-18 09:50:00,50.73,50.74,50.69,50.73,113617.0,42.7899,42.7984,42.7562,42.7899,113617.0
2017-01-18 09:55:00,50.72,50.74,50.7,50.73,18870.0,42.7815,42.7984,42.7646,42.7899,18870.0
2017-01-18 10:00:00,50.73,50.74,50.69,50.69,19462.0,42.7899,42.7984,42.7562,42.7562,19462.0
2017-01-18 10:05:00,50.69,50.7,50.68,50.69,13683.0,42.7562,42.7646,42.7477,42.7562,13683.0
2017-01-18 10:10:00,50.69,50.71,50.65,50.69,19521.0,42.7562,42.7731,42.7224,42.7562,19521.0
2017-01-18 10:15:00,50.69,50.71,50.68,50.7,10741.0,42.7562,42.7731,42.7477,42.7646,10741.0
2017-01-18 10:20:00,50.68,50.73,50.67,50.72,52185.0,42.7477,42.7899,42.7393,42.7815,52185.0
2017-01-18 10:25:00,50.73,50.73,50.69,50.69,38804.0,42.7899,42.7899,42.7562,42.7562,38804.0
2017-01-18 10:30:00,50.69,50.74,50.69,50.71,48264.0,42.7562,42.7984,42.7562,42.7731,48264.0
2017-01-18 10:35:00,50.72,50.75,50.71,50.73,17846.0,42.7815,42.8068,42.7731,42.7899,17846.0
2017-01-18 10:40:00,50.74,50.74,50.7,50.71,13451.0,42.7984,42.7984,42.7646,42.7731,13451.0
2017-01-18 10:45:00,50.71,50.72,50.69,50.71,83183.0,42.7731,42.7815,42.7562,42.7731,83183.0
2017-01-18 10:50:00,50.71,50.73,50.68,50.73,18621.0,42.7731,42.7899,42.7477,42.7899,18621.0
2017-01-18 10:55:00,50.72,50.77,50.71,50.77,20944.0,42.7815,42.8237,42.7731,42.8237,20944.0
2017-01-18 11:00:00,50.76,50.86,50.76,50.86,22566.0,42.8152,42.8996,42.8152,42.8996,22566.0
2017-01-18 11:05:00,50.86,50.9,50.85,50.88,37653.0,42.8996,42.9333,42.8911,42.9164,37653.0
2017-01-18 11:10:00,50.88,50.92,50.86,50.91,104950.0,42.9164,42.9502,42.8996,42.9418,104950.0
2017-01-18 11:15:00,50.91,50.92,50.88,50.91,134602.0,42.9418,42.9502,42.9164,42.9418,134602.0
2017-01-18 11:20:00,50.91,50.94,50.88,50.93,24041.0,42.9418,42.9671,42.9164,42.9586,24041.0
2017-01-18 11:25:00,50.92,50.95,50.92,50.93,19478.0,42.9502,42.9755,42.9502,42.9586,19478.0
2017-01-18 11:30:00,50.92,50.98,50.92,50.97,9616.0,42.9502,43.0008,42.9502,42.9924,9616.0
2017-01-18 11:35:00,50.96,51.01,50.96,50.98,272600.0,42.9839,43.0261,42.9839,43.0008,272600.0
2017-01-18 11:40:00,50.99,50.99,50.96,50.96,9946.0,43.0092,43.0092,42.9839,42.9839,9946.0
2017-01-18 11:45:00,50.96,50.98,50.95,50.98,14511.0,42.9839,43.0008,42.9755,43.0008,14511.0
2017-01-18 11:50:00,50.98,51.0,50.97,50.99,11033.0,43.0008,43.0177,42.9924,43.0092,11033.0
2017-01-18 11:55:00,50.99,51.0,50.9,50.92,15224.0,43.0092,43.0177,42.9333,42.9502,15224.0
2017-01-18 12:00:00,50.91,50.92,50.9,50.91,122540.0,42.9418,42.9502,42.9333,42.9418,122540.0
2017-01-18 12:05:00,50.9,50.93,50.9,50.93,4482.0,42.9333,42.9586,42.9333,42.9586,4482.0
2017-01-18 12:10:00,50.93,50.96,50.93,50.94,15516.0,42.9586,42.9839,42.9586,42.9671,15516.0
2017-01-18 12:15:00,50.94,50.94,50.92,50.92,21027.0,42.9671,42.9671,42.9502,42.9502,21027.0
2017-01-18 12:20:00,50.91,50.92,50.9,50.9,9857.0,42.9418,42.9502,42.9333,42.9333,9857.0
2017-01-18 12:25:00,50.89,50.89,50.87,50.89,11395.0,42.9249,42.9249,42.908,42.9249,11395.0
2017-01-18 12:30:00,50.88,50.89,50.85,50.88,14898.0,42.9164,42.9249,42.8911,42.9164,14898.0
2017-01-18 12:35:00,50.87,50.9,50.87,50.87,11817.0,42.908,42.9333,42.908,42.908,11817.0
2017-01-18 12:40:00,50.87,50.88,50.86,50.86,6649.0,42.908,42.9164,42.8996,42.8996,6649.0
2017-01-18 12:45:00,50.86,50.87,50.84,50.84,6632.0,42.8996,42.908,42.8827,42.8827,6632.0
2017-01-18 12:50:00,50.85,50.85,50.81,50.83,8038.0,42.8911,42.8911,42.8574,42.8743,8038.0
2017-01-18 12:55:00,50.82,50.83,50.81,50.83,7124.0,42.8658,42.8743,42.8574,42.8743,7124.0
2017-01-18 13:00:00,50.82,50.83,50.81,50.83,9371.0,42.8658,42.8743,42.8574,42.8743,9371.0
2017-01-18 13:05:00,50.84,50.86,50.83,50.85,5497.0,42.8827,42.8996,42.8743,42.8911,5497.0
2017-01-18 13:10:00,50.84,50.85,50.82,50.83,38687.0,42.8827,42.8911,42.8658,42.8743,38687.0
2017-01-18 13:15:00,50.84,50.84,50.82,50.83,3880.0,42.8827,42.8827,42.8658,42.8743,3880.0
2017-01-18 13:20:00,50.83,50.83,50.81,50.81,3388.0,42.8743,42.8743,42.8574,42.8574,3388.0
2017-01-18 13:25:00,50.81,50.83,50.8,50.8,9876.0,42.8574,42.8743,42.849,42.849,9876.0
2017-01-18 13:30:00,50.79,50.83,50.79,50.83,8592.0,42.8405,42.8743,42.8405,42.8743,8592.0
2017-01-18 13:35:00,50.83,50.86,50.82,50.85,5292.0,42.8743,42.8996,42.8658,42.8911,5292.0
2017-01-18 13:40:00,50.85,50.86,50.85,50.86,6996.0,42.8911,42.8996,42.8911,42.8996,6996.0
2017-01-18 13:45:00,50.85,50.86,50.83,50.84,8451.0,42.8911,42.8996,42.8743,42.8827,8451.0
2017-01-18 13:50:00,50.84,50.85,50.83,50.85,12159.0,42.8827,42.8911,42.8743,42.8911,12159.0
2017-01-18 13:55:00,50.85,50.85,50.83,50.84,15570.0,42.8911,42.8911,42.8743,42.8827,15570.0
2017-01-18 14:00:00,50.83,50.87,50.83,50.87,24105.0,42.8743,42.908,42.8743,42.908,24105.0
2017-01-18 14:05:00,50.86,50.91,50.86,50.91,102357.0,42.8996,42.9418,42.8996,42.9418,102357.0
2017-01-18 14:10:00,50.91,50.91,50.88,50.91,15097.0,42.9418,42.9418,42.9164,42.9418,15097.0
2017-01-18 14:15:00,50.9,50.92,50.89,50.91,17444.0,42.9333,42.9502,42.9249,42.9418,17444.0
2017-01-18 14:20:00,50.91,50.92,50.89,50.91,9977.0,42.9418,42.9502,42.9249,42.9418,9977.0
2017-01-18 14:25:00,50.91,50.94,50.91,50.94,15710.0,42.9418,42.9671,42.9418,42.9671,15710.0
2017-01-18 14:30:00,50.94,50.94,50.9,50.91,11463.0,42.9671,42.9671,42.9333,42.9418,11463.0
2017-01-18 14:35:00,50.91,50.91,50.89,50.91,7271.0,42.9418,42.9418,42.9249,42.9418,7271.0
2017-01-18 14:40:00,50.91,50.92,50.9,50.91,11835.0,42.9418,42.9502,42.9333,42.9418,11835.0
2017-01-18 14:45:00,50.91,50.91,50.88,50.88,17081.0,42.9418,42.9418,42.9164,42.9164,17081.0
2017-01-18 14:50:00,50.88,50.91,50.88,50.91,20830.0,42.9164,42.9418,42.9164,42.9418,20830.0
2017-01-18 14:55:00,50.91,50.94,50.91,50.94,13129.0,42.9418,42.9671,42.9418,42.9671,13129.0
2017-01-18 15:00:00,50.94,50.94,50.9,50.92,19173.0,42.9671,42.9671,42.9333,42.9502,19173.0
2017-01-18 15:05:00,50.91,50.92,50.88,50.89,15409.0,42.9418,42.9502,42.9164,42.9249,15409.0
2017-01-18 15:10:00,50.89,50.91,50.88,50.89,17283.0,42.9249,42.9418,42.9164,42.9249,17283.0
2017-01-18 15:15:00,50.9,50.92,50.89,50.92,27431.0,42.9333,42.9502,42.9249,42.9502,27431.0
2017-01-18 15:20:00,50.91,50.91,50.87,50.88,15763.0,42.9418,42.9418,42.908,42.9164,15763.0
2017-01-18 15:25:00,50.87,50.88,50.85,50.87,14373.0,42.908,42.9164,42.8911,42.908,14373.0
2017-01-18 15:30:00,50.87,50.88,50.85,50.87,26573.0,42.908,42.9164,42.8911,42.908,26573.0
2017-01-18 15:35:00,50.86,50.9,50.86,50.89,92745.0,42.8996,42.9333,42.8996,42.9249,92745.0
2017-01-18 15:40:00,50.9,50.93,50.89,50.93,145857.0,42.9333,42.9586,42.9249,42.9586,145857.0
2017-01-18 15:45:00,50.93,50.95,50.92,50.93,113259.0,42.9586,42.9755,42.9502,42.9586,113259.0
2017-01-18 15:50:00,50.93,50.97,50.92,50.96,55387.0,42.9586,42.9924,42.9502,42.9839,55387.0
2017-01-18 15:55:00,50.97,50.98,50.95,50.98,125688.0,42.9924,43.0008,42.9755,43.0008,125688.0
2017-01-19 09:30:00,51.02,51.12,51.0,51.11,49780.0,43.0345,43.1189,43.0177,43.1104,49780.0
2017-01-19 09:35:00,51.11,51.13,51.08,51.08,47721.0,43.1104,43.1273,43.0851,43.0851,47721.0
2017-01-19 09:40:00,51.07,51.09,51.04,51.05,54658.0,43.0767,43.0936,43.0514,43.0598,54658.0
2017-01-19 09:45:00,51.05,51.06,51.01,51.03,16746.0,43.0598,43.0683,43.0261,43.043,16746.0
2017-01-19 09:50:00,51.04,51.04,50.99,51.0,20766.0,43.0514,43.0514,43.0092,43.0177,20766.0
2017-01-19 09:55:00,51.01,51.02,50.97,50.97,9101.0,43.0261,43.0345,42.9924,42.9924,9101.0
2017-01-19 10:00:00,50.96,50.96,50.91,50.91,83672.0,42.9839,42.9839,42.9418,42.9418,83672.0
2017-01-19 10:05:00,50.91,50.91,50.86,50.86,5610.0,42.9418,42.9418,42.8996,42.8996,5610.0
2017-01-19 10:10:00,50.86,50.87,50.85,50.85,9320.0,42.8996,42.908,42.8911,42.8911,9320.0
2017-01-19 10:15:00,50.84,50.85,50.81,50.85,20862.0,42.8827,42.8911,42.8574,42.8911,20862.0
2017-01-19 10:20:00,50.86,50.87,50.85,50.86,7178.0,42.8996,42.908,42.8911,42.8996,7178.0
2017-01-19 10:25:00,50.87,50.9,50.86,50.9,17806.0,42.908,42.9333,42.8996,42.9333,17806.0
2017-01-19 10:30:00,50.89,50.89,50.85,50.85,20896.0,42.9249,42.9249,42.8911,42.8911,20896.0
2017-01-19 10:35:00,50.85,50.87,50.84,50.87,14390.0,42.8911,42.908,42.8827,42.908,14390.0
2017-01-19 10:40:00,50.87,50.9,50.86,50.88,21650.0,42.908,42.9333,42.8996,42.9164,21650.0
2017-01-19 10:45:00,50.89,50.89,50.81,50.83,42829.0,42.9249,42.9249,42.8574,42.8743,42829.0
2017-01-19 10:50:00,50.83,50.83,50.78,50.8,28250.0,42.8743,42.8743,42.8321,42.849,28250.0
2017-01-19 10:55:00,50.79,50.8,50.76,50.77,24482.0,42.8405,42.849,42.8152,42.8237,24482.0
2017-01-19 11:00:00,50.77,50.77,50.65,50.67,88701.0,42.8237,42.8237,42.7224,42.7393,88701.0
2017-01-19 11:05:00,50.68,50.71,50.67,50.7,17527.0,42.7477,42.7731,42.7393,42.7646,17527.0
2017-01-19 11:10:00,50.7,50.7,50.65,50.69,31972.0,42.7646,42.7646,42.7224,42.7562,31972.0
2017-01-19 11:15:00,50.69,50.74,50.68,50.74,35357.0,42.7562,42.7984,42.7477,42.7984,35357.0
2017-01-19 11:20:00,50.74,50.76,50.73,50.73,25448.0,42.7984,42.8152,42.7899,42.7899,25448.0
2017-01-19 11:25:00,50.73,50.74,50.71,50.72,30588.0,42.7899,42.7984,42.7731,42.7815,30588.0
2017-01-19 11:30:00,50.72,50.73,50.71,50.72,20441.0,42.7815,42.7899,42.7731,42.7815,20441.0
2017-01-19 11:35:00,50.72,50.72,50.68,50.7,33020.0,42.7815,42.7815,42.7477,42.7646,33020.0
2017-01-19 11:40:00,50.7,50.73,50.68,50.73,30090.0,42.7646,42.7899,42.7477,42.7899,30090.0
2017-01-19 11:45:00,50.74,50.75,50.71,50.73,27424.0,42.7984,42.8068,42.7731,42.7899,27424.0
2017-01-19 11:50:00,50.73,50.73,50.69,50.7,28475.0,42.7899,42.7899,42.7562,42.7646,28475.0
2017-01-19 11:55:00,50.71,50.71,50.68,50.68,26925.0,42.7731,42.7731,42.7477,42.7477,26925.0
2017-01-19 12:00:00,50.69,50.72,50.68,50.71,32065.0,42.7562,42.7815,42.7477,42.7731,32065.0
2017-01-19 12:05:00,50.71,50.71,50.68,50.69,24861.0,42.7731,42.7731,42.7477,42.7562,24861.0
2017-01-19 12:10:00,50.68,50.71,50.68,50.7,29132.0,42.7477,42.7731,42.7477,42.7646,29132.0
2017-01-19 12:15:00,50.7,50.71,50.69,50.7,18376.0,42.7646,42.7731,42.7562,42.7646,18376.0
2017-01-19 12:20:00,50.7,50.71,50.68,50.69,45726.0,42.7646,42.7731,42.7477,42.7562,45726.0
2017-01-19 12:25:00,50.69,50.71,50.67,50.69,17365.0,42.7562,42.7731,42.7393,42.7562,17365.0
2017-01-19 12:30:00,50.69,50.71,50.68,50.7,18836.0,42.7562,42.7731,42.7477,42.7646,18836.0
2017-01-19 12:35:00,50.7,50.73,50.7,50.7,15637.0,42.7646,42.7899,42.7646,42.7646,15637.0
2017-01-19 12:40:00,50.71,50.73,50.69,50.7,24089.0,42.7731,42.7899,42.7562,42.7646,24089.0
2017-01-19 12:45:00,50.7,50.7,50.67,50.68,23856.0,42.7646,42.7646,42.7393,42.7477,23856.0
2017-01-19 12:50:00,50.69,50.73,50.68,50.7,27654.0,42.7562,42.7899,42.7477,42.7646,27654.0
2017-01-19 12:55:00,50.7,50.72,50.68,50.7,22150.0,42.7646,42.7815,42.7477,42.7646,22150.0
2017-01-19 13:00:00,50.7,50.72,50.69,50.71,13915.0,42.7646,42.7815,42.7562,42.7731,13915.0
2017-01-19 13:05:00,50.72,50.73,50.68,50.73,18452.0,42.7815,42.7899,42.7477,42.7899,18452.0
2017-01-19 13:10:00,50.73,50.74,50.69,50.7,31170.0,42.7899,42.7984,42.7562,42.7646,31170.0
2017-01-19 13:15:00,50.7,50.71,50.69,50.7,49642.0,42.7646,42.7731,42.7562,42.7646,49642.0
2017-01-19 13:20:00,50.71,50.73,50.69,50.69,39544.0,42.7731,42.7899,42.7562,42.7562,39544.0
2017-01-19 13:25:00,50.7,50.71,50.68,50.68,21249.0,42.7646,42.7731,42.7477,42.7477,21249.0
2017-01-19 13:30:00,50.68,50.71,50.68,50.71,24923.0,42.7477,42.7731,42.7477,42.7731,24923.0
2017-01-19 13:35:00,50.71,50.72,50.7,50.71,24171.0,42.7731,42.7815,42.7646,42.7731,24171.0
2017-01-19 13:40:00,50.72,50.72,50.68,50.68,29823.0,42.7815,42.7815,42.7477,42.7477,29823.0
2017-01-19 13:45:00,50.68,50.7,50.67,50.68,28499.0,42.7477,42.7646,42.7393,42.7477,28499.0
2017-01-19 13:50:00,50.68,50.7,50.63,50.63,44008.0,42.7477,42.7646,42.7056,42.7056,44008.0
2017-01-19 13:55:00,50.63,50.64,50.61,50.61,27828.0,42.7056,42.714,42.6887,42.6887,27828.0
2017-01-19 14:00:00,50.61,50.61,50.58,50.6,24217.0,42.6887,42.6887,42.6634,42.6803,24217.0
2017-01-19 14:05:00,50.59,50.6,50.49,50.5,66304.0,42.6718,42.6803,42.5875,42.5959,66304.0
2017-01-19 14:10:00,50.5,50.54,50.49,50.49,22770.0,42.5959,42.6297,42.5875,42.5875,22770.0
2017-01-19 14:15:00,50.5,50.51,50.47,50.47,25489.0,42.5959,42.6044,42.5706,42.5706,25489.0
2017-01-19 14:20:00,50.47,50.55,50.45,50.55,57142.0,42.5706,42.6381,42.5537,42.6381,57142.0
2017-01-19 14:25:00,50.55,50.55,50.5,50.55,51892.0,42.6381,42.6381,42.5959,42.6381,51892.0
2017-01-19 14:30:00,50.55,50.57,50.54,50.55,41932.0,42.6381,42.655,42.6297,42.6381,41932.0
2017-01-19 14:35:00,50.54,50.55,50.51,50.53,17373.0,42.6297,42.6381,42.6044,42.6212,17373.0
2017-01-19 14:40:00,50.52,50.6,50.51,50.58,97001.0,42.6128,42.6803,42.6044,42.6634,97001.0
2017-01-19 14:45:00,50.59,50.6,50.55,50.55,46928.0,42.6718,42.6803,42.6381,42.6381,46928.0
2017-01-19 14:50:00,50.55,50.61,50.54,50.6,64045.0,42.6381,42.6887,42.6297,42.6803,64045.0
2017-01-19 14:55:00,50.61,50.61,50.59,50.6,30173.0,42.6887,42.6887,42.6718,42.6803,30173.0
2017-01-19 15:00:00,50.59,50.6,50.58,50.6,19402.0,42.6718,42.6803,42.6634,42.6803,19402.0
2017-01-19 15:05:00,50.6,50.63,50.58,50.6,49405.0,42.6803,42.7056,42.6634,42.6803,49405.0
2017-01-19 15:10:00,50.59,50.62,50.58,50.62,13274.0,42.6718,42.6971,42.6634,42.6971,13274.0
2017-01-19 15:15:00,50.62,50.71,50.62,50.7,37923.0,42.6971,42.7731,42.6971,42.7646,37923.0
2017-01-19 15:20:00,50.7,50.72,50.69,50.7,23934.0,42.7646,42.7815,42.7562,42.7646,23934.0
2017-01-19 15:25:00,50.7,50.72,50.69,50.7,56825.0,42.7646,42.7815,42.7562,42.7646,56825.0
2017-01-19 15:30:00,50.71,50.71,50.66,50.68,80715.0,42.7731,42.7731,42.7309,42.7477,80715.0
2017-01-19 15:35:00,50.67,50.71,50.67,50.69,55787.0,42.7393,42.7731,42.7393,42.7562,55787.0
2017-01-19 15:40:00,50.68,50.69,50.62,50.63,81731.0,42.7477,42.7562,42.6971,42.7056,81731.0
2017-01-19 15:45:00,50.62,50.64,50.61,50.63,184154.0,42.6971,42.714,42.6887,42.7056,184154.0
2017-01-19 15:50:00,50.63,50.66,50.63,50.64,85103.0,42.7056,42.7309,42.7056,42.714,85103.0
2017-01-19 15:55:00,50.64,50.68,50.64,50.65,177432.0,42.714,42.7477,42.714,42.7224,177432.0
2017-01-20 09:30:00,50.82,51.0,50.82,50.99,163268.0,42.8658,43.0177,42.8658,43.0092,163268.0
2017-01-20 09:35:00,51.01,51.1,51.01,51.1,118896.0,43.0261,43.102,43.0261,43.102,118896.0
2017-01-20 09:40:00,51.1,51.13,51.04,51.07,158121.0,43.102,43.1273,43.0514,43.0767,158121.0
2017-01-20 09:45:00,51.07,51.07,51.02,51.04,87419.0,43.0767,43.0767,43.0345,43.0514,87419.0
2017-01-20 09:50:00,51.04,51.07,51.02,51.06,37796.0,43.0514,43.0767,43.0345,43.0683,37796.0
2017-01-20 09:55:00,51.06,51.11,51.06,51.08,91226.0,43.0683,43.1104,43.0683,43.0851,91226.0
2017-01-20 10:00:00,51.09,51.11,51.06,51.09,36593.0,43.0936,43.1104,43.0683,43.0936,36593.0
2017-01-20 10:05:00,51.11,51.12,51.08,51.1,30297.0,43.1104,43.1189,43.0851,43.102,30297.0
2017-01-20 10:10:00,51.11,51.17,51.1,51.13,127655.0,43.1104,43.1611,43.102,43.1273,127655.0
2017-01-20 10:15:00,51.14,51.17,51.12,51.16,43395.0,43.1358,43.1611,43.1189,43.1526,43395.0
2017-01-20 10:20:00,51.16,51.18,51.1,51.12,27729.0,43.1526,43.1695,43.102,43.1189,27729.0
2017-01-20 10:25:00,51.11,51.14,51.08,51.1,46070.0,43.1104,43.1358,43.0851,43.102,46070.0
2017-01-20 10:30:00,51.1,51.12,51.08,51.1,41295.0,43.102,43.1189,43.0851,43.102,41295.0
2017-01-20 10:35:00,51.11,51.14,51.11,51.13,25632.0,43.1104,43.1358,43.1104,43.1273,25632.0
2017-01-20 10:40:00,51.13,51.17,51.11,51.12,34268.0,43.1273,43.1611,43.1104,43.1189,34268.0
2017-01-20 10:45:00,51.12,51.14,51.09,51.1,38679.0,43.1189,43.1358,43.0936,43.102,38679.0
2017-01-20 10:50:00,51.1,51.15,51.1,51.14,23820.0,43.102,43.1442,43.102,43.1358,23820.0
2017-01-20 10:55:00,51.14,51.16,51.13,51.16,18649.0,43.1358,43.1526,43.1273,43.1526,18649.0
2017-01-20 11:00:00,51.16,51.17,51.12,51.13,30798.0,43.1526,43.1611,43.1189,43.1273,30798.0
2017-01-20 11:05:00,51.13,51.15,51.11,51.12,42482.0,43.1273,43.1442,43.1104,43.1189,42482.0
2017-01-20 11:10:00,51.13,51.13,51.1,51.11,51553.0,43.1273,43.1273,43.102,43.1104,51553.0
2017-01-20 11:15:00,51.11,51.12,51.08,51.11,30009.0,43.1104,43.1189,43.0851,43.1104,30009.0
2017-01-20 11:20:00,51.1,51.11,51.07,51.07,58900.0,43.102,43.1104,43.0767,43.0767,58900.0
2017-01-20 11:25:00,51.06,51.08,51.04,51.04,38546.0,43.0683,43.0851,43.0514,43.0514,38546.0
2017-01-20 11:30:00,51.04,51.07,51.03,51.06,57266.0,43.0514,43.0767,43.043,43.0683,57266.0
2017-01-20 11:35:00,51.06,51.08,51.05,51.07,35295.0,43.0683,43.0851,43.0598,43.0767,35295.0
2017-01-20 11:40:00,51.06,51.07,51.05,51.06,22889.0,43.0683,43.0767,43.0598,43.0683,22889.0
2017-01-20 11:45:00,51.07,51.08,51.03,51.04,20543.0,43.0767,43.0851,43.043,43.0514,20543.0
2017-01-20 11:50:00,51.04,51.04,51.02,51.03,25566.0,43.0514,43.0514,43.0345,43.043,25566.0
2017-01-20 11:55:00,51.03,51.03,51.0,51.01,64529.0,43.043,43.043,43.0177,43.0261,64529.0
2017-01-20 12:00:00,51.01,51.03,50.99,51.0,25780.0,43.0261,43.043,43.0092,43.0177,25780.0
2017-01-20 12:05:00,51.0,51.0,50.88,50.98,195663.0,43.0177,43.0177,42.9164,43.0008,195663.0
2017-01-20 12:10:00,50.97,50.98,50.91,50.91,72132.0,42.9924,43.0008,42.9418,42.9418,72132.0
2017-01-20 12:15:00,50.91,51.0,50.89,50.97,44159.0,42.9418,43.0177,42.9249,42.9924,44159.0
2017-01-20 12:20:00,50.97,51.01,50.93,50.94,44859.0,42.9924,43.0261,42.9586,42.9671,44859.0
2017-01-20 12:25:00,50.94,50.95,50.89,50.91,35619.0,42.9671,42.9755,42.9249,42.9418,35619.0
2017-01-20 12:30:00,50.91,50.92,50.84,50.89,107064.0,42.9418,42.9502,42.8827,42.9249,107064.0
2017-01-20 12:35:00,50.89,50.89,50.82,50.85,54930.0,42.9249,42.9249,42.8658,42.8911,54930.0
2017-01-20 12:40:00,50.84,50.85,50.82,50.84,29456.0,42.8827,42.8911,42.8658,42.8827,29456.0
2017-01-20 12:45:00,50.85,50.85,50.82,50.82,33919.0,42.8911,42.8911,42.8658,42.8658,33919.0
2017-01-20 12:50:00,50.83,50.86,50.81,50.82,33419.0,42.8743,42.8996,42.8574,42.8658,33419.0
2017-01-20 12:55:00,50.82,50.85,50.78,50.85,22334.0,42.8658,42.8911,42.8321,42.8911,22334.0
2017-01-20 13:00:00,50.85,50.86,50.82,50.86,29615.0,42.8911,42.8996,42.8658,42.8996,29615.0
2017-01-20 13:05:00,50.86,50.93,50.86,50.93,26052.0,42.8996,42.9586,42.8996,42.9586,26052.0
2017-01-20 13:10:00,50.92,50.94,50.91,50.92,32502.0,42.9502,42.9671,42.9418,42.9502,32502.0
2017-01-20 13:15:00,50.92,50.96,50.91,50.95,98994.0,42.9502,42.9839,42.9418,42.9755,98994.0
2017-01-20 13:20:00,50.95,50.97,50.94,50.96,98248.0,42.9755,42.9924,42.9671,42.9839,98248.0
2017-01-20 13:25:00,50.96,50.96,50.94,50.95,29643.0,42.9839,42.9839,42.9671,42.9755,29643.0
2017-01-20 13:30:00,50.95,50.96,50.91,50.92,53934.0,42.9755,42.9839,42.9418,42.9502,53934.0
2017-01-20 13:35:00,50.92,50.93,50.9,50.91,18962.0,42.9502,42.9586,42.9333,42.9418,18962.0
2017-01-20 13:40:00,50.91,50.93,50.91,50.92,16475.0,42.9418,42.9586,42.9418,42.9502,16475.0
2017-01-20 13:45:00,50.92,50.93,50.89,50.89,20978.0,42.9502,42.9586,42.9249,42.9249,20978.0
2017-01-20 13:50:00,50.89,50.9,50.86,50.87,41206.0,42.9249,42.9333,42.8996,42.908,41206.0
2017-01-20 13:55:00,50.88,50.91,50.87,50.91,14053.0,42.9164,42.9418,42.908,42.9418,14053.0
2017-01-20 14:00:00,50.92,50.95,50.91,50.94,25165.0,42.9502,42.9755,42.9418,42.9671,25165.0
2017-01-20 14:05:00,50.95,50.97,50.94,50.96,15715.0,42.9755,42.9924,42.9671,42.9839,15715.0
2017-01-20 14:10:00,50.96,50.98,50.95,50.95,27530.0,42.9839,43.0008,42.9755,42.9755,27530.0
2017-01-20 14:15:00,50.94,50.97,50.93,50.97,48745.0,42.9671,42.9924,42.9586,42.9924,48745.0
2017-01-20 14:20:00,50.97,50.97,50.9,50.9,54456.0,42.9924,42.9924,42.9333,42.9333,54456.0
2017-01-20 14:25:00,50.91,50.93,50.91,50.93,21738.0,42.9418,42.9586,42.9418,42.9586,21738.0
2017-01-20 14:30:00,50.92,50.96,50.92,50.93,27223.0,42.9502,42.9839,42.9502,42.9586,27223.0
2017-01-20 14:35:00,50.93,50.93,50.89,50.92,19999.0,42.9586,42.9586,42.9249,42.9502,19999.0
2017-01-20 14:40:00,50.92,50.97,50.91,50.97,12145.0,42.9502,42.9924,42.9418,42.9924,12145.0
2017-01-20 14:45:00,50.97,50.97,50.94,50.95,65592.0,42.9924,42.9924,42.9671,42.9755,65592.0
2017-01-20 14:50:00,50.95,50.97,50.95,50.97,104105.0,42.9755,42.9924,42.9755,42.9924,104105.0
2017-01-20 14:55:00,50.97,50.99,50.96,50.98,20705.0,42.9924,43.0092,42.9839,43.0008,20705.0
2017-01-20 15:00:00,50.98,51.0,50.97,50.99,55741.0,43.0008,43.0177,42.9924,43.0092,55741.0
2017-01-20 15:05:00,51.0,51.01,50.97,51.01,42371.0,43.0177,43.0261,42.9924,43.0261,42371.0
2017-01-20 15:10:00,51.01,51.05,51.01,51.01,86331.0,43.0261,43.0598,43.0261,43.0261,86331.0
2017-01-20 15:15:00,51.01,51.01,50.97,50.98,21899.0,43.0261,43.0261,42.9924,43.0008,21899.0
2017-01-20 15:20:00,50.98,50.99,50.95,50.97,24862.0,43.0008,43.0092,42.9755,42.9924,24862.0
2017-01-20 15:25:00,50.96,50.97,50.94,50.95,175918.0,42.9839,42.9924,42.9671,42.9755,175918.0
2017-01-20 15:30:00,50.96,50.99,50.94,50.98,44494.0,42.9839,43.0092,42.9671,43.0008,44494.0
2017-01-20 15:35:00,50.98,51.02,50.97,51.01,36464.0,43.0008,43.0345,42.9924,43.0261,36464.0
2017-01-20 15:40:00,51.01,51.04,51.0,51.04,39837.0,43.0261,43.0514,43.0177,43.0514,39837.0
2017-01-20 15:45:00,51.03,51.06,51.02,51.05,82447.0,43.043,43.0683,43.0345,43.0598,82447.0
2017-01-20 15:50:00,51.05,51.08,51.02,51.03,167913.0,43.0598,43.0851,43.0345,43.043,167913.0
2017-01-20 15:55:00,51.03,51.1,51.02,51.08,486296.0,43.043,43.102,43.0345,43.0851,486296.0
2017-01-23 09:30:00,51.09,51.22,51.09,51.21,157021.0,43.0936,43.2032,43.0936,43.1948,157021.0
2017-01-23 09:35:00,51.21,51.27,51.19,51.23,120687.0,43.1948,43.2454,43.1779,43.2117,120687.0
2017-01-23 09:40:00,51.24,51.25,51.18,51.19,62944.0,43.2201,43.2285,43.1695,43.1779,62944.0
2017-01-23 09:45:00,51.19,51.21,51.15,51.16,45032.0,43.1779,43.1948,43.1442,43.1526,45032.0
2017-01-23 09:50:00,51.16,51.17,51.08,51.1,103447.0,43.1526,43.1611,43.0851,43.102,103447.0
2017-01-23 09:55:00,51.11,51.12,51.09,51.1,18492.0,43.1104,43.1189,43.0936,43.102,18492.0
2017-01-23 10:00:00,51.1,51.12,51.03,51.03,64497.0,43.102,43.1189,43.043,43.043,64497.0
2017-01-23 10:05:00,51.04,51.1,51.04,51.09,20111.0,43.0514,43.102,43.0514,43.0936,20111.0
2017-01-23 10:10:00,51.08,51.1,51.06,51.07,84260.0,43.0851,43.102,43.0683,43.0767,84260.0
2017-01-23 10:15:00,51.06,51.08,51.03,51.04,73709.0,43.0683,43.0851,43.043,43.0514,73709.0
2017-01-23 10:20:00,51.04,51.06,51.04,51.05,25599.0,43.0514,43.0683,43.0514,43.0598,25599.0
2017-01-23 10:25:00,51.05,51.06,51.0,51.0,31079.0,43.0598,43.0683,43.0177,43.0177,31079.0
2017-01-23 10:30:00,51.0,51.01,50.9,50.93,44488.0,43.0177,43.0261,42.9333,42.9586,44488.0
2017-01-23 10:35:00,50.93,50.94,50.92,50.93,21691.0,42.9586,42.9671,42.9502,42.9586,21691.0
2017-01-23 10:40:00,50.93,50.94,50.9,50.92,124670.0,42.9586,42.9671,42.9333,42.9502,124670.0
2017-01-23 10:45:00,50.93,50.96,50.92,50.95,98223.0,42.9586,42.9839,42.9502,42.9755,98223.0
2017-01-23 10:50:00,50.96,50.99,50.96,50.98,24718.0,42.9839,43.0092,42.9839,43.0008,24718.0
2017-01-23 10:55:00,50.99,51.03,50.98,51.02,23305.0,43.0092,43.043,43.0008,43.0345,23305.0
2017-01-23 11:00:00,51.02,51.04,51.0,51.02,17095.0,43.0345,43.0514,43.0177,43.0345,17095.0
2017-01-23 11:05:00,51.02,51.04,51.01,51.03,27988.0,43.0345,43.0514,43.0261,43.043,27988.0
2017-01-23 11:10:00,51.03,51.03,50.98,50.98,80527.0,43.043,43.043,43.0008,43.0008,80527.0
2017-01-23 11:15:00,50.99,51.01,50.97,50.98,38341.0,43.0092,43.0261,42.9924,43.0008,38341.0
2017-01-23 11:20:00,50.99,51.0,50.94,50.94,34188.0,43.0092,43.0177,42.9671,42.9671,34188.0
2017-01-23 11:25:00,50.95,50.98,50.94,50.97,38063.0,42.9755,43.0008,42.9671,42.9924,38063.0
2017-01-23 11:30:00,50.98,51.01,50.97,51.01,30013.0,43.0008,43.0261,42.9924,43.0261,30013.0
2017-01-23 11:35:00,51.01,51.02,50.99,51.0,24475.0,43.0261,43.0345,43.0092,43.0177,24475.0
2017-01-23 11:40:00,51.0,51.01,50.97,50.98,23473.0,43.0177,43.0261,42.9924,43.0008,23473.0
2017-01-23 11:45:00,50.98,50.99,50.9,50.91,55721.0,43.0008,43.0092,42.9333,42.9418,55721.0
2017-01-23 11:50:00,50.91,50.94,50.9,50.9,26049.0,42.9418,42.9671,42.9333,42.9333,26049.0
2017-01-23 11:55:00,50.9,50.95,50.9,50.95,22717.0,42.9333,42.9755,42.9333,42.9755,22717.0
2017-01-23 12:00:00,50.95,50.95,50.91,50.92,36999.0,42.9755,42.9755,42.9418,42.9502,36999.0
2017-01-23 12:05:00,50.93,50.94,50.9,50.9,21503.0,42.9586,42.9671,42.9333,42.9333,21503.0
2017-01-23 12:10:00,50.9,50.93,50.89,50.93,19483.0,42.9333,42.9586,42.9249,42.9586,19483.0
2017-01-23 12:15:00,50.92,50.96,50.9,50.95,34310.0,42.9502,42.9839,42.9333,42.9755,34310.0
2017-01-23 12:20:00,50.96,50.98,50.96,50.98,49220.0,42.9839,43.0008,42.9839,43.0008,49220.0
2017-01-23 12:25:00,50.98,50.98,50.95,50.96,25203.0,43.0008,43.0008,42.9755,42.9839,25203.0
2017-01-23 12:30:00,50.96,50.99,50.96,50.99,8400.0,42.9839,43.0092,42.9839,43.0092,8400.0
2017-01-23 12:35:00,50.98,50.99,50.97,50.97,13577.0,43.0008,43.0092,42.9924,42.9924,13577.0
2017-01-23 12:40:00,50.98,51.01,50.96,50.99,25709.0,43.0008,43.0261,42.9839,43.0092,25709.0
2017-01-23 12:45:00,51.0,51.0,50.95,50.97,21084.0,43.0177,43.0177,42.9755,42.9924,21084.0
2017-01-23 12:50:00,50.97,50.99,50.96,50.98,20128.0,42.9924,43.0092,42.9839,43.0008,20128.0
2017-01-23 12:55:00,50.98,50.99,50.96,50.97,23043.0,43.0008,43.0092,42.9839,42.9924,23043.0
2017-01-23 13:00:00,50.97,50.98,50.95,50.98,45354.0,42.9924,43.0008,42.9755,43.0008,45354.0
2017-01-23 13:05:00,50.98,50.98,50.96,50.96,13941.0,43.0008,43.0008,42.9839,42.9839,13941.0
2017-01-23 13:10:00,50.96,50.97,50.94,50.95,26405.0,42.9839,42.9924,42.9671,42.9755,26405.0
2017-01-23 13:15:00,50.95,50.95,50.93,50.94,10646.0,42.9755,42.9755,42.9586,42.9671,10646.0
2017-01-23 13:20:00,50.95,50.98,50.93,50.93,20888.0,42.9755,43.0008,42.9586,42.9586,20888.0
2017-01-23 13:25:00,50.94,50.97,50.92,50.96,15420.0,42.9671,42.9924,42.9502,42.9839,15420.0
2017-01-23 13:30:00,50.96,51.01,50.94,51.0,20644.0,42.9839,43.0261,42.9671,43.0177,20644.0
2017-01-23 13:35:00,51.0,51.07,51.0,51.07,52709.0,43.0177,43.0767,43.0177,43.0767,52709.0
2017-01-23 13:40:00,51.08,51.08,51.05,51.05,508469.0,43.0851,43.0851,43.0598,43.0598,508469.0
2017-01-23 13:45:00,51.05,51.06,51.03,51.04,11985.0,43.0598,43.0683,43.043,43.0514,11985.0
2017-01-23 13:50:00,51.04,51.05,51.0,51.0,34440.0,43.0514,43.0598,43.0177,43.0177,34440.0
2017-01-23 13:55:00,51.0,51.02,50.98,51.0,18591.0,43.0177,43.0345,43.0008,43.0177,18591.0
2017-01-23 14:00:00,51.0,51.03,51.0,51.02,54145.0,43.0177,43.043,43.0177,43.0345,54145.0
2017-01-23 14:05:00,51.02,51.02,50.99,51.0,44709.0,43.0345,43.0345,43.0092,43.0177,44709.0
2017-01-23 14:10:00,51.0,51.01,50.98,51.0,19817.0,43.0177,43.0261,43.0008,43.0177,19817.0
2017-01-23 14:15:00,51.0,51.01,50.99,50.99,20226.0,43.0177,43.0261,43.0092,43.0092,20226.0
2017-01-23 14:20:00,50.99,51.0,50.98,50.99,69108.0,43.0092,43.0177,43.0008,43.0092,69108.0
2017-01-23 14:25:00,50.99,51.03,50.99,51.02,61211.0,43.0092,43.043,43.0092,43.0345,61211.0
2017-01-23 14:30:00,51.03,51.06,51.02,51.05,34674.0,43.043,43.0683,43.0345,43.0598,34674.0
2017-01-23 14:35:00,51.04,51.06,51.03,51.06,15280.0,43.0514,43.0683,43.043,43.0683,15280.0
2017-01-23 14:40:00,51.07,51.08,51.05,51.08,22827.0,43.0767,43.0851,43.0598,43.0851,22827.0
2017-01-23 14:45:00,51.07,51.1,51.07,51.07,16966.0,43.0767,43.102,43.0767,43.0767,16966.0
2017-01-23 14:50:00,51.08,51.1,51.07,51.09,26073.0,43.0851,43.102,43.0767,43.0936,26073.0
2017-01-23 14:55:00,51.09,51.12,51.09,51.11,41420.0,43.0936,43.1189,43.0936,43.1104,41420.0
2017-01-23 15:00:00,51.11,51.12,51.1,51.11,22557.0,43.1104,43.1189,43.102,43.1104,22557.0
2017-01-23 15:05:00,51.1,51.1,51.05,51.07,37403.0,43.102,43.102,43.0598,43.0767,37403.0
2017-01-23 15:10:00,51.06,51.07,51.04,51.04,44850.0,43.0683,43.0767,43.0514,43.0514,44850.0
2017-01-23 15:15:00,51.05,51.07,51.04,51.07,23198.0,43.0598,43.0767,43.0514,43.0767,23198.0
2017-01-23 15:20:00,51.07,51.13,51.06,51.13,35898.0,43.0767,43.1273,43.0683,43.1273,35898.0
2017-01-23 15:25:00,51.12,51.14,51.11,51.12,23859.0,43.1189,43.1358,43.1104,43.1189,23859.0
2017-01-23 15:30:00,51.12,51.16,51.11,51.14,94836.0,43.1189,43.1526,43.1104,43.1358,94836.0
2017-01-23 15:35:00,51.15,51.19,51.13,51.18,163743.0,43.1442,43.1779,43.1273,43.1695,163743.0
2017-01-23 15:40:00,51.18,51.2,51.17,51.2,47296.0,43.1695,43.1864,43.1611,43.1864,47296.0
2017-01-23 15:45:00,51.19,51.21,51.18,51.19,77764.0,43.1779,43.1948,43.1695,43.1779,77764.0
2017-01-23 15:50:00,51.19,51.19,51.16,51.18,95185.0,43.1779,43.1779,43.1526,43.1695,95185.0
2017-01-23 15:55:00,51.19,51.23,51.19,51.21,234703.0,43.1779,43.2117,43.1779,43.1948,234703.0
2017-01-24 09:30:00,51.27,51.79,51.27,51.79,208167.0,43.2454,43.684,43.2454,43.684,208167.0
2017-01-24 09:35:00,51.8,51.86,51.77,51.79,252269.0,43.6925,43.7431,43.6671,43.684,252269.0
2017-01-24 09:40:00,51.79,51.89,51.78,51.87,134877.0,43.684,43.7684,43.6756,43.7515,134877.0
2017-01-24 09:45:00,51.87,51.92,51.87,51.92,143367.0,43.7515,43.7937,43.7515,43.7937,143367.0
2017-01-24 09:50:00,51.93,51.98,51.92,51.97,47142.0,43.8021,43.8443,43.7937,43.8358,47142.0
2017-01-24 09:55:00,51.97,51.99,51.93,51.98,35144.0,43.8358,43.8527,43.8021,43.8443,35144.0
2017-01-24 10:00:00,51.98,51.99,51.9,51.94,52787.0,43.8443,43.8527,43.7768,43.8105,52787.0
2017-01-24 10:05:00,51.94,52.0,51.93,51.97,41889.0,43.8105,43.8611,43.8021,43.8358,41889.0
2017-01-24 10:10:00,51.97,52.1,51.97,52.07,99564.0,43.8358,43.9455,43.8358,43.9202,99564.0
2017-01-24 10:15:00,52.08,52.08,51.99,52.0,100162.0,43.9286,43.9286,43.8527,43.8611,100162.0
2017-01-24 10:20:00,52.0,52.07,51.99,52.07,114843.0,43.8611,43.9202,43.8527,43.9202,114843.0
2017-01-24 10:25:00,52.07,52.09,52.05,52.06,28735.0,43.9202,43.9371,43.9033,43.9118,28735.0
2017-01-24 10:30:00,52.06,52.09,52.05,52.09,34168.0,43.9118,43.9371,43.9033,43.9371,34168.0
2017-01-24 10:35:00,52.09,52.14,52.08,52.08,42611.0,43.9371,43.9792,43.9286,43.9286,42611.0
2017-01-24 10:40:00,52.08,52.09,52.06,52.08,102254.0,43.9286,43.9371,43.9118,43.9286,102254.0
2017-01-24 10:45:00,52.09,52.14,52.07,52.13,158417.0,43.9371,43.9792,43.9202,43.9708,158417.0
2017-01-24 10:50:00,52.13,52.16,52.12,52.16,96337.0,43.9708,43.9961,43.9624,43.9961,96337.0
2017-01-24 10:55:00,52.16,52.18,52.15,52.16,47023.0,43.9961,44.013,43.9877,43.9961,47023.0
2017-01-24 11:00:00,52.16,52.22,52.15,52.22,90072.0,43.9961,44.0467,43.9877,44.0467,90072.0
2017-01-24 11:05:00,52.22,52.26,52.22,52.25,26434.0,44.0467,44.0805,44.0467,44.072,26434.0
2017-01-24 11:10:00,52.25,52.27,52.22,52.23,38603.0,44.072,44.0889,44.0467,44.0551,38603.0
2017-01-24 11:15:00,52.23,52.24,52.18,52.19,74669.0,44.0551,44.0636,44.013,44.0214,74669.0
2017-01-24 11:20:00,52.2,52.23,52.17,52.21,39812.0,44.0298,44.0551,44.0045,44.0383,39812.0
2017-01-24 11:25:00,52.21,52.25,52.21,52.24,51630.0,44.0383,44.072,44.0383,44.0636,51630.0
2017-01-24 11:30:00,52.25,52.25,52.19,52.2,39918.0,44.072,44.072,44.0214,44.0298,39918.0
2017-01-24 11:35:00,52.21,52.27,52.2,52.24,46318.0,44.0383,44.0889,44.0298,44.0636,46318.0
2017-01-24 11:40:00,52.25,52.3,52.24,52.28,136236.0,44.072,44.1142,44.0636,44.0973,136236.0
2017-01-24 11:45:00,52.28,52.29,52.22,52.25,61829.0,44.0973,44.1058,44.0467,44.072,61829.0
2017-01-24 11:50:00,52.25,52.3,52.25,52.3,19141.0,44.072,44.1142,44.072,44.1142,19141.0
2017-01-24 11:55:00,52.29,52.31,52.29,52.3,42282.0,44.1058,44.1226,44.1058,44.1142,42282.0
2017-01-24 12:00:00,52.3,52.32,52.28,52.29,44959.0,44.1142,44.1311,44.0973,44.1058,44959.0
2017-01-24 12:05:00,52.29,52.3,52.27,52.28,23398.0,44.1058,44.1142,44.0889,44.0973,23398.0
2017-01-24 12:10:00,52.28,52.33,52.26,52.32,89061.0,44.0973,44.1395,44.0805,44.1311,89061.0
2017-01-24 12:15:00,52.32,52.32,52.29,52.3,26027.0,44.1311,44.1311,44.1058,44.1142,26027.0
2017-01-24 12:20:00,52.3,52.32,52.3,52.32,42515.0,44.1142,44.1311,44.1142,44.1311,42515.0
2017-01-24 12:25:00,52.32,52.39,52.31,52.37,112099.0,44.1311,44.1901,44.1226,44.1732,112099.0
2017-01-24 12:30:00,52.36,52.37,52.34,52.36,53007.0,44.1648,44.1732,44.1479,44.1648,53007.0
2017-01-24 12:35:00,52.36,52.36,52.34,52.35,23095.0,44.1648,44.1648,44.1479,44.1564,23095.0
2017-01-24 12:40:00,52.36,52.4,52.35,52.4,31038.0,44.1648,44.1985,44.1564,44.1985,31038.0
2017-01-24 12:45:00,52.4,52.43,52.38,52.38,57238.0,44.1985,44.2238,44.1817,44.1817,57238.0
2017-01-24 12:50:00,52.38,52.4,52.38,52.39,64181.0,44.1817,44.1985,44.1817,44.1901,64181.0
2017-01-24 12:55:00,52.39,52.4,52.37,52.39,95982.0,44.1901,44.1985,44.1732,44.1901,95982.0
2017-01-24 13:00:00,52.39,52.47,52.39,52.45,144939.0,44.1901,44.2576,44.1901,44.2407,144939.0
2017-01-24 13:05:00,52.45,52.49,52.44,52.47,24191.0,44.2407,44.2745,44.2323,44.2576,24191.0
2017-01-24 13:10:00,52.47,52.47,52.44,52.44,46894.0,44.2576,44.2576,44.2323,44.2323,46894.0
2017-01-24 13:15:00,52.44,52.48,52.43,52.46,66980.0,44.2323,44.266,44.2238,44.2492,66980.0
2017-01-24 13:20:00,52.47,52.5,52.46,52.47,102376.0,44.2576,44.2829,44.2492,44.2576,102376.0
2017-01-24 13:25:00,52.46,52.48,52.45,52.48,30375.0,44.2492,44.266,44.2407,44.266,30375.0
2017-01-24 13:30:00,52.48,52.52,52.47,52.51,127280.0,44.266,44.2998,44.2576,44.2913,127280.0
2017-01-24 13:35:00,52.51,52.52,52.48,52.48,129071.0,44.2913,44.2998,44.266,44.266,129071.0
2017-01-24 13:40:00,52.49,52.52,52.48,52.48,79026.0,44.2745,44.2998,44.266,44.266,79026.0
2017-01-24 13:45:00,52.49,52.52,52.47,52.5,27895.0,44.2745,44.2998,44.2576,44.2829,27895.0
2017-01-24 13:50:00,52.51,52.52,52.47,52.48,76996.0,44.2913,44.2998,44.2576,44.266,76996.0
2017-01-24 13:55:00,52.48,52.48,52.45,52.47,38463.0,44.266,44.266,44.2407,44.2576,38463.0
2017-01-24 14:00:00,52.47,52.51,52.46,52.48,96813.0,44.2576,44.2913,44.2492,44.266,96813.0
2017-01-24 14:05:00,52.49,52.52,52.47,52.5,38701.0,44.2745,44.2998,44.2576,44.2829,38701.0
2017-01-24 14:10:00,52.5,52.5,52.45,52.48,37344.0,44.2829,44.2829,44.2407,44.266,37344.0
2017-01-24 14:15:00,52.48,52.55,52.47,52.54,52617.0,44.266,44.3251,44.2576,44.3166,52617.0
2017-01-24 14:20:00,52.55,52.55,52.52,52.52,30682.0,44.3251,44.3251,44.2998,44.2998,30682.0
2017-01-24 14:25:00,52.52,52.56,52.5,52.5,106042.0,44.2998,44.3335,44.2829,44.2829,106042.0
2017-01-24 14:30:00,52.5,52.55,52.5,52.55,82904.0,44.2829,44.3251,44.2829,44.3251,82904.0
2017-01-24 14:35:00,52.55,52.55,52.52,52.54,27942.0,44.3251,44.3251,44.2998,44.3166,27942.0
2017-01-24 14:40:00,52.54,52.59,52.54,52.58,74821.0,44.3166,44.3588,44.3166,44.3504,74821.0
2017-01-24 14:45:00,52.58,52.62,52.57,52.59,126766.0,44.3504,44.3841,44.3419,44.3588,126766.0
2017-01-24 14:50:00,52.59,52.61,52.58,52.6,63014.0,44.3588,44.3757,44.3504,44.3672,63014.0
2017-01-24 14:55:00,52.6,52.62,52.6,52.6,72937.0,44.3672,44.3841,44.3672,44.3672,72937.0
2017-01-24 15:00:00,52.61,52.63,52.58,52.58,176734.0,44.3757,44.3925,44.3504,44.3504,176734.0
2017-01-24 15:05:00,52.57,52.59,52.55,52.58,102142.0,44.3419,44.3588,44.3251,44.3504,102142.0
2017-01-24 15:10:00,52.58,52.6,52.55,52.57,114512.0,44.3504,44.3672,44.3251,44.3419,114512.0
2017-01-24 15:15:00,52.57,52.59,52.55,52.55,168560.0,44.3419,44.3588,44.3251,44.3251,168560.0
2017-01-24 15:20:00,52.56,52.58,52.55,52.56,69069.0,44.3335,44.3504,44.3251,44.3335,69069.0
2017-01-24 15:25:00,52.55,52.56,52.52,52.54,85186.0,44.3251,44.3335,44.2998,44.3166,85186.0
2017-01-24 15:30:00,52.53,52.55,52.52,52.54,193160.0,44.3082,44.3251,44.2998,44.3166,193160.0
2017-01-24 15:35:00,52.53,52.54,52.5,52.51,103356.0,44.3082,44.3166,44.2829,44.2913,103356.0
2017-01-24 15:40:00,52.5,52.55,52.5,52.55,162592.0,44.2829,44.3251,44.2829,44.3251,162592.0
2017-01-24 15:45:00,52.55,52.55,52.53,52.53,97662.0,44.3251,44.3251,44.3082,44.3082,97662.0
2017-01-24 15:50:00,52.53,52.55,52.52,52.54,104396.0,44.3082,44.3251,44.2998,44.3166,104396.0
2017-01-24 15:55:00,52.54,52.54,52.48,52.5,292119.0,44.3166,44.3166,44.266,44.2829,292119.0
2017-01-25 09:30:00,52.73,52.73,52.39,52.45,252296.0,44.4769,44.4769,44.1901,44.2407,252296.0
2017-01-25 09:35:00,52.44,52.51,52.43,52.47,308295.0,44.2323,44.2913,44.2238,44.2576,308295.0
2017-01-25 09:40:00,52.47,52.51,52.41,52.51,92651.0,44.2576,44.2913,44.207,44.2913,92651.0
2017-01-25 09:45:00,52.51,52.57,52.51,52.53,97910.0,44.2913,44.3419,44.2913,44.3082,97910.0
2017-01-25 09:50:00,52.52,52.59,52.49,52.58,85055.0,44.2998,44.3588,44.2745,44.3504,85055.0
2017-01-25 09:55:00,52.58,52.65,52.53,52.65,124724.0,44.3504,44.4094,44.3082,44.4094,124724.0
2017-01-25 10:00:00,52.64,52.71,52.64,52.7,55726.0,44.401,44.46,44.401,44.4516,55726.0
2017-01-25 10:05:00,52.71,52.77,52.7,52.74,71302.0,44.46,44.5106,44.4516,44.4853,71302.0
2017-01-25 10:10:00,52.75,52.8,52.74,52.78,60682.0,44.4938,44.5359,44.4853,44.5191,60682.0
2017-01-25 10:15:00,52.78,52.82,52.76,52.81,174511.0,44.5191,44.5528,44.5022,44.5444,174511.0
2017-01-25 10:20:00,52.81,52.81,52.76,52.79,52847.0,44.5444,44.5444,44.5022,44.5275,52847.0
2017-01-25 10:25:00,52.79,52.81,52.73,52.74,35923.0,44.5275,44.5444,44.4769,44.4853,35923.0
2017-01-25 10:30:00,52.74,52.74,52.67,52.69,77875.0,44.4853,44.4853,44.4263,44.4432,77875.0
2017-01-25 10:35:00,52.68,52.72,52.67,52.72,44761.0,44.4347,44.4685,44.4263,44.4685,44761.0
2017-01-25 10:40:00,52.72,52.73,52.68,52.72,48648.0,44.4685,44.4769,44.4347,44.4685,48648.0
2017-01-25 10:45:00,52.73,52.73,52.66,52.69,55181.0,44.4769,44.4769,44.4178,44.4432,55181.0
2017-01-25 10:50:00,52.69,52.74,52.68,52.73,23703.0,44.4432,44.4853,44.4347,44.4769,23703.0
2017-01-25 10:55:00,52.73,52.75,52.71,52.73,49558.0,44.4769,44.4938,44.46,44.4769,49558.0
2017-01-25 11:00:00,52.72,52.73,52.68,52.72,44199.0,44.4685,44.4769,44.4347,44.4685,44199.0
2017-01-25 11:05:00,52.72,52.73,52.67,52.67,27182.0,44.4685,44.4769,44.4263,44.4263,27182.0
2017-01-25 11:10:00,52.67,52.69,52.64,52.64,25658.0,44.4263,44.4432,44.401,44.401,25658.0
2017-01-25 11:15:00,52.64,52.67,52.62,52.64,46230.0,44.401,44.4263,44.3841,44.401,46230.0
2017-01-25 11:20:00,52.65,52.66,52.62,52.62,46383.0,44.4094,44.4178,44.3841,44.3841,46383.0
2017-01-25 11:25:00,52.62,52.62,52.57,52.58,63688.0,44.3841,44.3841,44.3419,44.3504,63688.0
2017-01-25 11:30:00,52.59,52.6,52.53,52.55,227395.0,44.3588,44.3672,44.3082,44.3251,227395.0
2017-01-25 11:35:00,52.55,52.58,52.53,52.54,24772.0,44.3251,44.3504,44.3082,44.3166,24772.0
2017-01-25 11:40:00,52.54,52.55,52.53,52.55,25000.0,44.3166,44.3251,44.3082,44.3251,25000.0
2017-01-25 11:45:00,52.55,52.56,52.52,52.52,47853.0,44.3251,44.3335,44.2998,44.2998,47853.0
2017-01-25 11:50:00,52.53,52.53,52.45,52.45,64817.0,44.3082,44.3082,44.2407,44.2407,64817.0
2017-01-25 11:55:00,52.46,52.52,52.46,52.52,33619.0,44.2492,44.2998,44.2492,44.2998,33619.0
2017-01-25 12:00:00,52.53,52.55,52.51,52.55,28337.0,44.3082,44.3251,44.2913,44.3251,28337.0
2017-01-25 12:05:00,52.54,52.59,52.53,52.57,21608.0,44.3166,44.3588,44.3082,44.3419,21608.0
2017-01-25 12:10:00,52.57,52.6,52.55,52.59,35339.0,44.3419,44.3672,44.3251,44.3588,35339.0
2017-01-25 12:15:00,52.6,52.6,52.56,52.57,18864.0,44.3672,44.3672,44.3335,44.3419,18864.0
2017-01-25 12:20:00,52.58,52.6,52.55,52.55,34168.0,44.3504,44.3672,44.3251,44.3251,34168.0
2017-01-25 12:25:00,52.57,52.64,52.56,52.63,48994.0,44.3419,44.401,44.3335,44.3925,48994.0
2017-01-25 12:30:00,52.63,52.63,52.58,52.58,8649.0,44.3925,44.3925,44.3504,44.3504,8649.0
2017-01-25 12:35:00,52.58,52.6,52.54,52.57,15772.0,44.3504,44.3672,44.3166,44.3419,15772.0
2017-01-25 12:40:00,52.56,52.61,52.56,52.57,74237.0,44.3335,44.3757,44.3335,44.3419,74237.0
2017-01-25 12:45:00,52.57,52.59,52.56,52.58,24081.0,44.3419,44.3588,44.3335,44.3504,24081.0
2017-01-25 12:50:00,52.57,52.6,52.55,52.59,43835.0,44.3419,44.3672,44.3251,44.3588,43835.0
2017-01-25 12:55:00,52.58,52.6,52.56,52.59,18541.0,44.3504,44.3672,44.3335,44.3588,18541.0
2017-01-25 13:00:00,52.59,52.61,52.57,52.59,48867.0,44.3588,44.3757,44.3419,44.3588,48867.0
2017-01-25 13:05:00,52.59,52.6,52.57,52.58,28876.0,44.3588,44.3672,44.3419,44.3504,28876.0
2017-01-25 13:10:00,52.58,52.61,52.58,52.6,44894.0,44.3504,44.3757,44.3504,44.3672,44894.0
2017-01-25 13:15:00,52.6,52.63,52.59,52.63,55069.0,44.3672,44.3925,44.3588,44.3925,55069.0
2017-01-25 13:20:00,52.62,52.63,52.6,52.6,25903.0,44.3841,44.3925,44.3672,44.3672,25903.0
2017-01-25 13:25:00,52.6,52.62,52.58,52.59,68565.0,44.3672,44.3841,44.3504,44.3588,68565.0
2017-01-25 13:30:00,52.6,52.6,52.56,52.57,40585.0,44.3672,44.3672,44.3335,44.3419,40585.0
2017-01-25 13:35:00,52.57,52.6,52.56,52.58,27051.0,44.3419,44.3672,44.3335,44.3504,27051.0
2017-01-25 13:40:00,52.59,52.6,52.57,52.59,45599.0,44.3588,44.3672,44.3419,44.3588,45599.0
2017-01-25 13:45:00,52.6,52.64,52.59,52.61,75511.0,44.3672,44.401,44.3588,44.3757,75511.0
2017-01-25 13:50:00,52.61,52.64,52.61,52.62,68464.0,44.3757,44.401,44.3757,44.3841,68464.0
2017-01-25 13:55:00,52.62,52.67,52.61,52.65,38569.0,44.3841,44.4263,44.3757,44.4094,38569.0
2017-01-25 14:00:00,52.64,52.68,52.64,52.67,13812.0,44.401,44.4347,44.401,44.4263,13812.0
2017-01-25 14:05:00,52.67,52.73,52.66,52.72,27779.0,44.4263,44.4769,44.4178,44.4685,27779.0
2017-01-25 14:10:00,52.72,52.73,52.67,52.68,35173.0,44.4685,44.4769,44.4263,44.4347,35173.0
2017-01-25 14:15:00,52.68,52.71,52.67,52.71,47700.0,44.4347,44.46,44.4263,44.46,47700.0
2017-01-25 14:20:00,52.71,52.77,52.69,52.76,75718.0,44.46,44.5106,44.4432,44.5022,75718.0
2017-01-25 14:25:00,52.77,52.79,52.74,52.76,30487.0,44.5106,44.5275,44.4853,44.5022,30487.0
2017-01-25 14:30:00,52.75,52.77,52.71,52.77,115389.0,44.4938,44.5106,44.46,44.5106,115389.0
2017-01-25 14:35:00,52.76,52.78,52.75,52.77,25932.0,44.5022,44.5191,44.4938,44.5106,25932.0
2017-01-25 14:40:00,52.77,52.79,52.73,52.73,51729.0,44.5106,44.5275,44.4769,44.4769,51729.0
2017-01-25 14:45:00,52.73,52.76,52.73,52.74,41050.0,44.4769,44.5022,44.4769,44.4853,41050.0
2017-01-25 14:50:00,52.73,52.76,52.73,52.75,91552.0,44.4769,44.5022,44.4769,44.4938,91552.0
2017-01-25 14:55:00,52.75,52.75,52.74,52.75,9274.0,44.4938,44.4938,44.4853,44.4938,9274.0
2017-01-25 15:00:00,52.75,52.81,52.74,52.81,78382.0,44.4938,44.5444,44.4853,44.5444,78382.0
2017-01-25 15:05:00,52.8,52.81,52.73,52.77,38991.0,44.5359,44.5444,44.4769,44.5106,38991.0
2017-01-25 15:10:00,52.78,52.85,52.77,52.83,75186.0,44.5191,44.5781,44.5106,44.5612,75186.0
2017-01-25 15:15:00,52.84,52.84,52.76,52.77,96305.0,44.5697,44.5697,44.5022,44.5106,96305.0
2017-01-25 15:20:00,52.76,52.82,52.76,52.82,56812.0,44.5022,44.5528,44.5022,44.5528,56812.0
2017-01-25 15:25:00,52.81,52.84,52.8,52.82,33268.0,44.5444,44.5697,44.5359,44.5528,33268.0
2017-01-25 15:30:00,52.81,52.84,52.8,52.83,136041.0,44.5444,44.5697,44.5359,44.5612,136041.0
2017-01-25 15:35:00,52.83,52.87,52.81,52.87,98905.0,44.5612,44.595,44.5444,44.595,98905.0
2017-01-25 15:40:00,52.87,52.88,52.84,52.86,92513.0,44.595,44.6034,44.5697,44.5865,92513.0
2017-01-25 15:45:00,52.86,52.9,52.84,52.89,226820.0,44.5865,44.6203,44.5697,44.6118,226820.0
2017-01-25 15:50:00,52.89,52.91,52.87,52.89,389443.0,44.6118,44.6287,44.595,44.6118,389443.0
2017-01-25 15:55:00,52.89,52.91,52.85,52.86,388868.0,44.6118,44.6287,44.5781,44.5865,388868.0
2017-01-26 09:30:00,52.87,52.94,52.74,52.92,220567.0,44.595,44.654,44.4853,44.6372,220567.0
2017-01-26 09:35:00,52.91,52.95,52.84,52.92,171088.0,44.6287,44.6625,44.5697,44.6372,171088.0
2017-01-26 09:40:00,52.92,52.93,52.8,52.9,190749.0,44.6372,44.6456,44.5359,44.6203,190749.0
2017-01-26 09:45:00,52.9,52.98,52.87,52.96,117069.0,44.6203,44.6878,44.595,44.6709,117069.0
2017-01-26 09:50:00,52.96,53.03,52.92,53.0,124938.0,44.6709,44.7299,44.6372,44.7046,124938.0
2017-01-26 09:55:00,53.0,53.04,52.96,53.02,78303.0,44.7046,44.7384,44.6709,44.7215,78303.0
2017-01-26 10:00:00,53.01,53.12,52.98,53.12,109053.0,44.7131,44.8058,44.6878,44.8058,109053.0
2017-01-26 10:05:00,53.11,53.14,53.06,53.11,100636.0,44.7974,44.8227,44.7552,44.7974,100636.0
2017-01-26 10:10:00,53.11,53.17,53.11,53.16,71745.0,44.7974,44.848,44.7974,44.8396,71745.0
2017-01-26 10:15:00,53.16,53.21,53.15,53.19,125662.0,44.8396,44.8818,44.8312,44.8649,125662.0
2017-01-26 10:20:00,53.18,53.21,53.13,53.13,93861.0,44.8565,44.8818,44.8143,44.8143,93861.0
2017-01-26 10:25:00,53.12,53.15,53.11,53.13,75916.0,44.8058,44.8312,44.7974,44.8143,75916.0
2017-01-26 10:30:00,53.13,53.19,53.12,53.18,60232.0,44.8143,44.8649,44.8058,44.8565,60232.0
2017-01-26 10:35:00,53.17,53.26,53.17,53.23,75860.0,44.848,44.9239,44.848,44.8986,75860.0
2017-01-26 10:40:00,53.22,53.22,53.14,53.16,77966.0,44.8902,44.8902,44.8227,44.8396,77966.0
2017-01-26 10:45:00,53.15,53.17,53.04,53.05,87436.0,44.8312,44.848,44.7384,44.7468,87436.0
2017-01-26 10:50:00,53.05,53.08,53.01,53.03,83566.0,44.7468,44.7721,44.7131,44.7299,83566.0
2017-01-26 10:55:00,53.04,53.06,53.02,53.05,34428.0,44.7384,44.7552,44.7215,44.7468,34428.0
2017-01-26 11:00:00,53.05,53.05,52.97,52.99,103389.0,44.7468,44.7468,44.6793,44.6962,103389.0
2017-01-26 11:05:00,52.98,53.04,52.97,53.03,60154.0,44.6878,44.7384,44.6793,44.7299,60154.0
2017-01-26 11:10:00,53.04,53.05,53.02,53.05,34375.0,44.7384,44.7468,44.7215,44.7468,34375.0
2017-01-26 11:15:00,53.05,53.05,52.99,53.0,28620.0,44.7468,44.7468,44.6962,44.7046,28620.0
2017-01-26 11:20:00,53.0,53.01,52.95,52.95,34238.0,44.7046,44.7131,44.6625,44.6625,34238.0
2017-01-26 11:25:00,52.96,52.99,52.94,52.98,73367.0,44.6709,44.6962,44.654,44.6878,73367.0
2017-01-26 11:30:00,52.99,52.99,52.92,52.97,91952.0,44.6962,44.6962,44.6372,44.6793,91952.0
2017-01-26 11:35:00,52.97,52.98,52.93,52.95,34555.0,44.6793,44.6878,44.6456,44.6625,34555.0
2017-01-26 11:40:00,52.96,53.01,52.95,53.0,50002.0,44.6709,44.7131,44.6625,44.7046,50002.0
2017-01-26 11:45:00,52.99,53.04,52.98,53.01,49793.0,44.6962,44.7384,44.6878,44.7131,49793.0
2017-01-26 11:50:00,53.01,53.01,52.96,52.97,35779.0,44.7131,44.7131,44.6709,44.6793,35779.0
2017-01-26 11:55:00,52.97,52.99,52.96,52.97,22134.0,44.6793,44.6962,44.6709,44.6793,22134.0
2017-01-26 12:00:00,52.97,52.97,52.91,52.94,79373.0,44.6793,44.6793,44.6287,44.654,79373.0
2017-01-26 12:05:00,52.94,52.97,52.92,52.97,28680.0,44.654,44.6793,44.6372,44.6793,28680.0
2017-01-26 12:10:00,52.98,52.98,52.91,52.91,28645.0,44.6878,44.6878,44.6287,44.6287,28645.0
2017-01-26 12:15:00,52.91,52.91,52.86,52.86,27777.0,44.6287,44.6287,44.5865,44.5865,27777.0
2017-01-26 12:20:00,52.86,52.89,52.85,52.86,31741.0,44.5865,44.6118,44.5781,44.5865,31741.0
2017-01-26 12:25:00,52.87,52.87,52.82,52.83,22093.0,44.595,44.595,44.5528,44.5612,22093.0
2017-01-26 12:30:00,52.83,52.86,52.81,52.82,52469.0,44.5612,44.5865,44.5444,44.5528,52469.0
2017-01-26 12:35:00,52.81,52.84,52.78,52.84,62656.0,44.5444,44.5697,44.5191,44.5697,62656.0
2017-01-26 12:40:00,52.82,52.83,52.78,52.81,61088.0,44.5528,44.5612,44.5191,44.5444,61088.0
2017-01-26 12:45:00,52.8,52.82,52.79,52.79,16926.0,44.5359,44.5528,44.5275,44.5275,16926.0
2017-01-26 12:50:00,52.79,52.83,52.79,52.83,28809.0,44.5275,44.5612,44.5275,44.5612,28809.0
2017-01-26 12:55:00,52.83,52.85,52.82,52.84,44793.0,44.5612,44.5781,44.5528,44.5697,44793.0
2017-01-26 13:00:00,52.83,52.84,52.81,52.83,29269.0,44.5612,44.5697,44.5444,44.5612,29269.0
2017-01-26 13:05:00,52.83,52.86,52.82,52.86,46253.0,44.5612,44.5865,44.5528,44.5865,46253.0
2017-01-26 13:10:00,52.85,52.87,52.83,52.85,58346.0,44.5781,44.595,44.5612,44.5781,58346.0
2017-01-26 13:15:00,52.85,52.88,52.84,52.87,26031.0,44.5781,44.6034,44.5697,44.595,26031.0
2017-01-26 13:20:00,52.87,52.9,52.85,52.88,63159.0,44.595,44.6203,44.5781,44.6034,63159.0
2017-01-26 13:25:00,52.87,52.87,52.84,52.86,14340.0,44.595,44.595,44.5697,44.5865,14340.0
2017-01-26 13:30:00,52.86,52.88,52.84,52.88,19117.0,44.5865,44.6034,44.5697,44.6034,19117.0
2017-01-26 13:35:00,52.88,52.91,52.88,52.9,50645.0,44.6034,44.6287,44.6034,44.6203,50645.0
2017-01-26 13:40:00,52.91,52.93,52.9,52.91,28657.0,44.6287,44.6456,44.6203,44.6287,28657.0
2017-01-26 13:45:00,52.91,52.93,52.91,52.92,31533.0,44.6287,44.6456,44.6287,44.6372,31533.0
2017-01-26 13:50:00,52.92,52.94,52.9,52.93,50359.0,44.6372,44.654,44.6203,44.6456,50359.0
2017-01-26 13:55:00,52.93,52.94,52.92,52.94,29966.0,44.6456,44.654,44.6372,44.654,29966.0
2017-01-26 14:00:00,52.94,52.96,52.92,52.92,38111.0,44.654,44.6709,44.6372,44.6372,38111.0
2017-01-26 14:05:00,52.92,52.92,52.86,52.86,38170.0,44.6372,44.6372,44.5865,44.5865,38170.0
2017-01-26 14:10:00,52.85,52.86,52.82,52.86,42403.0,44.5781,44.5865,44.5528,44.5865,42403.0
2017-01-26 14:15:00,52.84,52.87,52.83,52.87,37222.0,44.5697,44.595,44.5612,44.595,37222.0
2017-01-26 14:20:00,52.87,52.89,52.86,52.89,24986.0,44.595,44.6118,44.5865,44.6118,24986.0
2017-01-26 14:25:00,52.89,52.92,52.89,52.91,27689.0,44.6118,44.6372,44.6118,44.6287,27689.0
2017-01-26 14:30:00,52.91,52.92,52.86,52.87,42132.0,44.6287,44.6372,44.5865,44.595,42132.0
2017-01-26 14:35:00,52.87,52.94,52.86,52.92,35137.0,44.595,44.654,44.5865,44.6372,35137.0
2017-01-26 14:40:00,52.92,52.96,52.9,52.95,26048.0,44.6372,44.6709,44.6203,44.6625,26048.0
2017-01-26 14:45:00,52.95,52.97,52.95,52.95,25346.0,44.6625,44.6793,44.6625,44.6625,25346.0
2017-01-26 14:50:00,52.95,52.97,52.94,52.96,34692.0,44.6625,44.6793,44.654,44.6709,34692.0
2017-01-26 14:55:00,52.96,52.96,52.93,52.94,41014.0,44.6709,44.6709,44.6456,44.654,41014.0
2017-01-26 15:00:00,52.93,52.94,52.9,52.92,18934.0,44.6456,44.654,44.6203,44.6372,18934.0
2017-01-26 15:05:00,52.92,52.93,52.9,52.92,62194.0,44.6372,44.6456,44.6203,44.6372,62194.0
2017-01-26 15:10:00,52.91,52.92,52.88,52.9,46625.0,44.6287,44.6372,44.6034,44.6203,46625.0
2017-01-26 15:15:00,52.9,52.92,52.88,52.9,59117.0,44.6203,44.6372,44.6034,44.6203,59117.0
2017-01-26 15:20:00,52.9,52.91,52.88,52.9,30313.0,44.6203,44.6287,44.6034,44.6203,30313.0
2017-01-26 15:25:00,52.91,52.94,52.9,52.91,76777.0,44.6287,44.654,44.6203,44.6287,76777.0
2017-01-26 15:30:00,52.91,52.94,52.89,52.93,40388.0,44.6287,44.654,44.6118,44.6456,40388.0
2017-01-26 15:35:00,52.94,52.94,52.91,52.94,52514.0,44.654,44.654,44.6287,44.654,52514.0
2017-01-26 15:40:00,52.93,52.94,52.9,52.92,71200.0,44.6456,44.654,44.6203,44.6372,71200.0
2017-01-26 15:45:00,52.92,52.96,52.92,52.95,100242.0,44.6372,44.6709,44.6372,44.6625,100242.0
2017-01-26 15:50:00,52.96,53.0,52.94,52.98,286234.0,44.6709,44.7046,44.654,44.6878,286234.0
2017-01-26 15:55:00,52.98,53.02,52.98,53.0,186318.0,44.6878,44.7215,44.6878,44.7046,186318.0
2017-01-27 09:30:00,52.87,52.92,52.81,52.88,197811.0,44.595,44.6372,44.5444,44.6034,197811.0
2017-01-27 09:35:00,52.87,52.9,52.71,52.72,289561.0,44.595,44.6203,44.46,44.4685,289561.0
2017-01-27 09:40:00,52.71,52.78,52.71,52.78,160825.0,44.46,44.5191,44.46,44.5191,160825.0
2017-01-27 09:45:00,52.78,52.81,52.73,52.79,86838.0,44.5191,44.5444,44.4769,44.5275,86838.0
2017-01-27 09:50:00,52.78,52.85,52.77,52.79,79060.0,44.5191,44.5781,44.5106,44.5275,79060.0
2017-01-27 09:55:00,52.79,52.82,52.72,52.8,100300.0,44.5275,44.5528,44.4685,44.5359,100300.0
2017-01-27 10:00:00,52.8,52.85,52.77,52.83,126560.0,44.5359,44.5781,44.5106,44.5612,126560.0
2017-01-27 10:05:00,52.83,52.88,52.8,52.8,93469.0,44.5612,44.6034,44.5359,44.5359,93469.0
2017-01-27 10:10:00,52.8,52.87,52.78,52.84,51517.0,44.5359,44.595,44.5191,44.5697,51517.0
2017-01-27 10:15:00,52.84,52.85,52.81,52.84,64505.0,44.5697,44.5781,44.5444,44.5697,64505.0
2017-01-27 10:20:00,52.83,52.84,52.81,52.84,28909.0,44.5612,44.5697,44.5444,44.5697,28909.0
2017-01-27 10:25:00,52.85,52.86,52.79,52.8,55126.0,44.5781,44.5865,44.5275,44.5359,55126.0
2017-01-27 10:30:00,52.81,52.81,52.7,52.71,95333.0,44.5444,44.5444,44.4516,44.46,95333.0
2017-01-27 10:35:00,52.73,52.78,52.72,52.76,53384.0,44.4769,44.5191,44.4685,44.5022,53384.0
2017-01-27 10:40:00,52.76,52.79,52.72,52.78,42692.0,44.5022,44.5275,44.4685,44.5191,42692.0
2017-01-27 10:45:00,52.78,52.78,52.73,52.75,30657.0,44.5191,44.5191,44.4769,44.4938,30657.0
2017-01-27 10:50:00,52.75,52.78,52.73,52.77,25235.0,44.4938,44.5191,44.4769,44.5106,25235.0
2017-01-27 10:55:00,52.76,52.77,52.72,52.74,31172.0,44.5022,44.5106,44.4685,44.4853,31172.0
2017-01-27 11:00:00,52.74,52.8,52.73,52.8,20655.0,44.4853,44.5359,44.4769,44.5359,20655.0
2017-01-27 11:05:00,52.81,52.89,52.8,52.88,128588.0,44.5444,44.6118,44.5359,44.6034,128588.0
2017-01-27 11:10:00,52.87,52.92,52.87,52.9,23308.0,44.595,44.6372,44.595,44.6203,23308.0
2017-01-27 11:15:00,52.9,52.91,52.86,52.89,28672.0,44.6203,44.6287,44.5865,44.6118,28672.0
2017-01-27 11:20:00,52.89,52.89,52.86,52.89,18639.0,44.6118,44.6118,44.5865,44.6118,18639.0
2017-01-27 11:25:00,52.89,52.92,52.88,52.91,28874.0,44.6118,44.6372,44.6034,44.6287,28874.0
2017-01-27 11:30:00,52.91,52.92,52.88,52.91,56378.0,44.6287,44.6372,44.6034,44.6287,56378.0
2017-01-27 11:35:00,52.91,52.91,52.89,52.91,18048.0,44.6287,44.6287,44.6118,44.6287,18048.0
2017-01-27 11:40:00,52.91,52.93,52.9,52.93,27311.0,44.6287,44.6456,44.6203,44.6456,27311.0
2017-01-27 11:45:00,52.93,52.94,52.89,52.89,26481.0,44.6456,44.654,44.6118,44.6118,26481.0
2017-01-27 11:50:00,52.9,52.91,52.87,52.89,39339.0,44.6203,44.6287,44.595,44.6118,39339.0
2017-01-27 11:55:00,52.89,52.92,52.86,52.92,53909.0,44.6118,44.6372,44.5865,44.6372,53909.0
2017-01-27 12:00:00,52.92,52.97,52.87,52.97,73930.0,44.6372,44.6793,44.595,44.6793,73930.0
2017-01-27 12:05:00,52.96,52.96,52.88,52.88,36101.0,44.6709,44.6709,44.6034,44.6034,36101.0
2017-01-27 12:10:00,52.88,52.92,52.87,52.88,45350.0,44.6034,44.6372,44.595,44.6034,45350.0
2017-01-27 12:15:00,52.89,52.91,52.88,52.9,35293.0,44.6118,44.6287,44.6034,44.6203,35293.0
2017-01-27 12:20:00,52.9,52.9,52.87,52.87,14680.0,44.6203,44.6203,44.595,44.595,14680.0
2017-01-27 12:25:00,52.87,52.89,52.86,52.87,30483.0,44.595,44.6118,44.5865,44.595,30483.0
2017-01-27 12:30:00,52.86,52.9,52.85,52.85,93704.0,44.5865,44.6203,44.5781,44.5781,93704.0
2017-01-27 12:35:00,52.84,52.85,52.81,52.82,46220.0,44.5697,44.5781,44.5444,44.5528,46220.0
2017-01-27 12:40:00,52.82,52.82,52.75,52.77,35688.0,44.5528,44.5528,44.4938,44.5106,35688.0
2017-01-27 12:45:00,52.76,52.8,52.76,52.8,26655.0,44.5022,44.5359,44.5022,44.5359,26655.0
2017-01-27 12:50:00,52.8,52.86,52.8,52.84,27779.0,44.5359,44.5865,44.5359,44.5697,27779.0
2017-01-27 12:55:00,52.84,52.85,52.83,52.83,16217.0,44.5697,44.5781,44.5612,44.5612,16217.0
2017-01-27 13:00:00,52.82,52.83,52.8,52.81,55535.0,44.5528,44.5612,44.5359,44.5444,55535.0
2017-01-27 13:05:00,52.8,52.82,52.79,52.81,22523.0,44.5359,44.5528,44.5275,44.5444,22523.0
2017-01-27 13:10:00,52.82,52.82,52.76,52.77,20392.0,44.5528,44.5528,44.5022,44.5106,20392.0
2017-01-27 13:15:00,52.77,52.77,52.74,52.77,21575.0,44.5106,44.5106,44.4853,44.5106,21575.0
2017-01-27 13:20:00,52.77,52.79,52.77,52.79,8001.0,44.5106,44.5275,44.5106,44.5275,8001.0
2017-01-27 13:25:00,52.79,52.83,52.79,52.83,19544.0,44.5275,44.5612,44.5275,44.5612,19544.0
2017-01-27 13:30:00,52.84,52.84,52.8,52.83,16670.0,44.5697,44.5697,44.5359,44.5612,16670.0
2017-01-27 13:35:00,52.84,52.84,52.81,52.84,22187.0,44.5697,44.5697,44.5444,44.5697,22187.0
2017-01-27 13:40:00,52.84,52.87,52.83,52.87,21326.0,44.5697,44.595,44.5612,44.595,21326.0
2017-01-27 13:45:00,52.87,52.89,52.86,52.88,51825.0,44.595,44.6118,44.5865,44.6034,51825.0
2017-01-27 13:50:00,52.89,52.89,52.85,52.87,12953.0,44.6118,44.6118,44.5781,44.595,12953.0
2017-01-27 13:55:00,52.87,52.88,52.84,52.85,16006.0,44.595,44.6034,44.5697,44.5781,16006.0
2017-01-27 14:00:00,52.85,52.86,52.82,52.85,52302.0,44.5781,44.5865,44.5528,44.5781,52302.0
2017-01-27 14:05:00,52.84,52.85,52.82,52.84,29639.0,44.5697,44.5781,44.5528,44.5697,29639.0
2017-01-27 14:10:00,52.84,52.87,52.83,52.85,19813.0,44.5697,44.595,44.5612,44.5781,19813.0
2017-01-27 14:15:00,52.84,52.85,52.83,52.85,11427.0,44.5697,44.5781,44.5612,44.5781,11427.0
2017-01-27 14:20:00,52.84,52.86,52.83,52.85,33657.0,44.5697,44.5865,44.5612,44.5781,33657.0
2017-01-27 14:25:00,52.84,52.86,52.84,52.85,34584.0,44.5697,44.5865,44.5697,44.5781,34584.0
2017-01-27 14:30:00,52.85,52.87,52.84,52.87,42594.0,44.5781,44.595,44.5697,44.595,42594.0
2017-01-27 14:35:00,52.87,52.87,52.83,52.85,190543.0,44.595,44.595,44.5612,44.5781,190543.0
2017-01-27 14:40:00,52.85,52.86,52.83,52.86,69952.0,44.5781,44.5865,44.5612,44.5865,69952.0
2017-01-27 14:45:00,52.86,52.86,52.83,52.83,53353.0,44.5865,44.5865,44.5612,44.5612,53353.0
2017-01-27 14:50:00,52.83,52.85,52.82,52.83,26870.0,44.5612,44.5781,44.5528,44.5612,26870.0
2017-01-27 14:55:00,52.83,52.84,52.82,52.83,11418.0,44.5612,44.5697,44.5528,44.5612,11418.0
2017-01-27 15:00:00,52.83,52.84,52.81,52.82,97838.0,44.5612,44.5697,44.5444,44.5528,97838.0
2017-01-27 15:05:00,52.82,52.82,52.79,52.8,55609.0,44.5528,44.5528,44.5275,44.5359,55609.0
2017-01-27 15:10:00,52.8,52.8,52.78,52.78,30434.0,44.5359,44.5359,44.5191,44.5191,30434.0
2017-01-27 15:15:00,52.79,52.82,52.78,52.82,25840.0,44.5275,44.5528,44.5191,44.5528,25840.0
2017-01-27 15:20:00,52.82,52.83,52.79,52.8,38645.0,44.5528,44.5612,44.5275,44.5359,38645.0
2017-01-27 15:25:00,52.81,52.81,52.78,52.79,26589.0,44.5444,44.5444,44.5191,44.5275,26589.0
2017-01-27 15:30:00,52.79,52.81,52.79,52.8,48784.0,44.5275,44.5444,44.5275,44.5359,48784.0
2017-01-27 15:35:00,52.8,52.82,52.79,52.81,60511.0,44.5359,44.5528,44.5275,44.5444,60511.0
2017-01-27 15:40:00,52.8,52.81,52.77,52.78,54438.0,44.5359,44.5444,44.5106,44.5191,54438.0
2017-01-27 15:45:00,52.78,52.82,52.77,52.81,70847.0,44.5191,44.5528,44.5106,44.5444,70847.0
2017-01-27 15:50:00,52.82,52.82,52.78,52.78,87362.0,44.5528,44.5528,44.5191,44.5191,87362.0
2017-01-27 15:55:00,52.79,52.86,52.78,52.83,259680.0,44.5275,44.5865,44.5191,44.5612,259680.0
2017-01-30 09:30:00,52.62,52.62,52.33,52.36,172085.0,44.3841,44.3841,44.1395,44.1648,172085.0
2017-01-30 09:35:00,52.36,52.37,52.32,52.33,207937.0,44.1648,44.1732,44.1311,44.1395,207937.0
2017-01-30 09:40:00,52.33,52.39,52.21,52.23,284839.0,44.1395,44.1901,44.0383,44.0551,284839.0
2017-01-30 09:45:00,52.23,52.25,52.15,52.21,240754.0,44.0551,44.072,43.9877,44.0383,240754.0
2017-01-30 09:50:00,52.21,52.29,52.2,52.25,93288.0,44.0383,44.1058,44.0298,44.072,93288.0
2017-01-30 09:55:00,52.25,52.37,52.23,52.36,166642.0,44.072,44.1732,44.0551,44.1648,166642.0
2017-01-30 10:00:00,52.35,52.39,52.31,52.36,66506.0,44.1564,44.1901,44.1226,44.1648,66506.0
2017-01-30 10:05:00,52.37,52.41,52.31,52.31,61446.0,44.1732,44.207,44.1226,44.1226,61446.0
2017-01-30 10:10:00,52.32,52.34,52.28,52.31,226905.0,44.1311,44.1479,44.0973,44.1226,226905.0
2017-01-30 10:15:00,52.31,52.32,52.21,52.23,243511.0,44.1226,44.1311,44.0383,44.0551,243511.0
2017-01-30 10:20:00,52.23,52.27,52.22,52.26,51224.0,44.0551,44.0889,44.0467,44.0805,51224.0
2017-01-30 10:25:00,52.26,52.26,52.21,52.23,45473.0,44.0805,44.0805,44.0383,44.0551,45473.0
2017-01-30 10:30:00,52.23,52.23,52.18,52.22,82819.0,44.0551,44.0551,44.013,44.0467,82819.0
2017-01-30 10:35:00,52.23,52.24,52.19,52.21,88087.0,44.0551,44.0636,44.0214,44.0383,88087.0
2017-01-30 10:40:00,52.22,52.26,52.16,52.16,290060.0,44.0467,44.0805,43.9961,43.9961,290060.0
2017-01-30 10:45:00,52.15,52.16,52.11,52.13,69625.0,43.9877,43.9961,43.9539,43.9708,69625.0
2017-01-30 10:50:00,52.13,52.16,52.09,52.1,73896.0,43.9708,43.9961,43.9371,43.9455,73896.0
2017-01-30 10:55:00,52.11,52.11,52.05,52.09,42103.0,43.9539,43.9539,43.9033,43.9371,42103.0
2017-01-30 11:00:00,52.08,52.12,52.06,52.1,38577.0,43.9286,43.9624,43.9118,43.9455,38577.0
2017-01-30 11:05:00,52.1,52.12,52.09,52.09,59801.0,43.9455,43.9624,43.9371,43.9371,59801.0
2017-01-30 11:10:00,52.1,52.14,52.09,52.13,40372.0,43.9455,43.9792,43.9371,43.9708,40372.0
2017-01-30 11:15:00,52.12,52.12,52.08,52.12,170632.0,43.9624,43.9624,43.9286,43.9624,170632.0
2017-01-30 11:20:00,52.12,52.14,52.08,52.08,46980.0,43.9624,43.9792,43.9286,43.9286,46980.0
2017-01-30 11:25:00,52.09,52.1,52.05,52.06,31039.0,43.9371,43.9455,43.9033,43.9118,31039.0
2017-01-30 11:30:00,52.05,52.07,52.05,52.05,68535.0,43.9033,43.9202,43.9033,43.9033,68535.0
2017-01-30 11:35:00,52.05,52.14,52.04,52.14,40588.0,43.9033,43.9792,43.8949,43.9792,40588.0
2017-01-30 11:40:00,52.15,52.16,52.11,52.11,74328.0,43.9877,43.9961,43.9539,43.9539,74328.0
2017-01-30 11:45:00,52.11,52.14,52.11,52.13,87916.0,43.9539,43.9792,43.9539,43.9708,87916.0
2017-01-30 11:50:00,52.13,52.13,52.11,52.12,44671.0,43.9708,43.9708,43.9539,43.9624,44671.0
2017-01-30 11:55:00,52.13,52.16,52.1,52.13,36782.0,43.9708,43.9961,43.9455,43.9708,36782.0
2017-01-30 12:00:00,52.13,52.13,52.11,52.13,41144.0,43.9708,43.9708,43.9539,43.9708,41144.0
2017-01-30 12:05:00,52.13,52.18,52.12,52.15,270909.0,43.9708,44.013,43.9624,43.9877,270909.0
2017-01-30 12:10:00,52.15,52.16,52.11,52.16,55903.0,43.9877,43.9961,43.9539,43.9961,55903.0
2017-01-30 12:15:00,52.15,52.22,52.15,52.22,42892.0,43.9877,44.0467,43.9877,44.0467,42892.0
2017-01-30 12:20:00,52.21,52.22,52.19,52.22,96552.0,44.0383,44.0467,44.0214,44.0467,96552.0
2017-01-30 12:25:00,52.21,52.23,52.21,52.22,84178.0,44.0383,44.0551,44.0383,44.0467,84178.0
2017-01-30 12:30:00,52.21,52.22,52.16,52.17,38167.0,44.0383,44.0467,43.9961,44.0045,38167.0
2017-01-30 12:35:00,52.18,52.2,52.17,52.2,49417.0,44.013,44.0298,44.0045,44.0298,49417.0
2017-01-30 12:40:00,52.19,52.2,52.16,52.17,28636.0,44.0214,44.0298,43.9961,44.0045,28636.0
2017-01-30 12:45:00,52.17,52.18,52.16,52.16,13483.0,44.0045,44.013,43.9961,43.9961,13483.0
2017-01-30 12:50:00,52.16,52.21,52.15,52.19,46146.0,43.9961,44.0383,43.9877,44.0214,46146.0
2017-01-30 12:55:00,52.19,52.19,52.16,52.18,12727.0,44.0214,44.0214,43.9961,44.013,12727.0
2017-01-30 13:00:00,52.18,52.19,52.15,52.16,20164.0,44.013,44.0214,43.9877,43.9961,20164.0
2017-01-30 13:05:00,52.16,52.18,52.15,52.16,26576.0,43.9961,44.013,43.9877,43.9961,26576.0
2017-01-30 13:10:00,52.16,52.17,52.14,52.16,25155.0,43.9961,44.0045,43.9792,43.9961,25155.0
2017-01-30 13:15:00,52.15,52.15,52.1,52.12,23393.0,43.9877,43.9877,43.9455,43.9624,23393.0
2017-01-30 13:20:00,52.12,52.13,52.11,52.12,20167.0,43.9624,43.9708,43.9539,43.9624,20167.0
2017-01-30 13:25:00,52.11,52.14,52.11,52.13,9542.0,43.9539,43.9792,43.9539,43.9708,9542.0
2017-01-30 13:30:00,52.13,52.14,52.12,52.14,47989.0,43.9708,43.9792,43.9624,43.9792,47989.0
2017-01-30 13:35:00,52.14,52.14,52.1,52.11,21554.0,43.9792,43.9792,43.9455,43.9539,21554.0
2017-01-30 13:40:00,52.11,52.11,52.08,52.1,35219.0,43.9539,43.9539,43.9286,43.9455,35219.0
2017-01-30 13:45:00,52.1,52.11,52.09,52.11,10931.0,43.9455,43.9539,43.9371,43.9539,10931.0
2017-01-30 13:50:00,52.11,52.11,52.08,52.1,42703.0,43.9539,43.9539,43.9286,43.9455,42703.0
2017-01-30 13:55:00,52.11,52.14,52.1,52.13,71076.0,43.9539,43.9792,43.9455,43.9708,71076.0
2017-01-30 14:00:00,52.13,52.17,52.12,52.17,14583.0,43.9708,44.0045,43.9624,44.0045,14583.0
2017-01-30 14:05:00,52.16,52.19,52.14,52.18,26277.0,43.9961,44.0214,43.9792,44.013,26277.0
2017-01-30 14:10:00,52.17,52.2,52.17,52.19,27780.0,44.0045,44.0298,44.0045,44.0214,27780.0
2017-01-30 14:15:00,52.19,52.2,52.17,52.18,19805.0,44.0214,44.0298,44.0045,44.013,19805.0
2017-01-30 14:20:00,52.19,52.19,52.17,52.19,10815.0,44.0214,44.0214,44.0045,44.0214,10815.0
2017-01-30 14:25:00,52.2,52.21,52.18,52.2,35401.0,44.0298,44.0383,44.013,44.0298,35401.0
2017-01-30 14:30:00,52.21,52.23,52.2,52.22,31532.0,44.0383,44.0551,44.0298,44.0467,31532.0
2017-01-30 14:35:00,52.22,52.22,52.19,52.2,34828.0,44.0467,44.0467,44.0214,44.0298,34828.0
2017-01-30 14:40:00,52.2,52.21,52.18,52.2,21484.0,44.0298,44.0383,44.013,44.0298,21484.0
2017-01-30 14:45:00,52.21,52.21,52.17,52.18,40141.0,44.0383,44.0383,44.0045,44.013,40141.0
2017-01-30 14:50:00,52.18,52.21,52.17,52.2,16373.0,44.013,44.0383,44.0045,44.0298,16373.0
2017-01-30 14:55:00,52.2,52.23,52.2,52.22,17163.0,44.0298,44.0551,44.0298,44.0467,17163.0
2017-01-30 15:00:00,52.23,52.24,52.19,52.19,60879.0,44.0551,44.0636,44.0214,44.0214,60879.0
2017-01-30 15:05:00,52.2,52.21,52.17,52.19,16011.0,44.0298,44.0383,44.0045,44.0214,16011.0
2017-01-30 15:10:00,52.19,52.2,52.17,52.19,34677.0,44.0214,44.0298,44.0045,44.0214,34677.0
2017-01-30 15:15:00,52.19,52.19,52.16,52.19,60251.0,44.0214,44.0214,43.9961,44.0214,60251.0
2017-01-30 15:20:00,52.19,52.2,52.17,52.17,51132.0,44.0214,44.0298,44.0045,44.0045,51132.0
2017-01-30 15:25:00,52.17,52.18,52.17,52.18,16254.0,44.0045,44.013,44.0045,44.013,16254.0
2017-01-30 15:30:00,52.19,52.21,52.18,52.2,82573.0,44.0214,44.0383,44.013,44.0298,82573.0
2017-01-30 15:35:00,52.21,52.21,52.17,52.18,59464.0,44.0383,44.0383,44.0045,44.013,59464.0
2017-01-30 15:40:00,52.18,52.22,52.17,52.22,177810.0,44.013,44.0467,44.0045,44.0467,177810.0
2017-01-30 15:45:00,52.22,52.26,52.21,52.24,78132.0,44.0467,44.0805,44.0383,44.0636,78132.0
2017-01-30 15:50:00,52.24,52.29,52.24,52.25,97714.0,44.0636,44.1058,44.0636,44.072,97714.0
2017-01-30 15:55:00,52.26,52.32,52.25,52.28,276802.0,44.0805,44.1311,44.072,44.0973,276802.0
2017-01-31 09:30:00,52.25,52.28,52.12,52.18,176156.0,44.072,44.0973,43.9624,44.013,176156.0
2017-01-31 09:35:00,52.19,52.29,52.19,52.24,134522.0,44.0214,44.1058,44.0214,44.0636,134522.0
2017-01-31 09:40:00,52.23,52.24,52.11,52.13,156520.0,44.0551,44.0636,43.9539,43.9708,156520.0
2017-01-31 09:45:00,52.13,52.14,52.0,52.01,91314.0,43.9708,43.9792,43.8611,43.8696,91314.0
2017-01-31 09:50:00,52.0,52.01,51.94,51.95,135652.0,43.8611,43.8696,43.8105,43.819,135652.0
2017-01-31 09:55:00,51.96,52.02,51.95,52.02,129921.0,43.8274,43.878,43.819,43.878,129921.0
2017-01-31 10:00:00,52.01,52.04,51.88,51.88,93302.0,43.8696,43.8949,43.7599,43.7599,93302.0
2017-01-31 10:05:00,51.88,51.92,51.84,51.86,80434.0,43.7599,43.7937,43.7262,43.7431,80434.0
2017-01-31 10:10:00,51.86,51.89,51.84,51.86,56345.0,43.7431,43.7684,43.7262,43.7431,56345.0
2017-01-31 10:15:00,51.86,51.9,51.86,51.89,65272.0,43.7431,43.7768,43.7431,43.7684,65272.0
2017-01-31 10:20:00,51.89,51.97,51.89,51.94,43695.0,43.7684,43.8358,43.7684,43.8105,43695.0
2017-01-31 10:25:00,51.93,51.95,51.87,51.88,56370.0,43.8021,43.819,43.7515,43.7599,56370.0
2017-01-31 10:30:00,51.88,51.96,51.88,51.96,42840.0,43.7599,43.8274,43.7599,43.8274,42840.0
2017-01-31 10:35:00,51.96,51.97,51.93,51.93,20823.0,43.8274,43.8358,43.8021,43.8021,20823.0
2017-01-31 10:40:00,51.93,51.94,51.87,51.88,51015.0,43.8021,43.8105,43.7515,43.7599,51015.0
2017-01-31 10:45:00,51.88,51.92,51.87,51.87,30137.0,43.7599,43.7937,43.7515,43.7515,30137.0
2017-01-31 10:50:00,51.87,51.91,51.87,51.88,24745.0,43.7515,43.7852,43.7515,43.7599,24745.0
2017-01-31 10:55:00,51.88,51.93,51.87,51.92,31602.0,43.7599,43.8021,43.7515,43.7937,31602.0
2017-01-31 11:00:00,51.92,51.97,51.92,51.96,21157.0,43.7937,43.8358,43.7937,43.8274,21157.0
2017-01-31 11:05:00,51.96,52.02,51.96,51.99,34029.0,43.8274,43.878,43.8274,43.8527,34029.0
2017-01-31 11:10:00,51.99,52.01,51.98,51.98,27782.0,43.8527,43.8696,43.8443,43.8443,27782.0
2017-01-31 11:15:00,51.98,51.99,51.93,51.95,43853.0,43.8443,43.8527,43.8021,43.819,43853.0
2017-01-31 11:20:00,51.96,51.96,51.92,51.94,13887.0,43.8274,43.8274,43.7937,43.8105,13887.0
2017-01-31 11:25:00,51.93,51.93,51.86,51.86,65491.0,43.8021,43.8021,43.7431,43.7431,65491.0
2017-01-31 11:30:00,51.86,51.89,51.83,51.83,66487.0,43.7431,43.7684,43.7178,43.7178,66487.0
2017-01-31 11:35:00,51.83,51.88,51.8,51.88,71673.0,43.7178,43.7599,43.6925,43.7599,71673.0
2017-01-31 11:40:00,51.87,51.9,51.86,51.9,63703.0,43.7515,43.7768,43.7431,43.7768,63703.0
2017-01-31 11:45:00,51.89,51.9,51.84,51.84,45766.0,43.7684,43.7768,43.7262,43.7262,45766.0
2017-01-31 11:50:00,51.84,51.92,51.83,51.91,87536.0,43.7262,43.7937,43.7178,43.7852,87536.0
2017-01-31 11:55:00,51.91,51.91,51.84,51.87,25710.0,43.7852,43.7852,43.7262,43.7515,25710.0
2017-01-31 12:00:00,51.87,51.91,51.86,51.9,37787.0,43.7515,43.7852,43.7431,43.7768,37787.0
2017-01-31 12:05:00,51.9,51.94,51.9,51.93,37621.0,43.7768,43.8105,43.7768,43.8021,37621.0
2017-01-31 12:10:00,51.93,51.94,51.9,51.93,16160.0,43.8021,43.8105,43.7768,43.8021,16160.0
2017-01-31 12:15:00,51.93,51.95,51.91,51.92,15227.0,43.8021,43.819,43.7852,43.7937,15227.0
2017-01-31 12:20:00,51.93,51.94,51.88,51.9,27857.0,43.8021,43.8105,43.7599,43.7768,27857.0
2017-01-31 12:25:00,51.89,51.91,51.86,51.86,24031.0,43.7684,43.7852,43.7431,43.7431,24031.0
2017-01-31 12:30:00,51.87,51.88,51.84,51.86,18168.0,43.7515,43.7599,43.7262,43.7431,18168.0
2017-01-31 12:35:00,51.86,51.86,51.84,51.85,20096.0,43.7431,43.7431,43.7262,43.7346,20096.0
2017-01-31 12:40:00,51.85,51.87,51.84,51.87,19392.0,43.7346,43.7515,43.7262,43.7515,19392.0
2017-01-31 12:45:00,51.87,51.9,51.86,51.86,17552.0,43.7515,43.7768,43.7431,43.7431,17552.0
2017-01-31 12:50:00,51.86,51.88,51.86,51.87,21915.0,43.7431,43.7599,43.7431,43.7515,21915.0
2017-01-31 12:55:00,51.87,51.88,51.86,51.88,7556.0,43.7515,43.7599,43.7431,43.7599,7556.0
2017-01-31 13:00:00,51.88,51.88,51.83,51.84,27115.0,43.7599,43.7599,43.7178,43.7262,27115.0
2017-01-31 13:05:00,51.85,51.86,51.84,51.86,6694.0,43.7346,43.7431,43.7262,43.7431,6694.0
2017-01-31 13:10:00,51.86,51.86,51.81,51.83,31510.0,43.7431,43.7431,43.7009,43.7178,31510.0
2017-01-31 13:15:00,51.83,51.86,51.83,51.86,12181.0,43.7178,43.7431,43.7178,43.7431,12181.0
2017-01-31 13:20:00,51.86,51.87,51.84,51.87,22133.0,43.7431,43.7515,43.7262,43.7515,22133.0
2017-01-31 13:25:00,51.88,51.9,51.87,51.9,14415.0,43.7599,43.7768,43.7515,43.7768,14415.0
2017-01-31 13:30:00,51.89,51.92,51.89,51.9,46838.0,43.7684,43.7937,43.7684,43.7768,46838.0
2017-01-31 13:35:00,51.9,51.9,51.88,51.9,14250.0,43.7768,43.7768,43.7599,43.7768,14250.0
2017-01-31 13:40:00,51.89,51.9,51.84,51.85,33165.0,43.7684,43.7768,43.7262,43.7346,33165.0
2017-01-31 13:45:00,51.84,51.85,51.78,51.79,80704.0,43.7262,43.7346,43.6756,43.684,80704.0
2017-01-31 13:50:00,51.79,51.81,51.77,51.78,29245.0,43.684,43.7009,43.6671,43.6756,29245.0
2017-01-31 13:55:00,51.78,51.81,51.76,51.78,24376.0,43.6756,43.7009,43.6587,43.6756,24376.0
2017-01-31 14:00:00,51.78,51.83,51.76,51.8,27404.0,43.6756,43.7178,43.6587,43.6925,27404.0
2017-01-31 14:05:00,51.79,51.81,51.75,51.79,153890.0,43.684,43.7009,43.6503,43.684,153890.0
2017-01-31 14:10:00,51.79,51.81,51.77,51.79,35819.0,43.684,43.7009,43.6671,43.684,35819.0
2017-01-31 14:15:00,51.8,51.81,51.77,51.78,75653.0,43.6925,43.7009,43.6671,43.6756,75653.0
2017-01-31 14:20:00,51.78,51.82,51.78,51.81,18546.0,43.6756,43.7093,43.6756,43.7009,18546.0
2017-01-31 14:25:00,51.81,51.83,51.79,51.83,16226.0,43.7009,43.7178,43.684,43.7178,16226.0
2017-01-31 14:30:00,51.84,51.84,51.79,51.8,27797.0,43.7262,43.7262,43.684,43.6925,27797.0
2017-01-31 14:35:00,51.81,51.86,51.81,51.85,75549.0,43.7009,43.7431,43.7009,43.7346,75549.0
2017-01-31 14:40:00,51.86,51.88,51.85,51.88,36021.0,43.7431,43.7599,43.7346,43.7599,36021.0
2017-01-31 14:45:00,51.88,51.89,51.84,51.88,52734.0,43.7599,43.7684,43.7262,43.7599,52734.0
2017-01-31 14:50:00,51.89,51.91,51.87,51.91,103701.0,43.7684,43.7852,43.7515,43.7852,103701.0
2017-01-31 14:55:00,51.9,51.94,51.89,51.91,42497.0,43.7768,43.8105,43.7684,43.7852,42497.0
2017-01-31 15:00:00,51.91,51.97,51.91,51.97,63078.0,43.7852,43.8358,43.7852,43.8358,63078.0
2017-01-31 15:05:00,51.96,51.96,51.93,51.95,29028.0,43.8274,43.8274,43.8021,43.819,29028.0
2017-01-31 15:10:00,51.94,52.02,51.94,52.01,82327.0,43.8105,43.878,43.8105,43.8696,82327.0
2017-01-31 15:15:00,52.01,52.01,51.95,51.97,115043.0,43.8696,43.8696,43.819,43.8358,115043.0
2017-01-31 15:20:00,51.97,51.99,51.96,51.97,54232.0,43.8358,43.8527,43.8274,43.8358,54232.0
2017-01-31 15:25:00,51.98,51.98,51.94,51.94,22557.0,43.8443,43.8443,43.8105,43.8105,22557.0
2017-01-31 15:30:00,51.95,52.0,51.94,51.99,126788.0,43.819,43.8611,43.8105,43.8527,126788.0
2017-01-31 15:35:00,51.99,52.01,51.98,52.0,75311.0,43.8527,43.8696,43.8443,43.8611,75311.0
2017-01-31 15:40:00,52.0,52.03,51.99,52.01,46967.0,43.8611,43.8865,43.8527,43.8696,46967.0
2017-01-31 15:45:00,52.02,52.03,51.97,51.97,140630.0,43.878,43.8865,43.8358,43.8358,140630.0
2017-01-31 15:50:00,51.97,51.98,51.93,51.93,240058.0,43.8358,43.8443,43.8021,43.8021,240058.0
2017-01-31 15:55:00,51.93,51.98,51.93,51.97,390801.0,43.8021,43.8443,43.8021,43.8358,390801.0
2017-02-01 09:30:00,51.94,52.23,51.93,52.21,166352.0,43.8105,44.0551,43.8021,44.0383,166352.0
2017-02-01 09:35:00,52.21,52.25,52.19,52.2,135273.0,44.0383,44.072,44.0214,44.0298,135273.0
2017-02-01 09:40:00,52.2,52.21,52.12,52.12,118313.0,44.0298,44.0383,43.9624,43.9624,118313.0
2017-02-01 09:45:00,52.11,52.16,52.1,52.16,122513.0,43.9539,43.9961,43.9455,43.9961,122513.0
2017-02-01 09:50:00,52.16,52.18,52.1,52.11,519209.0,43.9961,44.013,43.9455,43.9539,519209.0
2017-02-01 09:55:00,52.11,52.11,52.02,52.03,522345.0,43.9539,43.9539,43.878,43.8865,522345.0
2017-02-01 10:00:00,52.03,52.1,52.01,52.06,393745.0,43.8865,43.9455,43.8696,43.9118,393745.0
2017-02-01 10:05:00,52.05,52.05,51.9,51.92,137578.0,43.9033,43.9033,43.7768,43.7937,137578.0
2017-02-01 10:10:00,51.92,51.94,51.85,51.85,115906.0,43.7937,43.8105,43.7346,43.7346,115906.0
2017-02-01 10:15:00,51.86,51.89,51.85,51.89,136785.0,43.7431,43.7684,43.7346,43.7684,136785.0
2017-02-01 10:20:00,51.88,51.91,51.87,51.9,139297.0,43.7599,43.7852,43.7515,43.7768,139297.0
2017-02-01 10:25:00,51.9,51.93,51.89,51.9,105667.0,43.7768,43.8021,43.7684,43.7768,105667.0
2017-02-01 10:30:00,51.89,51.93,51.87,51.91,39084.0,43.7684,43.8021,43.7515,43.7852,39084.0
2017-02-01 10:35:00,51.91,51.93,51.8,51.81,174797.0,43.7852,43.8021,43.6925,43.7009,174797.0
2017-02-01 10:40:00,51.82,51.88,51.81,51.88,82991.0,43.7093,43.7599,43.7009,43.7599,82991.0
2017-02-01 10:45:00,51.87,51.87,51.82,51.85,58670.0,43.7515,43.7515,43.7093,43.7346,58670.0
2017-02-01 10:50:00,51.85,51.86,51.79,51.85,236950.0,43.7346,43.7431,43.684,43.7346,236950.0
2017-02-01 10:55:00,51.84,51.86,51.78,51.8,100270.0,43.7262,43.7431,43.6756,43.6925,100270.0
2017-02-01 11:00:00,51.8,51.88,51.8,51.88,78375.0,43.6925,43.7599,43.6925,43.7599,78375.0
2017-02-01 11:05:00,51.88,51.93,51.86,51.93,40613.0,43.7599,43.8021,43.7431,43.8021,40613.0
2017-02-01 11:10:00,51.92,51.97,51.92,51.95,68017.0,43.7937,43.8358,43.7937,43.819,68017.0
2017-02-01 11:15:00,51.95,51.95,51.91,51.92,129983.0,43.819,43.819,43.7852,43.7937,129983.0
2017-02-01 11:20:00,51.92,51.96,51.91,51.96,31945.0,43.7937,43.8274,43.7852,43.8274,31945.0
2017-02-01 11:25:00,51.95,51.95,51.87,51.9,38029.0,43.819,43.819,43.7515,43.7768,38029.0
2017-02-01 11:30:00,51.9,51.92,51.87,51.88,77402.0,43.7768,43.7937,43.7515,43.7599,77402.0
2017-02-01 11:35:00,51.87,51.93,51.87,51.92,38439.0,43.7515,43.8021,43.7515,43.7937,38439.0
2017-02-01 11:40:00,51.91,51.92,51.9,51.9,55881.0,43.7852,43.7937,43.7768,43.7768,55881.0
2017-02-01 11:45:00,51.91,51.94,51.84,51.85,71811.0,43.7852,43.8105,43.7262,43.7346,71811.0
2017-02-01 11:50:00,51.84,51.86,51.82,51.86,157135.0,43.7262,43.7431,43.7093,43.7431,157135.0
2017-02-01 11:55:00,51.85,51.95,51.84,51.95,103499.0,43.7346,43.819,43.7262,43.819,103499.0
2017-02-01 12:00:00,51.95,52.0,51.94,52.0,68861.0,43.819,43.8611,43.8105,43.8611,68861.0
2017-02-01 12:05:00,51.99,52.01,51.95,51.96,40923.0,43.8527,43.8696,43.819,43.8274,40923.0
2017-02-01 12:10:00,51.96,52.0,51.96,51.97,35111.0,43.8274,43.8611,43.8274,43.8358,35111.0
2017-02-01 12:15:00,51.96,51.96,51.93,51.93,66885.0,43.8274,43.8274,43.8021,43.8021,66885.0
2017-02-01 12:20:00,51.93,51.97,51.92,51.94,53556.0,43.8021,43.8358,43.7937,43.8105,53556.0
2017-02-01 12:25:00,51.93,51.94,51.9,51.94,59884.0,43.8021,43.8105,43.7768,43.8105,59884.0
2017-02-01 12:30:00,51.94,51.96,51.9,51.93,35560.0,43.8105,43.8274,43.7768,43.8021,35560.0
2017-02-01 12:35:00,51.94,51.94,51.92,51.92,44385.0,43.8105,43.8105,43.7937,43.7937,44385.0
2017-02-01 12:40:00,51.92,51.95,51.92,51.94,126200.0,43.7937,43.819,43.7937,43.8105,126200.0
2017-02-01 12:45:00,51.94,51.99,51.93,51.96,138638.0,43.8105,43.8527,43.8021,43.8274,138638.0
2017-02-01 12:50:00,51.97,51.98,51.94,51.96,28681.0,43.8358,43.8443,43.8105,43.8274,28681.0
2017-02-01 12:55:00,51.95,51.97,51.94,51.96,21642.0,43.819,43.8358,43.8105,43.8274,21642.0
2017-02-01 13:00:00,51.96,51.97,51.94,51.97,48621.0,43.8274,43.8358,43.8105,43.8358,48621.0
2017-02-01 13:05:00,51.97,51.98,51.92,51.94,61875.0,43.8358,43.8443,43.7937,43.8105,61875.0
2017-02-01 13:10:00,51.93,51.95,51.92,51.94,25598.0,43.8021,43.819,43.7937,43.8105,25598.0
2017-02-01 13:15:00,51.95,51.96,51.92,51.95,36733.0,43.819,43.8274,43.7937,43.819,36733.0
2017-02-01 13:20:00,51.95,51.95,51.92,51.93,16440.0,43.819,43.819,43.7937,43.8021,16440.0
2017-02-01 13:25:00,51.94,51.94,51.91,51.93,40336.0,43.8105,43.8105,43.7852,43.8021,40336.0
2017-02-01 13:30:00,51.93,51.93,51.9,51.91,62371.0,43.8021,43.8021,43.7768,43.7852,62371.0
2017-02-01 13:35:00,51.91,51.92,51.89,51.89,25587.0,43.7852,43.7937,43.7684,43.7684,25587.0
2017-02-01 13:40:00,51.9,51.94,51.89,51.93,78853.0,43.7768,43.8105,43.7684,43.8021,78853.0
2017-02-01 13:45:00,51.93,51.94,51.91,51.91,27812.0,43.8021,43.8105,43.7852,43.7852,27812.0
2017-02-01 13:50:00,51.91,51.93,51.9,51.9,349053.0,43.7852,43.8021,43.7768,43.7768,349053.0
2017-02-01 13:55:00,51.9,51.91,51.85,51.88,113549.0,43.7768,43.7852,43.7346,43.7599,113549.0
2017-02-01 14:00:00,51.88,51.97,51.81,51.86,240311.0,43.7599,43.8358,43.7009,43.7431,240311.0
2017-02-01 14:05:00,51.87,51.97,51.86,51.92,147288.0,43.7515,43.8358,43.7431,43.7937,147288.0
2017-02-01 14:10:00,51.92,52.03,51.92,52.03,199837.0,43.7937,43.8865,43.7937,43.8865,199837.0
2017-02-01 14:15:00,52.03,52.14,52.02,52.12,117320.0,43.8865,43.9792,43.878,43.9624,117320.0
2017-02-01 14:20:00,52.13,52.15,52.07,52.09,85274.0,43.9708,43.9877,43.9202,43.9371,85274.0
2017-02-01 14:25:00,52.09,52.19,52.09,52.14,75451.0,43.9371,44.0214,43.9371,43.9792,75451.0
2017-02-01 14:30:00,52.14,52.14,52.01,52.01,135245.0,43.9792,43.9792,43.8696,43.8696,135245.0
2017-02-01 14:35:00,52.02,52.08,52.01,52.07,36735.0,43.878,43.9286,43.8696,43.9202,36735.0
2017-02-01 14:40:00,52.07,52.08,52.01,52.02,71054.0,43.9202,43.9286,43.8696,43.878,71054.0
2017-02-01 14:45:00,52.02,52.05,51.99,52.04,150753.0,43.878,43.9033,43.8527,43.8949,150753.0
2017-02-01 14:50:00,52.03,52.04,51.99,52.02,75118.0,43.8865,43.8949,43.8527,43.878,75118.0
2017-02-01 14:55:00,52.02,52.05,51.99,52.05,42150.0,43.878,43.9033,43.8527,43.9033,42150.0
2017-02-01 15:00:00,52.04,52.1,52.03,52.1,99917.0,43.8949,43.9455,43.8865,43.9455,99917.0
2017-02-01 15:05:00,52.11,52.14,52.08,52.11,206943.0,43.9539,43.9792,43.9286,43.9539,206943.0
2017-02-01 15:10:00,52.11,52.15,52.1,52.15,183637.0,43.9539,43.9877,43.9455,43.9877,183637.0
2017-02-01 15:15:00,52.15,52.16,52.13,52.14,145287.0,43.9877,43.9961,43.9708,43.9792,145287.0
2017-02-01 15:20:00,52.14,52.19,52.13,52.19,105345.0,43.9792,44.0214,43.9708,44.0214,105345.0
2017-02-01 15:25:00,52.19,52.26,52.19,52.25,108320.0,44.0214,44.0805,44.0214,44.072,108320.0
2017-02-01 15:30:00,52.25,52.25,52.22,52.25,126680.0,44.072,44.072,44.0467,44.072,126680.0
2017-02-01 15:35:00,52.25,52.31,52.24,52.29,135474.0,44.072,44.1226,44.0636,44.1058,135474.0
2017-02-01 15:40:00,52.29,52.32,52.29,52.32,183988.0,44.1058,44.1311,44.1058,44.1311,183988.0
2017-02-01 15:45:00,52.31,52.32,52.23,52.24,337078.0,44.1226,44.1311,44.0551,44.0636,337078.0
2017-02-01 15:50:00,52.24,52.25,52.22,52.23,321643.0,44.0636,44.072,44.0467,44.0551,321643.0
2017-02-01 15:55:00,52.24,52.27,52.23,52.23,492471.0,44.0636,44.0889,44.0551,44.0551,492471.0
2017-02-02 09:30:00,52.2,52.2,52.08,52.12,147896.0,44.0298,44.0298,43.9286,43.9624,147896.0
2017-02-02 09:35:00,52.12,52.13,52.04,52.06,140353.0,43.9624,43.9708,43.8949,43.9118,140353.0
2017-02-02 09:40:00,52.06,52.17,52.06,52.14,149376.0,43.9118,44.0045,43.9118,43.9792,149376.0
2017-02-02 09:45:00,52.13,52.13,52.07,52.12,56412.0,43.9708,43.9708,43.9202,43.9624,56412.0
2017-02-02 09:50:00,52.11,52.11,52.01,52.01,37843.0,43.9539,43.9539,43.8696,43.8696,37843.0
2017-02-02 09:55:00,52.01,52.01,51.94,51.94,66504.0,43.8696,43.8696,43.8105,43.8105,66504.0
2017-02-02 10:00:00,51.94,51.94,51.88,51.91,83944.0,43.8105,43.8105,43.7599,43.7852,83944.0
2017-02-02 10:05:00,51.92,51.93,51.87,51.87,67243.0,43.7937,43.8021,43.7515,43.7515,67243.0
2017-02-02 10:10:00,51.88,51.89,51.85,51.88,87625.0,43.7599,43.7684,43.7346,43.7599,87625.0
2017-02-02 10:15:00,51.89,51.92,51.87,51.91,28026.0,43.7684,43.7937,43.7515,43.7852,28026.0
2017-02-02 10:20:00,51.91,51.93,51.89,51.9,36866.0,43.7852,43.8021,43.7684,43.7768,36866.0
2017-02-02 10:25:00,51.88,51.9,51.87,51.9,11180.0,43.7599,43.7768,43.7515,43.7768,11180.0
2017-02-02 10:30:00,51.91,51.93,51.81,51.82,139664.0,43.7852,43.8021,43.7009,43.7093,139664.0
2017-02-02 10:35:00,51.83,51.97,51.83,51.97,47553.0,43.7178,43.8358,43.7178,43.8358,47553.0
2017-02-02 10:40:00,51.98,52.0,51.94,51.99,20239.0,43.8443,43.8611,43.8105,43.8527,20239.0
2017-02-02 10:45:00,51.99,52.02,51.96,51.99,76235.0,43.8527,43.878,43.8274,43.8527,76235.0
2017-02-02 10:50:00,51.99,52.0,51.96,51.97,43381.0,43.8527,43.8611,43.8274,43.8358,43381.0
2017-02-02 10:55:00,51.98,52.06,51.98,52.05,48254.0,43.8443,43.9118,43.8443,43.9033,48254.0
2017-02-02 11:00:00,52.06,52.1,52.03,52.06,38426.0,43.9118,43.9455,43.8865,43.9118,38426.0
2017-02-02 11:05:00,52.05,52.07,52.03,52.03,20247.0,43.9033,43.9202,43.8865,43.8865,20247.0
2017-02-02 11:10:00,52.02,52.05,52.02,52.04,303105.0,43.878,43.9033,43.878,43.8949,303105.0
2017-02-02 11:15:00,52.03,52.08,52.03,52.07,371435.0,43.8865,43.9286,43.8865,43.9202,371435.0
2017-02-02 11:20:00,52.05,52.07,52.03,52.07,15138.0,43.9033,43.9202,43.8865,43.9202,15138.0
2017-02-02 11:25:00,52.08,52.09,52.06,52.07,26127.0,43.9286,43.9371,43.9118,43.9202,26127.0
2017-02-02 11:30:00,52.08,52.08,52.03,52.06,91709.0,43.9286,43.9286,43.8865,43.9118,91709.0
2017-02-02 11:35:00,52.05,52.06,52.0,52.0,46239.0,43.9033,43.9118,43.8611,43.8611,46239.0
2017-02-02 11:40:00,51.99,52.01,51.97,51.98,28003.0,43.8527,43.8696,43.8358,43.8443,28003.0
2017-02-02 11:45:00,51.98,51.98,51.91,51.91,36795.0,43.8443,43.8443,43.7852,43.7852,36795.0
2017-02-02 11:50:00,51.91,51.91,51.87,51.89,209311.0,43.7852,43.7852,43.7515,43.7684,209311.0
2017-02-02 11:55:00,51.89,51.89,51.83,51.83,22864.0,43.7684,43.7684,43.7178,43.7178,22864.0
2017-02-02 12:00:00,51.82,51.87,51.82,51.87,30392.0,43.7093,43.7515,43.7093,43.7515,30392.0
2017-02-02 12:05:00,51.88,51.92,51.88,51.92,12269.0,43.7599,43.7937,43.7599,43.7937,12269.0
2017-02-02 12:10:00,51.91,51.91,51.87,51.87,39289.0,43.7852,43.7852,43.7515,43.7515,39289.0
2017-02-02 12:15:00,51.87,51.9,51.86,51.9,16276.0,43.7515,43.7768,43.7431,43.7768,16276.0
2017-02-02 12:20:00,51.9,51.92,51.88,51.89,21047.0,43.7768,43.7937,43.7599,43.7684,21047.0
2017-02-02 12:25:00,51.9,51.93,51.89,51.92,14215.0,43.7768,43.8021,43.7684,43.7937,14215.0
2017-02-02 12:30:00,51.92,51.96,51.9,51.96,250202.0,43.7937,43.8274,43.7768,43.8274,250202.0
2017-02-02 12:35:00,51.96,51.96,51.93,51.94,75691.0,43.8274,43.8274,43.8021,43.8105,75691.0
2017-02-02 12:40:00,51.95,52.01,51.95,51.99,43382.0,43.819,43.8696,43.819,43.8527,43382.0
2017-02-02 12:45:00,51.99,52.03,51.99,52.03,7027.0,43.8527,43.8865,43.8527,43.8865,7027.0
2017-02-02 12:50:00,52.03,52.04,51.99,52.02,81158.0,43.8865,43.8949,43.8527,43.878,81158.0
2017-02-02 12:55:00,52.02,52.03,52.02,52.02,10221.0,43.878,43.8865,43.878,43.878,10221.0
2017-02-02 13:00:00,52.02,52.02,51.95,51.95,77748.0,43.878,43.878,43.819,43.819,77748.0
2017-02-02 13:05:00,51.96,51.97,51.94,51.96,49017.0,43.8274,43.8358,43.8105,43.8274,49017.0
2017-02-02 13:10:00,51.97,52.0,51.96,52.0,59364.0,43.8358,43.8611,43.8274,43.8611,59364.0
2017-02-02 13:15:00,51.99,51.99,51.96,51.97,12993.0,43.8527,43.8527,43.8274,43.8358,12993.0
2017-02-02 13:20:00,51.96,51.98,51.93,51.94,35601.0,43.8274,43.8443,43.8021,43.8105,35601.0
2017-02-02 13:25:00,51.94,51.94,51.92,51.93,8217.0,43.8105,43.8105,43.7937,43.8021,8217.0
2017-02-02 13:30:00,51.93,51.95,51.92,51.94,16516.0,43.8021,43.819,43.7937,43.8105,16516.0
2017-02-02 13:35:00,51.93,51.93,51.91,51.93,39098.0,43.8021,43.8021,43.7852,43.8021,39098.0
2017-02-02 13:40:00,51.92,52.01,51.91,52.01,54907.0,43.7937,43.8696,43.7852,43.8696,54907.0
2017-02-02 13:45:00,52.0,52.02,51.97,51.99,57574.0,43.8611,43.878,43.8358,43.8527,57574.0
2017-02-02 13:50:00,51.99,52.02,51.98,52.02,64400.0,43.8527,43.878,43.8443,43.878,64400.0
2017-02-02 13:55:00,52.01,52.06,52.01,52.04,29773.0,43.8696,43.9118,43.8696,43.8949,29773.0
2017-02-02 14:00:00,52.04,52.04,52.0,52.01,39302.0,43.8949,43.8949,43.8611,43.8696,39302.0
2017-02-02 14:05:00,52.01,52.01,51.97,51.97,28025.0,43.8696,43.8696,43.8358,43.8358,28025.0
2017-02-02 14:10:00,51.97,52.0,51.97,51.98,21454.0,43.8358,43.8611,43.8358,43.8443,21454.0
2017-02-02 14:15:00,51.98,51.99,51.94,51.94,26410.0,43.8443,43.8527,43.8105,43.8105,26410.0
2017-02-02 14:20:00,51.94,51.95,51.89,51.91,31602.0,43.8105,43.819,43.7684,43.7852,31602.0
2017-02-02 14:25:00,51.92,51.93,51.88,51.89,21372.0,43.7937,43.8021,43.7599,43.7684,21372.0
2017-02-02 14:30:00,51.88,51.89,51.86,51.87,41201.0,43.7599,43.7684,43.7431,43.7515,41201.0
2017-02-02 14:35:00,51.86,51.92,51.86,51.92,28381.0,43.7431,43.7937,43.7431,43.7937,28381.0
2017-02-02 14:40:00,51.92,51.94,51.91,51.94,28343.0,43.7937,43.8105,43.7852,43.8105,28343.0
2017-02-02 14:45:00,51.95,51.96,51.9,51.9,7864.0,43.819,43.8274,43.7768,43.7768,7864.0
2017-02-02 14:50:00,51.9,51.93,51.9,51.93,13726.0,43.7768,43.8021,43.7768,43.8021,13726.0
2017-02-02 14:55:00,51.93,51.94,51.92,51.94,20248.0,43.8021,43.8105,43.7937,43.8105,20248.0
2017-02-02 15:00:00,51.94,51.94,51.89,51.9,26888.0,43.8105,43.8105,43.7684,43.7768,26888.0
2017-02-02 15:05:00,51.91,51.93,51.9,51.93,24420.0,43.7852,43.8021,43.7768,43.8021,24420.0
2017-02-02 15:10:00,51.93,51.96,51.93,51.94,93299.0,43.8021,43.8274,43.8021,43.8105,93299.0
2017-02-02 15:15:00,51.95,51.96,51.92,51.95,33882.0,43.819,43.8274,43.7937,43.819,33882.0
2017-02-02 15:20:00,51.96,51.99,51.95,51.97,51688.0,43.8274,43.8527,43.819,43.8358,51688.0
2017-02-02 15:25:00,51.97,52.01,51.97,51.98,30513.0,43.8358,43.8696,43.8358,43.8443,30513.0
2017-02-02 15:30:00,51.99,52.0,51.97,51.99,59716.0,43.8527,43.8611,43.8358,43.8527,59716.0
2017-02-02 15:35:00,51.98,51.99,51.95,51.96,40954.0,43.8443,43.8527,43.819,43.8274,40954.0
2017-02-02 15:40:00,51.95,51.97,51.93,51.96,91536.0,43.819,43.8358,43.8021,43.8274,91536.0
2017-02-02 15:45:00,51.96,51.99,51.95,51.98,110145.0,43.8274,43.8527,43.819,43.8443,110145.0
2017-02-02 15:50:00,51.98,51.99,51.96,51.97,100295.0,43.8443,43.8527,43.8274,43.8358,100295.0
2017-02-02 15:55:00,51.97,51.99,51.96,51.98,205126.0,43.8358,43.8527,43.8274,43.8443,205126.0
2017-02-03 09:30:00,52.07,52.1,51.99,52.04,153685.0,43.9202,43.9455,43.8527,43.8949,153685.0
2017-02-03 09:35:00,52.03,52.04,51.96,52.04,80041.0,43.8865,43.8949,43.8274,43.8949,80041.0
2017-02-03 09:40:00,52.05,52.06,51.92,51.93,96661.0,43.9033,43.9118,43.7937,43.8021,96661.0
2017-02-03 09:45:00,51.93,52.0,51.91,51.99,80147.0,43.8021,43.8611,43.7852,43.8527,80147.0
2017-02-03 09:50:00,51.98,52.0,51.93,51.93,22975.0,43.8443,43.8611,43.8021,43.8021,22975.0
2017-02-03 09:55:00,51.94,51.97,51.92,51.93,39412.0,43.8105,43.8358,43.7937,43.8021,39412.0
2017-02-03 10:00:00,51.93,52.07,51.93,52.03,48743.0,43.8021,43.9202,43.8021,43.8865,48743.0
2017-02-03 10:05:00,52.03,52.08,52.03,52.05,28660.0,43.8865,43.9286,43.8865,43.9033,28660.0
2017-02-03 10:10:00,52.06,52.06,51.99,51.99,30336.0,43.9118,43.9118,43.8527,43.8527,30336.0
2017-02-03 10:15:00,51.98,52.05,51.98,52.05,40019.0,43.8443,43.9033,43.8443,43.9033,40019.0
2017-02-03 10:20:00,52.05,52.07,52.03,52.05,58018.0,43.9033,43.9202,43.8865,43.9033,58018.0
2017-02-03 10:25:00,52.05,52.08,52.04,52.05,45365.0,43.9033,43.9286,43.8949,43.9033,45365.0
2017-02-03 10:30:00,52.05,52.06,51.94,51.94,51389.0,43.9033,43.9118,43.8105,43.8105,51389.0
2017-02-03 10:35:00,51.94,51.96,51.91,51.95,32116.0,43.8105,43.8274,43.7852,43.819,32116.0
2017-02-03 10:40:00,51.96,52.02,51.95,52.01,27294.0,43.8274,43.878,43.819,43.8696,27294.0
2017-02-03 10:45:00,52.01,52.1,52.01,52.1,29506.0,43.8696,43.9455,43.8696,43.9455,29506.0
2017-02-03 10:50:00,52.1,52.11,52.07,52.1,26666.0,43.9455,43.9539,43.9202,43.9455,26666.0
2017-02-03 10:55:00,52.1,52.1,52.08,52.08,38279.0,43.9455,43.9455,43.9286,43.9286,38279.0
2017-02-03 11:00:00,52.09,52.13,52.09,52.13,56385.0,43.9371,43.9708,43.9371,43.9708,56385.0
2017-02-03 11:05:00,52.12,52.13,52.09,52.11,54721.0,43.9624,43.9708,43.9371,43.9539,54721.0
2017-02-03 11:10:00,52.1,52.12,52.09,52.11,36711.0,43.9455,43.9624,43.9371,43.9539,36711.0
2017-02-03 11:15:00,52.11,52.13,52.09,52.1,32290.0,43.9539,43.9708,43.9371,43.9455,32290.0
2017-02-03 11:20:00,52.11,52.11,52.04,52.06,48406.0,43.9539,43.9539,43.8949,43.9118,48406.0
2017-02-03 11:25:00,52.06,52.09,52.03,52.08,45205.0,43.9118,43.9371,43.8865,43.9286,45205.0
2017-02-03 11:30:00,52.08,52.08,52.03,52.04,94054.0,43.9286,43.9286,43.8865,43.8949,94054.0
2017-02-03 11:35:00,52.03,52.06,52.03,52.05,89446.0,43.8865,43.9118,43.8865,43.9033,89446.0
2017-02-03 11:40:00,52.04,52.04,52.02,52.03,58967.0,43.8949,43.8949,43.878,43.8865,58967.0
2017-02-03 11:45:00,52.03,52.04,51.99,52.04,68785.0,43.8865,43.8949,43.8527,43.8949,68785.0
2017-02-03 11:50:00,52.04,52.08,52.04,52.06,73311.0,43.8949,43.9286,43.8949,43.9118,73311.0
2017-02-03 11:55:00,52.06,52.12,52.06,52.12,58080.0,43.9118,43.9624,43.9118,43.9624,58080.0
2017-02-03 12:00:00,52.12,52.16,52.11,52.16,23033.0,43.9624,43.9961,43.9539,43.9961,23033.0
2017-02-03 12:05:00,52.15,52.15,52.12,52.15,29635.0,43.9877,43.9877,43.9624,43.9877,29635.0
2017-02-03 12:10:00,52.14,52.14,52.1,52.1,53144.0,43.9792,43.9792,43.9455,43.9455,53144.0
2017-02-03 12:15:00,52.1,52.11,52.08,52.09,125904.0,43.9455,43.9539,43.9286,43.9371,125904.0
2017-02-03 12:20:00,52.1,52.11,52.08,52.1,38628.0,43.9455,43.9539,43.9286,43.9455,38628.0
2017-02-03 12:25:00,52.1,52.11,52.03,52.05,48850.0,43.9455,43.9539,43.8865,43.9033,48850.0
2017-02-03 12:30:00,52.06,52.09,52.05,52.08,30162.0,43.9118,43.9371,43.9033,43.9286,30162.0
2017-02-03 12:35:00,52.07,52.09,52.03,52.04,34654.0,43.9202,43.9371,43.8865,43.8949,34654.0
2017-02-03 12:40:00,52.05,52.05,52.03,52.04,56381.0,43.9033,43.9033,43.8865,43.8949,56381.0
2017-02-03 12:45:00,52.05,52.06,52.03,52.06,25005.0,43.9033,43.9118,43.8865,43.9118,25005.0
2017-02-03 12:50:00,52.06,52.08,52.06,52.08,55290.0,43.9118,43.9286,43.9118,43.9286,55290.0
2017-02-03 12:55:00,52.07,52.11,52.06,52.11,38514.0,43.9202,43.9539,43.9118,43.9539,38514.0
2017-02-03 13:00:00,52.1,52.13,52.1,52.13,44168.0,43.9455,43.9708,43.9455,43.9708,44168.0
2017-02-03 13:05:00,52.12,52.13,52.1,52.11,47688.0,43.9624,43.9708,43.9455,43.9539,47688.0
2017-02-03 13:10:00,52.11,52.14,52.09,52.11,47493.0,43.9539,43.9792,43.9371,43.9539,47493.0
2017-02-03 13:15:00,52.11,52.12,52.08,52.1,45887.0,43.9539,43.9624,43.9286,43.9455,45887.0
2017-02-03 13:20:00,52.1,52.11,52.09,52.1,56322.0,43.9455,43.9539,43.9371,43.9455,56322.0
2017-02-03 13:25:00,52.1,52.11,52.06,52.08,80069.0,43.9455,43.9539,43.9118,43.9286,80069.0
2017-02-03 13:30:00,52.07,52.08,52.05,52.07,22228.0,43.9202,43.9286,43.9033,43.9202,22228.0
2017-02-03 13:35:00,52.07,52.07,52.02,52.04,57202.0,43.9202,43.9202,43.878,43.8949,57202.0
2017-02-03 13:40:00,52.04,52.05,52.01,52.05,58365.0,43.8949,43.9033,43.8696,43.9033,58365.0
2017-02-03 13:45:00,52.04,52.05,52.03,52.04,20054.0,43.8949,43.9033,43.8865,43.8949,20054.0
2017-02-03 13:50:00,52.04,52.07,52.03,52.06,23968.0,43.8949,43.9202,43.8865,43.9118,23968.0
2017-02-03 13:55:00,52.05,52.07,52.04,52.05,44171.0,43.9033,43.9202,43.8949,43.9033,44171.0
2017-02-03 14:00:00,52.06,52.08,52.06,52.07,22135.0,43.9118,43.9286,43.9118,43.9202,22135.0
2017-02-03 14:05:00,52.06,52.07,52.05,52.06,44530.0,43.9118,43.9202,43.9033,43.9118,44530.0
2017-02-03 14:10:00,52.06,52.09,52.06,52.06,60162.0,43.9118,43.9371,43.9118,43.9118,60162.0
2017-02-03 14:15:00,52.07,52.09,52.05,52.05,99625.0,43.9202,43.9371,43.9033,43.9033,99625.0
2017-02-03 14:20:00,52.05,52.09,52.05,52.06,131236.0,43.9033,43.9371,43.9033,43.9118,131236.0
2017-02-03 14:25:00,52.05,52.07,52.04,52.05,155211.0,43.9033,43.9202,43.8949,43.9033,155211.0
2017-02-03 14:30:00,52.05,52.07,52.05,52.06,49294.0,43.9033,43.9202,43.9033,43.9118,49294.0
2017-02-03 14:35:00,52.06,52.07,52.05,52.05,104065.0,43.9118,43.9202,43.9033,43.9033,104065.0
2017-02-03 14:40:00,52.05,52.08,52.05,52.07,34417.0,43.9033,43.9286,43.9033,43.9202,34417.0
2017-02-03 14:45:00,52.07,52.1,52.07,52.08,49334.0,43.9202,43.9455,43.9202,43.9286,49334.0
2017-02-03 14:50:00,52.08,52.08,52.06,52.07,83505.0,43.9286,43.9286,43.9118,43.9202,83505.0
2017-02-03 14:55:00,52.07,52.07,52.04,52.06,56345.0,43.9202,43.9202,43.8949,43.9118,56345.0
2017-02-03 15:00:00,52.05,52.06,52.04,52.05,53879.0,43.9033,43.9118,43.8949,43.9033,53879.0
2017-02-03 15:05:00,52.05,52.09,52.05,52.07,34422.0,43.9033,43.9371,43.9033,43.9202,34422.0
2017-02-03 15:10:00,52.08,52.1,52.07,52.09,45687.0,43.9286,43.9455,43.9202,43.9371,45687.0
2017-02-03 15:15:00,52.09,52.11,52.08,52.09,70054.0,43.9371,43.9539,43.9286,43.9371,70054.0
2017-02-03 15:20:00,52.08,52.08,52.06,52.07,64400.0,43.9286,43.9286,43.9118,43.9202,64400.0
2017-02-03 15:25:00,52.07,52.07,52.04,52.05,77349.0,43.9202,43.9202,43.8949,43.9033,77349.0
2017-02-03 15:30:00,52.05,52.07,52.04,52.06,67619.0,43.9033,43.9202,43.8949,43.9118,67619.0
2017-02-03 15:35:00,52.07,52.1,52.06,52.1,63504.0,43.9202,43.9455,43.9118,43.9455,63504.0
2017-02-03 15:40:00,52.09,52.1,52.07,52.08,138830.0,43.9371,43.9455,43.9202,43.9286,138830.0
2017-02-03 15:45:00,52.09,52.12,52.08,52.09,125422.0,43.9371,43.9624,43.9286,43.9371,125422.0
2017-02-03 15:50:00,52.09,52.09,52.06,52.08,75421.0,43.9371,43.9371,43.9118,43.9286,75421.0
2017-02-03 15:55:00,52.08,52.1,52.03,52.06,348010.0,43.9286,43.9455,43.8865,43.9118,348010.0
2017-02-06 09:30:00,51.96,52.01,51.88,51.9,170636.0,43.8274,43.8696,43.7599,43.7768,170636.0
2017-02-06 09:35:00,51.9,51.93,51.85,51.91,79633.0,43.7768,43.8021,43.7346,43.7852,79633.0
2017-02-06 09:40:00,51.9,51.94,51.87,51.94,64549.0,43.7768,43.8105,43.7515,43.8105,64549.0
2017-02-06 09:45:00,51.94,51.94,51.86,51.92,58410.0,43.8105,43.8105,43.7431,43.7937,58410.0
2017-02-06 09:50:00,51.91,51.91,51.87,51.89,17131.0,43.7852,43.7852,43.7515,43.7684,17131.0
2017-02-06 09:55:00,51.89,51.94,51.88,51.89,26005.0,43.7684,43.8105,43.7599,43.7684,26005.0
2017-02-06 10:00:00,51.88,51.89,51.84,51.87,48183.0,43.7599,43.7684,43.7262,43.7515,48183.0
2017-02-06 10:05:00,51.87,51.88,51.83,51.87,22671.0,43.7515,43.7599,43.7178,43.7515,22671.0
2017-02-06 10:10:00,51.88,51.91,51.85,51.86,36394.0,43.7599,43.7852,43.7346,43.7431,36394.0
2017-02-06 10:15:00,51.86,51.93,51.85,51.9,58271.0,43.7431,43.8021,43.7346,43.7768,58271.0
2017-02-06 10:20:00,51.9,51.91,51.84,51.85,18292.0,43.7768,43.7852,43.7262,43.7346,18292.0
2017-02-06 10:25:00,51.86,51.9,51.85,51.85,17397.0,43.7431,43.7768,43.7346,43.7346,17397.0
2017-02-06 10:30:00,51.85,51.86,51.77,51.77,45486.0,43.7346,43.7431,43.6671,43.6671,45486.0
2017-02-06 10:35:00,51.78,51.79,51.76,51.77,14611.0,43.6756,43.684,43.6587,43.6671,14611.0
2017-02-06 10:40:00,51.77,51.79,51.74,51.76,37949.0,43.6671,43.684,43.6418,43.6587,37949.0
2017-02-06 10:45:00,51.77,51.83,51.77,51.78,60579.0,43.6671,43.7178,43.6671,43.6756,60579.0
2017-02-06 10:50:00,51.8,51.86,51.8,51.85,30861.0,43.6925,43.7431,43.6925,43.7346,30861.0
2017-02-06 10:55:00,51.86,51.88,51.84,51.86,49102.0,43.7431,43.7599,43.7262,43.7431,49102.0
2017-02-06 11:00:00,51.86,51.87,51.84,51.86,55790.0,43.7431,43.7515,43.7262,43.7431,55790.0
2017-02-06 11:05:00,51.87,51.89,51.87,51.88,14279.0,43.7515,43.7684,43.7515,43.7599,14279.0
2017-02-06 11:10:00,51.88,51.9,51.86,51.89,20211.0,43.7599,43.7768,43.7431,43.7684,20211.0
2017-02-06 11:15:00,51.89,51.9,51.87,51.87,13406.0,43.7684,43.7768,43.7515,43.7515,13406.0
2017-02-06 11:20:00,51.87,51.93,51.87,51.93,11963.0,43.7515,43.8021,43.7515,43.8021,11963.0
2017-02-06 11:25:00,51.93,51.95,51.93,51.93,50473.0,43.8021,43.819,43.8021,43.8021,50473.0
2017-02-06 11:30:00,51.94,51.94,51.9,51.91,51468.0,43.8105,43.8105,43.7768,43.7852,51468.0
2017-02-06 11:35:00,51.91,51.94,51.89,51.93,55965.0,43.7852,43.8105,43.7684,43.8021,55965.0
2017-02-06 11:40:00,51.94,51.94,51.9,51.91,13520.0,43.8105,43.8105,43.7768,43.7852,13520.0
2017-02-06 11:45:00,51.91,51.91,51.87,51.89,22959.0,43.7852,43.7852,43.7515,43.7684,22959.0
2017-02-06 11:50:00,51.89,51.94,51.89,51.91,23057.0,43.7684,43.8105,43.7684,43.7852,23057.0
2017-02-06 11:55:00,51.91,51.92,51.89,51.9,15167.0,43.7852,43.7937,43.7684,43.7768,15167.0
2017-02-06 12:00:00,51.9,51.9,51.87,51.89,67312.0,43.7768,43.7768,43.7515,43.7684,67312.0
2017-02-06 12:05:00,51.9,51.91,51.87,51.88,14984.0,43.7768,43.7852,43.7515,43.7599,14984.0
2017-02-06 12:10:00,51.89,51.91,51.88,51.9,15449.0,43.7684,43.7852,43.7599,43.7768,15449.0
2017-02-06 12:15:00,51.9,51.91,51.89,51.9,18116.0,43.7768,43.7852,43.7684,43.7768,18116.0
2017-02-06 12:20:00,51.9,51.92,51.87,51.89,13885.0,43.7768,43.7937,43.7515,43.7684,13885.0
2017-02-06 12:25:00,51.89,51.91,51.88,51.91,16907.0,43.7684,43.7852,43.7599,43.7852,16907.0
2017-02-06 12:30:00,51.91,51.92,51.87,51.87,27959.0,43.7852,43.7937,43.7515,43.7515,27959.0
2017-02-06 12:35:00,51.86,51.86,51.85,51.86,10149.0,43.7431,43.7431,43.7346,43.7431,10149.0
2017-02-06 12:40:00,51.86,51.88,51.85,51.87,10296.0,43.7431,43.7599,43.7346,43.7515,10296.0
2017-02-06 12:45:00,51.86,51.87,51.85,51.85,13081.0,43.7431,43.7515,43.7346,43.7346,13081.0
2017-02-06 12:50:00,51.85,51.87,51.85,51.85,7510.0,43.7346,43.7515,43.7346,43.7346,7510.0
2017-02-06 12:55:00,51.86,51.86,51.79,51.8,18667.0,43.7431,43.7431,43.684,43.6925,18667.0
2017-02-06 13:00:00,51.79,51.8,51.76,51.77,9827.0,43.684,43.6925,43.6587,43.6671,9827.0
2017-02-06 13:05:00,51.76,51.79,51.75,51.79,17259.0,43.6587,43.684,43.6503,43.684,17259.0
2017-02-06 13:10:00,51.79,51.79,51.74,51.75,7374.0,43.684,43.684,43.6418,43.6503,7374.0
2017-02-06 13:15:00,51.75,51.77,51.72,51.74,23947.0,43.6503,43.6671,43.625,43.6418,23947.0
2017-02-06 13:20:00,51.74,51.76,51.73,51.75,36970.0,43.6418,43.6587,43.6334,43.6503,36970.0
2017-02-06 13:25:00,51.75,51.77,51.73,51.75,8173.0,43.6503,43.6671,43.6334,43.6503,8173.0
2017-02-06 13:30:00,51.75,51.75,51.73,51.74,6499.0,43.6503,43.6503,43.6334,43.6418,6499.0
2017-02-06 13:35:00,51.75,51.75,51.73,51.73,10800.0,43.6503,43.6503,43.6334,43.6334,10800.0
2017-02-06 13:40:00,51.73,51.75,51.73,51.73,8824.0,43.6334,43.6503,43.6334,43.6334,8824.0
2017-02-06 13:45:00,51.73,51.74,51.72,51.74,9524.0,43.6334,43.6418,43.625,43.6418,9524.0
2017-02-06 13:50:00,51.75,51.82,51.74,51.79,30956.0,43.6503,43.7093,43.6418,43.684,30956.0
2017-02-06 13:55:00,51.79,51.82,51.78,51.82,5914.0,43.684,43.7093,43.6756,43.7093,5914.0
2017-02-06 14:00:00,51.82,51.82,51.78,51.82,18717.0,43.7093,43.7093,43.6756,43.7093,18717.0
2017-02-06 14:05:00,51.83,51.83,51.8,51.82,17312.0,43.7178,43.7178,43.6925,43.7093,17312.0
2017-02-06 14:10:00,51.82,51.83,51.79,51.8,14522.0,43.7093,43.7178,43.684,43.6925,14522.0
2017-02-06 14:15:00,51.81,51.82,51.79,51.81,14578.0,43.7009,43.7093,43.684,43.7009,14578.0
2017-02-06 14:20:00,51.81,51.82,51.78,51.79,12365.0,43.7009,43.7093,43.6756,43.684,12365.0
2017-02-06 14:25:00,51.79,51.82,51.78,51.8,17643.0,43.684,43.7093,43.6756,43.6925,17643.0
2017-02-06 14:30:00,51.8,51.83,51.8,51.81,18606.0,43.6925,43.7178,43.6925,43.7009,18606.0
2017-02-06 14:35:00,51.81,51.82,51.79,51.81,13255.0,43.7009,43.7093,43.684,43.7009,13255.0
2017-02-06 14:40:00,51.81,51.83,51.8,51.82,24217.0,43.7009,43.7178,43.6925,43.7093,24217.0
2017-02-06 14:45:00,51.82,51.85,51.81,51.82,17536.0,43.7093,43.7346,43.7009,43.7093,17536.0
2017-02-06 14:50:00,51.82,51.83,51.81,51.82,11136.0,43.7093,43.7178,43.7009,43.7093,11136.0
2017-02-06 14:55:00,51.82,51.85,51.81,51.84,19897.0,43.7093,43.7346,43.7009,43.7262,19897.0
2017-02-06 15:00:00,51.83,51.84,51.83,51.84,8825.0,43.7178,43.7262,43.7178,43.7262,8825.0
2017-02-06 15:05:00,51.83,51.86,51.83,51.84,20419.0,43.7178,43.7431,43.7178,43.7262,20419.0
2017-02-06 15:10:00,51.84,51.86,51.82,51.83,13599.0,43.7262,43.7431,43.7093,43.7178,13599.0
2017-02-06 15:15:00,51.82,51.86,51.82,51.85,58564.0,43.7093,43.7431,43.7093,43.7346,58564.0
2017-02-06 15:20:00,51.84,51.85,51.83,51.84,10425.0,43.7262,43.7346,43.7178,43.7262,10425.0
2017-02-06 15:25:00,51.84,51.85,51.82,51.84,31851.0,43.7262,43.7346,43.7093,43.7262,31851.0
2017-02-06 15:30:00,51.84,51.85,51.82,51.84,40797.0,43.7262,43.7346,43.7093,43.7262,40797.0
2017-02-06 15:35:00,51.84,51.88,51.82,51.88,72899.0,43.7262,43.7599,43.7093,43.7599,72899.0
2017-02-06 15:40:00,51.88,51.92,51.86,51.9,82513.0,43.7599,43.7937,43.7431,43.7768,82513.0
2017-02-06 15:45:00,51.9,51.91,51.87,51.9,69031.0,43.7768,43.7852,43.7515,43.7768,69031.0
2017-02-06 15:50:00,51.9,51.92,51.88,51.91,71413.0,43.7768,43.7937,43.7599,43.7852,71413.0
2017-02-06 15:55:00,51.91,51.95,51.9,51.92,132398.0,43.7852,43.819,43.7768,43.7937,132398.0
2017-02-07 09:30:00,51.81,51.81,51.61,51.72,178463.0,43.7009,43.7009,43.5322,43.625,178463.0
2017-02-07 09:35:00,51.72,51.8,51.64,51.8,164824.0,43.625,43.6925,43.5575,43.6925,164824.0
2017-02-07 09:40:00,51.8,51.86,51.77,51.84,112569.0,43.6925,43.7431,43.6671,43.7262,112569.0
2017-02-07 09:45:00,51.83,51.88,51.82,51.83,74381.0,43.7178,43.7599,43.7093,43.7178,74381.0
2017-02-07 09:50:00,51.83,51.84,51.8,51.81,52270.0,43.7178,43.7262,43.6925,43.7009,52270.0
2017-02-07 09:55:00,51.81,51.88,51.8,51.86,24546.0,43.7009,43.7599,43.6925,43.7431,24546.0
2017-02-07 10:00:00,51.85,51.85,51.79,51.79,19867.0,43.7346,43.7346,43.684,43.684,19867.0
2017-02-07 10:05:00,51.79,51.81,51.77,51.78,26520.0,43.684,43.7009,43.6671,43.6756,26520.0
2017-02-07 10:10:00,51.77,51.78,51.74,51.76,36338.0,43.6671,43.6756,43.6418,43.6587,36338.0
2017-02-07 10:15:00,51.76,51.78,51.73,51.77,21859.0,43.6587,43.6756,43.6334,43.6671,21859.0
2017-02-07 10:20:00,51.77,51.77,51.74,51.75,17641.0,43.6671,43.6671,43.6418,43.6503,17641.0
2017-02-07 10:25:00,51.76,51.82,51.76,51.82,24770.0,43.6587,43.7093,43.6587,43.7093,24770.0
2017-02-07 10:30:00,51.81,51.82,51.77,51.77,26490.0,43.7009,43.7093,43.6671,43.6671,26490.0
2017-02-07 10:35:00,51.77,51.82,51.77,51.77,31608.0,43.6671,43.7093,43.6671,43.6671,31608.0
2017-02-07 10:40:00,51.78,51.81,51.77,51.81,12107.0,43.6756,43.7009,43.6671,43.7009,12107.0
2017-02-07 10:45:00,51.8,51.82,51.77,51.82,19893.0,43.6925,43.7093,43.6671,43.7093,19893.0
2017-02-07 10:50:00,51.81,51.83,51.78,51.82,20530.0,43.7009,43.7178,43.6756,43.7093,20530.0
2017-02-07 10:55:00,51.82,51.82,51.78,51.79,16915.0,43.7093,43.7093,43.6756,43.684,16915.0
2017-02-07 11:00:00,51.79,51.82,51.77,51.81,29785.0,43.684,43.7093,43.6671,43.7009,29785.0
2017-02-07 11:05:00,51.81,51.85,51.81,51.85,20696.0,43.7009,43.7346,43.7009,43.7346,20696.0
2017-02-07 11:10:00,51.86,51.87,51.81,51.82,28873.0,43.7431,43.7515,43.7009,43.7093,28873.0
2017-02-07 11:15:00,51.81,51.82,51.75,51.76,102592.0,43.7009,43.7093,43.6503,43.6587,102592.0
2017-02-07 11:20:00,51.76,51.77,51.71,51.71,16704.0,43.6587,43.6671,43.6165,43.6165,16704.0
2017-02-07 11:25:00,51.71,51.71,51.67,51.67,24552.0,43.6165,43.6165,43.5828,43.5828,24552.0
2017-02-07 11:30:00,51.68,51.7,51.67,51.68,26345.0,43.5912,43.6081,43.5828,43.5912,26345.0
2017-02-07 11:35:00,51.68,51.69,51.64,51.68,28790.0,43.5912,43.5997,43.5575,43.5912,28790.0
2017-02-07 11:40:00,51.68,51.7,51.67,51.69,17083.0,43.5912,43.6081,43.5828,43.5997,17083.0
2017-02-07 11:45:00,51.68,51.7,51.64,51.65,336324.0,43.5912,43.6081,43.5575,43.5659,336324.0
2017-02-07 11:50:00,51.65,51.66,51.63,51.64,65852.0,43.5659,43.5744,43.5491,43.5575,65852.0
2017-02-07 11:55:00,51.65,51.66,51.64,51.65,40446.0,43.5659,43.5744,43.5575,43.5659,40446.0
2017-02-07 12:00:00,51.65,51.69,51.64,51.69,76776.0,43.5659,43.5997,43.5575,43.5997,76776.0
2017-02-07 12:05:00,51.68,51.68,51.64,51.65,15876.0,43.5912,43.5912,43.5575,43.5659,15876.0
2017-02-07 12:10:00,51.65,51.68,51.65,51.65,25681.0,43.5659,43.5912,43.5659,43.5659,25681.0
2017-02-07 12:15:00,51.65,51.66,51.6,51.62,39552.0,43.5659,43.5744,43.5238,43.5406,39552.0
2017-02-07 12:20:00,51.61,51.61,51.58,51.61,21538.0,43.5322,43.5322,43.5069,43.5322,21538.0
2017-02-07 12:25:00,51.61,51.62,51.56,51.58,95010.0,43.5322,43.5406,43.49,43.5069,95010.0
2017-02-07 12:30:00,51.58,51.61,51.57,51.59,13701.0,43.5069,43.5322,43.4985,43.5153,13701.0
2017-02-07 12:35:00,51.59,51.62,51.58,51.62,14357.0,43.5153,43.5406,43.5069,43.5406,14357.0
2017-02-07 12:40:00,51.63,51.63,51.55,51.56,22328.0,43.5491,43.5491,43.4816,43.49,22328.0
2017-02-07 12:45:00,51.56,51.57,51.51,51.52,15560.0,43.49,43.4985,43.4478,43.4563,15560.0
2017-02-07 12:50:00,51.52,51.54,51.52,51.54,9342.0,43.4563,43.4731,43.4563,43.4731,9342.0
2017-02-07 12:55:00,51.53,51.54,51.48,51.49,303905.0,43.4647,43.4731,43.4225,43.431,303905.0
2017-02-07 13:00:00,51.48,51.49,51.46,51.47,89337.0,43.4225,43.431,43.4057,43.4141,89337.0
2017-02-07 13:05:00,51.47,51.48,51.45,51.47,30597.0,43.4141,43.4225,43.3972,43.4141,30597.0
2017-02-07 13:10:00,51.47,51.5,51.46,51.5,48117.0,43.4141,43.4394,43.4057,43.4394,48117.0
2017-02-07 13:15:00,51.49,51.55,51.49,51.54,68754.0,43.431,43.4816,43.431,43.4731,68754.0
2017-02-07 13:20:00,51.54,51.55,51.49,51.53,49812.0,43.4731,43.4816,43.431,43.4647,49812.0
2017-02-07 13:25:00,51.53,51.56,51.52,51.55,69979.0,43.4647,43.49,43.4563,43.4816,69979.0
2017-02-07 13:30:00,51.55,51.57,51.54,51.55,23133.0,43.4816,43.4985,43.4731,43.4816,23133.0
2017-02-07 13:35:00,51.56,51.6,51.55,51.59,30201.0,43.49,43.5238,43.4816,43.5153,30201.0
2017-02-07 13:40:00,51.58,51.61,51.58,51.59,13478.0,43.5069,43.5322,43.5069,43.5153,13478.0
2017-02-07 13:45:00,51.59,51.59,51.57,51.57,13627.0,43.5153,43.5153,43.4985,43.4985,13627.0
2017-02-07 13:50:00,51.57,51.61,51.57,51.59,21983.0,43.4985,43.5322,43.4985,43.5153,21983.0
2017-02-07 13:55:00,51.59,51.61,51.58,51.59,15715.0,43.5153,43.5322,43.5069,43.5153,15715.0
2017-02-07 14:00:00,51.59,51.61,51.58,51.58,21598.0,43.5153,43.5322,43.5069,43.5069,21598.0
2017-02-07 14:05:00,51.59,51.61,51.58,51.59,22101.0,43.5153,43.5322,43.5069,43.5153,22101.0
2017-02-07 14:10:00,51.59,51.6,51.58,51.59,12117.0,43.5153,43.5238,43.5069,43.5153,12117.0
2017-02-07 14:15:00,51.59,51.6,51.57,51.58,29080.0,43.5153,43.5238,43.4985,43.5069,29080.0
2017-02-07 14:20:00,51.58,51.59,51.56,51.58,21913.0,43.5069,43.5153,43.49,43.5069,21913.0
2017-02-07 14:25:00,51.59,51.59,51.56,51.57,27378.0,43.5153,43.5153,43.49,43.4985,27378.0
2017-02-07 14:30:00,51.58,51.61,51.57,51.58,33222.0,43.5069,43.5322,43.4985,43.5069,33222.0
2017-02-07 14:35:00,51.58,51.59,51.56,51.57,14402.0,43.5069,43.5153,43.49,43.4985,14402.0
2017-02-07 14:40:00,51.56,51.58,51.56,51.58,13661.0,43.49,43.5069,43.49,43.5069,13661.0
2017-02-07 14:45:00,51.57,51.59,51.55,51.56,20142.0,43.4985,43.5153,43.4816,43.49,20142.0
2017-02-07 14:50:00,51.56,51.58,51.55,51.56,27815.0,43.49,43.5069,43.4816,43.49,27815.0
2017-02-07 14:55:00,51.56,51.58,51.55,51.58,10080.0,43.49,43.5069,43.4816,43.5069,10080.0
2017-02-07 15:00:00,51.58,51.61,51.58,51.61,17840.0,43.5069,43.5322,43.5069,43.5322,17840.0
2017-02-07 15:05:00,51.61,51.63,51.6,51.62,59612.0,43.5322,43.5491,43.5238,43.5406,59612.0
2017-02-07 15:10:00,51.62,51.63,51.61,51.61,76015.0,43.5406,43.5491,43.5322,43.5322,76015.0
2017-02-07 15:15:00,51.61,51.62,51.58,51.59,42520.0,43.5322,43.5406,43.5069,43.5153,42520.0
2017-02-07 15:20:00,51.59,51.61,51.58,51.59,25883.0,43.5153,43.5322,43.5069,43.5153,25883.0
2017-02-07 15:25:00,51.59,51.61,51.57,51.58,25846.0,43.5153,43.5322,43.4985,43.5069,25846.0
2017-02-07 15:30:00,51.57,51.57,51.54,51.54,67756.0,43.4985,43.4985,43.4731,43.4731,67756.0
2017-02-07 15:35:00,51.55,51.55,51.51,51.53,95608.0,43.4816,43.4816,43.4478,43.4647,95608.0
2017-02-07 15:40:00,51.52,51.55,51.52,51.54,53859.0,43.4563,43.4816,43.4563,43.4731,53859.0
2017-02-07 15:45:00,51.53,51.54,51.51,51.52,154968.0,43.4647,43.4731,43.4478,43.4563,154968.0
2017-02-07 15:50:00,51.51,51.54,51.49,51.51,90419.0,43.4478,43.4731,43.431,43.4478,90419.0
2017-02-07 15:55:00,51.51,51.53,51.5,51.52,239018.0,43.4478,43.4647,43.4394,43.4563,239018.0
2017-02-08 09:30:00,51.5,51.5,51.38,51.4,83921.0,43.4394,43.4394,43.3382,43.3551,83921.0
2017-02-08 09:35:00,51.39,51.42,51.35,51.37,94695.0,43.3466,43.3719,43.3129,43.3298,94695.0
2017-02-08 09:40:00,51.37,51.45,51.36,51.41,72560.0,43.3298,43.3972,43.3213,43.3635,72560.0
2017-02-08 09:45:00,51.41,51.45,51.37,51.42,96525.0,43.3635,43.3972,43.3298,43.3719,96525.0
2017-02-08 09:50:00,51.41,51.45,51.37,51.39,15393.0,43.3635,43.3972,43.3298,43.3466,15393.0
2017-02-08 09:55:00,51.39,51.4,51.35,51.35,146499.0,43.3466,43.3551,43.3129,43.3129,146499.0
2017-02-08 10:00:00,51.35,51.4,51.33,51.4,24424.0,43.3129,43.3551,43.296,43.3551,24424.0
2017-02-08 10:05:00,51.4,51.42,51.36,51.37,25444.0,43.3551,43.3719,43.3213,43.3298,25444.0
2017-02-08 10:10:00,51.36,51.41,51.35,51.38,31228.0,43.3213,43.3635,43.3129,43.3382,31228.0
2017-02-08 10:15:00,51.38,51.41,51.37,51.41,42061.0,43.3382,43.3635,43.3298,43.3635,42061.0
2017-02-08 10:20:00,51.4,51.45,51.39,51.44,401116.0,43.3551,43.3972,43.3466,43.3888,401116.0
2017-02-08 10:25:00,51.44,51.47,51.43,51.46,40678.0,43.3888,43.4141,43.3804,43.4057,40678.0
2017-02-08 10:30:00,51.45,51.48,51.4,51.41,20774.0,43.3972,43.4225,43.3551,43.3635,20774.0
2017-02-08 10:35:00,51.42,51.42,51.37,51.37,34794.0,43.3719,43.3719,43.3298,43.3298,34794.0
2017-02-08 10:40:00,51.38,51.54,51.38,51.53,59496.0,43.3382,43.4731,43.3382,43.4647,59496.0
2017-02-08 10:45:00,51.53,51.6,51.52,51.58,57281.0,43.4647,43.5238,43.4563,43.5069,57281.0
2017-02-08 10:50:00,51.59,51.6,51.55,51.56,45162.0,43.5153,43.5238,43.4816,43.49,45162.0
2017-02-08 10:55:00,51.56,51.58,51.55,51.58,24724.0,43.49,43.5069,43.4816,43.5069,24724.0
2017-02-08 11:00:00,51.58,51.64,51.57,51.63,48242.0,43.5069,43.5575,43.4985,43.5491,48242.0
2017-02-08 11:05:00,51.63,51.63,51.58,51.61,31426.0,43.5491,43.5491,43.5069,43.5322,31426.0
2017-02-08 11:10:00,51.61,51.64,51.59,51.6,24975.0,43.5322,43.5575,43.5153,43.5238,24975.0
2017-02-08 11:15:00,51.6,51.6,51.57,51.58,13202.0,43.5238,43.5238,43.4985,43.5069,13202.0
2017-02-08 11:20:00,51.59,51.6,51.58,51.58,7177.0,43.5153,43.5238,43.5069,43.5069,7177.0
2017-02-08 11:25:00,51.58,51.59,51.54,51.55,40363.0,43.5069,43.5153,43.4731,43.4816,40363.0
2017-02-08 11:30:00,51.55,51.57,51.53,51.54,54860.0,43.4816,43.4985,43.4647,43.4731,54860.0
2017-02-08 11:35:00,51.53,51.53,51.46,51.48,26644.0,43.4647,43.4647,43.4057,43.4225,26644.0
2017-02-08 11:40:00,51.47,51.51,51.46,51.48,51373.0,43.4141,43.4478,43.4057,43.4225,51373.0
2017-02-08 11:45:00,51.47,51.48,51.42,51.42,40054.0,43.4141,43.4225,43.3719,43.3719,40054.0
2017-02-08 11:50:00,51.42,51.43,51.41,51.41,45455.0,43.3719,43.3804,43.3635,43.3635,45455.0
2017-02-08 11:55:00,51.41,51.42,51.39,51.4,73352.0,43.3635,43.3719,43.3466,43.3551,73352.0
2017-02-08 12:00:00,51.41,51.5,51.41,51.49,27925.0,43.3635,43.4394,43.3635,43.431,27925.0
2017-02-08 12:05:00,51.49,51.55,51.48,51.55,9912.0,43.431,43.4816,43.4225,43.4816,9912.0
2017-02-08 12:10:00,51.54,51.54,51.51,51.51,7860.0,43.4731,43.4731,43.4478,43.4478,7860.0
2017-02-08 12:15:00,51.52,51.53,51.5,51.53,9255.0,43.4563,43.4647,43.4394,43.4647,9255.0
2017-02-08 12:20:00,51.53,51.55,51.52,51.53,8714.0,43.4647,43.4816,43.4563,43.4647,8714.0
2017-02-08 12:25:00,51.53,51.55,51.51,51.55,8152.0,43.4647,43.4816,43.4478,43.4816,8152.0
2017-02-08 12:30:00,51.55,51.55,51.52,51.55,9749.0,43.4816,43.4816,43.4563,43.4816,9749.0
2017-02-08 12:35:00,51.54,51.55,51.52,51.52,12074.0,43.4731,43.4816,43.4563,43.4563,12074.0
2017-02-08 12:40:00,51.52,51.55,51.52,51.55,6461.0,43.4563,43.4816,43.4563,43.4816,6461.0
2017-02-08 12:45:00,51.55,51.55,51.52,51.54,8010.0,43.4816,43.4816,43.4563,43.4731,8010.0
2017-02-08 12:50:00,51.53,51.54,51.51,51.53,15078.0,43.4647,43.4731,43.4478,43.4647,15078.0
2017-02-08 12:55:00,51.53,51.53,51.51,51.52,6945.0,43.4647,43.4647,43.4478,43.4563,6945.0
2017-02-08 13:00:00,51.52,51.57,51.51,51.57,27782.0,43.4563,43.4985,43.4478,43.4985,27782.0
2017-02-08 13:05:00,51.56,51.57,51.54,51.54,24173.0,43.49,43.4985,43.4731,43.4731,24173.0
2017-02-08 13:10:00,51.54,51.59,51.53,51.58,37206.0,43.4731,43.5153,43.4647,43.5069,37206.0
2017-02-08 13:15:00,51.58,51.62,51.57,51.62,17481.0,43.5069,43.5406,43.4985,43.5406,17481.0
2017-02-08 13:20:00,51.61,51.63,51.59,51.6,28062.0,43.5322,43.5491,43.5153,43.5238,28062.0
2017-02-08 13:25:00,51.6,51.63,51.59,51.63,10586.0,43.5238,43.5491,43.5153,43.5491,10586.0
2017-02-08 13:30:00,51.63,51.67,51.62,51.67,15145.0,43.5491,43.5828,43.5406,43.5828,15145.0
2017-02-08 13:35:00,51.67,51.67,51.6,51.61,134409.0,43.5828,43.5828,43.5238,43.5322,134409.0
2017-02-08 13:40:00,51.61,51.61,51.57,51.61,194848.0,43.5322,43.5322,43.4985,43.5322,194848.0
2017-02-08 13:45:00,51.6,51.61,51.58,51.59,19759.0,43.5238,43.5322,43.5069,43.5153,19759.0
2017-02-08 13:50:00,51.59,51.6,51.57,51.57,9248.0,43.5153,43.5238,43.4985,43.4985,9248.0
2017-02-08 13:55:00,51.57,51.6,51.57,51.57,29186.0,43.4985,43.5238,43.4985,43.4985,29186.0
2017-02-08 14:00:00,51.58,51.6,51.57,51.58,9961.0,43.5069,43.5238,43.4985,43.5069,9961.0
2017-02-08 14:05:00,51.57,51.59,51.56,51.57,10279.0,43.4985,43.5153,43.49,43.4985,10279.0
2017-02-08 14:10:00,51.57,51.59,51.55,51.56,9426.0,43.4985,43.5153,43.4816,43.49,9426.0
2017-02-08 14:15:00,51.57,51.57,51.55,51.55,11370.0,43.4985,43.4985,43.4816,43.4816,11370.0
2017-02-08 14:20:00,51.55,51.57,51.54,51.56,15458.0,43.4816,43.4985,43.4731,43.49,15458.0
2017-02-08 14:25:00,51.56,51.57,51.52,51.53,11486.0,43.49,43.4985,43.4563,43.4647,11486.0
2017-02-08 14:30:00,51.53,51.55,51.52,51.55,9490.0,43.4647,43.4816,43.4563,43.4816,9490.0
2017-02-08 14:35:00,51.55,51.58,51.54,51.58,21420.0,43.4816,43.5069,43.4731,43.5069,21420.0
2017-02-08 14:40:00,51.58,51.59,51.55,51.55,14864.0,43.5069,43.5153,43.4816,43.4816,14864.0
2017-02-08 14:45:00,51.55,51.57,51.54,51.57,7713.0,43.4816,43.4985,43.4731,43.4985,7713.0
2017-02-08 14:50:00,51.57,51.58,51.55,51.57,57003.0,43.4985,43.5069,43.4816,43.4985,57003.0
2017-02-08 14:55:00,51.58,51.58,51.54,51.55,75037.0,43.5069,43.5069,43.4731,43.4816,75037.0
2017-02-08 15:00:00,51.55,51.56,51.49,51.52,291776.0,43.4816,43.49,43.431,43.4563,291776.0
2017-02-08 15:05:00,51.51,51.52,51.49,51.52,30393.0,43.4478,43.4563,43.431,43.4563,30393.0
2017-02-08 15:10:00,51.52,51.52,51.49,51.51,52763.0,43.4563,43.4563,43.431,43.4478,52763.0
2017-02-08 15:15:00,51.52,51.53,51.51,51.53,22356.0,43.4563,43.4647,43.4478,43.4647,22356.0
2017-02-08 15:20:00,51.53,51.54,51.51,51.54,33362.0,43.4647,43.4731,43.4478,43.4731,33362.0
2017-02-08 15:25:00,51.54,51.58,51.53,51.58,30062.0,43.4731,43.5069,43.4647,43.5069,30062.0
2017-02-08 15:30:00,51.58,51.59,51.56,51.58,54433.0,43.5069,43.5153,43.49,43.5069,54433.0
2017-02-08 15:35:00,51.58,51.6,51.57,51.59,24659.0,43.5069,43.5238,43.4985,43.5153,24659.0
2017-02-08 15:40:00,51.59,51.63,51.58,51.62,107352.0,43.5153,43.5491,43.5069,43.5406,107352.0
2017-02-08 15:45:00,51.62,51.64,51.59,51.64,260037.0,43.5406,43.5575,43.5153,43.5575,260037.0
2017-02-08 15:50:00,51.64,51.64,51.61,51.64,621092.0,43.5575,43.5575,43.5322,43.5575,621092.0
2017-02-08 15:55:00,51.64,51.66,51.62,51.65,171647.0,43.5575,43.5744,43.5406,43.5659,171647.0
2017-02-09 09:30:00,51.67,51.72,51.62,51.65,65340.0,43.5828,43.625,43.5406,43.5659,65340.0
2017-02-09 09:35:00,51.64,51.64,51.53,51.57,204135.0,43.5575,43.5575,43.4647,43.4985,204135.0
2017-02-09 09:40:00,51.58,51.63,51.56,51.6,69973.0,43.5069,43.5491,43.49,43.5238,69973.0
2017-02-09 09:45:00,51.61,51.62,51.59,51.6,45730.0,43.5322,43.5406,43.5153,43.5238,45730.0
2017-02-09 09:50:00,51.59,51.6,51.53,51.59,37531.0,43.5153,43.5238,43.4647,43.5153,37531.0
2017-02-09 09:55:00,51.58,51.64,51.55,51.64,69509.0,43.5069,43.5575,43.4816,43.5575,69509.0
2017-02-09 10:00:00,51.64,51.66,51.57,51.58,163432.0,43.5575,43.5744,43.4985,43.5069,163432.0
2017-02-09 10:05:00,51.59,51.61,51.56,51.61,43335.0,43.5153,43.5322,43.49,43.5322,43335.0
2017-02-09 10:10:00,51.6,51.64,51.59,51.63,72062.0,43.5238,43.5575,43.5153,43.5491,72062.0
2017-02-09 10:15:00,51.63,51.64,51.6,51.61,937418.0,43.5491,43.5575,43.5238,43.5322,937418.0
2017-02-09 10:20:00,51.6,51.63,51.57,51.61,346430.0,43.5238,43.5491,43.4985,43.5322,346430.0
2017-02-09 10:25:00,51.61,51.64,51.6,51.64,63484.0,43.5322,43.5575,43.5238,43.5575,63484.0
2017-02-09 10:30:00,51.65,51.68,51.64,51.64,112977.0,43.5659,43.5912,43.5575,43.5575,112977.0
2017-02-09 10:35:00,51.63,51.69,51.63,51.68,21006.0,43.5491,43.5997,43.5491,43.5912,21006.0
2017-02-09 10:40:00,51.69,51.72,51.68,51.71,26082.0,43.5997,43.625,43.5912,43.6165,26082.0
2017-02-09 10:45:00,51.7,51.75,51.69,51.74,35755.0,43.6081,43.6503,43.5997,43.6418,35755.0
2017-02-09 10:50:00,51.74,51.74,51.71,51.74,36201.0,43.6418,43.6418,43.6165,43.6418,36201.0
2017-02-09 10:55:00,51.75,51.79,51.73,51.78,79884.0,43.6503,43.684,43.6334,43.6756,79884.0
2017-02-09 11:00:00,51.78,51.78,51.75,51.77,63117.0,43.6756,43.6756,43.6503,43.6671,63117.0
2017-02-09 11:05:00,51.76,51.77,51.73,51.73,25386.0,43.6587,43.6671,43.6334,43.6334,25386.0
2017-02-09 11:10:00,51.73,51.75,51.72,51.74,18533.0,43.6334,43.6503,43.625,43.6418,18533.0
2017-02-09 11:15:00,51.75,51.77,51.71,51.72,64971.0,43.6503,43.6671,43.6165,43.625,64971.0
2017-02-09 11:20:00,51.71,51.72,51.7,51.71,23729.0,43.6165,43.625,43.6081,43.6165,23729.0
2017-02-09 11:25:00,51.72,51.74,51.71,51.73,21068.0,43.625,43.6418,43.6165,43.6334,21068.0
2017-02-09 11:30:00,51.71,51.71,51.65,51.68,34013.0,43.6165,43.6165,43.5659,43.5912,34013.0
2017-02-09 11:35:00,51.67,51.67,51.64,51.65,26809.0,43.5828,43.5828,43.5575,43.5659,26809.0
2017-02-09 11:40:00,51.64,51.65,51.62,51.62,17426.0,43.5575,43.5659,43.5406,43.5406,17426.0
2017-02-09 11:45:00,51.63,51.64,51.6,51.62,36723.0,43.5491,43.5575,43.5238,43.5406,36723.0
2017-02-09 11:50:00,51.62,51.63,51.59,51.59,20283.0,43.5406,43.5491,43.5153,43.5153,20283.0
2017-02-09 11:55:00,51.59,51.63,51.59,51.63,134614.0,43.5153,43.5491,43.5153,43.5491,134614.0
2017-02-09 12:00:00,51.62,51.63,51.6,51.61,204980.0,43.5406,43.5491,43.5238,43.5322,204980.0
2017-02-09 12:05:00,51.6,51.66,51.6,51.65,195413.0,43.5238,43.5744,43.5238,43.5659,195413.0
2017-02-09 12:10:00,51.65,51.67,51.64,51.67,180361.0,43.5659,43.5828,43.5575,43.5828,180361.0
2017-02-09 12:15:00,51.66,51.67,51.65,51.66,49639.0,43.5744,43.5828,43.5659,43.5744,49639.0
2017-02-09 12:20:00,51.66,51.66,51.63,51.63,32280.0,43.5744,43.5744,43.5491,43.5491,32280.0
2017-02-09 12:25:00,51.63,51.64,51.62,51.62,22767.0,43.5491,43.5575,43.5406,43.5406,22767.0
2017-02-09 12:30:00,51.62,51.64,51.62,51.62,69040.0,43.5406,43.5575,43.5406,43.5406,69040.0
2017-02-09 12:35:00,51.62,51.65,51.62,51.64,36655.0,43.5406,43.5659,43.5406,43.5575,36655.0
2017-02-09 12:40:00,51.65,51.68,51.64,51.68,51374.0,43.5659,43.5912,43.5575,43.5912,51374.0
2017-02-09 12:45:00,51.69,51.69,51.65,51.65,35316.0,43.5997,43.5997,43.5659,43.5659,35316.0
2017-02-09 12:50:00,51.65,51.67,51.64,51.65,25845.0,43.5659,43.5828,43.5575,43.5659,25845.0
2017-02-09 12:55:00,51.65,51.66,51.64,51.65,9898.0,43.5659,43.5744,43.5575,43.5659,9898.0
2017-02-09 13:00:00,51.65,51.67,51.64,51.66,29883.0,43.5659,43.5828,43.5575,43.5744,29883.0
2017-02-09 13:05:00,51.65,51.66,51.64,51.65,41037.0,43.5659,43.5744,43.5575,43.5659,41037.0
2017-02-09 13:10:00,51.65,51.66,51.63,51.64,38467.0,43.5659,43.5744,43.5491,43.5575,38467.0
2017-02-09 13:15:00,51.64,51.67,51.64,51.66,105658.0,43.5575,43.5828,43.5575,43.5744,105658.0
2017-02-09 13:20:00,51.66,51.66,51.64,51.65,51662.0,43.5744,43.5744,43.5575,43.5659,51662.0
2017-02-09 13:25:00,51.65,51.68,51.64,51.68,20857.0,43.5659,43.5912,43.5575,43.5912,20857.0
2017-02-09 13:30:00,51.67,51.68,51.64,51.65,555891.0,43.5828,43.5912,43.5575,43.5659,555891.0
2017-02-09 13:35:00,51.65,51.65,51.6,51.61,267498.0,43.5659,43.5659,43.5238,43.5322,267498.0
2017-02-09 13:40:00,51.6,51.64,51.6,51.62,174747.0,43.5238,43.5575,43.5238,43.5406,174747.0
2017-02-09 13:45:00,51.62,51.63,51.59,51.6,102582.0,43.5406,43.5491,43.5153,43.5238,102582.0
2017-02-09 13:50:00,51.6,51.62,51.56,51.56,100005.0,43.5238,43.5406,43.49,43.49,100005.0
2017-02-09 13:55:00,51.56,51.57,51.53,51.54,164604.0,43.49,43.4985,43.4647,43.4731,164604.0
2017-02-09 14:00:00,51.53,51.54,51.52,51.52,85146.0,43.4647,43.4731,43.4563,43.4563,85146.0
2017-02-09 14:05:00,51.52,51.57,51.52,51.57,142607.0,43.4563,43.4985,43.4563,43.4985,142607.0
2017-02-09 14:10:00,51.57,51.59,51.56,51.57,57609.0,43.4985,43.5153,43.49,43.4985,57609.0
2017-02-09 14:15:00,51.57,51.6,51.56,51.59,88023.0,43.4985,43.5238,43.49,43.5153,88023.0
2017-02-09 14:20:00,51.59,51.61,51.58,51.61,64299.0,43.5153,43.5322,43.5069,43.5322,64299.0
2017-02-09 14:25:00,51.6,51.62,51.59,51.61,39950.0,43.5238,43.5406,43.5153,43.5322,39950.0
2017-02-09 14:30:00,51.62,51.63,51.61,51.62,61493.0,43.5406,43.5491,43.5322,43.5406,61493.0
2017-02-09 14:35:00,51.62,51.64,51.61,51.63,96387.0,43.5406,43.5575,43.5322,43.5491,96387.0
2017-02-09 14:40:00,51.63,51.65,51.62,51.64,63071.0,43.5491,43.5659,43.5406,43.5575,63071.0
2017-02-09 14:45:00,51.64,51.65,51.59,51.62,84663.0,43.5575,43.5659,43.5153,43.5406,84663.0
2017-02-09 14:50:00,51.62,51.63,51.6,51.62,60374.0,43.5406,43.5491,43.5238,43.5406,60374.0
2017-02-09 14:55:00,51.62,51.64,51.62,51.63,68426.0,43.5406,43.5575,43.5406,43.5491,68426.0
2017-02-09 15:00:00,51.63,51.64,51.61,51.62,67457.0,43.5491,43.5575,43.5322,43.5406,67457.0
2017-02-09 15:05:00,51.62,51.62,51.6,51.61,75023.0,43.5406,43.5406,43.5238,43.5322,75023.0
2017-02-09 15:10:00,51.62,51.63,51.6,51.61,52796.0,43.5406,43.5491,43.5238,43.5322,52796.0
2017-02-09 15:15:00,51.61,51.63,51.6,51.61,131653.0,43.5322,43.5491,43.5238,43.5322,131653.0
2017-02-09 15:20:00,51.62,51.63,51.61,51.62,55219.0,43.5406,43.5491,43.5322,43.5406,55219.0
2017-02-09 15:25:00,51.62,51.63,51.6,51.63,104191.0,43.5406,43.5491,43.5238,43.5491,104191.0
2017-02-09 15:30:00,51.62,51.65,51.62,51.63,161957.0,43.5406,43.5659,43.5406,43.5491,161957.0
2017-02-09 15:35:00,51.63,51.64,51.61,51.62,113702.0,43.5491,43.5575,43.5322,43.5406,113702.0
2017-02-09 15:40:00,51.62,51.64,51.62,51.64,103343.0,43.5406,43.5575,43.5406,43.5575,103343.0
2017-02-09 15:45:00,51.64,51.65,51.62,51.62,100954.0,43.5575,43.5659,43.5406,43.5406,100954.0
2017-02-09 15:50:00,51.62,51.64,51.62,51.64,184717.0,43.5406,43.5575,43.5406,43.5575,184717.0
2017-02-09 15:55:00,51.64,51.64,51.62,51.63,266410.0,43.5575,43.5575,43.5406,43.5491,266410.0
2017-02-10 09:30:00,51.86,52.0,51.86,51.93,132507.0,43.7431,43.8611,43.7431,43.8021,132507.0
2017-02-10 09:35:00,51.93,51.95,51.83,51.87,61983.0,43.8021,43.819,43.7178,43.7515,61983.0
2017-02-10 09:40:00,51.86,51.94,51.86,51.92,78978.0,43.7431,43.8105,43.7431,43.7937,78978.0
2017-02-10 09:45:00,51.93,51.95,51.91,51.94,35447.0,43.8021,43.819,43.7852,43.8105,35447.0
2017-02-10 09:50:00,51.94,51.95,51.92,51.94,35536.0,43.8105,43.819,43.7937,43.8105,35536.0
2017-02-10 09:55:00,51.95,51.95,51.92,51.93,29795.0,43.819,43.819,43.7937,43.8021,29795.0
2017-02-10 10:00:00,51.94,51.94,51.88,51.9,55069.0,43.8105,43.8105,43.7599,43.7768,55069.0
2017-02-10 10:05:00,51.9,51.95,51.89,51.91,59521.0,43.7768,43.819,43.7684,43.7852,59521.0
2017-02-10 10:10:00,51.9,51.95,51.9,51.95,45043.0,43.7768,43.819,43.7768,43.819,45043.0
2017-02-10 10:15:00,51.96,51.96,51.9,51.9,38498.0,43.8274,43.8274,43.7768,43.7768,38498.0
2017-02-10 10:20:00,51.91,51.96,51.91,51.94,39114.0,43.7852,43.8274,43.7852,43.8105,39114.0
2017-02-10 10:25:00,51.94,51.99,51.93,51.99,25521.0,43.8105,43.8527,43.8021,43.8527,25521.0
2017-02-10 10:30:00,51.99,52.08,51.99,52.08,77143.0,43.8527,43.9286,43.8527,43.9286,77143.0
2017-02-10 10:35:00,52.08,52.11,52.07,52.09,19853.0,43.9286,43.9539,43.9202,43.9371,19853.0
2017-02-10 10:40:00,52.09,52.11,52.07,52.09,16943.0,43.9371,43.9539,43.9202,43.9371,16943.0
2017-02-10 10:45:00,52.09,52.1,52.06,52.07,18558.0,43.9371,43.9455,43.9118,43.9202,18558.0
2017-02-10 10:50:00,52.07,52.12,52.06,52.11,26189.0,43.9202,43.9624,43.9118,43.9539,26189.0
2017-02-10 10:55:00,52.11,52.11,52.06,52.06,29298.0,43.9539,43.9539,43.9118,43.9118,29298.0
2017-02-10 11:00:00,52.07,52.07,52.0,52.03,36571.0,43.9202,43.9202,43.8611,43.8865,36571.0
2017-02-10 11:05:00,52.02,52.03,51.97,52.01,20185.0,43.878,43.8865,43.8358,43.8696,20185.0
2017-02-10 11:10:00,52.01,52.04,52.0,52.0,22557.0,43.8696,43.8949,43.8611,43.8611,22557.0
2017-02-10 11:15:00,51.99,52.01,51.99,52.0,14503.0,43.8527,43.8696,43.8527,43.8611,14503.0
2017-02-10 11:20:00,52.0,52.02,51.98,51.99,28927.0,43.8611,43.878,43.8443,43.8527,28927.0
2017-02-10 11:25:00,52.0,52.02,51.98,52.02,31828.0,43.8611,43.878,43.8443,43.878,31828.0
2017-02-10 11:30:00,52.02,52.04,52.0,52.0,41474.0,43.878,43.8949,43.8611,43.8611,41474.0
2017-02-10 11:35:00,52.0,52.04,52.0,52.01,37957.0,43.8611,43.8949,43.8611,43.8696,37957.0
2017-02-10 11:40:00,52.01,52.03,52.0,52.02,12050.0,43.8696,43.8865,43.8611,43.878,12050.0
2017-02-10 11:45:00,52.01,52.02,52.0,52.02,8021.0,43.8696,43.878,43.8611,43.878,8021.0
2017-02-10 11:50:00,52.03,52.04,51.98,51.98,28089.0,43.8865,43.8949,43.8443,43.8443,28089.0
2017-02-10 11:55:00,51.97,51.99,51.97,51.99,14216.0,43.8358,43.8527,43.8358,43.8527,14216.0
2017-02-10 12:00:00,51.99,51.99,51.97,51.98,12297.0,43.8527,43.8527,43.8358,43.8443,12297.0
2017-02-10 12:05:00,51.97,51.97,51.96,51.97,11104.0,43.8358,43.8358,43.8274,43.8358,11104.0
2017-02-10 12:10:00,51.97,51.97,51.95,51.96,13984.0,43.8358,43.8358,43.819,43.8274,13984.0
2017-02-10 12:15:00,51.96,51.99,51.96,51.99,15789.0,43.8274,43.8527,43.8274,43.8527,15789.0
2017-02-10 12:20:00,51.99,52.0,51.98,51.99,16429.0,43.8527,43.8611,43.8443,43.8527,16429.0
2017-02-10 12:25:00,51.99,52.01,51.98,52.0,42173.0,43.8527,43.8696,43.8443,43.8611,42173.0
2017-02-10 12:30:00,52.0,52.05,52.0,52.03,19357.0,43.8611,43.9033,43.8611,43.8865,19357.0
2017-02-10 12:35:00,52.03,52.05,52.03,52.04,5797.0,43.8865,43.9033,43.8865,43.8949,5797.0
2017-02-10 12:40:00,52.04,52.05,52.03,52.04,6857.0,43.8949,43.9033,43.8865,43.8949,6857.0
2017-02-10 12:45:00,52.04,52.05,52.02,52.04,8170.0,43.8949,43.9033,43.878,43.8949,8170.0
2017-02-10 12:50:00,52.04,52.05,52.03,52.03,18983.0,43.8949,43.9033,43.8865,43.8865,18983.0
2017-02-10 12:55:00,52.02,52.04,52.01,52.01,10687.0,43.878,43.8949,43.8696,43.8696,10687.0
2017-02-10 13:00:00,52.02,52.03,52.01,52.01,5974.0,43.878,43.8865,43.8696,43.8696,5974.0
2017-02-10 13:05:00,52.02,52.06,52.02,52.05,57771.0,43.878,43.9118,43.878,43.9033,57771.0
2017-02-10 13:10:00,52.05,52.07,52.05,52.06,30315.0,43.9033,43.9202,43.9033,43.9118,30315.0
2017-02-10 13:15:00,52.06,52.11,52.06,52.1,15909.0,43.9118,43.9539,43.9118,43.9455,15909.0
2017-02-10 13:20:00,52.1,52.1,52.07,52.09,18233.0,43.9455,43.9455,43.9202,43.9371,18233.0
2017-02-10 13:25:00,52.1,52.11,52.09,52.1,21366.0,43.9455,43.9539,43.9371,43.9455,21366.0
2017-02-10 13:30:00,52.09,52.11,52.09,52.11,25476.0,43.9371,43.9539,43.9371,43.9539,25476.0
2017-02-10 13:35:00,52.1,52.15,52.1,52.15,24875.0,43.9455,43.9877,43.9455,43.9877,24875.0
2017-02-10 13:40:00,52.15,52.17,52.14,52.14,141799.0,43.9877,44.0045,43.9792,43.9792,141799.0
2017-02-10 13:45:00,52.14,52.18,52.13,52.16,41363.0,43.9792,44.013,43.9708,43.9961,41363.0
2017-02-10 13:50:00,52.16,52.17,52.13,52.13,30689.0,43.9961,44.0045,43.9708,43.9708,30689.0
2017-02-10 13:55:00,52.14,52.15,52.13,52.14,151910.0,43.9792,43.9877,43.9708,43.9792,151910.0
2017-02-10 14:00:00,52.15,52.16,52.14,52.16,66671.0,43.9877,43.9961,43.9792,43.9961,66671.0
2017-02-10 14:05:00,52.15,52.16,52.14,52.16,68091.0,43.9877,43.9961,43.9792,43.9961,68091.0
2017-02-10 14:10:00,52.15,52.17,52.14,52.14,22397.0,43.9877,44.0045,43.9792,43.9792,22397.0
2017-02-10 14:15:00,52.14,52.14,52.13,52.14,16243.0,43.9792,43.9792,43.9708,43.9792,16243.0
2017-02-10 14:20:00,52.14,52.14,52.1,52.1,18397.0,43.9792,43.9792,43.9455,43.9455,18397.0
2017-02-10 14:25:00,52.1,52.11,52.09,52.11,22791.0,43.9455,43.9539,43.9371,43.9539,22791.0
2017-02-10 14:30:00,52.1,52.13,52.1,52.13,38480.0,43.9455,43.9708,43.9455,43.9708,38480.0
2017-02-10 14:35:00,52.13,52.14,52.1,52.12,33905.0,43.9708,43.9792,43.9455,43.9624,33905.0
2017-02-10 14:40:00,52.12,52.15,52.12,52.15,16563.0,43.9624,43.9877,43.9624,43.9877,16563.0
2017-02-10 14:45:00,52.15,52.15,52.13,52.14,71441.0,43.9877,43.9877,43.9708,43.9792,71441.0
2017-02-10 14:50:00,52.15,52.15,52.12,52.13,24748.0,43.9877,43.9877,43.9624,43.9708,24748.0
2017-02-10 14:55:00,52.12,52.12,52.08,52.1,18436.0,43.9624,43.9624,43.9286,43.9455,18436.0
2017-02-10 15:00:00,52.1,52.11,52.09,52.1,24861.0,43.9455,43.9539,43.9371,43.9455,24861.0
2017-02-10 15:05:00,52.11,52.13,52.1,52.12,19735.0,43.9539,43.9708,43.9455,43.9624,19735.0
2017-02-10 15:10:00,52.12,52.16,52.12,52.12,53985.0,43.9624,43.9961,43.9624,43.9624,53985.0
2017-02-10 15:15:00,52.12,52.14,52.11,52.14,24102.0,43.9624,43.9792,43.9539,43.9792,24102.0
2017-02-10 15:20:00,52.13,52.14,52.11,52.13,23784.0,43.9708,43.9792,43.9539,43.9708,23784.0
2017-02-10 15:25:00,52.12,52.15,52.1,52.15,16305.0,43.9624,43.9877,43.9455,43.9877,16305.0
2017-02-10 15:30:00,52.14,52.16,52.14,52.16,35226.0,43.9792,43.9961,43.9792,43.9961,35226.0
2017-02-10 15:35:00,52.15,52.16,52.13,52.15,111502.0,43.9877,43.9961,43.9708,43.9877,111502.0
2017-02-10 15:40:00,52.14,52.18,52.13,52.16,145222.0,43.9792,44.013,43.9708,43.9961,145222.0
2017-02-10 15:45:00,52.15,52.16,52.12,52.14,103214.0,43.9877,43.9961,43.9624,43.9792,103214.0
2017-02-10 15:50:00,52.14,52.14,52.1,52.1,80968.0,43.9792,43.9792,43.9455,43.9455,80968.0
2017-02-10 15:55:00,52.1,52.12,52.09,52.11,231600.0,43.9455,43.9624,43.9371,43.9539,231600.0
2017-02-13 09:30:00,52.3,52.48,52.3,52.46,138335.0,44.1142,44.266,44.1142,44.2492,138335.0
2017-02-13 09:35:00,52.47,52.48,52.38,52.45,91480.0,44.2576,44.266,44.1817,44.2407,91480.0
2017-02-13 09:40:00,52.45,52.53,52.44,52.51,56881.0,44.2407,44.3082,44.2323,44.2913,56881.0
2017-02-13 09:45:00,52.52,52.55,52.48,52.48,48022.0,44.2998,44.3251,44.266,44.266,48022.0
2017-02-13 09:50:00,52.48,52.48,52.38,52.39,24697.0,44.266,44.266,44.1817,44.1901,24697.0
2017-02-13 09:55:00,52.38,52.45,52.37,52.43,153745.0,44.1817,44.2407,44.1732,44.2238,153745.0
2017-02-13 10:00:00,52.43,52.44,52.37,52.41,70547.0,44.2238,44.2323,44.1732,44.207,70547.0
2017-02-13 10:05:00,52.41,52.44,52.4,52.41,125965.0,44.207,44.2323,44.1985,44.207,125965.0
2017-02-13 10:10:00,52.41,52.42,52.38,52.41,59737.0,44.207,44.2154,44.1817,44.207,59737.0
2017-02-13 10:15:00,52.4,52.44,52.39,52.42,36044.0,44.1985,44.2323,44.1901,44.2154,36044.0
2017-02-13 10:20:00,52.43,52.46,52.42,52.46,20642.0,44.2238,44.2492,44.2154,44.2492,20642.0
2017-02-13 10:25:00,52.47,52.5,52.44,52.5,33451.0,44.2576,44.2829,44.2323,44.2829,33451.0
2017-02-13 10:30:00,52.5,52.52,52.47,52.51,84370.0,44.2829,44.2998,44.2576,44.2913,84370.0
2017-02-13 10:35:00,52.5,52.5,52.45,52.48,79837.0,44.2829,44.2829,44.2407,44.266,79837.0
2017-02-13 10:40:00,52.47,52.48,52.46,52.47,117509.0,44.2576,44.266,44.2492,44.2576,117509.0
2017-02-13 10:45:00,52.46,52.48,52.44,52.45,35435.0,44.2492,44.266,44.2323,44.2407,35435.0
2017-02-13 10:50:00,52.45,52.45,52.43,52.45,13068.0,44.2407,44.2407,44.2238,44.2407,13068.0
2017-02-13 10:55:00,52.45,52.49,52.43,52.48,38932.0,44.2407,44.2745,44.2238,44.266,38932.0
2017-02-13 11:00:00,52.48,52.5,52.45,52.45,19302.0,44.266,44.2829,44.2407,44.2407,19302.0
2017-02-13 11:05:00,52.45,52.45,52.43,52.45,32478.0,44.2407,44.2407,44.2238,44.2407,32478.0
2017-02-13 11:10:00,52.45,52.46,52.43,52.46,14295.0,44.2407,44.2492,44.2238,44.2492,14295.0
2017-02-13 11:15:00,52.46,52.47,52.44,52.44,21655.0,44.2492,44.2576,44.2323,44.2323,21655.0
2017-02-13 11:20:00,52.45,52.5,52.44,52.5,28289.0,44.2407,44.2829,44.2323,44.2829,28289.0
2017-02-13 11:25:00,52.51,52.53,52.5,52.51,18297.0,44.2913,44.3082,44.2829,44.2913,18297.0
2017-02-13 11:30:00,52.51,52.52,52.49,52.49,37527.0,44.2913,44.2998,44.2745,44.2745,37527.0
2017-02-13 11:35:00,52.48,52.49,52.47,52.47,15705.0,44.266,44.2745,44.2576,44.2576,15705.0
2017-02-13 11:40:00,52.48,52.48,52.46,52.47,13644.0,44.266,44.266,44.2492,44.2576,13644.0
2017-02-13 11:45:00,52.47,52.5,52.47,52.48,19572.0,44.2576,44.2829,44.2576,44.266,19572.0
2017-02-13 11:50:00,52.48,52.49,52.47,52.47,10407.0,44.266,44.2745,44.2576,44.2576,10407.0
2017-02-13 11:55:00,52.46,52.46,52.43,52.44,11614.0,44.2492,44.2492,44.2238,44.2323,11614.0
2017-02-13 12:00:00,52.45,52.47,52.44,52.47,8172.0,44.2407,44.2576,44.2323,44.2576,8172.0
2017-02-13 12:05:00,52.46,52.48,52.43,52.47,9466.0,44.2492,44.266,44.2238,44.2576,9466.0
2017-02-13 12:10:00,52.47,52.47,52.46,52.46,4119.0,44.2576,44.2576,44.2492,44.2492,4119.0
2017-02-13 12:15:00,52.46,52.47,52.44,52.44,23242.0,44.2492,44.2576,44.2323,44.2323,23242.0
2017-02-13 12:20:00,52.45,52.48,52.44,52.48,8560.0,44.2407,44.266,44.2323,44.266,8560.0
2017-02-13 12:25:00,52.48,52.49,52.47,52.49,8824.0,44.266,44.2745,44.2576,44.2745,8824.0
2017-02-13 12:30:00,52.49,52.51,52.48,52.5,16495.0,44.2745,44.2913,44.266,44.2829,16495.0
2017-02-13 12:35:00,52.49,52.53,52.49,52.53,7336.0,44.2745,44.3082,44.2745,44.3082,7336.0
2017-02-13 12:40:00,52.52,52.55,52.52,52.55,9564.0,44.2998,44.3251,44.2998,44.3251,9564.0
2017-02-13 12:45:00,52.54,52.56,52.54,52.54,12710.0,44.3166,44.3335,44.3166,44.3166,12710.0
2017-02-13 12:50:00,52.54,52.58,52.54,52.57,23134.0,44.3166,44.3504,44.3166,44.3419,23134.0
2017-02-13 12:55:00,52.57,52.58,52.55,52.58,87824.0,44.3419,44.3504,44.3251,44.3504,87824.0
2017-02-13 13:00:00,52.57,52.58,52.56,52.57,13342.0,44.3419,44.3504,44.3335,44.3419,13342.0
2017-02-13 13:05:00,52.57,52.58,52.56,52.57,6600.0,44.3419,44.3504,44.3335,44.3419,6600.0
2017-02-13 13:10:00,52.56,52.61,52.56,52.6,20856.0,44.3335,44.3757,44.3335,44.3672,20856.0
2017-02-13 13:15:00,52.6,52.62,52.59,52.61,16594.0,44.3672,44.3841,44.3588,44.3757,16594.0
2017-02-13 13:20:00,52.61,52.63,52.6,52.62,27690.0,44.3757,44.3925,44.3672,44.3841,27690.0
2017-02-13 13:25:00,52.62,52.63,52.6,52.63,19191.0,44.3841,44.3925,44.3672,44.3925,19191.0
2017-02-13 13:30:00,52.63,52.63,52.6,52.63,80332.0,44.3925,44.3925,44.3672,44.3925,80332.0
2017-02-13 13:35:00,52.63,52.64,52.61,52.62,17289.0,44.3925,44.401,44.3757,44.3841,17289.0
2017-02-13 13:40:00,52.63,52.65,52.61,52.64,39598.0,44.3925,44.4094,44.3757,44.401,39598.0
2017-02-13 13:45:00,52.63,52.67,52.63,52.64,22486.0,44.3925,44.4263,44.3925,44.401,22486.0
2017-02-13 13:50:00,52.64,52.65,52.61,52.63,57106.0,44.401,44.4094,44.3757,44.3925,57106.0
2017-02-13 13:55:00,52.63,52.65,52.61,52.62,13767.0,44.3925,44.4094,44.3757,44.3841,13767.0
2017-02-13 14:00:00,52.62,52.63,52.57,52.58,210583.0,44.3841,44.3925,44.3419,44.3504,210583.0
2017-02-13 14:05:00,52.58,52.6,52.57,52.6,24831.0,44.3504,44.3672,44.3419,44.3672,24831.0
2017-02-13 14:10:00,52.6,52.62,52.59,52.62,13509.0,44.3672,44.3841,44.3588,44.3841,13509.0
2017-02-13 14:15:00,52.6,52.6,52.55,52.55,36285.0,44.3672,44.3672,44.3251,44.3251,36285.0
2017-02-13 14:20:00,52.56,52.56,52.54,52.56,26988.0,44.3335,44.3335,44.3166,44.3335,26988.0
2017-02-13 14:25:00,52.56,52.58,52.56,52.57,18314.0,44.3335,44.3504,44.3335,44.3419,18314.0
2017-02-13 14:30:00,52.57,52.58,52.55,52.56,10213.0,44.3419,44.3504,44.3251,44.3335,10213.0
2017-02-13 14:35:00,52.55,52.56,52.52,52.52,64424.0,44.3251,44.3335,44.2998,44.2998,64424.0
2017-02-13 14:40:00,52.52,52.54,52.51,52.53,91531.0,44.2998,44.3166,44.2913,44.3082,91531.0
2017-02-13 14:45:00,52.54,52.56,52.53,52.56,31307.0,44.3166,44.3335,44.3082,44.3335,31307.0
2017-02-13 14:50:00,52.55,52.56,52.54,52.55,10558.0,44.3251,44.3335,44.3166,44.3251,10558.0
2017-02-13 14:55:00,52.54,52.54,52.51,52.52,46259.0,44.3166,44.3166,44.2913,44.2998,46259.0
2017-02-13 15:00:00,52.52,52.52,52.5,52.51,55888.0,44.2998,44.2998,44.2829,44.2913,55888.0
2017-02-13 15:05:00,52.5,52.52,52.5,52.51,27999.0,44.2829,44.2998,44.2829,44.2913,27999.0
2017-02-13 15:10:00,52.51,52.54,52.5,52.53,38692.0,44.2913,44.3166,44.2829,44.3082,38692.0
2017-02-13 15:15:00,52.53,52.54,52.51,52.52,31730.0,44.3082,44.3166,44.2913,44.2998,31730.0
2017-02-13 15:20:00,52.52,52.52,52.48,52.49,62508.0,44.2998,44.2998,44.266,44.2745,62508.0
2017-02-13 15:25:00,52.48,52.5,52.47,52.49,91872.0,44.266,44.2829,44.2576,44.2745,91872.0
2017-02-13 15:30:00,52.48,52.49,52.47,52.48,42028.0,44.266,44.2745,44.2576,44.266,42028.0
2017-02-13 15:35:00,52.48,52.51,52.47,52.5,51766.0,44.266,44.2913,44.2576,44.2829,51766.0
2017-02-13 15:40:00,52.51,52.51,52.49,52.51,77042.0,44.2913,44.2913,44.2745,44.2913,77042.0
2017-02-13 15:45:00,52.51,52.52,52.49,52.51,66858.0,44.2913,44.2998,44.2745,44.2913,66858.0
2017-02-13 15:50:00,52.51,52.52,52.48,52.5,85447.0,44.2913,44.2998,44.266,44.2829,85447.0
2017-02-13 15:55:00,52.5,52.51,52.48,52.5,183885.0,44.2829,44.2913,44.266,44.2829,183885.0
2017-02-14 09:30:00,52.44,52.44,52.17,52.24,144747.0,44.2323,44.2323,44.0045,44.0636,144747.0
2017-02-14 09:35:00,52.24,52.31,52.21,52.29,120783.0,44.0636,44.1226,44.0383,44.1058,120783.0
2017-02-14 09:40:00,52.29,52.31,52.2,52.2,202300.0,44.1058,44.1226,44.0298,44.0298,202300.0
2017-02-14 09:45:00,52.2,52.25,52.19,52.22,60567.0,44.0298,44.072,44.0214,44.0467,60567.0
2017-02-14 09:50:00,52.23,52.29,52.23,52.27,39013.0,44.0551,44.1058,44.0551,44.0889,39013.0
2017-02-14 09:55:00,52.26,52.32,52.25,52.3,92826.0,44.0805,44.1311,44.072,44.1142,92826.0
2017-02-14 10:00:00,52.3,52.32,52.26,52.28,77707.0,44.1142,44.1311,44.0805,44.0973,77707.0
2017-02-14 10:05:00,52.27,52.28,52.23,52.26,58497.0,44.0889,44.0973,44.0551,44.0805,58497.0
2017-02-14 10:10:00,52.26,52.43,52.25,52.43,44289.0,44.0805,44.2238,44.072,44.2238,44289.0
2017-02-14 10:15:00,52.43,52.44,52.38,52.38,40946.0,44.2238,44.2323,44.1817,44.1817,40946.0
2017-02-14 10:20:00,52.38,52.39,52.36,52.36,20482.0,44.1817,44.1901,44.1648,44.1648,20482.0
2017-02-14 10:25:00,52.36,52.36,52.32,52.34,33263.0,44.1648,44.1648,44.1311,44.1479,33263.0
2017-02-14 10:30:00,52.34,52.34,52.3,52.34,11591.0,44.1479,44.1479,44.1142,44.1479,11591.0
2017-02-14 10:35:00,52.34,52.35,52.25,52.28,11711.0,44.1479,44.1564,44.072,44.0973,11711.0
2017-02-14 10:40:00,52.29,52.29,52.24,52.24,25679.0,44.1058,44.1058,44.0636,44.0636,25679.0
2017-02-14 10:45:00,52.24,52.27,52.22,52.25,22251.0,44.0636,44.0889,44.0467,44.072,22251.0
2017-02-14 10:50:00,52.26,52.27,52.23,52.24,19599.0,44.0805,44.0889,44.0551,44.0636,19599.0
2017-02-14 10:55:00,52.23,52.27,52.23,52.25,31539.0,44.0551,44.0889,44.0551,44.072,31539.0
2017-02-14 11:00:00,52.25,52.25,52.23,52.25,12976.0,44.072,44.072,44.0551,44.072,12976.0
2017-02-14 11:05:00,52.24,52.25,52.18,52.21,64161.0,44.0636,44.072,44.013,44.0383,64161.0
2017-02-14 11:10:00,52.21,52.26,52.2,52.26,25856.0,44.0383,44.0805,44.0298,44.0805,25856.0
2017-02-14 11:15:00,52.26,52.28,52.24,52.25,118374.0,44.0805,44.0973,44.0636,44.072,118374.0
2017-02-14 11:20:00,52.26,52.28,52.25,52.27,15669.0,44.0805,44.0973,44.072,44.0889,15669.0
2017-02-14 11:25:00,52.26,52.29,52.25,52.28,37499.0,44.0805,44.1058,44.072,44.0973,37499.0
2017-02-14 11:30:00,52.28,52.28,52.25,52.28,8510.0,44.0973,44.0973,44.072,44.0973,8510.0
2017-02-14 11:35:00,52.28,52.28,52.25,52.27,13880.0,44.0973,44.0973,44.072,44.0889,13880.0
2017-02-14 11:40:00,52.27,52.28,52.25,52.27,22710.0,44.0889,44.0973,44.072,44.0889,22710.0
2017-02-14 11:45:00,52.26,52.26,52.21,52.22,9902.0,44.0805,44.0805,44.0383,44.0467,9902.0
2017-02-14 11:50:00,52.21,52.24,52.21,52.23,7972.0,44.0383,44.0636,44.0383,44.0551,7972.0
2017-02-14 11:55:00,52.23,52.29,52.23,52.29,20640.0,44.0551,44.1058,44.0551,44.1058,20640.0
2017-02-14 12:00:00,52.29,52.29,52.26,52.28,28723.0,44.1058,44.1058,44.0805,44.0973,28723.0
2017-02-14 12:05:00,52.28,52.29,52.26,52.26,18113.0,44.0973,44.1058,44.0805,44.0805,18113.0
2017-02-14 12:10:00,52.27,52.28,52.26,52.27,16766.0,44.0889,44.0973,44.0805,44.0889,16766.0
2017-02-14 12:15:00,52.27,52.28,52.25,52.27,6695.0,44.0889,44.0973,44.072,44.0889,6695.0
2017-02-14 12:20:00,52.26,52.26,52.22,52.24,11953.0,44.0805,44.0805,44.0467,44.0636,11953.0
2017-02-14 12:25:00,52.25,52.25,52.22,52.24,49761.0,44.072,44.072,44.0467,44.0636,49761.0
2017-02-14 12:30:00,52.25,52.31,52.24,52.31,10400.0,44.072,44.1226,44.0636,44.1226,10400.0
2017-02-14 12:35:00,52.31,52.31,52.28,52.28,6970.0,44.1226,44.1226,44.0973,44.0973,6970.0
2017-02-14 12:40:00,52.28,52.32,52.28,52.31,12980.0,44.0973,44.1311,44.0973,44.1226,12980.0
2017-02-14 12:45:00,52.32,52.32,52.27,52.29,9663.0,44.1311,44.1311,44.0889,44.1058,9663.0
2017-02-14 12:50:00,52.3,52.34,52.3,52.33,13914.0,44.1142,44.1479,44.1142,44.1395,13914.0
2017-02-14 12:55:00,52.34,52.37,52.34,52.36,14172.0,44.1479,44.1732,44.1479,44.1648,14172.0
2017-02-14 13:00:00,52.35,52.38,52.35,52.38,7949.0,44.1564,44.1817,44.1564,44.1817,7949.0
2017-02-14 13:05:00,52.38,52.44,52.38,52.42,26470.0,44.1817,44.2323,44.1817,44.2154,26470.0
2017-02-14 13:10:00,52.42,52.47,52.42,52.47,14918.0,44.2154,44.2576,44.2154,44.2576,14918.0
2017-02-14 13:15:00,52.47,52.47,52.44,52.45,35606.0,44.2576,44.2576,44.2323,44.2407,35606.0
2017-02-14 13:20:00,52.44,52.47,52.43,52.46,12252.0,44.2323,44.2576,44.2238,44.2492,12252.0
2017-02-14 13:25:00,52.47,52.5,52.47,52.49,17680.0,44.2576,44.2829,44.2576,44.2745,17680.0
2017-02-14 13:30:00,52.49,52.49,52.46,52.47,13760.0,44.2745,44.2745,44.2492,44.2576,13760.0
2017-02-14 13:35:00,52.47,52.51,52.47,52.5,21500.0,44.2576,44.2913,44.2576,44.2829,21500.0
2017-02-14 13:40:00,52.49,52.51,52.49,52.51,12699.0,44.2745,44.2913,44.2745,44.2913,12699.0
2017-02-14 13:45:00,52.5,52.51,52.48,52.48,85119.0,44.2829,44.2913,44.266,44.266,85119.0
2017-02-14 13:50:00,52.48,52.49,52.46,52.48,34099.0,44.266,44.2745,44.2492,44.266,34099.0
2017-02-14 13:55:00,52.49,52.51,52.48,52.5,144619.0,44.2745,44.2913,44.266,44.2829,144619.0
2017-02-14 14:00:00,52.48,52.48,52.46,52.48,11586.0,44.266,44.266,44.2492,44.266,11586.0
2017-02-14 14:05:00,52.48,52.52,52.47,52.49,78477.0,44.266,44.2998,44.2576,44.2745,78477.0
2017-02-14 14:10:00,52.49,52.5,52.48,52.49,108022.0,44.2745,44.2829,44.266,44.2745,108022.0
2017-02-14 14:15:00,52.48,52.51,52.48,52.5,177349.0,44.266,44.2913,44.266,44.2829,177349.0
2017-02-14 14:20:00,52.49,52.51,52.49,52.49,17614.0,44.2745,44.2913,44.2745,44.2745,17614.0
2017-02-14 14:25:00,52.48,52.49,52.44,52.45,27005.0,44.266,44.2745,44.2323,44.2407,27005.0
2017-02-14 14:30:00,52.45,52.46,52.43,52.46,27141.0,44.2407,44.2492,44.2238,44.2492,27141.0
2017-02-14 14:35:00,52.47,52.5,52.46,52.48,32652.0,44.2576,44.2829,44.2492,44.266,32652.0
2017-02-14 14:40:00,52.47,52.49,52.46,52.48,41552.0,44.2576,44.2745,44.2492,44.266,41552.0
2017-02-14 14:45:00,52.48,52.48,52.44,52.45,46873.0,44.266,44.266,44.2323,44.2407,46873.0
2017-02-14 14:50:00,52.45,52.45,52.42,52.42,15618.0,44.2407,44.2407,44.2154,44.2154,15618.0
2017-02-14 14:55:00,52.42,52.42,52.4,52.41,7554.0,44.2154,44.2154,44.1985,44.207,7554.0
2017-02-14 15:00:00,52.41,52.45,52.4,52.44,46771.0,44.207,44.2407,44.1985,44.2323,46771.0
2017-02-14 15:05:00,52.44,52.45,52.43,52.44,9764.0,44.2323,44.2407,44.2238,44.2323,9764.0
2017-02-14 15:10:00,52.45,52.45,52.4,52.41,17209.0,44.2407,44.2407,44.1985,44.207,17209.0
2017-02-14 15:15:00,52.4,52.43,52.4,52.41,34377.0,44.1985,44.2238,44.1985,44.207,34377.0
2017-02-14 15:20:00,52.41,52.44,52.4,52.43,21724.0,44.207,44.2323,44.1985,44.2238,21724.0
2017-02-14 15:25:00,52.43,52.45,52.41,52.45,9138.0,44.2238,44.2407,44.207,44.2407,9138.0
2017-02-14 15:30:00,52.44,52.46,52.43,52.44,28497.0,44.2323,44.2492,44.2238,44.2323,28497.0
2017-02-14 15:35:00,52.44,52.46,52.43,52.46,17264.0,44.2323,44.2492,44.2238,44.2492,17264.0
2017-02-14 15:40:00,52.46,52.47,52.45,52.46,120837.0,44.2492,44.2576,44.2407,44.2492,120837.0
2017-02-14 15:45:00,52.46,52.54,52.45,52.54,353418.0,44.2492,44.3166,44.2407,44.3166,353418.0
2017-02-14 15:50:00,52.54,52.55,52.52,52.53,109959.0,44.3166,44.3251,44.2998,44.3082,109959.0
2017-02-14 15:55:00,52.53,52.54,52.51,52.53,118787.0,44.3082,44.3166,44.2913,44.3082,118787.0
2017-02-15 09:30:00,52.38,52.48,52.35,52.44,155011.0,44.1817,44.266,44.1564,44.2323,155011.0
2017-02-15 09:35:00,52.45,52.51,52.43,52.46,133452.0,44.2407,44.2913,44.2238,44.2492,133452.0
2017-02-15 09:40:00,52.47,52.51,52.46,52.48,46795.0,44.2576,44.2913,44.2492,44.266,46795.0
2017-02-15 09:45:00,52.48,52.51,52.46,52.46,35418.0,44.266,44.2913,44.2492,44.2492,35418.0
2017-02-15 09:50:00,52.46,52.48,52.43,52.44,15813.0,44.2492,44.266,44.2238,44.2323,15813.0
2017-02-15 09:55:00,52.43,52.46,52.41,52.41,16562.0,44.2238,44.2492,44.207,44.207,16562.0
2017-02-15 10:00:00,52.41,52.42,52.38,52.4,56973.0,44.207,44.2154,44.1817,44.1985,56973.0
2017-02-15 10:05:00,52.39,52.4,52.37,52.39,61806.0,44.1901,44.1985,44.1732,44.1901,61806.0
2017-02-15 10:10:00,52.38,52.42,52.35,52.4,22095.0,44.1817,44.2154,44.1564,44.1985,22095.0
2017-02-15 10:15:00,52.39,52.44,52.38,52.43,15781.0,44.1901,44.2323,44.1817,44.2238,15781.0
2017-02-15 10:20:00,52.43,52.45,52.42,52.45,9305.0,44.2238,44.2407,44.2154,44.2407,9305.0
2017-02-15 10:25:00,52.45,52.49,52.44,52.46,18265.0,44.2407,44.2745,44.2323,44.2492,18265.0
2017-02-15 10:30:00,52.46,52.53,52.46,52.52,18348.0,44.2492,44.3082,44.2492,44.2998,18348.0
2017-02-15 10:35:00,52.53,52.55,52.51,52.52,17353.0,44.3082,44.3251,44.2913,44.2998,17353.0
2017-02-15 10:40:00,52.52,52.52,52.49,52.51,29870.0,44.2998,44.2998,44.2745,44.2913,29870.0
2017-02-15 10:45:00,52.51,52.54,52.5,52.51,20587.0,44.2913,44.3166,44.2829,44.2913,20587.0
2017-02-15 10:50:00,52.52,52.53,52.51,52.53,17144.0,44.2998,44.3082,44.2913,44.3082,17144.0
2017-02-15 10:55:00,52.53,52.55,52.52,52.54,12395.0,44.3082,44.3251,44.2998,44.3166,12395.0
2017-02-15 11:00:00,52.53,52.55,52.53,52.54,9035.0,44.3082,44.3251,44.3082,44.3166,9035.0
2017-02-15 11:05:00,52.54,52.57,52.52,52.56,231063.0,44.3166,44.3419,44.2998,44.3335,231063.0
2017-02-15 11:10:00,52.57,52.61,52.55,52.61,26151.0,44.3419,44.3757,44.3251,44.3757,26151.0
2017-02-15 11:15:00,52.6,52.62,52.56,52.58,14435.0,44.3672,44.3841,44.3335,44.3504,14435.0
2017-02-15 11:20:00,52.59,52.59,52.54,52.58,20847.0,44.3588,44.3588,44.3166,44.3504,20847.0
2017-02-15 11:25:00,52.58,52.59,52.55,52.59,17265.0,44.3504,44.3588,44.3251,44.3588,17265.0
2017-02-15 11:30:00,52.58,52.59,52.55,52.56,56815.0,44.3504,44.3588,44.3251,44.3335,56815.0
2017-02-15 11:35:00,52.56,52.57,52.53,52.56,37982.0,44.3335,44.3419,44.3082,44.3335,37982.0
2017-02-15 11:40:00,52.55,52.56,52.49,52.51,45987.0,44.3251,44.3335,44.2745,44.2913,45987.0
2017-02-15 11:45:00,52.52,52.55,52.5,52.52,37723.0,44.2998,44.3251,44.2829,44.2998,37723.0
2017-02-15 11:50:00,52.52,52.52,52.48,52.49,24096.0,44.2998,44.2998,44.266,44.2745,24096.0
2017-02-15 11:55:00,52.49,52.49,52.46,52.48,19856.0,44.2745,44.2745,44.2492,44.266,19856.0
2017-02-15 12:00:00,52.48,52.53,52.48,52.52,95372.0,44.266,44.3082,44.266,44.2998,95372.0
2017-02-15 12:05:00,52.52,52.53,52.48,52.5,65142.0,44.2998,44.3082,44.266,44.2829,65142.0
2017-02-15 12:10:00,52.5,52.5,52.47,52.5,10695.0,44.2829,44.2829,44.2576,44.2829,10695.0
2017-02-15 12:15:00,52.5,52.51,52.48,52.5,12849.0,44.2829,44.2913,44.266,44.2829,12849.0
2017-02-15 12:20:00,52.5,52.54,52.48,52.54,23841.0,44.2829,44.3166,44.266,44.3166,23841.0
2017-02-15 12:25:00,52.54,52.56,52.52,52.53,19840.0,44.3166,44.3335,44.2998,44.3082,19840.0
2017-02-15 12:30:00,52.53,52.53,52.5,52.52,14796.0,44.3082,44.3082,44.2829,44.2998,14796.0
2017-02-15 12:35:00,52.52,52.53,52.5,52.51,8175.0,44.2998,44.3082,44.2829,44.2913,8175.0
2017-02-15 12:40:00,52.5,52.51,52.47,52.48,10417.0,44.2829,44.2913,44.2576,44.266,10417.0
2017-02-15 12:45:00,52.48,52.49,52.47,52.47,16964.0,44.266,44.2745,44.2576,44.2576,16964.0
2017-02-15 12:50:00,52.48,52.52,52.47,52.52,11906.0,44.266,44.2998,44.2576,44.2998,11906.0
2017-02-15 12:55:00,52.51,52.51,52.47,52.48,12496.0,44.2913,44.2913,44.2576,44.266,12496.0
2017-02-15 13:00:00,52.48,52.5,52.48,52.48,9944.0,44.266,44.2829,44.266,44.266,9944.0
2017-02-15 13:05:00,52.48,52.48,52.45,52.46,6602.0,44.266,44.266,44.2407,44.2492,6602.0
2017-02-15 13:10:00,52.46,52.46,52.39,52.39,22342.0,44.2492,44.2492,44.1901,44.1901,22342.0
2017-02-15 13:15:00,52.4,52.45,52.39,52.44,9473.0,44.1985,44.2407,44.1901,44.2323,9473.0
2017-02-15 13:20:00,52.44,52.45,52.43,52.44,9793.0,44.2323,44.2407,44.2238,44.2323,9793.0
2017-02-15 13:25:00,52.45,52.46,52.44,52.46,37887.0,44.2407,44.2492,44.2323,44.2492,37887.0
2017-02-15 13:30:00,52.46,52.52,52.46,52.51,29934.0,44.2492,44.2998,44.2492,44.2913,29934.0
2017-02-15 13:35:00,52.52,52.52,52.45,52.46,12805.0,44.2998,44.2998,44.2407,44.2492,12805.0
2017-02-15 13:40:00,52.46,52.49,52.45,52.48,20820.0,44.2492,44.2745,44.2407,44.266,20820.0
2017-02-15 13:45:00,52.48,52.5,52.48,52.5,12369.0,44.266,44.2829,44.266,44.2829,12369.0
2017-02-15 13:50:00,52.49,52.54,52.48,52.53,49173.0,44.2745,44.3166,44.266,44.3082,49173.0
2017-02-15 13:55:00,52.53,52.56,52.53,52.54,10553.0,44.3082,44.3335,44.3082,44.3166,10553.0
2017-02-15 14:00:00,52.53,52.55,52.53,52.54,12482.0,44.3082,44.3251,44.3082,44.3166,12482.0
2017-02-15 14:05:00,52.54,52.54,52.51,52.52,9916.0,44.3166,44.3166,44.2913,44.2998,9916.0
2017-02-15 14:10:00,52.53,52.56,52.51,52.55,28269.0,44.3082,44.3335,44.2913,44.3251,28269.0
2017-02-15 14:15:00,52.55,52.56,52.54,52.55,10095.0,44.3251,44.3335,44.3166,44.3251,10095.0
2017-02-15 14:20:00,52.55,52.56,52.54,52.55,44996.0,44.3251,44.3335,44.3166,44.3251,44996.0
2017-02-15 14:25:00,52.55,52.58,52.54,52.56,32010.0,44.3251,44.3504,44.3166,44.3335,32010.0
2017-02-15 14:30:00,52.56,52.56,52.53,52.56,21301.0,44.3335,44.3335,44.3082,44.3335,21301.0
2017-02-15 14:35:00,52.55,52.57,52.52,52.53,48293.0,44.3251,44.3419,44.2998,44.3082,48293.0
2017-02-15 14:40:00,52.53,52.56,52.52,52.52,24499.0,44.3082,44.3335,44.2998,44.2998,24499.0
2017-02-15 14:45:00,52.53,52.55,52.52,52.52,13158.0,44.3082,44.3251,44.2998,44.2998,13158.0
2017-02-15 14:50:00,52.52,52.55,52.51,52.55,25776.0,44.2998,44.3251,44.2913,44.3251,25776.0
2017-02-15 14:55:00,52.54,52.55,52.52,52.54,17203.0,44.3166,44.3251,44.2998,44.3166,17203.0
2017-02-15 15:00:00,52.54,52.55,52.52,52.52,54213.0,44.3166,44.3251,44.2998,44.2998,54213.0
2017-02-15 15:05:00,52.53,52.54,52.5,52.52,39170.0,44.3082,44.3166,44.2829,44.2998,39170.0
2017-02-15 15:10:00,52.53,52.55,52.52,52.55,101044.0,44.3082,44.3251,44.2998,44.3251,101044.0
2017-02-15 15:15:00,52.55,52.58,52.54,52.56,77794.0,44.3251,44.3504,44.3166,44.3335,77794.0
2017-02-15 15:20:00,52.56,52.59,52.55,52.56,46065.0,44.3335,44.3588,44.3251,44.3335,46065.0
2017-02-15 15:25:00,52.56,52.56,52.52,52.52,65401.0,44.3335,44.3335,44.2998,44.2998,65401.0
2017-02-15 15:30:00,52.52,52.54,52.51,52.52,38588.0,44.2998,44.3166,44.2913,44.2998,38588.0
2017-02-15 15:35:00,52.51,52.52,52.49,52.49,33339.0,44.2913,44.2998,44.2745,44.2745,33339.0
2017-02-15 15:40:00,52.49,52.51,52.48,52.48,113029.0,44.2745,44.2913,44.266,44.266,113029.0
2017-02-15 15:45:00,52.48,52.5,52.48,52.48,54887.0,44.266,44.2829,44.266,44.266,54887.0
2017-02-15 15:50:00,52.48,52.49,52.47,52.47,65927.0,44.266,44.2745,44.2576,44.2576,65927.0
2017-02-15 15:55:00,52.48,52.5,52.44,52.46,150991.0,44.266,44.2829,44.2323,44.2492,150991.0
2017-02-16 09:30:00,52.5,52.55,52.42,52.52,111833.0,44.2829,44.3251,44.2154,44.2998,111833.0
2017-02-16 09:35:00,52.53,52.68,52.5,52.67,117454.0,44.3082,44.4347,44.2829,44.4263,117454.0
2017-02-16 09:40:00,52.67,52.72,52.66,52.7,63026.0,44.4263,44.4685,44.4178,44.4516,63026.0
2017-02-16 09:45:00,52.7,52.76,52.7,52.71,36465.0,44.4516,44.5022,44.4516,44.46,36465.0
2017-02-16 09:50:00,52.71,52.71,52.65,52.67,42710.0,44.46,44.46,44.4094,44.4263,42710.0
2017-02-16 09:55:00,52.67,52.67,52.62,52.63,34899.0,44.4263,44.4263,44.3841,44.3925,34899.0
2017-02-16 10:00:00,52.63,52.63,52.58,52.62,32447.0,44.3925,44.3925,44.3504,44.3841,32447.0
2017-02-16 10:05:00,52.62,52.66,52.62,52.65,24160.0,44.3841,44.4178,44.3841,44.4094,24160.0
2017-02-16 10:10:00,52.65,52.65,52.6,52.6,24421.0,44.4094,44.4094,44.3672,44.3672,24421.0
2017-02-16 10:15:00,52.61,52.61,52.55,52.55,22394.0,44.3757,44.3757,44.3251,44.3251,22394.0
2017-02-16 10:20:00,52.55,52.6,52.54,52.57,34034.0,44.3251,44.3672,44.3166,44.3419,34034.0
2017-02-16 10:25:00,52.57,52.57,52.5,52.51,17197.0,44.3419,44.3419,44.2829,44.2913,17197.0
2017-02-16 10:30:00,52.51,52.56,52.5,52.56,41246.0,44.2913,44.3335,44.2829,44.3335,41246.0
2017-02-16 10:35:00,52.56,52.56,52.5,52.53,140183.0,44.3335,44.3335,44.2829,44.3082,140183.0
2017-02-16 10:40:00,52.53,52.57,52.49,52.5,102808.0,44.3082,44.3419,44.2745,44.2829,102808.0
2017-02-16 10:45:00,52.5,52.5,52.4,52.4,56893.0,44.2829,44.2829,44.1985,44.1985,56893.0
2017-02-16 10:50:00,52.4,52.42,52.29,52.3,86954.0,44.1985,44.2154,44.1058,44.1142,86954.0
2017-02-16 10:55:00,52.29,52.4,52.29,52.4,24555.0,44.1058,44.1985,44.1058,44.1985,24555.0
2017-02-16 11:00:00,52.4,52.42,52.39,52.41,28043.0,44.1985,44.2154,44.1901,44.207,28043.0
2017-02-16 11:05:00,52.42,52.42,52.32,52.38,48560.0,44.2154,44.2154,44.1311,44.1817,48560.0
2017-02-16 11:10:00,52.38,52.38,52.29,52.34,41003.0,44.1817,44.1817,44.1058,44.1479,41003.0
2017-02-16 11:15:00,52.33,52.35,52.3,52.35,24395.0,44.1395,44.1564,44.1142,44.1564,24395.0
2017-02-16 11:20:00,52.35,52.39,52.34,52.39,15011.0,44.1564,44.1901,44.1479,44.1901,15011.0
2017-02-16 11:25:00,52.38,52.4,52.37,52.39,33739.0,44.1817,44.1985,44.1732,44.1901,33739.0
2017-02-16 11:30:00,52.39,52.42,52.38,52.4,25350.0,44.1901,44.2154,44.1817,44.1985,25350.0
2017-02-16 11:35:00,52.4,52.4,52.35,52.38,15447.0,44.1985,44.1985,44.1564,44.1817,15447.0
2017-02-16 11:40:00,52.38,52.41,52.38,52.41,21233.0,44.1817,44.207,44.1817,44.207,21233.0
2017-02-16 11:45:00,52.42,52.44,52.41,52.44,15619.0,44.2154,44.2323,44.207,44.2323,15619.0
2017-02-16 11:50:00,52.45,52.46,52.44,52.45,13995.0,44.2407,44.2492,44.2323,44.2407,13995.0
2017-02-16 11:55:00,52.46,52.49,52.45,52.48,43837.0,44.2492,44.2745,44.2407,44.266,43837.0
2017-02-16 12:00:00,52.49,52.5,52.44,52.45,23188.0,44.2745,44.2829,44.2323,44.2407,23188.0
2017-02-16 12:05:00,52.44,52.44,52.38,52.4,15003.0,44.2323,44.2323,44.1817,44.1985,15003.0
2017-02-16 12:10:00,52.4,52.4,52.36,52.36,24168.0,44.1985,44.1985,44.1648,44.1648,24168.0
2017-02-16 12:15:00,52.36,52.38,52.34,52.37,18661.0,44.1648,44.1817,44.1479,44.1732,18661.0
2017-02-16 12:20:00,52.37,52.42,52.36,52.4,43739.0,44.1732,44.2154,44.1648,44.1985,43739.0
2017-02-16 12:25:00,52.4,52.4,52.38,52.4,7723.0,44.1985,44.1985,44.1817,44.1985,7723.0
2017-02-16 12:30:00,52.4,52.4,52.37,52.39,7954.0,44.1985,44.1985,44.1732,44.1901,7954.0
2017-02-16 12:35:00,52.39,52.43,52.37,52.42,11144.0,44.1901,44.2238,44.1732,44.2154,11144.0
2017-02-16 12:40:00,52.41,52.43,52.4,52.42,14708.0,44.207,44.2238,44.1985,44.2154,14708.0
2017-02-16 12:45:00,52.42,52.42,52.4,52.4,16412.0,44.2154,44.2154,44.1985,44.1985,16412.0
2017-02-16 12:50:00,52.41,52.42,52.4,52.4,11408.0,44.207,44.2154,44.1985,44.1985,11408.0
2017-02-16 12:55:00,52.4,52.4,52.34,52.35,19649.0,44.1985,44.1985,44.1479,44.1564,19649.0
2017-02-16 13:00:00,52.35,52.36,52.3,52.31,24807.0,44.1564,44.1648,44.1142,44.1226,24807.0
2017-02-16 13:05:00,52.3,52.32,52.29,52.31,11547.0,44.1142,44.1311,44.1058,44.1226,11547.0
2017-02-16 13:10:00,52.32,52.34,52.31,52.33,13598.0,44.1311,44.1479,44.1226,44.1395,13598.0
2017-02-16 13:15:00,52.32,52.34,52.32,52.32,12317.0,44.1311,44.1479,44.1311,44.1311,12317.0
2017-02-16 13:20:00,52.32,52.33,52.31,52.32,14125.0,44.1311,44.1395,44.1226,44.1311,14125.0
2017-02-16 13:25:00,52.32,52.32,52.3,52.32,21892.0,44.1311,44.1311,44.1142,44.1311,21892.0
2017-02-16 13:30:00,52.31,52.32,52.29,52.31,11433.0,44.1226,44.1311,44.1058,44.1226,11433.0
2017-02-16 13:35:00,52.3,52.33,52.3,52.32,26932.0,44.1142,44.1395,44.1142,44.1311,26932.0
2017-02-16 13:40:00,52.32,52.33,52.3,52.3,14274.0,44.1311,44.1395,44.1142,44.1142,14274.0
2017-02-16 13:45:00,52.31,52.33,52.3,52.33,8903.0,44.1226,44.1395,44.1142,44.1395,8903.0
2017-02-16 13:50:00,52.33,52.34,52.31,52.33,15399.0,44.1395,44.1479,44.1226,44.1395,15399.0
2017-02-16 13:55:00,52.33,52.35,52.33,52.34,49282.0,44.1395,44.1564,44.1395,44.1479,49282.0
2017-02-16 14:00:00,52.35,52.35,52.33,52.34,84953.0,44.1564,44.1564,44.1395,44.1479,84953.0
2017-02-16 14:05:00,52.33,52.36,52.33,52.35,23837.0,44.1395,44.1648,44.1395,44.1564,23837.0
2017-02-16 14:10:00,52.34,52.36,52.34,52.36,24470.0,44.1479,44.1648,44.1479,44.1648,24470.0
2017-02-16 14:15:00,52.36,52.37,52.3,52.3,31082.0,44.1648,44.1732,44.1142,44.1142,31082.0
2017-02-16 14:20:00,52.3,52.32,52.28,52.3,17582.0,44.1142,44.1311,44.0973,44.1142,17582.0
2017-02-16 14:25:00,52.3,52.3,52.28,52.3,12637.0,44.1142,44.1142,44.0973,44.1142,12637.0
2017-02-16 14:30:00,52.3,52.32,52.28,52.32,25746.0,44.1142,44.1311,44.0973,44.1311,25746.0
2017-02-16 14:35:00,52.32,52.32,52.29,52.3,12157.0,44.1311,44.1311,44.1058,44.1142,12157.0
2017-02-16 14:40:00,52.29,52.33,52.29,52.32,26116.0,44.1058,44.1395,44.1058,44.1311,26116.0
2017-02-16 14:45:00,52.32,52.35,52.32,52.34,23909.0,44.1311,44.1564,44.1311,44.1479,23909.0
2017-02-16 14:50:00,52.35,52.35,52.33,52.35,27010.0,44.1564,44.1564,44.1395,44.1564,27010.0
2017-02-16 14:55:00,52.35,52.37,52.35,52.37,8751.0,44.1564,44.1732,44.1564,44.1732,8751.0
2017-02-16 15:00:00,52.37,52.38,52.35,52.37,33893.0,44.1732,44.1817,44.1564,44.1732,33893.0
2017-02-16 15:05:00,52.37,52.37,52.34,52.34,43014.0,44.1732,44.1732,44.1479,44.1479,43014.0
2017-02-16 15:10:00,52.35,52.38,52.34,52.38,28226.0,44.1564,44.1817,44.1479,44.1817,28226.0
2017-02-16 15:15:00,52.38,52.39,52.36,52.37,33348.0,44.1817,44.1901,44.1648,44.1732,33348.0
2017-02-16 15:20:00,52.37,52.4,52.36,52.39,22652.0,44.1732,44.1985,44.1648,44.1901,22652.0
2017-02-16 15:25:00,52.39,52.41,52.38,52.4,13212.0,44.1901,44.207,44.1817,44.1985,13212.0
2017-02-16 15:30:00,52.4,52.44,52.38,52.41,50911.0,44.1985,44.2323,44.1817,44.207,50911.0
2017-02-16 15:35:00,52.41,52.44,52.41,52.43,27318.0,44.207,44.2323,44.207,44.2238,27318.0
2017-02-16 15:40:00,52.43,52.44,52.42,52.42,12649.0,44.2238,44.2323,44.2154,44.2154,12649.0
2017-02-16 15:45:00,52.42,52.43,52.39,52.39,49127.0,44.2154,44.2238,44.1901,44.1901,49127.0
2017-02-16 15:50:00,52.4,52.42,52.38,52.41,57756.0,44.1985,44.2154,44.1817,44.207,57756.0
2017-02-16 15:55:00,52.41,52.46,52.41,52.44,274061.0,44.207,44.2492,44.207,44.2323,274061.0
2017-02-17 09:30:00,52.35,52.42,52.13,52.16,208781.0,44.1564,44.2154,43.9708,43.9961,208781.0
2017-02-17 09:35:00,52.16,52.22,52.11,52.2,135608.0,43.9961,44.0467,43.9539,44.0298,135608.0
2017-02-17 09:40:00,52.2,52.25,52.17,52.22,92526.0,44.0298,44.072,44.0045,44.0467,92526.0
2017-02-17 09:45:00,52.21,52.29,52.21,52.29,63206.0,44.0383,44.1058,44.0383,44.1058,63206.0
2017-02-17 09:50:00,52.29,52.3,52.25,52.28,29841.0,44.1058,44.1142,44.072,44.0973,29841.0
2017-02-17 09:55:00,52.27,52.31,52.25,52.3,18052.0,44.0889,44.1226,44.072,44.1142,18052.0
2017-02-17 10:00:00,52.3,52.33,52.29,52.32,23391.0,44.1142,44.1395,44.1058,44.1311,23391.0
2017-02-17 10:05:00,52.32,52.33,52.3,52.31,171456.0,44.1311,44.1395,44.1142,44.1226,171456.0
2017-02-17 10:10:00,52.3,52.33,52.28,52.32,28908.0,44.1142,44.1395,44.0973,44.1311,28908.0
2017-02-17 10:15:00,52.33,52.33,52.3,52.31,15066.0,44.1395,44.1395,44.1142,44.1226,15066.0
2017-02-17 10:20:00,52.31,52.32,52.27,52.3,8233.0,44.1226,44.1311,44.0889,44.1142,8233.0
2017-02-17 10:25:00,52.3,52.32,52.27,52.31,21681.0,44.1142,44.1311,44.0889,44.1226,21681.0
2017-02-17 10:30:00,52.32,52.36,52.31,52.33,24594.0,44.1311,44.1648,44.1226,44.1395,24594.0
2017-02-17 10:35:00,52.34,52.34,52.25,52.28,28935.0,44.1479,44.1479,44.072,44.0973,28935.0
2017-02-17 10:40:00,52.27,52.32,52.27,52.3,9001.0,44.0889,44.1311,44.0889,44.1142,9001.0
2017-02-17 10:45:00,52.31,52.33,52.29,52.32,20443.0,44.1226,44.1395,44.1058,44.1311,20443.0
2017-02-17 10:50:00,52.32,52.32,52.26,52.27,15316.0,44.1311,44.1311,44.0805,44.0889,15316.0
2017-02-17 10:55:00,52.26,52.29,52.25,52.26,28004.0,44.0805,44.1058,44.072,44.0805,28004.0
2017-02-17 11:00:00,52.25,52.26,52.23,52.26,34924.0,44.072,44.0805,44.0551,44.0805,34924.0
2017-02-17 11:05:00,52.26,52.26,52.21,52.24,10509.0,44.0805,44.0805,44.0383,44.0636,10509.0
2017-02-17 11:10:00,52.25,52.28,52.25,52.25,17154.0,44.072,44.0973,44.072,44.072,17154.0
2017-02-17 11:15:00,52.25,52.27,52.21,52.21,21524.0,44.072,44.0889,44.0383,44.0383,21524.0
2017-02-17 11:20:00,52.21,52.23,52.2,52.23,23499.0,44.0383,44.0551,44.0298,44.0551,23499.0
2017-02-17 11:25:00,52.23,52.24,52.2,52.22,42426.0,44.0551,44.0636,44.0298,44.0467,42426.0
2017-02-17 11:30:00,52.23,52.23,52.21,52.22,14823.0,44.0551,44.0551,44.0383,44.0467,14823.0
2017-02-17 11:35:00,52.22,52.24,52.2,52.2,21078.0,44.0467,44.0636,44.0298,44.0298,21078.0
2017-02-17 11:40:00,52.21,52.23,52.21,52.23,16606.0,44.0383,44.0551,44.0383,44.0551,16606.0
2017-02-17 11:45:00,52.22,52.22,52.2,52.21,42031.0,44.0467,44.0467,44.0298,44.0383,42031.0
2017-02-17 11:50:00,52.21,52.24,52.21,52.23,15162.0,44.0383,44.0636,44.0383,44.0551,15162.0
2017-02-17 11:55:00,52.23,52.25,52.22,52.23,9378.0,44.0551,44.072,44.0467,44.0551,9378.0
2017-02-17 12:00:00,52.23,52.23,52.2,52.22,34032.0,44.0551,44.0551,44.0298,44.0467,34032.0
2017-02-17 12:05:00,52.21,52.22,52.2,52.21,31841.0,44.0383,44.0467,44.0298,44.0383,31841.0
2017-02-17 12:10:00,52.21,52.22,52.2,52.2,17811.0,44.0383,44.0467,44.0298,44.0298,17811.0
2017-02-17 12:15:00,52.2,52.22,52.2,52.21,4793.0,44.0298,44.0467,44.0298,44.0383,4793.0
2017-02-17 12:20:00,52.22,52.26,52.21,52.26,8547.0,44.0467,44.0805,44.0383,44.0805,8547.0
2017-02-17 12:25:00,52.26,52.26,52.24,52.25,18068.0,44.0805,44.0805,44.0636,44.072,18068.0
2017-02-17 12:30:00,52.25,52.25,52.22,52.23,13569.0,44.072,44.072,44.0467,44.0551,13569.0
2017-02-17 12:35:00,52.23,52.23,52.21,52.23,10319.0,44.0551,44.0551,44.0383,44.0551,10319.0
2017-02-17 12:40:00,52.23,52.23,52.2,52.21,10835.0,44.0551,44.0551,44.0298,44.0383,10835.0
2017-02-17 12:45:00,52.2,52.22,52.19,52.21,5249.0,44.0298,44.0467,44.0214,44.0383,5249.0
2017-02-17 12:50:00,52.21,52.22,52.2,52.21,5789.0,44.0383,44.0467,44.0298,44.0383,5789.0
2017-02-17 12:55:00,52.2,52.22,52.19,52.22,15687.0,44.0298,44.0467,44.0214,44.0467,15687.0
2017-02-17 13:00:00,52.22,52.22,52.19,52.2,7056.0,44.0467,44.0467,44.0214,44.0298,7056.0
2017-02-17 13:05:00,52.2,52.21,52.16,52.16,16683.0,44.0298,44.0383,43.9961,43.9961,16683.0
2017-02-17 13:10:00,52.18,52.19,52.17,52.17,9307.0,44.013,44.0214,44.0045,44.0045,9307.0
2017-02-17 13:15:00,52.17,52.18,52.16,52.18,5227.0,44.0045,44.013,43.9961,44.013,5227.0
2017-02-17 13:20:00,52.18,52.19,52.17,52.18,15717.0,44.013,44.0214,44.0045,44.013,15717.0
2017-02-17 13:25:00,52.17,52.2,52.17,52.2,5979.0,44.0045,44.0298,44.0045,44.0298,5979.0
2017-02-17 13:30:00,52.2,52.21,52.19,52.21,30206.0,44.0298,44.0383,44.0214,44.0383,30206.0
2017-02-17 13:35:00,52.21,52.22,52.2,52.22,7406.0,44.0383,44.0467,44.0298,44.0467,7406.0
2017-02-17 13:40:00,52.21,52.22,52.18,52.19,69082.0,44.0383,44.0467,44.013,44.0214,69082.0
2017-02-17 13:45:00,52.19,52.2,52.18,52.19,19747.0,44.0214,44.0298,44.013,44.0214,19747.0
2017-02-17 13:50:00,52.19,52.2,52.17,52.2,25020.0,44.0214,44.0298,44.0045,44.0298,25020.0
2017-02-17 13:55:00,52.2,52.21,52.18,52.2,16026.0,44.0298,44.0383,44.013,44.0298,16026.0
2017-02-17 14:00:00,52.19,52.2,52.18,52.19,15019.0,44.0214,44.0298,44.013,44.0214,15019.0
2017-02-17 14:05:00,52.19,52.2,52.18,52.2,4709.0,44.0214,44.0298,44.013,44.0298,4709.0
2017-02-17 14:10:00,52.19,52.22,52.19,52.22,7158.0,44.0214,44.0467,44.0214,44.0467,7158.0
2017-02-17 14:15:00,52.22,52.24,52.21,52.22,176706.0,44.0467,44.0636,44.0383,44.0467,176706.0
2017-02-17 14:20:00,52.23,52.23,52.21,52.22,11234.0,44.0551,44.0551,44.0383,44.0467,11234.0
2017-02-17 14:25:00,52.21,52.22,52.2,52.21,24548.0,44.0383,44.0467,44.0298,44.0383,24548.0
2017-02-17 14:30:00,52.2,52.22,52.2,52.22,9702.0,44.0298,44.0467,44.0298,44.0467,9702.0
2017-02-17 14:35:00,52.22,52.22,52.19,52.2,14657.0,44.0467,44.0467,44.0214,44.0298,14657.0
2017-02-17 14:40:00,52.21,52.22,52.2,52.21,5325.0,44.0383,44.0467,44.0298,44.0383,5325.0
2017-02-17 14:45:00,52.22,52.24,52.21,52.23,30578.0,44.0467,44.0636,44.0383,44.0551,30578.0
2017-02-17 14:50:00,52.23,52.25,52.23,52.23,6190.0,44.0551,44.072,44.0551,44.0551,6190.0
2017-02-17 14:55:00,52.24,52.24,52.22,52.23,14456.0,44.0636,44.0636,44.0467,44.0551,14456.0
2017-02-17 15:00:00,52.23,52.24,52.22,52.24,6788.0,44.0551,44.0636,44.0467,44.0636,6788.0
2017-02-17 15:05:00,52.25,52.27,52.24,52.27,48442.0,44.072,44.0889,44.0636,44.0889,48442.0
2017-02-17 15:10:00,52.26,52.27,52.25,52.26,21178.0,44.0805,44.0889,44.072,44.0805,21178.0
2017-02-17 15:15:00,52.26,52.27,52.24,52.25,28347.0,44.0805,44.0889,44.0636,44.072,28347.0
2017-02-17 15:20:00,52.25,52.25,52.21,52.22,56018.0,44.072,44.072,44.0383,44.0467,56018.0
2017-02-17 15:25:00,52.22,52.23,52.21,52.22,196791.0,44.0467,44.0551,44.0383,44.0467,196791.0
2017-02-17 15:30:00,52.21,52.22,52.2,52.21,49605.0,44.0383,44.0467,44.0298,44.0383,49605.0
2017-02-17 15:35:00,52.21,52.21,52.19,52.2,104376.0,44.0383,44.0383,44.0214,44.0298,104376.0
2017-02-17 15:40:00,52.2,52.24,52.19,52.23,154034.0,44.0298,44.0636,44.0214,44.0551,154034.0
2017-02-17 15:45:00,52.23,52.27,52.23,52.24,60786.0,44.0551,44.0889,44.0551,44.0636,60786.0
2017-02-17 15:50:00,52.24,52.27,52.23,52.26,130459.0,44.0636,44.0889,44.0551,44.0805,130459.0
2017-02-17 15:55:00,52.26,52.3,52.25,52.29,484637.0,44.0805,44.1142,44.072,44.1058,484637.0
2017-02-21 09:30:00,52.27,52.37,52.18,52.34,171666.0,44.0889,44.1732,44.013,44.1479,171666.0
2017-02-21 09:35:00,52.33,52.44,52.33,52.41,105222.0,44.1395,44.2323,44.1395,44.207,105222.0
2017-02-21 09:40:00,52.41,52.43,52.36,52.39,78462.0,44.207,44.2238,44.1648,44.1901,78462.0
2017-02-21 09:45:00,52.41,52.44,52.35,52.36,40270.0,44.207,44.2323,44.1564,44.1648,40270.0
2017-02-21 09:50:00,52.36,52.41,52.36,52.36,29132.0,44.1648,44.207,44.1648,44.1648,29132.0
2017-02-21 09:55:00,52.37,52.38,52.34,52.34,98424.0,44.1732,44.1817,44.1479,44.1479,98424.0
2017-02-21 10:00:00,52.34,52.42,52.32,52.42,79645.0,44.1479,44.2154,44.1311,44.2154,79645.0
2017-02-21 10:05:00,52.42,52.49,52.38,52.49,87192.0,44.2154,44.2745,44.1817,44.2745,87192.0
2017-02-21 10:10:00,52.49,52.58,52.47,52.56,93392.0,44.2745,44.3504,44.2576,44.3335,93392.0
2017-02-21 10:15:00,52.56,52.57,52.54,52.54,26553.0,44.3335,44.3419,44.3166,44.3166,26553.0
2017-02-21 10:20:00,52.55,52.57,52.54,52.54,105137.0,44.3251,44.3419,44.3166,44.3166,105137.0
2017-02-21 10:25:00,52.55,52.57,52.52,52.57,49756.0,44.3251,44.3419,44.2998,44.3419,49756.0
2017-02-21 10:30:00,52.57,52.58,52.51,52.53,228720.0,44.3419,44.3504,44.2913,44.3082,228720.0
2017-02-21 10:35:00,52.53,52.57,52.53,52.56,49394.0,44.3082,44.3419,44.3082,44.3335,49394.0
2017-02-21 10:40:00,52.56,52.62,52.55,52.62,49563.0,44.3335,44.3841,44.3251,44.3841,49563.0
2017-02-21 10:45:00,52.62,52.62,52.58,52.59,92632.0,44.3841,44.3841,44.3504,44.3588,92632.0
2017-02-21 10:50:00,52.59,52.6,52.57,52.58,23185.0,44.3588,44.3672,44.3419,44.3504,23185.0
2017-02-21 10:55:00,52.58,52.6,52.55,52.55,764191.0,44.3504,44.3672,44.3251,44.3251,764191.0
2017-02-21 11:00:00,52.55,52.6,52.54,52.58,123733.0,44.3251,44.3672,44.3166,44.3504,123733.0
2017-02-21 11:05:00,52.58,52.59,52.55,52.55,80135.0,44.3504,44.3588,44.3251,44.3251,80135.0
2017-02-21 11:10:00,52.55,52.59,52.53,52.58,92873.0,44.3251,44.3588,44.3082,44.3504,92873.0
2017-02-21 11:15:00,52.58,52.58,52.54,52.55,355605.0,44.3504,44.3504,44.3166,44.3251,355605.0
2017-02-21 11:20:00,52.55,52.56,52.37,52.37,333424.0,44.3251,44.3335,44.1732,44.1732,333424.0
2017-02-21 11:25:00,52.37,52.42,52.35,52.36,66945.0,44.1732,44.2154,44.1564,44.1648,66945.0
2017-02-21 11:30:00,52.37,52.39,52.35,52.39,38390.0,44.1732,44.1901,44.1564,44.1901,38390.0
2017-02-21 11:35:00,52.39,52.4,52.33,52.34,39395.0,44.1901,44.1985,44.1395,44.1479,39395.0
2017-02-21 11:40:00,52.34,52.37,52.3,52.31,53446.0,44.1479,44.1732,44.1142,44.1226,53446.0
2017-02-21 11:45:00,52.32,52.33,52.28,52.29,45735.0,44.1311,44.1395,44.0973,44.1058,45735.0
2017-02-21 11:50:00,52.3,52.34,52.29,52.33,23050.0,44.1142,44.1479,44.1058,44.1395,23050.0
2017-02-21 11:55:00,52.33,52.35,52.31,52.34,41851.0,44.1395,44.1564,44.1226,44.1479,41851.0
2017-02-21 12:00:00,52.35,52.42,52.34,52.41,65458.0,44.1564,44.2154,44.1479,44.207,65458.0
2017-02-21 12:05:00,52.41,52.41,52.38,52.41,54187.0,44.207,44.207,44.1817,44.207,54187.0
2017-02-21 12:10:00,52.4,52.4,52.37,52.38,18499.0,44.1985,44.1985,44.1732,44.1817,18499.0
2017-02-21 12:15:00,52.38,52.38,52.37,52.38,34442.0,44.1817,44.1817,44.1732,44.1817,34442.0
2017-02-21 12:20:00,52.39,52.41,52.38,52.4,20687.0,44.1901,44.207,44.1817,44.1985,20687.0
2017-02-21 12:25:00,52.4,52.44,52.39,52.41,92588.0,44.1985,44.2323,44.1901,44.207,92588.0
2017-02-21 12:30:00,52.42,52.43,52.39,52.4,371181.0,44.2154,44.2238,44.1901,44.1985,371181.0
2017-02-21 12:35:00,52.41,52.44,52.4,52.43,40868.0,44.207,44.2323,44.1985,44.2238,40868.0
2017-02-21 12:40:00,52.43,52.43,52.39,52.41,26180.0,44.2238,44.2238,44.1901,44.207,26180.0
2017-02-21 12:45:00,52.41,52.42,52.4,52.41,26835.0,44.207,44.2154,44.1985,44.207,26835.0
2017-02-21 12:50:00,52.41,52.42,52.4,52.41,74603.0,44.207,44.2154,44.1985,44.207,74603.0
2017-02-21 12:55:00,52.41,52.43,52.4,52.41,32331.0,44.207,44.2238,44.1985,44.207,32331.0
2017-02-21 13:00:00,52.41,52.41,52.34,52.35,303368.0,44.207,44.207,44.1479,44.1564,303368.0
2017-02-21 13:05:00,52.34,52.35,52.32,52.33,42456.0,44.1479,44.1564,44.1311,44.1395,42456.0
2017-02-21 13:10:00,52.33,52.35,52.32,52.34,19584.0,44.1395,44.1564,44.1311,44.1479,19584.0
2017-02-21 13:15:00,52.34,52.37,52.33,52.36,48303.0,44.1479,44.1732,44.1395,44.1648,48303.0
2017-02-21 13:20:00,52.37,52.37,52.34,52.34,27377.0,44.1732,44.1732,44.1479,44.1479,27377.0
2017-02-21 13:25:00,52.34,52.37,52.34,52.36,87119.0,44.1479,44.1732,44.1479,44.1648,87119.0
2017-02-21 13:30:00,52.36,52.38,52.34,52.36,43693.0,44.1648,44.1817,44.1479,44.1648,43693.0
2017-02-21 13:35:00,52.35,52.37,52.34,52.35,70136.0,44.1564,44.1732,44.1479,44.1564,70136.0
2017-02-21 13:40:00,52.35,52.38,52.34,52.35,100074.0,44.1564,44.1817,44.1479,44.1564,100074.0
2017-02-21 13:45:00,52.35,52.36,52.34,52.36,29954.0,44.1564,44.1648,44.1479,44.1648,29954.0
2017-02-21 13:50:00,52.36,52.37,52.35,52.37,39808.0,44.1648,44.1732,44.1564,44.1732,39808.0
2017-02-21 13:55:00,52.37,52.38,52.35,52.38,40023.0,44.1732,44.1817,44.1564,44.1817,40023.0
2017-02-21 14:00:00,52.38,52.39,52.36,52.39,59150.0,44.1817,44.1901,44.1648,44.1901,59150.0
2017-02-21 14:05:00,52.39,52.42,52.38,52.4,68896.0,44.1901,44.2154,44.1817,44.1985,68896.0
2017-02-21 14:10:00,52.4,52.43,52.39,52.41,85528.0,44.1985,44.2238,44.1901,44.207,85528.0
2017-02-21 14:15:00,52.42,52.42,52.39,52.4,34824.0,44.2154,44.2154,44.1901,44.1985,34824.0
2017-02-21 14:20:00,52.4,52.43,52.39,52.41,52414.0,44.1985,44.2238,44.1901,44.207,52414.0
2017-02-21 14:25:00,52.42,52.43,52.38,52.43,152126.0,44.2154,44.2238,44.1817,44.2238,152126.0
2017-02-21 14:30:00,52.43,52.43,52.41,52.41,34446.0,44.2238,44.2238,44.207,44.207,34446.0
2017-02-21 14:35:00,52.41,52.43,52.4,52.43,45502.0,44.207,44.2238,44.1985,44.2238,45502.0
2017-02-21 14:40:00,52.42,52.43,52.4,52.43,47590.0,44.2154,44.2238,44.1985,44.2238,47590.0
2017-02-21 14:45:00,52.43,52.46,52.42,52.46,69350.0,44.2238,44.2492,44.2154,44.2492,69350.0
2017-02-21 14:50:00,52.46,52.46,52.43,52.44,62801.0,44.2492,44.2492,44.2238,44.2323,62801.0
2017-02-21 14:55:00,52.43,52.44,52.39,52.4,45312.0,44.2238,44.2323,44.1901,44.1985,45312.0
2017-02-21 15:00:00,52.4,52.41,52.37,52.39,30889.0,44.1985,44.207,44.1732,44.1901,30889.0
2017-02-21 15:05:00,52.39,52.4,52.37,52.38,29901.0,44.1901,44.1985,44.1732,44.1817,29901.0
2017-02-21 15:10:00,52.38,52.39,52.37,52.39,64820.0,44.1817,44.1901,44.1732,44.1901,64820.0
2017-02-21 15:15:00,52.38,52.41,52.37,52.4,50511.0,44.1817,44.207,44.1732,44.1985,50511.0
2017-02-21 15:20:00,52.41,52.45,52.4,52.45,70899.0,44.207,44.2407,44.1985,44.2407,70899.0
2017-02-21 15:25:00,52.45,52.47,52.44,52.46,34892.0,44.2407,44.2576,44.2323,44.2492,34892.0
2017-02-21 15:30:00,52.47,52.47,52.44,52.46,64164.0,44.2576,44.2576,44.2323,44.2492,64164.0
2017-02-21 15:35:00,52.46,52.49,52.45,52.48,67275.0,44.2492,44.2745,44.2407,44.266,67275.0
2017-02-21 15:40:00,52.48,52.51,52.47,52.49,61722.0,44.266,44.2913,44.2576,44.2745,61722.0
2017-02-21 15:45:00,52.49,52.52,52.48,52.51,99676.0,44.2745,44.2998,44.266,44.2913,99676.0
2017-02-21 15:50:00,52.51,52.52,52.49,52.49,85174.0,44.2913,44.2998,44.2745,44.2745,85174.0
2017-02-21 15:55:00,52.5,52.51,52.45,52.47,270911.0,44.2829,44.2913,44.2407,44.2576,270911.0
2017-02-22 09:30:00,52.26,52.34,52.24,52.33,129033.0,44.0805,44.1479,44.0636,44.1395,129033.0
2017-02-22 09:35:00,52.33,52.36,52.26,52.3,79309.0,44.1395,44.1648,44.0805,44.1142,79309.0
2017-02-22 09:40:00,52.29,52.31,52.26,52.27,60805.0,44.1058,44.1226,44.0805,44.0889,60805.0
2017-02-22 09:45:00,52.26,52.33,52.23,52.33,61468.0,44.0805,44.1395,44.0551,44.1395,61468.0
2017-02-22 09:50:00,52.34,52.4,52.3,52.34,217958.0,44.1479,44.1985,44.1142,44.1479,217958.0
2017-02-22 09:55:00,52.33,52.39,52.32,52.38,38640.0,44.1395,44.1901,44.1311,44.1817,38640.0
2017-02-22 10:00:00,52.38,52.43,52.38,52.41,20422.0,44.1817,44.2238,44.1817,44.207,20422.0
2017-02-22 10:05:00,52.41,52.44,52.4,52.41,113165.0,44.207,44.2323,44.1985,44.207,113165.0
2017-02-22 10:10:00,52.41,52.46,52.4,52.46,35967.0,44.207,44.2492,44.1985,44.2492,35967.0
2017-02-22 10:15:00,52.47,52.51,52.46,52.5,26456.0,44.2576,44.2913,44.2492,44.2829,26456.0
2017-02-22 10:20:00,52.51,52.6,52.51,52.6,22676.0,44.2913,44.3672,44.2913,44.3672,22676.0
2017-02-22 10:25:00,52.59,52.7,52.55,52.66,42833.0,44.3588,44.4516,44.3251,44.4178,42833.0
2017-02-22 10:30:00,52.65,52.71,52.64,52.71,43858.0,44.4094,44.46,44.401,44.46,43858.0
2017-02-22 10:35:00,52.71,52.84,52.7,52.83,150532.0,44.46,44.5697,44.4516,44.5612,150532.0
2017-02-22 10:40:00,52.83,52.83,52.76,52.82,42212.0,44.5612,44.5612,44.5022,44.5528,42212.0
2017-02-22 10:45:00,52.83,52.89,52.81,52.89,44279.0,44.5612,44.6118,44.5444,44.6118,44279.0
2017-02-22 10:50:00,52.89,52.9,52.8,52.83,42763.0,44.6118,44.6203,44.5359,44.5612,42763.0
2017-02-22 10:55:00,52.83,52.85,52.8,52.82,31070.0,44.5612,44.5781,44.5359,44.5528,31070.0
2017-02-22 11:00:00,52.81,52.81,52.75,52.78,112628.0,44.5444,44.5444,44.4938,44.5191,112628.0
2017-02-22 11:05:00,52.78,52.79,52.75,52.77,53122.0,44.5191,44.5275,44.4938,44.5106,53122.0
2017-02-22 11:10:00,52.77,52.77,52.71,52.74,87796.0,44.5106,44.5106,44.46,44.4853,87796.0
2017-02-22 11:15:00,52.73,52.73,52.71,52.71,13493.0,44.4769,44.4769,44.46,44.46,13493.0
2017-02-22 11:20:00,52.72,52.73,52.7,52.71,65672.0,44.4685,44.4769,44.4516,44.46,65672.0
2017-02-22 11:25:00,52.71,52.73,52.68,52.7,77948.0,44.46,44.4769,44.4347,44.4516,77948.0
2017-02-22 11:30:00,52.7,52.72,52.69,52.69,52202.0,44.4516,44.4685,44.4432,44.4432,52202.0
2017-02-22 11:35:00,52.68,52.69,52.65,52.68,80749.0,44.4347,44.4432,44.4094,44.4347,80749.0
2017-02-22 11:40:00,52.68,52.72,52.67,52.7,112915.0,44.4347,44.4685,44.4263,44.4516,112915.0
2017-02-22 11:45:00,52.7,52.71,52.68,52.69,27767.0,44.4516,44.46,44.4347,44.4432,27767.0
2017-02-22 11:50:00,52.7,52.72,52.69,52.72,19058.0,44.4516,44.4685,44.4432,44.4685,19058.0
2017-02-22 11:55:00,52.72,52.75,52.72,52.75,34405.0,44.4685,44.4938,44.4685,44.4938,34405.0
2017-02-22 12:00:00,52.74,52.76,52.72,52.74,35947.0,44.4853,44.5022,44.4685,44.4853,35947.0
2017-02-22 12:05:00,52.73,52.75,52.72,52.74,28670.0,44.4769,44.4938,44.4685,44.4853,28670.0
2017-02-22 12:10:00,52.73,52.76,52.72,52.75,39091.0,44.4769,44.5022,44.4685,44.4938,39091.0
2017-02-22 12:15:00,52.75,52.76,52.73,52.76,14214.0,44.4938,44.5022,44.4769,44.5022,14214.0
2017-02-22 12:20:00,52.76,52.82,52.76,52.81,199767.0,44.5022,44.5528,44.5022,44.5444,199767.0
2017-02-22 12:25:00,52.81,52.83,52.78,52.82,33764.0,44.5444,44.5612,44.5191,44.5528,33764.0
2017-02-22 12:30:00,52.82,52.84,52.79,52.82,86477.0,44.5528,44.5697,44.5275,44.5528,86477.0
2017-02-22 12:35:00,52.82,52.83,52.8,52.82,54880.0,44.5528,44.5612,44.5359,44.5528,54880.0
2017-02-22 12:40:00,52.82,52.83,52.78,52.81,24468.0,44.5528,44.5612,44.5191,44.5444,24468.0
2017-02-22 12:45:00,52.8,52.82,52.78,52.79,25943.0,44.5359,44.5528,44.5191,44.5275,25943.0
2017-02-22 12:50:00,52.78,52.78,52.75,52.76,16160.0,44.5191,44.5191,44.4938,44.5022,16160.0
2017-02-22 12:55:00,52.76,52.78,52.75,52.77,33184.0,44.5022,44.5191,44.4938,44.5106,33184.0
2017-02-22 13:00:00,52.77,52.78,52.76,52.77,10509.0,44.5106,44.5191,44.5022,44.5106,10509.0
2017-02-22 13:05:00,52.77,52.79,52.77,52.78,39476.0,44.5106,44.5275,44.5106,44.5191,39476.0
2017-02-22 13:10:00,52.78,52.79,52.75,52.75,17433.0,44.5191,44.5275,44.4938,44.4938,17433.0
2017-02-22 13:15:00,52.75,52.75,52.73,52.74,36956.0,44.4938,44.4938,44.4769,44.4853,36956.0
2017-02-22 13:20:00,52.74,52.78,52.74,52.76,8651.0,44.4853,44.5191,44.4853,44.5022,8651.0
2017-02-22 13:25:00,52.75,52.78,52.74,52.77,9991.0,44.4938,44.5191,44.4853,44.5106,9991.0
2017-02-22 13:30:00,52.77,52.8,52.76,52.77,53110.0,44.5106,44.5359,44.5022,44.5106,53110.0
2017-02-22 13:35:00,52.77,52.78,52.75,52.77,18654.0,44.5106,44.5191,44.4938,44.5106,18654.0
2017-02-22 13:40:00,52.77,52.77,52.73,52.76,8782.0,44.5106,44.5106,44.4769,44.5022,8782.0
2017-02-22 13:45:00,52.75,52.75,52.71,52.73,492061.0,44.4938,44.4938,44.46,44.4769,492061.0
2017-02-22 13:50:00,52.73,52.74,52.72,52.73,13433.0,44.4769,44.4853,44.4685,44.4769,13433.0
2017-02-22 13:55:00,52.73,52.74,52.72,52.73,28409.0,44.4769,44.4853,44.4685,44.4769,28409.0
2017-02-22 14:00:00,52.72,52.75,52.7,52.74,51622.0,44.4685,44.4938,44.4516,44.4853,51622.0
2017-02-22 14:05:00,52.74,52.74,52.66,52.67,44490.0,44.4853,44.4853,44.4178,44.4263,44490.0
2017-02-22 14:10:00,52.67,52.68,52.63,52.66,70600.0,44.4263,44.4347,44.3925,44.4178,70600.0
2017-02-22 14:15:00,52.66,52.68,52.65,52.67,87831.0,44.4178,44.4347,44.4094,44.4263,87831.0
2017-02-22 14:20:00,52.68,52.68,52.66,52.68,33490.0,44.4347,44.4347,44.4178,44.4347,33490.0
2017-02-22 14:25:00,52.68,52.69,52.67,52.68,35236.0,44.4347,44.4432,44.4263,44.4347,35236.0
2017-02-22 14:30:00,52.69,52.69,52.65,52.67,43767.0,44.4432,44.4432,44.4094,44.4263,43767.0
2017-02-22 14:35:00,52.67,52.69,52.67,52.68,52934.0,44.4263,44.4432,44.4263,44.4347,52934.0
2017-02-22 14:40:00,52.67,52.68,52.65,52.67,46852.0,44.4263,44.4347,44.4094,44.4263,46852.0
2017-02-22 14:45:00,52.67,52.67,52.64,52.65,40840.0,44.4263,44.4263,44.401,44.4094,40840.0
2017-02-22 14:50:00,52.65,52.67,52.63,52.65,52376.0,44.4094,44.4263,44.3925,44.4094,52376.0
2017-02-22 14:55:00,52.65,52.67,52.64,52.65,30840.0,44.4094,44.4263,44.401,44.4094,30840.0
2017-02-22 15:00:00,52.65,52.66,52.63,52.66,53844.0,44.4094,44.4178,44.3925,44.4178,53844.0
2017-02-22 15:05:00,52.66,52.67,52.64,52.65,45685.0,44.4178,44.4263,44.401,44.4094,45685.0
2017-02-22 15:10:00,52.66,52.67,52.65,52.65,35724.0,44.4178,44.4263,44.4094,44.4094,35724.0
2017-02-22 15:15:00,52.66,52.66,52.64,52.64,39109.0,44.4178,44.4178,44.401,44.401,39109.0
2017-02-22 15:20:00,52.64,52.68,52.63,52.65,53908.0,44.401,44.4347,44.3925,44.4094,53908.0
2017-02-22 15:25:00,52.65,52.67,52.64,52.66,44816.0,44.4094,44.4263,44.401,44.4178,44816.0
2017-02-22 15:30:00,52.66,52.66,52.63,52.64,73826.0,44.4178,44.4178,44.3925,44.401,73826.0
2017-02-22 15:35:00,52.65,52.69,52.64,52.68,40689.0,44.4094,44.4432,44.401,44.4347,40689.0
2017-02-22 15:40:00,52.67,52.68,52.65,52.66,133544.0,44.4263,44.4347,44.4094,44.4178,133544.0
2017-02-22 15:45:00,52.66,52.66,52.64,52.65,67743.0,44.4178,44.4178,44.401,44.4094,67743.0
2017-02-22 15:50:00,52.65,52.68,52.64,52.65,90881.0,44.4094,44.4347,44.401,44.4094,90881.0
2017-02-22 15:55:00,52.65,52.67,52.61,52.62,235480.0,44.4094,44.4263,44.3757,44.3841,235480.0
2017-02-23 09:30:00,52.7,52.91,52.7,52.88,320477.0,44.4516,44.6287,44.4516,44.6034,320477.0
2017-02-23 09:35:00,52.89,52.89,52.78,52.87,127702.0,44.6118,44.6118,44.5191,44.595,127702.0
2017-02-23 09:40:00,52.88,52.88,52.83,52.85,24747.0,44.6034,44.6034,44.5612,44.5781,24747.0
2017-02-23 09:45:00,52.86,52.87,52.76,52.81,33588.0,44.5865,44.595,44.5022,44.5444,33588.0
2017-02-23 09:50:00,52.79,52.8,52.74,52.75,32221.0,44.5275,44.5359,44.4853,44.4938,32221.0
2017-02-23 09:55:00,52.76,52.77,52.73,52.75,51632.0,44.5022,44.5106,44.4769,44.4938,51632.0
2017-02-23 10:00:00,52.75,52.76,52.73,52.76,57179.0,44.4938,44.5022,44.4769,44.5022,57179.0
2017-02-23 10:05:00,52.75,52.75,52.66,52.67,31033.0,44.4938,44.4938,44.4178,44.4263,31033.0
2017-02-23 10:10:00,52.66,52.66,52.59,52.6,34314.0,44.4178,44.4178,44.3588,44.3672,34314.0
2017-02-23 10:15:00,52.59,52.62,52.59,52.61,124118.0,44.3588,44.3841,44.3588,44.3757,124118.0
2017-02-23 10:20:00,52.6,52.62,52.56,52.6,159427.0,44.3672,44.3841,44.3335,44.3672,159427.0
2017-02-23 10:25:00,52.6,52.61,52.57,52.58,188932.0,44.3672,44.3757,44.3419,44.3504,188932.0
2017-02-23 10:30:00,52.58,52.62,52.56,52.6,17476.0,44.3504,44.3841,44.3335,44.3672,17476.0
2017-02-23 10:35:00,52.61,52.61,52.55,52.56,24374.0,44.3757,44.3757,44.3251,44.3335,24374.0
2017-02-23 10:40:00,52.56,52.56,52.47,52.51,74671.0,44.3335,44.3335,44.2576,44.2913,74671.0
2017-02-23 10:45:00,52.51,52.54,52.5,52.52,21222.0,44.2913,44.3166,44.2829,44.2998,21222.0
2017-02-23 10:50:00,52.51,52.52,52.46,52.46,14977.0,44.2913,44.2998,44.2492,44.2492,14977.0
2017-02-23 10:55:00,52.47,52.47,52.37,52.43,54159.0,44.2576,44.2576,44.1732,44.2238,54159.0
2017-02-23 11:00:00,52.43,52.52,52.43,52.51,35361.0,44.2238,44.2998,44.2238,44.2913,35361.0
2017-02-23 11:05:00,52.51,52.51,52.4,52.4,36710.0,44.2913,44.2913,44.1985,44.1985,36710.0
2017-02-23 11:10:00,52.4,52.4,52.36,52.36,30864.0,44.1985,44.1985,44.1648,44.1648,30864.0
2017-02-23 11:15:00,52.37,52.43,52.37,52.39,53571.0,44.1732,44.2238,44.1732,44.1901,53571.0
2017-02-23 11:20:00,52.39,52.39,52.34,52.36,23221.0,44.1901,44.1901,44.1479,44.1648,23221.0
2017-02-23 11:25:00,52.37,52.37,52.29,52.33,91817.0,44.1732,44.1732,44.1058,44.1395,91817.0
2017-02-23 11:30:00,52.32,52.38,52.31,52.36,179867.0,44.1311,44.1817,44.1226,44.1648,179867.0
2017-02-23 11:35:00,52.36,52.38,52.32,52.32,34213.0,44.1648,44.1817,44.1311,44.1311,34213.0
2017-02-23 11:40:00,52.33,52.34,52.31,52.32,14146.0,44.1395,44.1479,44.1226,44.1311,14146.0
2017-02-23 11:45:00,52.32,52.32,52.27,52.3,18457.0,44.1311,44.1311,44.0889,44.1142,18457.0
2017-02-23 11:50:00,52.29,52.33,52.28,52.32,21219.0,44.1058,44.1395,44.0973,44.1311,21219.0
2017-02-23 11:55:00,52.33,52.35,52.32,52.33,16996.0,44.1395,44.1564,44.1311,44.1395,16996.0
2017-02-23 12:00:00,52.32,52.34,52.31,52.32,8614.0,44.1311,44.1479,44.1226,44.1311,8614.0
2017-02-23 12:05:00,52.33,52.35,52.32,52.34,9256.0,44.1395,44.1564,44.1311,44.1479,9256.0
2017-02-23 12:10:00,52.33,52.38,52.32,52.38,43933.0,44.1395,44.1817,44.1311,44.1817,43933.0
2017-02-23 12:15:00,52.38,52.42,52.38,52.41,17646.0,44.1817,44.2154,44.1817,44.207,17646.0
2017-02-23 12:20:00,52.41,52.46,52.41,52.46,16109.0,44.207,44.2492,44.207,44.2492,16109.0
2017-02-23 12:25:00,52.46,52.49,52.46,52.48,26645.0,44.2492,44.2745,44.2492,44.266,26645.0
2017-02-23 12:30:00,52.48,52.53,52.48,52.52,20396.0,44.266,44.3082,44.266,44.2998,20396.0
2017-02-23 12:35:00,52.52,52.56,52.51,52.53,44123.0,44.2998,44.3335,44.2913,44.3082,44123.0
2017-02-23 12:40:00,52.53,52.53,52.5,52.51,19865.0,44.3082,44.3082,44.2829,44.2913,19865.0
2017-02-23 12:45:00,52.51,52.53,52.51,52.52,4500.0,44.2913,44.3082,44.2913,44.2998,4500.0
2017-02-23 12:50:00,52.52,52.53,52.47,52.48,22003.0,44.2998,44.3082,44.2576,44.266,22003.0
2017-02-23 12:55:00,52.48,52.5,52.47,52.49,12232.0,44.266,44.2829,44.2576,44.2745,12232.0
2017-02-23 13:00:00,52.48,52.49,52.43,52.44,36699.0,44.266,44.2745,44.2238,44.2323,36699.0
2017-02-23 13:05:00,52.44,52.46,52.42,52.45,14707.0,44.2323,44.2492,44.2154,44.2407,14707.0
2017-02-23 13:10:00,52.46,52.46,52.43,52.43,23973.0,44.2492,44.2492,44.2238,44.2238,23973.0
2017-02-23 13:15:00,52.43,52.43,52.39,52.42,32032.0,44.2238,44.2238,44.1901,44.2154,32032.0
2017-02-23 13:20:00,52.41,52.41,52.37,52.37,17665.0,44.207,44.207,44.1732,44.1732,17665.0
2017-02-23 13:25:00,52.37,52.38,52.35,52.37,15193.0,44.1732,44.1817,44.1564,44.1732,15193.0
2017-02-23 13:30:00,52.37,52.38,52.36,52.36,20364.0,44.1732,44.1817,44.1648,44.1648,20364.0
2017-02-23 13:35:00,52.35,52.35,52.32,52.35,22747.0,44.1564,44.1564,44.1311,44.1564,22747.0
2017-02-23 13:40:00,52.35,52.38,52.34,52.38,18143.0,44.1564,44.1817,44.1479,44.1817,18143.0
2017-02-23 13:45:00,52.38,52.39,52.34,52.34,33336.0,44.1817,44.1901,44.1479,44.1479,33336.0
2017-02-23 13:50:00,52.34,52.36,52.31,52.36,27566.0,44.1479,44.1648,44.1226,44.1648,27566.0
2017-02-23 13:55:00,52.35,52.36,52.32,52.36,50494.0,44.1564,44.1648,44.1311,44.1648,50494.0
2017-02-23 14:00:00,52.35,52.36,52.32,52.35,20564.0,44.1564,44.1648,44.1311,44.1564,20564.0
2017-02-23 14:05:00,52.35,52.36,52.34,52.35,13994.0,44.1564,44.1648,44.1479,44.1564,13994.0
2017-02-23 14:10:00,52.34,52.35,52.3,52.32,31505.0,44.1479,44.1564,44.1142,44.1311,31505.0
2017-02-23 14:15:00,52.31,52.32,52.29,52.3,6368.0,44.1226,44.1311,44.1058,44.1142,6368.0
2017-02-23 14:20:00,52.3,52.33,52.29,52.31,17084.0,44.1142,44.1395,44.1058,44.1226,17084.0
2017-02-23 14:25:00,52.32,52.32,52.3,52.32,8473.0,44.1311,44.1311,44.1142,44.1311,8473.0
2017-02-23 14:30:00,52.32,52.34,52.31,52.32,16182.0,44.1311,44.1479,44.1226,44.1311,16182.0
2017-02-23 14:35:00,52.33,52.33,52.31,52.33,9361.0,44.1395,44.1395,44.1226,44.1395,9361.0
2017-02-23 14:40:00,52.33,52.35,52.33,52.33,14873.0,44.1395,44.1564,44.1395,44.1395,14873.0
2017-02-23 14:45:00,52.34,52.36,52.33,52.35,14875.0,44.1479,44.1648,44.1395,44.1564,14875.0
2017-02-23 14:50:00,52.35,52.37,52.34,52.36,34560.0,44.1564,44.1732,44.1479,44.1648,34560.0
2017-02-23 14:55:00,52.35,52.39,52.34,52.37,27989.0,44.1564,44.1901,44.1479,44.1732,27989.0
2017-02-23 15:00:00,52.36,52.4,52.36,52.39,9902.0,44.1648,44.1985,44.1648,44.1901,9902.0
2017-02-23 15:05:00,52.39,52.39,52.36,52.37,33506.0,44.1901,44.1901,44.1648,44.1732,33506.0
2017-02-23 15:10:00,52.36,52.39,52.36,52.37,11281.0,44.1648,44.1901,44.1648,44.1732,11281.0
2017-02-23 15:15:00,52.38,52.38,52.35,52.35,13636.0,44.1817,44.1817,44.1564,44.1564,13636.0
2017-02-23 15:20:00,52.36,52.4,52.35,52.39,27281.0,44.1648,44.1985,44.1564,44.1901,27281.0
2017-02-23 15:25:00,52.38,52.4,52.35,52.35,20959.0,44.1817,44.1985,44.1564,44.1564,20959.0
2017-02-23 15:30:00,52.35,52.36,52.34,52.35,62323.0,44.1564,44.1648,44.1479,44.1564,62323.0
2017-02-23 15:35:00,52.35,52.37,52.33,52.37,72353.0,44.1564,44.1732,44.1395,44.1732,72353.0
2017-02-23 15:40:00,52.37,52.38,52.35,52.36,27957.0,44.1732,44.1817,44.1564,44.1648,27957.0
2017-02-23 15:45:00,52.35,52.37,52.32,52.35,120795.0,44.1564,44.1732,44.1311,44.1564,120795.0
2017-02-23 15:50:00,52.34,52.35,52.31,52.33,88917.0,44.1479,44.1564,44.1226,44.1395,88917.0
2017-02-23 15:55:00,52.33,52.34,52.3,52.34,178930.0,44.1395,44.1479,44.1142,44.1479,178930.0
2017-02-24 09:30:00,52.1,52.1,52.02,52.09,157794.0,43.9455,43.9455,43.878,43.9371,157794.0
2017-02-24 09:35:00,52.09,52.17,52.07,52.16,385661.0,43.9371,44.0045,43.9202,43.9961,385661.0
2017-02-24 09:40:00,52.15,52.23,52.15,52.2,106127.0,43.9877,44.0551,43.9877,44.0298,106127.0
2017-02-24 09:45:00,52.21,52.23,52.14,52.16,34249.0,44.0383,44.0551,43.9792,43.9961,34249.0
2017-02-24 09:50:00,52.16,52.19,52.13,52.16,53424.0,43.9961,44.0214,43.9708,43.9961,53424.0
2017-02-24 09:55:00,52.15,52.22,52.14,52.22,54798.0,43.9877,44.0467,43.9792,44.0467,54798.0
2017-02-24 10:00:00,52.22,52.26,52.19,52.23,131592.0,44.0467,44.0805,44.0214,44.0551,131592.0
2017-02-24 10:05:00,52.22,52.26,52.2,52.26,45930.0,44.0467,44.0805,44.0298,44.0805,45930.0
2017-02-24 10:10:00,52.25,52.26,52.21,52.23,86928.0,44.072,44.0805,44.0383,44.0551,86928.0
2017-02-24 10:15:00,52.23,52.3,52.22,52.25,46216.0,44.0551,44.1142,44.0467,44.072,46216.0
2017-02-24 10:20:00,52.25,52.36,52.25,52.35,43628.0,44.072,44.1648,44.072,44.1564,43628.0
2017-02-24 10:25:00,52.35,52.36,52.31,52.33,105150.0,44.1564,44.1648,44.1226,44.1395,105150.0
2017-02-24 10:30:00,52.33,52.38,52.3,52.37,41349.0,44.1395,44.1817,44.1142,44.1732,41349.0
2017-02-24 10:35:00,52.36,52.38,52.34,52.37,40893.0,44.1648,44.1817,44.1479,44.1732,40893.0
2017-02-24 10:40:00,52.36,52.42,52.36,52.39,50693.0,44.1648,44.2154,44.1648,44.1901,50693.0
2017-02-24 10:45:00,52.4,52.41,52.35,52.36,28245.0,44.1985,44.207,44.1564,44.1648,28245.0
2017-02-24 10:50:00,52.36,52.4,52.34,52.38,35618.0,44.1648,44.1985,44.1479,44.1817,35618.0
2017-02-24 10:55:00,52.38,52.4,52.37,52.38,171828.0,44.1817,44.1985,44.1732,44.1817,171828.0
2017-02-24 11:00:00,52.38,52.44,52.38,52.43,92852.0,44.1817,44.2323,44.1817,44.2238,92852.0
2017-02-24 11:05:00,52.44,52.45,52.4,52.4,31082.0,44.2323,44.2407,44.1985,44.1985,31082.0
2017-02-24 11:10:00,52.4,52.46,52.39,52.42,110174.0,44.1985,44.2492,44.1901,44.2154,110174.0
2017-02-24 11:15:00,52.41,52.42,52.38,52.39,30755.0,44.207,44.2154,44.1817,44.1901,30755.0
2017-02-24 11:20:00,52.4,52.43,52.38,52.39,11520.0,44.1985,44.2238,44.1817,44.1901,11520.0
2017-02-24 11:25:00,52.39,52.4,52.37,52.4,27224.0,44.1901,44.1985,44.1732,44.1985,27224.0
2017-02-24 11:30:00,52.4,52.43,52.37,52.37,43446.0,44.1985,44.2238,44.1732,44.1732,43446.0
2017-02-24 11:35:00,52.38,52.38,52.33,52.36,27790.0,44.1817,44.1817,44.1395,44.1648,27790.0
2017-02-24 11:40:00,52.35,52.35,52.32,52.32,16967.0,44.1564,44.1564,44.1311,44.1311,16967.0
2017-02-24 11:45:00,52.32,52.34,52.3,52.32,13639.0,44.1311,44.1479,44.1142,44.1311,13639.0
2017-02-24 11:50:00,52.32,52.33,52.3,52.32,41310.0,44.1311,44.1395,44.1142,44.1311,41310.0
2017-02-24 11:55:00,52.32,52.32,52.28,52.3,19127.0,44.1311,44.1311,44.0973,44.1142,19127.0
2017-02-24 12:00:00,52.3,52.32,52.28,52.31,79284.0,44.1142,44.1311,44.0973,44.1226,79284.0
2017-02-24 12:05:00,52.31,52.36,52.31,52.34,26100.0,44.1226,44.1648,44.1226,44.1479,26100.0
2017-02-24 12:10:00,52.34,52.36,52.32,52.36,19973.0,44.1479,44.1648,44.1311,44.1648,19973.0
2017-02-24 12:15:00,52.36,52.37,52.3,52.3,13649.0,44.1648,44.1732,44.1142,44.1142,13649.0
2017-02-24 12:20:00,52.31,52.33,52.31,52.33,8725.0,44.1226,44.1395,44.1226,44.1395,8725.0
2017-02-24 12:25:00,52.32,52.37,52.32,52.35,53047.0,44.1311,44.1732,44.1311,44.1564,53047.0
2017-02-24 12:30:00,52.34,52.36,52.32,52.33,181073.0,44.1479,44.1648,44.1311,44.1395,181073.0
2017-02-24 12:35:00,52.33,52.36,52.32,52.32,130088.0,44.1395,44.1648,44.1311,44.1311,130088.0
2017-02-24 12:40:00,52.31,52.34,52.3,52.34,36814.0,44.1226,44.1479,44.1142,44.1479,36814.0
2017-02-24 12:45:00,52.34,52.36,52.32,52.35,18405.0,44.1479,44.1648,44.1311,44.1564,18405.0
2017-02-24 12:50:00,52.35,52.36,52.31,52.31,36812.0,44.1564,44.1648,44.1226,44.1226,36812.0
2017-02-24 12:55:00,52.3,52.32,52.3,52.31,19315.0,44.1142,44.1311,44.1142,44.1226,19315.0
2017-02-24 13:00:00,52.31,52.33,52.3,52.31,18720.0,44.1226,44.1395,44.1142,44.1226,18720.0
2017-02-24 13:05:00,52.31,52.31,52.29,52.3,11984.0,44.1226,44.1226,44.1058,44.1142,11984.0
2017-02-24 13:10:00,52.3,52.33,52.29,52.31,12931.0,44.1142,44.1395,44.1058,44.1226,12931.0
2017-02-24 13:15:00,52.3,52.33,52.3,52.32,23444.0,44.1142,44.1395,44.1142,44.1311,23444.0
2017-02-24 13:20:00,52.33,52.33,52.3,52.31,12755.0,44.1395,44.1395,44.1142,44.1226,12755.0
2017-02-24 13:25:00,52.31,52.31,52.29,52.3,18248.0,44.1226,44.1226,44.1058,44.1142,18248.0
2017-02-24 13:30:00,52.3,52.34,52.29,52.32,22429.0,44.1142,44.1479,44.1058,44.1311,22429.0
2017-02-24 13:35:00,52.32,52.33,52.31,52.32,4355.0,44.1311,44.1395,44.1226,44.1311,4355.0
2017-02-24 13:40:00,52.31,52.34,52.31,52.34,35450.0,44.1226,44.1479,44.1226,44.1479,35450.0
2017-02-24 13:45:00,52.35,52.36,52.34,52.35,11940.0,44.1564,44.1648,44.1479,44.1564,11940.0
2017-02-24 13:50:00,52.35,52.37,52.34,52.37,10999.0,44.1564,44.1732,44.1479,44.1732,10999.0
2017-02-24 13:55:00,52.36,52.37,52.34,52.37,22546.0,44.1648,44.1732,44.1479,44.1732,22546.0
2017-02-24 14:00:00,52.37,52.37,52.33,52.34,28442.0,44.1732,44.1732,44.1395,44.1479,28442.0
2017-02-24 14:05:00,52.34,52.34,52.31,52.31,13992.0,44.1479,44.1479,44.1226,44.1226,13992.0
2017-02-24 14:10:00,52.31,52.34,52.31,52.32,39040.0,44.1226,44.1479,44.1226,44.1311,39040.0
2017-02-24 14:15:00,52.32,52.34,52.31,52.34,13102.0,44.1311,44.1479,44.1226,44.1479,13102.0
2017-02-24 14:20:00,52.34,52.35,52.31,52.32,19962.0,44.1479,44.1564,44.1226,44.1311,19962.0
2017-02-24 14:25:00,52.32,52.34,52.32,52.33,9169.0,44.1311,44.1479,44.1311,44.1395,9169.0
2017-02-24 14:30:00,52.33,52.34,52.31,52.33,19732.0,44.1395,44.1479,44.1226,44.1395,19732.0
2017-02-24 14:35:00,52.32,52.33,52.31,52.31,8604.0,44.1311,44.1395,44.1226,44.1226,8604.0
2017-02-24 14:40:00,52.3,52.32,52.3,52.3,37801.0,44.1142,44.1311,44.1142,44.1142,37801.0
2017-02-24 14:45:00,52.3,52.3,52.28,52.29,25363.0,44.1142,44.1142,44.0973,44.1058,25363.0
2017-02-24 14:50:00,52.28,52.32,52.27,52.31,64287.0,44.0973,44.1311,44.0889,44.1226,64287.0
2017-02-24 14:55:00,52.3,52.31,52.29,52.3,64878.0,44.1142,44.1226,44.1058,44.1142,64878.0
2017-02-24 15:00:00,52.3,52.31,52.28,52.29,148751.0,44.1142,44.1226,44.0973,44.1058,148751.0
2017-02-24 15:05:00,52.3,52.3,52.28,52.28,50618.0,44.1142,44.1142,44.0973,44.0973,50618.0
2017-02-24 15:10:00,52.29,52.3,52.28,52.3,10805.0,44.1058,44.1142,44.0973,44.1142,10805.0
2017-02-24 15:15:00,52.3,52.32,52.29,52.3,20167.0,44.1142,44.1311,44.1058,44.1142,20167.0
2017-02-24 15:20:00,52.31,52.36,52.31,52.35,34906.0,44.1226,44.1648,44.1226,44.1564,34906.0
2017-02-24 15:25:00,52.36,52.38,52.35,52.37,25743.0,44.1648,44.1817,44.1564,44.1732,25743.0
2017-02-24 15:30:00,52.37,52.42,52.36,52.4,40490.0,44.1732,44.2154,44.1648,44.1985,40490.0
2017-02-24 15:35:00,52.39,52.45,52.39,52.43,200744.0,44.1901,44.2407,44.1901,44.2238,200744.0
2017-02-24 15:40:00,52.43,52.46,52.43,52.44,24060.0,44.2238,44.2492,44.2238,44.2323,24060.0
2017-02-24 15:45:00,52.45,52.47,52.43,52.44,119137.0,44.2407,44.2576,44.2238,44.2323,119137.0
2017-02-24 15:50:00,52.44,52.46,52.43,52.43,117033.0,44.2323,44.2492,44.2238,44.2238,117033.0
2017-02-24 15:55:00,52.44,52.46,52.42,52.45,223538.0,44.2323,44.2492,44.2154,44.2407,223538.0
2017-02-27 09:30:00,52.43,52.51,52.36,52.49,72956.0,44.2238,44.2913,44.1648,44.2745,72956.0
2017-02-27 09:35:00,52.48,52.49,52.33,52.33,114833.0,44.266,44.2745,44.1395,44.1395,114833.0
2017-02-27 09:40:00,52.32,52.35,52.31,52.34,144382.0,44.1311,44.1564,44.1226,44.1479,144382.0
2017-02-27 09:45:00,52.35,52.43,52.32,52.41,711435.0,44.1564,44.2238,44.1311,44.207,711435.0
2017-02-27 09:50:00,52.41,52.45,52.4,52.43,42244.0,44.207,44.2407,44.1985,44.2238,42244.0
2017-02-27 09:55:00,52.43,52.58,52.43,52.58,228190.0,44.2238,44.3504,44.2238,44.3504,228190.0
2017-02-27 10:00:00,52.58,52.62,52.51,52.61,284316.0,44.3504,44.3841,44.2913,44.3757,284316.0
2017-02-27 10:05:00,52.61,52.64,52.59,52.63,76663.0,44.3757,44.401,44.3588,44.3925,76663.0
2017-02-27 10:10:00,52.63,52.63,52.57,52.58,194670.0,44.3925,44.3925,44.3419,44.3504,194670.0
2017-02-27 10:15:00,52.59,52.62,52.55,52.57,33795.0,44.3588,44.3841,44.3251,44.3419,33795.0
2017-02-27 10:20:00,52.58,52.64,52.57,52.62,25729.0,44.3504,44.401,44.3419,44.3841,25729.0
2017-02-27 10:25:00,52.62,52.64,52.6,52.64,59833.0,44.3841,44.401,44.3672,44.401,59833.0
2017-02-27 10:30:00,52.64,52.66,52.62,52.65,28736.0,44.401,44.4178,44.3841,44.4094,28736.0
2017-02-27 10:35:00,52.65,52.7,52.63,52.69,39485.0,44.4094,44.4516,44.3925,44.4432,39485.0
2017-02-27 10:40:00,52.69,52.73,52.65,52.67,54689.0,44.4432,44.4769,44.4094,44.4263,54689.0
2017-02-27 10:45:00,52.67,52.69,52.65,52.67,32083.0,44.4263,44.4432,44.4094,44.4263,32083.0
2017-02-27 10:50:00,52.67,52.7,52.67,52.68,34191.0,44.4263,44.4516,44.4263,44.4347,34191.0
2017-02-27 10:55:00,52.68,52.68,52.61,52.61,36550.0,44.4347,44.4347,44.3757,44.3757,36550.0
2017-02-27 11:00:00,52.61,52.66,52.61,52.64,43748.0,44.3757,44.4178,44.3757,44.401,43748.0
2017-02-27 11:05:00,52.64,52.65,52.62,52.65,49523.0,44.401,44.4094,44.3841,44.4094,49523.0
2017-02-27 11:10:00,52.64,52.68,52.63,52.65,84089.0,44.401,44.4347,44.3925,44.4094,84089.0
2017-02-27 11:15:00,52.65,52.69,52.62,52.68,323308.0,44.4094,44.4432,44.3841,44.4347,323308.0
2017-02-27 11:20:00,52.67,52.68,52.61,52.61,503715.0,44.4263,44.4347,44.3757,44.3757,503715.0
2017-02-27 11:25:00,52.61,52.61,52.56,52.59,243717.0,44.3757,44.3757,44.3335,44.3588,243717.0
2017-02-27 11:30:00,52.59,52.59,52.55,52.57,141699.0,44.3588,44.3588,44.3251,44.3419,141699.0
2017-02-27 11:35:00,52.57,52.58,52.53,52.54,152879.0,44.3419,44.3504,44.3082,44.3166,152879.0
2017-02-27 11:40:00,52.54,52.59,52.54,52.58,17464.0,44.3166,44.3588,44.3166,44.3504,17464.0
2017-02-27 11:45:00,52.58,52.59,52.52,52.54,82695.0,44.3504,44.3588,44.2998,44.3166,82695.0
2017-02-27 11:50:00,52.54,52.57,52.53,52.56,69537.0,44.3166,44.3419,44.3082,44.3335,69537.0
2017-02-27 11:55:00,52.57,52.57,52.54,52.55,105329.0,44.3419,44.3419,44.3166,44.3251,105329.0
2017-02-27 12:00:00,52.55,52.56,52.53,52.55,109562.0,44.3251,44.3335,44.3082,44.3251,109562.0
2017-02-27 12:05:00,52.54,52.59,52.53,52.58,12525.0,44.3166,44.3588,44.3082,44.3504,12525.0
2017-02-27 12:10:00,52.58,52.6,52.57,52.58,194205.0,44.3504,44.3672,44.3419,44.3504,194205.0
2017-02-27 12:15:00,52.58,52.59,52.55,52.55,81886.0,44.3504,44.3588,44.3251,44.3251,81886.0
2017-02-27 12:20:00,52.55,52.56,52.53,52.55,116282.0,44.3251,44.3335,44.3082,44.3251,116282.0
2017-02-27 12:25:00,52.55,52.56,52.53,52.54,20091.0,44.3251,44.3335,44.3082,44.3166,20091.0
2017-02-27 12:30:00,52.54,52.55,52.53,52.53,5830.0,44.3166,44.3251,44.3082,44.3082,5830.0
2017-02-27 12:35:00,52.53,52.54,52.52,52.52,15512.0,44.3082,44.3166,44.2998,44.2998,15512.0
2017-02-27 12:40:00,52.52,52.53,52.49,52.5,25284.0,44.2998,44.3082,44.2745,44.2829,25284.0
2017-02-27 12:45:00,52.49,52.51,52.49,52.5,8529.0,44.2745,44.2913,44.2745,44.2829,8529.0
2017-02-27 12:50:00,52.49,52.5,52.48,52.5,16057.0,44.2745,44.2829,44.266,44.2829,16057.0
2017-02-27 12:55:00,52.49,52.49,52.47,52.48,8703.0,44.2745,44.2745,44.2576,44.266,8703.0
2017-02-27 13:00:00,52.47,52.48,52.47,52.47,12670.0,44.2576,44.266,44.2576,44.2576,12670.0
2017-02-27 13:05:00,52.46,52.49,52.45,52.48,14555.0,44.2492,44.2745,44.2407,44.266,14555.0
2017-02-27 13:10:00,52.47,52.5,52.47,52.5,11530.0,44.2576,44.2829,44.2576,44.2829,11530.0
2017-02-27 13:15:00,52.5,52.5,52.47,52.48,14034.0,44.2829,44.2829,44.2576,44.266,14034.0
2017-02-27 13:20:00,52.48,52.49,52.47,52.47,11844.0,44.266,44.2745,44.2576,44.2576,11844.0
2017-02-27 13:25:00,52.48,52.48,52.46,52.47,8357.0,44.266,44.266,44.2492,44.2576,8357.0
2017-02-27 13:30:00,52.46,52.48,52.45,52.48,11436.0,44.2492,44.266,44.2407,44.266,11436.0
2017-02-27 13:35:00,52.47,52.47,52.45,52.46,17525.0,44.2576,44.2576,44.2407,44.2492,17525.0
2017-02-27 13:40:00,52.46,52.48,52.45,52.46,11161.0,44.2492,44.266,44.2407,44.2492,11161.0
2017-02-27 13:45:00,52.46,52.48,52.45,52.48,14126.0,44.2492,44.266,44.2407,44.266,14126.0
2017-02-27 13:50:00,52.48,52.48,52.47,52.48,5171.0,44.266,44.266,44.2576,44.266,5171.0
2017-02-27 13:55:00,52.48,52.49,52.46,52.47,12573.0,44.266,44.2745,44.2492,44.2576,12573.0
2017-02-27 14:00:00,52.48,52.49,52.47,52.48,9437.0,44.266,44.2745,44.2576,44.266,9437.0
2017-02-27 14:05:00,52.49,52.5,52.45,52.45,207460.0,44.2745,44.2829,44.2407,44.2407,207460.0
2017-02-27 14:10:00,52.46,52.47,52.44,52.47,70178.0,44.2492,44.2576,44.2323,44.2576,70178.0
2017-02-27 14:15:00,52.47,52.47,52.42,52.45,62789.0,44.2576,44.2576,44.2154,44.2407,62789.0
2017-02-27 14:20:00,52.45,52.45,52.4,52.42,28275.0,44.2407,44.2407,44.1985,44.2154,28275.0
2017-02-27 14:25:00,52.43,52.47,52.41,52.44,42065.0,44.2238,44.2576,44.207,44.2323,42065.0
2017-02-27 14:30:00,52.43,52.45,52.42,52.42,10523.0,44.2238,44.2407,44.2154,44.2154,10523.0
2017-02-27 14:35:00,52.41,52.43,52.41,52.41,8536.0,44.207,44.2238,44.207,44.207,8536.0
2017-02-27 14:40:00,52.41,52.41,52.39,52.4,35920.0,44.207,44.207,44.1901,44.1985,35920.0
2017-02-27 14:45:00,52.39,52.44,52.39,52.43,16707.0,44.1901,44.2323,44.1901,44.2238,16707.0
2017-02-27 14:50:00,52.43,52.44,52.4,52.42,16890.0,44.2238,44.2323,44.1985,44.2154,16890.0
2017-02-27 14:55:00,52.42,52.43,52.41,52.41,12454.0,44.2154,44.2238,44.207,44.207,12454.0
2017-02-27 15:00:00,52.41,52.42,52.35,52.36,28721.0,44.207,44.2154,44.1564,44.1648,28721.0
2017-02-27 15:05:00,52.36,52.38,52.35,52.35,49030.0,44.1648,44.1817,44.1564,44.1564,49030.0
2017-02-27 15:10:00,52.34,52.34,52.3,52.3,27029.0,44.1479,44.1479,44.1142,44.1142,27029.0
2017-02-27 15:15:00,52.3,52.32,52.26,52.27,18092.0,44.1142,44.1311,44.0805,44.0889,18092.0
2017-02-27 15:20:00,52.27,52.29,52.26,52.29,22922.0,44.0889,44.1058,44.0805,44.1058,22922.0
2017-02-27 15:25:00,52.29,52.3,52.25,52.26,40276.0,44.1058,44.1142,44.072,44.0805,40276.0
2017-02-27 15:30:00,52.26,52.28,52.24,52.25,28861.0,44.0805,44.0973,44.0636,44.072,28861.0
2017-02-27 15:35:00,52.25,52.25,52.22,52.24,38642.0,44.072,44.072,44.0467,44.0636,38642.0
2017-02-27 15:40:00,52.24,52.27,52.23,52.25,53255.0,44.0636,44.0889,44.0551,44.072,53255.0
2017-02-27 15:45:00,52.25,52.27,52.24,52.24,53502.0,44.072,44.0889,44.0636,44.0636,53502.0
2017-02-27 15:50:00,52.24,52.27,52.24,52.25,38168.0,44.0636,44.0889,44.0636,44.072,38168.0
2017-02-27 15:55:00,52.25,52.3,52.24,52.29,295916.0,44.072,44.1142,44.0636,44.1058,295916.0
2017-02-28 09:30:00,52.24,52.28,52.17,52.25,339397.0,44.0636,44.0973,44.0045,44.072,339397.0
2017-02-28 09:35:00,52.26,52.41,52.25,52.4,76598.0,44.0805,44.207,44.072,44.1985,76598.0
2017-02-28 09:40:00,52.39,52.43,52.37,52.38,115340.0,44.1901,44.2238,44.1732,44.1817,115340.0
2017-02-28 09:45:00,52.38,52.39,52.34,52.37,143158.0,44.1817,44.1901,44.1479,44.1732,143158.0
2017-02-28 09:50:00,52.37,52.37,52.24,52.26,46796.0,44.1732,44.1732,44.0636,44.0805,46796.0
2017-02-28 09:55:00,52.27,52.3,52.26,52.28,72021.0,44.0889,44.1142,44.0805,44.0973,72021.0
2017-02-28 10:00:00,52.29,52.35,52.28,52.35,13915.0,44.1058,44.1564,44.0973,44.1564,13915.0
2017-02-28 10:05:00,52.35,52.4,52.33,52.38,36964.0,44.1564,44.1985,44.1395,44.1817,36964.0
2017-02-28 10:10:00,52.39,52.41,52.36,52.39,7962.0,44.1901,44.207,44.1648,44.1901,7962.0
2017-02-28 10:15:00,52.39,52.4,52.38,52.4,11581.0,44.1901,44.1985,44.1817,44.1985,11581.0
2017-02-28 10:20:00,52.41,52.41,52.36,52.37,12121.0,44.207,44.207,44.1648,44.1732,12121.0
2017-02-28 10:25:00,52.37,52.38,52.33,52.34,25752.0,44.1732,44.1817,44.1395,44.1479,25752.0
2017-02-28 10:30:00,52.34,52.41,52.34,52.36,21805.0,44.1479,44.207,44.1479,44.1648,21805.0
2017-02-28 10:35:00,52.37,52.39,52.35,52.35,14841.0,44.1732,44.1901,44.1564,44.1564,14841.0
2017-02-28 10:40:00,52.36,52.38,52.33,52.36,16408.0,44.1648,44.1817,44.1395,44.1648,16408.0
2017-02-28 10:45:00,52.37,52.37,52.32,52.33,17112.0,44.1732,44.1732,44.1311,44.1395,17112.0
2017-02-28 10:50:00,52.33,52.43,52.32,52.41,10348.0,44.1395,44.2238,44.1311,44.207,10348.0
2017-02-28 10:55:00,52.41,52.44,52.4,52.43,8542.0,44.207,44.2323,44.1985,44.2238,8542.0
2017-02-28 11:00:00,52.44,52.44,52.38,52.39,38670.0,44.2323,44.2323,44.1817,44.1901,38670.0
2017-02-28 11:05:00,52.4,52.41,52.33,52.34,25799.0,44.1985,44.207,44.1395,44.1479,25799.0
2017-02-28 11:10:00,52.35,52.37,52.33,52.34,18081.0,44.1564,44.1732,44.1395,44.1479,18081.0
2017-02-28 11:15:00,52.34,52.36,52.33,52.35,13260.0,44.1479,44.1648,44.1395,44.1564,13260.0
2017-02-28 11:20:00,52.35,52.43,52.35,52.43,8031.0,44.1564,44.2238,44.1564,44.2238,8031.0
2017-02-28 11:25:00,52.43,52.43,52.39,52.4,16533.0,44.2238,44.2238,44.1901,44.1985,16533.0
2017-02-28 11:30:00,52.4,52.41,52.36,52.37,82834.0,44.1985,44.207,44.1648,44.1732,82834.0
2017-02-28 11:35:00,52.36,52.41,52.35,52.4,18645.0,44.1648,44.207,44.1564,44.1985,18645.0
2017-02-28 11:40:00,52.4,52.41,52.36,52.4,18004.0,44.1985,44.207,44.1648,44.1985,18004.0
2017-02-28 11:45:00,52.4,52.42,52.39,52.42,13004.0,44.1985,44.2154,44.1901,44.2154,13004.0
2017-02-28 11:50:00,52.43,52.47,52.43,52.46,33669.0,44.2238,44.2576,44.2238,44.2492,33669.0
2017-02-28 11:55:00,52.46,52.47,52.45,52.46,11879.0,44.2492,44.2576,44.2407,44.2492,11879.0
2017-02-28 12:00:00,52.46,52.5,52.44,52.48,21117.0,44.2492,44.2829,44.2323,44.266,21117.0
2017-02-28 12:05:00,52.48,52.48,52.4,52.4,14161.0,44.266,44.266,44.1985,44.1985,14161.0
2017-02-28 12:10:00,52.4,52.43,52.4,52.43,12723.0,44.1985,44.2238,44.1985,44.2238,12723.0
2017-02-28 12:15:00,52.43,52.43,52.4,52.41,5716.0,44.2238,44.2238,44.1985,44.207,5716.0
2017-02-28 12:20:00,52.41,52.41,52.34,52.35,25539.0,44.207,44.207,44.1479,44.1564,25539.0
2017-02-28 12:25:00,52.35,52.37,52.33,52.37,26838.0,44.1564,44.1732,44.1395,44.1732,26838.0
2017-02-28 12:30:00,52.37,52.38,52.35,52.38,13055.0,44.1732,44.1817,44.1564,44.1817,13055.0
2017-02-28 12:35:00,52.38,52.38,52.36,52.37,24187.0,44.1817,44.1817,44.1648,44.1732,24187.0
2017-02-28 12:40:00,52.37,52.38,52.32,52.34,20402.0,44.1732,44.1817,44.1311,44.1479,20402.0
2017-02-28 12:45:00,52.34,52.35,52.32,52.34,16446.0,44.1479,44.1564,44.1311,44.1479,16446.0
2017-02-28 12:50:00,52.33,52.33,52.3,52.3,23109.0,44.1395,44.1395,44.1142,44.1142,23109.0
2017-02-28 12:55:00,52.3,52.31,52.29,52.3,5542.0,44.1142,44.1226,44.1058,44.1142,5542.0
2017-02-28 13:00:00,52.3,52.33,52.28,52.32,13423.0,44.1142,44.1395,44.0973,44.1311,13423.0
2017-02-28 13:05:00,52.32,52.36,52.32,52.36,14807.0,44.1311,44.1648,44.1311,44.1648,14807.0
2017-02-28 13:10:00,52.36,52.37,52.34,52.35,27751.0,44.1648,44.1732,44.1479,44.1564,27751.0
2017-02-28 13:15:00,52.35,52.36,52.31,52.32,14352.0,44.1564,44.1648,44.1226,44.1311,14352.0
2017-02-28 13:20:00,52.32,52.32,52.29,52.29,18155.0,44.1311,44.1311,44.1058,44.1058,18155.0
2017-02-28 13:25:00,52.29,52.31,52.25,52.25,39578.0,44.1058,44.1226,44.072,44.072,39578.0
2017-02-28 13:30:00,52.26,52.27,52.24,52.26,22575.0,44.0805,44.0889,44.0636,44.0805,22575.0
2017-02-28 13:35:00,52.26,52.31,52.25,52.26,28833.0,44.0805,44.1226,44.072,44.0805,28833.0
2017-02-28 13:40:00,52.26,52.28,52.25,52.27,12124.0,44.0805,44.0973,44.072,44.0889,12124.0
2017-02-28 13:45:00,52.28,52.28,52.25,52.26,11191.0,44.0973,44.0973,44.072,44.0805,11191.0
2017-02-28 13:50:00,52.26,52.27,52.25,52.27,11680.0,44.0805,44.0889,44.072,44.0889,11680.0
2017-02-28 13:55:00,52.27,52.29,52.26,52.28,6471.0,44.0889,44.1058,44.0805,44.0973,6471.0
2017-02-28 14:00:00,52.28,52.29,52.26,52.27,14478.0,44.0973,44.1058,44.0805,44.0889,14478.0
2017-02-28 14:05:00,52.27,52.27,52.2,52.21,16293.0,44.0889,44.0889,44.0298,44.0383,16293.0
2017-02-28 14:10:00,52.21,52.23,52.19,52.21,50346.0,44.0383,44.0551,44.0214,44.0383,50346.0
2017-02-28 14:15:00,52.2,52.22,52.18,52.21,64609.0,44.0298,44.0467,44.013,44.0383,64609.0
2017-02-28 14:20:00,52.21,52.23,52.2,52.22,67424.0,44.0383,44.0551,44.0298,44.0467,67424.0
2017-02-28 14:25:00,52.23,52.28,52.22,52.27,18350.0,44.0551,44.0973,44.0467,44.0889,18350.0
2017-02-28 14:30:00,52.28,52.28,52.25,52.27,12033.0,44.0973,44.0973,44.072,44.0889,12033.0
2017-02-28 14:35:00,52.27,52.27,52.25,52.26,33954.0,44.0889,44.0889,44.072,44.0805,33954.0
2017-02-28 14:40:00,52.26,52.27,52.25,52.26,16920.0,44.0805,44.0889,44.072,44.0805,16920.0
2017-02-28 14:45:00,52.26,52.3,52.26,52.3,43562.0,44.0805,44.1142,44.0805,44.1142,43562.0
2017-02-28 14:50:00,52.3,52.31,52.27,52.27,92267.0,44.1142,44.1226,44.0889,44.0889,92267.0
2017-02-28 14:55:00,52.27,52.29,52.25,52.28,26165.0,44.0889,44.1058,44.072,44.0973,26165.0
2017-02-28 15:00:00,52.28,52.28,52.23,52.26,25180.0,44.0973,44.0973,44.0551,44.0805,25180.0
2017-02-28 15:05:00,52.26,52.27,52.25,52.25,32640.0,44.0805,44.0889,44.072,44.072,32640.0
2017-02-28 15:10:00,52.25,52.29,52.25,52.28,22003.0,44.072,44.1058,44.072,44.0973,22003.0
2017-02-28 15:15:00,52.28,52.32,52.28,52.31,20054.0,44.0973,44.1311,44.0973,44.1226,20054.0
2017-02-28 15:20:00,52.31,52.31,52.28,52.29,61646.0,44.1226,44.1226,44.0973,44.1058,61646.0
2017-02-28 15:25:00,52.29,52.29,52.25,52.26,23962.0,44.1058,44.1058,44.072,44.0805,23962.0
2017-02-28 15:30:00,52.27,52.3,52.26,52.27,59195.0,44.0889,44.1142,44.0805,44.0889,59195.0
2017-02-28 15:35:00,52.27,52.32,52.23,52.25,252489.0,44.0889,44.1311,44.0551,44.072,252489.0
2017-02-28 15:40:00,52.25,52.29,52.23,52.28,127792.0,44.072,44.1058,44.0551,44.0973,127792.0
2017-02-28 15:45:00,52.29,52.36,52.29,52.35,155167.0,44.1058,44.1648,44.1058,44.1564,155167.0
2017-02-28 15:50:00,52.35,52.37,52.34,52.36,77115.0,44.1564,44.1732,44.1479,44.1648,77115.0
2017-02-28 15:55:00,52.36,52.38,52.3,52.3,460539.0,44.1648,44.1817,44.1142,44.1142,460539.0
2017-03-01 09:30:00,52.73,53.07,52.73,53.04,436200.0,44.4769,44.7637,44.4769,44.7384,436200.0
2017-03-01 09:35:00,53.04,53.05,53.01,53.03,191901.0,44.7384,44.7468,44.7131,44.7299,191901.0
2017-03-01 09:40:00,53.03,53.04,52.96,52.96,122951.0,44.7299,44.7384,44.6709,44.6709,122951.0
2017-03-01 09:45:00,52.96,52.98,52.92,52.92,110155.0,44.6709,44.6878,44.6372,44.6372,110155.0
2017-03-01 09:50:00,52.92,52.97,52.86,52.97,158524.0,44.6372,44.6793,44.5865,44.6793,158524.0
2017-03-01 09:55:00,52.96,53.03,52.96,53.02,55272.0,44.6709,44.7299,44.6709,44.7215,55272.0
2017-03-01 10:00:00,53.02,53.04,53.0,53.01,77994.0,44.7215,44.7384,44.7046,44.7131,77994.0
2017-03-01 10:05:00,53.02,53.1,53.02,53.08,83268.0,44.7215,44.789,44.7215,44.7721,83268.0
2017-03-01 10:10:00,53.08,53.08,53.01,53.03,90683.0,44.7721,44.7721,44.7131,44.7299,90683.0
2017-03-01 10:15:00,53.03,53.05,53.0,53.01,77695.0,44.7299,44.7468,44.7046,44.7131,77695.0
2017-03-01 10:20:00,53.02,53.07,53.01,53.03,54671.0,44.7215,44.7637,44.7131,44.7299,54671.0
2017-03-01 10:25:00,53.02,53.06,53.01,53.05,44517.0,44.7215,44.7552,44.7131,44.7468,44517.0
2017-03-01 10:30:00,53.06,53.09,53.04,53.07,23082.0,44.7552,44.7805,44.7384,44.7637,23082.0
2017-03-01 10:35:00,53.08,53.1,53.06,53.07,38987.0,44.7721,44.789,44.7552,44.7637,38987.0
2017-03-01 10:40:00,53.06,53.06,53.02,53.04,28701.0,44.7552,44.7552,44.7215,44.7384,28701.0
2017-03-01 10:45:00,53.04,53.08,53.03,53.08,16974.0,44.7384,44.7721,44.7299,44.7721,16974.0
2017-03-01 10:50:00,53.08,53.08,53.03,53.04,18278.0,44.7721,44.7721,44.7299,44.7384,18278.0
2017-03-01 10:55:00,53.04,53.07,53.04,53.07,32511.0,44.7384,44.7637,44.7384,44.7637,32511.0
2017-03-01 11:00:00,53.07,53.08,53.05,53.07,34272.0,44.7637,44.7721,44.7468,44.7637,34272.0
2017-03-01 11:05:00,53.07,53.14,53.06,53.14,80902.0,44.7637,44.8227,44.7552,44.8227,80902.0
2017-03-01 11:10:00,53.14,53.2,53.14,53.18,85468.0,44.8227,44.8733,44.8227,44.8565,85468.0
2017-03-01 11:15:00,53.19,53.2,53.16,53.17,47651.0,44.8649,44.8733,44.8396,44.848,47651.0
2017-03-01 11:20:00,53.16,53.17,53.1,53.12,53780.0,44.8396,44.848,44.789,44.8058,53780.0
2017-03-01 11:25:00,53.12,53.15,53.1,53.14,39770.0,44.8058,44.8312,44.789,44.8227,39770.0
2017-03-01 11:30:00,53.14,53.14,53.1,53.13,29313.0,44.8227,44.8227,44.789,44.8143,29313.0
2017-03-01 11:35:00,53.12,53.12,53.07,53.08,17355.0,44.8058,44.8058,44.7637,44.7721,17355.0
2017-03-01 11:40:00,53.08,53.13,53.08,53.13,63653.0,44.7721,44.8143,44.7721,44.8143,63653.0
2017-03-01 11:45:00,53.13,53.16,53.12,53.14,65012.0,44.8143,44.8396,44.8058,44.8227,65012.0
2017-03-01 11:50:00,53.13,53.16,53.12,53.14,39061.0,44.8143,44.8396,44.8058,44.8227,39061.0
2017-03-01 11:55:00,53.15,53.16,53.12,53.13,16504.0,44.8312,44.8396,44.8058,44.8143,16504.0
2017-03-01 12:00:00,53.13,53.24,53.13,53.22,73886.0,44.8143,44.9071,44.8143,44.8902,73886.0
2017-03-01 12:05:00,53.22,53.26,53.22,53.24,89212.0,44.8902,44.9239,44.8902,44.9071,89212.0
2017-03-01 12:10:00,53.24,53.26,53.22,53.25,40011.0,44.9071,44.9239,44.8902,44.9155,40011.0
2017-03-01 12:15:00,53.26,53.27,53.2,53.21,48650.0,44.9239,44.9324,44.8733,44.8818,48650.0
2017-03-01 12:20:00,53.21,53.23,53.2,53.22,41782.0,44.8818,44.8986,44.8733,44.8902,41782.0
2017-03-01 12:25:00,53.22,53.27,53.22,53.27,78893.0,44.8902,44.9324,44.8902,44.9324,78893.0
2017-03-01 12:30:00,53.27,53.28,53.25,53.26,36069.0,44.9324,44.9408,44.9155,44.9239,36069.0
2017-03-01 12:35:00,53.27,53.27,53.23,53.23,21816.0,44.9324,44.9324,44.8986,44.8986,21816.0
2017-03-01 12:40:00,53.23,53.26,53.23,53.25,18388.0,44.8986,44.9239,44.8986,44.9155,18388.0
2017-03-01 12:45:00,53.26,53.27,53.23,53.25,22639.0,44.9239,44.9324,44.8986,44.9155,22639.0
2017-03-01 12:50:00,53.25,53.25,53.24,53.25,64177.0,44.9155,44.9155,44.9071,44.9155,64177.0
2017-03-01 12:55:00,53.25,53.27,53.24,53.27,33110.0,44.9155,44.9324,44.9071,44.9324,33110.0
2017-03-01 13:00:00,53.27,53.28,53.25,53.28,179190.0,44.9324,44.9408,44.9155,44.9408,179190.0
2017-03-01 13:05:00,53.28,53.3,53.27,53.3,12096.0,44.9408,44.9577,44.9324,44.9577,12096.0
2017-03-01 13:10:00,53.3,53.3,53.25,53.25,24250.0,44.9577,44.9577,44.9155,44.9155,24250.0
2017-03-01 13:15:00,53.26,53.27,53.22,53.24,30010.0,44.9239,44.9324,44.8902,44.9071,30010.0
2017-03-01 13:20:00,53.24,53.28,53.24,53.27,70252.0,44.9071,44.9408,44.9071,44.9324,70252.0
2017-03-01 13:25:00,53.27,53.28,53.25,53.27,84750.0,44.9324,44.9408,44.9155,44.9324,84750.0
2017-03-01 13:30:00,53.27,53.27,53.23,53.23,15548.0,44.9324,44.9324,44.8986,44.8986,15548.0
2017-03-01 13:35:00,53.23,53.26,53.23,53.26,28891.0,44.8986,44.9239,44.8986,44.9239,28891.0
2017-03-01 13:40:00,53.26,53.3,53.25,53.29,28177.0,44.9239,44.9577,44.9155,44.9492,28177.0
2017-03-01 13:45:00,53.29,53.31,53.28,53.3,16421.0,44.9492,44.9661,44.9408,44.9577,16421.0
2017-03-01 13:50:00,53.3,53.31,53.28,53.28,37366.0,44.9577,44.9661,44.9408,44.9408,37366.0
2017-03-01 13:55:00,53.29,53.29,53.26,53.26,14785.0,44.9492,44.9492,44.9239,44.9239,14785.0
2017-03-01 14:00:00,53.27,53.27,53.24,53.27,13375.0,44.9324,44.9324,44.9071,44.9324,13375.0
2017-03-01 14:05:00,53.27,53.3,53.26,53.28,15601.0,44.9324,44.9577,44.9239,44.9408,15601.0
2017-03-01 14:10:00,53.28,53.3,53.26,53.3,55295.0,44.9408,44.9577,44.9239,44.9577,55295.0
2017-03-01 14:15:00,53.3,53.36,53.3,53.34,119173.0,44.9577,45.0083,44.9577,44.9914,119173.0
2017-03-01 14:20:00,53.34,53.39,53.33,53.39,17450.0,44.9914,45.0336,44.983,45.0336,17450.0
2017-03-01 14:25:00,53.39,53.39,53.35,53.36,87556.0,45.0336,45.0336,44.9999,45.0083,87556.0
2017-03-01 14:30:00,53.36,53.39,53.35,53.39,134906.0,45.0083,45.0336,44.9999,45.0336,134906.0
2017-03-01 14:35:00,53.39,53.4,53.37,53.38,39078.0,45.0336,45.042,45.0167,45.0252,39078.0
2017-03-01 14:40:00,53.38,53.38,53.32,53.34,74707.0,45.0252,45.0252,44.9745,44.9914,74707.0
2017-03-01 14:45:00,53.34,53.38,53.33,53.38,34822.0,44.9914,45.0252,44.983,45.0252,34822.0
2017-03-01 14:50:00,53.38,53.42,53.37,53.41,46759.0,45.0252,45.0589,45.0167,45.0505,46759.0
2017-03-01 14:55:00,53.41,53.44,53.41,53.41,86778.0,45.0505,45.0758,45.0505,45.0505,86778.0
2017-03-01 15:00:00,53.41,53.41,53.35,53.38,48846.0,45.0505,45.0505,44.9999,45.0252,48846.0
2017-03-01 15:05:00,53.39,53.4,53.34,53.34,64604.0,45.0336,45.042,44.9914,44.9914,64604.0
2017-03-01 15:10:00,53.35,53.37,53.33,53.34,49044.0,44.9999,45.0167,44.983,44.9914,49044.0
2017-03-01 15:15:00,53.34,53.34,53.31,53.33,29332.0,44.9914,44.9914,44.9661,44.983,29332.0
2017-03-01 15:20:00,53.33,53.37,53.33,53.36,74277.0,44.983,45.0167,44.983,45.0083,74277.0
2017-03-01 15:25:00,53.36,53.37,53.33,53.35,124235.0,45.0083,45.0167,44.983,44.9999,124235.0
2017-03-01 15:30:00,53.36,53.36,53.33,53.34,108260.0,45.0083,45.0083,44.983,44.9914,108260.0
2017-03-01 15:35:00,53.33,53.36,53.33,53.34,115969.0,44.983,45.0083,44.983,44.9914,115969.0
2017-03-01 15:40:00,53.34,53.35,53.32,53.34,163683.0,44.9914,44.9999,44.9745,44.9914,163683.0
2017-03-01 15:45:00,53.34,53.35,53.3,53.3,128405.0,44.9914,44.9999,44.9577,44.9577,128405.0
2017-03-01 15:50:00,53.3,53.32,53.25,53.25,163209.0,44.9577,44.9745,44.9155,44.9155,163209.0
2017-03-01 15:55:00,53.25,53.28,53.23,53.26,419146.0,44.9155,44.9408,44.8986,44.9239,419146.0
2017-03-02 09:30:00,53.23,53.26,53.06,53.08,150593.0,44.8986,44.9239,44.7552,44.7721,150593.0
2017-03-02 09:35:00,53.08,53.15,53.02,53.12,277620.0,44.7721,44.8312,44.7215,44.8058,277620.0
2017-03-02 09:40:00,53.13,53.17,53.12,53.13,104244.0,44.8143,44.848,44.8058,44.8143,104244.0
2017-03-02 09:45:00,53.13,53.13,53.01,53.01,35467.0,44.8143,44.8143,44.7131,44.7131,35467.0
2017-03-02 09:50:00,53.01,53.04,53.0,53.03,38624.0,44.7131,44.7384,44.7046,44.7299,38624.0
2017-03-02 09:55:00,53.03,53.05,53.0,53.03,51309.0,44.7299,44.7468,44.7046,44.7299,51309.0
2017-03-02 10:00:00,53.03,53.04,53.0,53.01,25504.0,44.7299,44.7384,44.7046,44.7131,25504.0
2017-03-02 10:05:00,53.0,53.02,52.97,52.98,15458.0,44.7046,44.7215,44.6793,44.6878,15458.0
2017-03-02 10:10:00,52.97,52.98,52.92,52.93,44625.0,44.6793,44.6878,44.6372,44.6456,44625.0
2017-03-02 10:15:00,52.93,53.02,52.92,53.01,46777.0,44.6456,44.7215,44.6372,44.7131,46777.0
2017-03-02 10:20:00,53.02,53.08,53.01,53.06,675779.0,44.7215,44.7721,44.7131,44.7552,675779.0
2017-03-02 10:25:00,53.06,53.09,53.06,53.08,89547.0,44.7552,44.7805,44.7552,44.7721,89547.0
2017-03-02 10:30:00,53.07,53.07,53.03,53.06,108503.0,44.7637,44.7637,44.7299,44.7552,108503.0
2017-03-02 10:35:00,53.05,53.05,53.04,53.04,34915.0,44.7468,44.7468,44.7384,44.7384,34915.0
2017-03-02 10:40:00,53.04,53.08,53.04,53.08,27408.0,44.7384,44.7721,44.7384,44.7721,27408.0
2017-03-02 10:45:00,53.09,53.1,53.08,53.08,22449.0,44.7805,44.789,44.7721,44.7721,22449.0
2017-03-02 10:50:00,53.08,53.08,53.03,53.04,78632.0,44.7721,44.7721,44.7299,44.7384,78632.0
2017-03-02 10:55:00,53.04,53.05,53.0,53.03,63657.0,44.7384,44.7468,44.7046,44.7299,63657.0
2017-03-02 11:00:00,53.03,53.03,52.98,53.02,44513.0,44.7299,44.7299,44.6878,44.7215,44513.0
2017-03-02 11:05:00,53.01,53.01,52.97,52.98,20629.0,44.7131,44.7131,44.6793,44.6878,20629.0
2017-03-02 11:10:00,52.98,52.98,52.94,52.97,23417.0,44.6878,44.6878,44.654,44.6793,23417.0
2017-03-02 11:15:00,52.97,52.97,52.93,52.96,34061.0,44.6793,44.6793,44.6456,44.6709,34061.0
2017-03-02 11:20:00,52.95,53.0,52.95,52.99,24732.0,44.6625,44.7046,44.6625,44.6962,24732.0
2017-03-02 11:25:00,52.98,52.99,52.96,52.97,8299.0,44.6878,44.6962,44.6709,44.6793,8299.0
2017-03-02 11:30:00,52.96,52.96,52.88,52.88,49596.0,44.6709,44.6709,44.6034,44.6034,49596.0
2017-03-02 11:35:00,52.89,52.92,52.88,52.91,50035.0,44.6118,44.6372,44.6034,44.6287,50035.0
2017-03-02 11:40:00,52.91,52.93,52.91,52.93,32906.0,44.6287,44.6456,44.6287,44.6456,32906.0
2017-03-02 11:45:00,52.94,53.0,52.92,53.0,47323.0,44.654,44.7046,44.6372,44.7046,47323.0
2017-03-02 11:50:00,53.0,53.01,53.0,53.0,4436.0,44.7046,44.7131,44.7046,44.7046,4436.0
2017-03-02 11:55:00,53.01,53.03,53.0,53.02,12290.0,44.7131,44.7299,44.7046,44.7215,12290.0
2017-03-02 12:00:00,53.01,53.01,52.98,52.99,32296.0,44.7131,44.7131,44.6878,44.6962,32296.0
2017-03-02 12:05:00,52.99,52.99,52.95,52.98,17932.0,44.6962,44.6962,44.6625,44.6878,17932.0
2017-03-02 12:10:00,52.98,52.98,52.94,52.95,14847.0,44.6878,44.6878,44.654,44.6625,14847.0
2017-03-02 12:15:00,52.95,53.0,52.95,52.98,13447.0,44.6625,44.7046,44.6625,44.6878,13447.0
2017-03-02 12:20:00,52.98,52.98,52.92,52.93,35180.0,44.6878,44.6878,44.6372,44.6456,35180.0
2017-03-02 12:25:00,52.93,52.93,52.92,52.93,7016.0,44.6456,44.6456,44.6372,44.6456,7016.0
2017-03-02 12:30:00,52.93,52.96,52.93,52.94,7940.0,44.6456,44.6709,44.6456,44.654,7940.0
2017-03-02 12:35:00,52.94,52.97,52.94,52.97,28459.0,44.654,44.6793,44.654,44.6793,28459.0
2017-03-02 12:40:00,52.97,52.97,52.93,52.95,92139.0,44.6793,44.6793,44.6456,44.6625,92139.0
2017-03-02 12:45:00,52.96,52.96,52.92,52.94,36019.0,44.6709,44.6709,44.6372,44.654,36019.0
2017-03-02 12:50:00,52.93,52.97,52.93,52.97,5328.0,44.6456,44.6793,44.6456,44.6793,5328.0
2017-03-02 12:55:00,52.97,52.98,52.96,52.97,10700.0,44.6793,44.6878,44.6709,44.6793,10700.0
2017-03-02 13:00:00,52.97,52.97,52.95,52.95,4458.0,44.6793,44.6793,44.6625,44.6625,4458.0
2017-03-02 13:05:00,52.96,52.96,52.92,52.93,6472.0,44.6709,44.6709,44.6372,44.6456,6472.0
2017-03-02 13:10:00,52.92,52.92,52.9,52.91,3991.0,44.6372,44.6372,44.6203,44.6287,3991.0
2017-03-02 13:15:00,52.9,52.91,52.89,52.9,12322.0,44.6203,44.6287,44.6118,44.6203,12322.0
2017-03-02 13:20:00,52.9,52.93,52.88,52.93,3720.0,44.6203,44.6456,44.6034,44.6456,3720.0
2017-03-02 13:25:00,52.93,52.98,52.92,52.98,10125.0,44.6456,44.6878,44.6372,44.6878,10125.0
2017-03-02 13:30:00,52.97,52.98,52.95,52.96,10010.0,44.6793,44.6878,44.6625,44.6709,10010.0
2017-03-02 13:35:00,52.95,52.95,52.92,52.93,6181.0,44.6625,44.6625,44.6372,44.6456,6181.0
2017-03-02 13:40:00,52.92,52.93,52.9,52.9,9604.0,44.6372,44.6456,44.6203,44.6203,9604.0
2017-03-02 13:45:00,52.89,52.91,52.89,52.89,7939.0,44.6118,44.6287,44.6118,44.6118,7939.0
2017-03-02 13:50:00,52.89,52.92,52.88,52.92,18231.0,44.6118,44.6372,44.6034,44.6372,18231.0
2017-03-02 13:55:00,52.91,52.92,52.91,52.92,28087.0,44.6287,44.6372,44.6287,44.6372,28087.0
2017-03-02 14:00:00,52.92,52.93,52.9,52.91,24470.0,44.6372,44.6456,44.6203,44.6287,24470.0
2017-03-02 14:05:00,52.91,52.91,52.88,52.89,117660.0,44.6287,44.6287,44.6034,44.6118,117660.0
2017-03-02 14:10:00,52.88,52.89,52.85,52.88,19384.0,44.6034,44.6118,44.5781,44.6034,19384.0
2017-03-02 14:15:00,52.87,52.87,52.83,52.83,34260.0,44.595,44.595,44.5612,44.5612,34260.0
2017-03-02 14:20:00,52.84,52.85,52.83,52.84,18652.0,44.5697,44.5781,44.5612,44.5697,18652.0
2017-03-02 14:25:00,52.84,52.9,52.83,52.9,86738.0,44.5697,44.6203,44.5612,44.6203,86738.0
2017-03-02 14:30:00,52.9,52.95,52.89,52.94,34342.0,44.6203,44.6625,44.6118,44.654,34342.0
2017-03-02 14:35:00,52.95,52.95,52.91,52.94,45981.0,44.6625,44.6625,44.6287,44.654,45981.0
2017-03-02 14:40:00,52.93,52.93,52.9,52.9,3738.0,44.6456,44.6456,44.6203,44.6203,3738.0
2017-03-02 14:45:00,52.9,52.95,52.9,52.95,23824.0,44.6203,44.6625,44.6203,44.6625,23824.0
2017-03-02 14:50:00,52.94,52.94,52.9,52.91,13108.0,44.654,44.654,44.6203,44.6287,13108.0
2017-03-02 14:55:00,52.9,52.9,52.88,52.9,6154.0,44.6203,44.6203,44.6034,44.6203,6154.0
2017-03-02 15:00:00,52.9,52.9,52.87,52.9,19267.0,44.6203,44.6203,44.595,44.6203,19267.0
2017-03-02 15:05:00,52.89,52.89,52.86,52.87,14326.0,44.6118,44.6118,44.5865,44.595,14326.0
2017-03-02 15:10:00,52.86,52.87,52.85,52.86,13691.0,44.5865,44.595,44.5781,44.5865,13691.0
2017-03-02 15:15:00,52.86,52.86,52.79,52.83,46764.0,44.5865,44.5865,44.5275,44.5612,46764.0
2017-03-02 15:20:00,52.83,52.85,52.82,52.84,67124.0,44.5612,44.5781,44.5528,44.5697,67124.0
2017-03-02 15:25:00,52.84,52.84,52.8,52.82,175983.0,44.5697,44.5697,44.5359,44.5528,175983.0
2017-03-02 15:30:00,52.81,52.82,52.79,52.79,61130.0,44.5444,44.5528,44.5275,44.5275,61130.0
2017-03-02 15:35:00,52.79,52.81,52.77,52.8,49337.0,44.5275,44.5444,44.5106,44.5359,49337.0
2017-03-02 15:40:00,52.79,52.8,52.72,52.75,52658.0,44.5275,44.5359,44.4685,44.4938,52658.0
2017-03-02 15:45:00,52.75,52.8,52.73,52.73,124743.0,44.4938,44.5359,44.4769,44.4769,124743.0
2017-03-02 15:50:00,52.74,52.75,52.71,52.72,147442.0,44.4853,44.4938,44.46,44.4685,147442.0
2017-03-02 15:55:00,52.72,52.74,52.7,52.71,351750.0,44.4685,44.4853,44.4516,44.46,351750.0
2017-03-03 09:30:00,52.7,52.81,52.7,52.79,60806.0,44.4516,44.5444,44.4516,44.5275,60806.0
2017-03-03 09:35:00,52.79,52.86,52.79,52.85,30737.0,44.5275,44.5865,44.5275,44.5781,30737.0
2017-03-03 09:40:00,52.85,52.87,52.82,52.85,49603.0,44.5781,44.595,44.5528,44.5781,49603.0
2017-03-03 09:45:00,52.85,52.85,52.76,52.77,52246.0,44.5781,44.5781,44.5022,44.5106,52246.0
2017-03-03 09:50:00,52.77,52.78,52.65,52.66,35430.0,44.5106,44.5191,44.4094,44.4178,35430.0
2017-03-03 09:55:00,52.66,52.68,52.62,52.68,85779.0,44.4178,44.4347,44.3841,44.4347,85779.0
2017-03-03 10:00:00,52.67,52.72,52.64,52.69,17331.0,44.4263,44.4685,44.401,44.4432,17331.0
2017-03-03 10:05:00,52.69,52.76,52.69,52.75,14349.0,44.4432,44.5022,44.4432,44.4938,14349.0
2017-03-03 10:10:00,52.75,52.77,52.72,52.73,42861.0,44.4938,44.5106,44.4685,44.4769,42861.0
2017-03-03 10:15:00,52.73,52.74,52.71,52.71,165091.0,44.4769,44.4853,44.46,44.46,165091.0
2017-03-03 10:20:00,52.71,52.73,52.68,52.73,25577.0,44.46,44.4769,44.4347,44.4769,25577.0
2017-03-03 10:25:00,52.73,52.73,52.69,52.71,22661.0,44.4769,44.4769,44.4432,44.46,22661.0
2017-03-03 10:30:00,52.71,52.72,52.66,52.66,22881.0,44.46,44.4685,44.4178,44.4178,22881.0
2017-03-03 10:35:00,52.67,52.69,52.64,52.69,10960.0,44.4263,44.4432,44.401,44.4432,10960.0
2017-03-03 10:40:00,52.69,52.77,52.69,52.77,26201.0,44.4432,44.5106,44.4432,44.5106,26201.0
2017-03-03 10:45:00,52.77,52.77,52.69,52.7,173834.0,44.5106,44.5106,44.4432,44.4516,173834.0
2017-03-03 10:50:00,52.7,52.71,52.68,52.69,36877.0,44.4516,44.46,44.4347,44.4432,36877.0
2017-03-03 10:55:00,52.69,52.69,52.63,52.65,48819.0,44.4432,44.4432,44.3925,44.4094,48819.0
2017-03-03 11:00:00,52.64,52.65,52.6,52.61,55550.0,44.401,44.4094,44.3672,44.3757,55550.0
2017-03-03 11:05:00,52.61,52.62,52.6,52.6,41325.0,44.3757,44.3841,44.3672,44.3672,41325.0
2017-03-03 11:10:00,52.6,52.62,52.59,52.61,22589.0,44.3672,44.3841,44.3588,44.3757,22589.0
2017-03-03 11:15:00,52.62,52.63,52.59,52.59,10174.0,44.3841,44.3925,44.3588,44.3588,10174.0
2017-03-03 11:20:00,52.59,52.6,52.58,52.6,27637.0,44.3588,44.3672,44.3504,44.3672,27637.0
2017-03-03 11:25:00,52.61,52.61,52.56,52.57,36456.0,44.3757,44.3757,44.3335,44.3419,36456.0
2017-03-03 11:30:00,52.57,52.62,52.55,52.61,25426.0,44.3419,44.3841,44.3251,44.3757,25426.0
2017-03-03 11:35:00,52.61,52.64,52.59,52.64,19772.0,44.3757,44.401,44.3588,44.401,19772.0
2017-03-03 11:40:00,52.65,52.65,52.61,52.61,30425.0,44.4094,44.4094,44.3757,44.3757,30425.0
2017-03-03 11:45:00,52.62,52.65,52.62,52.65,15514.0,44.3841,44.4094,44.3841,44.4094,15514.0
2017-03-03 11:50:00,52.65,52.68,52.64,52.67,50772.0,44.4094,44.4347,44.401,44.4263,50772.0
2017-03-03 11:55:00,52.66,52.67,52.62,52.63,17565.0,44.4178,44.4263,44.3841,44.3925,17565.0
2017-03-03 12:00:00,52.62,52.63,52.6,52.61,22396.0,44.3841,44.3925,44.3672,44.3757,22396.0
2017-03-03 12:05:00,52.61,52.64,52.61,52.62,11709.0,44.3757,44.401,44.3757,44.3841,11709.0
2017-03-03 12:10:00,52.63,52.63,52.6,52.62,19358.0,44.3925,44.3925,44.3672,44.3841,19358.0
2017-03-03 12:15:00,52.62,52.62,52.56,52.58,17870.0,44.3841,44.3841,44.3335,44.3504,17870.0
2017-03-03 12:20:00,52.58,52.58,52.55,52.57,18329.0,44.3504,44.3504,44.3251,44.3419,18329.0
2017-03-03 12:25:00,52.57,52.59,52.56,52.58,30888.0,44.3419,44.3588,44.3335,44.3504,30888.0
2017-03-03 12:30:00,52.58,52.62,52.57,52.62,17488.0,44.3504,44.3841,44.3419,44.3841,17488.0
2017-03-03 12:35:00,52.6,52.61,52.58,52.59,15639.0,44.3672,44.3757,44.3504,44.3588,15639.0
2017-03-03 12:40:00,52.58,52.61,52.57,52.61,17394.0,44.3504,44.3757,44.3419,44.3757,17394.0
2017-03-03 12:45:00,52.62,52.64,52.6,52.61,15220.0,44.3841,44.401,44.3672,44.3757,15220.0
2017-03-03 12:50:00,52.6,52.61,52.59,52.59,18268.0,44.3672,44.3757,44.3588,44.3588,18268.0
2017-03-03 12:55:00,52.6,52.61,52.59,52.61,10643.0,44.3672,44.3757,44.3588,44.3757,10643.0
2017-03-03 13:00:00,52.6,52.63,52.52,52.63,67477.0,44.3672,44.3925,44.2998,44.3925,67477.0
2017-03-03 13:05:00,52.63,52.63,52.57,52.61,39005.0,44.3925,44.3925,44.3419,44.3757,39005.0
2017-03-03 13:10:00,52.62,52.62,52.6,52.6,12924.0,44.3841,44.3841,44.3672,44.3672,12924.0
2017-03-03 13:15:00,52.59,52.59,52.53,52.54,33919.0,44.3588,44.3588,44.3082,44.3166,33919.0
2017-03-03 13:20:00,52.54,52.56,52.53,52.54,70450.0,44.3166,44.3335,44.3082,44.3166,70450.0
2017-03-03 13:25:00,52.54,52.59,52.53,52.59,13176.0,44.3166,44.3588,44.3082,44.3588,13176.0
2017-03-03 13:30:00,52.59,52.6,52.55,52.57,30131.0,44.3588,44.3672,44.3251,44.3419,30131.0
2017-03-03 13:35:00,52.56,52.58,52.54,52.55,49440.0,44.3335,44.3504,44.3166,44.3251,49440.0
2017-03-03 13:40:00,52.55,52.61,52.55,52.61,26359.0,44.3251,44.3757,44.3251,44.3757,26359.0
2017-03-03 13:45:00,52.61,52.62,52.58,52.6,20643.0,44.3757,44.3841,44.3504,44.3672,20643.0
2017-03-03 13:50:00,52.6,52.61,52.58,52.59,17759.0,44.3672,44.3757,44.3504,44.3588,17759.0
2017-03-03 13:55:00,52.58,52.59,52.56,52.56,20595.0,44.3504,44.3588,44.3335,44.3335,20595.0
2017-03-03 14:00:00,52.57,52.6,52.56,52.59,7691.0,44.3419,44.3672,44.3335,44.3588,7691.0
2017-03-03 14:05:00,52.59,52.64,52.58,52.63,29044.0,44.3588,44.401,44.3504,44.3925,29044.0
2017-03-03 14:10:00,52.62,52.64,52.61,52.61,8552.0,44.3841,44.401,44.3757,44.3757,8552.0
2017-03-03 14:15:00,52.62,52.62,52.59,52.61,19563.0,44.3841,44.3841,44.3588,44.3757,19563.0
2017-03-03 14:20:00,52.61,52.67,52.6,52.66,19349.0,44.3757,44.4263,44.3672,44.4178,19349.0
2017-03-03 14:25:00,52.67,52.68,52.65,52.67,14407.0,44.4263,44.4347,44.4094,44.4263,14407.0
2017-03-03 14:30:00,52.66,52.7,52.66,52.7,12175.0,44.4178,44.4516,44.4178,44.4516,12175.0
2017-03-03 14:35:00,52.7,52.71,52.68,52.69,12139.0,44.4516,44.46,44.4347,44.4432,12139.0
2017-03-03 14:40:00,52.7,52.7,52.67,52.67,31169.0,44.4516,44.4516,44.4263,44.4263,31169.0
2017-03-03 14:45:00,52.68,52.69,52.67,52.67,24823.0,44.4347,44.4432,44.4263,44.4263,24823.0
2017-03-03 14:50:00,52.67,52.7,52.67,52.69,26699.0,44.4263,44.4516,44.4263,44.4432,26699.0
2017-03-03 14:55:00,52.7,52.7,52.67,52.68,64296.0,44.4516,44.4516,44.4263,44.4347,64296.0
2017-03-03 15:00:00,52.68,52.7,52.67,52.68,11175.0,44.4347,44.4516,44.4263,44.4347,11175.0
2017-03-03 15:05:00,52.68,52.68,52.66,52.67,31582.0,44.4347,44.4347,44.4178,44.4263,31582.0
2017-03-03 15:10:00,52.66,52.67,52.64,52.65,5837.0,44.4178,44.4263,44.401,44.4094,5837.0
2017-03-03 15:15:00,52.66,52.67,52.65,52.67,7339.0,44.4178,44.4263,44.4094,44.4263,7339.0
2017-03-03 15:20:00,52.67,52.7,52.66,52.69,27285.0,44.4263,44.4516,44.4178,44.4432,27285.0
2017-03-03 15:25:00,52.69,52.72,52.68,52.71,27728.0,44.4432,44.4685,44.4347,44.46,27728.0
2017-03-03 15:30:00,52.71,52.72,52.7,52.71,27305.0,44.46,44.4685,44.4516,44.46,27305.0
2017-03-03 15:35:00,52.71,52.73,52.69,52.72,52503.0,44.46,44.4769,44.4432,44.4685,52503.0
2017-03-03 15:40:00,52.72,52.72,52.67,52.68,40213.0,44.4685,44.4685,44.4263,44.4347,40213.0
2017-03-03 15:45:00,52.68,52.68,52.64,52.64,81863.0,44.4347,44.4347,44.401,44.401,81863.0
2017-03-03 15:50:00,52.65,52.7,52.64,52.69,76367.0,44.4094,44.4516,44.401,44.4432,76367.0
2017-03-03 15:55:00,52.7,52.7,52.64,52.67,276929.0,44.4516,44.4516,44.401,44.4263,276929.0
2017-03-06 09:30:00,52.47,52.5,52.24,52.35,151354.0,44.2576,44.2829,44.0636,44.1564,151354.0
2017-03-06 09:35:00,52.34,52.34,52.24,52.27,38692.0,44.1479,44.1479,44.0636,44.0889,38692.0
2017-03-06 09:40:00,52.3,52.39,52.3,52.35,50479.0,44.1142,44.1901,44.1142,44.1564,50479.0
2017-03-06 09:45:00,52.35,52.47,52.33,52.46,47060.0,44.1564,44.2576,44.1395,44.2492,47060.0
2017-03-06 09:50:00,52.45,52.51,52.43,52.51,27645.0,44.2407,44.2913,44.2238,44.2913,27645.0
2017-03-06 09:55:00,52.51,52.52,52.47,52.48,43627.0,44.2913,44.2998,44.2576,44.266,43627.0
2017-03-06 10:00:00,52.47,52.52,52.44,52.52,32254.0,44.2576,44.2998,44.2323,44.2998,32254.0
2017-03-06 10:05:00,52.51,52.53,52.49,52.53,34002.0,44.2913,44.3082,44.2745,44.3082,34002.0
2017-03-06 10:10:00,52.53,52.59,52.52,52.57,16575.0,44.3082,44.3588,44.2998,44.3419,16575.0
2017-03-06 10:15:00,52.57,52.61,52.52,52.52,32287.0,44.3419,44.3757,44.2998,44.2998,32287.0
2017-03-06 10:20:00,52.51,52.57,52.5,52.55,37894.0,44.2913,44.3419,44.2829,44.3251,37894.0
2017-03-06 10:25:00,52.54,52.54,52.49,52.5,80446.0,44.3166,44.3166,44.2745,44.2829,80446.0
2017-03-06 10:30:00,52.5,52.51,52.45,52.46,42906.0,44.2829,44.2913,44.2407,44.2492,42906.0
2017-03-06 10:35:00,52.46,52.47,52.38,52.43,160841.0,44.2492,44.2576,44.1817,44.2238,160841.0
2017-03-06 10:40:00,52.43,52.43,52.39,52.41,17165.0,44.2238,44.2238,44.1901,44.207,17165.0
2017-03-06 10:45:00,52.41,52.45,52.41,52.42,14791.0,44.207,44.2407,44.207,44.2154,14791.0
2017-03-06 10:50:00,52.42,52.42,52.37,52.39,12862.0,44.2154,44.2154,44.1732,44.1901,12862.0
2017-03-06 10:55:00,52.39,52.4,52.35,52.37,38306.0,44.1901,44.1985,44.1564,44.1732,38306.0
2017-03-06 11:00:00,52.37,52.37,52.33,52.36,52181.0,44.1732,44.1732,44.1395,44.1648,52181.0
2017-03-06 11:05:00,52.36,52.39,52.36,52.36,67341.0,44.1648,44.1901,44.1648,44.1648,67341.0
2017-03-06 11:10:00,52.35,52.44,52.35,52.44,22981.0,44.1564,44.2323,44.1564,44.2323,22981.0
2017-03-06 11:15:00,52.44,52.44,52.41,52.42,50575.0,44.2323,44.2323,44.207,44.2154,50575.0
2017-03-06 11:20:00,52.42,52.42,52.36,52.37,26794.0,44.2154,44.2154,44.1648,44.1732,26794.0
2017-03-06 11:25:00,52.37,52.37,52.34,52.35,25323.0,44.1732,44.1732,44.1479,44.1564,25323.0
2017-03-06 11:30:00,52.35,52.37,52.34,52.35,17773.0,44.1564,44.1732,44.1479,44.1564,17773.0
2017-03-06 11:35:00,52.36,52.37,52.32,52.33,27960.0,44.1648,44.1732,44.1311,44.1395,27960.0
2017-03-06 11:40:00,52.31,52.32,52.3,52.32,45276.0,44.1226,44.1311,44.1142,44.1311,45276.0
2017-03-06 11:45:00,52.32,52.33,52.29,52.3,16251.0,44.1311,44.1395,44.1058,44.1142,16251.0
2017-03-06 11:50:00,52.31,52.33,52.29,52.3,13746.0,44.1226,44.1395,44.1058,44.1142,13746.0
2017-03-06 11:55:00,52.29,52.31,52.28,52.31,24287.0,44.1058,44.1226,44.0973,44.1226,24287.0
2017-03-06 12:00:00,52.3,52.34,52.29,52.34,43992.0,44.1142,44.1479,44.1058,44.1479,43992.0
2017-03-06 12:05:00,52.33,52.34,52.31,52.31,82662.0,44.1395,44.1479,44.1226,44.1226,82662.0
2017-03-06 12:10:00,52.3,52.32,52.3,52.3,45560.0,44.1142,44.1311,44.1142,44.1142,45560.0
2017-03-06 12:15:00,52.3,52.31,52.28,52.29,79919.0,44.1142,44.1226,44.0973,44.1058,79919.0
2017-03-06 12:20:00,52.3,52.3,52.26,52.3,40344.0,44.1142,44.1142,44.0805,44.1142,40344.0
2017-03-06 12:25:00,52.3,52.35,52.29,52.33,59717.0,44.1142,44.1564,44.1058,44.1395,59717.0
2017-03-06 12:30:00,52.33,52.34,52.31,52.32,22071.0,44.1395,44.1479,44.1226,44.1311,22071.0
2017-03-06 12:35:00,52.32,52.32,52.27,52.28,6929.0,44.1311,44.1311,44.0889,44.0973,6929.0
2017-03-06 12:40:00,52.29,52.33,52.28,52.32,43950.0,44.1058,44.1395,44.0973,44.1311,43950.0
2017-03-06 12:45:00,52.32,52.32,52.28,52.28,21521.0,44.1311,44.1311,44.0973,44.0973,21521.0
2017-03-06 12:50:00,52.29,52.31,52.27,52.31,29520.0,44.1058,44.1226,44.0889,44.1226,29520.0
2017-03-06 12:55:00,52.31,52.33,52.31,52.32,9588.0,44.1226,44.1395,44.1226,44.1311,9588.0
2017-03-06 13:00:00,52.33,52.35,52.33,52.35,44864.0,44.1395,44.1564,44.1395,44.1564,44864.0
2017-03-06 13:05:00,52.35,52.37,52.34,52.37,16201.0,44.1564,44.1732,44.1479,44.1732,16201.0
2017-03-06 13:10:00,52.38,52.42,52.38,52.41,19727.0,44.1817,44.2154,44.1817,44.207,19727.0
2017-03-06 13:15:00,52.41,52.44,52.39,52.43,161498.0,44.207,44.2323,44.1901,44.2238,161498.0
2017-03-06 13:20:00,52.43,52.45,52.42,52.43,23261.0,44.2238,44.2407,44.2154,44.2238,23261.0
2017-03-06 13:25:00,52.43,52.44,52.42,52.44,92358.0,44.2238,44.2323,44.2154,44.2323,92358.0
2017-03-06 13:30:00,52.44,52.48,52.43,52.48,33011.0,44.2323,44.266,44.2238,44.266,33011.0
2017-03-06 13:35:00,52.48,52.48,52.45,52.46,12384.0,44.266,44.266,44.2407,44.2492,12384.0
2017-03-06 13:40:00,52.46,52.47,52.45,52.45,12870.0,44.2492,44.2576,44.2407,44.2407,12870.0
2017-03-06 13:45:00,52.45,52.46,52.41,52.43,36158.0,44.2407,44.2492,44.207,44.2238,36158.0
2017-03-06 13:50:00,52.43,52.46,52.43,52.46,8809.0,44.2238,44.2492,44.2238,44.2492,8809.0
2017-03-06 13:55:00,52.45,52.46,52.44,52.45,13505.0,44.2407,44.2492,44.2323,44.2407,13505.0
2017-03-06 14:00:00,52.45,52.47,52.44,52.46,25634.0,44.2407,44.2576,44.2323,44.2492,25634.0
2017-03-06 14:05:00,52.46,52.5,52.45,52.49,17025.0,44.2492,44.2829,44.2407,44.2745,17025.0
2017-03-06 14:10:00,52.48,52.49,52.47,52.48,3034.0,44.266,44.2745,44.2576,44.266,3034.0
2017-03-06 14:15:00,52.48,52.5,52.47,52.49,18208.0,44.266,44.2829,44.2576,44.2745,18208.0
2017-03-06 14:20:00,52.48,52.49,52.46,52.47,12608.0,44.266,44.2745,44.2492,44.2576,12608.0
2017-03-06 14:25:00,52.47,52.5,52.47,52.49,20528.0,44.2576,44.2829,44.2576,44.2745,20528.0
2017-03-06 14:30:00,52.48,52.49,52.46,52.47,20338.0,44.266,44.2745,44.2492,44.2576,20338.0
2017-03-06 14:35:00,52.47,52.49,52.46,52.48,19531.0,44.2576,44.2745,44.2492,44.266,19531.0
2017-03-06 14:40:00,52.48,52.49,52.44,52.44,30663.0,44.266,44.2745,44.2323,44.2323,30663.0
2017-03-06 14:45:00,52.45,52.46,52.42,52.42,15230.0,44.2407,44.2492,44.2154,44.2154,15230.0
2017-03-06 14:50:00,52.42,52.44,52.41,52.43,14746.0,44.2154,44.2323,44.207,44.2238,14746.0
2017-03-06 14:55:00,52.42,52.42,52.39,52.41,28463.0,44.2154,44.2154,44.1901,44.207,28463.0
2017-03-06 15:00:00,52.42,52.43,52.4,52.41,7900.0,44.2154,44.2238,44.1985,44.207,7900.0
2017-03-06 15:05:00,52.41,52.43,52.39,52.42,125151.0,44.207,44.2238,44.1901,44.2154,125151.0
2017-03-06 15:10:00,52.42,52.43,52.4,52.4,14359.0,44.2154,44.2238,44.1985,44.1985,14359.0
2017-03-06 15:15:00,52.41,52.43,52.4,52.41,18789.0,44.207,44.2238,44.1985,44.207,18789.0
2017-03-06 15:20:00,52.42,52.45,52.41,52.43,45357.0,44.2154,44.2407,44.207,44.2238,45357.0
2017-03-06 15:25:00,52.43,52.43,52.4,52.4,23140.0,44.2238,44.2238,44.1985,44.1985,23140.0
2017-03-06 15:30:00,52.39,52.39,52.36,52.39,34756.0,44.1901,44.1901,44.1648,44.1901,34756.0
2017-03-06 15:35:00,52.38,52.4,52.37,52.4,39241.0,44.1817,44.1985,44.1732,44.1985,39241.0
2017-03-06 15:40:00,52.39,52.42,52.39,52.41,59369.0,44.1901,44.2154,44.1901,44.207,59369.0
2017-03-06 15:45:00,52.4,52.41,52.39,52.4,48568.0,44.1985,44.207,44.1901,44.1985,48568.0
2017-03-06 15:50:00,52.4,52.4,52.36,52.37,47847.0,44.1985,44.1985,44.1648,44.1732,47847.0
2017-03-06 15:55:00,52.36,52.37,52.32,52.33,290268.0,44.1648,44.1732,44.1311,44.1395,290268.0
2017-03-07 09:30:00,52.35,52.4,52.18,52.2,143716.0,44.1564,44.1985,44.013,44.0298,143716.0
2017-03-07 09:35:00,52.2,52.26,52.16,52.19,66873.0,44.0298,44.0805,43.9961,44.0214,66873.0
2017-03-07 09:40:00,52.19,52.19,52.07,52.13,87529.0,44.0214,44.0214,43.9202,43.9708,87529.0
2017-03-07 09:45:00,52.12,52.15,52.11,52.13,25803.0,43.9624,43.9877,43.9539,43.9708,25803.0
2017-03-07 09:50:00,52.12,52.14,52.09,52.11,21625.0,43.9624,43.9792,43.9371,43.9539,21625.0
2017-03-07 09:55:00,52.12,52.14,52.09,52.12,43624.0,43.9624,43.9792,43.9371,43.9624,43624.0
2017-03-07 10:00:00,52.12,52.13,52.09,52.13,30653.0,43.9624,43.9708,43.9371,43.9708,30653.0
2017-03-07 10:05:00,52.13,52.14,52.09,52.12,35788.0,43.9708,43.9792,43.9371,43.9624,35788.0
2017-03-07 10:10:00,52.11,52.17,52.1,52.13,17556.0,43.9539,44.0045,43.9455,43.9708,17556.0
2017-03-07 10:15:00,52.13,52.18,52.12,52.18,35955.0,43.9708,44.013,43.9624,44.013,35955.0
2017-03-07 10:20:00,52.17,52.19,52.14,52.16,43764.0,44.0045,44.0214,43.9792,43.9961,43764.0
2017-03-07 10:25:00,52.17,52.18,52.15,52.16,24857.0,44.0045,44.013,43.9877,43.9961,24857.0
2017-03-07 10:30:00,52.16,52.2,52.16,52.2,56338.0,43.9961,44.0298,43.9961,44.0298,56338.0
2017-03-07 10:35:00,52.19,52.19,52.16,52.16,13146.0,44.0214,44.0214,43.9961,43.9961,13146.0
2017-03-07 10:40:00,52.16,52.19,52.13,52.18,16273.0,43.9961,44.0214,43.9708,44.013,16273.0
2017-03-07 10:45:00,52.18,52.18,52.1,52.1,29824.0,44.013,44.013,43.9455,43.9455,29824.0
2017-03-07 10:50:00,52.1,52.13,52.1,52.12,21063.0,43.9455,43.9708,43.9455,43.9624,21063.0
2017-03-07 10:55:00,52.13,52.17,52.11,52.17,67179.0,43.9708,44.0045,43.9539,44.0045,67179.0
2017-03-07 11:00:00,52.18,52.2,52.14,52.15,21684.0,44.013,44.0298,43.9792,43.9877,21684.0
2017-03-07 11:05:00,52.14,52.15,52.12,52.14,11716.0,43.9792,43.9877,43.9624,43.9792,11716.0
2017-03-07 11:10:00,52.15,52.16,52.13,52.13,13143.0,43.9877,43.9961,43.9708,43.9708,13143.0
2017-03-07 11:15:00,52.14,52.17,52.14,52.16,24222.0,43.9792,44.0045,43.9792,43.9961,24222.0
2017-03-07 11:20:00,52.16,52.16,52.13,52.15,14312.0,43.9961,43.9961,43.9708,43.9877,14312.0
2017-03-07 11:25:00,52.15,52.16,52.12,52.13,28597.0,43.9877,43.9961,43.9624,43.9708,28597.0
2017-03-07 11:30:00,52.13,52.14,52.11,52.14,51638.0,43.9708,43.9792,43.9539,43.9792,51638.0
2017-03-07 11:35:00,52.14,52.17,52.12,52.13,61077.0,43.9792,44.0045,43.9624,43.9708,61077.0
2017-03-07 11:40:00,52.12,52.14,52.12,52.12,16638.0,43.9624,43.9792,43.9624,43.9624,16638.0
2017-03-07 11:45:00,52.11,52.14,52.09,52.13,17259.0,43.9539,43.9792,43.9371,43.9708,17259.0
2017-03-07 11:50:00,52.13,52.14,52.11,52.11,4857.0,43.9708,43.9792,43.9539,43.9539,4857.0
2017-03-07 11:55:00,52.11,52.12,52.09,52.1,21262.0,43.9539,43.9624,43.9371,43.9455,21262.0
2017-03-07 12:00:00,52.09,52.1,52.04,52.07,89379.0,43.9371,43.9455,43.8949,43.9202,89379.0
2017-03-07 12:05:00,52.07,52.1,52.07,52.1,16919.0,43.9202,43.9455,43.9202,43.9455,16919.0
2017-03-07 12:10:00,52.09,52.09,52.05,52.06,203378.0,43.9371,43.9371,43.9033,43.9118,203378.0
2017-03-07 12:15:00,52.06,52.07,52.05,52.07,18229.0,43.9118,43.9202,43.9033,43.9202,18229.0
2017-03-07 12:20:00,52.07,52.09,52.05,52.05,34385.0,43.9202,43.9371,43.9033,43.9033,34385.0
2017-03-07 12:25:00,52.05,52.08,52.04,52.07,31058.0,43.9033,43.9286,43.8949,43.9202,31058.0
2017-03-07 12:30:00,52.06,52.07,52.03,52.07,54313.0,43.9118,43.9202,43.8865,43.9202,54313.0
2017-03-07 12:35:00,52.06,52.08,52.06,52.08,25225.0,43.9118,43.9286,43.9118,43.9286,25225.0
2017-03-07 12:40:00,52.08,52.09,52.07,52.08,4404.0,43.9286,43.9371,43.9202,43.9286,4404.0
2017-03-07 12:45:00,52.08,52.09,52.07,52.09,17262.0,43.9286,43.9371,43.9202,43.9371,17262.0
2017-03-07 12:50:00,52.09,52.1,52.08,52.08,23547.0,43.9371,43.9455,43.9286,43.9286,23547.0
2017-03-07 12:55:00,52.08,52.1,52.08,52.1,12213.0,43.9286,43.9455,43.9286,43.9455,12213.0
2017-03-07 13:00:00,52.09,52.09,52.05,52.05,19603.0,43.9371,43.9371,43.9033,43.9033,19603.0
2017-03-07 13:05:00,52.05,52.09,52.04,52.09,20261.0,43.9033,43.9371,43.8949,43.9371,20261.0
2017-03-07 13:10:00,52.08,52.09,52.07,52.08,11468.0,43.9286,43.9371,43.9202,43.9286,11468.0
2017-03-07 13:15:00,52.09,52.1,52.07,52.09,94567.0,43.9371,43.9455,43.9202,43.9371,94567.0
2017-03-07 13:20:00,52.1,52.1,52.06,52.07,19377.0,43.9455,43.9455,43.9118,43.9202,19377.0
2017-03-07 13:25:00,52.07,52.08,52.06,52.07,8925.0,43.9202,43.9286,43.9118,43.9202,8925.0
2017-03-07 13:30:00,52.08,52.08,52.06,52.06,6909.0,43.9286,43.9286,43.9118,43.9118,6909.0
2017-03-07 13:35:00,52.07,52.07,52.01,52.02,55118.0,43.9202,43.9202,43.8696,43.878,55118.0
2017-03-07 13:40:00,52.02,52.04,52.01,52.03,10278.0,43.878,43.8949,43.8696,43.8865,10278.0
2017-03-07 13:45:00,52.02,52.04,52.01,52.04,10013.0,43.878,43.8949,43.8696,43.8949,10013.0
2017-03-07 13:50:00,52.04,52.04,52.02,52.04,28437.0,43.8949,43.8949,43.878,43.8949,28437.0
2017-03-07 13:55:00,52.03,52.05,52.02,52.03,13110.0,43.8865,43.9033,43.878,43.8865,13110.0
2017-03-07 14:00:00,52.03,52.06,52.02,52.06,40276.0,43.8865,43.9118,43.878,43.9118,40276.0
2017-03-07 14:05:00,52.05,52.07,52.05,52.05,11250.0,43.9033,43.9202,43.9033,43.9033,11250.0
2017-03-07 14:10:00,52.05,52.09,52.05,52.08,12040.0,43.9033,43.9371,43.9033,43.9286,12040.0
2017-03-07 14:15:00,52.07,52.07,52.05,52.06,117631.0,43.9202,43.9202,43.9033,43.9118,117631.0
2017-03-07 14:20:00,52.06,52.07,52.05,52.07,26145.0,43.9118,43.9202,43.9033,43.9202,26145.0
2017-03-07 14:25:00,52.07,52.08,52.06,52.06,22940.0,43.9202,43.9286,43.9118,43.9118,22940.0
2017-03-07 14:30:00,52.06,52.08,52.04,52.05,50540.0,43.9118,43.9286,43.8949,43.9033,50540.0
2017-03-07 14:35:00,52.05,52.07,52.04,52.06,21742.0,43.9033,43.9202,43.8949,43.9118,21742.0
2017-03-07 14:40:00,52.06,52.08,52.05,52.06,26415.0,43.9118,43.9286,43.9033,43.9118,26415.0
2017-03-07 14:45:00,52.05,52.06,52.04,52.05,20827.0,43.9033,43.9118,43.8949,43.9033,20827.0
2017-03-07 14:50:00,52.05,52.07,52.04,52.07,27163.0,43.9033,43.9202,43.8949,43.9202,27163.0
2017-03-07 14:55:00,52.07,52.08,52.06,52.07,68856.0,43.9202,43.9286,43.9118,43.9202,68856.0
2017-03-07 15:00:00,52.07,52.07,52.05,52.06,16838.0,43.9202,43.9202,43.9033,43.9118,16838.0
2017-03-07 15:05:00,52.07,52.07,52.03,52.04,20792.0,43.9202,43.9202,43.8865,43.8949,20792.0
2017-03-07 15:10:00,52.05,52.08,52.04,52.07,24784.0,43.9033,43.9286,43.8949,43.9202,24784.0
2017-03-07 15:15:00,52.06,52.09,52.06,52.09,18595.0,43.9118,43.9371,43.9118,43.9371,18595.0
2017-03-07 15:20:00,52.09,52.11,52.09,52.11,22974.0,43.9371,43.9539,43.9371,43.9539,22974.0
2017-03-07 15:25:00,52.11,52.12,52.07,52.08,39503.0,43.9539,43.9624,43.9202,43.9286,39503.0
2017-03-07 15:30:00,52.08,52.09,52.03,52.05,107059.0,43.9286,43.9371,43.8865,43.9033,107059.0
2017-03-07 15:35:00,52.05,52.07,52.03,52.05,76693.0,43.9033,43.9202,43.8865,43.9033,76693.0
2017-03-07 15:40:00,52.05,52.06,52.0,52.03,137735.0,43.9033,43.9118,43.8611,43.8865,137735.0
2017-03-07 15:45:00,52.03,52.05,52.02,52.05,148536.0,43.8865,43.9033,43.878,43.9033,148536.0
2017-03-07 15:50:00,52.05,52.05,52.01,52.03,91492.0,43.9033,43.9033,43.8696,43.8865,91492.0
2017-03-07 15:55:00,52.03,52.05,52.01,52.03,349248.0,43.8865,43.9033,43.8696,43.8865,349248.0
2017-03-08 09:30:00,52.07,52.07,51.95,52.0,93135.0,43.9202,43.9202,43.819,43.8611,93135.0
2017-03-08 09:35:00,51.99,52.07,51.96,52.02,63991.0,43.8527,43.9202,43.8274,43.878,63991.0
2017-03-08 09:40:00,52.02,52.09,52.02,52.08,14872.0,43.878,43.9371,43.878,43.9286,14872.0
2017-03-08 09:45:00,52.08,52.13,52.07,52.13,68283.0,43.9286,43.9708,43.9202,43.9708,68283.0
2017-03-08 09:50:00,52.13,52.16,52.11,52.16,24693.0,43.9708,43.9961,43.9539,43.9961,24693.0
2017-03-08 09:55:00,52.16,52.16,52.1,52.11,157702.0,43.9961,43.9961,43.9455,43.9539,157702.0
2017-03-08 10:00:00,52.12,52.13,52.09,52.1,39223.0,43.9624,43.9708,43.9371,43.9455,39223.0
2017-03-08 10:05:00,52.1,52.1,52.02,52.03,15940.0,43.9455,43.9455,43.878,43.8865,15940.0
2017-03-08 10:10:00,52.02,52.03,52.0,52.03,17197.0,43.878,43.8865,43.8611,43.8865,17197.0
2017-03-08 10:15:00,52.03,52.08,52.03,52.06,38005.0,43.8865,43.9286,43.8865,43.9118,38005.0
2017-03-08 10:20:00,52.06,52.09,52.05,52.06,13215.0,43.9118,43.9371,43.9033,43.9118,13215.0
2017-03-08 10:25:00,52.06,52.12,52.06,52.1,36275.0,43.9118,43.9624,43.9118,43.9455,36275.0
2017-03-08 10:30:00,52.11,52.13,52.1,52.11,22857.0,43.9539,43.9708,43.9455,43.9539,22857.0
2017-03-08 10:35:00,52.11,52.14,52.11,52.14,22531.0,43.9539,43.9792,43.9539,43.9792,22531.0
2017-03-08 10:40:00,52.13,52.17,52.12,52.13,30012.0,43.9708,44.0045,43.9624,43.9708,30012.0
2017-03-08 10:45:00,52.12,52.15,52.11,52.13,18493.0,43.9624,43.9877,43.9539,43.9708,18493.0
2017-03-08 10:50:00,52.13,52.15,52.12,52.14,17329.0,43.9708,43.9877,43.9624,43.9792,17329.0
2017-03-08 10:55:00,52.15,52.2,52.13,52.19,81346.0,43.9877,44.0298,43.9708,44.0214,81346.0
2017-03-08 11:00:00,52.2,52.21,52.16,52.16,35735.0,44.0298,44.0383,43.9961,43.9961,35735.0
2017-03-08 11:05:00,52.16,52.17,52.12,52.13,23143.0,43.9961,44.0045,43.9624,43.9708,23143.0
2017-03-08 11:10:00,52.13,52.16,52.12,52.16,23554.0,43.9708,43.9961,43.9624,43.9961,23554.0
2017-03-08 11:15:00,52.17,52.21,52.16,52.19,15326.0,44.0045,44.0383,43.9961,44.0214,15326.0
2017-03-08 11:20:00,52.2,52.21,52.18,52.19,20551.0,44.0298,44.0383,44.013,44.0214,20551.0
2017-03-08 11:25:00,52.2,52.23,52.2,52.23,57488.0,44.0298,44.0551,44.0298,44.0551,57488.0
2017-03-08 11:30:00,52.22,52.23,52.14,52.18,69391.0,44.0467,44.0551,43.9792,44.013,69391.0
2017-03-08 11:35:00,52.18,52.19,52.17,52.18,88171.0,44.013,44.0214,44.0045,44.013,88171.0
2017-03-08 11:40:00,52.18,52.2,52.17,52.18,27966.0,44.013,44.0298,44.0045,44.013,27966.0
2017-03-08 11:45:00,52.19,52.23,52.16,52.22,25673.0,44.0214,44.0551,43.9961,44.0467,25673.0
2017-03-08 11:50:00,52.23,52.24,52.21,52.21,23145.0,44.0551,44.0636,44.0383,44.0383,23145.0
2017-03-08 11:55:00,52.21,52.22,52.16,52.17,146276.0,44.0383,44.0467,43.9961,44.0045,146276.0
2017-03-08 12:00:00,52.16,52.19,52.13,52.16,45165.0,43.9961,44.0214,43.9708,43.9961,45165.0
2017-03-08 12:05:00,52.16,52.19,52.16,52.18,11664.0,43.9961,44.0214,43.9961,44.013,11664.0
2017-03-08 12:10:00,52.18,52.18,52.12,52.13,9794.0,44.013,44.013,43.9624,43.9708,9794.0
2017-03-08 12:15:00,52.12,52.12,52.09,52.11,14014.0,43.9624,43.9624,43.9371,43.9539,14014.0
2017-03-08 12:20:00,52.11,52.11,52.07,52.09,23038.0,43.9539,43.9539,43.9202,43.9371,23038.0
2017-03-08 12:25:00,52.08,52.11,52.08,52.11,12181.0,43.9286,43.9539,43.9286,43.9539,12181.0
2017-03-08 12:30:00,52.1,52.11,52.09,52.1,6544.0,43.9455,43.9539,43.9371,43.9455,6544.0
2017-03-08 12:35:00,52.1,52.1,52.08,52.09,14501.0,43.9455,43.9455,43.9286,43.9371,14501.0
2017-03-08 12:40:00,52.09,52.1,52.08,52.09,3892.0,43.9371,43.9455,43.9286,43.9371,3892.0
2017-03-08 12:45:00,52.08,52.12,52.06,52.08,21595.0,43.9286,43.9624,43.9118,43.9286,21595.0
2017-03-08 12:50:00,52.08,52.09,52.07,52.07,86517.0,43.9286,43.9371,43.9202,43.9202,86517.0
2017-03-08 12:55:00,52.08,52.08,52.04,52.06,24890.0,43.9286,43.9286,43.8949,43.9118,24890.0
2017-03-08 13:00:00,52.05,52.08,52.05,52.06,7988.0,43.9033,43.9286,43.9033,43.9118,7988.0
2017-03-08 13:05:00,52.06,52.49,52.05,52.36,500943.0,43.9118,44.2745,43.9033,44.1648,500943.0
2017-03-08 13:10:00,52.36,52.43,52.32,52.4,122173.0,44.1648,44.2238,44.1311,44.1985,122173.0
2017-03-08 13:15:00,52.39,52.43,52.38,52.43,162781.0,44.1901,44.2238,44.1817,44.2238,162781.0
2017-03-08 13:20:00,52.43,52.44,52.39,52.41,59536.0,44.2238,44.2323,44.1901,44.207,59536.0
2017-03-08 13:25:00,52.41,52.45,52.4,52.45,32969.0,44.207,44.2407,44.1985,44.2407,32969.0
2017-03-08 13:30:00,52.46,52.54,52.46,52.52,66836.0,44.2492,44.3166,44.2492,44.2998,66836.0
2017-03-08 13:35:00,52.53,52.54,52.5,52.53,57206.0,44.3082,44.3166,44.2829,44.3082,57206.0
2017-03-08 13:40:00,52.53,52.57,52.52,52.55,54205.0,44.3082,44.3419,44.2998,44.3251,54205.0
2017-03-08 13:45:00,52.55,52.55,52.47,52.47,59269.0,44.3251,44.3251,44.2576,44.2576,59269.0
2017-03-08 13:50:00,52.47,52.48,52.43,52.44,35706.0,44.2576,44.266,44.2238,44.2323,35706.0
2017-03-08 13:55:00,52.44,52.46,52.42,52.42,30679.0,44.2323,44.2492,44.2154,44.2154,30679.0
2017-03-08 14:00:00,52.41,52.41,52.38,52.39,50889.0,44.207,44.207,44.1817,44.1901,50889.0
2017-03-08 14:05:00,52.38,52.39,52.29,52.3,64209.0,44.1817,44.1901,44.1058,44.1142,64209.0
2017-03-08 14:10:00,52.3,52.31,52.21,52.21,57799.0,44.1142,44.1226,44.0383,44.0383,57799.0
2017-03-08 14:15:00,52.21,52.21,52.16,52.19,31001.0,44.0383,44.0383,43.9961,44.0214,31001.0
2017-03-08 14:20:00,52.2,52.21,52.13,52.16,27090.0,44.0298,44.0383,43.9708,43.9961,27090.0
2017-03-08 14:25:00,52.16,52.16,52.13,52.15,29648.0,43.9961,43.9961,43.9708,43.9877,29648.0
2017-03-08 14:30:00,52.14,52.15,52.12,52.13,48890.0,43.9792,43.9877,43.9624,43.9708,48890.0
2017-03-08 14:35:00,52.12,52.12,52.07,52.1,37539.0,43.9624,43.9624,43.9202,43.9455,37539.0
2017-03-08 14:40:00,52.1,52.11,52.08,52.1,87365.0,43.9455,43.9539,43.9286,43.9455,87365.0
2017-03-08 14:45:00,52.1,52.14,52.09,52.13,172994.0,43.9455,43.9792,43.9371,43.9708,172994.0
2017-03-08 14:50:00,52.14,52.18,52.14,52.18,62553.0,43.9792,44.013,43.9792,44.013,62553.0
2017-03-08 14:55:00,52.18,52.21,52.16,52.17,80196.0,44.013,44.0383,43.9961,44.0045,80196.0
2017-03-08 15:00:00,52.17,52.22,52.17,52.2,160615.0,44.0045,44.0467,44.0045,44.0298,160615.0
2017-03-08 15:05:00,52.2,52.2,52.16,52.16,64556.0,44.0298,44.0298,43.9961,43.9961,64556.0
2017-03-08 15:10:00,52.15,52.18,52.14,52.14,27843.0,43.9877,44.013,43.9792,43.9792,27843.0
2017-03-08 15:15:00,52.14,52.16,52.13,52.15,29218.0,43.9792,43.9961,43.9708,43.9877,29218.0
2017-03-08 15:20:00,52.15,52.2,52.15,52.19,31492.0,43.9877,44.0298,43.9877,44.0214,31492.0
2017-03-08 15:25:00,52.2,52.2,52.15,52.16,31136.0,44.0298,44.0298,43.9877,43.9961,31136.0
2017-03-08 15:30:00,52.16,52.16,52.07,52.1,90985.0,43.9961,43.9961,43.9202,43.9455,90985.0
2017-03-08 15:35:00,52.1,52.13,52.07,52.11,99514.0,43.9455,43.9708,43.9202,43.9539,99514.0
2017-03-08 15:40:00,52.11,52.12,52.05,52.08,133154.0,43.9539,43.9624,43.9033,43.9286,133154.0
2017-03-08 15:45:00,52.08,52.11,52.05,52.06,88737.0,43.9286,43.9539,43.9033,43.9118,88737.0
2017-03-08 15:50:00,52.06,52.06,52.02,52.04,112138.0,43.9118,43.9118,43.878,43.8949,112138.0
2017-03-08 15:55:00,52.03,52.09,52.03,52.07,361444.0,43.8865,43.9371,43.8865,43.9202,361444.0
2017-03-09 09:30:00,52.1,52.11,51.87,51.9,164888.0,43.9455,43.9539,43.7515,43.7768,164888.0
2017-03-09 09:35:00,51.9,51.99,51.88,51.98,107811.0,43.7768,43.8527,43.7599,43.8443,107811.0
2017-03-09 09:40:00,51.98,52.05,51.98,52.03,101937.0,43.8443,43.9033,43.8443,43.8865,101937.0
2017-03-09 09:45:00,52.03,52.14,52.03,52.13,55631.0,43.8865,43.9792,43.8865,43.9708,55631.0
2017-03-09 09:50:00,52.12,52.15,52.07,52.08,33987.0,43.9624,43.9877,43.9202,43.9286,33987.0
2017-03-09 09:55:00,52.09,52.1,52.02,52.04,44824.0,43.9371,43.9455,43.878,43.8949,44824.0
2017-03-09 10:00:00,52.03,52.1,52.03,52.1,56654.0,43.8865,43.9455,43.8865,43.9455,56654.0
2017-03-09 10:05:00,52.1,52.14,52.08,52.13,55157.0,43.9455,43.9792,43.9286,43.9708,55157.0
2017-03-09 10:10:00,52.13,52.17,52.12,52.15,128253.0,43.9708,44.0045,43.9624,43.9877,128253.0
2017-03-09 10:15:00,52.15,52.17,52.12,52.13,49132.0,43.9877,44.0045,43.9624,43.9708,49132.0
2017-03-09 10:20:00,52.12,52.13,52.05,52.08,25868.0,43.9624,43.9708,43.9033,43.9286,25868.0
2017-03-09 10:25:00,52.07,52.07,52.04,52.05,15637.0,43.9202,43.9202,43.8949,43.9033,15637.0
2017-03-09 10:30:00,52.05,52.05,51.94,51.96,20827.0,43.9033,43.9033,43.8105,43.8274,20827.0
2017-03-09 10:35:00,51.97,52.0,51.92,51.95,156056.0,43.8358,43.8611,43.7937,43.819,156056.0
2017-03-09 10:40:00,51.94,51.94,51.9,51.94,48901.0,43.8105,43.8105,43.7768,43.8105,48901.0
2017-03-09 10:45:00,51.94,51.95,51.9,51.93,18344.0,43.8105,43.819,43.7768,43.8021,18344.0
2017-03-09 10:50:00,51.91,51.91,51.84,51.85,21947.0,43.7852,43.7852,43.7262,43.7346,21947.0
2017-03-09 10:55:00,51.85,51.96,51.84,51.96,26182.0,43.7346,43.8274,43.7262,43.8274,26182.0
2017-03-09 11:00:00,51.97,52.0,51.96,51.97,44393.0,43.8358,43.8611,43.8274,43.8358,44393.0
2017-03-09 11:05:00,51.97,52.0,51.96,51.99,52289.0,43.8358,43.8611,43.8274,43.8527,52289.0
2017-03-09 11:10:00,51.99,52.01,51.97,52.0,20356.0,43.8527,43.8696,43.8358,43.8611,20356.0
2017-03-09 11:15:00,51.99,51.99,51.96,51.98,32665.0,43.8527,43.8527,43.8274,43.8443,32665.0
2017-03-09 11:20:00,51.97,51.98,51.95,51.96,16340.0,43.8358,43.8443,43.819,43.8274,16340.0
2017-03-09 11:25:00,51.95,51.96,51.93,51.96,31268.0,43.819,43.8274,43.8021,43.8274,31268.0
2017-03-09 11:30:00,51.97,51.98,51.92,51.95,57856.0,43.8358,43.8443,43.7937,43.819,57856.0
2017-03-09 11:35:00,51.95,51.99,51.94,51.95,80753.0,43.819,43.8527,43.8105,43.819,80753.0
2017-03-09 11:40:00,51.94,51.96,51.94,51.96,30845.0,43.8105,43.8274,43.8105,43.8274,30845.0
2017-03-09 11:45:00,51.96,51.98,51.93,51.94,57628.0,43.8274,43.8443,43.8021,43.8105,57628.0
2017-03-09 11:50:00,51.94,51.95,51.91,51.91,29478.0,43.8105,43.819,43.7852,43.7852,29478.0
2017-03-09 11:55:00,51.92,51.92,51.83,51.85,54192.0,43.7937,43.7937,43.7178,43.7346,54192.0
2017-03-09 12:00:00,51.86,51.88,51.86,51.87,32691.0,43.7431,43.7599,43.7431,43.7515,32691.0
2017-03-09 12:05:00,51.87,51.89,51.84,51.85,22974.0,43.7515,43.7684,43.7262,43.7346,22974.0
2017-03-09 12:10:00,51.85,51.88,51.84,51.87,30597.0,43.7346,43.7599,43.7262,43.7515,30597.0
2017-03-09 12:15:00,51.86,51.88,51.86,51.88,45845.0,43.7431,43.7599,43.7431,43.7599,45845.0
2017-03-09 12:20:00,51.88,51.89,51.87,51.87,10910.0,43.7599,43.7684,43.7515,43.7515,10910.0
2017-03-09 12:25:00,51.88,51.89,51.86,51.86,5820.0,43.7599,43.7684,43.7431,43.7431,5820.0
2017-03-09 12:30:00,51.87,51.89,51.86,51.87,11410.0,43.7515,43.7684,43.7431,43.7515,11410.0
2017-03-09 12:35:00,51.87,51.9,51.86,51.89,22158.0,43.7515,43.7768,43.7431,43.7684,22158.0
2017-03-09 12:40:00,51.88,51.88,51.83,51.86,19500.0,43.7599,43.7599,43.7178,43.7431,19500.0
2017-03-09 12:45:00,51.85,51.87,51.84,51.87,49127.0,43.7346,43.7515,43.7262,43.7515,49127.0
2017-03-09 12:50:00,51.88,51.89,51.86,51.88,26693.0,43.7599,43.7684,43.7431,43.7599,26693.0
2017-03-09 12:55:00,51.88,51.88,51.86,51.87,14821.0,43.7599,43.7599,43.7431,43.7515,14821.0
2017-03-09 13:00:00,51.88,51.9,51.87,51.89,8149.0,43.7599,43.7768,43.7515,43.7684,8149.0
2017-03-09 13:05:00,51.9,51.92,51.9,51.91,15358.0,43.7768,43.7937,43.7768,43.7852,15358.0
2017-03-09 13:10:00,51.91,51.91,51.88,51.9,13141.0,43.7852,43.7852,43.7599,43.7768,13141.0
2017-03-09 13:15:00,51.89,51.9,51.87,51.88,21300.0,43.7684,43.7768,43.7515,43.7599,21300.0
2017-03-09 13:20:00,51.89,51.89,51.84,51.85,15656.0,43.7684,43.7684,43.7262,43.7346,15656.0
2017-03-09 13:25:00,51.85,51.85,51.82,51.83,21346.0,43.7346,43.7346,43.7093,43.7178,21346.0
2017-03-09 13:30:00,51.82,51.82,51.76,51.79,46814.0,43.7093,43.7093,43.6587,43.684,46814.0
2017-03-09 13:35:00,51.8,51.81,51.78,51.8,23766.0,43.6925,43.7009,43.6756,43.6925,23766.0
2017-03-09 13:40:00,51.8,51.83,51.8,51.82,21758.0,43.6925,43.7178,43.6925,43.7093,21758.0
2017-03-09 13:45:00,51.82,51.82,51.77,51.77,10505.0,43.7093,43.7093,43.6671,43.6671,10505.0
2017-03-09 13:50:00,51.77,51.81,51.77,51.79,21968.0,43.6671,43.7009,43.6671,43.684,21968.0
2017-03-09 13:55:00,51.79,51.79,51.76,51.77,29743.0,43.684,43.684,43.6587,43.6671,29743.0
2017-03-09 14:00:00,51.77,51.78,51.69,51.7,51993.0,43.6671,43.6756,43.5997,43.6081,51993.0
2017-03-09 14:05:00,51.69,51.74,51.68,51.73,22114.0,43.5997,43.6418,43.5912,43.6334,22114.0
2017-03-09 14:10:00,51.72,51.73,51.68,51.69,112454.0,43.625,43.6334,43.5912,43.5997,112454.0
2017-03-09 14:15:00,51.69,51.69,51.64,51.67,55575.0,43.5997,43.5997,43.5575,43.5828,55575.0
2017-03-09 14:20:00,51.68,51.7,51.68,51.68,24394.0,43.5912,43.6081,43.5912,43.5912,24394.0
2017-03-09 14:25:00,51.69,51.72,51.68,51.7,35743.0,43.5997,43.625,43.5912,43.6081,35743.0
2017-03-09 14:30:00,51.69,51.7,51.66,51.68,60409.0,43.5997,43.6081,43.5744,43.5912,60409.0
2017-03-09 14:35:00,51.68,51.68,51.64,51.65,59756.0,43.5912,43.5912,43.5575,43.5659,59756.0
2017-03-09 14:40:00,51.64,51.67,51.62,51.66,32711.0,43.5575,43.5828,43.5406,43.5744,32711.0
2017-03-09 14:45:00,51.66,51.69,51.64,51.68,75338.0,43.5744,43.5997,43.5575,43.5912,75338.0
2017-03-09 14:50:00,51.68,51.71,51.68,51.69,88644.0,43.5912,43.6165,43.5912,43.5997,88644.0
2017-03-09 14:55:00,51.69,51.72,51.67,51.72,112046.0,43.5997,43.625,43.5828,43.625,112046.0
2017-03-09 15:00:00,51.71,51.77,51.71,51.75,42266.0,43.6165,43.6671,43.6165,43.6503,42266.0
2017-03-09 15:05:00,51.74,51.82,51.74,51.82,89815.0,43.6418,43.7093,43.6418,43.7093,89815.0
2017-03-09 15:10:00,51.81,51.83,51.78,51.8,74527.0,43.7009,43.7178,43.6756,43.6925,74527.0
2017-03-09 15:15:00,51.8,51.84,51.79,51.84,18420.0,43.6925,43.7262,43.684,43.7262,18420.0
2017-03-09 15:20:00,51.83,51.83,51.78,51.79,73010.0,43.7178,43.7178,43.6756,43.684,73010.0
2017-03-09 15:25:00,51.79,51.86,51.79,51.86,24272.0,43.684,43.7431,43.684,43.7431,24272.0
2017-03-09 15:30:00,51.85,51.86,51.83,51.86,121385.0,43.7346,43.7431,43.7178,43.7431,121385.0
2017-03-09 15:35:00,51.85,51.89,51.83,51.85,174719.0,43.7346,43.7684,43.7178,43.7346,174719.0
2017-03-09 15:40:00,51.85,51.85,51.82,51.83,205077.0,43.7346,43.7346,43.7093,43.7178,205077.0
2017-03-09 15:45:00,51.84,51.88,51.84,51.86,212813.0,43.7262,43.7599,43.7262,43.7431,212813.0
2017-03-09 15:50:00,51.85,51.86,51.83,51.85,95031.0,43.7346,43.7431,43.7178,43.7346,95031.0
2017-03-09 15:55:00,51.85,51.88,51.85,51.86,259135.0,43.7346,43.7599,43.7346,43.7431,259135.0
2017-03-10 09:30:00,52.15,52.27,52.07,52.24,281948.0,43.9877,44.0889,43.9202,44.0636,281948.0
2017-03-10 09:35:00,52.24,52.28,52.18,52.22,297811.0,44.0636,44.0973,44.013,44.0467,297811.0
2017-03-10 09:40:00,52.21,52.22,52.07,52.07,200657.0,44.0383,44.0467,43.9202,43.9202,200657.0
2017-03-10 09:45:00,52.07,52.13,52.07,52.12,85855.0,43.9202,43.9708,43.9202,43.9624,85855.0
2017-03-10 09:50:00,52.12,52.17,52.12,52.16,47912.0,43.9624,44.0045,43.9624,43.9961,47912.0
2017-03-10 09:55:00,52.15,52.21,52.13,52.21,48560.0,43.9877,44.0383,43.9708,44.0383,48560.0
2017-03-10 10:00:00,52.21,52.22,52.16,52.16,54178.0,44.0383,44.0467,43.9961,43.9961,54178.0
2017-03-10 10:05:00,52.16,52.18,52.14,52.18,31380.0,43.9961,44.013,43.9792,44.013,31380.0
2017-03-10 10:10:00,52.18,52.18,52.13,52.15,41065.0,44.013,44.013,43.9708,43.9877,41065.0
2017-03-10 10:15:00,52.15,52.21,52.15,52.2,32918.0,43.9877,44.0383,43.9877,44.0298,32918.0
2017-03-10 10:20:00,52.2,52.22,52.13,52.14,58448.0,44.0298,44.0467,43.9708,43.9792,58448.0
2017-03-10 10:25:00,52.14,52.18,52.14,52.15,36011.0,43.9792,44.013,43.9792,43.9877,36011.0
2017-03-10 10:30:00,52.14,52.17,52.1,52.11,39901.0,43.9792,44.0045,43.9455,43.9539,39901.0
2017-03-10 10:35:00,52.1,52.13,52.09,52.09,46999.0,43.9455,43.9708,43.9371,43.9371,46999.0
2017-03-10 10:40:00,52.09,52.1,52.05,52.09,86068.0,43.9371,43.9455,43.9033,43.9371,86068.0
2017-03-10 10:45:00,52.09,52.12,52.06,52.07,65086.0,43.9371,43.9624,43.9118,43.9202,65086.0
2017-03-10 10:50:00,52.07,52.11,52.07,52.09,14307.0,43.9202,43.9539,43.9202,43.9371,14307.0
2017-03-10 10:55:00,52.09,52.09,51.99,52.0,12484.0,43.9371,43.9371,43.8527,43.8611,12484.0
2017-03-10 11:00:00,51.99,52.01,51.87,51.87,128536.0,43.8527,43.8696,43.7515,43.7515,128536.0
2017-03-10 11:05:00,51.87,51.93,51.87,51.92,17683.0,43.7515,43.8021,43.7515,43.7937,17683.0
2017-03-10 11:10:00,51.93,51.94,51.87,51.89,49900.0,43.8021,43.8105,43.7515,43.7684,49900.0
2017-03-10 11:15:00,51.9,51.97,51.89,51.97,19724.0,43.7768,43.8358,43.7684,43.8358,19724.0
2017-03-10 11:20:00,51.98,52.02,51.97,52.02,14328.0,43.8443,43.878,43.8358,43.878,14328.0
2017-03-10 11:25:00,52.02,52.07,52.02,52.04,40804.0,43.878,43.9202,43.878,43.8949,40804.0
2017-03-10 11:30:00,52.05,52.06,52.02,52.02,46298.0,43.9033,43.9118,43.878,43.878,46298.0
2017-03-10 11:35:00,52.03,52.03,52.0,52.0,59602.0,43.8865,43.8865,43.8611,43.8611,59602.0
2017-03-10 11:40:00,52.01,52.01,52.0,52.0,28884.0,43.8696,43.8696,43.8611,43.8611,28884.0
2017-03-10 11:45:00,51.99,52.05,51.97,52.04,18628.0,43.8527,43.9033,43.8358,43.8949,18628.0
2017-03-10 11:50:00,52.05,52.09,52.04,52.08,26797.0,43.9033,43.9371,43.8949,43.9286,26797.0
2017-03-10 11:55:00,52.08,52.12,52.08,52.1,26134.0,43.9286,43.9624,43.9286,43.9455,26134.0
2017-03-10 12:00:00,52.09,52.09,52.04,52.04,33109.0,43.9371,43.9371,43.8949,43.8949,33109.0
2017-03-10 12:05:00,52.03,52.05,52.01,52.04,18875.0,43.8865,43.9033,43.8696,43.8949,18875.0
2017-03-10 12:10:00,52.04,52.06,52.01,52.05,21635.0,43.8949,43.9118,43.8696,43.9033,21635.0
2017-03-10 12:15:00,52.05,52.1,52.04,52.06,18639.0,43.9033,43.9455,43.8949,43.9118,18639.0
2017-03-10 12:20:00,52.05,52.06,52.04,52.05,9922.0,43.9033,43.9118,43.8949,43.9033,9922.0
2017-03-10 12:25:00,52.06,52.06,52.02,52.03,39613.0,43.9118,43.9118,43.878,43.8865,39613.0
2017-03-10 12:30:00,52.03,52.04,52.0,52.01,42695.0,43.8865,43.8949,43.8611,43.8696,42695.0
2017-03-10 12:35:00,52.01,52.01,51.99,52.0,17604.0,43.8696,43.8696,43.8527,43.8611,17604.0
2017-03-10 12:40:00,52.0,52.02,51.98,52.02,5514.0,43.8611,43.878,43.8443,43.878,5514.0
2017-03-10 12:45:00,52.02,52.02,52.0,52.01,11339.0,43.878,43.878,43.8611,43.8696,11339.0
2017-03-10 12:50:00,52.01,52.01,51.92,51.95,56833.0,43.8696,43.8696,43.7937,43.819,56833.0
2017-03-10 12:55:00,51.96,51.98,51.92,51.97,19637.0,43.8274,43.8443,43.7937,43.8358,19637.0
2017-03-10 13:00:00,51.98,52.0,51.94,51.94,25100.0,43.8443,43.8611,43.8105,43.8105,25100.0
2017-03-10 13:05:00,51.95,51.95,51.88,51.92,61589.0,43.819,43.819,43.7599,43.7937,61589.0
2017-03-10 13:10:00,51.93,51.95,51.91,51.91,34938.0,43.8021,43.819,43.7852,43.7852,34938.0
2017-03-10 13:15:00,51.92,51.94,51.92,51.93,26978.0,43.7937,43.8105,43.7937,43.8021,26978.0
2017-03-10 13:20:00,51.94,51.95,51.93,51.93,4500.0,43.8105,43.819,43.8021,43.8021,4500.0
2017-03-10 13:25:00,51.93,51.94,51.92,51.92,21022.0,43.8021,43.8105,43.7937,43.7937,21022.0
2017-03-10 13:30:00,51.93,51.95,51.9,51.9,23193.0,43.8021,43.819,43.7768,43.7768,23193.0
2017-03-10 13:35:00,51.91,51.94,51.91,51.92,9026.0,43.7852,43.8105,43.7852,43.7937,9026.0
2017-03-10 13:40:00,51.93,51.96,51.93,51.93,17632.0,43.8021,43.8274,43.8021,43.8021,17632.0
2017-03-10 13:45:00,51.93,51.99,51.93,51.98,28939.0,43.8021,43.8527,43.8021,43.8443,28939.0
2017-03-10 13:50:00,51.98,52.0,51.97,52.0,30349.0,43.8443,43.8611,43.8358,43.8611,30349.0
2017-03-10 13:55:00,52.0,52.0,51.97,51.98,12395.0,43.8611,43.8611,43.8358,43.8443,12395.0
2017-03-10 14:00:00,51.98,51.99,51.95,51.97,32833.0,43.8443,43.8527,43.819,43.8358,32833.0
2017-03-10 14:05:00,51.97,51.97,51.94,51.96,63840.0,43.8358,43.8358,43.8105,43.8274,63840.0
2017-03-10 14:10:00,51.96,51.98,51.93,51.97,135871.0,43.8274,43.8443,43.8021,43.8358,135871.0
2017-03-10 14:15:00,51.98,51.99,51.96,51.98,20876.0,43.8443,43.8527,43.8274,43.8443,20876.0
2017-03-10 14:20:00,51.97,52.0,51.96,51.97,26286.0,43.8358,43.8611,43.8274,43.8358,26286.0
2017-03-10 14:25:00,51.97,52.0,51.97,51.99,31835.0,43.8358,43.8611,43.8358,43.8527,31835.0
2017-03-10 14:30:00,51.99,51.99,51.96,51.98,14083.0,43.8527,43.8527,43.8274,43.8443,14083.0
2017-03-10 14:35:00,51.97,52.03,51.97,52.02,22088.0,43.8358,43.8865,43.8358,43.878,22088.0
2017-03-10 14:40:00,52.03,52.05,52.02,52.05,99358.0,43.8865,43.9033,43.878,43.9033,99358.0
2017-03-10 14:45:00,52.05,52.06,52.03,52.05,13665.0,43.9033,43.9118,43.8865,43.9033,13665.0
2017-03-10 14:50:00,52.06,52.06,52.03,52.03,18030.0,43.9118,43.9118,43.8865,43.8865,18030.0
2017-03-10 14:55:00,52.04,52.06,52.03,52.05,15200.0,43.8949,43.9118,43.8865,43.9033,15200.0
2017-03-10 15:00:00,52.05,52.09,52.05,52.07,53069.0,43.9033,43.9371,43.9033,43.9202,53069.0
2017-03-10 15:05:00,52.08,52.09,52.07,52.09,33607.0,43.9286,43.9371,43.9202,43.9371,33607.0
2017-03-10 15:10:00,52.09,52.1,52.07,52.1,85484.0,43.9371,43.9455,43.9202,43.9455,85484.0
2017-03-10 15:15:00,52.1,52.1,52.06,52.08,146881.0,43.9455,43.9455,43.9118,43.9286,146881.0
2017-03-10 15:20:00,52.08,52.1,52.07,52.08,75831.0,43.9286,43.9455,43.9202,43.9286,75831.0
2017-03-10 15:25:00,52.08,52.13,52.08,52.13,41554.0,43.9286,43.9708,43.9286,43.9708,41554.0
2017-03-10 15:30:00,52.13,52.13,52.1,52.11,60411.0,43.9708,43.9708,43.9455,43.9539,60411.0
2017-03-10 15:35:00,52.1,52.12,52.08,52.09,68781.0,43.9455,43.9624,43.9286,43.9371,68781.0
2017-03-10 15:40:00,52.08,52.09,52.04,52.05,108722.0,43.9286,43.9371,43.8949,43.9033,108722.0
2017-03-10 15:45:00,52.05,52.07,52.03,52.07,126704.0,43.9033,43.9202,43.8865,43.9202,126704.0
2017-03-10 15:50:00,52.07,52.13,52.07,52.11,392902.0,43.9202,43.9708,43.9202,43.9539,392902.0
2017-03-10 15:55:00,52.11,52.11,52.05,52.09,275224.0,43.9539,43.9539,43.9033,43.9371,275224.0
2017-03-13 09:30:00,52.17,52.25,52.16,52.17,74220.0,44.0045,44.072,43.9961,44.0045,74220.0
2017-03-13 09:35:00,52.17,52.19,52.13,52.16,79321.0,44.0045,44.0214,43.9708,43.9961,79321.0
2017-03-13 09:40:00,52.16,52.19,52.11,52.19,68519.0,43.9961,44.0214,43.9539,44.0214,68519.0
2017-03-13 09:45:00,52.2,52.23,52.16,52.18,50452.0,44.0298,44.0551,43.9961,44.013,50452.0
2017-03-13 09:50:00,52.19,52.19,52.14,52.18,44619.0,44.0214,44.0214,43.9792,44.013,44619.0
2017-03-13 09:55:00,52.18,52.19,52.12,52.13,26906.0,44.013,44.0214,43.9624,43.9708,26906.0
2017-03-13 10:00:00,52.13,52.16,52.1,52.13,30111.0,43.9708,43.9961,43.9455,43.9708,30111.0
2017-03-13 10:05:00,52.12,52.12,52.09,52.09,25636.0,43.9624,43.9624,43.9371,43.9371,25636.0
2017-03-13 10:10:00,52.09,52.18,52.09,52.17,59264.0,43.9371,44.013,43.9371,44.0045,59264.0
2017-03-13 10:15:00,52.16,52.2,52.15,52.17,24769.0,43.9961,44.0298,43.9877,44.0045,24769.0
2017-03-13 10:20:00,52.16,52.17,52.12,52.16,52026.0,43.9961,44.0045,43.9624,43.9961,52026.0
2017-03-13 10:25:00,52.16,52.2,52.14,52.18,24509.0,43.9961,44.0298,43.9792,44.013,24509.0
2017-03-13 10:30:00,52.19,52.21,52.15,52.15,26072.0,44.0214,44.0383,43.9877,43.9877,26072.0
2017-03-13 10:35:00,52.15,52.21,52.14,52.19,28885.0,43.9877,44.0383,43.9792,44.0214,28885.0
2017-03-13 10:40:00,52.18,52.18,52.14,52.15,42915.0,44.013,44.013,43.9792,43.9877,42915.0
2017-03-13 10:45:00,52.16,52.17,52.12,52.14,9203.0,43.9961,44.0045,43.9624,43.9792,9203.0
2017-03-13 10:50:00,52.13,52.16,52.11,52.14,19506.0,43.9708,43.9961,43.9539,43.9792,19506.0
2017-03-13 10:55:00,52.14,52.15,52.11,52.14,27180.0,43.9792,43.9877,43.9539,43.9792,27180.0
2017-03-13 11:00:00,52.14,52.14,52.09,52.11,25576.0,43.9792,43.9792,43.9371,43.9539,25576.0
2017-03-13 11:05:00,52.11,52.13,52.1,52.11,27670.0,43.9539,43.9708,43.9455,43.9539,27670.0
2017-03-13 11:10:00,52.1,52.11,52.05,52.08,323849.0,43.9455,43.9539,43.9033,43.9286,323849.0
2017-03-13 11:15:00,52.08,52.09,52.06,52.08,23804.0,43.9286,43.9371,43.9118,43.9286,23804.0
2017-03-13 11:20:00,52.08,52.09,52.06,52.08,27196.0,43.9286,43.9371,43.9118,43.9286,27196.0
2017-03-13 11:25:00,52.08,52.1,52.06,52.09,47370.0,43.9286,43.9455,43.9118,43.9371,47370.0
2017-03-13 11:30:00,52.09,52.11,52.05,52.07,201804.0,43.9371,43.9539,43.9033,43.9202,201804.0
2017-03-13 11:35:00,52.08,52.12,52.07,52.12,34021.0,43.9286,43.9624,43.9202,43.9624,34021.0
2017-03-13 11:40:00,52.11,52.12,52.08,52.1,35833.0,43.9539,43.9624,43.9286,43.9455,35833.0
2017-03-13 11:45:00,52.1,52.12,52.09,52.09,17427.0,43.9455,43.9624,43.9371,43.9371,17427.0
2017-03-13 11:50:00,52.08,52.11,52.06,52.09,31388.0,43.9286,43.9539,43.9118,43.9371,31388.0
2017-03-13 11:55:00,52.09,52.13,52.09,52.12,19464.0,43.9371,43.9708,43.9371,43.9624,19464.0
2017-03-13 12:00:00,52.13,52.14,52.1,52.1,33547.0,43.9708,43.9792,43.9455,43.9455,33547.0
2017-03-13 12:05:00,52.11,52.12,52.1,52.1,16225.0,43.9539,43.9624,43.9455,43.9455,16225.0
2017-03-13 12:10:00,52.09,52.1,52.06,52.07,28148.0,43.9371,43.9455,43.9118,43.9202,28148.0
2017-03-13 12:15:00,52.07,52.09,52.03,52.05,40100.0,43.9202,43.9371,43.8865,43.9033,40100.0
2017-03-13 12:20:00,52.05,52.07,52.05,52.06,31277.0,43.9033,43.9202,43.9033,43.9118,31277.0
2017-03-13 12:25:00,52.07,52.09,52.06,52.09,18487.0,43.9202,43.9371,43.9118,43.9371,18487.0
2017-03-13 12:30:00,52.09,52.1,52.08,52.09,33637.0,43.9371,43.9455,43.9286,43.9371,33637.0
2017-03-13 12:35:00,52.09,52.11,52.07,52.1,22658.0,43.9371,43.9539,43.9202,43.9455,22658.0
2017-03-13 12:40:00,52.1,52.12,52.08,52.12,80305.0,43.9455,43.9624,43.9286,43.9624,80305.0
2017-03-13 12:45:00,52.12,52.15,52.1,52.14,32357.0,43.9624,43.9877,43.9455,43.9792,32357.0
2017-03-13 12:50:00,52.14,52.14,52.11,52.12,20848.0,43.9792,43.9792,43.9539,43.9624,20848.0
2017-03-13 12:55:00,52.12,52.14,52.11,52.11,15009.0,43.9624,43.9792,43.9539,43.9539,15009.0
2017-03-13 13:00:00,52.12,52.12,52.1,52.11,26086.0,43.9624,43.9624,43.9455,43.9539,26086.0
2017-03-13 13:05:00,52.11,52.11,52.08,52.09,18609.0,43.9539,43.9539,43.9286,43.9371,18609.0
2017-03-13 13:10:00,52.1,52.1,52.05,52.09,15929.0,43.9455,43.9455,43.9033,43.9371,15929.0
2017-03-13 13:15:00,52.08,52.08,52.06,52.07,17196.0,43.9286,43.9286,43.9118,43.9202,17196.0
2017-03-13 13:20:00,52.07,52.07,52.04,52.06,8515.0,43.9202,43.9202,43.8949,43.9118,8515.0
2017-03-13 13:25:00,52.05,52.08,52.05,52.07,14635.0,43.9033,43.9286,43.9033,43.9202,14635.0
2017-03-13 13:30:00,52.06,52.07,52.03,52.06,30937.0,43.9118,43.9202,43.8865,43.9118,30937.0
2017-03-13 13:35:00,52.05,52.07,52.05,52.07,14690.0,43.9033,43.9202,43.9033,43.9202,14690.0
2017-03-13 13:40:00,52.06,52.08,52.06,52.07,21197.0,43.9118,43.9286,43.9118,43.9202,21197.0
2017-03-13 13:45:00,52.07,52.08,52.05,52.05,17981.0,43.9202,43.9286,43.9033,43.9033,17981.0
2017-03-13 13:50:00,52.05,52.07,52.05,52.07,7300.0,43.9033,43.9202,43.9033,43.9202,7300.0
2017-03-13 13:55:00,52.07,52.09,52.06,52.06,16773.0,43.9202,43.9371,43.9118,43.9118,16773.0
2017-03-13 14:00:00,52.07,52.07,52.05,52.06,25660.0,43.9202,43.9202,43.9033,43.9118,25660.0
2017-03-13 14:05:00,52.06,52.07,52.04,52.05,54252.0,43.9118,43.9202,43.8949,43.9033,54252.0
2017-03-13 14:10:00,52.05,52.06,52.04,52.06,12374.0,43.9033,43.9118,43.8949,43.9118,12374.0
2017-03-13 14:15:00,52.06,52.07,52.04,52.07,20253.0,43.9118,43.9202,43.8949,43.9202,20253.0
2017-03-13 14:20:00,52.07,52.09,52.06,52.09,21734.0,43.9202,43.9371,43.9118,43.9371,21734.0
2017-03-13 14:25:00,52.09,52.13,52.08,52.09,22755.0,43.9371,43.9708,43.9286,43.9371,22755.0
2017-03-13 14:30:00,52.1,52.14,52.1,52.14,12759.0,43.9455,43.9792,43.9455,43.9792,12759.0
2017-03-13 14:35:00,52.14,52.16,52.13,52.14,34480.0,43.9792,43.9961,43.9708,43.9792,34480.0
2017-03-13 14:40:00,52.15,52.15,52.13,52.15,14269.0,43.9877,43.9877,43.9708,43.9877,14269.0
2017-03-13 14:45:00,52.14,52.17,52.12,52.16,157710.0,43.9792,44.0045,43.9624,43.9961,157710.0
2017-03-13 14:50:00,52.17,52.18,52.15,52.18,43446.0,44.0045,44.013,43.9877,44.013,43446.0
2017-03-13 14:55:00,52.18,52.2,52.18,52.2,22999.0,44.013,44.0298,44.013,44.0298,22999.0
2017-03-13 15:00:00,52.2,52.21,52.19,52.2,29013.0,44.0298,44.0383,44.0214,44.0298,29013.0
2017-03-13 15:05:00,52.2,52.24,52.18,52.23,49998.0,44.0298,44.0636,44.013,44.0551,49998.0
2017-03-13 15:10:00,52.23,52.24,52.22,52.23,20136.0,44.0551,44.0636,44.0467,44.0551,20136.0
2017-03-13 15:15:00,52.24,52.24,52.2,52.2,19824.0,44.0636,44.0636,44.0298,44.0298,19824.0
2017-03-13 15:20:00,52.2,52.22,52.19,52.21,53508.0,44.0298,44.0467,44.0214,44.0383,53508.0
2017-03-13 15:25:00,52.2,52.22,52.19,52.21,71350.0,44.0298,44.0467,44.0214,44.0383,71350.0
2017-03-13 15:30:00,52.21,52.21,52.19,52.21,25300.0,44.0383,44.0383,44.0214,44.0383,25300.0
2017-03-13 15:35:00,52.2,52.21,52.19,52.19,27475.0,44.0298,44.0383,44.0214,44.0214,27475.0
2017-03-13 15:40:00,52.19,52.22,52.18,52.22,93471.0,44.0214,44.0467,44.013,44.0467,93471.0
2017-03-13 15:45:00,52.22,52.25,52.22,52.24,98033.0,44.0467,44.072,44.0467,44.0636,98033.0
2017-03-13 15:50:00,52.25,52.26,52.23,52.26,78786.0,44.072,44.0805,44.0551,44.0805,78786.0
2017-03-13 15:55:00,52.26,52.27,52.23,52.25,176135.0,44.0805,44.0889,44.0551,44.072,176135.0
2017-03-14 09:30:00,52.05,52.09,51.81,51.93,93919.0,43.9033,43.9371,43.7009,43.8021,93919.0
2017-03-14 09:35:00,51.93,51.99,51.88,51.98,134480.0,43.8021,43.8527,43.7599,43.8443,134480.0
2017-03-14 09:40:00,51.98,52.03,51.95,52.0,110237.0,43.8443,43.8865,43.819,43.8611,110237.0
2017-03-14 09:45:00,52.0,52.0,51.89,51.92,127495.0,43.8611,43.8611,43.7684,43.7937,127495.0
2017-03-14 09:50:00,51.92,51.92,51.79,51.83,111503.0,43.7937,43.7937,43.684,43.7178,111503.0
2017-03-14 09:55:00,51.83,51.85,51.79,51.83,36934.0,43.7178,43.7346,43.684,43.7178,36934.0
2017-03-14 10:00:00,51.84,51.87,51.79,51.85,28104.0,43.7262,43.7515,43.684,43.7346,28104.0
2017-03-14 10:05:00,51.84,51.86,51.82,51.84,70240.0,43.7262,43.7431,43.7093,43.7262,70240.0
2017-03-14 10:10:00,51.85,51.86,51.82,51.84,59741.0,43.7346,43.7431,43.7093,43.7262,59741.0
2017-03-14 10:15:00,51.84,51.87,51.77,51.77,98934.0,43.7262,43.7515,43.6671,43.6671,98934.0
2017-03-14 10:20:00,51.76,51.8,51.76,51.78,49896.0,43.6587,43.6925,43.6587,43.6756,49896.0
2017-03-14 10:25:00,51.78,51.79,51.78,51.79,93717.0,43.6756,43.684,43.6756,43.684,93717.0
2017-03-14 10:30:00,51.78,51.81,51.75,51.8,33301.0,43.6756,43.7009,43.6503,43.6925,33301.0
2017-03-14 10:35:00,51.8,51.82,51.79,51.81,88304.0,43.6925,43.7093,43.684,43.7009,88304.0
2017-03-14 10:40:00,51.8,51.83,51.78,51.79,45481.0,43.6925,43.7178,43.6756,43.684,45481.0
2017-03-14 10:45:00,51.79,51.82,51.78,51.8,77294.0,43.684,43.7093,43.6756,43.6925,77294.0
2017-03-14 10:50:00,51.8,51.84,51.79,51.82,302808.0,43.6925,43.7262,43.684,43.7093,302808.0
2017-03-14 10:55:00,51.82,51.86,51.81,51.86,22339.0,43.7093,43.7431,43.7009,43.7431,22339.0
2017-03-14 11:00:00,51.86,51.9,51.83,51.86,65878.0,43.7431,43.7768,43.7178,43.7431,65878.0
2017-03-14 11:05:00,51.85,51.87,51.79,51.83,25562.0,43.7346,43.7515,43.684,43.7178,25562.0
2017-03-14 11:10:00,51.83,51.84,51.78,51.8,48839.0,43.7178,43.7262,43.6756,43.6925,48839.0
2017-03-14 11:15:00,51.8,51.96,51.79,51.93,103180.0,43.6925,43.8274,43.684,43.8021,103180.0
2017-03-14 11:20:00,51.93,51.97,51.92,51.95,50251.0,43.8021,43.8358,43.7937,43.819,50251.0
2017-03-14 11:25:00,51.95,51.98,51.93,51.94,64708.0,43.819,43.8443,43.8021,43.8105,64708.0
2017-03-14 11:30:00,51.94,51.96,51.91,51.96,66124.0,43.8105,43.8274,43.7852,43.8274,66124.0
2017-03-14 11:35:00,51.96,51.99,51.95,51.98,24496.0,43.8274,43.8527,43.819,43.8443,24496.0
2017-03-14 11:40:00,51.99,52.0,51.95,51.96,19015.0,43.8527,43.8611,43.819,43.8274,19015.0
2017-03-14 11:45:00,51.95,51.98,51.94,51.96,39816.0,43.819,43.8443,43.8105,43.8274,39816.0
2017-03-14 11:50:00,51.95,51.98,51.95,51.96,48785.0,43.819,43.8443,43.819,43.8274,48785.0
2017-03-14 11:55:00,51.96,52.0,51.96,51.99,80363.0,43.8274,43.8611,43.8274,43.8527,80363.0
2017-03-14 12:00:00,52.0,52.04,51.98,52.02,152856.0,43.8611,43.8949,43.8443,43.878,152856.0
2017-03-14 12:05:00,52.02,52.02,51.94,51.95,308397.0,43.878,43.878,43.8105,43.819,308397.0
2017-03-14 12:10:00,51.95,51.98,51.94,51.95,109327.0,43.819,43.8443,43.8105,43.819,109327.0
2017-03-14 12:15:00,51.96,51.98,51.93,51.93,48316.0,43.8274,43.8443,43.8021,43.8021,48316.0
2017-03-14 12:20:00,51.94,51.95,51.91,51.92,18890.0,43.8105,43.819,43.7852,43.7937,18890.0
2017-03-14 12:25:00,51.92,51.94,51.9,51.91,25955.0,43.7937,43.8105,43.7768,43.7852,25955.0
2017-03-14 12:30:00,51.91,51.92,51.88,51.89,44858.0,43.7852,43.7937,43.7599,43.7684,44858.0
2017-03-14 12:35:00,51.9,51.9,51.85,51.88,54783.0,43.7768,43.7768,43.7346,43.7599,54783.0
2017-03-14 12:40:00,51.88,51.91,51.87,51.9,8168.0,43.7599,43.7852,43.7515,43.7768,8168.0
2017-03-14 12:45:00,51.9,51.91,51.88,51.9,20292.0,43.7768,43.7852,43.7599,43.7768,20292.0
2017-03-14 12:50:00,51.9,51.9,51.86,51.89,33398.0,43.7768,43.7768,43.7431,43.7684,33398.0
2017-03-14 12:55:00,51.89,51.89,51.85,51.87,14280.0,43.7684,43.7684,43.7346,43.7515,14280.0
2017-03-14 13:00:00,51.87,51.88,51.84,51.85,22172.0,43.7515,43.7599,43.7262,43.7346,22172.0
2017-03-14 13:05:00,51.85,51.87,51.84,51.84,14694.0,43.7346,43.7515,43.7262,43.7262,14694.0
2017-03-14 13:10:00,51.85,51.92,51.82,51.91,33794.0,43.7346,43.7937,43.7093,43.7852,33794.0
2017-03-14 13:15:00,51.91,51.91,51.85,51.86,22218.0,43.7852,43.7852,43.7346,43.7431,22218.0
2017-03-14 13:20:00,51.86,51.86,51.84,51.85,40244.0,43.7431,43.7431,43.7262,43.7346,40244.0
2017-03-14 13:25:00,51.86,51.87,51.84,51.86,25814.0,43.7431,43.7515,43.7262,43.7431,25814.0
2017-03-14 13:30:00,51.85,51.87,51.81,51.82,29646.0,43.7346,43.7515,43.7009,43.7093,29646.0
2017-03-14 13:35:00,51.83,51.83,51.81,51.83,12100.0,43.7178,43.7178,43.7009,43.7178,12100.0
2017-03-14 13:40:00,51.82,51.84,51.8,51.81,27963.0,43.7093,43.7262,43.6925,43.7009,27963.0
2017-03-14 13:45:00,51.82,51.83,51.81,51.81,49988.0,43.7093,43.7178,43.7009,43.7009,49988.0
2017-03-14 13:50:00,51.81,51.81,51.77,51.78,20838.0,43.7009,43.7009,43.6671,43.6756,20838.0
2017-03-14 13:55:00,51.78,51.78,51.77,51.78,9866.0,43.6756,43.6756,43.6671,43.6756,9866.0
2017-03-14 14:00:00,51.78,51.8,51.77,51.78,37569.0,43.6756,43.6925,43.6671,43.6756,37569.0
2017-03-14 14:05:00,51.78,51.8,51.77,51.79,20497.0,43.6756,43.6925,43.6671,43.684,20497.0
2017-03-14 14:10:00,51.79,51.8,51.78,51.79,23793.0,43.684,43.6925,43.6756,43.684,23793.0
2017-03-14 14:15:00,51.8,51.81,51.75,51.78,46426.0,43.6925,43.7009,43.6503,43.6756,46426.0
2017-03-14 14:20:00,51.77,51.78,51.75,51.76,13451.0,43.6671,43.6756,43.6503,43.6587,13451.0
2017-03-14 14:25:00,51.75,51.8,51.75,51.78,15299.0,43.6503,43.6925,43.6503,43.6756,15299.0
2017-03-14 14:30:00,51.78,51.82,51.78,51.81,13804.0,43.6756,43.7093,43.6756,43.7009,13804.0
2017-03-14 14:35:00,51.82,51.83,51.8,51.82,8600.0,43.7093,43.7178,43.6925,43.7093,8600.0
2017-03-14 14:40:00,51.83,51.84,51.81,51.83,246029.0,43.7178,43.7262,43.7009,43.7178,246029.0
2017-03-14 14:45:00,51.83,51.84,51.8,51.8,20491.0,43.7178,43.7262,43.6925,43.6925,20491.0
2017-03-14 14:50:00,51.8,51.81,51.78,51.8,25723.0,43.6925,43.7009,43.6756,43.6925,25723.0
2017-03-14 14:55:00,51.8,51.82,51.79,51.81,10853.0,43.6925,43.7093,43.684,43.7009,10853.0
2017-03-14 15:00:00,51.81,51.83,51.8,51.82,44596.0,43.7009,43.7178,43.6925,43.7093,44596.0
2017-03-14 15:05:00,51.82,51.84,51.81,51.83,34475.0,43.7093,43.7262,43.7009,43.7178,34475.0
2017-03-14 15:10:00,51.83,51.84,51.81,51.81,147821.0,43.7178,43.7262,43.7009,43.7009,147821.0
2017-03-14 15:15:00,51.82,51.84,51.81,51.84,27881.0,43.7093,43.7262,43.7009,43.7262,27881.0
2017-03-14 15:20:00,51.84,51.85,51.82,51.83,45839.0,43.7262,43.7346,43.7093,43.7178,45839.0
2017-03-14 15:25:00,51.84,51.85,51.83,51.84,31501.0,43.7262,43.7346,43.7178,43.7262,31501.0
2017-03-14 15:30:00,51.83,51.85,51.82,51.85,121448.0,43.7178,43.7346,43.7093,43.7346,121448.0
2017-03-14 15:35:00,51.85,51.87,51.82,51.83,50201.0,43.7346,43.7515,43.7093,43.7178,50201.0
2017-03-14 15:40:00,51.83,51.83,51.79,51.82,79075.0,43.7178,43.7178,43.684,43.7093,79075.0
2017-03-14 15:45:00,51.81,51.83,51.8,51.83,151300.0,43.7009,43.7178,43.6925,43.7178,151300.0
2017-03-14 15:50:00,51.83,51.84,51.8,51.82,274787.0,43.7178,43.7262,43.6925,43.7093,274787.0
2017-03-14 15:55:00,51.81,51.84,51.8,51.82,329422.0,43.7009,43.7262,43.6925,43.7093,329422.0
2017-03-15 09:30:00,52.03,52.19,52.0,52.14,132235.0,43.8865,44.0214,43.8611,43.9792,132235.0
2017-03-15 09:35:00,52.13,52.16,52.07,52.1,104686.0,43.9708,43.9961,43.9202,43.9455,104686.0
2017-03-15 09:40:00,52.1,52.15,52.08,52.12,100576.0,43.9455,43.9877,43.9286,43.9624,100576.0
2017-03-15 09:45:00,52.12,52.14,52.09,52.11,43932.0,43.9624,43.9792,43.9371,43.9539,43932.0
2017-03-15 09:50:00,52.11,52.14,52.1,52.14,58202.0,43.9539,43.9792,43.9455,43.9792,58202.0
2017-03-15 09:55:00,52.14,52.15,52.08,52.09,22871.0,43.9792,43.9877,43.9286,43.9371,22871.0
2017-03-15 10:00:00,52.09,52.11,52.04,52.05,23979.0,43.9371,43.9539,43.8949,43.9033,23979.0
2017-03-15 10:05:00,52.04,52.06,51.98,52.0,36870.0,43.8949,43.9118,43.8443,43.8611,36870.0
2017-03-15 10:10:00,52.01,52.08,52.01,52.07,21559.0,43.8696,43.9286,43.8696,43.9202,21559.0
2017-03-15 10:15:00,52.07,52.07,52.01,52.02,23605.0,43.9202,43.9202,43.8696,43.878,23605.0
2017-03-15 10:20:00,52.02,52.08,52.02,52.08,28025.0,43.878,43.9286,43.878,43.9286,28025.0
2017-03-15 10:25:00,52.08,52.09,52.06,52.07,17550.0,43.9286,43.9371,43.9118,43.9202,17550.0
2017-03-15 10:30:00,52.08,52.08,52.03,52.05,33578.0,43.9286,43.9286,43.8865,43.9033,33578.0
2017-03-15 10:35:00,52.05,52.06,52.03,52.03,12639.0,43.9033,43.9118,43.8865,43.8865,12639.0
2017-03-15 10:40:00,52.03,52.08,52.03,52.07,16646.0,43.8865,43.9286,43.8865,43.9202,16646.0
2017-03-15 10:45:00,52.08,52.08,52.03,52.05,18796.0,43.9286,43.9286,43.8865,43.9033,18796.0
2017-03-15 10:50:00,52.05,52.08,52.03,52.04,25082.0,43.9033,43.9286,43.8865,43.8949,25082.0
2017-03-15 10:55:00,52.04,52.07,52.03,52.03,34340.0,43.8949,43.9202,43.8865,43.8865,34340.0
2017-03-15 11:00:00,52.03,52.08,52.02,52.08,23711.0,43.8865,43.9286,43.878,43.9286,23711.0
2017-03-15 11:05:00,52.08,52.1,52.05,52.08,21320.0,43.9286,43.9455,43.9033,43.9286,21320.0
2017-03-15 11:10:00,52.08,52.09,52.06,52.07,25609.0,43.9286,43.9371,43.9118,43.9202,25609.0
2017-03-15 11:15:00,52.06,52.11,52.05,52.11,55221.0,43.9118,43.9539,43.9033,43.9539,55221.0
2017-03-15 11:20:00,52.11,52.13,52.09,52.13,26390.0,43.9539,43.9708,43.9371,43.9708,26390.0
2017-03-15 11:25:00,52.12,52.15,52.1,52.13,43843.0,43.9624,43.9877,43.9455,43.9708,43843.0
2017-03-15 11:30:00,52.14,52.18,52.13,52.18,37522.0,43.9792,44.013,43.9708,44.013,37522.0
2017-03-15 11:35:00,52.18,52.18,52.15,52.16,16625.0,44.013,44.013,43.9877,43.9961,16625.0
2017-03-15 11:40:00,52.16,52.17,52.14,52.14,21224.0,43.9961,44.0045,43.9792,43.9792,21224.0
2017-03-15 11:45:00,52.15,52.15,52.13,52.14,11224.0,43.9877,43.9877,43.9708,43.9792,11224.0
2017-03-15 11:50:00,52.13,52.14,52.12,52.13,10514.0,43.9708,43.9792,43.9624,43.9708,10514.0
2017-03-15 11:55:00,52.13,52.16,52.12,52.15,17186.0,43.9708,43.9961,43.9624,43.9877,17186.0
2017-03-15 12:00:00,52.15,52.19,52.14,52.19,8798.0,43.9877,44.0214,43.9792,44.0214,8798.0
2017-03-15 12:05:00,52.18,52.18,52.14,52.16,16002.0,44.013,44.013,43.9792,43.9961,16002.0
2017-03-15 12:10:00,52.16,52.16,52.12,52.13,11696.0,43.9961,43.9961,43.9624,43.9708,11696.0
2017-03-15 12:15:00,52.13,52.14,52.1,52.12,103534.0,43.9708,43.9792,43.9455,43.9624,103534.0
2017-03-15 12:20:00,52.11,52.15,52.11,52.14,12170.0,43.9539,43.9877,43.9539,43.9792,12170.0
2017-03-15 12:25:00,52.14,52.15,52.13,52.15,12970.0,43.9792,43.9877,43.9708,43.9877,12970.0
2017-03-15 12:30:00,52.15,52.15,52.12,52.14,67651.0,43.9877,43.9877,43.9624,43.9792,67651.0
2017-03-15 12:35:00,52.14,52.17,52.13,52.15,90448.0,43.9792,44.0045,43.9708,43.9877,90448.0
2017-03-15 12:40:00,52.15,52.17,52.13,52.16,50514.0,43.9877,44.0045,43.9708,43.9961,50514.0
2017-03-15 12:45:00,52.16,52.17,52.12,52.13,559758.0,43.9961,44.0045,43.9624,43.9708,559758.0
2017-03-15 12:50:00,52.13,52.15,52.11,52.12,65074.0,43.9708,43.9877,43.9539,43.9624,65074.0
2017-03-15 12:55:00,52.13,52.13,52.11,52.12,32605.0,43.9708,43.9708,43.9539,43.9624,32605.0
2017-03-15 13:00:00,52.12,52.13,52.11,52.12,28118.0,43.9624,43.9708,43.9539,43.9624,28118.0
2017-03-15 13:05:00,52.12,52.13,52.1,52.12,23352.0,43.9624,43.9708,43.9455,43.9624,23352.0
2017-03-15 13:10:00,52.12,52.13,52.11,52.13,20375.0,43.9624,43.9708,43.9539,43.9708,20375.0
2017-03-15 13:15:00,52.13,52.13,52.09,52.1,15369.0,43.9708,43.9708,43.9371,43.9455,15369.0
2017-03-15 13:20:00,52.1,52.1,52.07,52.07,29472.0,43.9455,43.9455,43.9202,43.9202,29472.0
2017-03-15 13:25:00,52.08,52.08,52.06,52.08,7187.0,43.9286,43.9286,43.9118,43.9286,7187.0
2017-03-15 13:30:00,52.07,52.09,52.06,52.09,13750.0,43.9202,43.9371,43.9118,43.9371,13750.0
2017-03-15 13:35:00,52.09,52.1,52.07,52.08,10217.0,43.9371,43.9455,43.9202,43.9286,10217.0
2017-03-15 13:40:00,52.08,52.1,52.06,52.09,29017.0,43.9286,43.9455,43.9118,43.9371,29017.0
2017-03-15 13:45:00,52.09,52.11,52.08,52.1,18151.0,43.9371,43.9539,43.9286,43.9455,18151.0
2017-03-15 13:50:00,52.09,52.12,52.08,52.12,25159.0,43.9371,43.9624,43.9286,43.9624,25159.0
2017-03-15 13:55:00,52.12,52.13,52.1,52.11,24440.0,43.9624,43.9708,43.9455,43.9539,24440.0
2017-03-15 14:00:00,52.12,52.33,52.12,52.32,299008.0,43.9624,44.1395,43.9624,44.1311,299008.0
2017-03-15 14:05:00,52.32,52.46,52.32,52.37,183333.0,44.1311,44.2492,44.1311,44.1732,183333.0
2017-03-15 14:10:00,52.37,52.46,52.36,52.41,134996.0,44.1732,44.2492,44.1648,44.207,134996.0
2017-03-15 14:15:00,52.4,52.43,52.33,52.33,51313.0,44.1985,44.2238,44.1395,44.1395,51313.0
2017-03-15 14:20:00,52.35,52.43,52.35,52.41,25891.0,44.1564,44.2238,44.1564,44.207,25891.0
2017-03-15 14:25:00,52.42,52.45,52.4,52.4,24644.0,44.2154,44.2407,44.1985,44.1985,24644.0
2017-03-15 14:30:00,52.4,52.42,52.33,52.38,76669.0,44.1985,44.2154,44.1395,44.1817,76669.0
2017-03-15 14:35:00,52.38,52.39,52.31,52.39,87688.0,44.1817,44.1901,44.1226,44.1901,87688.0
2017-03-15 14:40:00,52.39,52.44,52.39,52.44,60169.0,44.1901,44.2323,44.1901,44.2323,60169.0
2017-03-15 14:45:00,52.44,52.56,52.44,52.53,167181.0,44.2323,44.3335,44.2323,44.3082,167181.0
2017-03-15 14:50:00,52.53,52.59,52.49,52.55,59009.0,44.3082,44.3588,44.2745,44.3251,59009.0
2017-03-15 14:55:00,52.56,52.56,52.51,52.54,39356.0,44.3335,44.3335,44.2913,44.3166,39356.0
2017-03-15 15:00:00,52.55,52.57,52.53,52.54,53100.0,44.3251,44.3419,44.3082,44.3166,53100.0
2017-03-15 15:05:00,52.54,52.58,52.53,52.58,151782.0,44.3166,44.3504,44.3082,44.3504,151782.0
2017-03-15 15:10:00,52.57,52.63,52.55,52.63,24957.0,44.3419,44.3925,44.3251,44.3925,24957.0
2017-03-15 15:15:00,52.63,52.67,52.62,52.65,75766.0,44.3925,44.4263,44.3841,44.4094,75766.0
2017-03-15 15:20:00,52.65,52.65,52.61,52.64,45561.0,44.4094,44.4094,44.3757,44.401,45561.0
2017-03-15 15:25:00,52.63,52.66,52.63,52.65,33883.0,44.3925,44.4178,44.3925,44.4094,33883.0
2017-03-15 15:30:00,52.65,52.72,52.64,52.7,98024.0,44.4094,44.4685,44.401,44.4516,98024.0
2017-03-15 15:35:00,52.7,52.73,52.68,52.71,117773.0,44.4516,44.4769,44.4347,44.46,117773.0
2017-03-15 15:40:00,52.71,52.71,52.66,52.67,113081.0,44.46,44.46,44.4178,44.4263,113081.0
2017-03-15 15:45:00,52.67,52.67,52.59,52.61,245679.0,44.4263,44.4263,44.3588,44.3757,245679.0
2017-03-15 15:50:00,52.61,52.67,52.6,52.66,230346.0,44.3757,44.4263,44.3672,44.4178,230346.0
2017-03-15 15:55:00,52.66,52.68,52.62,52.63,377856.0,44.4178,44.4347,44.3841,44.3925,377856.0
2017-03-16 09:30:00,52.76,52.83,52.6,52.6,318174.0,44.5022,44.5612,44.3672,44.3672,318174.0
2017-03-16 09:35:00,52.59,52.66,52.55,52.62,295481.0,44.3588,44.4178,44.3251,44.3841,295481.0
2017-03-16 09:40:00,52.62,52.67,52.6,52.62,54348.0,44.3841,44.4263,44.3672,44.3841,54348.0
2017-03-16 09:45:00,52.62,52.62,52.52,52.55,64869.0,44.3841,44.3841,44.2998,44.3251,64869.0
2017-03-16 09:50:00,52.55,52.56,52.48,52.49,185882.0,44.3251,44.3335,44.266,44.2745,185882.0
2017-03-16 09:55:00,52.49,52.54,52.48,52.51,58648.0,44.2745,44.3166,44.266,44.2913,58648.0
2017-03-16 10:00:00,52.51,52.57,52.51,52.54,75672.0,44.2913,44.3419,44.2913,44.3166,75672.0
2017-03-16 10:05:00,52.53,52.54,52.5,52.5,34950.0,44.3082,44.3166,44.2829,44.2829,34950.0
2017-03-16 10:10:00,52.5,52.51,52.42,52.47,128253.0,44.2829,44.2913,44.2154,44.2576,128253.0
2017-03-16 10:15:00,52.46,52.46,52.36,52.37,50521.0,44.2492,44.2492,44.1648,44.1732,50521.0
2017-03-16 10:20:00,52.38,52.4,52.35,52.39,93967.0,44.1817,44.1985,44.1564,44.1901,93967.0
2017-03-16 10:25:00,52.4,52.41,52.35,52.4,31759.0,44.1985,44.207,44.1564,44.1985,31759.0
2017-03-16 10:30:00,52.4,52.45,52.4,52.44,38729.0,44.1985,44.2407,44.1985,44.2323,38729.0
2017-03-16 10:35:00,52.43,52.45,52.41,52.41,41958.0,44.2238,44.2407,44.207,44.207,41958.0
2017-03-16 10:40:00,52.42,52.44,52.4,52.43,23861.0,44.2154,44.2323,44.1985,44.2238,23861.0
2017-03-16 10:45:00,52.42,52.5,52.42,52.5,18281.0,44.2154,44.2829,44.2154,44.2829,18281.0
2017-03-16 10:50:00,52.5,52.51,52.43,52.43,22032.0,44.2829,44.2913,44.2238,44.2238,22032.0
2017-03-16 10:55:00,52.42,52.43,52.38,52.4,21794.0,44.2154,44.2238,44.1817,44.1985,21794.0
2017-03-16 11:00:00,52.4,52.41,52.29,52.32,99201.0,44.1985,44.207,44.1058,44.1311,99201.0
2017-03-16 11:05:00,52.32,52.4,52.31,52.4,75065.0,44.1311,44.1985,44.1226,44.1985,75065.0
2017-03-16 11:10:00,52.4,52.41,52.37,52.39,20043.0,44.1985,44.207,44.1732,44.1901,20043.0
2017-03-16 11:15:00,52.39,52.43,52.39,52.4,22791.0,44.1901,44.2238,44.1901,44.1985,22791.0
2017-03-16 11:20:00,52.39,52.4,52.34,52.34,26838.0,44.1901,44.1985,44.1479,44.1479,26838.0
2017-03-16 11:25:00,52.34,52.38,52.33,52.35,21621.0,44.1479,44.1817,44.1395,44.1564,21621.0
2017-03-16 11:30:00,52.35,52.38,52.33,52.33,44016.0,44.1564,44.1817,44.1395,44.1395,44016.0
2017-03-16 11:35:00,52.33,52.35,52.31,52.33,20831.0,44.1395,44.1564,44.1226,44.1395,20831.0
2017-03-16 11:40:00,52.33,52.35,52.32,52.33,57108.0,44.1395,44.1564,44.1311,44.1395,57108.0
2017-03-16 11:45:00,52.34,52.36,52.32,52.33,46237.0,44.1479,44.1648,44.1311,44.1395,46237.0
2017-03-16 11:50:00,52.33,52.37,52.33,52.36,14288.0,44.1395,44.1732,44.1395,44.1648,14288.0
2017-03-16 11:55:00,52.36,52.4,52.36,52.4,31068.0,44.1648,44.1985,44.1648,44.1985,31068.0
2017-03-16 12:00:00,52.4,52.41,52.35,52.36,21971.0,44.1985,44.207,44.1564,44.1648,21971.0
2017-03-16 12:05:00,52.36,52.36,52.32,52.34,24637.0,44.1648,44.1648,44.1311,44.1479,24637.0
2017-03-16 12:10:00,52.34,52.35,52.32,52.33,14276.0,44.1479,44.1564,44.1311,44.1395,14276.0
2017-03-16 12:15:00,52.33,52.37,52.33,52.36,11656.0,44.1395,44.1732,44.1395,44.1648,11656.0
2017-03-16 12:20:00,52.36,52.38,52.35,52.36,25006.0,44.1648,44.1817,44.1564,44.1648,25006.0
2017-03-16 12:25:00,52.37,52.4,52.36,52.38,22348.0,44.1732,44.1985,44.1648,44.1817,22348.0
2017-03-16 12:30:00,52.38,52.39,52.36,52.36,18620.0,44.1817,44.1901,44.1648,44.1648,18620.0
2017-03-16 12:35:00,52.36,52.4,52.35,52.37,70336.0,44.1648,44.1985,44.1564,44.1732,70336.0
2017-03-16 12:40:00,52.37,52.41,52.37,52.41,55379.0,44.1732,44.207,44.1732,44.207,55379.0
2017-03-16 12:45:00,52.4,52.43,52.39,52.39,24537.0,44.1985,44.2238,44.1901,44.1901,24537.0
2017-03-16 12:50:00,52.39,52.4,52.38,52.39,17535.0,44.1901,44.1985,44.1817,44.1901,17535.0
2017-03-16 12:55:00,52.39,52.41,52.37,52.41,13404.0,44.1901,44.207,44.1732,44.207,13404.0
2017-03-16 13:00:00,52.4,52.41,52.39,52.4,21941.0,44.1985,44.207,44.1901,44.1985,21941.0
2017-03-16 13:05:00,52.39,52.39,52.36,52.36,16087.0,44.1901,44.1901,44.1648,44.1648,16087.0
2017-03-16 13:10:00,52.36,52.39,52.36,52.38,64310.0,44.1648,44.1901,44.1648,44.1817,64310.0
2017-03-16 13:15:00,52.37,52.4,52.36,52.37,38969.0,44.1732,44.1985,44.1648,44.1732,38969.0
2017-03-16 13:20:00,52.37,52.37,52.35,52.35,14236.0,44.1732,44.1732,44.1564,44.1564,14236.0
2017-03-16 13:25:00,52.36,52.37,52.34,52.35,20866.0,44.1648,44.1732,44.1479,44.1564,20866.0
2017-03-16 13:30:00,52.35,52.4,52.33,52.37,86093.0,44.1564,44.1985,44.1395,44.1732,86093.0
2017-03-16 13:35:00,52.37,52.38,52.34,52.36,43694.0,44.1732,44.1817,44.1479,44.1648,43694.0
2017-03-16 13:40:00,52.36,52.4,52.34,52.39,45546.0,44.1648,44.1985,44.1479,44.1901,45546.0
2017-03-16 13:45:00,52.39,52.4,52.38,52.39,17568.0,44.1901,44.1985,44.1817,44.1901,17568.0
2017-03-16 13:50:00,52.4,52.41,52.39,52.4,22141.0,44.1985,44.207,44.1901,44.1985,22141.0
2017-03-16 13:55:00,52.4,52.4,52.37,52.39,128818.0,44.1985,44.1985,44.1732,44.1901,128818.0
2017-03-16 14:00:00,52.39,52.4,52.38,52.4,29121.0,44.1901,44.1985,44.1817,44.1985,29121.0
2017-03-16 14:05:00,52.38,52.39,52.36,52.38,37793.0,44.1817,44.1901,44.1648,44.1817,37793.0
2017-03-16 14:10:00,52.39,52.4,52.36,52.39,35569.0,44.1901,44.1985,44.1648,44.1901,35569.0
2017-03-16 14:15:00,52.38,52.38,52.33,52.33,22102.0,44.1817,44.1817,44.1395,44.1395,22102.0
2017-03-16 14:20:00,52.34,52.34,52.3,52.34,114266.0,44.1479,44.1479,44.1142,44.1479,114266.0
2017-03-16 14:25:00,52.33,52.33,52.3,52.32,27419.0,44.1395,44.1395,44.1142,44.1311,27419.0
2017-03-16 14:30:00,52.31,52.34,52.31,52.34,33767.0,44.1226,44.1479,44.1226,44.1479,33767.0
2017-03-16 14:35:00,52.34,52.34,52.3,52.3,19596.0,44.1479,44.1479,44.1142,44.1142,19596.0
2017-03-16 14:40:00,52.3,52.31,52.25,52.26,25674.0,44.1142,44.1226,44.072,44.0805,25674.0
2017-03-16 14:45:00,52.26,52.26,52.22,52.24,49774.0,44.0805,44.0805,44.0467,44.0636,49774.0
2017-03-16 14:50:00,52.24,52.25,52.21,52.23,15097.0,44.0636,44.072,44.0383,44.0551,15097.0
2017-03-16 14:55:00,52.23,52.26,52.21,52.22,46804.0,44.0551,44.0805,44.0383,44.0467,46804.0
2017-03-16 15:00:00,52.22,52.25,52.2,52.23,49320.0,44.0467,44.072,44.0298,44.0551,49320.0
2017-03-16 15:05:00,52.23,52.26,52.23,52.24,36092.0,44.0551,44.0805,44.0551,44.0636,36092.0
2017-03-16 15:10:00,52.25,52.28,52.23,52.27,23934.0,44.072,44.0973,44.0551,44.0889,23934.0
2017-03-16 15:15:00,52.27,52.3,52.27,52.29,95319.0,44.0889,44.1142,44.0889,44.1058,95319.0
2017-03-16 15:20:00,52.28,52.29,52.26,52.27,80621.0,44.0973,44.1058,44.0805,44.0889,80621.0
2017-03-16 15:25:00,52.27,52.27,52.23,52.25,63446.0,44.0889,44.0889,44.0551,44.072,63446.0
2017-03-16 15:30:00,52.25,52.27,52.23,52.27,37927.0,44.072,44.0889,44.0551,44.0889,37927.0
2017-03-16 15:35:00,52.27,52.29,52.26,52.28,42729.0,44.0889,44.1058,44.0805,44.0973,42729.0
2017-03-16 15:40:00,52.28,52.29,52.26,52.29,95893.0,44.0973,44.1058,44.0805,44.1058,95893.0
2017-03-16 15:45:00,52.29,52.29,52.26,52.27,116657.0,44.1058,44.1058,44.0805,44.0889,116657.0
2017-03-16 15:50:00,52.27,52.28,52.24,52.27,141371.0,44.0889,44.0973,44.0636,44.0889,141371.0
2017-03-16 15:55:00,52.27,52.32,52.26,52.3,430612.0,44.0889,44.1311,44.0805,44.1142,430612.0
2017-03-17 09:30:00,52.36,52.43,52.35,52.36,131040.0,44.3032,44.3624,44.2947,44.3032,131040.0
2017-03-17 09:35:00,52.37,52.49,52.37,52.46,61971.0,44.3117,44.4132,44.3117,44.3878,61971.0
2017-03-17 09:40:00,52.47,52.53,52.42,52.45,56854.0,44.3963,44.447,44.354,44.3794,56854.0
2017-03-17 09:45:00,52.47,52.49,52.43,52.47,26850.0,44.3963,44.4132,44.3624,44.3963,26850.0
2017-03-17 09:50:00,52.46,52.49,52.45,52.46,58027.0,44.3878,44.4132,44.3794,44.3878,58027.0
2017-03-17 09:55:00,52.47,52.47,52.42,52.43,21040.0,44.3963,44.3963,44.354,44.3624,21040.0
2017-03-17 10:00:00,52.44,52.46,52.43,52.46,34981.0,44.3709,44.3878,44.3624,44.3878,34981.0
2017-03-17 10:05:00,52.46,52.46,52.37,52.43,49887.0,44.3878,44.3878,44.3117,44.3624,49887.0
2017-03-17 10:10:00,52.43,52.46,52.39,52.42,50075.0,44.3624,44.3878,44.3286,44.354,50075.0
2017-03-17 10:15:00,52.43,52.44,52.42,52.42,11749.0,44.3624,44.3709,44.354,44.354,11749.0
2017-03-17 10:20:00,52.41,52.42,52.37,52.38,12096.0,44.3455,44.354,44.3117,44.3201,12096.0
2017-03-17 10:25:00,52.39,52.41,52.38,52.41,27846.0,44.3286,44.3455,44.3201,44.3455,27846.0
2017-03-17 10:30:00,52.42,52.47,52.42,52.46,18775.0,44.354,44.3963,44.354,44.3878,18775.0
2017-03-17 10:35:00,52.46,52.46,52.4,52.45,25507.0,44.3878,44.3878,44.3371,44.3794,25507.0
2017-03-17 10:40:00,52.45,52.45,52.37,52.38,25492.0,44.3794,44.3794,44.3117,44.3201,25492.0
2017-03-17 10:45:00,52.39,52.43,52.38,52.4,35389.0,44.3286,44.3624,44.3201,44.3371,35389.0
2017-03-17 10:50:00,52.4,52.42,52.39,52.41,36762.0,44.3371,44.354,44.3286,44.3455,36762.0
2017-03-17 10:55:00,52.42,52.43,52.39,52.39,22006.0,44.354,44.3624,44.3286,44.3286,22006.0
2017-03-17 11:00:00,52.39,52.39,52.31,52.32,37116.0,44.3286,44.3286,44.2609,44.2694,37116.0
2017-03-17 11:05:00,52.31,52.33,52.29,52.33,52734.0,44.2609,44.2778,44.244,44.2778,52734.0
2017-03-17 11:10:00,52.33,52.37,52.32,52.36,35332.0,44.2778,44.3117,44.2694,44.3032,35332.0
2017-03-17 11:15:00,52.36,52.36,52.34,52.34,13452.0,44.3032,44.3032,44.2863,44.2863,13452.0
2017-03-17 11:20:00,52.35,52.37,52.35,52.36,14285.0,44.2947,44.3117,44.2947,44.3032,14285.0
2017-03-17 11:25:00,52.35,52.36,52.33,52.33,25083.0,44.2947,44.3032,44.2778,44.2778,25083.0
2017-03-17 11:30:00,52.34,52.37,52.33,52.35,25460.0,44.2863,44.3117,44.2778,44.2947,25460.0
2017-03-17 11:35:00,52.35,52.36,52.33,52.35,25909.0,44.2947,44.3032,44.2778,44.2947,25909.0
2017-03-17 11:40:00,52.34,52.42,52.34,52.39,38527.0,44.2863,44.354,44.2863,44.3286,38527.0
2017-03-17 11:45:00,52.4,52.42,52.39,52.39,18174.0,44.3371,44.354,44.3286,44.3286,18174.0
2017-03-17 11:50:00,52.39,52.42,52.38,52.39,275086.0,44.3286,44.354,44.3201,44.3286,275086.0
2017-03-17 11:55:00,52.39,52.41,52.37,52.4,25035.0,44.3286,44.3455,44.3117,44.3371,25035.0
2017-03-17 12:00:00,52.4,52.41,52.38,52.38,8639.0,44.3371,44.3455,44.3201,44.3201,8639.0
2017-03-17 12:05:00,52.39,52.4,52.35,52.37,19641.0,44.3286,44.3371,44.2947,44.3117,19641.0
2017-03-17 12:10:00,52.37,52.37,52.35,52.36,17523.0,44.3117,44.3117,44.2947,44.3032,17523.0
2017-03-17 12:15:00,52.35,52.36,52.34,52.35,13150.0,44.2947,44.3032,44.2863,44.2947,13150.0
2017-03-17 12:20:00,52.35,52.37,52.34,52.36,40728.0,44.2947,44.3117,44.2863,44.3032,40728.0
2017-03-17 12:25:00,52.35,52.36,52.33,52.34,42048.0,44.2947,44.3032,44.2778,44.2863,42048.0
2017-03-17 12:30:00,52.33,52.35,52.33,52.33,9653.0,44.2778,44.2947,44.2778,44.2778,9653.0
2017-03-17 12:35:00,52.33,52.34,52.33,52.33,2800.0,44.2778,44.2863,44.2778,44.2778,2800.0
2017-03-17 12:40:00,52.34,52.35,52.32,52.35,37783.0,44.2863,44.2947,44.2694,44.2947,37783.0
2017-03-17 12:45:00,52.35,52.35,52.33,52.34,7049.0,44.2947,44.2947,44.2778,44.2863,7049.0
2017-03-17 12:50:00,52.35,52.36,52.34,52.35,6671.0,44.2947,44.3032,44.2863,44.2947,6671.0
2017-03-17 12:55:00,52.35,52.35,52.33,52.34,2983.0,44.2947,44.2947,44.2778,44.2863,2983.0
2017-03-17 13:00:00,52.34,52.37,52.34,52.37,5921.0,44.2863,44.3117,44.2863,44.3117,5921.0
2017-03-17 13:05:00,52.36,52.38,52.35,52.37,43184.0,44.3032,44.3201,44.2947,44.3117,43184.0
2017-03-17 13:10:00,52.37,52.37,52.36,52.36,6796.0,44.3117,44.3117,44.3032,44.3032,6796.0
2017-03-17 13:15:00,52.36,52.4,52.36,52.38,31264.0,44.3032,44.3371,44.3032,44.3201,31264.0
2017-03-17 13:20:00,52.39,52.4,52.37,52.39,12564.0,44.3286,44.3371,44.3117,44.3286,12564.0
2017-03-17 13:25:00,52.4,52.43,52.39,52.41,13055.0,44.3371,44.3624,44.3286,44.3455,13055.0
2017-03-17 13:30:00,52.41,52.41,52.39,52.39,12539.0,44.3455,44.3455,44.3286,44.3286,12539.0
2017-03-17 13:35:00,52.4,52.42,52.39,52.39,11285.0,44.3371,44.354,44.3286,44.3286,11285.0
2017-03-17 13:40:00,52.4,52.4,52.38,52.4,6017.0,44.3371,44.3371,44.3201,44.3371,6017.0
2017-03-17 13:45:00,52.4,52.4,52.38,52.4,10522.0,44.3371,44.3371,44.3201,44.3371,10522.0
2017-03-17 13:50:00,52.4,52.42,52.39,52.4,90935.0,44.3371,44.354,44.3286,44.3371,90935.0
2017-03-17 13:55:00,52.4,52.43,52.39,52.41,10265.0,44.3371,44.3624,44.3286,44.3455,10265.0
2017-03-17 14:00:00,52.41,52.44,52.41,52.42,48355.0,44.3455,44.3709,44.3455,44.354,48355.0
2017-03-17 14:05:00,52.43,52.44,52.41,52.42,23805.0,44.3624,44.3709,44.3455,44.354,23805.0
2017-03-17 14:10:00,52.41,52.46,52.41,52.46,65419.0,44.3455,44.3878,44.3455,44.3878,65419.0
2017-03-17 14:15:00,52.46,52.46,52.44,52.46,9578.0,44.3878,44.3878,44.3709,44.3878,9578.0
2017-03-17 14:20:00,52.46,52.47,52.41,52.42,73082.0,44.3878,44.3963,44.3455,44.354,73082.0
2017-03-17 14:25:00,52.41,52.43,52.41,52.41,12418.0,44.3455,44.3624,44.3455,44.3455,12418.0
2017-03-17 14:30:00,52.42,52.44,52.42,52.42,84404.0,44.354,44.3709,44.354,44.354,84404.0
2017-03-17 14:35:00,52.41,52.44,52.41,52.42,105473.0,44.3455,44.3709,44.3455,44.354,105473.0
2017-03-17 14:40:00,52.42,52.45,52.42,52.45,158812.0,44.354,44.3794,44.354,44.3794,158812.0
2017-03-17 14:45:00,52.44,52.45,52.42,52.43,46068.0,44.3709,44.3794,44.354,44.3624,46068.0
2017-03-17 14:50:00,52.43,52.45,52.41,52.44,192928.0,44.3624,44.3794,44.3455,44.3709,192928.0
2017-03-17 14:55:00,52.44,52.45,52.39,52.4,94105.0,44.3709,44.3794,44.3286,44.3371,94105.0
2017-03-17 15:00:00,52.4,52.42,52.39,52.41,58349.0,44.3371,44.354,44.3286,44.3455,58349.0
2017-03-17 15:05:00,52.41,52.42,52.4,52.4,36837.0,44.3455,44.354,44.3371,44.3371,36837.0
2017-03-17 15:10:00,52.41,52.41,52.36,52.37,101945.0,44.3455,44.3455,44.3032,44.3117,101945.0
2017-03-17 15:15:00,52.37,52.37,52.36,52.37,68784.0,44.3117,44.3117,44.3032,44.3117,68784.0
2017-03-17 15:20:00,52.37,52.38,52.36,52.38,34163.0,44.3117,44.3201,44.3032,44.3201,34163.0
2017-03-17 15:25:00,52.38,52.38,52.35,52.36,96204.0,44.3201,44.3201,44.2947,44.3032,96204.0
2017-03-17 15:30:00,52.36,52.37,52.31,52.32,108375.0,44.3032,44.3117,44.2609,44.2694,108375.0
2017-03-17 15:35:00,52.31,52.35,52.29,52.34,178910.0,44.2609,44.2947,44.244,44.2863,178910.0
2017-03-17 15:40:00,52.34,52.38,52.33,52.38,176424.0,44.2863,44.3201,44.2778,44.3201,176424.0
2017-03-17 15:45:00,52.38,52.4,52.37,52.39,172066.0,44.3201,44.3371,44.3117,44.3286,172066.0
2017-03-17 15:50:00,52.39,52.42,52.38,52.4,223934.0,44.3286,44.354,44.3201,44.3371,223934.0
2017-03-17 15:55:00,52.4,52.43,52.38,52.4,901368.0,44.3371,44.3624,44.3201,44.3371,901368.0
2017-03-20 09:30:00,52.38,52.5,52.18,52.24,137984.0,44.3201,44.4217,44.1509,44.2017,137984.0
2017-03-20 09:35:00,52.23,52.27,52.19,52.27,154118.0,44.1932,44.2271,44.1594,44.2271,154118.0
2017-03-20 09:40:00,52.27,52.33,52.27,52.32,44197.0,44.2271,44.2778,44.2271,44.2694,44197.0
2017-03-20 09:45:00,52.32,52.37,52.31,52.35,35405.0,44.2694,44.3117,44.2609,44.2947,35405.0
2017-03-20 09:50:00,52.35,52.37,52.28,52.28,23414.0,44.2947,44.3117,44.2355,44.2355,23414.0
2017-03-20 09:55:00,52.29,52.36,52.29,52.32,32303.0,44.244,44.3032,44.244,44.2694,32303.0
2017-03-20 10:00:00,52.32,52.33,52.3,52.33,34156.0,44.2694,44.2778,44.2524,44.2778,34156.0
2017-03-20 10:05:00,52.34,52.38,52.32,52.38,24086.0,44.2863,44.3201,44.2694,44.3201,24086.0
2017-03-20 10:10:00,52.39,52.48,52.38,52.48,64173.0,44.3286,44.4047,44.3201,44.4047,64173.0
2017-03-20 10:15:00,52.47,52.54,52.46,52.54,43922.0,44.3963,44.4555,44.3878,44.4555,43922.0
2017-03-20 10:20:00,52.55,52.55,52.49,52.5,16176.0,44.464,44.464,44.4132,44.4217,16176.0
2017-03-20 10:25:00,52.51,52.52,52.48,52.5,17807.0,44.4301,44.4386,44.4047,44.4217,17807.0
2017-03-20 10:30:00,52.5,52.51,52.44,52.44,12781.0,44.4217,44.4301,44.3709,44.3709,12781.0
2017-03-20 10:35:00,52.43,52.43,52.4,52.41,14184.0,44.3624,44.3624,44.3371,44.3455,14184.0
2017-03-20 10:40:00,52.42,52.45,52.4,52.45,9925.0,44.354,44.3794,44.3371,44.3794,9925.0
2017-03-20 10:45:00,52.44,52.47,52.42,52.46,18595.0,44.3709,44.3963,44.354,44.3878,18595.0
2017-03-20 10:50:00,52.46,52.49,52.46,52.47,32117.0,44.3878,44.4132,44.3878,44.3963,32117.0
2017-03-20 10:55:00,52.47,52.51,52.46,52.51,29489.0,44.3963,44.4301,44.3878,44.4301,29489.0
2017-03-20 11:00:00,52.51,52.54,52.51,52.52,12312.0,44.4301,44.4555,44.4301,44.4386,12312.0
2017-03-20 11:05:00,52.53,52.56,52.52,52.55,14421.0,44.447,44.4724,44.4386,44.464,14421.0
2017-03-20 11:10:00,52.55,52.55,52.48,52.49,26002.0,44.464,44.464,44.4047,44.4132,26002.0
2017-03-20 11:15:00,52.5,52.52,52.47,52.48,7908.0,44.4217,44.4386,44.3963,44.4047,7908.0
2017-03-20 11:20:00,52.48,52.49,52.45,52.49,20547.0,44.4047,44.4132,44.3794,44.4132,20547.0
2017-03-20 11:25:00,52.48,52.52,52.48,52.51,9040.0,44.4047,44.4386,44.4047,44.4301,9040.0
2017-03-20 11:30:00,52.51,52.52,52.47,52.52,10247.0,44.4301,44.4386,44.3963,44.4386,10247.0
2017-03-20 11:35:00,52.53,52.54,52.51,52.53,22958.0,44.447,44.4555,44.4301,44.447,22958.0
2017-03-20 11:40:00,52.53,52.57,52.5,52.56,31745.0,44.447,44.4809,44.4217,44.4724,31745.0
2017-03-20 11:45:00,52.57,52.59,52.57,52.57,21258.0,44.4809,44.4978,44.4809,44.4809,21258.0
2017-03-20 11:50:00,52.57,52.59,52.56,52.57,28539.0,44.4809,44.4978,44.4724,44.4809,28539.0
2017-03-20 11:55:00,52.57,52.58,52.54,52.55,18736.0,44.4809,44.4894,44.4555,44.464,18736.0
2017-03-20 12:00:00,52.56,52.58,52.53,52.54,11449.0,44.4724,44.4894,44.447,44.4555,11449.0
2017-03-20 12:05:00,52.55,52.58,52.53,52.55,161652.0,44.464,44.4894,44.447,44.464,161652.0
2017-03-20 12:10:00,52.55,52.58,52.55,52.55,9446.0,44.464,44.4894,44.464,44.464,9446.0
2017-03-20 12:15:00,52.55,52.56,52.5,52.51,14593.0,44.464,44.4724,44.4217,44.4301,14593.0
2017-03-20 12:20:00,52.51,52.56,52.5,52.55,9441.0,44.4301,44.4724,44.4217,44.464,9441.0
2017-03-20 12:25:00,52.56,52.58,52.54,52.54,31042.0,44.4724,44.4894,44.4555,44.4555,31042.0
2017-03-20 12:30:00,52.55,52.56,52.52,52.53,26586.0,44.464,44.4724,44.4386,44.447,26586.0
2017-03-20 12:35:00,52.53,52.54,52.51,52.53,12281.0,44.447,44.4555,44.4301,44.447,12281.0
2017-03-20 12:40:00,52.53,52.55,52.52,52.55,10452.0,44.447,44.464,44.4386,44.464,10452.0
2017-03-20 12:45:00,52.54,52.58,52.53,52.54,72694.0,44.4555,44.4894,44.447,44.4555,72694.0
2017-03-20 12:50:00,52.54,52.56,52.53,52.53,10629.0,44.4555,44.4724,44.447,44.447,10629.0
2017-03-20 12:55:00,52.54,52.55,52.52,52.55,12406.0,44.4555,44.464,44.4386,44.464,12406.0
2017-03-20 13:00:00,52.55,52.55,52.53,52.54,10355.0,44.464,44.464,44.447,44.4555,10355.0
2017-03-20 13:05:00,52.54,52.55,52.52,52.53,8060.0,44.4555,44.464,44.4386,44.447,8060.0
2017-03-20 13:10:00,52.53,52.56,52.52,52.55,7109.0,44.447,44.4724,44.4386,44.464,7109.0
2017-03-20 13:15:00,52.55,52.58,52.54,52.58,8385.0,44.464,44.4894,44.4555,44.4894,8385.0
2017-03-20 13:20:00,52.58,52.58,52.56,52.58,2919.0,44.4894,44.4894,44.4724,44.4894,2919.0
2017-03-20 13:25:00,52.57,52.58,52.56,52.58,6667.0,44.4809,44.4894,44.4724,44.4894,6667.0
2017-03-20 13:30:00,52.58,52.59,52.57,52.59,11367.0,44.4894,44.4978,44.4809,44.4978,11367.0
2017-03-20 13:35:00,52.59,52.59,52.54,52.54,9411.0,44.4978,44.4978,44.4555,44.4555,9411.0
2017-03-20 13:40:00,52.53,52.53,52.46,52.48,16288.0,44.447,44.447,44.3878,44.4047,16288.0
2017-03-20 13:45:00,52.48,52.5,52.46,52.49,8560.0,44.4047,44.4217,44.3878,44.4132,8560.0
2017-03-20 13:50:00,52.49,52.51,52.48,52.48,3631.0,44.4132,44.4301,44.4047,44.4047,3631.0
2017-03-20 13:55:00,52.49,52.51,52.48,52.5,8738.0,44.4132,44.4301,44.4047,44.4217,8738.0
2017-03-20 14:00:00,52.5,52.5,52.47,52.47,1899.0,44.4217,44.4217,44.3963,44.3963,1899.0
2017-03-20 14:05:00,52.48,52.54,52.47,52.53,38903.0,44.4047,44.4555,44.3963,44.447,38903.0
2017-03-20 14:10:00,52.54,52.56,52.54,52.56,22909.0,44.4555,44.4724,44.4555,44.4724,22909.0
2017-03-20 14:15:00,52.56,52.57,52.55,52.55,7228.0,44.4724,44.4809,44.464,44.464,7228.0
2017-03-20 14:20:00,52.56,52.56,52.55,52.55,49788.0,44.4724,44.4724,44.464,44.464,49788.0
2017-03-20 14:25:00,52.55,52.59,52.55,52.59,25067.0,44.464,44.4978,44.464,44.4978,25067.0
2017-03-20 14:30:00,52.58,52.6,52.57,52.59,22801.0,44.4894,44.5063,44.4809,44.4978,22801.0
2017-03-20 14:35:00,52.59,52.6,52.5,52.53,53352.0,44.4978,44.5063,44.4217,44.447,53352.0
2017-03-20 14:40:00,52.54,52.56,52.53,52.56,41765.0,44.4555,44.4724,44.447,44.4724,41765.0
2017-03-20 14:45:00,52.55,52.56,52.52,52.54,26007.0,44.464,44.4724,44.4386,44.4555,26007.0
2017-03-20 14:50:00,52.54,52.55,52.51,52.53,14291.0,44.4555,44.464,44.4301,44.447,14291.0
2017-03-20 14:55:00,52.53,52.54,52.51,52.54,19389.0,44.447,44.4555,44.4301,44.4555,19389.0
2017-03-20 15:00:00,52.53,52.55,52.52,52.54,15847.0,44.447,44.464,44.4386,44.4555,15847.0
2017-03-20 15:05:00,52.55,52.57,52.54,52.56,16934.0,44.464,44.4809,44.4555,44.4724,16934.0
2017-03-20 15:10:00,52.56,52.59,52.55,52.57,17860.0,44.4724,44.4978,44.464,44.4809,17860.0
2017-03-20 15:15:00,52.58,52.59,52.57,52.59,14534.0,44.4894,44.4978,44.4809,44.4978,14534.0
2017-03-20 15:20:00,52.59,52.6,52.58,52.59,16826.0,44.4978,44.5063,44.4894,44.4978,16826.0
2017-03-20 15:25:00,52.59,52.62,52.58,52.61,17034.0,44.4978,44.5232,44.4894,44.5147,17034.0
2017-03-20 15:30:00,52.62,52.64,52.61,52.63,37971.0,44.5232,44.5401,44.5147,44.5317,37971.0
2017-03-20 15:35:00,52.63,52.64,52.62,52.63,14804.0,44.5317,44.5401,44.5232,44.5317,14804.0
2017-03-20 15:40:00,52.63,52.65,52.61,52.63,59578.0,44.5317,44.5486,44.5147,44.5317,59578.0
2017-03-20 15:45:00,52.63,52.65,52.61,52.63,84669.0,44.5317,44.5486,44.5147,44.5317,84669.0
2017-03-20 15:50:00,52.64,52.66,52.62,52.63,79321.0,44.5401,44.557,44.5232,44.5317,79321.0
2017-03-20 15:55:00,52.63,52.64,52.61,52.62,261730.0,44.5317,44.5401,44.5147,44.5232,261730.0
2017-03-21 09:30:00,52.67,52.78,52.64,52.72,149461.0,44.5655,44.6586,44.5401,44.6078,149461.0
2017-03-21 09:35:00,52.72,52.73,52.66,52.69,84074.0,44.6078,44.6163,44.557,44.5824,84074.0
2017-03-21 09:40:00,52.7,52.76,52.67,52.75,70116.0,44.5909,44.6417,44.5655,44.6332,70116.0
2017-03-21 09:45:00,52.75,52.76,52.66,52.67,24771.0,44.6332,44.6417,44.557,44.5655,24771.0
2017-03-21 09:50:00,52.67,52.71,52.65,52.71,27308.0,44.5655,44.5994,44.5486,44.5994,27308.0
2017-03-21 09:55:00,52.72,52.76,52.7,52.71,36501.0,44.6078,44.6417,44.5909,44.5994,36501.0
2017-03-21 10:00:00,52.71,52.72,52.62,52.63,52146.0,44.5994,44.6078,44.5232,44.5317,52146.0
2017-03-21 10:05:00,52.63,52.64,52.6,52.61,28021.0,44.5317,44.5401,44.5063,44.5147,28021.0
2017-03-21 10:10:00,52.61,52.64,52.54,52.55,39989.0,44.5147,44.5401,44.4555,44.464,39989.0
2017-03-21 10:15:00,52.55,52.55,52.49,52.55,58582.0,44.464,44.464,44.4132,44.464,58582.0
2017-03-21 10:20:00,52.55,52.57,52.52,52.53,37726.0,44.464,44.4809,44.4386,44.447,37726.0
2017-03-21 10:25:00,52.53,52.54,52.45,52.45,42185.0,44.447,44.4555,44.3794,44.3794,42185.0
2017-03-21 10:30:00,52.45,52.47,52.42,52.45,27308.0,44.3794,44.3963,44.354,44.3794,27308.0
2017-03-21 10:35:00,52.44,52.51,52.44,52.5,66036.0,44.3709,44.4301,44.3709,44.4217,66036.0
2017-03-21 10:40:00,52.49,52.53,52.48,52.53,25226.0,44.4132,44.447,44.4047,44.447,25226.0
2017-03-21 10:45:00,52.52,52.52,52.44,52.45,28312.0,44.4386,44.4386,44.3709,44.3794,28312.0
2017-03-21 10:50:00,52.45,52.49,52.38,52.38,46595.0,44.3794,44.4132,44.3201,44.3201,46595.0
2017-03-21 10:55:00,52.39,52.4,52.29,52.32,77073.0,44.3286,44.3371,44.244,44.2694,77073.0
2017-03-21 11:00:00,52.32,52.33,52.29,52.29,27487.0,44.2694,44.2778,44.244,44.244,27487.0
2017-03-21 11:05:00,52.28,52.32,52.24,52.26,67899.0,44.2355,44.2694,44.2017,44.2186,67899.0
2017-03-21 11:10:00,52.27,52.33,52.27,52.27,121445.0,44.2271,44.2778,44.2271,44.2271,121445.0
2017-03-21 11:15:00,52.26,52.26,52.11,52.12,128062.0,44.2186,44.2186,44.0917,44.1001,128062.0
2017-03-21 11:20:00,52.11,52.18,52.1,52.18,51402.0,44.0917,44.1509,44.0832,44.1509,51402.0
2017-03-21 11:25:00,52.18,52.25,52.17,52.2,24187.0,44.1509,44.2101,44.1424,44.1678,24187.0
2017-03-21 11:30:00,52.21,52.21,52.1,52.11,55851.0,44.1763,44.1763,44.0832,44.0917,55851.0
2017-03-21 11:35:00,52.1,52.14,52.05,52.14,95957.0,44.0832,44.1171,44.0409,44.1171,95957.0
2017-03-21 11:40:00,52.14,52.15,52.09,52.15,36727.0,44.1171,44.1255,44.0748,44.1255,36727.0
2017-03-21 11:45:00,52.15,52.21,52.14,52.2,39899.0,44.1255,44.1763,44.1171,44.1678,39899.0
2017-03-21 11:50:00,52.21,52.26,52.21,52.25,16890.0,44.1763,44.2186,44.1763,44.2101,16890.0
2017-03-21 11:55:00,52.25,52.3,52.25,52.3,20137.0,44.2101,44.2524,44.2101,44.2524,20137.0
2017-03-21 12:00:00,52.29,52.31,52.21,52.3,113682.0,44.244,44.2609,44.1763,44.2524,113682.0
2017-03-21 12:05:00,52.3,52.36,52.28,52.32,100495.0,44.2524,44.3032,44.2355,44.2694,100495.0
2017-03-21 12:10:00,52.33,52.33,52.28,52.29,26317.0,44.2778,44.2778,44.2355,44.244,26317.0
2017-03-21 12:15:00,52.28,52.29,52.22,52.24,29104.0,44.2355,44.244,44.1847,44.2017,29104.0
2017-03-21 12:20:00,52.24,52.27,52.18,52.21,28952.0,44.2017,44.2271,44.1509,44.1763,28952.0
2017-03-21 12:25:00,52.21,52.24,52.17,52.23,68172.0,44.1763,44.2017,44.1424,44.1932,68172.0
2017-03-21 12:30:00,52.24,52.27,52.21,52.22,38038.0,44.2017,44.2271,44.1763,44.1847,38038.0
2017-03-21 12:35:00,52.23,52.23,52.18,52.2,10587.0,44.1932,44.1932,44.1509,44.1678,10587.0
2017-03-21 12:40:00,52.2,52.22,52.18,52.19,13400.0,44.1678,44.1847,44.1509,44.1594,13400.0
2017-03-21 12:45:00,52.19,52.19,52.09,52.11,206397.0,44.1594,44.1594,44.0748,44.0917,206397.0
2017-03-21 12:50:00,52.11,52.15,52.1,52.12,168583.0,44.0917,44.1255,44.0832,44.1001,168583.0
2017-03-21 12:55:00,52.12,52.14,52.08,52.08,60294.0,44.1001,44.1171,44.0663,44.0663,60294.0
2017-03-21 13:00:00,52.09,52.12,52.09,52.1,30332.0,44.0748,44.1001,44.0748,44.0832,30332.0
2017-03-21 13:05:00,52.1,52.1,52.04,52.05,22182.0,44.0832,44.0832,44.0324,44.0409,22182.0
2017-03-21 13:10:00,52.05,52.08,51.98,51.99,84429.0,44.0409,44.0663,43.9817,43.9901,84429.0
2017-03-21 13:15:00,51.98,52.02,51.98,52.01,39029.0,43.9817,44.0155,43.9817,44.0071,39029.0
2017-03-21 13:20:00,52.01,52.01,51.91,51.95,75966.0,44.0071,44.0071,43.9225,43.9563,75966.0
2017-03-21 13:25:00,51.96,51.99,51.94,51.98,410987.0,43.9648,43.9901,43.9478,43.9817,410987.0
2017-03-21 13:30:00,51.98,52.01,51.96,51.97,89990.0,43.9817,44.0071,43.9648,43.9732,89990.0
2017-03-21 13:35:00,51.97,51.97,51.9,51.92,58270.0,43.9732,43.9732,43.914,43.9309,58270.0
2017-03-21 13:40:00,51.93,51.96,51.9,51.9,45574.0,43.9394,43.9648,43.914,43.914,45574.0
2017-03-21 13:45:00,51.9,51.91,51.87,51.89,87769.0,43.914,43.9225,43.8886,43.9055,87769.0
2017-03-21 13:50:00,51.89,51.89,51.84,51.86,23741.0,43.9055,43.9055,43.8632,43.8801,23741.0
2017-03-21 13:55:00,51.86,51.86,51.79,51.8,31004.0,43.8801,43.8801,43.8209,43.8294,31004.0
2017-03-21 14:00:00,51.81,51.88,51.81,51.83,53503.0,43.8378,43.8971,43.8378,43.8548,53503.0
2017-03-21 14:05:00,51.82,51.93,51.82,51.92,74599.0,43.8463,43.9394,43.8463,43.9309,74599.0
2017-03-21 14:10:00,51.91,51.94,51.88,51.94,71651.0,43.9225,43.9478,43.8971,43.9478,71651.0
2017-03-21 14:15:00,51.93,52.0,51.9,52.0,26032.0,43.9394,43.9986,43.914,43.9986,26032.0
2017-03-21 14:20:00,51.98,52.01,51.95,51.98,30548.0,43.9817,44.0071,43.9563,43.9817,30548.0
2017-03-21 14:25:00,51.98,51.98,51.93,51.95,36988.0,43.9817,43.9817,43.9394,43.9563,36988.0
2017-03-21 14:30:00,51.95,52.03,51.94,52.03,55378.0,43.9563,44.024,43.9478,44.024,55378.0
2017-03-21 14:35:00,52.03,52.05,51.98,52.0,62644.0,44.024,44.0409,43.9817,43.9986,62644.0
2017-03-21 14:40:00,51.99,51.99,51.93,51.95,31390.0,43.9901,43.9901,43.9394,43.9563,31390.0
2017-03-21 14:45:00,51.95,51.95,51.84,51.91,88077.0,43.9563,43.9563,43.8632,43.9225,88077.0
2017-03-21 14:50:00,51.91,51.92,51.87,51.91,71036.0,43.9225,43.9309,43.8886,43.9225,71036.0
2017-03-21 14:55:00,51.91,51.97,51.9,51.93,49660.0,43.9225,43.9732,43.914,43.9394,49660.0
2017-03-21 15:00:00,51.92,51.94,51.88,51.9,42117.0,43.9309,43.9478,43.8971,43.914,42117.0
2017-03-21 15:05:00,51.9,51.97,51.89,51.94,140765.0,43.914,43.9732,43.9055,43.9478,140765.0
2017-03-21 15:10:00,51.94,51.98,51.94,51.94,48788.0,43.9478,43.9817,43.9478,43.9478,48788.0
2017-03-21 15:15:00,51.94,51.96,51.9,51.94,43377.0,43.9478,43.9648,43.914,43.9478,43377.0
2017-03-21 15:20:00,51.94,51.94,51.89,51.91,44375.0,43.9478,43.9478,43.9055,43.9225,44375.0
2017-03-21 15:25:00,51.92,51.96,51.92,51.95,96582.0,43.9309,43.9648,43.9309,43.9563,96582.0
2017-03-21 15:30:00,51.95,51.95,51.87,51.88,80360.0,43.9563,43.9563,43.8886,43.8971,80360.0
2017-03-21 15:35:00,51.88,51.9,51.8,51.8,107542.0,43.8971,43.914,43.8294,43.8294,107542.0
2017-03-21 15:40:00,51.8,51.82,51.71,51.71,151344.0,43.8294,43.8463,43.7532,43.7532,151344.0
2017-03-21 15:45:00,51.71,51.75,51.69,51.73,301075.0,43.7532,43.7871,43.7363,43.7701,301075.0
2017-03-21 15:50:00,51.73,51.75,51.67,51.74,198066.0,43.7701,43.7871,43.7194,43.7786,198066.0
2017-03-21 15:55:00,51.74,51.78,51.71,51.75,336169.0,43.7786,43.8125,43.7532,43.7871,336169.0
2017-03-22 09:30:00,51.71,51.77,51.57,51.62,255807.0,43.7532,43.804,43.6348,43.6771,255807.0
2017-03-22 09:35:00,51.63,51.72,51.58,51.65,295172.0,43.6855,43.7617,43.6432,43.7025,295172.0
2017-03-22 09:40:00,51.65,51.73,51.64,51.7,100457.0,43.7025,43.7701,43.694,43.7448,100457.0
2017-03-22 09:45:00,51.7,51.83,51.7,51.76,207722.0,43.7448,43.8548,43.7448,43.7955,207722.0
2017-03-22 09:50:00,51.76,51.76,51.64,51.64,88039.0,43.7955,43.7955,43.694,43.694,88039.0
2017-03-22 09:55:00,51.64,51.64,51.55,51.58,52246.0,43.694,43.694,43.6178,43.6432,52246.0
2017-03-22 10:00:00,51.59,51.64,51.56,51.58,118943.0,43.6517,43.694,43.6263,43.6432,118943.0
2017-03-22 10:05:00,51.57,51.6,51.54,51.6,41521.0,43.6348,43.6602,43.6094,43.6602,41521.0
2017-03-22 10:10:00,51.6,51.61,51.48,51.5,54278.0,43.6602,43.6686,43.5586,43.5755,54278.0
2017-03-22 10:15:00,51.5,51.53,51.49,51.52,60120.0,43.5755,43.6009,43.5671,43.5925,60120.0
2017-03-22 10:20:00,51.51,51.53,51.46,51.48,142514.0,43.584,43.6009,43.5417,43.5586,142514.0
2017-03-22 10:25:00,51.48,51.52,51.45,51.46,92902.0,43.5586,43.5925,43.5332,43.5417,92902.0
2017-03-22 10:30:00,51.46,51.46,51.37,51.4,42421.0,43.5417,43.5417,43.4655,43.4909,42421.0
2017-03-22 10:35:00,51.39,51.56,51.39,51.53,141338.0,43.4825,43.6263,43.4825,43.6009,141338.0
2017-03-22 10:40:00,51.53,51.6,51.53,51.54,269666.0,43.6009,43.6602,43.6009,43.6094,269666.0
2017-03-22 10:45:00,51.54,51.54,51.48,51.51,104565.0,43.6094,43.6094,43.5586,43.584,104565.0
2017-03-22 10:50:00,51.51,51.63,51.5,51.61,112517.0,43.584,43.6855,43.5755,43.6686,112517.0
2017-03-22 10:55:00,51.6,51.63,51.55,51.62,107769.0,43.6602,43.6855,43.6178,43.6771,107769.0
2017-03-22 11:00:00,51.61,51.62,51.53,51.55,79804.0,43.6686,43.6771,43.6009,43.6178,79804.0
2017-03-22 11:05:00,51.55,51.6,51.54,51.56,101019.0,43.6178,43.6602,43.6094,43.6263,101019.0
2017-03-22 11:10:00,51.57,51.59,51.53,51.55,97244.0,43.6348,43.6517,43.6009,43.6178,97244.0
2017-03-22 11:15:00,51.56,51.75,51.55,51.73,198171.0,43.6263,43.7871,43.6178,43.7701,198171.0
2017-03-22 11:20:00,51.74,51.84,51.73,51.83,129076.0,43.7786,43.8632,43.7701,43.8548,129076.0
2017-03-22 11:25:00,51.82,51.82,51.77,51.78,60881.0,43.8463,43.8463,43.804,43.8125,60881.0
2017-03-22 11:30:00,51.78,51.8,51.75,51.78,112576.0,43.8125,43.8294,43.7871,43.8125,112576.0
2017-03-22 11:35:00,51.78,51.83,51.77,51.8,75215.0,43.8125,43.8548,43.804,43.8294,75215.0
2017-03-22 11:40:00,51.81,51.89,51.81,51.88,81318.0,43.8378,43.9055,43.8378,43.8971,81318.0
2017-03-22 11:45:00,51.88,51.9,51.85,51.88,54700.0,43.8971,43.914,43.8717,43.8971,54700.0
2017-03-22 11:50:00,51.88,51.9,51.83,51.84,54301.0,43.8971,43.914,43.8548,43.8632,54301.0
2017-03-22 11:55:00,51.83,51.86,51.82,51.82,72919.0,43.8548,43.8801,43.8463,43.8463,72919.0
2017-03-22 12:00:00,51.82,51.86,51.79,51.86,94448.0,43.8463,43.8801,43.8209,43.8801,94448.0
2017-03-22 12:05:00,51.86,51.86,51.81,51.81,23248.0,43.8801,43.8801,43.8378,43.8378,23248.0
2017-03-22 12:10:00,51.81,51.82,51.77,51.77,31805.0,43.8378,43.8463,43.804,43.804,31805.0
2017-03-22 12:15:00,51.77,51.8,51.76,51.76,100673.0,43.804,43.8294,43.7955,43.7955,100673.0
2017-03-22 12:20:00,51.76,51.79,51.73,51.75,15508.0,43.7955,43.8209,43.7701,43.7871,15508.0
2017-03-22 12:25:00,51.75,51.76,51.72,51.76,12595.0,43.7871,43.7955,43.7617,43.7955,12595.0
2017-03-22 12:30:00,51.76,51.79,51.75,51.78,52304.0,43.7955,43.8209,43.7871,43.8125,52304.0
2017-03-22 12:35:00,51.78,51.78,51.73,51.73,43065.0,43.8125,43.8125,43.7701,43.7701,43065.0
2017-03-22 12:40:00,51.73,51.75,51.72,51.73,22840.0,43.7701,43.7871,43.7617,43.7701,22840.0
2017-03-22 12:45:00,51.74,51.75,51.72,51.72,7208.0,43.7786,43.7871,43.7617,43.7617,7208.0
2017-03-22 12:50:00,51.72,51.72,51.66,51.67,13941.0,43.7617,43.7617,43.7109,43.7194,13941.0
2017-03-22 12:55:00,51.69,51.73,51.69,51.7,21574.0,43.7363,43.7701,43.7363,43.7448,21574.0
2017-03-22 13:00:00,51.7,51.71,51.62,51.69,109550.0,43.7448,43.7532,43.6771,43.7363,109550.0
2017-03-22 13:05:00,51.68,51.69,51.65,51.67,22094.0,43.7278,43.7363,43.7025,43.7194,22094.0
2017-03-22 13:10:00,51.66,51.68,51.65,51.66,36828.0,43.7109,43.7278,43.7025,43.7109,36828.0
2017-03-22 13:15:00,51.65,51.77,51.65,51.75,32355.0,43.7025,43.804,43.7025,43.7871,32355.0
2017-03-22 13:20:00,51.76,51.78,51.72,51.74,50303.0,43.7955,43.8125,43.7617,43.7786,50303.0
2017-03-22 13:25:00,51.74,51.74,51.7,51.74,21845.0,43.7786,43.7786,43.7448,43.7786,21845.0
2017-03-22 13:30:00,51.74,51.79,51.74,51.79,15897.0,43.7786,43.8209,43.7786,43.8209,15897.0
2017-03-22 13:35:00,51.79,51.8,51.76,51.78,15819.0,43.8209,43.8294,43.7955,43.8125,15819.0
2017-03-22 13:40:00,51.78,51.79,51.74,51.74,88403.0,43.8125,43.8209,43.7786,43.7786,88403.0
2017-03-22 13:45:00,51.75,51.76,51.68,51.72,64800.0,43.7871,43.7955,43.7278,43.7617,64800.0
2017-03-22 13:50:00,51.72,51.72,51.68,51.69,8391.0,43.7617,43.7617,43.7278,43.7363,8391.0
2017-03-22 13:55:00,51.7,51.7,51.65,51.66,13505.0,43.7448,43.7448,43.7025,43.7109,13505.0
2017-03-22 14:00:00,51.65,51.74,51.65,51.74,22472.0,43.7025,43.7786,43.7025,43.7786,22472.0
2017-03-22 14:05:00,51.75,51.76,51.73,51.75,17208.0,43.7871,43.7955,43.7701,43.7871,17208.0
2017-03-22 14:10:00,51.75,51.78,51.73,51.73,28790.0,43.7871,43.8125,43.7701,43.7701,28790.0
2017-03-22 14:15:00,51.73,51.74,51.69,51.69,14312.0,43.7701,43.7786,43.7363,43.7363,14312.0
2017-03-22 14:20:00,51.69,51.72,51.69,51.72,8880.0,43.7363,43.7617,43.7363,43.7617,8880.0
2017-03-22 14:25:00,51.72,51.73,51.67,51.69,5868.0,43.7617,43.7701,43.7194,43.7363,5868.0
2017-03-22 14:30:00,51.68,51.71,51.67,51.7,11429.0,43.7278,43.7532,43.7194,43.7448,11429.0
2017-03-22 14:35:00,51.7,51.72,51.69,51.72,20396.0,43.7448,43.7617,43.7363,43.7617,20396.0
2017-03-22 14:40:00,51.73,51.74,51.72,51.74,19147.0,43.7701,43.7786,43.7617,43.7786,19147.0
2017-03-22 14:45:00,51.73,51.75,51.7,51.73,7673.0,43.7701,43.7871,43.7448,43.7701,7673.0
2017-03-22 14:50:00,51.74,51.75,51.71,51.72,11976.0,43.7786,43.7871,43.7532,43.7617,11976.0
2017-03-22 14:55:00,51.72,51.73,51.7,51.72,20831.0,43.7617,43.7701,43.7448,43.7617,20831.0
2017-03-22 15:00:00,51.72,51.73,51.7,51.72,22507.0,43.7617,43.7701,43.7448,43.7617,22507.0
2017-03-22 15:05:00,51.73,51.75,51.72,51.75,28278.0,43.7701,43.7871,43.7617,43.7871,28278.0
2017-03-22 15:10:00,51.73,51.78,51.73,51.77,13972.0,43.7701,43.8125,43.7701,43.804,13972.0
2017-03-22 15:15:00,51.78,51.86,51.78,51.84,203344.0,43.8125,43.8801,43.8125,43.8632,203344.0
2017-03-22 15:20:00,51.85,51.9,51.85,51.86,20889.0,43.8717,43.914,43.8717,43.8801,20889.0
2017-03-22 15:25:00,51.86,51.88,51.85,51.86,38994.0,43.8801,43.8971,43.8717,43.8801,38994.0
2017-03-22 15:30:00,51.86,51.87,51.83,51.84,72735.0,43.8801,43.8886,43.8548,43.8632,72735.0
2017-03-22 15:35:00,51.84,51.85,51.8,51.82,50745.0,43.8632,43.8717,43.8294,43.8463,50745.0
2017-03-22 15:40:00,51.82,51.88,51.81,51.83,88104.0,43.8463,43.8971,43.8378,43.8548,88104.0
2017-03-22 15:45:00,51.83,51.87,51.83,51.87,59592.0,43.8548,43.8886,43.8548,43.8886,59592.0
2017-03-22 15:50:00,51.87,51.91,51.86,51.91,113106.0,43.8886,43.9225,43.8801,43.9225,113106.0
2017-03-22 15:55:00,51.9,51.94,51.88,51.9,222329.0,43.914,43.9478,43.8971,43.914,222329.0
2017-03-23 09:30:00,51.82,51.9,51.7,51.73,113331.0,43.8463,43.914,43.7448,43.7701,113331.0
2017-03-23 09:35:00,51.73,51.91,51.7,51.86,176437.0,43.7701,43.9225,43.7448,43.8801,176437.0
2017-03-23 09:40:00,51.86,51.94,51.86,51.92,65629.0,43.8801,43.9478,43.8801,43.9309,65629.0
2017-03-23 09:45:00,51.92,51.92,51.8,51.84,38311.0,43.9309,43.9309,43.8294,43.8632,38311.0
2017-03-23 09:50:00,51.84,51.86,51.81,51.83,30978.0,43.8632,43.8801,43.8378,43.8548,30978.0
2017-03-23 09:55:00,51.83,51.87,51.8,51.81,121600.0,43.8548,43.8886,43.8294,43.8378,121600.0
2017-03-23 10:00:00,51.82,51.88,51.82,51.85,154722.0,43.8463,43.8971,43.8463,43.8717,154722.0
2017-03-23 10:05:00,51.85,51.85,51.79,51.8,50475.0,43.8717,43.8717,43.8209,43.8294,50475.0
2017-03-23 10:10:00,51.8,51.85,51.78,51.85,19077.0,43.8294,43.8717,43.8125,43.8717,19077.0
2017-03-23 10:15:00,51.86,51.87,51.8,51.82,29775.0,43.8801,43.8886,43.8294,43.8463,29775.0
2017-03-23 10:20:00,51.83,51.89,51.83,51.89,49984.0,43.8548,43.9055,43.8548,43.9055,49984.0
2017-03-23 10:25:00,51.88,51.88,51.84,51.85,15033.0,43.8971,43.8971,43.8632,43.8717,15033.0
2017-03-23 10:30:00,51.86,51.88,51.83,51.87,25474.0,43.8801,43.8971,43.8548,43.8886,25474.0
2017-03-23 10:35:00,51.88,51.98,51.87,51.97,88467.0,43.8971,43.9817,43.8886,43.9732,88467.0
2017-03-23 10:40:00,51.96,52.0,51.94,51.96,85030.0,43.9648,43.9986,43.9478,43.9648,85030.0
2017-03-23 10:45:00,51.96,52.0,51.95,51.99,13481.0,43.9648,43.9986,43.9563,43.9901,13481.0
2017-03-23 10:50:00,51.99,52.02,51.97,52.02,54974.0,43.9901,44.0155,43.9732,44.0155,54974.0
2017-03-23 10:55:00,52.03,52.04,51.95,51.95,28265.0,44.024,44.0324,43.9563,43.9563,28265.0
2017-03-23 11:00:00,51.96,51.99,51.96,51.97,44411.0,43.9648,43.9901,43.9648,43.9732,44411.0
2017-03-23 11:05:00,51.96,52.01,51.96,52.01,62146.0,43.9648,44.0071,43.9648,44.0071,62146.0
2017-03-23 11:10:00,52.0,52.06,51.99,52.06,38137.0,43.9986,44.0494,43.9901,44.0494,38137.0
2017-03-23 11:15:00,52.07,52.12,52.07,52.09,74025.0,44.0578,44.1001,44.0578,44.0748,74025.0
2017-03-23 11:20:00,52.08,52.11,52.05,52.08,15425.0,44.0663,44.0917,44.0409,44.0663,15425.0
2017-03-23 11:25:00,52.08,52.09,52.05,52.06,11328.0,44.0663,44.0748,44.0409,44.0494,11328.0
2017-03-23 11:30:00,52.06,52.07,52.05,52.05,31764.0,44.0494,44.0578,44.0409,44.0409,31764.0
2017-03-23 11:35:00,52.05,52.08,52.03,52.08,20882.0,44.0409,44.0663,44.024,44.0663,20882.0
2017-03-23 11:40:00,52.08,52.08,52.06,52.07,33071.0,44.0663,44.0663,44.0494,44.0578,33071.0
2017-03-23 11:45:00,52.07,52.07,52.03,52.05,19157.0,44.0578,44.0578,44.024,44.0409,19157.0
2017-03-23 11:50:00,52.05,52.05,52.01,52.02,10990.0,44.0409,44.0409,44.0071,44.0155,10990.0
2017-03-23 11:55:00,52.01,52.03,51.99,52.0,21033.0,44.0071,44.024,43.9901,43.9986,21033.0
2017-03-23 12:00:00,52.0,52.01,51.98,52.0,38948.0,43.9986,44.0071,43.9817,43.9986,38948.0
2017-03-23 12:05:00,52.01,52.04,52.01,52.03,20147.0,44.0071,44.0324,44.0071,44.024,20147.0
2017-03-23 12:10:00,52.03,52.03,51.99,52.01,33329.0,44.024,44.024,43.9901,44.0071,33329.0
2017-03-23 12:15:00,52.01,52.09,52.01,52.08,12474.0,44.0071,44.0748,44.0071,44.0663,12474.0
2017-03-23 12:20:00,52.08,52.09,52.06,52.09,10053.0,44.0663,44.0748,44.0494,44.0748,10053.0
2017-03-23 12:25:00,52.08,52.09,52.07,52.08,13794.0,44.0663,44.0748,44.0578,44.0663,13794.0
2017-03-23 12:30:00,52.08,52.1,52.04,52.1,22870.0,44.0663,44.0832,44.0324,44.0832,22870.0
2017-03-23 12:35:00,52.09,52.1,52.07,52.07,9969.0,44.0748,44.0832,44.0578,44.0578,9969.0
2017-03-23 12:40:00,52.07,52.12,52.07,52.12,52424.0,44.0578,44.1001,44.0578,44.1001,52424.0
2017-03-23 12:45:00,52.11,52.13,52.1,52.11,32356.0,44.0917,44.1086,44.0832,44.0917,32356.0
2017-03-23 12:50:00,52.11,52.11,52.07,52.07,20251.0,44.0917,44.0917,44.0578,44.0578,20251.0
2017-03-23 12:55:00,52.08,52.15,52.08,52.13,23848.0,44.0663,44.1255,44.0663,44.1086,23848.0
2017-03-23 13:00:00,52.13,52.13,52.01,52.01,65803.0,44.1086,44.1086,44.0071,44.0071,65803.0
2017-03-23 13:05:00,52.01,52.04,51.96,51.96,87272.0,44.0071,44.0324,43.9648,43.9648,87272.0
2017-03-23 13:10:00,51.96,52.01,51.94,51.98,78970.0,43.9648,44.0071,43.9478,43.9817,78970.0
2017-03-23 13:15:00,51.97,52.01,51.96,51.99,42311.0,43.9732,44.0071,43.9648,43.9901,42311.0
2017-03-23 13:20:00,51.99,52.03,51.99,52.02,21569.0,43.9901,44.024,43.9901,44.0155,21569.0
2017-03-23 13:25:00,52.01,52.03,51.96,51.97,22064.0,44.0071,44.024,43.9648,43.9732,22064.0
2017-03-23 13:30:00,51.96,52.02,51.95,52.0,50680.0,43.9648,44.0155,43.9563,43.9986,50680.0
2017-03-23 13:35:00,52.0,52.04,51.99,52.0,25776.0,43.9986,44.0324,43.9901,43.9986,25776.0
2017-03-23 13:40:00,51.99,52.07,51.98,52.04,39549.0,43.9901,44.0578,43.9817,44.0324,39549.0
2017-03-23 13:45:00,52.04,52.08,52.04,52.06,21339.0,44.0324,44.0663,44.0324,44.0494,21339.0
2017-03-23 13:50:00,52.06,52.08,52.05,52.08,6109.0,44.0494,44.0663,44.0409,44.0663,6109.0
2017-03-23 13:55:00,52.07,52.08,52.06,52.07,11739.0,44.0578,44.0663,44.0494,44.0578,11739.0
2017-03-23 14:00:00,52.07,52.07,52.04,52.06,11921.0,44.0578,44.0578,44.0324,44.0494,11921.0
2017-03-23 14:05:00,52.07,52.08,52.05,52.08,14702.0,44.0578,44.0663,44.0409,44.0663,14702.0
2017-03-23 14:10:00,52.07,52.08,52.05,52.06,12365.0,44.0578,44.0663,44.0409,44.0494,12365.0
2017-03-23 14:15:00,52.06,52.07,52.03,52.06,18349.0,44.0494,44.0578,44.024,44.0494,18349.0
2017-03-23 14:20:00,52.06,52.06,52.05,52.05,10710.0,44.0494,44.0494,44.0409,44.0409,10710.0
2017-03-23 14:25:00,52.05,52.06,52.03,52.03,24664.0,44.0409,44.0494,44.024,44.024,24664.0
2017-03-23 14:30:00,52.02,52.04,52.01,52.03,16075.0,44.0155,44.0324,44.0071,44.024,16075.0
2017-03-23 14:35:00,52.03,52.05,51.98,52.04,43695.0,44.024,44.0409,43.9817,44.0324,43695.0
2017-03-23 14:40:00,52.05,52.09,52.05,52.09,48015.0,44.0409,44.0748,44.0409,44.0748,48015.0
2017-03-23 14:45:00,52.09,52.13,52.06,52.13,14927.0,44.0748,44.1086,44.0494,44.1086,14927.0
2017-03-23 14:50:00,52.12,52.21,52.12,52.21,29770.0,44.1001,44.1763,44.1001,44.1763,29770.0
2017-03-23 14:55:00,52.21,52.28,52.2,52.2,29832.0,44.1763,44.2355,44.1678,44.1678,29832.0
2017-03-23 15:00:00,52.2,52.21,52.16,52.18,57136.0,44.1678,44.1763,44.134,44.1509,57136.0
2017-03-23 15:05:00,52.18,52.23,52.17,52.21,36986.0,44.1509,44.1932,44.1424,44.1763,36986.0
2017-03-23 15:10:00,52.21,52.22,52.16,52.2,109222.0,44.1763,44.1847,44.134,44.1678,109222.0
2017-03-23 15:15:00,52.2,52.22,52.12,52.14,104217.0,44.1678,44.1847,44.1001,44.1171,104217.0
2017-03-23 15:20:00,52.14,52.2,52.14,52.16,62800.0,44.1171,44.1678,44.1171,44.134,62800.0
2017-03-23 15:25:00,52.15,52.17,52.09,52.09,77055.0,44.1255,44.1424,44.0748,44.0748,77055.0
2017-03-23 15:30:00,52.1,52.11,52.0,52.03,134507.0,44.0832,44.0917,43.9986,44.024,134507.0
2017-03-23 15:35:00,52.03,52.11,52.03,52.11,83130.0,44.024,44.0917,44.024,44.0917,83130.0
2017-03-23 15:40:00,52.11,52.12,52.05,52.05,104596.0,44.0917,44.1001,44.0409,44.0409,104596.0
2017-03-23 15:45:00,52.05,52.15,52.04,52.13,208920.0,44.0409,44.1255,44.0324,44.1086,208920.0
2017-03-23 15:50:00,52.13,52.14,52.06,52.13,156734.0,44.1086,44.1171,44.0494,44.1086,156734.0
2017-03-23 15:55:00,52.12,52.17,52.08,52.13,560012.0,44.1001,44.1424,44.0663,44.1086,560012.0
2017-03-24 09:30:00,52.09,52.14,52.08,52.12,66545.0,44.0748,44.1171,44.0663,44.1001,66545.0
2017-03-24 09:35:00,52.11,52.19,52.09,52.19,110548.0,44.0917,44.1594,44.0748,44.1594,110548.0
2017-03-24 09:40:00,52.19,52.23,52.13,52.19,55542.0,44.1594,44.1932,44.1086,44.1594,55542.0
2017-03-24 09:45:00,52.2,52.2,52.15,52.17,95166.0,44.1678,44.1678,44.1255,44.1424,95166.0
2017-03-24 09:50:00,52.18,52.18,52.11,52.12,70459.0,44.1509,44.1509,44.0917,44.1001,70459.0
2017-03-24 09:55:00,52.12,52.15,52.11,52.14,30701.0,44.1001,44.1255,44.0917,44.1171,30701.0
2017-03-24 10:00:00,52.15,52.15,52.11,52.11,21117.0,44.1255,44.1255,44.0917,44.0917,21117.0
2017-03-24 10:05:00,52.1,52.1,52.07,52.09,26313.0,44.0832,44.0832,44.0578,44.0748,26313.0
2017-03-24 10:10:00,52.09,52.1,52.05,52.1,38265.0,44.0748,44.0832,44.0409,44.0832,38265.0
2017-03-24 10:15:00,52.11,52.13,52.1,52.1,19529.0,44.0917,44.1086,44.0832,44.0832,19529.0
2017-03-24 10:20:00,52.1,52.1,52.03,52.07,14966.0,44.0832,44.0832,44.024,44.0578,14966.0
2017-03-24 10:25:00,52.07,52.08,52.01,52.07,25610.0,44.0578,44.0663,44.0071,44.0578,25610.0
2017-03-24 10:30:00,52.08,52.11,52.05,52.06,44364.0,44.0663,44.0917,44.0409,44.0494,44364.0
2017-03-24 10:35:00,52.05,52.05,52.02,52.02,8870.0,44.0409,44.0409,44.0155,44.0155,8870.0
2017-03-24 10:40:00,52.03,52.07,52.03,52.05,19209.0,44.024,44.0578,44.024,44.0409,19209.0
2017-03-24 10:45:00,52.04,52.09,52.02,52.09,35795.0,44.0324,44.0748,44.0155,44.0748,35795.0
2017-03-24 10:50:00,52.08,52.12,52.06,52.1,25769.0,44.0663,44.1001,44.0494,44.0832,25769.0
2017-03-24 10:55:00,52.11,52.15,52.1,52.11,101213.0,44.0917,44.1255,44.0832,44.0917,101213.0
2017-03-24 11:00:00,52.12,52.12,52.08,52.11,51162.0,44.1001,44.1001,44.0663,44.0917,51162.0
2017-03-24 11:05:00,52.11,52.13,52.07,52.08,20359.0,44.0917,44.1086,44.0578,44.0663,20359.0
2017-03-24 11:10:00,52.08,52.08,52.04,52.05,16491.0,44.0663,44.0663,44.0324,44.0409,16491.0
2017-03-24 11:15:00,52.05,52.07,52.05,52.06,12771.0,44.0409,44.0578,44.0409,44.0494,12771.0
2017-03-24 11:20:00,52.06,52.07,52.03,52.03,12523.0,44.0494,44.0578,44.024,44.024,12523.0
2017-03-24 11:25:00,52.03,52.04,52.0,52.0,10031.0,44.024,44.0324,43.9986,43.9986,10031.0
2017-03-24 11:30:00,52.0,52.05,52.0,52.04,7092.0,43.9986,44.0409,43.9986,44.0324,7092.0
2017-03-24 11:35:00,52.06,52.07,52.03,52.03,30554.0,44.0494,44.0578,44.024,44.024,30554.0
2017-03-24 11:40:00,52.03,52.04,52.01,52.01,7555.0,44.024,44.0324,44.0071,44.0071,7555.0
2017-03-24 11:45:00,52.01,52.02,51.99,52.01,14227.0,44.0071,44.0155,43.9901,44.0071,14227.0
2017-03-24 11:50:00,52.02,52.07,52.02,52.04,10537.0,44.0155,44.0578,44.0155,44.0324,10537.0
2017-03-24 11:55:00,52.05,52.06,52.02,52.04,14917.0,44.0409,44.0494,44.0155,44.0324,14917.0
2017-03-24 12:00:00,52.04,52.07,52.04,52.07,34344.0,44.0324,44.0578,44.0324,44.0578,34344.0
2017-03-24 12:05:00,52.07,52.08,52.05,52.07,13232.0,44.0578,44.0663,44.0409,44.0578,13232.0
2017-03-24 12:10:00,52.07,52.08,51.95,51.99,160076.0,44.0578,44.0663,43.9563,43.9901,160076.0
2017-03-24 12:15:00,51.98,52.0,51.95,51.96,17764.0,43.9817,43.9986,43.9563,43.9648,17764.0
2017-03-24 12:20:00,51.94,51.95,51.89,51.91,273995.0,43.9478,43.9563,43.9055,43.9225,273995.0
2017-03-24 12:25:00,51.9,51.97,51.87,51.94,220234.0,43.914,43.9732,43.8886,43.9478,220234.0
2017-03-24 12:30:00,51.95,51.97,51.92,51.93,26465.0,43.9563,43.9732,43.9309,43.9394,26465.0
2017-03-24 12:35:00,51.92,51.96,51.92,51.96,29597.0,43.9309,43.9648,43.9309,43.9648,29597.0
2017-03-24 12:40:00,51.95,51.98,51.94,51.97,36859.0,43.9563,43.9817,43.9478,43.9732,36859.0
2017-03-24 12:45:00,51.96,51.98,51.94,51.95,39817.0,43.9648,43.9817,43.9478,43.9563,39817.0
2017-03-24 12:50:00,51.94,51.95,51.88,51.93,87516.0,43.9478,43.9563,43.8971,43.9394,87516.0
2017-03-24 12:55:00,51.92,51.93,51.84,51.87,200803.0,43.9309,43.9394,43.8632,43.8886,200803.0
2017-03-24 13:00:00,51.87,51.9,51.87,51.88,12506.0,43.8886,43.914,43.8886,43.8971,12506.0
2017-03-24 13:05:00,51.87,51.87,51.8,51.82,54035.0,43.8886,43.8886,43.8294,43.8463,54035.0
2017-03-24 13:10:00,51.82,51.84,51.79,51.84,26439.0,43.8463,43.8632,43.8209,43.8632,26439.0
2017-03-24 13:15:00,51.83,51.85,51.82,51.83,19184.0,43.8548,43.8717,43.8463,43.8548,19184.0
2017-03-24 13:20:00,51.82,51.86,51.81,51.85,23530.0,43.8463,43.8801,43.8378,43.8717,23530.0
2017-03-24 13:25:00,51.85,51.9,51.84,51.88,39027.0,43.8717,43.914,43.8632,43.8971,39027.0
2017-03-24 13:30:00,51.88,51.89,51.84,51.86,14701.0,43.8971,43.9055,43.8632,43.8801,14701.0
2017-03-24 13:35:00,51.86,51.86,51.81,51.82,13145.0,43.8801,43.8801,43.8378,43.8463,13145.0
2017-03-24 13:40:00,51.82,51.85,51.81,51.82,8774.0,43.8463,43.8717,43.8378,43.8463,8774.0
2017-03-24 13:45:00,51.82,51.83,51.8,51.83,14456.0,43.8463,43.8548,43.8294,43.8548,14456.0
2017-03-24 13:50:00,51.82,51.83,51.78,51.79,17669.0,43.8463,43.8548,43.8125,43.8209,17669.0
2017-03-24 13:55:00,51.79,51.8,51.73,51.75,37899.0,43.8209,43.8294,43.7701,43.7871,37899.0
2017-03-24 14:00:00,51.76,51.79,51.75,51.76,51216.0,43.7955,43.8209,43.7871,43.7955,51216.0
2017-03-24 14:05:00,51.76,51.78,51.73,51.74,34618.0,43.7955,43.8125,43.7701,43.7786,34618.0
2017-03-24 14:10:00,51.73,51.75,51.7,51.7,33319.0,43.7701,43.7871,43.7448,43.7448,33319.0
2017-03-24 14:15:00,51.7,51.73,51.67,51.73,19032.0,43.7448,43.7701,43.7194,43.7701,19032.0
2017-03-24 14:20:00,51.73,51.74,51.71,51.72,20574.0,43.7701,43.7786,43.7532,43.7617,20574.0
2017-03-24 14:25:00,51.72,51.74,51.7,51.71,22831.0,43.7617,43.7786,43.7448,43.7532,22831.0
2017-03-24 14:30:00,51.72,51.73,51.7,51.71,18410.0,43.7617,43.7701,43.7448,43.7532,18410.0
2017-03-24 14:35:00,51.71,51.71,51.68,51.68,32885.0,43.7532,43.7532,43.7278,43.7278,32885.0
2017-03-24 14:40:00,51.68,51.68,51.64,51.64,52969.0,43.7278,43.7278,43.694,43.694,52969.0
2017-03-24 14:45:00,51.64,51.65,51.59,51.62,48074.0,43.694,43.7025,43.6517,43.6771,48074.0
2017-03-24 14:50:00,51.62,51.63,51.55,51.56,33692.0,43.6771,43.6855,43.6178,43.6263,33692.0
2017-03-24 14:55:00,51.57,51.59,51.56,51.57,28514.0,43.6348,43.6517,43.6263,43.6348,28514.0
2017-03-24 15:00:00,51.58,51.59,51.49,51.53,60254.0,43.6432,43.6517,43.5671,43.6009,60254.0
2017-03-24 15:05:00,51.53,51.55,51.49,51.55,59507.0,43.6009,43.6178,43.5671,43.6178,59507.0
2017-03-24 15:10:00,51.55,51.55,51.5,51.51,53067.0,43.6178,43.6178,43.5755,43.584,53067.0
2017-03-24 15:15:00,51.51,51.52,51.46,51.47,126132.0,43.584,43.5925,43.5417,43.5502,126132.0
2017-03-24 15:20:00,51.48,51.54,51.47,51.52,125699.0,43.5586,43.6094,43.5502,43.5925,125699.0
2017-03-24 15:25:00,51.53,51.55,51.51,51.54,80593.0,43.6009,43.6178,43.584,43.6094,80593.0
2017-03-24 15:30:00,51.53,51.55,51.44,51.54,412951.0,43.6009,43.6178,43.5248,43.6094,412951.0
2017-03-24 15:35:00,51.54,51.7,51.51,51.7,382925.0,43.6094,43.7448,43.584,43.7448,382925.0
2017-03-24 15:40:00,51.69,51.76,51.69,51.71,355024.0,43.7363,43.7955,43.7363,43.7532,355024.0
2017-03-24 15:45:00,51.7,51.7,51.55,51.59,465087.0,43.7448,43.7448,43.6178,43.6517,465087.0
2017-03-24 15:50:00,51.59,51.72,51.59,51.68,299017.0,43.6517,43.7617,43.6517,43.7278,299017.0
2017-03-24 15:55:00,51.68,51.7,51.6,51.64,499057.0,43.7278,43.7448,43.6602,43.694,499057.0
2017-03-27 09:30:00,51.17,51.24,51.04,51.16,232769.0,43.2963,43.3555,43.1863,43.2879,232769.0
2017-03-27 09:35:00,51.16,51.2,51.08,51.14,179373.0,43.2879,43.3217,43.2202,43.2709,179373.0
2017-03-27 09:40:00,51.14,51.16,51.07,51.13,191870.0,43.2709,43.2879,43.2117,43.2625,191870.0
2017-03-27 09:45:00,51.12,51.25,51.1,51.21,314324.0,43.254,43.364,43.2371,43.3302,314324.0
2017-03-27 09:50:00,51.22,51.32,51.2,51.22,74865.0,43.3386,43.4232,43.3217,43.3386,74865.0
2017-03-27 09:55:00,51.22,51.24,51.18,51.22,71309.0,43.3386,43.3555,43.3048,43.3386,71309.0
2017-03-27 10:00:00,51.22,51.22,51.1,51.15,80944.0,43.3386,43.3386,43.2371,43.2794,80944.0
2017-03-27 10:05:00,51.16,51.24,51.15,51.17,72694.0,43.2879,43.3555,43.2794,43.2963,72694.0
2017-03-27 10:10:00,51.17,51.25,51.17,51.21,62455.0,43.2963,43.364,43.2963,43.3302,62455.0
2017-03-27 10:15:00,51.22,51.26,51.19,51.2,108932.0,43.3386,43.3725,43.3132,43.3217,108932.0
2017-03-27 10:20:00,51.2,51.22,51.19,51.2,50832.0,43.3217,43.3386,43.3132,43.3217,50832.0
2017-03-27 10:25:00,51.2,51.27,51.18,51.24,72946.0,43.3217,43.3809,43.3048,43.3555,72946.0
2017-03-27 10:30:00,51.24,51.35,51.24,51.31,44102.0,43.3555,43.4486,43.3555,43.4148,44102.0
2017-03-27 10:35:00,51.32,51.33,51.27,51.28,30562.0,43.4232,43.4317,43.3809,43.3894,30562.0
2017-03-27 10:40:00,51.29,51.4,51.27,51.4,54526.0,43.3979,43.4909,43.3809,43.4909,54526.0
2017-03-27 10:45:00,51.4,51.4,51.35,51.35,34127.0,43.4909,43.4909,43.4486,43.4486,34127.0
2017-03-27 10:50:00,51.35,51.41,51.33,51.39,143625.0,43.4486,43.4994,43.4317,43.4825,143625.0
2017-03-27 10:55:00,51.38,51.47,51.38,51.47,55644.0,43.474,43.5502,43.474,43.5502,55644.0
2017-03-27 11:00:00,51.47,51.57,51.45,51.55,57836.0,43.5502,43.6348,43.5332,43.6178,57836.0
2017-03-27 11:05:00,51.56,51.56,51.44,51.45,84366.0,43.6263,43.6263,43.5248,43.5332,84366.0
2017-03-27 11:10:00,51.44,51.51,51.43,51.48,24548.0,43.5248,43.584,43.5163,43.5586,24548.0
2017-03-27 11:15:00,51.46,51.49,51.44,51.46,13200.0,43.5417,43.5671,43.5248,43.5417,13200.0
2017-03-27 11:20:00,51.46,51.46,51.43,51.46,15772.0,43.5417,43.5417,43.5163,43.5417,15772.0
2017-03-27 11:25:00,51.46,51.51,51.44,51.51,63627.0,43.5417,43.584,43.5248,43.584,63627.0
2017-03-27 11:30:00,51.52,51.56,51.49,51.54,103805.0,43.5925,43.6263,43.5671,43.6094,103805.0
2017-03-27 11:35:00,51.54,51.55,51.52,51.54,11919.0,43.6094,43.6178,43.5925,43.6094,11919.0
2017-03-27 11:40:00,51.55,51.59,51.54,51.58,44624.0,43.6178,43.6517,43.6094,43.6432,44624.0
2017-03-27 11:45:00,51.57,51.58,51.54,51.54,54792.0,43.6348,43.6432,43.6094,43.6094,54792.0
2017-03-27 11:50:00,51.54,51.55,51.52,51.53,19122.0,43.6094,43.6178,43.5925,43.6009,19122.0
2017-03-27 11:55:00,51.54,51.58,51.54,51.58,19258.0,43.6094,43.6432,43.6094,43.6432,19258.0
2017-03-27 12:00:00,51.58,51.64,51.57,51.64,25237.0,43.6432,43.694,43.6348,43.694,25237.0
2017-03-27 12:05:00,51.64,51.68,51.62,51.62,16223.0,43.694,43.7278,43.6771,43.6771,16223.0
2017-03-27 12:10:00,51.62,51.64,51.58,51.58,49462.0,43.6771,43.694,43.6432,43.6432,49462.0
2017-03-27 12:15:00,51.57,51.62,51.56,51.61,18524.0,43.6348,43.6771,43.6263,43.6686,18524.0
2017-03-27 12:20:00,51.62,51.64,51.6,51.61,101566.0,43.6771,43.694,43.6602,43.6686,101566.0
2017-03-27 12:25:00,51.62,51.63,51.59,51.61,54320.0,43.6771,43.6855,43.6517,43.6686,54320.0
2017-03-27 12:30:00,51.61,51.62,51.59,51.6,17321.0,43.6686,43.6771,43.6517,43.6602,17321.0
2017-03-27 12:35:00,51.61,51.63,51.6,51.61,20369.0,43.6686,43.6855,43.6602,43.6686,20369.0
2017-03-27 12:40:00,51.61,51.65,51.6,51.64,19844.0,43.6686,43.7025,43.6602,43.694,19844.0
2017-03-27 12:45:00,51.64,51.64,51.61,51.64,33939.0,43.694,43.694,43.6686,43.694,33939.0
2017-03-27 12:50:00,51.64,51.69,51.64,51.69,41872.0,43.694,43.7363,43.694,43.7363,41872.0
2017-03-27 12:55:00,51.68,51.68,51.64,51.67,25322.0,43.7278,43.7278,43.694,43.7194,25322.0
2017-03-27 13:00:00,51.67,51.72,51.67,51.72,64297.0,43.7194,43.7617,43.7194,43.7617,64297.0
2017-03-27 13:05:00,51.72,51.73,51.71,51.72,13918.0,43.7617,43.7701,43.7532,43.7617,13918.0
2017-03-27 13:10:00,51.72,51.72,51.69,51.7,17938.0,43.7617,43.7617,43.7363,43.7448,17938.0
2017-03-27 13:15:00,51.69,51.71,51.69,51.69,13827.0,43.7363,43.7532,43.7363,43.7363,13827.0
2017-03-27 13:20:00,51.69,51.71,51.68,51.69,10340.0,43.7363,43.7532,43.7278,43.7363,10340.0
2017-03-27 13:25:00,51.69,51.69,51.63,51.66,21903.0,43.7363,43.7363,43.6855,43.7109,21903.0
2017-03-27 13:30:00,51.66,51.67,51.64,51.64,9862.0,43.7109,43.7194,43.694,43.694,9862.0
2017-03-27 13:35:00,51.64,51.66,51.63,51.63,10786.0,43.694,43.7109,43.6855,43.6855,10786.0
2017-03-27 13:40:00,51.63,51.67,51.63,51.65,38025.0,43.6855,43.7194,43.6855,43.7025,38025.0
2017-03-27 13:45:00,51.66,51.66,51.64,51.64,13352.0,43.7109,43.7109,43.694,43.694,13352.0
2017-03-27 13:50:00,51.65,51.66,51.62,51.66,10030.0,43.7025,43.7109,43.6771,43.7109,10030.0
2017-03-27 13:55:00,51.66,51.67,51.65,51.66,16052.0,43.7109,43.7194,43.7025,43.7109,16052.0
2017-03-27 14:00:00,51.66,51.7,51.66,51.68,16041.0,43.7109,43.7448,43.7109,43.7278,16041.0
2017-03-27 14:05:00,51.69,51.72,51.69,51.71,10906.0,43.7363,43.7617,43.7363,43.7532,10906.0
2017-03-27 14:10:00,51.71,51.71,51.67,51.67,11966.0,43.7532,43.7532,43.7194,43.7194,11966.0
2017-03-27 14:15:00,51.66,51.67,51.59,51.62,98558.0,43.7109,43.7194,43.6517,43.6771,98558.0
2017-03-27 14:20:00,51.61,51.64,51.6,51.64,55454.0,43.6686,43.694,43.6602,43.694,55454.0
2017-03-27 14:25:00,51.65,51.66,51.61,51.66,20014.0,43.7025,43.7109,43.6686,43.7109,20014.0
2017-03-27 14:30:00,51.66,51.67,51.63,51.67,17917.0,43.7109,43.7194,43.6855,43.7194,17917.0
2017-03-27 14:35:00,51.67,51.68,51.66,51.66,12730.0,43.7194,43.7278,43.7109,43.7109,12730.0
2017-03-27 14:40:00,51.66,51.68,51.65,51.66,26704.0,43.7109,43.7278,43.7025,43.7109,26704.0
2017-03-27 14:45:00,51.66,51.74,51.65,51.73,34119.0,43.7109,43.7786,43.7025,43.7701,34119.0
2017-03-27 14:50:00,51.73,51.73,51.71,51.72,39078.0,43.7701,43.7701,43.7532,43.7617,39078.0
2017-03-27 14:55:00,51.73,51.8,51.72,51.78,14600.0,43.7701,43.8294,43.7617,43.8125,14600.0
2017-03-27 15:00:00,51.78,51.81,51.76,51.8,25128.0,43.8125,43.8378,43.7955,43.8294,25128.0
2017-03-27 15:05:00,51.79,51.81,51.78,51.81,13750.0,43.8209,43.8378,43.8125,43.8378,13750.0
2017-03-27 15:10:00,51.8,51.81,51.79,51.8,11878.0,43.8294,43.8378,43.8209,43.8294,11878.0
2017-03-27 15:15:00,51.79,51.84,51.79,51.83,8907.0,43.8209,43.8632,43.8209,43.8548,8907.0
2017-03-27 15:20:00,51.83,51.83,51.8,51.8,16596.0,43.8548,43.8548,43.8294,43.8294,16596.0
2017-03-27 15:25:00,51.81,51.82,51.78,51.79,25335.0,43.8378,43.8463,43.8125,43.8209,25335.0
2017-03-27 15:30:00,51.8,51.82,51.77,51.8,33865.0,43.8294,43.8463,43.804,43.8294,33865.0
2017-03-27 15:35:00,51.81,51.84,51.79,51.84,40730.0,43.8378,43.8632,43.8209,43.8632,40730.0
2017-03-27 15:40:00,51.84,51.87,51.83,51.85,69804.0,43.8632,43.8886,43.8548,43.8717,69804.0
2017-03-27 15:45:00,51.86,51.87,51.82,51.83,95395.0,43.8801,43.8886,43.8463,43.8548,95395.0
2017-03-27 15:50:00,51.83,51.85,51.82,51.84,78615.0,43.8548,43.8717,43.8463,43.8632,78615.0
2017-03-27 15:55:00,51.83,51.83,51.78,51.8,236712.0,43.8548,43.8548,43.8125,43.8294,236712.0
2017-03-28 09:30:00,51.84,51.91,51.71,51.89,354469.0,43.8632,43.9225,43.7532,43.9055,354469.0
2017-03-28 09:35:00,51.89,52.01,51.88,52.0,162143.0,43.9055,44.0071,43.8971,43.9986,162143.0
2017-03-28 09:40:00,52.0,52.03,51.95,51.99,154210.0,43.9986,44.024,43.9563,43.9901,154210.0
2017-03-28 09:45:00,52.0,52.0,51.91,51.96,60847.0,43.9986,43.9986,43.9225,43.9648,60847.0
2017-03-28 09:50:00,51.96,51.98,51.87,51.87,56053.0,43.9648,43.9817,43.8886,43.8886,56053.0
2017-03-28 09:55:00,51.87,51.93,51.85,51.87,39221.0,43.8886,43.9394,43.8717,43.8886,39221.0
2017-03-28 10:00:00,51.87,51.99,51.87,51.99,131047.0,43.8886,43.9901,43.8886,43.9901,131047.0
2017-03-28 10:05:00,51.98,51.99,51.92,51.93,47505.0,43.9817,43.9901,43.9309,43.9394,47505.0
2017-03-28 10:10:00,51.93,51.96,51.88,51.88,47108.0,43.9394,43.9648,43.8971,43.8971,47108.0
2017-03-28 10:15:00,51.88,51.94,51.87,51.93,23900.0,43.8971,43.9478,43.8886,43.9394,23900.0
2017-03-28 10:20:00,51.93,51.97,51.89,51.96,39022.0,43.9394,43.9732,43.9055,43.9648,39022.0
2017-03-28 10:25:00,51.96,52.01,51.95,52.0,37107.0,43.9648,44.0071,43.9563,43.9986,37107.0
2017-03-28 10:30:00,52.0,52.03,51.99,52.01,10873.0,43.9986,44.024,43.9901,44.0071,10873.0
2017-03-28 10:35:00,52.02,52.06,52.0,52.06,21207.0,44.0155,44.0494,43.9986,44.0494,21207.0
2017-03-28 10:40:00,52.06,52.09,52.06,52.07,30015.0,44.0494,44.0748,44.0494,44.0578,30015.0
2017-03-28 10:45:00,52.07,52.1,52.04,52.1,16761.0,44.0578,44.0832,44.0324,44.0832,16761.0
2017-03-28 10:50:00,52.1,52.15,52.09,52.15,14876.0,44.0832,44.1255,44.0748,44.1255,14876.0
2017-03-28 10:55:00,52.14,52.2,52.14,52.2,28679.0,44.1171,44.1678,44.1171,44.1678,28679.0
2017-03-28 11:00:00,52.2,52.23,52.19,52.21,28009.0,44.1678,44.1932,44.1594,44.1763,28009.0
2017-03-28 11:05:00,52.22,52.28,52.21,52.28,25490.0,44.1847,44.2355,44.1763,44.2355,25490.0
2017-03-28 11:10:00,52.28,52.31,52.27,52.28,27090.0,44.2355,44.2609,44.2271,44.2355,27090.0
2017-03-28 11:15:00,52.29,52.3,52.26,52.26,71526.0,44.244,44.2524,44.2186,44.2186,71526.0
2017-03-28 11:20:00,52.25,52.27,52.23,52.23,29845.0,44.2101,44.2271,44.1932,44.1932,29845.0
2017-03-28 11:25:00,52.23,52.28,52.23,52.28,31292.0,44.1932,44.2355,44.1932,44.2355,31292.0
2017-03-28 11:30:00,52.28,52.29,52.22,52.22,22420.0,44.2355,44.244,44.1847,44.1847,22420.0
2017-03-28 11:35:00,52.21,52.21,52.16,52.17,26156.0,44.1763,44.1763,44.134,44.1424,26156.0
2017-03-28 11:40:00,52.17,52.22,52.17,52.21,24103.0,44.1424,44.1847,44.1424,44.1763,24103.0
2017-03-28 11:45:00,52.22,52.29,52.21,52.28,66306.0,44.1847,44.244,44.1763,44.2355,66306.0
2017-03-28 11:50:00,52.29,52.31,52.28,52.29,22057.0,44.244,44.2609,44.2355,44.244,22057.0
2017-03-28 11:55:00,52.28,52.29,52.24,52.24,15725.0,44.2355,44.244,44.2017,44.2017,15725.0
2017-03-28 12:00:00,52.23,52.29,52.23,52.28,13896.0,44.1932,44.244,44.1932,44.2355,13896.0
2017-03-28 12:05:00,52.29,52.31,52.27,52.29,8795.0,44.244,44.2609,44.2271,44.244,8795.0
2017-03-28 12:10:00,52.29,52.3,52.26,52.3,5897.0,44.244,44.2524,44.2186,44.2524,5897.0
2017-03-28 12:15:00,52.3,52.31,52.25,52.26,34500.0,44.2524,44.2609,44.2101,44.2186,34500.0
2017-03-28 12:20:00,52.26,52.29,52.26,52.28,4320.0,44.2186,44.244,44.2186,44.2355,4320.0
2017-03-28 12:25:00,52.28,52.29,52.26,52.28,5663.0,44.2355,44.244,44.2186,44.2355,5663.0
2017-03-28 12:30:00,52.29,52.3,52.28,52.28,2600.0,44.244,44.2524,44.2355,44.2355,2600.0
2017-03-28 12:35:00,52.28,52.35,52.28,52.34,34018.0,44.2355,44.2947,44.2355,44.2863,34018.0
2017-03-28 12:40:00,52.35,52.38,52.33,52.37,25096.0,44.2947,44.3201,44.2778,44.3117,25096.0
2017-03-28 12:45:00,52.37,52.38,52.33,52.35,11868.0,44.3117,44.3201,44.2778,44.2947,11868.0
2017-03-28 12:50:00,52.34,52.35,52.29,52.29,42645.0,44.2863,44.2947,44.244,44.244,42645.0
2017-03-28 12:55:00,52.29,52.33,52.28,52.3,32567.0,44.244,44.2778,44.2355,44.2524,32567.0
2017-03-28 13:00:00,52.31,52.34,52.31,52.33,21912.0,44.2609,44.2863,44.2609,44.2778,21912.0
2017-03-28 13:05:00,52.33,52.36,52.33,52.36,49351.0,44.2778,44.3032,44.2778,44.3032,49351.0
2017-03-28 13:10:00,52.36,52.4,52.36,52.39,16025.0,44.3032,44.3371,44.3032,44.3286,16025.0
2017-03-28 13:15:00,52.4,52.42,52.39,52.41,24884.0,44.3371,44.354,44.3286,44.3455,24884.0
2017-03-28 13:20:00,52.41,52.42,52.39,52.4,26196.0,44.3455,44.354,44.3286,44.3371,26196.0
2017-03-28 13:25:00,52.39,52.42,52.39,52.41,5839.0,44.3286,44.354,44.3286,44.3455,5839.0
2017-03-28 13:30:00,52.42,52.45,52.4,52.42,14282.0,44.354,44.3794,44.3371,44.354,14282.0
2017-03-28 13:35:00,52.42,52.45,52.42,52.44,19811.0,44.354,44.3794,44.354,44.3709,19811.0
2017-03-28 13:40:00,52.44,52.48,52.44,52.47,23202.0,44.3709,44.4047,44.3709,44.3963,23202.0
2017-03-28 13:45:00,52.47,52.47,52.44,52.46,12134.0,44.3963,44.3963,44.3709,44.3878,12134.0
2017-03-28 13:50:00,52.46,52.48,52.45,52.48,74224.0,44.3878,44.4047,44.3794,44.4047,74224.0
2017-03-28 13:55:00,52.48,52.52,52.47,52.51,70253.0,44.4047,44.4386,44.3963,44.4301,70253.0
2017-03-28 14:00:00,52.5,52.51,52.48,52.5,55192.0,44.4217,44.4301,44.4047,44.4217,55192.0
2017-03-28 14:05:00,52.5,52.52,52.45,52.47,18361.0,44.4217,44.4386,44.3794,44.3963,18361.0
2017-03-28 14:10:00,52.47,52.51,52.46,52.5,25812.0,44.3963,44.4301,44.3878,44.4217,25812.0
2017-03-28 14:15:00,52.5,52.51,52.47,52.48,14979.0,44.4217,44.4301,44.3963,44.4047,14979.0
2017-03-28 14:20:00,52.47,52.52,52.47,52.52,13528.0,44.3963,44.4386,44.3963,44.4386,13528.0
2017-03-28 14:25:00,52.52,52.54,52.49,52.51,26979.0,44.4386,44.4555,44.4132,44.4301,26979.0
2017-03-28 14:30:00,52.51,52.51,52.47,52.51,23350.0,44.4301,44.4301,44.3963,44.4301,23350.0
2017-03-28 14:35:00,52.51,52.53,52.48,52.53,54025.0,44.4301,44.447,44.4047,44.447,54025.0
2017-03-28 14:40:00,52.54,52.54,52.5,52.51,32190.0,44.4555,44.4555,44.4217,44.4301,32190.0
2017-03-28 14:45:00,52.52,52.55,52.5,52.5,89946.0,44.4386,44.464,44.4217,44.4217,89946.0
2017-03-28 14:50:00,52.5,52.51,52.48,52.49,42393.0,44.4217,44.4301,44.4047,44.4132,42393.0
2017-03-28 14:55:00,52.49,52.5,52.46,52.46,40380.0,44.4132,44.4217,44.3878,44.3878,40380.0
2017-03-28 15:00:00,52.45,52.49,52.44,52.48,41948.0,44.3794,44.4132,44.3709,44.4047,41948.0
2017-03-28 15:05:00,52.48,52.51,52.46,52.46,23343.0,44.4047,44.4301,44.3878,44.3878,23343.0
2017-03-28 15:10:00,52.46,52.47,52.44,52.46,29172.0,44.3878,44.3963,44.3709,44.3878,29172.0
2017-03-28 15:15:00,52.46,52.47,52.39,52.4,40944.0,44.3878,44.3963,44.3286,44.3371,40944.0
2017-03-28 15:20:00,52.39,52.41,52.37,52.38,86445.0,44.3286,44.3455,44.3117,44.3201,86445.0
2017-03-28 15:25:00,52.38,52.41,52.35,52.41,49666.0,44.3201,44.3455,44.2947,44.3455,49666.0
2017-03-28 15:30:00,52.41,52.43,52.39,52.41,61341.0,44.3455,44.3624,44.3286,44.3455,61341.0
2017-03-28 15:35:00,52.41,52.43,52.38,52.43,32223.0,44.3455,44.3624,44.3201,44.3624,32223.0
2017-03-28 15:40:00,52.43,52.45,52.41,52.42,41091.0,44.3624,44.3794,44.3455,44.354,41091.0
2017-03-28 15:45:00,52.42,52.42,52.37,52.4,78547.0,44.354,44.354,44.3117,44.3371,78547.0
2017-03-28 15:50:00,52.39,52.4,52.36,52.37,155730.0,44.3286,44.3371,44.3032,44.3117,155730.0
2017-03-28 15:55:00,52.37,52.41,52.35,52.36,405643.0,44.3117,44.3455,44.2947,44.3032,405643.0
2017-03-29 09:30:00,52.32,52.36,52.24,52.34,150651.0,44.2694,44.3032,44.2017,44.2863,150651.0
2017-03-29 09:35:00,52.33,52.33,52.27,52.32,90570.0,44.2778,44.2778,44.2271,44.2694,90570.0
2017-03-29 09:40:00,52.32,52.37,52.32,52.35,69279.0,44.2694,44.3117,44.2694,44.2947,69279.0
2017-03-29 09:45:00,52.34,52.34,52.24,52.26,53460.0,44.2863,44.2863,44.2017,44.2186,53460.0
2017-03-29 09:50:00,52.26,52.29,52.23,52.27,240389.0,44.2186,44.244,44.1932,44.2271,240389.0
2017-03-29 09:55:00,52.27,52.33,52.27,52.32,26459.0,44.2271,44.2778,44.2271,44.2694,26459.0
2017-03-29 10:00:00,52.32,52.33,52.25,52.26,256312.0,44.2694,44.2778,44.2101,44.2186,256312.0
2017-03-29 10:05:00,52.26,52.29,52.24,52.25,39377.0,44.2186,44.244,44.2017,44.2101,39377.0
2017-03-29 10:10:00,52.25,52.27,52.23,52.27,60482.0,44.2101,44.2271,44.1932,44.2271,60482.0
2017-03-29 10:15:00,52.26,52.31,52.24,52.3,24511.0,44.2186,44.2609,44.2017,44.2524,24511.0
2017-03-29 10:20:00,52.3,52.33,52.29,52.3,15977.0,44.2524,44.2778,44.244,44.2524,15977.0
2017-03-29 10:25:00,52.3,52.33,52.28,52.33,25574.0,44.2524,44.2778,44.2355,44.2778,25574.0
2017-03-29 10:30:00,52.34,52.46,52.34,52.45,115324.0,44.2863,44.3878,44.2863,44.3794,115324.0
2017-03-29 10:35:00,52.46,52.48,52.43,52.47,33058.0,44.3878,44.4047,44.3624,44.3963,33058.0
2017-03-29 10:40:00,52.48,52.5,52.47,52.48,23419.0,44.4047,44.4217,44.3963,44.4047,23419.0
2017-03-29 10:45:00,52.49,52.55,52.49,52.54,34920.0,44.4132,44.464,44.4132,44.4555,34920.0
2017-03-29 10:50:00,52.54,52.54,52.51,52.52,11746.0,44.4555,44.4555,44.4301,44.4386,11746.0
2017-03-29 10:55:00,52.51,52.54,52.5,52.54,14500.0,44.4301,44.4555,44.4217,44.4555,14500.0
2017-03-29 11:00:00,52.53,52.54,52.48,52.48,27224.0,44.447,44.4555,44.4047,44.4047,27224.0
2017-03-29 11:05:00,52.48,52.49,52.44,52.45,10046.0,44.4047,44.4132,44.3709,44.3794,10046.0
2017-03-29 11:10:00,52.45,52.46,52.43,52.44,20563.0,44.3794,44.3878,44.3624,44.3709,20563.0
2017-03-29 11:15:00,52.44,52.44,52.43,52.44,7030.0,44.3709,44.3709,44.3624,44.3709,7030.0
2017-03-29 11:20:00,52.44,52.48,52.44,52.48,18680.0,44.3709,44.4047,44.3709,44.4047,18680.0
2017-03-29 11:25:00,52.49,52.5,52.46,52.48,12166.0,44.4132,44.4217,44.3878,44.4047,12166.0
2017-03-29 11:30:00,52.47,52.47,52.43,52.43,11700.0,44.3963,44.3963,44.3624,44.3624,11700.0
2017-03-29 11:35:00,52.43,52.43,52.36,52.36,19338.0,44.3624,44.3624,44.3032,44.3032,19338.0
2017-03-29 11:40:00,52.35,52.4,52.35,52.4,40151.0,44.2947,44.3371,44.2947,44.3371,40151.0
2017-03-29 11:45:00,52.4,52.41,52.39,52.41,14821.0,44.3371,44.3455,44.3286,44.3455,14821.0
2017-03-29 11:50:00,52.41,52.41,52.38,52.4,24645.0,44.3455,44.3455,44.3201,44.3371,24645.0
2017-03-29 11:55:00,52.41,52.43,52.4,52.42,11082.0,44.3455,44.3624,44.3371,44.354,11082.0
2017-03-29 12:00:00,52.43,52.45,52.42,52.42,45216.0,44.3624,44.3794,44.354,44.354,45216.0
2017-03-29 12:05:00,52.41,52.42,52.38,52.38,93138.0,44.3455,44.354,44.3201,44.3201,93138.0
2017-03-29 12:10:00,52.38,52.4,52.36,52.4,28077.0,44.3201,44.3371,44.3032,44.3371,28077.0
2017-03-29 12:15:00,52.39,52.42,52.39,52.4,12033.0,44.3286,44.354,44.3286,44.3371,12033.0
2017-03-29 12:20:00,52.4,52.42,52.39,52.4,9215.0,44.3371,44.354,44.3286,44.3371,9215.0
2017-03-29 12:25:00,52.4,52.41,52.37,52.38,9869.0,44.3371,44.3455,44.3117,44.3201,9869.0
2017-03-29 12:30:00,52.38,52.38,52.34,52.36,16931.0,44.3201,44.3201,44.2863,44.3032,16931.0
2017-03-29 12:35:00,52.36,52.37,52.35,52.37,7076.0,44.3032,44.3117,44.2947,44.3117,7076.0
2017-03-29 12:40:00,52.36,52.37,52.35,52.37,10172.0,44.3032,44.3117,44.2947,44.3117,10172.0
2017-03-29 12:45:00,52.38,52.38,52.35,52.37,8128.0,44.3201,44.3201,44.2947,44.3117,8128.0
2017-03-29 12:50:00,52.36,52.39,52.36,52.37,13187.0,44.3032,44.3286,44.3032,44.3117,13187.0
2017-03-29 12:55:00,52.36,52.36,52.34,52.34,6949.0,44.3032,44.3032,44.2863,44.2863,6949.0
2017-03-29 13:00:00,52.34,52.36,52.32,52.35,13249.0,44.2863,44.3032,44.2694,44.2947,13249.0
2017-03-29 13:05:00,52.35,52.35,52.33,52.35,7916.0,44.2947,44.2947,44.2778,44.2947,7916.0
2017-03-29 13:10:00,52.34,52.39,52.34,52.38,14150.0,44.2863,44.3286,44.2863,44.3201,14150.0
2017-03-29 13:15:00,52.38,52.39,52.38,52.38,6080.0,44.3201,44.3286,44.3201,44.3201,6080.0
2017-03-29 13:20:00,52.39,52.41,52.39,52.41,18738.0,44.3286,44.3455,44.3286,44.3455,18738.0
2017-03-29 13:25:00,52.41,52.43,52.41,52.42,17600.0,44.3455,44.3624,44.3455,44.354,17600.0
2017-03-29 13:30:00,52.42,52.44,52.41,52.43,9896.0,44.354,44.3709,44.3455,44.3624,9896.0
2017-03-29 13:35:00,52.44,52.45,52.42,52.44,69176.0,44.3709,44.3794,44.354,44.3709,69176.0
2017-03-29 13:40:00,52.44,52.46,52.44,52.46,7592.0,44.3709,44.3878,44.3709,44.3878,7592.0
2017-03-29 13:45:00,52.47,52.47,52.45,52.46,36696.0,44.3963,44.3963,44.3794,44.3878,36696.0
2017-03-29 13:50:00,52.46,52.46,52.45,52.45,5095.0,44.3878,44.3878,44.3794,44.3794,5095.0
2017-03-29 13:55:00,52.46,52.46,52.44,52.45,8455.0,44.3878,44.3878,44.3709,44.3794,8455.0
2017-03-29 14:00:00,52.45,52.45,52.42,52.44,11335.0,44.3794,44.3794,44.354,44.3709,11335.0
2017-03-29 14:05:00,52.44,52.44,52.4,52.41,28875.0,44.3709,44.3709,44.3371,44.3455,28875.0
2017-03-29 14:10:00,52.41,52.44,52.41,52.44,15494.0,44.3455,44.3709,44.3455,44.3709,15494.0
2017-03-29 14:15:00,52.45,52.47,52.44,52.46,17585.0,44.3794,44.3963,44.3709,44.3878,17585.0
2017-03-29 14:20:00,52.46,52.49,52.45,52.48,9001.0,44.3878,44.4132,44.3794,44.4047,9001.0
2017-03-29 14:25:00,52.48,52.49,52.47,52.48,8893.0,44.4047,44.4132,44.3963,44.4047,8893.0
2017-03-29 14:30:00,52.48,52.49,52.45,52.49,22383.0,44.4047,44.4132,44.3794,44.4132,22383.0
2017-03-29 14:35:00,52.48,52.48,52.45,52.46,10380.0,44.4047,44.4047,44.3794,44.3878,10380.0
2017-03-29 14:40:00,52.48,52.48,52.45,52.46,13033.0,44.4047,44.4047,44.3794,44.3878,13033.0
2017-03-29 14:45:00,52.47,52.48,52.45,52.46,14445.0,44.3963,44.4047,44.3794,44.3878,14445.0
2017-03-29 14:50:00,52.46,52.47,52.45,52.46,4559.0,44.3878,44.3963,44.3794,44.3878,4559.0
2017-03-29 14:55:00,52.46,52.48,52.45,52.47,27763.0,44.3878,44.4047,44.3794,44.3963,27763.0
2017-03-29 15:00:00,52.47,52.48,52.44,52.45,22207.0,44.3963,44.4047,44.3709,44.3794,22207.0
2017-03-29 15:05:00,52.45,52.46,52.44,52.46,10492.0,44.3794,44.3878,44.3709,44.3878,10492.0
2017-03-29 15:10:00,52.45,52.46,52.42,52.42,34786.0,44.3794,44.3878,44.354,44.354,34786.0
2017-03-29 15:15:00,52.43,52.43,52.4,52.41,19574.0,44.3624,44.3624,44.3371,44.3455,19574.0
2017-03-29 15:20:00,52.41,52.45,52.41,52.43,13742.0,44.3455,44.3794,44.3455,44.3624,13742.0
2017-03-29 15:25:00,52.43,52.46,52.42,52.43,16324.0,44.3624,44.3878,44.354,44.3624,16324.0
2017-03-29 15:30:00,52.44,52.45,52.42,52.45,28038.0,44.3709,44.3794,44.354,44.3794,28038.0
2017-03-29 15:35:00,52.45,52.45,52.43,52.44,32638.0,44.3794,44.3794,44.3624,44.3709,32638.0
2017-03-29 15:40:00,52.44,52.44,52.39,52.4,37471.0,44.3709,44.3709,44.3286,44.3371,37471.0
2017-03-29 15:45:00,52.39,52.39,52.37,52.39,40075.0,44.3286,44.3286,44.3117,44.3286,40075.0
2017-03-29 15:50:00,52.38,52.43,52.38,52.4,45269.0,44.3201,44.3624,44.3201,44.3371,45269.0
2017-03-29 15:55:00,52.4,52.43,52.39,52.42,430078.0,44.3371,44.3624,44.3286,44.354,430078.0
2017-03-30 09:30:00,52.38,52.47,52.36,52.46,100123.0,44.3201,44.3963,44.3032,44.3878,100123.0
2017-03-30 09:35:00,52.46,52.49,52.43,52.48,95104.0,44.3878,44.4132,44.3624,44.4047,95104.0
2017-03-30 09:40:00,52.47,52.49,52.42,52.48,108211.0,44.3963,44.4132,44.354,44.4047,108211.0
2017-03-30 09:45:00,52.47,52.52,52.44,52.47,29053.0,44.3963,44.4386,44.3709,44.3963,29053.0
2017-03-30 09:50:00,52.47,52.49,52.4,52.41,52928.0,44.3963,44.4132,44.3371,44.3455,52928.0
2017-03-30 09:55:00,52.42,52.51,52.42,52.49,25968.0,44.354,44.4301,44.354,44.4132,25968.0
2017-03-30 10:00:00,52.48,52.53,52.47,52.52,30302.0,44.4047,44.447,44.3963,44.4386,30302.0
2017-03-30 10:05:00,52.52,52.52,52.46,52.48,14652.0,44.4386,44.4386,44.3878,44.4047,14652.0
2017-03-30 10:10:00,52.49,52.55,52.48,52.54,10627.0,44.4132,44.464,44.4047,44.4555,10627.0
2017-03-30 10:15:00,52.54,52.58,52.54,52.57,22540.0,44.4555,44.4894,44.4555,44.4809,22540.0
2017-03-30 10:20:00,52.57,52.58,52.53,52.56,15602.0,44.4809,44.4894,44.447,44.4724,15602.0
2017-03-30 10:25:00,52.56,52.59,52.55,52.58,21747.0,44.4724,44.4978,44.464,44.4894,21747.0
2017-03-30 10:30:00,52.59,52.6,52.57,52.58,14814.0,44.4978,44.5063,44.4809,44.4894,14814.0
2017-03-30 10:35:00,52.58,52.65,52.58,52.64,23861.0,44.4894,44.5486,44.4894,44.5401,23861.0
2017-03-30 10:40:00,52.64,52.67,52.63,52.63,27383.0,44.5401,44.5655,44.5317,44.5317,27383.0
2017-03-30 10:45:00,52.63,52.65,52.63,52.64,8516.0,44.5317,44.5486,44.5317,44.5401,8516.0
2017-03-30 10:50:00,52.64,52.67,52.6,52.67,197277.0,44.5401,44.5655,44.5063,44.5655,197277.0
2017-03-30 10:55:00,52.67,52.68,52.64,52.68,20926.0,44.5655,44.574,44.5401,44.574,20926.0
2017-03-30 11:00:00,52.68,52.7,52.65,52.66,13261.0,44.574,44.5909,44.5486,44.557,13261.0
2017-03-30 11:05:00,52.66,52.67,52.64,52.65,30361.0,44.557,44.5655,44.5401,44.5486,30361.0
2017-03-30 11:10:00,52.65,52.66,52.64,52.65,6074.0,44.5486,44.557,44.5401,44.5486,6074.0
2017-03-30 11:15:00,52.65,52.67,52.64,52.66,74333.0,44.5486,44.5655,44.5401,44.557,74333.0
2017-03-30 11:20:00,52.67,52.67,52.64,52.65,12672.0,44.5655,44.5655,44.5401,44.5486,12672.0
2017-03-30 11:25:00,52.66,52.66,52.62,52.62,88521.0,44.557,44.557,44.5232,44.5232,88521.0
2017-03-30 11:30:00,52.63,52.64,52.6,52.61,112468.0,44.5317,44.5401,44.5063,44.5147,112468.0
2017-03-30 11:35:00,52.61,52.62,52.57,52.57,37677.0,44.5147,44.5232,44.4809,44.4809,37677.0
2017-03-30 11:40:00,52.58,52.58,52.51,52.53,105531.0,44.4894,44.4894,44.4301,44.447,105531.0
2017-03-30 11:45:00,52.53,52.55,52.52,52.55,11586.0,44.447,44.464,44.4386,44.464,11586.0
2017-03-30 11:50:00,52.54,52.56,52.53,52.54,14579.0,44.4555,44.4724,44.447,44.4555,14579.0
2017-03-30 11:55:00,52.54,52.55,52.51,52.51,25268.0,44.4555,44.464,44.4301,44.4301,25268.0
2017-03-30 12:00:00,52.51,52.52,52.48,52.48,29492.0,44.4301,44.4386,44.4047,44.4047,29492.0
2017-03-30 12:05:00,52.47,52.47,52.44,52.46,16805.0,44.3963,44.3963,44.3709,44.3878,16805.0
2017-03-30 12:10:00,52.45,52.47,52.42,52.42,11742.0,44.3794,44.3963,44.354,44.354,11742.0
2017-03-30 12:15:00,52.43,52.47,52.43,52.47,9796.0,44.3624,44.3963,44.3624,44.3963,9796.0
2017-03-30 12:20:00,52.47,52.47,52.42,52.43,10773.0,44.3963,44.3963,44.354,44.3624,10773.0
2017-03-30 12:25:00,52.42,52.45,52.42,52.44,12012.0,44.354,44.3794,44.354,44.3709,12012.0
2017-03-30 12:30:00,52.45,52.47,52.44,52.46,6900.0,44.3794,44.3963,44.3709,44.3878,6900.0
2017-03-30 12:35:00,52.46,52.46,52.4,52.42,17267.0,44.3878,44.3878,44.3371,44.354,17267.0
2017-03-30 12:40:00,52.41,52.44,52.4,52.44,24417.0,44.3455,44.3709,44.3371,44.3709,24417.0
2017-03-30 12:45:00,52.44,52.44,52.41,52.43,18276.0,44.3709,44.3709,44.3455,44.3624,18276.0
2017-03-30 12:50:00,52.43,52.45,52.41,52.43,18878.0,44.3624,44.3794,44.3455,44.3624,18878.0
2017-03-30 12:55:00,52.43,52.45,52.43,52.44,13510.0,44.3624,44.3794,44.3624,44.3709,13510.0
2017-03-30 13:00:00,52.45,52.47,52.43,52.45,16533.0,44.3794,44.3963,44.3624,44.3794,16533.0
2017-03-30 13:05:00,52.46,52.47,52.44,52.47,13050.0,44.3878,44.3963,44.3709,44.3963,13050.0
2017-03-30 13:10:00,52.47,52.49,52.47,52.49,9049.0,44.3963,44.4132,44.3963,44.4132,9049.0
2017-03-30 13:15:00,52.49,52.51,52.48,52.51,8766.0,44.4132,44.4301,44.4047,44.4301,8766.0
2017-03-30 13:20:00,52.51,52.52,52.49,52.51,11470.0,44.4301,44.4386,44.4132,44.4301,11470.0
2017-03-30 13:25:00,52.51,52.52,52.48,52.48,10231.0,44.4301,44.4386,44.4047,44.4047,10231.0
2017-03-30 13:30:00,52.49,52.51,52.47,52.51,8787.0,44.4132,44.4301,44.3963,44.4301,8787.0
2017-03-30 13:35:00,52.51,52.53,52.49,52.53,11982.0,44.4301,44.447,44.4132,44.447,11982.0
2017-03-30 13:40:00,52.53,52.54,52.52,52.53,11330.0,44.447,44.4555,44.4386,44.447,11330.0
2017-03-30 13:45:00,52.53,52.55,52.53,52.54,24321.0,44.447,44.464,44.447,44.4555,24321.0
2017-03-30 13:50:00,52.54,52.55,52.53,52.54,17537.0,44.4555,44.464,44.447,44.4555,17537.0
2017-03-30 13:55:00,52.54,52.54,52.52,52.53,6495.0,44.4555,44.4555,44.4386,44.447,6495.0
2017-03-30 14:00:00,52.53,52.54,52.52,52.52,11878.0,44.447,44.4555,44.4386,44.4386,11878.0
2017-03-30 14:05:00,52.53,52.55,52.52,52.55,24678.0,44.447,44.464,44.4386,44.464,24678.0
2017-03-30 14:10:00,52.55,52.56,52.53,52.55,12238.0,44.464,44.4724,44.447,44.464,12238.0
2017-03-30 14:15:00,52.55,52.57,52.54,52.56,22531.0,44.464,44.4809,44.4555,44.4724,22531.0
2017-03-30 14:20:00,52.56,52.57,52.54,52.54,22594.0,44.4724,44.4809,44.4555,44.4555,22594.0
2017-03-30 14:25:00,52.55,52.57,52.54,52.56,15937.0,44.464,44.4809,44.4555,44.4724,15937.0
2017-03-30 14:30:00,52.56,52.6,52.55,52.59,25873.0,44.4724,44.5063,44.464,44.4978,25873.0
2017-03-30 14:35:00,52.59,52.59,52.55,52.56,18524.0,44.4978,44.4978,44.464,44.4724,18524.0
2017-03-30 14:40:00,52.56,52.57,52.51,52.51,64026.0,44.4724,44.4809,44.4301,44.4301,64026.0
2017-03-30 14:45:00,52.51,52.54,52.5,52.53,26784.0,44.4301,44.4555,44.4217,44.447,26784.0
2017-03-30 14:50:00,52.53,52.55,52.51,52.51,43186.0,44.447,44.464,44.4301,44.4301,43186.0
2017-03-30 14:55:00,52.51,52.53,52.49,52.51,28760.0,44.4301,44.447,44.4132,44.4301,28760.0
2017-03-30 15:00:00,52.52,52.54,52.51,52.53,12316.0,44.4386,44.4555,44.4301,44.447,12316.0
2017-03-30 15:05:00,52.53,52.53,52.51,52.52,20968.0,44.447,44.447,44.4301,44.4386,20968.0
2017-03-30 15:10:00,52.52,52.52,52.5,52.51,150460.0,44.4386,44.4386,44.4217,44.4301,150460.0
2017-03-30 15:15:00,52.51,52.52,52.5,52.5,14120.0,44.4301,44.4386,44.4217,44.4217,14120.0
2017-03-30 15:20:00,52.51,52.54,52.5,52.52,51320.0,44.4301,44.4555,44.4217,44.4386,51320.0
2017-03-30 15:25:00,52.52,52.52,52.5,52.52,18975.0,44.4386,44.4386,44.4217,44.4386,18975.0
2017-03-30 15:30:00,52.51,52.53,52.5,52.52,46805.0,44.4301,44.447,44.4217,44.4386,46805.0
2017-03-30 15:35:00,52.52,52.52,52.5,52.51,37831.0,44.4386,44.4386,44.4217,44.4301,37831.0
2017-03-30 15:40:00,52.51,52.51,52.49,52.5,42138.0,44.4301,44.4301,44.4132,44.4217,42138.0
2017-03-30 15:45:00,52.5,52.5,52.43,52.44,82360.0,44.4217,44.4217,44.3624,44.3709,82360.0
2017-03-30 15:50:00,52.44,52.45,52.41,52.43,74967.0,44.3709,44.3794,44.3455,44.3624,74967.0
2017-03-30 15:55:00,52.43,52.45,52.41,52.43,296864.0,44.3624,44.3794,44.3455,44.3624,296864.0
2017-03-31 09:30:00,52.46,52.46,52.36,52.4,121452.0,44.3878,44.3878,44.3032,44.3371,121452.0
2017-03-31 09:35:00,52.41,52.45,52.39,52.45,58892.0,44.3455,44.3794,44.3286,44.3794,58892.0
2017-03-31 09:40:00,52.46,52.49,52.43,52.46,28140.0,44.3878,44.4132,44.3624,44.3878,28140.0
2017-03-31 09:45:00,52.46,52.48,52.44,52.46,18957.0,44.3878,44.4047,44.3709,44.3878,18957.0
2017-03-31 09:50:00,52.46,52.48,52.44,52.48,28691.0,44.3878,44.4047,44.3709,44.4047,28691.0
2017-03-31 09:55:00,52.49,52.49,52.41,52.44,11884.0,44.4132,44.4132,44.3455,44.3709,11884.0
2017-03-31 10:00:00,52.45,52.5,52.45,52.47,29195.0,44.3794,44.4217,44.3794,44.3963,29195.0
2017-03-31 10:05:00,52.47,52.53,52.46,52.52,127894.0,44.3963,44.447,44.3878,44.4386,127894.0
2017-03-31 10:10:00,52.52,52.56,52.5,52.54,27184.0,44.4386,44.4724,44.4217,44.4555,27184.0
2017-03-31 10:15:00,52.53,52.56,52.53,52.54,15186.0,44.447,44.4724,44.447,44.4555,15186.0
2017-03-31 10:20:00,52.54,52.57,52.52,52.57,12037.0,44.4555,44.4809,44.4386,44.4809,12037.0
2017-03-31 10:25:00,52.56,52.57,52.48,52.52,21975.0,44.4724,44.4809,44.4047,44.4386,21975.0
2017-03-31 10:30:00,52.52,52.56,52.52,52.54,16469.0,44.4386,44.4724,44.4386,44.4555,16469.0
2017-03-31 10:35:00,52.54,52.59,52.54,52.58,12554.0,44.4555,44.4978,44.4555,44.4894,12554.0
2017-03-31 10:40:00,52.57,52.59,52.55,52.55,20170.0,44.4809,44.4978,44.464,44.464,20170.0
2017-03-31 10:45:00,52.54,52.59,52.54,52.58,8552.0,44.4555,44.4978,44.4555,44.4894,8552.0
2017-03-31 10:50:00,52.59,52.62,52.59,52.62,18825.0,44.4978,44.5232,44.4978,44.5232,18825.0
2017-03-31 10:55:00,52.61,52.61,52.58,52.59,8230.0,44.5147,44.5147,44.4894,44.4978,8230.0
2017-03-31 11:00:00,52.58,52.61,52.57,52.6,31646.0,44.4894,44.5147,44.4809,44.5063,31646.0
2017-03-31 11:05:00,52.6,52.6,52.58,52.59,11948.0,44.5063,44.5063,44.4894,44.4978,11948.0
2017-03-31 11:10:00,52.59,52.59,52.56,52.58,19295.0,44.4978,44.4978,44.4724,44.4894,19295.0
2017-03-31 11:15:00,52.59,52.6,52.57,52.58,15190.0,44.4978,44.5063,44.4809,44.4894,15190.0
2017-03-31 11:20:00,52.59,52.61,52.58,52.6,9481.0,44.4978,44.5147,44.4894,44.5063,9481.0
2017-03-31 11:25:00,52.6,52.61,52.58,52.59,15541.0,44.5063,44.5147,44.4894,44.4978,15541.0
2017-03-31 11:30:00,52.6,52.6,52.56,52.57,12204.0,44.5063,44.5063,44.4724,44.4809,12204.0
2017-03-31 11:35:00,52.57,52.59,52.56,52.58,22465.0,44.4809,44.4978,44.4724,44.4894,22465.0
2017-03-31 11:40:00,52.58,52.6,52.57,52.58,8704.0,44.4894,44.5063,44.4809,44.4894,8704.0
2017-03-31 11:45:00,52.58,52.6,52.58,52.6,3362.0,44.4894,44.5063,44.4894,44.5063,3362.0
2017-03-31 11:50:00,52.6,52.6,52.57,52.58,39353.0,44.5063,44.5063,44.4809,44.4894,39353.0
2017-03-31 11:55:00,52.57,52.58,52.56,52.58,27596.0,44.4809,44.4894,44.4724,44.4894,27596.0
2017-03-31 12:00:00,52.57,52.59,52.56,52.58,53681.0,44.4809,44.4978,44.4724,44.4894,53681.0
2017-03-31 12:05:00,52.58,52.62,52.58,52.62,20104.0,44.4894,44.5232,44.4894,44.5232,20104.0
2017-03-31 12:10:00,52.62,52.63,52.6,52.62,22749.0,44.5232,44.5317,44.5063,44.5232,22749.0
2017-03-31 12:15:00,52.62,52.62,52.6,52.62,17431.0,44.5232,44.5232,44.5063,44.5232,17431.0
2017-03-31 12:20:00,52.63,52.64,52.61,52.61,18233.0,44.5317,44.5401,44.5147,44.5147,18233.0
2017-03-31 12:25:00,52.61,52.63,52.6,52.62,18097.0,44.5147,44.5317,44.5063,44.5232,18097.0
2017-03-31 12:30:00,52.62,52.63,52.61,52.63,18673.0,44.5232,44.5317,44.5147,44.5317,18673.0
2017-03-31 12:35:00,52.64,52.64,52.6,52.61,19751.0,44.5401,44.5401,44.5063,44.5147,19751.0
2017-03-31 12:40:00,52.61,52.62,52.6,52.62,22480.0,44.5147,44.5232,44.5063,44.5232,22480.0
2017-03-31 12:45:00,52.61,52.62,52.58,52.59,23605.0,44.5147,44.5232,44.4894,44.4978,23605.0
2017-03-31 12:50:00,52.6,52.62,52.59,52.62,8101.0,44.5063,44.5232,44.4978,44.5232,8101.0
2017-03-31 12:55:00,52.62,52.62,52.59,52.62,13511.0,44.5232,44.5232,44.4978,44.5232,13511.0
2017-03-31 13:00:00,52.62,52.63,52.6,52.6,35773.0,44.5232,44.5317,44.5063,44.5063,35773.0
2017-03-31 13:05:00,52.61,52.65,52.6,52.64,24396.0,44.5147,44.5486,44.5063,44.5401,24396.0
2017-03-31 13:10:00,52.65,52.67,52.64,52.66,20019.0,44.5486,44.5655,44.5401,44.557,20019.0
2017-03-31 13:15:00,52.66,52.68,52.65,52.68,18182.0,44.557,44.574,44.5486,44.574,18182.0
2017-03-31 13:20:00,52.68,52.68,52.66,52.67,24126.0,44.574,44.574,44.557,44.5655,24126.0
2017-03-31 13:25:00,52.66,52.68,52.65,52.68,8772.0,44.557,44.574,44.5486,44.574,8772.0
2017-03-31 13:30:00,52.68,52.7,52.66,52.66,30847.0,44.574,44.5909,44.557,44.557,30847.0
2017-03-31 13:35:00,52.66,52.68,52.65,52.65,18060.0,44.557,44.574,44.5486,44.5486,18060.0
2017-03-31 13:40:00,52.66,52.67,52.63,52.63,24950.0,44.557,44.5655,44.5317,44.5317,24950.0
2017-03-31 13:45:00,52.63,52.65,52.63,52.64,13228.0,44.5317,44.5486,44.5317,44.5401,13228.0
2017-03-31 13:50:00,52.63,52.64,52.61,52.61,24528.0,44.5317,44.5401,44.5147,44.5147,24528.0
2017-03-31 13:55:00,52.62,52.63,52.59,52.59,28113.0,44.5232,44.5317,44.4978,44.4978,28113.0
2017-03-31 14:00:00,52.59,52.59,52.56,52.57,35958.0,44.4978,44.4978,44.4724,44.4809,35958.0
2017-03-31 14:05:00,52.58,52.59,52.57,52.58,18092.0,44.4894,44.4978,44.4809,44.4894,18092.0
2017-03-31 14:10:00,52.59,52.59,52.49,52.52,43453.0,44.4978,44.4978,44.4132,44.4386,43453.0
2017-03-31 14:15:00,52.52,52.54,52.5,52.53,52671.0,44.4386,44.4555,44.4217,44.447,52671.0
2017-03-31 14:20:00,52.53,52.57,52.53,52.57,28791.0,44.447,44.4809,44.447,44.4809,28791.0
2017-03-31 14:25:00,52.57,52.57,52.54,52.55,44561.0,44.4809,44.4809,44.4555,44.464,44561.0
2017-03-31 14:30:00,52.54,52.58,52.53,52.57,40013.0,44.4555,44.4894,44.447,44.4809,40013.0
2017-03-31 14:35:00,52.56,52.58,52.55,52.56,35373.0,44.4724,44.4894,44.464,44.4724,35373.0
2017-03-31 14:40:00,52.56,52.57,52.52,52.53,18810.0,44.4724,44.4809,44.4386,44.447,18810.0
2017-03-31 14:45:00,52.53,52.53,52.5,52.53,26301.0,44.447,44.447,44.4217,44.447,26301.0
2017-03-31 14:50:00,52.52,52.55,52.52,52.54,110881.0,44.4386,44.464,44.4386,44.4555,110881.0
2017-03-31 14:55:00,52.54,52.55,52.51,52.52,43606.0,44.4555,44.464,44.4301,44.4386,43606.0
2017-03-31 15:00:00,52.51,52.56,52.51,52.54,101248.0,44.4301,44.4724,44.4301,44.4555,101248.0
2017-03-31 15:05:00,52.54,52.55,52.53,52.55,25413.0,44.4555,44.464,44.447,44.464,25413.0
2017-03-31 15:10:00,52.55,52.56,52.54,52.55,48919.0,44.464,44.4724,44.4555,44.464,48919.0
2017-03-31 15:15:00,52.55,52.56,52.51,52.53,39750.0,44.464,44.4724,44.4301,44.447,39750.0
2017-03-31 15:20:00,52.53,52.55,52.52,52.55,100310.0,44.447,44.464,44.4386,44.464,100310.0
2017-03-31 15:25:00,52.55,52.57,52.54,52.54,95286.0,44.464,44.4809,44.4555,44.4555,95286.0
2017-03-31 15:30:00,52.54,52.62,52.54,52.61,82904.0,44.4555,44.5232,44.4555,44.5147,82904.0
2017-03-31 15:35:00,52.6,52.63,52.56,52.59,78694.0,44.5063,44.5317,44.4724,44.4978,78694.0
2017-03-31 15:40:00,52.58,52.58,52.54,52.55,122875.0,44.4894,44.4894,44.4555,44.464,122875.0
2017-03-31 15:45:00,52.55,52.56,52.45,52.48,165088.0,44.464,44.4724,44.3794,44.4047,165088.0
2017-03-31 15:50:00,52.47,52.49,52.44,52.47,120350.0,44.3963,44.4132,44.3709,44.3963,120350.0
2017-03-31 15:55:00,52.47,52.47,52.39,52.4,619207.0,44.3963,44.3963,44.3286,44.3371,619207.0
2017-04-03 09:30:00,52.43,52.63,52.43,52.59,225893.0,44.3624,44.5317,44.3624,44.4978,225893.0
2017-04-03 09:35:00,52.6,52.65,52.54,52.6,216387.0,44.5063,44.5486,44.4555,44.5063,216387.0
2017-04-03 09:40:00,52.59,52.6,52.51,52.52,74706.0,44.4978,44.5063,44.4301,44.4386,74706.0
2017-04-03 09:45:00,52.52,52.53,52.5,52.5,17069.0,44.4386,44.447,44.4217,44.4217,17069.0
2017-04-03 09:50:00,52.51,52.54,52.44,52.45,19616.0,44.4301,44.4555,44.3709,44.3794,19616.0
2017-04-03 09:55:00,52.45,52.47,52.36,52.38,22041.0,44.3794,44.3963,44.3032,44.3201,22041.0
2017-04-03 10:00:00,52.37,52.38,52.3,52.32,240952.0,44.3117,44.3201,44.2524,44.2694,240952.0
2017-04-03 10:05:00,52.32,52.33,52.2,52.23,38118.0,44.2694,44.2778,44.1678,44.1932,38118.0
2017-04-03 10:10:00,52.22,52.22,52.15,52.18,92450.0,44.1847,44.1847,44.1255,44.1509,92450.0
2017-04-03 10:15:00,52.19,52.23,52.18,52.21,60011.0,44.1594,44.1932,44.1509,44.1763,60011.0
2017-04-03 10:20:00,52.22,52.25,52.21,52.24,16403.0,44.1847,44.2101,44.1763,44.2017,16403.0
2017-04-03 10:25:00,52.25,52.27,52.23,52.27,25612.0,44.2101,44.2271,44.1932,44.2271,25612.0
2017-04-03 10:30:00,52.26,52.28,52.25,52.28,33651.0,44.2186,44.2355,44.2101,44.2355,33651.0
2017-04-03 10:35:00,52.28,52.28,52.25,52.28,9621.0,44.2355,44.2355,44.2101,44.2355,9621.0
2017-04-03 10:40:00,52.27,52.28,52.17,52.18,20968.0,44.2271,44.2355,44.1424,44.1509,20968.0
2017-04-03 10:45:00,52.17,52.22,52.17,52.19,26931.0,44.1424,44.1847,44.1424,44.1594,26931.0
2017-04-03 10:50:00,52.18,52.19,52.01,52.04,178729.0,44.1509,44.1594,44.0071,44.0324,178729.0
2017-04-03 10:55:00,52.04,52.04,51.97,51.97,47351.0,44.0324,44.0324,43.9732,43.9732,47351.0
2017-04-03 11:00:00,51.97,52.03,51.96,52.01,47265.0,43.9732,44.024,43.9648,44.0071,47265.0
2017-04-03 11:05:00,52.01,52.02,51.89,51.94,65465.0,44.0071,44.0155,43.9055,43.9478,65465.0
2017-04-03 11:10:00,51.94,52.0,51.94,51.99,23683.0,43.9478,43.9986,43.9478,43.9901,23683.0
2017-04-03 11:15:00,51.99,52.05,51.98,51.99,55443.0,43.9901,44.0409,43.9817,43.9901,55443.0
2017-04-03 11:20:00,51.98,52.01,51.95,52.01,29701.0,43.9817,44.0071,43.9563,44.0071,29701.0
2017-04-03 11:25:00,52.01,52.02,51.96,51.96,23018.0,44.0071,44.0155,43.9648,43.9648,23018.0
2017-04-03 11:30:00,51.97,51.99,51.93,51.93,107403.0,43.9732,43.9901,43.9394,43.9394,107403.0
2017-04-03 11:35:00,51.93,51.98,51.9,51.96,51380.0,43.9394,43.9817,43.914,43.9648,51380.0
2017-04-03 11:40:00,51.95,51.96,51.91,51.91,187949.0,43.9563,43.9648,43.9225,43.9225,187949.0
2017-04-03 11:45:00,51.91,51.93,51.86,51.87,64096.0,43.9225,43.9394,43.8801,43.8886,64096.0
2017-04-03 11:50:00,51.87,51.91,51.85,51.9,132573.0,43.8886,43.9225,43.8717,43.914,132573.0
2017-04-03 11:55:00,51.89,51.92,51.85,51.89,17105.0,43.9055,43.9309,43.8717,43.9055,17105.0
2017-04-03 12:00:00,51.9,51.9,51.79,51.8,34896.0,43.914,43.914,43.8209,43.8294,34896.0
2017-04-03 12:05:00,51.8,51.85,51.8,51.85,21479.0,43.8294,43.8717,43.8294,43.8717,21479.0
2017-04-03 12:10:00,51.84,51.87,51.84,51.85,21929.0,43.8632,43.8886,43.8632,43.8717,21929.0
2017-04-03 12:15:00,51.85,51.9,51.84,51.87,42162.0,43.8717,43.914,43.8632,43.8886,42162.0
2017-04-03 12:20:00,51.87,51.92,51.86,51.92,51586.0,43.8886,43.9309,43.8801,43.9309,51586.0
2017-04-03 12:25:00,51.92,51.96,51.91,51.96,41050.0,43.9309,43.9648,43.9225,43.9648,41050.0
2017-04-03 12:30:00,51.96,51.97,51.92,51.93,49849.0,43.9648,43.9732,43.9309,43.9394,49849.0
2017-04-03 12:35:00,51.93,51.97,51.92,51.96,14925.0,43.9394,43.9732,43.9309,43.9648,14925.0
2017-04-03 12:40:00,51.96,51.99,51.95,51.98,10858.0,43.9648,43.9901,43.9563,43.9817,10858.0
2017-04-03 12:45:00,51.98,51.99,51.94,51.98,10066.0,43.9817,43.9901,43.9478,43.9817,10066.0
2017-04-03 12:50:00,51.97,51.97,51.92,51.95,5900.0,43.9732,43.9732,43.9309,43.9563,5900.0
2017-04-03 12:55:00,51.93,51.94,51.91,51.94,12655.0,43.9394,43.9478,43.9225,43.9478,12655.0
2017-04-03 13:00:00,51.94,51.97,51.93,51.96,13070.0,43.9478,43.9732,43.9394,43.9648,13070.0
2017-04-03 13:05:00,51.97,52.0,51.96,51.97,15756.0,43.9732,43.9986,43.9648,43.9732,15756.0
2017-04-03 13:10:00,51.97,52.0,51.96,51.98,15692.0,43.9732,43.9986,43.9648,43.9817,15692.0
2017-04-03 13:15:00,51.98,52.01,51.98,52.0,10558.0,43.9817,44.0071,43.9817,43.9986,10558.0
2017-04-03 13:20:00,51.99,52.0,51.96,51.96,12646.0,43.9901,43.9986,43.9648,43.9648,12646.0
2017-04-03 13:25:00,51.97,51.97,51.94,51.95,17083.0,43.9732,43.9732,43.9478,43.9563,17083.0
2017-04-03 13:30:00,51.95,51.96,51.92,51.94,16271.0,43.9563,43.9648,43.9309,43.9478,16271.0
2017-04-03 13:35:00,51.94,51.94,51.89,51.9,11537.0,43.9478,43.9478,43.9055,43.914,11537.0
2017-04-03 13:40:00,51.89,51.9,51.87,51.88,7671.0,43.9055,43.914,43.8886,43.8971,7671.0
2017-04-03 13:45:00,51.88,51.91,51.86,51.87,27360.0,43.8971,43.9225,43.8801,43.8886,27360.0
2017-04-03 13:50:00,51.86,51.9,51.85,51.88,13915.0,43.8801,43.914,43.8717,43.8971,13915.0
2017-04-03 13:55:00,51.88,51.9,51.88,51.89,25832.0,43.8971,43.914,43.8971,43.9055,25832.0
2017-04-03 14:00:00,51.89,51.91,51.88,51.9,20216.0,43.9055,43.9225,43.8971,43.914,20216.0
2017-04-03 14:05:00,51.9,51.91,51.88,51.91,49083.0,43.914,43.9225,43.8971,43.9225,49083.0
2017-04-03 14:10:00,51.91,51.92,51.86,51.89,14495.0,43.9225,43.9309,43.8801,43.9055,14495.0
2017-04-03 14:15:00,51.88,51.88,51.83,51.85,14613.0,43.8971,43.8971,43.8548,43.8717,14613.0
2017-04-03 14:20:00,51.84,51.85,51.81,51.85,22204.0,43.8632,43.8717,43.8378,43.8717,22204.0
2017-04-03 14:25:00,51.85,51.89,51.84,51.89,46402.0,43.8717,43.9055,43.8632,43.9055,46402.0
2017-04-03 14:30:00,51.89,51.92,51.89,51.9,14689.0,43.9055,43.9309,43.9055,43.914,14689.0
2017-04-03 14:35:00,51.9,51.94,51.89,51.89,15960.0,43.914,43.9478,43.9055,43.9055,15960.0
2017-04-03 14:40:00,51.9,52.01,51.9,52.01,55438.0,43.914,44.0071,43.914,44.0071,55438.0
2017-04-03 14:45:00,52.0,52.01,51.97,51.99,37639.0,43.9986,44.0071,43.9732,43.9901,37639.0
2017-04-03 14:50:00,51.98,51.99,51.96,51.97,11505.0,43.9817,43.9901,43.9648,43.9732,11505.0
2017-04-03 14:55:00,51.98,52.0,51.95,51.98,20842.0,43.9817,43.9986,43.9563,43.9817,20842.0
2017-04-03 15:00:00,51.98,52.02,51.97,52.0,29806.0,43.9817,44.0155,43.9732,43.9986,29806.0
2017-04-03 15:05:00,52.01,52.01,51.95,51.98,34008.0,44.0071,44.0071,43.9563,43.9817,34008.0
2017-04-03 15:10:00,51.98,52.07,51.98,52.06,67156.0,43.9817,44.0578,43.9817,44.0494,67156.0
2017-04-03 15:15:00,52.05,52.09,52.05,52.05,41994.0,44.0409,44.0748,44.0409,44.0409,41994.0
2017-04-03 15:20:00,52.05,52.13,52.05,52.12,23249.0,44.0409,44.1086,44.0409,44.1001,23249.0
2017-04-03 15:25:00,52.13,52.15,52.09,52.15,18291.0,44.1086,44.1255,44.0748,44.1255,18291.0
2017-04-03 15:30:00,52.15,52.15,52.09,52.13,127783.0,44.1255,44.1255,44.0748,44.1086,127783.0
2017-04-03 15:35:00,52.13,52.2,52.12,52.2,98132.0,44.1086,44.1678,44.1001,44.1678,98132.0
2017-04-03 15:40:00,52.2,52.21,52.17,52.19,147931.0,44.1678,44.1763,44.1424,44.1594,147931.0
2017-04-03 15:45:00,52.2,52.23,52.19,52.21,79719.0,44.1678,44.1932,44.1594,44.1763,79719.0
2017-04-03 15:50:00,52.21,52.22,52.17,52.2,204486.0,44.1763,44.1847,44.1424,44.1678,204486.0
2017-04-03 15:55:00,52.2,52.21,52.18,52.19,391000.0,44.1678,44.1763,44.1509,44.1594,391000.0
2017-04-04 09:30:00,52.17,52.29,52.15,52.17,160892.0,44.1424,44.244,44.1255,44.1424,160892.0
2017-04-04 09:35:00,52.18,52.21,52.16,52.16,67913.0,44.1509,44.1763,44.134,44.134,67913.0
2017-04-04 09:40:00,52.19,52.23,52.17,52.22,49794.0,44.1594,44.1932,44.1424,44.1847,49794.0
2017-04-04 09:45:00,52.23,52.26,52.21,52.22,24961.0,44.1932,44.2186,44.1763,44.1847,24961.0
2017-04-04 09:50:00,52.22,52.24,52.21,52.22,21414.0,44.1847,44.2017,44.1763,44.1847,21414.0
2017-04-04 09:55:00,52.21,52.24,52.21,52.22,15800.0,44.1763,44.2017,44.1763,44.1847,15800.0
2017-04-04 10:00:00,52.23,52.24,52.13,52.15,346561.0,44.1932,44.2017,44.1086,44.1255,346561.0
2017-04-04 10:05:00,52.16,52.17,52.06,52.09,149952.0,44.134,44.1424,44.0494,44.0748,149952.0
2017-04-04 10:10:00,52.1,52.1,52.04,52.08,17867.0,44.0832,44.0832,44.0324,44.0663,17867.0
2017-04-04 10:15:00,52.08,52.08,52.03,52.03,16249.0,44.0663,44.0663,44.024,44.024,16249.0
2017-04-04 10:20:00,52.04,52.13,52.04,52.1,12884.0,44.0324,44.1086,44.0324,44.0832,12884.0
2017-04-04 10:25:00,52.1,52.12,52.08,52.1,13596.0,44.0832,44.1001,44.0663,44.0832,13596.0
2017-04-04 10:30:00,52.1,52.19,52.09,52.17,43667.0,44.0832,44.1594,44.0748,44.1424,43667.0
2017-04-04 10:35:00,52.17,52.21,52.16,52.18,13088.0,44.1424,44.1763,44.134,44.1509,13088.0
2017-04-04 10:40:00,52.18,52.19,52.13,52.13,23317.0,44.1509,44.1594,44.1086,44.1086,23317.0
2017-04-04 10:45:00,52.13,52.14,52.1,52.11,14843.0,44.1086,44.1171,44.0832,44.0917,14843.0
2017-04-04 10:50:00,52.1,52.13,52.1,52.11,10691.0,44.0832,44.1086,44.0832,44.0917,10691.0
2017-04-04 10:55:00,52.11,52.15,52.1,52.14,188228.0,44.0917,44.1255,44.0832,44.1171,188228.0
2017-04-04 11:00:00,52.14,52.18,52.14,52.18,28600.0,44.1171,44.1509,44.1171,44.1509,28600.0
2017-04-04 11:05:00,52.18,52.2,52.15,52.2,14666.0,44.1509,44.1678,44.1255,44.1678,14666.0
2017-04-04 11:10:00,52.2,52.2,52.17,52.18,18155.0,44.1678,44.1678,44.1424,44.1509,18155.0
2017-04-04 11:15:00,52.18,52.22,52.17,52.22,33447.0,44.1509,44.1847,44.1424,44.1847,33447.0
2017-04-04 11:20:00,52.22,52.27,52.22,52.27,114419.0,44.1847,44.2271,44.1847,44.2271,114419.0
2017-04-04 11:25:00,52.27,52.31,52.24,52.25,45895.0,44.2271,44.2609,44.2017,44.2101,45895.0
2017-04-04 11:30:00,52.25,52.25,52.21,52.24,16366.0,44.2101,44.2101,44.1763,44.2017,16366.0
2017-04-04 11:35:00,52.24,52.27,52.24,52.25,12612.0,44.2017,44.2271,44.2017,44.2101,12612.0
2017-04-04 11:40:00,52.25,52.25,52.22,52.22,57445.0,44.2101,44.2101,44.1847,44.1847,57445.0
2017-04-04 11:45:00,52.22,52.25,52.22,52.24,24877.0,44.1847,44.2101,44.1847,44.2017,24877.0
2017-04-04 11:50:00,52.25,52.26,52.24,52.24,14658.0,44.2101,44.2186,44.2017,44.2017,14658.0
2017-04-04 11:55:00,52.24,52.26,52.23,52.23,18161.0,44.2017,44.2186,44.1932,44.1932,18161.0
2017-04-04 12:00:00,52.23,52.23,52.18,52.2,24601.0,44.1932,44.1932,44.1509,44.1678,24601.0
2017-04-04 12:05:00,52.21,52.22,52.2,52.22,9154.0,44.1763,44.1847,44.1678,44.1847,9154.0
2017-04-04 12:10:00,52.21,52.24,52.2,52.24,6315.0,44.1763,44.2017,44.1678,44.2017,6315.0
2017-04-04 12:15:00,52.25,52.29,52.25,52.29,14391.0,44.2101,44.244,44.2101,44.244,14391.0
2017-04-04 12:20:00,52.29,52.29,52.23,52.23,10345.0,44.244,44.244,44.1932,44.1932,10345.0
2017-04-04 12:25:00,52.24,52.25,52.23,52.25,8129.0,44.2017,44.2101,44.1932,44.2101,8129.0
2017-04-04 12:30:00,52.25,52.25,52.21,52.22,21312.0,44.2101,44.2101,44.1763,44.1847,21312.0
2017-04-04 12:35:00,52.22,52.23,52.21,52.23,7481.0,44.1847,44.1932,44.1763,44.1932,7481.0
2017-04-04 12:40:00,52.22,52.23,52.21,52.22,5504.0,44.1847,44.1932,44.1763,44.1847,5504.0
2017-04-04 12:45:00,52.23,52.23,52.19,52.21,13368.0,44.1932,44.1932,44.1594,44.1763,13368.0
2017-04-04 12:50:00,52.22,52.23,52.2,52.21,7124.0,44.1847,44.1932,44.1678,44.1763,7124.0
2017-04-04 12:55:00,52.21,52.21,52.19,52.2,6637.0,44.1763,44.1763,44.1594,44.1678,6637.0
2017-04-04 13:00:00,52.2,52.22,52.19,52.22,6828.0,44.1678,44.1847,44.1594,44.1847,6828.0
2017-04-04 13:05:00,52.22,52.23,52.21,52.23,10790.0,44.1847,44.1932,44.1763,44.1932,10790.0
2017-04-04 13:10:00,52.23,52.26,52.23,52.25,10673.0,44.1932,44.2186,44.1932,44.2101,10673.0
2017-04-04 13:15:00,52.25,52.26,52.24,52.26,8211.0,44.2101,44.2186,44.2017,44.2186,8211.0
2017-04-04 13:20:00,52.26,52.28,52.26,52.28,5332.0,44.2186,44.2355,44.2186,44.2355,5332.0
2017-04-04 13:25:00,52.29,52.29,52.26,52.27,62992.0,44.244,44.244,44.2186,44.2271,62992.0
2017-04-04 13:30:00,52.27,52.28,52.26,52.28,5996.0,44.2271,44.2355,44.2186,44.2355,5996.0
2017-04-04 13:35:00,52.28,52.29,52.27,52.29,14112.0,44.2355,44.244,44.2271,44.244,14112.0
2017-04-04 13:40:00,52.28,52.3,52.28,52.29,7490.0,44.2355,44.2524,44.2355,44.244,7490.0
2017-04-04 13:45:00,52.29,52.3,52.28,52.28,7835.0,44.244,44.2524,44.2355,44.2355,7835.0
2017-04-04 13:50:00,52.28,52.28,52.25,52.26,7524.0,44.2355,44.2355,44.2101,44.2186,7524.0
2017-04-04 13:55:00,52.26,52.27,52.26,52.27,7607.0,44.2186,44.2271,44.2186,44.2271,7607.0
2017-04-04 14:00:00,52.27,52.3,52.26,52.28,14073.0,44.2271,44.2524,44.2186,44.2355,14073.0
2017-04-04 14:05:00,52.29,52.31,52.28,52.3,7481.0,44.244,44.2609,44.2355,44.2524,7481.0
2017-04-04 14:10:00,52.3,52.3,52.28,52.29,10461.0,44.2524,44.2524,44.2355,44.244,10461.0
2017-04-04 14:15:00,52.29,52.31,52.28,52.29,6481.0,44.244,44.2609,44.2355,44.244,6481.0
2017-04-04 14:20:00,52.29,52.31,52.29,52.31,22764.0,44.244,44.2609,44.244,44.2609,22764.0
2017-04-04 14:25:00,52.31,52.34,52.3,52.32,5826.0,44.2609,44.2863,44.2524,44.2694,5826.0
2017-04-04 14:30:00,52.32,52.32,52.3,52.31,5537.0,44.2694,44.2694,44.2524,44.2609,5537.0
2017-04-04 14:35:00,52.3,52.31,52.28,52.29,8699.0,44.2524,44.2609,44.2355,44.244,8699.0
2017-04-04 14:40:00,52.29,52.32,52.29,52.31,7890.0,44.244,44.2694,44.244,44.2609,7890.0
2017-04-04 14:45:00,52.31,52.31,52.28,52.31,17175.0,44.2609,44.2609,44.2355,44.2609,17175.0
2017-04-04 14:50:00,52.3,52.32,52.3,52.3,4504.0,44.2524,44.2694,44.2524,44.2524,4504.0
2017-04-04 14:55:00,52.3,52.31,52.28,52.28,13514.0,44.2524,44.2609,44.2355,44.2355,13514.0
2017-04-04 15:00:00,52.28,52.3,52.28,52.3,4969.0,44.2355,44.2524,44.2355,44.2524,4969.0
2017-04-04 15:05:00,52.3,52.3,52.29,52.3,10031.0,44.2524,44.2524,44.244,44.2524,10031.0
2017-04-04 15:10:00,52.29,52.31,52.28,52.28,28142.0,44.244,44.2609,44.2355,44.2355,28142.0
2017-04-04 15:15:00,52.28,52.28,52.25,52.26,14530.0,44.2355,44.2355,44.2101,44.2186,14530.0
2017-04-04 15:20:00,52.26,52.28,52.24,52.28,40199.0,44.2186,44.2355,44.2017,44.2355,40199.0
2017-04-04 15:25:00,52.27,52.29,52.26,52.27,32235.0,44.2271,44.244,44.2186,44.2271,32235.0
2017-04-04 15:30:00,52.27,52.31,52.27,52.31,61948.0,44.2271,44.2609,44.2271,44.2609,61948.0
2017-04-04 15:35:00,52.3,52.32,52.29,52.3,65033.0,44.2524,44.2694,44.244,44.2524,65033.0
2017-04-04 15:40:00,52.3,52.32,52.29,52.32,48069.0,44.2524,44.2694,44.244,44.2694,48069.0
2017-04-04 15:45:00,52.32,52.38,52.31,52.38,92912.0,44.2694,44.3201,44.2609,44.3201,92912.0
2017-04-04 15:50:00,52.37,52.38,52.35,52.37,96891.0,44.3117,44.3201,44.2947,44.3117,96891.0
2017-04-04 15:55:00,52.37,52.42,52.37,52.39,406547.0,44.3117,44.354,44.3117,44.3286,406547.0
2017-04-05 09:30:00,52.56,52.67,52.56,52.66,218578.0,44.4724,44.5655,44.4724,44.557,218578.0
2017-04-05 09:35:00,52.64,52.67,52.6,52.65,122866.0,44.5401,44.5655,44.5063,44.5486,122866.0
2017-04-05 09:40:00,52.65,52.74,52.64,52.71,84949.0,44.5486,44.6247,44.5401,44.5994,84949.0
2017-04-05 09:45:00,52.72,52.83,52.72,52.81,55325.0,44.6078,44.7009,44.6078,44.684,55325.0
2017-04-05 09:50:00,52.82,52.84,52.77,52.78,32645.0,44.6924,44.7093,44.6501,44.6586,32645.0
2017-04-05 09:55:00,52.77,52.78,52.75,52.77,20641.0,44.6501,44.6586,44.6332,44.6501,20641.0
2017-04-05 10:00:00,52.77,52.87,52.74,52.87,136291.0,44.6501,44.7347,44.6247,44.7347,136291.0
2017-04-05 10:05:00,52.87,52.9,52.85,52.87,56965.0,44.7347,44.7601,44.7178,44.7347,56965.0
2017-04-05 10:10:00,52.87,52.88,52.83,52.83,57341.0,44.7347,44.7432,44.7009,44.7009,57341.0
2017-04-05 10:15:00,52.83,52.84,52.78,52.79,28425.0,44.7009,44.7093,44.6586,44.667,28425.0
2017-04-05 10:20:00,52.79,52.87,52.78,52.82,66882.0,44.667,44.7347,44.6586,44.6924,66882.0
2017-04-05 10:25:00,52.82,52.84,52.81,52.83,52090.0,44.6924,44.7093,44.684,44.7009,52090.0
2017-04-05 10:30:00,52.83,52.83,52.74,52.75,97288.0,44.7009,44.7009,44.6247,44.6332,97288.0
2017-04-05 10:35:00,52.74,52.75,52.7,52.73,51456.0,44.6247,44.6332,44.5909,44.6163,51456.0
2017-04-05 10:40:00,52.74,52.78,52.73,52.78,41927.0,44.6247,44.6586,44.6163,44.6586,41927.0
2017-04-05 10:45:00,52.78,52.79,52.74,52.75,62904.0,44.6586,44.667,44.6247,44.6332,62904.0
2017-04-05 10:50:00,52.74,52.78,52.71,52.78,103353.0,44.6247,44.6586,44.5994,44.6586,103353.0
2017-04-05 10:55:00,52.78,52.8,52.73,52.74,39745.0,44.6586,44.6755,44.6163,44.6247,39745.0
2017-04-05 11:00:00,52.73,52.74,52.67,52.68,48367.0,44.6163,44.6247,44.5655,44.574,48367.0
2017-04-05 11:05:00,52.68,52.68,52.62,52.66,42683.0,44.574,44.574,44.5232,44.557,42683.0
2017-04-05 11:10:00,52.65,52.69,52.64,52.69,62261.0,44.5486,44.5824,44.5401,44.5824,62261.0
2017-04-05 11:15:00,52.7,52.71,52.66,52.69,49518.0,44.5909,44.5994,44.557,44.5824,49518.0
2017-04-05 11:20:00,52.69,52.7,52.64,52.67,59880.0,44.5824,44.5909,44.5401,44.5655,59880.0
2017-04-05 11:25:00,52.67,52.69,52.65,52.67,101637.0,44.5655,44.5824,44.5486,44.5655,101637.0
2017-04-05 11:30:00,52.66,52.74,52.64,52.72,91489.0,44.557,44.6247,44.5401,44.6078,91489.0
2017-04-05 11:35:00,52.72,52.77,52.72,52.77,13917.0,44.6078,44.6501,44.6078,44.6501,13917.0
2017-04-05 11:40:00,52.78,52.82,52.78,52.8,10506.0,44.6586,44.6924,44.6586,44.6755,10506.0
2017-04-05 11:45:00,52.8,52.83,52.78,52.78,39020.0,44.6755,44.7009,44.6586,44.6586,39020.0
2017-04-05 11:50:00,52.79,52.81,52.78,52.81,13569.0,44.667,44.684,44.6586,44.684,13569.0
2017-04-05 11:55:00,52.81,52.82,52.77,52.78,7361.0,44.684,44.6924,44.6501,44.6586,7361.0
2017-04-05 12:00:00,52.79,52.81,52.78,52.81,14848.0,44.667,44.684,44.6586,44.684,14848.0
2017-04-05 12:05:00,52.82,52.84,52.81,52.82,6716.0,44.6924,44.7093,44.684,44.6924,6716.0
2017-04-05 12:10:00,52.82,52.86,52.8,52.84,124674.0,44.6924,44.7263,44.6755,44.7093,124674.0
2017-04-05 12:15:00,52.84,52.85,52.84,52.84,18691.0,44.7093,44.7178,44.7093,44.7093,18691.0
2017-04-05 12:20:00,52.84,52.9,52.83,52.9,12657.0,44.7093,44.7601,44.7009,44.7601,12657.0
2017-04-05 12:25:00,52.9,52.93,52.89,52.93,10460.0,44.7601,44.7855,44.7517,44.7855,10460.0
2017-04-05 12:30:00,52.93,52.94,52.92,52.93,8895.0,44.7855,44.794,44.777,44.7855,8895.0
2017-04-05 12:35:00,52.93,52.93,52.86,52.88,6366.0,44.7855,44.7855,44.7263,44.7432,6366.0
2017-04-05 12:40:00,52.88,52.9,52.87,52.89,6545.0,44.7432,44.7601,44.7347,44.7517,6545.0
2017-04-05 12:45:00,52.9,52.9,52.87,52.89,18666.0,44.7601,44.7601,44.7347,44.7517,18666.0
2017-04-05 12:50:00,52.89,52.93,52.88,52.92,5061.0,44.7517,44.7855,44.7432,44.777,5061.0
2017-04-05 12:55:00,52.92,52.93,52.89,52.92,10424.0,44.777,44.7855,44.7517,44.777,10424.0
2017-04-05 13:00:00,52.92,52.96,52.91,52.96,37872.0,44.777,44.8109,44.7686,44.8109,37872.0
2017-04-05 13:05:00,52.96,52.98,52.95,52.96,24406.0,44.8109,44.8278,44.8024,44.8109,24406.0
2017-04-05 13:10:00,52.96,52.99,52.96,52.97,65350.0,44.8109,44.8363,44.8109,44.8193,65350.0
2017-04-05 13:15:00,52.97,52.97,52.93,52.94,9730.0,44.8193,44.8193,44.7855,44.794,9730.0
2017-04-05 13:20:00,52.94,52.94,52.92,52.93,71006.0,44.794,44.794,44.777,44.7855,71006.0
2017-04-05 13:25:00,52.94,52.95,52.93,52.95,12617.0,44.794,44.8024,44.7855,44.8024,12617.0
2017-04-05 13:30:00,52.95,52.96,52.93,52.96,16717.0,44.8024,44.8109,44.7855,44.8109,16717.0
2017-04-05 13:35:00,52.95,52.97,52.93,52.94,19576.0,44.8024,44.8193,44.7855,44.794,19576.0
2017-04-05 13:40:00,52.94,52.94,52.9,52.92,16321.0,44.794,44.794,44.7601,44.777,16321.0
2017-04-05 13:45:00,52.93,52.95,52.93,52.94,7658.0,44.7855,44.8024,44.7855,44.794,7658.0
2017-04-05 13:50:00,52.95,52.96,52.93,52.94,46851.0,44.8024,44.8109,44.7855,44.794,46851.0
2017-04-05 13:55:00,52.94,52.96,52.94,52.95,14429.0,44.794,44.8109,44.794,44.8024,14429.0
2017-04-05 14:00:00,52.95,52.95,52.84,52.88,142857.0,44.8024,44.8024,44.7093,44.7432,142857.0
2017-04-05 14:05:00,52.88,52.9,52.87,52.87,20891.0,44.7432,44.7601,44.7347,44.7347,20891.0
2017-04-05 14:10:00,52.87,52.89,52.82,52.83,20604.0,44.7347,44.7517,44.6924,44.7009,20604.0
2017-04-05 14:15:00,52.82,52.85,52.82,52.84,11083.0,44.6924,44.7178,44.6924,44.7093,11083.0
2017-04-05 14:20:00,52.84,52.87,52.83,52.83,8416.0,44.7093,44.7347,44.7009,44.7009,8416.0
2017-04-05 14:25:00,52.83,52.87,52.83,52.85,8785.0,44.7009,44.7347,44.7009,44.7178,8785.0
2017-04-05 14:30:00,52.85,52.86,52.81,52.82,23529.0,44.7178,44.7263,44.684,44.6924,23529.0
2017-04-05 14:35:00,52.82,52.83,52.78,52.79,25806.0,44.6924,44.7009,44.6586,44.667,25806.0
2017-04-05 14:40:00,52.79,52.83,52.75,52.82,50435.0,44.667,44.7009,44.6332,44.6924,50435.0
2017-04-05 14:45:00,52.82,52.82,52.74,52.76,30553.0,44.6924,44.6924,44.6247,44.6417,30553.0
2017-04-05 14:50:00,52.76,52.76,52.65,52.67,63928.0,44.6417,44.6417,44.5486,44.5655,63928.0
2017-04-05 14:55:00,52.68,52.69,52.66,52.66,21832.0,44.574,44.5824,44.557,44.557,21832.0
2017-04-05 15:00:00,52.67,52.73,52.65,52.71,24785.0,44.5655,44.6163,44.5486,44.5994,24785.0
2017-04-05 15:05:00,52.71,52.74,52.7,52.71,29409.0,44.5994,44.6247,44.5909,44.5994,29409.0
2017-04-05 15:10:00,52.7,52.7,52.6,52.6,105095.0,44.5909,44.5909,44.5063,44.5063,105095.0
2017-04-05 15:15:00,52.61,52.62,52.57,52.58,62071.0,44.5147,44.5232,44.4809,44.4894,62071.0
2017-04-05 15:20:00,52.57,52.58,52.42,52.45,152059.0,44.4809,44.4894,44.354,44.3794,152059.0
2017-04-05 15:25:00,52.45,52.47,52.39,52.47,122010.0,44.3794,44.3963,44.3286,44.3963,122010.0
2017-04-05 15:30:00,52.46,52.47,52.33,52.36,145824.0,44.3878,44.3963,44.2778,44.3032,145824.0
2017-04-05 15:35:00,52.37,52.44,52.35,52.44,35204.0,44.3117,44.3709,44.2947,44.3709,35204.0
2017-04-05 15:40:00,52.44,52.45,52.41,52.41,70975.0,44.3709,44.3794,44.3455,44.3455,70975.0
2017-04-05 15:45:00,52.4,52.41,52.31,52.32,84101.0,44.3371,44.3455,44.2609,44.2694,84101.0
2017-04-05 15:50:00,52.31,52.45,52.31,52.43,214799.0,44.2609,44.3794,44.2609,44.3624,214799.0
2017-04-05 15:55:00,52.42,52.43,52.34,52.36,621318.0,44.354,44.3624,44.2863,44.3032,621318.0
2017-04-06 09:30:00,52.41,52.45,52.24,52.35,95508.0,44.3455,44.3794,44.2017,44.2947,95508.0
2017-04-06 09:35:00,52.35,52.47,52.33,52.46,138107.0,44.2947,44.3963,44.2778,44.3878,138107.0
2017-04-06 09:40:00,52.46,52.49,52.41,52.41,92728.0,44.3878,44.4132,44.3455,44.3455,92728.0
2017-04-06 09:45:00,52.41,52.45,52.38,52.43,73361.0,44.3455,44.3794,44.3201,44.3624,73361.0
2017-04-06 09:50:00,52.43,52.48,52.39,52.48,17637.0,44.3624,44.4047,44.3286,44.4047,17637.0
2017-04-06 09:55:00,52.48,52.54,52.48,52.52,59934.0,44.4047,44.4555,44.4047,44.4386,59934.0
2017-04-06 10:00:00,52.52,52.55,52.49,52.51,22204.0,44.4386,44.464,44.4132,44.4301,22204.0
2017-04-06 10:05:00,52.5,52.56,52.5,52.52,24299.0,44.4217,44.4724,44.4217,44.4386,24299.0
2017-04-06 10:10:00,52.52,52.52,52.43,52.46,18268.0,44.4386,44.4386,44.3624,44.3878,18268.0
2017-04-06 10:15:00,52.45,52.51,52.45,52.5,10698.0,44.3794,44.4301,44.3794,44.4217,10698.0
2017-04-06 10:20:00,52.5,52.56,52.5,52.53,11448.0,44.4217,44.4724,44.4217,44.447,11448.0
2017-04-06 10:25:00,52.53,52.61,52.51,52.59,37661.0,44.447,44.5147,44.4301,44.4978,37661.0
2017-04-06 10:30:00,52.6,52.63,52.6,52.63,13254.0,44.5063,44.5317,44.5063,44.5317,13254.0
2017-04-06 10:35:00,52.64,52.67,52.63,52.64,28451.0,44.5401,44.5655,44.5317,44.5401,28451.0
2017-04-06 10:40:00,52.63,52.63,52.53,52.56,61019.0,44.5317,44.5317,44.447,44.4724,61019.0
2017-04-06 10:45:00,52.56,52.59,52.55,52.58,37283.0,44.4724,44.4978,44.464,44.4894,37283.0
2017-04-06 10:50:00,52.58,52.59,52.55,52.58,92367.0,44.4894,44.4978,44.464,44.4894,92367.0
2017-04-06 10:55:00,52.57,52.59,52.53,52.53,57438.0,44.4809,44.4978,44.447,44.447,57438.0
2017-04-06 11:00:00,52.54,52.57,52.54,52.54,12355.0,44.4555,44.4809,44.4555,44.4555,12355.0
2017-04-06 11:05:00,52.53,52.61,52.53,52.61,10295.0,44.447,44.5147,44.447,44.5147,10295.0
2017-04-06 11:10:00,52.61,52.63,52.6,52.63,21604.0,44.5147,44.5317,44.5063,44.5317,21604.0
2017-04-06 11:15:00,52.63,52.63,52.58,52.58,11041.0,44.5317,44.5317,44.4894,44.4894,11041.0
2017-04-06 11:20:00,52.59,52.64,52.58,52.62,36454.0,44.4978,44.5401,44.4894,44.5232,36454.0
2017-04-06 11:25:00,52.63,52.63,52.6,52.61,7501.0,44.5317,44.5317,44.5063,44.5147,7501.0
2017-04-06 11:30:00,52.62,52.63,52.59,52.6,8196.0,44.5232,44.5317,44.4978,44.5063,8196.0
2017-04-06 11:35:00,52.61,52.62,52.59,52.6,16956.0,44.5147,44.5232,44.4978,44.5063,16956.0
2017-04-06 11:40:00,52.6,52.63,52.6,52.61,4112.0,44.5063,44.5317,44.5063,44.5147,4112.0
2017-04-06 11:45:00,52.6,52.61,52.58,52.61,5490.0,44.5063,44.5147,44.4894,44.5147,5490.0
2017-04-06 11:50:00,52.62,52.62,52.59,52.62,10302.0,44.5232,44.5232,44.4978,44.5232,10302.0
2017-04-06 11:55:00,52.62,52.65,52.61,52.63,15867.0,44.5232,44.5486,44.5147,44.5317,15867.0
2017-04-06 12:00:00,52.65,52.66,52.63,52.64,11615.0,44.5486,44.557,44.5317,44.5401,11615.0
2017-04-06 12:05:00,52.64,52.65,52.6,52.6,14894.0,44.5401,44.5486,44.5063,44.5063,14894.0
2017-04-06 12:10:00,52.6,52.62,52.59,52.62,6141.0,44.5063,44.5232,44.4978,44.5232,6141.0
2017-04-06 12:15:00,52.61,52.62,52.6,52.61,5009.0,44.5147,44.5232,44.5063,44.5147,5009.0
2017-04-06 12:20:00,52.62,52.64,52.61,52.63,65243.0,44.5232,44.5401,44.5147,44.5317,65243.0
2017-04-06 12:25:00,52.63,52.65,52.62,52.64,10643.0,44.5317,44.5486,44.5232,44.5401,10643.0
2017-04-06 12:30:00,52.65,52.67,52.64,52.64,36281.0,44.5486,44.5655,44.5401,44.5401,36281.0
2017-04-06 12:35:00,52.64,52.65,52.59,52.6,37225.0,44.5401,44.5486,44.4978,44.5063,37225.0
2017-04-06 12:40:00,52.6,52.62,52.59,52.61,6390.0,44.5063,44.5232,44.4978,44.5147,6390.0
2017-04-06 12:45:00,52.61,52.64,52.6,52.64,7008.0,44.5147,44.5401,44.5063,44.5401,7008.0
2017-04-06 12:50:00,52.63,52.64,52.62,52.64,8525.0,44.5317,44.5401,44.5232,44.5401,8525.0
2017-04-06 12:55:00,52.64,52.66,52.63,52.66,19671.0,44.5401,44.557,44.5317,44.557,19671.0
2017-04-06 13:00:00,52.66,52.69,52.64,52.68,6003.0,44.557,44.5824,44.5401,44.574,6003.0
2017-04-06 13:05:00,52.68,52.72,52.67,52.72,20398.0,44.574,44.6078,44.5655,44.6078,20398.0
2017-04-06 13:10:00,52.72,52.74,52.72,52.74,11614.0,44.6078,44.6247,44.6078,44.6247,11614.0
2017-04-06 13:15:00,52.74,52.78,52.74,52.78,24227.0,44.6247,44.6586,44.6247,44.6586,24227.0
2017-04-06 13:20:00,52.78,52.79,52.77,52.78,5890.0,44.6586,44.667,44.6501,44.6586,5890.0
2017-04-06 13:25:00,52.79,52.81,52.78,52.8,14391.0,44.667,44.684,44.6586,44.6755,14391.0
2017-04-06 13:30:00,52.81,52.83,52.79,52.83,12071.0,44.684,44.7009,44.667,44.7009,12071.0
2017-04-06 13:35:00,52.83,52.84,52.78,52.78,59052.0,44.7009,44.7093,44.6586,44.6586,59052.0
2017-04-06 13:40:00,52.78,52.79,52.76,52.77,22868.0,44.6586,44.667,44.6417,44.6501,22868.0
2017-04-06 13:45:00,52.77,52.77,52.75,52.76,12467.0,44.6501,44.6501,44.6332,44.6417,12467.0
2017-04-06 13:50:00,52.76,52.77,52.74,52.74,14152.0,44.6417,44.6501,44.6247,44.6247,14152.0
2017-04-06 13:55:00,52.73,52.73,52.69,52.71,17626.0,44.6163,44.6163,44.5824,44.5994,17626.0
2017-04-06 14:00:00,52.7,52.72,52.7,52.71,12982.0,44.5909,44.6078,44.5909,44.5994,12982.0
2017-04-06 14:05:00,52.71,52.72,52.67,52.69,8496.0,44.5994,44.6078,44.5655,44.5824,8496.0
2017-04-06 14:10:00,52.68,52.68,52.66,52.68,7862.0,44.574,44.574,44.557,44.574,7862.0
2017-04-06 14:15:00,52.67,52.69,52.66,52.68,7538.0,44.5655,44.5824,44.557,44.574,7538.0
2017-04-06 14:20:00,52.68,52.69,52.67,52.68,7192.0,44.574,44.5824,44.5655,44.574,7192.0
2017-04-06 14:25:00,52.68,52.68,52.63,52.64,21674.0,44.574,44.574,44.5317,44.5401,21674.0
2017-04-06 14:30:00,52.64,52.65,52.63,52.65,4640.0,44.5401,44.5486,44.5317,44.5486,4640.0
2017-04-06 14:35:00,52.65,52.67,52.64,52.65,34183.0,44.5486,44.5655,44.5401,44.5486,34183.0
2017-04-06 14:40:00,52.65,52.67,52.64,52.67,12157.0,44.5486,44.5655,44.5401,44.5655,12157.0
2017-04-06 14:45:00,52.67,52.68,52.59,52.61,63784.0,44.5655,44.574,44.4978,44.5147,63784.0
2017-04-06 14:50:00,52.62,52.63,52.57,52.59,24430.0,44.5232,44.5317,44.4809,44.4978,24430.0
2017-04-06 14:55:00,52.59,52.59,52.53,52.55,19015.0,44.4978,44.4978,44.447,44.464,19015.0
2017-04-06 15:00:00,52.55,52.56,52.54,52.55,10263.0,44.464,44.4724,44.4555,44.464,10263.0
2017-04-06 15:05:00,52.54,52.58,52.52,52.58,19005.0,44.4555,44.4894,44.4386,44.4894,19005.0
2017-04-06 15:10:00,52.59,52.61,52.58,52.61,34686.0,44.4978,44.5147,44.4894,44.5147,34686.0
2017-04-06 15:15:00,52.61,52.64,52.58,52.64,19519.0,44.5147,44.5401,44.4894,44.5401,19519.0
2017-04-06 15:20:00,52.64,52.64,52.59,52.6,22895.0,44.5401,44.5401,44.4978,44.5063,22895.0
2017-04-06 15:25:00,52.6,52.63,52.59,52.61,19515.0,44.5063,44.5317,44.4978,44.5147,19515.0
2017-04-06 15:30:00,52.6,52.6,52.55,52.57,58747.0,44.5063,44.5063,44.464,44.4809,58747.0
2017-04-06 15:35:00,52.57,52.63,52.56,52.62,72568.0,44.4809,44.5317,44.4724,44.5232,72568.0
2017-04-06 15:40:00,52.62,52.65,52.61,52.63,72451.0,44.5232,44.5486,44.5147,44.5317,72451.0
2017-04-06 15:45:00,52.62,52.63,52.57,52.6,62217.0,44.5232,44.5317,44.4809,44.5063,62217.0
2017-04-06 15:50:00,52.59,52.62,52.58,52.59,59391.0,44.4978,44.5232,44.4894,44.4978,59391.0
2017-04-06 15:55:00,52.58,52.65,52.57,52.62,348268.0,44.4894,44.5486,44.4809,44.5232,348268.0
2017-04-07 09:30:00,52.49,52.61,52.49,52.49,49645.0,44.4132,44.5147,44.4132,44.4132,49645.0
2017-04-07 09:35:00,52.49,52.67,52.47,52.65,85334.0,44.4132,44.5655,44.3963,44.5486,85334.0
2017-04-07 09:40:00,52.65,52.66,52.61,52.62,50053.0,44.5486,44.557,44.5147,44.5232,50053.0
2017-04-07 09:45:00,52.62,52.67,52.59,52.61,15623.0,44.5232,44.5655,44.4978,44.5147,15623.0
2017-04-07 09:50:00,52.61,52.65,52.48,52.49,149891.0,44.5147,44.5486,44.4047,44.4132,149891.0
2017-04-07 09:55:00,52.49,52.53,52.44,52.46,71778.0,44.4132,44.447,44.3709,44.3878,71778.0
2017-04-07 10:00:00,52.47,52.54,52.43,52.54,125269.0,44.3963,44.4555,44.3624,44.4555,125269.0
2017-04-07 10:05:00,52.54,52.61,52.53,52.6,12977.0,44.4555,44.5147,44.447,44.5063,12977.0
2017-04-07 10:10:00,52.61,52.69,52.59,52.67,38104.0,44.5147,44.5824,44.4978,44.5655,38104.0
2017-04-07 10:15:00,52.67,52.7,52.66,52.7,22352.0,44.5655,44.5909,44.557,44.5909,22352.0
2017-04-07 10:20:00,52.71,52.74,52.67,52.69,35511.0,44.5994,44.6247,44.5655,44.5824,35511.0
2017-04-07 10:25:00,52.7,52.72,52.67,52.67,22018.0,44.5909,44.6078,44.5655,44.5655,22018.0
2017-04-07 10:30:00,52.68,52.69,52.63,52.69,14490.0,44.574,44.5824,44.5317,44.5824,14490.0
2017-04-07 10:35:00,52.69,52.72,52.66,52.72,23404.0,44.5824,44.6078,44.557,44.6078,23404.0
2017-04-07 10:40:00,52.71,52.72,52.67,52.69,23330.0,44.5994,44.6078,44.5655,44.5824,23330.0
2017-04-07 10:45:00,52.68,52.69,52.63,52.64,63197.0,44.574,44.5824,44.5317,44.5401,63197.0
2017-04-07 10:50:00,52.63,52.63,52.59,52.6,10883.0,44.5317,44.5317,44.4978,44.5063,10883.0
2017-04-07 10:55:00,52.59,52.62,52.58,52.6,10258.0,44.4978,44.5232,44.4894,44.5063,10258.0
2017-04-07 11:00:00,52.6,52.64,52.59,52.6,43355.0,44.5063,44.5401,44.4978,44.5063,43355.0
2017-04-07 11:05:00,52.59,52.61,52.55,52.55,25950.0,44.4978,44.5147,44.464,44.464,25950.0
2017-04-07 11:10:00,52.53,52.58,52.53,52.56,30080.0,44.447,44.4894,44.447,44.4724,30080.0
2017-04-07 11:15:00,52.56,52.59,52.53,52.56,24725.0,44.4724,44.4978,44.447,44.4724,24725.0
2017-04-07 11:20:00,52.57,52.65,52.55,52.63,24156.0,44.4809,44.5486,44.464,44.5317,24156.0
2017-04-07 11:25:00,52.63,52.67,52.61,52.62,12729.0,44.5317,44.5655,44.5147,44.5232,12729.0
2017-04-07 11:30:00,52.62,52.63,52.58,52.61,33066.0,44.5232,44.5317,44.4894,44.5147,33066.0
2017-04-07 11:35:00,52.61,52.62,52.57,52.58,19093.0,44.5147,44.5232,44.4809,44.4894,19093.0
2017-04-07 11:40:00,52.58,52.6,52.56,52.57,23819.0,44.4894,44.5063,44.4724,44.4809,23819.0
2017-04-07 11:45:00,52.58,52.63,52.58,52.62,19528.0,44.4894,44.5317,44.4894,44.5232,19528.0
2017-04-07 11:50:00,52.62,52.67,52.61,52.66,12961.0,44.5232,44.5655,44.5147,44.557,12961.0
2017-04-07 11:55:00,52.66,52.69,52.66,52.67,9734.0,44.557,44.5824,44.557,44.5655,9734.0
2017-04-07 12:00:00,52.67,52.69,52.66,52.68,25534.0,44.5655,44.5824,44.557,44.574,25534.0
2017-04-07 12:05:00,52.69,52.71,52.67,52.7,12922.0,44.5824,44.5994,44.5655,44.5909,12922.0
2017-04-07 12:10:00,52.7,52.72,52.68,52.71,21827.0,44.5909,44.6078,44.574,44.5994,21827.0
2017-04-07 12:15:00,52.72,52.73,52.68,52.69,20450.0,44.6078,44.6163,44.574,44.5824,20450.0
2017-04-07 12:20:00,52.68,52.7,52.67,52.69,19639.0,44.574,44.5909,44.5655,44.5824,19639.0
2017-04-07 12:25:00,52.7,52.73,52.7,52.72,9193.0,44.5909,44.6163,44.5909,44.6078,9193.0
2017-04-07 12:30:00,52.72,52.75,52.72,52.73,20466.0,44.6078,44.6332,44.6078,44.6163,20466.0
2017-04-07 12:35:00,52.73,52.73,52.7,52.72,7751.0,44.6163,44.6163,44.5909,44.6078,7751.0
2017-04-07 12:40:00,52.71,52.73,52.71,52.71,12797.0,44.5994,44.6163,44.5994,44.5994,12797.0
2017-04-07 12:45:00,52.71,52.75,52.71,52.75,10613.0,44.5994,44.6332,44.5994,44.6332,10613.0
2017-04-07 12:50:00,52.75,52.77,52.74,52.75,16065.0,44.6332,44.6501,44.6247,44.6332,16065.0
2017-04-07 12:55:00,52.75,52.76,52.73,52.73,18127.0,44.6332,44.6417,44.6163,44.6163,18127.0
2017-04-07 13:00:00,52.72,52.72,52.67,52.67,26190.0,44.6078,44.6078,44.5655,44.5655,26190.0
2017-04-07 13:05:00,52.67,52.7,52.67,52.7,10547.0,44.5655,44.5909,44.5655,44.5909,10547.0
2017-04-07 13:10:00,52.7,52.72,52.7,52.7,12956.0,44.5909,44.6078,44.5909,44.5909,12956.0
2017-04-07 13:15:00,52.7,52.71,52.67,52.67,12596.0,44.5909,44.5994,44.5655,44.5655,12596.0
2017-04-07 13:20:00,52.67,52.68,52.66,52.67,9600.0,44.5655,44.574,44.557,44.5655,9600.0
2017-04-07 13:25:00,52.68,52.71,52.62,52.7,98539.0,44.574,44.5994,44.5232,44.5909,98539.0
2017-04-07 13:30:00,52.7,52.74,52.69,52.72,73639.0,44.5909,44.6247,44.5824,44.6078,73639.0
2017-04-07 13:35:00,52.71,52.71,52.67,52.68,29167.0,44.5994,44.5994,44.5655,44.574,29167.0
2017-04-07 13:40:00,52.69,52.71,52.68,52.7,12015.0,44.5824,44.5994,44.574,44.5909,12015.0
2017-04-07 13:45:00,52.7,52.71,52.68,52.68,11400.0,44.5909,44.5994,44.574,44.574,11400.0
2017-04-07 13:50:00,52.69,52.71,52.68,52.69,10948.0,44.5824,44.5994,44.574,44.5824,10948.0
2017-04-07 13:55:00,52.69,52.71,52.65,52.67,23198.0,44.5824,44.5994,44.5486,44.5655,23198.0
2017-04-07 14:00:00,52.66,52.72,52.66,52.69,30486.0,44.557,44.6078,44.557,44.5824,30486.0
2017-04-07 14:05:00,52.69,52.7,52.67,52.68,9705.0,44.5824,44.5909,44.5655,44.574,9705.0
2017-04-07 14:10:00,52.67,52.7,52.67,52.67,12950.0,44.5655,44.5909,44.5655,44.5655,12950.0
2017-04-07 14:15:00,52.67,52.68,52.66,52.66,10904.0,44.5655,44.574,44.557,44.557,10904.0
2017-04-07 14:20:00,52.67,52.7,52.67,52.69,9091.0,44.5655,44.5909,44.5655,44.5824,9091.0
2017-04-07 14:25:00,52.69,52.7,52.66,52.66,6848.0,44.5824,44.5909,44.557,44.557,6848.0
2017-04-07 14:30:00,52.66,52.66,52.63,52.64,7929.0,44.557,44.557,44.5317,44.5401,7929.0
2017-04-07 14:35:00,52.64,52.65,52.63,52.65,11861.0,44.5401,44.5486,44.5317,44.5486,11861.0
2017-04-07 14:40:00,52.64,52.65,52.6,52.62,38473.0,44.5401,44.5486,44.5063,44.5232,38473.0
2017-04-07 14:45:00,52.63,52.66,52.62,52.64,23993.0,44.5317,44.557,44.5232,44.5401,23993.0
2017-04-07 14:50:00,52.64,52.64,52.59,52.61,16306.0,44.5401,44.5401,44.4978,44.5147,16306.0
2017-04-07 14:55:00,52.62,52.63,52.58,52.59,13632.0,44.5232,44.5317,44.4894,44.4978,13632.0
2017-04-07 15:00:00,52.58,52.63,52.58,52.61,25994.0,44.4894,44.5317,44.4894,44.5147,25994.0
2017-04-07 15:05:00,52.61,52.63,52.59,52.6,21034.0,44.5147,44.5317,44.4978,44.5063,21034.0
2017-04-07 15:10:00,52.6,52.63,52.6,52.61,18742.0,44.5063,44.5317,44.5063,44.5147,18742.0
2017-04-07 15:15:00,52.61,52.61,52.58,52.61,23746.0,44.5147,44.5147,44.4894,44.5147,23746.0
2017-04-07 15:20:00,52.6,52.64,52.59,52.63,32866.0,44.5063,44.5401,44.4978,44.5317,32866.0
2017-04-07 15:25:00,52.63,52.64,52.57,52.57,17306.0,44.5317,44.5401,44.4809,44.4809,17306.0
2017-04-07 15:30:00,52.57,52.58,52.53,52.57,23637.0,44.4809,44.4894,44.447,44.4809,23637.0
2017-04-07 15:35:00,52.58,52.58,52.55,52.58,44200.0,44.4894,44.4894,44.464,44.4894,44200.0
2017-04-07 15:40:00,52.59,52.59,52.56,52.56,25589.0,44.4978,44.4978,44.4724,44.4724,25589.0
2017-04-07 15:45:00,52.56,52.57,52.54,52.55,59861.0,44.4724,44.4809,44.4555,44.464,59861.0
2017-04-07 15:50:00,52.55,52.58,52.54,52.56,75326.0,44.464,44.4894,44.4555,44.4724,75326.0
2017-04-07 15:55:00,52.56,52.62,52.56,52.58,212073.0,44.4724,44.5232,44.4724,44.4894,212073.0
2017-04-10 09:30:00,52.59,52.62,52.57,52.58,64387.0,44.4978,44.5232,44.4809,44.4894,64387.0
2017-04-10 09:35:00,52.58,52.61,52.55,52.59,49482.0,44.4894,44.5147,44.464,44.4978,49482.0
2017-04-10 09:40:00,52.59,52.64,52.58,52.63,23686.0,44.4978,44.5401,44.4894,44.5317,23686.0
2017-04-10 09:45:00,52.65,52.65,52.59,52.59,13115.0,44.5486,44.5486,44.4978,44.4978,13115.0
2017-04-10 09:50:00,52.6,52.62,52.57,52.62,13822.0,44.5063,44.5232,44.4809,44.5232,13822.0
2017-04-10 09:55:00,52.62,52.65,52.59,52.64,50658.0,44.5232,44.5486,44.4978,44.5401,50658.0
2017-04-10 10:00:00,52.64,52.67,52.63,52.65,15319.0,44.5401,44.5655,44.5317,44.5486,15319.0
2017-04-10 10:05:00,52.65,52.69,52.65,52.67,43847.0,44.5486,44.5824,44.5486,44.5655,43847.0
2017-04-10 10:10:00,52.67,52.68,52.63,52.64,17746.0,44.5655,44.574,44.5317,44.5401,17746.0
2017-04-10 10:15:00,52.64,52.67,52.62,52.65,14300.0,44.5401,44.5655,44.5232,44.5486,14300.0
2017-04-10 10:20:00,52.65,52.68,52.62,52.63,15027.0,44.5486,44.574,44.5232,44.5317,15027.0
2017-04-10 10:25:00,52.63,52.63,52.6,52.61,15331.0,44.5317,44.5317,44.5063,44.5147,15331.0
2017-04-10 10:30:00,52.62,52.7,52.62,52.68,21071.0,44.5232,44.5909,44.5232,44.574,21071.0
2017-04-10 10:35:00,52.69,52.7,52.63,52.64,14916.0,44.5824,44.5909,44.5317,44.5401,14916.0
2017-04-10 10:40:00,52.64,52.64,52.6,52.63,22753.0,44.5401,44.5401,44.5063,44.5317,22753.0
2017-04-10 10:45:00,52.63,52.65,52.61,52.61,14496.0,44.5317,44.5486,44.5147,44.5147,14496.0
2017-04-10 10:50:00,52.62,52.63,52.6,52.63,22197.0,44.5232,44.5317,44.5063,44.5317,22197.0
2017-04-10 10:55:00,52.63,52.64,52.59,52.59,17735.0,44.5317,44.5401,44.4978,44.4978,17735.0
2017-04-10 11:00:00,52.59,52.61,52.58,52.61,10438.0,44.4978,44.5147,44.4894,44.5147,10438.0
2017-04-10 11:05:00,52.62,52.62,52.58,52.59,10413.0,44.5232,44.5232,44.4894,44.4978,10413.0
2017-04-10 11:10:00,52.59,52.62,52.59,52.62,12809.0,44.4978,44.5232,44.4978,44.5232,12809.0
2017-04-10 11:15:00,52.62,52.63,52.6,52.62,12914.0,44.5232,44.5317,44.5063,44.5232,12914.0
2017-04-10 11:20:00,52.62,52.65,52.61,52.64,20154.0,44.5232,44.5486,44.5147,44.5401,20154.0
2017-04-10 11:25:00,52.65,52.65,52.61,52.62,17302.0,44.5486,44.5486,44.5147,44.5232,17302.0
2017-04-10 11:30:00,52.62,52.62,52.51,52.51,44985.0,44.5232,44.5232,44.4301,44.4301,44985.0
2017-04-10 11:35:00,52.51,52.53,52.5,52.5,27190.0,44.4301,44.447,44.4217,44.4217,27190.0
2017-04-10 11:40:00,52.5,52.51,52.45,52.48,28410.0,44.4217,44.4301,44.3794,44.4047,28410.0
2017-04-10 11:45:00,52.47,52.52,52.46,52.52,10316.0,44.3963,44.4386,44.3878,44.4386,10316.0
2017-04-10 11:50:00,52.52,52.53,52.5,52.53,10625.0,44.4386,44.447,44.4217,44.447,10625.0
2017-04-10 11:55:00,52.53,52.53,52.5,52.53,14386.0,44.447,44.447,44.4217,44.447,14386.0
2017-04-10 12:00:00,52.54,52.56,52.53,52.55,23250.0,44.4555,44.4724,44.447,44.464,23250.0
2017-04-10 12:05:00,52.55,52.55,52.5,52.5,8018.0,44.464,44.464,44.4217,44.4217,8018.0
2017-04-10 12:10:00,52.49,52.49,52.4,52.41,561152.0,44.4132,44.4132,44.3371,44.3455,561152.0
2017-04-10 12:15:00,52.42,52.48,52.42,52.47,44519.0,44.354,44.4047,44.354,44.3963,44519.0
2017-04-10 12:20:00,52.46,52.49,52.45,52.47,35315.0,44.3878,44.4132,44.3794,44.3963,35315.0
2017-04-10 12:25:00,52.47,52.51,52.46,52.49,25529.0,44.3963,44.4301,44.3878,44.4132,25529.0
2017-04-10 12:30:00,52.49,52.54,52.47,52.54,60282.0,44.4132,44.4555,44.3963,44.4555,60282.0
2017-04-10 12:35:00,52.54,52.55,52.53,52.54,32864.0,44.4555,44.464,44.447,44.4555,32864.0
2017-04-10 12:40:00,52.55,52.58,52.54,52.56,13159.0,44.464,44.4894,44.4555,44.4724,13159.0
2017-04-10 12:45:00,52.56,52.59,52.56,52.59,7362.0,44.4724,44.4978,44.4724,44.4978,7362.0
2017-04-10 12:50:00,52.6,52.64,52.59,52.62,14708.0,44.5063,44.5401,44.4978,44.5232,14708.0
2017-04-10 12:55:00,52.63,52.65,52.63,52.63,17434.0,44.5317,44.5486,44.5317,44.5317,17434.0
2017-04-10 13:00:00,52.63,52.64,52.6,52.6,26551.0,44.5317,44.5401,44.5063,44.5063,26551.0
2017-04-10 13:05:00,52.61,52.64,52.61,52.62,20898.0,44.5147,44.5401,44.5147,44.5232,20898.0
2017-04-10 13:10:00,52.62,52.63,52.61,52.63,7670.0,44.5232,44.5317,44.5147,44.5317,7670.0
2017-04-10 13:15:00,52.63,52.63,52.6,52.6,6720.0,44.5317,44.5317,44.5063,44.5063,6720.0
2017-04-10 13:20:00,52.6,52.61,52.59,52.6,8417.0,44.5063,44.5147,44.4978,44.5063,8417.0
2017-04-10 13:25:00,52.6,52.6,52.58,52.59,5650.0,44.5063,44.5063,44.4894,44.4978,5650.0
2017-04-10 13:30:00,52.59,52.62,52.59,52.62,17178.0,44.4978,44.5232,44.4978,44.5232,17178.0
2017-04-10 13:35:00,52.62,52.69,52.62,52.66,72302.0,44.5232,44.5824,44.5232,44.557,72302.0
2017-04-10 13:40:00,52.66,52.67,52.65,52.65,15919.0,44.557,44.5655,44.5486,44.5486,15919.0
2017-04-10 13:45:00,52.65,52.65,52.62,52.63,14528.0,44.5486,44.5486,44.5232,44.5317,14528.0
2017-04-10 13:50:00,52.62,52.63,52.61,52.63,9194.0,44.5232,44.5317,44.5147,44.5317,9194.0
2017-04-10 13:55:00,52.63,52.63,52.62,52.63,4209.0,44.5317,44.5317,44.5232,44.5317,4209.0
2017-04-10 14:00:00,52.63,52.64,52.57,52.57,34720.0,44.5317,44.5401,44.4809,44.4809,34720.0
2017-04-10 14:05:00,52.57,52.6,52.56,52.59,13405.0,44.4809,44.5063,44.4724,44.4978,13405.0
2017-04-10 14:10:00,52.59,52.66,52.59,52.65,16038.0,44.4978,44.557,44.4978,44.5486,16038.0
2017-04-10 14:15:00,52.65,52.67,52.65,52.65,11139.0,44.5486,44.5655,44.5486,44.5486,11139.0
2017-04-10 14:20:00,52.65,52.68,52.64,52.67,22039.0,44.5486,44.574,44.5401,44.5655,22039.0
2017-04-10 14:25:00,52.68,52.68,52.63,52.63,40928.0,44.574,44.574,44.5317,44.5317,40928.0
2017-04-10 14:30:00,52.63,52.66,52.63,52.66,136281.0,44.5317,44.557,44.5317,44.557,136281.0
2017-04-10 14:35:00,52.66,52.66,52.62,52.64,36376.0,44.557,44.557,44.5232,44.5401,36376.0
2017-04-10 14:40:00,52.64,52.71,52.62,52.71,130417.0,44.5401,44.5994,44.5232,44.5994,130417.0
2017-04-10 14:45:00,52.71,52.75,52.71,52.73,29456.0,44.5994,44.6332,44.5994,44.6163,29456.0
2017-04-10 14:50:00,52.72,52.74,52.71,52.73,17715.0,44.6078,44.6247,44.5994,44.6163,17715.0
2017-04-10 14:55:00,52.73,52.73,52.68,52.69,5875.0,44.6163,44.6163,44.574,44.5824,5875.0
2017-04-10 15:00:00,52.69,52.7,52.68,52.68,15618.0,44.5824,44.5909,44.574,44.574,15618.0
2017-04-10 15:05:00,52.69,52.71,52.67,52.67,177519.0,44.5824,44.5994,44.5655,44.5655,177519.0
2017-04-10 15:10:00,52.68,52.69,52.67,52.68,56975.0,44.574,44.5824,44.5655,44.574,56975.0
2017-04-10 15:15:00,52.69,52.71,52.67,52.69,32929.0,44.5824,44.5994,44.5655,44.5824,32929.0
2017-04-10 15:20:00,52.68,52.68,52.6,52.64,100309.0,44.574,44.574,44.5063,44.5401,100309.0
2017-04-10 15:25:00,52.65,52.65,52.62,52.62,23273.0,44.5486,44.5486,44.5232,44.5232,23273.0
2017-04-10 15:30:00,52.61,52.63,52.59,52.61,28064.0,44.5147,44.5317,44.4978,44.5147,28064.0
2017-04-10 15:35:00,52.62,52.63,52.6,52.62,92011.0,44.5232,44.5317,44.5063,44.5232,92011.0
2017-04-10 15:40:00,52.62,52.62,52.59,52.59,35660.0,44.5232,44.5232,44.4978,44.4978,35660.0
2017-04-10 15:45:00,52.59,52.59,52.56,52.56,26905.0,44.4978,44.4978,44.4724,44.4724,26905.0
2017-04-10 15:50:00,52.55,52.6,52.55,52.58,336411.0,44.464,44.5063,44.464,44.4894,336411.0
2017-04-10 15:55:00,52.58,52.62,52.55,52.59,202608.0,44.4894,44.5232,44.464,44.4978,202608.0
2017-04-11 09:30:00,52.44,52.56,52.44,52.48,251288.0,44.3709,44.4724,44.3709,44.4047,251288.0
2017-04-11 09:35:00,52.48,52.51,52.34,52.38,273902.0,44.4047,44.4301,44.2863,44.3201,273902.0
2017-04-11 09:40:00,52.37,52.37,52.32,52.33,83048.0,44.3117,44.3117,44.2694,44.2778,83048.0
2017-04-11 09:45:00,52.33,52.36,52.3,52.31,53966.0,44.2778,44.3032,44.2524,44.2609,53966.0
2017-04-11 09:50:00,52.3,52.36,52.26,52.33,46375.0,44.2524,44.3032,44.2186,44.2778,46375.0
2017-04-11 09:55:00,52.32,52.35,52.29,52.35,26613.0,44.2694,44.2947,44.244,44.2947,26613.0
2017-04-11 10:00:00,52.37,52.39,52.33,52.39,20329.0,44.3117,44.3286,44.2778,44.3286,20329.0
2017-04-11 10:05:00,52.39,52.41,52.34,52.35,21539.0,44.3286,44.3455,44.2863,44.2947,21539.0
2017-04-11 10:10:00,52.35,52.37,52.27,52.28,23905.0,44.2947,44.3117,44.2271,44.2355,23905.0
2017-04-11 10:15:00,52.27,52.27,52.22,52.26,45617.0,44.2271,44.2271,44.1847,44.2186,45617.0
2017-04-11 10:20:00,52.25,52.27,52.22,52.27,91494.0,44.2101,44.2271,44.1847,44.2271,91494.0
2017-04-11 10:25:00,52.26,52.31,52.25,52.3,50995.0,44.2186,44.2609,44.2101,44.2524,50995.0
2017-04-11 10:30:00,52.3,52.3,52.16,52.18,88324.0,44.2524,44.2524,44.134,44.1509,88324.0
2017-04-11 10:35:00,52.17,52.28,52.17,52.27,42582.0,44.1424,44.2355,44.1424,44.2271,42582.0
2017-04-11 10:40:00,52.27,52.27,52.16,52.23,47458.0,44.2271,44.2271,44.134,44.1932,47458.0
2017-04-11 10:45:00,52.23,52.27,52.23,52.23,15245.0,44.1932,44.2271,44.1932,44.1932,15245.0
2017-04-11 10:50:00,52.22,52.24,52.16,52.18,146851.0,44.1847,44.2017,44.134,44.1509,146851.0
2017-04-11 10:55:00,52.18,52.25,52.18,52.25,297629.0,44.1509,44.2101,44.1509,44.2101,297629.0
2017-04-11 11:00:00,52.25,52.26,52.19,52.24,128704.0,44.2101,44.2186,44.1594,44.2017,128704.0
2017-04-11 11:05:00,52.23,52.29,52.23,52.27,44063.0,44.1932,44.244,44.1932,44.2271,44063.0
2017-04-11 11:10:00,52.27,52.29,52.2,52.21,36790.0,44.2271,44.244,44.1678,44.1763,36790.0
2017-04-11 11:15:00,52.21,52.25,52.18,52.25,38547.0,44.1763,44.2101,44.1509,44.2101,38547.0
2017-04-11 11:20:00,52.24,52.25,52.21,52.24,36943.0,44.2017,44.2101,44.1763,44.2017,36943.0
2017-04-11 11:25:00,52.24,52.24,52.17,52.19,104773.0,44.2017,44.2017,44.1424,44.1594,104773.0
2017-04-11 11:30:00,52.19,52.23,52.18,52.21,35687.0,44.1594,44.1932,44.1509,44.1763,35687.0
2017-04-11 11:35:00,52.21,52.26,52.2,52.26,29601.0,44.1763,44.2186,44.1678,44.2186,29601.0
2017-04-11 11:40:00,52.26,52.26,52.21,52.22,18085.0,44.2186,44.2186,44.1763,44.1847,18085.0
2017-04-11 11:45:00,52.22,52.26,52.19,52.24,47412.0,44.1847,44.2186,44.1594,44.2017,47412.0
2017-04-11 11:50:00,52.23,52.28,52.22,52.25,25565.0,44.1932,44.2355,44.1847,44.2101,25565.0
2017-04-11 11:55:00,52.25,52.28,52.23,52.24,13094.0,44.2101,44.2355,44.1932,44.2017,13094.0
2017-04-11 12:00:00,52.25,52.25,52.17,52.19,179454.0,44.2101,44.2101,44.1424,44.1594,179454.0
2017-04-11 12:05:00,52.2,52.23,52.19,52.21,26422.0,44.1678,44.1932,44.1594,44.1763,26422.0
2017-04-11 12:10:00,52.21,52.26,52.2,52.25,13492.0,44.1763,44.2186,44.1678,44.2101,13492.0
2017-04-11 12:15:00,52.25,52.29,52.25,52.29,18452.0,44.2101,44.244,44.2101,44.244,18452.0
2017-04-11 12:20:00,52.29,52.32,52.28,52.29,26881.0,44.244,44.2694,44.2355,44.244,26881.0
2017-04-11 12:25:00,52.29,52.35,52.29,52.34,29837.0,44.244,44.2947,44.244,44.2863,29837.0
2017-04-11 12:30:00,52.34,52.36,52.33,52.35,13284.0,44.2863,44.3032,44.2778,44.2947,13284.0
2017-04-11 12:35:00,52.35,52.37,52.34,52.36,15488.0,44.2947,44.3117,44.2863,44.3032,15488.0
2017-04-11 12:40:00,52.35,52.35,52.31,52.33,20887.0,44.2947,44.2947,44.2609,44.2778,20887.0
2017-04-11 12:45:00,52.33,52.33,52.32,52.32,7405.0,44.2778,44.2778,44.2694,44.2694,7405.0
2017-04-11 12:50:00,52.32,52.39,52.32,52.38,33880.0,44.2694,44.3286,44.2694,44.3201,33880.0
2017-04-11 12:55:00,52.38,52.39,52.36,52.37,5475.0,44.3201,44.3286,44.3032,44.3117,5475.0
2017-04-11 13:00:00,52.37,52.41,52.37,52.41,14965.0,44.3117,44.3455,44.3117,44.3455,14965.0
2017-04-11 13:05:00,52.41,52.45,52.41,52.41,18845.0,44.3455,44.3794,44.3455,44.3455,18845.0
2017-04-11 13:10:00,52.41,52.43,52.4,52.42,21237.0,44.3455,44.3624,44.3371,44.354,21237.0
2017-04-11 13:15:00,52.42,52.43,52.4,52.41,11989.0,44.354,44.3624,44.3371,44.3455,11989.0
2017-04-11 13:20:00,52.41,52.43,52.39,52.39,6483.0,44.3455,44.3624,44.3286,44.3286,6483.0
2017-04-11 13:25:00,52.39,52.4,52.38,52.39,10100.0,44.3286,44.3371,44.3201,44.3286,10100.0
2017-04-11 13:30:00,52.39,52.41,52.37,52.39,48904.0,44.3286,44.3455,44.3117,44.3286,48904.0
2017-04-11 13:35:00,52.38,52.45,52.38,52.44,19174.0,44.3201,44.3794,44.3201,44.3709,19174.0
2017-04-11 13:40:00,52.44,52.45,52.37,52.39,20959.0,44.3709,44.3794,44.3117,44.3286,20959.0
2017-04-11 13:45:00,52.38,52.4,52.36,52.37,18934.0,44.3201,44.3371,44.3032,44.3117,18934.0
2017-04-11 13:50:00,52.38,52.4,52.38,52.4,10638.0,44.3201,44.3371,44.3201,44.3371,10638.0
2017-04-11 13:55:00,52.39,52.42,52.38,52.42,10600.0,44.3286,44.354,44.3201,44.354,10600.0
2017-04-11 14:00:00,52.43,52.45,52.43,52.44,17090.0,44.3624,44.3794,44.3624,44.3709,17090.0
2017-04-11 14:05:00,52.44,52.48,52.44,52.48,15514.0,44.3709,44.4047,44.3709,44.4047,15514.0
2017-04-11 14:10:00,52.48,52.49,52.39,52.42,55761.0,44.4047,44.4132,44.3286,44.354,55761.0
2017-04-11 14:15:00,52.42,52.43,52.4,52.43,12179.0,44.354,44.3624,44.3371,44.3624,12179.0
2017-04-11 14:20:00,52.43,52.44,52.41,52.42,9987.0,44.3624,44.3709,44.3455,44.354,9987.0
2017-04-11 14:25:00,52.43,52.48,52.42,52.48,17730.0,44.3624,44.4047,44.354,44.4047,17730.0
2017-04-11 14:30:00,52.46,52.48,52.44,52.47,18591.0,44.3878,44.4047,44.3709,44.3963,18591.0
2017-04-11 14:35:00,52.47,52.49,52.46,52.46,22379.0,44.3963,44.4132,44.3878,44.3878,22379.0
2017-04-11 14:40:00,52.47,52.48,52.44,52.44,15148.0,44.3963,44.4047,44.3709,44.3709,15148.0
2017-04-11 14:45:00,52.45,52.48,52.44,52.48,19547.0,44.3794,44.4047,44.3709,44.4047,19547.0
2017-04-11 14:50:00,52.49,52.51,52.48,52.51,20299.0,44.4132,44.4301,44.4047,44.4301,20299.0
2017-04-11 14:55:00,52.52,52.52,52.49,52.5,33328.0,44.4386,44.4386,44.4132,44.4217,33328.0
2017-04-11 15:00:00,52.5,52.5,52.46,52.46,31432.0,44.4217,44.4217,44.3878,44.3878,31432.0
2017-04-11 15:05:00,52.47,52.47,52.41,52.44,29869.0,44.3963,44.3963,44.3455,44.3709,29869.0
2017-04-11 15:10:00,52.43,52.45,52.39,52.39,19243.0,44.3624,44.3794,44.3286,44.3286,19243.0
2017-04-11 15:15:00,52.4,52.41,52.37,52.39,51680.0,44.3371,44.3455,44.3117,44.3286,51680.0
2017-04-11 15:20:00,52.4,52.42,52.39,52.4,48548.0,44.3371,44.354,44.3286,44.3371,48548.0
2017-04-11 15:25:00,52.41,52.42,52.39,52.42,20643.0,44.3455,44.354,44.3286,44.354,20643.0
2017-04-11 15:30:00,52.41,52.45,52.41,52.44,38421.0,44.3455,44.3794,44.3455,44.3709,38421.0
2017-04-11 15:35:00,52.45,52.47,52.43,52.45,65559.0,44.3794,44.3963,44.3624,44.3794,65559.0
2017-04-11 15:40:00,52.46,52.47,52.41,52.42,52701.0,44.3878,44.3963,44.3455,44.354,52701.0
2017-04-11 15:45:00,52.41,52.42,52.39,52.41,57659.0,44.3455,44.354,44.3286,44.3455,57659.0
2017-04-11 15:50:00,52.42,52.44,52.42,52.43,65241.0,44.354,44.3709,44.354,44.3624,65241.0
2017-04-11 15:55:00,52.43,52.48,52.41,52.47,207567.0,44.3624,44.4047,44.3455,44.3963,207567.0
2017-04-12 09:30:00,52.39,52.48,52.27,52.31,238591.0,44.3286,44.4047,44.2271,44.2609,238591.0
2017-04-12 09:35:00,52.31,52.32,52.23,52.23,84445.0,44.2609,44.2694,44.1932,44.1932,84445.0
2017-04-12 09:40:00,52.23,52.27,52.22,52.22,26280.0,44.1932,44.2271,44.1847,44.1847,26280.0
2017-04-12 09:45:00,52.23,52.27,52.18,52.18,32573.0,44.1932,44.2271,44.1509,44.1509,32573.0
2017-04-12 09:50:00,52.19,52.21,52.14,52.18,46781.0,44.1594,44.1763,44.1171,44.1509,46781.0
2017-04-12 09:55:00,52.18,52.18,52.12,52.15,59735.0,44.1509,44.1509,44.1001,44.1255,59735.0
2017-04-12 10:00:00,52.15,52.17,52.11,52.15,29564.0,44.1255,44.1424,44.0917,44.1255,29564.0
2017-04-12 10:05:00,52.15,52.15,52.09,52.09,26445.0,44.1255,44.1255,44.0748,44.0748,26445.0
2017-04-12 10:10:00,52.09,52.1,52.04,52.09,28015.0,44.0748,44.0832,44.0324,44.0748,28015.0
2017-04-12 10:15:00,52.09,52.18,52.08,52.16,25876.0,44.0748,44.1509,44.0663,44.134,25876.0
2017-04-12 10:20:00,52.16,52.17,52.1,52.11,15509.0,44.134,44.1424,44.0832,44.0917,15509.0
2017-04-12 10:25:00,52.11,52.11,52.06,52.07,35323.0,44.0917,44.0917,44.0494,44.0578,35323.0
2017-04-12 10:30:00,52.07,52.15,52.07,52.12,28951.0,44.0578,44.1255,44.0578,44.1001,28951.0
2017-04-12 10:35:00,52.13,52.16,52.07,52.1,38738.0,44.1086,44.134,44.0578,44.0832,38738.0
2017-04-12 10:40:00,52.1,52.11,52.04,52.04,31903.0,44.0832,44.0917,44.0324,44.0324,31903.0
2017-04-12 10:45:00,52.04,52.05,51.98,52.0,63354.0,44.0324,44.0409,43.9817,43.9986,63354.0
2017-04-12 10:50:00,51.99,51.99,51.96,51.96,45042.0,43.9901,43.9901,43.9648,43.9648,45042.0
2017-04-12 10:55:00,51.96,52.0,51.96,51.97,19383.0,43.9648,43.9986,43.9648,43.9732,19383.0
2017-04-12 11:00:00,51.98,52.0,51.96,51.97,31487.0,43.9817,43.9986,43.9648,43.9732,31487.0
2017-04-12 11:05:00,51.96,52.04,51.96,52.01,28887.0,43.9648,44.0324,43.9648,44.0071,28887.0
2017-04-12 11:10:00,52.01,52.01,51.98,51.99,18318.0,44.0071,44.0071,43.9817,43.9901,18318.0
2017-04-12 11:15:00,52.0,52.01,51.98,51.99,22616.0,43.9986,44.0071,43.9817,43.9901,22616.0
2017-04-12 11:20:00,51.99,52.02,51.96,51.96,44244.0,43.9901,44.0155,43.9648,43.9648,44244.0
2017-04-12 11:25:00,51.97,51.98,51.95,51.96,30862.0,43.9732,43.9817,43.9563,43.9648,30862.0
2017-04-12 11:30:00,51.97,51.99,51.95,51.98,41525.0,43.9732,43.9901,43.9563,43.9817,41525.0
2017-04-12 11:35:00,51.98,51.98,51.9,51.91,42085.0,43.9817,43.9817,43.914,43.9225,42085.0
2017-04-12 11:40:00,51.9,51.94,51.9,51.9,23336.0,43.914,43.9478,43.914,43.914,23336.0
2017-04-12 11:45:00,51.89,51.89,51.86,51.89,31647.0,43.9055,43.9055,43.8801,43.9055,31647.0
2017-04-12 11:50:00,51.88,51.89,51.82,51.83,62128.0,43.8971,43.9055,43.8463,43.8548,62128.0
2017-04-12 11:55:00,51.83,51.86,51.82,51.84,39947.0,43.8548,43.8801,43.8463,43.8632,39947.0
2017-04-12 12:00:00,51.85,51.86,51.83,51.85,19554.0,43.8717,43.8801,43.8548,43.8717,19554.0
2017-04-12 12:05:00,51.85,51.86,51.84,51.84,16472.0,43.8717,43.8801,43.8632,43.8632,16472.0
2017-04-12 12:10:00,51.84,51.87,51.84,51.86,30759.0,43.8632,43.8886,43.8632,43.8801,30759.0
2017-04-12 12:15:00,51.86,51.88,51.84,51.84,13754.0,43.8801,43.8971,43.8632,43.8632,13754.0
2017-04-12 12:20:00,51.84,51.86,51.81,51.83,41428.0,43.8632,43.8801,43.8378,43.8548,41428.0
2017-04-12 12:25:00,51.83,51.84,51.81,51.82,21275.0,43.8548,43.8632,43.8378,43.8463,21275.0
2017-04-12 12:30:00,51.82,51.84,51.81,51.83,24439.0,43.8463,43.8632,43.8378,43.8548,24439.0
2017-04-12 12:35:00,51.83,51.85,51.8,51.82,21458.0,43.8548,43.8717,43.8294,43.8463,21458.0
2017-04-12 12:40:00,51.82,51.84,51.81,51.84,14053.0,43.8463,43.8632,43.8378,43.8632,14053.0
2017-04-12 12:45:00,51.84,51.86,51.84,51.85,23272.0,43.8632,43.8801,43.8632,43.8717,23272.0
2017-04-12 12:50:00,51.85,51.85,51.8,51.81,22568.0,43.8717,43.8717,43.8294,43.8378,22568.0
2017-04-12 12:55:00,51.81,51.83,51.78,51.83,24090.0,43.8378,43.8548,43.8125,43.8548,24090.0
2017-04-12 13:00:00,51.83,51.9,51.83,51.89,30243.0,43.8548,43.914,43.8548,43.9055,30243.0
2017-04-12 13:05:00,51.89,51.92,51.86,51.91,49325.0,43.9055,43.9309,43.8801,43.9225,49325.0
2017-04-12 13:10:00,51.92,51.93,51.9,51.91,16012.0,43.9309,43.9394,43.914,43.9225,16012.0
2017-04-12 13:15:00,51.91,51.92,51.9,51.91,11196.0,43.9225,43.9309,43.914,43.9225,11196.0
2017-04-12 13:20:00,51.91,51.91,51.89,51.9,42682.0,43.9225,43.9225,43.9055,43.914,42682.0
2017-04-12 13:25:00,51.89,51.9,51.87,51.89,13207.0,43.9055,43.914,43.8886,43.9055,13207.0
2017-04-12 13:30:00,51.9,51.9,51.88,51.9,15344.0,43.914,43.914,43.8971,43.914,15344.0
2017-04-12 13:35:00,51.9,51.95,51.88,51.94,23887.0,43.914,43.9563,43.8971,43.9478,23887.0
2017-04-12 13:40:00,51.94,51.96,51.93,51.96,15690.0,43.9478,43.9648,43.9394,43.9648,15690.0
2017-04-12 13:45:00,51.96,51.97,51.94,51.96,20985.0,43.9648,43.9732,43.9478,43.9648,20985.0
2017-04-12 13:50:00,51.96,51.96,51.91,51.92,53092.0,43.9648,43.9648,43.9225,43.9309,53092.0
2017-04-12 13:55:00,51.92,51.98,51.89,51.97,77368.0,43.9309,43.9817,43.9055,43.9732,77368.0
2017-04-12 14:00:00,51.98,51.98,51.93,51.93,14880.0,43.9817,43.9817,43.9394,43.9394,14880.0
2017-04-12 14:05:00,51.93,51.94,51.91,51.92,15443.0,43.9394,43.9478,43.9225,43.9309,15443.0
2017-04-12 14:10:00,51.91,51.94,51.9,51.91,140006.0,43.9225,43.9478,43.914,43.9225,140006.0
2017-04-12 14:15:00,51.9,51.92,51.9,51.91,25499.0,43.914,43.9309,43.914,43.9225,25499.0
2017-04-12 14:20:00,51.9,51.91,51.89,51.9,24293.0,43.914,43.9225,43.9055,43.914,24293.0
2017-04-12 14:25:00,51.89,51.91,51.88,51.91,19756.0,43.9055,43.9225,43.8971,43.9225,19756.0
2017-04-12 14:30:00,51.9,51.94,51.89,51.94,20835.0,43.914,43.9478,43.9055,43.9478,20835.0
2017-04-12 14:35:00,51.93,51.93,51.86,51.86,60155.0,43.9394,43.9394,43.8801,43.8801,60155.0
2017-04-12 14:40:00,51.86,51.86,51.8,51.81,61023.0,43.8801,43.8801,43.8294,43.8378,61023.0
2017-04-12 14:45:00,51.8,51.83,51.8,51.8,46623.0,43.8294,43.8548,43.8294,43.8294,46623.0
2017-04-12 14:50:00,51.8,51.83,51.78,51.82,40276.0,43.8294,43.8548,43.8125,43.8463,40276.0
2017-04-12 14:55:00,51.83,51.84,51.81,51.82,32603.0,43.8548,43.8632,43.8378,43.8463,32603.0
2017-04-12 15:00:00,51.82,51.84,51.81,51.81,22733.0,43.8463,43.8632,43.8378,43.8378,22733.0
2017-04-12 15:05:00,51.82,51.83,51.8,51.81,34918.0,43.8463,43.8548,43.8294,43.8378,34918.0
2017-04-12 15:10:00,51.82,51.86,51.8,51.82,57924.0,43.8463,43.8801,43.8294,43.8463,57924.0
2017-04-12 15:15:00,51.81,51.83,51.79,51.79,84552.0,43.8378,43.8548,43.8209,43.8209,84552.0
2017-04-12 15:20:00,51.79,51.9,51.79,51.89,104449.0,43.8209,43.914,43.8209,43.9055,104449.0
2017-04-12 15:25:00,51.89,51.89,51.84,51.85,41833.0,43.9055,43.9055,43.8632,43.8717,41833.0
2017-04-12 15:30:00,51.86,51.89,51.86,51.88,35852.0,43.8801,43.9055,43.8801,43.8971,35852.0
2017-04-12 15:35:00,51.88,51.88,51.83,51.83,45631.0,43.8971,43.8971,43.8548,43.8548,45631.0
2017-04-12 15:40:00,51.83,51.86,51.8,51.82,76740.0,43.8548,43.8801,43.8294,43.8463,76740.0
2017-04-12 15:45:00,51.82,51.83,51.78,51.79,105672.0,43.8463,43.8548,43.8125,43.8209,105672.0
2017-04-12 15:50:00,51.78,51.83,51.77,51.79,196825.0,43.8125,43.8548,43.804,43.8209,196825.0
2017-04-12 15:55:00,51.79,51.84,51.77,51.82,343803.0,43.8209,43.8632,43.804,43.8463,343803.0
2017-04-13 09:30:00,51.71,51.81,51.62,51.71,143132.0,43.7532,43.8378,43.6771,43.7532,143132.0
2017-04-13 09:35:00,51.71,51.74,51.64,51.68,97238.0,43.7532,43.7786,43.694,43.7278,97238.0
2017-04-13 09:40:00,51.67,51.68,51.56,51.58,128549.0,43.7194,43.7278,43.6263,43.6432,128549.0
2017-04-13 09:45:00,51.58,51.59,51.53,51.58,92810.0,43.6432,43.6517,43.6009,43.6432,92810.0
2017-04-13 09:50:00,51.58,51.7,51.57,51.68,61063.0,43.6432,43.7448,43.6348,43.7278,61063.0
2017-04-13 09:55:00,51.67,51.71,51.67,51.71,82450.0,43.7194,43.7532,43.7194,43.7532,82450.0
2017-04-13 10:00:00,51.71,51.81,51.71,51.81,52094.0,43.7532,43.8378,43.7532,43.8378,52094.0
2017-04-13 10:05:00,51.81,51.81,51.74,51.74,62914.0,43.8378,43.8378,43.7786,43.7786,62914.0
2017-04-13 10:10:00,51.74,51.76,51.7,51.71,31725.0,43.7786,43.7955,43.7448,43.7532,31725.0
2017-04-13 10:15:00,51.71,51.74,51.68,51.7,39201.0,43.7532,43.7786,43.7278,43.7448,39201.0
2017-04-13 10:20:00,51.7,51.72,51.63,51.7,56523.0,43.7448,43.7617,43.6855,43.7448,56523.0
2017-04-13 10:25:00,51.7,51.71,51.64,51.65,25957.0,43.7448,43.7532,43.694,43.7025,25957.0
2017-04-13 10:30:00,51.64,51.69,51.64,51.69,37950.0,43.694,43.7363,43.694,43.7363,37950.0
2017-04-13 10:35:00,51.69,51.69,51.63,51.67,17904.0,43.7363,43.7363,43.6855,43.7194,17904.0
2017-04-13 10:40:00,51.67,51.69,51.67,51.69,20586.0,43.7194,43.7363,43.7194,43.7363,20586.0
2017-04-13 10:45:00,51.69,51.71,51.66,51.68,8752.0,43.7363,43.7532,43.7109,43.7278,8752.0
2017-04-13 10:50:00,51.68,51.75,51.68,51.75,53224.0,43.7278,43.7871,43.7278,43.7871,53224.0
2017-04-13 10:55:00,51.76,51.77,51.72,51.73,54573.0,43.7955,43.804,43.7617,43.7701,54573.0
2017-04-13 11:00:00,51.72,51.77,51.72,51.74,24048.0,43.7617,43.804,43.7617,43.7786,24048.0
2017-04-13 11:05:00,51.74,51.74,51.71,51.73,10213.0,43.7786,43.7786,43.7532,43.7701,10213.0
2017-04-13 11:10:00,51.73,51.76,51.72,51.75,25300.0,43.7701,43.7955,43.7617,43.7871,25300.0
2017-04-13 11:15:00,51.74,51.74,51.69,51.72,28846.0,43.7786,43.7786,43.7363,43.7617,28846.0
2017-04-13 11:20:00,51.71,51.75,51.71,51.74,16778.0,43.7532,43.7871,43.7532,43.7786,16778.0
2017-04-13 11:25:00,51.73,51.78,51.72,51.74,60020.0,43.7701,43.8125,43.7617,43.7786,60020.0
2017-04-13 11:30:00,51.74,51.77,51.73,51.76,18169.0,43.7786,43.804,43.7701,43.7955,18169.0
2017-04-13 11:35:00,51.75,51.76,51.69,51.7,21934.0,43.7871,43.7955,43.7363,43.7448,21934.0
2017-04-13 11:40:00,51.7,51.71,51.67,51.7,16671.0,43.7448,43.7532,43.7194,43.7448,16671.0
2017-04-13 11:45:00,51.7,51.72,51.69,51.7,15727.0,43.7448,43.7617,43.7363,43.7448,15727.0
2017-04-13 11:50:00,51.7,51.75,51.69,51.74,18714.0,43.7448,43.7871,43.7363,43.7786,18714.0
2017-04-13 11:55:00,51.73,51.74,51.69,51.71,18505.0,43.7701,43.7786,43.7363,43.7532,18505.0
2017-04-13 12:00:00,51.71,51.71,51.67,51.67,131558.0,43.7532,43.7532,43.7194,43.7194,131558.0
2017-04-13 12:05:00,51.67,51.7,51.63,51.64,36639.0,43.7194,43.7448,43.6855,43.694,36639.0
2017-04-13 12:10:00,51.64,51.64,51.58,51.58,18945.0,43.694,43.694,43.6432,43.6432,18945.0
2017-04-13 12:15:00,51.58,51.6,51.56,51.58,18356.0,43.6432,43.6602,43.6263,43.6432,18356.0
2017-04-13 12:20:00,51.59,51.59,51.53,51.53,25815.0,43.6517,43.6517,43.6009,43.6009,25815.0
2017-04-13 12:25:00,51.53,51.56,51.53,51.55,9852.0,43.6009,43.6263,43.6009,43.6178,9852.0
2017-04-13 12:30:00,51.56,51.59,51.55,51.59,6629.0,43.6263,43.6517,43.6178,43.6517,6629.0
2017-04-13 12:35:00,51.59,51.6,51.57,51.58,8631.0,43.6517,43.6602,43.6348,43.6432,8631.0
2017-04-13 12:40:00,51.59,51.59,51.53,51.56,35392.0,43.6517,43.6517,43.6009,43.6263,35392.0
2017-04-13 12:45:00,51.57,51.57,51.5,51.51,20618.0,43.6348,43.6348,43.5755,43.584,20618.0
2017-04-13 12:50:00,51.51,51.57,51.51,51.57,31974.0,43.584,43.6348,43.584,43.6348,31974.0
2017-04-13 12:55:00,51.56,51.58,51.53,51.56,59148.0,43.6263,43.6432,43.6009,43.6263,59148.0
2017-04-13 13:00:00,51.56,51.57,51.51,51.52,19192.0,43.6263,43.6348,43.584,43.5925,19192.0
2017-04-13 13:05:00,51.52,51.52,51.47,51.5,22114.0,43.5925,43.5925,43.5502,43.5755,22114.0
2017-04-13 13:10:00,51.51,51.51,51.45,51.49,41487.0,43.584,43.584,43.5332,43.5671,41487.0
2017-04-13 13:15:00,51.49,51.51,51.48,51.5,28663.0,43.5671,43.584,43.5586,43.5755,28663.0
2017-04-13 13:20:00,51.5,51.5,51.47,51.48,7986.0,43.5755,43.5755,43.5502,43.5586,7986.0
2017-04-13 13:25:00,51.48,51.51,51.46,51.51,20499.0,43.5586,43.584,43.5417,43.584,20499.0
2017-04-13 13:30:00,51.51,51.52,51.48,51.49,29062.0,43.584,43.5925,43.5586,43.5671,29062.0
2017-04-13 13:35:00,51.5,51.51,51.47,51.48,7098.0,43.5755,43.584,43.5502,43.5586,7098.0
2017-04-13 13:40:00,51.47,51.48,51.41,51.41,13874.0,43.5502,43.5586,43.4994,43.4994,13874.0
2017-04-13 13:45:00,51.41,51.41,51.35,51.37,31816.0,43.4994,43.4994,43.4486,43.4655,31816.0
2017-04-13 13:50:00,51.37,51.43,51.36,51.42,36146.0,43.4655,43.5163,43.4571,43.5078,36146.0
2017-04-13 13:55:00,51.43,51.43,51.4,51.42,14755.0,43.5163,43.5163,43.4909,43.5078,14755.0
2017-04-13 14:00:00,51.41,51.44,51.4,51.43,55660.0,43.4994,43.5248,43.4909,43.5163,55660.0
2017-04-13 14:05:00,51.43,51.47,51.43,51.47,36586.0,43.5163,43.5502,43.5163,43.5502,36586.0
2017-04-13 14:10:00,51.47,51.49,51.46,51.47,22715.0,43.5502,43.5671,43.5417,43.5502,22715.0
2017-04-13 14:15:00,51.47,51.48,51.45,51.46,23768.0,43.5502,43.5586,43.5332,43.5417,23768.0
2017-04-13 14:20:00,51.47,51.47,51.42,51.43,356427.0,43.5502,43.5502,43.5078,43.5163,356427.0
2017-04-13 14:25:00,51.44,51.47,51.43,51.45,43675.0,43.5248,43.5502,43.5163,43.5332,43675.0
2017-04-13 14:30:00,51.45,51.48,51.44,51.46,18879.0,43.5332,43.5586,43.5248,43.5417,18879.0
2017-04-13 14:35:00,51.45,51.45,51.4,51.42,20274.0,43.5332,43.5332,43.4909,43.5078,20274.0
2017-04-13 14:40:00,51.42,51.46,51.42,51.45,24810.0,43.5078,43.5417,43.5078,43.5332,24810.0
2017-04-13 14:45:00,51.45,51.46,51.43,51.44,17939.0,43.5332,43.5417,43.5163,43.5248,17939.0
2017-04-13 14:50:00,51.44,51.48,51.43,51.45,20058.0,43.5248,43.5586,43.5163,43.5332,20058.0
2017-04-13 14:55:00,51.44,51.48,51.44,51.47,15573.0,43.5248,43.5586,43.5248,43.5502,15573.0
2017-04-13 15:00:00,51.47,51.48,51.45,51.45,21912.0,43.5502,43.5586,43.5332,43.5332,21912.0
2017-04-13 15:05:00,51.46,51.47,51.43,51.43,21680.0,43.5417,43.5502,43.5163,43.5163,21680.0
2017-04-13 15:10:00,51.42,51.43,51.38,51.38,68372.0,43.5078,43.5163,43.474,43.474,68372.0
2017-04-13 15:15:00,51.38,51.38,51.32,51.38,38343.0,43.474,43.474,43.4232,43.474,38343.0
2017-04-13 15:20:00,51.38,51.4,51.37,51.38,20592.0,43.474,43.4909,43.4655,43.474,20592.0
2017-04-13 15:25:00,51.39,51.4,51.37,51.38,29848.0,43.4825,43.4909,43.4655,43.474,29848.0
2017-04-13 15:30:00,51.37,51.4,51.31,51.33,57977.0,43.4655,43.4909,43.4148,43.4317,57977.0
2017-04-13 15:35:00,51.32,51.32,51.27,51.28,41744.0,43.4232,43.4232,43.3809,43.3894,41744.0
2017-04-13 15:40:00,51.28,51.32,51.27,51.29,106585.0,43.3894,43.4232,43.3809,43.3979,106585.0
2017-04-13 15:45:00,51.3,51.43,51.3,51.42,255599.0,43.4063,43.5163,43.4063,43.5078,255599.0
2017-04-13 15:50:00,51.42,51.42,51.37,51.39,307369.0,43.5078,43.5078,43.4655,43.4825,307369.0
2017-04-13 15:55:00,51.39,51.39,51.32,51.32,344594.0,43.4825,43.4825,43.4232,43.4232,344594.0
2017-04-17 09:30:00,51.45,51.52,51.41,51.47,76178.0,43.5332,43.5925,43.4994,43.5502,76178.0
2017-04-17 09:35:00,51.48,51.5,51.42,51.44,74617.0,43.5586,43.5755,43.5078,43.5248,74617.0
2017-04-17 09:40:00,51.44,51.44,51.35,51.37,93465.0,43.5248,43.5248,43.4486,43.4655,93465.0
2017-04-17 09:45:00,51.37,51.43,51.37,51.4,22547.0,43.4655,43.5163,43.4655,43.4909,22547.0
2017-04-17 09:50:00,51.4,51.45,51.37,51.45,66939.0,43.4909,43.5332,43.4655,43.5332,66939.0
2017-04-17 09:55:00,51.45,51.45,51.41,51.42,16825.0,43.5332,43.5332,43.4994,43.5078,16825.0
2017-04-17 10:00:00,51.42,51.47,51.41,51.46,30602.0,43.5078,43.5502,43.4994,43.5417,30602.0
2017-04-17 10:05:00,51.47,51.51,51.47,51.48,30540.0,43.5502,43.584,43.5502,43.5586,30540.0
2017-04-17 10:10:00,51.47,51.54,51.47,51.53,18775.0,43.5502,43.6094,43.5502,43.6009,18775.0
2017-04-17 10:15:00,51.54,51.56,51.52,51.54,82605.0,43.6094,43.6263,43.5925,43.6094,82605.0
2017-04-17 10:20:00,51.53,51.55,51.51,51.55,39956.0,43.6009,43.6178,43.584,43.6178,39956.0
2017-04-17 10:25:00,51.55,51.55,51.48,51.51,27342.0,43.6178,43.6178,43.5586,43.584,27342.0
2017-04-17 10:30:00,51.51,51.55,51.51,51.51,20397.0,43.584,43.6178,43.584,43.584,20397.0
2017-04-17 10:35:00,51.5,51.53,51.47,51.49,20324.0,43.5755,43.6009,43.5502,43.5671,20324.0
2017-04-17 10:40:00,51.5,51.5,51.47,51.49,20291.0,43.5755,43.5755,43.5502,43.5671,20291.0
2017-04-17 10:45:00,51.49,51.53,51.49,51.52,11655.0,43.5671,43.6009,43.5671,43.5925,11655.0
2017-04-17 10:50:00,51.53,51.53,51.49,51.5,27335.0,43.6009,43.6009,43.5671,43.5755,27335.0
2017-04-17 10:55:00,51.51,51.53,51.49,51.52,10277.0,43.584,43.6009,43.5671,43.5925,10277.0
2017-04-17 11:00:00,51.52,51.53,51.48,51.53,27024.0,43.5925,43.6009,43.5586,43.6009,27024.0
2017-04-17 11:05:00,51.53,51.54,51.49,51.51,20739.0,43.6009,43.6094,43.5671,43.584,20739.0
2017-04-17 11:10:00,51.51,51.54,51.49,51.51,40294.0,43.584,43.6094,43.5671,43.584,40294.0
2017-04-17 11:15:00,51.51,51.52,51.49,51.51,14354.0,43.584,43.5925,43.5671,43.584,14354.0
2017-04-17 11:20:00,51.52,51.52,51.47,51.51,28568.0,43.5925,43.5925,43.5502,43.584,28568.0
2017-04-17 11:25:00,51.52,51.53,51.51,51.52,8239.0,43.5925,43.6009,43.584,43.5925,8239.0
2017-04-17 11:30:00,51.52,51.53,51.5,51.53,25637.0,43.5925,43.6009,43.5755,43.6009,25637.0
2017-04-17 11:35:00,51.53,51.58,51.52,51.55,52820.0,43.6009,43.6432,43.5925,43.6178,52820.0
2017-04-17 11:40:00,51.55,51.58,51.52,51.52,52856.0,43.6178,43.6432,43.5925,43.5925,52856.0
2017-04-17 11:45:00,51.53,51.55,51.51,51.52,41804.0,43.6009,43.6178,43.584,43.5925,41804.0
2017-04-17 11:50:00,51.52,51.54,51.5,51.5,28957.0,43.5925,43.6094,43.5755,43.5755,28957.0
2017-04-17 11:55:00,51.51,51.53,51.5,51.52,24424.0,43.584,43.6009,43.5755,43.5925,24424.0
2017-04-17 12:00:00,51.52,51.56,51.51,51.54,17551.0,43.5925,43.6263,43.584,43.6094,17551.0
2017-04-17 12:05:00,51.53,51.55,51.52,51.54,39883.0,43.6009,43.6178,43.5925,43.6094,39883.0
2017-04-17 12:10:00,51.54,51.55,51.53,51.54,150258.0,43.6094,43.6178,43.6009,43.6094,150258.0
2017-04-17 12:15:00,51.54,51.54,51.51,51.53,89727.0,43.6094,43.6094,43.584,43.6009,89727.0
2017-04-17 12:20:00,51.53,51.54,51.52,51.54,17853.0,43.6009,43.6094,43.5925,43.6094,17853.0
2017-04-17 12:25:00,51.54,51.55,51.51,51.51,69068.0,43.6094,43.6178,43.584,43.584,69068.0
2017-04-17 12:30:00,51.52,51.55,51.51,51.51,51696.0,43.5925,43.6178,43.584,43.584,51696.0
2017-04-17 12:35:00,51.51,51.52,51.49,51.51,27335.0,43.584,43.5925,43.5671,43.584,27335.0
2017-04-17 12:40:00,51.51,51.53,51.51,51.51,16670.0,43.584,43.6009,43.584,43.584,16670.0
2017-04-17 12:45:00,51.52,51.52,51.49,51.5,9788.0,43.5925,43.5925,43.5671,43.5755,9788.0
2017-04-17 12:50:00,51.5,51.52,51.49,51.52,15298.0,43.5755,43.5925,43.5671,43.5925,15298.0
2017-04-17 12:55:00,51.51,51.54,51.51,51.52,26174.0,43.584,43.6094,43.584,43.5925,26174.0
2017-04-17 13:00:00,51.52,51.53,51.5,51.52,40100.0,43.5925,43.6009,43.5755,43.5925,40100.0
2017-04-17 13:05:00,51.52,51.55,51.52,51.54,17216.0,43.5925,43.6178,43.5925,43.6094,17216.0
2017-04-17 13:10:00,51.55,51.57,51.53,51.54,19133.0,43.6178,43.6348,43.6009,43.6094,19133.0
2017-04-17 13:15:00,51.55,51.56,51.54,51.56,10271.0,43.6178,43.6263,43.6094,43.6263,10271.0
2017-04-17 13:20:00,51.55,51.56,51.54,51.55,10240.0,43.6178,43.6263,43.6094,43.6178,10240.0
2017-04-17 13:25:00,51.56,51.58,51.54,51.56,38810.0,43.6263,43.6432,43.6094,43.6263,38810.0
2017-04-17 13:30:00,51.57,51.58,51.55,51.55,14407.0,43.6348,43.6432,43.6178,43.6178,14407.0
2017-04-17 13:35:00,51.55,51.55,51.53,51.55,14553.0,43.6178,43.6178,43.6009,43.6178,14553.0
2017-04-17 13:40:00,51.55,51.56,51.53,51.54,13203.0,43.6178,43.6263,43.6009,43.6094,13203.0
2017-04-17 13:45:00,51.54,51.56,51.54,51.55,11344.0,43.6094,43.6263,43.6094,43.6178,11344.0
2017-04-17 13:50:00,51.55,51.55,51.51,51.51,19111.0,43.6178,43.6178,43.584,43.584,19111.0
2017-04-17 13:55:00,51.52,51.54,51.51,51.51,11815.0,43.5925,43.6094,43.584,43.584,11815.0
2017-04-17 14:00:00,51.52,51.54,51.51,51.54,20414.0,43.5925,43.6094,43.584,43.6094,20414.0
2017-04-17 14:05:00,51.55,51.55,51.5,51.51,82040.0,43.6178,43.6178,43.5755,43.584,82040.0
2017-04-17 14:10:00,51.51,51.53,51.5,51.51,19593.0,43.584,43.6009,43.5755,43.584,19593.0
2017-04-17 14:15:00,51.51,51.54,51.48,51.48,20773.0,43.584,43.6094,43.5586,43.5586,20773.0
2017-04-17 14:20:00,51.49,51.52,51.48,51.51,21536.0,43.5671,43.5925,43.5586,43.584,21536.0
2017-04-17 14:25:00,51.51,51.52,51.49,51.52,10221.0,43.584,43.5925,43.5671,43.5925,10221.0
2017-04-17 14:30:00,51.51,51.55,51.51,51.54,20788.0,43.584,43.6178,43.584,43.6094,20788.0
2017-04-17 14:35:00,51.54,51.54,51.52,51.54,22698.0,43.6094,43.6094,43.5925,43.6094,22698.0
2017-04-17 14:40:00,51.54,51.54,51.52,51.53,13659.0,43.6094,43.6094,43.5925,43.6009,13659.0
2017-04-17 14:45:00,51.53,51.55,51.52,51.54,25682.0,43.6009,43.6178,43.5925,43.6094,25682.0
2017-04-17 14:50:00,51.53,51.55,51.52,51.52,158758.0,43.6009,43.6178,43.5925,43.5925,158758.0
2017-04-17 14:55:00,51.53,51.53,51.47,51.48,33746.0,43.6009,43.6009,43.5502,43.5586,33746.0
2017-04-17 15:00:00,51.49,51.5,51.46,51.47,16613.0,43.5671,43.5755,43.5417,43.5502,16613.0
2017-04-17 15:05:00,51.46,51.47,51.45,51.47,52116.0,43.5417,43.5502,43.5332,43.5502,52116.0
2017-04-17 15:10:00,51.47,51.5,51.45,51.5,36156.0,43.5502,43.5755,43.5332,43.5755,36156.0
2017-04-17 15:15:00,51.5,51.57,51.49,51.57,63117.0,43.5755,43.6348,43.5671,43.6348,63117.0
2017-04-17 15:20:00,51.56,51.59,51.55,51.59,35120.0,43.6263,43.6517,43.6178,43.6517,35120.0
2017-04-17 15:25:00,51.59,51.65,51.58,51.63,47046.0,43.6517,43.7025,43.6432,43.6855,47046.0
2017-04-17 15:30:00,51.62,51.63,51.59,51.6,37794.0,43.6771,43.6855,43.6517,43.6602,37794.0
2017-04-17 15:35:00,51.6,51.64,51.6,51.64,52514.0,43.6602,43.694,43.6602,43.694,52514.0
2017-04-17 15:40:00,51.64,51.66,51.63,51.65,65429.0,43.694,43.7109,43.6855,43.7025,65429.0
2017-04-17 15:45:00,51.65,51.7,51.65,51.69,153688.0,43.7025,43.7448,43.7025,43.7363,153688.0
2017-04-17 15:50:00,51.7,51.7,51.66,51.68,124393.0,43.7448,43.7448,43.7109,43.7278,124393.0
2017-04-17 15:55:00,51.67,51.7,51.66,51.69,388072.0,43.7194,43.7448,43.7109,43.7363,388072.0
2017-04-18 09:30:00,51.45,51.63,51.42,51.63,136854.0,43.5332,43.6855,43.5078,43.6855,136854.0
2017-04-18 09:35:00,51.63,51.69,51.59,51.67,121594.0,43.6855,43.7363,43.6517,43.7194,121594.0
2017-04-18 09:40:00,51.67,51.71,51.66,51.68,30217.0,43.7194,43.7532,43.7109,43.7278,30217.0
2017-04-18 09:45:00,51.68,51.73,51.68,51.7,30865.0,43.7278,43.7701,43.7278,43.7448,30865.0
2017-04-18 09:50:00,51.69,51.7,51.65,51.69,39791.0,43.7363,43.7448,43.7025,43.7363,39791.0
2017-04-18 09:55:00,51.69,51.74,51.69,51.73,54317.0,43.7363,43.7786,43.7363,43.7701,54317.0
2017-04-18 10:00:00,51.74,51.78,51.7,51.74,53344.0,43.7786,43.8125,43.7448,43.7786,53344.0
2017-04-18 10:05:00,51.74,51.75,51.71,51.72,15102.0,43.7786,43.7871,43.7532,43.7617,15102.0
2017-04-18 10:10:00,51.72,51.74,51.7,51.74,21288.0,43.7617,43.7786,43.7448,43.7786,21288.0
2017-04-18 10:15:00,51.74,51.75,51.68,51.7,27634.0,43.7786,43.7871,43.7278,43.7448,27634.0
2017-04-18 10:20:00,51.7,51.71,51.67,51.69,29980.0,43.7448,43.7532,43.7194,43.7363,29980.0
2017-04-18 10:25:00,51.69,51.73,51.69,51.73,35373.0,43.7363,43.7701,43.7363,43.7701,35373.0
2017-04-18 10:30:00,51.73,51.73,51.69,51.7,20735.0,43.7701,43.7701,43.7363,43.7448,20735.0
2017-04-18 10:35:00,51.7,51.73,51.7,51.73,9451.0,43.7448,43.7701,43.7448,43.7701,9451.0
2017-04-18 10:40:00,51.72,51.72,51.68,51.72,20341.0,43.7617,43.7617,43.7278,43.7617,20341.0
2017-04-18 10:45:00,51.73,51.73,51.7,51.7,17624.0,43.7701,43.7701,43.7448,43.7448,17624.0
2017-04-18 10:50:00,51.7,51.7,51.66,51.68,20083.0,43.7448,43.7448,43.7109,43.7278,20083.0
2017-04-18 10:55:00,51.67,51.67,51.64,51.67,11086.0,43.7194,43.7194,43.694,43.7194,11086.0
2017-04-18 11:00:00,51.68,51.69,51.63,51.63,19286.0,43.7278,43.7363,43.6855,43.6855,19286.0
2017-04-18 11:05:00,51.62,51.67,51.62,51.67,17330.0,43.6771,43.7194,43.6771,43.7194,17330.0
2017-04-18 11:10:00,51.68,51.69,51.67,51.67,30426.0,43.7278,43.7363,43.7194,43.7194,30426.0
2017-04-18 11:15:00,51.67,51.68,51.65,51.66,17174.0,43.7194,43.7278,43.7025,43.7109,17174.0
2017-04-18 11:20:00,51.66,51.7,51.64,51.68,33823.0,43.7109,43.7448,43.694,43.7278,33823.0
2017-04-18 11:25:00,51.68,51.69,51.64,51.67,25648.0,43.7278,43.7363,43.694,43.7194,25648.0
2017-04-18 11:30:00,51.66,51.67,51.59,51.59,41377.0,43.7109,43.7194,43.6517,43.6517,41377.0
2017-04-18 11:35:00,51.58,51.58,51.5,51.53,25529.0,43.6432,43.6432,43.5755,43.6009,25529.0
2017-04-18 11:40:00,51.53,51.54,51.47,51.48,70160.0,43.6009,43.6094,43.5502,43.5586,70160.0
2017-04-18 11:45:00,51.48,51.5,51.46,51.48,13719.0,43.5586,43.5755,43.5417,43.5586,13719.0
2017-04-18 11:50:00,51.49,51.51,51.47,51.49,11946.0,43.5671,43.584,43.5502,43.5671,11946.0
2017-04-18 11:55:00,51.49,51.5,51.43,51.45,55327.0,43.5671,43.5755,43.5163,43.5332,55327.0
2017-04-18 12:00:00,51.44,51.48,51.4,51.48,47174.0,43.5248,43.5586,43.4909,43.5586,47174.0
2017-04-18 12:05:00,51.48,51.48,51.45,51.45,11474.0,43.5586,43.5586,43.5332,43.5332,11474.0
2017-04-18 12:10:00,51.46,51.48,51.45,51.48,13477.0,43.5417,43.5586,43.5332,43.5586,13477.0
2017-04-18 12:15:00,51.48,51.48,51.46,51.46,10906.0,43.5586,43.5586,43.5417,43.5417,10906.0
2017-04-18 12:20:00,51.47,51.49,51.46,51.48,10943.0,43.5502,43.5671,43.5417,43.5586,10943.0
2017-04-18 12:25:00,51.47,51.47,51.45,51.46,3694.0,43.5502,43.5502,43.5332,43.5417,3694.0
2017-04-18 12:30:00,51.45,51.46,51.44,51.44,7681.0,43.5332,43.5417,43.5248,43.5248,7681.0
2017-04-18 12:35:00,51.44,51.46,51.39,51.42,26462.0,43.5248,43.5417,43.4825,43.5078,26462.0
2017-04-18 12:40:00,51.42,51.45,51.42,51.45,30049.0,43.5078,43.5332,43.5078,43.5332,30049.0
2017-04-18 12:45:00,51.45,51.45,51.42,51.44,12402.0,43.5332,43.5332,43.5078,43.5248,12402.0
2017-04-18 12:50:00,51.44,51.49,51.43,51.48,11340.0,43.5248,43.5671,43.5163,43.5586,11340.0
2017-04-18 12:55:00,51.47,51.49,51.45,51.46,14482.0,43.5502,43.5671,43.5332,43.5417,14482.0
2017-04-18 13:00:00,51.45,51.45,51.42,51.44,14693.0,43.5332,43.5332,43.5078,43.5248,14693.0
2017-04-18 13:05:00,51.44,51.46,51.43,51.46,53803.0,43.5248,43.5417,43.5163,43.5417,53803.0
2017-04-18 13:10:00,51.46,51.51,51.46,51.5,41197.0,43.5417,43.584,43.5417,43.5755,41197.0
2017-04-18 13:15:00,51.5,51.5,51.47,51.49,14018.0,43.5755,43.5755,43.5502,43.5671,14018.0
2017-04-18 13:20:00,51.49,51.51,51.49,51.5,8925.0,43.5671,43.584,43.5671,43.5755,8925.0
2017-04-18 13:25:00,51.5,51.54,51.49,51.53,14573.0,43.5755,43.6094,43.5671,43.6009,14573.0
2017-04-18 13:30:00,51.54,51.55,51.53,51.55,8513.0,43.6094,43.6178,43.6009,43.6178,8513.0
2017-04-18 13:35:00,51.55,51.57,51.54,51.55,18762.0,43.6178,43.6348,43.6094,43.6178,18762.0
2017-04-18 13:40:00,51.55,51.58,51.55,51.58,21989.0,43.6178,43.6432,43.6178,43.6432,21989.0
2017-04-18 13:45:00,51.58,51.59,51.57,51.59,34709.0,43.6432,43.6517,43.6348,43.6517,34709.0
2017-04-18 13:50:00,51.59,51.59,51.57,51.58,10178.0,43.6517,43.6517,43.6348,43.6432,10178.0
2017-04-18 13:55:00,51.58,51.59,51.56,51.57,16122.0,43.6432,43.6517,43.6263,43.6348,16122.0
2017-04-18 14:00:00,51.57,51.62,51.57,51.62,16536.0,43.6348,43.6771,43.6348,43.6771,16536.0
2017-04-18 14:05:00,51.62,51.62,51.59,51.61,22171.0,43.6771,43.6771,43.6517,43.6686,22171.0
2017-04-18 14:10:00,51.61,51.62,51.59,51.61,16066.0,43.6686,43.6771,43.6517,43.6686,16066.0
2017-04-18 14:15:00,51.61,51.65,51.61,51.64,13747.0,43.6686,43.7025,43.6686,43.694,13747.0
2017-04-18 14:20:00,51.64,51.64,51.59,51.6,43821.0,43.694,43.694,43.6517,43.6602,43821.0
2017-04-18 14:25:00,51.6,51.61,51.58,51.61,15194.0,43.6602,43.6686,43.6432,43.6686,15194.0
2017-04-18 14:30:00,51.61,51.62,51.59,51.61,12013.0,43.6686,43.6771,43.6517,43.6686,12013.0
2017-04-18 14:35:00,51.62,51.65,51.62,51.62,24201.0,43.6771,43.7025,43.6771,43.6771,24201.0
2017-04-18 14:40:00,51.62,51.63,51.59,51.6,19926.0,43.6771,43.6855,43.6517,43.6602,19926.0
2017-04-18 14:45:00,51.6,51.62,51.59,51.62,12518.0,43.6602,43.6771,43.6517,43.6771,12518.0
2017-04-18 14:50:00,51.62,51.63,51.6,51.62,12816.0,43.6771,43.6855,43.6602,43.6771,12816.0
2017-04-18 14:55:00,51.62,51.63,51.59,51.6,25262.0,43.6771,43.6855,43.6517,43.6602,25262.0
2017-04-18 15:00:00,51.6,51.62,51.57,51.59,16495.0,43.6602,43.6771,43.6348,43.6517,16495.0
2017-04-18 15:05:00,51.58,51.62,51.58,51.62,9490.0,43.6432,43.6771,43.6432,43.6771,9490.0
2017-04-18 15:10:00,51.63,51.63,51.58,51.6,23198.0,43.6855,43.6855,43.6432,43.6602,23198.0
2017-04-18 15:15:00,51.6,51.62,51.59,51.61,28048.0,43.6602,43.6771,43.6517,43.6686,28048.0
2017-04-18 15:20:00,51.62,51.64,51.6,51.64,17384.0,43.6771,43.694,43.6602,43.694,17384.0
2017-04-18 15:25:00,51.64,51.64,51.6,51.6,24067.0,43.694,43.694,43.6602,43.6602,24067.0
2017-04-18 15:30:00,51.6,51.62,51.59,51.62,49547.0,43.6602,43.6771,43.6517,43.6771,49547.0
2017-04-18 15:35:00,51.62,51.65,51.61,51.63,38805.0,43.6771,43.7025,43.6686,43.6855,38805.0
2017-04-18 15:40:00,51.63,51.66,51.62,51.63,61632.0,43.6855,43.7109,43.6771,43.6855,61632.0
2017-04-18 15:45:00,51.63,51.67,51.62,51.66,42538.0,43.6855,43.7194,43.6771,43.7109,42538.0
2017-04-18 15:50:00,51.66,51.67,51.65,51.65,92877.0,43.7109,43.7194,43.7025,43.7025,92877.0
2017-04-18 15:55:00,51.66,51.67,51.63,51.63,245432.0,43.7109,43.7194,43.6855,43.6855,245432.0
2017-04-19 09:30:00,51.8,51.95,51.8,51.9,73934.0,43.8294,43.9563,43.8294,43.914,73934.0
2017-04-19 09:35:00,51.91,51.92,51.84,51.85,77279.0,43.9225,43.9309,43.8632,43.8717,77279.0
2017-04-19 09:40:00,51.86,51.86,51.78,51.79,24667.0,43.8801,43.8801,43.8125,43.8209,24667.0
2017-04-19 09:45:00,51.79,51.83,51.76,51.8,26137.0,43.8209,43.8548,43.7955,43.8294,26137.0
2017-04-19 09:50:00,51.81,51.9,51.81,51.9,23574.0,43.8378,43.914,43.8378,43.914,23574.0
2017-04-19 09:55:00,51.9,51.91,51.86,51.88,24979.0,43.914,43.9225,43.8801,43.8971,24979.0
2017-04-19 10:00:00,51.88,51.89,51.84,51.84,24499.0,43.8971,43.9055,43.8632,43.8632,24499.0
2017-04-19 10:05:00,51.84,51.85,51.82,51.85,15797.0,43.8632,43.8717,43.8463,43.8717,15797.0
2017-04-19 10:10:00,51.84,51.86,51.82,51.85,17925.0,43.8632,43.8801,43.8463,43.8717,17925.0
2017-04-19 10:15:00,51.84,51.88,51.81,51.85,25423.0,43.8632,43.8971,43.8378,43.8717,25423.0
2017-04-19 10:20:00,51.84,51.84,51.79,51.82,11929.0,43.8632,43.8632,43.8209,43.8463,11929.0
2017-04-19 10:25:00,51.82,51.85,51.82,51.85,8501.0,43.8463,43.8717,43.8463,43.8717,8501.0
2017-04-19 10:30:00,51.85,51.87,51.8,51.87,24383.0,43.8717,43.8886,43.8294,43.8886,24383.0
2017-04-19 10:35:00,51.87,51.87,51.81,51.86,115014.0,43.8886,43.8886,43.8378,43.8801,115014.0
2017-04-19 10:40:00,51.86,51.88,51.84,51.85,22658.0,43.8801,43.8971,43.8632,43.8717,22658.0
2017-04-19 10:45:00,51.84,51.87,51.83,51.83,63278.0,43.8632,43.8886,43.8548,43.8548,63278.0
2017-04-19 10:50:00,51.83,51.87,51.82,51.87,27906.0,43.8548,43.8886,43.8463,43.8886,27906.0
2017-04-19 10:55:00,51.87,51.87,51.84,51.86,26080.0,43.8886,43.8886,43.8632,43.8801,26080.0
2017-04-19 11:00:00,51.86,51.89,51.86,51.87,23991.0,43.8801,43.9055,43.8801,43.8886,23991.0
2017-04-19 11:05:00,51.88,51.91,51.87,51.87,12449.0,43.8971,43.9225,43.8886,43.8886,12449.0
2017-04-19 11:10:00,51.87,51.89,51.84,51.89,24340.0,43.8886,43.9055,43.8632,43.9055,24340.0
2017-04-19 11:15:00,51.88,51.88,51.87,51.88,14013.0,43.8971,43.8971,43.8886,43.8971,14013.0
2017-04-19 11:20:00,51.87,51.88,51.85,51.87,58383.0,43.8886,43.8971,43.8717,43.8886,58383.0
2017-04-19 11:25:00,51.88,51.9,51.87,51.9,22110.0,43.8971,43.914,43.8886,43.914,22110.0
2017-04-19 11:30:00,51.9,51.9,51.88,51.89,11663.0,43.914,43.914,43.8971,43.9055,11663.0
2017-04-19 11:35:00,51.9,51.91,51.88,51.88,9821.0,43.914,43.9225,43.8971,43.8971,9821.0
2017-04-19 11:40:00,51.89,51.9,51.86,51.86,10922.0,43.9055,43.914,43.8801,43.8801,10922.0
2017-04-19 11:45:00,51.86,51.86,51.82,51.82,23508.0,43.8801,43.8801,43.8463,43.8463,23508.0
2017-04-19 11:50:00,51.83,51.83,51.77,51.79,16566.0,43.8548,43.8548,43.804,43.8209,16566.0
2017-04-19 11:55:00,51.78,51.79,51.74,51.75,21951.0,43.8125,43.8209,43.7786,43.7871,21951.0
2017-04-19 12:00:00,51.76,51.77,51.75,51.75,6521.0,43.7955,43.804,43.7871,43.7871,6521.0
2017-04-19 12:05:00,51.75,51.75,51.72,51.72,15159.0,43.7871,43.7871,43.7617,43.7617,15159.0
2017-04-19 12:10:00,51.72,51.74,51.68,51.71,11954.0,43.7617,43.7786,43.7278,43.7532,11954.0
2017-04-19 12:15:00,51.71,51.74,51.71,51.73,20888.0,43.7532,43.7786,43.7532,43.7701,20888.0
2017-04-19 12:20:00,51.73,51.77,51.72,51.74,15521.0,43.7701,43.804,43.7617,43.7786,15521.0
2017-04-19 12:25:00,51.74,51.76,51.73,51.74,19495.0,43.7786,43.7955,43.7701,43.7786,19495.0
2017-04-19 12:30:00,51.73,51.77,51.73,51.77,22765.0,43.7701,43.804,43.7701,43.804,22765.0
2017-04-19 12:35:00,51.77,51.78,51.76,51.78,7045.0,43.804,43.8125,43.7955,43.8125,7045.0
2017-04-19 12:40:00,51.78,51.79,51.76,51.76,34768.0,43.8125,43.8209,43.7955,43.7955,34768.0
2017-04-19 12:45:00,51.76,51.78,51.75,51.77,8139.0,43.7955,43.8125,43.7871,43.804,8139.0
2017-04-19 12:50:00,51.76,51.78,51.75,51.78,18242.0,43.7955,43.8125,43.7871,43.8125,18242.0
2017-04-19 12:55:00,51.77,51.79,51.76,51.76,31158.0,43.804,43.8209,43.7955,43.7955,31158.0
2017-04-19 13:00:00,51.76,51.77,51.7,51.7,63920.0,43.7955,43.804,43.7448,43.7448,63920.0
2017-04-19 13:05:00,51.69,51.72,51.68,51.71,16941.0,43.7363,43.7617,43.7278,43.7532,16941.0
2017-04-19 13:10:00,51.7,51.72,51.68,51.7,33204.0,43.7448,43.7617,43.7278,43.7448,33204.0
2017-04-19 13:15:00,51.7,51.74,51.7,51.73,18583.0,43.7448,43.7786,43.7448,43.7701,18583.0
2017-04-19 13:20:00,51.72,51.79,51.72,51.77,40209.0,43.7617,43.8209,43.7617,43.804,40209.0
2017-04-19 13:25:00,51.77,51.78,51.73,51.73,22230.0,43.804,43.8125,43.7701,43.7701,22230.0
2017-04-19 13:30:00,51.72,51.73,51.7,51.71,13933.0,43.7617,43.7701,43.7448,43.7532,13933.0
2017-04-19 13:35:00,51.71,51.74,51.7,51.72,6384.0,43.7532,43.7786,43.7448,43.7617,6384.0
2017-04-19 13:40:00,51.73,51.76,51.71,51.76,16941.0,43.7701,43.7955,43.7532,43.7955,16941.0
2017-04-19 13:45:00,51.76,51.76,51.73,51.76,12705.0,43.7955,43.7955,43.7701,43.7955,12705.0
2017-04-19 13:50:00,51.76,51.78,51.75,51.76,9847.0,43.7955,43.8125,43.7871,43.7955,9847.0
2017-04-19 13:55:00,51.76,51.76,51.73,51.75,14064.0,43.7955,43.7955,43.7701,43.7871,14064.0
2017-04-19 14:00:00,51.74,51.76,51.73,51.73,9054.0,43.7786,43.7955,43.7701,43.7701,9054.0
2017-04-19 14:05:00,51.73,51.73,51.68,51.69,21720.0,43.7701,43.7701,43.7278,43.7363,21720.0
2017-04-19 14:10:00,51.68,51.69,51.67,51.67,15651.0,43.7278,43.7363,43.7194,43.7194,15651.0
2017-04-19 14:15:00,51.66,51.69,51.64,51.69,45644.0,43.7109,43.7363,43.694,43.7363,45644.0
2017-04-19 14:20:00,51.69,51.69,51.65,51.65,11380.0,43.7363,43.7363,43.7025,43.7025,11380.0
2017-04-19 14:25:00,51.66,51.72,51.65,51.72,10252.0,43.7109,43.7617,43.7025,43.7617,10252.0
2017-04-19 14:30:00,51.72,51.74,51.69,51.71,22710.0,43.7617,43.7786,43.7363,43.7532,22710.0
2017-04-19 14:35:00,51.71,51.76,51.7,51.75,17244.0,43.7532,43.7955,43.7448,43.7871,17244.0
2017-04-19 14:40:00,51.75,51.75,51.7,51.71,20782.0,43.7871,43.7871,43.7448,43.7532,20782.0
2017-04-19 14:45:00,51.7,51.73,51.66,51.66,61812.0,43.7448,43.7701,43.7109,43.7109,61812.0
2017-04-19 14:50:00,51.66,51.66,51.59,51.62,36153.0,43.7109,43.7109,43.6517,43.6771,36153.0
2017-04-19 14:55:00,51.63,51.63,51.62,51.63,17726.0,43.6855,43.6855,43.6771,43.6855,17726.0
2017-04-19 15:00:00,51.62,51.67,51.6,51.66,22922.0,43.6771,43.7194,43.6602,43.7109,22922.0
2017-04-19 15:05:00,51.66,51.68,51.64,51.67,32772.0,43.7109,43.7278,43.694,43.7194,32772.0
2017-04-19 15:10:00,51.67,51.69,51.66,51.66,22460.0,43.7194,43.7363,43.7109,43.7109,22460.0
2017-04-19 15:15:00,51.65,51.7,51.65,51.7,21978.0,43.7025,43.7448,43.7025,43.7448,21978.0
2017-04-19 15:20:00,51.71,51.72,51.69,51.72,15579.0,43.7532,43.7617,43.7363,43.7617,15579.0
2017-04-19 15:25:00,51.72,51.72,51.66,51.66,34347.0,43.7617,43.7617,43.7109,43.7109,34347.0
2017-04-19 15:30:00,51.67,51.67,51.63,51.64,94012.0,43.7194,43.7194,43.6855,43.694,94012.0
2017-04-19 15:35:00,51.64,51.69,51.64,51.68,45825.0,43.694,43.7363,43.694,43.7278,45825.0
2017-04-19 15:40:00,51.67,51.68,51.62,51.64,70859.0,43.7194,43.7278,43.6771,43.694,70859.0
2017-04-19 15:45:00,51.64,51.67,51.63,51.65,71167.0,43.694,43.7194,43.6855,43.7025,71167.0
2017-04-19 15:50:00,51.65,51.66,51.62,51.65,119875.0,43.7025,43.7109,43.6771,43.7025,119875.0
2017-04-19 15:55:00,51.65,51.69,51.65,51.68,486779.0,43.7025,43.7363,43.7025,43.7278,486779.0
2017-04-20 09:30:00,51.92,52.0,51.88,51.97,224111.0,43.9309,43.9986,43.8971,43.9732,224111.0
2017-04-20 09:35:00,51.98,52.07,51.96,52.05,124937.0,43.9817,44.0578,43.9648,44.0409,124937.0
2017-04-20 09:40:00,52.05,52.07,52.01,52.06,127782.0,44.0409,44.0578,44.0071,44.0494,127782.0
2017-04-20 09:45:00,52.07,52.07,52.02,52.04,56953.0,44.0578,44.0578,44.0155,44.0324,56953.0
2017-04-20 09:50:00,52.04,52.08,52.04,52.04,27400.0,44.0324,44.0663,44.0324,44.0324,27400.0
2017-04-20 09:55:00,52.03,52.04,51.92,51.92,73773.0,44.024,44.0324,43.9309,43.9309,73773.0
2017-04-20 10:00:00,51.92,51.98,51.91,51.92,45152.0,43.9309,43.9817,43.9225,43.9309,45152.0
2017-04-20 10:05:00,51.92,51.94,51.89,51.94,32297.0,43.9309,43.9478,43.9055,43.9478,32297.0
2017-04-20 10:10:00,51.95,52.0,51.94,51.99,111587.0,43.9563,43.9986,43.9478,43.9901,111587.0
2017-04-20 10:15:00,51.99,52.01,51.97,51.98,21598.0,43.9901,44.0071,43.9732,43.9817,21598.0
2017-04-20 10:20:00,51.98,52.01,51.96,51.97,57295.0,43.9817,44.0071,43.9648,43.9732,57295.0
2017-04-20 10:25:00,51.98,52.0,51.95,51.97,39598.0,43.9817,43.9986,43.9563,43.9732,39598.0
2017-04-20 10:30:00,51.97,52.01,51.96,51.97,43905.0,43.9732,44.0071,43.9648,43.9732,43905.0
2017-04-20 10:35:00,51.97,51.98,51.94,51.97,25022.0,43.9732,43.9817,43.9478,43.9732,25022.0
2017-04-20 10:40:00,51.97,52.01,51.96,52.01,30609.0,43.9732,44.0071,43.9648,44.0071,30609.0
2017-04-20 10:45:00,52.02,52.02,51.99,52.0,33170.0,44.0155,44.0155,43.9901,43.9986,33170.0
2017-04-20 10:50:00,52.01,52.03,52.0,52.02,21814.0,44.0071,44.024,43.9986,44.0155,21814.0
2017-04-20 10:55:00,52.02,52.05,52.01,52.03,18828.0,44.0155,44.0409,44.0071,44.024,18828.0
2017-04-20 11:00:00,52.04,52.05,51.99,51.99,41944.0,44.0324,44.0409,43.9901,43.9901,41944.0
2017-04-20 11:05:00,51.99,52.03,51.98,52.03,29443.0,43.9901,44.024,43.9817,44.024,29443.0
2017-04-20 11:10:00,52.03,52.05,52.01,52.03,11500.0,44.024,44.0409,44.0071,44.024,11500.0
2017-04-20 11:15:00,52.04,52.05,52.01,52.05,48128.0,44.0324,44.0409,44.0071,44.0409,48128.0
2017-04-20 11:20:00,52.06,52.09,52.04,52.08,86518.0,44.0494,44.0748,44.0324,44.0663,86518.0
2017-04-20 11:25:00,52.08,52.12,52.08,52.11,16401.0,44.0663,44.1001,44.0663,44.0917,16401.0
2017-04-20 11:30:00,52.12,52.14,52.1,52.14,71533.0,44.1001,44.1171,44.0832,44.1171,71533.0
2017-04-20 11:35:00,52.14,52.19,52.13,52.18,28914.0,44.1171,44.1594,44.1086,44.1509,28914.0
2017-04-20 11:40:00,52.18,52.19,52.15,52.18,24134.0,44.1509,44.1594,44.1255,44.1509,24134.0
2017-04-20 11:45:00,52.18,52.19,52.16,52.18,31154.0,44.1509,44.1594,44.134,44.1509,31154.0
2017-04-20 11:50:00,52.19,52.19,52.15,52.16,21052.0,44.1594,44.1594,44.1255,44.134,21052.0
2017-04-20 11:55:00,52.16,52.18,52.15,52.17,14860.0,44.134,44.1509,44.1255,44.1424,14860.0
2017-04-20 12:00:00,52.17,52.24,52.17,52.23,15746.0,44.1424,44.2017,44.1424,44.1932,15746.0
2017-04-20 12:05:00,52.23,52.26,52.22,52.24,26820.0,44.1932,44.2186,44.1847,44.2017,26820.0
2017-04-20 12:10:00,52.24,52.27,52.24,52.25,38761.0,44.2017,44.2271,44.2017,44.2101,38761.0
2017-04-20 12:15:00,52.26,52.26,52.24,52.26,15251.0,44.2186,44.2186,44.2017,44.2186,15251.0
2017-04-20 12:20:00,52.26,52.29,52.25,52.28,24626.0,44.2186,44.244,44.2101,44.2355,24626.0
2017-04-20 12:25:00,52.28,52.29,52.27,52.27,10696.0,44.2355,44.244,44.2271,44.2271,10696.0
2017-04-20 12:30:00,52.27,52.32,52.27,52.29,12487.0,44.2271,44.2694,44.2271,44.244,12487.0
2017-04-20 12:35:00,52.29,52.31,52.28,52.3,23484.0,44.244,44.2609,44.2355,44.2524,23484.0
2017-04-20 12:40:00,52.3,52.36,52.3,52.36,33240.0,44.2524,44.3032,44.2524,44.3032,33240.0
2017-04-20 12:45:00,52.36,52.39,52.35,52.38,29459.0,44.3032,44.3286,44.2947,44.3201,29459.0
2017-04-20 12:50:00,52.38,52.39,52.37,52.39,12022.0,44.3201,44.3286,44.3117,44.3286,12022.0
2017-04-20 12:55:00,52.39,52.39,52.33,52.34,12179.0,44.3286,44.3286,44.2778,44.2863,12179.0
2017-04-20 13:00:00,52.34,52.37,52.34,52.35,25684.0,44.2863,44.3117,44.2863,44.2947,25684.0
2017-04-20 13:05:00,52.36,52.36,52.3,52.3,60504.0,44.3032,44.3032,44.2524,44.2524,60504.0
2017-04-20 13:10:00,52.3,52.3,52.27,52.29,21768.0,44.2524,44.2524,44.2271,44.244,21768.0
2017-04-20 13:15:00,52.3,52.31,52.26,52.27,18710.0,44.2524,44.2609,44.2186,44.2271,18710.0
2017-04-20 13:20:00,52.27,52.32,52.27,52.31,11226.0,44.2271,44.2694,44.2271,44.2609,11226.0
2017-04-20 13:25:00,52.32,52.36,52.31,52.34,26107.0,44.2694,44.3032,44.2609,44.2863,26107.0
2017-04-20 13:30:00,52.34,52.35,52.33,52.35,15129.0,44.2863,44.2947,44.2778,44.2947,15129.0
2017-04-20 13:35:00,52.35,52.38,52.35,52.37,33845.0,44.2947,44.3201,44.2947,44.3117,33845.0
2017-04-20 13:40:00,52.37,52.4,52.37,52.38,27607.0,44.3117,44.3371,44.3117,44.3201,27607.0
2017-04-20 13:45:00,52.39,52.4,52.37,52.38,30034.0,44.3286,44.3371,44.3117,44.3201,30034.0
2017-04-20 13:50:00,52.39,52.44,52.38,52.44,26732.0,44.3286,44.3709,44.3201,44.3709,26732.0
2017-04-20 13:55:00,52.44,52.47,52.42,52.45,82935.0,44.3709,44.3963,44.354,44.3794,82935.0
2017-04-20 14:00:00,52.45,52.45,52.41,52.42,18610.0,44.3794,44.3794,44.3455,44.354,18610.0
2017-04-20 14:05:00,52.42,52.42,52.36,52.37,32583.0,44.354,44.354,44.3032,44.3117,32583.0
2017-04-20 14:10:00,52.37,52.38,52.32,52.34,16970.0,44.3117,44.3201,44.2694,44.2863,16970.0
2017-04-20 14:15:00,52.33,52.35,52.32,52.33,31354.0,44.2778,44.2947,44.2694,44.2778,31354.0
2017-04-20 14:20:00,52.33,52.35,52.31,52.34,35439.0,44.2778,44.2947,44.2609,44.2863,35439.0
2017-04-20 14:25:00,52.35,52.36,52.3,52.3,18192.0,44.2947,44.3032,44.2524,44.2524,18192.0
2017-04-20 14:30:00,52.3,52.32,52.29,52.32,12217.0,44.2524,44.2694,44.244,44.2694,12217.0
2017-04-20 14:35:00,52.32,52.34,52.31,52.33,26277.0,44.2694,44.2863,44.2609,44.2778,26277.0
2017-04-20 14:40:00,52.33,52.34,52.3,52.31,41828.0,44.2778,44.2863,44.2524,44.2609,41828.0
2017-04-20 14:45:00,52.31,52.33,52.29,52.33,25183.0,44.2609,44.2778,44.244,44.2778,25183.0
2017-04-20 14:50:00,52.33,52.36,52.32,52.34,33659.0,44.2778,44.3032,44.2694,44.2863,33659.0
2017-04-20 14:55:00,52.34,52.37,52.31,52.32,18721.0,44.2863,44.3117,44.2609,44.2694,18721.0
2017-04-20 15:00:00,52.32,52.34,52.3,52.33,43084.0,44.2694,44.2863,44.2524,44.2778,43084.0
2017-04-20 15:05:00,52.33,52.37,52.33,52.37,17100.0,44.2778,44.3117,44.2778,44.3117,17100.0
2017-04-20 15:10:00,52.37,52.39,52.36,52.38,40215.0,44.3117,44.3286,44.3032,44.3201,40215.0
2017-04-20 15:15:00,52.38,52.39,52.35,52.36,32059.0,44.3201,44.3286,44.2947,44.3032,32059.0
2017-04-20 15:20:00,52.36,52.36,52.3,52.32,60848.0,44.3032,44.3032,44.2524,44.2694,60848.0
2017-04-20 15:25:00,52.31,52.32,52.28,52.31,51910.0,44.2609,44.2694,44.2355,44.2609,51910.0
2017-04-20 15:30:00,52.3,52.35,52.3,52.34,56997.0,44.2524,44.2947,44.2524,44.2863,56997.0
2017-04-20 15:35:00,52.33,52.34,52.31,52.34,52842.0,44.2778,44.2863,44.2609,44.2863,52842.0
2017-04-20 15:40:00,52.35,52.36,52.33,52.36,75288.0,44.2947,44.3032,44.2778,44.3032,75288.0
2017-04-20 15:45:00,52.35,52.36,52.31,52.32,142837.0,44.2947,44.3032,44.2609,44.2694,142837.0
2017-04-20 15:50:00,52.31,52.33,52.29,52.29,208225.0,44.2609,44.2778,44.244,44.244,208225.0
2017-04-20 15:55:00,52.29,52.3,52.23,52.24,541897.0,44.244,44.2524,44.1932,44.2017,541897.0
2017-04-21 09:30:00,52.22,52.27,52.18,52.19,506243.0,44.1847,44.2271,44.1509,44.1594,506243.0
2017-04-21 09:35:00,52.19,52.29,52.18,52.29,83892.0,44.1594,44.244,44.1509,44.244,83892.0
2017-04-21 09:40:00,52.29,52.32,52.28,52.3,61642.0,44.244,44.2694,44.2355,44.2524,61642.0
2017-04-21 09:45:00,52.29,52.34,52.28,52.31,58334.0,44.244,44.2863,44.2355,44.2609,58334.0
2017-04-21 09:50:00,52.3,52.33,52.26,52.27,33437.0,44.2524,44.2778,44.2186,44.2271,33437.0
2017-04-21 09:55:00,52.28,52.29,52.25,52.27,23063.0,44.2355,44.244,44.2101,44.2271,23063.0
2017-04-21 10:00:00,52.28,52.29,52.24,52.27,22121.0,44.2355,44.244,44.2017,44.2271,22121.0
2017-04-21 10:05:00,52.27,52.28,52.19,52.19,37884.0,44.2271,44.2355,44.1594,44.1594,37884.0
2017-04-21 10:10:00,52.2,52.24,52.19,52.21,40642.0,44.1678,44.2017,44.1594,44.1763,40642.0
2017-04-21 10:15:00,52.21,52.24,52.2,52.22,25248.0,44.1763,44.2017,44.1678,44.1847,25248.0
2017-04-21 10:20:00,52.23,52.28,52.22,52.28,34626.0,44.1932,44.2355,44.1847,44.2355,34626.0
2017-04-21 10:25:00,52.27,52.28,52.24,52.26,21673.0,44.2271,44.2355,44.2017,44.2186,21673.0
2017-04-21 10:30:00,52.27,52.27,52.23,52.25,21097.0,44.2271,44.2271,44.1932,44.2101,21097.0
2017-04-21 10:35:00,52.25,52.27,52.24,52.25,15051.0,44.2101,44.2271,44.2017,44.2101,15051.0
2017-04-21 10:40:00,52.25,52.28,52.25,52.26,24027.0,44.2101,44.2355,44.2101,44.2186,24027.0
2017-04-21 10:45:00,52.25,52.28,52.24,52.24,53418.0,44.2101,44.2355,44.2017,44.2017,53418.0
2017-04-21 10:50:00,52.25,52.25,52.22,52.22,19795.0,44.2101,44.2101,44.1847,44.1847,19795.0
2017-04-21 10:55:00,52.23,52.23,52.16,52.18,34300.0,44.1932,44.1932,44.134,44.1509,34300.0
2017-04-21 11:00:00,52.19,52.19,52.15,52.17,17577.0,44.1594,44.1594,44.1255,44.1424,17577.0
2017-04-21 11:05:00,52.17,52.18,52.14,52.14,20522.0,44.1424,44.1509,44.1171,44.1171,20522.0
2017-04-21 11:10:00,52.14,52.15,52.08,52.09,22802.0,44.1171,44.1255,44.0663,44.0748,22802.0
2017-04-21 11:15:00,52.08,52.15,52.06,52.15,33339.0,44.0663,44.1255,44.0494,44.1255,33339.0
2017-04-21 11:20:00,52.14,52.15,52.11,52.13,81947.0,44.1171,44.1255,44.0917,44.1086,81947.0
2017-04-21 11:25:00,52.13,52.15,52.12,52.14,25377.0,44.1086,44.1255,44.1001,44.1171,25377.0
2017-04-21 11:30:00,52.14,52.16,52.12,52.14,30575.0,44.1171,44.134,44.1001,44.1171,30575.0
2017-04-21 11:35:00,52.15,52.17,52.14,52.15,19591.0,44.1255,44.1424,44.1171,44.1255,19591.0
2017-04-21 11:40:00,52.15,52.2,52.15,52.2,17996.0,44.1255,44.1678,44.1255,44.1678,17996.0
2017-04-21 11:45:00,52.2,52.21,52.19,52.21,12603.0,44.1678,44.1763,44.1594,44.1763,12603.0
2017-04-21 11:50:00,52.19,52.23,52.19,52.23,13306.0,44.1594,44.1932,44.1594,44.1932,13306.0
2017-04-21 11:55:00,52.24,52.24,52.19,52.2,19729.0,44.2017,44.2017,44.1594,44.1678,19729.0
2017-04-21 12:00:00,52.2,52.21,52.18,52.19,11818.0,44.1678,44.1763,44.1509,44.1594,11818.0
2017-04-21 12:05:00,52.18,52.19,52.15,52.17,20711.0,44.1509,44.1594,44.1255,44.1424,20711.0
2017-04-21 12:10:00,52.17,52.19,52.13,52.13,29462.0,44.1424,44.1594,44.1086,44.1086,29462.0
2017-04-21 12:15:00,52.13,52.17,52.12,52.17,12343.0,44.1086,44.1424,44.1001,44.1424,12343.0
2017-04-21 12:20:00,52.17,52.19,52.16,52.18,12332.0,44.1424,44.1594,44.134,44.1509,12332.0
2017-04-21 12:25:00,52.18,52.18,52.13,52.14,14249.0,44.1509,44.1509,44.1086,44.1171,14249.0
2017-04-21 12:30:00,52.14,52.17,52.13,52.17,22091.0,44.1171,44.1424,44.1086,44.1424,22091.0
2017-04-21 12:35:00,52.17,52.17,52.14,52.16,26978.0,44.1424,44.1424,44.1171,44.134,26978.0
2017-04-21 12:40:00,52.17,52.19,52.17,52.19,11674.0,44.1424,44.1594,44.1424,44.1594,11674.0
2017-04-21 12:45:00,52.18,52.19,52.15,52.16,25572.0,44.1509,44.1594,44.1255,44.134,25572.0
2017-04-21 12:50:00,52.16,52.19,52.16,52.18,12054.0,44.134,44.1594,44.134,44.1509,12054.0
2017-04-21 12:55:00,52.18,52.2,52.17,52.18,18698.0,44.1509,44.1678,44.1424,44.1509,18698.0
2017-04-21 13:00:00,52.18,52.19,52.16,52.16,39736.0,44.1509,44.1594,44.134,44.134,39736.0
2017-04-21 13:05:00,52.17,52.18,52.15,52.16,8951.0,44.1424,44.1509,44.1255,44.134,8951.0
2017-04-21 13:10:00,52.16,52.16,52.06,52.09,100120.0,44.134,44.134,44.0494,44.0748,100120.0
2017-04-21 13:15:00,52.09,52.09,52.06,52.07,23609.0,44.0748,44.0748,44.0494,44.0578,23609.0
2017-04-21 13:20:00,52.06,52.12,52.05,52.12,20409.0,44.0494,44.1001,44.0409,44.1001,20409.0
2017-04-21 13:25:00,52.12,52.14,52.11,52.13,11282.0,44.1001,44.1171,44.0917,44.1086,11282.0
2017-04-21 13:30:00,52.14,52.15,52.12,52.13,13264.0,44.1171,44.1255,44.1001,44.1086,13264.0
2017-04-21 13:35:00,52.13,52.13,52.1,52.1,35141.0,44.1086,44.1086,44.0832,44.0832,35141.0
2017-04-21 13:40:00,52.1,52.13,52.08,52.13,16428.0,44.0832,44.1086,44.0663,44.1086,16428.0
2017-04-21 13:45:00,52.12,52.14,52.12,52.13,10938.0,44.1001,44.1171,44.1001,44.1086,10938.0
2017-04-21 13:50:00,52.13,52.14,52.12,52.13,7816.0,44.1086,44.1171,44.1001,44.1086,7816.0
2017-04-21 13:55:00,52.13,52.22,52.12,52.2,55861.0,44.1086,44.1847,44.1001,44.1678,55861.0
2017-04-21 14:00:00,52.2,52.2,52.16,52.18,24605.0,44.1678,44.1678,44.134,44.1509,24605.0
2017-04-21 14:05:00,52.18,52.2,52.18,52.2,17300.0,44.1509,44.1678,44.1509,44.1678,17300.0
2017-04-21 14:10:00,52.2,52.23,52.19,52.23,26335.0,44.1678,44.1932,44.1594,44.1932,26335.0
2017-04-21 14:15:00,52.22,52.23,52.2,52.21,18113.0,44.1847,44.1932,44.1678,44.1763,18113.0
2017-04-21 14:20:00,52.21,52.25,52.2,52.25,12546.0,44.1763,44.2101,44.1678,44.2101,12546.0
2017-04-21 14:25:00,52.25,52.29,52.25,52.27,19385.0,44.2101,44.244,44.2101,44.2271,19385.0
2017-04-21 14:30:00,52.27,52.3,52.26,52.28,21961.0,44.2271,44.2524,44.2186,44.2355,21961.0
2017-04-21 14:35:00,52.28,52.3,52.27,52.3,14170.0,44.2355,44.2524,44.2271,44.2524,14170.0
2017-04-21 14:40:00,52.3,52.3,52.28,52.28,15280.0,44.2524,44.2524,44.2355,44.2355,15280.0
2017-04-21 14:45:00,52.28,52.29,52.26,52.26,22686.0,44.2355,44.244,44.2186,44.2186,22686.0
2017-04-21 14:50:00,52.26,52.26,52.23,52.24,49304.0,44.2186,44.2186,44.1932,44.2017,49304.0
2017-04-21 14:55:00,52.24,52.28,52.24,52.26,58493.0,44.2017,44.2355,44.2017,44.2186,58493.0
2017-04-21 15:00:00,52.26,52.27,52.24,52.25,35964.0,44.2186,44.2271,44.2017,44.2101,35964.0
2017-04-21 15:05:00,52.26,52.26,52.21,52.23,44676.0,44.2186,44.2186,44.1763,44.1932,44676.0
2017-04-21 15:10:00,52.23,52.23,52.2,52.23,38238.0,44.1932,44.1932,44.1678,44.1932,38238.0
2017-04-21 15:15:00,52.22,52.24,52.2,52.23,50260.0,44.1847,44.2017,44.1678,44.1932,50260.0
2017-04-21 15:20:00,52.22,52.23,52.21,52.22,23263.0,44.1847,44.1932,44.1763,44.1847,23263.0
2017-04-21 15:25:00,52.21,52.25,52.2,52.25,27892.0,44.1763,44.2101,44.1678,44.2101,27892.0
2017-04-21 15:30:00,52.24,52.25,52.19,52.19,47089.0,44.2017,44.2101,44.1594,44.1594,47089.0
2017-04-21 15:35:00,52.19,52.24,52.19,52.23,41491.0,44.1594,44.2017,44.1594,44.1932,41491.0
2017-04-21 15:40:00,52.23,52.27,52.22,52.26,96985.0,44.1932,44.2271,44.1847,44.2186,96985.0
2017-04-21 15:45:00,52.26,52.3,52.25,52.29,71949.0,44.2186,44.2524,44.2101,44.244,71949.0
2017-04-21 15:50:00,52.29,52.3,52.27,52.28,61948.0,44.244,44.2524,44.2271,44.2355,61948.0
2017-04-21 15:55:00,52.28,52.28,52.21,52.22,534673.0,44.2355,44.2355,44.1763,44.1847,534673.0
2017-04-24 09:30:00,52.77,52.83,52.71,52.77,115839.0,44.6501,44.7009,44.5994,44.6501,115839.0
2017-04-24 09:35:00,52.76,52.79,52.73,52.76,228644.0,44.6417,44.667,44.6163,44.6417,228644.0
2017-04-24 09:40:00,52.76,52.79,52.7,52.71,85738.0,44.6417,44.667,44.5909,44.5994,85738.0
2017-04-24 09:45:00,52.71,52.72,52.68,52.69,119651.0,44.5994,44.6078,44.574,44.5824,119651.0
2017-04-24 09:50:00,52.69,52.76,52.69,52.75,39766.0,44.5824,44.6417,44.5824,44.6332,39766.0
2017-04-24 09:55:00,52.76,52.81,52.76,52.79,40368.0,44.6417,44.684,44.6417,44.667,40368.0
2017-04-24 10:00:00,52.79,52.87,52.77,52.86,289705.0,44.667,44.7347,44.6501,44.7263,289705.0
2017-04-24 10:05:00,52.85,52.86,52.81,52.82,170371.0,44.7178,44.7263,44.684,44.6924,170371.0
2017-04-24 10:10:00,52.83,52.86,52.8,52.85,37839.0,44.7009,44.7263,44.6755,44.7178,37839.0
2017-04-24 10:15:00,52.85,52.85,52.83,52.84,32285.0,44.7178,44.7178,44.7009,44.7093,32285.0
2017-04-24 10:20:00,52.85,52.89,52.84,52.87,41798.0,44.7178,44.7517,44.7093,44.7347,41798.0
2017-04-24 10:25:00,52.87,52.93,52.84,52.93,138416.0,44.7347,44.7855,44.7093,44.7855,138416.0
2017-04-24 10:30:00,52.92,52.94,52.89,52.9,83718.0,44.777,44.794,44.7517,44.7601,83718.0
2017-04-24 10:35:00,52.9,52.93,52.89,52.9,43333.0,44.7601,44.7855,44.7517,44.7601,43333.0
2017-04-24 10:40:00,52.89,52.91,52.85,52.85,31206.0,44.7517,44.7686,44.7178,44.7178,31206.0
2017-04-24 10:45:00,52.85,52.86,52.83,52.85,61361.0,44.7178,44.7263,44.7009,44.7178,61361.0
2017-04-24 10:50:00,52.85,52.86,52.82,52.82,35672.0,44.7178,44.7263,44.6924,44.6924,35672.0
2017-04-24 10:55:00,52.83,52.84,52.8,52.83,40472.0,44.7009,44.7093,44.6755,44.7009,40472.0
2017-04-24 11:00:00,52.83,52.85,52.82,52.82,18677.0,44.7009,44.7178,44.6924,44.6924,18677.0
2017-04-24 11:05:00,52.83,52.85,52.82,52.84,50350.0,44.7009,44.7178,44.6924,44.7093,50350.0
2017-04-24 11:10:00,52.85,52.87,52.83,52.84,16138.0,44.7178,44.7347,44.7009,44.7093,16138.0
2017-04-24 11:15:00,52.84,52.84,52.76,52.77,75709.0,44.7093,44.7093,44.6417,44.6501,75709.0
2017-04-24 11:20:00,52.78,52.8,52.78,52.8,66164.0,44.6586,44.6755,44.6586,44.6755,66164.0
2017-04-24 11:25:00,52.8,52.81,52.77,52.81,51130.0,44.6755,44.684,44.6501,44.684,51130.0
2017-04-24 11:30:00,52.81,52.82,52.78,52.82,25683.0,44.684,44.6924,44.6586,44.6924,25683.0
2017-04-24 11:35:00,52.82,52.87,52.81,52.87,77958.0,44.6924,44.7347,44.684,44.7347,77958.0
2017-04-24 11:40:00,52.87,52.87,52.82,52.85,46178.0,44.7347,44.7347,44.6924,44.7178,46178.0
2017-04-24 11:45:00,52.85,52.86,52.83,52.86,26948.0,44.7178,44.7263,44.7009,44.7263,26948.0
2017-04-24 11:50:00,52.86,52.87,52.85,52.86,41012.0,44.7263,44.7347,44.7178,44.7263,41012.0
2017-04-24 11:55:00,52.85,52.88,52.84,52.86,28069.0,44.7178,44.7432,44.7093,44.7263,28069.0
2017-04-24 12:00:00,52.86,52.87,52.84,52.85,30556.0,44.7263,44.7347,44.7093,44.7178,30556.0
2017-04-24 12:05:00,52.85,52.86,52.84,52.86,14829.0,44.7178,44.7263,44.7093,44.7263,14829.0
2017-04-24 12:10:00,52.87,52.9,52.86,52.87,9823.0,44.7347,44.7601,44.7263,44.7347,9823.0
2017-04-24 12:15:00,52.87,52.88,52.86,52.87,16619.0,44.7347,44.7432,44.7263,44.7347,16619.0
2017-04-24 12:20:00,52.87,52.87,52.86,52.86,8100.0,44.7347,44.7347,44.7263,44.7263,8100.0
2017-04-24 12:25:00,52.86,52.88,52.86,52.87,7250.0,44.7263,44.7432,44.7263,44.7347,7250.0
2017-04-24 12:30:00,52.87,52.88,52.86,52.88,10320.0,44.7347,44.7432,44.7263,44.7432,10320.0
2017-04-24 12:35:00,52.88,52.9,52.88,52.89,11383.0,44.7432,44.7601,44.7432,44.7517,11383.0
2017-04-24 12:40:00,52.88,52.9,52.88,52.9,18536.0,44.7432,44.7601,44.7432,44.7601,18536.0
2017-04-24 12:45:00,52.9,52.91,52.87,52.88,25721.0,44.7601,44.7686,44.7347,44.7432,25721.0
2017-04-24 12:50:00,52.88,52.92,52.88,52.92,16770.0,44.7432,44.777,44.7432,44.777,16770.0
2017-04-24 12:55:00,52.91,52.92,52.89,52.91,15678.0,44.7686,44.777,44.7517,44.7686,15678.0
2017-04-24 13:00:00,52.91,52.93,52.9,52.9,24368.0,44.7686,44.7855,44.7601,44.7601,24368.0
2017-04-24 13:05:00,52.9,52.91,52.89,52.89,5906.0,44.7601,44.7686,44.7517,44.7517,5906.0
2017-04-24 13:10:00,52.89,52.9,52.88,52.9,19107.0,44.7517,44.7601,44.7432,44.7601,19107.0
2017-04-24 13:15:00,52.9,52.9,52.88,52.9,45138.0,44.7601,44.7601,44.7432,44.7601,45138.0
2017-04-24 13:20:00,52.9,52.9,52.87,52.89,23707.0,44.7601,44.7601,44.7347,44.7517,23707.0
2017-04-24 13:25:00,52.89,52.89,52.87,52.88,5191.0,44.7517,44.7517,44.7347,44.7432,5191.0
2017-04-24 13:30:00,52.89,52.89,52.86,52.87,27700.0,44.7517,44.7517,44.7263,44.7347,27700.0
2017-04-24 13:35:00,52.86,52.88,52.86,52.88,18119.0,44.7263,44.7432,44.7263,44.7432,18119.0
2017-04-24 13:40:00,52.88,52.88,52.86,52.87,11640.0,44.7432,44.7432,44.7263,44.7347,11640.0
2017-04-24 13:45:00,52.88,52.89,52.85,52.88,13897.0,44.7432,44.7517,44.7178,44.7432,13897.0
2017-04-24 13:50:00,52.88,52.9,52.88,52.88,7781.0,44.7432,44.7601,44.7432,44.7432,7781.0
2017-04-24 13:55:00,52.89,52.89,52.86,52.87,24965.0,44.7517,44.7517,44.7263,44.7347,24965.0
2017-04-24 14:00:00,52.87,52.88,52.85,52.85,7007.0,44.7347,44.7432,44.7178,44.7178,7007.0
2017-04-24 14:05:00,52.86,52.88,52.85,52.87,8384.0,44.7263,44.7432,44.7178,44.7347,8384.0
2017-04-24 14:10:00,52.87,52.87,52.83,52.84,14684.0,44.7347,44.7347,44.7009,44.7093,14684.0
2017-04-24 14:15:00,52.84,52.92,52.83,52.9,62143.0,44.7093,44.777,44.7009,44.7601,62143.0
2017-04-24 14:20:00,52.9,52.91,52.88,52.89,22883.0,44.7601,44.7686,44.7432,44.7517,22883.0
2017-04-24 14:25:00,52.89,52.89,52.87,52.89,21554.0,44.7517,44.7517,44.7347,44.7517,21554.0
2017-04-24 14:30:00,52.89,52.92,52.89,52.91,30213.0,44.7517,44.777,44.7517,44.7686,30213.0
2017-04-24 14:35:00,52.91,52.91,52.89,52.9,31733.0,44.7686,44.7686,44.7517,44.7601,31733.0
2017-04-24 14:40:00,52.89,52.93,52.89,52.91,37017.0,44.7517,44.7855,44.7517,44.7686,37017.0
2017-04-24 14:45:00,52.91,52.91,52.89,52.9,10015.0,44.7686,44.7686,44.7517,44.7601,10015.0
2017-04-24 14:50:00,52.89,52.92,52.87,52.87,70700.0,44.7517,44.777,44.7347,44.7347,70700.0
2017-04-24 14:55:00,52.88,52.9,52.87,52.9,17047.0,44.7432,44.7601,44.7347,44.7601,17047.0
2017-04-24 15:00:00,52.9,52.93,52.89,52.91,21524.0,44.7601,44.7855,44.7517,44.7686,21524.0
2017-04-24 15:05:00,52.91,52.93,52.91,52.93,20493.0,44.7686,44.7855,44.7686,44.7855,20493.0
2017-04-24 15:10:00,52.92,52.93,52.9,52.91,23307.0,44.777,44.7855,44.7601,44.7686,23307.0
2017-04-24 15:15:00,52.91,52.92,52.88,52.9,26689.0,44.7686,44.777,44.7432,44.7601,26689.0
2017-04-24 15:20:00,52.9,52.93,52.89,52.9,23389.0,44.7601,44.7855,44.7517,44.7601,23389.0
2017-04-24 15:25:00,52.9,52.92,52.89,52.9,29468.0,44.7601,44.777,44.7517,44.7601,29468.0
2017-04-24 15:30:00,52.91,52.92,52.88,52.88,114747.0,44.7686,44.777,44.7432,44.7432,114747.0
2017-04-24 15:35:00,52.88,52.92,52.88,52.91,253938.0,44.7432,44.777,44.7432,44.7686,253938.0
2017-04-24 15:40:00,52.91,52.93,52.89,52.92,77098.0,44.7686,44.7855,44.7517,44.777,77098.0
2017-04-24 15:45:00,52.92,52.92,52.88,52.88,256846.0,44.777,44.777,44.7432,44.7432,256846.0
2017-04-24 15:50:00,52.89,52.89,52.85,52.86,179255.0,44.7517,44.7517,44.7178,44.7263,179255.0
2017-04-24 15:55:00,52.86,52.87,52.81,52.82,641677.0,44.7263,44.7347,44.684,44.6924,641677.0
2017-04-25 09:30:00,53.26,53.42,53.23,53.42,172032.0,45.0647,45.2001,45.0393,45.2001,172032.0
2017-04-25 09:35:00,53.42,53.45,53.39,53.43,191835.0,45.2001,45.2255,45.1747,45.2086,191835.0
2017-04-25 09:40:00,53.43,53.5,53.41,53.5,108552.0,45.2086,45.2678,45.1916,45.2678,108552.0
2017-04-25 09:45:00,53.51,53.53,53.47,53.52,39061.0,45.2763,45.2932,45.2424,45.2847,39061.0
2017-04-25 09:50:00,53.52,53.57,53.5,53.54,70286.0,45.2847,45.327,45.2678,45.3016,70286.0
2017-04-25 09:55:00,53.53,53.56,53.51,53.53,64669.0,45.2932,45.3186,45.2763,45.2932,64669.0
2017-04-25 10:00:00,53.53,53.58,53.5,53.57,52229.0,45.2932,45.3355,45.2678,45.327,52229.0
2017-04-25 10:05:00,53.57,53.66,53.57,53.62,63552.0,45.327,45.4032,45.327,45.3693,63552.0
2017-04-25 10:10:00,53.62,53.66,53.6,53.61,85695.0,45.3693,45.4032,45.3524,45.3609,85695.0
2017-04-25 10:15:00,53.62,53.63,53.54,53.55,81653.0,45.3693,45.3778,45.3016,45.3101,81653.0
2017-04-25 10:20:00,53.54,53.59,53.53,53.55,51833.0,45.3016,45.3439,45.2932,45.3101,51833.0
2017-04-25 10:25:00,53.55,53.57,53.51,53.54,66942.0,45.3101,45.327,45.2763,45.3016,66942.0
2017-04-25 10:30:00,53.55,53.57,53.53,53.54,41820.0,45.3101,45.327,45.2932,45.3016,41820.0
2017-04-25 10:35:00,53.54,53.57,53.53,53.55,144864.0,45.3016,45.327,45.2932,45.3101,144864.0
2017-04-25 10:40:00,53.55,53.56,53.52,53.53,38402.0,45.3101,45.3186,45.2847,45.2932,38402.0
2017-04-25 10:45:00,53.53,53.54,53.49,53.49,48945.0,45.2932,45.3016,45.2593,45.2593,48945.0
2017-04-25 10:50:00,53.49,53.54,53.47,53.52,75060.0,45.2593,45.3016,45.2424,45.2847,75060.0
2017-04-25 10:55:00,53.52,53.52,53.48,53.48,32506.0,45.2847,45.2847,45.2509,45.2509,32506.0
2017-04-25 11:00:00,53.48,53.49,53.45,53.46,46452.0,45.2509,45.2593,45.2255,45.2339,46452.0
2017-04-25 11:05:00,53.46,53.49,53.45,53.46,41209.0,45.2339,45.2593,45.2255,45.2339,41209.0
2017-04-25 11:10:00,53.47,53.48,53.45,53.48,72256.0,45.2424,45.2509,45.2255,45.2509,72256.0
2017-04-25 11:15:00,53.48,53.52,53.48,53.51,78056.0,45.2509,45.2847,45.2509,45.2763,78056.0
2017-04-25 11:20:00,53.51,53.52,53.44,53.45,75480.0,45.2763,45.2847,45.217,45.2255,75480.0
2017-04-25 11:25:00,53.45,53.46,53.42,53.44,71359.0,45.2255,45.2339,45.2001,45.217,71359.0
2017-04-25 11:30:00,53.44,53.46,53.41,53.43,57470.0,45.217,45.2339,45.1916,45.2086,57470.0
2017-04-25 11:35:00,53.44,53.45,53.41,53.41,23757.0,45.217,45.2255,45.1916,45.1916,23757.0
2017-04-25 11:40:00,53.41,53.41,53.37,53.39,32403.0,45.1916,45.1916,45.1578,45.1747,32403.0
2017-04-25 11:45:00,53.39,53.43,53.38,53.4,30112.0,45.1747,45.2086,45.1663,45.1832,30112.0
2017-04-25 11:50:00,53.4,53.42,53.38,53.4,22051.0,45.1832,45.2001,45.1663,45.1832,22051.0
2017-04-25 11:55:00,53.41,53.46,53.41,53.45,22287.0,45.1916,45.2339,45.1916,45.2255,22287.0
2017-04-25 12:00:00,53.45,53.49,53.44,53.47,15776.0,45.2255,45.2593,45.217,45.2424,15776.0
2017-04-25 12:05:00,53.47,53.5,53.46,53.48,31005.0,45.2424,45.2678,45.2339,45.2509,31005.0
2017-04-25 12:10:00,53.48,53.48,53.44,53.44,19413.0,45.2509,45.2509,45.217,45.217,19413.0
2017-04-25 12:15:00,53.45,53.46,53.43,53.46,26223.0,45.2255,45.2339,45.2086,45.2339,26223.0
2017-04-25 12:20:00,53.46,53.47,53.44,53.45,79226.0,45.2339,45.2424,45.217,45.2255,79226.0
2017-04-25 12:25:00,53.46,53.47,53.45,53.47,17030.0,45.2339,45.2424,45.2255,45.2424,17030.0
2017-04-25 12:30:00,53.46,53.46,53.43,53.43,28289.0,45.2339,45.2339,45.2086,45.2086,28289.0
2017-04-25 12:35:00,53.43,53.45,53.4,53.45,80149.0,45.2086,45.2255,45.1832,45.2255,80149.0
2017-04-25 12:40:00,53.45,53.46,53.44,53.45,16972.0,45.2255,45.2339,45.217,45.2255,16972.0
2017-04-25 12:45:00,53.45,53.49,53.45,53.49,28557.0,45.2255,45.2593,45.2255,45.2593,28557.0
2017-04-25 12:50:00,53.49,53.51,53.48,53.49,21904.0,45.2593,45.2763,45.2509,45.2593,21904.0
2017-04-25 12:55:00,53.49,53.52,53.49,53.52,21237.0,45.2593,45.2847,45.2593,45.2847,21237.0
2017-04-25 13:00:00,53.51,53.56,53.51,53.56,23220.0,45.2763,45.3186,45.2763,45.3186,23220.0
2017-04-25 13:05:00,53.56,53.58,53.55,53.57,28300.0,45.3186,45.3355,45.3101,45.327,28300.0
2017-04-25 13:10:00,53.57,53.58,53.55,53.58,16495.0,45.327,45.3355,45.3101,45.3355,16495.0
2017-04-25 13:15:00,53.58,53.6,53.58,53.58,15300.0,45.3355,45.3524,45.3355,45.3355,15300.0
2017-04-25 13:20:00,53.58,53.6,53.57,53.57,34705.0,45.3355,45.3524,45.327,45.327,34705.0
2017-04-25 13:25:00,53.57,53.57,53.54,53.57,18792.0,45.327,45.327,45.3016,45.327,18792.0
2017-04-25 13:30:00,53.56,53.57,53.54,53.56,16800.0,45.3186,45.327,45.3016,45.3186,16800.0
2017-04-25 13:35:00,53.56,53.58,53.55,53.57,21343.0,45.3186,45.3355,45.3101,45.327,21343.0
2017-04-25 13:40:00,53.57,53.6,53.56,53.6,23186.0,45.327,45.3524,45.3186,45.3524,23186.0
2017-04-25 13:45:00,53.6,53.62,53.59,53.6,21765.0,45.3524,45.3693,45.3439,45.3524,21765.0
2017-04-25 13:50:00,53.6,53.61,53.58,53.59,75701.0,45.3524,45.3609,45.3355,45.3439,75701.0
2017-04-25 13:55:00,53.58,53.59,53.57,53.59,99536.0,45.3355,45.3439,45.327,45.3439,99536.0
2017-04-25 14:00:00,53.59,53.59,53.57,53.59,31807.0,45.3439,45.3439,45.327,45.3439,31807.0
2017-04-25 14:05:00,53.58,53.62,53.58,53.62,30387.0,45.3355,45.3693,45.3355,45.3693,30387.0
2017-04-25 14:10:00,53.62,53.62,53.59,53.59,29572.0,45.3693,45.3693,45.3439,45.3439,29572.0
2017-04-25 14:15:00,53.6,53.61,53.58,53.6,25766.0,45.3524,45.3609,45.3355,45.3524,25766.0
2017-04-25 14:20:00,53.61,53.61,53.56,53.57,39216.0,45.3609,45.3609,45.3186,45.327,39216.0
2017-04-25 14:25:00,53.58,53.58,53.56,53.58,68737.0,45.3355,45.3355,45.3186,45.3355,68737.0
2017-04-25 14:30:00,53.58,53.61,53.58,53.6,36108.0,45.3355,45.3609,45.3355,45.3524,36108.0
2017-04-25 14:35:00,53.6,53.61,53.58,53.6,26397.0,45.3524,45.3609,45.3355,45.3524,26397.0
2017-04-25 14:40:00,53.6,53.61,53.59,53.61,52001.0,45.3524,45.3609,45.3439,45.3609,52001.0
2017-04-25 14:45:00,53.61,53.64,53.61,53.63,24281.0,45.3609,45.3863,45.3609,45.3778,24281.0
2017-04-25 14:50:00,53.63,53.64,53.61,53.64,18520.0,45.3778,45.3863,45.3609,45.3863,18520.0
2017-04-25 14:55:00,53.64,53.64,53.61,53.62,25408.0,45.3863,45.3863,45.3609,45.3693,25408.0
2017-04-25 15:00:00,53.62,53.65,53.61,53.64,33412.0,45.3693,45.3947,45.3609,45.3863,33412.0
2017-04-25 15:05:00,53.64,53.7,53.64,53.7,73765.0,45.3863,45.437,45.3863,45.437,73765.0
2017-04-25 15:10:00,53.7,53.7,53.68,53.69,38859.0,45.437,45.437,45.4201,45.4286,38859.0
2017-04-25 15:15:00,53.69,53.71,53.67,53.71,48807.0,45.4286,45.4455,45.4116,45.4455,48807.0
2017-04-25 15:20:00,53.71,53.72,53.68,53.68,42069.0,45.4455,45.4539,45.4201,45.4201,42069.0
2017-04-25 15:25:00,53.68,53.68,53.66,53.66,22574.0,45.4201,45.4201,45.4032,45.4032,22574.0
2017-04-25 15:30:00,53.66,53.67,53.63,53.66,83682.0,45.4032,45.4116,45.3778,45.4032,83682.0
2017-04-25 15:35:00,53.66,53.67,53.64,53.67,37515.0,45.4032,45.4116,45.3863,45.4116,37515.0
2017-04-25 15:40:00,53.67,53.7,53.67,53.69,195513.0,45.4116,45.437,45.4116,45.4286,195513.0
2017-04-25 15:45:00,53.69,53.71,53.67,53.71,110621.0,45.4286,45.4455,45.4116,45.4455,110621.0
2017-04-25 15:50:00,53.71,53.71,53.67,53.68,366664.0,45.4455,45.4455,45.4116,45.4201,366664.0
2017-04-25 15:55:00,53.68,53.69,53.65,53.66,633829.0,45.4201,45.4286,45.3947,45.4032,633829.0
2017-04-26 09:30:00,53.57,53.63,53.45,53.54,143153.0,45.327,45.3778,45.2255,45.3016,143153.0
2017-04-26 09:35:00,53.54,53.55,53.44,53.47,46705.0,45.3016,45.3101,45.217,45.2424,46705.0
2017-04-26 09:40:00,53.48,53.52,53.44,53.52,42788.0,45.2509,45.2847,45.217,45.2847,42788.0
2017-04-26 09:45:00,53.52,53.52,53.48,53.52,20950.0,45.2847,45.2847,45.2509,45.2847,20950.0
2017-04-26 09:50:00,53.52,53.57,53.52,53.57,13405.0,45.2847,45.327,45.2847,45.327,13405.0
2017-04-26 09:55:00,53.57,53.59,53.55,53.59,17569.0,45.327,45.3439,45.3101,45.3439,17569.0
2017-04-26 10:00:00,53.59,53.59,53.54,53.55,35280.0,45.3439,45.3439,45.3016,45.3101,35280.0
2017-04-26 10:05:00,53.54,53.58,53.54,53.58,16980.0,45.3016,45.3355,45.3016,45.3355,16980.0
2017-04-26 10:10:00,53.58,53.6,53.54,53.58,60072.0,45.3355,45.3524,45.3016,45.3355,60072.0
2017-04-26 10:15:00,53.58,53.6,53.56,53.57,22713.0,45.3355,45.3524,45.3186,45.327,22713.0
2017-04-26 10:20:00,53.57,53.57,53.54,53.54,14875.0,45.327,45.327,45.3016,45.3016,14875.0
2017-04-26 10:25:00,53.54,53.59,53.54,53.58,38435.0,45.3016,45.3439,45.3016,45.3355,38435.0
2017-04-26 10:30:00,53.58,53.66,53.58,53.66,43690.0,45.3355,45.4032,45.3355,45.4032,43690.0
2017-04-26 10:35:00,53.65,53.65,53.62,53.63,20642.0,45.3947,45.3947,45.3693,45.3778,20642.0
2017-04-26 10:40:00,53.63,53.67,53.63,53.65,23424.0,45.3778,45.4116,45.3778,45.3947,23424.0
2017-04-26 10:45:00,53.66,53.71,53.65,53.7,44996.0,45.4032,45.4455,45.3947,45.437,44996.0
2017-04-26 10:50:00,53.69,53.74,53.69,53.72,42157.0,45.4286,45.4709,45.4286,45.4539,42157.0
2017-04-26 10:55:00,53.73,53.75,53.7,53.71,28478.0,45.4624,45.4793,45.437,45.4455,28478.0
2017-04-26 11:00:00,53.7,53.73,53.65,53.65,60894.0,45.437,45.4624,45.3947,45.3947,60894.0
2017-04-26 11:05:00,53.65,53.67,53.64,53.64,19064.0,45.3947,45.4116,45.3863,45.3863,19064.0
2017-04-26 11:10:00,53.65,53.65,53.6,53.62,29779.0,45.3947,45.3947,45.3524,45.3693,29779.0
2017-04-26 11:15:00,53.61,53.64,53.61,53.63,29020.0,45.3609,45.3863,45.3609,45.3778,29020.0
2017-04-26 11:20:00,53.62,53.68,53.62,53.66,49734.0,45.3693,45.4201,45.3693,45.4032,49734.0
2017-04-26 11:25:00,53.66,53.69,53.66,53.69,36940.0,45.4032,45.4286,45.4032,45.4286,36940.0
2017-04-26 11:30:00,53.68,53.69,53.66,53.66,45869.0,45.4201,45.4286,45.4032,45.4032,45869.0
2017-04-26 11:35:00,53.65,53.66,53.61,53.63,25784.0,45.3947,45.4032,45.3609,45.3778,25784.0
2017-04-26 11:40:00,53.64,53.66,53.59,53.6,21787.0,45.3863,45.4032,45.3439,45.3524,21787.0
2017-04-26 11:45:00,53.6,53.6,53.5,53.52,64689.0,45.3524,45.3524,45.2678,45.2847,64689.0
2017-04-26 11:50:00,53.52,53.58,53.52,53.58,18118.0,45.2847,45.3355,45.2847,45.3355,18118.0
2017-04-26 11:55:00,53.57,53.59,53.55,53.59,64465.0,45.327,45.3439,45.3101,45.3439,64465.0
2017-04-26 12:00:00,53.59,53.61,53.59,53.61,10494.0,45.3439,45.3609,45.3439,45.3609,10494.0
2017-04-26 12:05:00,53.62,53.62,53.57,53.57,13413.0,45.3693,45.3693,45.327,45.327,13413.0
2017-04-26 12:10:00,53.58,53.62,53.58,53.62,15396.0,45.3355,45.3693,45.3355,45.3693,15396.0
2017-04-26 12:15:00,53.62,53.62,53.61,53.61,9206.0,45.3693,45.3693,45.3609,45.3609,9206.0
2017-04-26 12:20:00,53.62,53.62,53.57,53.58,18641.0,45.3693,45.3693,45.327,45.3355,18641.0
2017-04-26 12:25:00,53.59,53.61,53.58,53.6,13332.0,45.3439,45.3609,45.3355,45.3524,13332.0
2017-04-26 12:30:00,53.61,53.63,53.6,53.63,9146.0,45.3609,45.3778,45.3524,45.3778,9146.0
2017-04-26 12:35:00,53.63,53.64,53.61,53.62,10200.0,45.3778,45.3863,45.3609,45.3693,10200.0
2017-04-26 12:40:00,53.63,53.64,53.62,53.62,12024.0,45.3778,45.3863,45.3693,45.3693,12024.0
2017-04-26 12:45:00,53.63,53.67,53.61,53.62,24506.0,45.3778,45.4116,45.3609,45.3693,24506.0
2017-04-26 12:50:00,53.62,53.67,53.61,53.67,10561.0,45.3693,45.4116,45.3609,45.4116,10561.0
2017-04-26 12:55:00,53.67,53.72,53.67,53.71,45515.0,45.4116,45.4539,45.4116,45.4455,45515.0
2017-04-26 13:00:00,53.71,53.72,53.7,53.7,23293.0,45.4455,45.4539,45.437,45.437,23293.0
2017-04-26 13:05:00,53.71,53.73,53.7,53.73,17243.0,45.4455,45.4624,45.437,45.4624,17243.0
2017-04-26 13:10:00,53.72,53.73,53.7,53.7,19933.0,45.4539,45.4624,45.437,45.437,19933.0
2017-04-26 13:15:00,53.71,53.73,53.7,53.71,13043.0,45.4455,45.4624,45.437,45.4455,13043.0
2017-04-26 13:20:00,53.71,53.73,53.71,53.72,7433.0,45.4455,45.4624,45.4455,45.4539,7433.0
2017-04-26 13:25:00,53.72,53.72,53.67,53.67,18080.0,45.4539,45.4539,45.4116,45.4116,18080.0
2017-04-26 13:30:00,53.67,53.67,53.63,53.65,26909.0,45.4116,45.4116,45.3778,45.3947,26909.0
2017-04-26 13:35:00,53.65,53.7,53.65,53.69,15991.0,45.3947,45.437,45.3947,45.4286,15991.0
2017-04-26 13:40:00,53.69,53.73,53.65,53.73,42609.0,45.4286,45.4624,45.3947,45.4624,42609.0
2017-04-26 13:45:00,53.73,53.74,53.6,53.63,67124.0,45.4624,45.4709,45.3524,45.3778,67124.0
2017-04-26 13:50:00,53.64,53.7,53.63,53.7,27346.0,45.3863,45.437,45.3778,45.437,27346.0
2017-04-26 13:55:00,53.7,53.71,53.67,53.67,18558.0,45.437,45.4455,45.4116,45.4116,18558.0
2017-04-26 14:00:00,53.67,53.69,53.63,53.69,29920.0,45.4116,45.4286,45.3778,45.4286,29920.0
2017-04-26 14:05:00,53.68,53.7,53.66,53.69,32943.0,45.4201,45.437,45.4032,45.4286,32943.0
2017-04-26 14:10:00,53.69,53.76,53.68,53.76,151685.0,45.4286,45.4878,45.4201,45.4878,151685.0
2017-04-26 14:15:00,53.77,53.79,53.76,53.78,40790.0,45.4962,45.5132,45.4878,45.5047,40790.0
2017-04-26 14:20:00,53.77,53.82,53.77,53.8,47979.0,45.4962,45.5386,45.4962,45.5216,47979.0
2017-04-26 14:25:00,53.8,53.8,53.75,53.75,40410.0,45.5216,45.5216,45.4793,45.4793,40410.0
2017-04-26 14:30:00,53.76,53.77,53.74,53.75,58466.0,45.4878,45.4962,45.4709,45.4793,58466.0
2017-04-26 14:35:00,53.74,53.74,53.7,53.71,25500.0,45.4709,45.4709,45.437,45.4455,25500.0
2017-04-26 14:40:00,53.71,53.74,53.68,53.73,37166.0,45.4455,45.4709,45.4201,45.4624,37166.0
2017-04-26 14:45:00,53.73,53.75,53.73,53.74,16229.0,45.4624,45.4793,45.4624,45.4709,16229.0
2017-04-26 14:50:00,53.75,53.76,53.74,53.74,12084.0,45.4793,45.4878,45.4709,45.4709,12084.0
2017-04-26 14:55:00,53.74,53.75,53.72,53.72,22145.0,45.4709,45.4793,45.4539,45.4539,22145.0
2017-04-26 15:00:00,53.72,53.76,53.71,53.75,23954.0,45.4539,45.4878,45.4455,45.4793,23954.0
2017-04-26 15:05:00,53.75,53.77,53.74,53.77,15378.0,45.4793,45.4962,45.4709,45.4962,15378.0
2017-04-26 15:10:00,53.77,53.79,53.76,53.78,22638.0,45.4962,45.5132,45.4878,45.5047,22638.0
2017-04-26 15:15:00,53.78,53.79,53.77,53.78,16433.0,45.5047,45.5132,45.4962,45.5047,16433.0
2017-04-26 15:20:00,53.78,53.79,53.76,53.78,20850.0,45.5047,45.5132,45.4878,45.5047,20850.0
2017-04-26 15:25:00,53.77,53.78,53.74,53.74,72942.0,45.4962,45.5047,45.4709,45.4709,72942.0
2017-04-26 15:30:00,53.75,53.76,53.7,53.71,58874.0,45.4793,45.4878,45.437,45.4455,58874.0
2017-04-26 15:35:00,53.71,53.71,53.64,53.65,43065.0,45.4455,45.4455,45.3863,45.3947,43065.0
2017-04-26 15:40:00,53.64,53.65,53.62,53.64,56354.0,45.3863,45.3947,45.3693,45.3863,56354.0
2017-04-26 15:45:00,53.64,53.64,53.6,53.61,94966.0,45.3863,45.3863,45.3524,45.3609,94966.0
2017-04-26 15:50:00,53.61,53.64,53.61,53.61,138613.0,45.3609,45.3863,45.3609,45.3609,138613.0
2017-04-26 15:55:00,53.6,53.66,53.6,53.63,283903.0,45.3524,45.4032,45.3524,45.3778,283903.0
2017-04-27 09:30:00,53.57,53.57,53.28,53.36,263482.0,45.327,45.327,45.0816,45.1493,263482.0
2017-04-27 09:35:00,53.36,53.44,53.3,53.3,99142.0,45.1493,45.217,45.0986,45.0986,99142.0
2017-04-27 09:40:00,53.29,53.29,53.17,53.17,96808.0,45.0901,45.0901,44.9886,44.9886,96808.0
2017-04-27 09:45:00,53.17,53.36,53.17,53.36,161681.0,44.9886,45.1493,44.9886,45.1493,161681.0
2017-04-27 09:50:00,53.36,53.41,53.33,53.4,250943.0,45.1493,45.1916,45.124,45.1832,250943.0
2017-04-27 09:55:00,53.39,53.42,53.32,53.35,65478.0,45.1747,45.2001,45.1155,45.1409,65478.0
2017-04-27 10:00:00,53.35,53.43,53.34,53.41,48276.0,45.1409,45.2086,45.1324,45.1916,48276.0
2017-04-27 10:05:00,53.41,53.44,53.39,53.41,31781.0,45.1916,45.217,45.1747,45.1916,31781.0
2017-04-27 10:10:00,53.42,53.57,53.42,53.55,81521.0,45.2001,45.327,45.2001,45.3101,81521.0
2017-04-27 10:15:00,53.55,53.55,53.48,53.54,34170.0,45.3101,45.3101,45.2509,45.3016,34170.0
2017-04-27 10:20:00,53.54,53.55,53.5,53.53,90771.0,45.3016,45.3101,45.2678,45.2932,90771.0
2017-04-27 10:25:00,53.52,53.55,53.51,53.52,38864.0,45.2847,45.3101,45.2763,45.2847,38864.0
2017-04-27 10:30:00,53.53,53.57,53.52,53.55,29263.0,45.2932,45.327,45.2847,45.3101,29263.0
2017-04-27 10:35:00,53.54,53.55,53.49,53.49,67567.0,45.3016,45.3101,45.2593,45.2593,67567.0
2017-04-27 10:40:00,53.49,53.5,53.44,53.45,32596.0,45.2593,45.2678,45.217,45.2255,32596.0
2017-04-27 10:45:00,53.45,53.46,53.38,53.39,56089.0,45.2255,45.2339,45.1663,45.1747,56089.0
2017-04-27 10:50:00,53.39,53.4,53.33,53.36,112119.0,45.1747,45.1832,45.124,45.1493,112119.0
2017-04-27 10:55:00,53.35,53.4,53.34,53.39,55208.0,45.1409,45.1832,45.1324,45.1747,55208.0
2017-04-27 11:00:00,53.39,53.42,53.37,53.4,86322.0,45.1747,45.2001,45.1578,45.1832,86322.0
2017-04-27 11:05:00,53.4,53.4,53.35,53.38,56610.0,45.1832,45.1832,45.1409,45.1663,56610.0
2017-04-27 11:10:00,53.37,53.37,53.31,53.37,55694.0,45.1578,45.1578,45.107,45.1578,55694.0
2017-04-27 11:15:00,53.38,53.41,53.35,53.41,34492.0,45.1663,45.1916,45.1409,45.1916,34492.0
2017-04-27 11:20:00,53.41,53.44,53.39,53.44,67605.0,45.1916,45.217,45.1747,45.217,67605.0
2017-04-27 11:25:00,53.44,53.44,53.34,53.36,59655.0,45.217,45.217,45.1324,45.1493,59655.0
2017-04-27 11:30:00,53.36,53.39,53.36,53.36,25877.0,45.1493,45.1747,45.1493,45.1493,25877.0
2017-04-27 11:35:00,53.35,53.37,53.3,53.32,24439.0,45.1409,45.1578,45.0986,45.1155,24439.0
2017-04-27 11:40:00,53.32,53.33,53.31,53.32,25183.0,45.1155,45.124,45.107,45.1155,25183.0
2017-04-27 11:45:00,53.32,53.34,53.3,53.31,78000.0,45.1155,45.1324,45.0986,45.107,78000.0
2017-04-27 11:50:00,53.31,53.32,53.28,53.32,55459.0,45.107,45.1155,45.0816,45.1155,55459.0
2017-04-27 11:55:00,53.33,53.34,53.3,53.34,50507.0,45.124,45.1324,45.0986,45.1324,50507.0
2017-04-27 12:00:00,53.34,53.39,53.34,53.38,22588.0,45.1324,45.1747,45.1324,45.1663,22588.0
2017-04-27 12:05:00,53.38,53.41,53.37,53.41,8839.0,45.1663,45.1916,45.1578,45.1916,8839.0
2017-04-27 12:10:00,53.42,53.42,53.37,53.38,23237.0,45.2001,45.2001,45.1578,45.1663,23237.0
2017-04-27 12:15:00,53.39,53.39,53.36,53.37,13250.0,45.1747,45.1747,45.1493,45.1578,13250.0
2017-04-27 12:20:00,53.37,53.4,53.36,53.4,28642.0,45.1578,45.1832,45.1493,45.1832,28642.0
2017-04-27 12:25:00,53.4,53.4,53.38,53.4,8265.0,45.1832,45.1832,45.1663,45.1832,8265.0
2017-04-27 12:30:00,53.39,53.45,53.39,53.44,23603.0,45.1747,45.2255,45.1747,45.217,23603.0
2017-04-27 12:35:00,53.44,53.46,53.41,53.44,26831.0,45.217,45.2339,45.1916,45.217,26831.0
2017-04-27 12:40:00,53.44,53.48,53.44,53.48,14930.0,45.217,45.2509,45.217,45.2509,14930.0
2017-04-27 12:45:00,53.48,53.5,53.47,53.48,26175.0,45.2509,45.2678,45.2424,45.2509,26175.0
2017-04-27 12:50:00,53.48,53.57,53.48,53.56,36026.0,45.2509,45.327,45.2509,45.3186,36026.0
2017-04-27 12:55:00,53.56,53.65,53.56,53.65,64780.0,45.3186,45.3947,45.3186,45.3947,64780.0
2017-04-27 13:00:00,53.64,53.66,53.62,53.62,50224.0,45.3863,45.4032,45.3693,45.3693,50224.0
2017-04-27 13:05:00,53.63,53.64,53.6,53.63,32274.0,45.3778,45.3863,45.3524,45.3778,32274.0
2017-04-27 13:10:00,53.63,53.68,53.62,53.65,110174.0,45.3778,45.4201,45.3693,45.3947,110174.0
2017-04-27 13:15:00,53.65,53.66,53.62,53.63,9637.0,45.3947,45.4032,45.3693,45.3778,9637.0
2017-04-27 13:20:00,53.63,53.64,53.56,53.56,143966.0,45.3778,45.3863,45.3186,45.3186,143966.0
2017-04-27 13:25:00,53.56,53.58,53.56,53.58,34717.0,45.3186,45.3355,45.3186,45.3355,34717.0
2017-04-27 13:30:00,53.58,53.6,53.57,53.59,27016.0,45.3355,45.3524,45.327,45.3439,27016.0
2017-04-27 13:35:00,53.59,53.62,53.58,53.62,30787.0,45.3439,45.3693,45.3355,45.3693,30787.0
2017-04-27 13:40:00,53.62,53.63,53.59,53.61,36122.0,45.3693,45.3778,45.3439,45.3609,36122.0
2017-04-27 13:45:00,53.61,53.62,53.6,53.61,21364.0,45.3609,45.3693,45.3524,45.3609,21364.0
2017-04-27 13:50:00,53.61,53.62,53.58,53.6,13374.0,45.3609,45.3693,45.3355,45.3524,13374.0
2017-04-27 13:55:00,53.6,53.6,53.57,53.6,29646.0,45.3524,45.3524,45.327,45.3524,29646.0
2017-04-27 14:00:00,53.6,53.63,53.59,53.61,38327.0,45.3524,45.3778,45.3439,45.3609,38327.0
2017-04-27 14:05:00,53.61,53.61,53.59,53.61,22820.0,45.3609,45.3609,45.3439,45.3609,22820.0
2017-04-27 14:10:00,53.61,53.63,53.6,53.61,22265.0,45.3609,45.3778,45.3524,45.3609,22265.0
2017-04-27 14:15:00,53.62,53.62,53.59,53.6,14409.0,45.3693,45.3693,45.3439,45.3524,14409.0
2017-04-27 14:20:00,53.61,53.63,53.61,53.62,25803.0,45.3609,45.3778,45.3609,45.3693,25803.0
2017-04-27 14:25:00,53.62,53.63,53.6,53.63,19200.0,45.3693,45.3778,45.3524,45.3778,19200.0
2017-04-27 14:30:00,53.63,53.65,53.62,53.64,71898.0,45.3778,45.3947,45.3693,45.3863,71898.0
2017-04-27 14:35:00,53.65,53.66,53.63,53.65,33151.0,45.3947,45.4032,45.3778,45.3947,33151.0
2017-04-27 14:40:00,53.65,53.66,53.63,53.65,24768.0,45.3947,45.4032,45.3778,45.3947,24768.0
2017-04-27 14:45:00,53.66,53.67,53.64,53.64,61248.0,45.4032,45.4116,45.3863,45.3863,61248.0
2017-04-27 14:50:00,53.65,53.65,53.6,53.62,27968.0,45.3947,45.3947,45.3524,45.3693,27968.0
2017-04-27 14:55:00,53.62,53.62,53.6,53.61,25198.0,45.3693,45.3693,45.3524,45.3609,25198.0
2017-04-27 15:00:00,53.61,53.62,53.59,53.6,45076.0,45.3609,45.3693,45.3439,45.3524,45076.0
2017-04-27 15:05:00,53.59,53.6,53.55,53.57,40825.0,45.3439,45.3524,45.3101,45.327,40825.0
2017-04-27 15:10:00,53.57,53.61,53.57,53.6,25185.0,45.327,45.3609,45.327,45.3524,25185.0
2017-04-27 15:15:00,53.6,53.6,53.56,53.56,21927.0,45.3524,45.3524,45.3186,45.3186,21927.0
2017-04-27 15:20:00,53.55,53.58,53.55,53.57,32968.0,45.3101,45.3355,45.3101,45.327,32968.0
2017-04-27 15:25:00,53.57,53.59,53.55,53.59,18254.0,45.327,45.3439,45.3101,45.3439,18254.0
2017-04-27 15:30:00,53.58,53.58,53.55,53.55,43861.0,45.3355,45.3355,45.3101,45.3101,43861.0
2017-04-27 15:35:00,53.55,53.56,53.49,53.5,33709.0,45.3101,45.3186,45.2593,45.2678,33709.0
2017-04-27 15:40:00,53.49,53.51,53.46,53.48,66484.0,45.2593,45.2763,45.2339,45.2509,66484.0
2017-04-27 15:45:00,53.48,53.5,53.46,53.47,102676.0,45.2509,45.2678,45.2339,45.2424,102676.0
2017-04-27 15:50:00,53.47,53.5,53.46,53.49,149337.0,45.2424,45.2678,45.2339,45.2593,149337.0
2017-04-27 15:55:00,53.48,53.55,53.47,53.52,342876.0,45.2509,45.3101,45.2424,45.2847,342876.0
2017-04-28 09:30:00,53.41,53.57,53.32,53.35,148793.0,45.1916,45.327,45.1155,45.1409,148793.0
2017-04-28 09:35:00,53.35,53.36,53.26,53.29,249909.0,45.1409,45.1493,45.0647,45.0901,249909.0
2017-04-28 09:40:00,53.28,53.29,53.19,53.26,272832.0,45.0816,45.0901,45.0055,45.0647,272832.0
2017-04-28 09:45:00,53.26,53.29,53.15,53.22,178236.0,45.0647,45.0901,44.9716,45.0309,178236.0
2017-04-28 09:50:00,53.22,53.27,53.22,53.26,26683.0,45.0309,45.0732,45.0309,45.0647,26683.0
2017-04-28 09:55:00,53.26,53.27,53.23,53.25,50305.0,45.0647,45.0732,45.0393,45.0563,50305.0
2017-04-28 10:00:00,53.25,53.28,53.22,53.22,47935.0,45.0563,45.0816,45.0309,45.0309,47935.0
2017-04-28 10:05:00,53.22,53.28,53.21,53.24,74243.0,45.0309,45.0816,45.0224,45.0478,74243.0
2017-04-28 10:10:00,53.24,53.26,53.22,53.23,32985.0,45.0478,45.0647,45.0309,45.0393,32985.0
2017-04-28 10:15:00,53.22,53.23,53.17,53.17,32549.0,45.0309,45.0393,44.9886,44.9886,32549.0
2017-04-28 10:20:00,53.17,53.18,53.15,53.16,26768.0,44.9886,44.997,44.9716,44.9801,26768.0
2017-04-28 10:25:00,53.16,53.26,53.16,53.26,54125.0,44.9801,45.0647,44.9801,45.0647,54125.0
2017-04-28 10:30:00,53.26,53.28,53.24,53.25,29882.0,45.0647,45.0816,45.0478,45.0563,29882.0
2017-04-28 10:35:00,53.25,53.34,53.24,53.31,46207.0,45.0563,45.1324,45.0478,45.107,46207.0
2017-04-28 10:40:00,53.31,53.34,53.3,53.31,11874.0,45.107,45.1324,45.0986,45.107,11874.0
2017-04-28 10:45:00,53.3,53.31,53.24,53.26,35497.0,45.0986,45.107,45.0478,45.0647,35497.0
2017-04-28 10:50:00,53.27,53.29,53.26,53.28,26405.0,45.0732,45.0901,45.0647,45.0816,26405.0
2017-04-28 10:55:00,53.29,53.3,53.24,53.25,13892.0,45.0901,45.0986,45.0478,45.0563,13892.0
2017-04-28 11:00:00,53.26,53.26,53.24,53.25,9768.0,45.0647,45.0647,45.0478,45.0563,9768.0
2017-04-28 11:05:00,53.25,53.25,53.22,53.24,39852.0,45.0563,45.0563,45.0309,45.0478,39852.0
2017-04-28 11:10:00,53.23,53.24,53.21,53.23,21071.0,45.0393,45.0478,45.0224,45.0393,21071.0
2017-04-28 11:15:00,53.22,53.26,53.21,53.24,61472.0,45.0309,45.0647,45.0224,45.0478,61472.0
2017-04-28 11:20:00,53.24,53.27,53.23,53.26,51564.0,45.0478,45.0732,45.0393,45.0647,51564.0
2017-04-28 11:25:00,53.26,53.31,53.26,53.26,100342.0,45.0647,45.107,45.0647,45.0647,100342.0
2017-04-28 11:30:00,53.25,53.26,53.21,53.22,57891.0,45.0563,45.0647,45.0224,45.0309,57891.0
2017-04-28 11:35:00,53.22,53.26,53.22,53.23,24196.0,45.0309,45.0647,45.0309,45.0393,24196.0
2017-04-28 11:40:00,53.23,53.26,53.22,53.24,33366.0,45.0393,45.0647,45.0309,45.0478,33366.0
2017-04-28 11:45:00,53.23,53.25,53.2,53.21,24910.0,45.0393,45.0563,45.014,45.0224,24910.0
2017-04-28 11:50:00,53.22,53.22,53.18,53.2,47259.0,45.0309,45.0309,44.997,45.014,47259.0
2017-04-28 11:55:00,53.2,53.21,53.16,53.16,32969.0,45.014,45.0224,44.9801,44.9801,32969.0
2017-04-28 12:00:00,53.16,53.23,53.16,53.18,17374.0,44.9801,45.0393,44.9801,44.997,17374.0
2017-04-28 12:05:00,53.19,53.22,53.19,53.22,8571.0,45.0055,45.0309,45.0055,45.0309,8571.0
2017-04-28 12:10:00,53.21,53.23,53.19,53.2,4044.0,45.0224,45.0393,45.0055,45.014,4044.0
2017-04-28 12:15:00,53.19,53.19,53.16,53.16,10216.0,45.0055,45.0055,44.9801,44.9801,10216.0
2017-04-28 12:20:00,53.16,53.18,53.16,53.17,26478.0,44.9801,44.997,44.9801,44.9886,26478.0
2017-04-28 12:25:00,53.17,53.18,53.15,53.15,5874.0,44.9886,44.997,44.9716,44.9716,5874.0
2017-04-28 12:30:00,53.15,53.19,53.15,53.18,19120.0,44.9716,45.0055,44.9716,44.997,19120.0
2017-04-28 12:35:00,53.17,53.18,53.16,53.17,23424.0,44.9886,44.997,44.9801,44.9886,23424.0
2017-04-28 12:40:00,53.17,53.2,53.16,53.19,27055.0,44.9886,45.014,44.9801,45.0055,27055.0
2017-04-28 12:45:00,53.19,53.2,53.16,53.18,7876.0,45.0055,45.014,44.9801,44.997,7876.0
2017-04-28 12:50:00,53.18,53.18,53.15,53.16,5324.0,44.997,44.997,44.9716,44.9801,5324.0
2017-04-28 12:55:00,53.16,53.19,53.16,53.19,10096.0,44.9801,45.0055,44.9801,45.0055,10096.0
2017-04-28 13:00:00,53.18,53.18,53.15,53.18,7700.0,44.997,44.997,44.9716,44.997,7700.0
2017-04-28 13:05:00,53.18,53.19,53.15,53.16,11530.0,44.997,45.0055,44.9716,44.9801,11530.0
2017-04-28 13:10:00,53.16,53.17,53.15,53.16,5014.0,44.9801,44.9886,44.9716,44.9801,5014.0
2017-04-28 13:15:00,53.15,53.16,53.11,53.11,31984.0,44.9716,44.9801,44.9378,44.9378,31984.0
2017-04-28 13:20:00,53.11,53.15,53.11,53.15,16129.0,44.9378,44.9716,44.9378,44.9716,16129.0
2017-04-28 13:25:00,53.15,53.16,53.14,53.14,10048.0,44.9716,44.9801,44.9632,44.9632,10048.0
2017-04-28 13:30:00,53.13,53.18,53.13,53.17,18958.0,44.9547,44.997,44.9547,44.9886,18958.0
2017-04-28 13:35:00,53.17,53.19,53.17,53.18,18370.0,44.9886,45.0055,44.9886,44.997,18370.0
2017-04-28 13:40:00,53.18,53.18,53.15,53.16,9808.0,44.997,44.997,44.9716,44.9801,9808.0
2017-04-28 13:45:00,53.16,53.17,53.14,53.15,9062.0,44.9801,44.9886,44.9632,44.9716,9062.0
2017-04-28 13:50:00,53.16,53.17,53.14,53.15,5307.0,44.9801,44.9886,44.9632,44.9716,5307.0
2017-04-28 13:55:00,53.15,53.16,53.12,53.12,14265.0,44.9716,44.9801,44.9463,44.9463,14265.0
2017-04-28 14:00:00,53.12,53.13,53.1,53.13,14571.0,44.9463,44.9547,44.9293,44.9547,14571.0
2017-04-28 14:05:00,53.13,53.14,53.11,53.12,15301.0,44.9547,44.9632,44.9378,44.9463,15301.0
2017-04-28 14:10:00,53.12,53.13,53.09,53.11,20757.0,44.9463,44.9547,44.9209,44.9378,20757.0
2017-04-28 14:15:00,53.11,53.14,53.11,53.12,48086.0,44.9378,44.9632,44.9378,44.9463,48086.0
2017-04-28 14:20:00,53.12,53.12,53.11,53.12,3628.0,44.9463,44.9463,44.9378,44.9463,3628.0
2017-04-28 14:25:00,53.12,53.13,53.1,53.1,31838.0,44.9463,44.9547,44.9293,44.9293,31838.0
2017-04-28 14:30:00,53.11,53.14,53.1,53.13,13082.0,44.9378,44.9632,44.9293,44.9547,13082.0
2017-04-28 14:35:00,53.13,53.14,53.12,53.14,23329.0,44.9547,44.9632,44.9463,44.9632,23329.0
2017-04-28 14:40:00,53.14,53.15,53.12,53.13,21521.0,44.9632,44.9716,44.9463,44.9547,21521.0
2017-04-28 14:45:00,53.13,53.14,53.12,53.13,8494.0,44.9547,44.9632,44.9463,44.9547,8494.0
2017-04-28 14:50:00,53.13,53.14,53.12,53.13,33970.0,44.9547,44.9632,44.9463,44.9547,33970.0
2017-04-28 14:55:00,53.14,53.14,53.11,53.11,23383.0,44.9632,44.9632,44.9378,44.9378,23383.0
2017-04-28 15:00:00,53.12,53.13,53.1,53.12,19379.0,44.9463,44.9547,44.9293,44.9463,19379.0
2017-04-28 15:05:00,53.12,53.17,53.11,53.16,26683.0,44.9463,44.9886,44.9378,44.9801,26683.0
2017-04-28 15:10:00,53.16,53.17,53.14,53.16,22776.0,44.9801,44.9886,44.9632,44.9801,22776.0
2017-04-28 15:15:00,53.16,53.17,53.15,53.16,56457.0,44.9801,44.9886,44.9716,44.9801,56457.0
2017-04-28 15:20:00,53.15,53.16,53.13,53.14,27769.0,44.9716,44.9801,44.9547,44.9632,27769.0
2017-04-28 15:25:00,53.14,53.15,53.13,53.15,30920.0,44.9632,44.9716,44.9547,44.9716,30920.0
2017-04-28 15:30:00,53.15,53.16,53.12,53.16,87494.0,44.9716,44.9801,44.9463,44.9801,87494.0
2017-04-28 15:35:00,53.16,53.16,53.12,53.13,36375.0,44.9801,44.9801,44.9463,44.9547,36375.0
2017-04-28 15:40:00,53.13,53.13,53.1,53.11,69330.0,44.9547,44.9547,44.9293,44.9378,69330.0
2017-04-28 15:45:00,53.1,53.14,53.1,53.13,65634.0,44.9293,44.9632,44.9293,44.9547,65634.0
2017-04-28 15:50:00,53.14,53.15,53.13,53.14,110619.0,44.9632,44.9716,44.9547,44.9632,110619.0
2017-04-28 15:55:00,53.14,53.16,53.12,53.12,459920.0,44.9632,44.9801,44.9463,44.9463,459920.0
2017-05-01 09:30:00,53.32,53.32,53.18,53.2,97417.0,45.1155,45.1155,44.997,45.014,97417.0
2017-05-01 09:35:00,53.19,53.23,53.17,53.23,144060.0,45.0055,45.0393,44.9886,45.0393,144060.0
2017-05-01 09:40:00,53.23,53.26,53.19,53.25,245778.0,45.0393,45.0647,45.0055,45.0563,245778.0
2017-05-01 09:45:00,53.25,53.26,53.19,53.19,99002.0,45.0563,45.0647,45.0055,45.0055,99002.0
2017-05-01 09:50:00,53.19,53.21,53.17,53.17,47885.0,45.0055,45.0224,44.9886,44.9886,47885.0
2017-05-01 09:55:00,53.16,53.17,53.15,53.16,54674.0,44.9801,44.9886,44.9716,44.9801,54674.0
2017-05-01 10:00:00,53.16,53.16,53.1,53.1,116760.0,44.9801,44.9801,44.9293,44.9293,116760.0
2017-05-01 10:05:00,53.1,53.11,53.07,53.08,14274.0,44.9293,44.9378,44.904,44.9124,14274.0
2017-05-01 10:10:00,53.08,53.08,53.03,53.03,33803.0,44.9124,44.9124,44.8701,44.8701,33803.0
2017-05-01 10:15:00,53.04,53.05,52.98,52.98,26693.0,44.8786,44.887,44.8278,44.8278,26693.0
2017-05-01 10:20:00,52.98,53.0,52.95,52.96,31427.0,44.8278,44.8447,44.8024,44.8109,31427.0
2017-05-01 10:25:00,52.96,53.01,52.95,52.98,46105.0,44.8109,44.8532,44.8024,44.8278,46105.0
2017-05-01 10:30:00,52.99,53.05,52.99,53.04,29654.0,44.8363,44.887,44.8363,44.8786,29654.0
2017-05-01 10:35:00,53.05,53.08,53.04,53.07,115783.0,44.887,44.9124,44.8786,44.904,115783.0
2017-05-01 10:40:00,53.08,53.09,53.05,53.05,45406.0,44.9124,44.9209,44.887,44.887,45406.0
2017-05-01 10:45:00,53.06,53.14,53.06,53.13,33175.0,44.8955,44.9632,44.8955,44.9547,33175.0
2017-05-01 10:50:00,53.13,53.15,53.11,53.13,57461.0,44.9547,44.9716,44.9378,44.9547,57461.0
2017-05-01 10:55:00,53.12,53.15,53.09,53.14,27753.0,44.9463,44.9716,44.9209,44.9632,27753.0
2017-05-01 11:00:00,53.13,53.14,53.12,53.14,6502.0,44.9547,44.9632,44.9463,44.9632,6502.0
2017-05-01 11:05:00,53.14,53.15,53.12,53.15,17614.0,44.9632,44.9716,44.9463,44.9716,17614.0
2017-05-01 11:10:00,53.15,53.19,53.15,53.19,14528.0,44.9716,45.0055,44.9716,45.0055,14528.0
2017-05-01 11:15:00,53.19,53.21,53.17,53.18,14356.0,45.0055,45.0224,44.9886,44.997,14356.0
2017-05-01 11:20:00,53.19,53.22,53.18,53.2,110731.0,45.0055,45.0309,44.997,45.014,110731.0
2017-05-01 11:25:00,53.22,53.22,53.21,53.21,24018.0,45.0309,45.0309,45.0224,45.0224,24018.0
2017-05-01 11:30:00,53.2,53.22,53.19,53.21,186646.0,45.014,45.0309,45.0055,45.0224,186646.0
2017-05-01 11:35:00,53.21,53.23,53.2,53.22,211626.0,45.0224,45.0393,45.014,45.0309,211626.0
2017-05-01 11:40:00,53.22,53.23,53.21,53.22,15339.0,45.0309,45.0393,45.0224,45.0309,15339.0
2017-05-01 11:45:00,53.22,53.25,53.22,53.23,57196.0,45.0309,45.0563,45.0309,45.0393,57196.0
2017-05-01 11:50:00,53.23,53.26,53.23,53.25,27502.0,45.0393,45.0647,45.0393,45.0563,27502.0
2017-05-01 11:55:00,53.24,53.25,53.22,53.23,29671.0,45.0478,45.0563,45.0309,45.0393,29671.0
2017-05-01 12:00:00,53.24,53.24,53.22,53.24,15687.0,45.0478,45.0478,45.0309,45.0478,15687.0
2017-05-01 12:05:00,53.23,53.25,53.22,53.24,11259.0,45.0393,45.0563,45.0309,45.0478,11259.0
2017-05-01 12:10:00,53.25,53.27,53.25,53.26,35007.0,45.0563,45.0732,45.0563,45.0647,35007.0
2017-05-01 12:15:00,53.26,53.27,53.23,53.23,33596.0,45.0647,45.0732,45.0393,45.0393,33596.0
2017-05-01 12:20:00,53.23,53.24,53.21,53.24,155604.0,45.0393,45.0478,45.0224,45.0478,155604.0
2017-05-01 12:25:00,53.23,53.25,53.21,53.24,27826.0,45.0393,45.0563,45.0224,45.0478,27826.0
2017-05-01 12:30:00,53.24,53.25,53.23,53.23,9000.0,45.0478,45.0563,45.0393,45.0393,9000.0
2017-05-01 12:35:00,53.22,53.23,53.2,53.21,13752.0,45.0309,45.0393,45.014,45.0224,13752.0
2017-05-01 12:40:00,53.21,53.24,53.2,53.24,7291.0,45.0224,45.0478,45.014,45.0478,7291.0
2017-05-01 12:45:00,53.24,53.25,53.21,53.23,13807.0,45.0478,45.0563,45.0224,45.0393,13807.0
2017-05-01 12:50:00,53.23,53.23,53.13,53.19,52804.0,45.0393,45.0393,44.9547,45.0055,52804.0
2017-05-01 12:55:00,53.19,53.21,53.18,53.19,28446.0,45.0055,45.0224,44.997,45.0055,28446.0
2017-05-01 13:00:00,53.18,53.2,53.17,53.18,22591.0,44.997,45.014,44.9886,44.997,22591.0
2017-05-01 13:05:00,53.17,53.2,53.17,53.19,8756.0,44.9886,45.014,44.9886,45.0055,8756.0
2017-05-01 13:10:00,53.19,53.22,53.18,53.22,18645.0,45.0055,45.0309,44.997,45.0309,18645.0
2017-05-01 13:15:00,53.22,53.24,53.21,53.23,28334.0,45.0309,45.0478,45.0224,45.0393,28334.0
2017-05-01 13:20:00,53.23,53.25,53.23,53.25,9569.0,45.0393,45.0563,45.0393,45.0563,9569.0
2017-05-01 13:25:00,53.24,53.24,53.22,53.22,6396.0,45.0478,45.0478,45.0309,45.0309,6396.0
2017-05-01 13:30:00,53.23,53.23,53.19,53.2,8672.0,45.0393,45.0393,45.0055,45.014,8672.0
2017-05-01 13:35:00,53.2,53.2,53.18,53.18,3837.0,45.014,45.014,44.997,44.997,3837.0
2017-05-01 13:40:00,53.19,53.22,53.18,53.21,16614.0,45.0055,45.0309,44.997,45.0224,16614.0
2017-05-01 13:45:00,53.21,53.22,53.19,53.19,12322.0,45.0224,45.0309,45.0055,45.0055,12322.0
2017-05-01 13:50:00,53.19,53.19,53.18,53.19,8922.0,45.0055,45.0055,44.997,45.0055,8922.0
2017-05-01 13:55:00,53.19,53.22,53.19,53.22,69349.0,45.0055,45.0309,45.0055,45.0309,69349.0
2017-05-01 14:00:00,53.22,53.27,53.22,53.25,36555.0,45.0309,45.0732,45.0309,45.0563,36555.0
2017-05-01 14:05:00,53.24,53.24,53.21,53.23,24178.0,45.0478,45.0478,45.0224,45.0393,24178.0
2017-05-01 14:10:00,53.23,53.29,53.22,53.27,71581.0,45.0393,45.0901,45.0309,45.0732,71581.0
2017-05-01 14:15:00,53.27,53.28,53.25,53.26,20539.0,45.0732,45.0816,45.0563,45.0647,20539.0
2017-05-01 14:20:00,53.26,53.26,53.24,53.24,80519.0,45.0647,45.0647,45.0478,45.0478,80519.0
2017-05-01 14:25:00,53.24,53.24,53.22,53.22,57888.0,45.0478,45.0478,45.0309,45.0309,57888.0
2017-05-01 14:30:00,53.22,53.23,53.2,53.21,46911.0,45.0309,45.0393,45.014,45.0224,46911.0
2017-05-01 14:35:00,53.22,53.22,53.2,53.2,50251.0,45.0309,45.0309,45.014,45.014,50251.0
2017-05-01 14:40:00,53.2,53.21,53.19,53.19,19141.0,45.014,45.0224,45.0055,45.0055,19141.0
2017-05-01 14:45:00,53.19,53.19,53.17,53.18,18606.0,45.0055,45.0055,44.9886,44.997,18606.0
2017-05-01 14:50:00,53.18,53.19,53.17,53.19,17714.0,44.997,45.0055,44.9886,45.0055,17714.0
2017-05-01 14:55:00,53.18,53.19,53.18,53.19,10803.0,44.997,45.0055,44.997,45.0055,10803.0
2017-05-01 15:00:00,53.19,53.22,53.18,53.2,23684.0,45.0055,45.0309,44.997,45.014,23684.0
2017-05-01 15:05:00,53.21,53.21,53.19,53.19,18312.0,45.0224,45.0224,45.0055,45.0055,18312.0
2017-05-01 15:10:00,53.2,53.21,53.18,53.2,25716.0,45.014,45.0224,44.997,45.014,25716.0
2017-05-01 15:15:00,53.2,53.21,53.17,53.2,38745.0,45.014,45.0224,44.9886,45.014,38745.0
2017-05-01 15:20:00,53.2,53.2,53.17,53.19,87829.0,45.014,45.014,44.9886,45.0055,87829.0
2017-05-01 15:25:00,53.19,53.19,53.16,53.16,50331.0,45.0055,45.0055,44.9801,44.9801,50331.0
2017-05-01 15:30:00,53.16,53.18,53.16,53.17,42213.0,44.9801,44.997,44.9801,44.9886,42213.0
2017-05-01 15:35:00,53.18,53.18,53.15,53.15,24794.0,44.997,44.997,44.9716,44.9716,24794.0
2017-05-01 15:40:00,53.14,53.17,53.14,53.16,38872.0,44.9632,44.9886,44.9632,44.9801,38872.0
2017-05-01 15:45:00,53.16,53.17,53.14,53.15,48057.0,44.9801,44.9886,44.9632,44.9716,48057.0
2017-05-01 15:50:00,53.15,53.15,53.13,53.15,113096.0,44.9716,44.9716,44.9547,44.9716,113096.0
2017-05-01 15:55:00,53.14,53.15,53.07,53.09,174774.0,44.9632,44.9716,44.904,44.9209,174774.0
2017-05-02 09:30:00,53.12,53.12,52.95,52.95,162942.0,44.9463,44.9463,44.8024,44.8024,162942.0
2017-05-02 09:35:00,52.96,53.09,52.96,53.08,158950.0,44.8109,44.9209,44.8109,44.9124,158950.0
2017-05-02 09:40:00,53.08,53.08,53.02,53.03,91914.0,44.9124,44.9124,44.8617,44.8701,91914.0
2017-05-02 09:45:00,53.02,53.02,52.95,53.02,118448.0,44.8617,44.8617,44.8024,44.8617,118448.0
2017-05-02 09:50:00,53.02,53.11,52.99,53.09,57921.0,44.8617,44.9378,44.8363,44.9209,57921.0
2017-05-02 09:55:00,53.09,53.12,53.06,53.07,55704.0,44.9209,44.9463,44.8955,44.904,55704.0
2017-05-02 10:00:00,53.06,53.13,53.05,53.11,50394.0,44.8955,44.9547,44.887,44.9378,50394.0
2017-05-02 10:05:00,53.12,53.19,53.11,53.18,11940.0,44.9463,45.0055,44.9378,44.997,11940.0
2017-05-02 10:10:00,53.18,53.21,53.16,53.21,115180.0,44.997,45.0224,44.9801,45.0224,115180.0
2017-05-02 10:15:00,53.21,53.22,53.2,53.2,77800.0,45.0224,45.0309,45.014,45.014,77800.0
2017-05-02 10:20:00,53.2,53.24,53.19,53.24,62203.0,45.014,45.0478,45.0055,45.0478,62203.0
2017-05-02 10:25:00,53.24,53.24,53.22,53.24,20438.0,45.0478,45.0478,45.0309,45.0478,20438.0
2017-05-02 10:30:00,53.23,53.27,53.22,53.24,43578.0,45.0393,45.0732,45.0309,45.0478,43578.0
2017-05-02 10:35:00,53.24,53.27,53.19,53.19,68795.0,45.0478,45.0732,45.0055,45.0055,68795.0
2017-05-02 10:40:00,53.19,53.2,53.16,53.18,106498.0,45.0055,45.014,44.9801,44.997,106498.0
2017-05-02 10:45:00,53.19,53.21,53.15,53.18,22919.0,45.0055,45.0224,44.9716,44.997,22919.0
2017-05-02 10:50:00,53.17,53.21,53.13,53.14,68661.0,44.9886,45.0224,44.9547,44.9632,68661.0
2017-05-02 10:55:00,53.15,53.17,53.13,53.13,34566.0,44.9716,44.9886,44.9547,44.9547,34566.0
2017-05-02 11:00:00,53.13,53.17,53.12,53.16,26746.0,44.9547,44.9886,44.9463,44.9801,26746.0
2017-05-02 11:05:00,53.17,53.19,53.16,53.17,33382.0,44.9886,45.0055,44.9801,44.9886,33382.0
2017-05-02 11:10:00,53.18,53.2,53.18,53.19,49250.0,44.997,45.014,44.997,45.0055,49250.0
2017-05-02 11:15:00,53.19,53.21,53.15,53.2,36236.0,45.0055,45.0224,44.9716,45.014,36236.0
2017-05-02 11:20:00,53.2,53.2,53.16,53.17,37126.0,45.014,45.014,44.9801,44.9886,37126.0
2017-05-02 11:25:00,53.16,53.2,53.16,53.2,16359.0,44.9801,45.014,44.9801,45.014,16359.0
2017-05-02 11:30:00,53.19,53.21,53.17,53.21,20252.0,45.0055,45.0224,44.9886,45.0224,20252.0
2017-05-02 11:35:00,53.21,53.21,53.18,53.2,28781.0,45.0224,45.0224,44.997,45.014,28781.0
2017-05-02 11:40:00,53.21,53.21,53.19,53.19,36599.0,45.0224,45.0224,45.0055,45.0055,36599.0
2017-05-02 11:45:00,53.2,53.2,53.17,53.18,13707.0,45.014,45.014,44.9886,44.997,13707.0
2017-05-02 11:50:00,53.17,53.19,53.16,53.16,15316.0,44.9886,45.0055,44.9801,44.9801,15316.0
2017-05-02 11:55:00,53.17,53.18,53.14,53.16,23398.0,44.9886,44.997,44.9632,44.9801,23398.0
2017-05-02 12:00:00,53.16,53.21,53.16,53.18,29156.0,44.9801,45.0224,44.9801,44.997,29156.0
2017-05-02 12:05:00,53.17,53.17,53.15,53.16,16058.0,44.9886,44.9886,44.9716,44.9801,16058.0
2017-05-02 12:10:00,53.16,53.18,53.15,53.17,13445.0,44.9801,44.997,44.9716,44.9886,13445.0
2017-05-02 12:15:00,53.18,53.22,53.18,53.21,14203.0,44.997,45.0309,44.997,45.0224,14203.0
2017-05-02 12:20:00,53.21,53.24,53.2,53.23,107524.0,45.0224,45.0478,45.014,45.0393,107524.0
2017-05-02 12:25:00,53.23,53.25,53.22,53.23,59882.0,45.0393,45.0563,45.0309,45.0393,59882.0
2017-05-02 12:30:00,53.22,53.23,53.2,53.23,26145.0,45.0309,45.0393,45.014,45.0393,26145.0
2017-05-02 12:35:00,53.22,53.25,53.21,53.24,69082.0,45.0309,45.0563,45.0224,45.0478,69082.0
2017-05-02 12:40:00,53.24,53.25,53.21,53.21,50405.0,45.0478,45.0563,45.0224,45.0224,50405.0
2017-05-02 12:45:00,53.21,53.22,53.2,53.21,13450.0,45.0224,45.0309,45.014,45.0224,13450.0
2017-05-02 12:50:00,53.2,53.2,53.16,53.17,56724.0,45.014,45.014,44.9801,44.9886,56724.0
2017-05-02 12:55:00,53.17,53.19,53.17,53.19,2865.0,44.9886,45.0055,44.9886,45.0055,2865.0
2017-05-02 13:00:00,53.18,53.19,53.16,53.17,11516.0,44.997,45.0055,44.9801,44.9886,11516.0
2017-05-02 13:05:00,53.17,53.19,53.16,53.17,22752.0,44.9886,45.0055,44.9801,44.9886,22752.0
2017-05-02 13:10:00,53.17,53.17,53.15,53.16,12266.0,44.9886,44.9886,44.9716,44.9801,12266.0
2017-05-02 13:15:00,53.16,53.18,53.15,53.18,7501.0,44.9801,44.997,44.9716,44.997,7501.0
2017-05-02 13:20:00,53.19,53.2,53.18,53.18,11096.0,45.0055,45.014,44.997,44.997,11096.0
2017-05-02 13:25:00,53.18,53.19,53.17,53.18,7735.0,44.997,45.0055,44.9886,44.997,7735.0
2017-05-02 13:30:00,53.18,53.19,53.17,53.17,14526.0,44.997,45.0055,44.9886,44.9886,14526.0
2017-05-02 13:35:00,53.17,53.17,53.15,53.16,11511.0,44.9886,44.9886,44.9716,44.9801,11511.0
2017-05-02 13:40:00,53.17,53.17,53.14,53.15,14411.0,44.9886,44.9886,44.9632,44.9716,14411.0
2017-05-02 13:45:00,53.16,53.16,53.13,53.14,22976.0,44.9801,44.9801,44.9547,44.9632,22976.0
2017-05-02 13:50:00,53.15,53.16,53.12,53.14,23023.0,44.9716,44.9801,44.9463,44.9632,23023.0
2017-05-02 13:55:00,53.13,53.14,53.12,53.13,17380.0,44.9547,44.9632,44.9463,44.9547,17380.0
2017-05-02 14:00:00,53.13,53.14,53.11,53.13,28885.0,44.9547,44.9632,44.9378,44.9547,28885.0
2017-05-02 14:05:00,53.13,53.14,53.11,53.12,26844.0,44.9547,44.9632,44.9378,44.9463,26844.0
2017-05-02 14:10:00,53.12,53.16,53.12,53.15,36628.0,44.9463,44.9801,44.9463,44.9716,36628.0
2017-05-02 14:15:00,53.15,53.16,53.14,53.15,10513.0,44.9716,44.9801,44.9632,44.9716,10513.0
2017-05-02 14:20:00,53.15,53.16,53.12,53.13,23443.0,44.9716,44.9801,44.9463,44.9547,23443.0
2017-05-02 14:25:00,53.13,53.13,53.12,53.12,23460.0,44.9547,44.9547,44.9463,44.9463,23460.0
2017-05-02 14:30:00,53.11,53.12,53.1,53.11,13026.0,44.9378,44.9463,44.9293,44.9378,13026.0
2017-05-02 14:35:00,53.1,53.1,53.08,53.1,17917.0,44.9293,44.9293,44.9124,44.9293,17917.0
2017-05-02 14:40:00,53.09,53.09,53.07,53.07,16935.0,44.9209,44.9209,44.904,44.904,16935.0
2017-05-02 14:45:00,53.07,53.09,53.06,53.07,42830.0,44.904,44.9209,44.8955,44.904,42830.0
2017-05-02 14:50:00,53.06,53.08,53.04,53.04,29317.0,44.8955,44.9124,44.8786,44.8786,29317.0
2017-05-02 14:55:00,53.05,53.09,53.04,53.09,22159.0,44.887,44.9209,44.8786,44.9209,22159.0
2017-05-02 15:00:00,53.09,53.09,53.07,53.08,15858.0,44.9209,44.9209,44.904,44.9124,15858.0
2017-05-02 15:05:00,53.08,53.1,53.06,53.09,48300.0,44.9124,44.9293,44.8955,44.9209,48300.0
2017-05-02 15:10:00,53.08,53.1,53.07,53.09,18169.0,44.9124,44.9293,44.904,44.9209,18169.0
2017-05-02 15:15:00,53.1,53.12,53.09,53.12,9402.0,44.9293,44.9463,44.9209,44.9463,9402.0
2017-05-02 15:20:00,53.12,53.12,53.1,53.1,31837.0,44.9463,44.9463,44.9293,44.9293,31837.0
2017-05-02 15:25:00,53.11,53.13,53.1,53.11,16648.0,44.9378,44.9547,44.9293,44.9378,16648.0
2017-05-02 15:30:00,53.11,53.12,53.1,53.12,35930.0,44.9378,44.9463,44.9293,44.9463,35930.0
2017-05-02 15:35:00,53.12,53.14,53.11,53.14,35390.0,44.9463,44.9632,44.9378,44.9632,35390.0
2017-05-02 15:40:00,53.14,53.16,53.14,53.14,46533.0,44.9632,44.9801,44.9632,44.9632,46533.0
2017-05-02 15:45:00,53.14,53.16,53.14,53.14,51462.0,44.9632,44.9801,44.9632,44.9632,51462.0
2017-05-02 15:50:00,53.14,53.17,53.14,53.17,120312.0,44.9632,44.9886,44.9632,44.9886,120312.0
2017-05-02 15:55:00,53.17,53.2,53.15,53.18,288733.0,44.9886,45.014,44.9716,44.997,288733.0
2017-05-03 09:30:00,52.97,53.06,52.89,53.03,83861.0,44.8193,44.8955,44.7517,44.8701,83861.0
2017-05-03 09:35:00,53.03,53.07,53.01,53.05,82099.0,44.8701,44.904,44.8532,44.887,82099.0
2017-05-03 09:40:00,53.06,53.07,53.04,53.06,86789.0,44.8955,44.904,44.8786,44.8955,86789.0
2017-05-03 09:45:00,53.07,53.09,52.99,53.0,84234.0,44.904,44.9209,44.8363,44.8447,84234.0
2017-05-03 09:50:00,53.0,53.0,52.92,52.92,40352.0,44.8447,44.8447,44.777,44.777,40352.0
2017-05-03 09:55:00,52.91,52.92,52.87,52.88,23135.0,44.7686,44.777,44.7347,44.7432,23135.0
2017-05-03 10:00:00,52.89,52.9,52.85,52.87,31423.0,44.7517,44.7601,44.7178,44.7347,31423.0
2017-05-03 10:05:00,52.87,52.87,52.78,52.8,36607.0,44.7347,44.7347,44.6586,44.6755,36607.0
2017-05-03 10:10:00,52.79,52.82,52.76,52.82,72334.0,44.667,44.6924,44.6417,44.6924,72334.0
2017-05-03 10:15:00,52.82,52.83,52.78,52.82,77890.0,44.6924,44.7009,44.6586,44.6924,77890.0
2017-05-03 10:20:00,52.83,52.86,52.83,52.85,34774.0,44.7009,44.7263,44.7009,44.7178,34774.0
2017-05-03 10:25:00,52.85,52.86,52.82,52.85,35554.0,44.7178,44.7263,44.6924,44.7178,35554.0
2017-05-03 10:30:00,52.85,52.85,52.76,52.77,31754.0,44.7178,44.7178,44.6417,44.6501,31754.0
2017-05-03 10:35:00,52.77,52.81,52.75,52.78,15673.0,44.6501,44.684,44.6332,44.6586,15673.0
2017-05-03 10:40:00,52.78,52.78,52.71,52.72,155373.0,44.6586,44.6586,44.5994,44.6078,155373.0
2017-05-03 10:45:00,52.73,52.75,52.69,52.71,53249.0,44.6163,44.6332,44.5824,44.5994,53249.0
2017-05-03 10:50:00,52.71,52.72,52.64,52.66,87554.0,44.5994,44.6078,44.5401,44.557,87554.0
2017-05-03 10:55:00,52.66,52.69,52.64,52.69,38635.0,44.557,44.5824,44.5401,44.5824,38635.0
2017-05-03 11:00:00,52.68,52.72,52.68,52.69,25063.0,44.574,44.6078,44.574,44.5824,25063.0
2017-05-03 11:05:00,52.68,52.74,52.68,52.73,21413.0,44.574,44.6247,44.574,44.6163,21413.0
2017-05-03 11:10:00,52.73,52.74,52.71,52.71,19015.0,44.6163,44.6247,44.5994,44.5994,19015.0
2017-05-03 11:15:00,52.71,52.75,52.71,52.74,11138.0,44.5994,44.6332,44.5994,44.6247,11138.0
2017-05-03 11:20:00,52.74,52.77,52.73,52.74,24565.0,44.6247,44.6501,44.6163,44.6247,24565.0
2017-05-03 11:25:00,52.74,52.75,52.73,52.74,13386.0,44.6247,44.6332,44.6163,44.6247,13386.0
2017-05-03 11:30:00,52.74,52.76,52.73,52.74,22712.0,44.6247,44.6417,44.6163,44.6247,22712.0
2017-05-03 11:35:00,52.74,52.75,52.72,52.74,22709.0,44.6247,44.6332,44.6078,44.6247,22709.0
2017-05-03 11:40:00,52.75,52.76,52.73,52.73,15887.0,44.6332,44.6417,44.6163,44.6163,15887.0
2017-05-03 11:45:00,52.73,52.74,52.71,52.74,11350.0,44.6163,44.6247,44.5994,44.6247,11350.0
2017-05-03 11:50:00,52.74,52.77,52.74,52.76,8316.0,44.6247,44.6501,44.6247,44.6417,8316.0
2017-05-03 11:55:00,52.76,52.78,52.75,52.76,34314.0,44.6417,44.6586,44.6332,44.6417,34314.0
2017-05-03 12:00:00,52.76,52.77,52.74,52.76,41623.0,44.6417,44.6501,44.6247,44.6417,41623.0
2017-05-03 12:05:00,52.76,52.76,52.73,52.75,18456.0,44.6417,44.6417,44.6163,44.6332,18456.0
2017-05-03 12:10:00,52.74,52.75,52.71,52.73,27011.0,44.6247,44.6332,44.5994,44.6163,27011.0
2017-05-03 12:15:00,52.72,52.75,52.71,52.73,17752.0,44.6078,44.6332,44.5994,44.6163,17752.0
2017-05-03 12:20:00,52.73,52.74,52.66,52.66,20336.0,44.6163,44.6247,44.557,44.557,20336.0
2017-05-03 12:25:00,52.66,52.67,52.62,52.62,12359.0,44.557,44.5655,44.5232,44.5232,12359.0
2017-05-03 12:30:00,52.63,52.64,52.62,52.64,11811.0,44.5317,44.5401,44.5232,44.5401,11811.0
2017-05-03 12:35:00,52.63,52.64,52.61,52.62,12298.0,44.5317,44.5401,44.5147,44.5232,12298.0
2017-05-03 12:40:00,52.62,52.63,52.56,52.57,22348.0,44.5232,44.5317,44.4724,44.4809,22348.0
2017-05-03 12:45:00,52.57,52.6,52.57,52.58,9153.0,44.4809,44.5063,44.4809,44.4894,9153.0
2017-05-03 12:50:00,52.58,52.61,52.57,52.6,15521.0,44.4894,44.5147,44.4809,44.5063,15521.0
2017-05-03 12:55:00,52.6,52.61,52.59,52.61,14394.0,44.5063,44.5147,44.4978,44.5147,14394.0
2017-05-03 13:00:00,52.6,52.63,52.59,52.63,15439.0,44.5063,44.5317,44.4978,44.5317,15439.0
2017-05-03 13:05:00,52.63,52.63,52.55,52.55,188763.0,44.5317,44.5317,44.464,44.464,188763.0
2017-05-03 13:10:00,52.55,52.59,52.55,52.58,113624.0,44.464,44.4978,44.464,44.4894,113624.0
2017-05-03 13:15:00,52.58,52.58,52.53,52.55,371688.0,44.4894,44.4894,44.447,44.464,371688.0
2017-05-03 13:20:00,52.55,52.56,52.54,52.54,43495.0,44.464,44.4724,44.4555,44.4555,43495.0
2017-05-03 13:25:00,52.54,52.56,52.52,52.53,47174.0,44.4555,44.4724,44.4386,44.447,47174.0
2017-05-03 13:30:00,52.52,52.55,52.51,52.55,24922.0,44.4386,44.464,44.4301,44.464,24922.0
2017-05-03 13:35:00,52.55,52.57,52.53,52.57,17393.0,44.464,44.4809,44.447,44.4809,17393.0
2017-05-03 13:40:00,52.58,52.58,52.55,52.56,24139.0,44.4894,44.4894,44.464,44.4724,24139.0
2017-05-03 13:45:00,52.56,52.59,52.55,52.57,17141.0,44.4724,44.4978,44.464,44.4809,17141.0
2017-05-03 13:50:00,52.57,52.59,52.56,52.57,13647.0,44.4809,44.4978,44.4724,44.4809,13647.0
2017-05-03 13:55:00,52.57,52.59,52.56,52.59,45573.0,44.4809,44.4978,44.4724,44.4978,45573.0
2017-05-03 14:00:00,52.59,52.64,52.59,52.62,54164.0,44.4978,44.5401,44.4978,44.5232,54164.0
2017-05-03 14:05:00,52.61,52.65,52.61,52.62,67933.0,44.5147,44.5486,44.5147,44.5232,67933.0
2017-05-03 14:10:00,52.61,52.62,52.59,52.61,115346.0,44.5147,44.5232,44.4978,44.5147,115346.0
2017-05-03 14:15:00,52.61,52.63,52.59,52.62,44062.0,44.5147,44.5317,44.4978,44.5232,44062.0
2017-05-03 14:20:00,52.63,52.63,52.6,52.61,20460.0,44.5317,44.5317,44.5063,44.5147,20460.0
2017-05-03 14:25:00,52.62,52.64,52.59,52.62,75808.0,44.5232,44.5401,44.4978,44.5232,75808.0
2017-05-03 14:30:00,52.62,52.64,52.61,52.63,47643.0,44.5232,44.5401,44.5147,44.5317,47643.0
2017-05-03 14:35:00,52.64,52.66,52.63,52.66,25303.0,44.5401,44.557,44.5317,44.557,25303.0
2017-05-03 14:40:00,52.65,52.7,52.65,52.7,28317.0,44.5486,44.5909,44.5486,44.5909,28317.0
2017-05-03 14:45:00,52.7,52.7,52.65,52.68,345472.0,44.5909,44.5909,44.5486,44.574,345472.0
2017-05-03 14:50:00,52.68,52.7,52.67,52.68,71210.0,44.574,44.5909,44.5655,44.574,71210.0
2017-05-03 14:55:00,52.67,52.68,52.65,52.66,78904.0,44.5655,44.574,44.5486,44.557,78904.0
2017-05-03 15:00:00,52.66,52.68,52.64,52.68,69307.0,44.557,44.574,44.5401,44.574,69307.0
2017-05-03 15:05:00,52.67,52.67,52.63,52.64,37279.0,44.5655,44.5655,44.5317,44.5401,37279.0
2017-05-03 15:10:00,52.65,52.66,52.62,52.63,42056.0,44.5486,44.557,44.5232,44.5317,42056.0
2017-05-03 15:15:00,52.63,52.63,52.61,52.62,73707.0,44.5317,44.5317,44.5147,44.5232,73707.0
2017-05-03 15:20:00,52.61,52.61,52.59,52.61,51763.0,44.5147,44.5147,44.4978,44.5147,51763.0
2017-05-03 15:25:00,52.6,52.61,52.56,52.59,42743.0,44.5063,44.5147,44.4724,44.4978,42743.0
2017-05-03 15:30:00,52.58,52.62,52.58,52.62,59095.0,44.4894,44.5232,44.4894,44.5232,59095.0
2017-05-03 15:35:00,52.61,52.65,52.61,52.62,53614.0,44.5147,44.5486,44.5147,44.5232,53614.0
2017-05-03 15:40:00,52.62,52.63,52.59,52.6,84862.0,44.5232,44.5317,44.4978,44.5063,84862.0
2017-05-03 15:45:00,52.6,52.66,52.6,52.65,125782.0,44.5063,44.557,44.5063,44.5486,125782.0
2017-05-03 15:50:00,52.65,52.68,52.64,52.68,305769.0,44.5486,44.574,44.5401,44.574,305769.0
2017-05-03 15:55:00,52.67,52.68,52.63,52.66,684767.0,44.5655,44.574,44.5317,44.557,684767.0
2017-05-04 09:30:00,52.82,52.82,52.69,52.73,74059.0,44.6924,44.6924,44.5824,44.6163,74059.0
2017-05-04 09:35:00,52.72,52.77,52.72,52.76,49753.0,44.6078,44.6501,44.6078,44.6417,49753.0
2017-05-04 09:40:00,52.76,52.86,52.75,52.81,64351.0,44.6417,44.7263,44.6332,44.684,64351.0
2017-05-04 09:45:00,52.81,52.83,52.73,52.74,59177.0,44.684,44.7009,44.6163,44.6247,59177.0
2017-05-04 09:50:00,52.74,52.75,52.7,52.75,57184.0,44.6247,44.6332,44.5909,44.6332,57184.0
2017-05-04 09:55:00,52.74,52.74,52.71,52.71,26800.0,44.6247,44.6247,44.5994,44.5994,26800.0
2017-05-04 10:00:00,52.72,52.81,52.72,52.8,68749.0,44.6078,44.684,44.6078,44.6755,68749.0
2017-05-04 10:05:00,52.8,52.8,52.76,52.78,32280.0,44.6755,44.6755,44.6417,44.6586,32280.0
2017-05-04 10:10:00,52.78,52.78,52.72,52.73,42603.0,44.6586,44.6586,44.6078,44.6163,42603.0
2017-05-04 10:15:00,52.72,52.75,52.68,52.74,63711.0,44.6078,44.6332,44.574,44.6247,63711.0
2017-05-04 10:20:00,52.74,52.79,52.73,52.78,89217.0,44.6247,44.667,44.6163,44.6586,89217.0
2017-05-04 10:25:00,52.78,52.83,52.78,52.8,48505.0,44.6586,44.7009,44.6586,44.6755,48505.0
2017-05-04 10:30:00,52.8,52.81,52.75,52.76,92370.0,44.6755,44.684,44.6332,44.6417,92370.0
2017-05-04 10:35:00,52.76,52.76,52.69,52.7,24183.0,44.6417,44.6417,44.5824,44.5909,24183.0
2017-05-04 10:40:00,52.69,52.73,52.68,52.72,29869.0,44.5824,44.6163,44.574,44.6078,29869.0
2017-05-04 10:45:00,52.71,52.73,52.7,52.7,19259.0,44.5994,44.6163,44.5909,44.5909,19259.0
2017-05-04 10:50:00,52.7,52.7,52.68,52.68,36119.0,44.5909,44.5909,44.574,44.574,36119.0
2017-05-04 10:55:00,52.68,52.72,52.66,52.71,46933.0,44.574,44.6078,44.557,44.5994,46933.0
2017-05-04 11:00:00,52.71,52.71,52.66,52.68,38854.0,44.5994,44.5994,44.557,44.574,38854.0
2017-05-04 11:05:00,52.68,52.69,52.65,52.67,67318.0,44.574,44.5824,44.5486,44.5655,67318.0
2017-05-04 11:10:00,52.66,52.68,52.65,52.66,18308.0,44.557,44.574,44.5486,44.557,18308.0
2017-05-04 11:15:00,52.66,52.69,52.65,52.66,79676.0,44.557,44.5824,44.5486,44.557,79676.0
2017-05-04 11:20:00,52.66,52.69,52.66,52.66,25691.0,44.557,44.5824,44.557,44.557,25691.0
2017-05-04 11:25:00,52.67,52.68,52.64,52.65,42786.0,44.5655,44.574,44.5401,44.5486,42786.0
2017-05-04 11:30:00,52.65,52.69,52.65,52.68,23836.0,44.5486,44.5824,44.5486,44.574,23836.0
2017-05-04 11:35:00,52.68,52.71,52.66,52.71,125384.0,44.574,44.5994,44.557,44.5994,125384.0
2017-05-04 11:40:00,52.71,52.73,52.7,52.72,31456.0,44.5994,44.6163,44.5909,44.6078,31456.0
2017-05-04 11:45:00,52.72,52.74,52.71,52.73,49631.0,44.6078,44.6247,44.5994,44.6163,49631.0
2017-05-04 11:50:00,52.73,52.73,52.7,52.7,35671.0,44.6163,44.6163,44.5909,44.5909,35671.0
2017-05-04 11:55:00,52.7,52.71,52.63,52.63,38003.0,44.5909,44.5994,44.5317,44.5317,38003.0
2017-05-04 12:00:00,52.64,52.67,52.62,52.62,88957.0,44.5401,44.5655,44.5232,44.5232,88957.0
2017-05-04 12:05:00,52.62,52.63,52.61,52.62,25506.0,44.5232,44.5317,44.5147,44.5232,25506.0
2017-05-04 12:10:00,52.61,52.62,52.59,52.59,45999.0,44.5147,44.5232,44.4978,44.4978,45999.0
2017-05-04 12:15:00,52.59,52.61,52.56,52.56,40900.0,44.4978,44.5147,44.4724,44.4724,40900.0
2017-05-04 12:20:00,52.56,52.63,52.56,52.63,40896.0,44.4724,44.5317,44.4724,44.5317,40896.0
2017-05-04 12:25:00,52.63,52.64,52.6,52.61,17604.0,44.5317,44.5401,44.5063,44.5147,17604.0
2017-05-04 12:30:00,52.6,52.64,52.6,52.62,15102.0,44.5063,44.5401,44.5063,44.5232,15102.0
2017-05-04 12:35:00,52.62,52.64,52.61,52.64,13757.0,44.5232,44.5401,44.5147,44.5401,13757.0
2017-05-04 12:40:00,52.65,52.65,52.62,52.64,15980.0,44.5486,44.5486,44.5232,44.5401,15980.0
2017-05-04 12:45:00,52.64,52.69,52.62,52.69,23916.0,44.5401,44.5824,44.5232,44.5824,23916.0
2017-05-04 12:50:00,52.69,52.72,52.68,52.72,13645.0,44.5824,44.6078,44.574,44.6078,13645.0
2017-05-04 12:55:00,52.71,52.75,52.71,52.74,23992.0,44.5994,44.6332,44.5994,44.6247,23992.0
2017-05-04 13:00:00,52.73,52.77,52.73,52.74,21582.0,44.6163,44.6501,44.6163,44.6247,21582.0
2017-05-04 13:05:00,52.74,52.76,52.74,52.74,15575.0,44.6247,44.6417,44.6247,44.6247,15575.0
2017-05-04 13:10:00,52.74,52.75,52.73,52.73,9600.0,44.6247,44.6332,44.6163,44.6163,9600.0
2017-05-04 13:15:00,52.73,52.73,52.69,52.7,36836.0,44.6163,44.6163,44.5824,44.5909,36836.0
2017-05-04 13:20:00,52.7,52.72,52.7,52.7,12115.0,44.5909,44.6078,44.5909,44.5909,12115.0
2017-05-04 13:25:00,52.71,52.73,52.7,52.7,12075.0,44.5994,44.6163,44.5909,44.5909,12075.0
2017-05-04 13:30:00,52.7,52.7,52.67,52.69,13388.0,44.5909,44.5909,44.5655,44.5824,13388.0
2017-05-04 13:35:00,52.69,52.72,52.67,52.71,16568.0,44.5824,44.6078,44.5655,44.5994,16568.0
2017-05-04 13:40:00,52.72,52.72,52.7,52.71,15981.0,44.6078,44.6078,44.5909,44.5994,15981.0
2017-05-04 13:45:00,52.71,52.76,52.7,52.76,32246.0,44.5994,44.6417,44.5909,44.6417,32246.0
2017-05-04 13:50:00,52.76,52.76,52.7,52.72,15879.0,44.6417,44.6417,44.5909,44.6078,15879.0
2017-05-04 13:55:00,52.72,52.75,52.71,52.72,14493.0,44.6078,44.6332,44.5994,44.6078,14493.0
2017-05-04 14:00:00,52.72,52.76,52.72,52.75,16135.0,44.6078,44.6417,44.6078,44.6332,16135.0
2017-05-04 14:05:00,52.75,52.76,52.73,52.73,16249.0,44.6332,44.6417,44.6163,44.6163,16249.0
2017-05-04 14:10:00,52.73,52.74,52.69,52.72,23203.0,44.6163,44.6247,44.5824,44.6078,23203.0
2017-05-04 14:15:00,52.72,52.74,52.68,52.68,37219.0,44.6078,44.6247,44.574,44.574,37219.0
2017-05-04 14:20:00,52.67,52.68,52.65,52.66,59011.0,44.5655,44.574,44.5486,44.557,59011.0
2017-05-04 14:25:00,52.66,52.73,52.66,52.73,32769.0,44.557,44.6163,44.557,44.6163,32769.0
2017-05-04 14:30:00,52.72,52.76,52.72,52.75,79637.0,44.6078,44.6417,44.6078,44.6332,79637.0
2017-05-04 14:35:00,52.75,52.75,52.7,52.71,38553.0,44.6332,44.6332,44.5909,44.5994,38553.0
2017-05-04 14:40:00,52.72,52.74,52.72,52.72,15517.0,44.6078,44.6247,44.6078,44.6078,15517.0
2017-05-04 14:45:00,52.73,52.76,52.72,52.75,27670.0,44.6163,44.6417,44.6078,44.6332,27670.0
2017-05-04 14:50:00,52.75,52.77,52.74,52.77,18906.0,44.6332,44.6501,44.6247,44.6501,18906.0
2017-05-04 14:55:00,52.77,52.77,52.71,52.72,37876.0,44.6501,44.6501,44.5994,44.6078,37876.0
2017-05-04 15:00:00,52.72,52.76,52.72,52.75,26840.0,44.6078,44.6417,44.6078,44.6332,26840.0
2017-05-04 15:05:00,52.74,52.76,52.74,52.75,30669.0,44.6247,44.6417,44.6247,44.6332,30669.0
2017-05-04 15:10:00,52.75,52.76,52.73,52.74,27012.0,44.6332,44.6417,44.6163,44.6247,27012.0
2017-05-04 15:15:00,52.74,52.75,52.72,52.73,37574.0,44.6247,44.6332,44.6078,44.6163,37574.0
2017-05-04 15:20:00,52.73,52.75,52.73,52.74,60215.0,44.6163,44.6332,44.6163,44.6247,60215.0
2017-05-04 15:25:00,52.74,52.74,52.7,52.71,21944.0,44.6247,44.6247,44.5909,44.5994,21944.0
2017-05-04 15:30:00,52.71,52.75,52.7,52.72,50636.0,44.5994,44.6332,44.5909,44.6078,50636.0
2017-05-04 15:35:00,52.73,52.74,52.71,52.73,51100.0,44.6163,44.6247,44.5994,44.6163,51100.0
2017-05-04 15:40:00,52.73,52.76,52.73,52.76,53702.0,44.6163,44.6417,44.6163,44.6417,53702.0
2017-05-04 15:45:00,52.75,52.77,52.74,52.75,264984.0,44.6332,44.6501,44.6247,44.6332,264984.0
2017-05-04 15:50:00,52.75,52.78,52.74,52.76,219567.0,44.6332,44.6586,44.6247,44.6417,219567.0
2017-05-04 15:55:00,52.76,52.76,52.74,52.76,198845.0,44.6417,44.6417,44.6247,44.6417,198845.0
2017-05-05 09:30:00,52.83,52.97,52.83,52.97,82071.0,44.7009,44.8193,44.7009,44.8193,82071.0
2017-05-05 09:35:00,52.96,53.01,52.95,52.95,22556.0,44.8109,44.8532,44.8024,44.8024,22556.0
2017-05-05 09:40:00,52.94,52.94,52.91,52.92,107592.0,44.794,44.794,44.7686,44.777,107592.0
2017-05-05 09:45:00,52.92,52.96,52.92,52.95,92563.0,44.777,44.8109,44.777,44.8024,92563.0
2017-05-05 09:50:00,52.94,52.97,52.94,52.95,32447.0,44.794,44.8193,44.794,44.8024,32447.0
2017-05-05 09:55:00,52.95,52.96,52.93,52.96,55141.0,44.8024,44.8109,44.7855,44.8109,55141.0
2017-05-05 10:00:00,52.95,53.02,52.93,53.02,251385.0,44.8024,44.8617,44.7855,44.8617,251385.0
2017-05-05 10:05:00,53.02,53.03,53.0,53.02,45599.0,44.8617,44.8701,44.8447,44.8617,45599.0
2017-05-05 10:10:00,53.02,53.02,52.99,52.99,15192.0,44.8617,44.8617,44.8363,44.8363,15192.0
2017-05-05 10:15:00,52.99,53.03,52.97,53.02,31037.0,44.8363,44.8701,44.8193,44.8617,31037.0
2017-05-05 10:20:00,53.02,53.05,53.01,53.04,33585.0,44.8617,44.887,44.8532,44.8786,33585.0
2017-05-05 10:25:00,53.03,53.03,52.98,53.03,30034.0,44.8701,44.8701,44.8278,44.8701,30034.0
2017-05-05 10:30:00,53.03,53.05,53.01,53.03,20612.0,44.8701,44.887,44.8532,44.8701,20612.0
2017-05-05 10:35:00,53.03,53.07,53.03,53.07,28142.0,44.8701,44.904,44.8701,44.904,28142.0
2017-05-05 10:40:00,53.07,53.09,53.05,53.09,22214.0,44.904,44.9209,44.887,44.9209,22214.0
2017-05-05 10:45:00,53.1,53.12,53.08,53.12,24418.0,44.9293,44.9463,44.9124,44.9463,24418.0
2017-05-05 10:50:00,53.12,53.18,53.11,53.15,164493.0,44.9463,44.997,44.9378,44.9716,164493.0
2017-05-05 10:55:00,53.15,53.18,53.12,53.18,148720.0,44.9716,44.997,44.9463,44.997,148720.0
2017-05-05 11:00:00,53.19,53.25,53.18,53.24,60678.0,45.0055,45.0563,44.997,45.0478,60678.0
2017-05-05 11:05:00,53.24,53.27,53.23,53.26,43694.0,45.0478,45.0732,45.0393,45.0647,43694.0
2017-05-05 11:10:00,53.25,53.32,53.25,53.31,20175.0,45.0563,45.1155,45.0563,45.107,20175.0
2017-05-05 11:15:00,53.31,53.32,53.29,53.3,63831.0,45.107,45.1155,45.0901,45.0986,63831.0
2017-05-05 11:20:00,53.31,53.33,53.29,53.3,94077.0,45.107,45.124,45.0901,45.0986,94077.0
2017-05-05 11:25:00,53.31,53.33,53.3,53.3,30122.0,45.107,45.124,45.0986,45.0986,30122.0
2017-05-05 11:30:00,53.29,53.3,53.27,53.3,67725.0,45.0901,45.0986,45.0732,45.0986,67725.0
2017-05-05 11:35:00,53.31,53.4,53.3,53.4,95899.0,45.107,45.1832,45.0986,45.1832,95899.0
2017-05-05 11:40:00,53.39,53.4,53.37,53.39,203934.0,45.1747,45.1832,45.1578,45.1747,203934.0
2017-05-05 11:45:00,53.4,53.41,53.38,53.41,29514.0,45.1832,45.1916,45.1663,45.1916,29514.0
2017-05-05 11:50:00,53.41,53.42,53.4,53.41,12882.0,45.1916,45.2001,45.1832,45.1916,12882.0
2017-05-05 11:55:00,53.41,53.46,53.41,53.45,270764.0,45.1916,45.2339,45.1916,45.2255,270764.0
2017-05-05 12:00:00,53.45,53.45,53.4,53.43,47378.0,45.2255,45.2255,45.1832,45.2086,47378.0
2017-05-05 12:05:00,53.43,53.43,53.4,53.41,79945.0,45.2086,45.2086,45.1832,45.1916,79945.0
2017-05-05 12:10:00,53.4,53.41,53.39,53.39,20497.0,45.1832,45.1916,45.1747,45.1747,20497.0
2017-05-05 12:15:00,53.39,53.41,53.38,53.39,21556.0,45.1747,45.1916,45.1663,45.1747,21556.0
2017-05-05 12:20:00,53.4,53.41,53.34,53.35,36351.0,45.1832,45.1916,45.1324,45.1409,36351.0
2017-05-05 12:25:00,53.34,53.35,53.3,53.3,124663.0,45.1324,45.1409,45.0986,45.0986,124663.0
2017-05-05 12:30:00,53.3,53.31,53.28,53.3,101167.0,45.0986,45.107,45.0816,45.0986,101167.0
2017-05-05 12:35:00,53.3,53.32,53.3,53.3,24820.0,45.0986,45.1155,45.0986,45.0986,24820.0
2017-05-05 12:40:00,53.31,53.36,53.31,53.35,21656.0,45.107,45.1493,45.107,45.1409,21656.0
2017-05-05 12:45:00,53.35,53.38,53.35,53.36,16394.0,45.1409,45.1663,45.1409,45.1493,16394.0
2017-05-05 12:50:00,53.36,53.36,53.34,53.36,14860.0,45.1493,45.1493,45.1324,45.1493,14860.0
2017-05-05 12:55:00,53.35,53.36,53.34,53.36,22775.0,45.1409,45.1493,45.1324,45.1493,22775.0
2017-05-05 13:00:00,53.35,53.4,53.35,53.4,33921.0,45.1409,45.1832,45.1409,45.1832,33921.0
2017-05-05 13:05:00,53.4,53.4,53.37,53.37,13383.0,45.1832,45.1832,45.1578,45.1578,13383.0
2017-05-05 13:10:00,53.37,53.39,53.35,53.39,11153.0,45.1578,45.1747,45.1409,45.1747,11153.0
2017-05-05 13:15:00,53.38,53.39,53.36,53.39,15699.0,45.1663,45.1747,45.1493,45.1747,15699.0
2017-05-05 13:20:00,53.39,53.41,53.39,53.4,9851.0,45.1747,45.1916,45.1747,45.1832,9851.0
2017-05-05 13:25:00,53.4,53.4,53.38,53.39,55653.0,45.1832,45.1832,45.1663,45.1747,55653.0
2017-05-05 13:30:00,53.39,53.39,53.35,53.35,8418.0,45.1747,45.1747,45.1409,45.1409,8418.0
2017-05-05 13:35:00,53.35,53.35,53.33,53.33,15184.0,45.1409,45.1409,45.124,45.124,15184.0
2017-05-05 13:40:00,53.34,53.36,53.33,53.36,42891.0,45.1324,45.1493,45.124,45.1493,42891.0
2017-05-05 13:45:00,53.35,53.39,53.35,53.38,14715.0,45.1409,45.1747,45.1409,45.1663,14715.0
2017-05-05 13:50:00,53.38,53.4,53.37,53.38,14275.0,45.1663,45.1832,45.1578,45.1663,14275.0
2017-05-05 13:55:00,53.38,53.42,53.38,53.4,13633.0,45.1663,45.2001,45.1663,45.1832,13633.0
2017-05-05 14:00:00,53.4,53.43,53.4,53.4,15200.0,45.1832,45.2086,45.1832,45.1832,15200.0
2017-05-05 14:05:00,53.4,53.4,53.37,53.38,11861.0,45.1832,45.1832,45.1578,45.1663,11861.0
2017-05-05 14:10:00,53.39,53.4,53.38,53.4,18204.0,45.1747,45.1832,45.1663,45.1832,18204.0
2017-05-05 14:15:00,53.41,53.41,53.39,53.4,59395.0,45.1916,45.1916,45.1747,45.1832,59395.0
2017-05-05 14:20:00,53.4,53.4,53.37,53.38,22544.0,45.1832,45.1832,45.1578,45.1663,22544.0
2017-05-05 14:25:00,53.38,53.4,53.38,53.39,16043.0,45.1663,45.1832,45.1663,45.1747,16043.0
2017-05-05 14:30:00,53.4,53.4,53.37,53.37,18677.0,45.1832,45.1832,45.1578,45.1578,18677.0
2017-05-05 14:35:00,53.37,53.39,53.37,53.39,27458.0,45.1578,45.1747,45.1578,45.1747,27458.0
2017-05-05 14:40:00,53.39,53.42,53.38,53.41,34129.0,45.1747,45.2001,45.1663,45.1916,34129.0
2017-05-05 14:45:00,53.41,53.46,53.41,53.46,69085.0,45.1916,45.2339,45.1916,45.2339,69085.0
2017-05-05 14:50:00,53.45,53.45,53.42,53.44,17545.0,45.2255,45.2255,45.2001,45.217,17545.0
2017-05-05 14:55:00,53.43,53.45,53.42,53.43,25522.0,45.2086,45.2255,45.2001,45.2086,25522.0
2017-05-05 15:00:00,53.43,53.43,53.39,53.43,42085.0,45.2086,45.2086,45.1747,45.2086,42085.0
2017-05-05 15:05:00,53.43,53.48,53.42,53.47,35745.0,45.2086,45.2509,45.2001,45.2424,35745.0
2017-05-05 15:10:00,53.48,53.49,53.45,53.46,55726.0,45.2509,45.2593,45.2255,45.2339,55726.0
2017-05-05 15:15:00,53.46,53.47,53.44,53.46,24406.0,45.2339,45.2424,45.217,45.2339,24406.0
2017-05-05 15:20:00,53.47,53.48,53.45,53.48,57234.0,45.2424,45.2509,45.2255,45.2509,57234.0
2017-05-05 15:25:00,53.48,53.48,53.46,53.47,99969.0,45.2509,45.2509,45.2339,45.2424,99969.0
2017-05-05 15:30:00,53.47,53.49,53.46,53.47,54772.0,45.2424,45.2593,45.2339,45.2424,54772.0
2017-05-05 15:35:00,53.47,53.48,53.44,53.46,139379.0,45.2424,45.2509,45.217,45.2339,139379.0
2017-05-05 15:40:00,53.45,53.48,53.45,53.46,174862.0,45.2255,45.2509,45.2255,45.2339,174862.0
2017-05-05 15:45:00,53.46,53.48,53.44,53.44,301169.0,45.2339,45.2509,45.217,45.217,301169.0
2017-05-05 15:50:00,53.45,53.48,53.44,53.47,370837.0,45.2255,45.2509,45.217,45.2424,370837.0
2017-05-05 15:55:00,53.48,53.52,53.47,53.5,394594.0,45.2509,45.2847,45.2424,45.2678,394594.0
2017-05-08 09:30:00,53.36,53.43,53.27,53.3,104174.0,45.1493,45.2086,45.0732,45.0986,104174.0
2017-05-08 09:35:00,53.31,53.36,53.21,53.22,96927.0,45.107,45.1493,45.0224,45.0309,96927.0
2017-05-08 09:40:00,53.22,53.29,53.21,53.29,54836.0,45.0309,45.0901,45.0224,45.0901,54836.0
2017-05-08 09:45:00,53.29,53.29,53.17,53.17,684885.0,45.0901,45.0901,44.9886,44.9886,684885.0
2017-05-08 09:50:00,53.17,53.18,53.13,53.13,213051.0,44.9886,44.997,44.9547,44.9547,213051.0
2017-05-08 09:55:00,53.13,53.15,53.12,53.13,82770.0,44.9547,44.9716,44.9463,44.9547,82770.0
2017-05-08 10:00:00,53.13,53.17,53.11,53.12,111636.0,44.9547,44.9886,44.9378,44.9463,111636.0
2017-05-08 10:05:00,53.12,53.18,53.1,53.15,180946.0,44.9463,44.997,44.9293,44.9716,180946.0
2017-05-08 10:10:00,53.14,53.15,53.08,53.08,42556.0,44.9632,44.9716,44.9124,44.9124,42556.0
2017-05-08 10:15:00,53.08,53.12,53.07,53.12,64084.0,44.9124,44.9463,44.904,44.9463,64084.0
2017-05-08 10:20:00,53.12,53.14,53.1,53.12,21486.0,44.9463,44.9632,44.9293,44.9463,21486.0
2017-05-08 10:25:00,53.12,53.14,53.11,53.12,103194.0,44.9463,44.9632,44.9378,44.9463,103194.0
2017-05-08 10:30:00,53.12,53.17,53.1,53.16,38720.0,44.9463,44.9886,44.9293,44.9801,38720.0
2017-05-08 10:35:00,53.17,53.23,53.16,53.21,23853.0,44.9886,45.0393,44.9801,45.0224,23853.0
2017-05-08 10:40:00,53.2,53.24,53.19,53.22,14055.0,45.014,45.0478,45.0055,45.0309,14055.0
2017-05-08 10:45:00,53.22,53.22,53.15,53.16,11828.0,45.0309,45.0309,44.9716,44.9801,11828.0
2017-05-08 10:50:00,53.16,53.16,53.1,53.12,71347.0,44.9801,44.9801,44.9293,44.9463,71347.0
2017-05-08 10:55:00,53.11,53.14,53.07,53.08,695959.0,44.9378,44.9632,44.904,44.9124,695959.0
2017-05-08 11:00:00,53.08,53.09,53.07,53.07,182080.0,44.9124,44.9209,44.904,44.904,182080.0
2017-05-08 11:05:00,53.08,53.1,53.07,53.09,89005.0,44.9124,44.9293,44.904,44.9209,89005.0
2017-05-08 11:10:00,53.09,53.09,53.04,53.04,61134.0,44.9209,44.9209,44.8786,44.8786,61134.0
2017-05-08 11:15:00,53.04,53.05,53.02,53.04,121267.0,44.8786,44.887,44.8617,44.8786,121267.0
2017-05-08 11:20:00,53.04,53.06,53.01,53.02,119856.0,44.8786,44.8955,44.8532,44.8617,119856.0
2017-05-08 11:25:00,53.02,53.02,52.99,53.01,171603.0,44.8617,44.8617,44.8363,44.8532,171603.0
2017-05-08 11:30:00,53.0,53.11,53.0,53.11,31451.0,44.8447,44.9378,44.8447,44.9378,31451.0
2017-05-08 11:35:00,53.1,53.16,53.1,53.16,10102.0,44.9293,44.9801,44.9293,44.9801,10102.0
2017-05-08 11:40:00,53.16,53.16,53.12,53.13,13891.0,44.9801,44.9801,44.9463,44.9547,13891.0
2017-05-08 11:45:00,53.13,53.14,53.12,53.13,17353.0,44.9547,44.9632,44.9463,44.9547,17353.0
2017-05-08 11:50:00,53.12,53.12,53.09,53.09,20249.0,44.9463,44.9463,44.9209,44.9209,20249.0
2017-05-08 11:55:00,53.08,53.1,53.07,53.09,8393.0,44.9124,44.9293,44.904,44.9209,8393.0
2017-05-08 12:00:00,53.08,53.1,53.07,53.08,18770.0,44.9124,44.9293,44.904,44.9124,18770.0
2017-05-08 12:05:00,53.08,53.09,53.05,53.08,7704.0,44.9124,44.9209,44.887,44.9124,7704.0
2017-05-08 12:10:00,53.08,53.09,53.06,53.06,14584.0,44.9124,44.9209,44.8955,44.8955,14584.0
2017-05-08 12:15:00,53.07,53.07,53.05,53.05,13782.0,44.904,44.904,44.887,44.887,13782.0
2017-05-08 12:20:00,53.05,53.07,53.04,53.06,44139.0,44.887,44.904,44.8786,44.8955,44139.0
2017-05-08 12:25:00,53.06,53.06,53.02,53.03,10052.0,44.8955,44.8955,44.8617,44.8701,10052.0
2017-05-08 12:30:00,53.03,53.04,53.02,53.03,9479.0,44.8701,44.8786,44.8617,44.8701,9479.0
2017-05-08 12:35:00,53.03,53.07,53.03,53.07,10700.0,44.8701,44.904,44.8701,44.904,10700.0
2017-05-08 12:40:00,53.07,53.09,53.07,53.08,14200.0,44.904,44.9209,44.904,44.9124,14200.0
2017-05-08 12:45:00,53.09,53.09,53.07,53.08,8500.0,44.9209,44.9209,44.904,44.9124,8500.0
2017-05-08 12:50:00,53.08,53.08,53.05,53.05,6252.0,44.9124,44.9124,44.887,44.887,6252.0
2017-05-08 12:55:00,53.05,53.07,53.04,53.07,11841.0,44.887,44.904,44.8786,44.904,11841.0
2017-05-08 13:00:00,53.06,53.07,53.05,53.06,8786.0,44.8955,44.904,44.887,44.8955,8786.0
2017-05-08 13:05:00,53.07,53.08,53.06,53.07,9536.0,44.904,44.9124,44.8955,44.904,9536.0
2017-05-08 13:10:00,53.07,53.08,53.04,53.05,14319.0,44.904,44.9124,44.8786,44.887,14319.0
2017-05-08 13:15:00,53.05,53.08,53.04,53.07,11424.0,44.887,44.9124,44.8786,44.904,11424.0
2017-05-08 13:20:00,53.07,53.07,53.03,53.04,4654.0,44.904,44.904,44.8701,44.8786,4654.0
2017-05-08 13:25:00,53.04,53.07,53.03,53.07,9530.0,44.8786,44.904,44.8701,44.904,9530.0
2017-05-08 13:30:00,53.07,53.08,53.06,53.07,7568.0,44.904,44.9124,44.8955,44.904,7568.0
2017-05-08 13:35:00,53.08,53.11,53.08,53.08,14864.0,44.9124,44.9378,44.9124,44.9124,14864.0
2017-05-08 13:40:00,53.07,53.09,53.06,53.08,15324.0,44.904,44.9209,44.8955,44.9124,15324.0
2017-05-08 13:45:00,53.08,53.09,53.05,53.07,14928.0,44.9124,44.9209,44.887,44.904,14928.0
2017-05-08 13:50:00,53.07,53.1,53.06,53.09,11866.0,44.904,44.9293,44.8955,44.9209,11866.0
2017-05-08 13:55:00,53.09,53.09,53.07,53.08,6185.0,44.9209,44.9209,44.904,44.9124,6185.0
2017-05-08 14:00:00,53.08,53.09,53.07,53.09,13927.0,44.9124,44.9209,44.904,44.9209,13927.0
2017-05-08 14:05:00,53.09,53.11,53.08,53.11,11092.0,44.9209,44.9378,44.9124,44.9378,11092.0
2017-05-08 14:10:00,53.11,53.11,53.07,53.08,11587.0,44.9378,44.9378,44.904,44.9124,11587.0
2017-05-08 14:15:00,53.08,53.09,53.06,53.09,14606.0,44.9124,44.9209,44.8955,44.9209,14606.0
2017-05-08 14:20:00,53.08,53.09,53.06,53.08,13774.0,44.9124,44.9209,44.8955,44.9124,13774.0
2017-05-08 14:25:00,53.09,53.09,53.07,53.07,10565.0,44.9209,44.9209,44.904,44.904,10565.0
2017-05-08 14:30:00,53.08,53.09,53.07,53.07,7044.0,44.9124,44.9209,44.904,44.904,7044.0
2017-05-08 14:35:00,53.08,53.09,53.07,53.09,14686.0,44.9124,44.9209,44.904,44.9209,14686.0
2017-05-08 14:40:00,53.09,53.09,53.06,53.07,20804.0,44.9209,44.9209,44.8955,44.904,20804.0
2017-05-08 14:45:00,53.07,53.07,53.05,53.05,10172.0,44.904,44.904,44.887,44.887,10172.0
2017-05-08 14:50:00,53.05,53.08,53.05,53.08,20066.0,44.887,44.9124,44.887,44.9124,20066.0
2017-05-08 14:55:00,53.07,53.08,53.06,53.08,15330.0,44.904,44.9124,44.8955,44.9124,15330.0
2017-05-08 15:00:00,53.08,53.08,53.01,53.02,20559.0,44.9124,44.9124,44.8532,44.8617,20559.0
2017-05-08 15:05:00,53.02,53.02,53.01,53.01,13121.0,44.8617,44.8617,44.8532,44.8532,13121.0
2017-05-08 15:10:00,53.01,53.02,52.99,53.0,75207.0,44.8532,44.8617,44.8363,44.8447,75207.0
2017-05-08 15:15:00,53.0,53.01,52.97,52.98,32659.0,44.8447,44.8532,44.8193,44.8278,32659.0
2017-05-08 15:20:00,52.98,52.98,52.96,52.96,28635.0,44.8278,44.8278,44.8109,44.8109,28635.0
2017-05-08 15:25:00,52.96,53.0,52.96,53.0,29746.0,44.8109,44.8447,44.8109,44.8447,29746.0
2017-05-08 15:30:00,53.0,53.0,52.99,53.0,21863.0,44.8447,44.8447,44.8363,44.8447,21863.0
2017-05-08 15:35:00,52.99,53.0,52.96,52.97,49672.0,44.8363,44.8447,44.8109,44.8193,49672.0
2017-05-08 15:40:00,52.97,52.97,52.96,52.96,46162.0,44.8193,44.8193,44.8109,44.8109,46162.0
2017-05-08 15:45:00,52.96,52.97,52.94,52.96,80008.0,44.8109,44.8193,44.794,44.8109,80008.0
2017-05-08 15:50:00,52.96,53.0,52.96,52.98,160101.0,44.8109,44.8447,44.8109,44.8278,160101.0
2017-05-08 15:55:00,52.99,53.04,52.98,53.03,362081.0,44.8363,44.8786,44.8278,44.8701,362081.0
2017-05-09 09:30:00,53.0,53.1,53.0,53.06,201446.0,44.8447,44.9293,44.8447,44.8955,201446.0
2017-05-09 09:35:00,53.07,53.1,52.99,52.99,65754.0,44.904,44.9293,44.8363,44.8363,65754.0
2017-05-09 09:40:00,53.0,53.02,52.96,52.99,40115.0,44.8447,44.8617,44.8109,44.8363,40115.0
2017-05-09 09:45:00,52.99,53.01,52.96,53.0,35936.0,44.8363,44.8532,44.8109,44.8447,35936.0
2017-05-09 09:50:00,52.99,52.99,52.92,52.92,30363.0,44.8363,44.8363,44.777,44.777,30363.0
2017-05-09 09:55:00,52.92,52.99,52.89,52.99,30915.0,44.777,44.8363,44.7517,44.8363,30915.0
2017-05-09 10:00:00,52.99,52.99,52.87,52.88,195984.0,44.8363,44.8363,44.7347,44.7432,195984.0
2017-05-09 10:05:00,52.88,52.92,52.86,52.87,55903.0,44.7432,44.777,44.7263,44.7347,55903.0
2017-05-09 10:10:00,52.87,52.89,52.83,52.86,868001.0,44.7347,44.7517,44.7009,44.7263,868001.0
2017-05-09 10:15:00,52.87,52.87,52.81,52.84,155383.0,44.7347,44.7347,44.684,44.7093,155383.0
2017-05-09 10:20:00,52.84,52.85,52.81,52.82,34721.0,44.7093,44.7178,44.684,44.6924,34721.0
2017-05-09 10:25:00,52.82,52.87,52.8,52.84,194282.0,44.6924,44.7347,44.6755,44.7093,194282.0
2017-05-09 10:30:00,52.84,52.84,52.79,52.8,44860.0,44.7093,44.7093,44.667,44.6755,44860.0
2017-05-09 10:35:00,52.78,52.78,52.73,52.74,39373.0,44.6586,44.6586,44.6163,44.6247,39373.0
2017-05-09 10:40:00,52.75,52.75,52.72,52.74,24338.0,44.6332,44.6332,44.6078,44.6247,24338.0
2017-05-09 10:45:00,52.74,52.75,52.71,52.71,48504.0,44.6247,44.6332,44.5994,44.5994,48504.0
2017-05-09 10:50:00,52.71,52.74,52.7,52.73,43222.0,44.5994,44.6247,44.5909,44.6163,43222.0
2017-05-09 10:55:00,52.73,52.76,52.7,52.75,45667.0,44.6163,44.6417,44.5909,44.6332,45667.0
2017-05-09 11:00:00,52.75,52.76,52.73,52.76,54599.0,44.6332,44.6417,44.6163,44.6417,54599.0
2017-05-09 11:05:00,52.76,52.78,52.75,52.77,74177.0,44.6417,44.6586,44.6332,44.6501,74177.0
2017-05-09 11:10:00,52.77,52.77,52.72,52.76,16454.0,44.6501,44.6501,44.6078,44.6417,16454.0
2017-05-09 11:15:00,52.76,52.76,52.7,52.72,16959.0,44.6417,44.6417,44.5909,44.6078,16959.0
2017-05-09 11:20:00,52.71,52.73,52.7,52.7,28004.0,44.5994,44.6163,44.5909,44.5909,28004.0
2017-05-09 11:25:00,52.71,52.74,52.7,52.73,31796.0,44.5994,44.6247,44.5909,44.6163,31796.0
2017-05-09 11:30:00,52.74,52.76,52.73,52.75,42659.0,44.6247,44.6417,44.6163,44.6332,42659.0
2017-05-09 11:35:00,52.75,52.79,52.74,52.78,51854.0,44.6332,44.667,44.6247,44.6586,51854.0
2017-05-09 11:40:00,52.78,52.79,52.75,52.75,16910.0,44.6586,44.667,44.6332,44.6332,16910.0
2017-05-09 11:45:00,52.76,52.8,52.76,52.79,24138.0,44.6417,44.6755,44.6417,44.667,24138.0
2017-05-09 11:50:00,52.79,52.83,52.77,52.83,12982.0,44.667,44.7009,44.6501,44.7009,12982.0
2017-05-09 11:55:00,52.83,52.84,52.8,52.83,14962.0,44.7009,44.7093,44.6755,44.7009,14962.0
2017-05-09 12:00:00,52.84,52.85,52.82,52.85,8625.0,44.7093,44.7178,44.6924,44.7178,8625.0
2017-05-09 12:05:00,52.85,52.85,52.81,52.81,24914.0,44.7178,44.7178,44.684,44.684,24914.0
2017-05-09 12:10:00,52.82,52.83,52.81,52.82,15558.0,44.6924,44.7009,44.684,44.6924,15558.0
2017-05-09 12:15:00,52.81,52.81,52.79,52.8,7249.0,44.684,44.684,44.667,44.6755,7249.0
2017-05-09 12:20:00,52.8,52.8,52.74,52.76,20233.0,44.6755,44.6755,44.6247,44.6417,20233.0
2017-05-09 12:25:00,52.76,52.76,52.74,52.75,18164.0,44.6417,44.6417,44.6247,44.6332,18164.0
2017-05-09 12:30:00,52.75,52.76,52.74,52.76,46133.0,44.6332,44.6417,44.6247,44.6417,46133.0
2017-05-09 12:35:00,52.75,52.76,52.73,52.75,8892.0,44.6332,44.6417,44.6163,44.6332,8892.0
2017-05-09 12:40:00,52.74,52.74,52.71,52.71,8927.0,44.6247,44.6247,44.5994,44.5994,8927.0
2017-05-09 12:45:00,52.71,52.74,52.71,52.73,14198.0,44.5994,44.6247,44.5994,44.6163,14198.0
2017-05-09 12:50:00,52.74,52.74,52.72,52.72,11491.0,44.6247,44.6247,44.6078,44.6078,11491.0
2017-05-09 12:55:00,52.72,52.73,52.69,52.72,28304.0,44.6078,44.6163,44.5824,44.6078,28304.0
2017-05-09 13:00:00,52.72,52.74,52.72,52.73,12192.0,44.6078,44.6247,44.6078,44.6163,12192.0
2017-05-09 13:05:00,52.73,52.75,52.73,52.75,9700.0,44.6163,44.6332,44.6163,44.6332,9700.0
2017-05-09 13:10:00,52.75,52.75,52.72,52.72,11102.0,44.6332,44.6332,44.6078,44.6078,11102.0
2017-05-09 13:15:00,52.73,52.74,52.72,52.73,53996.0,44.6163,44.6247,44.6078,44.6163,53996.0
2017-05-09 13:20:00,52.73,52.73,52.7,52.7,14581.0,44.6163,44.6163,44.5909,44.5909,14581.0
2017-05-09 13:25:00,52.7,52.7,52.65,52.66,37807.0,44.5909,44.5909,44.5486,44.557,37807.0
2017-05-09 13:30:00,52.66,52.69,52.65,52.69,14859.0,44.557,44.5824,44.5486,44.5824,14859.0
2017-05-09 13:35:00,52.69,52.69,52.67,52.68,22861.0,44.5824,44.5824,44.5655,44.574,22861.0
2017-05-09 13:40:00,52.67,52.71,52.67,52.71,16666.0,44.5655,44.5994,44.5655,44.5994,16666.0
2017-05-09 13:45:00,52.71,52.72,52.7,52.71,19378.0,44.5994,44.6078,44.5909,44.5994,19378.0
2017-05-09 13:50:00,52.71,52.74,52.7,52.74,29255.0,44.5994,44.6247,44.5909,44.6247,29255.0
2017-05-09 13:55:00,52.73,52.76,52.73,52.76,11941.0,44.6163,44.6417,44.6163,44.6417,11941.0
2017-05-09 14:00:00,52.76,52.76,52.73,52.74,9260.0,44.6417,44.6417,44.6163,44.6247,9260.0
2017-05-09 14:05:00,52.73,52.74,52.71,52.72,24765.0,44.6163,44.6247,44.5994,44.6078,24765.0
2017-05-09 14:10:00,52.71,52.74,52.7,52.73,21480.0,44.5994,44.6247,44.5909,44.6163,21480.0
2017-05-09 14:15:00,52.73,52.74,52.72,52.72,9718.0,44.6163,44.6247,44.6078,44.6078,9718.0
2017-05-09 14:20:00,52.72,52.73,52.7,52.7,61914.0,44.6078,44.6163,44.5909,44.5909,61914.0
2017-05-09 14:25:00,52.71,52.72,52.69,52.69,18738.0,44.5994,44.6078,44.5824,44.5824,18738.0
2017-05-09 14:30:00,52.69,52.72,52.69,52.71,44898.0,44.5824,44.6078,44.5824,44.5994,44898.0
2017-05-09 14:35:00,52.71,52.72,52.7,52.72,30367.0,44.5994,44.6078,44.5909,44.6078,30367.0
2017-05-09 14:40:00,52.72,52.74,52.71,52.74,7400.0,44.6078,44.6247,44.5994,44.6247,7400.0
2017-05-09 14:45:00,52.74,52.78,52.74,52.78,31297.0,44.6247,44.6586,44.6247,44.6586,31297.0
2017-05-09 14:50:00,52.78,52.78,52.76,52.77,7409.0,44.6586,44.6586,44.6417,44.6501,7409.0
2017-05-09 14:55:00,52.77,52.77,52.76,52.76,33432.0,44.6501,44.6501,44.6417,44.6417,33432.0
2017-05-09 15:00:00,52.77,52.77,52.74,52.77,29005.0,44.6501,44.6501,44.6247,44.6501,29005.0
2017-05-09 15:05:00,52.77,52.79,52.76,52.78,22534.0,44.6501,44.667,44.6417,44.6586,22534.0
2017-05-09 15:10:00,52.78,52.78,52.76,52.77,13769.0,44.6586,44.6586,44.6417,44.6501,13769.0
2017-05-09 15:15:00,52.77,52.77,52.74,52.75,49286.0,44.6501,44.6501,44.6247,44.6332,49286.0
2017-05-09 15:20:00,52.75,52.75,52.73,52.73,13103.0,44.6332,44.6332,44.6163,44.6163,13103.0
2017-05-09 15:25:00,52.74,52.74,52.72,52.73,24731.0,44.6247,44.6247,44.6078,44.6163,24731.0
2017-05-09 15:30:00,52.73,52.73,52.67,52.67,56383.0,44.6163,44.6163,44.5655,44.5655,56383.0
2017-05-09 15:35:00,52.68,52.68,52.6,52.63,93514.0,44.574,44.574,44.5063,44.5317,93514.0
2017-05-09 15:40:00,52.63,52.63,52.58,52.59,145394.0,44.5317,44.5317,44.4894,44.4978,145394.0
2017-05-09 15:45:00,52.59,52.63,52.59,52.62,158615.0,44.4978,44.5317,44.4978,44.5232,158615.0
2017-05-09 15:50:00,52.62,52.64,52.61,52.64,120588.0,44.5232,44.5401,44.5147,44.5401,120588.0
2017-05-09 15:55:00,52.64,52.68,52.63,52.64,314866.0,44.5401,44.574,44.5317,44.5401,314866.0
2017-05-10 09:30:00,52.73,52.85,52.6,52.8,54797.0,44.6163,44.7178,44.5063,44.6755,54797.0
2017-05-10 09:35:00,52.8,52.82,52.72,52.78,118736.0,44.6755,44.6924,44.6078,44.6586,118736.0
2017-05-10 09:40:00,52.78,52.81,52.74,52.79,57181.0,44.6586,44.684,44.6247,44.667,57181.0
2017-05-10 09:45:00,52.8,52.84,52.79,52.83,31672.0,44.6755,44.7093,44.667,44.7009,31672.0
2017-05-10 09:50:00,52.82,52.83,52.8,52.82,34456.0,44.6924,44.7009,44.6755,44.6924,34456.0
2017-05-10 09:55:00,52.82,52.88,52.82,52.87,29242.0,44.6924,44.7432,44.6924,44.7347,29242.0
2017-05-10 10:00:00,52.88,52.89,52.84,52.87,54842.0,44.7432,44.7517,44.7093,44.7347,54842.0
2017-05-10 10:05:00,52.87,52.88,52.82,52.86,107234.0,44.7347,44.7432,44.6924,44.7263,107234.0
2017-05-10 10:10:00,52.85,52.86,52.78,52.78,60420.0,44.7178,44.7263,44.6586,44.6586,60420.0
2017-05-10 10:15:00,52.79,52.81,52.77,52.77,24674.0,44.667,44.684,44.6501,44.6501,24674.0
2017-05-10 10:20:00,52.76,52.77,52.74,52.75,42324.0,44.6417,44.6501,44.6247,44.6332,42324.0
2017-05-10 10:25:00,52.74,52.74,52.68,52.68,29959.0,44.6247,44.6247,44.574,44.574,29959.0
2017-05-10 10:30:00,52.68,52.76,52.68,52.73,77678.0,44.574,44.6417,44.574,44.6163,77678.0
2017-05-10 10:35:00,52.74,52.76,52.73,52.74,77116.0,44.6247,44.6417,44.6163,44.6247,77116.0
2017-05-10 10:40:00,52.73,52.79,52.72,52.79,51061.0,44.6163,44.667,44.6078,44.667,51061.0
2017-05-10 10:45:00,52.79,52.8,52.78,52.8,38815.0,44.667,44.6755,44.6586,44.6755,38815.0
2017-05-10 10:50:00,52.8,52.86,52.8,52.85,46547.0,44.6755,44.7263,44.6755,44.7178,46547.0
2017-05-10 10:55:00,52.85,52.85,52.82,52.84,25595.0,44.7178,44.7178,44.6924,44.7093,25595.0
2017-05-10 11:00:00,52.84,52.85,52.81,52.85,33073.0,44.7093,44.7178,44.684,44.7178,33073.0
2017-05-10 11:05:00,52.84,52.84,52.8,52.82,23653.0,44.7093,44.7093,44.6755,44.6924,23653.0
2017-05-10 11:10:00,52.82,52.82,52.79,52.81,20500.0,44.6924,44.6924,44.667,44.684,20500.0
2017-05-10 11:15:00,52.82,52.84,52.8,52.81,35756.0,44.6924,44.7093,44.6755,44.684,35756.0
2017-05-10 11:20:00,52.8,52.84,52.79,52.84,55788.0,44.6755,44.7093,44.667,44.7093,55788.0
2017-05-10 11:25:00,52.84,52.89,52.84,52.85,40316.0,44.7093,44.7517,44.7093,44.7178,40316.0
2017-05-10 11:30:00,52.85,52.86,52.83,52.83,21250.0,44.7178,44.7263,44.7009,44.7009,21250.0
2017-05-10 11:35:00,52.83,52.84,52.81,52.83,18979.0,44.7009,44.7093,44.684,44.7009,18979.0
2017-05-10 11:40:00,52.83,52.84,52.81,52.83,28752.0,44.7009,44.7093,44.684,44.7009,28752.0
2017-05-10 11:45:00,52.83,52.86,52.79,52.81,32643.0,44.7009,44.7263,44.667,44.684,32643.0
2017-05-10 11:50:00,52.81,52.82,52.79,52.81,20198.0,44.684,44.6924,44.667,44.684,20198.0
2017-05-10 11:55:00,52.81,52.83,52.79,52.8,51000.0,44.684,44.7009,44.667,44.6755,51000.0
2017-05-10 12:00:00,52.81,52.83,52.81,52.83,11616.0,44.684,44.7009,44.684,44.7009,11616.0
2017-05-10 12:05:00,52.82,52.83,52.81,52.82,25887.0,44.6924,44.7009,44.684,44.6924,25887.0
2017-05-10 12:10:00,52.82,52.86,52.81,52.86,20187.0,44.6924,44.7263,44.684,44.7263,20187.0
2017-05-10 12:15:00,52.86,52.87,52.85,52.86,17234.0,44.7263,44.7347,44.7178,44.7263,17234.0
2017-05-10 12:20:00,52.85,52.88,52.84,52.84,20769.0,44.7178,44.7432,44.7093,44.7093,20769.0
2017-05-10 12:25:00,52.84,52.86,52.83,52.85,16437.0,44.7093,44.7263,44.7009,44.7178,16437.0
2017-05-10 12:30:00,52.86,52.87,52.85,52.87,7217.0,44.7263,44.7347,44.7178,44.7347,7217.0
2017-05-10 12:35:00,52.87,52.87,52.82,52.83,10306.0,44.7347,44.7347,44.6924,44.7009,10306.0
2017-05-10 12:40:00,52.82,52.84,52.81,52.84,20589.0,44.6924,44.7093,44.684,44.7093,20589.0
2017-05-10 12:45:00,52.84,52.85,52.83,52.84,28523.0,44.7093,44.7178,44.7009,44.7093,28523.0
2017-05-10 12:50:00,52.84,52.84,52.82,52.83,13753.0,44.7093,44.7093,44.6924,44.7009,13753.0
2017-05-10 12:55:00,52.83,52.83,52.81,52.83,13885.0,44.7009,44.7009,44.684,44.7009,13885.0
2017-05-10 13:00:00,52.83,52.85,52.83,52.85,14153.0,44.7009,44.7178,44.7009,44.7178,14153.0
2017-05-10 13:05:00,52.85,52.85,52.83,52.84,14222.0,44.7178,44.7178,44.7009,44.7093,14222.0
2017-05-10 13:10:00,52.83,52.83,52.8,52.8,8412.0,44.7009,44.7009,44.6755,44.6755,8412.0
2017-05-10 13:15:00,52.8,52.82,52.79,52.8,23718.0,44.6755,44.6924,44.667,44.6755,23718.0
2017-05-10 13:20:00,52.8,52.8,52.78,52.78,16376.0,44.6755,44.6755,44.6586,44.6586,16376.0
2017-05-10 13:25:00,52.78,52.79,52.77,52.78,19207.0,44.6586,44.667,44.6501,44.6586,19207.0
2017-05-10 13:30:00,52.78,52.78,52.76,52.77,11309.0,44.6586,44.6586,44.6417,44.6501,11309.0
2017-05-10 13:35:00,52.76,52.78,52.75,52.76,14429.0,44.6417,44.6586,44.6332,44.6417,14429.0
2017-05-10 13:40:00,52.76,52.76,52.74,52.74,23830.0,44.6417,44.6417,44.6247,44.6247,23830.0
2017-05-10 13:45:00,52.73,52.77,52.73,52.77,22532.0,44.6163,44.6501,44.6163,44.6501,22532.0
2017-05-10 13:50:00,52.77,52.78,52.75,52.76,17495.0,44.6501,44.6586,44.6332,44.6417,17495.0
2017-05-10 13:55:00,52.76,52.76,52.72,52.73,14930.0,44.6417,44.6417,44.6078,44.6163,14930.0
2017-05-10 14:00:00,52.73,52.74,52.71,52.71,29831.0,44.6163,44.6247,44.5994,44.5994,29831.0
2017-05-10 14:05:00,52.72,52.72,52.7,52.72,17425.0,44.6078,44.6078,44.5909,44.6078,17425.0
2017-05-10 14:10:00,52.72,52.78,52.72,52.76,17587.0,44.6078,44.6586,44.6078,44.6417,17587.0
2017-05-10 14:15:00,52.76,52.77,52.76,52.77,13487.0,44.6417,44.6501,44.6417,44.6501,13487.0
2017-05-10 14:20:00,52.78,52.79,52.76,52.76,47036.0,44.6586,44.667,44.6417,44.6417,47036.0
2017-05-10 14:25:00,52.76,52.77,52.73,52.73,14852.0,44.6417,44.6501,44.6163,44.6163,14852.0
2017-05-10 14:30:00,52.74,52.76,52.74,52.76,18886.0,44.6247,44.6417,44.6247,44.6417,18886.0
2017-05-10 14:35:00,52.77,52.78,52.76,52.78,23882.0,44.6501,44.6586,44.6417,44.6586,23882.0
2017-05-10 14:40:00,52.78,52.78,52.75,52.77,13045.0,44.6586,44.6586,44.6332,44.6501,13045.0
2017-05-10 14:45:00,52.77,52.79,52.77,52.79,27887.0,44.6501,44.667,44.6501,44.667,27887.0
2017-05-10 14:50:00,52.79,52.8,52.78,52.79,10719.0,44.667,44.6755,44.6586,44.667,10719.0
2017-05-10 14:55:00,52.79,52.8,52.77,52.78,21089.0,44.667,44.6755,44.6501,44.6586,21089.0
2017-05-10 15:00:00,52.77,52.81,52.77,52.8,23568.0,44.6501,44.684,44.6501,44.6755,23568.0
2017-05-10 15:05:00,52.8,52.84,52.8,52.83,35031.0,44.6755,44.7093,44.6755,44.7009,35031.0
2017-05-10 15:10:00,52.82,52.82,52.81,52.82,13466.0,44.6924,44.6924,44.684,44.6924,13466.0
2017-05-10 15:15:00,52.82,52.82,52.8,52.81,51133.0,44.6924,44.6924,44.6755,44.684,51133.0
2017-05-10 15:20:00,52.8,52.81,52.78,52.8,25082.0,44.6755,44.684,44.6586,44.6755,25082.0
2017-05-10 15:25:00,52.8,52.81,52.78,52.79,29024.0,44.6755,44.684,44.6586,44.667,29024.0
2017-05-10 15:30:00,52.79,52.8,52.78,52.78,96354.0,44.667,44.6755,44.6586,44.6586,96354.0
2017-05-10 15:35:00,52.78,52.82,52.77,52.82,67412.0,44.6586,44.6924,44.6501,44.6924,67412.0
2017-05-10 15:40:00,52.83,52.83,52.81,52.83,70646.0,44.7009,44.7009,44.684,44.7009,70646.0
2017-05-10 15:45:00,52.83,52.85,52.82,52.84,62420.0,44.7009,44.7178,44.6924,44.7093,62420.0
2017-05-10 15:50:00,52.84,52.85,52.83,52.85,66141.0,44.7093,44.7178,44.7009,44.7178,66141.0
2017-05-10 15:55:00,52.85,52.85,52.83,52.83,335535.0,44.7178,44.7178,44.7009,44.7009,335535.0
2017-05-11 09:30:00,52.68,52.86,52.68,52.82,85258.0,44.574,44.7263,44.574,44.6924,85258.0
2017-05-11 09:35:00,52.82,52.82,52.61,52.62,94260.0,44.6924,44.6924,44.5147,44.5232,94260.0
2017-05-11 09:40:00,52.61,52.64,52.52,52.53,75778.0,44.5147,44.5401,44.4386,44.447,75778.0
2017-05-11 09:45:00,52.53,52.54,52.45,52.46,59388.0,44.447,44.4555,44.3794,44.3878,59388.0
2017-05-11 09:50:00,52.47,52.48,52.38,52.4,45968.0,44.3963,44.4047,44.3201,44.3371,45968.0
2017-05-11 09:55:00,52.4,52.4,52.31,52.39,61875.0,44.3371,44.3371,44.2609,44.3286,61875.0
2017-05-11 10:00:00,52.39,52.39,52.31,52.34,28680.0,44.3286,44.3286,44.2609,44.2863,28680.0
2017-05-11 10:05:00,52.34,52.36,52.31,52.36,164300.0,44.2863,44.3032,44.2609,44.3032,164300.0
2017-05-11 10:10:00,52.37,52.4,52.37,52.39,46493.0,44.3117,44.3371,44.3117,44.3286,46493.0
2017-05-11 10:15:00,52.39,52.43,52.39,52.39,35852.0,44.3286,44.3624,44.3286,44.3286,35852.0
2017-05-11 10:20:00,52.39,52.39,52.26,52.28,74941.0,44.3286,44.3286,44.2186,44.2355,74941.0
2017-05-11 10:25:00,52.29,52.38,52.28,52.37,137993.0,44.244,44.3201,44.2355,44.3117,137993.0
2017-05-11 10:30:00,52.38,52.4,52.31,52.38,53969.0,44.3201,44.3371,44.2609,44.3201,53969.0
2017-05-11 10:35:00,52.38,52.41,52.37,52.41,25652.0,44.3201,44.3455,44.3117,44.3455,25652.0
2017-05-11 10:40:00,52.41,52.46,52.41,52.45,36396.0,44.3455,44.3878,44.3455,44.3794,36396.0
2017-05-11 10:45:00,52.45,52.48,52.44,52.46,29173.0,44.3794,44.4047,44.3709,44.3878,29173.0
2017-05-11 10:50:00,52.45,52.46,52.41,52.42,48093.0,44.3794,44.3878,44.3455,44.354,48093.0
2017-05-11 10:55:00,52.43,52.48,52.43,52.48,22660.0,44.3624,44.4047,44.3624,44.4047,22660.0
2017-05-11 11:00:00,52.48,52.53,52.47,52.52,44573.0,44.4047,44.447,44.3963,44.4386,44573.0
2017-05-11 11:05:00,52.53,52.53,52.5,52.53,20378.0,44.447,44.447,44.4217,44.447,20378.0
2017-05-11 11:10:00,52.53,52.55,52.51,52.51,15275.0,44.447,44.464,44.4301,44.4301,15275.0
2017-05-11 11:15:00,52.52,52.54,52.48,52.49,49322.0,44.4386,44.4555,44.4047,44.4132,49322.0
2017-05-11 11:20:00,52.48,52.51,52.47,52.5,20111.0,44.4047,44.4301,44.3963,44.4217,20111.0
2017-05-11 11:25:00,52.5,52.53,52.5,52.52,17400.0,44.4217,44.447,44.4217,44.4386,17400.0
2017-05-11 11:30:00,52.53,52.56,52.51,52.55,16550.0,44.447,44.4724,44.4301,44.464,16550.0
2017-05-11 11:35:00,52.55,52.58,52.55,52.55,16107.0,44.464,44.4894,44.464,44.464,16107.0
2017-05-11 11:40:00,52.55,52.55,52.53,52.54,8900.0,44.464,44.464,44.447,44.4555,8900.0
2017-05-11 11:45:00,52.54,52.58,52.52,52.58,18465.0,44.4555,44.4894,44.4386,44.4894,18465.0
2017-05-11 11:50:00,52.58,52.61,52.57,52.61,19399.0,44.4894,44.5147,44.4809,44.5147,19399.0
2017-05-11 11:55:00,52.61,52.65,52.61,52.63,57032.0,44.5147,44.5486,44.5147,44.5317,57032.0
2017-05-11 12:00:00,52.63,52.66,52.62,52.66,56461.0,44.5317,44.557,44.5232,44.557,56461.0
2017-05-11 12:05:00,52.66,52.66,52.62,52.64,17943.0,44.557,44.557,44.5232,44.5401,17943.0
2017-05-11 12:10:00,52.63,52.64,52.62,52.63,24155.0,44.5317,44.5401,44.5232,44.5317,24155.0
2017-05-11 12:15:00,52.64,52.69,52.63,52.68,39317.0,44.5401,44.5824,44.5317,44.574,39317.0
2017-05-11 12:20:00,52.69,52.7,52.67,52.67,36949.0,44.5824,44.5909,44.5655,44.5655,36949.0
2017-05-11 12:25:00,52.66,52.67,52.65,52.66,16348.0,44.557,44.5655,44.5486,44.557,16348.0
2017-05-11 12:30:00,52.67,52.67,52.65,52.66,15155.0,44.5655,44.5655,44.5486,44.557,15155.0
2017-05-11 12:35:00,52.66,52.68,52.65,52.65,10579.0,44.557,44.574,44.5486,44.5486,10579.0
2017-05-11 12:40:00,52.65,52.66,52.64,52.65,9759.0,44.5486,44.557,44.5401,44.5486,9759.0
2017-05-11 12:45:00,52.65,52.65,52.63,52.63,8373.0,44.5486,44.5486,44.5317,44.5317,8373.0
2017-05-11 12:50:00,52.63,52.63,52.6,52.6,18829.0,44.5317,44.5317,44.5063,44.5063,18829.0
2017-05-11 12:55:00,52.6,52.63,52.6,52.63,12276.0,44.5063,44.5317,44.5063,44.5317,12276.0
2017-05-11 13:00:00,52.62,52.64,52.62,52.62,16026.0,44.5232,44.5401,44.5232,44.5232,16026.0
2017-05-11 13:05:00,52.63,52.66,52.62,52.63,13534.0,44.5317,44.557,44.5232,44.5317,13534.0
2017-05-11 13:10:00,52.64,52.67,52.63,52.66,16551.0,44.5401,44.5655,44.5317,44.557,16551.0
2017-05-11 13:15:00,52.66,52.69,52.66,52.66,24717.0,44.557,44.5824,44.557,44.557,24717.0
2017-05-11 13:20:00,52.67,52.67,52.65,52.66,24187.0,44.5655,44.5655,44.5486,44.557,24187.0
2017-05-11 13:25:00,52.66,52.66,52.63,52.63,24369.0,44.557,44.557,44.5317,44.5317,24369.0
2017-05-11 13:30:00,52.62,52.64,52.62,52.63,43493.0,44.5232,44.5401,44.5232,44.5317,43493.0
2017-05-11 13:35:00,52.63,52.64,52.62,52.63,35339.0,44.5317,44.5401,44.5232,44.5317,35339.0
2017-05-11 13:40:00,52.64,52.69,52.63,52.67,38251.0,44.5401,44.5824,44.5317,44.5655,38251.0
2017-05-11 13:45:00,52.66,52.67,52.65,52.66,5178.0,44.557,44.5655,44.5486,44.557,5178.0
2017-05-11 13:50:00,52.65,52.66,52.63,52.66,15250.0,44.5486,44.557,44.5317,44.557,15250.0
2017-05-11 13:55:00,52.66,52.67,52.65,52.67,15012.0,44.557,44.5655,44.5486,44.5655,15012.0
2017-05-11 14:00:00,52.67,52.68,52.66,52.68,14634.0,44.5655,44.574,44.557,44.574,14634.0
2017-05-11 14:05:00,52.68,52.69,52.65,52.67,28263.0,44.574,44.5824,44.5486,44.5655,28263.0
2017-05-11 14:10:00,52.67,52.7,52.66,52.69,25017.0,44.5655,44.5909,44.557,44.5824,25017.0
2017-05-11 14:15:00,52.69,52.76,52.68,52.76,66959.0,44.5824,44.6417,44.574,44.6417,66959.0
2017-05-11 14:20:00,52.76,52.77,52.73,52.74,39577.0,44.6417,44.6501,44.6163,44.6247,39577.0
2017-05-11 14:25:00,52.75,52.75,52.72,52.73,11023.0,44.6332,44.6332,44.6078,44.6163,11023.0
2017-05-11 14:30:00,52.72,52.73,52.68,52.72,24598.0,44.6078,44.6163,44.574,44.6078,24598.0
2017-05-11 14:35:00,52.7,52.71,52.68,52.69,11085.0,44.5909,44.5994,44.574,44.5824,11085.0
2017-05-11 14:40:00,52.68,52.71,52.68,52.7,12938.0,44.574,44.5994,44.574,44.5909,12938.0
2017-05-11 14:45:00,52.7,52.72,52.7,52.72,11468.0,44.5909,44.6078,44.5909,44.6078,11468.0
2017-05-11 14:50:00,52.71,52.72,52.69,52.7,7120.0,44.5994,44.6078,44.5824,44.5909,7120.0
2017-05-11 14:55:00,52.69,52.7,52.67,52.69,41225.0,44.5824,44.5909,44.5655,44.5824,41225.0
2017-05-11 15:00:00,52.7,52.74,52.7,52.73,72402.0,44.5909,44.6247,44.5909,44.6163,72402.0
2017-05-11 15:05:00,52.73,52.76,52.72,52.75,21043.0,44.6163,44.6417,44.6078,44.6332,21043.0
2017-05-11 15:10:00,52.74,52.77,52.74,52.76,17121.0,44.6247,44.6501,44.6247,44.6417,17121.0
2017-05-11 15:15:00,52.76,52.77,52.75,52.77,14793.0,44.6417,44.6501,44.6332,44.6501,14793.0
2017-05-11 15:20:00,52.77,52.77,52.72,52.73,24098.0,44.6501,44.6501,44.6078,44.6163,24098.0
2017-05-11 15:25:00,52.73,52.74,52.71,52.73,31050.0,44.6163,44.6247,44.5994,44.6163,31050.0
2017-05-11 15:30:00,52.73,52.74,52.71,52.73,54109.0,44.6163,44.6247,44.5994,44.6163,54109.0
2017-05-11 15:35:00,52.73,52.79,52.73,52.78,30937.0,44.6163,44.667,44.6163,44.6586,30937.0
2017-05-11 15:40:00,52.78,52.78,52.76,52.78,56105.0,44.6586,44.6586,44.6417,44.6586,56105.0
2017-05-11 15:45:00,52.78,52.81,52.77,52.78,85459.0,44.6586,44.684,44.6501,44.6586,85459.0
2017-05-11 15:50:00,52.78,52.79,52.76,52.76,54569.0,44.6586,44.667,44.6417,44.6417,54569.0
2017-05-11 15:55:00,52.76,52.77,52.72,52.74,295148.0,44.6417,44.6501,44.6078,44.6247,295148.0
2017-05-12 09:30:00,52.7,52.74,52.68,52.69,44375.0,44.5909,44.6247,44.574,44.5824,44375.0
2017-05-12 09:35:00,52.69,52.7,52.67,52.68,20739.0,44.5824,44.5909,44.5655,44.574,20739.0
2017-05-12 09:40:00,52.68,52.75,52.67,52.74,86535.0,44.574,44.6332,44.5655,44.6247,86535.0
2017-05-12 09:45:00,52.74,52.76,52.71,52.71,37034.0,44.6247,44.6417,44.5994,44.5994,37034.0
2017-05-12 09:50:00,52.71,52.77,52.7,52.74,24806.0,44.5994,44.6501,44.5909,44.6247,24806.0
2017-05-12 09:55:00,52.73,52.73,52.69,52.71,17831.0,44.6163,44.6163,44.5824,44.5994,17831.0
2017-05-12 10:00:00,52.71,52.72,52.67,52.68,13994.0,44.5994,44.6078,44.5655,44.574,13994.0
2017-05-12 10:05:00,52.68,52.7,52.66,52.7,17235.0,44.574,44.5909,44.557,44.5909,17235.0
2017-05-12 10:10:00,52.71,52.75,52.71,52.72,77517.0,44.5994,44.6332,44.5994,44.6078,77517.0
2017-05-12 10:15:00,52.72,52.72,52.66,52.66,16643.0,44.6078,44.6078,44.557,44.557,16643.0
2017-05-12 10:20:00,52.67,52.69,52.65,52.66,41494.0,44.5655,44.5824,44.5486,44.557,41494.0
2017-05-12 10:25:00,52.66,52.67,52.6,52.62,26733.0,44.557,44.5655,44.5063,44.5232,26733.0
2017-05-12 10:30:00,52.62,52.64,52.6,52.62,25697.0,44.5232,44.5401,44.5063,44.5232,25697.0
2017-05-12 10:35:00,52.62,52.62,52.59,52.62,12222.0,44.5232,44.5232,44.4978,44.5232,12222.0
2017-05-12 10:40:00,52.61,52.61,52.57,52.58,36612.0,44.5147,44.5147,44.4809,44.4894,36612.0
2017-05-12 10:45:00,52.58,52.59,52.57,52.59,22085.0,44.4894,44.4978,44.4809,44.4978,22085.0
2017-05-12 10:50:00,52.59,52.6,52.57,52.59,41789.0,44.4978,44.5063,44.4809,44.4978,41789.0
2017-05-12 10:55:00,52.59,52.62,52.59,52.62,16719.0,44.4978,44.5232,44.4978,44.5232,16719.0
2017-05-12 11:00:00,52.63,52.63,52.61,52.62,10827.0,44.5317,44.5317,44.5147,44.5232,10827.0
2017-05-12 11:05:00,52.63,52.68,52.63,52.68,21312.0,44.5317,44.574,44.5317,44.574,21312.0
2017-05-12 11:10:00,52.67,52.67,52.66,52.66,13779.0,44.5655,44.5655,44.557,44.557,13779.0
2017-05-12 11:15:00,52.65,52.67,52.63,52.66,14456.0,44.5486,44.5655,44.5317,44.557,14456.0
2017-05-12 11:20:00,52.66,52.71,52.66,52.7,14934.0,44.557,44.5994,44.557,44.5909,14934.0
2017-05-12 11:25:00,52.7,52.7,52.68,52.7,11848.0,44.5909,44.5909,44.574,44.5909,11848.0
2017-05-12 11:30:00,52.7,52.74,52.7,52.73,18709.0,44.5909,44.6247,44.5909,44.6163,18709.0
2017-05-12 11:35:00,52.73,52.76,52.73,52.73,20842.0,44.6163,44.6417,44.6163,44.6163,20842.0
2017-05-12 11:40:00,52.74,52.74,52.7,52.72,94594.0,44.6247,44.6247,44.5909,44.6078,94594.0
2017-05-12 11:45:00,52.72,52.73,52.69,52.69,18356.0,44.6078,44.6163,44.5824,44.5824,18356.0
2017-05-12 11:50:00,52.7,52.7,52.68,52.69,15812.0,44.5909,44.5909,44.574,44.5824,15812.0
2017-05-12 11:55:00,52.68,52.69,52.67,52.68,15534.0,44.574,44.5824,44.5655,44.574,15534.0
2017-05-12 12:00:00,52.68,52.68,52.63,52.65,16669.0,44.574,44.574,44.5317,44.5486,16669.0
2017-05-12 12:05:00,52.66,52.68,52.65,52.66,30629.0,44.557,44.574,44.5486,44.557,30629.0
2017-05-12 12:10:00,52.65,52.67,52.65,52.67,19770.0,44.5486,44.5655,44.5486,44.5655,19770.0
2017-05-12 12:15:00,52.66,52.67,52.65,52.65,15948.0,44.557,44.5655,44.5486,44.5486,15948.0
2017-05-12 12:20:00,52.65,52.66,52.63,52.64,13561.0,44.5486,44.557,44.5317,44.5401,13561.0
2017-05-12 12:25:00,52.63,52.65,52.62,52.63,24039.0,44.5317,44.5486,44.5232,44.5317,24039.0
2017-05-12 12:30:00,52.62,52.63,52.61,52.62,13386.0,44.5232,44.5317,44.5147,44.5232,13386.0
2017-05-12 12:35:00,52.62,52.62,52.6,52.62,15614.0,44.5232,44.5232,44.5063,44.5232,15614.0
2017-05-12 12:40:00,52.61,52.65,52.61,52.63,13460.0,44.5147,44.5486,44.5147,44.5317,13460.0
2017-05-12 12:45:00,52.63,52.63,52.62,52.62,9541.0,44.5317,44.5317,44.5232,44.5232,9541.0
2017-05-12 12:50:00,52.62,52.63,52.61,52.62,14782.0,44.5232,44.5317,44.5147,44.5232,14782.0
2017-05-12 12:55:00,52.62,52.65,52.62,52.65,19947.0,44.5232,44.5486,44.5232,44.5486,19947.0
2017-05-12 13:00:00,52.64,52.66,52.64,52.64,12880.0,44.5401,44.557,44.5401,44.5401,12880.0
2017-05-12 13:05:00,52.64,52.65,52.63,52.64,38453.0,44.5401,44.5486,44.5317,44.5401,38453.0
2017-05-12 13:10:00,52.64,52.66,52.64,52.66,14064.0,44.5401,44.557,44.5401,44.557,14064.0
2017-05-12 13:15:00,52.66,52.68,52.65,52.65,17604.0,44.557,44.574,44.5486,44.5486,17604.0
2017-05-12 13:20:00,52.65,52.66,52.64,52.65,8092.0,44.5486,44.557,44.5401,44.5486,8092.0
2017-05-12 13:25:00,52.65,52.67,52.64,52.65,17829.0,44.5486,44.5655,44.5401,44.5486,17829.0
2017-05-12 13:30:00,52.65,52.66,52.64,52.65,10024.0,44.5486,44.557,44.5401,44.5486,10024.0
2017-05-12 13:35:00,52.66,52.67,52.65,52.65,13479.0,44.557,44.5655,44.5486,44.5486,13479.0
2017-05-12 13:40:00,52.65,52.67,52.65,52.66,9905.0,44.5486,44.5655,44.5486,44.557,9905.0
2017-05-12 13:45:00,52.67,52.67,52.65,52.66,21383.0,44.5655,44.5655,44.5486,44.557,21383.0
2017-05-12 13:50:00,52.66,52.67,52.65,52.66,11024.0,44.557,44.5655,44.5486,44.557,11024.0
2017-05-12 13:55:00,52.66,52.66,52.65,52.66,7560.0,44.557,44.557,44.5486,44.557,7560.0
2017-05-12 14:00:00,52.66,52.67,52.65,52.66,17447.0,44.557,44.5655,44.5486,44.557,17447.0
2017-05-12 14:05:00,52.65,52.66,52.64,52.64,9512.0,44.5486,44.557,44.5401,44.5401,9512.0
2017-05-12 14:10:00,52.64,52.65,52.63,52.64,12691.0,44.5401,44.5486,44.5317,44.5401,12691.0
2017-05-12 14:15:00,52.65,52.66,52.63,52.64,27363.0,44.5486,44.557,44.5317,44.5401,27363.0
2017-05-12 14:20:00,52.64,52.64,52.62,52.63,10081.0,44.5401,44.5401,44.5232,44.5317,10081.0
2017-05-12 14:25:00,52.63,52.64,52.62,52.63,8492.0,44.5317,44.5401,44.5232,44.5317,8492.0
2017-05-12 14:30:00,52.63,52.65,52.63,52.65,22792.0,44.5317,44.5486,44.5317,44.5486,22792.0
2017-05-12 14:35:00,52.65,52.66,52.63,52.64,73251.0,44.5486,44.557,44.5317,44.5401,73251.0
2017-05-12 14:40:00,52.64,52.67,52.63,52.67,36317.0,44.5401,44.5655,44.5317,44.5655,36317.0
2017-05-12 14:45:00,52.66,52.67,52.64,52.64,13099.0,44.557,44.5655,44.5401,44.5401,13099.0
2017-05-12 14:50:00,52.65,52.68,52.64,52.67,19977.0,44.5486,44.574,44.5401,44.5655,19977.0
2017-05-12 14:55:00,52.67,52.67,52.64,52.65,25783.0,44.5655,44.5655,44.5401,44.5486,25783.0
2017-05-12 15:00:00,52.65,52.66,52.64,52.65,11271.0,44.5486,44.557,44.5401,44.5486,11271.0
2017-05-12 15:05:00,52.65,52.66,52.63,52.63,20799.0,44.5486,44.557,44.5317,44.5317,20799.0
2017-05-12 15:10:00,52.63,52.64,52.62,52.62,13081.0,44.5317,44.5401,44.5232,44.5232,13081.0
2017-05-12 15:15:00,52.62,52.64,52.61,52.63,31353.0,44.5232,44.5401,44.5147,44.5317,31353.0
2017-05-12 15:20:00,52.63,52.63,52.61,52.61,18854.0,44.5317,44.5317,44.5147,44.5147,18854.0
2017-05-12 15:25:00,52.61,52.62,52.6,52.61,28642.0,44.5147,44.5232,44.5063,44.5147,28642.0
2017-05-12 15:30:00,52.61,52.61,52.59,52.61,42077.0,44.5147,44.5147,44.4978,44.5147,42077.0
2017-05-12 15:35:00,52.61,52.65,52.61,52.65,33822.0,44.5147,44.5486,44.5147,44.5486,33822.0
2017-05-12 15:40:00,52.65,52.68,52.65,52.67,43728.0,44.5486,44.574,44.5486,44.5655,43728.0
2017-05-12 15:45:00,52.68,52.68,52.6,52.62,68247.0,44.574,44.574,44.5063,44.5232,68247.0
2017-05-12 15:50:00,52.62,52.63,52.6,52.62,172326.0,44.5232,44.5317,44.5063,44.5232,172326.0
2017-05-12 15:55:00,52.62,52.64,52.61,52.63,204263.0,44.5232,44.5401,44.5147,44.5317,204263.0
2017-05-15 09:30:00,52.77,53.04,52.77,52.97,345364.0,44.6501,44.8786,44.6501,44.8193,345364.0
2017-05-15 09:35:00,52.96,53.11,52.96,53.07,306131.0,44.8109,44.9378,44.8109,44.904,306131.0
2017-05-15 09:40:00,53.07,53.09,53.03,53.06,50762.0,44.904,44.9209,44.8701,44.8955,50762.0
2017-05-15 09:45:00,53.06,53.19,53.05,53.17,223597.0,44.8955,45.0055,44.887,44.9886,223597.0
2017-05-15 09:50:00,53.18,53.21,53.16,53.16,31112.0,44.997,45.0224,44.9801,44.9801,31112.0
2017-05-15 09:55:00,53.16,53.17,53.12,53.12,48902.0,44.9801,44.9886,44.9463,44.9463,48902.0
2017-05-15 10:00:00,53.12,53.13,53.09,53.11,37124.0,44.9463,44.9547,44.9209,44.9378,37124.0
2017-05-15 10:05:00,53.1,53.14,53.09,53.11,22948.0,44.9293,44.9632,44.9209,44.9378,22948.0
2017-05-15 10:10:00,53.12,53.15,53.1,53.13,19895.0,44.9463,44.9716,44.9293,44.9547,19895.0
2017-05-15 10:15:00,53.13,53.17,53.13,53.14,31423.0,44.9547,44.9886,44.9547,44.9632,31423.0
2017-05-15 10:20:00,53.14,53.15,53.1,53.12,48665.0,44.9632,44.9716,44.9293,44.9463,48665.0
2017-05-15 10:25:00,53.12,53.13,53.1,53.12,62054.0,44.9463,44.9547,44.9293,44.9463,62054.0
2017-05-15 10:30:00,53.12,53.13,53.1,53.12,14296.0,44.9463,44.9547,44.9293,44.9463,14296.0
2017-05-15 10:35:00,53.12,53.13,53.09,53.12,24126.0,44.9463,44.9547,44.9209,44.9463,24126.0
2017-05-15 10:40:00,53.12,53.12,53.1,53.11,30617.0,44.9463,44.9463,44.9293,44.9378,30617.0
2017-05-15 10:45:00,53.11,53.13,53.08,53.11,33938.0,44.9378,44.9547,44.9124,44.9378,33938.0
2017-05-15 10:50:00,53.11,53.15,53.1,53.13,54305.0,44.9378,44.9716,44.9293,44.9547,54305.0
2017-05-15 10:55:00,53.13,53.14,53.12,53.14,17594.0,44.9547,44.9632,44.9463,44.9632,17594.0
2017-05-15 11:00:00,53.14,53.17,53.14,53.14,18644.0,44.9632,44.9886,44.9632,44.9632,18644.0
2017-05-15 11:05:00,53.14,53.19,53.14,53.16,36987.0,44.9632,45.0055,44.9632,44.9801,36987.0
2017-05-15 11:10:00,53.16,53.19,53.16,53.18,10846.0,44.9801,45.0055,44.9801,44.997,10846.0
2017-05-15 11:15:00,53.19,53.2,53.17,53.18,25249.0,45.0055,45.014,44.9886,44.997,25249.0
2017-05-15 11:20:00,53.18,53.21,53.16,53.18,57194.0,44.997,45.0224,44.9801,44.997,57194.0
2017-05-15 11:25:00,53.18,53.21,53.18,53.2,23319.0,44.997,45.0224,44.997,45.014,23319.0
2017-05-15 11:30:00,53.19,53.2,53.18,53.2,10700.0,45.0055,45.014,44.997,45.014,10700.0
2017-05-15 11:35:00,53.19,53.22,53.19,53.2,18086.0,45.0055,45.0309,45.0055,45.014,18086.0
2017-05-15 11:40:00,53.2,53.2,53.18,53.19,22021.0,45.014,45.014,44.997,45.0055,22021.0
2017-05-15 11:45:00,53.18,53.2,53.17,53.17,9995.0,44.997,45.014,44.9886,44.9886,9995.0
2017-05-15 11:50:00,53.17,53.22,53.17,53.22,19808.0,44.9886,45.0309,44.9886,45.0309,19808.0
2017-05-15 11:55:00,53.22,53.22,53.2,53.22,28394.0,45.0309,45.0309,45.014,45.0309,28394.0
2017-05-15 12:00:00,53.22,53.23,53.19,53.22,12919.0,45.0309,45.0393,45.0055,45.0309,12919.0
2017-05-15 12:05:00,53.21,53.21,53.19,53.2,10646.0,45.0224,45.0224,45.0055,45.014,10646.0
2017-05-15 12:10:00,53.2,53.2,53.16,53.16,16276.0,45.014,45.014,44.9801,44.9801,16276.0
2017-05-15 12:15:00,53.17,53.19,53.16,53.19,22585.0,44.9886,45.0055,44.9801,45.0055,22585.0
2017-05-15 12:20:00,53.19,53.21,53.18,53.21,7266.0,45.0055,45.0224,44.997,45.0224,7266.0
2017-05-15 12:25:00,53.21,53.21,53.16,53.19,18762.0,45.0224,45.0224,44.9801,45.0055,18762.0
2017-05-15 12:30:00,53.18,53.19,53.15,53.16,15911.0,44.997,45.0055,44.9716,44.9801,15911.0
2017-05-15 12:35:00,53.16,53.17,53.15,53.16,15674.0,44.9801,44.9886,44.9716,44.9801,15674.0
2017-05-15 12:40:00,53.15,53.17,53.15,53.15,14382.0,44.9716,44.9886,44.9716,44.9716,14382.0
2017-05-15 12:45:00,53.15,53.17,53.14,53.16,6023.0,44.9716,44.9886,44.9632,44.9801,6023.0
2017-05-15 12:50:00,53.16,53.17,53.14,53.15,6852.0,44.9801,44.9886,44.9632,44.9716,6852.0
2017-05-15 12:55:00,53.15,53.16,53.15,53.16,6343.0,44.9716,44.9801,44.9716,44.9801,6343.0
2017-05-15 13:00:00,53.16,53.16,53.14,53.14,16511.0,44.9801,44.9801,44.9632,44.9632,16511.0
2017-05-15 13:05:00,53.14,53.16,53.14,53.15,12633.0,44.9632,44.9801,44.9632,44.9716,12633.0
2017-05-15 13:10:00,53.14,53.18,53.14,53.17,13979.0,44.9632,44.997,44.9632,44.9886,13979.0
2017-05-15 13:15:00,53.18,53.18,53.15,53.15,19265.0,44.997,44.997,44.9716,44.9716,19265.0
2017-05-15 13:20:00,53.15,53.17,53.14,53.16,24517.0,44.9716,44.9886,44.9632,44.9801,24517.0
2017-05-15 13:25:00,53.16,53.17,53.15,53.16,16399.0,44.9801,44.9886,44.9716,44.9801,16399.0
2017-05-15 13:30:00,53.16,53.18,53.15,53.17,31810.0,44.9801,44.997,44.9716,44.9886,31810.0
2017-05-15 13:35:00,53.16,53.17,53.15,53.15,44477.0,44.9801,44.9886,44.9716,44.9716,44477.0
2017-05-15 13:40:00,53.15,53.16,53.13,53.14,8279.0,44.9716,44.9801,44.9547,44.9632,8279.0
2017-05-15 13:45:00,53.14,53.15,53.12,53.12,14346.0,44.9632,44.9716,44.9463,44.9463,14346.0
2017-05-15 13:50:00,53.12,53.14,53.12,53.12,33691.0,44.9463,44.9632,44.9463,44.9463,33691.0
2017-05-15 13:55:00,53.13,53.13,53.1,53.12,10500.0,44.9547,44.9547,44.9293,44.9463,10500.0
2017-05-15 14:00:00,53.12,53.12,53.1,53.11,17731.0,44.9463,44.9463,44.9293,44.9378,17731.0
2017-05-15 14:05:00,53.12,53.12,53.1,53.11,9213.0,44.9463,44.9463,44.9293,44.9378,9213.0
2017-05-15 14:10:00,53.11,53.11,53.08,53.08,8976.0,44.9378,44.9378,44.9124,44.9124,8976.0
2017-05-15 14:15:00,53.08,53.09,53.07,53.09,14884.0,44.9124,44.9209,44.904,44.9209,14884.0
2017-05-15 14:20:00,53.09,53.1,53.08,53.09,12406.0,44.9209,44.9293,44.9124,44.9209,12406.0
2017-05-15 14:25:00,53.08,53.09,53.04,53.05,33048.0,44.9124,44.9209,44.8786,44.887,33048.0
2017-05-15 14:30:00,53.05,53.06,53.03,53.04,8875.0,44.887,44.8955,44.8701,44.8786,8875.0
2017-05-15 14:35:00,53.04,53.05,53.04,53.05,15496.0,44.8786,44.887,44.8786,44.887,15496.0
2017-05-15 14:40:00,53.05,53.07,53.04,53.05,20449.0,44.887,44.904,44.8786,44.887,20449.0
2017-05-15 14:45:00,53.05,53.07,53.04,53.05,12047.0,44.887,44.904,44.8786,44.887,12047.0
2017-05-15 14:50:00,53.05,53.07,53.04,53.07,16994.0,44.887,44.904,44.8786,44.904,16994.0
2017-05-15 14:55:00,53.07,53.07,53.04,53.05,7100.0,44.904,44.904,44.8786,44.887,7100.0
2017-05-15 15:00:00,53.05,53.07,53.04,53.05,29006.0,44.887,44.904,44.8786,44.887,29006.0
2017-05-15 15:05:00,53.05,53.09,53.05,53.08,18784.0,44.887,44.9209,44.887,44.9124,18784.0
2017-05-15 15:10:00,53.08,53.08,53.06,53.07,20896.0,44.9124,44.9124,44.8955,44.904,20896.0
2017-05-15 15:15:00,53.08,53.08,53.06,53.06,8110.0,44.9124,44.9124,44.8955,44.8955,8110.0
2017-05-15 15:20:00,53.07,53.07,53.05,53.07,17612.0,44.904,44.904,44.887,44.904,17612.0
2017-05-15 15:25:00,53.07,53.08,53.05,53.05,20585.0,44.904,44.9124,44.887,44.887,20585.0
2017-05-15 15:30:00,53.05,53.1,53.05,53.1,53231.0,44.887,44.9293,44.887,44.9293,53231.0
2017-05-15 15:35:00,53.09,53.1,53.05,53.06,44897.0,44.9209,44.9293,44.887,44.8955,44897.0
2017-05-15 15:40:00,53.05,53.07,53.05,53.07,61598.0,44.887,44.904,44.887,44.904,61598.0
2017-05-15 15:45:00,53.07,53.13,53.06,53.13,93195.0,44.904,44.9547,44.8955,44.9547,93195.0
2017-05-15 15:50:00,53.13,53.13,53.12,53.12,62034.0,44.9547,44.9547,44.9463,44.9463,62034.0
2017-05-15 15:55:00,53.13,53.13,53.08,53.08,319211.0,44.9547,44.9547,44.9124,44.9124,319211.0
2017-05-16 09:30:00,53.09,53.21,53.09,53.16,84970.0,44.9209,45.0224,44.9209,44.9801,84970.0
2017-05-16 09:35:00,53.16,53.17,53.07,53.08,54119.0,44.9801,44.9886,44.904,44.9124,54119.0
2017-05-16 09:40:00,53.08,53.09,53.01,53.04,34961.0,44.9124,44.9209,44.8532,44.8786,34961.0
2017-05-16 09:45:00,53.04,53.06,53.02,53.06,26122.0,44.8786,44.8955,44.8617,44.8955,26122.0
2017-05-16 09:50:00,53.06,53.1,53.05,53.1,21925.0,44.8955,44.9293,44.887,44.9293,21925.0
2017-05-16 09:55:00,53.09,53.11,53.06,53.07,21304.0,44.9209,44.9378,44.8955,44.904,21304.0
2017-05-16 10:00:00,53.08,53.1,53.07,53.08,35811.0,44.9124,44.9293,44.904,44.9124,35811.0
2017-05-16 10:05:00,53.09,53.12,53.08,53.11,21118.0,44.9209,44.9463,44.9124,44.9378,21118.0
2017-05-16 10:10:00,53.11,53.13,53.06,53.08,38591.0,44.9378,44.9547,44.8955,44.9124,38591.0
2017-05-16 10:15:00,53.08,53.13,53.08,53.13,21327.0,44.9124,44.9547,44.9124,44.9547,21327.0
2017-05-16 10:20:00,53.13,53.14,53.07,53.08,36188.0,44.9547,44.9632,44.904,44.9124,36188.0
2017-05-16 10:25:00,53.08,53.09,53.03,53.07,39358.0,44.9124,44.9209,44.8701,44.904,39358.0
2017-05-16 10:30:00,53.07,53.14,53.07,53.12,52143.0,44.904,44.9632,44.904,44.9463,52143.0
2017-05-16 10:35:00,53.12,53.15,53.09,53.11,59729.0,44.9463,44.9716,44.9209,44.9378,59729.0
2017-05-16 10:40:00,53.11,53.12,53.0,53.03,146997.0,44.9378,44.9463,44.8447,44.8701,146997.0
2017-05-16 10:45:00,53.03,53.07,53.03,53.06,41509.0,44.8701,44.904,44.8701,44.8955,41509.0
2017-05-16 10:50:00,53.05,53.08,53.02,53.07,51201.0,44.887,44.9124,44.8617,44.904,51201.0
2017-05-16 10:55:00,53.07,53.09,53.03,53.05,39465.0,44.904,44.9209,44.8701,44.887,39465.0
2017-05-16 11:00:00,53.05,53.09,53.02,53.08,180090.0,44.887,44.9209,44.8617,44.9124,180090.0
2017-05-16 11:05:00,53.08,53.09,53.04,53.05,113920.0,44.9124,44.9209,44.8786,44.887,113920.0
2017-05-16 11:10:00,53.06,53.1,53.05,53.1,62626.0,44.8955,44.9293,44.887,44.9293,62626.0
2017-05-16 11:15:00,53.09,53.09,53.05,53.06,23979.0,44.9209,44.9209,44.887,44.8955,23979.0
2017-05-16 11:20:00,53.07,53.11,53.06,53.1,30106.0,44.904,44.9378,44.8955,44.9293,30106.0
2017-05-16 11:25:00,53.1,53.11,53.08,53.09,17542.0,44.9293,44.9378,44.9124,44.9209,17542.0
2017-05-16 11:30:00,53.09,53.1,53.06,53.08,14040.0,44.9209,44.9293,44.8955,44.9124,14040.0
2017-05-16 11:35:00,53.08,53.1,53.08,53.09,18826.0,44.9124,44.9293,44.9124,44.9209,18826.0
2017-05-16 11:40:00,53.09,53.09,53.06,53.06,53921.0,44.9209,44.9209,44.8955,44.8955,53921.0
2017-05-16 11:45:00,53.07,53.08,53.05,53.08,159982.0,44.904,44.9124,44.887,44.9124,159982.0
2017-05-16 11:50:00,53.07,53.1,53.07,53.1,20965.0,44.904,44.9293,44.904,44.9293,20965.0
2017-05-16 11:55:00,53.1,53.1,53.07,53.07,12966.0,44.9293,44.9293,44.904,44.904,12966.0
2017-05-16 12:00:00,53.08,53.08,53.04,53.06,13700.0,44.9124,44.9124,44.8786,44.8955,13700.0
2017-05-16 12:05:00,53.07,53.08,53.06,53.08,5715.0,44.904,44.9124,44.8955,44.9124,5715.0
2017-05-16 12:10:00,53.08,53.1,53.08,53.08,12748.0,44.9124,44.9293,44.9124,44.9124,12748.0
2017-05-16 12:15:00,53.09,53.11,53.08,53.09,9715.0,44.9209,44.9378,44.9124,44.9209,9715.0
2017-05-16 12:20:00,53.09,53.1,53.07,53.08,8702.0,44.9209,44.9293,44.904,44.9124,8702.0
2017-05-16 12:25:00,53.08,53.11,53.08,53.1,21191.0,44.9124,44.9378,44.9124,44.9293,21191.0
2017-05-16 12:30:00,53.1,53.1,53.07,53.1,19864.0,44.9293,44.9293,44.904,44.9293,19864.0
2017-05-16 12:35:00,53.1,53.13,53.1,53.13,4101.0,44.9293,44.9547,44.9293,44.9547,4101.0
2017-05-16 12:40:00,53.13,53.13,53.1,53.11,14036.0,44.9547,44.9547,44.9293,44.9378,14036.0
2017-05-16 12:45:00,53.12,53.14,53.11,53.14,12383.0,44.9463,44.9632,44.9378,44.9632,12383.0
2017-05-16 12:50:00,53.14,53.16,53.14,53.15,9647.0,44.9632,44.9801,44.9632,44.9716,9647.0
2017-05-16 12:55:00,53.15,53.15,53.12,53.13,111063.0,44.9716,44.9716,44.9463,44.9547,111063.0
2017-05-16 13:00:00,53.13,53.14,53.1,53.11,16850.0,44.9547,44.9632,44.9293,44.9378,16850.0
2017-05-16 13:05:00,53.12,53.12,53.1,53.12,13491.0,44.9463,44.9463,44.9293,44.9463,13491.0
2017-05-16 13:10:00,53.12,53.14,53.11,53.13,13689.0,44.9463,44.9632,44.9378,44.9547,13689.0
2017-05-16 13:15:00,53.13,53.15,53.12,53.15,12270.0,44.9547,44.9716,44.9463,44.9716,12270.0
2017-05-16 13:20:00,53.15,53.16,53.14,53.15,15410.0,44.9716,44.9801,44.9632,44.9716,15410.0
2017-05-16 13:25:00,53.16,53.16,53.13,53.13,19559.0,44.9801,44.9801,44.9547,44.9547,19559.0
2017-05-16 13:30:00,53.14,53.14,53.12,53.12,19143.0,44.9632,44.9632,44.9463,44.9463,19143.0
2017-05-16 13:35:00,53.11,53.12,53.11,53.11,4409.0,44.9378,44.9463,44.9378,44.9378,4409.0
2017-05-16 13:40:00,53.11,53.13,53.1,53.12,15546.0,44.9378,44.9547,44.9293,44.9463,15546.0
2017-05-16 13:45:00,53.12,53.14,53.12,53.13,12205.0,44.9463,44.9632,44.9463,44.9547,12205.0
2017-05-16 13:50:00,53.13,53.14,53.12,53.14,4500.0,44.9547,44.9632,44.9463,44.9632,4500.0
2017-05-16 13:55:00,53.13,53.14,53.11,53.11,13632.0,44.9547,44.9632,44.9378,44.9378,13632.0
2017-05-16 14:00:00,53.12,53.13,53.11,53.12,7276.0,44.9463,44.9547,44.9378,44.9463,7276.0
2017-05-16 14:05:00,53.13,53.13,53.11,53.12,11720.0,44.9547,44.9547,44.9378,44.9463,11720.0
2017-05-16 14:10:00,53.12,53.13,53.11,53.13,7991.0,44.9463,44.9547,44.9378,44.9547,7991.0
2017-05-16 14:15:00,53.13,53.13,53.11,53.13,14336.0,44.9547,44.9547,44.9378,44.9547,14336.0
2017-05-16 14:20:00,53.13,53.13,53.11,53.11,15618.0,44.9547,44.9547,44.9378,44.9378,15618.0
2017-05-16 14:25:00,53.11,53.11,53.08,53.09,25608.0,44.9378,44.9378,44.9124,44.9209,25608.0
2017-05-16 14:30:00,53.1,53.13,53.1,53.13,19037.0,44.9293,44.9547,44.9293,44.9547,19037.0
2017-05-16 14:35:00,53.13,53.13,53.11,53.12,12256.0,44.9547,44.9547,44.9378,44.9463,12256.0
2017-05-16 14:40:00,53.13,53.13,53.11,53.11,19559.0,44.9547,44.9547,44.9378,44.9378,19559.0
2017-05-16 14:45:00,53.12,53.13,53.11,53.12,17989.0,44.9463,44.9547,44.9378,44.9463,17989.0
2017-05-16 14:50:00,53.11,53.13,53.11,53.12,31784.0,44.9378,44.9547,44.9378,44.9463,31784.0
2017-05-16 14:55:00,53.11,53.11,53.1,53.1,10747.0,44.9378,44.9378,44.9293,44.9293,10747.0
2017-05-16 15:00:00,53.1,53.13,53.1,53.12,19300.0,44.9293,44.9547,44.9293,44.9463,19300.0
2017-05-16 15:05:00,53.12,53.13,53.12,53.12,6941.0,44.9463,44.9547,44.9463,44.9463,6941.0
2017-05-16 15:10:00,53.12,53.15,53.11,53.15,25437.0,44.9463,44.9716,44.9378,44.9716,25437.0
2017-05-16 15:15:00,53.15,53.15,53.12,53.13,10387.0,44.9716,44.9716,44.9463,44.9547,10387.0
2017-05-16 15:20:00,53.12,53.15,53.12,53.13,45707.0,44.9463,44.9716,44.9463,44.9547,45707.0
2017-05-16 15:25:00,53.13,53.14,53.12,53.12,54422.0,44.9547,44.9632,44.9463,44.9463,54422.0
2017-05-16 15:30:00,53.12,53.13,53.11,53.12,45496.0,44.9463,44.9547,44.9378,44.9463,45496.0
2017-05-16 15:35:00,53.11,53.14,53.11,53.14,60026.0,44.9378,44.9632,44.9378,44.9632,60026.0
2017-05-16 15:40:00,53.14,53.15,53.13,53.14,44920.0,44.9632,44.9716,44.9547,44.9632,44920.0
2017-05-16 15:45:00,53.14,53.14,53.1,53.1,55278.0,44.9632,44.9632,44.9293,44.9293,55278.0
2017-05-16 15:50:00,53.1,53.11,53.1,53.11,70859.0,44.9293,44.9378,44.9293,44.9378,70859.0
2017-05-16 15:55:00,53.1,53.11,53.08,53.09,272144.0,44.9293,44.9378,44.9124,44.9209,272144.0
2017-05-17 09:30:00,52.71,52.75,52.65,52.72,153624.0,44.5994,44.6332,44.5486,44.6078,153624.0
2017-05-17 09:35:00,52.72,52.73,52.57,52.63,160708.0,44.6078,44.6163,44.4809,44.5317,160708.0
2017-05-17 09:40:00,52.62,52.63,52.53,52.54,232160.0,44.5232,44.5317,44.447,44.4555,232160.0
2017-05-17 09:45:00,52.54,52.58,52.53,52.55,21660.0,44.4555,44.4894,44.447,44.464,21660.0
2017-05-17 09:50:00,52.55,52.6,52.55,52.57,34742.0,44.464,44.5063,44.464,44.4809,34742.0
2017-05-17 09:55:00,52.56,52.56,52.49,52.53,80250.0,44.4724,44.4724,44.4132,44.447,80250.0
2017-05-17 10:00:00,52.52,52.52,52.49,52.52,36529.0,44.4386,44.4386,44.4132,44.4386,36529.0
2017-05-17 10:05:00,52.51,52.54,52.46,52.52,61547.0,44.4301,44.4555,44.3878,44.4386,61547.0
2017-05-17 10:10:00,52.53,52.57,52.51,52.51,20600.0,44.447,44.4809,44.4301,44.4301,20600.0
2017-05-17 10:15:00,52.52,52.57,52.52,52.52,63078.0,44.4386,44.4809,44.4386,44.4386,63078.0
2017-05-17 10:20:00,52.53,52.53,52.44,52.44,67764.0,44.447,44.447,44.3709,44.3709,67764.0
2017-05-17 10:25:00,52.45,52.46,52.41,52.44,91199.0,44.3794,44.3878,44.3455,44.3709,91199.0
2017-05-17 10:30:00,52.44,52.52,52.43,52.5,62461.0,44.3709,44.4386,44.3624,44.4217,62461.0
2017-05-17 10:35:00,52.49,52.5,52.4,52.44,91550.0,44.4132,44.4217,44.3371,44.3709,91550.0
2017-05-17 10:40:00,52.45,52.52,52.44,52.52,100936.0,44.3794,44.4386,44.3709,44.4386,100936.0
2017-05-17 10:45:00,52.52,52.53,52.46,52.47,134628.0,44.4386,44.447,44.3878,44.3963,134628.0
2017-05-17 10:50:00,52.47,52.47,52.38,52.39,80029.0,44.3963,44.3963,44.3201,44.3286,80029.0
2017-05-17 10:55:00,52.39,52.41,52.34,52.37,99815.0,44.3286,44.3455,44.2863,44.3117,99815.0
2017-05-17 11:00:00,52.38,52.41,52.37,52.38,78298.0,44.3201,44.3455,44.3117,44.3201,78298.0
2017-05-17 11:05:00,52.38,52.43,52.37,52.39,79075.0,44.3201,44.3624,44.3117,44.3286,79075.0
2017-05-17 11:10:00,52.39,52.45,52.37,52.45,92596.0,44.3286,44.3794,44.3117,44.3794,92596.0
2017-05-17 11:15:00,52.45,52.49,52.44,52.47,79489.0,44.3794,44.4132,44.3709,44.3963,79489.0
2017-05-17 11:20:00,52.47,52.47,52.41,52.41,52384.0,44.3963,44.3963,44.3455,44.3455,52384.0
2017-05-17 11:25:00,52.41,52.43,52.39,52.41,60522.0,44.3455,44.3624,44.3286,44.3455,60522.0
2017-05-17 11:30:00,52.41,52.42,52.38,52.4,57800.0,44.3455,44.354,44.3201,44.3371,57800.0
2017-05-17 11:35:00,52.4,52.41,52.38,52.4,59314.0,44.3371,44.3455,44.3201,44.3371,59314.0
2017-05-17 11:40:00,52.39,52.43,52.38,52.42,42770.0,44.3286,44.3624,44.3201,44.354,42770.0
2017-05-17 11:45:00,52.42,52.43,52.4,52.41,66617.0,44.354,44.3624,44.3371,44.3455,66617.0
2017-05-17 11:50:00,52.42,52.43,52.38,52.38,42811.0,44.354,44.3624,44.3201,44.3201,42811.0
2017-05-17 11:55:00,52.38,52.43,52.35,52.4,222030.0,44.3201,44.3624,44.2947,44.3371,222030.0
2017-05-17 12:00:00,52.4,52.41,52.38,52.41,16057.0,44.3371,44.3455,44.3201,44.3455,16057.0
2017-05-17 12:05:00,52.4,52.44,52.38,52.44,27004.0,44.3371,44.3709,44.3201,44.3709,27004.0
2017-05-17 12:10:00,52.43,52.45,52.42,52.45,8798.0,44.3624,44.3794,44.354,44.3794,8798.0
2017-05-17 12:15:00,52.45,52.45,52.42,52.43,13479.0,44.3794,44.3794,44.354,44.3624,13479.0
2017-05-17 12:20:00,52.42,52.44,52.4,52.42,12888.0,44.354,44.3709,44.3371,44.354,12888.0
2017-05-17 12:25:00,52.41,52.42,52.39,52.4,17927.0,44.3455,44.354,44.3286,44.3371,17927.0
2017-05-17 12:30:00,52.39,52.41,52.39,52.4,16198.0,44.3286,44.3455,44.3286,44.3371,16198.0
2017-05-17 12:35:00,52.41,52.46,52.41,52.46,55400.0,44.3455,44.3878,44.3455,44.3878,55400.0
2017-05-17 12:40:00,52.46,52.47,52.43,52.46,58488.0,44.3878,44.3963,44.3624,44.3878,58488.0
2017-05-17 12:45:00,52.46,52.46,52.44,52.46,34637.0,44.3878,44.3878,44.3709,44.3878,34637.0
2017-05-17 12:50:00,52.46,52.48,52.45,52.48,29263.0,44.3878,44.4047,44.3794,44.4047,29263.0
2017-05-17 12:55:00,52.48,52.52,52.47,52.52,25120.0,44.4047,44.4386,44.3963,44.4386,25120.0
2017-05-17 13:00:00,52.52,52.52,52.47,52.48,26576.0,44.4386,44.4386,44.3963,44.4047,26576.0
2017-05-17 13:05:00,52.47,52.5,52.46,52.5,14432.0,44.3963,44.4217,44.3878,44.4217,14432.0
2017-05-17 13:10:00,52.49,52.49,52.44,52.46,34083.0,44.4132,44.4132,44.3709,44.3878,34083.0
2017-05-17 13:15:00,52.47,52.47,52.44,52.44,21275.0,44.3963,44.3963,44.3709,44.3709,21275.0
2017-05-17 13:20:00,52.44,52.44,52.42,52.44,8657.0,44.3709,44.3709,44.354,44.3709,8657.0
2017-05-17 13:25:00,52.44,52.45,52.41,52.44,108050.0,44.3709,44.3794,44.3455,44.3709,108050.0
2017-05-17 13:30:00,52.43,52.45,52.41,52.44,24874.0,44.3624,44.3794,44.3455,44.3709,24874.0
2017-05-17 13:35:00,52.45,52.45,52.39,52.4,18145.0,44.3794,44.3794,44.3286,44.3371,18145.0
2017-05-17 13:40:00,52.4,52.4,52.35,52.37,39397.0,44.3371,44.3371,44.2947,44.3117,39397.0
2017-05-17 13:45:00,52.36,52.36,52.31,52.32,203279.0,44.3032,44.3032,44.2609,44.2694,203279.0
2017-05-17 13:50:00,52.32,52.32,52.27,52.28,418673.0,44.2694,44.2694,44.2271,44.2355,418673.0
2017-05-17 13:55:00,52.28,52.29,52.22,52.26,158662.0,44.2355,44.244,44.1847,44.2186,158662.0
2017-05-17 14:00:00,52.25,52.3,52.25,52.3,272289.0,44.2101,44.2524,44.2101,44.2524,272289.0
2017-05-17 14:05:00,52.3,52.31,52.27,52.3,37688.0,44.2524,44.2609,44.2271,44.2524,37688.0
2017-05-17 14:10:00,52.3,52.3,52.24,52.26,56147.0,44.2524,44.2524,44.2017,44.2186,56147.0
2017-05-17 14:15:00,52.25,52.26,52.17,52.19,87705.0,44.2101,44.2186,44.1424,44.1594,87705.0
2017-05-17 14:20:00,52.2,52.21,52.14,52.18,104414.0,44.1678,44.1763,44.1171,44.1509,104414.0
2017-05-17 14:25:00,52.17,52.21,52.12,52.14,35898.0,44.1424,44.1763,44.1001,44.1171,35898.0
2017-05-17 14:30:00,52.14,52.2,52.14,52.19,120647.0,44.1171,44.1678,44.1171,44.1594,120647.0
2017-05-17 14:35:00,52.18,52.18,52.13,52.14,50609.0,44.1509,44.1509,44.1086,44.1171,50609.0
2017-05-17 14:40:00,52.15,52.16,52.09,52.1,22303.0,44.1255,44.134,44.0748,44.0832,22303.0
2017-05-17 14:45:00,52.1,52.11,52.04,52.05,43322.0,44.0832,44.0917,44.0324,44.0409,43322.0
2017-05-17 14:50:00,52.04,52.1,52.03,52.1,50929.0,44.0324,44.0832,44.024,44.0832,50929.0
2017-05-17 14:55:00,52.09,52.13,52.09,52.12,72117.0,44.0748,44.1086,44.0748,44.1001,72117.0
2017-05-17 15:00:00,52.12,52.12,52.08,52.11,38417.0,44.1001,44.1001,44.0663,44.0917,38417.0
2017-05-17 15:05:00,52.11,52.15,52.1,52.14,39954.0,44.0917,44.1255,44.0832,44.1171,39954.0
2017-05-17 15:10:00,52.14,52.15,52.09,52.13,102616.0,44.1171,44.1255,44.0748,44.1086,102616.0
2017-05-17 15:15:00,52.14,52.2,52.14,52.19,58590.0,44.1171,44.1678,44.1171,44.1594,58590.0
2017-05-17 15:20:00,52.19,52.21,52.16,52.17,67735.0,44.1594,44.1763,44.134,44.1424,67735.0
2017-05-17 15:25:00,52.16,52.18,52.13,52.13,70991.0,44.134,44.1509,44.1086,44.1086,70991.0
2017-05-17 15:30:00,52.14,52.2,52.13,52.18,129460.0,44.1171,44.1678,44.1086,44.1509,129460.0
2017-05-17 15:35:00,52.18,52.2,52.17,52.17,89305.0,44.1509,44.1678,44.1424,44.1424,89305.0
2017-05-17 15:40:00,52.17,52.18,52.04,52.05,166187.0,44.1424,44.1509,44.0324,44.0409,166187.0
2017-05-17 15:45:00,52.04,52.07,52.0,52.02,216138.0,44.0324,44.0578,43.9986,44.0155,216138.0
2017-05-17 15:50:00,52.02,52.04,51.98,52.0,339565.0,44.0155,44.0324,43.9817,43.9986,339565.0
2017-05-17 15:55:00,51.99,52.01,51.95,51.98,661264.0,43.9901,44.0071,43.9563,43.9817,661264.0
2017-05-18 09:30:00,51.83,51.83,51.35,51.59,277754.0,43.8548,43.8548,43.4486,43.6517,277754.0
2017-05-18 09:35:00,51.58,51.78,51.57,51.78,224704.0,43.6432,43.8125,43.6348,43.8125,224704.0
2017-05-18 09:40:00,51.78,51.78,51.68,51.73,313658.0,43.8125,43.8125,43.7278,43.7701,313658.0
2017-05-18 09:45:00,51.73,51.74,51.64,51.64,116880.0,43.7701,43.7786,43.694,43.694,116880.0
2017-05-18 09:50:00,51.65,51.66,51.56,51.63,54233.0,43.7025,43.7109,43.6263,43.6855,54233.0
2017-05-18 09:55:00,51.62,51.65,51.53,51.61,84793.0,43.6771,43.7025,43.6009,43.6686,84793.0
2017-05-18 10:00:00,51.62,51.77,51.62,51.73,91462.0,43.6771,43.804,43.6771,43.7701,91462.0
2017-05-18 10:05:00,51.73,51.73,51.67,51.7,80864.0,43.7701,43.7701,43.7194,43.7448,80864.0
2017-05-18 10:10:00,51.7,51.72,51.68,51.7,61540.0,43.7448,43.7617,43.7278,43.7448,61540.0
2017-05-18 10:15:00,51.7,51.76,51.69,51.76,55870.0,43.7448,43.7955,43.7363,43.7955,55870.0
2017-05-18 10:20:00,51.76,51.76,51.69,51.75,31974.0,43.7955,43.7955,43.7363,43.7871,31974.0
2017-05-18 10:25:00,51.76,51.89,51.75,51.89,60064.0,43.7955,43.9055,43.7871,43.9055,60064.0
2017-05-18 10:30:00,51.9,52.0,51.9,51.98,163175.0,43.914,43.9986,43.914,43.9817,163175.0
2017-05-18 10:35:00,51.98,52.04,51.98,51.98,110441.0,43.9817,44.0324,43.9817,43.9817,110441.0
2017-05-18 10:40:00,51.98,51.98,51.91,51.94,52112.0,43.9817,43.9817,43.9225,43.9478,52112.0
2017-05-18 10:45:00,51.93,51.95,51.91,51.91,26153.0,43.9394,43.9563,43.9225,43.9225,26153.0
2017-05-18 10:50:00,51.91,51.91,51.86,51.89,34104.0,43.9225,43.9225,43.8801,43.9055,34104.0
2017-05-18 10:55:00,51.9,51.91,51.87,51.88,30812.0,43.914,43.9225,43.8886,43.8971,30812.0
2017-05-18 11:00:00,51.87,51.95,51.87,51.94,167819.0,43.8886,43.9563,43.8886,43.9478,167819.0
2017-05-18 11:05:00,51.94,52.01,51.93,52.01,555783.0,43.9478,44.0071,43.9394,44.0071,555783.0
2017-05-18 11:10:00,52.0,52.0,51.96,52.0,191110.0,43.9986,43.9986,43.9648,43.9986,191110.0
2017-05-18 11:15:00,52.0,52.04,52.0,52.04,28550.0,43.9986,44.0324,43.9986,44.0324,28550.0
2017-05-18 11:20:00,52.03,52.09,52.01,52.08,46617.0,44.024,44.0748,44.0071,44.0663,46617.0
2017-05-18 11:25:00,52.08,52.12,52.07,52.11,35677.0,44.0663,44.1001,44.0578,44.0917,35677.0
2017-05-18 11:30:00,52.11,52.11,52.09,52.1,13922.0,44.0917,44.0917,44.0748,44.0832,13922.0
2017-05-18 11:35:00,52.09,52.09,52.03,52.04,39048.0,44.0748,44.0748,44.024,44.0324,39048.0
2017-05-18 11:40:00,52.04,52.07,52.02,52.02,48530.0,44.0324,44.0578,44.0155,44.0155,48530.0
2017-05-18 11:45:00,52.02,52.05,52.02,52.04,22064.0,44.0155,44.0409,44.0155,44.0324,22064.0
2017-05-18 11:50:00,52.04,52.05,51.99,51.99,17624.0,44.0324,44.0409,43.9901,43.9901,17624.0
2017-05-18 11:55:00,51.99,52.0,51.94,51.94,81482.0,43.9901,43.9986,43.9478,43.9478,81482.0
2017-05-18 12:00:00,51.95,51.99,51.92,51.92,60679.0,43.9563,43.9901,43.9309,43.9309,60679.0
2017-05-18 12:05:00,51.92,51.97,51.89,51.91,55302.0,43.9309,43.9732,43.9055,43.9225,55302.0
2017-05-18 12:10:00,51.91,51.93,51.89,51.9,106396.0,43.9225,43.9394,43.9055,43.914,106396.0
2017-05-18 12:15:00,51.9,51.91,51.87,51.88,36955.0,43.914,43.9225,43.8886,43.8971,36955.0
2017-05-18 12:20:00,51.88,51.92,51.87,51.91,33622.0,43.8971,43.9309,43.8886,43.9225,33622.0
2017-05-18 12:25:00,51.91,51.95,51.89,51.89,87994.0,43.9225,43.9563,43.9055,43.9055,87994.0
2017-05-18 12:30:00,51.9,51.94,51.89,51.9,117345.0,43.914,43.9478,43.9055,43.914,117345.0
2017-05-18 12:35:00,51.89,51.9,51.88,51.88,25727.0,43.9055,43.914,43.8971,43.8971,25727.0
2017-05-18 12:40:00,51.88,51.9,51.87,51.88,15105.0,43.8971,43.914,43.8886,43.8971,15105.0
2017-05-18 12:45:00,51.88,51.88,51.86,51.86,47992.0,43.8971,43.8971,43.8801,43.8801,47992.0
2017-05-18 12:50:00,51.86,51.87,51.82,51.84,22350.0,43.8801,43.8886,43.8463,43.8632,22350.0
2017-05-18 12:55:00,51.83,51.89,51.83,51.88,49290.0,43.8548,43.9055,43.8548,43.8971,49290.0
2017-05-18 13:00:00,51.89,51.9,51.84,51.84,28238.0,43.9055,43.914,43.8632,43.8632,28238.0
2017-05-18 13:05:00,51.85,51.85,51.8,51.82,31910.0,43.8717,43.8717,43.8294,43.8463,31910.0
2017-05-18 13:10:00,51.82,51.84,51.81,51.81,13680.0,43.8463,43.8632,43.8378,43.8378,13680.0
2017-05-18 13:15:00,51.82,51.86,51.8,51.85,83691.0,43.8463,43.8801,43.8294,43.8717,83691.0
2017-05-18 13:20:00,51.85,51.87,51.85,51.86,40792.0,43.8717,43.8886,43.8717,43.8801,40792.0
2017-05-18 13:25:00,51.85,51.86,51.81,51.82,30105.0,43.8717,43.8801,43.8378,43.8463,30105.0
2017-05-18 13:30:00,51.82,51.84,51.8,51.83,42473.0,43.8463,43.8632,43.8294,43.8548,42473.0
2017-05-18 13:35:00,51.82,51.84,51.79,51.83,29289.0,43.8463,43.8632,43.8209,43.8548,29289.0
2017-05-18 13:40:00,51.84,51.86,51.83,51.86,31773.0,43.8632,43.8801,43.8548,43.8801,31773.0
2017-05-18 13:45:00,51.86,51.87,51.81,51.82,17524.0,43.8801,43.8886,43.8378,43.8463,17524.0
2017-05-18 13:50:00,51.81,51.92,51.81,51.92,46862.0,43.8378,43.9309,43.8378,43.9309,46862.0
2017-05-18 13:55:00,51.92,51.98,51.92,51.92,49234.0,43.9309,43.9817,43.9309,43.9309,49234.0
2017-05-18 14:00:00,51.93,52.04,51.92,52.01,119100.0,43.9394,44.0324,43.9309,44.0071,119100.0
2017-05-18 14:05:00,52.02,52.06,51.98,52.06,27946.0,44.0155,44.0494,43.9817,44.0494,27946.0
2017-05-18 14:10:00,52.06,52.09,52.02,52.06,63188.0,44.0494,44.0748,44.0155,44.0494,63188.0
2017-05-18 14:15:00,52.06,52.06,52.01,52.03,32058.0,44.0494,44.0494,44.0071,44.024,32058.0
2017-05-18 14:20:00,52.03,52.08,52.03,52.05,34541.0,44.024,44.0663,44.024,44.0409,34541.0
2017-05-18 14:25:00,52.05,52.07,52.02,52.03,21248.0,44.0409,44.0578,44.0155,44.024,21248.0
2017-05-18 14:30:00,52.03,52.12,52.02,52.11,38422.0,44.024,44.1001,44.0155,44.0917,38422.0
2017-05-18 14:35:00,52.11,52.11,52.06,52.07,24175.0,44.0917,44.0917,44.0494,44.0578,24175.0
2017-05-18 14:40:00,52.07,52.08,52.06,52.06,35956.0,44.0578,44.0663,44.0494,44.0494,35956.0
2017-05-18 14:45:00,52.06,52.07,52.03,52.07,100803.0,44.0494,44.0578,44.024,44.0578,100803.0
2017-05-18 14:50:00,52.07,52.08,52.01,52.02,96488.0,44.0578,44.0663,44.0071,44.0155,96488.0
2017-05-18 14:55:00,52.01,52.03,51.99,52.01,39399.0,44.0071,44.024,43.9901,44.0071,39399.0
2017-05-18 15:00:00,52.01,52.03,52.0,52.02,31095.0,44.0071,44.024,43.9986,44.0155,31095.0
2017-05-18 15:05:00,52.02,52.04,51.98,52.04,55943.0,44.0155,44.0324,43.9817,44.0324,55943.0
2017-05-18 15:10:00,52.04,52.07,52.02,52.03,85550.0,44.0324,44.0578,44.0155,44.024,85550.0
2017-05-18 15:15:00,52.03,52.05,52.0,52.0,81360.0,44.024,44.0409,43.9986,43.9986,81360.0
2017-05-18 15:20:00,52.0,52.03,51.98,52.01,46047.0,43.9986,44.024,43.9817,44.0071,46047.0
2017-05-18 15:25:00,52.01,52.02,51.98,52.01,57592.0,44.0071,44.0155,43.9817,44.0071,57592.0
2017-05-18 15:30:00,52.01,52.02,51.97,52.0,84610.0,44.0071,44.0155,43.9732,43.9986,84610.0
2017-05-18 15:35:00,51.99,52.05,51.98,52.04,103658.0,43.9901,44.0409,43.9817,44.0324,103658.0
2017-05-18 15:40:00,52.04,52.04,51.98,52.01,70049.0,44.0324,44.0324,43.9817,44.0071,70049.0
2017-05-18 15:45:00,52.01,52.1,52.0,52.09,128319.0,44.0071,44.0832,43.9986,44.0748,128319.0
2017-05-18 15:50:00,52.09,52.11,52.06,52.06,181359.0,44.0748,44.0917,44.0494,44.0494,181359.0
2017-05-18 15:55:00,52.07,52.07,51.95,51.96,409261.0,44.0578,44.0578,43.9563,43.9648,409261.0
2017-05-19 09:30:00,52.09,52.15,52.08,52.14,98450.0,44.0748,44.1255,44.0663,44.1171,98450.0
2017-05-19 09:35:00,52.14,52.25,52.1,52.23,186012.0,44.1171,44.2101,44.0832,44.1932,186012.0
2017-05-19 09:40:00,52.24,52.35,52.23,52.28,83995.0,44.2017,44.2947,44.1932,44.2355,83995.0
2017-05-19 09:45:00,52.29,52.32,52.26,52.27,71811.0,44.244,44.2694,44.2186,44.2271,71811.0
2017-05-19 09:50:00,52.27,52.33,52.26,52.29,95144.0,44.2271,44.2778,44.2186,44.244,95144.0
2017-05-19 09:55:00,52.29,52.34,52.29,52.34,24345.0,44.244,44.2863,44.244,44.2863,24345.0
2017-05-19 10:00:00,52.35,52.41,52.34,52.39,15454.0,44.2947,44.3455,44.2863,44.3286,15454.0
2017-05-19 10:05:00,52.4,52.44,52.39,52.44,39426.0,44.3371,44.3709,44.3286,44.3709,39426.0
2017-05-19 10:10:00,52.44,52.51,52.44,52.51,58496.0,44.3709,44.4301,44.3709,44.4301,58496.0
2017-05-19 10:15:00,52.51,52.55,52.5,52.55,90970.0,44.4301,44.464,44.4217,44.464,90970.0
2017-05-19 10:20:00,52.55,52.58,52.53,52.57,56798.0,44.464,44.4894,44.447,44.4809,56798.0
2017-05-19 10:25:00,52.57,52.66,52.56,52.61,72088.0,44.4809,44.557,44.4724,44.5147,72088.0
2017-05-19 10:30:00,52.61,52.61,52.56,52.57,22591.0,44.5147,44.5147,44.4724,44.4809,22591.0
2017-05-19 10:35:00,52.57,52.6,52.56,52.59,25141.0,44.4809,44.5063,44.4724,44.4978,25141.0
2017-05-19 10:40:00,52.6,52.6,52.52,52.52,37345.0,44.5063,44.5063,44.4386,44.4386,37345.0
2017-05-19 10:45:00,52.53,52.6,52.53,52.58,42437.0,44.447,44.5063,44.447,44.4894,42437.0
2017-05-19 10:50:00,52.59,52.61,52.55,52.55,26717.0,44.4978,44.5147,44.464,44.464,26717.0
2017-05-19 10:55:00,52.56,52.57,52.51,52.51,15000.0,44.4724,44.4809,44.4301,44.4301,15000.0
2017-05-19 11:00:00,52.51,52.52,52.45,52.5,156109.0,44.4301,44.4386,44.3794,44.4217,156109.0
2017-05-19 11:05:00,52.5,52.54,52.49,52.52,21362.0,44.4217,44.4555,44.4132,44.4386,21362.0
2017-05-19 11:10:00,52.52,52.57,52.5,52.55,55134.0,44.4386,44.4809,44.4217,44.464,55134.0
2017-05-19 11:15:00,52.54,52.56,52.51,52.52,14260.0,44.4555,44.4724,44.4301,44.4386,14260.0
2017-05-19 11:20:00,52.52,52.55,52.51,52.53,36336.0,44.4386,44.464,44.4301,44.447,36336.0
2017-05-19 11:25:00,52.53,52.53,52.51,52.52,15475.0,44.447,44.447,44.4301,44.4386,15475.0
2017-05-19 11:30:00,52.51,52.51,52.45,52.5,42325.0,44.4301,44.4301,44.3794,44.4217,42325.0
2017-05-19 11:35:00,52.5,52.5,52.49,52.5,18158.0,44.4217,44.4217,44.4132,44.4217,18158.0
2017-05-19 11:40:00,52.49,52.51,52.47,52.49,15456.0,44.4132,44.4301,44.3963,44.4132,15456.0
2017-05-19 11:45:00,52.49,52.51,52.47,52.51,9837.0,44.4132,44.4301,44.3963,44.4301,9837.0
2017-05-19 11:50:00,52.51,52.56,52.5,52.56,21426.0,44.4301,44.4724,44.4217,44.4724,21426.0
2017-05-19 11:55:00,52.56,52.57,52.53,52.54,68682.0,44.4724,44.4809,44.447,44.4555,68682.0
2017-05-19 12:00:00,52.55,52.59,52.55,52.58,17038.0,44.464,44.4978,44.464,44.4894,17038.0
2017-05-19 12:05:00,52.58,52.6,52.57,52.59,24220.0,44.4894,44.5063,44.4809,44.4978,24220.0
2017-05-19 12:10:00,52.58,52.58,52.56,52.58,20441.0,44.4894,44.4894,44.4724,44.4894,20441.0
2017-05-19 12:15:00,52.59,52.59,52.53,52.54,6466.0,44.4978,44.4978,44.447,44.4555,6466.0
2017-05-19 12:20:00,52.54,52.55,52.53,52.55,20076.0,44.4555,44.464,44.447,44.464,20076.0
2017-05-19 12:25:00,52.55,52.56,52.53,52.54,8920.0,44.464,44.4724,44.447,44.4555,8920.0
2017-05-19 12:30:00,52.54,52.57,52.53,52.56,26880.0,44.4555,44.4809,44.447,44.4724,26880.0
2017-05-19 12:35:00,52.56,52.56,52.53,52.54,18595.0,44.4724,44.4724,44.447,44.4555,18595.0
2017-05-19 12:40:00,52.54,52.54,52.51,52.52,148878.0,44.4555,44.4555,44.4301,44.4386,148878.0
2017-05-19 12:45:00,52.52,52.53,52.51,52.53,19678.0,44.4386,44.447,44.4301,44.447,19678.0
2017-05-19 12:50:00,52.53,52.54,52.51,52.53,25852.0,44.447,44.4555,44.4301,44.447,25852.0
2017-05-19 12:55:00,52.53,52.55,52.52,52.52,15768.0,44.447,44.464,44.4386,44.4386,15768.0
2017-05-19 13:00:00,52.52,52.52,52.49,52.5,21706.0,44.4386,44.4386,44.4132,44.4217,21706.0
2017-05-19 13:05:00,52.5,52.5,52.46,52.48,42621.0,44.4217,44.4217,44.3878,44.4047,42621.0
2017-05-19 13:10:00,52.49,52.49,52.48,52.48,9856.0,44.4132,44.4132,44.4047,44.4047,9856.0
2017-05-19 13:15:00,52.49,52.5,52.48,52.48,7300.0,44.4132,44.4217,44.4047,44.4047,7300.0
2017-05-19 13:20:00,52.48,52.52,52.48,52.51,7219.0,44.4047,44.4386,44.4047,44.4301,7219.0
2017-05-19 13:25:00,52.51,52.51,52.49,52.49,8538.0,44.4301,44.4301,44.4132,44.4132,8538.0
2017-05-19 13:30:00,52.49,52.5,52.45,52.47,25949.0,44.4132,44.4217,44.3794,44.3963,25949.0
2017-05-19 13:35:00,52.47,52.48,52.46,52.48,14664.0,44.3963,44.4047,44.3878,44.4047,14664.0
2017-05-19 13:40:00,52.47,52.48,52.46,52.48,13785.0,44.3963,44.4047,44.3878,44.4047,13785.0
2017-05-19 13:45:00,52.48,52.51,52.48,52.51,44010.0,44.4047,44.4301,44.4047,44.4301,44010.0
2017-05-19 13:50:00,52.52,52.56,52.51,52.55,16329.0,44.4386,44.4724,44.4301,44.464,16329.0
2017-05-19 13:55:00,52.55,52.57,52.55,52.56,7932.0,44.464,44.4809,44.464,44.4724,7932.0
2017-05-19 14:00:00,52.56,52.58,52.55,52.55,32840.0,44.4724,44.4894,44.464,44.464,32840.0
2017-05-19 14:05:00,52.55,52.56,52.53,52.55,19745.0,44.464,44.4724,44.447,44.464,19745.0
2017-05-19 14:10:00,52.55,52.57,52.54,52.56,15091.0,44.464,44.4809,44.4555,44.4724,15091.0
2017-05-19 14:15:00,52.56,52.58,52.56,52.57,10623.0,44.4724,44.4894,44.4724,44.4809,10623.0
2017-05-19 14:20:00,52.57,52.58,52.55,52.56,17644.0,44.4809,44.4894,44.464,44.4724,17644.0
2017-05-19 14:25:00,52.56,52.58,52.55,52.58,22531.0,44.4724,44.4894,44.464,44.4894,22531.0
2017-05-19 14:30:00,52.58,52.6,52.57,52.59,34641.0,44.4894,44.5063,44.4809,44.4978,34641.0
2017-05-19 14:35:00,52.59,52.59,52.57,52.59,25090.0,44.4978,44.4978,44.4809,44.4978,25090.0
2017-05-19 14:40:00,52.59,52.62,52.59,52.6,88496.0,44.4978,44.5232,44.4978,44.5063,88496.0
2017-05-19 14:45:00,52.6,52.62,52.57,52.58,58933.0,44.5063,44.5232,44.4809,44.4894,58933.0
2017-05-19 14:50:00,52.58,52.6,52.57,52.58,57147.0,44.4894,44.5063,44.4809,44.4894,57147.0
2017-05-19 14:55:00,52.58,52.58,52.56,52.57,32586.0,44.4894,44.4894,44.4724,44.4809,32586.0
2017-05-19 15:00:00,52.57,52.57,52.53,52.54,61948.0,44.4809,44.4809,44.447,44.4555,61948.0
2017-05-19 15:05:00,52.53,52.54,52.39,52.4,121075.0,44.447,44.4555,44.3286,44.3371,121075.0
2017-05-19 15:10:00,52.4,52.45,52.38,52.4,156914.0,44.3371,44.3794,44.3201,44.3371,156914.0
2017-05-19 15:15:00,52.4,52.45,52.39,52.39,51863.0,44.3371,44.3794,44.3286,44.3286,51863.0
2017-05-19 15:20:00,52.39,52.42,52.38,52.41,94354.0,44.3286,44.354,44.3201,44.3455,94354.0
2017-05-19 15:25:00,52.41,52.43,52.38,52.38,66170.0,44.3455,44.3624,44.3201,44.3201,66170.0
2017-05-19 15:30:00,52.38,52.38,52.33,52.33,176472.0,44.3201,44.3201,44.2778,44.2778,176472.0
2017-05-19 15:35:00,52.33,52.43,52.33,52.42,133313.0,44.2778,44.3624,44.2778,44.354,133313.0
2017-05-19 15:40:00,52.43,52.45,52.4,52.41,58498.0,44.3624,44.3794,44.3371,44.3455,58498.0
2017-05-19 15:45:00,52.4,52.41,52.36,52.39,120265.0,44.3371,44.3455,44.3032,44.3286,120265.0
2017-05-19 15:50:00,52.39,52.43,52.39,52.4,468160.0,44.3286,44.3624,44.3286,44.3371,468160.0
2017-05-19 15:55:00,52.4,52.45,52.38,52.43,467798.0,44.3371,44.3794,44.3201,44.3624,467798.0
2017-05-22 09:30:00,52.62,52.75,52.61,52.67,107804.0,44.5232,44.6332,44.5147,44.5655,107804.0
2017-05-22 09:35:00,52.67,52.72,52.65,52.7,70588.0,44.5655,44.6078,44.5486,44.5909,70588.0
2017-05-22 09:40:00,52.69,52.7,52.59,52.64,40993.0,44.5824,44.5909,44.4978,44.5401,40993.0
2017-05-22 09:45:00,52.64,52.65,52.55,52.55,21414.0,44.5401,44.5486,44.464,44.464,21414.0
2017-05-22 09:50:00,52.55,52.58,52.43,52.45,83728.0,44.464,44.4894,44.3624,44.3794,83728.0
2017-05-22 09:55:00,52.45,52.47,52.44,52.47,29626.0,44.3794,44.3963,44.3709,44.3963,29626.0
2017-05-22 10:00:00,52.47,52.54,52.44,52.53,49553.0,44.3963,44.4555,44.3709,44.447,49553.0
2017-05-22 10:05:00,52.53,52.54,52.5,52.51,31223.0,44.447,44.4555,44.4217,44.4301,31223.0
2017-05-22 10:10:00,52.51,52.51,52.42,52.44,54790.0,44.4301,44.4301,44.354,44.3709,54790.0
2017-05-22 10:15:00,52.45,52.46,52.43,52.44,25951.0,44.3794,44.3878,44.3624,44.3709,25951.0
2017-05-22 10:20:00,52.44,52.46,52.43,52.44,33906.0,44.3709,44.3878,44.3624,44.3709,33906.0
2017-05-22 10:25:00,52.44,52.5,52.43,52.5,32143.0,44.3709,44.4217,44.3624,44.4217,32143.0
2017-05-22 10:30:00,52.5,52.51,52.43,52.44,44502.0,44.4217,44.4301,44.3624,44.3709,44502.0
2017-05-22 10:35:00,52.44,52.46,52.38,52.41,43537.0,44.3709,44.3878,44.3201,44.3455,43537.0
2017-05-22 10:40:00,52.41,52.42,52.39,52.4,15063.0,44.3455,44.354,44.3286,44.3371,15063.0
2017-05-22 10:45:00,52.4,52.44,52.34,52.35,40265.0,44.3371,44.3709,44.2863,44.2947,40265.0
2017-05-22 10:50:00,52.36,52.4,52.35,52.39,31799.0,44.3032,44.3371,44.2947,44.3286,31799.0
2017-05-22 10:55:00,52.39,52.39,52.37,52.38,12869.0,44.3286,44.3286,44.3117,44.3201,12869.0
2017-05-22 11:00:00,52.38,52.43,52.38,52.41,26359.0,44.3201,44.3624,44.3201,44.3455,26359.0
2017-05-22 11:05:00,52.42,52.46,52.4,52.45,43695.0,44.354,44.3878,44.3371,44.3794,43695.0
2017-05-22 11:10:00,52.46,52.46,52.43,52.45,10211.0,44.3878,44.3878,44.3624,44.3794,10211.0
2017-05-22 11:15:00,52.45,52.46,52.43,52.46,11778.0,44.3794,44.3878,44.3624,44.3878,11778.0
2017-05-22 11:20:00,52.46,52.47,52.43,52.46,35697.0,44.3878,44.3963,44.3624,44.3878,35697.0
2017-05-22 11:25:00,52.46,52.47,52.44,52.44,33130.0,44.3878,44.3963,44.3709,44.3709,33130.0
2017-05-22 11:30:00,52.45,52.48,52.44,52.45,20326.0,44.3794,44.4047,44.3709,44.3794,20326.0
2017-05-22 11:35:00,52.46,52.46,52.42,52.43,18742.0,44.3878,44.3878,44.354,44.3624,18742.0
2017-05-22 11:40:00,52.44,52.45,52.44,52.44,19985.0,44.3709,44.3794,44.3709,44.3709,19985.0
2017-05-22 11:45:00,52.44,52.47,52.42,52.44,19889.0,44.3709,44.3963,44.354,44.3709,19889.0
2017-05-22 11:50:00,52.44,52.45,52.43,52.44,18300.0,44.3709,44.3794,44.3624,44.3709,18300.0
2017-05-22 11:55:00,52.43,52.48,52.43,52.48,65142.0,44.3624,44.4047,44.3624,44.4047,65142.0
2017-05-22 12:00:00,52.48,52.51,52.46,52.48,24146.0,44.4047,44.4301,44.3878,44.4047,24146.0
2017-05-22 12:05:00,52.48,52.49,52.46,52.48,40250.0,44.4047,44.4132,44.3878,44.4047,40250.0
2017-05-22 12:10:00,52.48,52.52,52.47,52.5,62158.0,44.4047,44.4386,44.3963,44.4217,62158.0
2017-05-22 12:15:00,52.51,52.54,52.49,52.49,40617.0,44.4301,44.4555,44.4132,44.4132,40617.0
2017-05-22 12:20:00,52.48,52.5,52.48,52.49,14906.0,44.4047,44.4217,44.4047,44.4132,14906.0
2017-05-22 12:25:00,52.48,52.5,52.48,52.5,18772.0,44.4047,44.4217,44.4047,44.4217,18772.0
2017-05-22 12:30:00,52.5,52.5,52.47,52.49,14175.0,44.4217,44.4217,44.3963,44.4132,14175.0
2017-05-22 12:35:00,52.49,52.5,52.48,52.5,18673.0,44.4132,44.4217,44.4047,44.4217,18673.0
2017-05-22 12:40:00,52.49,52.51,52.48,52.49,57415.0,44.4132,44.4301,44.4047,44.4132,57415.0
2017-05-22 12:45:00,52.48,52.51,52.48,52.49,34048.0,44.4047,44.4301,44.4047,44.4132,34048.0
2017-05-22 12:50:00,52.5,52.5,52.47,52.47,7522.0,44.4217,44.4217,44.3963,44.3963,7522.0
2017-05-22 12:55:00,52.47,52.48,52.46,52.46,14973.0,44.3963,44.4047,44.3878,44.3878,14973.0
2017-05-22 13:00:00,52.46,52.47,52.46,52.46,6034.0,44.3878,44.3963,44.3878,44.3878,6034.0
2017-05-22 13:05:00,52.47,52.5,52.47,52.5,6500.0,44.3963,44.4217,44.3963,44.4217,6500.0
2017-05-22 13:10:00,52.5,52.51,52.49,52.5,9381.0,44.4217,44.4301,44.4132,44.4217,9381.0
2017-05-22 13:15:00,52.5,52.5,52.48,52.48,156667.0,44.4217,44.4217,44.4047,44.4047,156667.0
2017-05-22 13:20:00,52.49,52.53,52.49,52.53,27625.0,44.4132,44.447,44.4132,44.447,27625.0
2017-05-22 13:25:00,52.52,52.52,52.5,52.51,14990.0,44.4386,44.4386,44.4217,44.4301,14990.0
2017-05-22 13:30:00,52.51,52.52,52.48,52.49,15010.0,44.4301,44.4386,44.4047,44.4132,15010.0
2017-05-22 13:35:00,52.49,52.5,52.48,52.49,8363.0,44.4132,44.4217,44.4047,44.4132,8363.0
2017-05-22 13:40:00,52.49,52.5,52.49,52.5,3920.0,44.4132,44.4217,44.4132,44.4217,3920.0
2017-05-22 13:45:00,52.5,52.5,52.46,52.46,12284.0,44.4217,44.4217,44.3878,44.3878,12284.0
2017-05-22 13:50:00,52.47,52.49,52.46,52.47,21092.0,44.3963,44.4132,44.3878,44.3963,21092.0
2017-05-22 13:55:00,52.47,52.47,52.45,52.45,6762.0,44.3963,44.3963,44.3794,44.3794,6762.0
2017-05-22 14:00:00,52.45,52.46,52.44,52.45,4646.0,44.3794,44.3878,44.3709,44.3794,4646.0
2017-05-22 14:05:00,52.46,52.47,52.45,52.46,47082.0,44.3878,44.3963,44.3794,44.3878,47082.0
2017-05-22 14:10:00,52.46,52.47,52.45,52.47,18562.0,44.3878,44.3963,44.3794,44.3963,18562.0
2017-05-22 14:15:00,52.47,52.49,52.46,52.49,7026.0,44.3963,44.4132,44.3878,44.4132,7026.0
2017-05-22 14:20:00,52.48,52.5,52.47,52.47,11794.0,44.4047,44.4217,44.3963,44.3963,11794.0
2017-05-22 14:25:00,52.47,52.5,52.47,52.5,14529.0,44.3963,44.4217,44.3963,44.4217,14529.0
2017-05-22 14:30:00,52.49,52.51,52.49,52.5,17004.0,44.4132,44.4301,44.4132,44.4217,17004.0
2017-05-22 14:35:00,52.49,52.52,52.49,52.52,8184.0,44.4132,44.4386,44.4132,44.4386,8184.0
2017-05-22 14:40:00,52.52,52.55,52.51,52.54,42303.0,44.4386,44.464,44.4301,44.4555,42303.0
2017-05-22 14:45:00,52.53,52.57,52.53,52.57,12839.0,44.447,44.4809,44.447,44.4809,12839.0
2017-05-22 14:50:00,52.57,52.57,52.55,52.55,7091.0,44.4809,44.4809,44.464,44.464,7091.0
2017-05-22 14:55:00,52.55,52.55,52.49,52.51,18935.0,44.464,44.464,44.4132,44.4301,18935.0
2017-05-22 15:00:00,52.5,52.52,52.49,52.49,6746.0,44.4217,44.4386,44.4132,44.4132,6746.0
2017-05-22 15:05:00,52.5,52.52,52.49,52.5,37782.0,44.4217,44.4386,44.4132,44.4217,37782.0
2017-05-22 15:10:00,52.51,52.53,52.5,52.51,37296.0,44.4301,44.447,44.4217,44.4301,37296.0
2017-05-22 15:15:00,52.52,52.53,52.51,52.51,14613.0,44.4386,44.447,44.4301,44.4301,14613.0
2017-05-22 15:20:00,52.51,52.52,52.5,52.51,18807.0,44.4301,44.4386,44.4217,44.4301,18807.0
2017-05-22 15:25:00,52.52,52.52,52.48,52.5,24214.0,44.4386,44.4386,44.4047,44.4217,24214.0
2017-05-22 15:30:00,52.5,52.51,52.49,52.5,21589.0,44.4217,44.4301,44.4132,44.4217,21589.0
2017-05-22 15:35:00,52.5,52.52,52.49,52.5,38040.0,44.4217,44.4386,44.4132,44.4217,38040.0
2017-05-22 15:40:00,52.51,52.53,52.5,52.51,79429.0,44.4301,44.447,44.4217,44.4301,79429.0
2017-05-22 15:45:00,52.51,52.52,52.5,52.51,78828.0,44.4301,44.4386,44.4217,44.4301,78828.0
2017-05-22 15:50:00,52.51,52.52,52.49,52.5,88588.0,44.4301,44.4386,44.4132,44.4217,88588.0
2017-05-22 15:55:00,52.51,52.51,52.43,52.46,190421.0,44.4301,44.4301,44.3624,44.3878,190421.0
2017-05-23 09:30:00,52.61,52.67,52.48,52.61,175850.0,44.5147,44.5655,44.4047,44.5147,175850.0
2017-05-23 09:35:00,52.61,52.62,52.56,52.62,83139.0,44.5147,44.5232,44.4724,44.5232,83139.0
2017-05-23 09:40:00,52.61,52.63,52.55,52.58,86697.0,44.5147,44.5317,44.464,44.4894,86697.0
2017-05-23 09:45:00,52.58,52.6,52.55,52.55,74277.0,44.4894,44.5063,44.464,44.464,74277.0
2017-05-23 09:50:00,52.56,52.57,52.49,52.52,64708.0,44.4724,44.4809,44.4132,44.4386,64708.0
2017-05-23 09:55:00,52.53,52.53,52.48,52.52,72720.0,44.447,44.447,44.4047,44.4386,72720.0
2017-05-23 10:00:00,52.52,52.52,52.47,52.52,26351.0,44.4386,44.4386,44.3963,44.4386,26351.0
2017-05-23 10:05:00,52.51,52.54,52.47,52.53,27837.0,44.4301,44.4555,44.3963,44.447,27837.0
2017-05-23 10:10:00,52.54,52.54,52.48,52.48,31590.0,44.4555,44.4555,44.4047,44.4047,31590.0
2017-05-23 10:15:00,52.48,52.55,52.48,52.54,62366.0,44.4047,44.464,44.4047,44.4555,62366.0
2017-05-23 10:20:00,52.53,52.58,52.53,52.57,96642.0,44.447,44.4894,44.447,44.4809,96642.0
2017-05-23 10:25:00,52.57,52.58,52.56,52.57,24087.0,44.4809,44.4894,44.4724,44.4809,24087.0
2017-05-23 10:30:00,52.57,52.6,52.56,52.59,164861.0,44.4809,44.5063,44.4724,44.4978,164861.0
2017-05-23 10:35:00,52.59,52.6,52.58,52.59,70156.0,44.4978,44.5063,44.4894,44.4978,70156.0
2017-05-23 10:40:00,52.59,52.63,52.59,52.62,34088.0,44.4978,44.5317,44.4978,44.5232,34088.0
2017-05-23 10:45:00,52.62,52.64,52.61,52.63,18801.0,44.5232,44.5401,44.5147,44.5317,18801.0
2017-05-23 10:50:00,52.63,52.63,52.6,52.62,19301.0,44.5317,44.5317,44.5063,44.5232,19301.0
2017-05-23 10:55:00,52.63,52.64,52.61,52.63,19512.0,44.5317,44.5401,44.5147,44.5317,19512.0
2017-05-23 11:00:00,52.64,52.66,52.63,52.65,48825.0,44.5401,44.557,44.5317,44.5486,48825.0
2017-05-23 11:05:00,52.65,52.66,52.62,52.65,17997.0,44.5486,44.557,44.5232,44.5486,17997.0
2017-05-23 11:10:00,52.64,52.66,52.63,52.66,15024.0,44.5401,44.557,44.5317,44.557,15024.0
2017-05-23 11:15:00,52.66,52.72,52.66,52.72,23356.0,44.557,44.6078,44.557,44.6078,23356.0
2017-05-23 11:20:00,52.72,52.74,52.69,52.7,16219.0,44.6078,44.6247,44.5824,44.5909,16219.0
2017-05-23 11:25:00,52.7,52.73,52.69,52.72,25592.0,44.5909,44.6163,44.5824,44.6078,25592.0
2017-05-23 11:30:00,52.72,52.73,52.69,52.7,27879.0,44.6078,44.6163,44.5824,44.5909,27879.0
2017-05-23 11:35:00,52.7,52.73,52.7,52.72,24716.0,44.5909,44.6163,44.5909,44.6078,24716.0
2017-05-23 11:40:00,52.72,52.73,52.68,52.68,10678.0,44.6078,44.6163,44.574,44.574,10678.0
2017-05-23 11:45:00,52.68,52.69,52.65,52.66,11018.0,44.574,44.5824,44.5486,44.557,11018.0
2017-05-23 11:50:00,52.66,52.68,52.65,52.67,22505.0,44.557,44.574,44.5486,44.5655,22505.0
2017-05-23 11:55:00,52.67,52.67,52.64,52.66,17254.0,44.5655,44.5655,44.5401,44.557,17254.0
2017-05-23 12:00:00,52.65,52.67,52.65,52.65,16929.0,44.5486,44.5655,44.5486,44.5486,16929.0
2017-05-23 12:05:00,52.66,52.7,52.64,52.7,187229.0,44.557,44.5909,44.5401,44.5909,187229.0
2017-05-23 12:10:00,52.69,52.71,52.69,52.7,18239.0,44.5824,44.5994,44.5824,44.5909,18239.0
2017-05-23 12:15:00,52.71,52.71,52.69,52.7,29502.0,44.5994,44.5994,44.5824,44.5909,29502.0
2017-05-23 12:20:00,52.7,52.71,52.67,52.68,7794.0,44.5909,44.5994,44.5655,44.574,7794.0
2017-05-23 12:25:00,52.67,52.68,52.63,52.63,12026.0,44.5655,44.574,44.5317,44.5317,12026.0
2017-05-23 12:30:00,52.63,52.64,52.61,52.63,37661.0,44.5317,44.5401,44.5147,44.5317,37661.0
2017-05-23 12:35:00,52.64,52.65,52.63,52.65,7759.0,44.5401,44.5486,44.5317,44.5486,7759.0
2017-05-23 12:40:00,52.64,52.65,52.62,52.62,5246.0,44.5401,44.5486,44.5232,44.5232,5246.0
2017-05-23 12:45:00,52.62,52.63,52.59,52.62,19357.0,44.5232,44.5317,44.4978,44.5232,19357.0
2017-05-23 12:50:00,52.62,52.64,52.62,52.64,6317.0,44.5232,44.5401,44.5232,44.5401,6317.0
2017-05-23 12:55:00,52.64,52.65,52.62,52.62,10967.0,44.5401,44.5486,44.5232,44.5232,10967.0
2017-05-23 13:00:00,52.62,52.64,52.62,52.63,12511.0,44.5232,44.5401,44.5232,44.5317,12511.0
2017-05-23 13:05:00,52.63,52.64,52.62,52.64,8403.0,44.5317,44.5401,44.5232,44.5401,8403.0
2017-05-23 13:10:00,52.65,52.68,52.62,52.68,7374.0,44.5486,44.574,44.5232,44.574,7374.0
2017-05-23 13:15:00,52.68,52.7,52.66,52.67,129108.0,44.574,44.5909,44.557,44.5655,129108.0
2017-05-23 13:20:00,52.67,52.69,52.66,52.66,22370.0,44.5655,44.5824,44.557,44.557,22370.0
2017-05-23 13:25:00,52.66,52.66,52.63,52.64,8432.0,44.557,44.557,44.5317,44.5401,8432.0
2017-05-23 13:30:00,52.64,52.64,52.62,52.63,7083.0,44.5401,44.5401,44.5232,44.5317,7083.0
2017-05-23 13:35:00,52.63,52.66,52.63,52.64,14524.0,44.5317,44.557,44.5317,44.5401,14524.0
2017-05-23 13:40:00,52.64,52.65,52.62,52.63,16323.0,44.5401,44.5486,44.5232,44.5317,16323.0
2017-05-23 13:45:00,52.63,52.64,52.61,52.62,10288.0,44.5317,44.5401,44.5147,44.5232,10288.0
2017-05-23 13:50:00,52.62,52.64,52.61,52.62,32503.0,44.5232,44.5401,44.5147,44.5232,32503.0
2017-05-23 13:55:00,52.62,52.64,52.6,52.61,13056.0,44.5232,44.5401,44.5063,44.5147,13056.0
2017-05-23 14:00:00,52.62,52.63,52.6,52.61,9468.0,44.5232,44.5317,44.5063,44.5147,9468.0
2017-05-23 14:05:00,52.62,52.63,52.59,52.6,9071.0,44.5232,44.5317,44.4978,44.5063,9071.0
2017-05-23 14:10:00,52.59,52.61,52.58,52.58,10885.0,44.4978,44.5147,44.4894,44.4894,10885.0
2017-05-23 14:15:00,52.59,52.6,52.58,52.59,15799.0,44.4978,44.5063,44.4894,44.4978,15799.0
2017-05-23 14:20:00,52.59,52.62,52.58,52.61,67644.0,44.4978,44.5232,44.4894,44.5147,67644.0
2017-05-23 14:25:00,52.61,52.62,52.6,52.6,22150.0,44.5147,44.5232,44.5063,44.5063,22150.0
2017-05-23 14:30:00,52.6,52.62,52.6,52.61,14946.0,44.5063,44.5232,44.5063,44.5147,14946.0
2017-05-23 14:35:00,52.61,52.62,52.6,52.62,20768.0,44.5147,44.5232,44.5063,44.5232,20768.0
2017-05-23 14:40:00,52.62,52.63,52.61,52.63,24584.0,44.5232,44.5317,44.5147,44.5317,24584.0
2017-05-23 14:45:00,52.63,52.66,52.62,52.65,27711.0,44.5317,44.557,44.5232,44.5486,27711.0
2017-05-23 14:50:00,52.65,52.65,52.63,52.63,16646.0,44.5486,44.5486,44.5317,44.5317,16646.0
2017-05-23 14:55:00,52.64,52.65,52.63,52.65,17796.0,44.5401,44.5486,44.5317,44.5486,17796.0
2017-05-23 15:00:00,52.65,52.68,52.63,52.66,22407.0,44.5486,44.574,44.5317,44.557,22407.0
2017-05-23 15:05:00,52.66,52.67,52.66,52.67,11002.0,44.557,44.5655,44.557,44.5655,11002.0
2017-05-23 15:10:00,52.67,52.67,52.62,52.62,162759.0,44.5655,44.5655,44.5232,44.5232,162759.0
2017-05-23 15:15:00,52.62,52.64,52.61,52.62,22554.0,44.5232,44.5401,44.5147,44.5232,22554.0
2017-05-23 15:20:00,52.63,52.63,52.59,52.6,33993.0,44.5317,44.5317,44.4978,44.5063,33993.0
2017-05-23 15:25:00,52.59,52.63,52.58,52.6,19817.0,44.4978,44.5317,44.4894,44.5063,19817.0
2017-05-23 15:30:00,52.6,52.6,52.55,52.57,46443.0,44.5063,44.5063,44.464,44.4809,46443.0
2017-05-23 15:35:00,52.57,52.6,52.56,52.59,38005.0,44.4809,44.5063,44.4724,44.4978,38005.0
2017-05-23 15:40:00,52.59,52.6,52.57,52.57,62830.0,44.4978,44.5063,44.4809,44.4809,62830.0
2017-05-23 15:45:00,52.56,52.57,52.54,52.54,135070.0,44.4724,44.4809,44.4555,44.4555,135070.0
2017-05-23 15:50:00,52.54,52.56,52.54,52.55,167520.0,44.4555,44.4724,44.4555,44.464,167520.0
2017-05-23 15:55:00,52.55,52.56,52.53,52.54,279938.0,44.464,44.4724,44.447,44.4555,279938.0
2017-05-24 09:30:00,52.65,52.74,52.64,52.73,73408.0,44.5486,44.6247,44.5401,44.6163,73408.0
2017-05-24 09:35:00,52.73,52.8,52.73,52.77,68490.0,44.6163,44.6755,44.6163,44.6501,68490.0
2017-05-24 09:40:00,52.76,52.81,52.76,52.81,20109.0,44.6417,44.684,44.6417,44.684,20109.0
2017-05-24 09:45:00,52.82,52.86,52.81,52.82,35846.0,44.6924,44.7263,44.684,44.6924,35846.0
2017-05-24 09:50:00,52.83,52.89,52.81,52.86,62573.0,44.7009,44.7517,44.684,44.7263,62573.0
2017-05-24 09:55:00,52.86,52.9,52.84,52.89,25460.0,44.7263,44.7601,44.7093,44.7517,25460.0
2017-05-24 10:00:00,52.9,52.91,52.84,52.86,41454.0,44.7601,44.7686,44.7093,44.7263,41454.0
2017-05-24 10:05:00,52.86,52.89,52.83,52.86,149197.0,44.7263,44.7517,44.7009,44.7263,149197.0
2017-05-24 10:10:00,52.86,52.9,52.81,52.9,53808.0,44.7263,44.7601,44.684,44.7601,53808.0
2017-05-24 10:15:00,52.9,52.92,52.88,52.89,15310.0,44.7601,44.777,44.7432,44.7517,15310.0
2017-05-24 10:20:00,52.89,52.89,52.86,52.88,44430.0,44.7517,44.7517,44.7263,44.7432,44430.0
2017-05-24 10:25:00,52.88,52.91,52.87,52.89,65436.0,44.7432,44.7686,44.7347,44.7517,65436.0
2017-05-24 10:30:00,52.89,53.0,52.89,52.93,50153.0,44.7517,44.8447,44.7517,44.7855,50153.0
2017-05-24 10:35:00,52.94,53.0,52.9,52.97,68823.0,44.794,44.8447,44.7601,44.8193,68823.0
2017-05-24 10:40:00,52.96,52.97,52.92,52.93,11545.0,44.8109,44.8193,44.777,44.7855,11545.0
2017-05-24 10:45:00,52.93,52.94,52.89,52.89,17178.0,44.7855,44.794,44.7517,44.7517,17178.0
2017-05-24 10:50:00,52.89,52.92,52.89,52.92,11747.0,44.7517,44.777,44.7517,44.777,11747.0
2017-05-24 10:55:00,52.92,52.94,52.92,52.94,20793.0,44.777,44.794,44.777,44.794,20793.0
2017-05-24 11:00:00,52.94,52.94,52.91,52.92,29834.0,44.794,44.794,44.7686,44.777,29834.0
2017-05-24 11:05:00,52.92,52.96,52.92,52.96,43043.0,44.777,44.8109,44.777,44.8109,43043.0
2017-05-24 11:10:00,52.96,52.97,52.94,52.97,18490.0,44.8109,44.8193,44.794,44.8193,18490.0
2017-05-24 11:15:00,52.96,52.96,52.93,52.95,37423.0,44.8109,44.8109,44.7855,44.8024,37423.0
2017-05-24 11:20:00,52.96,53.01,52.95,52.99,36305.0,44.8109,44.8532,44.8024,44.8363,36305.0
2017-05-24 11:25:00,52.99,52.99,52.95,52.96,9181.0,44.8363,44.8363,44.8024,44.8109,9181.0
2017-05-24 11:30:00,52.97,52.99,52.95,52.97,36890.0,44.8193,44.8363,44.8024,44.8193,36890.0
2017-05-24 11:35:00,52.97,52.98,52.92,52.94,13368.0,44.8193,44.8278,44.777,44.794,13368.0
2017-05-24 11:40:00,52.93,52.95,52.91,52.93,9595.0,44.7855,44.8024,44.7686,44.7855,9595.0
2017-05-24 11:45:00,52.94,52.94,52.91,52.92,12563.0,44.794,44.794,44.7686,44.777,12563.0
2017-05-24 11:50:00,52.92,52.92,52.87,52.89,26593.0,44.777,44.777,44.7347,44.7517,26593.0
2017-05-24 11:55:00,52.89,52.89,52.87,52.87,13847.0,44.7517,44.7517,44.7347,44.7347,13847.0
2017-05-24 12:00:00,52.87,52.9,52.86,52.88,9784.0,44.7347,44.7601,44.7263,44.7432,9784.0
2017-05-24 12:05:00,52.88,52.9,52.88,52.88,9338.0,44.7432,44.7601,44.7432,44.7432,9338.0
2017-05-24 12:10:00,52.89,52.9,52.87,52.88,6612.0,44.7517,44.7601,44.7347,44.7432,6612.0
2017-05-24 12:15:00,52.89,52.89,52.88,52.88,8525.0,44.7517,44.7517,44.7432,44.7432,8525.0
2017-05-24 12:20:00,52.88,52.91,52.88,52.89,9593.0,44.7432,44.7686,44.7432,44.7517,9593.0
2017-05-24 12:25:00,52.89,52.9,52.88,52.88,4495.0,44.7517,44.7601,44.7432,44.7432,4495.0
2017-05-24 12:30:00,52.89,52.9,52.87,52.88,14252.0,44.7517,44.7601,44.7347,44.7432,14252.0
2017-05-24 12:35:00,52.87,52.88,52.85,52.88,19384.0,44.7347,44.7432,44.7178,44.7432,19384.0
2017-05-24 12:40:00,52.88,52.89,52.84,52.85,10146.0,44.7432,44.7517,44.7093,44.7178,10146.0
2017-05-24 12:45:00,52.85,52.87,52.85,52.86,16056.0,44.7178,44.7347,44.7178,44.7263,16056.0
2017-05-24 12:50:00,52.86,52.87,52.85,52.86,5259.0,44.7263,44.7347,44.7178,44.7263,5259.0
2017-05-24 12:55:00,52.86,52.86,52.84,52.84,11733.0,44.7263,44.7263,44.7093,44.7093,11733.0
2017-05-24 13:00:00,52.84,52.85,52.82,52.83,14497.0,44.7093,44.7178,44.6924,44.7009,14497.0
2017-05-24 13:05:00,52.83,52.84,52.82,52.83,9531.0,44.7009,44.7093,44.6924,44.7009,9531.0
2017-05-24 13:10:00,52.84,52.84,52.82,52.84,5724.0,44.7093,44.7093,44.6924,44.7093,5724.0
2017-05-24 13:15:00,52.84,52.85,52.83,52.83,14557.0,44.7093,44.7178,44.7009,44.7009,14557.0
2017-05-24 13:20:00,52.83,52.83,52.8,52.82,13191.0,44.7009,44.7009,44.6755,44.6924,13191.0
2017-05-24 13:25:00,52.82,52.83,52.8,52.83,8856.0,44.6924,44.7009,44.6755,44.7009,8856.0
2017-05-24 13:30:00,52.83,52.84,52.82,52.84,5635.0,44.7009,44.7093,44.6924,44.7093,5635.0
2017-05-24 13:35:00,52.84,52.84,52.83,52.84,3305.0,44.7093,44.7093,44.7009,44.7093,3305.0
2017-05-24 13:40:00,52.84,52.84,52.81,52.84,9578.0,44.7093,44.7093,44.684,44.7093,9578.0
2017-05-24 13:45:00,52.84,52.84,52.82,52.82,11976.0,44.7093,44.7093,44.6924,44.6924,11976.0
2017-05-24 13:50:00,52.82,52.84,52.81,52.83,36419.0,44.6924,44.7093,44.684,44.7009,36419.0
2017-05-24 13:55:00,52.82,52.86,52.82,52.85,12969.0,44.6924,44.7263,44.6924,44.7178,12969.0
2017-05-24 14:00:00,52.84,52.86,52.81,52.82,21230.0,44.7093,44.7263,44.684,44.6924,21230.0
2017-05-24 14:05:00,52.83,52.87,52.82,52.87,63637.0,44.7009,44.7347,44.6924,44.7347,63637.0
2017-05-24 14:10:00,52.86,52.89,52.85,52.88,26499.0,44.7263,44.7517,44.7178,44.7432,26499.0
2017-05-24 14:15:00,52.87,52.91,52.87,52.9,40402.0,44.7347,44.7686,44.7347,44.7601,40402.0
2017-05-24 14:20:00,52.89,52.9,52.85,52.86,24745.0,44.7517,44.7601,44.7178,44.7263,24745.0
2017-05-24 14:25:00,52.85,52.88,52.85,52.87,50266.0,44.7178,44.7432,44.7178,44.7347,50266.0
2017-05-24 14:30:00,52.87,52.87,52.85,52.85,8590.0,44.7347,44.7347,44.7178,44.7178,8590.0
2017-05-24 14:35:00,52.86,52.86,52.82,52.83,16142.0,44.7263,44.7263,44.6924,44.7009,16142.0
2017-05-24 14:40:00,52.82,52.84,52.82,52.83,15097.0,44.6924,44.7093,44.6924,44.7009,15097.0
2017-05-24 14:45:00,52.84,52.86,52.84,52.86,7273.0,44.7093,44.7263,44.7093,44.7263,7273.0
2017-05-24 14:50:00,52.86,52.86,52.82,52.83,15415.0,44.7263,44.7263,44.6924,44.7009,15415.0
2017-05-24 14:55:00,52.83,52.84,52.81,52.83,29813.0,44.7009,44.7093,44.684,44.7009,29813.0
2017-05-24 15:00:00,52.83,52.85,52.83,52.85,22075.0,44.7009,44.7178,44.7009,44.7178,22075.0
2017-05-24 15:05:00,52.84,52.84,52.8,52.81,19481.0,44.7093,44.7093,44.6755,44.684,19481.0
2017-05-24 15:10:00,52.81,52.85,52.8,52.85,16864.0,44.684,44.7178,44.6755,44.7178,16864.0
2017-05-24 15:15:00,52.85,52.87,52.83,52.85,17510.0,44.7178,44.7347,44.7009,44.7178,17510.0
2017-05-24 15:20:00,52.85,52.88,52.84,52.88,35436.0,44.7178,44.7432,44.7093,44.7432,35436.0
2017-05-24 15:25:00,52.87,52.91,52.86,52.9,36946.0,44.7347,44.7686,44.7263,44.7601,36946.0
2017-05-24 15:30:00,52.9,52.93,52.9,52.91,44935.0,44.7601,44.7855,44.7601,44.7686,44935.0
2017-05-24 15:35:00,52.92,52.93,52.9,52.91,45225.0,44.777,44.7855,44.7601,44.7686,45225.0
2017-05-24 15:40:00,52.92,52.94,52.92,52.94,89362.0,44.777,44.794,44.777,44.794,89362.0
2017-05-24 15:45:00,52.94,52.94,52.91,52.94,127088.0,44.794,44.794,44.7686,44.794,127088.0
2017-05-24 15:50:00,52.94,52.99,52.94,52.97,155424.0,44.794,44.8363,44.794,44.8193,155424.0
2017-05-24 15:55:00,52.98,52.98,52.9,52.91,431919.0,44.8278,44.8278,44.7601,44.7686,431919.0
2017-05-25 09:30:00,53.08,53.08,52.95,53.04,402065.0,44.9124,44.9124,44.8024,44.8786,402065.0
2017-05-25 09:35:00,53.04,53.06,52.99,52.99,44486.0,44.8786,44.8955,44.8363,44.8363,44486.0
2017-05-25 09:40:00,52.99,53.07,52.95,53.05,26575.0,44.8363,44.904,44.8024,44.887,26575.0
2017-05-25 09:45:00,53.05,53.2,53.04,53.2,42991.0,44.887,45.014,44.8786,45.014,42991.0
2017-05-25 09:50:00,53.2,53.21,53.18,53.18,60053.0,45.014,45.0224,44.997,44.997,60053.0
2017-05-25 09:55:00,53.19,53.21,53.14,53.16,94865.0,45.0055,45.0224,44.9632,44.9801,94865.0
2017-05-25 10:00:00,53.15,53.16,53.04,53.06,122878.0,44.9716,44.9801,44.8786,44.8955,122878.0
2017-05-25 10:05:00,53.05,53.05,53.01,53.05,29326.0,44.887,44.887,44.8532,44.887,29326.0
2017-05-25 10:10:00,53.05,53.12,53.05,53.09,36597.0,44.887,44.9463,44.887,44.9209,36597.0
2017-05-25 10:15:00,53.09,53.09,53.04,53.06,15103.0,44.9209,44.9209,44.8786,44.8955,15103.0
2017-05-25 10:20:00,53.07,53.09,52.99,53.01,69910.0,44.904,44.9209,44.8363,44.8532,69910.0
2017-05-25 10:25:00,53.02,53.05,53.01,53.04,28715.0,44.8617,44.887,44.8532,44.8786,28715.0
2017-05-25 10:30:00,53.04,53.07,53.03,53.04,39615.0,44.8786,44.904,44.8701,44.8786,39615.0
2017-05-25 10:35:00,53.04,53.06,53.0,53.03,19408.0,44.8786,44.8955,44.8447,44.8701,19408.0
2017-05-25 10:40:00,53.03,53.03,52.97,52.98,114181.0,44.8701,44.8701,44.8193,44.8278,114181.0
2017-05-25 10:45:00,52.99,53.02,52.99,53.01,33349.0,44.8363,44.8617,44.8363,44.8532,33349.0
2017-05-25 10:50:00,53.02,53.02,52.99,52.99,10645.0,44.8617,44.8617,44.8363,44.8363,10645.0
2017-05-25 10:55:00,52.99,53.0,52.95,52.96,32534.0,44.8363,44.8447,44.8024,44.8109,32534.0
2017-05-25 11:00:00,52.96,52.99,52.96,52.98,13887.0,44.8109,44.8363,44.8109,44.8278,13887.0
2017-05-25 11:05:00,52.99,53.06,52.99,53.05,24200.0,44.8363,44.8955,44.8363,44.887,24200.0
2017-05-25 11:10:00,53.05,53.06,53.01,53.02,26330.0,44.887,44.8955,44.8532,44.8617,26330.0
2017-05-25 11:15:00,53.02,53.04,53.01,53.02,21685.0,44.8617,44.8786,44.8532,44.8617,21685.0
2017-05-25 11:20:00,53.02,53.05,52.98,53.01,27342.0,44.8617,44.887,44.8278,44.8532,27342.0
2017-05-25 11:25:00,53.01,53.01,52.96,53.01,18658.0,44.8532,44.8532,44.8109,44.8532,18658.0
2017-05-25 11:30:00,53.01,53.02,52.96,52.96,17748.0,44.8532,44.8617,44.8109,44.8109,17748.0
2017-05-25 11:35:00,52.96,52.96,52.85,52.85,23458.0,44.8109,44.8109,44.7178,44.7178,23458.0
2017-05-25 11:40:00,52.86,52.86,52.8,52.8,43545.0,44.7263,44.7263,44.6755,44.6755,43545.0
2017-05-25 11:45:00,52.79,52.83,52.77,52.8,33937.0,44.667,44.7009,44.6501,44.6755,33937.0
2017-05-25 11:50:00,52.8,52.83,52.79,52.8,21301.0,44.6755,44.7009,44.667,44.6755,21301.0
2017-05-25 11:55:00,52.79,52.79,52.75,52.77,32415.0,44.667,44.667,44.6332,44.6501,32415.0
2017-05-25 12:00:00,52.77,52.84,52.76,52.83,22144.0,44.6501,44.7093,44.6417,44.7009,22144.0
2017-05-25 12:05:00,52.84,52.84,52.78,52.79,27400.0,44.7093,44.7093,44.6586,44.667,27400.0
2017-05-25 12:10:00,52.8,52.81,52.75,52.76,45693.0,44.6755,44.684,44.6332,44.6417,45693.0
2017-05-25 12:15:00,52.76,52.77,52.73,52.77,18274.0,44.6417,44.6501,44.6163,44.6501,18274.0
2017-05-25 12:20:00,52.77,52.83,52.77,52.82,33331.0,44.6501,44.7009,44.6501,44.6924,33331.0
2017-05-25 12:25:00,52.82,52.82,52.79,52.8,85141.0,44.6924,44.6924,44.667,44.6755,85141.0
2017-05-25 12:30:00,52.8,52.83,52.79,52.8,23928.0,44.6755,44.7009,44.667,44.6755,23928.0
2017-05-25 12:35:00,52.8,52.84,52.8,52.8,16928.0,44.6755,44.7093,44.6755,44.6755,16928.0
2017-05-25 12:40:00,52.79,52.81,52.77,52.78,21354.0,44.667,44.684,44.6501,44.6586,21354.0
2017-05-25 12:45:00,52.78,52.8,52.77,52.79,15513.0,44.6586,44.6755,44.6501,44.667,15513.0
2017-05-25 12:50:00,52.8,52.8,52.77,52.78,31483.0,44.6755,44.6755,44.6501,44.6586,31483.0
2017-05-25 12:55:00,52.78,52.8,52.76,52.8,13214.0,44.6586,44.6755,44.6417,44.6755,13214.0
2017-05-25 13:00:00,52.8,52.82,52.76,52.77,8892.0,44.6755,44.6924,44.6417,44.6501,8892.0
2017-05-25 13:05:00,52.77,52.79,52.76,52.76,44721.0,44.6501,44.667,44.6417,44.6417,44721.0
2017-05-25 13:10:00,52.77,52.77,52.73,52.76,26583.0,44.6501,44.6501,44.6163,44.6417,26583.0
2017-05-25 13:15:00,52.76,52.77,52.73,52.76,21159.0,44.6417,44.6501,44.6163,44.6417,21159.0
2017-05-25 13:20:00,52.77,52.78,52.76,52.77,11386.0,44.6501,44.6586,44.6417,44.6501,11386.0
2017-05-25 13:25:00,52.77,52.78,52.74,52.76,16915.0,44.6501,44.6586,44.6247,44.6417,16915.0
2017-05-25 13:30:00,52.75,52.76,52.71,52.71,26801.0,44.6332,44.6417,44.5994,44.5994,26801.0
2017-05-25 13:35:00,52.72,52.73,52.71,52.72,8108.0,44.6078,44.6163,44.5994,44.6078,8108.0
2017-05-25 13:40:00,52.72,52.74,52.72,52.73,25834.0,44.6078,44.6247,44.6078,44.6163,25834.0
2017-05-25 13:45:00,52.73,52.74,52.7,52.71,16283.0,44.6163,44.6247,44.5909,44.5994,16283.0
2017-05-25 13:50:00,52.71,52.75,52.71,52.75,24726.0,44.5994,44.6332,44.5994,44.6332,24726.0
2017-05-25 13:55:00,52.75,52.76,52.74,52.76,19446.0,44.6332,44.6417,44.6247,44.6417,19446.0
2017-05-25 14:00:00,52.77,52.78,52.75,52.76,78619.0,44.6501,44.6586,44.6332,44.6417,78619.0
2017-05-25 14:05:00,52.76,52.79,52.76,52.77,331453.0,44.6417,44.667,44.6417,44.6501,331453.0
2017-05-25 14:10:00,52.77,52.79,52.74,52.74,17876.0,44.6501,44.667,44.6247,44.6247,17876.0
2017-05-25 14:15:00,52.75,52.77,52.74,52.77,13228.0,44.6332,44.6501,44.6247,44.6501,13228.0
2017-05-25 14:20:00,52.76,52.81,52.76,52.8,38157.0,44.6417,44.684,44.6417,44.6755,38157.0
2017-05-25 14:25:00,52.79,52.81,52.75,52.75,106944.0,44.667,44.684,44.6332,44.6332,106944.0
2017-05-25 14:30:00,52.75,52.77,52.75,52.77,37722.0,44.6332,44.6501,44.6332,44.6501,37722.0
2017-05-25 14:35:00,52.76,52.79,52.76,52.78,30585.0,44.6417,44.667,44.6417,44.6586,30585.0
2017-05-25 14:40:00,52.78,52.79,52.77,52.77,35266.0,44.6586,44.667,44.6501,44.6501,35266.0
2017-05-25 14:45:00,52.77,52.78,52.75,52.75,36029.0,44.6501,44.6586,44.6332,44.6332,36029.0
2017-05-25 14:50:00,52.76,52.77,52.71,52.74,45469.0,44.6417,44.6501,44.5994,44.6247,45469.0
2017-05-25 14:55:00,52.73,52.77,52.73,52.75,25238.0,44.6163,44.6501,44.6163,44.6332,25238.0
2017-05-25 15:00:00,52.74,52.81,52.74,52.8,32798.0,44.6247,44.684,44.6247,44.6755,32798.0
2017-05-25 15:05:00,52.8,52.81,52.77,52.77,96724.0,44.6755,44.684,44.6501,44.6501,96724.0
2017-05-25 15:10:00,52.77,52.84,52.77,52.82,51309.0,44.6501,44.7093,44.6501,44.6924,51309.0
2017-05-25 15:15:00,52.82,52.84,52.81,52.83,325672.0,44.6924,44.7093,44.684,44.7009,325672.0
2017-05-25 15:20:00,52.83,52.86,52.82,52.86,21031.0,44.7009,44.7263,44.6924,44.7263,21031.0
2017-05-25 15:25:00,52.85,52.87,52.84,52.86,71655.0,44.7178,44.7347,44.7093,44.7263,71655.0
2017-05-25 15:30:00,52.86,52.87,52.83,52.87,30288.0,44.7263,44.7347,44.7009,44.7347,30288.0
2017-05-25 15:35:00,52.87,52.87,52.83,52.84,85588.0,44.7347,44.7347,44.7009,44.7093,85588.0
2017-05-25 15:40:00,52.83,52.84,52.81,52.82,68798.0,44.7009,44.7093,44.684,44.6924,68798.0
2017-05-25 15:45:00,52.82,52.89,52.82,52.86,90613.0,44.6924,44.7517,44.6924,44.7263,90613.0
2017-05-25 15:50:00,52.85,52.85,52.78,52.82,108484.0,44.7178,44.7178,44.6586,44.6924,108484.0
2017-05-25 15:55:00,52.82,52.85,52.81,52.82,628358.0,44.6924,44.7178,44.684,44.6924,628358.0
2017-05-26 09:30:00,52.75,52.8,52.69,52.76,65514.0,44.6332,44.6755,44.5824,44.6417,65514.0
2017-05-26 09:35:00,52.77,52.82,52.74,52.81,32149.0,44.6501,44.6924,44.6247,44.684,32149.0
2017-05-26 09:40:00,52.81,52.83,52.78,52.83,12800.0,44.684,44.7009,44.6586,44.7009,12800.0
2017-05-26 09:45:00,52.82,52.94,52.81,52.92,47597.0,44.6924,44.794,44.684,44.777,47597.0
2017-05-26 09:50:00,52.91,52.98,52.91,52.94,21013.0,44.7686,44.8278,44.7686,44.794,21013.0
2017-05-26 09:55:00,52.94,52.94,52.89,52.9,33735.0,44.794,44.794,44.7517,44.7601,33735.0
2017-05-26 10:00:00,52.9,52.92,52.89,52.91,19537.0,44.7601,44.777,44.7517,44.7686,19537.0
2017-05-26 10:05:00,52.91,52.91,52.84,52.86,16997.0,44.7686,44.7686,44.7093,44.7263,16997.0
2017-05-26 10:10:00,52.86,52.92,52.85,52.91,17360.0,44.7263,44.777,44.7178,44.7686,17360.0
2017-05-26 10:15:00,52.91,52.92,52.88,52.88,16820.0,44.7686,44.777,44.7432,44.7432,16820.0
2017-05-26 10:20:00,52.88,52.95,52.88,52.94,22097.0,44.7432,44.8024,44.7432,44.794,22097.0
2017-05-26 10:25:00,52.93,52.93,52.89,52.92,39895.0,44.7855,44.7855,44.7517,44.777,39895.0
2017-05-26 10:30:00,52.92,52.94,52.88,52.9,24787.0,44.777,44.794,44.7432,44.7601,24787.0
2017-05-26 10:35:00,52.9,52.93,52.89,52.91,20089.0,44.7601,44.7855,44.7517,44.7686,20089.0
2017-05-26 10:40:00,52.92,52.95,52.91,52.93,19922.0,44.777,44.8024,44.7686,44.7855,19922.0
2017-05-26 10:45:00,52.93,52.93,52.88,52.89,21171.0,44.7855,44.7855,44.7432,44.7517,21171.0
2017-05-26 10:50:00,52.89,52.92,52.89,52.91,18700.0,44.7517,44.777,44.7517,44.7686,18700.0
2017-05-26 10:55:00,52.9,52.91,52.89,52.9,18656.0,44.7601,44.7686,44.7517,44.7601,18656.0
2017-05-26 11:00:00,52.91,52.93,52.89,52.92,41726.0,44.7686,44.7855,44.7517,44.777,41726.0
2017-05-26 11:05:00,52.92,52.93,52.91,52.93,90257.0,44.777,44.7855,44.7686,44.7855,90257.0
2017-05-26 11:10:00,52.94,52.94,52.89,52.89,23420.0,44.794,44.794,44.7517,44.7517,23420.0
2017-05-26 11:15:00,52.89,52.92,52.89,52.9,39334.0,44.7517,44.777,44.7517,44.7601,39334.0
2017-05-26 11:20:00,52.9,52.93,52.9,52.93,23714.0,44.7601,44.7855,44.7601,44.7855,23714.0
2017-05-26 11:25:00,52.93,52.95,52.93,52.94,24992.0,44.7855,44.8024,44.7855,44.794,24992.0
2017-05-26 11:30:00,52.94,52.94,52.91,52.93,46370.0,44.794,44.794,44.7686,44.7855,46370.0
2017-05-26 11:35:00,52.93,52.93,52.9,52.9,42639.0,44.7855,44.7855,44.7601,44.7601,42639.0
2017-05-26 11:40:00,52.9,52.91,52.89,52.91,17214.0,44.7601,44.7686,44.7517,44.7686,17214.0
2017-05-26 11:45:00,52.9,52.91,52.89,52.91,14996.0,44.7601,44.7686,44.7517,44.7686,14996.0
2017-05-26 11:50:00,52.91,52.92,52.89,52.89,20863.0,44.7686,44.777,44.7517,44.7517,20863.0
2017-05-26 11:55:00,52.9,52.91,52.88,52.9,17651.0,44.7601,44.7686,44.7432,44.7601,17651.0
2017-05-26 12:00:00,52.91,52.94,52.91,52.93,33089.0,44.7686,44.794,44.7686,44.7855,33089.0
2017-05-26 12:05:00,52.93,52.94,52.92,52.92,13321.0,44.7855,44.794,44.777,44.777,13321.0
2017-05-26 12:10:00,52.93,52.94,52.92,52.92,14919.0,44.7855,44.794,44.777,44.777,14919.0
2017-05-26 12:15:00,52.92,52.93,52.92,52.93,3707.0,44.777,44.7855,44.777,44.7855,3707.0
2017-05-26 12:20:00,52.93,52.93,52.91,52.91,14836.0,44.7855,44.7855,44.7686,44.7686,14836.0
2017-05-26 12:25:00,52.91,52.92,52.88,52.91,17761.0,44.7686,44.777,44.7432,44.7686,17761.0
2017-05-26 12:30:00,52.9,52.92,52.89,52.92,17192.0,44.7601,44.777,44.7517,44.777,17192.0
2017-05-26 12:35:00,52.92,52.94,52.92,52.94,7308.0,44.777,44.794,44.777,44.794,7308.0
2017-05-26 12:40:00,52.94,52.95,52.93,52.94,16427.0,44.794,44.8024,44.7855,44.794,16427.0
2017-05-26 12:45:00,52.94,52.94,52.91,52.91,10625.0,44.794,44.794,44.7686,44.7686,10625.0
2017-05-26 12:50:00,52.91,52.92,52.91,52.92,10409.0,44.7686,44.777,44.7686,44.777,10409.0
2017-05-26 12:55:00,52.91,52.92,52.91,52.92,9430.0,44.7686,44.777,44.7686,44.777,9430.0
2017-05-26 13:00:00,52.92,52.92,52.9,52.91,13645.0,44.777,44.777,44.7601,44.7686,13645.0
2017-05-26 13:05:00,52.91,52.93,52.9,52.93,11951.0,44.7686,44.7855,44.7601,44.7855,11951.0
2017-05-26 13:10:00,52.93,52.95,52.92,52.94,14869.0,44.7855,44.8024,44.777,44.794,14869.0
2017-05-26 13:15:00,52.95,52.95,52.91,52.92,22375.0,44.8024,44.8024,44.7686,44.777,22375.0
2017-05-26 13:20:00,52.92,52.93,52.91,52.91,14178.0,44.777,44.7855,44.7686,44.7686,14178.0
2017-05-26 13:25:00,52.92,52.92,52.89,52.9,11909.0,44.777,44.777,44.7517,44.7601,11909.0
2017-05-26 13:30:00,52.91,52.92,52.9,52.92,15962.0,44.7686,44.777,44.7601,44.777,15962.0
2017-05-26 13:35:00,52.92,52.93,52.89,52.9,11072.0,44.777,44.7855,44.7517,44.7601,11072.0
2017-05-26 13:40:00,52.9,52.91,52.87,52.91,13696.0,44.7601,44.7686,44.7347,44.7686,13696.0
2017-05-26 13:45:00,52.91,52.91,52.89,52.89,15064.0,44.7686,44.7686,44.7517,44.7517,15064.0
2017-05-26 13:50:00,52.9,52.9,52.87,52.9,11340.0,44.7601,44.7601,44.7347,44.7601,11340.0
2017-05-26 13:55:00,52.91,52.91,52.9,52.9,5482.0,44.7686,44.7686,44.7601,44.7601,5482.0
2017-05-26 14:00:00,52.9,52.91,52.9,52.91,8543.0,44.7601,44.7686,44.7601,44.7686,8543.0
2017-05-26 14:05:00,52.91,52.91,52.9,52.91,19997.0,44.7686,44.7686,44.7601,44.7686,19997.0
2017-05-26 14:10:00,52.91,52.94,52.91,52.93,11910.0,44.7686,44.794,44.7686,44.7855,11910.0
2017-05-26 14:15:00,52.93,52.94,52.91,52.93,16518.0,44.7855,44.794,44.7686,44.7855,16518.0
2017-05-26 14:20:00,52.93,52.95,52.92,52.94,9800.0,44.7855,44.8024,44.777,44.794,9800.0
2017-05-26 14:25:00,52.93,52.95,52.93,52.95,5698.0,44.7855,44.8024,44.7855,44.8024,5698.0
2017-05-26 14:30:00,52.95,52.96,52.93,52.93,15640.0,44.8024,44.8109,44.7855,44.7855,15640.0
2017-05-26 14:35:00,52.93,52.95,52.93,52.95,7492.0,44.7855,44.8024,44.7855,44.8024,7492.0
2017-05-26 14:40:00,52.95,52.95,52.92,52.93,22871.0,44.8024,44.8024,44.777,44.7855,22871.0
2017-05-26 14:45:00,52.93,52.94,52.92,52.92,10698.0,44.7855,44.794,44.777,44.777,10698.0
2017-05-26 14:50:00,52.92,52.93,52.91,52.93,53844.0,44.777,44.7855,44.7686,44.7855,53844.0
2017-05-26 14:55:00,52.94,52.94,52.93,52.94,3499.0,44.794,44.794,44.7855,44.794,3499.0
2017-05-26 15:00:00,52.94,52.95,52.93,52.94,43962.0,44.794,44.8024,44.7855,44.794,43962.0
2017-05-26 15:05:00,52.95,52.95,52.91,52.93,28007.0,44.8024,44.8024,44.7686,44.7855,28007.0
2017-05-26 15:10:00,52.93,52.95,52.93,52.95,24964.0,44.7855,44.8024,44.7855,44.8024,24964.0
2017-05-26 15:15:00,52.95,52.95,52.94,52.94,2272.0,44.8024,44.8024,44.794,44.794,2272.0
2017-05-26 15:20:00,52.95,52.95,52.92,52.93,19873.0,44.8024,44.8024,44.777,44.7855,19873.0
2017-05-26 15:25:00,52.93,52.95,52.92,52.93,15590.0,44.7855,44.8024,44.777,44.7855,15590.0
2017-05-26 15:30:00,52.93,52.94,52.92,52.93,32961.0,44.7855,44.794,44.777,44.7855,32961.0
2017-05-26 15:35:00,52.93,52.94,52.92,52.94,49310.0,44.7855,44.794,44.777,44.794,49310.0
2017-05-26 15:40:00,52.94,52.96,52.93,52.96,48416.0,44.794,44.8109,44.7855,44.8109,48416.0
2017-05-26 15:45:00,52.96,52.98,52.95,52.98,37703.0,44.8109,44.8278,44.8024,44.8278,37703.0
2017-05-26 15:50:00,52.98,52.98,52.97,52.98,76516.0,44.8278,44.8278,44.8193,44.8278,76516.0
2017-05-26 15:55:00,52.98,52.98,52.95,52.95,187627.0,44.8278,44.8278,44.8024,44.8024,187627.0
2017-05-30 09:30:00,52.85,52.88,52.74,52.79,110756.0,44.7178,44.7432,44.6247,44.667,110756.0
2017-05-30 09:35:00,52.78,52.86,52.76,52.83,181931.0,44.6586,44.7263,44.6417,44.7009,181931.0
2017-05-30 09:40:00,52.83,52.85,52.78,52.85,153815.0,44.7009,44.7178,44.6586,44.7178,153815.0
2017-05-30 09:45:00,52.85,52.91,52.85,52.87,24669.0,44.7178,44.7686,44.7178,44.7347,24669.0
2017-05-30 09:50:00,52.88,52.89,52.86,52.88,25786.0,44.7432,44.7517,44.7263,44.7432,25786.0
2017-05-30 09:55:00,52.88,52.88,52.84,52.84,25728.0,44.7432,44.7432,44.7093,44.7093,25728.0
2017-05-30 10:00:00,52.84,52.86,52.8,52.83,87047.0,44.7093,44.7263,44.6755,44.7009,87047.0
2017-05-30 10:05:00,52.83,52.83,52.79,52.8,28422.0,44.7009,44.7009,44.667,44.6755,28422.0
2017-05-30 10:10:00,52.81,52.85,52.81,52.82,58017.0,44.684,44.7178,44.684,44.6924,58017.0
2017-05-30 10:15:00,52.82,52.83,52.79,52.83,35991.0,44.6924,44.7009,44.667,44.7009,35991.0
2017-05-30 10:20:00,52.84,52.86,52.83,52.85,20849.0,44.7093,44.7263,44.7009,44.7178,20849.0
2017-05-30 10:25:00,52.85,52.86,52.8,52.81,16650.0,44.7178,44.7263,44.6755,44.684,16650.0
2017-05-30 10:30:00,52.81,52.86,52.81,52.86,16178.0,44.684,44.7263,44.684,44.7263,16178.0
2017-05-30 10:35:00,52.87,52.91,52.86,52.91,23960.0,44.7347,44.7686,44.7263,44.7686,23960.0
2017-05-30 10:40:00,52.9,52.92,52.9,52.9,30290.0,44.7601,44.777,44.7601,44.7601,30290.0
2017-05-30 10:45:00,52.89,52.89,52.84,52.88,14050.0,44.7517,44.7517,44.7093,44.7432,14050.0
2017-05-30 10:50:00,52.88,52.9,52.88,52.9,64239.0,44.7432,44.7601,44.7432,44.7601,64239.0
2017-05-30 10:55:00,52.89,52.9,52.86,52.88,10327.0,44.7517,44.7601,44.7263,44.7432,10327.0
2017-05-30 11:00:00,52.87,52.9,52.87,52.9,22981.0,44.7347,44.7601,44.7347,44.7601,22981.0
2017-05-30 11:05:00,52.9,52.91,52.89,52.89,18691.0,44.7601,44.7686,44.7517,44.7517,18691.0
2017-05-30 11:10:00,52.89,52.89,52.87,52.88,13939.0,44.7517,44.7517,44.7347,44.7432,13939.0
2017-05-30 11:15:00,52.89,52.89,52.87,52.89,11643.0,44.7517,44.7517,44.7347,44.7517,11643.0
2017-05-30 11:20:00,52.88,52.89,52.83,52.84,58982.0,44.7432,44.7517,44.7009,44.7093,58982.0
2017-05-30 11:25:00,52.85,52.86,52.84,52.85,11664.0,44.7178,44.7263,44.7093,44.7178,11664.0
2017-05-30 11:30:00,52.85,52.88,52.84,52.86,12888.0,44.7178,44.7432,44.7093,44.7263,12888.0
2017-05-30 11:35:00,52.86,52.87,52.84,52.85,10780.0,44.7263,44.7347,44.7093,44.7178,10780.0
2017-05-30 11:40:00,52.85,52.88,52.84,52.88,23028.0,44.7178,44.7432,44.7093,44.7432,23028.0
2017-05-30 11:45:00,52.88,52.9,52.87,52.89,17824.0,44.7432,44.7601,44.7347,44.7517,17824.0
2017-05-30 11:50:00,52.89,52.9,52.88,52.89,8227.0,44.7517,44.7601,44.7432,44.7517,8227.0
2017-05-30 11:55:00,52.88,52.91,52.88,52.9,12786.0,44.7432,44.7686,44.7432,44.7601,12786.0
2017-05-30 12:00:00,52.9,52.91,52.88,52.9,15141.0,44.7601,44.7686,44.7432,44.7601,15141.0
2017-05-30 12:05:00,52.89,52.89,52.87,52.88,8027.0,44.7517,44.7517,44.7347,44.7432,8027.0
2017-05-30 12:10:00,52.88,52.88,52.86,52.87,10667.0,44.7432,44.7432,44.7263,44.7347,10667.0
2017-05-30 12:15:00,52.87,52.89,52.86,52.87,98418.0,44.7347,44.7517,44.7263,44.7347,98418.0
2017-05-30 12:20:00,52.87,52.92,52.86,52.91,20898.0,44.7347,44.777,44.7263,44.7686,20898.0
2017-05-30 12:25:00,52.91,52.93,52.89,52.93,8650.0,44.7686,44.7855,44.7517,44.7855,8650.0
2017-05-30 12:30:00,52.93,52.94,52.93,52.94,36929.0,44.7855,44.794,44.7855,44.794,36929.0
2017-05-30 12:35:00,52.94,52.97,52.94,52.95,45085.0,44.794,44.8193,44.794,44.8024,45085.0
2017-05-30 12:40:00,52.96,52.97,52.94,52.95,77164.0,44.8109,44.8193,44.794,44.8024,77164.0
2017-05-30 12:45:00,52.94,52.94,52.93,52.94,10581.0,44.794,44.794,44.7855,44.794,10581.0
2017-05-30 12:50:00,52.93,52.94,52.91,52.91,17408.0,44.7855,44.794,44.7686,44.7686,17408.0
2017-05-30 12:55:00,52.92,52.93,52.92,52.93,4250.0,44.777,44.7855,44.777,44.7855,4250.0
2017-05-30 13:00:00,52.92,52.94,52.91,52.92,31593.0,44.777,44.794,44.7686,44.777,31593.0
2017-05-30 13:05:00,52.92,52.94,52.91,52.94,6536.0,44.777,44.794,44.7686,44.794,6536.0
2017-05-30 13:10:00,52.95,52.95,52.94,52.94,9706.0,44.8024,44.8024,44.794,44.794,9706.0
2017-05-30 13:15:00,52.94,52.95,52.93,52.94,6676.0,44.794,44.8024,44.7855,44.794,6676.0
2017-05-30 13:20:00,52.93,52.94,52.93,52.94,11242.0,44.7855,44.794,44.7855,44.794,11242.0
2017-05-30 13:25:00,52.95,52.95,52.93,52.94,4206.0,44.8024,44.8024,44.7855,44.794,4206.0
2017-05-30 13:30:00,52.95,52.96,52.93,52.94,10558.0,44.8024,44.8109,44.7855,44.794,10558.0
2017-05-30 13:35:00,52.94,52.95,52.94,52.95,1548.0,44.794,44.8024,44.794,44.8024,1548.0
2017-05-30 13:40:00,52.94,52.95,52.93,52.94,6559.0,44.794,44.8024,44.7855,44.794,6559.0
2017-05-30 13:45:00,52.93,52.94,52.92,52.94,20480.0,44.7855,44.794,44.777,44.794,20480.0
2017-05-30 13:50:00,52.94,52.94,52.93,52.94,4079.0,44.794,44.794,44.7855,44.794,4079.0
2017-05-30 13:55:00,52.93,52.94,52.92,52.94,13324.0,44.7855,44.794,44.777,44.794,13324.0
2017-05-30 14:00:00,52.93,52.95,52.93,52.94,21306.0,44.7855,44.8024,44.7855,44.794,21306.0
2017-05-30 14:05:00,52.94,52.98,52.93,52.98,13932.0,44.794,44.8278,44.7855,44.8278,13932.0
2017-05-30 14:10:00,52.97,52.97,52.95,52.96,14927.0,44.8193,44.8193,44.8024,44.8109,14927.0
2017-05-30 14:15:00,52.96,52.97,52.95,52.96,4622.0,44.8109,44.8193,44.8024,44.8109,4622.0
2017-05-30 14:20:00,52.96,52.98,52.96,52.98,11479.0,44.8109,44.8278,44.8109,44.8278,11479.0
2017-05-30 14:25:00,52.98,52.98,52.96,52.98,12564.0,44.8278,44.8278,44.8109,44.8278,12564.0
2017-05-30 14:30:00,52.98,52.99,52.97,52.98,9686.0,44.8278,44.8363,44.8193,44.8278,9686.0
2017-05-30 14:35:00,52.98,52.98,52.97,52.98,19474.0,44.8278,44.8278,44.8193,44.8278,19474.0
2017-05-30 14:40:00,52.98,52.99,52.97,52.99,6486.0,44.8278,44.8363,44.8193,44.8363,6486.0
2017-05-30 14:45:00,52.99,53.0,52.99,52.99,12676.0,44.8363,44.8447,44.8363,44.8363,12676.0
2017-05-30 14:50:00,53.0,53.0,52.99,53.0,15645.0,44.8447,44.8447,44.8363,44.8447,15645.0
2017-05-30 14:55:00,53.0,53.01,52.98,53.0,28486.0,44.8447,44.8532,44.8278,44.8447,28486.0
2017-05-30 15:00:00,53.0,53.02,52.99,53.0,17939.0,44.8447,44.8617,44.8363,44.8447,17939.0
2017-05-30 15:05:00,52.99,52.99,52.98,52.98,10422.0,44.8363,44.8363,44.8278,44.8278,10422.0
2017-05-30 15:10:00,52.98,52.98,52.95,52.95,22473.0,44.8278,44.8278,44.8024,44.8024,22473.0
2017-05-30 15:15:00,52.95,52.96,52.94,52.94,35082.0,44.8024,44.8109,44.794,44.794,35082.0
2017-05-30 15:20:00,52.94,52.95,52.93,52.95,13515.0,44.794,44.8024,44.7855,44.8024,13515.0
2017-05-30 15:25:00,52.94,52.94,52.92,52.93,29055.0,44.794,44.794,44.777,44.7855,29055.0
2017-05-30 15:30:00,52.92,52.94,52.92,52.93,50146.0,44.777,44.794,44.777,44.7855,50146.0
2017-05-30 15:35:00,52.94,52.95,52.93,52.93,46762.0,44.794,44.8024,44.7855,44.7855,46762.0
2017-05-30 15:40:00,52.93,52.95,52.92,52.94,112904.0,44.7855,44.8024,44.777,44.794,112904.0
2017-05-30 15:45:00,52.94,52.95,52.93,52.94,38165.0,44.794,44.8024,44.7855,44.794,38165.0
2017-05-30 15:50:00,52.94,52.95,52.91,52.92,80994.0,44.794,44.8024,44.7686,44.777,80994.0
2017-05-30 15:55:00,52.92,52.93,52.91,52.92,211463.0,44.777,44.7855,44.7686,44.777,211463.0
2017-05-31 09:30:00,52.99,52.99,52.87,52.87,228078.0,44.8363,44.8363,44.7347,44.7347,228078.0
2017-05-31 09:35:00,52.87,52.88,52.73,52.78,206647.0,44.7347,44.7432,44.6163,44.6586,206647.0
2017-05-31 09:40:00,52.78,52.83,52.77,52.81,80582.0,44.6586,44.7009,44.6501,44.684,80582.0
2017-05-31 09:45:00,52.82,52.83,52.74,52.74,116811.0,44.6924,44.7009,44.6247,44.6247,116811.0
2017-05-31 09:50:00,52.74,52.78,52.71,52.72,128512.0,44.6247,44.6586,44.5994,44.6078,128512.0
2017-05-31 09:55:00,52.71,52.72,52.61,52.61,70593.0,44.5994,44.6078,44.5147,44.5147,70593.0
2017-05-31 10:00:00,52.61,52.64,52.57,52.62,67115.0,44.5147,44.5401,44.4809,44.5232,67115.0
2017-05-31 10:05:00,52.62,52.65,52.6,52.63,102009.0,44.5232,44.5486,44.5063,44.5317,102009.0
2017-05-31 10:10:00,52.64,52.67,52.6,52.67,35750.0,44.5401,44.5655,44.5063,44.5655,35750.0
2017-05-31 10:15:00,52.67,52.69,52.65,52.68,71099.0,44.5655,44.5824,44.5486,44.574,71099.0
2017-05-31 10:20:00,52.68,52.74,52.66,52.74,32815.0,44.574,44.6247,44.557,44.6247,32815.0
2017-05-31 10:25:00,52.74,52.77,52.73,52.77,45714.0,44.6247,44.6501,44.6163,44.6501,45714.0
2017-05-31 10:30:00,52.77,52.81,52.74,52.76,80960.0,44.6501,44.684,44.6247,44.6417,80960.0
2017-05-31 10:35:00,52.76,52.76,52.72,52.73,56302.0,44.6417,44.6417,44.6078,44.6163,56302.0
2017-05-31 10:40:00,52.73,52.78,52.72,52.77,23656.0,44.6163,44.6586,44.6078,44.6501,23656.0
2017-05-31 10:45:00,52.77,52.77,52.74,52.76,17043.0,44.6501,44.6501,44.6247,44.6417,17043.0
2017-05-31 10:50:00,52.76,52.79,52.73,52.79,19356.0,44.6417,44.667,44.6163,44.667,19356.0
2017-05-31 10:55:00,52.78,52.81,52.77,52.8,33727.0,44.6586,44.684,44.6501,44.6755,33727.0
2017-05-31 11:00:00,52.8,52.82,52.77,52.77,19043.0,44.6755,44.6924,44.6501,44.6501,19043.0
2017-05-31 11:05:00,52.77,52.78,52.73,52.74,81375.0,44.6501,44.6586,44.6163,44.6247,81375.0
2017-05-31 11:10:00,52.74,52.76,52.72,52.73,13418.0,44.6247,44.6417,44.6078,44.6163,13418.0
2017-05-31 11:15:00,52.73,52.73,52.69,52.71,71439.0,44.6163,44.6163,44.5824,44.5994,71439.0
2017-05-31 11:20:00,52.72,52.75,52.71,52.74,196640.0,44.6078,44.6332,44.5994,44.6247,196640.0
2017-05-31 11:25:00,52.73,52.74,52.64,52.67,28326.0,44.6163,44.6247,44.5401,44.5655,28326.0
2017-05-31 11:30:00,52.68,52.69,52.63,52.65,42030.0,44.574,44.5824,44.5317,44.5486,42030.0
2017-05-31 11:35:00,52.65,52.7,52.64,52.66,54232.0,44.5486,44.5909,44.5401,44.557,54232.0
2017-05-31 11:40:00,52.66,52.7,52.66,52.68,20798.0,44.557,44.5909,44.557,44.574,20798.0
2017-05-31 11:45:00,52.68,52.7,52.67,52.69,23788.0,44.574,44.5909,44.5655,44.5824,23788.0
2017-05-31 11:50:00,52.69,52.73,52.67,52.73,30653.0,44.5824,44.6163,44.5655,44.6163,30653.0
2017-05-31 11:55:00,52.73,52.77,52.71,52.76,28760.0,44.6163,44.6501,44.5994,44.6417,28760.0
2017-05-31 12:00:00,52.76,52.8,52.74,52.79,24351.0,44.6417,44.6755,44.6247,44.667,24351.0
2017-05-31 12:05:00,52.8,52.81,52.78,52.8,24754.0,44.6755,44.684,44.6586,44.6755,24754.0
2017-05-31 12:10:00,52.8,52.82,52.78,52.8,81386.0,44.6755,44.6924,44.6586,44.6755,81386.0
2017-05-31 12:15:00,52.81,52.86,52.81,52.86,13878.0,44.684,44.7263,44.684,44.7263,13878.0
2017-05-31 12:20:00,52.86,52.86,52.81,52.84,22471.0,44.7263,44.7263,44.684,44.7093,22471.0
2017-05-31 12:25:00,52.84,52.85,52.82,52.83,18768.0,44.7093,44.7178,44.6924,44.7009,18768.0
2017-05-31 12:30:00,52.83,52.85,52.82,52.83,26300.0,44.7009,44.7178,44.6924,44.7009,26300.0
2017-05-31 12:35:00,52.84,52.85,52.83,52.85,8886.0,44.7093,44.7178,44.7009,44.7178,8886.0
2017-05-31 12:40:00,52.85,52.87,52.84,52.84,31669.0,44.7178,44.7347,44.7093,44.7093,31669.0
2017-05-31 12:45:00,52.84,52.85,52.82,52.84,40496.0,44.7093,44.7178,44.6924,44.7093,40496.0
2017-05-31 12:50:00,52.84,52.86,52.82,52.86,49043.0,44.7093,44.7263,44.6924,44.7263,49043.0
2017-05-31 12:55:00,52.85,52.86,52.82,52.84,22404.0,44.7178,44.7263,44.6924,44.7093,22404.0
2017-05-31 13:00:00,52.85,52.87,52.82,52.86,18540.0,44.7178,44.7347,44.6924,44.7263,18540.0
2017-05-31 13:05:00,52.87,52.91,52.86,52.89,20124.0,44.7347,44.7686,44.7263,44.7517,20124.0
2017-05-31 13:10:00,52.9,52.93,52.89,52.92,49345.0,44.7601,44.7855,44.7517,44.777,49345.0
2017-05-31 13:15:00,52.92,52.93,52.87,52.88,32768.0,44.777,44.7855,44.7347,44.7432,32768.0
2017-05-31 13:20:00,52.88,52.89,52.87,52.88,23041.0,44.7432,44.7517,44.7347,44.7432,23041.0
2017-05-31 13:25:00,52.87,52.9,52.87,52.89,16405.0,44.7347,44.7601,44.7347,44.7517,16405.0
2017-05-31 13:30:00,52.89,52.89,52.86,52.88,15821.0,44.7517,44.7517,44.7263,44.7432,15821.0
2017-05-31 13:35:00,52.88,52.88,52.85,52.86,22172.0,44.7432,44.7432,44.7178,44.7263,22172.0
2017-05-31 13:40:00,52.87,52.87,52.84,52.85,27366.0,44.7347,44.7347,44.7093,44.7178,27366.0
2017-05-31 13:45:00,52.84,52.85,52.82,52.84,29242.0,44.7093,44.7178,44.6924,44.7093,29242.0
2017-05-31 13:50:00,52.84,52.86,52.83,52.85,118378.0,44.7093,44.7263,44.7009,44.7178,118378.0
2017-05-31 13:55:00,52.85,52.87,52.84,52.86,31493.0,44.7178,44.7347,44.7093,44.7263,31493.0
2017-05-31 14:00:00,52.87,52.9,52.83,52.84,35257.0,44.7347,44.7601,44.7009,44.7093,35257.0
2017-05-31 14:05:00,52.84,52.87,52.83,52.85,23978.0,44.7093,44.7347,44.7009,44.7178,23978.0
2017-05-31 14:10:00,52.85,52.86,52.81,52.85,50328.0,44.7178,44.7263,44.684,44.7178,50328.0
2017-05-31 14:15:00,52.86,52.92,52.86,52.91,28080.0,44.7263,44.777,44.7263,44.7686,28080.0
2017-05-31 14:20:00,52.91,52.96,52.9,52.94,39935.0,44.7686,44.8109,44.7601,44.794,39935.0
2017-05-31 14:25:00,52.93,52.98,52.93,52.97,88437.0,44.7855,44.8278,44.7855,44.8193,88437.0
2017-05-31 14:30:00,52.97,52.97,52.92,52.93,41965.0,44.8193,44.8193,44.777,44.7855,41965.0
2017-05-31 14:35:00,52.94,52.94,52.93,52.94,18303.0,44.794,44.794,44.7855,44.794,18303.0
2017-05-31 14:40:00,52.94,52.95,52.91,52.94,104558.0,44.794,44.8024,44.7686,44.794,104558.0
2017-05-31 14:45:00,52.94,52.96,52.93,52.95,19723.0,44.794,44.8109,44.7855,44.8024,19723.0
2017-05-31 14:50:00,52.95,52.96,52.93,52.94,32415.0,44.8024,44.8109,44.7855,44.794,32415.0
2017-05-31 14:55:00,52.95,52.97,52.94,52.96,33877.0,44.8024,44.8193,44.794,44.8109,33877.0
2017-05-31 15:00:00,52.96,53.01,52.94,52.98,81711.0,44.8109,44.8532,44.794,44.8278,81711.0
2017-05-31 15:05:00,52.97,52.98,52.93,52.93,135710.0,44.8193,44.8278,44.7855,44.7855,135710.0
2017-05-31 15:10:00,52.94,52.98,52.92,52.97,130442.0,44.794,44.8278,44.777,44.8193,130442.0
2017-05-31 15:15:00,52.97,52.99,52.96,52.98,81485.0,44.8193,44.8363,44.8109,44.8278,81485.0
2017-05-31 15:20:00,52.98,52.99,52.97,52.98,132774.0,44.8278,44.8363,44.8193,44.8278,132774.0
2017-05-31 15:25:00,52.98,53.02,52.97,53.0,140448.0,44.8278,44.8617,44.8193,44.8447,140448.0
2017-05-31 15:30:00,53.0,53.02,52.99,53.01,90475.0,44.8447,44.8617,44.8363,44.8532,90475.0
2017-05-31 15:35:00,53.01,53.02,52.99,53.01,122746.0,44.8532,44.8617,44.8363,44.8532,122746.0
2017-05-31 15:40:00,53.01,53.05,53.0,53.05,105942.0,44.8532,44.887,44.8447,44.887,105942.0
2017-05-31 15:45:00,53.05,53.09,53.04,53.09,194261.0,44.887,44.9209,44.8786,44.9209,194261.0
2017-05-31 15:50:00,53.09,53.09,53.07,53.08,237980.0,44.9209,44.9209,44.904,44.9124,237980.0
2017-05-31 15:55:00,53.07,53.09,53.06,53.08,559553.0,44.904,44.9209,44.8955,44.9124,559553.0
2017-06-01 09:30:00,53.05,53.19,53.04,53.16,299275.0,44.887,45.0055,44.8786,44.9801,299275.0
2017-06-01 09:35:00,53.16,53.23,53.07,53.22,99397.0,44.9801,45.0393,44.904,45.0309,99397.0
2017-06-01 09:40:00,53.21,53.33,53.2,53.33,123341.0,45.0224,45.124,45.014,45.124,123341.0
2017-06-01 09:45:00,53.32,53.46,53.3,53.45,58320.0,45.1155,45.2339,45.0986,45.2255,58320.0
2017-06-01 09:50:00,53.45,53.49,53.4,53.45,61210.0,45.2255,45.2593,45.1832,45.2255,61210.0
2017-06-01 09:55:00,53.46,53.48,53.45,53.47,95991.0,45.2339,45.2509,45.2255,45.2424,95991.0
2017-06-01 10:00:00,53.47,53.49,53.42,53.44,128988.0,45.2424,45.2593,45.2001,45.217,128988.0
2017-06-01 10:05:00,53.44,53.48,53.41,53.48,62495.0,45.217,45.2509,45.1916,45.2509,62495.0
2017-06-01 10:10:00,53.48,53.5,53.44,53.48,119839.0,45.2509,45.2678,45.217,45.2509,119839.0
2017-06-01 10:15:00,53.48,53.51,53.44,53.44,104174.0,45.2509,45.2763,45.217,45.217,104174.0
2017-06-01 10:20:00,53.45,53.49,53.45,53.47,27424.0,45.2255,45.2593,45.2255,45.2424,27424.0
2017-06-01 10:25:00,53.46,53.46,53.41,53.46,28658.0,45.2339,45.2339,45.1916,45.2339,28658.0
2017-06-01 10:30:00,53.46,53.46,53.33,53.33,30416.0,45.2339,45.2339,45.124,45.124,30416.0
2017-06-01 10:35:00,53.33,53.35,53.31,53.31,31522.0,45.124,45.1409,45.107,45.107,31522.0
2017-06-01 10:40:00,53.31,53.34,53.27,53.27,35372.0,45.107,45.1324,45.0732,45.0732,35372.0
2017-06-01 10:45:00,53.27,53.27,53.21,53.23,34142.0,45.0732,45.0732,45.0224,45.0393,34142.0
2017-06-01 10:50:00,53.23,53.27,53.21,53.27,26659.0,45.0393,45.0732,45.0224,45.0732,26659.0
2017-06-01 10:55:00,53.27,53.31,53.25,53.3,34504.0,45.0732,45.107,45.0563,45.0986,34504.0
2017-06-01 11:00:00,53.3,53.33,53.27,53.27,25421.0,45.0986,45.124,45.0732,45.0732,25421.0
2017-06-01 11:05:00,53.27,53.3,53.26,53.29,20173.0,45.0732,45.0986,45.0647,45.0901,20173.0
2017-06-01 11:10:00,53.29,53.38,53.28,53.38,21412.0,45.0901,45.1663,45.0816,45.1663,21412.0
2017-06-01 11:15:00,53.38,53.41,53.35,53.4,103669.0,45.1663,45.1916,45.1409,45.1832,103669.0
2017-06-01 11:20:00,53.4,53.41,53.38,53.39,35962.0,45.1832,45.1916,45.1663,45.1747,35962.0
2017-06-01 11:25:00,53.4,53.4,53.37,53.38,17522.0,45.1832,45.1832,45.1578,45.1663,17522.0
2017-06-01 11:30:00,53.39,53.43,53.38,53.42,24819.0,45.1747,45.2086,45.1663,45.2001,24819.0
2017-06-01 11:35:00,53.42,53.46,53.41,53.44,30714.0,45.2001,45.2339,45.1916,45.217,30714.0
2017-06-01 11:40:00,53.44,53.46,53.42,53.44,24171.0,45.217,45.2339,45.2001,45.217,24171.0
2017-06-01 11:45:00,53.44,53.46,53.43,53.46,14432.0,45.217,45.2339,45.2086,45.2339,14432.0
2017-06-01 11:50:00,53.46,53.53,53.45,53.52,144471.0,45.2339,45.2932,45.2255,45.2847,144471.0
2017-06-01 11:55:00,53.52,53.55,53.51,53.53,20611.0,45.2847,45.3101,45.2763,45.2932,20611.0
2017-06-01 12:00:00,53.54,53.55,53.5,53.51,16617.0,45.3016,45.3101,45.2678,45.2763,16617.0
2017-06-01 12:05:00,53.5,53.51,53.49,53.5,48851.0,45.2678,45.2763,45.2593,45.2678,48851.0
2017-06-01 12:10:00,53.5,53.55,53.47,53.54,263970.0,45.2678,45.3101,45.2424,45.3016,263970.0
2017-06-01 12:15:00,53.54,53.62,53.53,53.59,503568.0,45.3016,45.3693,45.2932,45.3439,503568.0
2017-06-01 12:20:00,53.58,53.59,53.55,53.56,111037.0,45.3355,45.3439,45.3101,45.3186,111037.0
2017-06-01 12:25:00,53.56,53.58,53.53,53.55,89858.0,45.3186,45.3355,45.2932,45.3101,89858.0
2017-06-01 12:30:00,53.55,53.57,53.54,53.57,23568.0,45.3101,45.327,45.3016,45.327,23568.0
2017-06-01 12:35:00,53.58,53.59,53.56,53.57,13308.0,45.3355,45.3439,45.3186,45.327,13308.0
2017-06-01 12:40:00,53.58,53.58,53.54,53.57,34609.0,45.3355,45.3355,45.3016,45.327,34609.0
2017-06-01 12:45:00,53.58,53.58,53.55,53.57,11492.0,45.3355,45.3355,45.3101,45.327,11492.0
2017-06-01 12:50:00,53.58,53.6,53.56,53.59,48902.0,45.3355,45.3524,45.3186,45.3439,48902.0
2017-06-01 12:55:00,53.61,53.62,53.56,53.57,71940.0,45.3609,45.3693,45.3186,45.327,71940.0
2017-06-01 13:00:00,53.57,53.61,53.57,53.59,99707.0,45.327,45.3609,45.327,45.3439,99707.0
2017-06-01 13:05:00,53.59,53.7,53.58,53.69,454918.0,45.3439,45.437,45.3355,45.4286,454918.0
2017-06-01 13:10:00,53.69,53.74,53.65,53.72,424288.0,45.4286,45.4709,45.3947,45.4539,424288.0
2017-06-01 13:15:00,53.73,53.76,53.71,53.74,162024.0,45.4624,45.4878,45.4455,45.4709,162024.0
2017-06-01 13:20:00,53.74,53.78,53.73,53.75,253844.0,45.4709,45.5047,45.4624,45.4793,253844.0
2017-06-01 13:25:00,53.74,53.75,53.71,53.72,53342.0,45.4709,45.4793,45.4455,45.4539,53342.0
2017-06-01 13:30:00,53.72,53.73,53.71,53.72,73880.0,45.4539,45.4624,45.4455,45.4539,73880.0
2017-06-01 13:35:00,53.71,53.71,53.68,53.69,19900.0,45.4455,45.4455,45.4201,45.4286,19900.0
2017-06-01 13:40:00,53.68,53.73,53.67,53.73,81720.0,45.4201,45.4624,45.4116,45.4624,81720.0
2017-06-01 13:45:00,53.74,53.74,53.69,53.71,41247.0,45.4709,45.4709,45.4286,45.4455,41247.0
2017-06-01 13:50:00,53.72,53.73,53.69,53.7,21990.0,45.4539,45.4624,45.4286,45.437,21990.0
2017-06-01 13:55:00,53.7,53.72,53.69,53.71,33176.0,45.437,45.4539,45.4286,45.4455,33176.0
2017-06-01 14:00:00,53.72,53.72,53.69,53.71,42441.0,45.4539,45.4539,45.4286,45.4455,42441.0
2017-06-01 14:05:00,53.7,53.7,53.67,53.69,25210.0,45.437,45.437,45.4116,45.4286,25210.0
2017-06-01 14:10:00,53.7,53.72,53.67,53.68,38061.0,45.437,45.4539,45.4116,45.4201,38061.0
2017-06-01 14:15:00,53.68,53.69,53.65,53.68,25135.0,45.4201,45.4286,45.3947,45.4201,25135.0
2017-06-01 14:20:00,53.69,53.7,53.66,53.67,17047.0,45.4286,45.437,45.4032,45.4116,17047.0
2017-06-01 14:25:00,53.67,53.67,53.64,53.65,15538.0,45.4116,45.4116,45.3863,45.3947,15538.0
2017-06-01 14:30:00,53.65,53.66,53.63,53.64,47232.0,45.3947,45.4032,45.3778,45.3863,47232.0
2017-06-01 14:35:00,53.64,53.66,53.63,53.63,23604.0,45.3863,45.4032,45.3778,45.3778,23604.0
2017-06-01 14:40:00,53.62,53.68,53.62,53.67,36107.0,45.3693,45.4201,45.3693,45.4116,36107.0
2017-06-01 14:45:00,53.67,53.68,53.66,53.67,45519.0,45.4116,45.4201,45.4032,45.4116,45519.0
2017-06-01 14:50:00,53.68,53.68,53.62,53.62,52409.0,45.4201,45.4201,45.3693,45.3693,52409.0
2017-06-01 14:55:00,53.62,53.65,53.61,53.64,43210.0,45.3693,45.3947,45.3609,45.3863,43210.0
2017-06-01 15:00:00,53.63,53.65,53.62,53.62,42495.0,45.3778,45.3947,45.3693,45.3693,42495.0
2017-06-01 15:05:00,53.63,53.64,53.54,53.57,333067.0,45.3778,45.3863,45.3016,45.327,333067.0
2017-06-01 15:10:00,53.57,53.6,53.56,53.6,61133.0,45.327,45.3524,45.3186,45.3524,61133.0
2017-06-01 15:15:00,53.6,53.61,53.58,53.61,23739.0,45.3524,45.3609,45.3355,45.3609,23739.0
2017-06-01 15:20:00,53.6,53.61,53.59,53.6,27403.0,45.3524,45.3609,45.3439,45.3524,27403.0
2017-06-01 15:25:00,53.61,53.62,53.59,53.61,35177.0,45.3609,45.3693,45.3439,45.3609,35177.0
2017-06-01 15:30:00,53.62,53.62,53.59,53.61,40805.0,45.3693,45.3693,45.3439,45.3609,40805.0
2017-06-01 15:35:00,53.61,53.61,53.58,53.58,187114.0,45.3609,45.3609,45.3355,45.3355,187114.0
2017-06-01 15:40:00,53.58,53.59,53.56,53.57,28251.0,45.3355,45.3439,45.3186,45.327,28251.0
2017-06-01 15:45:00,53.57,53.64,53.56,53.62,150873.0,45.327,45.3863,45.3186,45.3693,150873.0
2017-06-01 15:50:00,53.62,53.66,53.61,53.65,275635.0,45.3693,45.4032,45.3609,45.3947,275635.0
2017-06-01 15:55:00,53.65,53.69,53.64,53.69,545346.0,45.3947,45.4286,45.3863,45.4286,545346.0
2017-06-02 09:30:00,53.7,53.82,53.59,53.79,224651.0,45.437,45.5386,45.3439,45.5132,224651.0
2017-06-02 09:35:00,53.78,53.8,53.7,53.75,66153.0,45.5047,45.5216,45.437,45.4793,66153.0
2017-06-02 09:40:00,53.74,53.8,53.71,53.8,41774.0,45.4709,45.5216,45.4455,45.5216,41774.0
2017-06-02 09:45:00,53.79,53.85,53.78,53.85,141371.0,45.5132,45.5639,45.5047,45.5639,141371.0
2017-06-02 09:50:00,53.86,53.87,53.82,53.84,70361.0,45.5724,45.5809,45.5386,45.5555,70361.0
2017-06-02 09:55:00,53.83,53.83,53.7,53.73,97090.0,45.547,45.547,45.437,45.4624,97090.0
2017-06-02 10:00:00,53.73,53.74,53.68,53.7,37787.0,45.4624,45.4709,45.4201,45.437,37787.0
2017-06-02 10:05:00,53.7,53.72,53.68,53.72,79605.0,45.437,45.4539,45.4201,45.4539,79605.0
2017-06-02 10:10:00,53.73,53.75,53.7,53.75,43462.0,45.4624,45.4793,45.437,45.4793,43462.0
2017-06-02 10:15:00,53.74,53.75,53.71,53.72,47597.0,45.4709,45.4793,45.4455,45.4539,47597.0
2017-06-02 10:20:00,53.72,53.79,53.71,53.79,26369.0,45.4539,45.5132,45.4455,45.5132,26369.0
2017-06-02 10:25:00,53.79,53.79,53.75,53.77,64414.0,45.5132,45.5132,45.4793,45.4962,64414.0
2017-06-02 10:30:00,53.77,53.79,53.76,53.78,20956.0,45.4962,45.5132,45.4878,45.5047,20956.0
2017-06-02 10:35:00,53.78,53.78,53.75,53.78,38488.0,45.5047,45.5047,45.4793,45.5047,38488.0
2017-06-02 10:40:00,53.78,53.81,53.78,53.8,119987.0,45.5047,45.5301,45.5047,45.5216,119987.0
2017-06-02 10:45:00,53.8,53.84,53.79,53.84,71208.0,45.5216,45.5555,45.5132,45.5555,71208.0
2017-06-02 10:50:00,53.84,53.87,53.83,53.84,36432.0,45.5555,45.5809,45.547,45.5555,36432.0
2017-06-02 10:55:00,53.84,53.87,53.83,53.84,36434.0,45.5555,45.5809,45.547,45.5555,36434.0
2017-06-02 11:00:00,53.84,53.86,53.83,53.85,27364.0,45.5555,45.5724,45.547,45.5639,27364.0
2017-06-02 11:05:00,53.85,53.86,53.8,53.8,24006.0,45.5639,45.5724,45.5216,45.5216,24006.0
2017-06-02 11:10:00,53.8,53.81,53.79,53.81,22684.0,45.5216,45.5301,45.5132,45.5301,22684.0
2017-06-02 11:15:00,53.81,53.86,53.81,53.85,86780.0,45.5301,45.5724,45.5301,45.5639,86780.0
2017-06-02 11:20:00,53.85,53.86,53.83,53.85,25124.0,45.5639,45.5724,45.547,45.5639,25124.0
2017-06-02 11:25:00,53.85,53.86,53.83,53.83,30413.0,45.5639,45.5724,45.547,45.547,30413.0
2017-06-02 11:30:00,53.84,53.85,53.83,53.84,19946.0,45.5555,45.5639,45.547,45.5555,19946.0
2017-06-02 11:35:00,53.83,53.88,53.82,53.88,50962.0,45.547,45.5893,45.5386,45.5893,50962.0
2017-06-02 11:40:00,53.88,53.89,53.86,53.88,62413.0,45.5893,45.5978,45.5724,45.5893,62413.0
2017-06-02 11:45:00,53.87,53.88,53.84,53.86,23307.0,45.5809,45.5893,45.5555,45.5724,23307.0
2017-06-02 11:50:00,53.85,53.89,53.85,53.88,18595.0,45.5639,45.5978,45.5639,45.5893,18595.0
2017-06-02 11:55:00,53.88,53.9,53.86,53.89,23752.0,45.5893,45.6062,45.5724,45.5978,23752.0
2017-06-02 12:00:00,53.89,53.89,53.86,53.87,16024.0,45.5978,45.5978,45.5724,45.5809,16024.0
2017-06-02 12:05:00,53.87,53.91,53.87,53.89,26176.0,45.5809,45.6147,45.5809,45.5978,26176.0
2017-06-02 12:10:00,53.9,53.91,53.89,53.91,13830.0,45.6062,45.6147,45.5978,45.6147,13830.0
2017-06-02 12:15:00,53.9,53.92,53.89,53.91,32362.0,45.6062,45.6232,45.5978,45.6147,32362.0
2017-06-02 12:20:00,53.91,53.92,53.88,53.9,56431.0,45.6147,45.6232,45.5893,45.6062,56431.0
2017-06-02 12:25:00,53.9,53.93,53.9,53.92,45827.0,45.6062,45.6316,45.6062,45.6232,45827.0
2017-06-02 12:30:00,53.92,53.93,53.88,53.89,36635.0,45.6232,45.6316,45.5893,45.5978,36635.0
2017-06-02 12:35:00,53.89,53.89,53.86,53.89,136187.0,45.5978,45.5978,45.5724,45.5978,136187.0
2017-06-02 12:40:00,53.88,53.9,53.87,53.89,101334.0,45.5893,45.6062,45.5809,45.5978,101334.0
2017-06-02 12:45:00,53.89,53.9,53.87,53.89,34357.0,45.5978,45.6062,45.5809,45.5978,34357.0
2017-06-02 12:50:00,53.9,53.91,53.87,53.89,37229.0,45.6062,45.6147,45.5809,45.5978,37229.0
2017-06-02 12:55:00,53.9,53.9,53.88,53.89,15315.0,45.6062,45.6062,45.5893,45.5978,15315.0
2017-06-02 13:00:00,53.9,53.9,53.87,53.88,27646.0,45.6062,45.6062,45.5809,45.5893,27646.0
2017-06-02 13:05:00,53.88,53.89,53.86,53.87,38170.0,45.5893,45.5978,45.5724,45.5809,38170.0
2017-06-02 13:10:00,53.87,53.87,53.85,53.86,13654.0,45.5809,45.5809,45.5639,45.5724,13654.0
2017-06-02 13:15:00,53.87,53.87,53.86,53.87,18630.0,45.5809,45.5809,45.5724,45.5809,18630.0
2017-06-02 13:20:00,53.88,53.88,53.86,53.87,27564.0,45.5893,45.5893,45.5724,45.5809,27564.0
2017-06-02 13:25:00,53.87,53.91,53.87,53.91,6520.0,45.5809,45.6147,45.5809,45.6147,6520.0
2017-06-02 13:30:00,53.9,53.97,53.9,53.96,60095.0,45.6062,45.6655,45.6062,45.657,60095.0
2017-06-02 13:35:00,53.96,53.97,53.93,53.93,36056.0,45.657,45.6655,45.6316,45.6316,36056.0
2017-06-02 13:40:00,53.93,53.94,53.92,53.94,21362.0,45.6316,45.6401,45.6232,45.6401,21362.0
2017-06-02 13:45:00,53.93,53.94,53.91,53.91,30571.0,45.6316,45.6401,45.6147,45.6147,30571.0
2017-06-02 13:50:00,53.91,53.94,53.89,53.9,19746.0,45.6147,45.6401,45.5978,45.6062,19746.0
2017-06-02 13:55:00,53.89,53.91,53.89,53.89,91019.0,45.5978,45.6147,45.5978,45.5978,91019.0
2017-06-02 14:00:00,53.89,53.9,53.87,53.88,19828.0,45.5978,45.6062,45.5809,45.5893,19828.0
2017-06-02 14:05:00,53.88,53.89,53.84,53.84,20739.0,45.5893,45.5978,45.5555,45.5555,20739.0
2017-06-02 14:10:00,53.85,53.87,53.84,53.85,26511.0,45.5639,45.5809,45.5555,45.5639,26511.0
2017-06-02 14:15:00,53.85,53.89,53.85,53.89,21556.0,45.5639,45.5978,45.5639,45.5978,21556.0
2017-06-02 14:20:00,53.89,53.89,53.86,53.88,19403.0,45.5978,45.5978,45.5724,45.5893,19403.0
2017-06-02 14:25:00,53.87,53.88,53.8,53.81,39425.0,45.5809,45.5893,45.5216,45.5301,39425.0
2017-06-02 14:30:00,53.81,53.84,53.81,53.82,29975.0,45.5301,45.5555,45.5301,45.5386,29975.0
2017-06-02 14:35:00,53.82,53.84,53.82,53.84,9400.0,45.5386,45.5555,45.5386,45.5555,9400.0
2017-06-02 14:40:00,53.83,53.84,53.81,53.82,34120.0,45.547,45.5555,45.5301,45.5386,34120.0
2017-06-02 14:45:00,53.81,53.83,53.81,53.82,21557.0,45.5301,45.547,45.5301,45.5386,21557.0
2017-06-02 14:50:00,53.82,53.84,53.82,53.84,17497.0,45.5386,45.5555,45.5386,45.5555,17497.0
2017-06-02 14:55:00,53.84,53.86,53.83,53.85,83655.0,45.5555,45.5724,45.547,45.5639,83655.0
2017-06-02 15:00:00,53.85,53.86,53.85,53.86,22694.0,45.5639,45.5724,45.5639,45.5724,22694.0
2017-06-02 15:05:00,53.86,53.86,53.85,53.85,35431.0,45.5724,45.5724,45.5639,45.5639,35431.0
2017-06-02 15:10:00,53.85,53.85,53.83,53.84,67702.0,45.5639,45.5639,45.547,45.5555,67702.0
2017-06-02 15:15:00,53.84,53.86,53.83,53.86,28092.0,45.5555,45.5724,45.547,45.5724,28092.0
2017-06-02 15:20:00,53.86,53.88,53.86,53.87,20535.0,45.5724,45.5893,45.5724,45.5809,20535.0
2017-06-02 15:25:00,53.87,53.89,53.87,53.87,35252.0,45.5809,45.5978,45.5809,45.5809,35252.0
2017-06-02 15:30:00,53.86,53.87,53.84,53.85,83021.0,45.5724,45.5809,45.5555,45.5639,83021.0
2017-06-02 15:35:00,53.86,53.92,53.85,53.91,213652.0,45.5724,45.6232,45.5639,45.6147,213652.0
2017-06-02 15:40:00,53.91,53.92,53.88,53.89,244596.0,45.6147,45.6232,45.5893,45.5978,244596.0
2017-06-02 15:45:00,53.89,53.91,53.88,53.88,212474.0,45.5978,45.6147,45.5893,45.5893,212474.0
2017-06-02 15:50:00,53.88,53.9,53.86,53.87,146311.0,45.5893,45.6062,45.5724,45.5809,146311.0
2017-06-02 15:55:00,53.87,53.88,53.81,53.85,391787.0,45.5809,45.5893,45.5301,45.5639,391787.0
2017-06-05 09:30:00,53.8,53.85,53.75,53.83,69787.0,45.5216,45.5639,45.4793,45.547,69787.0
2017-06-05 09:35:00,53.83,53.84,53.78,53.81,145753.0,45.547,45.5555,45.5047,45.5301,145753.0
2017-06-05 09:40:00,53.8,53.83,53.78,53.79,42367.0,45.5216,45.547,45.5047,45.5132,42367.0
2017-06-05 09:45:00,53.79,53.82,53.75,53.78,33956.0,45.5132,45.5386,45.4793,45.5047,33956.0
2017-06-05 09:50:00,53.79,53.82,53.76,53.82,34695.0,45.5132,45.5386,45.4878,45.5386,34695.0
2017-06-05 09:55:00,53.83,53.87,53.81,53.87,28546.0,45.547,45.5809,45.5301,45.5809,28546.0
2017-06-05 10:00:00,53.87,53.91,53.86,53.89,12186.0,45.5809,45.6147,45.5724,45.5978,12186.0
2017-06-05 10:05:00,53.9,53.91,53.86,53.89,33049.0,45.6062,45.6147,45.5724,45.5978,33049.0
2017-06-05 10:10:00,53.89,53.89,53.84,53.85,15103.0,45.5978,45.5978,45.5555,45.5639,15103.0
2017-06-05 10:15:00,53.85,53.86,53.81,53.82,22207.0,45.5639,45.5724,45.5301,45.5386,22207.0
2017-06-05 10:20:00,53.82,53.85,53.81,53.85,15190.0,45.5386,45.5639,45.5301,45.5639,15190.0
2017-06-05 10:25:00,53.85,53.88,53.83,53.83,18987.0,45.5639,45.5893,45.547,45.547,18987.0
2017-06-05 10:30:00,53.84,53.84,53.81,53.83,11640.0,45.5555,45.5555,45.5301,45.547,11640.0
2017-06-05 10:35:00,53.84,53.85,53.81,53.82,11666.0,45.5555,45.5639,45.5301,45.5386,11666.0
2017-06-05 10:40:00,53.82,53.84,53.81,53.84,7858.0,45.5386,45.5555,45.5301,45.5555,7858.0
2017-06-05 10:45:00,53.85,53.86,53.84,53.86,15996.0,45.5639,45.5724,45.5555,45.5724,15996.0
2017-06-05 10:50:00,53.86,53.86,53.77,53.78,17916.0,45.5724,45.5724,45.4962,45.5047,17916.0
2017-06-05 10:55:00,53.78,53.79,53.77,53.78,19820.0,45.5047,45.5132,45.4962,45.5047,19820.0
2017-06-05 11:00:00,53.78,53.78,53.72,53.75,38739.0,45.5047,45.5047,45.4539,45.4793,38739.0
2017-06-05 11:05:00,53.74,53.74,53.69,53.71,16188.0,45.4709,45.4709,45.4286,45.4455,16188.0
2017-06-05 11:10:00,53.71,53.72,53.67,53.68,33602.0,45.4455,45.4539,45.4116,45.4201,33602.0
2017-06-05 11:15:00,53.67,53.68,53.64,53.64,13178.0,45.4116,45.4201,45.3863,45.3863,13178.0
2017-06-05 11:20:00,53.64,53.67,53.62,53.64,26212.0,45.3863,45.4116,45.3693,45.3863,26212.0
2017-06-05 11:25:00,53.63,53.64,53.61,53.64,23290.0,45.3778,45.3863,45.3609,45.3863,23290.0
2017-06-05 11:30:00,53.64,53.67,53.64,53.67,12099.0,45.3863,45.4116,45.3863,45.4116,12099.0
2017-06-05 11:35:00,53.66,53.67,53.63,53.66,12234.0,45.4032,45.4116,45.3778,45.4032,12234.0
2017-06-05 11:40:00,53.66,53.66,53.64,53.64,28676.0,45.4032,45.4032,45.3863,45.3863,28676.0
2017-06-05 11:45:00,53.64,53.65,53.63,53.64,14214.0,45.3863,45.3947,45.3778,45.3863,14214.0
2017-06-05 11:50:00,53.63,53.63,53.6,53.62,14543.0,45.3778,45.3778,45.3524,45.3693,14543.0
2017-06-05 11:55:00,53.63,53.66,53.63,53.64,23201.0,45.3778,45.4032,45.3778,45.3863,23201.0
2017-06-05 12:00:00,53.65,53.69,53.63,53.67,13959.0,45.3947,45.4286,45.3778,45.4116,13959.0
2017-06-05 12:05:00,53.67,53.69,53.64,53.64,12234.0,45.4116,45.4286,45.3863,45.3863,12234.0
2017-06-05 12:10:00,53.64,53.64,53.62,53.63,12725.0,45.3863,45.3863,45.3693,45.3778,12725.0
2017-06-05 12:15:00,53.64,53.67,53.63,53.67,10780.0,45.3863,45.4116,45.3778,45.4116,10780.0
2017-06-05 12:20:00,53.68,53.72,53.67,53.72,26398.0,45.4201,45.4539,45.4116,45.4539,26398.0
2017-06-05 12:25:00,53.73,53.73,53.7,53.73,35297.0,45.4624,45.4624,45.437,45.4624,35297.0
2017-06-05 12:30:00,53.73,53.75,53.73,53.74,143215.0,45.4624,45.4793,45.4624,45.4709,143215.0
2017-06-05 12:35:00,53.74,53.74,53.72,53.72,33579.0,45.4709,45.4709,45.4539,45.4539,33579.0
2017-06-05 12:40:00,53.73,53.75,53.72,53.75,17849.0,45.4624,45.4793,45.4539,45.4793,17849.0
2017-06-05 12:45:00,53.75,53.77,53.73,53.75,47792.0,45.4793,45.4962,45.4624,45.4793,47792.0
2017-06-05 12:50:00,53.74,53.75,53.73,53.75,15230.0,45.4709,45.4793,45.4624,45.4793,15230.0
2017-06-05 12:55:00,53.74,53.77,53.74,53.75,23833.0,45.4709,45.4962,45.4709,45.4793,23833.0
2017-06-05 13:00:00,53.75,53.77,53.75,53.76,8563.0,45.4793,45.4962,45.4793,45.4878,8563.0
2017-06-05 13:05:00,53.77,53.77,53.74,53.75,14385.0,45.4962,45.4962,45.4709,45.4793,14385.0
2017-06-05 13:10:00,53.74,53.76,53.73,53.76,5018.0,45.4709,45.4878,45.4624,45.4878,5018.0
2017-06-05 13:15:00,53.76,53.76,53.72,53.73,8219.0,45.4878,45.4878,45.4539,45.4624,8219.0
2017-06-05 13:20:00,53.73,53.75,53.72,53.75,13703.0,45.4624,45.4793,45.4539,45.4793,13703.0
2017-06-05 13:25:00,53.76,53.76,53.75,53.76,2722.0,45.4878,45.4878,45.4793,45.4878,2722.0
2017-06-05 13:30:00,53.76,53.76,53.72,53.73,12523.0,45.4878,45.4878,45.4539,45.4624,12523.0
2017-06-05 13:35:00,53.73,53.74,53.72,53.73,6602.0,45.4624,45.4709,45.4539,45.4624,6602.0
2017-06-05 13:40:00,53.73,53.73,53.7,53.71,10114.0,45.4624,45.4624,45.437,45.4455,10114.0
2017-06-05 13:45:00,53.71,53.72,53.69,53.7,7527.0,45.4455,45.4539,45.4286,45.437,7527.0
2017-06-05 13:50:00,53.71,53.73,53.7,53.71,17585.0,45.4455,45.4624,45.437,45.4455,17585.0
2017-06-05 13:55:00,53.7,53.72,53.7,53.72,14828.0,45.437,45.4539,45.437,45.4539,14828.0
2017-06-05 14:00:00,53.72,53.74,53.71,53.72,11836.0,45.4539,45.4709,45.4455,45.4539,11836.0
2017-06-05 14:05:00,53.72,53.72,53.66,53.67,15952.0,45.4539,45.4539,45.4032,45.4116,15952.0
2017-06-05 14:10:00,53.67,53.69,53.67,53.68,3944.0,45.4116,45.4286,45.4116,45.4201,3944.0
2017-06-05 14:15:00,53.68,53.69,53.67,53.68,12623.0,45.4201,45.4286,45.4116,45.4201,12623.0
2017-06-05 14:20:00,53.67,53.71,53.67,53.71,13227.0,45.4116,45.4455,45.4116,45.4455,13227.0
2017-06-05 14:25:00,53.71,53.72,53.69,53.7,15537.0,45.4455,45.4539,45.4286,45.437,15537.0
2017-06-05 14:30:00,53.7,53.7,53.69,53.69,13256.0,45.437,45.437,45.4286,45.4286,13256.0
2017-06-05 14:35:00,53.69,53.73,53.69,53.73,31072.0,45.4286,45.4624,45.4286,45.4624,31072.0
2017-06-05 14:40:00,53.72,53.72,53.69,53.7,24009.0,45.4539,45.4539,45.4286,45.437,24009.0
2017-06-05 14:45:00,53.71,53.71,53.68,53.69,6904.0,45.4455,45.4455,45.4201,45.4286,6904.0
2017-06-05 14:50:00,53.68,53.7,53.67,53.69,19405.0,45.4201,45.437,45.4116,45.4286,19405.0
2017-06-05 14:55:00,53.69,53.69,53.67,53.68,14218.0,45.4286,45.4286,45.4116,45.4201,14218.0
2017-06-05 15:00:00,53.68,53.7,53.68,53.68,16584.0,45.4201,45.437,45.4201,45.4201,16584.0
2017-06-05 15:05:00,53.68,53.7,53.67,53.69,15926.0,45.4201,45.437,45.4116,45.4286,15926.0
2017-06-05 15:10:00,53.69,53.71,53.68,53.69,37024.0,45.4286,45.4455,45.4201,45.4286,37024.0
2017-06-05 15:15:00,53.68,53.69,53.67,53.68,22190.0,45.4201,45.4286,45.4116,45.4201,22190.0
2017-06-05 15:20:00,53.68,53.69,53.67,53.68,10446.0,45.4201,45.4286,45.4116,45.4201,10446.0
2017-06-05 15:25:00,53.68,53.7,53.68,53.7,32434.0,45.4201,45.437,45.4201,45.437,32434.0
2017-06-05 15:30:00,53.7,53.7,53.68,53.7,16466.0,45.437,45.437,45.4201,45.437,16466.0
2017-06-05 15:35:00,53.71,53.71,53.69,53.7,26746.0,45.4455,45.4455,45.4286,45.437,26746.0
2017-06-05 15:40:00,53.69,53.7,53.68,53.69,22840.0,45.4286,45.437,45.4201,45.4286,22840.0
2017-06-05 15:45:00,53.68,53.68,53.64,53.66,40379.0,45.4201,45.4201,45.3863,45.4032,40379.0
2017-06-05 15:50:00,53.66,53.67,53.64,53.66,61775.0,45.4032,45.4116,45.3863,45.4032,61775.0
2017-06-05 15:55:00,53.66,53.68,53.65,53.67,209951.0,45.4032,45.4201,45.3947,45.4116,209951.0
2017-06-06 09:30:00,53.53,53.53,53.42,53.45,72457.0,45.2932,45.2932,45.2001,45.2255,72457.0
2017-06-06 09:35:00,53.45,53.49,53.4,53.48,68265.0,45.2255,45.2593,45.1832,45.2509,68265.0
2017-06-06 09:40:00,53.47,53.51,53.43,53.49,46357.0,45.2424,45.2763,45.2086,45.2593,46357.0
2017-06-06 09:45:00,53.5,53.53,53.47,53.53,29085.0,45.2678,45.2932,45.2424,45.2932,29085.0
2017-06-06 09:50:00,53.53,53.59,53.53,53.58,18489.0,45.2932,45.3439,45.2932,45.3355,18489.0
2017-06-06 09:55:00,53.59,53.6,53.57,53.59,24639.0,45.3439,45.3524,45.327,45.3439,24639.0
2017-06-06 10:00:00,53.59,53.62,53.57,53.62,72210.0,45.3439,45.3693,45.327,45.3693,72210.0
2017-06-06 10:05:00,53.62,53.64,53.59,53.61,282881.0,45.3693,45.3863,45.3439,45.3609,282881.0
2017-06-06 10:10:00,53.61,53.64,53.61,53.61,168494.0,45.3609,45.3863,45.3609,45.3609,168494.0
2017-06-06 10:15:00,53.62,53.65,53.6,53.64,175974.0,45.3693,45.3947,45.3524,45.3863,175974.0
2017-06-06 10:20:00,53.64,53.64,53.58,53.59,39040.0,45.3863,45.3863,45.3355,45.3439,39040.0
2017-06-06 10:25:00,53.6,53.63,53.59,53.62,17065.0,45.3524,45.3778,45.3439,45.3693,17065.0
2017-06-06 10:30:00,53.61,53.64,53.6,53.63,30389.0,45.3609,45.3863,45.3524,45.3778,30389.0
2017-06-06 10:35:00,53.63,53.65,53.61,53.62,34628.0,45.3778,45.3947,45.3609,45.3693,34628.0
2017-06-06 10:40:00,53.61,53.66,53.61,53.65,18278.0,45.3609,45.4032,45.3609,45.3947,18278.0
2017-06-06 10:45:00,53.65,53.67,53.64,53.66,13822.0,45.3947,45.4116,45.3863,45.4032,13822.0
2017-06-06 10:50:00,53.66,53.67,53.61,53.61,18500.0,45.4032,45.4116,45.3609,45.3609,18500.0
2017-06-06 10:55:00,53.62,53.62,53.59,53.6,36341.0,45.3693,45.3693,45.3439,45.3524,36341.0
2017-06-06 11:00:00,53.6,53.63,53.59,53.63,16417.0,45.3524,45.3778,45.3439,45.3778,16417.0
2017-06-06 11:05:00,53.62,53.64,53.61,53.64,17298.0,45.3693,45.3863,45.3609,45.3863,17298.0
2017-06-06 11:10:00,53.65,53.65,53.64,53.64,8968.0,45.3947,45.3947,45.3863,45.3863,8968.0
2017-06-06 11:15:00,53.64,53.65,53.61,53.63,28425.0,45.3863,45.3947,45.3609,45.3778,28425.0
2017-06-06 11:20:00,53.63,53.66,53.62,53.66,37634.0,45.3778,45.4032,45.3693,45.4032,37634.0
2017-06-06 11:25:00,53.66,53.66,53.63,53.66,39172.0,45.4032,45.4032,45.3778,45.4032,39172.0
2017-06-06 11:30:00,53.66,53.68,53.65,53.67,20177.0,45.4032,45.4201,45.3947,45.4116,20177.0
2017-06-06 11:35:00,53.68,53.69,53.68,53.69,6700.0,45.4201,45.4286,45.4201,45.4286,6700.0
2017-06-06 11:40:00,53.68,53.73,53.68,53.72,31215.0,45.4201,45.4624,45.4201,45.4539,31215.0
2017-06-06 11:45:00,53.72,53.74,53.71,53.72,14734.0,45.4539,45.4709,45.4455,45.4539,14734.0
2017-06-06 11:50:00,53.72,53.74,53.72,53.72,7992.0,45.4539,45.4709,45.4539,45.4539,7992.0
2017-06-06 11:55:00,53.73,53.73,53.7,53.71,14137.0,45.4624,45.4624,45.437,45.4455,14137.0
2017-06-06 12:00:00,53.7,53.72,53.7,53.71,21912.0,45.437,45.4539,45.437,45.4455,21912.0
2017-06-06 12:05:00,53.7,53.72,53.7,53.7,20633.0,45.437,45.4539,45.437,45.437,20633.0
2017-06-06 12:10:00,53.7,53.75,53.69,53.75,25945.0,45.437,45.4793,45.4286,45.4793,25945.0
2017-06-06 12:15:00,53.75,53.78,53.75,53.77,25435.0,45.4793,45.5047,45.4793,45.4962,25435.0
2017-06-06 12:20:00,53.76,53.8,53.76,53.8,19914.0,45.4878,45.5216,45.4878,45.5216,19914.0
2017-06-06 12:25:00,53.8,53.8,53.78,53.78,17003.0,45.5216,45.5216,45.5047,45.5047,17003.0
2017-06-06 12:30:00,53.78,53.78,53.76,53.78,11259.0,45.5047,45.5047,45.4878,45.5047,11259.0
2017-06-06 12:35:00,53.77,53.79,53.77,53.78,13530.0,45.4962,45.5132,45.4962,45.5047,13530.0
2017-06-06 12:40:00,53.79,53.83,53.79,53.83,79552.0,45.5132,45.547,45.5132,45.547,79552.0
2017-06-06 12:45:00,53.84,53.85,53.82,53.83,69737.0,45.5555,45.5639,45.5386,45.547,69737.0
2017-06-06 12:50:00,53.82,53.85,53.82,53.84,108466.0,45.5386,45.5639,45.5386,45.5555,108466.0
2017-06-06 12:55:00,53.84,53.85,53.82,53.83,14584.0,45.5555,45.5639,45.5386,45.547,14584.0
2017-06-06 13:00:00,53.83,53.83,53.79,53.8,11282.0,45.547,45.547,45.5132,45.5216,11282.0
2017-06-06 13:05:00,53.8,53.8,53.76,53.77,12286.0,45.5216,45.5216,45.4878,45.4962,12286.0
2017-06-06 13:10:00,53.77,53.78,53.76,53.77,34156.0,45.4962,45.5047,45.4878,45.4962,34156.0
2017-06-06 13:15:00,53.77,53.77,53.74,53.74,14942.0,45.4962,45.4962,45.4709,45.4709,14942.0
2017-06-06 13:20:00,53.75,53.76,53.74,53.75,87180.0,45.4793,45.4878,45.4709,45.4793,87180.0
2017-06-06 13:25:00,53.75,53.78,53.74,53.77,52949.0,45.4793,45.5047,45.4709,45.4962,52949.0
2017-06-06 13:30:00,53.77,53.78,53.74,53.75,23675.0,45.4962,45.5047,45.4709,45.4793,23675.0
2017-06-06 13:35:00,53.75,53.76,53.73,53.73,18861.0,45.4793,45.4878,45.4624,45.4624,18861.0
2017-06-06 13:40:00,53.73,53.74,53.71,53.72,28425.0,45.4624,45.4709,45.4455,45.4539,28425.0
2017-06-06 13:45:00,53.72,53.73,53.71,53.71,27781.0,45.4539,45.4624,45.4455,45.4455,27781.0
2017-06-06 13:50:00,53.71,53.71,53.67,53.68,33251.0,45.4455,45.4455,45.4116,45.4201,33251.0
2017-06-06 13:55:00,53.67,53.68,53.65,53.68,24112.0,45.4116,45.4201,45.3947,45.4201,24112.0
2017-06-06 14:00:00,53.68,53.72,53.68,53.71,18380.0,45.4201,45.4539,45.4201,45.4455,18380.0
2017-06-06 14:05:00,53.71,53.74,53.71,53.72,23019.0,45.4455,45.4709,45.4455,45.4539,23019.0
2017-06-06 14:10:00,53.72,53.74,53.71,53.73,30999.0,45.4539,45.4709,45.4455,45.4624,30999.0
2017-06-06 14:15:00,53.73,53.74,53.71,53.73,30325.0,45.4624,45.4709,45.4455,45.4624,30325.0
2017-06-06 14:20:00,53.73,53.74,53.72,53.72,14535.0,45.4624,45.4709,45.4539,45.4539,14535.0
2017-06-06 14:25:00,53.72,53.75,53.71,53.74,39092.0,45.4539,45.4793,45.4455,45.4709,39092.0
2017-06-06 14:30:00,53.74,53.77,53.73,53.77,20372.0,45.4709,45.4962,45.4624,45.4962,20372.0
2017-06-06 14:35:00,53.77,53.8,53.77,53.79,58384.0,45.4962,45.5216,45.4962,45.5132,58384.0
2017-06-06 14:40:00,53.79,53.82,53.79,53.82,21618.0,45.5132,45.5386,45.5132,45.5386,21618.0
2017-06-06 14:45:00,53.82,53.82,53.8,53.8,15690.0,45.5386,45.5386,45.5216,45.5216,15690.0
2017-06-06 14:50:00,53.81,53.83,53.81,53.82,32992.0,45.5301,45.547,45.5301,45.5386,32992.0
2017-06-06 14:55:00,53.83,53.84,53.82,53.84,19643.0,45.547,45.5555,45.5386,45.5555,19643.0
2017-06-06 15:00:00,53.84,53.86,53.82,53.82,31134.0,45.5555,45.5724,45.5386,45.5386,31134.0
2017-06-06 15:05:00,53.82,53.83,53.79,53.8,23176.0,45.5386,45.547,45.5132,45.5216,23176.0
2017-06-06 15:10:00,53.79,53.8,53.74,53.78,35705.0,45.5132,45.5216,45.4709,45.5047,35705.0
2017-06-06 15:15:00,53.78,53.8,53.78,53.79,14257.0,45.5047,45.5216,45.5047,45.5132,14257.0
2017-06-06 15:20:00,53.8,53.82,53.79,53.8,27788.0,45.5216,45.5386,45.5132,45.5216,27788.0
2017-06-06 15:25:00,53.81,53.83,53.8,53.8,35524.0,45.5301,45.547,45.5216,45.5216,35524.0
2017-06-06 15:30:00,53.8,53.81,53.72,53.75,68313.0,45.5216,45.5301,45.4539,45.4793,68313.0
2017-06-06 15:35:00,53.74,53.76,53.73,53.75,37569.0,45.4709,45.4878,45.4624,45.4793,37569.0
2017-06-06 15:40:00,53.75,53.76,53.74,53.75,45864.0,45.4793,45.4878,45.4709,45.4793,45864.0
2017-06-06 15:45:00,53.75,53.76,53.74,53.74,72792.0,45.4793,45.4878,45.4709,45.4709,72792.0
2017-06-06 15:50:00,53.74,53.77,53.72,53.73,148823.0,45.4709,45.4962,45.4539,45.4624,148823.0
2017-06-06 15:55:00,53.73,53.75,53.72,53.72,649567.0,45.4624,45.4793,45.4539,45.4539,649567.0
2017-06-07 09:30:00,53.88,53.88,53.78,53.79,232727.0,45.5893,45.5893,45.5047,45.5132,232727.0
2017-06-07 09:35:00,53.79,53.84,53.76,53.78,420478.0,45.5132,45.5555,45.4878,45.5047,420478.0
2017-06-07 09:40:00,53.78,53.87,53.78,53.87,46482.0,45.5047,45.5809,45.5047,45.5809,46482.0
2017-06-07 09:45:00,53.88,53.9,53.87,53.87,34469.0,45.5893,45.6062,45.5809,45.5809,34469.0
2017-06-07 09:50:00,53.87,53.89,53.85,53.88,198840.0,45.5809,45.5978,45.5639,45.5893,198840.0
2017-06-07 09:55:00,53.89,53.93,53.88,53.93,21054.0,45.5978,45.6316,45.5893,45.6316,21054.0
2017-06-07 10:00:00,53.95,53.97,53.92,53.95,43342.0,45.6485,45.6655,45.6232,45.6485,43342.0
2017-06-07 10:05:00,53.95,53.95,53.89,53.89,29351.0,45.6485,45.6485,45.5978,45.5978,29351.0
2017-06-07 10:10:00,53.89,53.93,53.88,53.91,51873.0,45.5978,45.6316,45.5893,45.6147,51873.0
2017-06-07 10:15:00,53.91,53.91,53.87,53.87,14944.0,45.6147,45.6147,45.5809,45.5809,14944.0
2017-06-07 10:20:00,53.88,53.88,53.83,53.83,29595.0,45.5893,45.5893,45.547,45.547,29595.0
2017-06-07 10:25:00,53.83,53.83,53.8,53.81,34814.0,45.547,45.547,45.5216,45.5301,34814.0
2017-06-07 10:30:00,53.82,53.83,53.67,53.69,95188.0,45.5386,45.547,45.4116,45.4286,95188.0
2017-06-07 10:35:00,53.68,53.7,53.66,53.67,31007.0,45.4201,45.437,45.4032,45.4116,31007.0
2017-06-07 10:40:00,53.66,53.71,53.65,53.7,61358.0,45.4032,45.4455,45.3947,45.437,61358.0
2017-06-07 10:45:00,53.7,53.73,53.67,53.71,29430.0,45.437,45.4624,45.4116,45.4455,29430.0
2017-06-07 10:50:00,53.7,53.71,53.67,53.71,19771.0,45.437,45.4455,45.4116,45.4455,19771.0
2017-06-07 10:55:00,53.72,53.79,53.71,53.79,15769.0,45.4539,45.5132,45.4455,45.5132,15769.0
2017-06-07 11:00:00,53.78,53.83,53.77,53.81,29203.0,45.5047,45.547,45.4962,45.5301,29203.0
2017-06-07 11:05:00,53.82,53.84,53.81,53.82,21566.0,45.5386,45.5555,45.5301,45.5386,21566.0
2017-06-07 11:10:00,53.83,53.83,53.8,53.82,22455.0,45.547,45.547,45.5216,45.5386,22455.0
2017-06-07 11:15:00,53.82,53.82,53.78,53.79,16337.0,45.5386,45.5386,45.5047,45.5132,16337.0
2017-06-07 11:20:00,53.78,53.8,53.74,53.75,123076.0,45.5047,45.5216,45.4709,45.4793,123076.0
2017-06-07 11:25:00,53.74,53.74,53.7,53.7,55544.0,45.4709,45.4709,45.437,45.437,55544.0
2017-06-07 11:30:00,53.71,53.74,53.7,53.72,111372.0,45.4455,45.4709,45.437,45.4539,111372.0
2017-06-07 11:35:00,53.72,53.75,53.71,53.73,13925.0,45.4539,45.4793,45.4455,45.4624,13925.0
2017-06-07 11:40:00,53.74,53.74,53.72,53.73,10223.0,45.4709,45.4709,45.4539,45.4624,10223.0
2017-06-07 11:45:00,53.73,53.74,53.72,53.72,45793.0,45.4624,45.4709,45.4539,45.4539,45793.0
2017-06-07 11:50:00,53.72,53.75,53.71,53.73,10615.0,45.4539,45.4793,45.4455,45.4624,10615.0
2017-06-07 11:55:00,53.72,53.76,53.72,53.76,13922.0,45.4539,45.4878,45.4539,45.4878,13922.0
2017-06-07 12:00:00,53.76,53.77,53.73,53.75,12930.0,45.4878,45.4962,45.4624,45.4793,12930.0
2017-06-07 12:05:00,53.75,53.77,53.75,53.75,11690.0,45.4793,45.4962,45.4793,45.4793,11690.0
2017-06-07 12:10:00,53.75,53.76,53.75,53.75,5470.0,45.4793,45.4878,45.4793,45.4793,5470.0
2017-06-07 12:15:00,53.75,53.77,53.74,53.75,11065.0,45.4793,45.4962,45.4709,45.4793,11065.0
2017-06-07 12:20:00,53.75,53.77,53.74,53.76,85266.0,45.4793,45.4962,45.4709,45.4878,85266.0
2017-06-07 12:25:00,53.76,53.76,53.75,53.75,62858.0,45.4878,45.4878,45.4793,45.4793,62858.0
2017-06-07 12:30:00,53.76,53.76,53.73,53.73,57252.0,45.4878,45.4878,45.4624,45.4624,57252.0
2017-06-07 12:35:00,53.74,53.75,53.71,53.72,38914.0,45.4709,45.4793,45.4455,45.4539,38914.0
2017-06-07 12:40:00,53.72,53.75,53.72,53.75,32526.0,45.4539,45.4793,45.4539,45.4793,32526.0
2017-06-07 12:45:00,53.74,53.75,53.69,53.69,75603.0,45.4709,45.4793,45.4286,45.4286,75603.0
2017-06-07 12:50:00,53.68,53.69,53.65,53.67,20127.0,45.4201,45.4286,45.3947,45.4116,20127.0
2017-06-07 12:55:00,53.67,53.69,53.66,53.68,13790.0,45.4116,45.4286,45.4032,45.4201,13790.0
2017-06-07 13:00:00,53.68,53.7,53.67,53.69,15296.0,45.4201,45.437,45.4116,45.4286,15296.0
2017-06-07 13:05:00,53.69,53.69,53.66,53.67,9258.0,45.4286,45.4286,45.4032,45.4116,9258.0
2017-06-07 13:10:00,53.66,53.69,53.66,53.68,5211.0,45.4032,45.4286,45.4032,45.4201,5211.0
2017-06-07 13:15:00,53.67,53.68,53.63,53.63,11500.0,45.4116,45.4201,45.3778,45.3778,11500.0
2017-06-07 13:20:00,53.63,53.67,53.61,53.66,28200.0,45.3778,45.4116,45.3609,45.4032,28200.0
2017-06-07 13:25:00,53.66,53.68,53.66,53.66,13780.0,45.4032,45.4201,45.4032,45.4032,13780.0
2017-06-07 13:30:00,53.66,53.67,53.66,53.67,8820.0,45.4032,45.4116,45.4032,45.4116,8820.0
2017-06-07 13:35:00,53.67,53.69,53.67,53.68,7652.0,45.4116,45.4286,45.4116,45.4201,7652.0
2017-06-07 13:40:00,53.68,53.69,53.66,53.67,15983.0,45.4201,45.4286,45.4032,45.4116,15983.0
2017-06-07 13:45:00,53.67,53.7,53.67,53.68,32412.0,45.4116,45.437,45.4116,45.4201,32412.0
2017-06-07 13:50:00,53.69,53.69,53.67,53.68,4359.0,45.4286,45.4286,45.4116,45.4201,4359.0
2017-06-07 13:55:00,53.68,53.71,53.67,53.68,31935.0,45.4201,45.4455,45.4116,45.4201,31935.0
2017-06-07 14:00:00,53.69,53.71,53.68,53.71,26719.0,45.4286,45.4455,45.4201,45.4455,26719.0
2017-06-07 14:05:00,53.71,53.73,53.7,53.71,27288.0,45.4455,45.4624,45.437,45.4455,27288.0
2017-06-07 14:10:00,53.7,53.72,53.69,53.7,36137.0,45.437,45.4539,45.4286,45.437,36137.0
2017-06-07 14:15:00,53.7,53.7,53.69,53.7,18122.0,45.437,45.437,45.4286,45.437,18122.0
2017-06-07 14:20:00,53.7,53.71,53.68,53.69,14135.0,45.437,45.4455,45.4201,45.4286,14135.0
2017-06-07 14:25:00,53.69,53.71,53.68,53.7,31724.0,45.4286,45.4455,45.4201,45.437,31724.0
2017-06-07 14:30:00,53.71,53.75,53.7,53.75,24064.0,45.4455,45.4793,45.437,45.4793,24064.0
2017-06-07 14:35:00,53.75,53.76,53.74,53.75,5325.0,45.4793,45.4878,45.4709,45.4793,5325.0
2017-06-07 14:40:00,53.75,53.75,53.73,53.75,21033.0,45.4793,45.4793,45.4624,45.4793,21033.0
2017-06-07 14:45:00,53.75,53.81,53.75,53.81,29533.0,45.4793,45.5301,45.4793,45.5301,29533.0
2017-06-07 14:50:00,53.8,53.8,53.76,53.77,85629.0,45.5216,45.5216,45.4878,45.4962,85629.0
2017-06-07 14:55:00,53.77,53.77,53.75,53.76,20700.0,45.4962,45.4962,45.4793,45.4878,20700.0
2017-06-07 15:00:00,53.76,53.79,53.75,53.79,26091.0,45.4878,45.5132,45.4793,45.5132,26091.0
2017-06-07 15:05:00,53.79,53.82,53.79,53.8,33688.0,45.5132,45.5386,45.5132,45.5216,33688.0
2017-06-07 15:10:00,53.8,53.81,53.79,53.8,16066.0,45.5216,45.5301,45.5132,45.5216,16066.0
2017-06-07 15:15:00,53.8,53.81,53.78,53.79,20394.0,45.5216,45.5301,45.5047,45.5132,20394.0
2017-06-07 15:20:00,53.79,53.81,53.79,53.79,33538.0,45.5132,45.5301,45.5132,45.5132,33538.0
2017-06-07 15:25:00,53.79,53.82,53.78,53.8,51591.0,45.5132,45.5386,45.5047,45.5216,51591.0
2017-06-07 15:30:00,53.8,53.81,53.79,53.79,71281.0,45.5216,45.5301,45.5132,45.5132,71281.0
2017-06-07 15:35:00,53.79,53.8,53.76,53.77,41237.0,45.5132,45.5216,45.4878,45.4962,41237.0
2017-06-07 15:40:00,53.76,53.81,53.75,53.8,66856.0,45.4878,45.5301,45.4793,45.5216,66856.0
2017-06-07 15:45:00,53.8,53.84,53.8,53.8,52745.0,45.5216,45.5555,45.5216,45.5216,52745.0
2017-06-07 15:50:00,53.8,53.81,53.76,53.77,83574.0,45.5216,45.5301,45.4878,45.4962,83574.0
2017-06-07 15:55:00,53.77,53.79,53.75,53.79,448483.0,45.4962,45.5132,45.4793,45.5132,448483.0
2017-06-08 09:30:00,53.69,53.79,53.68,53.71,103305.0,45.4286,45.5132,45.4201,45.4455,103305.0
2017-06-08 09:35:00,53.71,53.78,53.69,53.76,74027.0,45.4455,45.5047,45.4286,45.4878,74027.0
2017-06-08 09:40:00,53.78,53.87,53.77,53.86,56778.0,45.5047,45.5809,45.4962,45.5724,56778.0
2017-06-08 09:45:00,53.87,53.9,53.78,53.78,126393.0,45.5809,45.6062,45.5047,45.5047,126393.0
2017-06-08 09:50:00,53.78,53.78,53.7,53.76,72251.0,45.5047,45.5047,45.437,45.4878,72251.0
2017-06-08 09:55:00,53.76,53.8,53.74,53.77,27606.0,45.4878,45.5216,45.4709,45.4962,27606.0
2017-06-08 10:00:00,53.77,53.78,53.75,53.75,50564.0,45.4962,45.5047,45.4793,45.4793,50564.0
2017-06-08 10:05:00,53.74,53.83,53.74,53.83,200764.0,45.4709,45.547,45.4709,45.547,200764.0
2017-06-08 10:10:00,53.84,53.85,53.8,53.85,26870.0,45.5555,45.5639,45.5216,45.5639,26870.0
2017-06-08 10:15:00,53.84,53.88,53.82,53.88,30560.0,45.5555,45.5893,45.5386,45.5893,30560.0
2017-06-08 10:20:00,53.88,53.89,53.83,53.86,27596.0,45.5893,45.5978,45.547,45.5724,27596.0
2017-06-08 10:25:00,53.85,53.86,53.78,53.8,33541.0,45.5639,45.5724,45.5047,45.5216,33541.0
2017-06-08 10:30:00,53.8,53.83,53.77,53.83,27421.0,45.5216,45.547,45.4962,45.547,27421.0
2017-06-08 10:35:00,53.84,53.85,53.79,53.8,15236.0,45.5555,45.5639,45.5132,45.5216,15236.0
2017-06-08 10:40:00,53.8,53.86,53.8,53.83,19395.0,45.5216,45.5724,45.5216,45.547,19395.0
2017-06-08 10:45:00,53.84,53.91,53.84,53.91,81162.0,45.5555,45.6147,45.5555,45.6147,81162.0
2017-06-08 10:50:00,53.91,53.96,53.91,53.91,85116.0,45.6147,45.657,45.6147,45.6147,85116.0
2017-06-08 10:55:00,53.91,53.92,53.88,53.9,21101.0,45.6147,45.6232,45.5893,45.6062,21101.0
2017-06-08 11:00:00,53.91,53.93,53.88,53.93,57026.0,45.6147,45.6316,45.5893,45.6316,57026.0
2017-06-08 11:05:00,53.93,53.94,53.9,53.93,23068.0,45.6316,45.6401,45.6062,45.6316,23068.0
2017-06-08 11:10:00,53.93,53.97,53.92,53.93,7965.0,45.6316,45.6655,45.6232,45.6316,7965.0
2017-06-08 11:15:00,53.92,53.93,53.89,53.92,46080.0,45.6232,45.6316,45.5978,45.6232,46080.0
2017-06-08 11:20:00,53.93,53.94,53.89,53.89,8758.0,45.6316,45.6401,45.5978,45.5978,8758.0
2017-06-08 11:25:00,53.89,53.9,53.87,53.87,14633.0,45.5978,45.6062,45.5809,45.5809,14633.0
2017-06-08 11:30:00,53.88,53.89,53.86,53.87,13941.0,45.5893,45.5978,45.5724,45.5809,13941.0
2017-06-08 11:35:00,53.87,53.91,53.87,53.9,18330.0,45.5809,45.6147,45.5809,45.6062,18330.0
2017-06-08 11:40:00,53.9,53.92,53.9,53.91,9208.0,45.6062,45.6232,45.6062,45.6147,9208.0
2017-06-08 11:45:00,53.91,53.92,53.89,53.91,59423.0,45.6147,45.6232,45.5978,45.6147,59423.0
2017-06-08 11:50:00,53.92,53.93,53.9,53.91,7917.0,45.6232,45.6316,45.6062,45.6147,7917.0
2017-06-08 11:55:00,53.92,53.92,53.9,53.92,25933.0,45.6232,45.6232,45.6062,45.6232,25933.0
2017-06-08 12:00:00,53.92,53.94,53.92,53.94,13814.0,45.6232,45.6401,45.6232,45.6401,13814.0
2017-06-08 12:05:00,53.93,53.94,53.92,53.93,30644.0,45.6316,45.6401,45.6232,45.6316,30644.0
2017-06-08 12:10:00,53.93,53.93,53.9,53.92,13015.0,45.6316,45.6316,45.6062,45.6232,13015.0
2017-06-08 12:15:00,53.92,54.0,53.92,54.0,14685.0,45.6232,45.6909,45.6232,45.6909,14685.0
2017-06-08 12:20:00,54.0,54.04,53.99,54.0,45347.0,45.6909,45.7247,45.6824,45.6909,45347.0
2017-06-08 12:25:00,54.01,54.03,54.0,54.01,16944.0,45.6993,45.7162,45.6909,45.6993,16944.0
2017-06-08 12:30:00,54.0,54.03,54.0,54.02,13979.0,45.6909,45.7162,45.6909,45.7078,13979.0
2017-06-08 12:35:00,54.02,54.05,54.01,54.01,12504.0,45.7078,45.7332,45.6993,45.6993,12504.0
2017-06-08 12:40:00,54.01,54.05,54.01,54.05,8480.0,45.6993,45.7332,45.6993,45.7332,8480.0
2017-06-08 12:45:00,54.05,54.07,54.04,54.06,8881.0,45.7332,45.7501,45.7247,45.7416,8881.0
2017-06-08 12:50:00,54.07,54.08,54.05,54.06,16892.0,45.7501,45.7585,45.7332,45.7416,16892.0
2017-06-08 12:55:00,54.07,54.11,54.06,54.1,10792.0,45.7501,45.7839,45.7416,45.7755,10792.0
2017-06-08 13:00:00,54.1,54.11,54.05,54.08,21574.0,45.7755,45.7839,45.7332,45.7585,21574.0
2017-06-08 13:05:00,54.08,54.08,54.01,54.02,16246.0,45.7585,45.7585,45.6993,45.7078,16246.0
2017-06-08 13:10:00,54.02,54.03,53.99,53.99,20747.0,45.7078,45.7162,45.6824,45.6824,20747.0
2017-06-08 13:15:00,54.0,54.03,53.99,54.02,23323.0,45.6909,45.7162,45.6824,45.7078,23323.0
2017-06-08 13:20:00,54.01,54.01,53.94,53.95,90101.0,45.6993,45.6993,45.6401,45.6485,90101.0
2017-06-08 13:25:00,53.95,53.96,53.9,53.92,37968.0,45.6485,45.657,45.6062,45.6232,37968.0
2017-06-08 13:30:00,53.92,53.94,53.92,53.93,20235.0,45.6232,45.6401,45.6232,45.6316,20235.0
2017-06-08 13:35:00,53.92,53.97,53.92,53.96,72475.0,45.6232,45.6655,45.6232,45.657,72475.0
2017-06-08 13:40:00,53.96,53.98,53.95,53.96,46917.0,45.657,45.6739,45.6485,45.657,46917.0
2017-06-08 13:45:00,53.96,53.99,53.95,53.99,31910.0,45.657,45.6824,45.6485,45.6824,31910.0
2017-06-08 13:50:00,53.99,54.02,53.98,53.99,17960.0,45.6824,45.7078,45.6739,45.6824,17960.0
2017-06-08 13:55:00,54.0,54.0,53.98,54.0,8580.0,45.6909,45.6909,45.6739,45.6909,8580.0
2017-06-08 14:00:00,54.0,54.0,53.95,53.96,20565.0,45.6909,45.6909,45.6485,45.657,20565.0
2017-06-08 14:05:00,53.95,53.96,53.94,53.95,10670.0,45.6485,45.657,45.6401,45.6485,10670.0
2017-06-08 14:10:00,53.94,53.95,53.89,53.89,105001.0,45.6401,45.6485,45.5978,45.5978,105001.0
2017-06-08 14:15:00,53.9,53.93,53.89,53.92,32790.0,45.6062,45.6316,45.5978,45.6232,32790.0
2017-06-08 14:20:00,53.92,53.93,53.89,53.89,7102.0,45.6232,45.6316,45.5978,45.5978,7102.0
2017-06-08 14:25:00,53.9,53.91,53.85,53.88,30491.0,45.6062,45.6147,45.5639,45.5893,30491.0
2017-06-08 14:30:00,53.88,53.91,53.87,53.91,13103.0,45.5893,45.6147,45.5809,45.6147,13103.0
2017-06-08 14:35:00,53.91,53.92,53.88,53.88,16341.0,45.6147,45.6232,45.5893,45.5893,16341.0
2017-06-08 14:40:00,53.89,53.9,53.88,53.88,18709.0,45.5978,45.6062,45.5893,45.5893,18709.0
2017-06-08 14:45:00,53.88,53.88,53.84,53.86,20172.0,45.5893,45.5893,45.5555,45.5724,20172.0
2017-06-08 14:50:00,53.86,53.86,53.82,53.83,20306.0,45.5724,45.5724,45.5386,45.547,20306.0
2017-06-08 14:55:00,53.83,53.88,53.83,53.88,31417.0,45.547,45.5893,45.547,45.5893,31417.0
2017-06-08 15:00:00,53.88,53.9,53.86,53.89,20891.0,45.5893,45.6062,45.5724,45.5978,20891.0
2017-06-08 15:05:00,53.9,53.9,53.88,53.89,24611.0,45.6062,45.6062,45.5893,45.5978,24611.0
2017-06-08 15:10:00,53.89,53.9,53.86,53.87,18472.0,45.5978,45.6062,45.5724,45.5809,18472.0
2017-06-08 15:15:00,53.87,53.91,53.86,53.87,46063.0,45.5809,45.6147,45.5724,45.5809,46063.0
2017-06-08 15:20:00,53.87,53.9,53.87,53.9,54514.0,45.5809,45.6062,45.5809,45.6062,54514.0
2017-06-08 15:25:00,53.9,53.91,53.88,53.89,49044.0,45.6062,45.6147,45.5893,45.5978,49044.0
2017-06-08 15:30:00,53.9,53.93,53.87,53.93,49397.0,45.6062,45.6316,45.5809,45.6316,49397.0
2017-06-08 15:35:00,53.93,53.93,53.9,53.91,44877.0,45.6316,45.6316,45.6062,45.6147,44877.0
2017-06-08 15:40:00,53.91,53.93,53.88,53.89,53661.0,45.6147,45.6316,45.5893,45.5978,53661.0
2017-06-08 15:45:00,53.88,53.94,53.88,53.94,56068.0,45.5893,45.6401,45.5893,45.6401,56068.0
2017-06-08 15:50:00,53.94,53.96,53.93,53.94,124094.0,45.6401,45.657,45.6316,45.6401,124094.0
2017-06-08 15:55:00,53.95,54.0,53.94,53.97,308255.0,45.6485,45.6909,45.6401,45.6655,308255.0
2017-06-09 09:30:00,54.06,54.23,54.06,54.22,159270.0,45.7416,45.8855,45.7416,45.877,159270.0
2017-06-09 09:35:00,54.23,54.25,54.19,54.22,44560.0,45.8855,45.9024,45.8516,45.877,44560.0
2017-06-09 09:40:00,54.21,54.23,54.18,54.2,53940.0,45.8685,45.8855,45.8432,45.8601,53940.0
2017-06-09 09:45:00,54.2,54.21,54.13,54.14,36058.0,45.8601,45.8685,45.8009,45.8093,36058.0
2017-06-09 09:50:00,54.14,54.17,54.09,54.17,12440.0,45.8093,45.8347,45.767,45.8347,12440.0
2017-06-09 09:55:00,54.18,54.22,54.17,54.17,51143.0,45.8432,45.877,45.8347,45.8347,51143.0
2017-06-09 10:00:00,54.18,54.21,54.16,54.19,14983.0,45.8432,45.8685,45.8262,45.8516,14983.0
2017-06-09 10:05:00,54.19,54.23,54.16,54.22,31891.0,45.8516,45.8855,45.8262,45.877,31891.0
2017-06-09 10:10:00,54.22,54.27,54.21,54.22,65446.0,45.877,45.9193,45.8685,45.877,65446.0
2017-06-09 10:15:00,54.22,54.27,54.2,54.24,29119.0,45.877,45.9193,45.8601,45.8939,29119.0
2017-06-09 10:20:00,54.24,54.25,54.21,54.24,24490.0,45.8939,45.9024,45.8685,45.8939,24490.0
2017-06-09 10:25:00,54.24,54.28,54.22,54.28,61964.0,45.8939,45.9278,45.877,45.9278,61964.0
2017-06-09 10:30:00,54.29,54.32,54.27,54.29,96538.0,45.9362,45.9616,45.9193,45.9362,96538.0
2017-06-09 10:35:00,54.29,54.32,54.27,54.28,35901.0,45.9362,45.9616,45.9193,45.9278,35901.0
2017-06-09 10:40:00,54.28,54.29,54.26,54.26,136670.0,45.9278,45.9362,45.9108,45.9108,136670.0
2017-06-09 10:45:00,54.26,54.31,54.26,54.31,20308.0,45.9108,45.9532,45.9108,45.9532,20308.0
2017-06-09 10:50:00,54.32,54.38,54.32,54.38,23173.0,45.9616,46.0124,45.9616,46.0124,23173.0
2017-06-09 10:55:00,54.37,54.38,54.35,54.36,38013.0,46.0039,46.0124,45.987,45.9955,38013.0
2017-06-09 11:00:00,54.35,54.41,54.35,54.41,23705.0,45.987,46.0378,45.987,46.0378,23705.0
2017-06-09 11:05:00,54.41,54.45,54.41,54.44,21076.0,46.0378,46.0716,46.0378,46.0632,21076.0
2017-06-09 11:10:00,54.44,54.46,54.41,54.41,59415.0,46.0632,46.0801,46.0378,46.0378,59415.0
2017-06-09 11:15:00,54.42,54.47,54.41,54.46,58135.0,46.0462,46.0885,46.0378,46.0801,58135.0
2017-06-09 11:20:00,54.47,54.49,54.45,54.47,43914.0,46.0885,46.1055,46.0716,46.0885,43914.0
2017-06-09 11:25:00,54.48,54.53,54.44,54.53,42099.0,46.097,46.1393,46.0632,46.1393,42099.0
2017-06-09 11:30:00,54.53,54.56,54.52,54.53,43890.0,46.1393,46.1647,46.1308,46.1393,43890.0
2017-06-09 11:35:00,54.53,54.54,54.47,54.47,56298.0,46.1393,46.1478,46.0885,46.0885,56298.0
2017-06-09 11:40:00,54.47,54.51,54.46,54.5,18881.0,46.0885,46.1224,46.0801,46.1139,18881.0
2017-06-09 11:45:00,54.51,54.52,54.5,54.51,14909.0,46.1224,46.1308,46.1139,46.1224,14909.0
2017-06-09 11:50:00,54.52,54.53,54.51,54.51,17932.0,46.1308,46.1393,46.1224,46.1224,17932.0
2017-06-09 11:55:00,54.51,54.53,54.48,54.48,16010.0,46.1224,46.1393,46.097,46.097,16010.0
2017-06-09 12:00:00,54.48,54.54,54.46,54.53,368305.0,46.097,46.1478,46.0801,46.1393,368305.0
2017-06-09 12:05:00,54.54,54.54,54.52,54.53,38000.0,46.1478,46.1478,46.1308,46.1393,38000.0
2017-06-09 12:10:00,54.53,54.54,54.5,54.54,66937.0,46.1393,46.1478,46.1139,46.1478,66937.0
2017-06-09 12:15:00,54.54,54.62,54.54,54.6,146874.0,46.1478,46.2155,46.1478,46.1985,146874.0
2017-06-09 12:20:00,54.6,54.62,54.56,54.56,45042.0,46.1985,46.2155,46.1647,46.1647,45042.0
2017-06-09 12:25:00,54.57,54.58,54.54,54.58,50104.0,46.1731,46.1816,46.1478,46.1816,50104.0
2017-06-09 12:30:00,54.58,54.61,54.57,54.59,138512.0,46.1816,46.207,46.1731,46.1901,138512.0
2017-06-09 12:35:00,54.6,54.6,54.54,54.58,160985.0,46.1985,46.1985,46.1478,46.1816,160985.0
2017-06-09 12:40:00,54.59,54.59,54.56,54.58,28950.0,46.1901,46.1901,46.1647,46.1816,28950.0
2017-06-09 12:45:00,54.58,54.63,54.58,54.6,44756.0,46.1816,46.2239,46.1816,46.1985,44756.0
2017-06-09 12:50:00,54.61,54.63,54.6,54.62,92571.0,46.207,46.2239,46.1985,46.2155,92571.0
2017-06-09 12:55:00,54.62,54.64,54.61,54.63,41222.0,46.2155,46.2324,46.207,46.2239,41222.0
2017-06-09 13:00:00,54.63,54.64,54.61,54.63,98291.0,46.2239,46.2324,46.207,46.2239,98291.0
2017-06-09 13:05:00,54.64,54.64,54.6,54.61,119122.0,46.2324,46.2324,46.1985,46.207,119122.0
2017-06-09 13:10:00,54.61,54.66,54.6,54.66,35082.0,46.207,46.2493,46.1985,46.2493,35082.0
2017-06-09 13:15:00,54.65,54.66,54.6,54.61,28765.0,46.2408,46.2493,46.1985,46.207,28765.0
2017-06-09 13:20:00,54.6,54.61,54.58,54.58,115795.0,46.1985,46.207,46.1816,46.1816,115795.0
2017-06-09 13:25:00,54.58,54.6,54.56,54.59,50376.0,46.1816,46.1985,46.1647,46.1901,50376.0
2017-06-09 13:30:00,54.59,54.6,54.57,54.59,11787.0,46.1901,46.1985,46.1731,46.1901,11787.0
2017-06-09 13:35:00,54.6,54.61,54.56,54.56,32139.0,46.1985,46.207,46.1647,46.1647,32139.0
2017-06-09 13:40:00,54.56,54.57,54.51,54.52,29438.0,46.1647,46.1731,46.1224,46.1308,29438.0
2017-06-09 13:45:00,54.52,54.55,54.49,54.53,22595.0,46.1308,46.1562,46.1055,46.1393,22595.0
2017-06-09 13:50:00,54.53,54.57,54.53,54.54,35790.0,46.1393,46.1731,46.1393,46.1478,35790.0
2017-06-09 13:55:00,54.53,54.55,54.51,54.53,36777.0,46.1393,46.1562,46.1224,46.1393,36777.0
2017-06-09 14:00:00,54.52,54.54,54.51,54.52,69934.0,46.1308,46.1478,46.1224,46.1308,69934.0
2017-06-09 14:05:00,54.53,54.55,54.51,54.52,83911.0,46.1393,46.1562,46.1224,46.1308,83911.0
2017-06-09 14:10:00,54.53,54.55,54.5,54.55,50613.0,46.1393,46.1562,46.1139,46.1562,50613.0
2017-06-09 14:15:00,54.55,54.57,54.54,54.55,29704.0,46.1562,46.1731,46.1478,46.1562,29704.0
2017-06-09 14:20:00,54.55,54.61,54.55,54.58,580811.0,46.1562,46.207,46.1562,46.1816,580811.0
2017-06-09 14:25:00,54.58,54.59,54.52,54.52,203277.0,46.1816,46.1901,46.1308,46.1308,203277.0
2017-06-09 14:30:00,54.52,54.55,54.5,54.51,148846.0,46.1308,46.1562,46.1139,46.1224,148846.0
2017-06-09 14:35:00,54.51,54.52,54.46,54.46,74208.0,46.1224,46.1308,46.0801,46.0801,74208.0
2017-06-09 14:40:00,54.46,54.47,54.44,54.44,39118.0,46.0801,46.0885,46.0632,46.0632,39118.0
2017-06-09 14:45:00,54.43,54.48,54.37,54.43,168317.0,46.0547,46.097,46.0039,46.0547,168317.0
2017-06-09 14:50:00,54.43,54.46,54.33,54.38,158465.0,46.0547,46.0801,45.9701,46.0124,158465.0
2017-06-09 14:55:00,54.38,54.43,54.37,54.41,84604.0,46.0124,46.0547,46.0039,46.0378,84604.0
2017-06-09 15:00:00,54.4,54.47,54.4,54.42,70785.0,46.0293,46.0885,46.0293,46.0462,70785.0
2017-06-09 15:05:00,54.43,54.44,54.39,54.43,29004.0,46.0547,46.0632,46.0208,46.0547,29004.0
2017-06-09 15:10:00,54.43,54.47,54.43,54.44,29351.0,46.0547,46.0885,46.0547,46.0632,29351.0
2017-06-09 15:15:00,54.45,54.52,54.42,54.51,75175.0,46.0716,46.1308,46.0462,46.1224,75175.0
2017-06-09 15:20:00,54.51,54.54,54.5,54.54,52485.0,46.1224,46.1478,46.1139,46.1478,52485.0
2017-06-09 15:25:00,54.54,54.56,54.51,54.56,60822.0,46.1478,46.1647,46.1224,46.1647,60822.0
2017-06-09 15:30:00,54.56,54.56,54.49,54.51,101823.0,46.1647,46.1647,46.1055,46.1224,101823.0
2017-06-09 15:35:00,54.51,54.57,54.5,54.56,83859.0,46.1224,46.1731,46.1139,46.1647,83859.0
2017-06-09 15:40:00,54.55,54.56,54.52,54.55,128434.0,46.1562,46.1647,46.1308,46.1562,128434.0
2017-06-09 15:45:00,54.56,54.6,54.55,54.6,330540.0,46.1647,46.1985,46.1562,46.1985,330540.0
2017-06-09 15:50:00,54.61,54.68,54.6,54.67,204269.0,46.207,46.2662,46.1985,46.2578,204269.0
2017-06-09 15:55:00,54.67,54.69,54.63,54.66,739823.0,46.2578,46.2747,46.2239,46.2493,739823.0
2017-06-12 09:30:00,54.56,54.78,54.56,54.7,99873.0,46.1647,46.3508,46.1647,46.2831,99873.0
2017-06-12 09:35:00,54.7,54.86,54.7,54.83,97953.0,46.2831,46.4185,46.2831,46.3931,97953.0
2017-06-12 09:40:00,54.82,54.82,54.66,54.68,167681.0,46.3847,46.3847,46.2493,46.2662,167681.0
2017-06-12 09:45:00,54.69,54.72,54.64,54.68,127321.0,46.2747,46.3001,46.2324,46.2662,127321.0
2017-06-12 09:50:00,54.68,54.7,54.57,54.63,115451.0,46.2662,46.2831,46.1731,46.2239,115451.0
2017-06-12 09:55:00,54.63,54.65,54.51,54.51,88547.0,46.2239,46.2408,46.1224,46.1224,88547.0
2017-06-12 10:00:00,54.51,54.52,54.42,54.52,101740.0,46.1224,46.1308,46.0462,46.1308,101740.0
2017-06-12 10:05:00,54.52,54.54,54.45,54.47,99293.0,46.1308,46.1478,46.0716,46.0885,99293.0
2017-06-12 10:10:00,54.47,54.62,54.46,54.59,128814.0,46.0885,46.2155,46.0801,46.1901,128814.0
2017-06-12 10:15:00,54.58,54.66,54.53,54.66,102251.0,46.1816,46.2493,46.1393,46.2493,102251.0
2017-06-12 10:20:00,54.67,54.74,54.65,54.66,118892.0,46.2578,46.317,46.2408,46.2493,118892.0
2017-06-12 10:25:00,54.66,54.69,54.6,54.65,55599.0,46.2493,46.2747,46.1985,46.2408,55599.0
2017-06-12 10:30:00,54.65,54.65,54.57,54.58,36496.0,46.2408,46.2408,46.1731,46.1816,36496.0
2017-06-12 10:35:00,54.57,54.59,54.56,54.59,51150.0,46.1731,46.1901,46.1647,46.1901,51150.0
2017-06-12 10:40:00,54.59,54.64,54.59,54.64,39761.0,46.1901,46.2324,46.1901,46.2324,39761.0
2017-06-12 10:45:00,54.65,54.68,54.61,54.63,27444.0,46.2408,46.2662,46.207,46.2239,27444.0
2017-06-12 10:50:00,54.63,54.66,54.59,54.65,36805.0,46.2239,46.2493,46.1901,46.2408,36805.0
2017-06-12 10:55:00,54.65,54.66,54.58,54.62,65216.0,46.2408,46.2493,46.1816,46.2155,65216.0
2017-06-12 11:00:00,54.63,54.64,54.58,54.58,24463.0,46.2239,46.2324,46.1816,46.1816,24463.0
2017-06-12 11:05:00,54.58,54.59,54.5,54.51,33630.0,46.1816,46.1901,46.1139,46.1224,33630.0
2017-06-12 11:10:00,54.51,54.58,54.51,54.52,61287.0,46.1224,46.1816,46.1224,46.1308,61287.0
2017-06-12 11:15:00,54.51,54.59,54.5,54.54,86402.0,46.1224,46.1901,46.1139,46.1478,86402.0
2017-06-12 11:20:00,54.54,54.54,54.49,54.51,30559.0,46.1478,46.1478,46.1055,46.1224,30559.0
2017-06-12 11:25:00,54.51,54.52,54.46,54.48,46067.0,46.1224,46.1308,46.0801,46.097,46067.0
2017-06-12 11:30:00,54.48,54.5,54.47,54.49,31711.0,46.097,46.1139,46.0885,46.1055,31711.0
2017-06-12 11:35:00,54.49,54.49,54.44,54.45,31333.0,46.1055,46.1055,46.0632,46.0716,31333.0
2017-06-12 11:40:00,54.45,54.48,54.43,54.45,25142.0,46.0716,46.097,46.0547,46.0716,25142.0
2017-06-12 11:45:00,54.46,54.49,54.43,54.45,72943.0,46.0801,46.1055,46.0547,46.0716,72943.0
2017-06-12 11:50:00,54.44,54.48,54.42,54.48,66006.0,46.0632,46.097,46.0462,46.097,66006.0
2017-06-12 11:55:00,54.47,54.51,54.46,54.5,20333.0,46.0885,46.1224,46.0801,46.1139,20333.0
2017-06-12 12:00:00,54.5,54.51,54.44,54.44,20352.0,46.1139,46.1224,46.0632,46.0632,20352.0
2017-06-12 12:05:00,54.44,54.47,54.43,54.44,19897.0,46.0632,46.0885,46.0547,46.0632,19897.0
2017-06-12 12:10:00,54.44,54.49,54.43,54.47,15195.0,46.0632,46.1055,46.0547,46.0885,15195.0
2017-06-12 12:15:00,54.47,54.47,54.43,54.43,12800.0,46.0885,46.0885,46.0547,46.0547,12800.0
2017-06-12 12:20:00,54.44,54.47,54.43,54.46,17346.0,46.0632,46.0885,46.0547,46.0801,17346.0
2017-06-12 12:25:00,54.46,54.48,54.45,54.46,20546.0,46.0801,46.097,46.0716,46.0801,20546.0
2017-06-12 12:30:00,54.46,54.5,54.45,54.49,149544.0,46.0801,46.1139,46.0716,46.1055,149544.0
2017-06-12 12:35:00,54.49,54.52,54.47,54.52,224294.0,46.1055,46.1308,46.0885,46.1308,224294.0
2017-06-12 12:40:00,54.52,54.54,54.45,54.45,324749.0,46.1308,46.1478,46.0716,46.0716,324749.0
2017-06-12 12:45:00,54.46,54.46,54.42,54.42,28818.0,46.0801,46.0801,46.0462,46.0462,28818.0
2017-06-12 12:50:00,54.42,54.42,54.4,54.42,19911.0,46.0462,46.0462,46.0293,46.0462,19911.0
2017-06-12 12:55:00,54.43,54.45,54.41,54.42,53552.0,46.0547,46.0716,46.0378,46.0462,53552.0
2017-06-12 13:00:00,54.42,54.43,54.41,54.42,29191.0,46.0462,46.0547,46.0378,46.0462,29191.0
2017-06-12 13:05:00,54.42,54.45,54.41,54.43,81111.0,46.0462,46.0716,46.0378,46.0547,81111.0
2017-06-12 13:10:00,54.42,54.43,54.41,54.43,19525.0,46.0462,46.0547,46.0378,46.0547,19525.0
2017-06-12 13:15:00,54.44,54.47,54.43,54.47,26833.0,46.0632,46.0885,46.0547,46.0885,26833.0
2017-06-12 13:20:00,54.48,54.51,54.48,54.5,81741.0,46.097,46.1224,46.097,46.1139,81741.0
2017-06-12 13:25:00,54.51,54.52,54.5,54.51,33429.0,46.1224,46.1308,46.1139,46.1224,33429.0
2017-06-12 13:30:00,54.52,54.53,54.49,54.5,34800.0,46.1308,46.1393,46.1055,46.1139,34800.0
2017-06-12 13:35:00,54.5,54.51,54.46,54.47,85406.0,46.1139,46.1224,46.0801,46.0885,85406.0
2017-06-12 13:40:00,54.47,54.51,54.47,54.5,53433.0,46.0885,46.1224,46.0885,46.1139,53433.0
2017-06-12 13:45:00,54.49,54.49,54.47,54.47,17370.0,46.1055,46.1055,46.0885,46.0885,17370.0
2017-06-12 13:50:00,54.47,54.47,54.44,54.44,12826.0,46.0885,46.0885,46.0632,46.0632,12826.0
2017-06-12 13:55:00,54.44,54.44,54.41,54.43,21302.0,46.0632,46.0632,46.0378,46.0547,21302.0
2017-06-12 14:00:00,54.43,54.45,54.4,54.44,26429.0,46.0547,46.0716,46.0293,46.0632,26429.0
2017-06-12 14:05:00,54.44,54.46,54.42,54.43,14475.0,46.0632,46.0801,46.0462,46.0547,14475.0
2017-06-12 14:10:00,54.44,54.45,54.44,54.44,15035.0,46.0632,46.0716,46.0632,46.0632,15035.0
2017-06-12 14:15:00,54.44,54.45,54.39,54.39,11698.0,46.0632,46.0716,46.0208,46.0208,11698.0
2017-06-12 14:20:00,54.39,54.42,54.38,54.4,23871.0,46.0208,46.0462,46.0124,46.0293,23871.0
2017-06-12 14:25:00,54.4,54.41,54.37,54.39,14970.0,46.0293,46.0378,46.0039,46.0208,14970.0
2017-06-12 14:30:00,54.39,54.4,54.37,54.38,29135.0,46.0208,46.0293,46.0039,46.0124,29135.0
2017-06-12 14:35:00,54.39,54.42,54.38,54.4,9283.0,46.0208,46.0462,46.0124,46.0293,9283.0
2017-06-12 14:40:00,54.4,54.43,54.39,54.41,28274.0,46.0293,46.0547,46.0208,46.0378,28274.0
2017-06-12 14:45:00,54.41,54.41,54.36,54.37,271701.0,46.0378,46.0378,45.9955,46.0039,271701.0
2017-06-12 14:50:00,54.37,54.4,54.36,54.38,31319.0,46.0039,46.0293,45.9955,46.0124,31319.0
2017-06-12 14:55:00,54.38,54.42,54.37,54.41,34012.0,46.0124,46.0462,46.0039,46.0378,34012.0
2017-06-12 15:00:00,54.42,54.42,54.38,54.38,42025.0,46.0462,46.0462,46.0124,46.0124,42025.0
2017-06-12 15:05:00,54.38,54.41,54.38,54.4,71024.0,46.0124,46.0378,46.0124,46.0293,71024.0
2017-06-12 15:10:00,54.41,54.42,54.4,54.41,67168.0,46.0378,46.0462,46.0293,46.0378,67168.0
2017-06-12 15:15:00,54.42,54.44,54.4,54.41,27090.0,46.0462,46.0632,46.0293,46.0378,27090.0
2017-06-12 15:20:00,54.41,54.42,54.4,54.42,30122.0,46.0378,46.0462,46.0293,46.0462,30122.0
2017-06-12 15:25:00,54.41,54.42,54.37,54.37,46822.0,46.0378,46.0462,46.0039,46.0039,46822.0
2017-06-12 15:30:00,54.38,54.38,54.33,54.34,320223.0,46.0124,46.0124,45.9701,45.9785,320223.0
2017-06-12 15:35:00,54.34,54.37,54.34,54.34,82537.0,45.9785,46.0039,45.9785,45.9785,82537.0
2017-06-12 15:40:00,54.34,54.34,54.31,54.31,56009.0,45.9785,45.9785,45.9532,45.9532,56009.0
2017-06-12 15:45:00,54.31,54.35,54.3,54.32,99444.0,45.9532,45.987,45.9447,45.9616,99444.0
2017-06-12 15:50:00,54.32,54.34,54.3,54.32,66271.0,45.9616,45.9785,45.9447,45.9616,66271.0
2017-06-12 15:55:00,54.32,54.4,54.32,54.4,614455.0,45.9616,46.0293,45.9616,46.0293,614455.0
2017-06-13 09:30:00,54.39,54.54,54.39,54.51,47940.0,46.0208,46.1478,46.0208,46.1224,47940.0
2017-06-13 09:35:00,54.51,54.54,54.44,54.53,58656.0,46.1224,46.1478,46.0632,46.1393,58656.0
2017-06-13 09:40:00,54.53,54.64,54.52,54.6,92220.0,46.1393,46.2324,46.1308,46.1985,92220.0
2017-06-13 09:45:00,54.61,54.63,54.54,54.58,37815.0,46.207,46.2239,46.1478,46.1816,37815.0
2017-06-13 09:50:00,54.58,54.63,54.53,54.61,56439.0,46.1816,46.2239,46.1393,46.207,56439.0
2017-06-13 09:55:00,54.61,54.64,54.6,54.61,31579.0,46.207,46.2324,46.1985,46.207,31579.0
2017-06-13 10:00:00,54.61,54.62,54.57,54.6,33175.0,46.207,46.2155,46.1731,46.1985,33175.0
2017-06-13 10:05:00,54.59,54.66,54.58,54.65,27413.0,46.1901,46.2493,46.1816,46.2408,27413.0
2017-06-13 10:10:00,54.65,54.71,54.65,54.68,27270.0,46.2408,46.2916,46.2408,46.2662,27270.0
2017-06-13 10:15:00,54.68,54.7,54.66,54.69,22152.0,46.2662,46.2831,46.2493,46.2747,22152.0
2017-06-13 10:20:00,54.69,54.73,54.68,54.72,109696.0,46.2747,46.3085,46.2662,46.3001,109696.0
2017-06-13 10:25:00,54.72,54.75,54.72,54.72,15542.0,46.3001,46.3255,46.3001,46.3001,15542.0
2017-06-13 10:30:00,54.73,54.73,54.68,54.68,21753.0,46.3085,46.3085,46.2662,46.2662,21753.0
2017-06-13 10:35:00,54.68,54.72,54.68,54.72,55966.0,46.2662,46.3001,46.2662,46.3001,55966.0
2017-06-13 10:40:00,54.72,54.73,54.68,54.68,36422.0,46.3001,46.3085,46.2662,46.2662,36422.0
2017-06-13 10:45:00,54.69,54.69,54.65,54.68,23105.0,46.2747,46.2747,46.2408,46.2662,23105.0
2017-06-13 10:50:00,54.69,54.69,54.65,54.66,26963.0,46.2747,46.2747,46.2408,46.2493,26963.0
2017-06-13 10:55:00,54.66,54.69,54.63,54.63,36318.0,46.2493,46.2747,46.2239,46.2239,36318.0
2017-06-13 11:00:00,54.62,54.65,54.62,54.63,32351.0,46.2155,46.2408,46.2155,46.2239,32351.0
2017-06-13 11:05:00,54.64,54.68,54.62,54.67,22648.0,46.2324,46.2662,46.2155,46.2578,22648.0
2017-06-13 11:10:00,54.67,54.7,54.67,54.69,21055.0,46.2578,46.2831,46.2578,46.2747,21055.0
2017-06-13 11:15:00,54.69,54.7,54.66,54.66,27458.0,46.2747,46.2831,46.2493,46.2493,27458.0
2017-06-13 11:20:00,54.67,54.7,54.67,54.68,24448.0,46.2578,46.2831,46.2578,46.2662,24448.0
2017-06-13 11:25:00,54.68,54.73,54.68,54.72,19815.0,46.2662,46.3085,46.2662,46.3001,19815.0
2017-06-13 11:30:00,54.72,54.73,54.69,54.7,19346.0,46.3001,46.3085,46.2747,46.2831,19346.0
2017-06-13 11:35:00,54.7,54.74,54.69,54.71,42762.0,46.2831,46.317,46.2747,46.2916,42762.0
2017-06-13 11:40:00,54.71,54.75,54.69,54.72,239386.0,46.2916,46.3255,46.2747,46.3001,239386.0
2017-06-13 11:45:00,54.73,54.74,54.7,54.71,146732.0,46.3085,46.317,46.2831,46.2916,146732.0
2017-06-13 11:50:00,54.72,54.72,54.69,54.7,73789.0,46.3001,46.3001,46.2747,46.2831,73789.0
2017-06-13 11:55:00,54.7,54.7,54.67,54.69,95182.0,46.2831,46.2831,46.2578,46.2747,95182.0
2017-06-13 12:00:00,54.69,54.72,54.67,54.72,54873.0,46.2747,46.3001,46.2578,46.3001,54873.0
2017-06-13 12:05:00,54.72,54.74,54.7,54.71,34297.0,46.3001,46.317,46.2831,46.2916,34297.0
2017-06-13 12:10:00,54.71,54.71,54.7,54.7,5300.0,46.2916,46.2916,46.2831,46.2831,5300.0
2017-06-13 12:15:00,54.7,54.71,54.69,54.69,15172.0,46.2831,46.2916,46.2747,46.2747,15172.0
2017-06-13 12:20:00,54.68,54.7,54.67,54.69,30845.0,46.2662,46.2831,46.2578,46.2747,30845.0
2017-06-13 12:25:00,54.7,54.72,54.69,54.7,30153.0,46.2831,46.3001,46.2747,46.2831,30153.0
2017-06-13 12:30:00,54.71,54.71,54.69,54.7,11089.0,46.2916,46.2916,46.2747,46.2831,11089.0
2017-06-13 12:35:00,54.7,54.71,54.69,54.69,29990.0,46.2831,46.2916,46.2747,46.2747,29990.0
2017-06-13 12:40:00,54.7,54.71,54.68,54.69,93446.0,46.2831,46.2916,46.2662,46.2747,93446.0
2017-06-13 12:45:00,54.69,54.7,54.68,54.7,12686.0,46.2747,46.2831,46.2662,46.2831,12686.0
2017-06-13 12:50:00,54.7,54.71,54.7,54.71,6448.0,46.2831,46.2916,46.2831,46.2916,6448.0
2017-06-13 12:55:00,54.71,54.75,54.7,54.73,20384.0,46.2916,46.3255,46.2831,46.3085,20384.0
2017-06-13 13:00:00,54.73,54.74,54.71,54.72,14362.0,46.3085,46.317,46.2916,46.3001,14362.0
2017-06-13 13:05:00,54.72,54.76,54.71,54.75,14489.0,46.3001,46.3339,46.2916,46.3255,14489.0
2017-06-13 13:10:00,54.75,54.79,54.75,54.79,26369.0,46.3255,46.3593,46.3255,46.3593,26369.0
2017-06-13 13:15:00,54.79,54.8,54.78,54.78,10263.0,46.3593,46.3678,46.3508,46.3508,10263.0
2017-06-13 13:20:00,54.78,54.8,54.77,54.79,6398.0,46.3508,46.3678,46.3424,46.3593,6398.0
2017-06-13 13:25:00,54.79,54.81,54.77,54.79,38338.0,46.3593,46.3762,46.3424,46.3593,38338.0
2017-06-13 13:30:00,54.8,54.8,54.78,54.79,9519.0,46.3678,46.3678,46.3508,46.3593,9519.0
2017-06-13 13:35:00,54.79,54.82,54.78,54.82,25804.0,46.3593,46.3847,46.3508,46.3847,25804.0
2017-06-13 13:40:00,54.82,54.82,54.78,54.78,14880.0,46.3847,46.3847,46.3508,46.3508,14880.0
2017-06-13 13:45:00,54.79,54.8,54.77,54.8,8436.0,46.3593,46.3678,46.3424,46.3678,8436.0
2017-06-13 13:50:00,54.8,54.81,54.79,54.81,16456.0,46.3678,46.3762,46.3593,46.3762,16456.0
2017-06-13 13:55:00,54.81,54.82,54.81,54.82,14380.0,46.3762,46.3847,46.3762,46.3847,14380.0
2017-06-13 14:00:00,54.82,54.89,54.82,54.88,23382.0,46.3847,46.4439,46.3847,46.4354,23382.0
2017-06-13 14:05:00,54.89,54.92,54.87,54.91,40579.0,46.4439,46.4693,46.427,46.4608,40579.0
2017-06-13 14:10:00,54.9,54.92,54.88,54.89,17796.0,46.4524,46.4693,46.4354,46.4439,17796.0
2017-06-13 14:15:00,54.9,54.92,54.88,54.9,41656.0,46.4524,46.4693,46.4354,46.4524,41656.0
2017-06-13 14:20:00,54.91,54.92,54.89,54.91,16735.0,46.4608,46.4693,46.4439,46.4608,16735.0
2017-06-13 14:25:00,54.91,54.91,54.88,54.89,19638.0,46.4608,46.4608,46.4354,46.4439,19638.0
2017-06-13 14:30:00,54.89,54.9,54.86,54.87,19152.0,46.4439,46.4524,46.4185,46.427,19152.0
2017-06-13 14:35:00,54.87,54.89,54.87,54.88,10800.0,46.427,46.4439,46.427,46.4354,10800.0
2017-06-13 14:40:00,54.88,54.91,54.88,54.9,15620.0,46.4354,46.4608,46.4354,46.4524,15620.0
2017-06-13 14:45:00,54.91,54.92,54.89,54.91,21089.0,46.4608,46.4693,46.4439,46.4608,21089.0
2017-06-13 14:50:00,54.91,54.91,54.89,54.89,15641.0,46.4608,46.4608,46.4439,46.4439,15641.0
2017-06-13 14:55:00,54.89,54.89,54.86,54.88,21239.0,46.4439,46.4439,46.4185,46.4354,21239.0
2017-06-13 15:00:00,54.88,54.91,54.87,54.9,17775.0,46.4354,46.4608,46.427,46.4524,17775.0
2017-06-13 15:05:00,54.89,54.92,54.89,54.91,18853.0,46.4439,46.4693,46.4439,46.4608,18853.0
2017-06-13 15:10:00,54.92,54.93,54.91,54.93,31551.0,46.4693,46.4778,46.4608,46.4778,31551.0
2017-06-13 15:15:00,54.93,54.95,54.93,54.95,8665.0,46.4778,46.4947,46.4778,46.4947,8665.0
2017-06-13 15:20:00,54.95,54.98,54.95,54.98,29132.0,46.4947,46.5201,46.4947,46.5201,29132.0
2017-06-13 15:25:00,54.97,55.0,54.97,55.0,22105.0,46.5116,46.537,46.5116,46.537,22105.0
2017-06-13 15:30:00,54.99,55.03,54.99,55.01,36506.0,46.5285,46.5624,46.5285,46.5454,36506.0
2017-06-13 15:35:00,55.01,55.02,54.98,55.0,63840.0,46.5454,46.5539,46.5201,46.537,63840.0
2017-06-13 15:40:00,55.0,55.02,54.98,55.02,62615.0,46.537,46.5539,46.5201,46.5539,62615.0
2017-06-13 15:45:00,55.01,55.03,55.0,55.03,45003.0,46.5454,46.5624,46.537,46.5624,45003.0
2017-06-13 15:50:00,55.03,55.04,55.01,55.04,94182.0,46.5624,46.5708,46.5454,46.5708,94182.0
2017-06-13 15:55:00,55.04,55.12,55.03,55.11,287410.0,46.5708,46.6385,46.5624,46.6301,287410.0
2017-06-14 09:30:00,55.18,55.22,55.03,55.04,163312.0,46.6893,46.7231,46.5624,46.5708,163312.0
2017-06-14 09:35:00,55.04,55.06,54.97,55.0,72553.0,46.5708,46.5878,46.5116,46.537,72553.0
2017-06-14 09:40:00,55.01,55.07,55.01,55.02,15139.0,46.5454,46.5962,46.5454,46.5539,15139.0
2017-06-14 09:45:00,55.01,55.01,54.95,54.98,56291.0,46.5454,46.5454,46.4947,46.5201,56291.0
2017-06-14 09:50:00,54.97,54.97,54.91,54.91,17706.0,46.5116,46.5116,46.4608,46.4608,17706.0
2017-06-14 09:55:00,54.91,54.98,54.9,54.94,57922.0,46.4608,46.5201,46.4524,46.4862,57922.0
2017-06-14 10:00:00,54.94,54.98,54.92,54.98,49508.0,46.4862,46.5201,46.4693,46.5201,49508.0
2017-06-14 10:05:00,54.99,54.99,54.95,54.95,63750.0,46.5285,46.5285,46.4947,46.4947,63750.0
2017-06-14 10:10:00,54.95,54.95,54.91,54.95,64103.0,46.4947,46.4947,46.4608,46.4947,64103.0
2017-06-14 10:15:00,54.95,54.95,54.91,54.92,48292.0,46.4947,46.4947,46.4608,46.4693,48292.0
2017-06-14 10:20:00,54.91,54.92,54.88,54.88,60751.0,46.4608,46.4693,46.4354,46.4354,60751.0
2017-06-14 10:25:00,54.88,54.92,54.87,54.89,66030.0,46.4354,46.4693,46.427,46.4439,66030.0
2017-06-14 10:30:00,54.9,54.92,54.83,54.84,242998.0,46.4524,46.4693,46.3931,46.4016,242998.0
2017-06-14 10:35:00,54.84,54.86,54.83,54.86,18669.0,46.4016,46.4185,46.3931,46.4185,18669.0
2017-06-14 10:40:00,54.85,54.85,54.79,54.82,41127.0,46.4101,46.4101,46.3593,46.3847,41127.0
2017-06-14 10:45:00,54.82,54.82,54.78,54.79,15900.0,46.3847,46.3847,46.3508,46.3593,15900.0
2017-06-14 10:50:00,54.79,54.81,54.78,54.8,22139.0,46.3593,46.3762,46.3508,46.3678,22139.0
2017-06-14 10:55:00,54.79,54.81,54.77,54.81,16351.0,46.3593,46.3762,46.3424,46.3762,16351.0
2017-06-14 11:00:00,54.81,54.82,54.79,54.81,23091.0,46.3762,46.3847,46.3593,46.3762,23091.0
2017-06-14 11:05:00,54.81,54.82,54.76,54.78,23333.0,46.3762,46.3847,46.3339,46.3508,23333.0
2017-06-14 11:10:00,54.78,54.79,54.75,54.76,20477.0,46.3508,46.3593,46.3255,46.3339,20477.0
2017-06-14 11:15:00,54.76,54.78,54.75,54.75,11490.0,46.3339,46.3508,46.3255,46.3255,11490.0
2017-06-14 11:20:00,54.75,54.81,54.75,54.8,36194.0,46.3255,46.3762,46.3255,46.3678,36194.0
2017-06-14 11:25:00,54.8,54.8,54.73,54.73,19166.0,46.3678,46.3678,46.3085,46.3085,19166.0
2017-06-14 11:30:00,54.74,54.76,54.71,54.71,23827.0,46.317,46.3339,46.2916,46.2916,23827.0
2017-06-14 11:35:00,54.71,54.72,54.68,54.68,34805.0,46.2916,46.3001,46.2662,46.2662,34805.0
2017-06-14 11:40:00,54.69,54.7,54.64,54.65,37036.0,46.2747,46.2831,46.2324,46.2408,37036.0
2017-06-14 11:45:00,54.65,54.7,54.62,54.67,114573.0,46.2408,46.2831,46.2155,46.2578,114573.0
2017-06-14 11:50:00,54.66,54.67,54.65,54.65,8050.0,46.2493,46.2578,46.2408,46.2408,8050.0
2017-06-14 11:55:00,54.65,54.66,54.63,54.65,18470.0,46.2408,46.2493,46.2239,46.2408,18470.0
2017-06-14 12:00:00,54.64,54.64,54.6,54.6,33113.0,46.2324,46.2324,46.1985,46.1985,33113.0
2017-06-14 12:05:00,54.61,54.61,54.57,54.58,19527.0,46.207,46.207,46.1731,46.1816,19527.0
2017-06-14 12:10:00,54.57,54.6,54.57,54.59,17522.0,46.1731,46.1985,46.1731,46.1901,17522.0
2017-06-14 12:15:00,54.6,54.6,54.55,54.6,22441.0,46.1985,46.1985,46.1562,46.1985,22441.0
2017-06-14 12:20:00,54.6,54.63,54.59,54.59,17338.0,46.1985,46.2239,46.1901,46.1901,17338.0
2017-06-14 12:25:00,54.59,54.6,54.57,54.59,25194.0,46.1901,46.1985,46.1731,46.1901,25194.0
2017-06-14 12:30:00,54.59,54.61,54.59,54.6,6590.0,46.1901,46.207,46.1901,46.1985,6590.0
2017-06-14 12:35:00,54.61,54.62,54.59,54.59,15587.0,46.207,46.2155,46.1901,46.1901,15587.0
2017-06-14 12:40:00,54.59,54.63,54.59,54.62,13228.0,46.1901,46.2239,46.1901,46.2155,13228.0
2017-06-14 12:45:00,54.62,54.62,54.6,54.62,10049.0,46.2155,46.2155,46.1985,46.2155,10049.0
2017-06-14 12:50:00,54.61,54.61,54.59,54.59,6740.0,46.207,46.207,46.1901,46.1901,6740.0
2017-06-14 12:55:00,54.6,54.63,54.6,54.62,10199.0,46.1985,46.2239,46.1985,46.2155,10199.0
2017-06-14 13:00:00,54.62,54.65,54.61,54.63,25636.0,46.2155,46.2408,46.207,46.2239,25636.0
2017-06-14 13:05:00,54.64,54.65,54.61,54.62,11000.0,46.2324,46.2408,46.207,46.2155,11000.0
2017-06-14 13:10:00,54.62,54.63,54.61,54.63,12900.0,46.2155,46.2239,46.207,46.2239,12900.0
2017-06-14 13:15:00,54.62,54.65,54.59,54.6,9724.0,46.2155,46.2408,46.1901,46.1985,9724.0
2017-06-14 13:20:00,54.6,54.62,54.59,54.6,27707.0,46.1985,46.2155,46.1901,46.1985,27707.0
2017-06-14 13:25:00,54.6,54.61,54.58,54.59,7784.0,46.1985,46.207,46.1816,46.1901,7784.0
2017-06-14 13:30:00,54.59,54.62,54.57,54.61,14597.0,46.1901,46.2155,46.1731,46.207,14597.0
2017-06-14 13:35:00,54.6,54.6,54.57,54.58,23620.0,46.1985,46.1985,46.1731,46.1816,23620.0
2017-06-14 13:40:00,54.59,54.61,54.58,54.6,17748.0,46.1901,46.207,46.1816,46.1985,17748.0
2017-06-14 13:45:00,54.6,54.63,54.6,54.61,208391.0,46.1985,46.2239,46.1985,46.207,208391.0
2017-06-14 13:50:00,54.61,54.61,54.55,54.55,277967.0,46.207,46.207,46.1562,46.1562,277967.0
2017-06-14 13:55:00,54.56,54.59,54.53,54.59,32666.0,46.1647,46.1901,46.1393,46.1901,32666.0
2017-06-14 14:00:00,54.6,54.61,54.51,54.57,28960.0,46.1985,46.207,46.1224,46.1731,28960.0
2017-06-14 14:05:00,54.56,54.64,54.56,54.6,18460.0,46.1647,46.2324,46.1647,46.1985,18460.0
2017-06-14 14:10:00,54.61,54.64,54.58,54.6,44464.0,46.207,46.2324,46.1816,46.1985,44464.0
2017-06-14 14:15:00,54.6,54.6,54.51,54.52,24715.0,46.1985,46.1985,46.1224,46.1308,24715.0
2017-06-14 14:20:00,54.52,54.55,54.51,54.54,15102.0,46.1308,46.1562,46.1224,46.1478,15102.0
2017-06-14 14:25:00,54.54,54.56,54.54,54.55,9609.0,46.1478,46.1647,46.1478,46.1562,9609.0
2017-06-14 14:30:00,54.56,54.57,54.52,54.53,150576.0,46.1647,46.1731,46.1308,46.1393,150576.0
2017-06-14 14:35:00,54.52,54.53,54.5,54.5,116203.0,46.1308,46.1393,46.1139,46.1139,116203.0
2017-06-14 14:40:00,54.51,54.51,54.42,54.43,141889.0,46.1224,46.1224,46.0462,46.0547,141889.0
2017-06-14 14:45:00,54.44,54.45,54.37,54.42,301748.0,46.0632,46.0716,46.0039,46.0462,301748.0
2017-06-14 14:50:00,54.41,54.44,54.37,54.41,70125.0,46.0378,46.0632,46.0039,46.0378,70125.0
2017-06-14 14:55:00,54.41,54.46,54.4,54.46,25882.0,46.0378,46.0801,46.0293,46.0801,25882.0
2017-06-14 15:00:00,54.46,54.47,54.44,54.47,17312.0,46.0801,46.0885,46.0632,46.0885,17312.0
2017-06-14 15:05:00,54.47,54.51,54.46,54.48,28026.0,46.0885,46.1224,46.0801,46.097,28026.0
2017-06-14 15:10:00,54.47,54.48,54.44,54.47,77106.0,46.0885,46.097,46.0632,46.0885,77106.0
2017-06-14 15:15:00,54.46,54.51,54.46,54.5,42545.0,46.0801,46.1224,46.0801,46.1139,42545.0
2017-06-14 15:20:00,54.49,54.49,54.46,54.47,25669.0,46.1055,46.1055,46.0801,46.0885,25669.0
2017-06-14 15:25:00,54.46,54.47,54.43,54.45,357814.0,46.0801,46.0885,46.0547,46.0716,357814.0
2017-06-14 15:30:00,54.45,54.46,54.43,54.45,133887.0,46.0716,46.0801,46.0547,46.0716,133887.0
2017-06-14 15:35:00,54.45,54.5,54.44,54.5,265548.0,46.0716,46.1139,46.0632,46.1139,265548.0
2017-06-14 15:40:00,54.5,54.51,54.47,54.48,68556.0,46.1139,46.1224,46.0885,46.097,68556.0
2017-06-14 15:45:00,54.48,54.54,54.46,54.54,84335.0,46.097,46.1478,46.0801,46.1478,84335.0
2017-06-14 15:50:00,54.54,54.54,54.49,54.53,165102.0,46.1478,46.1478,46.1055,46.1393,165102.0
2017-06-14 15:55:00,54.53,54.54,54.5,54.53,297625.0,46.1393,46.1478,46.1139,46.1393,297625.0
2017-06-15 09:30:00,54.14,54.34,54.13,54.34,110555.0,45.8093,45.9785,45.8009,45.9785,110555.0
2017-06-15 09:35:00,54.33,54.34,54.26,54.29,66108.0,45.9701,45.9785,45.9108,45.9362,66108.0
2017-06-15 09:40:00,54.29,54.32,54.16,54.17,158653.0,45.9362,45.9616,45.8262,45.8347,158653.0
2017-06-15 09:45:00,54.16,54.22,54.14,54.17,58541.0,45.8262,45.877,45.8093,45.8347,58541.0
2017-06-15 09:50:00,54.16,54.25,54.16,54.25,22213.0,45.8262,45.9024,45.8262,45.9024,22213.0
2017-06-15 09:55:00,54.24,54.25,54.21,54.23,21006.0,45.8939,45.9024,45.8685,45.8855,21006.0
2017-06-15 10:00:00,54.22,54.26,54.21,54.21,42597.0,45.877,45.9108,45.8685,45.8685,42597.0
2017-06-15 10:05:00,54.22,54.22,54.13,54.14,85971.0,45.877,45.877,45.8009,45.8093,85971.0
2017-06-15 10:10:00,54.14,54.15,54.1,54.13,31251.0,45.8093,45.8178,45.7755,45.8009,31251.0
2017-06-15 10:15:00,54.14,54.16,54.09,54.12,19015.0,45.8093,45.8262,45.767,45.7924,19015.0
2017-06-15 10:20:00,54.12,54.12,54.03,54.03,24458.0,45.7924,45.7924,45.7162,45.7162,24458.0
2017-06-15 10:25:00,54.04,54.07,54.02,54.05,31418.0,45.7247,45.7501,45.7078,45.7332,31418.0
2017-06-15 10:30:00,54.06,54.07,54.03,54.05,27858.0,45.7416,45.7501,45.7162,45.7332,27858.0
2017-06-15 10:35:00,54.05,54.06,54.01,54.02,41450.0,45.7332,45.7416,45.6993,45.7078,41450.0
2017-06-15 10:40:00,54.02,54.03,53.98,54.01,33524.0,45.7078,45.7162,45.6739,45.6993,33524.0
2017-06-15 10:45:00,54.01,54.01,53.95,53.98,42346.0,45.6993,45.6993,45.6485,45.6739,42346.0
2017-06-15 10:50:00,53.98,53.98,53.92,53.93,14805.0,45.6739,45.6739,45.6232,45.6316,14805.0
2017-06-15 10:55:00,53.92,54.05,53.92,54.05,37544.0,45.6232,45.7332,45.6232,45.7332,37544.0
2017-06-15 11:00:00,54.05,54.09,54.03,54.09,52786.0,45.7332,45.767,45.7162,45.767,52786.0
2017-06-15 11:05:00,54.09,54.09,54.06,54.07,116866.0,45.767,45.767,45.7416,45.7501,116866.0
2017-06-15 11:10:00,54.07,54.11,54.07,54.09,45611.0,45.7501,45.7839,45.7501,45.767,45611.0
2017-06-15 11:15:00,54.09,54.12,54.08,54.11,21811.0,45.767,45.7924,45.7585,45.7839,21811.0
2017-06-15 11:20:00,54.11,54.15,54.1,54.14,34450.0,45.7839,45.8178,45.7755,45.8093,34450.0
2017-06-15 11:25:00,54.14,54.21,54.13,54.21,31978.0,45.8093,45.8685,45.8009,45.8685,31978.0
2017-06-15 11:30:00,54.23,54.24,54.19,54.23,66132.0,45.8855,45.8939,45.8516,45.8855,66132.0
2017-06-15 11:35:00,54.23,54.24,54.2,54.21,19301.0,45.8855,45.8939,45.8601,45.8685,19301.0
2017-06-15 11:40:00,54.21,54.26,54.21,54.25,10549.0,45.8685,45.9108,45.8685,45.9024,10549.0
2017-06-15 11:45:00,54.25,54.26,54.23,54.26,13823.0,45.9024,45.9108,45.8855,45.9108,13823.0
2017-06-15 11:50:00,54.25,54.25,54.2,54.21,7949.0,45.9024,45.9024,45.8601,45.8685,7949.0
2017-06-15 11:55:00,54.21,54.21,54.19,54.2,47120.0,45.8685,45.8685,45.8516,45.8601,47120.0
2017-06-15 12:00:00,54.21,54.22,54.18,54.19,8495.0,45.8685,45.877,45.8432,45.8516,8495.0
2017-06-15 12:05:00,54.2,54.2,54.13,54.14,18286.0,45.8601,45.8601,45.8009,45.8093,18286.0
2017-06-15 12:10:00,54.14,54.14,54.1,54.11,22866.0,45.8093,45.8093,45.7755,45.7839,22866.0
2017-06-15 12:15:00,54.1,54.11,54.08,54.08,16012.0,45.7755,45.7839,45.7585,45.7585,16012.0
2017-06-15 12:20:00,54.09,54.09,54.06,54.09,44271.0,45.767,45.767,45.7416,45.767,44271.0
2017-06-15 12:25:00,54.08,54.08,54.05,54.08,29016.0,45.7585,45.7585,45.7332,45.7585,29016.0
2017-06-15 12:30:00,54.09,54.13,54.08,54.12,10973.0,45.767,45.8009,45.7585,45.7924,10973.0
2017-06-15 12:35:00,54.12,54.15,54.12,54.14,13062.0,45.7924,45.8178,45.7924,45.8093,13062.0
2017-06-15 12:40:00,54.15,54.16,54.13,54.16,12414.0,45.8178,45.8262,45.8009,45.8262,12414.0
2017-06-15 12:45:00,54.16,54.18,54.13,54.14,19523.0,45.8262,45.8432,45.8009,45.8093,19523.0
2017-06-15 12:50:00,54.14,54.16,54.13,54.15,5300.0,45.8093,45.8262,45.8009,45.8178,5300.0
2017-06-15 12:55:00,54.15,54.16,54.13,54.13,15767.0,45.8178,45.8262,45.8009,45.8009,15767.0
2017-06-15 13:00:00,54.13,54.16,54.12,54.14,31015.0,45.8009,45.8262,45.7924,45.8093,31015.0
2017-06-15 13:05:00,54.14,54.15,54.13,54.13,9530.0,45.8093,45.8178,45.8009,45.8009,9530.0
2017-06-15 13:10:00,54.12,54.16,54.12,54.16,13200.0,45.7924,45.8262,45.7924,45.8262,13200.0
2017-06-15 13:15:00,54.16,54.16,54.11,54.12,21278.0,45.8262,45.8262,45.7839,45.7924,21278.0
2017-06-15 13:20:00,54.12,54.14,54.12,54.13,24178.0,45.7924,45.8093,45.7924,45.8009,24178.0
2017-06-15 13:25:00,54.13,54.14,54.09,54.1,31520.0,45.8009,45.8093,45.767,45.7755,31520.0
2017-06-15 13:30:00,54.11,54.15,54.11,54.15,24411.0,45.7839,45.8178,45.7839,45.8178,24411.0
2017-06-15 13:35:00,54.15,54.15,54.14,54.15,9716.0,45.8178,45.8178,45.8093,45.8178,9716.0
2017-06-15 13:40:00,54.14,54.15,54.1,54.1,8591.0,45.8093,45.8178,45.7755,45.7755,8591.0
2017-06-15 13:45:00,54.1,54.11,54.09,54.09,26939.0,45.7755,45.7839,45.767,45.767,26939.0
2017-06-15 13:50:00,54.09,54.11,54.08,54.11,10406.0,45.767,45.7839,45.7585,45.7839,10406.0
2017-06-15 13:55:00,54.11,54.12,54.08,54.08,11546.0,45.7839,45.7924,45.7585,45.7585,11546.0
2017-06-15 14:00:00,54.08,54.09,54.06,54.08,46778.0,45.7585,45.767,45.7416,45.7585,46778.0
2017-06-15 14:05:00,54.08,54.09,54.03,54.05,33690.0,45.7585,45.767,45.7162,45.7332,33690.0
2017-06-15 14:10:00,54.05,54.06,54.04,54.06,17169.0,45.7332,45.7416,45.7247,45.7416,17169.0
2017-06-15 14:15:00,54.06,54.06,54.03,54.04,21341.0,45.7416,45.7416,45.7162,45.7247,21341.0
2017-06-15 14:20:00,54.04,54.06,54.03,54.06,30470.0,45.7247,45.7416,45.7162,45.7416,30470.0
2017-06-15 14:25:00,54.05,54.1,54.04,54.06,33944.0,45.7332,45.7755,45.7247,45.7416,33944.0
2017-06-15 14:30:00,54.05,54.07,54.03,54.03,12735.0,45.7332,45.7501,45.7162,45.7162,12735.0
2017-06-15 14:35:00,54.03,54.05,54.0,54.02,35006.0,45.7162,45.7332,45.6909,45.7078,35006.0
2017-06-15 14:40:00,54.02,54.03,53.99,53.99,12474.0,45.7078,45.7162,45.6824,45.6824,12474.0
2017-06-15 14:45:00,53.99,54.03,53.98,54.02,22560.0,45.6824,45.7162,45.6739,45.7078,22560.0
2017-06-15 14:50:00,54.02,54.04,54.0,54.0,15124.0,45.7078,45.7247,45.6909,45.6909,15124.0
2017-06-15 14:55:00,54.0,54.0,53.97,53.97,10010.0,45.6909,45.6909,45.6655,45.6655,10010.0
2017-06-15 15:00:00,53.97,54.03,53.97,54.02,22040.0,45.6655,45.7162,45.6655,45.7078,22040.0
2017-06-15 15:05:00,54.02,54.04,54.0,54.03,19359.0,45.7078,45.7247,45.6909,45.7162,19359.0
2017-06-15 15:10:00,54.04,54.04,54.0,54.01,10981.0,45.7247,45.7247,45.6909,45.6993,10981.0
2017-06-15 15:15:00,54.02,54.02,53.99,54.0,7969.0,45.7078,45.7078,45.6824,45.6909,7969.0
2017-06-15 15:20:00,54.01,54.02,54.0,54.01,23050.0,45.6993,45.7078,45.6909,45.6993,23050.0
2017-06-15 15:25:00,54.01,54.02,54.0,54.02,28473.0,45.6993,45.7078,45.6909,45.7078,28473.0
2017-06-15 15:30:00,54.01,54.14,53.81,54.04,937112.0,45.6993,45.8093,45.5301,45.7247,937112.0
2017-06-15 15:35:00,54.04,54.12,53.98,54.0,111079.0,45.7247,45.7924,45.6739,45.6909,111079.0
2017-06-15 15:40:00,54.0,54.01,53.94,53.97,53039.0,45.6909,45.6993,45.6401,45.6655,53039.0
2017-06-15 15:45:00,53.97,54.03,53.96,54.03,141583.0,45.6655,45.7162,45.657,45.7162,141583.0
2017-06-15 15:50:00,54.03,54.04,54.0,54.01,142228.0,45.7162,45.7247,45.6909,45.6993,142228.0
2017-06-15 15:55:00,54.01,54.05,54.0,54.05,375921.0,45.6993,45.7332,45.6909,45.7332,375921.0
2017-06-16 09:30:00,54.04,54.05,53.92,53.93,205850.0,45.9383,45.9468,45.8363,45.8448,205850.0
2017-06-16 09:35:00,53.94,53.94,53.82,53.88,102665.0,45.8533,45.8533,45.7513,45.8023,102665.0
2017-06-16 09:40:00,53.88,53.92,53.82,53.84,84159.0,45.8023,45.8363,45.7513,45.7683,84159.0
2017-06-16 09:45:00,53.84,53.9,53.81,53.9,57459.0,45.7683,45.8193,45.7428,45.8193,57459.0
2017-06-16 09:50:00,53.9,53.9,53.81,53.87,96371.0,45.8193,45.8193,45.7428,45.7938,96371.0
2017-06-16 09:55:00,53.88,53.92,53.84,53.89,29816.0,45.8023,45.8363,45.7683,45.8108,29816.0
2017-06-16 10:00:00,53.88,53.92,53.86,53.88,74996.0,45.8023,45.8363,45.7853,45.8023,74996.0
2017-06-16 10:05:00,53.89,53.89,53.82,53.85,125936.0,45.8108,45.8108,45.7513,45.7768,125936.0
2017-06-16 10:10:00,53.86,53.86,53.8,53.82,164353.0,45.7853,45.7853,45.7343,45.7513,164353.0
2017-06-16 10:15:00,53.81,53.83,53.8,53.81,32717.0,45.7428,45.7598,45.7343,45.7428,32717.0
2017-06-16 10:20:00,53.8,53.81,53.78,53.78,29437.0,45.7343,45.7428,45.7173,45.7173,29437.0
2017-06-16 10:25:00,53.78,53.78,53.72,53.76,27041.0,45.7173,45.7173,45.6663,45.7003,27041.0
2017-06-16 10:30:00,53.76,53.77,53.75,53.76,13365.0,45.7003,45.7088,45.6918,45.7003,13365.0
2017-06-16 10:35:00,53.76,53.8,53.76,53.79,9614.0,45.7003,45.7343,45.7003,45.7258,9614.0
2017-06-16 10:40:00,53.79,53.83,53.79,53.83,26290.0,45.7258,45.7598,45.7258,45.7598,26290.0
2017-06-16 10:45:00,53.83,53.83,53.81,53.83,23077.0,45.7598,45.7598,45.7428,45.7598,23077.0
2017-06-16 10:50:00,53.83,53.84,53.77,53.79,21140.0,45.7598,45.7683,45.7088,45.7258,21140.0
2017-06-16 10:55:00,53.78,53.81,53.77,53.81,23314.0,45.7173,45.7428,45.7088,45.7428,23314.0
2017-06-16 11:00:00,53.81,53.82,53.77,53.77,13173.0,45.7428,45.7513,45.7088,45.7088,13173.0
2017-06-16 11:05:00,53.77,53.77,53.74,53.75,14678.0,45.7088,45.7088,45.6833,45.6918,14678.0
2017-06-16 11:10:00,53.75,53.78,53.73,53.78,12875.0,45.6918,45.7173,45.6748,45.7173,12875.0
2017-06-16 11:15:00,53.78,53.78,53.75,53.76,25533.0,45.7173,45.7173,45.6918,45.7003,25533.0
2017-06-16 11:20:00,53.76,53.76,53.72,53.74,14306.0,45.7003,45.7003,45.6663,45.6833,14306.0
2017-06-16 11:25:00,53.73,53.75,53.72,53.74,15766.0,45.6748,45.6918,45.6663,45.6833,15766.0
2017-06-16 11:30:00,53.75,53.79,53.74,53.79,21428.0,45.6918,45.7258,45.6833,45.7258,21428.0
2017-06-16 11:35:00,53.79,53.8,53.76,53.79,13379.0,45.7258,45.7343,45.7003,45.7258,13379.0
2017-06-16 11:40:00,53.8,53.82,53.79,53.81,10486.0,45.7343,45.7513,45.7258,45.7428,10486.0
2017-06-16 11:45:00,53.8,53.81,53.76,53.76,8517.0,45.7343,45.7428,45.7003,45.7003,8517.0
2017-06-16 11:50:00,53.75,53.78,53.73,53.77,40083.0,45.6918,45.7173,45.6748,45.7088,40083.0
2017-06-16 11:55:00,53.77,53.8,53.76,53.79,19246.0,45.7088,45.7343,45.7003,45.7258,19246.0
2017-06-16 12:00:00,53.8,53.82,53.79,53.82,26237.0,45.7343,45.7513,45.7258,45.7513,26237.0
2017-06-16 12:05:00,53.81,53.82,53.79,53.8,9730.0,45.7428,45.7513,45.7258,45.7343,9730.0
2017-06-16 12:10:00,53.81,53.82,53.79,53.82,20590.0,45.7428,45.7513,45.7258,45.7513,20590.0
2017-06-16 12:15:00,53.82,53.84,53.82,53.82,13772.0,45.7513,45.7683,45.7513,45.7513,13772.0
2017-06-16 12:20:00,53.82,53.82,53.8,53.81,48768.0,45.7513,45.7513,45.7343,45.7428,48768.0
2017-06-16 12:25:00,53.81,53.82,53.78,53.81,38498.0,45.7428,45.7513,45.7173,45.7428,38498.0
2017-06-16 12:30:00,53.81,53.81,53.78,53.78,9397.0,45.7428,45.7428,45.7173,45.7173,9397.0
2017-06-16 12:35:00,53.79,53.8,53.77,53.78,41928.0,45.7258,45.7343,45.7088,45.7173,41928.0
2017-06-16 12:40:00,53.77,53.79,53.76,53.78,16646.0,45.7088,45.7258,45.7003,45.7173,16646.0
2017-06-16 12:45:00,53.78,53.78,53.75,53.75,11591.0,45.7173,45.7173,45.6918,45.6918,11591.0
2017-06-16 12:50:00,53.75,53.76,53.74,53.76,10461.0,45.6918,45.7003,45.6833,45.7003,10461.0
2017-06-16 12:55:00,53.75,53.77,53.75,53.76,17255.0,45.6918,45.7088,45.6918,45.7003,17255.0
2017-06-16 13:00:00,53.76,53.77,53.75,53.77,6785.0,45.7003,45.7088,45.6918,45.7088,6785.0
2017-06-16 13:05:00,53.77,53.77,53.75,53.75,4893.0,45.7088,45.7088,45.6918,45.6918,4893.0
2017-06-16 13:10:00,53.75,53.76,53.73,53.73,24069.0,45.6918,45.7003,45.6748,45.6748,24069.0
2017-06-16 13:15:00,53.73,53.75,53.72,53.75,9906.0,45.6748,45.6918,45.6663,45.6918,9906.0
2017-06-16 13:20:00,53.75,53.76,53.74,53.75,16369.0,45.6918,45.7003,45.6833,45.6918,16369.0
2017-06-16 13:25:00,53.75,53.76,53.74,53.75,12290.0,45.6918,45.7003,45.6833,45.6918,12290.0
2017-06-16 13:30:00,53.75,53.77,53.75,53.77,10662.0,45.6918,45.7088,45.6918,45.7088,10662.0
2017-06-16 13:35:00,53.77,53.77,53.74,53.76,21128.0,45.7088,45.7088,45.6833,45.7003,21128.0
2017-06-16 13:40:00,53.76,53.77,53.74,53.74,16833.0,45.7003,45.7088,45.6833,45.6833,16833.0
2017-06-16 13:45:00,53.74,53.75,53.74,53.74,11457.0,45.6833,45.6918,45.6833,45.6833,11457.0
2017-06-16 13:50:00,53.74,53.76,53.74,53.76,12722.0,45.6833,45.7003,45.6833,45.7003,12722.0
2017-06-16 13:55:00,53.76,53.78,53.75,53.78,18809.0,45.7003,45.7173,45.6918,45.7173,18809.0
2017-06-16 14:00:00,53.78,53.78,53.76,53.77,10010.0,45.7173,45.7173,45.7003,45.7088,10010.0
2017-06-16 14:05:00,53.77,53.78,53.76,53.78,19580.0,45.7088,45.7173,45.7003,45.7173,19580.0
2017-06-16 14:10:00,53.78,53.79,53.76,53.77,10532.0,45.7173,45.7258,45.7003,45.7088,10532.0
2017-06-16 14:15:00,53.76,53.78,53.76,53.77,7310.0,45.7003,45.7173,45.7003,45.7088,7310.0
2017-06-16 14:20:00,53.77,53.78,53.77,53.78,27690.0,45.7088,45.7173,45.7088,45.7173,27690.0
2017-06-16 14:25:00,53.78,53.79,53.77,53.78,17864.0,45.7173,45.7258,45.7088,45.7173,17864.0
2017-06-16 14:30:00,53.79,53.79,53.78,53.79,8109.0,45.7258,45.7258,45.7173,45.7258,8109.0
2017-06-16 14:35:00,53.79,53.79,53.76,53.77,42904.0,45.7258,45.7258,45.7003,45.7088,42904.0
2017-06-16 14:40:00,53.77,53.79,53.76,53.79,11074.0,45.7088,45.7258,45.7003,45.7258,11074.0
2017-06-16 14:45:00,53.79,53.82,53.79,53.82,17219.0,45.7258,45.7513,45.7258,45.7513,17219.0
2017-06-16 14:50:00,53.82,53.84,53.81,53.83,42743.0,45.7513,45.7683,45.7428,45.7598,42743.0
2017-06-16 14:55:00,53.83,53.84,53.81,53.83,33512.0,45.7598,45.7683,45.7428,45.7598,33512.0
2017-06-16 15:00:00,53.83,53.84,53.81,53.82,31334.0,45.7598,45.7683,45.7428,45.7513,31334.0
2017-06-16 15:05:00,53.81,53.83,53.81,53.82,34662.0,45.7428,45.7598,45.7428,45.7513,34662.0
2017-06-16 15:10:00,53.82,53.83,53.78,53.79,40618.0,45.7513,45.7598,45.7173,45.7258,40618.0
2017-06-16 15:15:00,53.79,53.82,53.78,53.82,250918.0,45.7258,45.7513,45.7173,45.7513,250918.0
2017-06-16 15:20:00,53.81,53.83,53.8,53.83,59161.0,45.7428,45.7598,45.7343,45.7598,59161.0
2017-06-16 15:25:00,53.83,53.85,53.81,53.85,94702.0,45.7598,45.7768,45.7428,45.7768,94702.0
2017-06-16 15:30:00,53.85,53.89,53.85,53.88,115180.0,45.7768,45.8108,45.7768,45.8023,115180.0
2017-06-16 15:35:00,53.89,53.92,53.87,53.92,67364.0,45.8108,45.8363,45.7938,45.8363,67364.0
2017-06-16 15:40:00,53.91,53.92,53.88,53.89,55156.0,45.8278,45.8363,45.8023,45.8108,55156.0
2017-06-16 15:45:00,53.89,53.94,53.89,53.94,72168.0,45.8108,45.8533,45.8108,45.8533,72168.0
2017-06-16 15:50:00,53.93,53.98,53.93,53.98,174933.0,45.8448,45.8873,45.8448,45.8873,174933.0
2017-06-16 15:55:00,53.98,54.01,53.96,54.01,777505.0,45.8873,45.9128,45.8703,45.9128,777505.0
2017-06-19 09:30:00,54.29,54.41,54.22,54.4,363041.0,46.1509,46.2529,46.0914,46.2444,363041.0
2017-06-19 09:35:00,54.4,54.4,54.27,54.37,109663.0,46.2444,46.2444,46.1339,46.2189,109663.0
2017-06-19 09:40:00,54.37,54.39,54.32,54.33,52639.0,46.2189,46.2359,46.1764,46.1849,52639.0
2017-06-19 09:45:00,54.33,54.38,54.3,54.38,29260.0,46.1849,46.2274,46.1594,46.2274,29260.0
2017-06-19 09:50:00,54.38,54.39,54.35,54.36,34235.0,46.2274,46.2359,46.2019,46.2104,34235.0
2017-06-19 09:55:00,54.36,54.39,54.34,54.37,18033.0,46.2104,46.2359,46.1934,46.2189,18033.0
2017-06-19 10:00:00,54.37,54.46,54.35,54.45,58505.0,46.2189,46.2954,46.2019,46.2869,58505.0
2017-06-19 10:05:00,54.44,54.46,54.4,54.42,14787.0,46.2784,46.2954,46.2444,46.2614,14787.0
2017-06-19 10:10:00,54.43,54.45,54.39,54.44,19210.0,46.2699,46.2869,46.2359,46.2784,19210.0
2017-06-19 10:15:00,54.44,54.48,54.42,54.47,21411.0,46.2784,46.3124,46.2614,46.3039,21411.0
2017-06-19 10:20:00,54.46,54.47,54.43,54.46,34780.0,46.2954,46.3039,46.2699,46.2954,34780.0
2017-06-19 10:25:00,54.46,54.47,54.43,54.44,12178.0,46.2954,46.3039,46.2699,46.2784,12178.0
2017-06-19 10:30:00,54.44,54.5,54.44,54.47,26906.0,46.2784,46.3294,46.2784,46.3039,26906.0
2017-06-19 10:35:00,54.47,54.48,54.45,54.45,30439.0,46.3039,46.3124,46.2869,46.2869,30439.0
2017-06-19 10:40:00,54.45,54.52,54.44,54.52,29015.0,46.2869,46.3464,46.2784,46.3464,29015.0
2017-06-19 10:45:00,54.52,54.52,54.49,54.5,20946.0,46.3464,46.3464,46.3209,46.3294,20946.0
2017-06-19 10:50:00,54.5,54.51,54.48,54.51,36116.0,46.3294,46.3379,46.3124,46.3379,36116.0
2017-06-19 10:55:00,54.52,54.52,54.45,54.45,51815.0,46.3464,46.3464,46.2869,46.2869,51815.0
2017-06-19 11:00:00,54.45,54.47,54.42,54.43,17504.0,46.2869,46.3039,46.2614,46.2699,17504.0
2017-06-19 11:05:00,54.43,54.46,54.42,54.43,14989.0,46.2699,46.2954,46.2614,46.2699,14989.0
2017-06-19 11:10:00,54.44,54.45,54.43,54.44,6470.0,46.2784,46.2869,46.2699,46.2784,6470.0
2017-06-19 11:15:00,54.44,54.45,54.42,54.42,3995.0,46.2784,46.2869,46.2614,46.2614,3995.0
2017-06-19 11:20:00,54.42,54.43,54.4,54.4,19357.0,46.2614,46.2699,46.2444,46.2444,19357.0
2017-06-19 11:25:00,54.4,54.4,54.34,54.34,13478.0,46.2444,46.2444,46.1934,46.1934,13478.0
2017-06-19 11:30:00,54.35,54.36,54.33,54.35,15058.0,46.2019,46.2104,46.1849,46.2019,15058.0
2017-06-19 11:35:00,54.35,54.38,54.33,54.37,10747.0,46.2019,46.2274,46.1849,46.2189,10747.0
2017-06-19 11:40:00,54.38,54.39,54.35,54.36,23865.0,46.2274,46.2359,46.2019,46.2104,23865.0
2017-06-19 11:45:00,54.36,54.37,54.33,54.34,18198.0,46.2104,46.2189,46.1849,46.1934,18198.0
2017-06-19 11:50:00,54.33,54.35,54.33,54.33,11451.0,46.1849,46.2019,46.1849,46.1849,11451.0
2017-06-19 11:55:00,54.34,54.37,54.34,54.36,13912.0,46.1934,46.2189,46.1934,46.2104,13912.0
2017-06-19 12:00:00,54.35,54.36,54.34,54.36,4829.0,46.2019,46.2104,46.1934,46.2104,4829.0
2017-06-19 12:05:00,54.35,54.37,54.34,54.36,12604.0,46.2019,46.2189,46.1934,46.2104,12604.0
2017-06-19 12:10:00,54.36,54.37,54.34,54.34,13990.0,46.2104,46.2189,46.1934,46.1934,13990.0
2017-06-19 12:15:00,54.35,54.36,54.33,54.36,15279.0,46.2019,46.2104,46.1849,46.2104,15279.0
2017-06-19 12:20:00,54.37,54.37,54.35,54.37,33849.0,46.2189,46.2189,46.2019,46.2189,33849.0
2017-06-19 12:25:00,54.37,54.39,54.37,54.38,24041.0,46.2189,46.2359,46.2189,46.2274,24041.0
2017-06-19 12:30:00,54.39,54.39,54.34,54.35,12872.0,46.2359,46.2359,46.1934,46.2019,12872.0
2017-06-19 12:35:00,54.35,54.37,54.34,54.36,11033.0,46.2019,46.2189,46.1934,46.2104,11033.0
2017-06-19 12:40:00,54.36,54.37,54.34,54.35,4853.0,46.2104,46.2189,46.1934,46.2019,4853.0
2017-06-19 12:45:00,54.36,54.37,54.35,54.36,8447.0,46.2104,46.2189,46.2019,46.2104,8447.0
2017-06-19 12:50:00,54.36,54.36,54.34,54.34,10455.0,46.2104,46.2104,46.1934,46.1934,10455.0
2017-06-19 12:55:00,54.34,54.35,54.34,54.35,2600.0,46.1934,46.2019,46.1934,46.2019,2600.0
2017-06-19 13:00:00,54.35,54.38,54.35,54.38,11714.0,46.2019,46.2274,46.2019,46.2274,11714.0
2017-06-19 13:05:00,54.38,54.39,54.37,54.38,3682.0,46.2274,46.2359,46.2189,46.2274,3682.0
2017-06-19 13:10:00,54.38,54.38,54.36,54.37,12547.0,46.2274,46.2274,46.2104,46.2189,12547.0
2017-06-19 13:15:00,54.36,54.39,54.35,54.38,26401.0,46.2104,46.2359,46.2019,46.2274,26401.0
2017-06-19 13:20:00,54.38,54.4,54.38,54.39,8868.0,46.2274,46.2444,46.2274,46.2359,8868.0
2017-06-19 13:25:00,54.38,54.38,54.37,54.37,3906.0,46.2274,46.2274,46.2189,46.2189,3906.0
2017-06-19 13:30:00,54.37,54.38,54.36,54.38,14146.0,46.2189,46.2274,46.2104,46.2274,14146.0
2017-06-19 13:35:00,54.38,54.39,54.35,54.37,19356.0,46.2274,46.2359,46.2019,46.2189,19356.0
2017-06-19 13:40:00,54.36,54.37,54.36,54.37,15473.0,46.2104,46.2189,46.2104,46.2189,15473.0
2017-06-19 13:45:00,54.37,54.39,54.37,54.38,2800.0,46.2189,46.2359,46.2189,46.2274,2800.0
2017-06-19 13:50:00,54.37,54.37,54.36,54.37,5160.0,46.2189,46.2189,46.2104,46.2189,5160.0
2017-06-19 13:55:00,54.37,54.37,54.35,54.36,6121.0,46.2189,46.2189,46.2019,46.2104,6121.0
2017-06-19 14:00:00,54.35,54.35,54.33,54.33,7491.0,46.2019,46.2019,46.1849,46.1849,7491.0
2017-06-19 14:05:00,54.34,54.35,54.32,54.35,5751.0,46.1934,46.2019,46.1764,46.2019,5751.0
2017-06-19 14:10:00,54.35,54.36,54.34,54.34,5126.0,46.2019,46.2104,46.1934,46.1934,5126.0
2017-06-19 14:15:00,54.33,54.34,54.31,54.33,14921.0,46.1849,46.1934,46.1679,46.1849,14921.0
2017-06-19 14:20:00,54.32,54.35,54.31,54.32,11293.0,46.1764,46.2019,46.1679,46.1764,11293.0
2017-06-19 14:25:00,54.32,54.36,54.32,54.36,5594.0,46.1764,46.2104,46.1764,46.2104,5594.0
2017-06-19 14:30:00,54.35,54.37,54.35,54.37,9987.0,46.2019,46.2189,46.2019,46.2189,9987.0
2017-06-19 14:35:00,54.37,54.38,54.35,54.36,3620.0,46.2189,46.2274,46.2019,46.2104,3620.0
2017-06-19 14:40:00,54.36,54.41,54.36,54.41,9467.0,46.2104,46.2529,46.2104,46.2529,9467.0
2017-06-19 14:45:00,54.41,54.42,54.4,54.41,4926.0,46.2529,46.2614,46.2444,46.2529,4926.0
2017-06-19 14:50:00,54.4,54.41,54.39,54.4,68595.0,46.2444,46.2529,46.2359,46.2444,68595.0
2017-06-19 14:55:00,54.4,54.4,54.37,54.39,8508.0,46.2444,46.2444,46.2189,46.2359,8508.0
2017-06-19 15:00:00,54.39,54.39,54.36,54.36,7964.0,46.2359,46.2359,46.2104,46.2104,7964.0
2017-06-19 15:05:00,54.36,54.37,54.35,54.36,16336.0,46.2104,46.2189,46.2019,46.2104,16336.0
2017-06-19 15:10:00,54.36,54.38,54.35,54.38,18774.0,46.2104,46.2274,46.2019,46.2274,18774.0
2017-06-19 15:15:00,54.38,54.4,54.38,54.39,12350.0,46.2274,46.2444,46.2274,46.2359,12350.0
2017-06-19 15:20:00,54.39,54.41,54.39,54.41,11812.0,46.2359,46.2529,46.2359,46.2529,11812.0
2017-06-19 15:25:00,54.4,54.42,54.4,54.41,35951.0,46.2444,46.2614,46.2444,46.2529,35951.0
2017-06-19 15:30:00,54.41,54.41,54.38,54.39,34187.0,46.2529,46.2529,46.2274,46.2359,34187.0
2017-06-19 15:35:00,54.39,54.4,54.38,54.39,74914.0,46.2359,46.2444,46.2274,46.2359,74914.0
2017-06-19 15:40:00,54.39,54.41,54.37,54.41,58261.0,46.2359,46.2529,46.2189,46.2529,58261.0
2017-06-19 15:45:00,54.4,54.45,54.4,54.45,53841.0,46.2444,46.2869,46.2444,46.2869,53841.0
2017-06-19 15:50:00,54.45,54.48,54.42,54.47,130876.0,46.2869,46.3124,46.2614,46.3039,130876.0
2017-06-19 15:55:00,54.46,54.47,54.44,54.46,172513.0,46.2954,46.3039,46.2784,46.2954,172513.0
2017-06-20 09:30:00,54.34,54.34,54.22,54.32,375117.0,46.1934,46.1934,46.0914,46.1764,375117.0
2017-06-20 09:35:00,54.33,54.34,54.27,54.27,55477.0,46.1849,46.1934,46.1339,46.1339,55477.0
2017-06-20 09:40:00,54.27,54.32,54.26,54.3,191069.0,46.1339,46.1764,46.1254,46.1594,191069.0
2017-06-20 09:45:00,54.3,54.3,54.26,54.28,60862.0,46.1594,46.1594,46.1254,46.1424,60862.0
2017-06-20 09:50:00,54.27,54.27,54.23,54.24,17101.0,46.1339,46.1339,46.0999,46.1084,17101.0
2017-06-20 09:55:00,54.23,54.25,54.19,54.2,62400.0,46.0999,46.1169,46.0659,46.0744,62400.0
2017-06-20 10:00:00,54.19,54.21,54.16,54.16,29972.0,46.0659,46.0829,46.0404,46.0404,29972.0
2017-06-20 10:05:00,54.15,54.18,54.15,54.17,11659.0,46.0319,46.0574,46.0319,46.0489,11659.0
2017-06-20 10:10:00,54.16,54.21,54.16,54.21,11957.0,46.0404,46.0829,46.0404,46.0829,11957.0
2017-06-20 10:15:00,54.22,54.23,54.2,54.23,22934.0,46.0914,46.0999,46.0744,46.0999,22934.0
2017-06-20 10:20:00,54.22,54.22,54.19,54.2,23118.0,46.0914,46.0914,46.0659,46.0744,23118.0
2017-06-20 10:25:00,54.2,54.23,54.19,54.22,12335.0,46.0744,46.0999,46.0659,46.0914,12335.0
2017-06-20 10:30:00,54.23,54.27,54.22,54.27,9661.0,46.0999,46.1339,46.0914,46.1339,9661.0
2017-06-20 10:35:00,54.26,54.28,54.24,54.25,7476.0,46.1254,46.1424,46.1084,46.1169,7476.0
2017-06-20 10:40:00,54.26,54.26,54.23,54.24,18847.0,46.1254,46.1254,46.0999,46.1084,18847.0
2017-06-20 10:45:00,54.23,54.24,54.22,54.23,6973.0,46.0999,46.1084,46.0914,46.0999,6973.0
2017-06-20 10:50:00,54.23,54.23,54.19,54.19,8657.0,46.0999,46.0999,46.0659,46.0659,8657.0
2017-06-20 10:55:00,54.19,54.21,54.18,54.21,54092.0,46.0659,46.0829,46.0574,46.0829,54092.0
2017-06-20 11:00:00,54.22,54.23,54.2,54.2,31966.0,46.0914,46.0999,46.0744,46.0744,31966.0
2017-06-20 11:05:00,54.21,54.23,54.21,54.22,3564.0,46.0829,46.0999,46.0829,46.0914,3564.0
2017-06-20 11:10:00,54.21,54.22,54.2,54.2,2172.0,46.0829,46.0914,46.0744,46.0744,2172.0
2017-06-20 11:15:00,54.21,54.21,54.2,54.21,8869.0,46.0829,46.0829,46.0744,46.0829,8869.0
2017-06-20 11:20:00,54.21,54.23,54.2,54.23,6522.0,46.0829,46.0999,46.0744,46.0999,6522.0
2017-06-20 11:25:00,54.23,54.23,54.21,54.21,9299.0,46.0999,46.0999,46.0829,46.0829,9299.0
2017-06-20 11:30:00,54.2,54.25,54.2,54.25,27112.0,46.0744,46.1169,46.0744,46.1169,27112.0
2017-06-20 11:35:00,54.25,54.26,54.24,54.25,10163.0,46.1169,46.1254,46.1084,46.1169,10163.0
2017-06-20 11:40:00,54.25,54.28,54.25,54.27,5150.0,46.1169,46.1424,46.1169,46.1339,5150.0
2017-06-20 11:45:00,54.27,54.33,54.26,54.31,113129.0,46.1339,46.1849,46.1254,46.1679,113129.0
2017-06-20 11:50:00,54.3,54.31,54.28,54.29,6265.0,46.1594,46.1679,46.1424,46.1509,6265.0
2017-06-20 11:55:00,54.28,54.29,54.24,54.25,25967.0,46.1424,46.1509,46.1084,46.1169,25967.0
2017-06-20 12:00:00,54.25,54.28,54.24,54.27,7340.0,46.1169,46.1424,46.1084,46.1339,7340.0
2017-06-20 12:05:00,54.28,54.31,54.27,54.3,12646.0,46.1424,46.1679,46.1339,46.1594,12646.0
2017-06-20 12:10:00,54.3,54.3,54.28,54.29,5815.0,46.1594,46.1594,46.1424,46.1509,5815.0
2017-06-20 12:15:00,54.29,54.3,54.26,54.26,8200.0,46.1509,46.1594,46.1254,46.1254,8200.0
2017-06-20 12:20:00,54.27,54.27,54.22,54.23,53189.0,46.1339,46.1339,46.0914,46.0999,53189.0
2017-06-20 12:25:00,54.22,54.22,54.19,54.2,14027.0,46.0914,46.0914,46.0659,46.0744,14027.0
2017-06-20 12:30:00,54.2,54.2,54.17,54.19,42120.0,46.0744,46.0744,46.0489,46.0659,42120.0
2017-06-20 12:35:00,54.19,54.21,54.18,54.19,7274.0,46.0659,46.0829,46.0574,46.0659,7274.0
2017-06-20 12:40:00,54.2,54.21,54.19,54.19,2984.0,46.0744,46.0829,46.0659,46.0659,2984.0
2017-06-20 12:45:00,54.19,54.2,54.18,54.19,7341.0,46.0659,46.0744,46.0574,46.0659,7341.0
2017-06-20 12:50:00,54.2,54.21,54.19,54.21,5380.0,46.0744,46.0829,46.0659,46.0829,5380.0
2017-06-20 12:55:00,54.21,54.27,54.2,54.26,45688.0,46.0829,46.1339,46.0744,46.1254,45688.0
2017-06-20 13:00:00,54.27,54.27,54.25,54.25,43359.0,46.1339,46.1339,46.1169,46.1169,43359.0
2017-06-20 13:05:00,54.24,54.25,54.24,54.25,8076.0,46.1084,46.1169,46.1084,46.1169,8076.0
2017-06-20 13:10:00,54.24,54.24,54.23,54.23,1788.0,46.1084,46.1084,46.0999,46.0999,1788.0
2017-06-20 13:15:00,54.23,54.24,54.22,54.22,3363.0,46.0999,46.1084,46.0914,46.0914,3363.0
2017-06-20 13:20:00,54.23,54.24,54.22,54.23,3831.0,46.0999,46.1084,46.0914,46.0999,3831.0
2017-06-20 13:25:00,54.23,54.23,54.2,54.22,30174.0,46.0999,46.0999,46.0744,46.0914,30174.0
2017-06-20 13:30:00,54.22,54.24,54.22,54.23,7466.0,46.0914,46.1084,46.0914,46.0999,7466.0
2017-06-20 13:35:00,54.23,54.24,54.22,54.22,7969.0,46.0999,46.1084,46.0914,46.0914,7969.0
2017-06-20 13:40:00,54.22,54.22,54.2,54.22,10125.0,46.0914,46.0914,46.0744,46.0914,10125.0
2017-06-20 13:45:00,54.22,54.22,54.18,54.19,23495.0,46.0914,46.0914,46.0574,46.0659,23495.0
2017-06-20 13:50:00,54.18,54.21,54.18,54.2,10479.0,46.0574,46.0829,46.0574,46.0744,10479.0
2017-06-20 13:55:00,54.21,54.22,54.2,54.22,4565.0,46.0829,46.0914,46.0744,46.0914,4565.0
2017-06-20 14:00:00,54.21,54.23,54.2,54.2,7591.0,46.0829,46.0999,46.0744,46.0744,7591.0
2017-06-20 14:05:00,54.2,54.2,54.18,54.19,19643.0,46.0744,46.0744,46.0574,46.0659,19643.0
2017-06-20 14:10:00,54.19,54.21,54.19,54.2,7647.0,46.0659,46.0829,46.0659,46.0744,7647.0
2017-06-20 14:15:00,54.2,54.22,54.2,54.22,19951.0,46.0744,46.0914,46.0744,46.0914,19951.0
2017-06-20 14:20:00,54.22,54.23,54.21,54.21,15581.0,46.0914,46.0999,46.0829,46.0829,15581.0
2017-06-20 14:25:00,54.21,54.22,54.2,54.22,7966.0,46.0829,46.0914,46.0744,46.0914,7966.0
2017-06-20 14:30:00,54.23,54.24,54.21,54.22,10950.0,46.0999,46.1084,46.0829,46.0914,10950.0
2017-06-20 14:35:00,54.21,54.22,54.2,54.22,12362.0,46.0829,46.0914,46.0744,46.0914,12362.0
2017-06-20 14:40:00,54.22,54.23,54.2,54.2,10735.0,46.0914,46.0999,46.0744,46.0744,10735.0
2017-06-20 14:45:00,54.2,54.22,54.19,54.22,8146.0,46.0744,46.0914,46.0659,46.0914,8146.0
2017-06-20 14:50:00,54.21,54.24,54.21,54.23,16551.0,46.0829,46.1084,46.0829,46.0999,16551.0
2017-06-20 14:55:00,54.23,54.24,54.21,54.22,12995.0,46.0999,46.1084,46.0829,46.0914,12995.0
2017-06-20 15:00:00,54.22,54.24,54.21,54.21,16326.0,46.0914,46.1084,46.0829,46.0829,16326.0
2017-06-20 15:05:00,54.21,54.24,54.2,54.22,12720.0,46.0829,46.1084,46.0744,46.0914,12720.0
2017-06-20 15:10:00,54.22,54.22,54.2,54.22,16362.0,46.0914,46.0914,46.0744,46.0914,16362.0
2017-06-20 15:15:00,54.23,54.24,54.21,54.22,9276.0,46.0999,46.1084,46.0829,46.0914,9276.0
2017-06-20 15:20:00,54.22,54.22,54.18,54.19,13091.0,46.0914,46.0914,46.0574,46.0659,13091.0
2017-06-20 15:25:00,54.19,54.21,54.18,54.21,55068.0,46.0659,46.0829,46.0574,46.0829,55068.0
2017-06-20 15:30:00,54.21,54.23,54.2,54.22,154704.0,46.0829,46.0999,46.0744,46.0914,154704.0
2017-06-20 15:35:00,54.23,54.23,54.2,54.2,125657.0,46.0999,46.0999,46.0744,46.0744,125657.0
2017-06-20 15:40:00,54.2,54.21,54.18,54.19,35841.0,46.0744,46.0829,46.0574,46.0659,35841.0
2017-06-20 15:45:00,54.19,54.19,54.14,54.14,66522.0,46.0659,46.0659,46.0233,46.0233,66522.0
2017-06-20 15:50:00,54.15,54.17,54.14,54.17,60133.0,46.0319,46.0489,46.0233,46.0489,60133.0
2017-06-20 15:55:00,54.16,54.19,54.16,54.17,205969.0,46.0404,46.0659,46.0404,46.0489,205969.0
2017-06-21 09:30:00,54.22,54.27,54.18,54.19,168410.0,46.0914,46.1339,46.0574,46.0659,168410.0
2017-06-21 09:35:00,54.21,54.23,54.14,54.21,117470.0,46.0829,46.0999,46.0233,46.0829,117470.0
2017-06-21 09:40:00,54.22,54.25,54.16,54.19,87572.0,46.0914,46.1169,46.0404,46.0659,87572.0
2017-06-21 09:45:00,54.18,54.22,54.16,54.16,56009.0,46.0574,46.0914,46.0404,46.0404,56009.0
2017-06-21 09:50:00,54.16,54.18,54.14,54.16,53579.0,46.0404,46.0574,46.0233,46.0404,53579.0
2017-06-21 09:55:00,54.17,54.18,54.15,54.16,53379.0,46.0489,46.0574,46.0319,46.0404,53379.0
2017-06-21 10:00:00,54.16,54.19,54.16,54.16,38961.0,46.0404,46.0659,46.0404,46.0404,38961.0
2017-06-21 10:05:00,54.16,54.18,54.14,54.14,32910.0,46.0404,46.0574,46.0233,46.0233,32910.0
2017-06-21 10:10:00,54.14,54.16,54.1,54.15,27926.0,46.0233,46.0404,45.9893,46.0319,27926.0
2017-06-21 10:15:00,54.15,54.18,54.13,54.14,26886.0,46.0319,46.0574,46.0148,46.0233,26886.0
2017-06-21 10:20:00,54.14,54.15,54.09,54.1,19015.0,46.0233,46.0319,45.9808,45.9893,19015.0
2017-06-21 10:25:00,54.1,54.12,54.1,54.12,19247.0,45.9893,46.0063,45.9893,46.0063,19247.0
2017-06-21 10:30:00,54.13,54.18,54.12,54.17,94033.0,46.0148,46.0574,46.0063,46.0489,94033.0
2017-06-21 10:35:00,54.18,54.19,54.12,54.14,44108.0,46.0574,46.0659,46.0063,46.0233,44108.0
2017-06-21 10:40:00,54.14,54.17,54.14,54.15,49423.0,46.0233,46.0489,46.0233,46.0319,49423.0
2017-06-21 10:45:00,54.15,54.15,54.11,54.12,26090.0,46.0319,46.0319,45.9978,46.0063,26090.0
2017-06-21 10:50:00,54.12,54.13,54.07,54.08,25677.0,46.0063,46.0148,45.9638,45.9723,25677.0
2017-06-21 10:55:00,54.08,54.08,54.04,54.05,30440.0,45.9723,45.9723,45.9383,45.9468,30440.0
2017-06-21 11:00:00,54.04,54.04,53.97,53.99,43826.0,45.9383,45.9383,45.8788,45.8958,43826.0
2017-06-21 11:05:00,53.99,53.99,53.95,53.96,35384.0,45.8958,45.8958,45.8618,45.8703,35384.0
2017-06-21 11:10:00,53.95,53.97,53.93,53.97,23855.0,45.8618,45.8788,45.8448,45.8788,23855.0
2017-06-21 11:15:00,53.96,54.0,53.94,53.98,61746.0,45.8703,45.9043,45.8533,45.8873,61746.0
2017-06-21 11:20:00,53.99,54.0,53.96,53.96,50887.0,45.8958,45.9043,45.8703,45.8703,50887.0
2017-06-21 11:25:00,53.96,53.98,53.94,53.98,28558.0,45.8703,45.8873,45.8533,45.8873,28558.0
2017-06-21 11:30:00,53.99,54.0,53.96,53.97,27636.0,45.8958,45.9043,45.8703,45.8788,27636.0
2017-06-21 11:35:00,53.97,54.0,53.95,53.98,37171.0,45.8788,45.9043,45.8618,45.8873,37171.0
2017-06-21 11:40:00,53.98,54.04,53.98,54.02,61296.0,45.8873,45.9383,45.8873,45.9213,61296.0
2017-06-21 11:45:00,54.03,54.03,54.01,54.02,12216.0,45.9298,45.9298,45.9128,45.9213,12216.0
2017-06-21 11:50:00,54.02,54.04,54.01,54.04,7932.0,45.9213,45.9383,45.9128,45.9383,7932.0
2017-06-21 11:55:00,54.03,54.05,54.02,54.03,84571.0,45.9298,45.9468,45.9213,45.9298,84571.0
2017-06-21 12:00:00,54.03,54.03,54.0,54.01,14811.0,45.9298,45.9298,45.9043,45.9128,14811.0
2017-06-21 12:05:00,54.01,54.02,54.0,54.02,16913.0,45.9128,45.9213,45.9043,45.9213,16913.0
2017-06-21 12:10:00,54.02,54.03,54.01,54.01,7721.0,45.9213,45.9298,45.9128,45.9128,7721.0
2017-06-21 12:15:00,54.02,54.02,53.98,53.98,23955.0,45.9213,45.9213,45.8873,45.8873,23955.0
2017-06-21 12:20:00,53.99,54.01,53.98,53.99,22472.0,45.8958,45.9128,45.8873,45.8958,22472.0
2017-06-21 12:25:00,53.99,54.01,53.99,53.99,6500.0,45.8958,45.9128,45.8958,45.8958,6500.0
2017-06-21 12:30:00,53.99,54.0,53.97,53.98,23159.0,45.8958,45.9043,45.8788,45.8873,23159.0
2017-06-21 12:35:00,53.98,53.98,53.95,53.95,29623.0,45.8873,45.8873,45.8618,45.8618,29623.0
2017-06-21 12:40:00,53.95,53.95,53.9,53.91,18108.0,45.8618,45.8618,45.8193,45.8278,18108.0
2017-06-21 12:45:00,53.91,53.92,53.88,53.89,12762.0,45.8278,45.8363,45.8023,45.8108,12762.0
2017-06-21 12:50:00,53.89,53.89,53.85,53.88,205749.0,45.8108,45.8108,45.7768,45.8023,205749.0
2017-06-21 12:55:00,53.88,53.88,53.86,53.88,195783.0,45.8023,45.8023,45.7853,45.8023,195783.0
2017-06-21 13:00:00,53.88,53.89,53.87,53.87,11005.0,45.8023,45.8108,45.7938,45.7938,11005.0
2017-06-21 13:05:00,53.87,53.87,53.84,53.85,17898.0,45.7938,45.7938,45.7683,45.7768,17898.0
2017-06-21 13:10:00,53.85,53.86,53.82,53.83,33514.0,45.7768,45.7853,45.7513,45.7598,33514.0
2017-06-21 13:15:00,53.84,53.87,53.84,53.87,15205.0,45.7683,45.7938,45.7683,45.7938,15205.0
2017-06-21 13:20:00,53.86,53.89,53.85,53.89,54693.0,45.7853,45.8108,45.7768,45.8108,54693.0
2017-06-21 13:25:00,53.89,53.91,53.89,53.9,24686.0,45.8108,45.8278,45.8108,45.8193,24686.0
2017-06-21 13:30:00,53.9,53.91,53.89,53.9,12202.0,45.8193,45.8278,45.8108,45.8193,12202.0
2017-06-21 13:35:00,53.9,53.9,53.88,53.88,29059.0,45.8193,45.8193,45.8023,45.8023,29059.0
2017-06-21 13:40:00,53.89,53.89,53.86,53.86,7729.0,45.8108,45.8108,45.7853,45.7853,7729.0
2017-06-21 13:45:00,53.86,53.86,53.82,53.82,32523.0,45.7853,45.7853,45.7513,45.7513,32523.0
2017-06-21 13:50:00,53.82,53.83,53.77,53.77,15856.0,45.7513,45.7598,45.7088,45.7088,15856.0
2017-06-21 13:55:00,53.76,53.76,53.73,53.75,21816.0,45.7003,45.7003,45.6748,45.6918,21816.0
2017-06-21 14:00:00,53.74,53.74,53.69,53.7,40664.0,45.6833,45.6833,45.6408,45.6493,40664.0
2017-06-21 14:05:00,53.7,53.71,53.68,53.69,90347.0,45.6493,45.6578,45.6323,45.6408,90347.0
2017-06-21 14:10:00,53.69,53.71,53.68,53.69,36190.0,45.6408,45.6578,45.6323,45.6408,36190.0
2017-06-21 14:15:00,53.7,53.74,53.7,53.72,18293.0,45.6493,45.6833,45.6493,45.6663,18293.0
2017-06-21 14:20:00,53.72,53.72,53.69,53.7,27629.0,45.6663,45.6663,45.6408,45.6493,27629.0
2017-06-21 14:25:00,53.69,53.71,53.66,53.66,42956.0,45.6408,45.6578,45.6153,45.6153,42956.0
2017-06-21 14:30:00,53.66,53.68,53.65,53.66,19541.0,45.6153,45.6323,45.6068,45.6153,19541.0
2017-06-21 14:35:00,53.67,53.73,53.66,53.72,45383.0,45.6238,45.6748,45.6153,45.6663,45383.0
2017-06-21 14:40:00,53.72,53.73,53.69,53.71,34883.0,45.6663,45.6748,45.6408,45.6578,34883.0
2017-06-21 14:45:00,53.71,53.71,53.67,53.68,44793.0,45.6578,45.6578,45.6238,45.6323,44793.0
2017-06-21 14:50:00,53.69,53.71,53.69,53.7,17104.0,45.6408,45.6578,45.6408,45.6493,17104.0
2017-06-21 14:55:00,53.69,53.7,53.67,53.68,27606.0,45.6408,45.6493,45.6238,45.6323,27606.0
2017-06-21 15:00:00,53.67,53.68,53.62,53.63,41186.0,45.6238,45.6323,45.5813,45.5898,41186.0
2017-06-21 15:05:00,53.64,53.68,53.63,53.68,39524.0,45.5983,45.6323,45.5898,45.6323,39524.0
2017-06-21 15:10:00,53.68,53.69,53.66,53.66,28867.0,45.6323,45.6408,45.6153,45.6153,28867.0
2017-06-21 15:15:00,53.66,53.66,53.63,53.63,99987.0,45.6153,45.6153,45.5898,45.5898,99987.0
2017-06-21 15:20:00,53.64,53.65,53.62,53.62,98238.0,45.5983,45.6068,45.5813,45.5813,98238.0
2017-06-21 15:25:00,53.61,53.61,53.56,53.57,207079.0,45.5728,45.5728,45.5303,45.5388,207079.0
2017-06-21 15:30:00,53.57,53.6,53.54,53.55,84713.0,45.5388,45.5643,45.5133,45.5218,84713.0
2017-06-21 15:35:00,53.55,53.57,53.52,53.53,149694.0,45.5218,45.5388,45.4963,45.5048,149694.0
2017-06-21 15:40:00,53.54,53.54,53.51,53.54,140661.0,45.5133,45.5133,45.4878,45.5133,140661.0
2017-06-21 15:45:00,53.54,53.55,53.52,53.54,163549.0,45.5133,45.5218,45.4963,45.5133,163549.0
2017-06-21 15:50:00,53.54,53.55,53.53,53.53,176845.0,45.5133,45.5218,45.5048,45.5048,176845.0
2017-06-21 15:55:00,53.54,53.59,53.51,53.58,322264.0,45.5133,45.5558,45.4878,45.5473,322264.0
2017-06-22 09:30:00,53.58,53.7,53.55,53.66,69305.0,45.5473,45.6493,45.5218,45.6153,69305.0
2017-06-22 09:35:00,53.68,53.68,53.56,53.58,73120.0,45.6323,45.6323,45.5303,45.5473,73120.0
2017-06-22 09:40:00,53.58,53.61,53.55,53.57,41623.0,45.5473,45.5728,45.5218,45.5388,41623.0
2017-06-22 09:45:00,53.58,53.6,53.55,53.58,35841.0,45.5473,45.5643,45.5218,45.5473,35841.0
2017-06-22 09:50:00,53.58,53.62,53.54,53.61,54818.0,45.5473,45.5813,45.5133,45.5728,54818.0
2017-06-22 09:55:00,53.61,53.62,53.59,53.6,38313.0,45.5728,45.5813,45.5558,45.5643,38313.0
2017-06-22 10:00:00,53.6,53.62,53.57,53.6,61158.0,45.5643,45.5813,45.5388,45.5643,61158.0
2017-06-22 10:05:00,53.59,53.62,53.55,53.56,36511.0,45.5558,45.5813,45.5218,45.5303,36511.0
2017-06-22 10:10:00,53.56,53.61,53.55,53.61,43770.0,45.5303,45.5728,45.5218,45.5728,43770.0
2017-06-22 10:15:00,53.61,53.62,53.58,53.59,91915.0,45.5728,45.5813,45.5473,45.5558,91915.0
2017-06-22 10:20:00,53.59,53.59,53.54,53.57,35024.0,45.5558,45.5558,45.5133,45.5388,35024.0
2017-06-22 10:25:00,53.57,53.65,53.55,53.65,144991.0,45.5388,45.6068,45.5218,45.6068,144991.0
2017-06-22 10:30:00,53.65,53.65,53.62,53.63,48773.0,45.6068,45.6068,45.5813,45.5898,48773.0
2017-06-22 10:35:00,53.64,53.71,53.64,53.67,17772.0,45.5983,45.6578,45.5983,45.6238,17772.0
2017-06-22 10:40:00,53.68,53.72,53.66,53.72,15612.0,45.6323,45.6663,45.6153,45.6663,15612.0
2017-06-22 10:45:00,53.71,53.76,53.71,53.76,43952.0,45.6578,45.7003,45.6578,45.7003,43952.0
2017-06-22 10:50:00,53.76,53.82,53.76,53.8,24600.0,45.7003,45.7513,45.7003,45.7343,24600.0
2017-06-22 10:55:00,53.8,53.81,53.76,53.77,13697.0,45.7343,45.7428,45.7003,45.7088,13697.0
2017-06-22 11:00:00,53.76,53.82,53.76,53.82,46675.0,45.7003,45.7513,45.7003,45.7513,46675.0
2017-06-22 11:05:00,53.81,53.82,53.79,53.79,21559.0,45.7428,45.7513,45.7258,45.7258,21559.0
2017-06-22 11:10:00,53.78,53.81,53.78,53.79,15152.0,45.7173,45.7428,45.7173,45.7258,15152.0
2017-06-22 11:15:00,53.79,53.79,53.77,53.78,14747.0,45.7258,45.7258,45.7088,45.7173,14747.0
2017-06-22 11:20:00,53.79,53.8,53.77,53.78,16322.0,45.7258,45.7343,45.7088,45.7173,16322.0
2017-06-22 11:25:00,53.78,53.82,53.77,53.82,16433.0,45.7173,45.7513,45.7088,45.7513,16433.0
2017-06-22 11:30:00,53.82,53.82,53.77,53.78,18969.0,45.7513,45.7513,45.7088,45.7173,18969.0
2017-06-22 11:35:00,53.79,53.81,53.77,53.8,9796.0,45.7258,45.7428,45.7088,45.7343,9796.0
2017-06-22 11:40:00,53.8,53.81,53.78,53.78,19199.0,45.7343,45.7428,45.7173,45.7173,19199.0
2017-06-22 11:45:00,53.78,53.79,53.76,53.79,13213.0,45.7173,45.7258,45.7003,45.7258,13213.0
2017-06-22 11:50:00,53.79,53.82,53.78,53.81,41246.0,45.7258,45.7513,45.7173,45.7428,41246.0
2017-06-22 11:55:00,53.81,53.82,53.8,53.82,9894.0,45.7428,45.7513,45.7343,45.7513,9894.0
2017-06-22 12:00:00,53.82,53.84,53.82,53.82,7225.0,45.7513,45.7683,45.7513,45.7513,7225.0
2017-06-22 12:05:00,53.82,53.83,53.76,53.77,12395.0,45.7513,45.7598,45.7003,45.7088,12395.0
2017-06-22 12:10:00,53.76,53.8,53.75,53.79,16318.0,45.7003,45.7343,45.6918,45.7258,16318.0
2017-06-22 12:15:00,53.78,53.8,53.77,53.8,14162.0,45.7173,45.7343,45.7088,45.7343,14162.0
2017-06-22 12:20:00,53.8,53.82,53.8,53.81,5063.0,45.7343,45.7513,45.7343,45.7428,5063.0
2017-06-22 12:25:00,53.81,53.82,53.8,53.81,8604.0,45.7428,45.7513,45.7343,45.7428,8604.0
2017-06-22 12:30:00,53.8,53.81,53.79,53.8,9759.0,45.7343,45.7428,45.7258,45.7343,9759.0
2017-06-22 12:35:00,53.8,53.81,53.8,53.8,8410.0,45.7343,45.7428,45.7343,45.7343,8410.0
2017-06-22 12:40:00,53.8,53.81,53.79,53.8,9247.0,45.7343,45.7428,45.7258,45.7343,9247.0
2017-06-22 12:45:00,53.8,53.81,53.79,53.81,11653.0,45.7343,45.7428,45.7258,45.7428,11653.0
2017-06-22 12:50:00,53.8,53.81,53.77,53.78,10461.0,45.7343,45.7428,45.7088,45.7173,10461.0
2017-06-22 12:55:00,53.78,53.79,53.77,53.77,18500.0,45.7173,45.7258,45.7088,45.7088,18500.0
2017-06-22 13:00:00,53.78,53.78,53.77,53.78,7021.0,45.7173,45.7173,45.7088,45.7173,7021.0
2017-06-22 13:05:00,53.78,53.8,53.78,53.78,30661.0,45.7173,45.7343,45.7173,45.7173,30661.0
2017-06-22 13:10:00,53.78,53.79,53.72,53.73,15705.0,45.7173,45.7258,45.6663,45.6748,15705.0
2017-06-22 13:15:00,53.73,53.74,53.73,53.73,3400.0,45.6748,45.6833,45.6748,45.6748,3400.0
2017-06-22 13:20:00,53.74,53.74,53.72,53.73,7917.0,45.6833,45.6833,45.6663,45.6748,7917.0
2017-06-22 13:25:00,53.73,53.75,53.72,53.75,7710.0,45.6748,45.6918,45.6663,45.6918,7710.0
2017-06-22 13:30:00,53.75,53.75,53.73,53.74,5498.0,45.6918,45.6918,45.6748,45.6833,5498.0
2017-06-22 13:35:00,53.74,53.76,53.72,53.72,13688.0,45.6833,45.7003,45.6663,45.6663,13688.0
2017-06-22 13:40:00,53.72,53.73,53.72,53.72,15013.0,45.6663,45.6748,45.6663,45.6663,15013.0
2017-06-22 13:45:00,53.72,53.73,53.71,53.72,20513.0,45.6663,45.6748,45.6578,45.6663,20513.0
2017-06-22 13:50:00,53.72,53.75,53.71,53.74,6743.0,45.6663,45.6918,45.6578,45.6833,6743.0
2017-06-22 13:55:00,53.75,53.77,53.74,53.77,8648.0,45.6918,45.7088,45.6833,45.7088,8648.0
2017-06-22 14:00:00,53.77,53.78,53.75,53.78,12659.0,45.7088,45.7173,45.6918,45.7173,12659.0
2017-06-22 14:05:00,53.79,53.8,53.77,53.78,14817.0,45.7258,45.7343,45.7088,45.7173,14817.0
2017-06-22 14:10:00,53.78,53.79,53.77,53.79,42941.0,45.7173,45.7258,45.7088,45.7258,42941.0
2017-06-22 14:15:00,53.79,53.8,53.79,53.79,3967.0,45.7258,45.7343,45.7258,45.7258,3967.0
2017-06-22 14:20:00,53.79,53.79,53.75,53.76,32068.0,45.7258,45.7258,45.6918,45.7003,32068.0
2017-06-22 14:25:00,53.76,53.78,53.75,53.77,12363.0,45.7003,45.7173,45.6918,45.7088,12363.0
2017-06-22 14:30:00,53.76,53.77,53.75,53.76,7875.0,45.7003,45.7088,45.6918,45.7003,7875.0
2017-06-22 14:35:00,53.76,53.77,53.76,53.77,16317.0,45.7003,45.7088,45.7003,45.7088,16317.0
2017-06-22 14:40:00,53.77,53.78,53.76,53.78,15205.0,45.7088,45.7173,45.7003,45.7173,15205.0
2017-06-22 14:45:00,53.77,53.78,53.75,53.76,109562.0,45.7088,45.7173,45.6918,45.7003,109562.0
2017-06-22 14:50:00,53.76,53.77,53.72,53.73,111786.0,45.7003,45.7088,45.6663,45.6748,111786.0
2017-06-22 14:55:00,53.73,53.78,53.73,53.77,64420.0,45.6748,45.7173,45.6748,45.7088,64420.0
2017-06-22 15:00:00,53.77,53.79,53.76,53.79,18296.0,45.7088,45.7258,45.7003,45.7258,18296.0
2017-06-22 15:05:00,53.78,53.79,53.76,53.77,20764.0,45.7173,45.7258,45.7003,45.7088,20764.0
2017-06-22 15:10:00,53.77,53.78,53.76,53.77,17551.0,45.7088,45.7173,45.7003,45.7088,17551.0
2017-06-22 15:15:00,53.77,53.77,53.74,53.75,31517.0,45.7088,45.7088,45.6833,45.6918,31517.0
2017-06-22 15:20:00,53.76,53.79,53.75,53.79,30926.0,45.7003,45.7258,45.6918,45.7258,30926.0
2017-06-22 15:25:00,53.79,53.79,53.77,53.79,12845.0,45.7258,45.7258,45.7088,45.7258,12845.0
2017-06-22 15:30:00,53.79,53.79,53.74,53.75,27168.0,45.7258,45.7258,45.6833,45.6918,27168.0
2017-06-22 15:35:00,53.74,53.75,53.7,53.7,45899.0,45.6833,45.6918,45.6493,45.6493,45899.0
2017-06-22 15:40:00,53.7,53.72,53.66,53.68,68840.0,45.6493,45.6663,45.6153,45.6323,68840.0
2017-06-22 15:45:00,53.67,53.7,53.67,53.69,71848.0,45.6238,45.6493,45.6238,45.6408,71848.0
2017-06-22 15:50:00,53.69,53.7,53.67,53.68,88202.0,45.6408,45.6493,45.6238,45.6323,88202.0
2017-06-22 15:55:00,53.68,53.7,53.66,53.66,247264.0,45.6323,45.6493,45.6153,45.6153,247264.0
2017-06-23 09:30:00,53.77,53.77,53.68,53.69,228014.0,45.7088,45.7088,45.6323,45.6408,228014.0
2017-06-23 09:35:00,53.68,53.7,53.56,53.62,74085.0,45.6323,45.6493,45.5303,45.5813,74085.0
2017-06-23 09:40:00,53.61,53.67,53.61,53.62,38869.0,45.5728,45.6238,45.5728,45.5813,38869.0
2017-06-23 09:45:00,53.61,53.72,53.6,53.71,185912.0,45.5728,45.6663,45.5643,45.6578,185912.0
2017-06-23 09:50:00,53.71,53.72,53.65,53.65,66710.0,45.6578,45.6663,45.6068,45.6068,66710.0
2017-06-23 09:55:00,53.65,53.73,53.64,53.72,30684.0,45.6068,45.6748,45.5983,45.6663,30684.0
2017-06-23 10:00:00,53.71,53.75,53.7,53.73,26437.0,45.6578,45.6918,45.6493,45.6748,26437.0
2017-06-23 10:05:00,53.73,53.77,53.71,53.77,20704.0,45.6748,45.7088,45.6578,45.7088,20704.0
2017-06-23 10:10:00,53.76,53.77,53.72,53.75,44504.0,45.7003,45.7088,45.6663,45.6918,44504.0
2017-06-23 10:15:00,53.75,53.78,53.74,53.78,21650.0,45.6918,45.7173,45.6833,45.7173,21650.0
2017-06-23 10:20:00,53.77,53.81,53.77,53.8,22925.0,45.7088,45.7428,45.7088,45.7343,22925.0
2017-06-23 10:25:00,53.81,53.83,53.8,53.81,27913.0,45.7428,45.7598,45.7343,45.7428,27913.0
2017-06-23 10:30:00,53.81,53.89,53.81,53.89,32479.0,45.7428,45.8108,45.7428,45.8108,32479.0
2017-06-23 10:35:00,53.89,53.89,53.85,53.86,11358.0,45.8108,45.8108,45.7768,45.7853,11358.0
2017-06-23 10:40:00,53.86,53.89,53.86,53.87,24099.0,45.7853,45.8108,45.7853,45.7938,24099.0
2017-06-23 10:45:00,53.88,53.9,53.86,53.86,27875.0,45.8023,45.8193,45.7853,45.7853,27875.0
2017-06-23 10:50:00,53.87,53.9,53.86,53.9,21361.0,45.7938,45.8193,45.7853,45.8193,21361.0
2017-06-23 10:55:00,53.89,53.89,53.86,53.88,21644.0,45.8108,45.8108,45.7853,45.8023,21644.0
2017-06-23 11:00:00,53.88,53.89,53.86,53.86,14247.0,45.8023,45.8108,45.7853,45.7853,14247.0
2017-06-23 11:05:00,53.86,53.87,53.84,53.86,8207.0,45.7853,45.7938,45.7683,45.7853,8207.0
2017-06-23 11:10:00,53.86,53.86,53.84,53.86,12947.0,45.7853,45.7853,45.7683,45.7853,12947.0
2017-06-23 11:15:00,53.85,53.86,53.85,53.86,4650.0,45.7768,45.7853,45.7768,45.7853,4650.0
2017-06-23 11:20:00,53.86,53.91,53.86,53.89,147095.0,45.7853,45.8278,45.7853,45.8108,147095.0
2017-06-23 11:25:00,53.89,53.91,53.88,53.89,13600.0,45.8108,45.8278,45.8023,45.8108,13600.0
2017-06-23 11:30:00,53.9,53.91,53.88,53.89,11357.0,45.8193,45.8278,45.8023,45.8108,11357.0
2017-06-23 11:35:00,53.89,53.92,53.89,53.91,18740.0,45.8108,45.8363,45.8108,45.8278,18740.0
2017-06-23 11:40:00,53.91,53.92,53.9,53.91,11594.0,45.8278,45.8363,45.8193,45.8278,11594.0
2017-06-23 11:45:00,53.91,53.94,53.91,53.94,12026.0,45.8278,45.8533,45.8278,45.8533,12026.0
2017-06-23 11:50:00,53.94,53.95,53.92,53.95,13350.0,45.8533,45.8618,45.8363,45.8618,13350.0
2017-06-23 11:55:00,53.95,53.97,53.93,53.96,39163.0,45.8618,45.8788,45.8448,45.8703,39163.0
2017-06-23 12:00:00,53.95,53.97,53.94,53.96,18625.0,45.8618,45.8788,45.8533,45.8703,18625.0
2017-06-23 12:05:00,53.96,53.97,53.95,53.97,6400.0,45.8703,45.8788,45.8618,45.8788,6400.0
2017-06-23 12:10:00,53.97,53.98,53.96,53.97,15128.0,45.8788,45.8873,45.8703,45.8788,15128.0
2017-06-23 12:15:00,53.97,54.0,53.97,53.97,29158.0,45.8788,45.9043,45.8788,45.8788,29158.0
2017-06-23 12:20:00,53.98,53.98,53.95,53.96,19589.0,45.8873,45.8873,45.8618,45.8703,19589.0
2017-06-23 12:25:00,53.95,53.98,53.94,53.97,19315.0,45.8618,45.8873,45.8533,45.8788,19315.0
2017-06-23 12:30:00,53.96,53.97,53.93,53.97,177238.0,45.8703,45.8788,45.8448,45.8788,177238.0
2017-06-23 12:35:00,53.97,53.98,53.95,53.98,34234.0,45.8788,45.8873,45.8618,45.8873,34234.0
2017-06-23 12:40:00,53.97,53.99,53.97,53.98,14305.0,45.8788,45.8958,45.8788,45.8873,14305.0
2017-06-23 12:45:00,53.98,54.0,53.98,54.0,12482.0,45.8873,45.9043,45.8873,45.9043,12482.0
2017-06-23 12:50:00,54.0,54.01,53.98,53.99,18027.0,45.9043,45.9128,45.8873,45.8958,18027.0
2017-06-23 12:55:00,53.98,54.01,53.98,54.01,30377.0,45.8873,45.9128,45.8873,45.9128,30377.0
2017-06-23 13:00:00,54.0,54.01,53.99,53.99,20013.0,45.9043,45.9128,45.8958,45.8958,20013.0
2017-06-23 13:05:00,54.0,54.0,53.96,53.96,27758.0,45.9043,45.9043,45.8703,45.8703,27758.0
2017-06-23 13:10:00,53.95,53.97,53.95,53.96,23337.0,45.8618,45.8788,45.8618,45.8703,23337.0
2017-06-23 13:15:00,53.97,53.98,53.95,53.97,22896.0,45.8788,45.8873,45.8618,45.8788,22896.0
2017-06-23 13:20:00,53.97,53.97,53.96,53.97,11023.0,45.8788,45.8788,45.8703,45.8788,11023.0
2017-06-23 13:25:00,53.96,53.97,53.95,53.96,19677.0,45.8703,45.8788,45.8618,45.8703,19677.0
2017-06-23 13:30:00,53.96,53.98,53.95,53.97,16537.0,45.8703,45.8873,45.8618,45.8788,16537.0
2017-06-23 13:35:00,53.98,53.98,53.95,53.95,19682.0,45.8873,45.8873,45.8618,45.8618,19682.0
2017-06-23 13:40:00,53.94,53.96,53.94,53.96,11426.0,45.8533,45.8703,45.8533,45.8703,11426.0
2017-06-23 13:45:00,53.95,53.97,53.95,53.97,13536.0,45.8618,45.8788,45.8618,45.8788,13536.0
2017-06-23 13:50:00,53.97,53.98,53.96,53.97,23960.0,45.8788,45.8873,45.8703,45.8788,23960.0
2017-06-23 13:55:00,53.97,53.97,53.94,53.95,19044.0,45.8788,45.8788,45.8533,45.8618,19044.0
2017-06-23 14:00:00,53.95,53.97,53.95,53.95,12675.0,45.8618,45.8788,45.8618,45.8618,12675.0
2017-06-23 14:05:00,53.96,53.96,53.94,53.94,13330.0,45.8703,45.8703,45.8533,45.8533,13330.0
2017-06-23 14:10:00,53.93,53.93,53.91,53.92,13296.0,45.8448,45.8448,45.8278,45.8363,13296.0
2017-06-23 14:15:00,53.92,53.94,53.91,53.94,10671.0,45.8363,45.8533,45.8278,45.8533,10671.0
2017-06-23 14:20:00,53.94,53.96,53.93,53.93,20182.0,45.8533,45.8703,45.8448,45.8448,20182.0
2017-06-23 14:25:00,53.94,53.95,53.92,53.94,8250.0,45.8533,45.8618,45.8363,45.8533,8250.0
2017-06-23 14:30:00,53.94,53.95,53.91,53.94,29445.0,45.8533,45.8618,45.8278,45.8533,29445.0
2017-06-23 14:35:00,53.94,53.94,53.92,53.93,41481.0,45.8533,45.8533,45.8363,45.8448,41481.0
2017-06-23 14:40:00,53.93,53.93,53.9,53.9,32012.0,45.8448,45.8448,45.8193,45.8193,32012.0
2017-06-23 14:45:00,53.91,53.91,53.9,53.9,29442.0,45.8278,45.8278,45.8193,45.8193,29442.0
2017-06-23 14:50:00,53.91,53.93,53.91,53.92,9915.0,45.8278,45.8448,45.8278,45.8363,9915.0
2017-06-23 14:55:00,53.92,53.92,53.89,53.89,33888.0,45.8363,45.8363,45.8108,45.8108,33888.0
2017-06-23 15:00:00,53.89,53.89,53.84,53.87,30671.0,45.8108,45.8108,45.7683,45.7938,30671.0
2017-06-23 15:05:00,53.87,53.88,53.86,53.87,5606.0,45.7938,45.8023,45.7853,45.7938,5606.0
2017-06-23 15:10:00,53.87,53.89,53.87,53.88,19940.0,45.7938,45.8108,45.7938,45.8023,19940.0
2017-06-23 15:15:00,53.88,53.89,53.86,53.89,31195.0,45.8023,45.8108,45.7853,45.8108,31195.0
2017-06-23 15:20:00,53.88,53.89,53.86,53.87,38039.0,45.8023,45.8108,45.7853,45.7938,38039.0
2017-06-23 15:25:00,53.87,53.87,53.83,53.85,68456.0,45.7938,45.7938,45.7598,45.7768,68456.0
2017-06-23 15:30:00,53.84,53.85,53.82,53.85,30195.0,45.7683,45.7768,45.7513,45.7768,30195.0
2017-06-23 15:35:00,53.84,53.85,53.8,53.8,39978.0,45.7683,45.7768,45.7343,45.7343,39978.0
2017-06-23 15:40:00,53.8,53.84,53.8,53.84,152509.0,45.7343,45.7683,45.7343,45.7683,152509.0
2017-06-23 15:45:00,53.83,53.85,53.82,53.83,108367.0,45.7598,45.7768,45.7513,45.7598,108367.0
2017-06-23 15:50:00,53.83,53.85,53.81,53.84,112204.0,45.7598,45.7768,45.7428,45.7683,112204.0
2017-06-23 15:55:00,53.85,53.87,53.83,53.84,375156.0,45.7768,45.7938,45.7598,45.7683,375156.0
2017-06-26 09:30:00,54.03,54.06,53.96,54.01,132796.0,45.9298,45.9553,45.8703,45.9128,132796.0
2017-06-26 09:35:00,54.01,54.02,53.94,54.01,86928.0,45.9128,45.9213,45.8533,45.9128,86928.0
2017-06-26 09:40:00,54.01,54.07,54.01,54.04,52897.0,45.9128,45.9638,45.9128,45.9383,52897.0
2017-06-26 09:45:00,54.05,54.05,53.98,54.0,36675.0,45.9468,45.9468,45.8873,45.9043,36675.0
2017-06-26 09:50:00,54.0,54.02,53.98,54.01,83220.0,45.9043,45.9213,45.8873,45.9128,83220.0
2017-06-26 09:55:00,54.01,54.1,54.01,54.07,106660.0,45.9128,45.9893,45.9128,45.9638,106660.0
2017-06-26 10:00:00,54.08,54.08,54.02,54.04,55512.0,45.9723,45.9723,45.9213,45.9383,55512.0
2017-06-26 10:05:00,54.04,54.07,54.03,54.04,24431.0,45.9383,45.9638,45.9298,45.9383,24431.0
2017-06-26 10:10:00,54.04,54.09,54.02,54.06,28032.0,45.9383,45.9808,45.9213,45.9553,28032.0
2017-06-26 10:15:00,54.06,54.07,54.03,54.07,30549.0,45.9553,45.9638,45.9298,45.9638,30549.0
2017-06-26 10:20:00,54.07,54.08,54.05,54.05,31689.0,45.9638,45.9723,45.9468,45.9468,31689.0
2017-06-26 10:25:00,54.05,54.06,54.01,54.03,13300.0,45.9468,45.9553,45.9128,45.9298,13300.0
2017-06-26 10:30:00,54.03,54.03,53.99,54.01,26047.0,45.9298,45.9298,45.8958,45.9128,26047.0
2017-06-26 10:35:00,54.01,54.01,53.95,53.95,26539.0,45.9128,45.9128,45.8618,45.8618,26539.0
2017-06-26 10:40:00,53.94,53.94,53.83,53.83,36804.0,45.8533,45.8533,45.7598,45.7598,36804.0
2017-06-26 10:45:00,53.82,53.86,53.8,53.83,29621.0,45.7513,45.7853,45.7343,45.7598,29621.0
2017-06-26 10:50:00,53.83,53.87,53.83,53.86,27398.0,45.7598,45.7938,45.7598,45.7853,27398.0
2017-06-26 10:55:00,53.86,53.86,53.81,53.86,26265.0,45.7853,45.7853,45.7428,45.7853,26265.0
2017-06-26 11:00:00,53.85,53.87,53.8,53.81,78214.0,45.7768,45.7938,45.7343,45.7428,78214.0
2017-06-26 11:05:00,53.81,53.87,53.79,53.84,28488.0,45.7428,45.7938,45.7258,45.7683,28488.0
2017-06-26 11:10:00,53.85,53.88,53.84,53.87,16974.0,45.7768,45.8023,45.7683,45.7938,16974.0
2017-06-26 11:15:00,53.87,53.89,53.86,53.89,8546.0,45.7938,45.8108,45.7853,45.8108,8546.0
2017-06-26 11:20:00,53.89,53.94,53.89,53.93,13998.0,45.8108,45.8533,45.8108,45.8448,13998.0
2017-06-26 11:25:00,53.93,53.97,53.93,53.96,12747.0,45.8448,45.8788,45.8448,45.8703,12747.0
2017-06-26 11:30:00,53.96,53.98,53.95,53.97,31197.0,45.8703,45.8873,45.8618,45.8788,31197.0
2017-06-26 11:35:00,53.97,54.0,53.96,53.99,11375.0,45.8788,45.9043,45.8703,45.8958,11375.0
2017-06-26 11:40:00,54.0,54.05,53.99,54.05,9670.0,45.9043,45.9468,45.8958,45.9468,9670.0
2017-06-26 11:45:00,54.05,54.07,54.04,54.07,26700.0,45.9468,45.9638,45.9383,45.9638,26700.0
2017-06-26 11:50:00,54.08,54.08,54.06,54.07,15959.0,45.9723,45.9723,45.9553,45.9638,15959.0
2017-06-26 11:55:00,54.07,54.07,54.04,54.06,23007.0,45.9638,45.9638,45.9383,45.9553,23007.0
2017-06-26 12:00:00,54.06,54.09,54.06,54.09,12724.0,45.9553,45.9808,45.9553,45.9808,12724.0
2017-06-26 12:05:00,54.09,54.09,54.02,54.02,8773.0,45.9808,45.9808,45.9213,45.9213,8773.0
2017-06-26 12:10:00,54.01,54.02,53.99,54.0,9774.0,45.9128,45.9213,45.8958,45.9043,9774.0
2017-06-26 12:15:00,54.0,54.02,53.99,54.0,18295.0,45.9043,45.9213,45.8958,45.9043,18295.0
2017-06-26 12:20:00,54.0,54.04,54.0,54.02,8560.0,45.9043,45.9383,45.9043,45.9213,8560.0
2017-06-26 12:25:00,54.02,54.02,54.0,54.0,9686.0,45.9213,45.9213,45.9043,45.9043,9686.0
2017-06-26 12:30:00,54.0,54.05,54.0,54.04,23654.0,45.9043,45.9468,45.9043,45.9383,23654.0
2017-06-26 12:35:00,54.05,54.07,54.04,54.05,20355.0,45.9468,45.9638,45.9383,45.9468,20355.0
2017-06-26 12:40:00,54.05,54.06,54.03,54.04,17059.0,45.9468,45.9553,45.9298,45.9383,17059.0
2017-06-26 12:45:00,54.04,54.05,54.0,54.0,22393.0,45.9383,45.9468,45.9043,45.9043,22393.0
2017-06-26 12:50:00,54.01,54.04,54.01,54.03,10526.0,45.9128,45.9383,45.9128,45.9298,10526.0
2017-06-26 12:55:00,54.02,54.03,54.01,54.03,12849.0,45.9213,45.9298,45.9128,45.9298,12849.0
2017-06-26 13:00:00,54.03,54.03,54.02,54.02,8322.0,45.9298,45.9298,45.9213,45.9213,8322.0
2017-06-26 13:05:00,54.02,54.05,54.01,54.05,46196.0,45.9213,45.9468,45.9128,45.9468,46196.0
2017-06-26 13:10:00,54.04,54.04,54.01,54.02,32399.0,45.9383,45.9383,45.9128,45.9213,32399.0
2017-06-26 13:15:00,54.01,54.02,53.98,54.0,40812.0,45.9128,45.9213,45.8873,45.9043,40812.0
2017-06-26 13:20:00,54.0,54.01,53.98,53.99,16746.0,45.9043,45.9128,45.8873,45.8958,16746.0
2017-06-26 13:25:00,54.0,54.02,53.99,54.0,9292.0,45.9043,45.9213,45.8958,45.9043,9292.0
2017-06-26 13:30:00,54.0,54.01,54.0,54.01,4416.0,45.9043,45.9128,45.9043,45.9128,4416.0
2017-06-26 13:35:00,54.0,54.01,53.98,53.98,10159.0,45.9043,45.9128,45.8873,45.8873,10159.0
2017-06-26 13:40:00,53.98,53.99,53.97,53.98,8673.0,45.8873,45.8958,45.8788,45.8873,8673.0
2017-06-26 13:45:00,53.98,53.99,53.95,53.95,20851.0,45.8873,45.8958,45.8618,45.8618,20851.0
2017-06-26 13:50:00,53.96,53.97,53.95,53.96,4700.0,45.8703,45.8788,45.8618,45.8703,4700.0
2017-06-26 13:55:00,53.95,53.98,53.94,53.96,9330.0,45.8618,45.8873,45.8533,45.8703,9330.0
2017-06-26 14:00:00,53.96,53.98,53.96,53.97,6829.0,45.8703,45.8873,45.8703,45.8788,6829.0
2017-06-26 14:05:00,53.97,53.99,53.97,53.97,11918.0,45.8788,45.8958,45.8788,45.8788,11918.0
2017-06-26 14:10:00,53.98,53.98,53.96,53.97,15463.0,45.8873,45.8873,45.8703,45.8788,15463.0
2017-06-26 14:15:00,53.97,53.98,53.96,53.97,8405.0,45.8788,45.8873,45.8703,45.8788,8405.0
2017-06-26 14:20:00,53.97,53.99,53.96,53.98,6733.0,45.8788,45.8958,45.8703,45.8873,6733.0
2017-06-26 14:25:00,53.98,54.0,53.98,54.0,13145.0,45.8873,45.9043,45.8873,45.9043,13145.0
2017-06-26 14:30:00,53.99,54.0,53.97,54.0,9300.0,45.8958,45.9043,45.8788,45.9043,9300.0
2017-06-26 14:35:00,54.0,54.03,54.0,54.02,6919.0,45.9043,45.9298,45.9043,45.9213,6919.0
2017-06-26 14:40:00,54.02,54.03,54.01,54.01,16357.0,45.9213,45.9298,45.9128,45.9128,16357.0
2017-06-26 14:45:00,54.01,54.02,53.98,53.99,8261.0,45.9128,45.9213,45.8873,45.8958,8261.0
2017-06-26 14:50:00,54.0,54.03,53.99,54.02,10920.0,45.9043,45.9298,45.8958,45.9213,10920.0
2017-06-26 14:55:00,54.02,54.02,54.01,54.01,12528.0,45.9213,45.9213,45.9128,45.9128,12528.0
2017-06-26 15:00:00,54.02,54.02,53.98,54.01,47562.0,45.9213,45.9213,45.8873,45.9128,47562.0
2017-06-26 15:05:00,54.01,54.01,54.0,54.01,6388.0,45.9128,45.9128,45.9043,45.9128,6388.0
2017-06-26 15:10:00,54.01,54.03,54.0,54.02,12796.0,45.9128,45.9298,45.9043,45.9213,12796.0
2017-06-26 15:15:00,54.02,54.03,54.0,54.02,10612.0,45.9213,45.9298,45.9043,45.9213,10612.0
2017-06-26 15:20:00,54.02,54.03,53.99,54.01,36799.0,45.9213,45.9298,45.8958,45.9128,36799.0
2017-06-26 15:25:00,54.0,54.01,53.99,54.01,8764.0,45.9043,45.9128,45.8958,45.9128,8764.0
2017-06-26 15:30:00,54.01,54.02,54.0,54.02,59842.0,45.9128,45.9213,45.9043,45.9213,59842.0
2017-06-26 15:35:00,54.01,54.05,54.01,54.03,63333.0,45.9128,45.9468,45.9128,45.9298,63333.0
2017-06-26 15:40:00,54.02,54.04,54.0,54.03,34568.0,45.9213,45.9383,45.9043,45.9298,34568.0
2017-06-26 15:45:00,54.03,54.04,54.02,54.04,21815.0,45.9298,45.9383,45.9213,45.9383,21815.0
2017-06-26 15:50:00,54.04,54.05,54.02,54.03,98799.0,45.9383,45.9468,45.9213,45.9298,98799.0
2017-06-26 15:55:00,54.03,54.04,53.99,54.01,161495.0,45.9298,45.9383,45.8958,45.9128,161495.0
2017-06-27 09:30:00,54.12,54.23,54.04,54.07,290187.0,46.0063,46.0999,45.9383,45.9638,290187.0
2017-06-27 09:35:00,54.07,54.1,54.03,54.06,270845.0,45.9638,45.9893,45.9298,45.9553,270845.0
2017-06-27 09:40:00,54.05,54.06,53.94,53.98,110209.0,45.9468,45.9553,45.8533,45.8873,110209.0
2017-06-27 09:45:00,53.98,54.03,53.96,53.97,130620.0,45.8873,45.9298,45.8703,45.8788,130620.0
2017-06-27 09:50:00,53.97,54.04,53.97,54.03,31849.0,45.8788,45.9383,45.8788,45.9298,31849.0
2017-06-27 09:55:00,54.03,54.04,53.95,53.96,43764.0,45.9298,45.9383,45.8618,45.8703,43764.0
2017-06-27 10:00:00,53.97,54.0,53.96,53.98,47096.0,45.8788,45.9043,45.8703,45.8873,47096.0
2017-06-27 10:05:00,53.97,53.97,53.88,53.9,13321.0,45.8788,45.8788,45.8023,45.8193,13321.0
2017-06-27 10:10:00,53.91,53.94,53.91,53.94,19520.0,45.8278,45.8533,45.8278,45.8533,19520.0
2017-06-27 10:15:00,53.94,53.96,53.92,53.96,19916.0,45.8533,45.8703,45.8363,45.8703,19916.0
2017-06-27 10:20:00,53.96,54.03,53.96,54.01,18281.0,45.8703,45.9298,45.8703,45.9128,18281.0
2017-06-27 10:25:00,53.99,54.06,53.99,54.0,16349.0,45.8958,45.9553,45.8958,45.9043,16349.0
2017-06-27 10:30:00,54.0,54.01,53.99,54.0,4460.0,45.9043,45.9128,45.8958,45.9043,4460.0
2017-06-27 10:35:00,54.01,54.06,54.0,54.05,48115.0,45.9128,45.9553,45.9043,45.9468,48115.0
2017-06-27 10:40:00,54.06,54.1,54.06,54.09,21031.0,45.9553,45.9893,45.9553,45.9808,21031.0
2017-06-27 10:45:00,54.1,54.1,54.05,54.07,13523.0,45.9893,45.9893,45.9468,45.9638,13523.0
2017-06-27 10:50:00,54.07,54.07,54.05,54.05,12576.0,45.9638,45.9638,45.9468,45.9468,12576.0
2017-06-27 10:55:00,54.06,54.06,54.03,54.04,17752.0,45.9553,45.9553,45.9298,45.9383,17752.0
2017-06-27 11:00:00,54.03,54.04,54.01,54.03,12536.0,45.9298,45.9383,45.9128,45.9298,12536.0
2017-06-27 11:05:00,54.03,54.03,54.01,54.02,15610.0,45.9298,45.9298,45.9128,45.9213,15610.0
2017-06-27 11:10:00,54.01,54.02,54.0,54.02,16323.0,45.9128,45.9213,45.9043,45.9213,16323.0
2017-06-27 11:15:00,54.01,54.01,53.95,53.95,10870.0,45.9128,45.9128,45.8618,45.8618,10870.0
2017-06-27 11:20:00,53.95,53.97,53.92,53.92,21363.0,45.8618,45.8788,45.8363,45.8363,21363.0
2017-06-27 11:25:00,53.93,53.94,53.91,53.91,18134.0,45.8448,45.8533,45.8278,45.8278,18134.0
2017-06-27 11:30:00,53.91,53.95,53.9,53.94,45786.0,45.8278,45.8618,45.8193,45.8533,45786.0
2017-06-27 11:35:00,53.93,53.93,53.9,53.92,30316.0,45.8448,45.8448,45.8193,45.8363,30316.0
2017-06-27 11:40:00,53.92,53.93,53.92,53.93,8000.0,45.8363,45.8448,45.8363,45.8448,8000.0
2017-06-27 11:45:00,53.93,53.94,53.92,53.94,18705.0,45.8448,45.8533,45.8363,45.8533,18705.0
2017-06-27 11:50:00,53.94,53.97,53.93,53.93,12828.0,45.8533,45.8788,45.8448,45.8448,12828.0
2017-06-27 11:55:00,53.94,53.96,53.93,53.94,31621.0,45.8533,45.8703,45.8448,45.8533,31621.0
2017-06-27 12:00:00,53.94,53.94,53.92,53.94,12326.0,45.8533,45.8533,45.8363,45.8533,12326.0
2017-06-27 12:05:00,53.95,53.95,53.94,53.94,22783.0,45.8618,45.8618,45.8533,45.8533,22783.0
2017-06-27 12:10:00,53.94,53.94,53.92,53.94,35992.0,45.8533,45.8533,45.8363,45.8533,35992.0
2017-06-27 12:15:00,53.93,53.94,53.9,53.91,14443.0,45.8448,45.8533,45.8193,45.8278,14443.0
2017-06-27 12:20:00,53.91,53.91,53.89,53.9,9010.0,45.8278,45.8278,45.8108,45.8193,9010.0
2017-06-27 12:25:00,53.91,53.92,53.89,53.9,31658.0,45.8278,45.8363,45.8108,45.8193,31658.0
2017-06-27 12:30:00,53.89,53.9,53.88,53.88,7114.0,45.8108,45.8193,45.8023,45.8023,7114.0
2017-06-27 12:35:00,53.88,53.88,53.86,53.87,17891.0,45.8023,45.8023,45.7853,45.7938,17891.0
2017-06-27 12:40:00,53.86,53.9,53.86,53.88,52788.0,45.7853,45.8193,45.7853,45.8023,52788.0
2017-06-27 12:45:00,53.88,53.89,53.88,53.88,8777.0,45.8023,45.8108,45.8023,45.8023,8777.0
2017-06-27 12:50:00,53.89,53.91,53.88,53.9,72798.0,45.8108,45.8278,45.8023,45.8193,72798.0
2017-06-27 12:55:00,53.91,53.91,53.89,53.89,13925.0,45.8278,45.8278,45.8108,45.8108,13925.0
2017-06-27 13:00:00,53.88,53.88,53.86,53.86,3414.0,45.8023,45.8023,45.7853,45.7853,3414.0
2017-06-27 13:05:00,53.86,53.88,53.84,53.85,85849.0,45.7853,45.8023,45.7683,45.7768,85849.0
2017-06-27 13:10:00,53.85,53.88,53.84,53.87,71054.0,45.7768,45.8023,45.7683,45.7938,71054.0
2017-06-27 13:15:00,53.87,53.87,53.85,53.86,8298.0,45.7938,45.7938,45.7768,45.7853,8298.0
2017-06-27 13:20:00,53.86,53.89,53.86,53.87,16249.0,45.7853,45.8108,45.7853,45.7938,16249.0
2017-06-27 13:25:00,53.87,53.87,53.86,53.87,5552.0,45.7938,45.7938,45.7853,45.7938,5552.0
2017-06-27 13:30:00,53.87,53.88,53.86,53.88,11648.0,45.7938,45.8023,45.7853,45.8023,11648.0
2017-06-27 13:35:00,53.88,53.88,53.76,53.76,51281.0,45.8023,45.8023,45.7003,45.7003,51281.0
2017-06-27 13:40:00,53.76,53.8,53.76,53.77,16935.0,45.7003,45.7343,45.7003,45.7088,16935.0
2017-06-27 13:45:00,53.77,53.77,53.72,53.77,77363.0,45.7088,45.7088,45.6663,45.7088,77363.0
2017-06-27 13:50:00,53.77,53.82,53.76,53.81,53907.0,45.7088,45.7513,45.7003,45.7428,53907.0
2017-06-27 13:55:00,53.82,53.83,53.79,53.82,12763.0,45.7513,45.7598,45.7258,45.7513,12763.0
2017-06-27 14:00:00,53.82,53.83,53.81,53.81,10446.0,45.7513,45.7598,45.7428,45.7428,10446.0
2017-06-27 14:05:00,53.82,53.82,53.76,53.77,25456.0,45.7513,45.7513,45.7003,45.7088,25456.0
2017-06-27 14:10:00,53.76,53.8,53.75,53.79,38962.0,45.7003,45.7343,45.6918,45.7258,38962.0
2017-06-27 14:15:00,53.78,53.83,53.76,53.83,46495.0,45.7173,45.7598,45.7003,45.7598,46495.0
2017-06-27 14:20:00,53.83,53.83,53.78,53.81,18444.0,45.7598,45.7598,45.7173,45.7428,18444.0
2017-06-27 14:25:00,53.81,53.88,53.81,53.86,35273.0,45.7428,45.8023,45.7428,45.7853,35273.0
2017-06-27 14:30:00,53.85,53.88,53.84,53.87,23992.0,45.7768,45.8023,45.7683,45.7938,23992.0
2017-06-27 14:35:00,53.86,53.86,53.84,53.84,56094.0,45.7853,45.7853,45.7683,45.7683,56094.0
2017-06-27 14:40:00,53.84,53.85,53.82,53.85,31686.0,45.7683,45.7768,45.7513,45.7768,31686.0
2017-06-27 14:45:00,53.85,53.89,53.85,53.88,31475.0,45.7768,45.8108,45.7768,45.8023,31475.0
2017-06-27 14:50:00,53.87,53.87,53.84,53.84,60624.0,45.7938,45.7938,45.7683,45.7683,60624.0
2017-06-27 14:55:00,53.84,53.86,53.82,53.84,48172.0,45.7683,45.7853,45.7513,45.7683,48172.0
2017-06-27 15:00:00,53.83,53.86,53.83,53.86,33916.0,45.7598,45.7853,45.7598,45.7853,33916.0
2017-06-27 15:05:00,53.86,53.86,53.8,53.84,60648.0,45.7853,45.7853,45.7343,45.7683,60648.0
2017-06-27 15:10:00,53.83,53.87,53.82,53.87,23685.0,45.7598,45.7938,45.7513,45.7938,23685.0
2017-06-27 15:15:00,53.88,53.89,53.86,53.89,26138.0,45.8023,45.8108,45.7853,45.8108,26138.0
2017-06-27 15:20:00,53.89,53.89,53.85,53.86,14834.0,45.8108,45.8108,45.7768,45.7853,14834.0
2017-06-27 15:25:00,53.85,53.86,53.83,53.85,35882.0,45.7768,45.7853,45.7598,45.7768,35882.0
2017-06-27 15:30:00,53.85,53.86,53.81,53.82,48596.0,45.7768,45.7853,45.7428,45.7513,48596.0
2017-06-27 15:35:00,53.82,53.82,53.77,53.8,61875.0,45.7513,45.7513,45.7088,45.7343,61875.0
2017-06-27 15:40:00,53.79,53.8,53.75,53.78,39482.0,45.7258,45.7343,45.6918,45.7173,39482.0
2017-06-27 15:45:00,53.77,53.77,53.74,53.75,47832.0,45.7088,45.7088,45.6833,45.6918,47832.0
2017-06-27 15:50:00,53.75,53.75,53.69,53.71,128413.0,45.6918,45.6918,45.6408,45.6578,128413.0
2017-06-27 15:55:00,53.71,53.72,53.66,53.66,373774.0,45.6578,45.6663,45.6153,45.6153,373774.0
2017-06-28 09:30:00,54.07,54.14,54.07,54.07,79079.0,45.9638,46.0233,45.9638,45.9638,79079.0
2017-06-28 09:35:00,54.07,54.07,53.99,54.02,39991.0,45.9638,45.9638,45.8958,45.9213,39991.0
2017-06-28 09:40:00,54.01,54.04,53.97,54.03,88549.0,45.9128,45.9383,45.8788,45.9298,88549.0
2017-06-28 09:45:00,54.02,54.03,53.97,54.02,42663.0,45.9213,45.9298,45.8788,45.9213,42663.0
2017-06-28 09:50:00,54.02,54.02,53.97,54.0,38162.0,45.9213,45.9213,45.8788,45.9043,38162.0
2017-06-28 09:55:00,54.0,54.05,54.0,54.03,46485.0,45.9043,45.9468,45.9043,45.9298,46485.0
2017-06-28 10:00:00,54.03,54.05,54.02,54.05,15221.0,45.9298,45.9468,45.9213,45.9468,15221.0
2017-06-28 10:05:00,54.05,54.15,54.04,54.11,86771.0,45.9468,46.0319,45.9383,45.9978,86771.0
2017-06-28 10:10:00,54.1,54.11,54.07,54.08,35270.0,45.9893,45.9978,45.9638,45.9723,35270.0
2017-06-28 10:15:00,54.09,54.11,54.08,54.1,23907.0,45.9808,45.9978,45.9723,45.9893,23907.0
2017-06-28 10:20:00,54.1,54.1,54.08,54.08,20562.0,45.9893,45.9893,45.9723,45.9723,20562.0
2017-06-28 10:25:00,54.08,54.08,54.01,54.01,16763.0,45.9723,45.9723,45.9128,45.9128,16763.0
2017-06-28 10:30:00,54.01,54.07,53.97,54.07,71367.0,45.9128,45.9638,45.8788,45.9638,71367.0
2017-06-28 10:35:00,54.07,54.08,54.05,54.05,17000.0,45.9638,45.9723,45.9468,45.9468,17000.0
2017-06-28 10:40:00,54.06,54.13,54.06,54.13,32061.0,45.9553,46.0148,45.9553,46.0148,32061.0
2017-06-28 10:45:00,54.13,54.14,54.1,54.1,18804.0,46.0148,46.0233,45.9893,45.9893,18804.0
2017-06-28 10:50:00,54.1,54.16,54.1,54.16,67551.0,45.9893,46.0404,45.9893,46.0404,67551.0
2017-06-28 10:55:00,54.15,54.18,54.11,54.17,18049.0,46.0319,46.0574,45.9978,46.0489,18049.0
2017-06-28 11:00:00,54.17,54.24,54.17,54.23,25869.0,46.0489,46.1084,46.0489,46.0999,25869.0
2017-06-28 11:05:00,54.23,54.23,54.19,54.22,12065.0,46.0999,46.0999,46.0659,46.0914,12065.0
2017-06-28 11:10:00,54.21,54.23,54.19,54.21,21165.0,46.0829,46.0999,46.0659,46.0829,21165.0
2017-06-28 11:15:00,54.22,54.22,54.18,54.2,21610.0,46.0914,46.0914,46.0574,46.0744,21610.0
2017-06-28 11:20:00,54.19,54.21,54.19,54.21,10234.0,46.0659,46.0829,46.0659,46.0829,10234.0
2017-06-28 11:25:00,54.22,54.23,54.21,54.23,11984.0,46.0914,46.0999,46.0829,46.0999,11984.0
2017-06-28 11:30:00,54.23,54.26,54.23,54.23,37231.0,46.0999,46.1254,46.0999,46.0999,37231.0
2017-06-28 11:35:00,54.24,54.28,54.23,54.27,17073.0,46.1084,46.1424,46.0999,46.1339,17073.0
2017-06-28 11:40:00,54.27,54.27,54.22,54.22,11097.0,46.1339,46.1339,46.0914,46.0914,11097.0
2017-06-28 11:45:00,54.22,54.26,54.22,54.24,21759.0,46.0914,46.1254,46.0914,46.1084,21759.0
2017-06-28 11:50:00,54.25,54.3,54.24,54.28,16820.0,46.1169,46.1594,46.1084,46.1424,16820.0
2017-06-28 11:55:00,54.28,54.3,54.28,54.29,35439.0,46.1424,46.1594,46.1424,46.1509,35439.0
2017-06-28 12:00:00,54.28,54.28,54.26,54.26,53499.0,46.1424,46.1424,46.1254,46.1254,53499.0
2017-06-28 12:05:00,54.27,54.27,54.24,54.25,44004.0,46.1339,46.1339,46.1084,46.1169,44004.0
2017-06-28 12:10:00,54.24,54.28,54.24,54.26,125573.0,46.1084,46.1424,46.1084,46.1254,125573.0
2017-06-28 12:15:00,54.27,54.28,54.24,54.25,151289.0,46.1339,46.1424,46.1084,46.1169,151289.0
2017-06-28 12:20:00,54.25,54.25,54.22,54.23,118859.0,46.1169,46.1169,46.0914,46.0999,118859.0
2017-06-28 12:25:00,54.22,54.23,54.18,54.2,14421.0,46.0914,46.0999,46.0574,46.0744,14421.0
2017-06-28 12:30:00,54.21,54.22,54.19,54.2,39841.0,46.0829,46.0914,46.0659,46.0744,39841.0
2017-06-28 12:35:00,54.2,54.2,54.19,54.2,28673.0,46.0744,46.0744,46.0659,46.0744,28673.0
2017-06-28 12:40:00,54.2,54.2,54.18,54.19,11015.0,46.0744,46.0744,46.0574,46.0659,11015.0
2017-06-28 12:45:00,54.19,54.22,54.19,54.22,40260.0,46.0659,46.0914,46.0659,46.0914,40260.0
2017-06-28 12:50:00,54.22,54.25,54.22,54.22,18136.0,46.0914,46.1169,46.0914,46.0914,18136.0
2017-06-28 12:55:00,54.22,54.24,54.19,54.2,22791.0,46.0914,46.1084,46.0659,46.0744,22791.0
2017-06-28 13:00:00,54.21,54.23,54.19,54.19,16083.0,46.0829,46.0999,46.0659,46.0659,16083.0
2017-06-28 13:05:00,54.2,54.2,54.19,54.19,10637.0,46.0744,46.0744,46.0659,46.0659,10637.0
2017-06-28 13:10:00,54.18,54.19,54.17,54.18,16746.0,46.0574,46.0659,46.0489,46.0574,16746.0
2017-06-28 13:15:00,54.19,54.2,54.19,54.2,26017.0,46.0659,46.0744,46.0659,46.0744,26017.0
2017-06-28 13:20:00,54.2,54.22,54.2,54.2,11681.0,46.0744,46.0914,46.0744,46.0744,11681.0
2017-06-28 13:25:00,54.21,54.23,54.2,54.23,18370.0,46.0829,46.0999,46.0744,46.0999,18370.0
2017-06-28 13:30:00,54.23,54.24,54.22,54.23,7118.0,46.0999,46.1084,46.0914,46.0999,7118.0
2017-06-28 13:35:00,54.22,54.25,54.21,54.24,26872.0,46.0914,46.1169,46.0829,46.1084,26872.0
2017-06-28 13:40:00,54.23,54.24,54.22,54.23,8883.0,46.0999,46.1084,46.0914,46.0999,8883.0
2017-06-28 13:45:00,54.24,54.25,54.22,54.24,13944.0,46.1084,46.1169,46.0914,46.1084,13944.0
2017-06-28 13:50:00,54.24,54.26,54.24,54.25,15145.0,46.1084,46.1254,46.1084,46.1169,15145.0
2017-06-28 13:55:00,54.25,54.27,54.24,54.24,22617.0,46.1169,46.1339,46.1084,46.1084,22617.0
2017-06-28 14:00:00,54.24,54.25,54.23,54.24,41684.0,46.1084,46.1169,46.0999,46.1084,41684.0
2017-06-28 14:05:00,54.24,54.26,54.24,54.26,18835.0,46.1084,46.1254,46.1084,46.1254,18835.0
2017-06-28 14:10:00,54.26,54.26,54.23,54.24,12981.0,46.1254,46.1254,46.0999,46.1084,12981.0
2017-06-28 14:15:00,54.23,54.26,54.21,54.22,148192.0,46.0999,46.1254,46.0829,46.0914,148192.0
2017-06-28 14:20:00,54.22,54.22,54.18,54.19,22468.0,46.0914,46.0914,46.0574,46.0659,22468.0
2017-06-28 14:25:00,54.19,54.2,54.18,54.19,34229.0,46.0659,46.0744,46.0574,46.0659,34229.0
2017-06-28 14:30:00,54.19,54.23,54.19,54.22,20289.0,46.0659,46.0999,46.0659,46.0914,20289.0
2017-06-28 14:35:00,54.22,54.23,54.21,54.23,5636.0,46.0914,46.0999,46.0829,46.0999,5636.0
2017-06-28 14:40:00,54.22,54.24,54.21,54.21,14685.0,46.0914,46.1084,46.0829,46.0829,14685.0
2017-06-28 14:45:00,54.21,54.24,54.21,54.23,14831.0,46.0829,46.1084,46.0829,46.0999,14831.0
2017-06-28 14:50:00,54.23,54.24,54.19,54.2,19340.0,46.0999,46.1084,46.0659,46.0744,19340.0
2017-06-28 14:55:00,54.2,54.21,54.19,54.19,5550.0,46.0744,46.0829,46.0659,46.0659,5550.0
2017-06-28 15:00:00,54.19,54.2,54.19,54.2,11476.0,46.0659,46.0744,46.0659,46.0744,11476.0
2017-06-28 15:05:00,54.21,54.22,54.19,54.19,35818.0,46.0829,46.0914,46.0659,46.0659,35818.0
2017-06-28 15:10:00,54.2,54.21,54.18,54.2,16323.0,46.0744,46.0829,46.0574,46.0744,16323.0
2017-06-28 15:15:00,54.21,54.22,54.2,54.22,13181.0,46.0829,46.0914,46.0744,46.0914,13181.0
2017-06-28 15:20:00,54.21,54.21,54.19,54.19,13422.0,46.0829,46.0829,46.0659,46.0659,13422.0
2017-06-28 15:25:00,54.19,54.21,54.17,54.21,42231.0,46.0659,46.0829,46.0489,46.0829,42231.0
2017-06-28 15:30:00,54.2,54.22,54.16,54.17,104150.0,46.0744,46.0914,46.0404,46.0489,104150.0
2017-06-28 15:35:00,54.16,54.17,54.15,54.16,86846.0,46.0404,46.0489,46.0319,46.0404,86846.0
2017-06-28 15:40:00,54.16,54.18,54.15,54.17,56668.0,46.0404,46.0574,46.0319,46.0489,56668.0
2017-06-28 15:45:00,54.16,54.17,54.14,54.16,98592.0,46.0404,46.0489,46.0233,46.0404,98592.0
2017-06-28 15:50:00,54.16,54.19,54.16,54.18,54652.0,46.0404,46.0659,46.0404,46.0574,54652.0
2017-06-28 15:55:00,54.18,54.18,54.1,54.13,261469.0,46.0574,46.0574,45.9893,46.0148,261469.0
2017-06-29 09:30:00,54.15,54.24,54.14,54.18,169529.0,46.0319,46.1084,46.0233,46.0574,169529.0
2017-06-29 09:35:00,54.17,54.17,54.13,54.15,62740.0,46.0489,46.0489,46.0148,46.0319,62740.0
2017-06-29 09:40:00,54.15,54.15,54.0,54.03,47431.0,46.0319,46.0319,45.9043,45.9298,47431.0
2017-06-29 09:45:00,54.03,54.06,53.99,54.05,47867.0,45.9298,45.9553,45.8958,45.9468,47867.0
2017-06-29 09:50:00,54.05,54.11,54.05,54.1,141880.0,45.9468,45.9978,45.9468,45.9893,141880.0
2017-06-29 09:55:00,54.1,54.11,54.03,54.03,39667.0,45.9893,45.9978,45.9298,45.9298,39667.0
2017-06-29 10:00:00,54.03,54.08,54.01,54.01,22913.0,45.9298,45.9723,45.9128,45.9128,22913.0
2017-06-29 10:05:00,54.01,54.01,53.97,53.99,32343.0,45.9128,45.9128,45.8788,45.8958,32343.0
2017-06-29 10:10:00,53.99,53.99,53.95,53.98,19139.0,45.8958,45.8958,45.8618,45.8873,19139.0
2017-06-29 10:15:00,53.97,53.98,53.92,53.94,50899.0,45.8788,45.8873,45.8363,45.8533,50899.0
2017-06-29 10:20:00,53.94,53.95,53.92,53.94,12498.0,45.8533,45.8618,45.8363,45.8533,12498.0
2017-06-29 10:25:00,53.93,53.98,53.91,53.98,31015.0,45.8448,45.8873,45.8278,45.8873,31015.0
2017-06-29 10:30:00,53.98,53.99,53.95,53.99,27520.0,45.8873,45.8958,45.8618,45.8958,27520.0
2017-06-29 10:35:00,53.99,54.03,53.97,54.01,15087.0,45.8958,45.9298,45.8788,45.9128,15087.0
2017-06-29 10:40:00,54.0,54.03,54.0,54.02,19157.0,45.9043,45.9298,45.9043,45.9213,19157.0
2017-06-29 10:45:00,54.02,54.08,54.02,54.07,23989.0,45.9213,45.9723,45.9213,45.9638,23989.0
2017-06-29 10:50:00,54.07,54.1,54.05,54.09,15771.0,45.9638,45.9893,45.9468,45.9808,15771.0
2017-06-29 10:55:00,54.08,54.11,54.07,54.1,12522.0,45.9723,45.9978,45.9638,45.9893,12522.0
2017-06-29 11:00:00,54.1,54.1,54.07,54.1,22044.0,45.9893,45.9893,45.9638,45.9893,22044.0
2017-06-29 11:05:00,54.1,54.18,54.1,54.14,26687.0,45.9893,46.0574,45.9893,46.0233,26687.0
2017-06-29 11:10:00,54.15,54.16,54.1,54.13,25134.0,46.0319,46.0404,45.9893,46.0148,25134.0
2017-06-29 11:15:00,54.13,54.13,54.08,54.09,14696.0,46.0148,46.0148,45.9723,45.9808,14696.0
2017-06-29 11:20:00,54.08,54.09,54.05,54.07,35728.0,45.9723,45.9808,45.9468,45.9638,35728.0
2017-06-29 11:25:00,54.07,54.08,53.96,53.97,44272.0,45.9638,45.9723,45.8703,45.8788,44272.0
2017-06-29 11:30:00,53.96,53.96,53.86,53.92,57934.0,45.8703,45.8703,45.7853,45.8363,57934.0
2017-06-29 11:35:00,53.92,53.97,53.91,53.92,65140.0,45.8363,45.8788,45.8278,45.8363,65140.0
2017-06-29 11:40:00,53.92,53.92,53.87,53.9,60676.0,45.8363,45.8363,45.7938,45.8193,60676.0
2017-06-29 11:45:00,53.9,53.93,53.9,53.91,16905.0,45.8193,45.8448,45.8193,45.8278,16905.0
2017-06-29 11:50:00,53.9,53.9,53.86,53.89,33857.0,45.8193,45.8193,45.7853,45.8108,33857.0
2017-06-29 11:55:00,53.88,53.88,53.82,53.83,39058.0,45.8023,45.8023,45.7513,45.7598,39058.0
2017-06-29 12:00:00,53.83,53.86,53.78,53.84,54442.0,45.7598,45.7853,45.7173,45.7683,54442.0
2017-06-29 12:05:00,53.84,53.84,53.81,53.84,30609.0,45.7683,45.7683,45.7428,45.7683,30609.0
2017-06-29 12:10:00,53.84,53.85,53.82,53.82,14964.0,45.7683,45.7768,45.7513,45.7513,14964.0
2017-06-29 12:15:00,53.83,53.83,53.79,53.79,11700.0,45.7598,45.7598,45.7258,45.7258,11700.0
2017-06-29 12:20:00,53.8,53.82,53.79,53.81,15714.0,45.7343,45.7513,45.7258,45.7428,15714.0
2017-06-29 12:25:00,53.81,53.81,53.77,53.77,19700.0,45.7428,45.7428,45.7088,45.7088,19700.0
2017-06-29 12:30:00,53.77,53.81,53.73,53.73,43386.0,45.7088,45.7428,45.6748,45.6748,43386.0
2017-06-29 12:35:00,53.74,53.78,53.74,53.74,21553.0,45.6833,45.7173,45.6833,45.6833,21553.0
2017-06-29 12:40:00,53.74,53.76,53.71,53.76,17212.0,45.6833,45.7003,45.6578,45.7003,17212.0
2017-06-29 12:45:00,53.75,53.77,53.72,53.72,54850.0,45.6918,45.7088,45.6663,45.6663,54850.0
2017-06-29 12:50:00,53.72,53.77,53.71,53.77,24659.0,45.6663,45.7088,45.6578,45.7088,24659.0
2017-06-29 12:55:00,53.77,53.77,53.71,53.72,34275.0,45.7088,45.7088,45.6578,45.6663,34275.0
2017-06-29 13:00:00,53.71,53.76,53.71,53.72,34810.0,45.6578,45.7003,45.6578,45.6663,34810.0
2017-06-29 13:05:00,53.72,53.72,53.65,53.67,35507.0,45.6663,45.6663,45.6068,45.6238,35507.0
2017-06-29 13:10:00,53.67,53.68,53.57,53.58,76678.0,45.6238,45.6323,45.5388,45.5473,76678.0
2017-06-29 13:15:00,53.58,53.59,53.56,53.57,34223.0,45.5473,45.5558,45.5303,45.5388,34223.0
2017-06-29 13:20:00,53.57,53.57,53.51,53.51,38173.0,45.5388,45.5388,45.4878,45.4878,38173.0
2017-06-29 13:25:00,53.5,53.51,53.37,53.41,62652.0,45.4793,45.4878,45.3688,45.4028,62652.0
2017-06-29 13:30:00,53.4,53.55,53.4,53.55,81205.0,45.3943,45.5218,45.3943,45.5218,81205.0
2017-06-29 13:35:00,53.55,53.56,53.49,53.53,43819.0,45.5218,45.5303,45.4708,45.5048,43819.0
2017-06-29 13:40:00,53.53,53.56,53.49,53.49,32215.0,45.5048,45.5303,45.4708,45.4708,32215.0
2017-06-29 13:45:00,53.49,53.53,53.48,53.52,25409.0,45.4708,45.5048,45.4623,45.4963,25409.0
2017-06-29 13:50:00,53.53,53.59,53.53,53.58,35650.0,45.5048,45.5558,45.5048,45.5473,35650.0
2017-06-29 13:55:00,53.59,53.61,53.58,53.59,15643.0,45.5558,45.5728,45.5473,45.5558,15643.0
2017-06-29 14:00:00,53.59,53.59,53.55,53.55,15107.0,45.5558,45.5558,45.5218,45.5218,15107.0
2017-06-29 14:05:00,53.54,53.61,53.54,53.58,24079.0,45.5133,45.5728,45.5133,45.5473,24079.0
2017-06-29 14:10:00,53.58,53.62,53.57,53.62,22700.0,45.5473,45.5813,45.5388,45.5813,22700.0
2017-06-29 14:15:00,53.62,53.68,53.61,53.67,510496.0,45.5813,45.6323,45.5728,45.6238,510496.0
2017-06-29 14:20:00,53.66,53.7,53.66,53.68,21135.0,45.6153,45.6493,45.6153,45.6323,21135.0
2017-06-29 14:25:00,53.68,53.75,53.68,53.74,23642.0,45.6323,45.6918,45.6323,45.6833,23642.0
2017-06-29 14:30:00,53.74,53.74,53.7,53.7,10108.0,45.6833,45.6833,45.6493,45.6493,10108.0
2017-06-29 14:35:00,53.69,53.69,53.66,53.69,20443.0,45.6408,45.6408,45.6153,45.6408,20443.0
2017-06-29 14:40:00,53.69,53.73,53.69,53.69,13551.0,45.6408,45.6748,45.6408,45.6408,13551.0
2017-06-29 14:45:00,53.69,53.69,53.62,53.63,19872.0,45.6408,45.6408,45.5813,45.5898,19872.0
2017-06-29 14:50:00,53.63,53.68,53.62,53.68,22396.0,45.5898,45.6323,45.5813,45.6323,22396.0
2017-06-29 14:55:00,53.68,53.69,53.65,53.67,29439.0,45.6323,45.6408,45.6068,45.6238,29439.0
2017-06-29 15:00:00,53.67,53.71,53.67,53.68,50986.0,45.6238,45.6578,45.6238,45.6323,50986.0
2017-06-29 15:05:00,53.68,53.71,53.68,53.7,40254.0,45.6323,45.6578,45.6323,45.6493,40254.0
2017-06-29 15:10:00,53.7,53.7,53.64,53.66,27717.0,45.6493,45.6493,45.5983,45.6153,27717.0
2017-06-29 15:15:00,53.66,53.71,53.65,53.71,45744.0,45.6153,45.6578,45.6068,45.6578,45744.0
2017-06-29 15:20:00,53.71,53.71,53.66,53.66,24028.0,45.6578,45.6578,45.6153,45.6153,24028.0
2017-06-29 15:25:00,53.66,53.66,53.57,53.6,52682.0,45.6153,45.6153,45.5388,45.5643,52682.0
2017-06-29 15:30:00,53.6,53.67,53.59,53.67,62221.0,45.5643,45.6238,45.5558,45.6238,62221.0
2017-06-29 15:35:00,53.68,53.68,53.63,53.66,83871.0,45.6323,45.6323,45.5898,45.6153,83871.0
2017-06-29 15:40:00,53.66,53.67,53.61,53.61,81313.0,45.6153,45.6238,45.5728,45.5728,81313.0
2017-06-29 15:45:00,53.61,53.62,53.56,53.57,81827.0,45.5728,45.5813,45.5303,45.5388,81827.0
2017-06-29 15:50:00,53.57,53.6,53.56,53.58,264644.0,45.5388,45.5643,45.5303,45.5473,264644.0
2017-06-29 15:55:00,53.58,53.59,53.53,53.55,411433.0,45.5473,45.5558,45.5048,45.5218,411433.0
2017-06-30 09:30:00,53.61,53.76,53.61,53.74,122374.0,45.5728,45.7003,45.5728,45.6833,122374.0
2017-06-30 09:35:00,53.74,53.78,53.71,53.76,160573.0,45.6833,45.7173,45.6578,45.7003,160573.0
2017-06-30 09:40:00,53.76,53.79,53.74,53.79,70440.0,45.7003,45.7258,45.6833,45.7258,70440.0
2017-06-30 09:45:00,53.79,53.8,53.72,53.74,90522.0,45.7258,45.7343,45.6663,45.6833,90522.0
2017-06-30 09:50:00,53.74,53.77,53.72,53.73,39866.0,45.6833,45.7088,45.6663,45.6748,39866.0
2017-06-30 09:55:00,53.73,53.75,53.68,53.7,97189.0,45.6748,45.6918,45.6323,45.6493,97189.0
2017-06-30 10:00:00,53.69,53.71,53.64,53.65,41840.0,45.6408,45.6578,45.5983,45.6068,41840.0
2017-06-30 10:05:00,53.64,53.7,53.63,53.68,36744.0,45.5983,45.6493,45.5898,45.6323,36744.0
2017-06-30 10:10:00,53.67,53.67,53.62,53.62,20967.0,45.6238,45.6238,45.5813,45.5813,20967.0
2017-06-30 10:15:00,53.62,53.65,53.6,53.64,25588.0,45.5813,45.6068,45.5643,45.5983,25588.0
2017-06-30 10:20:00,53.64,53.69,53.64,53.69,17158.0,45.5983,45.6408,45.5983,45.6408,17158.0
2017-06-30 10:25:00,53.7,53.7,53.67,53.67,6043.0,45.6493,45.6493,45.6238,45.6238,6043.0
2017-06-30 10:30:00,53.67,53.7,53.67,53.69,20517.0,45.6238,45.6493,45.6238,45.6408,20517.0
2017-06-30 10:35:00,53.7,53.71,53.67,53.69,11090.0,45.6493,45.6578,45.6238,45.6408,11090.0
2017-06-30 10:40:00,53.69,53.73,53.68,53.72,11958.0,45.6408,45.6748,45.6323,45.6663,11958.0
2017-06-30 10:45:00,53.73,53.75,53.72,53.72,10962.0,45.6748,45.6918,45.6663,45.6663,10962.0
2017-06-30 10:50:00,53.72,53.73,53.7,53.72,9240.0,45.6663,45.6748,45.6493,45.6663,9240.0
2017-06-30 10:55:00,53.72,53.75,53.71,53.74,7512.0,45.6663,45.6918,45.6578,45.6833,7512.0
2017-06-30 11:00:00,53.74,53.76,53.73,53.75,16041.0,45.6833,45.7003,45.6748,45.6918,16041.0
2017-06-30 11:05:00,53.75,53.79,53.75,53.79,9540.0,45.6918,45.7258,45.6918,45.7258,9540.0
2017-06-30 11:10:00,53.78,53.78,53.75,53.76,73736.0,45.7173,45.7173,45.6918,45.7003,73736.0
2017-06-30 11:15:00,53.75,53.76,53.7,53.7,27375.0,45.6918,45.7003,45.6493,45.6493,27375.0
2017-06-30 11:20:00,53.7,53.72,53.69,53.7,26904.0,45.6493,45.6663,45.6408,45.6493,26904.0
2017-06-30 11:25:00,53.7,53.72,53.67,53.68,81699.0,45.6493,45.6663,45.6238,45.6323,81699.0
2017-06-30 11:30:00,53.68,53.73,53.67,53.72,27247.0,45.6323,45.6748,45.6238,45.6663,27247.0
2017-06-30 11:35:00,53.73,53.8,53.73,53.8,8805.0,45.6748,45.7343,45.6748,45.7343,8805.0
2017-06-30 11:40:00,53.8,53.83,53.79,53.8,6626.0,45.7343,45.7598,45.7258,45.7343,6626.0
2017-06-30 11:45:00,53.79,53.81,53.77,53.8,11419.0,45.7258,45.7428,45.7088,45.7343,11419.0
2017-06-30 11:50:00,53.81,53.82,53.8,53.82,4221.0,45.7428,45.7513,45.7343,45.7513,4221.0
2017-06-30 11:55:00,53.83,53.83,53.81,53.83,9896.0,45.7598,45.7598,45.7428,45.7598,9896.0
2017-06-30 12:00:00,53.83,53.85,53.82,53.85,24773.0,45.7598,45.7768,45.7513,45.7768,24773.0
2017-06-30 12:05:00,53.85,53.86,53.83,53.84,20752.0,45.7768,45.7853,45.7598,45.7683,20752.0
2017-06-30 12:10:00,53.84,53.86,53.82,53.82,15619.0,45.7683,45.7853,45.7513,45.7513,15619.0
2017-06-30 12:15:00,53.82,53.82,53.8,53.8,3836.0,45.7513,45.7513,45.7343,45.7343,3836.0
2017-06-30 12:20:00,53.79,53.8,53.79,53.8,5380.0,45.7258,45.7343,45.7258,45.7343,5380.0
2017-06-30 12:25:00,53.8,53.83,53.79,53.83,11612.0,45.7343,45.7598,45.7258,45.7598,11612.0
2017-06-30 12:30:00,53.83,53.85,53.82,53.83,5799.0,45.7598,45.7768,45.7513,45.7598,5799.0
2017-06-30 12:35:00,53.83,53.84,53.81,53.81,6101.0,45.7598,45.7683,45.7428,45.7428,6101.0
2017-06-30 12:40:00,53.81,53.82,53.8,53.81,15458.0,45.7428,45.7513,45.7343,45.7428,15458.0
2017-06-30 12:45:00,53.8,53.8,53.77,53.77,20616.0,45.7343,45.7343,45.7088,45.7088,20616.0
2017-06-30 12:50:00,53.78,53.79,53.77,53.77,10936.0,45.7173,45.7258,45.7088,45.7088,10936.0
2017-06-30 12:55:00,53.77,53.77,53.74,53.77,11500.0,45.7088,45.7088,45.6833,45.7088,11500.0
2017-06-30 13:00:00,53.77,53.8,53.76,53.79,26503.0,45.7088,45.7343,45.7003,45.7258,26503.0
2017-06-30 13:05:00,53.79,53.81,53.78,53.81,16058.0,45.7258,45.7428,45.7173,45.7428,16058.0
2017-06-30 13:10:00,53.81,53.86,53.81,53.85,14228.0,45.7428,45.7853,45.7428,45.7768,14228.0
2017-06-30 13:15:00,53.85,53.85,53.84,53.85,8786.0,45.7768,45.7768,45.7683,45.7768,8786.0
2017-06-30 13:20:00,53.85,53.85,53.82,53.84,27065.0,45.7768,45.7768,45.7513,45.7683,27065.0
2017-06-30 13:25:00,53.84,53.87,53.83,53.86,8958.0,45.7683,45.7938,45.7598,45.7853,8958.0
2017-06-30 13:30:00,53.86,53.86,53.82,53.82,158072.0,45.7853,45.7853,45.7513,45.7513,158072.0
2017-06-30 13:35:00,53.82,53.84,53.82,53.82,105536.0,45.7513,45.7683,45.7513,45.7513,105536.0
2017-06-30 13:40:00,53.83,53.83,53.79,53.8,16324.0,45.7598,45.7598,45.7258,45.7343,16324.0
2017-06-30 13:45:00,53.8,53.82,53.79,53.81,14227.0,45.7343,45.7513,45.7258,45.7428,14227.0
2017-06-30 13:50:00,53.81,53.81,53.77,53.78,9934.0,45.7428,45.7428,45.7088,45.7173,9934.0
2017-06-30 13:55:00,53.78,53.8,53.78,53.79,13918.0,45.7173,45.7343,45.7173,45.7258,13918.0
2017-06-30 14:00:00,53.78,53.84,53.78,53.83,33616.0,45.7173,45.7683,45.7173,45.7598,33616.0
2017-06-30 14:05:00,53.84,53.85,53.82,53.85,12113.0,45.7683,45.7768,45.7513,45.7768,12113.0
2017-06-30 14:10:00,53.86,53.91,53.86,53.9,31613.0,45.7853,45.8278,45.7853,45.8193,31613.0
2017-06-30 14:15:00,53.91,53.91,53.87,53.88,30235.0,45.8278,45.8278,45.7938,45.8023,30235.0
2017-06-30 14:20:00,53.89,53.91,53.88,53.9,11985.0,45.8108,45.8278,45.8023,45.8193,11985.0
2017-06-30 14:25:00,53.91,53.92,53.87,53.88,8894.0,45.8278,45.8363,45.7938,45.8023,8894.0
2017-06-30 14:30:00,53.88,53.89,53.87,53.89,11236.0,45.8023,45.8108,45.7938,45.8108,11236.0
2017-06-30 14:35:00,53.89,53.9,53.88,53.89,21078.0,45.8108,45.8193,45.8023,45.8108,21078.0
2017-06-30 14:40:00,53.88,53.9,53.87,53.9,7382.0,45.8023,45.8193,45.7938,45.8193,7382.0
2017-06-30 14:45:00,53.9,53.91,53.88,53.91,20178.0,45.8193,45.8278,45.8023,45.8278,20178.0
2017-06-30 14:50:00,53.9,53.92,53.9,53.92,5809.0,45.8193,45.8363,45.8193,45.8363,5809.0
2017-06-30 14:55:00,53.92,53.95,53.92,53.93,103333.0,45.8363,45.8618,45.8363,45.8448,103333.0
2017-06-30 15:00:00,53.93,53.93,53.91,53.92,10432.0,45.8448,45.8448,45.8278,45.8363,10432.0
2017-06-30 15:05:00,53.91,53.92,53.91,53.91,6268.0,45.8278,45.8363,45.8278,45.8278,6268.0
2017-06-30 15:10:00,53.91,53.92,53.88,53.91,68672.0,45.8278,45.8363,45.8023,45.8278,68672.0
2017-06-30 15:15:00,53.9,53.92,53.89,53.92,25478.0,45.8193,45.8363,45.8108,45.8363,25478.0
2017-06-30 15:20:00,53.92,53.97,53.91,53.96,87676.0,45.8363,45.8788,45.8278,45.8703,87676.0
2017-06-30 15:25:00,53.96,53.97,53.95,53.96,25972.0,45.8703,45.8788,45.8618,45.8703,25972.0
2017-06-30 15:30:00,53.96,53.96,53.9,53.92,23760.0,45.8703,45.8703,45.8193,45.8363,23760.0
2017-06-30 15:35:00,53.92,53.95,53.91,53.95,8930.0,45.8363,45.8618,45.8278,45.8618,8930.0
2017-06-30 15:40:00,53.95,54.0,53.94,54.0,102175.0,45.8618,45.9043,45.8533,45.9043,102175.0
2017-06-30 15:45:00,54.0,54.05,53.99,54.03,118358.0,45.9043,45.9468,45.8958,45.9298,118358.0
2017-06-30 15:50:00,54.04,54.04,53.93,53.93,58388.0,45.9383,45.9383,45.8448,45.8448,58388.0
2017-06-30 15:55:00,53.93,53.94,53.79,53.8,446882.0,45.8448,45.8533,45.7258,45.7343,446882.0
2017-07-03 09:30:00,53.94,54.08,53.91,53.92,195752.0,45.8533,45.9723,45.8278,45.8363,195752.0
2017-07-03 09:35:00,53.92,54.03,53.89,54.02,135479.0,45.8363,45.9298,45.8108,45.9213,135479.0
2017-07-03 09:40:00,54.02,54.1,54.02,54.07,46341.0,45.9213,45.9893,45.9213,45.9638,46341.0
2017-07-03 09:45:00,54.07,54.08,54.02,54.05,35626.0,45.9638,45.9723,45.9213,45.9468,35626.0
2017-07-03 09:50:00,54.05,54.09,54.04,54.09,37216.0,45.9468,45.9808,45.9383,45.9808,37216.0
2017-07-03 09:55:00,54.08,54.12,54.07,54.12,28955.0,45.9723,46.0063,45.9638,46.0063,28955.0
2017-07-03 10:00:00,54.12,54.15,54.11,54.12,62512.0,46.0063,46.0319,45.9978,46.0063,62512.0
2017-07-03 10:05:00,54.11,54.21,54.07,54.21,81308.0,45.9978,46.0829,45.9638,46.0829,81308.0
2017-07-03 10:10:00,54.2,54.23,54.18,54.23,45497.0,46.0744,46.0999,46.0574,46.0999,45497.0
2017-07-03 10:15:00,54.23,54.34,54.23,54.31,40771.0,46.0999,46.1934,46.0999,46.1679,40771.0
2017-07-03 10:20:00,54.31,54.31,54.24,54.25,21162.0,46.1679,46.1679,46.1084,46.1169,21162.0
2017-07-03 10:25:00,54.26,54.26,54.22,54.25,43397.0,46.1254,46.1254,46.0914,46.1169,43397.0
2017-07-03 10:30:00,54.26,54.27,54.23,54.27,48710.0,46.1254,46.1339,46.0999,46.1339,48710.0
2017-07-03 10:35:00,54.26,54.29,54.24,54.25,18945.0,46.1254,46.1509,46.1084,46.1169,18945.0
2017-07-03 10:40:00,54.25,54.28,54.24,54.28,79963.0,46.1169,46.1424,46.1084,46.1424,79963.0
2017-07-03 10:45:00,54.28,54.33,54.26,54.31,45823.0,46.1424,46.1849,46.1254,46.1679,45823.0
2017-07-03 10:50:00,54.32,54.34,54.3,54.3,40310.0,46.1764,46.1934,46.1594,46.1594,40310.0
2017-07-03 10:55:00,54.3,54.32,54.29,54.31,57334.0,46.1594,46.1764,46.1509,46.1679,57334.0
2017-07-03 11:00:00,54.31,54.34,54.29,54.34,90050.0,46.1679,46.1934,46.1509,46.1934,90050.0
2017-07-03 11:05:00,54.34,54.39,54.33,54.37,82321.0,46.1934,46.2359,46.1849,46.2189,82321.0
2017-07-03 11:10:00,54.37,54.37,54.31,54.32,15683.0,46.2189,46.2189,46.1679,46.1764,15683.0
2017-07-03 11:15:00,54.31,54.33,54.27,54.32,41215.0,46.1679,46.1849,46.1339,46.1764,41215.0
2017-07-03 11:20:00,54.32,54.33,54.3,54.32,19061.0,46.1764,46.1849,46.1594,46.1764,19061.0
2017-07-03 11:25:00,54.31,54.32,54.27,54.3,40490.0,46.1679,46.1764,46.1339,46.1594,40490.0
2017-07-03 11:30:00,54.31,54.37,54.3,54.36,20389.0,46.1679,46.2189,46.1594,46.2104,20389.0
2017-07-03 11:35:00,54.35,54.35,54.27,54.32,49002.0,46.2019,46.2019,46.1339,46.1764,49002.0
2017-07-03 11:40:00,54.32,54.34,54.32,54.32,33176.0,46.1764,46.1934,46.1764,46.1764,33176.0
2017-07-03 11:45:00,54.33,54.34,54.28,54.3,23569.0,46.1849,46.1934,46.1424,46.1594,23569.0
2017-07-03 11:50:00,54.3,54.32,54.27,54.32,48420.0,46.1594,46.1764,46.1339,46.1764,48420.0
2017-07-03 11:55:00,54.33,54.36,54.32,54.35,25808.0,46.1849,46.2104,46.1764,46.2019,25808.0
2017-07-03 12:00:00,54.36,54.36,54.31,54.32,19089.0,46.2104,46.2104,46.1679,46.1764,19089.0
2017-07-03 12:05:00,54.31,54.33,54.26,54.28,19455.0,46.1679,46.1849,46.1254,46.1424,19455.0
2017-07-03 12:10:00,54.28,54.3,54.26,54.29,33242.0,46.1424,46.1594,46.1254,46.1509,33242.0
2017-07-03 12:15:00,54.28,54.31,54.26,54.3,31808.0,46.1424,46.1679,46.1254,46.1594,31808.0
2017-07-03 12:20:00,54.3,54.3,54.27,54.27,37609.0,46.1594,46.1594,46.1339,46.1339,37609.0
2017-07-03 12:25:00,54.27,54.3,54.26,54.29,20025.0,46.1339,46.1594,46.1254,46.1509,20025.0
2017-07-03 12:30:00,54.3,54.34,54.28,54.33,29560.0,46.1594,46.1934,46.1424,46.1849,29560.0
2017-07-03 12:35:00,54.33,54.36,54.32,54.36,49184.0,46.1849,46.2104,46.1764,46.2104,49184.0
2017-07-03 12:40:00,54.35,54.41,54.35,54.41,91664.0,46.2019,46.2529,46.2019,46.2529,91664.0
2017-07-03 12:45:00,54.41,54.42,54.35,54.36,76422.0,46.2529,46.2614,46.2019,46.2104,76422.0
2017-07-03 12:50:00,54.37,54.4,54.36,54.37,48235.0,46.2189,46.2444,46.2104,46.2189,48235.0
2017-07-03 12:55:00,54.37,54.37,54.27,54.27,205960.0,46.2189,46.2189,46.1339,46.1339,205960.0
2017-07-05 09:30:00,54.34,54.36,54.22,54.29,79574.0,46.1934,46.2104,46.0914,46.1509,79574.0
2017-07-05 09:35:00,54.29,54.29,54.17,54.18,113384.0,46.1509,46.1509,46.0489,46.0574,113384.0
2017-07-05 09:40:00,54.19,54.23,54.13,54.16,333447.0,46.0659,46.0999,46.0148,46.0404,333447.0
2017-07-05 09:45:00,54.16,54.17,54.05,54.1,119984.0,46.0404,46.0489,45.9468,45.9893,119984.0
2017-07-05 09:50:00,54.1,54.14,54.1,54.1,56454.0,45.9893,46.0233,45.9893,45.9893,56454.0
2017-07-05 09:55:00,54.09,54.09,54.04,54.07,63633.0,45.9808,45.9808,45.9383,45.9638,63633.0
2017-07-05 10:00:00,54.07,54.09,53.96,53.97,208136.0,45.9638,45.9808,45.8703,45.8788,208136.0
2017-07-05 10:05:00,53.97,53.99,53.95,53.96,42700.0,45.8788,45.8958,45.8618,45.8703,42700.0
2017-07-05 10:10:00,53.96,54.0,53.94,53.95,80481.0,45.8703,45.9043,45.8533,45.8618,80481.0
2017-07-05 10:15:00,53.94,53.98,53.93,53.97,51622.0,45.8533,45.8873,45.8448,45.8788,51622.0
2017-07-05 10:20:00,53.98,53.98,53.92,53.95,62478.0,45.8873,45.8873,45.8363,45.8618,62478.0
2017-07-05 10:25:00,53.95,53.97,53.92,53.97,71762.0,45.8618,45.8788,45.8363,45.8788,71762.0
2017-07-05 10:30:00,53.98,53.98,53.93,53.97,67726.0,45.8873,45.8873,45.8448,45.8788,67726.0
2017-07-05 10:35:00,53.97,54.0,53.96,53.98,41718.0,45.8788,45.9043,45.8703,45.8873,41718.0
2017-07-05 10:40:00,53.99,54.1,53.99,54.1,47308.0,45.8958,45.9893,45.8958,45.9893,47308.0
2017-07-05 10:45:00,54.1,54.1,54.03,54.05,48614.0,45.9893,45.9893,45.9298,45.9468,48614.0
2017-07-05 10:50:00,54.04,54.05,54.01,54.01,54497.0,45.9383,45.9468,45.9128,45.9128,54497.0
2017-07-05 10:55:00,54.02,54.02,53.97,53.98,44277.0,45.9213,45.9213,45.8788,45.8873,44277.0
2017-07-05 11:00:00,53.99,54.05,53.98,54.05,58810.0,45.8958,45.9468,45.8873,45.9468,58810.0
2017-07-05 11:05:00,54.04,54.07,54.04,54.04,39196.0,45.9383,45.9638,45.9383,45.9383,39196.0
2017-07-05 11:10:00,54.05,54.1,54.04,54.1,34460.0,45.9468,45.9893,45.9383,45.9893,34460.0
2017-07-05 11:15:00,54.1,54.12,54.08,54.11,36277.0,45.9893,46.0063,45.9723,45.9978,36277.0
2017-07-05 11:20:00,54.11,54.11,54.04,54.08,31499.0,45.9978,45.9978,45.9383,45.9723,31499.0
2017-07-05 11:25:00,54.08,54.1,54.05,54.07,44457.0,45.9723,45.9893,45.9468,45.9638,44457.0
2017-07-05 11:30:00,54.06,54.08,54.02,54.08,31021.0,45.9553,45.9723,45.9213,45.9723,31021.0
2017-07-05 11:35:00,54.08,54.11,54.06,54.11,23921.0,45.9723,45.9978,45.9553,45.9978,23921.0
2017-07-05 11:40:00,54.1,54.11,54.07,54.07,56664.0,45.9893,45.9978,45.9638,45.9638,56664.0
2017-07-05 11:45:00,54.08,54.09,54.06,54.07,16611.0,45.9723,45.9808,45.9553,45.9638,16611.0
2017-07-05 11:50:00,54.07,54.09,54.06,54.08,28834.0,45.9638,45.9808,45.9553,45.9723,28834.0
2017-07-05 11:55:00,54.07,54.09,54.06,54.07,32247.0,45.9638,45.9808,45.9553,45.9638,32247.0
2017-07-05 12:00:00,54.07,54.07,54.02,54.04,22703.0,45.9638,45.9638,45.9213,45.9383,22703.0
2017-07-05 12:05:00,54.04,54.06,54.03,54.05,39233.0,45.9383,45.9553,45.9298,45.9468,39233.0
2017-07-05 12:10:00,54.05,54.08,54.04,54.08,31633.0,45.9468,45.9723,45.9383,45.9723,31633.0
2017-07-05 12:15:00,54.08,54.12,54.07,54.09,60731.0,45.9723,46.0063,45.9638,45.9808,60731.0
2017-07-05 12:20:00,54.1,54.1,54.05,54.05,27233.0,45.9893,45.9893,45.9468,45.9468,27233.0
2017-07-05 12:25:00,54.05,54.1,54.05,54.1,14751.0,45.9468,45.9893,45.9468,45.9893,14751.0
2017-07-05 12:30:00,54.1,54.11,54.08,54.09,25133.0,45.9893,45.9978,45.9723,45.9808,25133.0
2017-07-05 12:35:00,54.09,54.1,54.07,54.09,27074.0,45.9808,45.9893,45.9638,45.9808,27074.0
2017-07-05 12:40:00,54.09,54.09,54.06,54.08,12514.0,45.9808,45.9808,45.9553,45.9723,12514.0
2017-07-05 12:45:00,54.07,54.08,54.03,54.04,22252.0,45.9638,45.9723,45.9298,45.9383,22252.0
2017-07-05 12:50:00,54.04,54.05,54.03,54.05,21494.0,45.9383,45.9468,45.9298,45.9468,21494.0
2017-07-05 12:55:00,54.05,54.05,54.02,54.04,46277.0,45.9468,45.9468,45.9213,45.9383,46277.0
2017-07-05 13:00:00,54.04,54.06,54.02,54.04,37962.0,45.9383,45.9553,45.9213,45.9383,37962.0
2017-07-05 13:05:00,54.03,54.03,54.01,54.03,24673.0,45.9298,45.9298,45.9128,45.9298,24673.0
2017-07-05 13:10:00,54.04,54.07,54.03,54.05,14963.0,45.9383,45.9638,45.9298,45.9468,14963.0
2017-07-05 13:15:00,54.05,54.09,54.05,54.08,38579.0,45.9468,45.9808,45.9468,45.9723,38579.0
2017-07-05 13:20:00,54.08,54.1,54.07,54.1,20255.0,45.9723,45.9893,45.9638,45.9893,20255.0
2017-07-05 13:25:00,54.1,54.12,54.08,54.11,95896.0,45.9893,46.0063,45.9723,45.9978,95896.0
2017-07-05 13:30:00,54.11,54.13,54.09,54.13,17901.0,45.9978,46.0148,45.9808,46.0148,17901.0
2017-07-05 13:35:00,54.13,54.18,54.12,54.16,19573.0,46.0148,46.0574,46.0063,46.0404,19573.0
2017-07-05 13:40:00,54.17,54.18,54.13,54.15,13798.0,46.0489,46.0574,46.0148,46.0319,13798.0
2017-07-05 13:45:00,54.15,54.15,54.12,54.12,85203.0,46.0319,46.0319,46.0063,46.0063,85203.0
2017-07-05 13:50:00,54.12,54.14,54.11,54.11,22430.0,46.0063,46.0233,45.9978,45.9978,22430.0
2017-07-05 13:55:00,54.12,54.13,54.1,54.11,19261.0,46.0063,46.0148,45.9893,45.9978,19261.0
2017-07-05 14:00:00,54.11,54.16,54.1,54.12,46099.0,45.9978,46.0404,45.9893,46.0063,46099.0
2017-07-05 14:05:00,54.12,54.15,54.05,54.08,70001.0,46.0063,46.0319,45.9468,45.9723,70001.0
2017-07-05 14:10:00,54.08,54.12,54.05,54.11,87627.0,45.9723,46.0063,45.9468,45.9978,87627.0
2017-07-05 14:15:00,54.11,54.13,54.1,54.1,37359.0,45.9978,46.0148,45.9893,45.9893,37359.0
2017-07-05 14:20:00,54.11,54.13,54.07,54.13,45910.0,45.9978,46.0148,45.9638,46.0148,45910.0
2017-07-05 14:25:00,54.13,54.13,54.1,54.11,11589.0,46.0148,46.0148,45.9893,45.9978,11589.0
2017-07-05 14:30:00,54.1,54.12,54.07,54.08,54905.0,45.9893,46.0063,45.9638,45.9723,54905.0
2017-07-05 14:35:00,54.08,54.09,54.04,54.06,80691.0,45.9723,45.9808,45.9383,45.9553,80691.0
2017-07-05 14:40:00,54.06,54.08,54.02,54.04,27601.0,45.9553,45.9723,45.9213,45.9383,27601.0
2017-07-05 14:45:00,54.04,54.06,53.98,53.99,54972.0,45.9383,45.9553,45.8873,45.8958,54972.0
2017-07-05 14:50:00,54.0,54.02,53.98,53.98,28975.0,45.9043,45.9213,45.8873,45.8873,28975.0
2017-07-05 14:55:00,53.98,54.02,53.98,54.02,23543.0,45.8873,45.9213,45.8873,45.9213,23543.0
2017-07-05 15:00:00,54.02,54.06,54.01,54.03,62173.0,45.9213,45.9553,45.9128,45.9298,62173.0
2017-07-05 15:05:00,54.02,54.08,54.02,54.06,49295.0,45.9213,45.9723,45.9213,45.9553,49295.0
2017-07-05 15:10:00,54.06,54.09,54.06,54.08,19147.0,45.9553,45.9808,45.9553,45.9723,19147.0
2017-07-05 15:15:00,54.08,54.1,54.07,54.09,42112.0,45.9723,45.9893,45.9638,45.9808,42112.0
2017-07-05 15:20:00,54.09,54.11,54.07,54.09,46115.0,45.9808,45.9978,45.9638,45.9808,46115.0
2017-07-05 15:25:00,54.09,54.14,54.08,54.13,49756.0,45.9808,46.0233,45.9723,46.0148,49756.0
2017-07-05 15:30:00,54.12,54.13,54.11,54.12,62459.0,46.0063,46.0148,45.9978,46.0063,62459.0
2017-07-05 15:35:00,54.12,54.12,54.08,54.12,71157.0,46.0063,46.0063,45.9723,46.0063,71157.0
2017-07-05 15:40:00,54.11,54.13,54.1,54.11,302908.0,45.9978,46.0148,45.9893,45.9978,302908.0
2017-07-05 15:45:00,54.1,54.11,54.08,54.09,170702.0,45.9893,45.9978,45.9723,45.9808,170702.0
2017-07-05 15:50:00,54.09,54.1,54.06,54.08,126710.0,45.9808,45.9893,45.9553,45.9723,126710.0
2017-07-05 15:55:00,54.08,54.12,54.07,54.08,306590.0,45.9723,46.0063,45.9638,45.9723,306590.0
2017-07-06 09:30:00,53.8,54.03,53.8,53.98,113818.0,45.7343,45.9298,45.7343,45.8873,113818.0
2017-07-06 09:35:00,53.98,53.99,53.87,53.87,106034.0,45.8873,45.8958,45.7938,45.7938,106034.0
2017-07-06 09:40:00,53.89,53.94,53.86,53.94,70971.0,45.8108,45.8533,45.7853,45.8533,70971.0
2017-07-06 09:45:00,53.94,53.95,53.88,53.92,35166.0,45.8533,45.8618,45.8023,45.8363,35166.0
2017-07-06 09:50:00,53.92,53.96,53.88,53.89,42982.0,45.8363,45.8703,45.8023,45.8108,42982.0
2017-07-06 09:55:00,53.89,53.91,53.77,53.77,54692.0,45.8108,45.8278,45.7088,45.7088,54692.0
2017-07-06 10:00:00,53.77,53.83,53.77,53.79,125539.0,45.7088,45.7598,45.7088,45.7258,125539.0
2017-07-06 10:05:00,53.78,53.78,53.7,53.76,62888.0,45.7173,45.7173,45.6493,45.7003,62888.0
2017-07-06 10:10:00,53.75,53.84,53.75,53.84,32501.0,45.6918,45.7683,45.6918,45.7683,32501.0
2017-07-06 10:15:00,53.84,53.89,53.82,53.89,19343.0,45.7683,45.8108,45.7513,45.8108,19343.0
2017-07-06 10:20:00,53.89,53.89,53.84,53.85,17364.0,45.8108,45.8108,45.7683,45.7768,17364.0
2017-07-06 10:25:00,53.85,53.89,53.81,53.83,32602.0,45.7768,45.8108,45.7428,45.7598,32602.0
2017-07-06 10:30:00,53.82,53.83,53.79,53.82,24195.0,45.7513,45.7598,45.7258,45.7513,24195.0
2017-07-06 10:35:00,53.82,53.93,53.81,53.93,32450.0,45.7513,45.8448,45.7428,45.8448,32450.0
2017-07-06 10:40:00,53.92,53.98,53.92,53.94,226040.0,45.8363,45.8873,45.8363,45.8533,226040.0
2017-07-06 10:45:00,53.94,53.94,53.88,53.88,18597.0,45.8533,45.8533,45.8023,45.8023,18597.0
2017-07-06 10:50:00,53.89,53.92,53.89,53.91,11513.0,45.8108,45.8363,45.8108,45.8278,11513.0
2017-07-06 10:55:00,53.9,53.92,53.89,53.91,17803.0,45.8193,45.8363,45.8108,45.8278,17803.0
2017-07-06 11:00:00,53.91,54.09,53.91,54.09,253155.0,45.8278,45.9808,45.8278,45.9808,253155.0
2017-07-06 11:05:00,54.09,54.11,54.07,54.08,123106.0,45.9808,45.9978,45.9638,45.9723,123106.0
2017-07-06 11:10:00,54.08,54.08,54.04,54.06,145775.0,45.9723,45.9723,45.9383,45.9553,145775.0
2017-07-06 11:15:00,54.06,54.11,54.06,54.07,25939.0,45.9553,45.9978,45.9553,45.9638,25939.0
2017-07-06 11:20:00,54.07,54.08,54.05,54.06,14848.0,45.9638,45.9723,45.9468,45.9553,14848.0
2017-07-06 11:25:00,54.06,54.14,54.06,54.1,105902.0,45.9553,46.0233,45.9553,45.9893,105902.0
2017-07-06 11:30:00,54.1,54.1,54.07,54.09,39064.0,45.9893,45.9893,45.9638,45.9808,39064.0
2017-07-06 11:35:00,54.08,54.12,54.08,54.12,18132.0,45.9723,46.0063,45.9723,46.0063,18132.0
2017-07-06 11:40:00,54.12,54.12,54.08,54.09,18352.0,46.0063,46.0063,45.9723,45.9808,18352.0
2017-07-06 11:45:00,54.1,54.1,54.03,54.03,16710.0,45.9893,45.9893,45.9298,45.9298,16710.0
2017-07-06 11:50:00,54.04,54.06,54.02,54.03,19830.0,45.9383,45.9553,45.9213,45.9298,19830.0
2017-07-06 11:55:00,54.04,54.05,54.03,54.04,7956.0,45.9383,45.9468,45.9298,45.9383,7956.0
2017-07-06 12:00:00,54.04,54.07,54.04,54.05,17204.0,45.9383,45.9638,45.9383,45.9468,17204.0
2017-07-06 12:05:00,54.06,54.06,54.04,54.05,14650.0,45.9553,45.9553,45.9383,45.9468,14650.0
2017-07-06 12:10:00,54.05,54.07,54.04,54.06,78192.0,45.9468,45.9638,45.9383,45.9553,78192.0
2017-07-06 12:15:00,54.05,54.07,54.04,54.05,74748.0,45.9468,45.9638,45.9383,45.9468,74748.0
2017-07-06 12:20:00,54.05,54.08,54.05,54.06,20325.0,45.9468,45.9723,45.9468,45.9553,20325.0
2017-07-06 12:25:00,54.07,54.09,54.04,54.05,10859.0,45.9638,45.9808,45.9383,45.9468,10859.0
2017-07-06 12:30:00,54.04,54.08,54.04,54.08,12158.0,45.9383,45.9723,45.9383,45.9723,12158.0
2017-07-06 12:35:00,54.08,54.11,54.07,54.09,13601.0,45.9723,45.9978,45.9638,45.9808,13601.0
2017-07-06 12:40:00,54.1,54.1,54.08,54.09,35924.0,45.9893,45.9893,45.9723,45.9808,35924.0
2017-07-06 12:45:00,54.08,54.09,54.05,54.07,17197.0,45.9723,45.9808,45.9468,45.9638,17197.0
2017-07-06 12:50:00,54.07,54.07,54.05,54.06,9115.0,45.9638,45.9638,45.9468,45.9553,9115.0
2017-07-06 12:55:00,54.05,54.08,54.05,54.08,12663.0,45.9468,45.9723,45.9468,45.9723,12663.0
2017-07-06 13:00:00,54.08,54.1,54.08,54.08,18022.0,45.9723,45.9893,45.9723,45.9723,18022.0
2017-07-06 13:05:00,54.09,54.11,54.08,54.1,13872.0,45.9808,45.9978,45.9723,45.9893,13872.0
2017-07-06 13:10:00,54.1,54.1,54.07,54.09,22969.0,45.9893,45.9893,45.9638,45.9808,22969.0
2017-07-06 13:15:00,54.09,54.15,54.08,54.14,33524.0,45.9808,46.0319,45.9723,46.0233,33524.0
2017-07-06 13:20:00,54.14,54.14,54.1,54.11,28671.0,46.0233,46.0233,45.9893,45.9978,28671.0
2017-07-06 13:25:00,54.11,54.12,54.1,54.12,8892.0,45.9978,46.0063,45.9893,46.0063,8892.0
2017-07-06 13:30:00,54.11,54.11,54.08,54.09,25491.0,45.9978,45.9978,45.9723,45.9808,25491.0
2017-07-06 13:35:00,54.09,54.09,54.05,54.06,16305.0,45.9808,45.9808,45.9468,45.9553,16305.0
2017-07-06 13:40:00,54.06,54.06,53.98,53.99,30145.0,45.9553,45.9553,45.8873,45.8958,30145.0
2017-07-06 13:45:00,53.99,54.01,53.98,54.01,11020.0,45.8958,45.9128,45.8873,45.9128,11020.0
2017-07-06 13:50:00,54.01,54.04,54.01,54.03,28524.0,45.9128,45.9383,45.9128,45.9298,28524.0
2017-07-06 13:55:00,54.03,54.03,54.0,54.02,12761.0,45.9298,45.9298,45.9043,45.9213,12761.0
2017-07-06 14:00:00,54.02,54.02,53.99,53.99,56269.0,45.9213,45.9213,45.8958,45.8958,56269.0
2017-07-06 14:05:00,53.99,54.01,53.98,54.0,23595.0,45.8958,45.9128,45.8873,45.9043,23595.0
2017-07-06 14:10:00,54.0,54.01,53.98,53.98,96459.0,45.9043,45.9128,45.8873,45.8873,96459.0
2017-07-06 14:15:00,53.98,53.98,53.94,53.95,81810.0,45.8873,45.8873,45.8533,45.8618,81810.0
2017-07-06 14:20:00,53.95,53.97,53.94,53.95,61211.0,45.8618,45.8788,45.8533,45.8618,61211.0
2017-07-06 14:25:00,53.95,53.97,53.94,53.96,19515.0,45.8618,45.8788,45.8533,45.8703,19515.0
2017-07-06 14:30:00,53.96,53.99,53.95,53.98,23807.0,45.8703,45.8958,45.8618,45.8873,23807.0
2017-07-06 14:35:00,53.98,53.99,53.95,53.96,32219.0,45.8873,45.8958,45.8618,45.8703,32219.0
2017-07-06 14:40:00,53.96,53.97,53.94,53.97,41697.0,45.8703,45.8788,45.8533,45.8788,41697.0
2017-07-06 14:45:00,53.97,53.97,53.93,53.95,21684.0,45.8788,45.8788,45.8448,45.8618,21684.0
2017-07-06 14:50:00,53.96,53.96,53.92,53.94,94231.0,45.8703,45.8703,45.8363,45.8533,94231.0
2017-07-06 14:55:00,53.94,53.95,53.93,53.95,47619.0,45.8533,45.8618,45.8448,45.8618,47619.0
2017-07-06 15:00:00,53.95,53.96,53.93,53.94,34964.0,45.8618,45.8703,45.8448,45.8533,34964.0
2017-07-06 15:05:00,53.94,53.95,53.92,53.95,49931.0,45.8533,45.8618,45.8363,45.8618,49931.0
2017-07-06 15:10:00,53.94,53.94,53.9,53.91,50281.0,45.8533,45.8533,45.8193,45.8278,50281.0
2017-07-06 15:15:00,53.92,53.94,53.91,53.94,35489.0,45.8363,45.8533,45.8278,45.8533,35489.0
2017-07-06 15:20:00,53.94,53.94,53.9,53.92,35866.0,45.8533,45.8533,45.8193,45.8363,35866.0
2017-07-06 15:25:00,53.92,53.92,53.88,53.9,61043.0,45.8363,45.8363,45.8023,45.8193,61043.0
2017-07-06 15:30:00,53.9,53.91,53.85,53.87,157995.0,45.8193,45.8278,45.7768,45.7938,157995.0
2017-07-06 15:35:00,53.87,53.87,53.82,53.84,71172.0,45.7938,45.7938,45.7513,45.7683,71172.0
2017-07-06 15:40:00,53.84,53.84,53.8,53.81,66043.0,45.7683,45.7683,45.7343,45.7428,66043.0
2017-07-06 15:45:00,53.8,53.85,53.8,53.84,199079.0,45.7343,45.7768,45.7343,45.7683,199079.0
2017-07-06 15:50:00,53.85,53.88,53.83,53.88,135130.0,45.7768,45.8023,45.7598,45.8023,135130.0
2017-07-06 15:55:00,53.88,53.89,53.86,53.87,330109.0,45.8023,45.8108,45.7853,45.7938,330109.0
2017-07-07 09:30:00,53.95,54.02,53.85,53.85,144068.0,45.8618,45.9213,45.7768,45.7768,144068.0
2017-07-07 09:35:00,53.86,53.91,53.85,53.9,69812.0,45.7853,45.8278,45.7768,45.8193,69812.0
2017-07-07 09:40:00,53.9,53.9,53.83,53.86,34343.0,45.8193,45.8193,45.7598,45.7853,34343.0
2017-07-07 09:45:00,53.85,53.85,53.79,53.85,43917.0,45.7768,45.7768,45.7258,45.7768,43917.0
2017-07-07 09:50:00,53.85,53.87,53.83,53.86,36897.0,45.7768,45.7938,45.7598,45.7853,36897.0
2017-07-07 09:55:00,53.86,53.9,53.85,53.89,19917.0,45.7853,45.8193,45.7768,45.8108,19917.0
2017-07-07 10:00:00,53.89,53.89,53.81,53.82,16967.0,45.8108,45.8108,45.7428,45.7513,16967.0
2017-07-07 10:05:00,53.82,53.83,53.78,53.79,11362.0,45.7513,45.7598,45.7173,45.7258,11362.0
2017-07-07 10:10:00,53.78,53.83,53.78,53.81,15001.0,45.7173,45.7598,45.7173,45.7428,15001.0
2017-07-07 10:15:00,53.81,53.81,53.74,53.76,19770.0,45.7428,45.7428,45.6833,45.7003,19770.0
2017-07-07 10:20:00,53.76,53.8,53.75,53.8,89272.0,45.7003,45.7343,45.6918,45.7343,89272.0
2017-07-07 10:25:00,53.8,53.85,53.78,53.84,69893.0,45.7343,45.7768,45.7173,45.7683,69893.0
2017-07-07 10:30:00,53.84,53.85,53.82,53.84,23335.0,45.7683,45.7768,45.7513,45.7683,23335.0
2017-07-07 10:35:00,53.83,53.83,53.8,53.83,27031.0,45.7598,45.7598,45.7343,45.7598,27031.0
2017-07-07 10:40:00,53.83,53.9,53.83,53.88,33137.0,45.7598,45.8193,45.7598,45.8023,33137.0
2017-07-07 10:45:00,53.88,53.89,53.85,53.88,54064.0,45.8023,45.8108,45.7768,45.8023,54064.0
2017-07-07 10:50:00,53.88,53.89,53.84,53.84,17664.0,45.8023,45.8108,45.7683,45.7683,17664.0
2017-07-07 10:55:00,53.85,53.85,53.82,53.84,12924.0,45.7768,45.7768,45.7513,45.7683,12924.0
2017-07-07 11:00:00,53.84,53.84,53.79,53.81,65714.0,45.7683,45.7683,45.7258,45.7428,65714.0
2017-07-07 11:05:00,53.81,53.82,53.8,53.8,8669.0,45.7428,45.7513,45.7343,45.7343,8669.0
2017-07-07 11:10:00,53.8,53.81,53.79,53.79,10484.0,45.7343,45.7428,45.7258,45.7258,10484.0
2017-07-07 11:15:00,53.8,53.83,53.78,53.82,28903.0,45.7343,45.7598,45.7173,45.7513,28903.0
2017-07-07 11:20:00,53.82,53.85,53.82,53.85,27243.0,45.7513,45.7768,45.7513,45.7768,27243.0
2017-07-07 11:25:00,53.86,53.89,53.84,53.88,17502.0,45.7853,45.8108,45.7683,45.8023,17502.0
2017-07-07 11:30:00,53.89,54.01,53.89,54.01,44648.0,45.8108,45.9128,45.8108,45.9128,44648.0
2017-07-07 11:35:00,54.01,54.04,53.96,53.97,20252.0,45.9128,45.9383,45.8703,45.8788,20252.0
2017-07-07 11:40:00,53.97,53.99,53.95,53.97,12676.0,45.8788,45.8958,45.8618,45.8788,12676.0
2017-07-07 11:45:00,53.97,53.99,53.96,53.97,52789.0,45.8788,45.8958,45.8703,45.8788,52789.0
2017-07-07 11:50:00,53.98,54.01,53.97,54.01,58129.0,45.8873,45.9128,45.8788,45.9128,58129.0
2017-07-07 11:55:00,54.01,54.01,53.97,53.98,12535.0,45.9128,45.9128,45.8788,45.8873,12535.0
2017-07-07 12:00:00,53.98,54.03,53.98,54.03,15905.0,45.8873,45.9298,45.8873,45.9298,15905.0
2017-07-07 12:05:00,54.03,54.05,54.0,54.01,10288.0,45.9298,45.9468,45.9043,45.9128,10288.0
2017-07-07 12:10:00,54.01,54.06,54.01,54.06,18214.0,45.9128,45.9553,45.9128,45.9553,18214.0
2017-07-07 12:15:00,54.07,54.07,54.03,54.04,13424.0,45.9638,45.9638,45.9298,45.9383,13424.0
2017-07-07 12:20:00,54.05,54.07,54.04,54.05,17102.0,45.9468,45.9638,45.9383,45.9468,17102.0
2017-07-07 12:25:00,54.05,54.06,54.04,54.05,4300.0,45.9468,45.9553,45.9383,45.9468,4300.0
2017-07-07 12:30:00,54.05,54.06,54.03,54.05,11068.0,45.9468,45.9553,45.9298,45.9468,11068.0
2017-07-07 12:35:00,54.06,54.07,54.05,54.05,20632.0,45.9553,45.9638,45.9468,45.9468,20632.0
2017-07-07 12:40:00,54.04,54.05,54.03,54.05,9864.0,45.9383,45.9468,45.9298,45.9468,9864.0
2017-07-07 12:45:00,54.06,54.06,54.04,54.05,10977.0,45.9553,45.9553,45.9383,45.9468,10977.0
2017-07-07 12:50:00,54.06,54.06,54.04,54.05,14790.0,45.9553,45.9553,45.9383,45.9468,14790.0
2017-07-07 12:55:00,54.05,54.06,54.04,54.04,26599.0,45.9468,45.9553,45.9383,45.9383,26599.0
2017-07-07 13:00:00,54.04,54.08,54.04,54.05,19582.0,45.9383,45.9723,45.9383,45.9468,19582.0
2017-07-07 13:05:00,54.05,54.07,54.05,54.07,4033.0,45.9468,45.9638,45.9468,45.9638,4033.0
2017-07-07 13:10:00,54.07,54.08,54.06,54.08,6166.0,45.9638,45.9723,45.9553,45.9723,6166.0
2017-07-07 13:15:00,54.07,54.11,54.07,54.1,24789.0,45.9638,45.9978,45.9638,45.9893,24789.0
2017-07-07 13:20:00,54.1,54.1,54.08,54.09,49380.0,45.9893,45.9893,45.9723,45.9808,49380.0
2017-07-07 13:25:00,54.1,54.1,54.08,54.1,14744.0,45.9893,45.9893,45.9723,45.9893,14744.0
2017-07-07 13:30:00,54.1,54.12,54.1,54.11,10121.0,45.9893,46.0063,45.9893,45.9978,10121.0
2017-07-07 13:35:00,54.12,54.12,54.09,54.12,4677.0,46.0063,46.0063,45.9808,46.0063,4677.0
2017-07-07 13:40:00,54.11,54.12,54.11,54.12,11703.0,45.9978,46.0063,45.9978,46.0063,11703.0
2017-07-07 13:45:00,54.13,54.14,54.12,54.13,15074.0,46.0148,46.0233,46.0063,46.0148,15074.0
2017-07-07 13:50:00,54.12,54.14,54.12,54.14,28241.0,46.0063,46.0233,46.0063,46.0233,28241.0
2017-07-07 13:55:00,54.14,54.2,54.14,54.19,44695.0,46.0233,46.0744,46.0233,46.0659,44695.0
2017-07-07 14:00:00,54.2,54.2,54.15,54.15,25570.0,46.0744,46.0744,46.0319,46.0319,25570.0
2017-07-07 14:05:00,54.16,54.19,54.16,54.17,20188.0,46.0404,46.0659,46.0404,46.0489,20188.0
2017-07-07 14:10:00,54.17,54.17,54.16,54.17,78770.0,46.0489,46.0489,46.0404,46.0489,78770.0
2017-07-07 14:15:00,54.17,54.17,54.12,54.12,18563.0,46.0489,46.0489,46.0063,46.0063,18563.0
2017-07-07 14:20:00,54.11,54.13,54.1,54.12,15366.0,45.9978,46.0148,45.9893,46.0063,15366.0
2017-07-07 14:25:00,54.11,54.11,54.08,54.09,5572.0,45.9978,45.9978,45.9723,45.9808,5572.0
2017-07-07 14:30:00,54.1,54.11,54.07,54.07,5665.0,45.9893,45.9978,45.9638,45.9638,5665.0
2017-07-07 14:35:00,54.08,54.09,54.05,54.06,24395.0,45.9723,45.9808,45.9468,45.9553,24395.0
2017-07-07 14:40:00,54.05,54.09,54.05,54.07,9180.0,45.9468,45.9808,45.9468,45.9638,9180.0
2017-07-07 14:45:00,54.08,54.09,54.06,54.07,11968.0,45.9723,45.9808,45.9553,45.9638,11968.0
2017-07-07 14:50:00,54.08,54.09,54.08,54.09,4449.0,45.9723,45.9808,45.9723,45.9808,4449.0
2017-07-07 14:55:00,54.08,54.09,54.07,54.09,13182.0,45.9723,45.9808,45.9638,45.9808,13182.0
2017-07-07 15:00:00,54.09,54.11,54.08,54.09,19372.0,45.9808,45.9978,45.9723,45.9808,19372.0
2017-07-07 15:05:00,54.09,54.12,54.09,54.11,21950.0,45.9808,46.0063,45.9808,45.9978,21950.0
2017-07-07 15:10:00,54.12,54.13,54.1,54.11,16820.0,46.0063,46.0148,45.9893,45.9978,16820.0
2017-07-07 15:15:00,54.11,54.12,54.1,54.12,9291.0,45.9978,46.0063,45.9893,46.0063,9291.0
2017-07-07 15:20:00,54.13,54.15,54.12,54.13,26467.0,46.0148,46.0319,46.0063,46.0148,26467.0
2017-07-07 15:25:00,54.13,54.13,54.11,54.12,31987.0,46.0148,46.0148,45.9978,46.0063,31987.0
2017-07-07 15:30:00,54.11,54.12,54.1,54.11,23346.0,45.9978,46.0063,45.9893,45.9978,23346.0
2017-07-07 15:35:00,54.11,54.13,54.1,54.12,26229.0,45.9978,46.0148,45.9893,46.0063,26229.0
2017-07-07 15:40:00,54.11,54.13,54.1,54.13,73498.0,45.9978,46.0148,45.9893,46.0148,73498.0
2017-07-07 15:45:00,54.14,54.15,54.13,54.14,54937.0,46.0233,46.0319,46.0148,46.0233,54937.0
2017-07-07 15:50:00,54.14,54.16,54.13,54.15,197450.0,46.0233,46.0404,46.0148,46.0319,197450.0
2017-07-07 15:55:00,54.15,54.17,54.12,54.14,215829.0,46.0319,46.0489,46.0063,46.0233,215829.0
2017-07-10 09:30:00,54.13,54.17,53.91,53.93,117041.0,46.0148,46.0489,45.8278,45.8448,117041.0
2017-07-10 09:35:00,53.93,54.03,53.92,54.01,48190.0,45.8448,45.9298,45.8363,45.9128,48190.0
2017-07-10 09:40:00,54.0,54.12,54.0,54.11,34776.0,45.9043,46.0063,45.9043,45.9978,34776.0
2017-07-10 09:45:00,54.11,54.26,54.1,54.26,29473.0,45.9978,46.1254,45.9893,46.1254,29473.0
2017-07-10 09:50:00,54.27,54.3,54.23,54.24,94751.0,46.1339,46.1594,46.0999,46.1084,94751.0
2017-07-10 09:55:00,54.24,54.28,54.24,54.27,31834.0,46.1084,46.1424,46.1084,46.1339,31834.0
2017-07-10 10:00:00,54.28,54.36,54.27,54.36,64010.0,46.1424,46.2104,46.1339,46.2104,64010.0
2017-07-10 10:05:00,54.36,54.37,54.34,54.35,28942.0,46.2104,46.2189,46.1934,46.2019,28942.0
2017-07-10 10:10:00,54.35,54.37,54.29,54.3,59530.0,46.2019,46.2189,46.1509,46.1594,59530.0
2017-07-10 10:15:00,54.3,54.33,54.28,54.33,12929.0,46.1594,46.1849,46.1424,46.1849,12929.0
2017-07-10 10:20:00,54.34,54.34,54.31,54.32,21268.0,46.1934,46.1934,46.1679,46.1764,21268.0
2017-07-10 10:25:00,54.33,54.34,54.28,54.31,42089.0,46.1849,46.1934,46.1424,46.1679,42089.0
2017-07-10 10:30:00,54.32,54.37,54.32,54.37,52234.0,46.1764,46.2189,46.1764,46.2189,52234.0
2017-07-10 10:35:00,54.36,54.38,54.35,54.38,124730.0,46.2104,46.2274,46.2019,46.2274,124730.0
2017-07-10 10:40:00,54.38,54.42,54.36,54.41,46081.0,46.2274,46.2614,46.2104,46.2529,46081.0
2017-07-10 10:45:00,54.42,54.44,54.38,54.39,30455.0,46.2614,46.2784,46.2274,46.2359,30455.0
2017-07-10 10:50:00,54.39,54.49,54.38,54.48,33028.0,46.2359,46.3209,46.2274,46.3124,33028.0
2017-07-10 10:55:00,54.47,54.48,54.43,54.46,66851.0,46.3039,46.3124,46.2699,46.2954,66851.0
2017-07-10 11:00:00,54.47,54.48,54.43,54.43,87144.0,46.3039,46.3124,46.2699,46.2699,87144.0
2017-07-10 11:05:00,54.43,54.49,54.42,54.48,83916.0,46.2699,46.3209,46.2614,46.3124,83916.0
2017-07-10 11:10:00,54.47,54.47,54.44,54.47,31931.0,46.3039,46.3039,46.2784,46.3039,31931.0
2017-07-10 11:15:00,54.48,54.48,54.45,54.46,28434.0,46.3124,46.3124,46.2869,46.2954,28434.0
2017-07-10 11:20:00,54.46,54.5,54.45,54.5,25076.0,46.2954,46.3294,46.2869,46.3294,25076.0
2017-07-10 11:25:00,54.5,54.51,54.48,54.49,16577.0,46.3294,46.3379,46.3124,46.3209,16577.0
2017-07-10 11:30:00,54.48,54.52,54.48,54.52,97358.0,46.3124,46.3464,46.3124,46.3464,97358.0
2017-07-10 11:35:00,54.52,54.56,54.51,54.52,34644.0,46.3464,46.3804,46.3379,46.3464,34644.0
2017-07-10 11:40:00,54.52,54.53,54.5,54.52,50744.0,46.3464,46.3549,46.3294,46.3464,50744.0
2017-07-10 11:45:00,54.52,54.55,54.51,54.55,7875.0,46.3464,46.3719,46.3379,46.3719,7875.0
2017-07-10 11:50:00,54.56,54.57,54.55,54.55,12684.0,46.3804,46.3889,46.3719,46.3719,12684.0
2017-07-10 11:55:00,54.56,54.61,54.56,54.6,21748.0,46.3804,46.4229,46.3804,46.4144,21748.0
2017-07-10 12:00:00,54.6,54.64,54.59,54.64,167710.0,46.4144,46.4484,46.4059,46.4484,167710.0
2017-07-10 12:05:00,54.63,54.64,54.6,54.61,33278.0,46.4399,46.4484,46.4144,46.4229,33278.0
2017-07-10 12:10:00,54.6,54.61,54.58,54.58,42206.0,46.4144,46.4229,46.3974,46.3974,42206.0
2017-07-10 12:15:00,54.57,54.6,54.56,54.6,14775.0,46.3889,46.4144,46.3804,46.4144,14775.0
2017-07-10 12:20:00,54.6,54.6,54.59,54.6,7288.0,46.4144,46.4144,46.4059,46.4144,7288.0
2017-07-10 12:25:00,54.6,54.6,54.57,54.58,57995.0,46.4144,46.4144,46.3889,46.3974,57995.0
2017-07-10 12:30:00,54.59,54.61,54.58,54.58,90822.0,46.4059,46.4229,46.3974,46.3974,90822.0
2017-07-10 12:35:00,54.58,54.59,54.56,54.57,19818.0,46.3974,46.4059,46.3804,46.3889,19818.0
2017-07-10 12:40:00,54.58,54.6,54.57,54.59,12598.0,46.3974,46.4144,46.3889,46.4059,12598.0
2017-07-10 12:45:00,54.6,54.61,54.58,54.61,12117.0,46.4144,46.4229,46.3974,46.4229,12117.0
2017-07-10 12:50:00,54.61,54.61,54.59,54.6,9636.0,46.4229,46.4229,46.4059,46.4144,9636.0
2017-07-10 12:55:00,54.59,54.63,54.58,54.63,33120.0,46.4059,46.4399,46.3974,46.4399,33120.0
2017-07-10 13:00:00,54.63,54.69,54.62,54.69,118740.0,46.4399,46.4909,46.4314,46.4909,118740.0
2017-07-10 13:05:00,54.69,54.69,54.67,54.68,86326.0,46.4909,46.4909,46.4739,46.4824,86326.0
2017-07-10 13:10:00,54.67,54.69,54.64,54.64,78355.0,46.4739,46.4909,46.4484,46.4484,78355.0
2017-07-10 13:15:00,54.64,54.66,54.62,54.63,42534.0,46.4484,46.4654,46.4314,46.4399,42534.0
2017-07-10 13:20:00,54.64,54.66,54.63,54.64,15910.0,46.4484,46.4654,46.4399,46.4484,15910.0
2017-07-10 13:25:00,54.65,54.65,54.62,54.63,13979.0,46.4569,46.4569,46.4314,46.4399,13979.0
2017-07-10 13:30:00,54.63,54.65,54.62,54.62,24478.0,46.4399,46.4569,46.4314,46.4314,24478.0
2017-07-10 13:35:00,54.63,54.64,54.61,54.61,129073.0,46.4399,46.4484,46.4229,46.4229,129073.0
2017-07-10 13:40:00,54.61,54.64,54.59,54.63,11073.0,46.4229,46.4484,46.4059,46.4399,11073.0
2017-07-10 13:45:00,54.63,54.64,54.63,54.64,13076.0,46.4399,46.4484,46.4399,46.4484,13076.0
2017-07-10 13:50:00,54.64,54.66,54.64,54.65,9906.0,46.4484,46.4654,46.4484,46.4569,9906.0
2017-07-10 13:55:00,54.66,54.67,54.65,54.66,32381.0,46.4654,46.4739,46.4569,46.4654,32381.0
2017-07-10 14:00:00,54.66,54.66,54.63,54.64,17146.0,46.4654,46.4654,46.4399,46.4484,17146.0
2017-07-10 14:05:00,54.64,54.67,54.63,54.66,16042.0,46.4484,46.4739,46.4399,46.4654,16042.0
2017-07-10 14:10:00,54.66,54.68,54.66,54.67,18232.0,46.4654,46.4824,46.4654,46.4739,18232.0
2017-07-10 14:15:00,54.67,54.68,54.66,54.67,14001.0,46.4739,46.4824,46.4654,46.4739,14001.0
2017-07-10 14:20:00,54.67,54.7,54.67,54.68,24477.0,46.4739,46.4994,46.4739,46.4824,24477.0
2017-07-10 14:25:00,54.68,54.68,54.65,54.66,8264.0,46.4824,46.4824,46.4569,46.4654,8264.0
2017-07-10 14:30:00,54.66,54.67,54.65,54.66,16187.0,46.4654,46.4739,46.4569,46.4654,16187.0
2017-07-10 14:35:00,54.67,54.68,54.66,54.67,7973.0,46.4739,46.4824,46.4654,46.4739,7973.0
2017-07-10 14:40:00,54.66,54.66,54.64,54.65,8661.0,46.4654,46.4654,46.4484,46.4569,8661.0
2017-07-10 14:45:00,54.64,54.65,54.62,54.63,30304.0,46.4484,46.4569,46.4314,46.4399,30304.0
2017-07-10 14:50:00,54.63,54.65,54.63,54.63,6420.0,46.4399,46.4569,46.4399,46.4399,6420.0
2017-07-10 14:55:00,54.62,54.63,54.61,54.62,4460.0,46.4314,46.4399,46.4229,46.4314,4460.0
2017-07-10 15:00:00,54.61,54.62,54.58,54.6,36065.0,46.4229,46.4314,46.3974,46.4144,36065.0
2017-07-10 15:05:00,54.61,54.61,54.54,54.54,24293.0,46.4229,46.4229,46.3634,46.3634,24293.0
2017-07-10 15:10:00,54.54,54.57,54.53,54.57,8925.0,46.3634,46.3889,46.3549,46.3889,8925.0
2017-07-10 15:15:00,54.56,54.56,54.51,54.54,33450.0,46.3804,46.3804,46.3379,46.3634,33450.0
2017-07-10 15:20:00,54.54,54.57,54.54,54.54,26858.0,46.3634,46.3889,46.3634,46.3634,26858.0
2017-07-10 15:25:00,54.55,54.57,54.54,54.57,17926.0,46.3719,46.3889,46.3634,46.3889,17926.0
2017-07-10 15:30:00,54.56,54.58,54.55,54.56,92624.0,46.3804,46.3974,46.3719,46.3804,92624.0
2017-07-10 15:35:00,54.55,54.59,54.55,54.59,23472.0,46.3719,46.4059,46.3719,46.4059,23472.0
2017-07-10 15:40:00,54.59,54.62,54.58,54.59,61103.0,46.4059,46.4314,46.3974,46.4059,61103.0
2017-07-10 15:45:00,54.59,54.59,54.54,54.54,105426.0,46.4059,46.4059,46.3634,46.3634,105426.0
2017-07-10 15:50:00,54.54,54.56,54.52,54.53,99324.0,46.3634,46.3804,46.3464,46.3549,99324.0
2017-07-10 15:55:00,54.53,54.53,54.47,54.48,378356.0,46.3549,46.3549,46.3039,46.3124,378356.0
2017-07-11 09:30:00,54.48,54.53,54.31,54.32,96908.0,46.3124,46.3549,46.1679,46.1764,96908.0
2017-07-11 09:35:00,54.31,54.32,54.26,54.26,47485.0,46.1679,46.1764,46.1254,46.1254,47485.0
2017-07-11 09:40:00,54.26,54.34,54.26,54.34,28693.0,46.1254,46.1934,46.1254,46.1934,28693.0
2017-07-11 09:45:00,54.35,54.38,54.31,54.31,16955.0,46.2019,46.2274,46.1679,46.1679,16955.0
2017-07-11 09:50:00,54.31,54.36,54.29,54.35,10901.0,46.1679,46.2104,46.1509,46.2019,10901.0
2017-07-11 09:55:00,54.35,54.4,54.35,54.36,17268.0,46.2019,46.2444,46.2019,46.2104,17268.0
2017-07-11 10:00:00,54.37,54.38,54.35,54.35,15286.0,46.2189,46.2274,46.2019,46.2019,15286.0
2017-07-11 10:05:00,54.34,54.34,54.28,54.28,20562.0,46.1934,46.1934,46.1424,46.1424,20562.0
2017-07-11 10:10:00,54.28,54.32,54.26,54.3,11323.0,46.1424,46.1764,46.1254,46.1594,11323.0
2017-07-11 10:15:00,54.31,54.36,54.31,54.32,13265.0,46.1679,46.2104,46.1679,46.1764,13265.0
2017-07-11 10:20:00,54.33,54.37,54.32,54.32,17905.0,46.1849,46.2189,46.1764,46.1764,17905.0
2017-07-11 10:25:00,54.33,54.37,54.33,54.35,15605.0,46.1849,46.2189,46.1849,46.2019,15605.0
2017-07-11 10:30:00,54.35,54.37,54.34,54.36,7042.0,46.2019,46.2189,46.1934,46.2104,7042.0
2017-07-11 10:35:00,54.36,54.4,54.34,54.35,14172.0,46.2104,46.2444,46.1934,46.2019,14172.0
2017-07-11 10:40:00,54.35,54.37,54.33,54.34,18196.0,46.2019,46.2189,46.1849,46.1934,18196.0
2017-07-11 10:45:00,54.33,54.36,54.32,54.33,12851.0,46.1849,46.2104,46.1764,46.1849,12851.0
2017-07-11 10:50:00,54.32,54.32,54.29,54.32,6588.0,46.1764,46.1764,46.1509,46.1764,6588.0
2017-07-11 10:55:00,54.33,54.38,54.32,54.38,8453.0,46.1849,46.2274,46.1764,46.2274,8453.0
2017-07-11 11:00:00,54.38,54.38,54.32,54.33,7981.0,46.2274,46.2274,46.1764,46.1849,7981.0
2017-07-11 11:05:00,54.33,54.33,54.29,54.29,9357.0,46.1849,46.1849,46.1509,46.1509,9357.0
2017-07-11 11:10:00,54.29,54.31,54.26,54.26,27008.0,46.1509,46.1679,46.1254,46.1254,27008.0
2017-07-11 11:15:00,54.26,54.27,54.23,54.25,20132.0,46.1254,46.1339,46.0999,46.1169,20132.0
2017-07-11 11:20:00,54.24,54.24,54.17,54.18,25923.0,46.1084,46.1084,46.0489,46.0574,25923.0
2017-07-11 11:25:00,54.18,54.18,54.07,54.13,69274.0,46.0574,46.0574,45.9638,46.0148,69274.0
2017-07-11 11:30:00,54.12,54.16,54.11,54.15,34186.0,46.0063,46.0404,45.9978,46.0319,34186.0
2017-07-11 11:35:00,54.16,54.22,54.14,54.22,20859.0,46.0404,46.0914,46.0233,46.0914,20859.0
2017-07-11 11:40:00,54.22,54.28,54.21,54.27,12830.0,46.0914,46.1424,46.0829,46.1339,12830.0
2017-07-11 11:45:00,54.27,54.27,54.22,54.23,15610.0,46.1339,46.1339,46.0914,46.0999,15610.0
2017-07-11 11:50:00,54.24,54.3,54.24,54.29,16507.0,46.1084,46.1594,46.1084,46.1509,16507.0
2017-07-11 11:55:00,54.28,54.31,54.28,54.31,52137.0,46.1424,46.1679,46.1424,46.1679,52137.0
2017-07-11 12:00:00,54.32,54.34,54.32,54.33,14731.0,46.1764,46.1934,46.1764,46.1849,14731.0
2017-07-11 12:05:00,54.33,54.33,54.29,54.32,13575.0,46.1849,46.1849,46.1509,46.1764,13575.0
2017-07-11 12:10:00,54.32,54.33,54.3,54.31,12301.0,46.1764,46.1849,46.1594,46.1679,12301.0
2017-07-11 12:15:00,54.3,54.3,54.27,54.27,20707.0,46.1594,46.1594,46.1339,46.1339,20707.0
2017-07-11 12:20:00,54.28,54.3,54.27,54.28,5028.0,46.1424,46.1594,46.1339,46.1424,5028.0
2017-07-11 12:25:00,54.28,54.3,54.27,54.28,4963.0,46.1424,46.1594,46.1339,46.1424,4963.0
2017-07-11 12:30:00,54.29,54.29,54.27,54.27,8036.0,46.1509,46.1509,46.1339,46.1339,8036.0
2017-07-11 12:35:00,54.27,54.29,54.26,54.26,4212.0,46.1339,46.1509,46.1254,46.1254,4212.0
2017-07-11 12:40:00,54.26,54.27,54.24,54.27,8827.0,46.1254,46.1339,46.1084,46.1339,8827.0
2017-07-11 12:45:00,54.28,54.28,54.27,54.27,5503.0,46.1424,46.1424,46.1339,46.1339,5503.0
2017-07-11 12:50:00,54.26,54.28,54.25,54.26,11637.0,46.1254,46.1424,46.1169,46.1254,11637.0
2017-07-11 12:55:00,54.25,54.26,54.24,54.24,12600.0,46.1169,46.1254,46.1084,46.1084,12600.0
2017-07-11 13:00:00,54.26,54.28,54.25,54.26,7712.0,46.1254,46.1424,46.1169,46.1254,7712.0
2017-07-11 13:05:00,54.27,54.3,54.27,54.3,13382.0,46.1339,46.1594,46.1339,46.1594,13382.0
2017-07-11 13:10:00,54.31,54.31,54.27,54.27,7287.0,46.1679,46.1679,46.1339,46.1339,7287.0
2017-07-11 13:15:00,54.27,54.28,54.26,54.28,11613.0,46.1339,46.1424,46.1254,46.1424,11613.0
2017-07-11 13:20:00,54.27,54.27,54.23,54.23,13395.0,46.1339,46.1339,46.0999,46.0999,13395.0
2017-07-11 13:25:00,54.22,54.24,54.22,54.22,5313.0,46.0914,46.1084,46.0914,46.0914,5313.0
2017-07-11 13:30:00,54.22,54.23,54.18,54.18,10799.0,46.0914,46.0999,46.0574,46.0574,10799.0
2017-07-11 13:35:00,54.19,54.22,54.19,54.22,8501.0,46.0659,46.0914,46.0659,46.0914,8501.0
2017-07-11 13:40:00,54.21,54.28,54.2,54.28,11078.0,46.0829,46.1424,46.0744,46.1424,11078.0
2017-07-11 13:45:00,54.28,54.28,54.26,54.27,15130.0,46.1424,46.1424,46.1254,46.1339,15130.0
2017-07-11 13:50:00,54.27,54.27,54.25,54.26,6161.0,46.1339,46.1339,46.1169,46.1254,6161.0
2017-07-11 13:55:00,54.26,54.27,54.24,54.26,25867.0,46.1254,46.1339,46.1084,46.1254,25867.0
2017-07-11 14:00:00,54.27,54.3,54.26,54.29,38655.0,46.1339,46.1594,46.1254,46.1509,38655.0
2017-07-11 14:05:00,54.29,54.32,54.29,54.31,10652.0,46.1509,46.1764,46.1509,46.1679,10652.0
2017-07-11 14:10:00,54.31,54.33,54.3,54.33,6984.0,46.1679,46.1849,46.1594,46.1849,6984.0
2017-07-11 14:15:00,54.33,54.33,54.31,54.32,6154.0,46.1849,46.1849,46.1679,46.1764,6154.0
2017-07-11 14:20:00,54.31,54.34,54.31,54.33,13767.0,46.1679,46.1934,46.1679,46.1849,13767.0
2017-07-11 14:25:00,54.34,54.35,54.33,54.35,10537.0,46.1934,46.2019,46.1849,46.2019,10537.0
2017-07-11 14:30:00,54.36,54.37,54.35,54.36,12471.0,46.2104,46.2189,46.2019,46.2104,12471.0
2017-07-11 14:35:00,54.35,54.35,54.32,54.33,12671.0,46.2019,46.2019,46.1764,46.1849,12671.0
2017-07-11 14:40:00,54.33,54.35,54.32,54.33,7130.0,46.1849,46.2019,46.1764,46.1849,7130.0
2017-07-11 14:45:00,54.33,54.33,54.32,54.32,2339.0,46.1849,46.1849,46.1764,46.1764,2339.0
2017-07-11 14:50:00,54.32,54.34,54.31,54.34,3059.0,46.1764,46.1934,46.1679,46.1934,3059.0
2017-07-11 14:55:00,54.34,54.35,54.34,54.35,9612.0,46.1934,46.2019,46.1934,46.2019,9612.0
2017-07-11 15:00:00,54.35,54.37,54.33,54.33,17367.0,46.2019,46.2189,46.1849,46.1849,17367.0
2017-07-11 15:05:00,54.33,54.36,54.33,54.36,10553.0,46.1849,46.2104,46.1849,46.2104,10553.0
2017-07-11 15:10:00,54.36,54.39,54.36,54.38,17139.0,46.2104,46.2359,46.2104,46.2274,17139.0
2017-07-11 15:15:00,54.37,54.39,54.37,54.38,21626.0,46.2189,46.2359,46.2189,46.2274,21626.0
2017-07-11 15:20:00,54.38,54.41,54.38,54.41,6733.0,46.2274,46.2529,46.2274,46.2529,6733.0
2017-07-11 15:25:00,54.4,54.43,54.4,54.42,24236.0,46.2444,46.2699,46.2444,46.2614,24236.0
2017-07-11 15:30:00,54.42,54.47,54.42,54.45,19354.0,46.2614,46.3039,46.2614,46.2869,19354.0
2017-07-11 15:35:00,54.46,54.48,54.45,54.46,75577.0,46.2954,46.3124,46.2869,46.2954,75577.0
2017-07-11 15:40:00,54.46,54.46,54.44,54.46,41263.0,46.2954,46.2954,46.2784,46.2954,41263.0
2017-07-11 15:45:00,54.45,54.45,54.41,54.43,94757.0,46.2869,46.2869,46.2529,46.2699,94757.0
2017-07-11 15:50:00,54.42,54.44,54.41,54.43,147040.0,46.2614,46.2784,46.2529,46.2699,147040.0
2017-07-11 15:55:00,54.43,54.45,54.4,54.41,211056.0,46.2699,46.2869,46.2444,46.2529,211056.0
2017-07-12 09:30:00,54.69,54.72,54.6,54.72,94242.0,46.4909,46.5164,46.4144,46.5164,94242.0
2017-07-12 09:35:00,54.73,54.86,54.71,54.86,70733.0,46.5249,46.6354,46.5079,46.6354,70733.0
2017-07-12 09:40:00,54.87,54.91,54.87,54.88,39115.0,46.6439,46.6779,46.6439,46.6524,39115.0
2017-07-12 09:45:00,54.88,54.89,54.8,54.8,34818.0,46.6524,46.6609,46.5844,46.5844,34818.0
2017-07-12 09:50:00,54.81,54.84,54.77,54.8,66664.0,46.5929,46.6184,46.5589,46.5844,66664.0
2017-07-12 09:55:00,54.8,54.82,54.79,54.81,21122.0,46.5844,46.6014,46.5759,46.5929,21122.0
2017-07-12 10:00:00,54.82,54.82,54.74,54.79,53568.0,46.6014,46.6014,46.5334,46.5759,53568.0
2017-07-12 10:05:00,54.81,54.87,54.8,54.83,101526.0,46.5929,46.6439,46.5844,46.6099,101526.0
2017-07-12 10:10:00,54.84,54.84,54.79,54.83,47525.0,46.6184,46.6184,46.5759,46.6099,47525.0
2017-07-12 10:15:00,54.82,54.83,54.79,54.81,15018.0,46.6014,46.6099,46.5759,46.5929,15018.0
2017-07-12 10:20:00,54.81,54.85,54.8,54.82,20324.0,46.5929,46.6269,46.5844,46.6014,20324.0
2017-07-12 10:25:00,54.82,54.84,54.81,54.82,37574.0,46.6014,46.6184,46.5929,46.6014,37574.0
2017-07-12 10:30:00,54.82,54.87,54.79,54.85,57464.0,46.6014,46.6439,46.5759,46.6269,57464.0
2017-07-12 10:35:00,54.84,54.89,54.83,54.89,32789.0,46.6184,46.6609,46.6099,46.6609,32789.0
2017-07-12 10:40:00,54.89,54.89,54.83,54.86,20379.0,46.6609,46.6609,46.6099,46.6354,20379.0
2017-07-12 10:45:00,54.86,54.88,54.85,54.86,7294.0,46.6354,46.6524,46.6269,46.6354,7294.0
2017-07-12 10:50:00,54.85,54.87,54.84,54.87,28292.0,46.6269,46.6439,46.6184,46.6439,28292.0
2017-07-12 10:55:00,54.87,54.88,54.84,54.84,45827.0,46.6439,46.6524,46.6184,46.6184,45827.0
2017-07-12 11:00:00,54.83,54.83,54.74,54.77,22108.0,46.6099,46.6099,46.5334,46.5589,22108.0
2017-07-12 11:05:00,54.78,54.78,54.72,54.72,14446.0,46.5674,46.5674,46.5164,46.5164,14446.0
2017-07-12 11:10:00,54.74,54.83,54.73,54.82,13305.0,46.5334,46.6099,46.5249,46.6014,13305.0
2017-07-12 11:15:00,54.82,54.83,54.79,54.83,32006.0,46.6014,46.6099,46.5759,46.6099,32006.0
2017-07-12 11:20:00,54.83,54.83,54.79,54.82,16272.0,46.6099,46.6099,46.5759,46.6014,16272.0
2017-07-12 11:25:00,54.82,54.84,54.81,54.81,16230.0,46.6014,46.6184,46.5929,46.5929,16230.0
2017-07-12 11:30:00,54.82,54.84,54.81,54.84,30844.0,46.6014,46.6184,46.5929,46.6184,30844.0
2017-07-12 11:35:00,54.85,54.87,54.84,54.87,140062.0,46.6269,46.6439,46.6184,46.6439,140062.0
2017-07-12 11:40:00,54.86,54.86,54.83,54.85,38350.0,46.6354,46.6354,46.6099,46.6269,38350.0
2017-07-12 11:45:00,54.85,54.86,54.84,54.86,54712.0,46.6269,46.6354,46.6184,46.6354,54712.0
2017-07-12 11:50:00,54.85,54.89,54.85,54.89,12880.0,46.6269,46.6609,46.6269,46.6609,12880.0
2017-07-12 11:55:00,54.89,54.9,54.88,54.9,4980.0,46.6609,46.6694,46.6524,46.6694,4980.0
2017-07-12 12:00:00,54.9,54.9,54.88,54.88,37239.0,46.6694,46.6694,46.6524,46.6524,37239.0
2017-07-12 12:05:00,54.89,54.89,54.87,54.89,20741.0,46.6609,46.6609,46.6439,46.6609,20741.0
2017-07-12 12:10:00,54.89,54.92,54.86,54.87,36294.0,46.6609,46.6864,46.6354,46.6439,36294.0
2017-07-12 12:15:00,54.87,54.93,54.87,54.93,9467.0,46.6439,46.6949,46.6439,46.6949,9467.0
2017-07-12 12:20:00,54.92,54.92,54.88,54.91,7237.0,46.6864,46.6864,46.6524,46.6779,7237.0
2017-07-12 12:25:00,54.92,54.92,54.9,54.91,25611.0,46.6864,46.6864,46.6694,46.6779,25611.0
2017-07-12 12:30:00,54.92,54.93,54.91,54.92,14291.0,46.6864,46.6949,46.6779,46.6864,14291.0
2017-07-12 12:35:00,54.92,54.93,54.89,54.93,4524.0,46.6864,46.6949,46.6609,46.6949,4524.0
2017-07-12 12:40:00,54.93,54.94,54.91,54.92,6158.0,46.6949,46.7034,46.6779,46.6864,6158.0
2017-07-12 12:45:00,54.93,54.94,54.91,54.92,17883.0,46.6949,46.7034,46.6779,46.6864,17883.0
2017-07-12 12:50:00,54.93,54.94,54.91,54.91,36589.0,46.6949,46.7034,46.6779,46.6779,36589.0
2017-07-12 12:55:00,54.91,54.94,54.9,54.93,33086.0,46.6779,46.7034,46.6694,46.6949,33086.0
2017-07-12 13:00:00,54.93,54.94,54.92,54.93,5918.0,46.6949,46.7034,46.6864,46.6949,5918.0
2017-07-12 13:05:00,54.92,54.93,54.9,54.92,11187.0,46.6864,46.6949,46.6694,46.6864,11187.0
2017-07-12 13:10:00,54.92,54.93,54.91,54.92,13790.0,46.6864,46.6949,46.6779,46.6864,13790.0
2017-07-12 13:15:00,54.92,54.95,54.92,54.94,8502.0,46.6864,46.7119,46.6864,46.7034,8502.0
2017-07-12 13:20:00,54.93,54.93,54.9,54.91,12099.0,46.6949,46.6949,46.6694,46.6779,12099.0
2017-07-12 13:25:00,54.91,54.94,54.91,54.93,15610.0,46.6779,46.7034,46.6779,46.6949,15610.0
2017-07-12 13:30:00,54.93,54.94,54.92,54.92,14404.0,46.6949,46.7034,46.6864,46.6864,14404.0
2017-07-12 13:35:00,54.91,54.94,54.9,54.92,24383.0,46.6779,46.7034,46.6694,46.6864,24383.0
2017-07-12 13:40:00,54.92,54.92,54.89,54.9,12110.0,46.6864,46.6864,46.6609,46.6694,12110.0
2017-07-12 13:45:00,54.91,54.92,54.91,54.91,10525.0,46.6779,46.6864,46.6779,46.6779,10525.0
2017-07-12 13:50:00,54.92,54.96,54.92,54.96,19150.0,46.6864,46.7204,46.6864,46.7204,19150.0
2017-07-12 13:55:00,54.95,54.96,54.93,54.96,10500.0,46.7119,46.7204,46.6949,46.7204,10500.0
2017-07-12 14:00:00,54.96,54.96,54.93,54.94,11283.0,46.7204,46.7204,46.6949,46.7034,11283.0
2017-07-12 14:05:00,54.93,54.94,54.91,54.92,16245.0,46.6949,46.7034,46.6779,46.6864,16245.0
2017-07-12 14:10:00,54.93,54.96,54.93,54.96,10578.0,46.6949,46.7204,46.6949,46.7204,10578.0
2017-07-12 14:15:00,54.96,54.99,54.94,54.95,27626.0,46.7204,46.7459,46.7034,46.7119,27626.0
2017-07-12 14:20:00,54.94,54.97,54.94,54.96,9224.0,46.7034,46.7289,46.7034,46.7204,9224.0
2017-07-12 14:25:00,54.96,54.99,54.96,54.98,19008.0,46.7204,46.7459,46.7204,46.7374,19008.0
2017-07-12 14:30:00,54.98,54.99,54.97,54.98,13475.0,46.7374,46.7459,46.7289,46.7374,13475.0
2017-07-12 14:35:00,54.98,54.99,54.97,54.99,11925.0,46.7374,46.7459,46.7289,46.7459,11925.0
2017-07-12 14:40:00,55.0,55.01,54.97,54.98,29307.0,46.7544,46.7629,46.7289,46.7374,29307.0
2017-07-12 14:45:00,54.98,55.01,54.97,55.0,19567.0,46.7374,46.7629,46.7289,46.7544,19567.0
2017-07-12 14:50:00,55.01,55.03,55.01,55.02,16724.0,46.7629,46.7799,46.7629,46.7714,16724.0
2017-07-12 14:55:00,55.01,55.03,55.01,55.02,51823.0,46.7629,46.7799,46.7629,46.7714,51823.0
2017-07-12 15:00:00,55.02,55.03,55.0,55.01,16889.0,46.7714,46.7799,46.7544,46.7629,16889.0
2017-07-12 15:05:00,55.02,55.04,55.02,55.03,21645.0,46.7714,46.7884,46.7714,46.7799,21645.0
2017-07-12 15:10:00,55.03,55.05,55.02,55.05,11104.0,46.7799,46.7969,46.7714,46.7969,11104.0
2017-07-12 15:15:00,55.05,55.05,55.01,55.02,21889.0,46.7969,46.7969,46.7629,46.7714,21889.0
2017-07-12 15:20:00,55.02,55.04,55.02,55.04,15164.0,46.7714,46.7884,46.7714,46.7884,15164.0
2017-07-12 15:25:00,55.04,55.05,55.03,55.04,51157.0,46.7884,46.7969,46.7799,46.7884,51157.0
2017-07-12 15:30:00,55.04,55.07,55.02,55.04,62701.0,46.7884,46.8139,46.7714,46.7884,62701.0
2017-07-12 15:35:00,55.04,55.07,55.04,55.06,95273.0,46.7884,46.8139,46.7884,46.8054,95273.0
2017-07-12 15:40:00,55.05,55.06,55.03,55.04,57281.0,46.7969,46.8054,46.7799,46.7884,57281.0
2017-07-12 15:45:00,55.04,55.08,55.04,55.07,58621.0,46.7884,46.8224,46.7884,46.8139,58621.0
2017-07-12 15:50:00,55.07,55.08,55.05,55.07,193298.0,46.8139,46.8224,46.7969,46.8139,193298.0
2017-07-12 15:55:00,55.06,55.07,54.99,55.02,309009.0,46.8054,46.8139,46.7459,46.7714,309009.0
2017-07-13 09:30:00,55.08,55.17,55.05,55.15,62083.0,46.8224,46.8989,46.7969,46.8819,62083.0
2017-07-13 09:35:00,55.15,55.17,55.09,55.12,75146.0,46.8819,46.8989,46.8309,46.8564,75146.0
2017-07-13 09:40:00,55.12,55.13,55.04,55.07,36501.0,46.8564,46.8649,46.7884,46.8139,36501.0
2017-07-13 09:45:00,55.05,55.07,54.99,55.07,33336.0,46.7969,46.8139,46.7459,46.8139,33336.0
2017-07-13 09:50:00,55.06,55.11,55.05,55.11,65627.0,46.8054,46.8479,46.7969,46.8479,65627.0
2017-07-13 09:55:00,55.11,55.18,55.11,55.14,30685.0,46.8479,46.9074,46.8479,46.8734,30685.0
2017-07-13 10:00:00,55.14,55.16,55.1,55.11,29129.0,46.8734,46.8904,46.8394,46.8479,29129.0
2017-07-13 10:05:00,55.11,55.13,55.1,55.13,10579.0,46.8479,46.8649,46.8394,46.8649,10579.0
2017-07-13 10:10:00,55.13,55.13,55.07,55.07,30919.0,46.8649,46.8649,46.8139,46.8139,30919.0
2017-07-13 10:15:00,55.07,55.07,55.0,55.01,19426.0,46.8139,46.8139,46.7544,46.7629,19426.0
2017-07-13 10:20:00,55.02,55.02,54.97,54.99,26167.0,46.7714,46.7714,46.7289,46.7459,26167.0
2017-07-13 10:25:00,54.99,55.0,54.91,54.92,35475.0,46.7459,46.7544,46.6779,46.6864,35475.0
2017-07-13 10:30:00,54.91,54.95,54.9,54.95,21860.0,46.6779,46.7119,46.6694,46.7119,21860.0
2017-07-13 10:35:00,54.95,54.96,54.89,54.91,24317.0,46.7119,46.7204,46.6609,46.6779,24317.0
2017-07-13 10:40:00,54.91,54.98,54.91,54.96,23614.0,46.6779,46.7374,46.6779,46.7204,23614.0
2017-07-13 10:45:00,54.96,55.02,54.96,54.98,28419.0,46.7204,46.7714,46.7204,46.7374,28419.0
2017-07-13 10:50:00,54.98,55.0,54.97,55.0,18941.0,46.7374,46.7544,46.7289,46.7544,18941.0
2017-07-13 10:55:00,55.0,55.01,54.98,54.98,33372.0,46.7544,46.7629,46.7374,46.7374,33372.0
2017-07-13 11:00:00,54.98,54.98,54.95,54.96,30522.0,46.7374,46.7374,46.7119,46.7204,30522.0
2017-07-13 11:05:00,54.96,55.0,54.95,54.98,10531.0,46.7204,46.7544,46.7119,46.7374,10531.0
2017-07-13 11:10:00,54.98,55.01,54.95,55.01,26187.0,46.7374,46.7629,46.7119,46.7629,26187.0
2017-07-13 11:15:00,55.01,55.01,54.98,55.0,17531.0,46.7629,46.7629,46.7374,46.7544,17531.0
2017-07-13 11:20:00,55.0,55.03,54.99,55.01,25881.0,46.7544,46.7799,46.7459,46.7629,25881.0
2017-07-13 11:25:00,55.01,55.04,55.0,55.04,37851.0,46.7629,46.7884,46.7544,46.7884,37851.0
2017-07-13 11:30:00,55.04,55.04,55.0,55.02,28514.0,46.7884,46.7884,46.7544,46.7714,28514.0
2017-07-13 11:35:00,55.02,55.02,54.98,54.98,31114.0,46.7714,46.7714,46.7374,46.7374,31114.0
2017-07-13 11:40:00,54.99,55.0,54.99,55.0,10328.0,46.7459,46.7544,46.7459,46.7544,10328.0
2017-07-13 11:45:00,54.99,55.01,54.97,55.0,44113.0,46.7459,46.7629,46.7289,46.7544,44113.0
2017-07-13 11:50:00,55.0,55.02,54.99,54.99,24231.0,46.7544,46.7714,46.7459,46.7459,24231.0
2017-07-13 11:55:00,55.0,55.03,55.0,55.02,11442.0,46.7544,46.7799,46.7544,46.7714,11442.0
2017-07-13 12:00:00,55.01,55.02,54.99,55.01,23759.0,46.7629,46.7714,46.7459,46.7629,23759.0
2017-07-13 12:05:00,55.01,55.01,54.99,55.0,15073.0,46.7629,46.7629,46.7459,46.7544,15073.0
2017-07-13 12:10:00,55.0,55.03,55.0,55.01,23740.0,46.7544,46.7799,46.7544,46.7629,23740.0
2017-07-13 12:15:00,55.01,55.01,54.98,54.98,13695.0,46.7629,46.7629,46.7374,46.7374,13695.0
2017-07-13 12:20:00,54.97,55.01,54.97,55.0,50830.0,46.7289,46.7629,46.7289,46.7544,50830.0
2017-07-13 12:25:00,55.01,55.01,54.98,54.99,13192.0,46.7629,46.7629,46.7374,46.7459,13192.0
2017-07-13 12:30:00,54.99,55.01,54.98,55.0,23855.0,46.7459,46.7629,46.7374,46.7544,23855.0
2017-07-13 12:35:00,55.0,55.01,54.99,54.99,14590.0,46.7544,46.7629,46.7459,46.7459,14590.0
2017-07-13 12:40:00,55.0,55.0,54.99,54.99,10926.0,46.7544,46.7544,46.7459,46.7459,10926.0
2017-07-13 12:45:00,54.98,54.99,54.97,54.99,6479.0,46.7374,46.7459,46.7289,46.7459,6479.0
2017-07-13 12:50:00,54.99,54.99,54.97,54.99,14424.0,46.7459,46.7459,46.7289,46.7459,14424.0
2017-07-13 12:55:00,55.0,55.01,55.0,55.0,9442.0,46.7544,46.7629,46.7544,46.7544,9442.0
2017-07-13 13:00:00,55.01,55.01,54.97,54.98,27897.0,46.7629,46.7629,46.7289,46.7374,27897.0
2017-07-13 13:05:00,54.98,54.98,54.97,54.98,9355.0,46.7374,46.7374,46.7289,46.7374,9355.0
2017-07-13 13:10:00,54.98,54.98,54.96,54.96,10434.0,46.7374,46.7374,46.7204,46.7204,10434.0
2017-07-13 13:15:00,54.97,54.98,54.96,54.98,4223.0,46.7289,46.7374,46.7204,46.7374,4223.0
2017-07-13 13:20:00,54.98,54.98,54.95,54.96,10203.0,46.7374,46.7374,46.7119,46.7204,10203.0
2017-07-13 13:25:00,54.96,54.98,54.94,54.95,19368.0,46.7204,46.7374,46.7034,46.7119,19368.0
2017-07-13 13:30:00,54.95,54.97,54.94,54.96,23794.0,46.7119,46.7289,46.7034,46.7204,23794.0
2017-07-13 13:35:00,54.96,54.98,54.95,54.97,18354.0,46.7204,46.7374,46.7119,46.7289,18354.0
2017-07-13 13:40:00,54.98,54.99,54.97,54.99,6128.0,46.7374,46.7459,46.7289,46.7459,6128.0
2017-07-13 13:45:00,54.99,55.0,54.97,54.98,8663.0,46.7459,46.7544,46.7289,46.7374,8663.0
2017-07-13 13:50:00,54.98,54.99,54.97,54.99,11691.0,46.7374,46.7459,46.7289,46.7459,11691.0
2017-07-13 13:55:00,54.99,55.01,54.99,55.0,22341.0,46.7459,46.7629,46.7459,46.7544,22341.0
2017-07-13 14:00:00,55.01,55.03,55.0,55.01,13133.0,46.7629,46.7799,46.7544,46.7629,13133.0
2017-07-13 14:05:00,55.01,55.02,55.0,55.01,12244.0,46.7629,46.7714,46.7544,46.7629,12244.0
2017-07-13 14:10:00,55.01,55.01,54.99,55.0,13838.0,46.7629,46.7629,46.7459,46.7544,13838.0
2017-07-13 14:15:00,54.99,55.01,54.99,55.01,5621.0,46.7459,46.7629,46.7459,46.7629,5621.0
2017-07-13 14:20:00,55.02,55.02,54.99,55.0,14801.0,46.7714,46.7714,46.7459,46.7544,14801.0
2017-07-13 14:25:00,55.01,55.02,55.0,55.01,26434.0,46.7629,46.7714,46.7544,46.7629,26434.0
2017-07-13 14:30:00,55.0,55.0,54.99,55.0,14120.0,46.7544,46.7544,46.7459,46.7544,14120.0
2017-07-13 14:35:00,55.0,55.01,54.99,54.99,11315.0,46.7544,46.7629,46.7459,46.7459,11315.0
2017-07-13 14:40:00,54.99,55.01,54.99,55.0,8704.0,46.7459,46.7629,46.7459,46.7544,8704.0
2017-07-13 14:45:00,54.99,55.01,54.99,55.01,19576.0,46.7459,46.7629,46.7459,46.7629,19576.0
2017-07-13 14:50:00,55.02,55.04,55.01,55.04,11289.0,46.7714,46.7884,46.7629,46.7884,11289.0
2017-07-13 14:55:00,55.04,55.09,55.03,55.09,59958.0,46.7884,46.8309,46.7799,46.8309,59958.0
2017-07-13 15:00:00,55.09,55.12,55.08,55.09,39404.0,46.8309,46.8564,46.8224,46.8309,39404.0
2017-07-13 15:05:00,55.08,55.08,55.04,55.05,16624.0,46.8224,46.8224,46.7884,46.7969,16624.0
2017-07-13 15:10:00,55.05,55.07,55.03,55.07,19174.0,46.7969,46.8139,46.7799,46.8139,19174.0
2017-07-13 15:15:00,55.07,55.07,55.03,55.03,14776.0,46.8139,46.8139,46.7799,46.7799,14776.0
2017-07-13 15:20:00,55.03,55.03,55.0,55.01,23023.0,46.7799,46.7799,46.7544,46.7629,23023.0
2017-07-13 15:25:00,55.01,55.01,54.99,54.99,23627.0,46.7629,46.7629,46.7459,46.7459,23627.0
2017-07-13 15:30:00,54.99,55.0,54.97,54.97,30370.0,46.7459,46.7544,46.7289,46.7289,30370.0
2017-07-13 15:35:00,54.97,54.97,54.94,54.94,20226.0,46.7289,46.7289,46.7034,46.7034,20226.0
2017-07-13 15:40:00,54.94,54.96,54.93,54.94,30865.0,46.7034,46.7204,46.6949,46.7034,30865.0
2017-07-13 15:45:00,54.94,54.99,54.94,54.98,77769.0,46.7034,46.7459,46.7034,46.7374,77769.0
2017-07-13 15:50:00,54.99,54.99,54.96,54.97,55282.0,46.7459,46.7459,46.7204,46.7289,55282.0
2017-07-13 15:55:00,54.97,55.0,54.95,54.97,172917.0,46.7289,46.7544,46.7119,46.7289,172917.0
2017-07-14 09:30:00,55.17,55.17,55.02,55.1,120690.0,46.8989,46.8989,46.7714,46.8394,120690.0
2017-07-14 09:35:00,55.1,55.15,55.03,55.13,92819.0,46.8394,46.8819,46.7799,46.8649,92819.0
2017-07-14 09:40:00,55.14,55.17,55.11,55.14,20678.0,46.8734,46.8989,46.8479,46.8734,20678.0
2017-07-14 09:45:00,55.14,55.17,55.11,55.14,23883.0,46.8734,46.8989,46.8479,46.8734,23883.0
2017-07-14 09:50:00,55.14,55.17,55.13,55.14,14296.0,46.8734,46.8989,46.8649,46.8734,14296.0
2017-07-14 09:55:00,55.14,55.14,55.09,55.11,35510.0,46.8734,46.8734,46.8309,46.8479,35510.0
2017-07-14 10:00:00,55.1,55.11,55.04,55.07,45630.0,46.8394,46.8479,46.7884,46.8139,45630.0
2017-07-14 10:05:00,55.07,55.12,55.07,55.1,37551.0,46.8139,46.8564,46.8139,46.8394,37551.0
2017-07-14 10:10:00,55.1,55.13,55.1,55.11,16928.0,46.8394,46.8649,46.8394,46.8479,16928.0
2017-07-14 10:15:00,55.11,55.15,55.11,55.14,12066.0,46.8479,46.8819,46.8479,46.8734,12066.0
2017-07-14 10:20:00,55.15,55.2,55.15,55.17,51917.0,46.8819,46.9244,46.8819,46.8989,51917.0
2017-07-14 10:25:00,55.18,55.19,55.16,55.17,10560.0,46.9074,46.9159,46.8904,46.8989,10560.0
2017-07-14 10:30:00,55.17,55.21,55.15,55.2,9786.0,46.8989,46.9329,46.8819,46.9244,9786.0
2017-07-14 10:35:00,55.2,55.21,55.19,55.19,7299.0,46.9244,46.9329,46.9159,46.9159,7299.0
2017-07-14 10:40:00,55.2,55.23,55.2,55.21,9782.0,46.9244,46.9499,46.9244,46.9329,9782.0
2017-07-14 10:45:00,55.21,55.23,55.19,55.19,44231.0,46.9329,46.9499,46.9159,46.9159,44231.0
2017-07-14 10:50:00,55.19,55.2,55.16,55.16,13714.0,46.9159,46.9244,46.8904,46.8904,13714.0
2017-07-14 10:55:00,55.17,55.17,55.14,55.15,17514.0,46.8989,46.8989,46.8734,46.8819,17514.0
2017-07-14 11:00:00,55.15,55.15,55.08,55.08,26555.0,46.8819,46.8819,46.8224,46.8224,26555.0
2017-07-14 11:05:00,55.09,55.12,55.08,55.11,15439.0,46.8309,46.8564,46.8224,46.8479,15439.0
2017-07-14 11:10:00,55.12,55.16,55.12,55.14,12620.0,46.8564,46.8904,46.8564,46.8734,12620.0
2017-07-14 11:15:00,55.14,55.18,55.14,55.15,13868.0,46.8734,46.9074,46.8734,46.8819,13868.0
2017-07-14 11:20:00,55.15,55.16,55.14,55.16,15713.0,46.8819,46.8904,46.8734,46.8904,15713.0
2017-07-14 11:25:00,55.15,55.16,55.13,55.14,11901.0,46.8819,46.8904,46.8649,46.8734,11901.0
2017-07-14 11:30:00,55.14,55.16,55.14,55.16,10804.0,46.8734,46.8904,46.8734,46.8904,10804.0
2017-07-14 11:35:00,55.16,55.18,55.16,55.17,9075.0,46.8904,46.9074,46.8904,46.8989,9075.0
2017-07-14 11:40:00,55.17,55.17,55.14,55.15,5969.0,46.8989,46.8989,46.8734,46.8819,5969.0
2017-07-14 11:45:00,55.15,55.15,55.13,55.14,7550.0,46.8819,46.8819,46.8649,46.8734,7550.0
2017-07-14 11:50:00,55.13,55.13,55.12,55.13,2700.0,46.8649,46.8649,46.8564,46.8649,2700.0
2017-07-14 11:55:00,55.13,55.14,55.12,55.14,8200.0,46.8649,46.8734,46.8564,46.8734,8200.0
2017-07-14 12:00:00,55.14,55.15,55.12,55.13,14066.0,46.8734,46.8819,46.8564,46.8649,14066.0
2017-07-14 12:05:00,55.13,55.14,55.11,55.12,9630.0,46.8649,46.8734,46.8479,46.8564,9630.0
2017-07-14 12:10:00,55.12,55.13,55.11,55.12,18844.0,46.8564,46.8649,46.8479,46.8564,18844.0
2017-07-14 12:15:00,55.12,55.14,55.12,55.13,16324.0,46.8564,46.8734,46.8564,46.8649,16324.0
2017-07-14 12:20:00,55.13,55.14,55.12,55.12,4674.0,46.8649,46.8734,46.8564,46.8564,4674.0
2017-07-14 12:25:00,55.12,55.15,55.12,55.13,15527.0,46.8564,46.8819,46.8564,46.8649,15527.0
2017-07-14 12:30:00,55.14,55.16,55.13,55.15,12046.0,46.8734,46.8904,46.8649,46.8819,12046.0
2017-07-14 12:35:00,55.15,55.19,55.14,55.18,76133.0,46.8819,46.9159,46.8734,46.9074,76133.0
2017-07-14 12:40:00,55.19,55.22,55.18,55.21,10810.0,46.9159,46.9414,46.9074,46.9329,10810.0
2017-07-14 12:45:00,55.22,55.24,55.22,55.24,7936.0,46.9414,46.9584,46.9414,46.9584,7936.0
2017-07-14 12:50:00,55.23,55.28,55.23,55.28,18434.0,46.9499,46.9924,46.9499,46.9924,18434.0
2017-07-14 12:55:00,55.28,55.28,55.24,55.24,19113.0,46.9924,46.9924,46.9584,46.9584,19113.0
2017-07-14 13:00:00,55.25,55.25,55.23,55.25,4177.0,46.9669,46.9669,46.9499,46.9669,4177.0
2017-07-14 13:05:00,55.25,55.25,55.22,55.23,47216.0,46.9669,46.9669,46.9414,46.9499,47216.0
2017-07-14 13:10:00,55.23,55.24,55.21,55.22,22168.0,46.9499,46.9584,46.9329,46.9414,22168.0
2017-07-14 13:15:00,55.21,55.23,55.21,55.22,14881.0,46.9329,46.9499,46.9329,46.9414,14881.0
2017-07-14 13:20:00,55.23,55.24,55.22,55.23,6163.0,46.9499,46.9584,46.9414,46.9499,6163.0
2017-07-14 13:25:00,55.24,55.26,55.24,55.26,9744.0,46.9584,46.9754,46.9584,46.9754,9744.0
2017-07-14 13:30:00,55.26,55.26,55.22,55.23,11086.0,46.9754,46.9754,46.9414,46.9499,11086.0
2017-07-14 13:35:00,55.24,55.25,55.23,55.23,6112.0,46.9584,46.9669,46.9499,46.9499,6112.0
2017-07-14 13:40:00,55.23,55.27,55.23,55.26,11440.0,46.9499,46.9839,46.9499,46.9754,11440.0
2017-07-14 13:45:00,55.27,55.3,55.26,55.29,5245.0,46.9839,47.0094,46.9754,47.0009,5245.0
2017-07-14 13:50:00,55.29,55.29,55.26,55.29,11848.0,47.0009,47.0009,46.9754,47.0009,11848.0
2017-07-14 13:55:00,55.29,55.32,55.28,55.32,11083.0,47.0009,47.0264,46.9924,47.0264,11083.0
2017-07-14 14:00:00,55.32,55.33,55.31,55.32,15378.0,47.0264,47.0349,47.0179,47.0264,15378.0
2017-07-14 14:05:00,55.33,55.33,55.31,55.32,12379.0,47.0349,47.0349,47.0179,47.0264,12379.0
2017-07-14 14:10:00,55.32,55.34,55.31,55.33,7986.0,47.0264,47.0434,47.0179,47.0349,7986.0
2017-07-14 14:15:00,55.33,55.33,55.31,55.33,12398.0,47.0349,47.0349,47.0179,47.0349,12398.0
2017-07-14 14:20:00,55.33,55.33,55.26,55.27,271479.0,47.0349,47.0349,46.9754,46.9839,271479.0
2017-07-14 14:25:00,55.27,55.31,55.26,55.3,29580.0,46.9839,47.0179,46.9754,47.0094,29580.0
2017-07-14 14:30:00,55.3,55.31,55.28,55.29,12285.0,47.0094,47.0179,46.9924,47.0009,12285.0
2017-07-14 14:35:00,55.28,55.29,55.27,55.29,11658.0,46.9924,47.0009,46.9839,47.0009,11658.0
2017-07-14 14:40:00,55.29,55.31,55.28,55.28,21042.0,47.0009,47.0179,46.9924,46.9924,21042.0
2017-07-14 14:45:00,55.28,55.29,55.26,55.26,20797.0,46.9924,47.0009,46.9754,46.9754,20797.0
2017-07-14 14:50:00,55.26,55.27,55.25,55.26,12124.0,46.9754,46.9839,46.9669,46.9754,12124.0
2017-07-14 14:55:00,55.26,55.27,55.25,55.25,19106.0,46.9754,46.9839,46.9669,46.9669,19106.0
2017-07-14 15:00:00,55.25,55.28,55.25,55.27,77865.0,46.9669,46.9924,46.9669,46.9839,77865.0
2017-07-14 15:05:00,55.28,55.28,55.24,55.25,23763.0,46.9924,46.9924,46.9584,46.9669,23763.0
2017-07-14 15:10:00,55.26,55.27,55.25,55.27,18291.0,46.9754,46.9839,46.9669,46.9839,18291.0
2017-07-14 15:15:00,55.27,55.3,55.27,55.3,20945.0,46.9839,47.0094,46.9839,47.0094,20945.0
2017-07-14 15:20:00,55.3,55.32,55.3,55.31,14542.0,47.0094,47.0264,47.0094,47.0179,14542.0
2017-07-14 15:25:00,55.32,55.33,55.31,55.32,16656.0,47.0264,47.0349,47.0179,47.0264,16656.0
2017-07-14 15:30:00,55.32,55.33,55.3,55.32,51780.0,47.0264,47.0349,47.0094,47.0264,51780.0
2017-07-14 15:35:00,55.32,55.36,55.31,55.36,86350.0,47.0264,47.0604,47.0179,47.0604,86350.0
2017-07-14 15:40:00,55.36,55.36,55.32,55.33,60204.0,47.0604,47.0604,47.0264,47.0349,60204.0
2017-07-14 15:45:00,55.33,55.34,55.29,55.29,154125.0,47.0349,47.0434,47.0009,47.0009,154125.0
2017-07-14 15:50:00,55.3,55.3,55.25,55.25,204433.0,47.0094,47.0094,46.9669,46.9669,204433.0
2017-07-14 15:55:00,55.26,55.26,55.18,55.23,469128.0,46.9754,46.9754,46.9074,46.9499,469128.0
2017-07-17 09:30:00,55.28,55.28,55.16,55.25,121237.0,46.9924,46.9924,46.8904,46.9669,121237.0
2017-07-17 09:35:00,55.26,55.34,55.25,55.33,50346.0,46.9754,47.0434,46.9669,47.0349,50346.0
2017-07-17 09:40:00,55.32,55.35,55.26,55.3,46941.0,47.0264,47.0519,46.9754,47.0094,46941.0
2017-07-17 09:45:00,55.3,55.34,55.29,55.33,31916.0,47.0094,47.0434,47.0009,47.0349,31916.0
2017-07-17 09:50:00,55.33,55.38,55.32,55.37,32893.0,47.0349,47.0774,47.0264,47.0689,32893.0
2017-07-17 09:55:00,55.36,55.37,55.3,55.31,21851.0,47.0604,47.0689,47.0094,47.0179,21851.0
2017-07-17 10:00:00,55.3,55.31,55.27,55.3,33162.0,47.0094,47.0179,46.9839,47.0094,33162.0
2017-07-17 10:05:00,55.31,55.32,55.29,55.29,36760.0,47.0179,47.0264,47.0009,47.0009,36760.0
2017-07-17 10:10:00,55.29,55.31,55.28,55.29,27485.0,47.0009,47.0179,46.9924,47.0009,27485.0
2017-07-17 10:15:00,55.3,55.31,55.27,55.3,22749.0,47.0094,47.0179,46.9839,47.0094,22749.0
2017-07-17 10:20:00,55.3,55.33,55.3,55.32,14132.0,47.0094,47.0349,47.0094,47.0264,14132.0
2017-07-17 10:25:00,55.31,55.33,55.3,55.33,49601.0,47.0179,47.0349,47.0094,47.0349,49601.0
2017-07-17 10:30:00,55.33,55.39,55.33,55.39,35972.0,47.0349,47.0859,47.0349,47.0859,35972.0
2017-07-17 10:35:00,55.38,55.39,55.37,55.38,14972.0,47.0774,47.0859,47.0689,47.0774,14972.0
2017-07-17 10:40:00,55.37,55.41,55.35,55.41,26452.0,47.0689,47.103,47.0519,47.103,26452.0
2017-07-17 10:45:00,55.4,55.42,55.38,55.42,20090.0,47.0945,47.1115,47.0774,47.1115,20090.0
2017-07-17 10:50:00,55.43,55.44,55.38,55.39,17176.0,47.12,47.1285,47.0774,47.0859,17176.0
2017-07-17 10:55:00,55.39,55.44,55.38,55.43,27327.0,47.0859,47.1285,47.0774,47.12,27327.0
2017-07-17 11:00:00,55.43,55.46,55.42,55.46,10106.0,47.12,47.1455,47.1115,47.1455,10106.0
2017-07-17 11:05:00,55.46,55.5,55.46,55.49,182692.0,47.1455,47.1795,47.1455,47.171,182692.0
2017-07-17 11:10:00,55.49,55.49,55.45,55.45,10737.0,47.171,47.171,47.137,47.137,10737.0
2017-07-17 11:15:00,55.44,55.44,55.42,55.44,33518.0,47.1285,47.1285,47.1115,47.1285,33518.0
2017-07-17 11:20:00,55.45,55.48,55.45,55.48,26061.0,47.137,47.1625,47.137,47.1625,26061.0
2017-07-17 11:25:00,55.48,55.48,55.44,55.46,33446.0,47.1625,47.1625,47.1285,47.1455,33446.0
2017-07-17 11:30:00,55.45,55.46,55.43,55.45,22407.0,47.137,47.1455,47.12,47.137,22407.0
2017-07-17 11:35:00,55.44,55.45,55.39,55.4,41855.0,47.1285,47.137,47.0859,47.0945,41855.0
2017-07-17 11:40:00,55.39,55.39,55.37,55.37,15752.0,47.0859,47.0859,47.0689,47.0689,15752.0
2017-07-17 11:45:00,55.38,55.38,55.36,55.37,9193.0,47.0774,47.0774,47.0604,47.0689,9193.0
2017-07-17 11:50:00,55.38,55.41,55.37,55.39,11705.0,47.0774,47.103,47.0689,47.0859,11705.0
2017-07-17 11:55:00,55.39,55.41,55.39,55.41,14809.0,47.0859,47.103,47.0859,47.103,14809.0
2017-07-17 12:00:00,55.41,55.44,55.41,55.43,7621.0,47.103,47.1285,47.103,47.12,7621.0
2017-07-17 12:05:00,55.43,55.43,55.42,55.43,7627.0,47.12,47.12,47.1115,47.12,7627.0
2017-07-17 12:10:00,55.43,55.43,55.42,55.43,4155.0,47.12,47.12,47.1115,47.12,4155.0
2017-07-17 12:15:00,55.43,55.44,55.42,55.43,3293.0,47.12,47.1285,47.1115,47.12,3293.0
2017-07-17 12:20:00,55.43,55.45,55.42,55.44,15050.0,47.12,47.137,47.1115,47.1285,15050.0
2017-07-17 12:25:00,55.43,55.45,55.42,55.44,33514.0,47.12,47.137,47.1115,47.1285,33514.0
2017-07-17 12:30:00,55.44,55.46,55.43,55.46,27115.0,47.1285,47.1455,47.12,47.1455,27115.0
2017-07-17 12:35:00,55.45,55.45,55.43,55.44,6415.0,47.137,47.137,47.12,47.1285,6415.0
2017-07-17 12:40:00,55.44,55.44,55.41,55.42,33337.0,47.1285,47.1285,47.103,47.1115,33337.0
2017-07-17 12:45:00,55.42,55.44,55.41,55.42,7367.0,47.1115,47.1285,47.103,47.1115,7367.0
2017-07-17 12:50:00,55.42,55.42,55.41,55.42,2400.0,47.1115,47.1115,47.103,47.1115,2400.0
2017-07-17 12:55:00,55.41,55.46,55.41,55.45,5979.0,47.103,47.1455,47.103,47.137,5979.0
2017-07-17 13:00:00,55.44,55.46,55.43,55.43,9049.0,47.1285,47.1455,47.12,47.12,9049.0
2017-07-17 13:05:00,55.42,55.43,55.42,55.42,1667.0,47.1115,47.12,47.1115,47.1115,1667.0
2017-07-17 13:10:00,55.41,55.42,55.39,55.41,27008.0,47.103,47.1115,47.0859,47.103,27008.0
2017-07-17 13:15:00,55.41,55.42,55.4,55.41,10115.0,47.103,47.1115,47.0945,47.103,10115.0
2017-07-17 13:20:00,55.4,55.4,55.39,55.4,8171.0,47.0945,47.0945,47.0859,47.0945,8171.0
2017-07-17 13:25:00,55.4,55.41,55.38,55.38,14689.0,47.0945,47.103,47.0774,47.0774,14689.0
2017-07-17 13:30:00,55.38,55.41,55.38,55.41,7584.0,47.0774,47.103,47.0774,47.103,7584.0
2017-07-17 13:35:00,55.41,55.43,55.4,55.43,3774.0,47.103,47.12,47.0945,47.12,3774.0
2017-07-17 13:40:00,55.43,55.43,55.41,55.43,9057.0,47.12,47.12,47.103,47.12,9057.0
2017-07-17 13:45:00,55.42,55.44,55.42,55.44,25765.0,47.1115,47.1285,47.1115,47.1285,25765.0
2017-07-17 13:50:00,55.44,55.45,55.41,55.42,19262.0,47.1285,47.137,47.103,47.1115,19262.0
2017-07-17 13:55:00,55.43,55.43,55.39,55.4,60131.0,47.12,47.12,47.0859,47.0945,60131.0
2017-07-17 14:00:00,55.4,55.41,55.38,55.39,43202.0,47.0945,47.103,47.0774,47.0859,43202.0
2017-07-17 14:05:00,55.39,55.4,55.37,55.38,22605.0,47.0859,47.0945,47.0689,47.0774,22605.0
2017-07-17 14:10:00,55.37,55.38,55.35,55.36,25981.0,47.0689,47.0774,47.0519,47.0604,25981.0
2017-07-17 14:15:00,55.37,55.38,55.37,55.37,22650.0,47.0689,47.0774,47.0689,47.0689,22650.0
2017-07-17 14:20:00,55.37,55.38,55.36,55.38,8471.0,47.0689,47.0774,47.0604,47.0774,8471.0
2017-07-17 14:25:00,55.39,55.41,55.38,55.41,76658.0,47.0859,47.103,47.0774,47.103,76658.0
2017-07-17 14:30:00,55.4,55.41,55.39,55.4,11403.0,47.0945,47.103,47.0859,47.0945,11403.0
2017-07-17 14:35:00,55.4,55.43,55.4,55.41,46942.0,47.0945,47.12,47.0945,47.103,46942.0
2017-07-17 14:40:00,55.4,55.41,55.39,55.4,15327.0,47.0945,47.103,47.0859,47.0945,15327.0
2017-07-17 14:45:00,55.4,55.4,55.37,55.38,148500.0,47.0945,47.0945,47.0689,47.0774,148500.0
2017-07-17 14:50:00,55.38,55.39,55.38,55.39,15997.0,47.0774,47.0859,47.0774,47.0859,15997.0
2017-07-17 14:55:00,55.38,55.39,55.35,55.36,18691.0,47.0774,47.0859,47.0519,47.0604,18691.0
2017-07-17 15:00:00,55.36,55.36,55.34,55.34,14358.0,47.0604,47.0604,47.0434,47.0434,14358.0
2017-07-17 15:05:00,55.34,55.35,55.29,55.29,24096.0,47.0434,47.0519,47.0009,47.0009,24096.0
2017-07-17 15:10:00,55.29,55.31,55.29,55.29,18278.0,47.0009,47.0179,47.0009,47.0009,18278.0
2017-07-17 15:15:00,55.29,55.32,55.29,55.31,15014.0,47.0009,47.0264,47.0009,47.0179,15014.0
2017-07-17 15:20:00,55.32,55.32,55.29,55.3,34007.0,47.0264,47.0264,47.0009,47.0094,34007.0
2017-07-17 15:25:00,55.3,55.31,55.29,55.3,15963.0,47.0094,47.0179,47.0009,47.0094,15963.0
2017-07-17 15:30:00,55.3,55.34,55.28,55.34,51119.0,47.0094,47.0434,46.9924,47.0434,51119.0
2017-07-17 15:35:00,55.34,55.36,55.33,55.36,36876.0,47.0434,47.0604,47.0349,47.0604,36876.0
2017-07-17 15:40:00,55.36,55.36,55.33,55.34,33492.0,47.0604,47.0604,47.0349,47.0434,33492.0
2017-07-17 15:45:00,55.33,55.33,55.31,55.32,92891.0,47.0349,47.0349,47.0179,47.0264,92891.0
2017-07-17 15:50:00,55.31,55.34,55.31,55.33,40386.0,47.0179,47.0434,47.0179,47.0349,40386.0
2017-07-17 15:55:00,55.32,55.35,55.32,55.34,134646.0,47.0264,47.0519,47.0264,47.0434,134646.0
2017-07-18 09:30:00,55.21,55.22,55.06,55.13,72256.0,46.9329,46.9414,46.8054,46.8649,72256.0
2017-07-18 09:35:00,55.13,55.13,55.07,55.08,54919.0,46.8649,46.8649,46.8139,46.8224,54919.0
2017-07-18 09:40:00,55.08,55.15,55.08,55.13,15144.0,46.8224,46.8819,46.8224,46.8649,15144.0
2017-07-18 09:45:00,55.13,55.15,55.1,55.11,17328.0,46.8649,46.8819,46.8394,46.8479,17328.0
2017-07-18 09:50:00,55.11,55.13,55.08,55.13,57647.0,46.8479,46.8649,46.8224,46.8649,57647.0
2017-07-18 09:55:00,55.13,55.14,55.09,55.13,37332.0,46.8649,46.8734,46.8309,46.8649,37332.0
2017-07-18 10:00:00,55.13,55.14,55.09,55.12,38764.0,46.8649,46.8734,46.8309,46.8564,38764.0
2017-07-18 10:05:00,55.13,55.14,55.1,55.14,30143.0,46.8649,46.8734,46.8394,46.8734,30143.0
2017-07-18 10:10:00,55.14,55.18,55.12,55.16,35777.0,46.8734,46.9074,46.8564,46.8904,35777.0
2017-07-18 10:15:00,55.17,55.18,55.14,55.14,20405.0,46.8989,46.9074,46.8734,46.8734,20405.0
2017-07-18 10:20:00,55.15,55.19,55.14,55.16,17414.0,46.8819,46.9159,46.8734,46.8904,17414.0
2017-07-18 10:25:00,55.15,55.15,55.13,55.14,22543.0,46.8819,46.8819,46.8649,46.8734,22543.0
2017-07-18 10:30:00,55.14,55.14,55.12,55.13,9239.0,46.8734,46.8734,46.8564,46.8649,9239.0
2017-07-18 10:35:00,55.14,55.15,55.05,55.05,41645.0,46.8734,46.8819,46.7969,46.7969,41645.0
2017-07-18 10:40:00,55.04,55.04,54.93,54.95,85740.0,46.7884,46.7884,46.6949,46.7119,85740.0
2017-07-18 10:45:00,54.94,55.02,54.92,54.98,286775.0,46.7034,46.7714,46.6864,46.7374,286775.0
2017-07-18 10:50:00,54.97,55.03,54.96,55.03,38460.0,46.7289,46.7799,46.7204,46.7799,38460.0
2017-07-18 10:55:00,55.02,55.09,55.02,55.08,21376.0,46.7714,46.8309,46.7714,46.8224,21376.0
2017-07-18 11:00:00,55.08,55.08,55.03,55.05,20564.0,46.8224,46.8224,46.7799,46.7969,20564.0
2017-07-18 11:05:00,55.05,55.05,55.0,55.01,16442.0,46.7969,46.7969,46.7544,46.7629,16442.0
2017-07-18 11:10:00,55.0,55.03,54.97,54.98,10171.0,46.7544,46.7799,46.7289,46.7374,10171.0
2017-07-18 11:15:00,54.98,55.0,54.96,54.98,24598.0,46.7374,46.7544,46.7204,46.7374,24598.0
2017-07-18 11:20:00,54.98,55.05,54.97,55.02,20980.0,46.7374,46.7969,46.7289,46.7714,20980.0
2017-07-18 11:25:00,55.02,55.07,55.01,55.05,10259.0,46.7714,46.8139,46.7629,46.7969,10259.0
2017-07-18 11:30:00,55.05,55.1,55.05,55.08,21066.0,46.7969,46.8394,46.7969,46.8224,21066.0
2017-07-18 11:35:00,55.08,55.09,55.06,55.06,6460.0,46.8224,46.8309,46.8054,46.8054,6460.0
2017-07-18 11:40:00,55.06,55.09,55.06,55.08,7390.0,46.8054,46.8309,46.8054,46.8224,7390.0
2017-07-18 11:45:00,55.07,55.08,55.05,55.07,4592.0,46.8139,46.8224,46.7969,46.8139,4592.0
2017-07-18 11:50:00,55.08,55.1,55.07,55.08,7286.0,46.8224,46.8394,46.8139,46.8224,7286.0
2017-07-18 11:55:00,55.07,55.08,55.05,55.06,11345.0,46.8139,46.8224,46.7969,46.8054,11345.0
2017-07-18 12:00:00,55.07,55.11,55.06,55.11,8952.0,46.8139,46.8479,46.8054,46.8479,8952.0
2017-07-18 12:05:00,55.11,55.12,55.11,55.11,6100.0,46.8479,46.8564,46.8479,46.8479,6100.0
2017-07-18 12:10:00,55.11,55.12,55.08,55.09,11980.0,46.8479,46.8564,46.8224,46.8309,11980.0
2017-07-18 12:15:00,55.09,55.12,55.09,55.12,6450.0,46.8309,46.8564,46.8309,46.8564,6450.0
2017-07-18 12:20:00,55.12,55.13,55.11,55.12,6962.0,46.8564,46.8649,46.8479,46.8564,6962.0
2017-07-18 12:25:00,55.12,55.14,55.11,55.12,24770.0,46.8564,46.8734,46.8479,46.8564,24770.0
2017-07-18 12:30:00,55.12,55.13,55.11,55.11,13253.0,46.8564,46.8649,46.8479,46.8479,13253.0
2017-07-18 12:35:00,55.12,55.13,55.11,55.11,5809.0,46.8564,46.8649,46.8479,46.8479,5809.0
2017-07-18 12:40:00,55.11,55.12,55.09,55.09,8524.0,46.8479,46.8564,46.8309,46.8309,8524.0
2017-07-18 12:45:00,55.1,55.1,55.07,55.07,8114.0,46.8394,46.8394,46.8139,46.8139,8114.0
2017-07-18 12:50:00,55.06,55.09,55.06,55.08,11310.0,46.8054,46.8309,46.8054,46.8224,11310.0
2017-07-18 12:55:00,55.08,55.09,55.05,55.06,13623.0,46.8224,46.8309,46.7969,46.8054,13623.0
2017-07-18 13:00:00,55.06,55.07,55.04,55.05,13852.0,46.8054,46.8139,46.7884,46.7969,13852.0
2017-07-18 13:05:00,55.05,55.05,55.03,55.05,9251.0,46.7969,46.7969,46.7799,46.7969,9251.0
2017-07-18 13:10:00,55.04,55.06,55.03,55.06,51657.0,46.7884,46.8054,46.7799,46.8054,51657.0
2017-07-18 13:15:00,55.06,55.08,55.06,55.07,4465.0,46.8054,46.8224,46.8054,46.8139,4465.0
2017-07-18 13:20:00,55.06,55.08,55.06,55.06,3920.0,46.8054,46.8224,46.8054,46.8054,3920.0
2017-07-18 13:25:00,55.05,55.05,55.04,55.05,2000.0,46.7969,46.7969,46.7884,46.7969,2000.0
2017-07-18 13:30:00,55.05,55.06,55.03,55.05,10003.0,46.7969,46.8054,46.7799,46.7969,10003.0
2017-07-18 13:35:00,55.05,55.06,55.05,55.05,2323.0,46.7969,46.8054,46.7969,46.7969,2323.0
2017-07-18 13:40:00,55.05,55.06,55.04,55.05,4892.0,46.7969,46.8054,46.7884,46.7969,4892.0
2017-07-18 13:45:00,55.05,55.06,55.03,55.03,9746.0,46.7969,46.8054,46.7799,46.7799,9746.0
2017-07-18 13:50:00,55.04,55.05,55.02,55.03,11206.0,46.7884,46.7969,46.7714,46.7799,11206.0
2017-07-18 13:55:00,55.02,55.06,55.02,55.05,5462.0,46.7714,46.8054,46.7714,46.7969,5462.0
2017-07-18 14:00:00,55.04,55.06,55.03,55.05,7150.0,46.7884,46.8054,46.7799,46.7969,7150.0
2017-07-18 14:05:00,55.05,55.06,55.04,55.06,11070.0,46.7969,46.8054,46.7884,46.8054,11070.0
2017-07-18 14:10:00,55.06,55.08,55.06,55.08,8634.0,46.8054,46.8224,46.8054,46.8224,8634.0
2017-07-18 14:15:00,55.07,55.1,55.07,55.09,10209.0,46.8139,46.8394,46.8139,46.8309,10209.0
2017-07-18 14:20:00,55.09,55.1,55.08,55.1,8385.0,46.8309,46.8394,46.8224,46.8394,8385.0
2017-07-18 14:25:00,55.1,55.1,55.06,55.07,4694.0,46.8394,46.8394,46.8054,46.8139,4694.0
2017-07-18 14:30:00,55.08,55.08,55.07,55.08,1940.0,46.8224,46.8224,46.8139,46.8224,1940.0
2017-07-18 14:35:00,55.08,55.09,55.06,55.07,7588.0,46.8224,46.8309,46.8054,46.8139,7588.0
2017-07-18 14:40:00,55.07,55.09,55.06,55.08,8556.0,46.8139,46.8309,46.8054,46.8224,8556.0
2017-07-18 14:45:00,55.08,55.08,55.07,55.08,7817.0,46.8224,46.8224,46.8139,46.8224,7817.0
2017-07-18 14:50:00,55.09,55.09,55.06,55.07,24517.0,46.8309,46.8309,46.8054,46.8139,24517.0
2017-07-18 14:55:00,55.07,55.09,55.06,55.09,9356.0,46.8139,46.8309,46.8054,46.8309,9356.0
2017-07-18 15:00:00,55.08,55.1,55.08,55.08,14347.0,46.8224,46.8394,46.8224,46.8224,14347.0
2017-07-18 15:05:00,55.09,55.1,55.08,55.1,7901.0,46.8309,46.8394,46.8224,46.8394,7901.0
2017-07-18 15:10:00,55.1,55.1,55.08,55.1,20894.0,46.8394,46.8394,46.8224,46.8394,20894.0
2017-07-18 15:15:00,55.1,55.13,55.09,55.12,12399.0,46.8394,46.8649,46.8309,46.8564,12399.0
2017-07-18 15:20:00,55.13,55.13,55.12,55.13,9757.0,46.8649,46.8649,46.8564,46.8649,9757.0
2017-07-18 15:25:00,55.13,55.14,55.12,55.14,49767.0,46.8649,46.8734,46.8564,46.8734,49767.0
2017-07-18 15:30:00,55.14,55.14,55.11,55.12,110960.0,46.8734,46.8734,46.8479,46.8564,110960.0
2017-07-18 15:35:00,55.13,55.14,55.1,55.11,44509.0,46.8649,46.8734,46.8394,46.8479,44509.0
2017-07-18 15:40:00,55.11,55.12,55.08,55.11,38776.0,46.8479,46.8564,46.8224,46.8479,38776.0
2017-07-18 15:45:00,55.11,55.12,55.09,55.11,65747.0,46.8479,46.8564,46.8309,46.8479,65747.0
2017-07-18 15:50:00,55.11,55.11,55.1,55.11,35202.0,46.8479,46.8479,46.8394,46.8479,35202.0
2017-07-18 15:55:00,55.11,55.12,55.08,55.1,346706.0,46.8479,46.8564,46.8224,46.8394,346706.0
2017-07-19 09:30:00,55.15,55.21,55.15,55.21,45855.0,46.8819,46.9329,46.8819,46.9329,45855.0
2017-07-19 09:35:00,55.22,55.29,55.21,55.22,76170.0,46.9414,47.0009,46.9329,46.9414,76170.0
2017-07-19 09:40:00,55.22,55.32,55.21,55.32,15298.0,46.9414,47.0264,46.9329,47.0264,15298.0
2017-07-19 09:45:00,55.32,55.35,55.31,55.34,34046.0,47.0264,47.0519,47.0179,47.0434,34046.0
2017-07-19 09:50:00,55.33,55.33,55.28,55.29,24006.0,47.0349,47.0349,46.9924,47.0009,24006.0
2017-07-19 09:55:00,55.3,55.3,55.27,55.3,14677.0,47.0094,47.0094,46.9839,47.0094,14677.0
2017-07-19 10:00:00,55.32,55.35,55.29,55.29,92671.0,47.0264,47.0519,47.0009,47.0009,92671.0
2017-07-19 10:05:00,55.3,55.32,55.28,55.28,91996.0,47.0094,47.0264,46.9924,46.9924,91996.0
2017-07-19 10:10:00,55.29,55.31,55.25,55.3,11740.0,47.0009,47.0179,46.9669,47.0094,11740.0
2017-07-19 10:15:00,55.31,55.33,55.28,55.29,27081.0,47.0179,47.0349,46.9924,47.0009,27081.0
2017-07-19 10:20:00,55.29,55.33,55.29,55.3,27348.0,47.0009,47.0349,47.0009,47.0094,27348.0
2017-07-19 10:25:00,55.3,55.33,55.29,55.3,22632.0,47.0094,47.0349,47.0009,47.0094,22632.0
2017-07-19 10:30:00,55.31,55.35,55.31,55.33,196780.0,47.0179,47.0519,47.0179,47.0349,196780.0
2017-07-19 10:35:00,55.34,55.34,55.27,55.29,245119.0,47.0434,47.0434,46.9839,47.0009,245119.0
2017-07-19 10:40:00,55.29,55.29,55.27,55.29,248417.0,47.0009,47.0009,46.9839,47.0009,248417.0
2017-07-19 10:45:00,55.29,55.3,55.28,55.29,210252.0,47.0009,47.0094,46.9924,47.0009,210252.0
2017-07-19 10:50:00,55.29,55.31,55.28,55.3,63321.0,47.0009,47.0179,46.9924,47.0094,63321.0
2017-07-19 10:55:00,55.3,55.32,55.29,55.32,13402.0,47.0094,47.0264,47.0009,47.0264,13402.0
2017-07-19 11:00:00,55.32,55.35,55.32,55.33,12869.0,47.0264,47.0519,47.0264,47.0349,12869.0
2017-07-19 11:05:00,55.33,55.35,55.32,55.33,52995.0,47.0349,47.0519,47.0264,47.0349,52995.0
2017-07-19 11:10:00,55.33,55.34,55.32,55.34,26941.0,47.0349,47.0434,47.0264,47.0434,26941.0
2017-07-19 11:15:00,55.35,55.38,55.34,55.38,7110.0,47.0519,47.0774,47.0434,47.0774,7110.0
2017-07-19 11:20:00,55.37,55.37,55.35,55.37,5217.0,47.0689,47.0689,47.0519,47.0689,5217.0
2017-07-19 11:25:00,55.37,55.37,55.34,55.34,12054.0,47.0689,47.0689,47.0434,47.0434,12054.0
2017-07-19 11:30:00,55.34,55.4,55.34,55.4,21048.0,47.0434,47.0945,47.0434,47.0945,21048.0
2017-07-19 11:35:00,55.4,55.4,55.38,55.39,8500.0,47.0945,47.0945,47.0774,47.0859,8500.0
2017-07-19 11:40:00,55.39,55.4,55.38,55.39,17535.0,47.0859,47.0945,47.0774,47.0859,17535.0
2017-07-19 11:45:00,55.4,55.42,55.38,55.39,10082.0,47.0945,47.1115,47.0774,47.0859,10082.0
2017-07-19 11:50:00,55.39,55.4,55.38,55.39,5880.0,47.0859,47.0945,47.0774,47.0859,5880.0
2017-07-19 11:55:00,55.39,55.42,55.39,55.41,7949.0,47.0859,47.1115,47.0859,47.103,7949.0
2017-07-19 12:00:00,55.42,55.44,55.41,55.42,36408.0,47.1115,47.1285,47.103,47.1115,36408.0
2017-07-19 12:05:00,55.41,55.42,55.39,55.4,23502.0,47.103,47.1115,47.0859,47.0945,23502.0
2017-07-19 12:10:00,55.4,55.45,55.4,55.44,6067.0,47.0945,47.137,47.0945,47.1285,6067.0
2017-07-19 12:15:00,55.45,55.46,55.45,55.46,5970.0,47.137,47.1455,47.137,47.1455,5970.0
2017-07-19 12:20:00,55.47,55.49,55.47,55.48,18985.0,47.154,47.171,47.154,47.1625,18985.0
2017-07-19 12:25:00,55.48,55.49,55.48,55.49,40389.0,47.1625,47.171,47.1625,47.171,40389.0
2017-07-19 12:30:00,55.48,55.49,55.47,55.47,8662.0,47.1625,47.171,47.154,47.154,8662.0
2017-07-19 12:35:00,55.47,55.49,55.46,55.48,7686.0,47.154,47.171,47.1455,47.1625,7686.0
2017-07-19 12:40:00,55.49,55.49,55.47,55.48,4800.0,47.171,47.171,47.154,47.1625,4800.0
2017-07-19 12:45:00,55.48,55.5,55.47,55.48,9831.0,47.1625,47.1795,47.154,47.1625,9831.0
2017-07-19 12:50:00,55.49,55.51,55.48,55.49,12968.0,47.171,47.188,47.1625,47.171,12968.0
2017-07-19 12:55:00,55.49,55.52,55.49,55.51,16136.0,47.171,47.1965,47.171,47.188,16136.0
2017-07-19 13:00:00,55.51,55.53,55.5,55.5,18037.0,47.188,47.205,47.1795,47.1795,18037.0
2017-07-19 13:05:00,55.5,55.52,55.49,55.52,6085.0,47.1795,47.1965,47.171,47.1965,6085.0
2017-07-19 13:10:00,55.52,55.56,55.52,55.54,33768.0,47.1965,47.2305,47.1965,47.2135,33768.0
2017-07-19 13:15:00,55.54,55.55,55.53,55.53,11120.0,47.2135,47.222,47.205,47.205,11120.0
2017-07-19 13:20:00,55.54,55.59,55.54,55.58,7200.0,47.2135,47.256,47.2135,47.2475,7200.0
2017-07-19 13:25:00,55.58,55.61,55.58,55.6,11021.0,47.2475,47.273,47.2475,47.2645,11021.0
2017-07-19 13:30:00,55.6,55.6,55.56,55.57,23198.0,47.2645,47.2645,47.2305,47.239,23198.0
2017-07-19 13:35:00,55.56,55.57,55.55,55.57,11065.0,47.2305,47.239,47.222,47.239,11065.0
2017-07-19 13:40:00,55.57,55.59,55.56,55.59,7628.0,47.239,47.256,47.2305,47.256,7628.0
2017-07-19 13:45:00,55.6,55.61,55.59,55.6,16633.0,47.2645,47.273,47.256,47.2645,16633.0
2017-07-19 13:50:00,55.59,55.62,55.59,55.61,8041.0,47.256,47.2815,47.256,47.273,8041.0
2017-07-19 13:55:00,55.61,55.62,55.58,55.59,6700.0,47.273,47.2815,47.2475,47.256,6700.0
2017-07-19 14:00:00,55.59,55.6,55.57,55.59,39149.0,47.256,47.2645,47.239,47.256,39149.0
2017-07-19 14:05:00,55.59,55.6,55.57,55.58,7421.0,47.256,47.2645,47.239,47.2475,7421.0
2017-07-19 14:10:00,55.57,55.58,55.56,55.58,22386.0,47.239,47.2475,47.2305,47.2475,22386.0
2017-07-19 14:15:00,55.58,55.6,55.57,55.57,15852.0,47.2475,47.2645,47.239,47.239,15852.0
2017-07-19 14:20:00,55.57,55.61,55.57,55.6,17301.0,47.239,47.273,47.239,47.2645,17301.0
2017-07-19 14:25:00,55.6,55.61,55.59,55.6,4550.0,47.2645,47.273,47.256,47.2645,4550.0
2017-07-19 14:30:00,55.6,55.61,55.59,55.6,18204.0,47.2645,47.273,47.256,47.2645,18204.0
2017-07-19 14:35:00,55.6,55.61,55.59,55.59,16692.0,47.2645,47.273,47.256,47.256,16692.0
2017-07-19 14:40:00,55.59,55.6,55.58,55.59,13435.0,47.256,47.2645,47.2475,47.256,13435.0
2017-07-19 14:45:00,55.59,55.61,55.57,55.58,23851.0,47.256,47.273,47.239,47.2475,23851.0
2017-07-19 14:50:00,55.58,55.59,55.55,55.55,19128.0,47.2475,47.256,47.222,47.222,19128.0
2017-07-19 14:55:00,55.55,55.57,55.54,55.55,32257.0,47.222,47.239,47.2135,47.222,32257.0
2017-07-19 15:00:00,55.55,55.56,55.54,55.55,14972.0,47.222,47.2305,47.2135,47.222,14972.0
2017-07-19 15:05:00,55.55,55.58,55.55,55.58,18281.0,47.222,47.2475,47.222,47.2475,18281.0
2017-07-19 15:10:00,55.58,55.58,55.56,55.58,39593.0,47.2475,47.2475,47.2305,47.2475,39593.0
2017-07-19 15:15:00,55.58,55.61,55.58,55.6,17911.0,47.2475,47.273,47.2475,47.2645,17911.0
2017-07-19 15:20:00,55.6,55.63,55.58,55.63,30062.0,47.2645,47.29,47.2475,47.29,30062.0
2017-07-19 15:25:00,55.62,55.65,55.61,55.65,20188.0,47.2815,47.307,47.273,47.307,20188.0
2017-07-19 15:30:00,55.65,55.65,55.63,55.64,24964.0,47.307,47.307,47.29,47.2985,24964.0
2017-07-19 15:35:00,55.64,55.66,55.63,55.65,43246.0,47.2985,47.3155,47.29,47.307,43246.0
2017-07-19 15:40:00,55.66,55.69,55.65,55.68,61152.0,47.3155,47.341,47.307,47.3325,61152.0
2017-07-19 15:45:00,55.67,55.69,55.67,55.67,47717.0,47.324,47.341,47.324,47.324,47717.0
2017-07-19 15:50:00,55.68,55.7,55.66,55.68,121390.0,47.3325,47.3495,47.3155,47.3325,121390.0
2017-07-19 15:55:00,55.67,55.7,55.65,55.68,485142.0,47.324,47.3495,47.307,47.3325,485142.0
2017-07-20 09:30:00,55.53,55.55,55.4,55.45,142538.0,47.205,47.222,47.0945,47.137,142538.0
2017-07-20 09:35:00,55.45,55.48,55.34,55.34,96476.0,47.137,47.1625,47.0434,47.0434,96476.0
2017-07-20 09:40:00,55.34,55.35,55.28,55.31,32930.0,47.0434,47.0519,46.9924,47.0179,32930.0
2017-07-20 09:45:00,55.31,55.31,55.22,55.25,43997.0,47.0179,47.0179,46.9414,46.9669,43997.0
2017-07-20 09:50:00,55.24,55.29,55.19,55.29,37151.0,46.9584,47.0009,46.9159,47.0009,37151.0
2017-07-20 09:55:00,55.28,55.32,55.26,55.26,20464.0,46.9924,47.0264,46.9754,46.9754,20464.0
2017-07-20 10:00:00,55.25,55.27,55.22,55.23,55180.0,46.9669,46.9839,46.9414,46.9499,55180.0
2017-07-20 10:05:00,55.24,55.29,55.22,55.28,27891.0,46.9584,47.0009,46.9414,46.9924,27891.0
2017-07-20 10:10:00,55.28,55.3,55.25,55.25,32920.0,46.9924,47.0094,46.9669,46.9669,32920.0
2017-07-20 10:15:00,55.25,55.25,55.18,55.19,24835.0,46.9669,46.9669,46.9074,46.9159,24835.0
2017-07-20 10:20:00,55.19,55.22,55.14,55.22,35575.0,46.9159,46.9414,46.8734,46.9414,35575.0
2017-07-20 10:25:00,55.21,55.22,55.17,55.21,52066.0,46.9329,46.9414,46.8989,46.9329,52066.0
2017-07-20 10:30:00,55.21,55.22,55.13,55.15,153537.0,46.9329,46.9414,46.8649,46.8819,153537.0
2017-07-20 10:35:00,55.14,55.15,55.07,55.1,126010.0,46.8734,46.8819,46.8139,46.8394,126010.0
2017-07-20 10:40:00,55.1,55.19,55.09,55.19,95125.0,46.8394,46.9159,46.8309,46.9159,95125.0
2017-07-20 10:45:00,55.19,55.25,55.16,55.24,66072.0,46.9159,46.9669,46.8904,46.9584,66072.0
2017-07-20 10:50:00,55.23,55.3,55.22,55.29,57834.0,46.9499,47.0094,46.9414,47.0009,57834.0
2017-07-20 10:55:00,55.28,55.33,55.26,55.3,45164.0,46.9924,47.0349,46.9754,47.0094,45164.0
2017-07-20 11:00:00,55.3,55.32,55.26,55.32,49472.0,47.0094,47.0264,46.9754,47.0264,49472.0
2017-07-20 11:05:00,55.32,55.33,55.21,55.21,35499.0,47.0264,47.0349,46.9329,46.9329,35499.0
2017-07-20 11:10:00,55.21,55.24,55.19,55.23,37906.0,46.9329,46.9584,46.9159,46.9499,37906.0
2017-07-20 11:15:00,55.23,55.26,55.21,55.24,19490.0,46.9499,46.9754,46.9329,46.9584,19490.0
2017-07-20 11:20:00,55.24,55.28,55.23,55.24,25128.0,46.9584,46.9924,46.9499,46.9584,25128.0
2017-07-20 11:25:00,55.24,55.26,55.22,55.22,32473.0,46.9584,46.9754,46.9414,46.9414,32473.0
2017-07-20 11:30:00,55.22,55.22,55.18,55.2,41284.0,46.9414,46.9414,46.9074,46.9244,41284.0
2017-07-20 11:35:00,55.2,55.21,55.16,55.2,33187.0,46.9244,46.9329,46.8904,46.9244,33187.0
2017-07-20 11:40:00,55.21,55.21,55.18,55.21,31636.0,46.9329,46.9329,46.9074,46.9329,31636.0
2017-07-20 11:45:00,55.22,55.27,55.21,55.25,15466.0,46.9414,46.9839,46.9329,46.9669,15466.0
2017-07-20 11:50:00,55.25,55.27,55.24,55.24,11535.0,46.9669,46.9839,46.9584,46.9584,11535.0
2017-07-20 11:55:00,55.23,55.26,55.23,55.26,57011.0,46.9499,46.9754,46.9499,46.9754,57011.0
2017-07-20 12:00:00,55.25,55.25,55.16,55.23,608796.0,46.9669,46.9669,46.8904,46.9499,608796.0
2017-07-20 12:05:00,55.23,55.25,55.2,55.23,80346.0,46.9499,46.9669,46.9244,46.9499,80346.0
2017-07-20 12:10:00,55.23,55.25,55.2,55.24,24012.0,46.9499,46.9669,46.9244,46.9584,24012.0
2017-07-20 12:15:00,55.23,55.23,55.21,55.23,26821.0,46.9499,46.9499,46.9329,46.9499,26821.0
2017-07-20 12:20:00,55.22,55.25,55.21,55.22,44351.0,46.9414,46.9669,46.9329,46.9414,44351.0
2017-07-20 12:25:00,55.22,55.22,55.19,55.21,15665.0,46.9414,46.9414,46.9159,46.9329,15665.0
2017-07-20 12:30:00,55.21,55.23,55.2,55.23,36655.0,46.9329,46.9499,46.9244,46.9499,36655.0
2017-07-20 12:35:00,55.23,55.24,55.21,55.24,21566.0,46.9499,46.9584,46.9329,46.9584,21566.0
2017-07-20 12:40:00,55.23,55.24,55.21,55.23,14400.0,46.9499,46.9584,46.9329,46.9499,14400.0
2017-07-20 12:45:00,55.23,55.25,55.22,55.24,51542.0,46.9499,46.9669,46.9414,46.9584,51542.0
2017-07-20 12:50:00,55.24,55.25,55.22,55.23,16438.0,46.9584,46.9669,46.9414,46.9499,16438.0
2017-07-20 12:55:00,55.22,55.23,55.21,55.22,12193.0,46.9414,46.9499,46.9329,46.9414,12193.0
2017-07-20 13:00:00,55.22,55.23,55.18,55.21,19808.0,46.9414,46.9499,46.9074,46.9329,19808.0
2017-07-20 13:05:00,55.21,55.25,55.21,55.24,12456.0,46.9329,46.9669,46.9329,46.9584,12456.0
2017-07-20 13:10:00,55.24,55.26,55.23,55.24,20973.0,46.9584,46.9754,46.9499,46.9584,20973.0
2017-07-20 13:15:00,55.25,55.26,55.22,55.23,21352.0,46.9669,46.9754,46.9414,46.9499,21352.0
2017-07-20 13:20:00,55.22,55.24,55.21,55.21,22577.0,46.9414,46.9584,46.9329,46.9329,22577.0
2017-07-20 13:25:00,55.21,55.22,55.17,55.19,14329.0,46.9329,46.9414,46.8989,46.9159,14329.0
2017-07-20 13:30:00,55.18,55.2,55.17,55.2,5241.0,46.9074,46.9244,46.8989,46.9244,5241.0
2017-07-20 13:35:00,55.2,55.2,55.15,55.16,31091.0,46.9244,46.9244,46.8819,46.8904,31091.0
2017-07-20 13:40:00,55.16,55.17,55.13,55.14,14994.0,46.8904,46.8989,46.8649,46.8734,14994.0
2017-07-20 13:45:00,55.14,55.15,55.13,55.13,37236.0,46.8734,46.8819,46.8649,46.8649,37236.0
2017-07-20 13:50:00,55.13,55.15,55.12,55.13,66628.0,46.8649,46.8819,46.8564,46.8649,66628.0
2017-07-20 13:55:00,55.12,55.13,55.11,55.12,11943.0,46.8564,46.8649,46.8479,46.8564,11943.0
2017-07-20 14:00:00,55.12,55.13,55.11,55.13,8433.0,46.8564,46.8649,46.8479,46.8649,8433.0
2017-07-20 14:05:00,55.13,55.14,55.12,55.13,40312.0,46.8649,46.8734,46.8564,46.8649,40312.0
2017-07-20 14:10:00,55.13,55.19,55.12,55.19,23716.0,46.8649,46.9159,46.8564,46.9159,23716.0
2017-07-20 14:15:00,55.19,55.2,55.17,55.2,16047.0,46.9159,46.9244,46.8989,46.9244,16047.0
2017-07-20 14:20:00,55.2,55.21,55.18,55.19,16818.0,46.9244,46.9329,46.9074,46.9159,16818.0
2017-07-20 14:25:00,55.19,55.21,55.19,55.2,29951.0,46.9159,46.9329,46.9159,46.9244,29951.0
2017-07-20 14:30:00,55.21,55.21,55.17,55.21,34790.0,46.9329,46.9329,46.8989,46.9329,34790.0
2017-07-20 14:35:00,55.2,55.2,55.15,55.16,35964.0,46.9244,46.9244,46.8819,46.8904,35964.0
2017-07-20 14:40:00,55.17,55.2,55.17,55.2,14958.0,46.8989,46.9244,46.8989,46.9244,14958.0
2017-07-20 14:45:00,55.2,55.22,55.19,55.2,26234.0,46.9244,46.9414,46.9159,46.9244,26234.0
2017-07-20 14:50:00,55.2,55.25,55.2,55.23,23953.0,46.9244,46.9669,46.9244,46.9499,23953.0
2017-07-20 14:55:00,55.23,55.24,55.22,55.23,22286.0,46.9499,46.9584,46.9414,46.9499,22286.0
2017-07-20 15:00:00,55.23,55.27,55.21,55.27,20998.0,46.9499,46.9839,46.9329,46.9839,20998.0
2017-07-20 15:05:00,55.26,55.28,55.25,55.25,18272.0,46.9754,46.9924,46.9669,46.9669,18272.0
2017-07-20 15:10:00,55.26,55.27,55.25,55.27,19264.0,46.9754,46.9839,46.9669,46.9839,19264.0
2017-07-20 15:15:00,55.26,55.27,55.25,55.26,15132.0,46.9754,46.9839,46.9669,46.9754,15132.0
2017-07-20 15:20:00,55.27,55.3,55.25,55.3,38040.0,46.9839,47.0094,46.9669,47.0094,38040.0
2017-07-20 15:25:00,55.3,55.31,55.29,55.31,39631.0,47.0094,47.0179,47.0009,47.0179,39631.0
2017-07-20 15:30:00,55.3,55.31,55.26,55.26,77484.0,47.0094,47.0179,46.9754,46.9754,77484.0
2017-07-20 15:35:00,55.26,55.27,55.21,55.22,71929.0,46.9754,46.9839,46.9329,46.9414,71929.0
2017-07-20 15:40:00,55.21,55.22,55.19,55.22,73912.0,46.9329,46.9414,46.9159,46.9414,73912.0
2017-07-20 15:45:00,55.22,55.23,55.19,55.21,70849.0,46.9414,46.9499,46.9159,46.9329,70849.0
2017-07-20 15:50:00,55.21,55.22,55.19,55.21,230257.0,46.9329,46.9414,46.9159,46.9329,230257.0
2017-07-20 15:55:00,55.21,55.25,55.2,55.25,423367.0,46.9329,46.9669,46.9244,46.9669,423367.0
2017-07-21 09:30:00,55.09,55.25,55.04,55.23,101720.0,46.8309,46.9669,46.7884,46.9499,101720.0
2017-07-21 09:35:00,55.24,55.26,55.19,55.19,67224.0,46.9584,46.9754,46.9159,46.9159,67224.0
2017-07-21 09:40:00,55.18,55.18,55.12,55.15,26218.0,46.9074,46.9074,46.8564,46.8819,26218.0
2017-07-21 09:45:00,55.15,55.16,55.12,55.13,9020.0,46.8819,46.8904,46.8564,46.8649,9020.0
2017-07-21 09:50:00,55.13,55.13,55.07,55.12,38725.0,46.8649,46.8649,46.8139,46.8564,38725.0
2017-07-21 09:55:00,55.11,55.11,55.02,55.02,21710.0,46.8479,46.8479,46.7714,46.7714,21710.0
2017-07-21 10:00:00,55.01,55.06,55.01,55.06,33570.0,46.7629,46.8054,46.7629,46.8054,33570.0
2017-07-21 10:05:00,55.06,55.09,55.02,55.05,132845.0,46.8054,46.8309,46.7714,46.7969,132845.0
2017-07-21 10:10:00,55.06,55.13,55.03,55.12,46377.0,46.8054,46.8649,46.7799,46.8564,46377.0
2017-07-21 10:15:00,55.12,55.15,55.12,55.14,43220.0,46.8564,46.8819,46.8564,46.8734,43220.0
2017-07-21 10:20:00,55.14,55.2,55.13,55.2,18500.0,46.8734,46.9244,46.8649,46.9244,18500.0
2017-07-21 10:25:00,55.22,55.23,55.18,55.22,21654.0,46.9414,46.9499,46.9074,46.9414,21654.0
2017-07-21 10:30:00,55.22,55.22,55.2,55.21,23775.0,46.9414,46.9414,46.9244,46.9329,23775.0
2017-07-21 10:35:00,55.2,55.2,55.16,55.16,8075.0,46.9244,46.9244,46.8904,46.8904,8075.0
2017-07-21 10:40:00,55.17,55.17,55.14,55.16,13681.0,46.8989,46.8989,46.8734,46.8904,13681.0
2017-07-21 10:45:00,55.16,55.19,55.15,55.19,25624.0,46.8904,46.9159,46.8819,46.9159,25624.0
2017-07-21 10:50:00,55.18,55.19,55.16,55.16,11752.0,46.9074,46.9159,46.8904,46.8904,11752.0
2017-07-21 10:55:00,55.16,55.16,55.11,55.11,36616.0,46.8904,46.8904,46.8479,46.8479,36616.0
2017-07-21 11:00:00,55.1,55.11,55.09,55.1,60471.0,46.8394,46.8479,46.8309,46.8394,60471.0
2017-07-21 11:05:00,55.1,55.16,55.1,55.16,27441.0,46.8394,46.8904,46.8394,46.8904,27441.0
2017-07-21 11:10:00,55.17,55.21,55.16,55.19,19233.0,46.8989,46.9329,46.8904,46.9159,19233.0
2017-07-21 11:15:00,55.2,55.21,55.18,55.19,17188.0,46.9244,46.9329,46.9074,46.9159,17188.0
2017-07-21 11:20:00,55.2,55.21,55.17,55.17,9362.0,46.9244,46.9329,46.8989,46.8989,9362.0
2017-07-21 11:25:00,55.18,55.2,55.18,55.19,33394.0,46.9074,46.9244,46.9074,46.9159,33394.0
2017-07-21 11:30:00,55.19,55.21,55.19,55.2,8471.0,46.9159,46.9329,46.9159,46.9244,8471.0
2017-07-21 11:35:00,55.2,55.22,55.2,55.21,43330.0,46.9244,46.9414,46.9244,46.9329,43330.0
2017-07-21 11:40:00,55.22,55.24,55.21,55.23,23662.0,46.9414,46.9584,46.9329,46.9499,23662.0
2017-07-21 11:45:00,55.23,55.23,55.21,55.22,10530.0,46.9499,46.9499,46.9329,46.9414,10530.0
2017-07-21 11:50:00,55.21,55.25,55.21,55.25,25472.0,46.9329,46.9669,46.9329,46.9669,25472.0
2017-07-21 11:55:00,55.25,55.25,55.23,55.24,10607.0,46.9669,46.9669,46.9499,46.9584,10607.0
2017-07-21 12:00:00,55.24,55.25,55.23,55.23,4500.0,46.9584,46.9669,46.9499,46.9499,4500.0
2017-07-21 12:05:00,55.23,55.26,55.23,55.24,6966.0,46.9499,46.9754,46.9499,46.9584,6966.0
2017-07-21 12:10:00,55.24,55.25,55.22,55.24,13270.0,46.9584,46.9669,46.9414,46.9584,13270.0
2017-07-21 12:15:00,55.23,55.24,55.23,55.24,1900.0,46.9499,46.9584,46.9499,46.9584,1900.0
2017-07-21 12:20:00,55.24,55.25,55.2,55.21,32655.0,46.9584,46.9669,46.9244,46.9329,32655.0
2017-07-21 12:25:00,55.21,55.23,55.19,55.22,42682.0,46.9329,46.9499,46.9159,46.9414,42682.0
2017-07-21 12:30:00,55.21,55.22,55.21,55.21,12026.0,46.9329,46.9414,46.9329,46.9329,12026.0
2017-07-21 12:35:00,55.22,55.25,55.22,55.24,5278.0,46.9414,46.9669,46.9414,46.9584,5278.0
2017-07-21 12:40:00,55.24,55.26,55.24,55.25,5108.0,46.9584,46.9754,46.9584,46.9669,5108.0
2017-07-21 12:45:00,55.24,55.26,55.24,55.26,7416.0,46.9584,46.9754,46.9584,46.9754,7416.0
2017-07-21 12:50:00,55.25,55.25,55.24,55.24,17954.0,46.9669,46.9669,46.9584,46.9584,17954.0
2017-07-21 12:55:00,55.23,55.24,55.22,55.23,4500.0,46.9499,46.9584,46.9414,46.9499,4500.0
2017-07-21 13:00:00,55.24,55.27,55.24,55.26,9110.0,46.9584,46.9839,46.9584,46.9754,9110.0
2017-07-21 13:05:00,55.26,55.27,55.25,55.25,33065.0,46.9754,46.9839,46.9669,46.9669,33065.0
2017-07-21 13:10:00,55.26,55.27,55.25,55.26,6096.0,46.9754,46.9839,46.9669,46.9754,6096.0
2017-07-21 13:15:00,55.26,55.27,55.25,55.25,7021.0,46.9754,46.9839,46.9669,46.9669,7021.0
2017-07-21 13:20:00,55.26,55.26,55.23,55.23,5717.0,46.9754,46.9754,46.9499,46.9499,5717.0
2017-07-21 13:25:00,55.23,55.24,55.22,55.23,25470.0,46.9499,46.9584,46.9414,46.9499,25470.0
2017-07-21 13:30:00,55.23,55.23,55.21,55.21,8361.0,46.9499,46.9499,46.9329,46.9329,8361.0
2017-07-21 13:35:00,55.22,55.22,55.2,55.22,4966.0,46.9414,46.9414,46.9244,46.9414,4966.0
2017-07-21 13:40:00,55.22,55.24,55.2,55.21,6581.0,46.9414,46.9584,46.9244,46.9329,6581.0
2017-07-21 13:45:00,55.21,55.21,55.19,55.21,4761.0,46.9329,46.9329,46.9159,46.9329,4761.0
2017-07-21 13:50:00,55.21,55.23,55.2,55.23,4630.0,46.9329,46.9499,46.9244,46.9499,4630.0
2017-07-21 13:55:00,55.23,55.26,55.23,55.26,4945.0,46.9499,46.9754,46.9499,46.9754,4945.0
2017-07-21 14:00:00,55.25,55.26,55.24,55.24,16563.0,46.9669,46.9754,46.9584,46.9584,16563.0
2017-07-21 14:05:00,55.24,55.24,55.22,55.23,1945.0,46.9584,46.9584,46.9414,46.9499,1945.0
2017-07-21 14:10:00,55.23,55.23,55.21,55.23,11287.0,46.9499,46.9499,46.9329,46.9499,11287.0
2017-07-21 14:15:00,55.22,55.24,55.21,55.24,18689.0,46.9414,46.9584,46.9329,46.9584,18689.0
2017-07-21 14:20:00,55.25,55.25,55.21,55.22,21331.0,46.9669,46.9669,46.9329,46.9414,21331.0
2017-07-21 14:25:00,55.22,55.24,55.22,55.23,6951.0,46.9414,46.9584,46.9414,46.9499,6951.0
2017-07-21 14:30:00,55.23,55.25,55.23,55.24,40067.0,46.9499,46.9669,46.9499,46.9584,40067.0
2017-07-21 14:35:00,55.24,55.24,55.22,55.23,19744.0,46.9584,46.9584,46.9414,46.9499,19744.0
2017-07-21 14:40:00,55.23,55.25,55.22,55.23,28198.0,46.9499,46.9669,46.9414,46.9499,28198.0
2017-07-21 14:45:00,55.23,55.26,55.23,55.24,16486.0,46.9499,46.9754,46.9499,46.9584,16486.0
2017-07-21 14:50:00,55.24,55.26,55.24,55.25,10115.0,46.9584,46.9754,46.9584,46.9669,10115.0
2017-07-21 14:55:00,55.24,55.25,55.22,55.23,22901.0,46.9584,46.9669,46.9414,46.9499,22901.0
2017-07-21 15:00:00,55.22,55.23,55.21,55.22,12719.0,46.9414,46.9499,46.9329,46.9414,12719.0
2017-07-21 15:05:00,55.21,55.22,55.19,55.21,30358.0,46.9329,46.9414,46.9159,46.9329,30358.0
2017-07-21 15:10:00,55.2,55.21,55.2,55.21,4600.0,46.9244,46.9329,46.9244,46.9329,4600.0
2017-07-21 15:15:00,55.21,55.22,55.2,55.2,53280.0,46.9329,46.9414,46.9244,46.9244,53280.0
2017-07-21 15:20:00,55.2,55.21,55.19,55.2,30418.0,46.9244,46.9329,46.9159,46.9244,30418.0
2017-07-21 15:25:00,55.21,55.22,55.19,55.21,35076.0,46.9329,46.9414,46.9159,46.9329,35076.0
2017-07-21 15:30:00,55.22,55.23,55.2,55.23,53594.0,46.9414,46.9499,46.9244,46.9499,53594.0
2017-07-21 15:35:00,55.23,55.24,55.22,55.22,45729.0,46.9499,46.9584,46.9414,46.9414,45729.0
2017-07-21 15:40:00,55.23,55.23,55.21,55.22,33154.0,46.9499,46.9499,46.9329,46.9414,33154.0
2017-07-21 15:45:00,55.22,55.26,55.22,55.24,61271.0,46.9414,46.9754,46.9414,46.9584,61271.0
2017-07-21 15:50:00,55.24,55.24,55.22,55.23,66008.0,46.9584,46.9584,46.9414,46.9499,66008.0
2017-07-21 15:55:00,55.23,55.24,55.2,55.23,436349.0,46.9499,46.9584,46.9244,46.9499,436349.0
2017-07-24 09:30:00,55.2,55.2,55.12,55.15,35521.0,46.9244,46.9244,46.8564,46.8819,35521.0
2017-07-24 09:35:00,55.15,55.15,55.06,55.06,72291.0,46.8819,46.8819,46.8054,46.8054,72291.0
2017-07-24 09:40:00,55.06,55.06,55.0,55.0,45236.0,46.8054,46.8054,46.7544,46.7544,45236.0
2017-07-24 09:45:00,55.01,55.04,54.97,55.04,34131.0,46.7629,46.7884,46.7289,46.7884,34131.0
2017-07-24 09:50:00,55.04,55.12,55.04,55.12,12079.0,46.7884,46.8564,46.7884,46.8564,12079.0
2017-07-24 09:55:00,55.12,55.14,55.07,55.09,37665.0,46.8564,46.8734,46.8139,46.8309,37665.0
2017-07-24 10:00:00,55.09,55.09,55.05,55.07,12767.0,46.8309,46.8309,46.7969,46.8139,12767.0
2017-07-24 10:05:00,55.06,55.1,55.06,55.09,7511.0,46.8054,46.8394,46.8054,46.8309,7511.0
2017-07-24 10:10:00,55.1,55.12,55.09,55.11,6463.0,46.8394,46.8564,46.8309,46.8479,6463.0
2017-07-24 10:15:00,55.11,55.12,55.08,55.11,15078.0,46.8479,46.8564,46.8224,46.8479,15078.0
2017-07-24 10:20:00,55.11,55.12,55.08,55.08,11278.0,46.8479,46.8564,46.8224,46.8224,11278.0
2017-07-24 10:25:00,55.08,55.11,55.07,55.09,15201.0,46.8224,46.8479,46.8139,46.8309,15201.0
2017-07-24 10:30:00,55.08,55.09,55.05,55.05,293207.0,46.8224,46.8309,46.7969,46.7969,293207.0
2017-07-24 10:35:00,55.06,55.09,55.04,55.09,162232.0,46.8054,46.8309,46.7884,46.8309,162232.0
2017-07-24 10:40:00,55.09,55.12,55.06,55.12,40479.0,46.8309,46.8564,46.8054,46.8564,40479.0
2017-07-24 10:45:00,55.12,55.14,55.11,55.11,278421.0,46.8564,46.8734,46.8479,46.8479,278421.0
2017-07-24 10:50:00,55.11,55.14,55.09,55.09,17048.0,46.8479,46.8734,46.8309,46.8309,17048.0
2017-07-24 10:55:00,55.08,55.1,55.05,55.06,37111.0,46.8224,46.8394,46.7969,46.8054,37111.0
2017-07-24 11:00:00,55.06,55.08,55.03,55.03,26956.0,46.8054,46.8224,46.7799,46.7799,26956.0
2017-07-24 11:05:00,55.03,55.05,55.03,55.04,10752.0,46.7799,46.7969,46.7799,46.7884,10752.0
2017-07-24 11:10:00,55.04,55.09,55.04,55.07,28346.0,46.7884,46.8309,46.7884,46.8139,28346.0
2017-07-24 11:15:00,55.07,55.1,55.07,55.09,22809.0,46.8139,46.8394,46.8139,46.8309,22809.0
2017-07-24 11:20:00,55.09,55.11,55.08,55.09,11706.0,46.8309,46.8479,46.8224,46.8309,11706.0
2017-07-24 11:25:00,55.09,55.11,55.07,55.11,31565.0,46.8309,46.8479,46.8139,46.8479,31565.0
2017-07-24 11:30:00,55.11,55.11,55.09,55.1,28468.0,46.8479,46.8479,46.8309,46.8394,28468.0
2017-07-24 11:35:00,55.1,55.14,55.1,55.14,17133.0,46.8394,46.8734,46.8394,46.8734,17133.0
2017-07-24 11:40:00,55.14,55.15,55.13,55.14,24782.0,46.8734,46.8819,46.8649,46.8734,24782.0
2017-07-24 11:45:00,55.14,55.16,55.13,55.15,38293.0,46.8734,46.8904,46.8649,46.8819,38293.0
2017-07-24 11:50:00,55.14,55.14,55.11,55.12,19013.0,46.8734,46.8734,46.8479,46.8564,19013.0
2017-07-24 11:55:00,55.12,55.16,55.12,55.16,12492.0,46.8564,46.8904,46.8564,46.8904,12492.0
2017-07-24 12:00:00,55.16,55.17,55.14,55.15,6342.0,46.8904,46.8989,46.8734,46.8819,6342.0
2017-07-24 12:05:00,55.15,55.17,55.15,55.16,17140.0,46.8819,46.8989,46.8819,46.8904,17140.0
2017-07-24 12:10:00,55.15,55.18,55.14,55.18,11529.0,46.8819,46.9074,46.8734,46.9074,11529.0
2017-07-24 12:15:00,55.18,55.19,55.15,55.16,20768.0,46.9074,46.9159,46.8819,46.8904,20768.0
2017-07-24 12:20:00,55.16,55.18,55.15,55.18,11947.0,46.8904,46.9074,46.8819,46.9074,11947.0
2017-07-24 12:25:00,55.18,55.18,55.16,55.16,15254.0,46.9074,46.9074,46.8904,46.8904,15254.0
2017-07-24 12:30:00,55.16,55.16,55.15,55.16,28461.0,46.8904,46.8904,46.8819,46.8904,28461.0
2017-07-24 12:35:00,55.16,55.19,55.16,55.19,6200.0,46.8904,46.9159,46.8904,46.9159,6200.0
2017-07-24 12:40:00,55.19,55.19,55.16,55.18,26793.0,46.9159,46.9159,46.8904,46.9074,26793.0
2017-07-24 12:45:00,55.19,55.2,55.18,55.18,9192.0,46.9159,46.9244,46.9074,46.9074,9192.0
2017-07-24 12:50:00,55.17,55.2,55.17,55.19,18471.0,46.8989,46.9244,46.8989,46.9159,18471.0
2017-07-24 12:55:00,55.2,55.22,55.19,55.22,10125.0,46.9244,46.9414,46.9159,46.9414,10125.0
2017-07-24 13:00:00,55.23,55.23,55.21,55.22,3642.0,46.9499,46.9499,46.9329,46.9414,3642.0
2017-07-24 13:05:00,55.21,55.22,55.19,55.21,10725.0,46.9329,46.9414,46.9159,46.9329,10725.0
2017-07-24 13:10:00,55.21,55.21,55.19,55.2,7230.0,46.9329,46.9329,46.9159,46.9244,7230.0
2017-07-24 13:15:00,55.2,55.2,55.18,55.19,20347.0,46.9244,46.9244,46.9074,46.9159,20347.0
2017-07-24 13:20:00,55.2,55.2,55.18,55.18,8273.0,46.9244,46.9244,46.9074,46.9074,8273.0
2017-07-24 13:25:00,55.18,55.2,55.18,55.2,11930.0,46.9074,46.9244,46.9074,46.9244,11930.0
2017-07-24 13:30:00,55.2,55.2,55.17,55.18,14619.0,46.9244,46.9244,46.8989,46.9074,14619.0
2017-07-24 13:35:00,55.18,55.19,55.18,55.19,11828.0,46.9074,46.9159,46.9074,46.9159,11828.0
2017-07-24 13:40:00,55.19,55.21,55.19,55.21,10796.0,46.9159,46.9329,46.9159,46.9329,10796.0
2017-07-24 13:45:00,55.21,55.21,55.19,55.2,6297.0,46.9329,46.9329,46.9159,46.9244,6297.0
2017-07-24 13:50:00,55.2,55.2,55.18,55.19,19766.0,46.9244,46.9244,46.9074,46.9159,19766.0
2017-07-24 13:55:00,55.2,55.2,55.18,55.18,24847.0,46.9244,46.9244,46.9074,46.9074,24847.0
2017-07-24 14:00:00,55.19,55.2,55.19,55.19,23114.0,46.9159,46.9244,46.9159,46.9159,23114.0
2017-07-24 14:05:00,55.2,55.23,55.2,55.22,24729.0,46.9244,46.9499,46.9244,46.9414,24729.0
2017-07-24 14:10:00,55.22,55.24,55.21,55.23,23974.0,46.9414,46.9584,46.9329,46.9499,23974.0
2017-07-24 14:15:00,55.22,55.23,55.21,55.22,24643.0,46.9414,46.9499,46.9329,46.9414,24643.0
2017-07-24 14:20:00,55.22,55.23,55.21,55.23,37524.0,46.9414,46.9499,46.9329,46.9499,37524.0
2017-07-24 14:25:00,55.22,55.22,55.19,55.2,11379.0,46.9414,46.9414,46.9159,46.9244,11379.0
2017-07-24 14:30:00,55.19,55.22,55.19,55.22,15622.0,46.9159,46.9414,46.9159,46.9414,15622.0
2017-07-24 14:35:00,55.22,55.22,55.2,55.21,10652.0,46.9414,46.9414,46.9244,46.9329,10652.0
2017-07-24 14:40:00,55.21,55.21,55.19,55.2,10598.0,46.9329,46.9329,46.9159,46.9244,10598.0
2017-07-24 14:45:00,55.2,55.21,55.19,55.2,35404.0,46.9244,46.9329,46.9159,46.9244,35404.0
2017-07-24 14:50:00,55.21,55.23,55.21,55.22,25453.0,46.9329,46.9499,46.9329,46.9414,25453.0
2017-07-24 14:55:00,55.23,55.24,55.21,55.22,46305.0,46.9499,46.9584,46.9329,46.9414,46305.0
2017-07-24 15:00:00,55.22,55.25,55.22,55.25,22490.0,46.9414,46.9669,46.9414,46.9669,22490.0
2017-07-24 15:05:00,55.26,55.27,55.25,55.27,4940.0,46.9754,46.9839,46.9669,46.9839,4940.0
2017-07-24 15:10:00,55.27,55.28,55.25,55.25,15308.0,46.9839,46.9924,46.9669,46.9669,15308.0
2017-07-24 15:15:00,55.26,55.27,55.24,55.25,25974.0,46.9754,46.9839,46.9584,46.9669,25974.0
2017-07-24 15:20:00,55.25,55.26,55.24,55.26,6763.0,46.9669,46.9754,46.9584,46.9754,6763.0
2017-07-24 15:25:00,55.25,55.29,55.25,55.29,20978.0,46.9669,47.0009,46.9669,47.0009,20978.0
2017-07-24 15:30:00,55.29,55.29,55.21,55.21,27160.0,47.0009,47.0009,46.9329,46.9329,27160.0
2017-07-24 15:35:00,55.21,55.25,55.21,55.25,20463.0,46.9329,46.9669,46.9329,46.9669,20463.0
2017-07-24 15:40:00,55.24,55.25,55.22,55.23,29406.0,46.9584,46.9669,46.9414,46.9499,29406.0
2017-07-24 15:45:00,55.23,55.24,55.2,55.22,45918.0,46.9499,46.9584,46.9244,46.9414,45918.0
2017-07-24 15:50:00,55.22,55.23,55.2,55.21,54522.0,46.9414,46.9499,46.9244,46.9329,54522.0
2017-07-24 15:55:00,55.2,55.21,55.16,55.2,269918.0,46.9244,46.9329,46.8904,46.9244,269918.0
2017-07-25 09:30:00,55.69,55.87,55.69,55.79,246908.0,47.341,47.494,47.341,47.426,246908.0
2017-07-25 09:35:00,55.8,55.88,55.73,55.74,220280.0,47.4345,47.5025,47.375,47.3835,220280.0
2017-07-25 09:40:00,55.73,55.73,55.61,55.67,103739.0,47.375,47.375,47.273,47.324,103739.0
2017-07-25 09:45:00,55.66,55.72,55.65,55.72,70053.0,47.3155,47.3665,47.307,47.3665,70053.0
2017-07-25 09:50:00,55.72,55.78,55.69,55.7,152819.0,47.3665,47.4175,47.341,47.3495,152819.0
2017-07-25 09:55:00,55.7,55.74,55.67,55.69,47888.0,47.3495,47.3835,47.324,47.341,47888.0
2017-07-25 10:00:00,55.69,55.71,55.66,55.7,51292.0,47.341,47.358,47.3155,47.3495,51292.0
2017-07-25 10:05:00,55.69,55.71,55.67,55.71,66207.0,47.341,47.358,47.324,47.358,66207.0
2017-07-25 10:10:00,55.71,55.76,55.66,55.74,54894.0,47.358,47.4005,47.3155,47.3835,54894.0
2017-07-25 10:15:00,55.75,55.85,55.75,55.83,84465.0,47.392,47.477,47.392,47.46,84465.0
2017-07-25 10:20:00,55.84,55.89,55.83,55.86,95489.0,47.4685,47.511,47.46,47.4855,95489.0
2017-07-25 10:25:00,55.87,55.87,55.85,55.86,90000.0,47.494,47.494,47.477,47.4855,90000.0
2017-07-25 10:30:00,55.85,55.86,55.81,55.84,115269.0,47.477,47.4855,47.443,47.4685,115269.0
2017-07-25 10:35:00,55.84,55.86,55.84,55.86,14962.0,47.4685,47.4855,47.4685,47.4855,14962.0
2017-07-25 10:40:00,55.87,55.89,55.83,55.88,253588.0,47.494,47.511,47.46,47.5025,253588.0
2017-07-25 10:45:00,55.88,55.92,55.87,55.91,27153.0,47.5025,47.5365,47.494,47.528,27153.0
2017-07-25 10:50:00,55.91,55.91,55.85,55.85,27062.0,47.528,47.528,47.477,47.477,27062.0
2017-07-25 10:55:00,55.85,55.86,55.8,55.82,14853.0,47.477,47.4855,47.4345,47.4515,14853.0
2017-07-25 11:00:00,55.82,55.85,55.81,55.82,32726.0,47.4515,47.477,47.443,47.4515,32726.0
2017-07-25 11:05:00,55.82,55.83,55.78,55.79,30955.0,47.4515,47.46,47.4175,47.426,30955.0
2017-07-25 11:10:00,55.8,55.82,55.8,55.81,75023.0,47.4345,47.4515,47.4345,47.443,75023.0
2017-07-25 11:15:00,55.8,55.84,55.8,55.83,28087.0,47.4345,47.4685,47.4345,47.46,28087.0
2017-07-25 11:20:00,55.83,55.83,55.79,55.8,16297.0,47.46,47.46,47.426,47.4345,16297.0
2017-07-25 11:25:00,55.8,55.81,55.74,55.75,19198.0,47.4345,47.443,47.3835,47.392,19198.0
2017-07-25 11:30:00,55.75,55.75,55.7,55.72,24677.0,47.392,47.392,47.3495,47.3665,24677.0
2017-07-25 11:35:00,55.71,55.75,55.7,55.73,45706.0,47.358,47.392,47.3495,47.375,45706.0
2017-07-25 11:40:00,55.73,55.79,55.73,55.79,9571.0,47.375,47.426,47.375,47.426,9571.0
2017-07-25 11:45:00,55.79,55.85,55.79,55.83,17310.0,47.426,47.477,47.426,47.46,17310.0
2017-07-25 11:50:00,55.84,55.88,55.84,55.84,14455.0,47.4685,47.5025,47.4685,47.4685,14455.0
2017-07-25 11:55:00,55.85,55.89,55.85,55.87,130227.0,47.477,47.511,47.477,47.494,130227.0
2017-07-25 12:00:00,55.87,55.9,55.86,55.9,17406.0,47.494,47.5195,47.4855,47.5195,17406.0
2017-07-25 12:05:00,55.89,55.91,55.89,55.9,26260.0,47.511,47.528,47.511,47.5195,26260.0
2017-07-25 12:10:00,55.9,55.92,55.89,55.91,26482.0,47.5195,47.5365,47.511,47.528,26482.0
2017-07-25 12:15:00,55.9,55.9,55.86,55.86,6912.0,47.5195,47.5195,47.4855,47.4855,6912.0
2017-07-25 12:20:00,55.86,55.88,55.85,55.86,10036.0,47.4855,47.5025,47.477,47.4855,10036.0
2017-07-25 12:25:00,55.86,55.89,55.86,55.87,18439.0,47.4855,47.511,47.4855,47.494,18439.0
2017-07-25 12:30:00,55.86,55.89,55.86,55.89,5487.0,47.4855,47.511,47.4855,47.511,5487.0
2017-07-25 12:35:00,55.88,55.88,55.85,55.85,7283.0,47.5025,47.5025,47.477,47.477,7283.0
2017-07-25 12:40:00,55.84,55.87,55.84,55.86,29132.0,47.4685,47.494,47.4685,47.4855,29132.0
2017-07-25 12:45:00,55.86,55.88,55.85,55.87,9238.0,47.4855,47.5025,47.477,47.494,9238.0
2017-07-25 12:50:00,55.87,55.89,55.85,55.85,22602.0,47.494,47.511,47.477,47.477,22602.0
2017-07-25 12:55:00,55.86,55.86,55.83,55.85,16807.0,47.4855,47.4855,47.46,47.477,16807.0
2017-07-25 13:00:00,55.85,55.87,55.84,55.87,7123.0,47.477,47.494,47.4685,47.494,7123.0
2017-07-25 13:05:00,55.86,55.9,55.86,55.9,10778.0,47.4855,47.5195,47.4855,47.5195,10778.0
2017-07-25 13:10:00,55.9,55.92,55.89,55.89,6195.0,47.5195,47.5365,47.511,47.511,6195.0
2017-07-25 13:15:00,55.89,55.89,55.87,55.87,3300.0,47.511,47.511,47.494,47.494,3300.0
2017-07-25 13:20:00,55.87,55.88,55.83,55.86,26002.0,47.494,47.5025,47.46,47.4855,26002.0
2017-07-25 13:25:00,55.85,55.87,55.85,55.87,9108.0,47.477,47.494,47.477,47.494,9108.0
2017-07-25 13:30:00,55.87,55.89,55.87,55.88,8489.0,47.494,47.511,47.494,47.5025,8489.0
2017-07-25 13:35:00,55.88,55.91,55.88,55.89,69612.0,47.5025,47.528,47.5025,47.511,69612.0
2017-07-25 13:40:00,55.88,55.9,55.87,55.88,26182.0,47.5025,47.5195,47.494,47.5025,26182.0
2017-07-25 13:45:00,55.88,55.9,55.88,55.89,12507.0,47.5025,47.5195,47.5025,47.511,12507.0
2017-07-25 13:50:00,55.9,55.9,55.87,55.88,15258.0,47.5195,47.5195,47.494,47.5025,15258.0
2017-07-25 13:55:00,55.88,55.89,55.87,55.87,18107.0,47.5025,47.511,47.494,47.494,18107.0
2017-07-25 14:00:00,55.88,55.9,55.87,55.88,24889.0,47.5025,47.5195,47.494,47.5025,24889.0
2017-07-25 14:05:00,55.88,55.88,55.87,55.87,8879.0,47.5025,47.5025,47.494,47.494,8879.0
2017-07-25 14:10:00,55.88,55.88,55.83,55.85,21949.0,47.5025,47.5025,47.46,47.477,21949.0
2017-07-25 14:15:00,55.85,55.89,55.84,55.84,21914.0,47.477,47.511,47.4685,47.4685,21914.0
2017-07-25 14:20:00,55.85,55.88,55.84,55.88,17504.0,47.477,47.5025,47.4685,47.5025,17504.0
2017-07-25 14:25:00,55.88,55.89,55.86,55.87,24060.0,47.5025,47.511,47.4855,47.494,24060.0
2017-07-25 14:30:00,55.87,55.89,55.84,55.86,47961.0,47.494,47.511,47.4685,47.4855,47961.0
2017-07-25 14:35:00,55.86,55.86,55.82,55.82,16855.0,47.4855,47.4855,47.4515,47.4515,16855.0
2017-07-25 14:40:00,55.81,55.83,55.8,55.82,20765.0,47.443,47.46,47.4345,47.4515,20765.0
2017-07-25 14:45:00,55.82,55.83,55.8,55.81,11192.0,47.4515,47.46,47.4345,47.443,11192.0
2017-07-25 14:50:00,55.81,55.82,55.79,55.79,6649.0,47.443,47.4515,47.426,47.426,6649.0
2017-07-25 14:55:00,55.8,55.83,55.79,55.82,29977.0,47.4345,47.46,47.426,47.4515,29977.0
2017-07-25 15:00:00,55.81,55.86,55.81,55.86,20591.0,47.443,47.4855,47.443,47.4855,20591.0
2017-07-25 15:05:00,55.85,55.86,55.81,55.83,61286.0,47.477,47.4855,47.443,47.46,61286.0
2017-07-25 15:10:00,55.83,55.84,55.81,55.82,21082.0,47.46,47.4685,47.443,47.4515,21082.0
2017-07-25 15:15:00,55.82,55.82,55.79,55.8,32230.0,47.4515,47.4515,47.426,47.4345,32230.0
2017-07-25 15:20:00,55.8,55.8,55.71,55.72,36627.0,47.4345,47.4345,47.358,47.3665,36627.0
2017-07-25 15:25:00,55.71,55.74,55.71,55.73,20778.0,47.358,47.3835,47.358,47.375,20778.0
2017-07-25 15:30:00,55.74,55.74,55.72,55.72,74700.0,47.3835,47.3835,47.3665,47.3665,74700.0
2017-07-25 15:35:00,55.72,55.75,55.72,55.72,80290.0,47.3665,47.392,47.3665,47.3665,80290.0
2017-07-25 15:40:00,55.72,55.75,55.7,55.73,81792.0,47.3665,47.392,47.3495,47.375,81792.0
2017-07-25 15:45:00,55.73,55.78,55.71,55.78,189559.0,47.375,47.4175,47.358,47.4175,189559.0
2017-07-25 15:50:00,55.77,55.8,55.77,55.78,197745.0,47.409,47.4345,47.409,47.4175,197745.0
2017-07-25 15:55:00,55.77,55.81,55.77,55.79,493663.0,47.409,47.443,47.409,47.426,493663.0
2017-07-26 09:30:00,55.76,55.76,55.52,55.54,100001.0,47.4005,47.4005,47.1965,47.2135,100001.0
2017-07-26 09:35:00,55.55,55.57,55.45,55.5,68366.0,47.222,47.239,47.137,47.1795,68366.0
2017-07-26 09:40:00,55.51,55.52,55.43,55.45,33344.0,47.188,47.1965,47.12,47.137,33344.0
2017-07-26 09:45:00,55.44,55.47,55.37,55.47,49884.0,47.1285,47.154,47.0689,47.154,49884.0
2017-07-26 09:50:00,55.48,55.52,55.47,55.5,42667.0,47.1625,47.1965,47.154,47.1795,42667.0
2017-07-26 09:55:00,55.51,55.54,55.49,55.51,24522.0,47.188,47.2135,47.171,47.188,24522.0
2017-07-26 10:00:00,55.52,55.55,55.47,55.47,26937.0,47.1965,47.222,47.154,47.154,26937.0
2017-07-26 10:05:00,55.47,55.49,55.46,55.49,30243.0,47.154,47.171,47.1455,47.171,30243.0
2017-07-26 10:10:00,55.5,55.52,55.49,55.5,18129.0,47.1795,47.1965,47.171,47.1795,18129.0
2017-07-26 10:15:00,55.51,55.53,55.47,55.52,77241.0,47.188,47.205,47.154,47.1965,77241.0
2017-07-26 10:20:00,55.53,55.54,55.5,55.51,17855.0,47.205,47.2135,47.1795,47.188,17855.0
2017-07-26 10:25:00,55.5,55.51,55.44,55.46,23376.0,47.1795,47.188,47.1285,47.1455,23376.0
2017-07-26 10:30:00,55.47,55.5,55.45,55.48,54747.0,47.154,47.1795,47.137,47.1625,54747.0
2017-07-26 10:35:00,55.49,55.55,55.47,55.53,11300.0,47.171,47.222,47.154,47.205,11300.0
2017-07-26 10:40:00,55.53,55.53,55.48,55.48,51456.0,47.205,47.205,47.1625,47.1625,51456.0
2017-07-26 10:45:00,55.48,55.5,55.44,55.45,17642.0,47.1625,47.1795,47.1285,47.137,17642.0
2017-07-26 10:50:00,55.45,55.45,55.4,55.43,98651.0,47.137,47.137,47.0945,47.12,98651.0
2017-07-26 10:55:00,55.44,55.46,55.42,55.44,34136.0,47.1285,47.1455,47.1115,47.1285,34136.0
2017-07-26 11:00:00,55.44,55.45,55.42,55.42,32312.0,47.1285,47.137,47.1115,47.1115,32312.0
2017-07-26 11:05:00,55.41,55.47,55.4,55.47,31273.0,47.103,47.154,47.0945,47.154,31273.0
2017-07-26 11:10:00,55.47,55.49,55.47,55.49,10784.0,47.154,47.171,47.154,47.171,10784.0
2017-07-26 11:15:00,55.48,55.48,55.44,55.45,9864.0,47.1625,47.1625,47.1285,47.137,9864.0
2017-07-26 11:20:00,55.45,55.48,55.44,55.47,20111.0,47.137,47.1625,47.1285,47.154,20111.0
2017-07-26 11:25:00,55.46,55.47,55.45,55.47,25410.0,47.1455,47.154,47.137,47.154,25410.0
2017-07-26 11:30:00,55.46,55.47,55.44,55.47,27308.0,47.1455,47.154,47.1285,47.154,27308.0
2017-07-26 11:35:00,55.47,55.5,55.46,55.49,15279.0,47.154,47.1795,47.1455,47.171,15279.0
2017-07-26 11:40:00,55.48,55.52,55.48,55.49,24089.0,47.1625,47.1965,47.1625,47.171,24089.0
2017-07-26 11:45:00,55.49,55.5,55.46,55.47,11924.0,47.171,47.1795,47.1455,47.154,11924.0
2017-07-26 11:50:00,55.47,55.48,55.44,55.45,23415.0,47.154,47.1625,47.1285,47.137,23415.0
2017-07-26 11:55:00,55.44,55.45,55.39,55.41,315307.0,47.1285,47.137,47.0859,47.103,315307.0
2017-07-26 12:00:00,55.41,55.46,55.41,55.46,44682.0,47.103,47.1455,47.103,47.1455,44682.0
2017-07-26 12:05:00,55.46,55.46,55.43,55.45,12564.0,47.1455,47.1455,47.12,47.137,12564.0
2017-07-26 12:10:00,55.45,55.46,55.42,55.46,94497.0,47.137,47.1455,47.1115,47.1455,94497.0
2017-07-26 12:15:00,55.45,55.45,55.42,55.44,30755.0,47.137,47.137,47.1115,47.1285,30755.0
2017-07-26 12:20:00,55.44,55.44,55.42,55.44,96896.0,47.1285,47.1285,47.1115,47.1285,96896.0
2017-07-26 12:25:00,55.44,55.47,55.44,55.47,14135.0,47.1285,47.154,47.1285,47.154,14135.0
2017-07-26 12:30:00,55.47,55.49,55.45,55.46,12917.0,47.154,47.171,47.137,47.1455,12917.0
2017-07-26 12:35:00,55.46,55.5,55.45,55.5,15347.0,47.1455,47.1795,47.137,47.1795,15347.0
2017-07-26 12:40:00,55.5,55.51,55.49,55.5,5471.0,47.1795,47.188,47.171,47.1795,5471.0
2017-07-26 12:45:00,55.5,55.52,55.49,55.51,11000.0,47.1795,47.1965,47.171,47.188,11000.0
2017-07-26 12:50:00,55.5,55.5,55.47,55.48,10247.0,47.1795,47.1795,47.154,47.1625,10247.0
2017-07-26 12:55:00,55.49,55.49,55.46,55.47,16145.0,47.171,47.171,47.1455,47.154,16145.0
2017-07-26 13:00:00,55.47,55.48,55.45,55.46,11485.0,47.154,47.1625,47.137,47.1455,11485.0
2017-07-26 13:05:00,55.46,55.46,55.42,55.42,27280.0,47.1455,47.1455,47.1115,47.1115,27280.0
2017-07-26 13:10:00,55.43,55.44,55.41,55.41,9729.0,47.12,47.1285,47.103,47.103,9729.0
2017-07-26 13:15:00,55.42,55.43,55.41,55.42,7855.0,47.1115,47.12,47.103,47.1115,7855.0
2017-07-26 13:20:00,55.43,55.43,55.41,55.41,9691.0,47.12,47.12,47.103,47.103,9691.0
2017-07-26 13:25:00,55.41,55.42,55.39,55.4,16709.0,47.103,47.1115,47.0859,47.0945,16709.0
2017-07-26 13:30:00,55.4,55.42,55.38,55.39,101212.0,47.0945,47.1115,47.0774,47.0859,101212.0
2017-07-26 13:35:00,55.4,55.4,55.38,55.39,14900.0,47.0945,47.0945,47.0774,47.0859,14900.0
2017-07-26 13:40:00,55.39,55.42,55.39,55.41,9513.0,47.0859,47.1115,47.0859,47.103,9513.0
2017-07-26 13:45:00,55.41,55.44,55.41,55.42,10321.0,47.103,47.1285,47.103,47.1115,10321.0
2017-07-26 13:50:00,55.43,55.43,55.4,55.41,11512.0,47.12,47.12,47.0945,47.103,11512.0
2017-07-26 13:55:00,55.41,55.41,55.38,55.4,16887.0,47.103,47.103,47.0774,47.0945,16887.0
2017-07-26 14:00:00,55.4,55.46,55.39,55.46,82582.0,47.0945,47.1455,47.0859,47.1455,82582.0
2017-07-26 14:05:00,55.46,55.47,55.43,55.46,24686.0,47.1455,47.154,47.12,47.1455,24686.0
2017-07-26 14:10:00,55.46,55.47,55.44,55.44,29956.0,47.1455,47.154,47.1285,47.1285,29956.0
2017-07-26 14:15:00,55.43,55.47,55.42,55.45,27289.0,47.12,47.154,47.1115,47.137,27289.0
2017-07-26 14:20:00,55.45,55.49,55.43,55.49,20057.0,47.137,47.171,47.12,47.171,20057.0
2017-07-26 14:25:00,55.48,55.51,55.48,55.5,18701.0,47.1625,47.188,47.1625,47.1795,18701.0
2017-07-26 14:30:00,55.5,55.51,55.46,55.47,23233.0,47.1795,47.188,47.1455,47.154,23233.0
2017-07-26 14:35:00,55.47,55.47,55.45,55.46,18615.0,47.154,47.154,47.137,47.1455,18615.0
2017-07-26 14:40:00,55.46,55.47,55.43,55.44,17260.0,47.1455,47.154,47.12,47.1285,17260.0
2017-07-26 14:45:00,55.43,55.43,55.4,55.42,15979.0,47.12,47.12,47.0945,47.1115,15979.0
2017-07-26 14:50:00,55.42,55.42,55.4,55.41,20069.0,47.1115,47.1115,47.0945,47.103,20069.0
2017-07-26 14:55:00,55.41,55.42,55.39,55.4,23175.0,47.103,47.1115,47.0859,47.0945,23175.0
2017-07-26 15:00:00,55.4,55.43,55.37,55.42,24510.0,47.0945,47.12,47.0689,47.1115,24510.0
2017-07-26 15:05:00,55.43,55.45,55.42,55.45,18359.0,47.12,47.137,47.1115,47.137,18359.0
2017-07-26 15:10:00,55.46,55.46,55.42,55.44,25591.0,47.1455,47.1455,47.1115,47.1285,25591.0
2017-07-26 15:15:00,55.43,55.45,55.41,55.42,54932.0,47.12,47.137,47.103,47.1115,54932.0
2017-07-26 15:20:00,55.43,55.44,55.4,55.44,34166.0,47.12,47.1285,47.0945,47.1285,34166.0
2017-07-26 15:25:00,55.44,55.48,55.43,55.45,51776.0,47.1285,47.1625,47.12,47.137,51776.0
2017-07-26 15:30:00,55.45,55.46,55.44,55.44,33979.0,47.137,47.1455,47.1285,47.1285,33979.0
2017-07-26 15:35:00,55.44,55.46,55.43,55.45,172481.0,47.1285,47.1455,47.12,47.137,172481.0
2017-07-26 15:40:00,55.44,55.45,55.43,55.45,167874.0,47.1285,47.137,47.12,47.137,167874.0
2017-07-26 15:45:00,55.44,55.44,55.39,55.39,138386.0,47.1285,47.1285,47.0859,47.0859,138386.0
2017-07-26 15:50:00,55.38,55.42,55.38,55.41,130895.0,47.0774,47.1115,47.0774,47.103,130895.0
2017-07-26 15:55:00,55.41,55.44,55.4,55.44,379410.0,47.103,47.1285,47.0945,47.1285,379410.0
2017-07-27 09:30:00,55.52,55.62,55.52,55.57,190105.0,47.1965,47.2815,47.1965,47.239,190105.0
2017-07-27 09:35:00,55.58,55.58,55.38,55.45,91491.0,47.2475,47.2475,47.0774,47.137,91491.0
2017-07-27 09:40:00,55.45,55.47,55.41,55.41,72118.0,47.137,47.154,47.103,47.103,72118.0
2017-07-27 09:45:00,55.41,55.47,55.36,55.42,61067.0,47.103,47.154,47.0604,47.1115,61067.0
2017-07-27 09:50:00,55.42,55.44,55.38,55.4,42915.0,47.1115,47.1285,47.0774,47.0945,42915.0
2017-07-27 09:55:00,55.39,55.4,55.35,55.38,48581.0,47.0859,47.0945,47.0519,47.0774,48581.0
2017-07-27 10:00:00,55.37,55.4,55.33,55.39,23725.0,47.0689,47.0945,47.0349,47.0859,23725.0
2017-07-27 10:05:00,55.39,55.41,55.36,55.37,16980.0,47.0859,47.103,47.0604,47.0689,16980.0
2017-07-27 10:10:00,55.36,55.39,55.33,55.36,12968.0,47.0604,47.0859,47.0349,47.0604,12968.0
2017-07-27 10:15:00,55.35,55.4,55.33,55.4,30817.0,47.0519,47.0945,47.0349,47.0945,30817.0
2017-07-27 10:20:00,55.4,55.48,55.37,55.45,20176.0,47.0945,47.1625,47.0689,47.137,20176.0
2017-07-27 10:25:00,55.45,55.46,55.4,55.42,16780.0,47.137,47.1455,47.0945,47.1115,16780.0
2017-07-27 10:30:00,55.42,55.44,55.41,55.43,19754.0,47.1115,47.1285,47.103,47.12,19754.0
2017-07-27 10:35:00,55.43,55.43,55.36,55.41,29213.0,47.12,47.12,47.0604,47.103,29213.0
2017-07-27 10:40:00,55.42,55.43,55.37,55.41,16716.0,47.1115,47.12,47.0689,47.103,16716.0
2017-07-27 10:45:00,55.42,55.46,55.41,55.44,29938.0,47.1115,47.1455,47.103,47.1285,29938.0
2017-07-27 10:50:00,55.44,55.44,55.38,55.4,20541.0,47.1285,47.1285,47.0774,47.0945,20541.0
2017-07-27 10:55:00,55.41,55.46,55.4,55.44,27510.0,47.103,47.1455,47.0945,47.1285,27510.0
2017-07-27 11:00:00,55.44,55.45,55.38,55.39,23639.0,47.1285,47.137,47.0774,47.0859,23639.0
2017-07-27 11:05:00,55.39,55.42,55.36,55.37,18549.0,47.0859,47.1115,47.0604,47.0689,18549.0
2017-07-27 11:10:00,55.36,55.39,55.33,55.39,42751.0,47.0604,47.0859,47.0349,47.0859,42751.0
2017-07-27 11:15:00,55.39,55.39,55.33,55.34,41209.0,47.0859,47.0859,47.0349,47.0434,41209.0
2017-07-27 11:20:00,55.33,55.34,55.3,55.31,49873.0,47.0349,47.0434,47.0094,47.0179,49873.0
2017-07-27 11:25:00,55.32,55.33,55.3,55.32,17638.0,47.0264,47.0349,47.0094,47.0264,17638.0
2017-07-27 11:30:00,55.31,55.36,55.31,55.36,24627.0,47.0179,47.0604,47.0179,47.0604,24627.0
2017-07-27 11:35:00,55.36,55.42,55.35,55.4,37925.0,47.0604,47.1115,47.0519,47.0945,37925.0
2017-07-27 11:40:00,55.4,55.41,55.35,55.38,17866.0,47.0945,47.103,47.0519,47.0774,17866.0
2017-07-27 11:45:00,55.38,55.4,55.36,55.4,8606.0,47.0774,47.0945,47.0604,47.0945,8606.0
2017-07-27 11:50:00,55.4,55.46,55.4,55.44,33608.0,47.0945,47.1455,47.0945,47.1285,33608.0
2017-07-27 11:55:00,55.43,55.46,55.43,55.45,51186.0,47.12,47.1455,47.12,47.137,51186.0
2017-07-27 12:00:00,55.45,55.46,55.4,55.41,38470.0,47.137,47.1455,47.0945,47.103,38470.0
2017-07-27 12:05:00,55.42,55.44,55.41,55.43,43385.0,47.1115,47.1285,47.103,47.12,43385.0
2017-07-27 12:10:00,55.43,55.43,55.39,55.4,14101.0,47.12,47.12,47.0859,47.0945,14101.0
2017-07-27 12:15:00,55.4,55.42,55.39,55.42,24680.0,47.0945,47.1115,47.0859,47.1115,24680.0
2017-07-27 12:20:00,55.41,55.43,55.41,55.43,6100.0,47.103,47.12,47.103,47.12,6100.0
2017-07-27 12:25:00,55.43,55.44,55.43,55.44,5482.0,47.12,47.1285,47.12,47.1285,5482.0
2017-07-27 12:30:00,55.44,55.45,55.4,55.41,28743.0,47.1285,47.137,47.0945,47.103,28743.0
2017-07-27 12:35:00,55.41,55.42,55.37,55.39,41757.0,47.103,47.1115,47.0689,47.0859,41757.0
2017-07-27 12:40:00,55.39,55.41,55.36,55.37,59619.0,47.0859,47.103,47.0604,47.0689,59619.0
2017-07-27 12:45:00,55.37,55.38,55.36,55.37,15628.0,47.0689,47.0774,47.0604,47.0689,15628.0
2017-07-27 12:50:00,55.37,55.38,55.3,55.31,28087.0,47.0689,47.0774,47.0094,47.0179,28087.0
2017-07-27 12:55:00,55.31,55.32,55.24,55.25,128232.0,47.0179,47.0264,46.9584,46.9669,128232.0
2017-07-27 13:00:00,55.25,55.27,55.24,55.24,51543.0,46.9669,46.9839,46.9584,46.9584,51543.0
2017-07-27 13:05:00,55.24,55.26,55.21,55.23,34915.0,46.9584,46.9754,46.9329,46.9499,34915.0
2017-07-27 13:10:00,55.23,55.25,55.21,55.23,32000.0,46.9499,46.9669,46.9329,46.9499,32000.0
2017-07-27 13:15:00,55.22,55.23,55.18,55.19,102430.0,46.9414,46.9499,46.9074,46.9159,102430.0
2017-07-27 13:20:00,55.18,55.2,55.15,55.15,159791.0,46.9074,46.9244,46.8819,46.8819,159791.0
2017-07-27 13:25:00,55.15,55.15,55.04,55.09,82401.0,46.8819,46.8819,46.7884,46.8309,82401.0
2017-07-27 13:30:00,55.09,55.09,55.04,55.04,95701.0,46.8309,46.8309,46.7884,46.7884,95701.0
2017-07-27 13:35:00,55.04,55.05,55.0,55.01,155834.0,46.7884,46.7969,46.7544,46.7629,155834.0
2017-07-27 13:40:00,55.01,55.09,55.0,55.07,57615.0,46.7629,46.8309,46.7544,46.8139,57615.0
2017-07-27 13:45:00,55.07,55.18,55.07,55.17,39077.0,46.8139,46.9074,46.8139,46.8989,39077.0
2017-07-27 13:50:00,55.17,55.19,55.13,55.15,36072.0,46.8989,46.9159,46.8649,46.8819,36072.0
2017-07-27 13:55:00,55.16,55.23,55.16,55.21,23146.0,46.8904,46.9499,46.8904,46.9329,23146.0
2017-07-27 14:00:00,55.2,55.24,55.19,55.21,43634.0,46.9244,46.9584,46.9159,46.9329,43634.0
2017-07-27 14:05:00,55.2,55.28,55.2,55.27,21171.0,46.9244,46.9924,46.9244,46.9839,21171.0
2017-07-27 14:10:00,55.28,55.3,55.27,55.28,16907.0,46.9924,47.0094,46.9839,46.9924,16907.0
2017-07-27 14:15:00,55.28,55.32,55.27,55.31,15595.0,46.9924,47.0264,46.9839,47.0179,15595.0
2017-07-27 14:20:00,55.32,55.32,55.27,55.27,22569.0,47.0264,47.0264,46.9839,46.9839,22569.0
2017-07-27 14:25:00,55.25,55.29,55.24,55.28,14697.0,46.9669,47.0009,46.9584,46.9924,14697.0
2017-07-27 14:30:00,55.29,55.33,55.26,55.26,21173.0,47.0009,47.0349,46.9754,46.9754,21173.0
2017-07-27 14:35:00,55.26,55.3,55.26,55.29,39058.0,46.9754,47.0094,46.9754,47.0009,39058.0
2017-07-27 14:40:00,55.29,55.29,55.18,55.18,15011.0,47.0009,47.0009,46.9074,46.9074,15011.0
2017-07-27 14:45:00,55.19,55.22,55.18,55.2,22026.0,46.9159,46.9414,46.9074,46.9244,22026.0
2017-07-27 14:50:00,55.2,55.22,55.18,55.22,16174.0,46.9244,46.9414,46.9074,46.9414,16174.0
2017-07-27 14:55:00,55.22,55.25,55.21,55.25,25806.0,46.9414,46.9669,46.9329,46.9669,25806.0
2017-07-27 15:00:00,55.25,55.25,55.21,55.21,22049.0,46.9669,46.9669,46.9329,46.9329,22049.0
2017-07-27 15:05:00,55.21,55.23,55.18,55.19,18077.0,46.9329,46.9499,46.9074,46.9159,18077.0
2017-07-27 15:10:00,55.18,55.21,55.17,55.21,25904.0,46.9074,46.9329,46.8989,46.9329,25904.0
2017-07-27 15:15:00,55.22,55.24,55.17,55.18,39781.0,46.9414,46.9584,46.8989,46.9074,39781.0
2017-07-27 15:20:00,55.17,55.22,55.17,55.2,42418.0,46.8989,46.9414,46.8989,46.9244,42418.0
2017-07-27 15:25:00,55.2,55.22,55.18,55.21,30424.0,46.9244,46.9414,46.9074,46.9329,30424.0
2017-07-27 15:30:00,55.21,55.24,55.2,55.23,62753.0,46.9329,46.9584,46.9244,46.9499,62753.0
2017-07-27 15:35:00,55.24,55.27,55.22,55.23,87675.0,46.9584,46.9839,46.9414,46.9499,87675.0
2017-07-27 15:40:00,55.23,55.23,55.16,55.19,34338.0,46.9499,46.9499,46.8904,46.9159,34338.0
2017-07-27 15:45:00,55.2,55.25,55.2,55.21,58634.0,46.9244,46.9669,46.9244,46.9329,58634.0
2017-07-27 15:50:00,55.22,55.24,55.21,55.22,56967.0,46.9414,46.9584,46.9329,46.9414,56967.0
2017-07-27 15:55:00,55.23,55.28,55.21,55.27,400231.0,46.9499,46.9924,46.9329,46.9839,400231.0
2017-07-28 09:30:00,55.31,55.48,55.31,55.33,127440.0,47.0179,47.1625,47.0179,47.0349,127440.0
2017-07-28 09:35:00,55.32,55.44,55.32,55.39,169773.0,47.0264,47.1285,47.0264,47.0859,169773.0
2017-07-28 09:40:00,55.39,55.39,55.29,55.3,45604.0,47.0859,47.0859,47.0009,47.0094,45604.0
2017-07-28 09:45:00,55.31,55.33,55.25,55.3,51128.0,47.0179,47.0349,46.9669,47.0094,51128.0
2017-07-28 09:50:00,55.3,55.32,55.19,55.23,99456.0,47.0094,47.0264,46.9159,46.9499,99456.0
2017-07-28 09:55:00,55.23,55.25,55.18,55.25,39149.0,46.9499,46.9669,46.9074,46.9669,39149.0
2017-07-28 10:00:00,55.23,55.27,55.2,55.24,91168.0,46.9499,46.9839,46.9244,46.9584,91168.0
2017-07-28 10:05:00,55.24,55.24,55.12,55.18,73227.0,46.9584,46.9584,46.8564,46.9074,73227.0
2017-07-28 10:10:00,55.17,55.2,55.12,55.17,39548.0,46.8989,46.9244,46.8564,46.8989,39548.0
2017-07-28 10:15:00,55.17,55.19,55.14,55.16,27260.0,46.8989,46.9159,46.8734,46.8904,27260.0
2017-07-28 10:20:00,55.15,55.18,55.11,55.13,36642.0,46.8819,46.9074,46.8479,46.8649,36642.0
2017-07-28 10:25:00,55.13,55.2,55.13,55.19,39038.0,46.8649,46.9244,46.8649,46.9159,39038.0
2017-07-28 10:30:00,55.19,55.26,55.18,55.2,63165.0,46.9159,46.9754,46.9074,46.9244,63165.0
2017-07-28 10:35:00,55.19,55.2,55.1,55.1,134666.0,46.9159,46.9244,46.8394,46.8394,134666.0
2017-07-28 10:40:00,55.09,55.15,55.08,55.13,73547.0,46.8309,46.8819,46.8224,46.8649,73547.0
2017-07-28 10:45:00,55.14,55.14,55.08,55.1,150145.0,46.8734,46.8734,46.8224,46.8394,150145.0
2017-07-28 10:50:00,55.11,55.11,55.03,55.06,130850.0,46.8479,46.8479,46.7799,46.8054,130850.0
2017-07-28 10:55:00,55.07,55.08,55.05,55.08,87637.0,46.8139,46.8224,46.7969,46.8224,87637.0
2017-07-28 11:00:00,55.08,55.13,55.07,55.11,131560.0,46.8224,46.8649,46.8139,46.8479,131560.0
2017-07-28 11:05:00,55.11,55.12,55.0,55.03,147015.0,46.8479,46.8564,46.7544,46.7799,147015.0
2017-07-28 11:10:00,55.03,55.03,54.98,54.99,57022.0,46.7799,46.7799,46.7374,46.7459,57022.0
2017-07-28 11:15:00,54.98,55.05,54.98,55.04,51163.0,46.7374,46.7969,46.7374,46.7884,51163.0
2017-07-28 11:20:00,55.04,55.04,54.98,54.98,33620.0,46.7884,46.7884,46.7374,46.7374,33620.0
2017-07-28 11:25:00,54.96,54.98,54.9,54.91,26967.0,46.7204,46.7374,46.6694,46.6779,26967.0
2017-07-28 11:30:00,54.91,54.98,54.9,54.97,23197.0,46.6779,46.7374,46.6694,46.7289,23197.0
2017-07-28 11:35:00,54.97,54.98,54.94,54.97,51704.0,46.7289,46.7374,46.7034,46.7289,51704.0
2017-07-28 11:40:00,54.98,54.98,54.93,54.94,38756.0,46.7374,46.7374,46.6949,46.7034,38756.0
2017-07-28 11:45:00,54.94,55.0,54.94,54.97,18562.0,46.7034,46.7544,46.7034,46.7289,18562.0
2017-07-28 11:50:00,54.97,54.97,54.93,54.95,7107.0,46.7289,46.7289,46.6949,46.7119,7107.0
2017-07-28 11:55:00,54.95,54.95,54.92,54.93,17891.0,46.7119,46.7119,46.6864,46.6949,17891.0
2017-07-28 12:00:00,54.93,54.95,54.91,54.93,19273.0,46.6949,46.7119,46.6779,46.6949,19273.0
2017-07-28 12:05:00,54.93,54.93,54.91,54.92,37101.0,46.6949,46.6949,46.6779,46.6864,37101.0
2017-07-28 12:10:00,54.91,54.92,54.9,54.91,9419.0,46.6779,46.6864,46.6694,46.6779,9419.0
2017-07-28 12:15:00,54.91,54.92,54.88,54.9,23712.0,46.6779,46.6864,46.6524,46.6694,23712.0
2017-07-28 12:20:00,54.91,54.91,54.88,54.9,11810.0,46.6779,46.6779,46.6524,46.6694,11810.0
2017-07-28 12:25:00,54.9,54.91,54.86,54.89,17760.0,46.6694,46.6779,46.6354,46.6609,17760.0
2017-07-28 12:30:00,54.89,54.93,54.89,54.92,19033.0,46.6609,46.6949,46.6609,46.6864,19033.0
2017-07-28 12:35:00,54.92,54.92,54.88,54.9,22159.0,46.6864,46.6864,46.6524,46.6694,22159.0
2017-07-28 12:40:00,54.91,54.91,54.86,54.88,23164.0,46.6779,46.6779,46.6354,46.6524,23164.0
2017-07-28 12:45:00,54.89,54.89,54.85,54.87,14455.0,46.6609,46.6609,46.6269,46.6439,14455.0
2017-07-28 12:50:00,54.87,54.89,54.86,54.88,54562.0,46.6439,46.6609,46.6354,46.6524,54562.0
2017-07-28 12:55:00,54.88,54.88,54.86,54.88,32756.0,46.6524,46.6524,46.6354,46.6524,32756.0
2017-07-28 13:00:00,54.88,54.9,54.87,54.89,39622.0,46.6524,46.6694,46.6439,46.6609,39622.0
2017-07-28 13:05:00,54.89,54.92,54.88,54.89,21801.0,46.6609,46.6864,46.6524,46.6609,21801.0
2017-07-28 13:10:00,54.89,54.92,54.88,54.91,16767.0,46.6609,46.6864,46.6524,46.6779,16767.0
2017-07-28 13:15:00,54.91,54.91,54.86,54.86,91899.0,46.6779,46.6779,46.6354,46.6354,91899.0
2017-07-28 13:20:00,54.86,54.9,54.86,54.9,24860.0,46.6354,46.6694,46.6354,46.6694,24860.0
2017-07-28 13:25:00,54.9,54.92,54.87,54.91,19710.0,46.6694,46.6864,46.6439,46.6779,19710.0
2017-07-28 13:30:00,54.91,54.93,54.89,54.9,15787.0,46.6779,46.6949,46.6609,46.6694,15787.0
2017-07-28 13:35:00,54.9,54.94,54.89,54.94,7875.0,46.6694,46.7034,46.6609,46.7034,7875.0
2017-07-28 13:40:00,54.93,54.94,54.9,54.9,13000.0,46.6949,46.7034,46.6694,46.6694,13000.0
2017-07-28 13:45:00,54.9,54.91,54.89,54.91,14795.0,46.6694,46.6779,46.6609,46.6779,14795.0
2017-07-28 13:50:00,54.91,54.91,54.89,54.89,10171.0,46.6779,46.6779,46.6609,46.6609,10171.0
2017-07-28 13:55:00,54.89,54.89,54.86,54.87,12194.0,46.6609,46.6609,46.6354,46.6439,12194.0
2017-07-28 14:00:00,54.88,54.9,54.87,54.9,16601.0,46.6524,46.6694,46.6439,46.6694,16601.0
2017-07-28 14:05:00,54.89,54.91,54.89,54.9,13368.0,46.6609,46.6779,46.6609,46.6694,13368.0
2017-07-28 14:10:00,54.9,54.91,54.89,54.89,12322.0,46.6694,46.6779,46.6609,46.6609,12322.0
2017-07-28 14:15:00,54.9,54.91,54.88,54.9,57686.0,46.6694,46.6779,46.6524,46.6694,57686.0
2017-07-28 14:20:00,54.89,54.93,54.89,54.93,27212.0,46.6609,46.6949,46.6609,46.6949,27212.0
2017-07-28 14:25:00,54.93,54.98,54.93,54.97,12670.0,46.6949,46.7374,46.6949,46.7289,12670.0
2017-07-28 14:30:00,54.97,55.01,54.97,55.0,17814.0,46.7289,46.7629,46.7289,46.7544,17814.0
2017-07-28 14:35:00,55.0,55.0,54.97,54.98,14437.0,46.7544,46.7544,46.7289,46.7374,14437.0
2017-07-28 14:40:00,54.98,54.98,54.95,54.97,8399.0,46.7374,46.7374,46.7119,46.7289,8399.0
2017-07-28 14:45:00,54.97,54.99,54.97,54.97,23487.0,46.7289,46.7459,46.7289,46.7289,23487.0
2017-07-28 14:50:00,54.97,54.99,54.96,54.97,23928.0,46.7289,46.7459,46.7204,46.7289,23928.0
2017-07-28 14:55:00,54.97,55.0,54.97,54.97,26144.0,46.7289,46.7544,46.7289,46.7289,26144.0
2017-07-28 15:00:00,54.97,54.99,54.97,54.98,15954.0,46.7289,46.7459,46.7289,46.7374,15954.0
2017-07-28 15:05:00,54.98,55.03,54.98,55.03,113449.0,46.7374,46.7799,46.7374,46.7799,113449.0
2017-07-28 15:10:00,55.03,55.04,55.01,55.03,55021.0,46.7799,46.7884,46.7629,46.7799,55021.0
2017-07-28 15:15:00,55.03,55.05,55.02,55.04,47881.0,46.7799,46.7969,46.7714,46.7884,47881.0
2017-07-28 15:20:00,55.04,55.04,55.01,55.01,90192.0,46.7884,46.7884,46.7629,46.7629,90192.0
2017-07-28 15:25:00,55.01,55.01,54.99,55.0,41994.0,46.7629,46.7629,46.7459,46.7544,41994.0
2017-07-28 15:30:00,55.0,55.02,54.99,55.0,119607.0,46.7544,46.7714,46.7459,46.7544,119607.0
2017-07-28 15:35:00,55.0,55.02,55.0,55.0,60147.0,46.7544,46.7714,46.7544,46.7544,60147.0
2017-07-28 15:40:00,55.01,55.04,55.0,55.04,127537.0,46.7629,46.7884,46.7544,46.7884,127537.0
2017-07-28 15:45:00,55.04,55.07,55.04,55.06,95584.0,46.7884,46.8139,46.7884,46.8054,95584.0
2017-07-28 15:50:00,55.06,55.07,55.04,55.05,96105.0,46.8054,46.8139,46.7884,46.7969,96105.0
2017-07-28 15:55:00,55.05,55.07,55.04,55.05,362893.0,46.7969,46.8139,46.7884,46.7969,362893.0
2017-07-31 09:30:00,55.18,55.25,55.08,55.19,97896.0,46.9074,46.9669,46.8224,46.9159,97896.0
2017-07-31 09:35:00,55.2,55.22,55.12,55.14,73029.0,46.9244,46.9414,46.8564,46.8734,73029.0
2017-07-31 09:40:00,55.14,55.15,55.09,55.12,72423.0,46.8734,46.8819,46.8309,46.8564,72423.0
2017-07-31 09:45:00,55.12,55.12,55.05,55.05,103855.0,46.8564,46.8564,46.7969,46.7969,103855.0
2017-07-31 09:50:00,55.05,55.09,55.03,55.04,40385.0,46.7969,46.8309,46.7799,46.7884,40385.0
2017-07-31 09:55:00,55.04,55.04,54.95,54.96,28025.0,46.7884,46.7884,46.7119,46.7204,28025.0
2017-07-31 10:00:00,54.96,54.99,54.89,54.9,18100.0,46.7204,46.7459,46.6609,46.6694,18100.0
2017-07-31 10:05:00,54.89,54.94,54.88,54.93,17255.0,46.6609,46.7034,46.6524,46.6949,17255.0
2017-07-31 10:10:00,54.92,54.99,54.92,54.93,234237.0,46.6864,46.7459,46.6864,46.6949,234237.0
2017-07-31 10:15:00,54.92,54.93,54.87,54.89,480193.0,46.6864,46.6949,46.6439,46.6609,480193.0
2017-07-31 10:20:00,54.89,54.9,54.88,54.88,22235.0,46.6609,46.6694,46.6524,46.6524,22235.0
2017-07-31 10:25:00,54.88,54.93,54.87,54.91,25973.0,46.6524,46.6949,46.6439,46.6779,25973.0
2017-07-31 10:30:00,54.92,54.94,54.9,54.93,130922.0,46.6864,46.7034,46.6694,46.6949,130922.0
2017-07-31 10:35:00,54.94,54.94,54.9,54.94,93710.0,46.7034,46.7034,46.6694,46.7034,93710.0
2017-07-31 10:40:00,54.94,54.94,54.88,54.92,28341.0,46.7034,46.7034,46.6524,46.6864,28341.0
2017-07-31 10:45:00,54.93,54.94,54.89,54.9,34037.0,46.6949,46.7034,46.6609,46.6694,34037.0
2017-07-31 10:50:00,54.89,54.9,54.82,54.82,23651.0,46.6609,46.6694,46.6014,46.6014,23651.0
2017-07-31 10:55:00,54.83,54.87,54.81,54.86,29976.0,46.6099,46.6439,46.5929,46.6354,29976.0
2017-07-31 11:00:00,54.86,54.87,54.8,54.84,73953.0,46.6354,46.6439,46.5844,46.6184,73953.0
2017-07-31 11:05:00,54.85,54.88,54.84,54.84,20323.0,46.6269,46.6524,46.6184,46.6184,20323.0
2017-07-31 11:10:00,54.84,54.88,54.83,54.88,19327.0,46.6184,46.6524,46.6099,46.6524,19327.0
2017-07-31 11:15:00,54.88,54.93,54.87,54.92,137723.0,46.6524,46.6949,46.6439,46.6864,137723.0
2017-07-31 11:20:00,54.92,54.93,54.89,54.9,11188.0,46.6864,46.6949,46.6609,46.6694,11188.0
2017-07-31 11:25:00,54.89,54.94,54.89,54.91,19406.0,46.6609,46.7034,46.6609,46.6779,19406.0
2017-07-31 11:30:00,54.92,54.92,54.87,54.89,12301.0,46.6864,46.6864,46.6439,46.6609,12301.0
2017-07-31 11:35:00,54.89,54.91,54.88,54.9,12598.0,46.6609,46.6779,46.6524,46.6694,12598.0
2017-07-31 11:40:00,54.9,54.9,54.88,54.9,13117.0,46.6694,46.6694,46.6524,46.6694,13117.0
2017-07-31 11:45:00,54.9,54.92,54.88,54.88,15155.0,46.6694,46.6864,46.6524,46.6524,15155.0
2017-07-31 11:50:00,54.88,54.88,54.84,54.86,42761.0,46.6524,46.6524,46.6184,46.6354,42761.0
2017-07-31 11:55:00,54.86,54.87,54.85,54.86,10930.0,46.6354,46.6439,46.6269,46.6354,10930.0
2017-07-31 12:00:00,54.85,54.86,54.83,54.83,15649.0,46.6269,46.6354,46.6099,46.6099,15649.0
2017-07-31 12:05:00,54.83,54.84,54.81,54.83,12441.0,46.6099,46.6184,46.5929,46.6099,12441.0
2017-07-31 12:10:00,54.83,54.84,54.81,54.82,16871.0,46.6099,46.6184,46.5929,46.6014,16871.0
2017-07-31 12:15:00,54.82,54.85,54.79,54.8,22110.0,46.6014,46.6269,46.5759,46.5844,22110.0
2017-07-31 12:20:00,54.79,54.81,54.79,54.8,13631.0,46.5759,46.5929,46.5759,46.5844,13631.0
2017-07-31 12:25:00,54.8,54.81,54.79,54.8,32225.0,46.5844,46.5929,46.5759,46.5844,32225.0
2017-07-31 12:30:00,54.8,54.8,54.78,54.78,9127.0,46.5844,46.5844,46.5674,46.5674,9127.0
2017-07-31 12:35:00,54.79,54.79,54.77,54.77,6298.0,46.5759,46.5759,46.5589,46.5589,6298.0
2017-07-31 12:40:00,54.77,54.78,54.75,54.75,40710.0,46.5589,46.5674,46.5419,46.5419,40710.0
2017-07-31 12:45:00,54.76,54.77,54.73,54.75,12837.0,46.5504,46.5589,46.5249,46.5419,12837.0
2017-07-31 12:50:00,54.75,54.78,54.75,54.78,22533.0,46.5419,46.5674,46.5419,46.5674,22533.0
2017-07-31 12:55:00,54.78,54.81,54.77,54.81,14692.0,46.5674,46.5929,46.5589,46.5929,14692.0
2017-07-31 13:00:00,54.81,54.83,54.79,54.79,21997.0,46.5929,46.6099,46.5759,46.5759,21997.0
2017-07-31 13:05:00,54.78,54.79,54.76,54.77,11987.0,46.5674,46.5759,46.5504,46.5589,11987.0
2017-07-31 13:10:00,54.76,54.77,54.73,54.73,22203.0,46.5504,46.5589,46.5249,46.5249,22203.0
2017-07-31 13:15:00,54.74,54.76,54.73,54.76,6650.0,46.5334,46.5504,46.5249,46.5504,6650.0
2017-07-31 13:20:00,54.76,54.77,54.75,54.77,8719.0,46.5504,46.5589,46.5419,46.5589,8719.0
2017-07-31 13:25:00,54.77,54.78,54.74,54.78,17020.0,46.5589,46.5674,46.5334,46.5674,17020.0
2017-07-31 13:30:00,54.78,54.82,54.78,54.82,13700.0,46.5674,46.6014,46.5674,46.6014,13700.0
2017-07-31 13:35:00,54.83,54.83,54.8,54.81,12226.0,46.6099,46.6099,46.5844,46.5929,12226.0
2017-07-31 13:40:00,54.82,54.83,54.8,54.82,22423.0,46.6014,46.6099,46.5844,46.6014,22423.0
2017-07-31 13:45:00,54.82,54.84,54.81,54.84,9537.0,46.6014,46.6184,46.5929,46.6184,9537.0
2017-07-31 13:50:00,54.84,54.85,54.83,54.85,23100.0,46.6184,46.6269,46.6099,46.6269,23100.0
2017-07-31 13:55:00,54.84,54.85,54.8,54.8,26062.0,46.6184,46.6269,46.5844,46.5844,26062.0
2017-07-31 14:00:00,54.8,54.82,54.78,54.8,14880.0,46.5844,46.6014,46.5674,46.5844,14880.0
2017-07-31 14:05:00,54.8,54.81,54.78,54.8,33013.0,46.5844,46.5929,46.5674,46.5844,33013.0
2017-07-31 14:10:00,54.79,54.8,54.77,54.79,16118.0,46.5759,46.5844,46.5589,46.5759,16118.0
2017-07-31 14:15:00,54.79,54.79,54.78,54.79,18679.0,46.5759,46.5759,46.5674,46.5759,18679.0
2017-07-31 14:20:00,54.79,54.8,54.78,54.78,18504.0,46.5759,46.5844,46.5674,46.5674,18504.0
2017-07-31 14:25:00,54.78,54.81,54.78,54.8,24643.0,46.5674,46.5929,46.5674,46.5844,24643.0
2017-07-31 14:30:00,54.81,54.82,54.78,54.79,34565.0,46.5929,46.6014,46.5674,46.5759,34565.0
2017-07-31 14:35:00,54.79,54.79,54.73,54.73,36225.0,46.5759,46.5759,46.5249,46.5249,36225.0
2017-07-31 14:40:00,54.74,54.75,54.73,54.75,23223.0,46.5334,46.5419,46.5249,46.5419,23223.0
2017-07-31 14:45:00,54.74,54.74,54.7,54.73,19556.0,46.5334,46.5334,46.4994,46.5249,19556.0
2017-07-31 14:50:00,54.73,54.74,54.72,54.72,24310.0,46.5249,46.5334,46.5164,46.5164,24310.0
2017-07-31 14:55:00,54.72,54.73,54.69,54.71,38230.0,46.5164,46.5249,46.4909,46.5079,38230.0
2017-07-31 15:00:00,54.71,54.73,54.69,54.73,65704.0,46.5079,46.5249,46.4909,46.5249,65704.0
2017-07-31 15:05:00,54.72,54.73,54.69,54.71,25933.0,46.5164,46.5249,46.4909,46.5079,25933.0
2017-07-31 15:10:00,54.71,54.73,54.7,54.73,24838.0,46.5079,46.5249,46.4994,46.5249,24838.0
2017-07-31 15:15:00,54.72,54.73,54.7,54.7,38159.0,46.5164,46.5249,46.4994,46.4994,38159.0
2017-07-31 15:20:00,54.7,54.73,54.7,54.72,37995.0,46.4994,46.5249,46.4994,46.5164,37995.0
2017-07-31 15:25:00,54.72,54.73,54.67,54.7,56545.0,46.5164,46.5249,46.4739,46.4994,56545.0
2017-07-31 15:30:00,54.7,54.71,54.67,54.7,77057.0,46.4994,46.5079,46.4739,46.4994,77057.0
2017-07-31 15:35:00,54.69,54.72,54.68,54.69,72751.0,46.4909,46.5164,46.4824,46.4909,72751.0
2017-07-31 15:40:00,54.69,54.73,54.68,54.72,134875.0,46.4909,46.5249,46.4824,46.5164,134875.0
2017-07-31 15:45:00,54.72,54.72,54.7,54.7,77881.0,46.5164,46.5164,46.4994,46.4994,77881.0
2017-07-31 15:50:00,54.71,54.74,54.7,54.72,166287.0,46.5079,46.5334,46.4994,46.5164,166287.0
2017-07-31 15:55:00,54.72,54.73,54.6,54.63,768083.0,46.5164,46.5249,46.4144,46.4399,768083.0
2017-08-01 09:30:00,54.87,54.87,54.68,54.72,253954.0,46.6439,46.6439,46.4824,46.5164,253954.0
2017-08-01 09:35:00,54.73,54.75,54.53,54.55,224106.0,46.5249,46.5419,46.3549,46.3719,224106.0
2017-08-01 09:40:00,54.55,54.63,54.55,54.61,90257.0,46.3719,46.4399,46.3719,46.4229,90257.0
2017-08-01 09:45:00,54.61,54.64,54.55,54.55,131712.0,46.4229,46.4484,46.3719,46.3719,131712.0
2017-08-01 09:50:00,54.56,54.56,54.47,54.48,92033.0,46.3804,46.3804,46.3039,46.3124,92033.0
2017-08-01 09:55:00,54.47,54.6,54.46,54.59,225430.0,46.3039,46.4144,46.2954,46.4059,225430.0
2017-08-01 10:00:00,54.59,54.64,54.58,54.61,140936.0,46.4059,46.4484,46.3974,46.4229,140936.0
2017-08-01 10:05:00,54.61,54.65,54.6,54.63,22967.0,46.4229,46.4569,46.4144,46.4399,22967.0
2017-08-01 10:10:00,54.63,54.67,54.6,54.65,102655.0,46.4399,46.4739,46.4144,46.4569,102655.0
2017-08-01 10:15:00,54.65,54.65,54.6,54.63,42079.0,46.4569,46.4569,46.4144,46.4399,42079.0
2017-08-01 10:20:00,54.64,54.66,54.59,54.64,112892.0,46.4484,46.4654,46.4059,46.4484,112892.0
2017-08-01 10:25:00,54.64,54.66,54.61,54.65,33495.0,46.4484,46.4654,46.4229,46.4569,33495.0
2017-08-01 10:30:00,54.65,54.66,54.61,54.65,25562.0,46.4569,46.4654,46.4229,46.4569,25562.0
2017-08-01 10:35:00,54.64,54.66,54.62,54.62,217543.0,46.4484,46.4654,46.4314,46.4314,217543.0
2017-08-01 10:40:00,54.63,54.63,54.56,54.58,87781.0,46.4399,46.4399,46.3804,46.3974,87781.0
2017-08-01 10:45:00,54.59,54.62,54.56,54.62,67318.0,46.4059,46.4314,46.3804,46.4314,67318.0
2017-08-01 10:50:00,54.62,54.64,54.6,54.63,57170.0,46.4314,46.4484,46.4144,46.4399,57170.0
2017-08-01 10:55:00,54.64,54.64,54.6,54.61,56190.0,46.4484,46.4484,46.4144,46.4229,56190.0
2017-08-01 11:00:00,54.62,54.62,54.57,54.59,41813.0,46.4314,46.4314,46.3889,46.4059,41813.0
2017-08-01 11:05:00,54.59,54.59,54.53,54.58,37303.0,46.4059,46.4059,46.3549,46.3974,37303.0
2017-08-01 11:10:00,54.58,54.58,54.51,54.53,52115.0,46.3974,46.3974,46.3379,46.3549,52115.0
2017-08-01 11:15:00,54.52,54.52,54.47,54.48,160908.0,46.3464,46.3464,46.3039,46.3124,160908.0
2017-08-01 11:20:00,54.46,54.48,54.43,54.47,115785.0,46.2954,46.3124,46.2699,46.3039,115785.0
2017-08-01 11:25:00,54.46,54.46,54.41,54.42,80732.0,46.2954,46.2954,46.2529,46.2614,80732.0
2017-08-01 11:30:00,54.43,54.48,54.43,54.45,133769.0,46.2699,46.3124,46.2699,46.2869,133769.0
2017-08-01 11:35:00,54.46,54.46,54.42,54.45,32873.0,46.2954,46.2954,46.2614,46.2869,32873.0
2017-08-01 11:40:00,54.45,54.5,54.44,54.49,82487.0,46.2869,46.3294,46.2784,46.3209,82487.0
2017-08-01 11:45:00,54.48,54.49,54.45,54.47,36313.0,46.3124,46.3209,46.2869,46.3039,36313.0
2017-08-01 11:50:00,54.47,54.52,54.46,54.51,17715.0,46.3039,46.3464,46.2954,46.3379,17715.0
2017-08-01 11:55:00,54.52,54.57,54.5,54.57,35323.0,46.3464,46.3889,46.3294,46.3889,35323.0
2017-08-01 12:00:00,54.57,54.59,54.57,54.59,27084.0,46.3889,46.4059,46.3889,46.4059,27084.0
2017-08-01 12:05:00,54.59,54.59,54.54,54.56,41383.0,46.4059,46.4059,46.3634,46.3804,41383.0
2017-08-01 12:10:00,54.55,54.55,54.5,54.5,14048.0,46.3719,46.3719,46.3294,46.3294,14048.0
2017-08-01 12:15:00,54.5,54.56,54.49,54.55,1006287.0,46.3294,46.3804,46.3209,46.3719,1006287.0
2017-08-01 12:20:00,54.56,54.58,54.54,54.57,111783.0,46.3804,46.3974,46.3634,46.3889,111783.0
2017-08-01 12:25:00,54.58,54.58,54.55,54.55,98694.0,46.3974,46.3974,46.3719,46.3719,98694.0
2017-08-01 12:30:00,54.56,54.58,54.55,54.56,86315.0,46.3804,46.3974,46.3719,46.3804,86315.0
2017-08-01 12:35:00,54.56,54.58,54.56,54.58,16789.0,46.3804,46.3974,46.3804,46.3974,16789.0
2017-08-01 12:40:00,54.57,54.6,54.57,54.59,120871.0,46.3889,46.4144,46.3889,46.4059,120871.0
2017-08-01 12:45:00,54.58,54.59,54.56,54.59,81302.0,46.3974,46.4059,46.3804,46.4059,81302.0
2017-08-01 12:50:00,54.59,54.6,54.58,54.58,68783.0,46.4059,46.4144,46.3974,46.3974,68783.0
2017-08-01 12:55:00,54.58,54.6,54.56,54.58,75673.0,46.3974,46.4144,46.3804,46.3974,75673.0
2017-08-01 13:00:00,54.58,54.6,54.57,54.6,89491.0,46.3974,46.4144,46.3889,46.4144,89491.0
2017-08-01 13:05:00,54.6,54.61,54.58,54.61,19941.0,46.4144,46.4229,46.3974,46.4229,19941.0
2017-08-01 13:10:00,54.62,54.62,54.6,54.61,30824.0,46.4314,46.4314,46.4144,46.4229,30824.0
2017-08-01 13:15:00,54.61,54.63,54.6,54.62,37698.0,46.4229,46.4399,46.4144,46.4314,37698.0
2017-08-01 13:20:00,54.63,54.65,54.61,54.62,63940.0,46.4399,46.4569,46.4229,46.4314,63940.0
2017-08-01 13:25:00,54.62,54.62,54.59,54.61,74874.0,46.4314,46.4314,46.4059,46.4229,74874.0
2017-08-01 13:30:00,54.61,54.62,54.58,54.6,76034.0,46.4229,46.4314,46.3974,46.4144,76034.0
2017-08-01 13:35:00,54.59,54.6,54.58,54.6,26121.0,46.4059,46.4144,46.3974,46.4144,26121.0
2017-08-01 13:40:00,54.6,54.62,54.59,54.6,75146.0,46.4144,46.4314,46.4059,46.4144,75146.0
2017-08-01 13:45:00,54.6,54.61,54.56,54.58,29388.0,46.4144,46.4229,46.3804,46.3974,29388.0
2017-08-01 13:50:00,54.58,54.6,54.56,54.59,85943.0,46.3974,46.4144,46.3804,46.4059,85943.0
2017-08-01 13:55:00,54.59,54.6,54.57,54.59,40700.0,46.4059,46.4144,46.3889,46.4059,40700.0
2017-08-01 14:00:00,54.6,54.61,54.58,54.6,72293.0,46.4144,46.4229,46.3974,46.4144,72293.0
2017-08-01 14:05:00,54.6,54.6,54.54,54.55,26977.0,46.4144,46.4144,46.3634,46.3719,26977.0
2017-08-01 14:10:00,54.55,54.56,54.53,54.55,41055.0,46.3719,46.3804,46.3549,46.3719,41055.0
2017-08-01 14:15:00,54.55,54.57,54.53,54.56,27855.0,46.3719,46.3889,46.3549,46.3804,27855.0
2017-08-01 14:20:00,54.56,54.62,54.56,54.6,47498.0,46.3804,46.4314,46.3804,46.4144,47498.0
2017-08-01 14:25:00,54.61,54.61,54.59,54.6,26327.0,46.4229,46.4229,46.4059,46.4144,26327.0
2017-08-01 14:30:00,54.61,54.64,54.6,54.62,144349.0,46.4229,46.4484,46.4144,46.4314,144349.0
2017-08-01 14:35:00,54.61,54.62,54.6,54.62,20824.0,46.4229,46.4314,46.4144,46.4314,20824.0
2017-08-01 14:40:00,54.62,54.67,54.61,54.66,43838.0,46.4314,46.4739,46.4229,46.4654,43838.0
2017-08-01 14:45:00,54.66,54.67,54.64,54.65,21597.0,46.4654,46.4739,46.4484,46.4569,21597.0
2017-08-01 14:50:00,54.65,54.69,54.64,54.69,47897.0,46.4569,46.4909,46.4484,46.4909,47897.0
2017-08-01 14:55:00,54.68,54.7,54.66,54.68,36551.0,46.4824,46.4994,46.4654,46.4824,36551.0
2017-08-01 15:00:00,54.68,54.69,54.65,54.66,74883.0,46.4824,46.4909,46.4569,46.4654,74883.0
2017-08-01 15:05:00,54.66,54.67,54.65,54.66,34120.0,46.4654,46.4739,46.4569,46.4654,34120.0
2017-08-01 15:10:00,54.66,54.69,54.66,54.69,44395.0,46.4654,46.4909,46.4654,46.4909,44395.0
2017-08-01 15:15:00,54.69,54.7,54.66,54.69,89736.0,46.4909,46.4994,46.4654,46.4909,89736.0
2017-08-01 15:20:00,54.68,54.69,54.67,54.68,81154.0,46.4824,46.4909,46.4739,46.4824,81154.0
2017-08-01 15:25:00,54.68,54.69,54.66,54.69,86555.0,46.4824,46.4909,46.4654,46.4909,86555.0
2017-08-01 15:30:00,54.69,54.69,54.67,54.69,154241.0,46.4909,46.4909,46.4739,46.4909,154241.0
2017-08-01 15:35:00,54.69,54.72,54.68,54.72,123485.0,46.4909,46.5164,46.4824,46.5164,123485.0
2017-08-01 15:40:00,54.72,54.75,54.71,54.74,304007.0,46.5164,46.5419,46.5079,46.5334,304007.0
2017-08-01 15:45:00,54.74,54.75,54.72,54.73,334409.0,46.5334,46.5419,46.5164,46.5249,334409.0
2017-08-01 15:50:00,54.73,54.74,54.71,54.71,336915.0,46.5249,46.5334,46.5079,46.5079,336915.0
2017-08-01 15:55:00,54.71,54.73,54.66,54.67,1141102.0,46.5079,46.5249,46.4654,46.4739,1141102.0
2017-08-02 09:30:00,54.52,54.58,54.47,54.51,149851.0,46.3464,46.3974,46.3039,46.3379,149851.0
2017-08-02 09:35:00,54.5,54.6,54.49,54.58,71331.0,46.3294,46.4144,46.3209,46.3974,71331.0
2017-08-02 09:40:00,54.58,54.58,54.52,54.57,47401.0,46.3974,46.3974,46.3464,46.3889,47401.0
2017-08-02 09:45:00,54.56,54.58,54.49,54.55,97217.0,46.3804,46.3974,46.3209,46.3719,97217.0
2017-08-02 09:50:00,54.55,54.64,54.55,54.59,87942.0,46.3719,46.4484,46.3719,46.4059,87942.0
2017-08-02 09:55:00,54.6,54.66,54.59,54.6,63133.0,46.4144,46.4654,46.4059,46.4144,63133.0
2017-08-02 10:00:00,54.6,54.63,54.57,54.59,29930.0,46.4144,46.4399,46.3889,46.4059,29930.0
2017-08-02 10:05:00,54.59,54.63,54.58,54.59,21282.0,46.4059,46.4399,46.3974,46.4059,21282.0
2017-08-02 10:10:00,54.59,54.6,54.57,54.58,16594.0,46.4059,46.4144,46.3889,46.3974,16594.0
2017-08-02 10:15:00,54.57,54.57,54.44,54.45,42807.0,46.3889,46.3889,46.2784,46.2869,42807.0
2017-08-02 10:20:00,54.46,54.47,54.4,54.4,23252.0,46.2954,46.3039,46.2444,46.2444,23252.0
2017-08-02 10:25:00,54.4,54.43,54.35,54.36,31659.0,46.2444,46.2699,46.2019,46.2104,31659.0
2017-08-02 10:30:00,54.36,54.37,54.32,54.32,131745.0,46.2104,46.2189,46.1764,46.1764,131745.0
2017-08-02 10:35:00,54.32,54.37,54.31,54.37,33661.0,46.1764,46.2189,46.1679,46.2189,33661.0
2017-08-02 10:40:00,54.37,54.37,54.28,54.28,49241.0,46.2189,46.2189,46.1424,46.1424,49241.0
2017-08-02 10:45:00,54.29,54.33,54.28,54.29,43502.0,46.1509,46.1849,46.1424,46.1509,43502.0
2017-08-02 10:50:00,54.3,54.37,54.29,54.36,51995.0,46.1594,46.2189,46.1509,46.2104,51995.0
2017-08-02 10:55:00,54.35,54.36,54.33,54.34,17117.0,46.2019,46.2104,46.1849,46.1934,17117.0
2017-08-02 11:00:00,54.34,54.4,54.34,54.39,36751.0,46.1934,46.2444,46.1934,46.2359,36751.0
2017-08-02 11:05:00,54.38,54.51,54.38,54.5,69623.0,46.2274,46.3379,46.2274,46.3294,69623.0
2017-08-02 11:10:00,54.49,54.51,54.48,54.49,21703.0,46.3209,46.3379,46.3124,46.3209,21703.0
2017-08-02 11:15:00,54.49,54.58,54.49,54.56,42665.0,46.3209,46.3974,46.3209,46.3804,42665.0
2017-08-02 11:20:00,54.56,54.61,54.55,54.6,22466.0,46.3804,46.4229,46.3719,46.4144,22466.0
2017-08-02 11:25:00,54.6,54.63,54.6,54.63,11269.0,46.4144,46.4399,46.4144,46.4399,11269.0
2017-08-02 11:30:00,54.63,54.64,54.59,54.59,31107.0,46.4399,46.4484,46.4059,46.4059,31107.0
2017-08-02 11:35:00,54.59,54.63,54.59,54.62,23106.0,46.4059,46.4399,46.4059,46.4314,23106.0
2017-08-02 11:40:00,54.62,54.65,54.61,54.64,14776.0,46.4314,46.4569,46.4229,46.4484,14776.0
2017-08-02 11:45:00,54.64,54.67,54.64,54.65,22592.0,46.4484,46.4739,46.4484,46.4569,22592.0
2017-08-02 11:50:00,54.64,54.65,54.62,54.63,43193.0,46.4484,46.4569,46.4314,46.4399,43193.0
2017-08-02 11:55:00,54.63,54.65,54.62,54.65,14554.0,46.4399,46.4569,46.4314,46.4569,14554.0
2017-08-02 12:00:00,54.64,54.65,54.61,54.63,23844.0,46.4484,46.4569,46.4229,46.4399,23844.0
2017-08-02 12:05:00,54.62,54.64,54.61,54.62,12926.0,46.4314,46.4484,46.4229,46.4314,12926.0
2017-08-02 12:10:00,54.62,54.64,54.62,54.64,14823.0,46.4314,46.4484,46.4314,46.4484,14823.0
2017-08-02 12:15:00,54.64,54.66,54.64,54.64,3912.0,46.4484,46.4654,46.4484,46.4484,3912.0
2017-08-02 12:20:00,54.65,54.66,54.61,54.61,30197.0,46.4569,46.4654,46.4229,46.4229,30197.0
2017-08-02 12:25:00,54.61,54.63,54.59,54.59,20656.0,46.4229,46.4399,46.4059,46.4059,20656.0
2017-08-02 12:30:00,54.59,54.61,54.58,54.6,25124.0,46.4059,46.4229,46.3974,46.4144,25124.0
2017-08-02 12:35:00,54.61,54.61,54.57,54.57,32335.0,46.4229,46.4229,46.3889,46.3889,32335.0
2017-08-02 12:40:00,54.57,54.6,54.56,54.6,32065.0,46.3889,46.4144,46.3804,46.4144,32065.0
2017-08-02 12:45:00,54.61,54.62,54.58,54.61,33738.0,46.4229,46.4314,46.3974,46.4229,33738.0
2017-08-02 12:50:00,54.61,54.61,54.59,54.61,11964.0,46.4229,46.4229,46.4059,46.4229,11964.0
2017-08-02 12:55:00,54.61,54.62,54.59,54.6,20984.0,46.4229,46.4314,46.4059,46.4144,20984.0
2017-08-02 13:00:00,54.6,54.62,54.58,54.6,25521.0,46.4144,46.4314,46.3974,46.4144,25521.0
2017-08-02 13:05:00,54.6,54.65,54.59,54.65,13894.0,46.4144,46.4569,46.4059,46.4569,13894.0
2017-08-02 13:10:00,54.65,54.66,54.62,54.64,11840.0,46.4569,46.4654,46.4314,46.4484,11840.0
2017-08-02 13:15:00,54.64,54.65,54.63,54.64,5617.0,46.4484,46.4569,46.4399,46.4484,5617.0
2017-08-02 13:20:00,54.64,54.68,54.63,54.68,21478.0,46.4484,46.4824,46.4399,46.4824,21478.0
2017-08-02 13:25:00,54.67,54.69,54.65,54.68,22757.0,46.4739,46.4909,46.4569,46.4824,22757.0
2017-08-02 13:30:00,54.67,54.69,54.66,54.69,27650.0,46.4739,46.4909,46.4654,46.4909,27650.0
2017-08-02 13:35:00,54.68,54.7,54.67,54.69,14597.0,46.4824,46.4994,46.4739,46.4909,14597.0
2017-08-02 13:40:00,54.69,54.71,54.68,54.7,66203.0,46.4909,46.5079,46.4824,46.4994,66203.0
2017-08-02 13:45:00,54.7,54.7,54.65,54.65,16746.0,46.4994,46.4994,46.4569,46.4569,16746.0
2017-08-02 13:50:00,54.65,54.67,54.64,54.67,50876.0,46.4569,46.4739,46.4484,46.4739,50876.0
2017-08-02 13:55:00,54.67,54.68,54.66,54.66,29662.0,46.4739,46.4824,46.4654,46.4654,29662.0
2017-08-02 14:00:00,54.67,54.71,54.66,54.7,28095.0,46.4739,46.5079,46.4654,46.4994,28095.0
2017-08-02 14:05:00,54.71,54.75,54.7,54.75,22920.0,46.5079,46.5419,46.4994,46.5419,22920.0
2017-08-02 14:10:00,54.74,54.75,54.7,54.7,18669.0,46.5334,46.5419,46.4994,46.4994,18669.0
2017-08-02 14:15:00,54.71,54.71,54.69,54.69,11797.0,46.5079,46.5079,46.4909,46.4909,11797.0
2017-08-02 14:20:00,54.69,54.72,54.68,54.71,20815.0,46.4909,46.5164,46.4824,46.5079,20815.0
2017-08-02 14:25:00,54.71,54.75,54.7,54.72,39811.0,46.5079,46.5419,46.4994,46.5164,39811.0
2017-08-02 14:30:00,54.72,54.77,54.71,54.74,31682.0,46.5164,46.5589,46.5079,46.5334,31682.0
2017-08-02 14:35:00,54.75,54.77,54.75,54.76,10841.0,46.5419,46.5589,46.5419,46.5504,10841.0
2017-08-02 14:40:00,54.75,54.76,54.75,54.75,13102.0,46.5419,46.5504,46.5419,46.5419,13102.0
2017-08-02 14:45:00,54.76,54.77,54.75,54.77,14482.0,46.5504,46.5589,46.5419,46.5589,14482.0
2017-08-02 14:50:00,54.77,54.79,54.76,54.77,21730.0,46.5589,46.5759,46.5504,46.5589,21730.0
2017-08-02 14:55:00,54.78,54.8,54.77,54.79,27157.0,46.5674,46.5844,46.5589,46.5759,27157.0
2017-08-02 15:00:00,54.78,54.81,54.77,54.8,19107.0,46.5674,46.5929,46.5589,46.5844,19107.0
2017-08-02 15:05:00,54.79,54.8,54.76,54.77,41453.0,46.5759,46.5844,46.5504,46.5589,41453.0
2017-08-02 15:10:00,54.77,54.79,54.76,54.76,10704.0,46.5589,46.5759,46.5504,46.5504,10704.0
2017-08-02 15:15:00,54.77,54.77,54.74,54.75,12809.0,46.5589,46.5589,46.5334,46.5419,12809.0
2017-08-02 15:20:00,54.74,54.75,54.69,54.69,32447.0,46.5334,46.5419,46.4909,46.4909,32447.0
2017-08-02 15:25:00,54.7,54.72,54.69,54.7,54569.0,46.4994,46.5164,46.4909,46.4994,54569.0
2017-08-02 15:30:00,54.69,54.69,54.67,54.69,38432.0,46.4909,46.4909,46.4739,46.4909,38432.0
2017-08-02 15:35:00,54.69,54.7,54.67,54.69,45369.0,46.4909,46.4994,46.4739,46.4909,45369.0
2017-08-02 15:40:00,54.69,54.71,54.68,54.7,36242.0,46.4909,46.5079,46.4824,46.4994,36242.0
2017-08-02 15:45:00,54.7,54.74,54.69,54.73,72827.0,46.4994,46.5334,46.4909,46.5249,72827.0
2017-08-02 15:50:00,54.73,54.74,54.7,54.7,121913.0,46.5249,46.5334,46.4994,46.4994,121913.0
2017-08-02 15:55:00,54.71,54.75,54.7,54.73,405705.0,46.5079,46.5419,46.4994,46.5249,405705.0
2017-08-03 09:30:00,54.91,54.91,54.68,54.72,125502.0,46.6779,46.6779,46.4824,46.5164,125502.0
2017-08-03 09:35:00,54.72,54.78,54.69,54.75,81177.0,46.5164,46.5674,46.4909,46.5419,81177.0
2017-08-03 09:40:00,54.75,54.78,54.69,54.7,157973.0,46.5419,46.5674,46.4909,46.4994,157973.0
2017-08-03 09:45:00,54.69,54.71,54.65,54.67,49046.0,46.4909,46.5079,46.4569,46.4739,49046.0
2017-08-03 09:50:00,54.67,54.67,54.61,54.61,40618.0,46.4739,46.4739,46.4229,46.4229,40618.0
2017-08-03 09:55:00,54.61,54.62,54.56,54.58,28841.0,46.4229,46.4314,46.3804,46.3974,28841.0
2017-08-03 10:00:00,54.58,54.62,54.58,54.6,25371.0,46.3974,46.4314,46.3974,46.4144,25371.0
2017-08-03 10:05:00,54.6,54.64,54.59,54.64,29218.0,46.4144,46.4484,46.4059,46.4484,29218.0
2017-08-03 10:10:00,54.65,54.67,54.58,54.58,25750.0,46.4569,46.4739,46.3974,46.3974,25750.0
2017-08-03 10:15:00,54.58,54.6,54.55,54.58,29602.0,46.3974,46.4144,46.3719,46.3974,29602.0
2017-08-03 10:20:00,54.58,54.61,54.58,54.59,21871.0,46.3974,46.4229,46.3974,46.4059,21871.0
2017-08-03 10:25:00,54.6,54.62,54.58,54.62,30364.0,46.4144,46.4314,46.3974,46.4314,30364.0
2017-08-03 10:30:00,54.62,54.66,54.62,54.62,19388.0,46.4314,46.4654,46.4314,46.4314,19388.0
2017-08-03 10:35:00,54.62,54.65,54.61,54.62,30238.0,46.4314,46.4569,46.4229,46.4314,30238.0
2017-08-03 10:40:00,54.62,54.63,54.57,54.57,45041.0,46.4314,46.4399,46.3889,46.3889,45041.0
2017-08-03 10:45:00,54.56,54.62,54.56,54.62,21561.0,46.3804,46.4314,46.3804,46.4314,21561.0
2017-08-03 10:50:00,54.62,54.62,54.58,54.59,21766.0,46.4314,46.4314,46.3974,46.4059,21766.0
2017-08-03 10:55:00,54.58,54.62,54.57,54.58,17243.0,46.3974,46.4314,46.3889,46.3974,17243.0
2017-08-03 11:00:00,54.57,54.6,54.57,54.6,17004.0,46.3889,46.4144,46.3889,46.4144,17004.0
2017-08-03 11:05:00,54.6,54.6,54.56,54.57,14788.0,46.4144,46.4144,46.3804,46.3889,14788.0
2017-08-03 11:10:00,54.56,54.56,54.51,54.55,12576.0,46.3804,46.3804,46.3379,46.3719,12576.0
2017-08-03 11:15:00,54.54,54.58,54.53,54.57,26111.0,46.3634,46.3974,46.3549,46.3889,26111.0
2017-08-03 11:20:00,54.57,54.57,54.51,54.52,32229.0,46.3889,46.3889,46.3379,46.3464,32229.0
2017-08-03 11:25:00,54.51,54.52,54.48,54.48,180563.0,46.3379,46.3464,46.3124,46.3124,180563.0
2017-08-03 11:30:00,54.48,54.5,54.45,54.45,109698.0,46.3124,46.3294,46.2869,46.2869,109698.0
2017-08-03 11:35:00,54.45,54.47,54.44,54.44,14903.0,46.2869,46.3039,46.2784,46.2784,14903.0
2017-08-03 11:40:00,54.44,54.45,54.42,54.45,24170.0,46.2784,46.2869,46.2614,46.2869,24170.0
2017-08-03 11:45:00,54.45,54.47,54.44,54.45,34113.0,46.2869,46.3039,46.2784,46.2869,34113.0
2017-08-03 11:50:00,54.45,54.47,54.44,54.44,24713.0,46.2869,46.3039,46.2784,46.2784,24713.0
2017-08-03 11:55:00,54.45,54.46,54.42,54.43,17387.0,46.2869,46.2954,46.2614,46.2699,17387.0
2017-08-03 12:00:00,54.42,54.43,54.4,54.41,17106.0,46.2614,46.2699,46.2444,46.2529,17106.0
2017-08-03 12:05:00,54.41,54.42,54.4,54.41,8729.0,46.2529,46.2614,46.2444,46.2529,8729.0
2017-08-03 12:10:00,54.4,54.4,54.37,54.39,11015.0,46.2444,46.2444,46.2189,46.2359,11015.0
2017-08-03 12:15:00,54.38,54.4,54.37,54.39,14815.0,46.2274,46.2444,46.2189,46.2359,14815.0
2017-08-03 12:20:00,54.39,54.4,54.37,54.4,19042.0,46.2359,46.2444,46.2189,46.2444,19042.0
2017-08-03 12:25:00,54.4,54.42,54.4,54.41,26989.0,46.2444,46.2614,46.2444,46.2529,26989.0
2017-08-03 12:30:00,54.41,54.44,54.41,54.44,12283.0,46.2529,46.2784,46.2529,46.2784,12283.0
2017-08-03 12:35:00,54.43,54.43,54.41,54.41,12528.0,46.2699,46.2699,46.2529,46.2529,12528.0
2017-08-03 12:40:00,54.41,54.41,54.39,54.4,13558.0,46.2529,46.2529,46.2359,46.2444,13558.0
2017-08-03 12:45:00,54.4,54.42,54.39,54.4,16321.0,46.2444,46.2614,46.2359,46.2444,16321.0
2017-08-03 12:50:00,54.4,54.41,54.38,54.39,13769.0,46.2444,46.2529,46.2274,46.2359,13769.0
2017-08-03 12:55:00,54.39,54.41,54.38,54.39,49989.0,46.2359,46.2529,46.2274,46.2359,49989.0
2017-08-03 13:00:00,54.4,54.43,54.4,54.42,11217.0,46.2444,46.2699,46.2444,46.2614,11217.0
2017-08-03 13:05:00,54.41,54.41,54.39,54.4,6815.0,46.2529,46.2529,46.2359,46.2444,6815.0
2017-08-03 13:10:00,54.39,54.41,54.37,54.37,33113.0,46.2359,46.2529,46.2189,46.2189,33113.0
2017-08-03 13:15:00,54.37,54.38,54.36,54.36,14533.0,46.2189,46.2274,46.2104,46.2104,14533.0
2017-08-03 13:20:00,54.36,54.38,54.36,54.37,8400.0,46.2104,46.2274,46.2104,46.2189,8400.0
2017-08-03 13:25:00,54.37,54.37,54.34,54.36,25133.0,46.2189,46.2189,46.1934,46.2104,25133.0
2017-08-03 13:30:00,54.36,54.37,54.35,54.37,22688.0,46.2104,46.2189,46.2019,46.2189,22688.0
2017-08-03 13:35:00,54.37,54.4,54.37,54.39,51642.0,46.2189,46.2444,46.2189,46.2359,51642.0
2017-08-03 13:40:00,54.39,54.4,54.38,54.4,35085.0,46.2359,46.2444,46.2274,46.2444,35085.0
2017-08-03 13:45:00,54.4,54.4,54.37,54.38,17920.0,46.2444,46.2444,46.2189,46.2274,17920.0
2017-08-03 13:50:00,54.38,54.42,54.38,54.42,67684.0,46.2274,46.2614,46.2274,46.2614,67684.0
2017-08-03 13:55:00,54.42,54.42,54.39,54.4,10256.0,46.2614,46.2614,46.2359,46.2444,10256.0
2017-08-03 14:00:00,54.41,54.42,54.4,54.42,11980.0,46.2529,46.2614,46.2444,46.2614,11980.0
2017-08-03 14:05:00,54.42,54.42,54.4,54.41,24861.0,46.2614,46.2614,46.2444,46.2529,24861.0
2017-08-03 14:10:00,54.4,54.41,54.39,54.4,13795.0,46.2444,46.2529,46.2359,46.2444,13795.0
2017-08-03 14:15:00,54.4,54.41,54.39,54.4,17473.0,46.2444,46.2529,46.2359,46.2444,17473.0
2017-08-03 14:20:00,54.4,54.4,54.38,54.4,37842.0,46.2444,46.2444,46.2274,46.2444,37842.0
2017-08-03 14:25:00,54.39,54.44,54.39,54.43,25757.0,46.2359,46.2784,46.2359,46.2699,25757.0
2017-08-03 14:30:00,54.42,54.45,54.41,54.43,16156.0,46.2614,46.2869,46.2529,46.2699,16156.0
2017-08-03 14:35:00,54.43,54.43,54.39,54.4,17415.0,46.2699,46.2699,46.2359,46.2444,17415.0
2017-08-03 14:40:00,54.39,54.41,54.39,54.39,8799.0,46.2359,46.2529,46.2359,46.2359,8799.0
2017-08-03 14:45:00,54.39,54.41,54.38,54.38,15880.0,46.2359,46.2529,46.2274,46.2274,15880.0
2017-08-03 14:50:00,54.39,54.39,54.35,54.36,14549.0,46.2359,46.2359,46.2019,46.2104,14549.0
2017-08-03 14:55:00,54.35,54.36,54.31,54.33,16582.0,46.2019,46.2104,46.1679,46.1849,16582.0
2017-08-03 15:00:00,54.33,54.34,54.33,54.33,17150.0,46.1849,46.1934,46.1849,46.1849,17150.0
2017-08-03 15:05:00,54.34,54.34,54.31,54.33,20198.0,46.1934,46.1934,46.1679,46.1849,20198.0
2017-08-03 15:10:00,54.33,54.35,54.31,54.34,130823.0,46.1849,46.2019,46.1679,46.1934,130823.0
2017-08-03 15:15:00,54.34,54.35,54.33,54.34,15828.0,46.1934,46.2019,46.1849,46.1934,15828.0
2017-08-03 15:20:00,54.34,54.34,54.33,54.33,14095.0,46.1934,46.1934,46.1849,46.1849,14095.0
2017-08-03 15:25:00,54.34,54.35,54.32,54.33,36540.0,46.1934,46.2019,46.1764,46.1849,36540.0
2017-08-03 15:30:00,54.33,54.33,54.26,54.3,152467.0,46.1849,46.1849,46.1254,46.1594,152467.0
2017-08-03 15:35:00,54.31,54.32,54.28,54.28,118878.0,46.1679,46.1764,46.1424,46.1424,118878.0
2017-08-03 15:40:00,54.29,54.29,54.26,54.28,195271.0,46.1509,46.1509,46.1254,46.1424,195271.0
2017-08-03 15:45:00,54.28,54.33,54.27,54.3,120803.0,46.1424,46.1849,46.1339,46.1594,120803.0
2017-08-03 15:50:00,54.3,54.34,54.3,54.34,142560.0,46.1594,46.1934,46.1594,46.1934,142560.0
2017-08-03 15:55:00,54.34,54.35,54.32,54.35,293452.0,46.1934,46.2019,46.1764,46.2019,293452.0
2017-08-04 09:30:00,54.48,54.54,54.45,54.5,128211.0,46.3124,46.3634,46.2869,46.3294,128211.0
2017-08-04 09:35:00,54.5,54.54,54.5,54.51,77318.0,46.3294,46.3634,46.3294,46.3379,77318.0
2017-08-04 09:40:00,54.51,54.6,54.51,54.56,43979.0,46.3379,46.4144,46.3379,46.3804,43979.0
2017-08-04 09:45:00,54.56,54.57,54.51,54.55,36850.0,46.3804,46.3889,46.3379,46.3719,36850.0
2017-08-04 09:50:00,54.55,54.58,54.54,54.57,12670.0,46.3719,46.3974,46.3634,46.3889,12670.0
2017-08-04 09:55:00,54.57,54.57,54.52,54.56,21590.0,46.3889,46.3889,46.3464,46.3804,21590.0
2017-08-04 10:00:00,54.56,54.56,54.51,54.54,30517.0,46.3804,46.3804,46.3379,46.3634,30517.0
2017-08-04 10:05:00,54.54,54.54,54.48,54.48,117783.0,46.3634,46.3634,46.3124,46.3124,117783.0
2017-08-04 10:10:00,54.49,54.5,54.47,54.48,14151.0,46.3209,46.3294,46.3039,46.3124,14151.0
2017-08-04 10:15:00,54.47,54.51,54.47,54.5,22361.0,46.3039,46.3379,46.3039,46.3294,22361.0
2017-08-04 10:20:00,54.5,54.51,54.48,54.48,15437.0,46.3294,46.3379,46.3124,46.3124,15437.0
2017-08-04 10:25:00,54.49,54.53,54.48,54.52,15465.0,46.3209,46.3549,46.3124,46.3464,15465.0
2017-08-04 10:30:00,54.53,54.57,54.52,54.53,32429.0,46.3549,46.3889,46.3464,46.3549,32429.0
2017-08-04 10:35:00,54.52,54.55,54.51,54.54,16811.0,46.3464,46.3719,46.3379,46.3634,16811.0
2017-08-04 10:40:00,54.53,54.55,54.53,54.55,15897.0,46.3549,46.3719,46.3549,46.3719,15897.0
2017-08-04 10:45:00,54.55,54.6,54.55,54.6,14822.0,46.3719,46.4144,46.3719,46.4144,14822.0
2017-08-04 10:50:00,54.61,54.63,54.55,54.57,42851.0,46.4229,46.4399,46.3719,46.3889,42851.0
2017-08-04 10:55:00,54.57,54.58,54.55,54.58,9541.0,46.3889,46.3974,46.3719,46.3974,9541.0
2017-08-04 11:00:00,54.57,54.58,54.54,54.55,98900.0,46.3889,46.3974,46.3634,46.3719,98900.0
2017-08-04 11:05:00,54.55,54.57,54.54,54.57,12610.0,46.3719,46.3889,46.3634,46.3889,12610.0
2017-08-04 11:10:00,54.59,54.61,54.56,54.57,12622.0,46.4059,46.4229,46.3804,46.3889,12622.0
2017-08-04 11:15:00,54.57,54.61,54.56,54.59,89889.0,46.3889,46.4229,46.3804,46.4059,89889.0
2017-08-04 11:20:00,54.6,54.6,54.52,54.53,45609.0,46.4144,46.4144,46.3464,46.3549,45609.0
2017-08-04 11:25:00,54.53,54.56,54.52,54.54,24802.0,46.3549,46.3804,46.3464,46.3634,24802.0
2017-08-04 11:30:00,54.54,54.55,54.53,54.54,12169.0,46.3634,46.3719,46.3549,46.3634,12169.0
2017-08-04 11:35:00,54.53,54.59,54.53,54.59,83923.0,46.3549,46.4059,46.3549,46.4059,83923.0
2017-08-04 11:40:00,54.59,54.61,54.58,54.61,13000.0,46.4059,46.4229,46.3974,46.4229,13000.0
2017-08-04 11:45:00,54.62,54.63,54.59,54.63,10909.0,46.4314,46.4399,46.4059,46.4399,10909.0
2017-08-04 11:50:00,54.63,54.63,54.6,54.6,13984.0,46.4399,46.4399,46.4144,46.4144,13984.0
2017-08-04 11:55:00,54.61,54.61,54.56,54.57,26324.0,46.4229,46.4229,46.3804,46.3889,26324.0
2017-08-04 12:00:00,54.58,54.58,54.55,54.57,8845.0,46.3974,46.3974,46.3719,46.3889,8845.0
2017-08-04 12:05:00,54.57,54.57,54.54,54.56,7516.0,46.3889,46.3889,46.3634,46.3804,7516.0
2017-08-04 12:10:00,54.56,54.57,54.55,54.55,4600.0,46.3804,46.3889,46.3719,46.3719,4600.0
2017-08-04 12:15:00,54.56,54.57,54.54,54.57,10530.0,46.3804,46.3889,46.3634,46.3889,10530.0
2017-08-04 12:20:00,54.57,54.58,54.56,54.57,13579.0,46.3889,46.3974,46.3804,46.3889,13579.0
2017-08-04 12:25:00,54.57,54.57,54.56,54.56,4413.0,46.3889,46.3889,46.3804,46.3804,4413.0
2017-08-04 12:30:00,54.57,54.6,54.56,54.59,11372.0,46.3889,46.4144,46.3804,46.4059,11372.0
2017-08-04 12:35:00,54.58,54.61,54.58,54.61,16053.0,46.3974,46.4229,46.3974,46.4229,16053.0
2017-08-04 12:40:00,54.61,54.63,54.6,54.63,4044.0,46.4229,46.4399,46.4144,46.4399,4044.0
2017-08-04 12:45:00,54.62,54.64,54.61,54.63,19170.0,46.4314,46.4484,46.4229,46.4399,19170.0
2017-08-04 12:50:00,54.63,54.63,54.6,54.62,4947.0,46.4399,46.4399,46.4144,46.4314,4947.0
2017-08-04 12:55:00,54.61,54.61,54.58,54.59,8028.0,46.4229,46.4229,46.3974,46.4059,8028.0
2017-08-04 13:00:00,54.59,54.6,54.58,54.6,10821.0,46.4059,46.4144,46.3974,46.4144,10821.0
2017-08-04 13:05:00,54.61,54.63,54.59,54.63,12425.0,46.4229,46.4399,46.4059,46.4399,12425.0
2017-08-04 13:10:00,54.62,54.63,54.61,54.61,2053.0,46.4314,46.4399,46.4229,46.4229,2053.0
2017-08-04 13:15:00,54.62,54.63,54.6,54.6,5682.0,46.4314,46.4399,46.4144,46.4144,5682.0
2017-08-04 13:20:00,54.59,54.62,54.58,54.61,23845.0,46.4059,46.4314,46.3974,46.4229,23845.0
2017-08-04 13:25:00,54.61,54.62,54.6,54.62,4100.0,46.4229,46.4314,46.4144,46.4314,4100.0
2017-08-04 13:30:00,54.61,54.62,54.6,54.62,8742.0,46.4229,46.4314,46.4144,46.4314,8742.0
2017-08-04 13:35:00,54.62,54.62,54.61,54.62,7134.0,46.4314,46.4314,46.4229,46.4314,7134.0
2017-08-04 13:40:00,54.61,54.61,54.59,54.6,9133.0,46.4229,46.4229,46.4059,46.4144,9133.0
2017-08-04 13:45:00,54.6,54.62,54.6,54.61,11900.0,46.4144,46.4314,46.4144,46.4229,11900.0
2017-08-04 13:50:00,54.61,54.61,54.59,54.59,13577.0,46.4229,46.4229,46.4059,46.4059,13577.0
2017-08-04 13:55:00,54.59,54.6,54.57,54.58,9269.0,46.4059,46.4144,46.3889,46.3974,9269.0
2017-08-04 14:00:00,54.58,54.58,54.57,54.57,5737.0,46.3974,46.3974,46.3889,46.3889,5737.0
2017-08-04 14:05:00,54.58,54.58,54.55,54.55,11456.0,46.3974,46.3974,46.3719,46.3719,11456.0
2017-08-04 14:10:00,54.55,54.57,54.54,54.56,23862.0,46.3719,46.3889,46.3634,46.3804,23862.0
2017-08-04 14:15:00,54.57,54.6,54.57,54.58,8888.0,46.3889,46.4144,46.3889,46.3974,8888.0
2017-08-04 14:20:00,54.59,54.6,54.58,54.6,33785.0,46.4059,46.4144,46.3974,46.4144,33785.0
2017-08-04 14:25:00,54.6,54.61,54.59,54.6,18753.0,46.4144,46.4229,46.4059,46.4144,18753.0
2017-08-04 14:30:00,54.59,54.6,54.58,54.59,22029.0,46.4059,46.4144,46.3974,46.4059,22029.0
2017-08-04 14:35:00,54.59,54.61,54.59,54.6,5336.0,46.4059,46.4229,46.4059,46.4144,5336.0
2017-08-04 14:40:00,54.6,54.61,54.59,54.6,4141.0,46.4144,46.4229,46.4059,46.4144,4141.0
2017-08-04 14:45:00,54.6,54.6,54.56,54.57,11465.0,46.4144,46.4144,46.3804,46.3889,11465.0
2017-08-04 14:50:00,54.57,54.59,54.56,54.57,15680.0,46.3889,46.4059,46.3804,46.3889,15680.0
2017-08-04 14:55:00,54.57,54.58,54.56,54.57,6214.0,46.3889,46.3974,46.3804,46.3889,6214.0
2017-08-04 15:00:00,54.56,54.58,54.56,54.57,23481.0,46.3804,46.3974,46.3804,46.3889,23481.0
2017-08-04 15:05:00,54.57,54.57,54.56,54.57,9700.0,46.3889,46.3889,46.3804,46.3889,9700.0
2017-08-04 15:10:00,54.58,54.59,54.57,54.59,15785.0,46.3974,46.4059,46.3889,46.4059,15785.0
2017-08-04 15:15:00,54.6,54.61,54.59,54.59,5624.0,46.4144,46.4229,46.4059,46.4059,5624.0
2017-08-04 15:20:00,54.59,54.59,54.57,54.59,34308.0,46.4059,46.4059,46.3889,46.4059,34308.0
2017-08-04 15:25:00,54.58,54.59,54.57,54.57,21600.0,46.3974,46.4059,46.3889,46.3889,21600.0
2017-08-04 15:30:00,54.57,54.59,54.56,54.56,119856.0,46.3889,46.4059,46.3804,46.3804,119856.0
2017-08-04 15:35:00,54.56,54.57,54.54,54.55,24581.0,46.3804,46.3889,46.3634,46.3719,24581.0
2017-08-04 15:40:00,54.55,54.57,54.54,54.57,36341.0,46.3719,46.3889,46.3634,46.3889,36341.0
2017-08-04 15:45:00,54.57,54.6,54.56,54.57,72503.0,46.3889,46.4144,46.3804,46.3889,72503.0
2017-08-04 15:50:00,54.57,54.59,54.56,54.58,77341.0,46.3889,46.4059,46.3804,46.3974,77341.0
2017-08-04 15:55:00,54.58,54.62,54.58,54.59,399301.0,46.3974,46.4314,46.3974,46.4059,399301.0
2017-08-07 09:30:00,54.66,54.81,54.66,54.8,132436.0,46.4654,46.5929,46.4654,46.5844,132436.0
2017-08-07 09:35:00,54.79,54.8,54.74,54.75,126048.0,46.5759,46.5844,46.5334,46.5419,126048.0
2017-08-07 09:40:00,54.74,54.75,54.66,54.68,31375.0,46.5334,46.5419,46.4654,46.4824,31375.0
2017-08-07 09:45:00,54.68,54.77,54.68,54.71,34490.0,46.4824,46.5589,46.4824,46.5079,34490.0
2017-08-07 09:50:00,54.71,54.71,54.65,54.65,11495.0,46.5079,46.5079,46.4569,46.4569,11495.0
2017-08-07 09:55:00,54.66,54.68,54.64,54.66,31441.0,46.4654,46.4824,46.4484,46.4654,31441.0
2017-08-07 10:00:00,54.65,54.67,54.62,54.63,27118.0,46.4569,46.4739,46.4314,46.4399,27118.0
2017-08-07 10:05:00,54.63,54.64,54.59,54.6,17041.0,46.4399,46.4484,46.4059,46.4144,17041.0
2017-08-07 10:10:00,54.6,54.65,54.59,54.61,141133.0,46.4144,46.4569,46.4059,46.4229,141133.0
2017-08-07 10:15:00,54.62,54.63,54.58,54.59,9593.0,46.4314,46.4399,46.3974,46.4059,9593.0
2017-08-07 10:20:00,54.6,54.6,54.57,54.57,14875.0,46.4144,46.4144,46.3889,46.3889,14875.0
2017-08-07 10:25:00,54.57,54.6,54.57,54.6,18863.0,46.3889,46.4144,46.3889,46.4144,18863.0
2017-08-07 10:30:00,54.61,54.65,54.6,54.62,15852.0,46.4229,46.4569,46.4144,46.4314,15852.0
2017-08-07 10:35:00,54.63,54.65,54.62,54.63,4800.0,46.4399,46.4569,46.4314,46.4399,4800.0
2017-08-07 10:40:00,54.64,54.64,54.61,54.62,23498.0,46.4484,46.4484,46.4229,46.4314,23498.0
2017-08-07 10:45:00,54.63,54.65,54.62,54.63,12561.0,46.4399,46.4569,46.4314,46.4399,12561.0
2017-08-07 10:50:00,54.62,54.64,54.61,54.62,14377.0,46.4314,46.4484,46.4229,46.4314,14377.0
2017-08-07 10:55:00,54.62,54.64,54.61,54.62,46181.0,46.4314,46.4484,46.4229,46.4314,46181.0
2017-08-07 11:00:00,54.62,54.62,54.61,54.61,12507.0,46.4314,46.4314,46.4229,46.4229,12507.0
2017-08-07 11:05:00,54.62,54.63,54.6,54.63,12343.0,46.4314,46.4399,46.4144,46.4399,12343.0
2017-08-07 11:10:00,54.64,54.66,54.63,54.65,14955.0,46.4484,46.4654,46.4399,46.4569,14955.0
2017-08-07 11:15:00,54.66,54.66,54.63,54.64,7803.0,46.4654,46.4654,46.4399,46.4484,7803.0
2017-08-07 11:20:00,54.64,54.67,54.63,54.66,10658.0,46.4484,46.4739,46.4399,46.4654,10658.0
2017-08-07 11:25:00,54.66,54.66,54.62,54.63,12595.0,46.4654,46.4654,46.4314,46.4399,12595.0
2017-08-07 11:30:00,54.62,54.63,54.6,54.61,8999.0,46.4314,46.4399,46.4144,46.4229,8999.0
2017-08-07 11:35:00,54.61,54.66,54.6,54.66,22972.0,46.4229,46.4654,46.4144,46.4654,22972.0
2017-08-07 11:40:00,54.66,54.66,54.64,54.65,5188.0,46.4654,46.4654,46.4484,46.4569,5188.0
2017-08-07 11:45:00,54.65,54.67,54.64,54.66,8463.0,46.4569,46.4739,46.4484,46.4654,8463.0
2017-08-07 11:50:00,54.66,54.68,54.64,54.65,6780.0,46.4654,46.4824,46.4484,46.4569,6780.0
2017-08-07 11:55:00,54.66,54.66,54.64,54.66,9258.0,46.4654,46.4654,46.4484,46.4654,9258.0
2017-08-07 12:00:00,54.65,54.67,54.64,54.66,3953.0,46.4569,46.4739,46.4484,46.4654,3953.0
2017-08-07 12:05:00,54.67,54.68,54.66,54.67,7102.0,46.4739,46.4824,46.4654,46.4739,7102.0
2017-08-07 12:10:00,54.66,54.67,54.63,54.67,11356.0,46.4654,46.4739,46.4399,46.4739,11356.0
2017-08-07 12:15:00,54.67,54.68,54.65,54.66,5608.0,46.4739,46.4824,46.4569,46.4654,5608.0
2017-08-07 12:20:00,54.66,54.67,54.65,54.67,6188.0,46.4654,46.4739,46.4569,46.4739,6188.0
2017-08-07 12:25:00,54.67,54.68,54.66,54.66,4928.0,46.4739,46.4824,46.4654,46.4654,4928.0
2017-08-07 12:30:00,54.66,54.68,54.65,54.66,12242.0,46.4654,46.4824,46.4569,46.4654,12242.0
2017-08-07 12:35:00,54.66,54.67,54.65,54.66,5350.0,46.4654,46.4739,46.4569,46.4654,5350.0
2017-08-07 12:40:00,54.66,54.67,54.65,54.66,4944.0,46.4654,46.4739,46.4569,46.4654,4944.0
2017-08-07 12:45:00,54.66,54.68,54.66,54.67,10084.0,46.4654,46.4824,46.4654,46.4739,10084.0
2017-08-07 12:50:00,54.68,54.69,54.67,54.69,6490.0,46.4824,46.4909,46.4739,46.4909,6490.0
2017-08-07 12:55:00,54.69,54.73,54.68,54.73,5837.0,46.4909,46.5249,46.4824,46.5249,5837.0
2017-08-07 13:00:00,54.73,54.74,54.69,54.69,14637.0,46.5249,46.5334,46.4909,46.4909,14637.0
2017-08-07 13:05:00,54.69,54.69,54.66,54.68,6064.0,46.4909,46.4909,46.4654,46.4824,6064.0
2017-08-07 13:10:00,54.68,54.7,54.68,54.7,6979.0,46.4824,46.4994,46.4824,46.4994,6979.0
2017-08-07 13:15:00,54.7,54.71,54.68,54.68,7998.0,46.4994,46.5079,46.4824,46.4824,7998.0
2017-08-07 13:20:00,54.68,54.69,54.67,54.67,5717.0,46.4824,46.4909,46.4739,46.4739,5717.0
2017-08-07 13:25:00,54.67,54.67,54.65,54.66,4300.0,46.4739,46.4739,46.4569,46.4654,4300.0
2017-08-07 13:30:00,54.67,54.68,54.65,54.67,4426.0,46.4739,46.4824,46.4569,46.4739,4426.0
2017-08-07 13:35:00,54.67,54.7,54.67,54.69,39088.0,46.4739,46.4994,46.4739,46.4909,39088.0
2017-08-07 13:40:00,54.7,54.7,54.67,54.68,10274.0,46.4994,46.4994,46.4739,46.4824,10274.0
2017-08-07 13:45:00,54.68,54.7,54.67,54.7,6978.0,46.4824,46.4994,46.4739,46.4994,6978.0
2017-08-07 13:50:00,54.7,54.7,54.66,54.67,12132.0,46.4994,46.4994,46.4654,46.4739,12132.0
2017-08-07 13:55:00,54.66,54.67,54.66,54.66,5651.0,46.4654,46.4739,46.4654,46.4654,5651.0
2017-08-07 14:00:00,54.66,54.66,54.63,54.65,8902.0,46.4654,46.4654,46.4399,46.4569,8902.0
2017-08-07 14:05:00,54.65,54.66,54.64,54.65,17758.0,46.4569,46.4654,46.4484,46.4569,17758.0
2017-08-07 14:10:00,54.65,54.65,54.63,54.65,9714.0,46.4569,46.4569,46.4399,46.4569,9714.0
2017-08-07 14:15:00,54.65,54.67,54.64,54.64,16790.0,46.4569,46.4739,46.4484,46.4484,16790.0
2017-08-07 14:20:00,54.64,54.65,54.63,54.64,12199.0,46.4484,46.4569,46.4399,46.4484,12199.0
2017-08-07 14:25:00,54.63,54.65,54.63,54.64,9143.0,46.4399,46.4569,46.4399,46.4484,9143.0
2017-08-07 14:30:00,54.64,54.65,54.63,54.64,19845.0,46.4484,46.4569,46.4399,46.4484,19845.0
2017-08-07 14:35:00,54.64,54.64,54.61,54.62,11670.0,46.4484,46.4484,46.4229,46.4314,11670.0
2017-08-07 14:40:00,54.62,54.63,54.61,54.63,11345.0,46.4314,46.4399,46.4229,46.4399,11345.0
2017-08-07 14:45:00,54.63,54.63,54.61,54.62,9347.0,46.4399,46.4399,46.4229,46.4314,9347.0
2017-08-07 14:50:00,54.62,54.62,54.6,54.62,9257.0,46.4314,46.4314,46.4144,46.4314,9257.0
2017-08-07 14:55:00,54.61,54.64,54.61,54.62,38614.0,46.4229,46.4484,46.4229,46.4314,38614.0
2017-08-07 15:00:00,54.63,54.64,54.62,54.64,17619.0,46.4399,46.4484,46.4314,46.4484,17619.0
2017-08-07 15:05:00,54.64,54.65,54.63,54.64,39943.0,46.4484,46.4569,46.4399,46.4484,39943.0
2017-08-07 15:10:00,54.64,54.66,54.63,54.66,28827.0,46.4484,46.4654,46.4399,46.4654,28827.0
2017-08-07 15:15:00,54.65,54.66,54.64,54.65,83929.0,46.4569,46.4654,46.4484,46.4569,83929.0
2017-08-07 15:20:00,54.65,54.65,54.64,54.65,15622.0,46.4569,46.4569,46.4484,46.4569,15622.0
2017-08-07 15:25:00,54.64,54.65,54.63,54.65,37859.0,46.4484,46.4569,46.4399,46.4569,37859.0
2017-08-07 15:30:00,54.65,54.66,54.61,54.62,54179.0,46.4569,46.4654,46.4229,46.4314,54179.0
2017-08-07 15:35:00,54.62,54.63,54.6,54.62,39599.0,46.4314,46.4399,46.4144,46.4314,39599.0
2017-08-07 15:40:00,54.62,54.62,54.6,54.62,40653.0,46.4314,46.4314,46.4144,46.4314,40653.0
2017-08-07 15:45:00,54.62,54.64,54.61,54.62,59864.0,46.4314,46.4484,46.4229,46.4314,59864.0
2017-08-07 15:50:00,54.62,54.62,54.6,54.61,63032.0,46.4314,46.4314,46.4144,46.4229,63032.0
2017-08-07 15:55:00,54.6,54.65,54.6,54.62,309136.0,46.4144,46.4569,46.4144,46.4314,309136.0
2017-08-08 09:30:00,54.5,54.55,54.43,54.45,115165.0,46.3294,46.3719,46.2699,46.2869,115165.0
2017-08-08 09:35:00,54.44,54.48,54.42,54.43,109458.0,46.2784,46.3124,46.2614,46.2699,109458.0
2017-08-08 09:40:00,54.43,54.47,54.4,54.41,147331.0,46.2699,46.3039,46.2444,46.2529,147331.0
2017-08-08 09:45:00,54.41,54.44,54.41,54.44,16706.0,46.2529,46.2784,46.2529,46.2784,16706.0
2017-08-08 09:50:00,54.44,54.49,54.43,54.46,30004.0,46.2784,46.3209,46.2699,46.2954,30004.0
2017-08-08 09:55:00,54.46,54.47,54.43,54.47,57458.0,46.2954,46.3039,46.2699,46.3039,57458.0
2017-08-08 10:00:00,54.46,54.46,54.39,54.41,19439.0,46.2954,46.2954,46.2359,46.2529,19439.0
2017-08-08 10:05:00,54.41,54.42,54.36,54.38,39824.0,46.2529,46.2614,46.2104,46.2274,39824.0
2017-08-08 10:10:00,54.38,54.38,54.33,54.36,64057.0,46.2274,46.2274,46.1849,46.2104,64057.0
2017-08-08 10:15:00,54.36,54.39,54.35,54.39,5798.0,46.2104,46.2359,46.2019,46.2359,5798.0
2017-08-08 10:20:00,54.38,54.39,54.34,54.35,43336.0,46.2274,46.2359,46.1934,46.2019,43336.0
2017-08-08 10:25:00,54.34,54.37,54.33,54.35,52388.0,46.1934,46.2189,46.1849,46.2019,52388.0
2017-08-08 10:30:00,54.35,54.35,54.3,54.31,27276.0,46.2019,46.2019,46.1594,46.1679,27276.0
2017-08-08 10:35:00,54.31,54.33,54.3,54.31,80465.0,46.1679,46.1849,46.1594,46.1679,80465.0
2017-08-08 10:40:00,54.3,54.31,54.28,54.29,17858.0,46.1594,46.1679,46.1424,46.1509,17858.0
2017-08-08 10:45:00,54.29,54.33,54.28,54.29,75976.0,46.1509,46.1849,46.1424,46.1509,75976.0
2017-08-08 10:50:00,54.29,54.36,54.29,54.35,62105.0,46.1509,46.2104,46.1509,46.2019,62105.0
2017-08-08 10:55:00,54.35,54.43,54.35,54.43,18634.0,46.2019,46.2699,46.2019,46.2699,18634.0
2017-08-08 11:00:00,54.43,54.5,54.43,54.49,24882.0,46.2699,46.3294,46.2699,46.3209,24882.0
2017-08-08 11:05:00,54.48,54.52,54.47,54.51,6973.0,46.3124,46.3464,46.3039,46.3379,6973.0
2017-08-08 11:10:00,54.51,54.52,54.46,54.48,25250.0,46.3379,46.3464,46.2954,46.3124,25250.0
2017-08-08 11:15:00,54.49,54.51,54.49,54.5,26603.0,46.3209,46.3379,46.3209,46.3294,26603.0
2017-08-08 11:20:00,54.5,54.52,54.48,54.51,11779.0,46.3294,46.3464,46.3124,46.3379,11779.0
2017-08-08 11:25:00,54.51,54.53,54.48,54.48,12251.0,46.3379,46.3549,46.3124,46.3124,12251.0
2017-08-08 11:30:00,54.47,54.5,54.46,54.5,143590.0,46.3039,46.3294,46.2954,46.3294,143590.0
2017-08-08 11:35:00,54.5,54.51,54.47,54.47,61490.0,46.3294,46.3379,46.3039,46.3039,61490.0
2017-08-08 11:40:00,54.47,54.49,54.46,54.48,38594.0,46.3039,46.3209,46.2954,46.3124,38594.0
2017-08-08 11:45:00,54.48,54.51,54.48,54.49,8494.0,46.3124,46.3379,46.3124,46.3209,8494.0
2017-08-08 11:50:00,54.49,54.51,54.47,54.51,17963.0,46.3209,46.3379,46.3039,46.3379,17963.0
2017-08-08 11:55:00,54.5,54.53,54.49,54.53,19506.0,46.3294,46.3549,46.3209,46.3549,19506.0
2017-08-08 12:00:00,54.54,54.55,54.5,54.51,18081.0,46.3634,46.3719,46.3294,46.3379,18081.0
2017-08-08 12:05:00,54.51,54.53,54.5,54.51,29061.0,46.3379,46.3549,46.3294,46.3379,29061.0
2017-08-08 12:10:00,54.52,54.53,54.49,54.5,8602.0,46.3464,46.3549,46.3209,46.3294,8602.0
2017-08-08 12:15:00,54.5,54.51,54.47,54.47,15510.0,46.3294,46.3379,46.3039,46.3039,15510.0
2017-08-08 12:20:00,54.46,54.48,54.45,54.46,25658.0,46.2954,46.3124,46.2869,46.2954,25658.0
2017-08-08 12:25:00,54.45,54.46,54.44,54.44,11332.0,46.2869,46.2954,46.2784,46.2784,11332.0
2017-08-08 12:30:00,54.44,54.45,54.43,54.44,5213.0,46.2784,46.2869,46.2699,46.2784,5213.0
2017-08-08 12:35:00,54.44,54.44,54.38,54.39,10353.0,46.2784,46.2784,46.2274,46.2359,10353.0
2017-08-08 12:40:00,54.4,54.4,54.36,54.39,220915.0,46.2444,46.2444,46.2104,46.2359,220915.0
2017-08-08 12:45:00,54.38,54.38,54.33,54.34,9214.0,46.2274,46.2274,46.1849,46.1934,9214.0
2017-08-08 12:50:00,54.33,54.34,54.31,54.31,12047.0,46.1849,46.1934,46.1679,46.1679,12047.0
2017-08-08 12:55:00,54.31,54.31,54.28,54.3,6418.0,46.1679,46.1679,46.1424,46.1594,6418.0
2017-08-08 13:00:00,54.3,54.31,54.27,54.29,4276.0,46.1594,46.1679,46.1339,46.1509,4276.0
2017-08-08 13:05:00,54.29,54.32,54.29,54.31,15707.0,46.1509,46.1764,46.1509,46.1679,15707.0
2017-08-08 13:10:00,54.3,54.32,54.3,54.32,4890.0,46.1594,46.1764,46.1594,46.1764,4890.0
2017-08-08 13:15:00,54.32,54.32,54.31,54.32,10236.0,46.1764,46.1764,46.1679,46.1764,10236.0
2017-08-08 13:20:00,54.32,54.35,54.3,54.34,19651.0,46.1764,46.2019,46.1594,46.1934,19651.0
2017-08-08 13:25:00,54.35,54.35,54.29,54.29,83664.0,46.2019,46.2019,46.1509,46.1509,83664.0
2017-08-08 13:30:00,54.29,54.31,54.27,54.31,12555.0,46.1509,46.1679,46.1339,46.1679,12555.0
2017-08-08 13:35:00,54.32,54.32,54.3,54.3,5316.0,46.1764,46.1764,46.1594,46.1594,5316.0
2017-08-08 13:40:00,54.31,54.34,54.31,54.33,30088.0,46.1679,46.1934,46.1679,46.1849,30088.0
2017-08-08 13:45:00,54.33,54.36,54.32,54.36,19482.0,46.1849,46.2104,46.1764,46.2104,19482.0
2017-08-08 13:50:00,54.36,54.36,54.32,54.33,19169.0,46.2104,46.2104,46.1764,46.1849,19169.0
2017-08-08 13:55:00,54.32,54.33,54.3,54.31,166393.0,46.1764,46.1849,46.1594,46.1679,166393.0
2017-08-08 14:00:00,54.3,54.3,54.23,54.24,23937.0,46.1594,46.1594,46.0999,46.1084,23937.0
2017-08-08 14:05:00,54.24,54.24,54.21,54.24,9131.0,46.1084,46.1084,46.0829,46.1084,9131.0
2017-08-08 14:10:00,54.24,54.26,54.23,54.24,6012.0,46.1084,46.1254,46.0999,46.1084,6012.0
2017-08-08 14:15:00,54.25,54.27,54.25,54.27,6973.0,46.1169,46.1339,46.1169,46.1339,6973.0
2017-08-08 14:20:00,54.27,54.28,54.26,54.28,6731.0,46.1339,46.1424,46.1254,46.1424,6731.0
2017-08-08 14:25:00,54.28,54.29,54.24,54.25,32943.0,46.1424,46.1509,46.1084,46.1169,32943.0
2017-08-08 14:30:00,54.25,54.27,54.24,54.26,12000.0,46.1169,46.1339,46.1084,46.1254,12000.0
2017-08-08 14:35:00,54.26,54.28,54.26,54.27,14747.0,46.1254,46.1424,46.1254,46.1339,14747.0
2017-08-08 14:40:00,54.27,54.27,54.24,54.26,14449.0,46.1339,46.1339,46.1084,46.1254,14449.0
2017-08-08 14:45:00,54.26,54.26,54.25,54.25,4900.0,46.1254,46.1254,46.1169,46.1169,4900.0
2017-08-08 14:50:00,54.25,54.26,54.24,54.25,10876.0,46.1169,46.1254,46.1084,46.1169,10876.0
2017-08-08 14:55:00,54.26,54.26,54.23,54.23,17067.0,46.1254,46.1254,46.0999,46.0999,17067.0
2017-08-08 15:00:00,54.24,54.25,54.22,54.22,31311.0,46.1084,46.1169,46.0914,46.0914,31311.0
2017-08-08 15:05:00,54.22,54.23,54.21,54.23,85509.0,46.0914,46.0999,46.0829,46.0999,85509.0
2017-08-08 15:10:00,54.23,54.23,54.21,54.22,28276.0,46.0999,46.0999,46.0829,46.0914,28276.0
2017-08-08 15:15:00,54.21,54.21,54.17,54.19,37310.0,46.0829,46.0829,46.0489,46.0659,37310.0
2017-08-08 15:20:00,54.19,54.19,54.14,54.15,90170.0,46.0659,46.0659,46.0233,46.0319,90170.0
2017-08-08 15:25:00,54.15,54.15,54.07,54.11,145042.0,46.0319,46.0319,45.9638,45.9978,145042.0
2017-08-08 15:30:00,54.12,54.13,54.07,54.13,143973.0,46.0063,46.0148,45.9638,46.0148,143973.0
2017-08-08 15:35:00,54.12,54.14,54.06,54.13,140120.0,46.0063,46.0233,45.9553,46.0148,140120.0
2017-08-08 15:40:00,54.14,54.17,54.13,54.14,117830.0,46.0233,46.0489,46.0148,46.0233,117830.0
2017-08-08 15:45:00,54.14,54.16,54.13,54.15,140141.0,46.0233,46.0404,46.0148,46.0319,140141.0
2017-08-08 15:50:00,54.14,54.15,54.11,54.13,228684.0,46.0233,46.0319,45.9978,46.0148,228684.0
2017-08-08 15:55:00,54.13,54.18,54.12,54.16,369094.0,46.0148,46.0574,46.0063,46.0404,369094.0
2017-08-09 09:30:00,54.14,54.28,54.1,54.28,82540.0,46.0233,46.1424,45.9893,46.1424,82540.0
2017-08-09 09:35:00,54.28,54.3,54.17,54.17,88008.0,46.1424,46.1594,46.0489,46.0489,88008.0
2017-08-09 09:40:00,54.17,54.22,54.14,54.19,80702.0,46.0489,46.0914,46.0233,46.0659,80702.0
2017-08-09 09:45:00,54.2,54.2,54.11,54.13,162280.0,46.0744,46.0744,45.9978,46.0148,162280.0
2017-08-09 09:50:00,54.14,54.17,54.11,54.13,67323.0,46.0233,46.0489,45.9978,46.0148,67323.0
2017-08-09 09:55:00,54.12,54.2,54.12,54.2,43550.0,46.0063,46.0744,46.0063,46.0744,43550.0
2017-08-09 10:00:00,54.2,54.2,54.12,54.16,38493.0,46.0744,46.0744,46.0063,46.0404,38493.0
2017-08-09 10:05:00,54.15,54.15,54.12,54.14,16952.0,46.0319,46.0319,46.0063,46.0233,16952.0
2017-08-09 10:10:00,54.15,54.21,54.14,54.18,23326.0,46.0319,46.0829,46.0233,46.0574,23326.0
2017-08-09 10:15:00,54.18,54.2,54.16,54.17,28499.0,46.0574,46.0744,46.0404,46.0489,28499.0
2017-08-09 10:20:00,54.18,54.22,54.17,54.19,102646.0,46.0574,46.0914,46.0489,46.0659,102646.0
2017-08-09 10:25:00,54.19,54.19,54.16,54.17,39834.0,46.0659,46.0659,46.0404,46.0489,39834.0
2017-08-09 10:30:00,54.16,54.2,54.14,54.2,22656.0,46.0404,46.0744,46.0233,46.0744,22656.0
2017-08-09 10:35:00,54.2,54.2,54.15,54.15,20064.0,46.0744,46.0744,46.0319,46.0319,20064.0
2017-08-09 10:40:00,54.14,54.15,54.13,54.13,9564.0,46.0233,46.0319,46.0148,46.0148,9564.0
2017-08-09 10:45:00,54.14,54.15,54.11,54.11,8656.0,46.0233,46.0319,45.9978,45.9978,8656.0
2017-08-09 10:50:00,54.1,54.11,54.09,54.11,13395.0,45.9893,45.9978,45.9808,45.9978,13395.0
2017-08-09 10:55:00,54.11,54.17,54.11,54.17,13347.0,45.9978,46.0489,45.9978,46.0489,13347.0
2017-08-09 11:00:00,54.16,54.17,54.13,54.17,8398.0,46.0404,46.0489,46.0148,46.0489,8398.0
2017-08-09 11:05:00,54.17,54.18,54.13,54.14,7405.0,46.0489,46.0574,46.0148,46.0233,7405.0
2017-08-09 11:10:00,54.13,54.14,54.09,54.09,10845.0,46.0148,46.0233,45.9808,45.9808,10845.0
2017-08-09 11:15:00,54.08,54.08,54.05,54.05,10879.0,45.9723,45.9723,45.9468,45.9468,10879.0
2017-08-09 11:20:00,54.06,54.07,54.05,54.07,33524.0,45.9553,45.9638,45.9468,45.9638,33524.0
2017-08-09 11:25:00,54.07,54.08,54.06,54.08,13774.0,45.9638,45.9723,45.9553,45.9723,13774.0
2017-08-09 11:30:00,54.08,54.09,54.06,54.07,27652.0,45.9723,45.9808,45.9553,45.9638,27652.0
2017-08-09 11:35:00,54.06,54.09,54.06,54.08,43033.0,45.9553,45.9808,45.9553,45.9723,43033.0
2017-08-09 11:40:00,54.09,54.1,54.07,54.08,18557.0,45.9808,45.9893,45.9638,45.9723,18557.0
2017-08-09 11:45:00,54.08,54.08,54.05,54.08,20237.0,45.9723,45.9723,45.9468,45.9723,20237.0
2017-08-09 11:50:00,54.07,54.17,54.06,54.14,55105.0,45.9638,46.0489,45.9553,46.0233,55105.0
2017-08-09 11:55:00,54.15,54.18,54.14,54.18,14125.0,46.0319,46.0574,46.0233,46.0574,14125.0
2017-08-09 12:00:00,54.17,54.17,54.13,54.16,61820.0,46.0489,46.0489,46.0148,46.0404,61820.0
2017-08-09 12:05:00,54.15,54.18,54.14,54.15,12854.0,46.0319,46.0574,46.0233,46.0319,12854.0
2017-08-09 12:10:00,54.16,54.17,54.13,54.14,6884.0,46.0404,46.0489,46.0148,46.0233,6884.0
2017-08-09 12:15:00,54.14,54.14,54.13,54.13,20203.0,46.0233,46.0233,46.0148,46.0148,20203.0
2017-08-09 12:20:00,54.14,54.16,54.13,54.15,15340.0,46.0233,46.0404,46.0148,46.0319,15340.0
2017-08-09 12:25:00,54.15,54.16,54.13,54.13,10394.0,46.0319,46.0404,46.0148,46.0148,10394.0
2017-08-09 12:30:00,54.13,54.14,54.1,54.13,62027.0,46.0148,46.0233,45.9893,46.0148,62027.0
2017-08-09 12:35:00,54.13,54.14,54.12,54.13,6211.0,46.0148,46.0233,46.0063,46.0148,6211.0
2017-08-09 12:40:00,54.11,54.14,54.11,54.13,5000.0,45.9978,46.0233,45.9978,46.0148,5000.0
2017-08-09 12:45:00,54.13,54.13,54.11,54.11,3703.0,46.0148,46.0148,45.9978,45.9978,3703.0
2017-08-09 12:50:00,54.11,54.12,54.1,54.12,6664.0,45.9978,46.0063,45.9893,46.0063,6664.0
2017-08-09 12:55:00,54.12,54.13,54.09,54.1,7364.0,46.0063,46.0148,45.9808,45.9893,7364.0
2017-08-09 13:00:00,54.1,54.13,54.09,54.13,22356.0,45.9893,46.0148,45.9808,46.0148,22356.0
2017-08-09 13:05:00,54.12,54.14,54.11,54.13,10426.0,46.0063,46.0233,45.9978,46.0148,10426.0
2017-08-09 13:10:00,54.14,54.15,54.14,54.14,5399.0,46.0233,46.0319,46.0233,46.0233,5399.0
2017-08-09 13:15:00,54.14,54.15,54.13,54.13,6574.0,46.0233,46.0319,46.0148,46.0148,6574.0
2017-08-09 13:20:00,54.14,54.17,54.13,54.16,25997.0,46.0233,46.0489,46.0148,46.0404,25997.0
2017-08-09 13:25:00,54.16,54.17,54.16,54.17,8909.0,46.0404,46.0489,46.0404,46.0489,8909.0
2017-08-09 13:30:00,54.18,54.19,54.17,54.19,9312.0,46.0574,46.0659,46.0489,46.0659,9312.0
2017-08-09 13:35:00,54.19,54.21,54.19,54.2,15552.0,46.0659,46.0829,46.0659,46.0744,15552.0
2017-08-09 13:40:00,54.19,54.23,54.19,54.2,50422.0,46.0659,46.0999,46.0659,46.0744,50422.0
2017-08-09 13:45:00,54.2,54.2,54.18,54.19,3299.0,46.0744,46.0744,46.0574,46.0659,3299.0
2017-08-09 13:50:00,54.19,54.19,54.14,54.16,24007.0,46.0659,46.0659,46.0233,46.0404,24007.0
2017-08-09 13:55:00,54.16,54.16,54.12,54.15,5279.0,46.0404,46.0404,46.0063,46.0319,5279.0
2017-08-09 14:00:00,54.15,54.16,54.13,54.14,16076.0,46.0319,46.0404,46.0148,46.0233,16076.0
2017-08-09 14:05:00,54.14,54.14,54.1,54.1,9819.0,46.0233,46.0233,45.9893,45.9893,9819.0
2017-08-09 14:10:00,54.1,54.11,54.08,54.09,12049.0,45.9893,45.9978,45.9723,45.9808,12049.0
2017-08-09 14:15:00,54.08,54.08,54.05,54.08,94218.0,45.9723,45.9723,45.9468,45.9723,94218.0
2017-08-09 14:20:00,54.07,54.11,54.07,54.09,16041.0,45.9638,45.9978,45.9638,45.9808,16041.0
2017-08-09 14:25:00,54.1,54.11,54.09,54.11,19768.0,45.9893,45.9978,45.9808,45.9978,19768.0
2017-08-09 14:30:00,54.11,54.12,54.07,54.08,22352.0,45.9978,46.0063,45.9638,45.9723,22352.0
2017-08-09 14:35:00,54.08,54.1,54.07,54.08,267772.0,45.9723,45.9893,45.9638,45.9723,267772.0
2017-08-09 14:40:00,54.09,54.1,54.08,54.1,53415.0,45.9808,45.9893,45.9723,45.9893,53415.0
2017-08-09 14:45:00,54.1,54.11,54.07,54.1,35933.0,45.9893,45.9978,45.9638,45.9893,35933.0
2017-08-09 14:50:00,54.1,54.11,54.09,54.1,8820.0,45.9893,45.9978,45.9808,45.9893,8820.0
2017-08-09 14:55:00,54.1,54.12,54.09,54.12,67517.0,45.9893,46.0063,45.9808,46.0063,67517.0
2017-08-09 15:00:00,54.11,54.14,54.11,54.13,122280.0,45.9978,46.0233,45.9978,46.0148,122280.0
2017-08-09 15:05:00,54.12,54.13,54.08,54.09,56803.0,46.0063,46.0148,45.9723,45.9808,56803.0
2017-08-09 15:10:00,54.09,54.18,54.09,54.16,391956.0,45.9808,46.0574,45.9808,46.0404,391956.0
2017-08-09 15:15:00,54.15,54.19,54.15,54.17,85729.0,46.0319,46.0659,46.0319,46.0489,85729.0
2017-08-09 15:20:00,54.17,54.21,54.16,54.21,21553.0,46.0489,46.0829,46.0404,46.0829,21553.0
2017-08-09 15:25:00,54.21,54.22,54.18,54.19,39000.0,46.0829,46.0914,46.0574,46.0659,39000.0
2017-08-09 15:30:00,54.19,54.19,54.14,54.15,28805.0,46.0659,46.0659,46.0233,46.0319,28805.0
2017-08-09 15:35:00,54.15,54.19,54.13,54.17,68890.0,46.0319,46.0659,46.0148,46.0489,68890.0
2017-08-09 15:40:00,54.17,54.19,54.17,54.19,51290.0,46.0489,46.0659,46.0489,46.0659,51290.0
2017-08-09 15:45:00,54.19,54.23,54.19,54.23,51305.0,46.0659,46.0999,46.0659,46.0999,51305.0
2017-08-09 15:50:00,54.23,54.26,54.22,54.22,68777.0,46.0999,46.1254,46.0914,46.0914,68777.0
2017-08-09 15:55:00,54.23,54.27,54.22,54.25,173547.0,46.0999,46.1339,46.0914,46.1169,173547.0
2017-08-10 09:30:00,54.03,54.12,54.01,54.07,136912.0,45.9298,46.0063,45.9128,45.9638,136912.0
2017-08-10 09:35:00,54.08,54.12,54.03,54.04,143924.0,45.9723,46.0063,45.9298,45.9383,143924.0
2017-08-10 09:40:00,54.03,54.03,53.95,54.01,118580.0,45.9298,45.9298,45.8618,45.9128,118580.0
2017-08-10 09:45:00,54.01,54.01,53.98,53.99,31293.0,45.9128,45.9128,45.8873,45.8958,31293.0
2017-08-10 09:50:00,54.0,54.05,54.0,54.05,12356.0,45.9043,45.9468,45.9043,45.9468,12356.0
2017-08-10 09:55:00,54.04,54.05,53.96,53.96,114633.0,45.9383,45.9468,45.8703,45.8703,114633.0
2017-08-10 10:00:00,53.97,53.97,53.87,53.88,427696.0,45.8788,45.8788,45.7938,45.8023,427696.0
2017-08-10 10:05:00,53.88,53.88,53.75,53.82,103598.0,45.8023,45.8023,45.6918,45.7513,103598.0
2017-08-10 10:10:00,53.83,53.85,53.79,53.83,55560.0,45.7598,45.7768,45.7258,45.7598,55560.0
2017-08-10 10:15:00,53.84,53.86,53.8,53.85,70790.0,45.7683,45.7853,45.7343,45.7768,70790.0
2017-08-10 10:20:00,53.85,53.88,53.8,53.84,51843.0,45.7768,45.8023,45.7343,45.7683,51843.0
2017-08-10 10:25:00,53.84,53.89,53.81,53.89,36545.0,45.7683,45.8108,45.7428,45.8108,36545.0
2017-08-10 10:30:00,53.9,53.92,53.83,53.91,67960.0,45.8193,45.8363,45.7598,45.8278,67960.0
2017-08-10 10:35:00,53.9,53.93,53.9,53.93,17787.0,45.8193,45.8448,45.8193,45.8448,17787.0
2017-08-10 10:40:00,53.94,53.95,53.92,53.94,24643.0,45.8533,45.8618,45.8363,45.8533,24643.0
2017-08-10 10:45:00,53.94,53.95,53.92,53.93,27621.0,45.8533,45.8618,45.8363,45.8448,27621.0
2017-08-10 10:50:00,53.93,53.93,53.89,53.91,17095.0,45.8448,45.8448,45.8108,45.8278,17095.0
2017-08-10 10:55:00,53.9,53.92,53.89,53.9,12910.0,45.8193,45.8363,45.8108,45.8193,12910.0
2017-08-10 11:00:00,53.89,53.91,53.88,53.89,24723.0,45.8108,45.8278,45.8023,45.8108,24723.0
2017-08-10 11:05:00,53.89,53.94,53.88,53.93,20841.0,45.8108,45.8533,45.8023,45.8448,20841.0
2017-08-10 11:10:00,53.92,53.93,53.9,53.9,35327.0,45.8363,45.8448,45.8193,45.8193,35327.0
2017-08-10 11:15:00,53.9,53.9,53.85,53.86,17913.0,45.8193,45.8193,45.7768,45.7853,17913.0
2017-08-10 11:20:00,53.87,53.87,53.8,53.8,15776.0,45.7938,45.7938,45.7343,45.7343,15776.0
2017-08-10 11:25:00,53.81,53.88,53.81,53.88,29460.0,45.7428,45.8023,45.7428,45.8023,29460.0
2017-08-10 11:30:00,53.88,53.89,53.86,53.86,26620.0,45.8023,45.8108,45.7853,45.7853,26620.0
2017-08-10 11:35:00,53.87,53.87,53.83,53.86,10383.0,45.7938,45.7938,45.7598,45.7853,10383.0
2017-08-10 11:40:00,53.85,53.85,53.81,53.82,20925.0,45.7768,45.7768,45.7428,45.7513,20925.0
2017-08-10 11:45:00,53.82,53.83,53.8,53.8,22176.0,45.7513,45.7598,45.7343,45.7343,22176.0
2017-08-10 11:50:00,53.8,53.81,53.77,53.78,20630.0,45.7343,45.7428,45.7088,45.7173,20630.0
2017-08-10 11:55:00,53.78,53.79,53.76,53.78,155654.0,45.7173,45.7258,45.7003,45.7173,155654.0
2017-08-10 12:00:00,53.78,53.78,53.67,53.67,133520.0,45.7173,45.7173,45.6238,45.6238,133520.0
2017-08-10 12:05:00,53.68,53.72,53.64,53.71,33860.0,45.6323,45.6663,45.5983,45.6578,33860.0
2017-08-10 12:10:00,53.72,53.73,53.7,53.73,25437.0,45.6663,45.6748,45.6493,45.6748,25437.0
2017-08-10 12:15:00,53.72,53.74,53.66,53.68,59083.0,45.6663,45.6833,45.6153,45.6323,59083.0
2017-08-10 12:20:00,53.67,53.67,53.62,53.66,41859.0,45.6238,45.6238,45.5813,45.6153,41859.0
2017-08-10 12:25:00,53.65,53.67,53.64,53.66,52202.0,45.6068,45.6238,45.5983,45.6153,52202.0
2017-08-10 12:30:00,53.65,53.67,53.62,53.62,28488.0,45.6068,45.6238,45.5813,45.5813,28488.0
2017-08-10 12:35:00,53.62,53.63,53.59,53.61,90180.0,45.5813,45.5898,45.5558,45.5728,90180.0
2017-08-10 12:40:00,53.61,53.63,53.57,53.59,47936.0,45.5728,45.5898,45.5388,45.5558,47936.0
2017-08-10 12:45:00,53.58,53.62,53.58,53.61,31111.0,45.5473,45.5813,45.5473,45.5728,31111.0
2017-08-10 12:50:00,53.6,53.64,53.59,53.64,35253.0,45.5643,45.5983,45.5558,45.5983,35253.0
2017-08-10 12:55:00,53.64,53.65,53.62,53.65,20803.0,45.5983,45.6068,45.5813,45.6068,20803.0
2017-08-10 13:00:00,53.64,53.69,53.64,53.68,46447.0,45.5983,45.6408,45.5983,45.6323,46447.0
2017-08-10 13:05:00,53.68,53.69,53.66,53.67,16965.0,45.6323,45.6408,45.6153,45.6238,16965.0
2017-08-10 13:10:00,53.68,53.68,53.63,53.64,24161.0,45.6323,45.6323,45.5898,45.5983,24161.0
2017-08-10 13:15:00,53.65,53.66,53.63,53.65,11732.0,45.6068,45.6153,45.5898,45.6068,11732.0
2017-08-10 13:20:00,53.66,53.7,53.64,53.69,29703.0,45.6153,45.6493,45.5983,45.6408,29703.0
2017-08-10 13:25:00,53.69,53.7,53.66,53.69,13625.0,45.6408,45.6493,45.6153,45.6408,13625.0
2017-08-10 13:30:00,53.69,53.69,53.67,53.69,8268.0,45.6408,45.6408,45.6238,45.6408,8268.0
2017-08-10 13:35:00,53.68,53.68,53.65,53.66,14019.0,45.6323,45.6323,45.6068,45.6153,14019.0
2017-08-10 13:40:00,53.66,53.66,53.62,53.63,27427.0,45.6153,45.6153,45.5813,45.5898,27427.0
2017-08-10 13:45:00,53.63,53.65,53.62,53.63,65324.0,45.5898,45.6068,45.5813,45.5898,65324.0
2017-08-10 13:50:00,53.63,53.64,53.62,53.64,12806.0,45.5898,45.5983,45.5813,45.5983,12806.0
2017-08-10 13:55:00,53.64,53.64,53.61,53.64,20914.0,45.5983,45.5983,45.5728,45.5983,20914.0
2017-08-10 14:00:00,53.64,53.64,53.6,53.61,37367.0,45.5983,45.5983,45.5643,45.5728,37367.0
2017-08-10 14:05:00,53.61,53.64,53.59,53.64,18151.0,45.5728,45.5983,45.5558,45.5983,18151.0
2017-08-10 14:10:00,53.64,53.7,53.63,53.7,15708.0,45.5983,45.6493,45.5898,45.6493,15708.0
2017-08-10 14:15:00,53.69,53.74,53.68,53.74,67852.0,45.6408,45.6833,45.6323,45.6833,67852.0
2017-08-10 14:20:00,53.73,53.77,53.72,53.74,27820.0,45.6748,45.7088,45.6663,45.6833,27820.0
2017-08-10 14:25:00,53.74,53.74,53.7,53.73,16027.0,45.6833,45.6833,45.6493,45.6748,16027.0
2017-08-10 14:30:00,53.73,53.83,53.73,53.79,62155.0,45.6748,45.7598,45.6748,45.7258,62155.0
2017-08-10 14:35:00,53.78,53.78,53.71,53.71,101492.0,45.7173,45.7173,45.6578,45.6578,101492.0
2017-08-10 14:40:00,53.72,53.74,53.71,53.74,19269.0,45.6663,45.6833,45.6578,45.6833,19269.0
2017-08-10 14:45:00,53.73,53.78,53.72,53.78,29909.0,45.6748,45.7173,45.6663,45.7173,29909.0
2017-08-10 14:50:00,53.77,53.77,53.74,53.74,17367.0,45.7088,45.7088,45.6833,45.6833,17367.0
2017-08-10 14:55:00,53.74,53.75,53.7,53.72,38169.0,45.6833,45.6918,45.6493,45.6663,38169.0
2017-08-10 15:00:00,53.72,53.75,53.7,53.72,40420.0,45.6663,45.6918,45.6493,45.6663,40420.0
2017-08-10 15:05:00,53.72,53.73,53.69,53.72,59828.0,45.6663,45.6748,45.6408,45.6663,59828.0
2017-08-10 15:10:00,53.72,53.72,53.67,53.69,51845.0,45.6663,45.6663,45.6238,45.6408,51845.0
2017-08-10 15:15:00,53.68,53.68,53.63,53.66,143359.0,45.6323,45.6323,45.5898,45.6153,143359.0
2017-08-10 15:20:00,53.65,53.67,53.63,53.64,64886.0,45.6068,45.6238,45.5898,45.5983,64886.0
2017-08-10 15:25:00,53.63,53.66,53.6,53.66,81055.0,45.5898,45.6153,45.5643,45.6153,81055.0
2017-08-10 15:30:00,53.66,53.69,53.62,53.63,123987.0,45.6153,45.6408,45.5813,45.5898,123987.0
2017-08-10 15:35:00,53.63,53.65,53.6,53.61,148289.0,45.5898,45.6068,45.5643,45.5728,148289.0
2017-08-10 15:40:00,53.61,53.66,53.6,53.62,126312.0,45.5728,45.6153,45.5643,45.5813,126312.0
2017-08-10 15:45:00,53.63,53.63,53.56,53.57,274882.0,45.5898,45.5898,45.5303,45.5388,274882.0
2017-08-10 15:50:00,53.57,53.61,53.57,53.61,213362.0,45.5388,45.5728,45.5388,45.5728,213362.0
2017-08-10 15:55:00,53.61,53.63,53.57,53.59,900895.0,45.5728,45.5898,45.5388,45.5558,900895.0
2017-08-11 09:30:00,53.45,53.63,53.41,53.63,130839.0,45.4368,45.5898,45.4028,45.5898,130839.0
2017-08-11 09:35:00,53.62,53.63,53.5,53.54,147528.0,45.5813,45.5898,45.4793,45.5133,147528.0
2017-08-11 09:40:00,53.54,53.57,53.48,53.5,86859.0,45.5133,45.5388,45.4623,45.4793,86859.0
2017-08-11 09:45:00,53.5,53.53,53.47,53.53,55959.0,45.4793,45.5048,45.4538,45.5048,55959.0
2017-08-11 09:50:00,53.54,53.59,53.54,53.57,48550.0,45.5133,45.5558,45.5133,45.5388,48550.0
2017-08-11 09:55:00,53.56,53.57,53.53,53.55,43478.0,45.5303,45.5388,45.5048,45.5218,43478.0
2017-08-11 10:00:00,53.55,53.65,53.54,53.59,54219.0,45.5218,45.6068,45.5133,45.5558,54219.0
2017-08-11 10:05:00,53.6,53.67,53.59,53.63,42367.0,45.5643,45.6238,45.5558,45.5898,42367.0
2017-08-11 10:10:00,53.63,53.67,53.6,53.67,21597.0,45.5898,45.6238,45.5643,45.6238,21597.0
2017-08-11 10:15:00,53.66,53.67,53.64,53.65,21641.0,45.6153,45.6238,45.5983,45.6068,21641.0
2017-08-11 10:20:00,53.64,53.66,53.62,53.63,47087.0,45.5983,45.6153,45.5813,45.5898,47087.0
2017-08-11 10:25:00,53.64,53.65,53.62,53.63,9697.0,45.5983,45.6068,45.5813,45.5898,9697.0
2017-08-11 10:30:00,53.64,53.65,53.62,53.65,10035.0,45.5983,45.6068,45.5813,45.6068,10035.0
2017-08-11 10:35:00,53.65,53.67,53.61,53.65,30335.0,45.6068,45.6238,45.5728,45.6068,30335.0
2017-08-11 10:40:00,53.64,53.67,53.63,53.64,31268.0,45.5983,45.6238,45.5898,45.5983,31268.0
2017-08-11 10:45:00,53.64,53.68,53.63,53.67,57606.0,45.5983,45.6323,45.5898,45.6238,57606.0
2017-08-11 10:50:00,53.67,53.67,53.62,53.62,14783.0,45.6238,45.6238,45.5813,45.5813,14783.0
2017-08-11 10:55:00,53.63,53.66,53.62,53.65,20043.0,45.5898,45.6153,45.5813,45.6068,20043.0
2017-08-11 11:00:00,53.65,53.65,53.62,53.63,15972.0,45.6068,45.6068,45.5813,45.5898,15972.0
2017-08-11 11:05:00,53.63,53.65,53.6,53.61,6214.0,45.5898,45.6068,45.5643,45.5728,6214.0
2017-08-11 11:10:00,53.6,53.64,53.59,53.63,15111.0,45.5643,45.5983,45.5558,45.5898,15111.0
2017-08-11 11:15:00,53.64,53.64,53.6,53.62,34871.0,45.5983,45.5983,45.5643,45.5813,34871.0
2017-08-11 11:20:00,53.62,53.62,53.55,53.58,30580.0,45.5813,45.5813,45.5218,45.5473,30580.0
2017-08-11 11:25:00,53.58,53.59,53.51,53.52,108368.0,45.5473,45.5558,45.4878,45.4963,108368.0
2017-08-11 11:30:00,53.53,53.59,53.53,53.58,16378.0,45.5048,45.5558,45.5048,45.5473,16378.0
2017-08-11 11:35:00,53.58,53.59,53.55,53.59,18460.0,45.5473,45.5558,45.5218,45.5558,18460.0
2017-08-11 11:40:00,53.59,53.61,53.58,53.61,9861.0,45.5558,45.5728,45.5473,45.5728,9861.0
2017-08-11 11:45:00,53.6,53.65,53.59,53.64,41613.0,45.5643,45.6068,45.5558,45.5983,41613.0
2017-08-11 11:50:00,53.64,53.64,53.6,53.62,13090.0,45.5983,45.5983,45.5643,45.5813,13090.0
2017-08-11 11:55:00,53.63,53.64,53.61,53.61,34129.0,45.5898,45.5983,45.5728,45.5728,34129.0
2017-08-11 12:00:00,53.62,53.62,53.58,53.59,12949.0,45.5813,45.5813,45.5473,45.5558,12949.0
2017-08-11 12:05:00,53.59,53.62,53.59,53.62,11191.0,45.5558,45.5813,45.5558,45.5813,11191.0
2017-08-11 12:10:00,53.62,53.64,53.61,53.63,11654.0,45.5813,45.5983,45.5728,45.5898,11654.0
2017-08-11 12:15:00,53.63,53.64,53.62,53.64,8413.0,45.5898,45.5983,45.5813,45.5983,8413.0
2017-08-11 12:20:00,53.64,53.66,53.62,53.62,157361.0,45.5983,45.6153,45.5813,45.5813,157361.0
2017-08-11 12:25:00,53.62,53.63,53.59,53.61,100923.0,45.5813,45.5898,45.5558,45.5728,100923.0
2017-08-11 12:30:00,53.61,53.61,53.58,53.6,68837.0,45.5728,45.5728,45.5473,45.5643,68837.0
2017-08-11 12:35:00,53.6,53.61,53.59,53.61,3901.0,45.5643,45.5728,45.5558,45.5728,3901.0
2017-08-11 12:40:00,53.61,53.66,53.61,53.65,22767.0,45.5728,45.6153,45.5728,45.6068,22767.0
2017-08-11 12:45:00,53.65,53.65,53.61,53.61,13894.0,45.6068,45.6068,45.5728,45.5728,13894.0
2017-08-11 12:50:00,53.61,53.61,53.59,53.6,5800.0,45.5728,45.5728,45.5558,45.5643,5800.0
2017-08-11 12:55:00,53.6,53.61,53.57,53.57,6998.0,45.5643,45.5728,45.5388,45.5388,6998.0
2017-08-11 13:00:00,53.58,53.59,53.56,53.58,7357.0,45.5473,45.5558,45.5303,45.5473,7357.0
2017-08-11 13:05:00,53.59,53.63,53.59,53.63,14957.0,45.5558,45.5898,45.5558,45.5898,14957.0
2017-08-11 13:10:00,53.63,53.65,53.63,53.63,17249.0,45.5898,45.6068,45.5898,45.5898,17249.0
2017-08-11 13:15:00,53.64,53.64,53.63,53.63,7854.0,45.5983,45.5983,45.5898,45.5898,7854.0
2017-08-11 13:20:00,53.63,53.63,53.58,53.59,9545.0,45.5898,45.5898,45.5473,45.5558,9545.0
2017-08-11 13:25:00,53.59,53.6,53.58,53.59,7693.0,45.5558,45.5643,45.5473,45.5558,7693.0
2017-08-11 13:30:00,53.6,53.6,53.57,53.58,16349.0,45.5643,45.5643,45.5388,45.5473,16349.0
2017-08-11 13:35:00,53.59,53.6,53.58,53.6,7725.0,45.5558,45.5643,45.5473,45.5643,7725.0
2017-08-11 13:40:00,53.6,53.6,53.56,53.57,9920.0,45.5643,45.5643,45.5303,45.5388,9920.0
2017-08-11 13:45:00,53.56,53.57,53.55,53.57,9037.0,45.5303,45.5388,45.5218,45.5388,9037.0
2017-08-11 13:50:00,53.57,53.59,53.57,53.58,5970.0,45.5388,45.5558,45.5388,45.5473,5970.0
2017-08-11 13:55:00,53.59,53.59,53.54,53.55,7951.0,45.5558,45.5558,45.5133,45.5218,7951.0
2017-08-11 14:00:00,53.55,53.56,53.54,53.56,6342.0,45.5218,45.5303,45.5133,45.5303,6342.0
2017-08-11 14:05:00,53.55,53.56,53.54,53.55,10633.0,45.5218,45.5303,45.5133,45.5218,10633.0
2017-08-11 14:10:00,53.55,53.58,53.55,53.58,26069.0,45.5218,45.5473,45.5218,45.5473,26069.0
2017-08-11 14:15:00,53.58,53.6,53.58,53.58,10536.0,45.5473,45.5643,45.5473,45.5473,10536.0
2017-08-11 14:20:00,53.58,53.59,53.54,53.55,88936.0,45.5473,45.5558,45.5133,45.5218,88936.0
2017-08-11 14:25:00,53.54,53.54,53.51,53.52,33322.0,45.5133,45.5133,45.4878,45.4963,33322.0
2017-08-11 14:30:00,53.52,53.53,53.49,53.49,16619.0,45.4963,45.5048,45.4708,45.4708,16619.0
2017-08-11 14:35:00,53.49,53.49,53.44,53.48,33234.0,45.4708,45.4708,45.4283,45.4623,33234.0
2017-08-11 14:40:00,53.48,53.52,53.48,53.51,19088.0,45.4623,45.4963,45.4623,45.4878,19088.0
2017-08-11 14:45:00,53.51,53.53,53.47,53.48,23802.0,45.4878,45.5048,45.4538,45.4623,23802.0
2017-08-11 14:50:00,53.48,53.5,53.45,53.46,55948.0,45.4623,45.4793,45.4368,45.4453,55948.0
2017-08-11 14:55:00,53.46,53.5,53.45,53.47,50542.0,45.4453,45.4793,45.4368,45.4538,50542.0
2017-08-11 15:00:00,53.47,53.52,53.47,53.52,23353.0,45.4538,45.4963,45.4538,45.4963,23353.0
2017-08-11 15:05:00,53.52,53.54,53.52,53.52,19317.0,45.4963,45.5133,45.4963,45.4963,19317.0
2017-08-11 15:10:00,53.52,53.55,53.52,53.53,24521.0,45.4963,45.5218,45.4963,45.5048,24521.0
2017-08-11 15:15:00,53.53,53.53,53.5,53.51,28551.0,45.5048,45.5048,45.4793,45.4878,28551.0
2017-08-11 15:20:00,53.51,53.56,53.5,53.55,23518.0,45.4878,45.5303,45.4793,45.5218,23518.0
2017-08-11 15:25:00,53.55,53.56,53.51,53.52,18670.0,45.5218,45.5303,45.4878,45.4963,18670.0
2017-08-11 15:30:00,53.52,53.52,53.45,53.48,207630.0,45.4963,45.4963,45.4368,45.4623,207630.0
2017-08-11 15:35:00,53.47,53.53,53.47,53.53,67846.0,45.4538,45.5048,45.4538,45.5048,67846.0
2017-08-11 15:40:00,53.54,53.57,53.52,53.57,32820.0,45.5133,45.5388,45.4963,45.5388,32820.0
2017-08-11 15:45:00,53.57,53.58,53.56,53.58,110331.0,45.5388,45.5473,45.5303,45.5473,110331.0
2017-08-11 15:50:00,53.58,53.6,53.57,53.6,79696.0,45.5473,45.5643,45.5388,45.5643,79696.0
2017-08-11 15:55:00,53.6,53.61,53.48,53.5,528839.0,45.5643,45.5728,45.4623,45.4793,528839.0
2017-08-14 09:30:00,53.76,53.92,53.76,53.87,161087.0,45.7003,45.8363,45.7003,45.7938,161087.0
2017-08-14 09:35:00,53.87,53.9,53.77,53.79,166322.0,45.7938,45.8193,45.7088,45.7258,166322.0
2017-08-14 09:40:00,53.79,53.85,53.77,53.82,143589.0,45.7258,45.7768,45.7088,45.7513,143589.0
2017-08-14 09:45:00,53.82,53.89,53.81,53.89,115656.0,45.7513,45.8108,45.7428,45.8108,115656.0
2017-08-14 09:50:00,53.89,53.9,53.83,53.87,27616.0,45.8108,45.8193,45.7598,45.7938,27616.0
2017-08-14 09:55:00,53.88,53.9,53.84,53.84,45447.0,45.8023,45.8193,45.7683,45.7683,45447.0
2017-08-14 10:00:00,53.85,53.88,53.83,53.85,117167.0,45.7768,45.8023,45.7598,45.7768,117167.0
2017-08-14 10:05:00,53.85,53.88,53.84,53.87,90745.0,45.7768,45.8023,45.7683,45.7938,90745.0
2017-08-14 10:10:00,53.88,53.91,53.87,53.91,93493.0,45.8023,45.8278,45.7938,45.8278,93493.0
2017-08-14 10:15:00,53.91,53.91,53.88,53.9,85426.0,45.8278,45.8278,45.8023,45.8193,85426.0
2017-08-14 10:20:00,53.91,53.93,53.88,53.89,40525.0,45.8278,45.8448,45.8023,45.8108,40525.0
2017-08-14 10:25:00,53.88,53.9,53.88,53.9,18918.0,45.8023,45.8193,45.8023,45.8193,18918.0
2017-08-14 10:30:00,53.9,53.93,53.9,53.93,76977.0,45.8193,45.8448,45.8193,45.8448,76977.0
2017-08-14 10:35:00,53.93,53.96,53.93,53.94,23267.0,45.8448,45.8703,45.8448,45.8533,23267.0
2017-08-14 10:40:00,53.95,53.96,53.93,53.95,34975.0,45.8618,45.8703,45.8448,45.8618,34975.0
2017-08-14 10:45:00,53.94,53.97,53.93,53.97,69845.0,45.8533,45.8788,45.8448,45.8788,69845.0
2017-08-14 10:50:00,53.98,54.02,53.98,54.02,24982.0,45.8873,45.9213,45.8873,45.9213,24982.0
2017-08-14 10:55:00,54.02,54.02,54.01,54.01,8407.0,45.9213,45.9213,45.9128,45.9128,8407.0
2017-08-14 11:00:00,54.02,54.04,54.01,54.03,19416.0,45.9213,45.9383,45.9128,45.9298,19416.0
2017-08-14 11:05:00,54.03,54.07,54.03,54.05,15760.0,45.9298,45.9638,45.9298,45.9468,15760.0
2017-08-14 11:10:00,54.05,54.07,53.99,54.0,27959.0,45.9468,45.9638,45.8958,45.9043,27959.0
2017-08-14 11:15:00,54.0,54.0,53.96,53.98,11914.0,45.9043,45.9043,45.8703,45.8873,11914.0
2017-08-14 11:20:00,53.98,54.02,53.98,54.01,42471.0,45.8873,45.9213,45.8873,45.9128,42471.0
2017-08-14 11:25:00,54.01,54.02,54.0,54.02,25566.0,45.9128,45.9213,45.9043,45.9213,25566.0
2017-08-14 11:30:00,54.02,54.03,54.0,54.01,21973.0,45.9213,45.9298,45.9043,45.9128,21973.0
2017-08-14 11:35:00,54.0,54.01,53.99,54.0,9359.0,45.9043,45.9128,45.8958,45.9043,9359.0
2017-08-14 11:40:00,54.0,54.01,53.99,54.01,11156.0,45.9043,45.9128,45.8958,45.9128,11156.0
2017-08-14 11:45:00,54.01,54.06,54.01,54.05,26418.0,45.9128,45.9553,45.9128,45.9468,26418.0
2017-08-14 11:50:00,54.04,54.06,54.02,54.02,20957.0,45.9383,45.9553,45.9213,45.9213,20957.0
2017-08-14 11:55:00,54.02,54.03,54.0,54.02,17480.0,45.9213,45.9298,45.9043,45.9213,17480.0
2017-08-14 12:00:00,54.02,54.05,54.02,54.04,11465.0,45.9213,45.9468,45.9213,45.9383,11465.0
2017-08-14 12:05:00,54.05,54.05,54.04,54.04,13450.0,45.9468,45.9468,45.9383,45.9383,13450.0
2017-08-14 12:10:00,54.04,54.05,54.02,54.02,22550.0,45.9383,45.9468,45.9213,45.9213,22550.0
2017-08-14 12:15:00,54.02,54.03,54.01,54.02,27930.0,45.9213,45.9298,45.9128,45.9213,27930.0
2017-08-14 12:20:00,54.03,54.05,54.02,54.05,6569.0,45.9298,45.9468,45.9213,45.9468,6569.0
2017-08-14 12:25:00,54.05,54.05,54.01,54.02,138313.0,45.9468,45.9468,45.9128,45.9213,138313.0
2017-08-14 12:30:00,54.01,54.04,54.01,54.03,16575.0,45.9128,45.9383,45.9128,45.9298,16575.0
2017-08-14 12:35:00,54.03,54.04,54.02,54.04,8645.0,45.9298,45.9383,45.9213,45.9383,8645.0
2017-08-14 12:40:00,54.03,54.05,54.03,54.04,18685.0,45.9298,45.9468,45.9298,45.9383,18685.0
2017-08-14 12:45:00,54.04,54.05,54.03,54.05,33369.0,45.9383,45.9468,45.9298,45.9468,33369.0
2017-08-14 12:50:00,54.04,54.05,54.04,54.05,6620.0,45.9383,45.9468,45.9383,45.9468,6620.0
2017-08-14 12:55:00,54.04,54.05,54.0,54.01,10629.0,45.9383,45.9468,45.9043,45.9128,10629.0
2017-08-14 13:00:00,54.0,54.01,53.98,53.98,14365.0,45.9043,45.9128,45.8873,45.8873,14365.0
2017-08-14 13:05:00,53.98,54.0,53.97,54.0,7618.0,45.8873,45.9043,45.8788,45.9043,7618.0
2017-08-14 13:10:00,54.0,54.01,53.99,54.0,7999.0,45.9043,45.9128,45.8958,45.9043,7999.0
2017-08-14 13:15:00,54.01,54.02,53.98,53.99,24031.0,45.9128,45.9213,45.8873,45.8958,24031.0
2017-08-14 13:20:00,53.98,53.99,53.97,53.97,10021.0,45.8873,45.8958,45.8788,45.8788,10021.0
2017-08-14 13:25:00,53.98,53.99,53.96,53.97,15344.0,45.8873,45.8958,45.8703,45.8788,15344.0
2017-08-14 13:30:00,53.97,53.99,53.96,53.98,14044.0,45.8788,45.8958,45.8703,45.8873,14044.0
2017-08-14 13:35:00,53.98,53.99,53.96,53.97,11276.0,45.8873,45.8958,45.8703,45.8788,11276.0
2017-08-14 13:40:00,53.96,53.97,53.95,53.96,8462.0,45.8703,45.8788,45.8618,45.8703,8462.0
2017-08-14 13:45:00,53.96,53.97,53.93,53.94,45484.0,45.8703,45.8788,45.8448,45.8533,45484.0
2017-08-14 13:50:00,53.94,53.95,53.93,53.94,13987.0,45.8533,45.8618,45.8448,45.8533,13987.0
2017-08-14 13:55:00,53.94,53.96,53.94,53.96,28745.0,45.8533,45.8703,45.8533,45.8703,28745.0
2017-08-14 14:00:00,53.96,53.97,53.94,53.95,12532.0,45.8703,45.8788,45.8533,45.8618,12532.0
2017-08-14 14:05:00,53.96,53.97,53.95,53.95,19357.0,45.8703,45.8788,45.8618,45.8618,19357.0
2017-08-14 14:10:00,53.95,53.96,53.94,53.96,12428.0,45.8618,45.8703,45.8533,45.8703,12428.0
2017-08-14 14:15:00,53.95,53.96,53.93,53.96,23813.0,45.8618,45.8703,45.8448,45.8703,23813.0
2017-08-14 14:20:00,53.96,53.99,53.96,53.97,41127.0,45.8703,45.8958,45.8703,45.8788,41127.0
2017-08-14 14:25:00,53.97,53.97,53.96,53.96,41102.0,45.8788,45.8788,45.8703,45.8703,41102.0
2017-08-14 14:30:00,53.96,53.99,53.96,53.99,19370.0,45.8703,45.8958,45.8703,45.8958,19370.0
2017-08-14 14:35:00,54.0,54.02,53.99,54.02,19477.0,45.9043,45.9213,45.8958,45.9213,19477.0
2017-08-14 14:40:00,54.02,54.03,54.0,54.01,23164.0,45.9213,45.9298,45.9043,45.9128,23164.0
2017-08-14 14:45:00,54.01,54.01,53.96,53.97,51380.0,45.9128,45.9128,45.8703,45.8788,51380.0
2017-08-14 14:50:00,53.96,53.97,53.93,53.97,21554.0,45.8703,45.8788,45.8448,45.8788,21554.0
2017-08-14 14:55:00,53.96,53.98,53.95,53.96,29010.0,45.8703,45.8873,45.8618,45.8703,29010.0
2017-08-14 15:00:00,53.97,53.98,53.95,53.96,27020.0,45.8788,45.8873,45.8618,45.8703,27020.0
2017-08-14 15:05:00,53.96,53.98,53.96,53.98,13801.0,45.8703,45.8873,45.8703,45.8873,13801.0
2017-08-14 15:10:00,53.98,53.98,53.93,53.95,37367.0,45.8873,45.8873,45.8448,45.8618,37367.0
2017-08-14 15:15:00,53.95,53.98,53.94,53.98,23385.0,45.8618,45.8873,45.8533,45.8873,23385.0
2017-08-14 15:20:00,53.97,54.01,53.97,54.01,17191.0,45.8788,45.9128,45.8788,45.9128,17191.0
2017-08-14 15:25:00,54.01,54.03,54.0,54.02,21412.0,45.9128,45.9298,45.9043,45.9213,21412.0
2017-08-14 15:30:00,54.02,54.03,54.01,54.02,85863.0,45.9213,45.9298,45.9128,45.9213,85863.0
2017-08-14 15:35:00,54.02,54.02,53.99,54.0,40082.0,45.9213,45.9213,45.8958,45.9043,40082.0
2017-08-14 15:40:00,53.99,53.99,53.97,53.98,66369.0,45.8958,45.8958,45.8788,45.8873,66369.0
2017-08-14 15:45:00,53.98,54.01,53.97,53.99,76412.0,45.8873,45.9128,45.8788,45.8958,76412.0
2017-08-14 15:50:00,54.0,54.02,53.97,54.0,140599.0,45.9043,45.9213,45.8788,45.9043,140599.0
2017-08-14 15:55:00,54.0,54.04,53.97,53.98,400738.0,45.9043,45.9383,45.8788,45.8873,400738.0
2017-08-15 09:30:00,54.02,54.04,53.83,54.01,64921.0,45.9213,45.9383,45.7598,45.9128,64921.0
2017-08-15 09:35:00,54.0,54.05,53.95,54.04,48192.0,45.9043,45.9468,45.8618,45.9383,48192.0
2017-08-15 09:40:00,54.05,54.05,53.96,53.98,38925.0,45.9468,45.9468,45.8703,45.8873,38925.0
2017-08-15 09:45:00,53.98,53.99,53.94,53.95,35259.0,45.8873,45.8958,45.8533,45.8618,35259.0
2017-08-15 09:50:00,53.94,53.99,53.93,53.98,32456.0,45.8533,45.8958,45.8448,45.8873,32456.0
2017-08-15 09:55:00,53.98,54.03,53.97,54.02,35146.0,45.8873,45.9298,45.8788,45.9213,35146.0
2017-08-15 10:00:00,54.02,54.04,54.0,54.02,10239.0,45.9213,45.9383,45.9043,45.9213,10239.0
2017-08-15 10:05:00,54.02,54.02,53.98,53.98,10805.0,45.9213,45.9213,45.8873,45.8873,10805.0
2017-08-15 10:10:00,53.98,53.99,53.96,53.98,9417.0,45.8873,45.8958,45.8703,45.8873,9417.0
2017-08-15 10:15:00,53.97,53.99,53.95,53.98,21180.0,45.8788,45.8958,45.8618,45.8873,21180.0
2017-08-15 10:20:00,53.98,53.99,53.96,53.96,7384.0,45.8873,45.8958,45.8703,45.8703,7384.0
2017-08-15 10:25:00,53.96,54.01,53.96,54.0,14956.0,45.8703,45.9128,45.8703,45.9043,14956.0
2017-08-15 10:30:00,54.0,54.01,53.96,54.0,8644.0,45.9043,45.9128,45.8703,45.9043,8644.0
2017-08-15 10:35:00,53.99,54.02,53.98,54.02,35605.0,45.8958,45.9213,45.8873,45.9213,35605.0
2017-08-15 10:40:00,54.02,54.02,54.0,54.0,7850.0,45.9213,45.9213,45.9043,45.9043,7850.0
2017-08-15 10:45:00,53.99,54.01,53.98,53.99,18048.0,45.8958,45.9128,45.8873,45.8958,18048.0
2017-08-15 10:50:00,53.98,53.99,53.97,53.99,13537.0,45.8873,45.8958,45.8788,45.8958,13537.0
2017-08-15 10:55:00,53.99,54.01,53.96,53.96,9956.0,45.8958,45.9128,45.8703,45.8703,9956.0
2017-08-15 11:00:00,53.96,53.98,53.94,53.97,14647.0,45.8703,45.8873,45.8533,45.8788,14647.0
2017-08-15 11:05:00,53.96,53.98,53.96,53.97,5416.0,45.8703,45.8873,45.8703,45.8788,5416.0
2017-08-15 11:10:00,53.96,53.98,53.96,53.97,3288.0,45.8703,45.8873,45.8703,45.8788,3288.0
2017-08-15 11:15:00,53.97,53.98,53.96,53.98,22894.0,45.8788,45.8873,45.8703,45.8873,22894.0
2017-08-15 11:20:00,53.98,54.0,53.97,53.98,19649.0,45.8873,45.9043,45.8788,45.8873,19649.0
2017-08-15 11:25:00,53.97,54.0,53.97,54.0,18624.0,45.8788,45.9043,45.8788,45.9043,18624.0
2017-08-15 11:30:00,54.0,54.01,53.97,53.98,273086.0,45.9043,45.9128,45.8788,45.8873,273086.0
2017-08-15 11:35:00,53.98,54.01,53.98,53.98,14103.0,45.8873,45.9128,45.8873,45.8873,14103.0
2017-08-15 11:40:00,53.98,53.99,53.95,53.96,20613.0,45.8873,45.8958,45.8618,45.8703,20613.0
2017-08-15 11:45:00,53.95,53.95,53.91,53.92,9761.0,45.8618,45.8618,45.8278,45.8363,9761.0
2017-08-15 11:50:00,53.92,53.94,53.91,53.93,5564.0,45.8363,45.8533,45.8278,45.8448,5564.0
2017-08-15 11:55:00,53.93,53.93,53.9,53.91,15819.0,45.8448,45.8448,45.8193,45.8278,15819.0
2017-08-15 12:00:00,53.9,53.92,53.89,53.91,25200.0,45.8193,45.8363,45.8108,45.8278,25200.0
2017-08-15 12:05:00,53.91,53.96,53.91,53.95,13591.0,45.8278,45.8703,45.8278,45.8618,13591.0
2017-08-15 12:10:00,53.95,53.96,53.94,53.95,5699.0,45.8618,45.8703,45.8533,45.8618,5699.0
2017-08-15 12:15:00,53.95,53.97,53.94,53.96,14751.0,45.8618,45.8788,45.8533,45.8703,14751.0
2017-08-15 12:20:00,53.97,53.97,53.96,53.97,1882.0,45.8788,45.8788,45.8703,45.8788,1882.0
2017-08-15 12:25:00,53.97,53.98,53.95,53.96,7119.0,45.8788,45.8873,45.8618,45.8703,7119.0
2017-08-15 12:30:00,53.96,53.96,53.95,53.95,4545.0,45.8703,45.8703,45.8618,45.8618,4545.0
2017-08-15 12:35:00,53.96,53.96,53.93,53.95,10180.0,45.8703,45.8703,45.8448,45.8618,10180.0
2017-08-15 12:40:00,53.95,53.95,53.94,53.94,3100.0,45.8618,45.8618,45.8533,45.8533,3100.0
2017-08-15 12:45:00,53.94,53.94,53.92,53.94,5116.0,45.8533,45.8533,45.8363,45.8533,5116.0
2017-08-15 12:50:00,53.94,53.96,53.94,53.96,6194.0,45.8533,45.8703,45.8533,45.8703,6194.0
2017-08-15 12:55:00,53.96,53.96,53.94,53.95,5370.0,45.8703,45.8703,45.8533,45.8618,5370.0
2017-08-15 13:00:00,53.95,53.95,53.89,53.89,10376.0,45.8618,45.8618,45.8108,45.8108,10376.0
2017-08-15 13:05:00,53.88,53.92,53.87,53.91,5283.0,45.8023,45.8363,45.7938,45.8278,5283.0
2017-08-15 13:10:00,53.91,53.93,53.9,53.91,9450.0,45.8278,45.8448,45.8193,45.8278,9450.0
2017-08-15 13:15:00,53.91,53.92,53.9,53.91,6770.0,45.8278,45.8363,45.8193,45.8278,6770.0
2017-08-15 13:20:00,53.91,53.91,53.87,53.87,11181.0,45.8278,45.8278,45.7938,45.7938,11181.0
2017-08-15 13:25:00,53.88,53.88,53.85,53.87,12932.0,45.8023,45.8023,45.7768,45.7938,12932.0
2017-08-15 13:30:00,53.87,53.91,53.86,53.89,26598.0,45.7938,45.8278,45.7853,45.8108,26598.0
2017-08-15 13:35:00,53.9,53.91,53.89,53.9,4289.0,45.8193,45.8278,45.8108,45.8193,4289.0
2017-08-15 13:40:00,53.9,53.91,53.89,53.9,12731.0,45.8193,45.8278,45.8108,45.8193,12731.0
2017-08-15 13:45:00,53.9,53.93,53.88,53.93,6945.0,45.8193,45.8448,45.8023,45.8448,6945.0
2017-08-15 13:50:00,53.93,53.93,53.9,53.91,14501.0,45.8448,45.8448,45.8193,45.8278,14501.0
2017-08-15 13:55:00,53.9,53.94,53.9,53.93,20669.0,45.8193,45.8533,45.8193,45.8448,20669.0
2017-08-15 14:00:00,53.93,53.95,53.91,53.95,15951.0,45.8448,45.8618,45.8278,45.8618,15951.0
2017-08-15 14:05:00,53.96,53.97,53.94,53.95,23162.0,45.8703,45.8788,45.8533,45.8618,23162.0
2017-08-15 14:10:00,53.95,53.96,53.94,53.95,8860.0,45.8618,45.8703,45.8533,45.8618,8860.0
2017-08-15 14:15:00,53.95,53.95,53.93,53.95,4600.0,45.8618,45.8618,45.8448,45.8618,4600.0
2017-08-15 14:20:00,53.96,53.98,53.95,53.95,13896.0,45.8703,45.8873,45.8618,45.8618,13896.0
2017-08-15 14:25:00,53.95,53.97,53.94,53.97,7617.0,45.8618,45.8788,45.8533,45.8788,7617.0
2017-08-15 14:30:00,53.97,53.99,53.95,53.99,13779.0,45.8788,45.8958,45.8618,45.8958,13779.0
2017-08-15 14:35:00,53.99,54.0,53.98,53.98,24521.0,45.8958,45.9043,45.8873,45.8873,24521.0
2017-08-15 14:40:00,53.97,53.98,53.95,53.95,8375.0,45.8788,45.8873,45.8618,45.8618,8375.0
2017-08-15 14:45:00,53.95,53.95,53.92,53.94,8158.0,45.8618,45.8618,45.8363,45.8533,8158.0
2017-08-15 14:50:00,53.94,53.96,53.94,53.95,12587.0,45.8533,45.8703,45.8533,45.8618,12587.0
2017-08-15 14:55:00,53.94,53.97,53.93,53.96,15051.0,45.8533,45.8788,45.8448,45.8703,15051.0
2017-08-15 15:00:00,53.96,53.98,53.95,53.98,10803.0,45.8703,45.8873,45.8618,45.8873,10803.0
2017-08-15 15:05:00,53.98,54.0,53.98,53.98,16374.0,45.8873,45.9043,45.8873,45.8873,16374.0
2017-08-15 15:10:00,53.98,54.02,53.98,54.02,25471.0,45.8873,45.9213,45.8873,45.9213,25471.0
2017-08-15 15:15:00,54.02,54.03,54.01,54.03,19088.0,45.9213,45.9298,45.9128,45.9298,19088.0
2017-08-15 15:20:00,54.03,54.06,54.02,54.05,7776.0,45.9298,45.9553,45.9213,45.9468,7776.0
2017-08-15 15:25:00,54.05,54.06,54.05,54.05,24237.0,45.9468,45.9553,45.9468,45.9468,24237.0
2017-08-15 15:30:00,54.05,54.06,54.05,54.06,6583.0,45.9468,45.9553,45.9468,45.9553,6583.0
2017-08-15 15:35:00,54.05,54.06,54.04,54.05,30541.0,45.9468,45.9553,45.9383,45.9468,30541.0
2017-08-15 15:40:00,54.05,54.07,54.04,54.06,30047.0,45.9468,45.9638,45.9383,45.9553,30047.0
2017-08-15 15:45:00,54.06,54.09,54.06,54.09,38581.0,45.9553,45.9808,45.9553,45.9808,38581.0
2017-08-15 15:50:00,54.08,54.09,54.05,54.05,101127.0,45.9723,45.9808,45.9468,45.9468,101127.0
2017-08-15 15:55:00,54.06,54.06,54.01,54.02,305931.0,45.9553,45.9553,45.9128,45.9213,305931.0
2017-08-16 09:30:00,54.17,54.31,54.16,54.3,56261.0,46.0489,46.1679,46.0404,46.1594,56261.0
2017-08-16 09:35:00,54.3,54.31,54.24,54.29,41743.0,46.1594,46.1679,46.1084,46.1509,41743.0
2017-08-16 09:40:00,54.29,54.35,54.24,54.35,58963.0,46.1509,46.2019,46.1084,46.2019,58963.0
2017-08-16 09:45:00,54.35,54.4,54.34,54.38,100520.0,46.2019,46.2444,46.1934,46.2274,100520.0
2017-08-16 09:50:00,54.38,54.38,54.32,54.35,174697.0,46.2274,46.2274,46.1764,46.2019,174697.0
2017-08-16 09:55:00,54.36,54.38,54.35,54.37,55680.0,46.2104,46.2274,46.2019,46.2189,55680.0
2017-08-16 10:00:00,54.37,54.37,54.32,54.33,102434.0,46.2189,46.2189,46.1764,46.1849,102434.0
2017-08-16 10:05:00,54.32,54.39,54.32,54.38,26570.0,46.1764,46.2359,46.1764,46.2274,26570.0
2017-08-16 10:10:00,54.37,54.37,54.35,54.36,15365.0,46.2189,46.2189,46.2019,46.2104,15365.0
2017-08-16 10:15:00,54.37,54.41,54.37,54.4,39073.0,46.2189,46.2529,46.2189,46.2444,39073.0
2017-08-16 10:20:00,54.4,54.42,54.4,54.4,68463.0,46.2444,46.2614,46.2444,46.2444,68463.0
2017-08-16 10:25:00,54.41,54.44,54.4,54.43,121587.0,46.2529,46.2784,46.2444,46.2699,121587.0
2017-08-16 10:30:00,54.43,54.45,54.39,54.39,41658.0,46.2699,46.2869,46.2359,46.2359,41658.0
2017-08-16 10:35:00,54.39,54.42,54.38,54.41,83880.0,46.2359,46.2614,46.2274,46.2529,83880.0
2017-08-16 10:40:00,54.41,54.43,54.41,54.43,14975.0,46.2529,46.2699,46.2529,46.2699,14975.0
2017-08-16 10:45:00,54.42,54.44,54.42,54.42,46515.0,46.2614,46.2784,46.2614,46.2614,46515.0
2017-08-16 10:50:00,54.42,54.43,54.4,54.42,45033.0,46.2614,46.2699,46.2444,46.2614,45033.0
2017-08-16 10:55:00,54.43,54.48,54.42,54.47,20931.0,46.2699,46.3124,46.2614,46.3039,20931.0
2017-08-16 11:00:00,54.47,54.48,54.44,54.45,41888.0,46.3039,46.3124,46.2784,46.2869,41888.0
2017-08-16 11:05:00,54.45,54.46,54.42,54.42,17736.0,46.2869,46.2954,46.2614,46.2614,17736.0
2017-08-16 11:10:00,54.43,54.43,54.39,54.4,28369.0,46.2699,46.2699,46.2359,46.2444,28369.0
2017-08-16 11:15:00,54.4,54.41,54.39,54.4,24120.0,46.2444,46.2529,46.2359,46.2444,24120.0
2017-08-16 11:20:00,54.4,54.4,54.37,54.39,9639.0,46.2444,46.2444,46.2189,46.2359,9639.0
2017-08-16 11:25:00,54.38,54.38,54.34,54.36,11200.0,46.2274,46.2274,46.1934,46.2104,11200.0
2017-08-16 11:30:00,54.37,54.39,54.36,54.39,10667.0,46.2189,46.2359,46.2104,46.2359,10667.0
2017-08-16 11:35:00,54.39,54.41,54.38,54.41,30388.0,46.2359,46.2529,46.2274,46.2529,30388.0
2017-08-16 11:40:00,54.41,54.43,54.4,54.42,23957.0,46.2529,46.2699,46.2444,46.2614,23957.0
2017-08-16 11:45:00,54.43,54.43,54.41,54.41,9472.0,46.2699,46.2699,46.2529,46.2529,9472.0
2017-08-16 11:50:00,54.41,54.42,54.39,54.39,8950.0,46.2529,46.2614,46.2359,46.2359,8950.0
2017-08-16 11:55:00,54.4,54.44,54.39,54.44,21300.0,46.2444,46.2784,46.2359,46.2784,21300.0
2017-08-16 12:00:00,54.44,54.46,54.43,54.45,31512.0,46.2784,46.2954,46.2699,46.2869,31512.0
2017-08-16 12:05:00,54.45,54.45,54.43,54.44,10505.0,46.2869,46.2869,46.2699,46.2784,10505.0
2017-08-16 12:10:00,54.44,54.45,54.43,54.44,10986.0,46.2784,46.2869,46.2699,46.2784,10986.0
2017-08-16 12:15:00,54.44,54.44,54.41,54.43,9945.0,46.2784,46.2784,46.2529,46.2699,9945.0
2017-08-16 12:20:00,54.43,54.44,54.42,54.43,139174.0,46.2699,46.2784,46.2614,46.2699,139174.0
2017-08-16 12:25:00,54.43,54.44,54.42,54.43,6622.0,46.2699,46.2784,46.2614,46.2699,6622.0
2017-08-16 12:30:00,54.43,54.45,54.42,54.45,16667.0,46.2699,46.2869,46.2614,46.2869,16667.0
2017-08-16 12:35:00,54.44,54.46,54.43,54.46,13826.0,46.2784,46.2954,46.2699,46.2954,13826.0
2017-08-16 12:40:00,54.46,54.47,54.45,54.46,8219.0,46.2954,46.3039,46.2869,46.2954,8219.0
2017-08-16 12:45:00,54.46,54.46,54.44,54.45,6479.0,46.2954,46.2954,46.2784,46.2869,6479.0
2017-08-16 12:50:00,54.44,54.44,54.41,54.43,13077.0,46.2784,46.2784,46.2529,46.2699,13077.0
2017-08-16 12:55:00,54.43,54.44,54.41,54.43,14279.0,46.2699,46.2784,46.2529,46.2699,14279.0
2017-08-16 13:00:00,54.43,54.45,54.42,54.45,10166.0,46.2699,46.2869,46.2614,46.2869,10166.0
2017-08-16 13:05:00,54.44,54.44,54.41,54.43,9785.0,46.2784,46.2784,46.2529,46.2699,9785.0
2017-08-16 13:10:00,54.43,54.43,54.35,54.35,77096.0,46.2699,46.2699,46.2019,46.2019,77096.0
2017-08-16 13:15:00,54.36,54.39,54.35,54.39,46569.0,46.2104,46.2359,46.2019,46.2359,46569.0
2017-08-16 13:20:00,54.38,54.41,54.37,54.4,13845.0,46.2274,46.2529,46.2189,46.2444,13845.0
2017-08-16 13:25:00,54.39,54.39,54.35,54.37,13787.0,46.2359,46.2359,46.2019,46.2189,13787.0
2017-08-16 13:30:00,54.36,54.37,54.34,54.37,10240.0,46.2104,46.2189,46.1934,46.2189,10240.0
2017-08-16 13:35:00,54.37,54.39,54.36,54.38,7235.0,46.2189,46.2359,46.2104,46.2274,7235.0
2017-08-16 13:40:00,54.38,54.38,54.35,54.36,11564.0,46.2274,46.2274,46.2019,46.2104,11564.0
2017-08-16 13:45:00,54.36,54.39,54.35,54.39,47321.0,46.2104,46.2359,46.2019,46.2359,47321.0
2017-08-16 13:50:00,54.39,54.4,54.36,54.37,30851.0,46.2359,46.2444,46.2104,46.2189,30851.0
2017-08-16 13:55:00,54.36,54.4,54.36,54.4,56594.0,46.2104,46.2444,46.2104,46.2444,56594.0
2017-08-16 14:00:00,54.41,54.44,54.39,54.44,61661.0,46.2529,46.2784,46.2359,46.2784,61661.0
2017-08-16 14:05:00,54.44,54.48,54.43,54.47,53894.0,46.2784,46.3124,46.2699,46.3039,53894.0
2017-08-16 14:10:00,54.47,54.52,54.45,54.51,21127.0,46.3039,46.3464,46.2869,46.3379,21127.0
2017-08-16 14:15:00,54.5,54.52,54.44,54.45,60905.0,46.3294,46.3464,46.2784,46.2869,60905.0
2017-08-16 14:20:00,54.45,54.47,54.41,54.43,101107.0,46.2869,46.3039,46.2529,46.2699,101107.0
2017-08-16 14:25:00,54.43,54.44,54.41,54.41,73638.0,46.2699,46.2784,46.2529,46.2529,73638.0
2017-08-16 14:30:00,54.42,54.43,54.39,54.43,82259.0,46.2614,46.2699,46.2359,46.2699,82259.0
2017-08-16 14:35:00,54.43,54.45,54.42,54.43,17093.0,46.2699,46.2869,46.2614,46.2699,17093.0
2017-08-16 14:40:00,54.43,54.44,54.41,54.44,31949.0,46.2699,46.2784,46.2529,46.2784,31949.0
2017-08-16 14:45:00,54.44,54.44,54.41,54.44,42507.0,46.2784,46.2784,46.2529,46.2784,42507.0
2017-08-16 14:50:00,54.44,54.45,54.43,54.44,18863.0,46.2784,46.2869,46.2699,46.2784,18863.0
2017-08-16 14:55:00,54.44,54.46,54.44,54.45,27801.0,46.2784,46.2954,46.2784,46.2869,27801.0
2017-08-16 15:00:00,54.46,54.48,54.45,54.46,16678.0,46.2954,46.3124,46.2869,46.2954,16678.0
2017-08-16 15:05:00,54.46,54.47,54.44,54.45,18219.0,46.2954,46.3039,46.2784,46.2869,18219.0
2017-08-16 15:10:00,54.44,54.44,54.41,54.41,11506.0,46.2784,46.2784,46.2529,46.2529,11506.0
2017-08-16 15:15:00,54.41,54.43,54.4,54.41,10605.0,46.2529,46.2699,46.2444,46.2529,10605.0
2017-08-16 15:20:00,54.41,54.44,54.4,54.44,17456.0,46.2529,46.2784,46.2444,46.2784,17456.0
2017-08-16 15:25:00,54.44,54.45,54.42,54.44,26648.0,46.2784,46.2869,46.2614,46.2784,26648.0
2017-08-16 15:30:00,54.44,54.47,54.43,54.47,27564.0,46.2784,46.3039,46.2699,46.3039,27564.0
2017-08-16 15:35:00,54.47,54.47,54.44,54.46,48701.0,46.3039,46.3039,46.2784,46.2954,48701.0
2017-08-16 15:40:00,54.45,54.46,54.43,54.43,40096.0,46.2869,46.2954,46.2699,46.2699,40096.0
2017-08-16 15:45:00,54.43,54.44,54.41,54.42,113367.0,46.2699,46.2784,46.2529,46.2614,113367.0
2017-08-16 15:50:00,54.43,54.46,54.42,54.46,159761.0,46.2699,46.2954,46.2614,46.2954,159761.0
2017-08-16 15:55:00,54.45,54.52,54.44,54.51,1198716.0,46.2869,46.3464,46.2784,46.3379,1198716.0
2017-08-17 09:30:00,54.34,54.43,54.32,54.39,82488.0,46.1934,46.2699,46.1764,46.2359,82488.0
2017-08-17 09:35:00,54.38,54.42,54.33,54.33,46350.0,46.2274,46.2614,46.1849,46.1849,46350.0
2017-08-17 09:40:00,54.33,54.38,54.33,54.38,33690.0,46.1849,46.2274,46.1849,46.2274,33690.0
2017-08-17 09:45:00,54.38,54.4,54.37,54.38,14317.0,46.2274,46.2444,46.2189,46.2274,14317.0
2017-08-17 09:50:00,54.39,54.39,54.34,54.35,13487.0,46.2359,46.2359,46.1934,46.2019,13487.0
2017-08-17 09:55:00,54.34,54.35,54.29,54.32,86893.0,46.1934,46.2019,46.1509,46.1764,86893.0
2017-08-17 10:00:00,54.32,54.33,54.25,54.29,216756.0,46.1764,46.1849,46.1169,46.1509,216756.0
2017-08-17 10:05:00,54.3,54.31,54.26,54.27,62654.0,46.1594,46.1679,46.1254,46.1339,62654.0
2017-08-17 10:10:00,54.26,54.28,54.21,54.23,130088.0,46.1254,46.1424,46.0829,46.0999,130088.0
2017-08-17 10:15:00,54.23,54.24,54.19,54.2,101371.0,46.0999,46.1084,46.0659,46.0744,101371.0
2017-08-17 10:20:00,54.19,54.19,54.15,54.15,54228.0,46.0659,46.0659,46.0319,46.0319,54228.0
2017-08-17 10:25:00,54.15,54.2,54.14,54.19,35422.0,46.0319,46.0744,46.0233,46.0659,35422.0
2017-08-17 10:30:00,54.19,54.27,54.19,54.23,103496.0,46.0659,46.1339,46.0659,46.0999,103496.0
2017-08-17 10:35:00,54.23,54.25,54.21,54.24,36456.0,46.0999,46.1169,46.0829,46.1084,36456.0
2017-08-17 10:40:00,54.23,54.23,54.15,54.16,36369.0,46.0999,46.0999,46.0319,46.0404,36369.0
2017-08-17 10:45:00,54.16,54.23,54.15,54.19,40238.0,46.0404,46.0999,46.0319,46.0659,40238.0
2017-08-17 10:50:00,54.18,54.24,54.16,54.23,14322.0,46.0574,46.1084,46.0404,46.0999,14322.0
2017-08-17 10:55:00,54.24,54.28,54.22,54.22,38158.0,46.1084,46.1424,46.0914,46.0914,38158.0
2017-08-17 11:00:00,54.23,54.26,54.21,54.26,33671.0,46.0999,46.1254,46.0829,46.1254,33671.0
2017-08-17 11:05:00,54.27,54.3,54.26,54.29,42460.0,46.1339,46.1594,46.1254,46.1509,42460.0
2017-08-17 11:10:00,54.29,54.3,54.27,54.3,11207.0,46.1509,46.1594,46.1339,46.1594,11207.0
2017-08-17 11:15:00,54.3,54.3,54.26,54.28,24487.0,46.1594,46.1594,46.1254,46.1424,24487.0
2017-08-17 11:20:00,54.27,54.3,54.26,54.28,23344.0,46.1339,46.1594,46.1254,46.1424,23344.0
2017-08-17 11:25:00,54.28,54.31,54.23,54.23,38744.0,46.1424,46.1679,46.0999,46.0999,38744.0
2017-08-17 11:30:00,54.23,54.27,54.23,54.23,27991.0,46.0999,46.1339,46.0999,46.0999,27991.0
2017-08-17 11:35:00,54.24,54.26,54.21,54.22,16905.0,46.1084,46.1254,46.0829,46.0914,16905.0
2017-08-17 11:40:00,54.21,54.23,54.21,54.21,11600.0,46.0829,46.0999,46.0829,46.0829,11600.0
2017-08-17 11:45:00,54.21,54.22,54.17,54.19,9877.0,46.0829,46.0914,46.0489,46.0659,9877.0
2017-08-17 11:50:00,54.19,54.22,54.18,54.21,7079.0,46.0659,46.0914,46.0574,46.0829,7079.0
2017-08-17 11:55:00,54.2,54.22,54.17,54.18,23895.0,46.0744,46.0914,46.0489,46.0574,23895.0
2017-08-17 12:00:00,54.19,54.22,54.17,54.21,14537.0,46.0659,46.0914,46.0489,46.0829,14537.0
2017-08-17 12:05:00,54.21,54.21,54.15,54.15,7789.0,46.0829,46.0829,46.0319,46.0319,7789.0
2017-08-17 12:10:00,54.14,54.15,54.11,54.14,17246.0,46.0233,46.0319,45.9978,46.0233,17246.0
2017-08-17 12:15:00,54.14,54.14,54.11,54.13,32982.0,46.0233,46.0233,45.9978,46.0148,32982.0
2017-08-17 12:20:00,54.13,54.15,54.12,54.15,62448.0,46.0148,46.0319,46.0063,46.0319,62448.0
2017-08-17 12:25:00,54.15,54.15,54.12,54.13,8355.0,46.0319,46.0319,46.0063,46.0148,8355.0
2017-08-17 12:30:00,54.14,54.14,54.1,54.11,10894.0,46.0233,46.0233,45.9893,45.9978,10894.0
2017-08-17 12:35:00,54.1,54.13,54.1,54.12,10158.0,45.9893,46.0148,45.9893,46.0063,10158.0
2017-08-17 12:40:00,54.13,54.13,54.07,54.07,15685.0,46.0148,46.0148,45.9638,45.9638,15685.0
2017-08-17 12:45:00,54.06,54.11,54.06,54.11,24839.0,45.9553,45.9978,45.9553,45.9978,24839.0
2017-08-17 12:50:00,54.11,54.12,54.04,54.04,18303.0,45.9978,46.0063,45.9383,45.9383,18303.0
2017-08-17 12:55:00,54.03,54.03,53.97,54.0,30823.0,45.9298,45.9298,45.8788,45.9043,30823.0
2017-08-17 13:00:00,54.01,54.01,53.97,53.98,23477.0,45.9128,45.9128,45.8788,45.8873,23477.0
2017-08-17 13:05:00,53.98,54.04,53.97,54.01,21376.0,45.8873,45.9383,45.8788,45.9128,21376.0
2017-08-17 13:10:00,54.0,54.0,53.96,53.97,8805.0,45.9043,45.9043,45.8703,45.8788,8805.0
2017-08-17 13:15:00,53.97,53.99,53.97,53.99,9145.0,45.8788,45.8958,45.8788,45.8958,9145.0
2017-08-17 13:20:00,53.99,53.99,53.96,53.96,29395.0,45.8958,45.8958,45.8703,45.8703,29395.0
2017-08-17 13:25:00,53.96,53.98,53.96,53.98,12317.0,45.8703,45.8873,45.8703,45.8873,12317.0
2017-08-17 13:30:00,53.98,54.01,53.97,54.0,36264.0,45.8873,45.9128,45.8788,45.9043,36264.0
2017-08-17 13:35:00,54.0,54.02,53.98,53.98,35308.0,45.9043,45.9213,45.8873,45.8873,35308.0
2017-08-17 13:40:00,53.99,54.01,53.98,53.98,15683.0,45.8958,45.9128,45.8873,45.8873,15683.0
2017-08-17 13:45:00,53.98,53.98,53.95,53.97,37157.0,45.8873,45.8873,45.8618,45.8788,37157.0
2017-08-17 13:50:00,53.96,53.96,53.94,53.96,17428.0,45.8703,45.8703,45.8533,45.8703,17428.0
2017-08-17 13:55:00,53.97,53.97,53.95,53.97,23746.0,45.8788,45.8788,45.8618,45.8788,23746.0
2017-08-17 14:00:00,53.98,53.99,53.93,53.94,19380.0,45.8873,45.8958,45.8448,45.8533,19380.0
2017-08-17 14:05:00,53.94,53.97,53.94,53.95,26485.0,45.8533,45.8788,45.8533,45.8618,26485.0
2017-08-17 14:10:00,53.95,53.96,53.94,53.95,21440.0,45.8618,45.8703,45.8533,45.8618,21440.0
2017-08-17 14:15:00,53.94,53.95,53.86,53.9,105056.0,45.8533,45.8618,45.7853,45.8193,105056.0
2017-08-17 14:20:00,53.89,53.91,53.88,53.91,58714.0,45.8108,45.8278,45.8023,45.8278,58714.0
2017-08-17 14:25:00,53.91,53.96,53.9,53.96,45273.0,45.8278,45.8703,45.8193,45.8703,45273.0
2017-08-17 14:30:00,53.96,53.96,53.93,53.93,41858.0,45.8703,45.8703,45.8448,45.8448,41858.0
2017-08-17 14:35:00,53.93,53.95,53.91,53.92,20660.0,45.8448,45.8618,45.8278,45.8363,20660.0
2017-08-17 14:40:00,53.91,53.92,53.9,53.9,48950.0,45.8278,45.8363,45.8193,45.8193,48950.0
2017-08-17 14:45:00,53.9,53.93,53.89,53.91,32667.0,45.8193,45.8448,45.8108,45.8278,32667.0
2017-08-17 14:50:00,53.91,53.92,53.86,53.89,61735.0,45.8278,45.8363,45.7853,45.8108,61735.0
2017-08-17 14:55:00,53.9,53.93,53.89,53.92,24322.0,45.8193,45.8448,45.8108,45.8363,24322.0
2017-08-17 15:00:00,53.93,53.93,53.86,53.87,65846.0,45.8448,45.8448,45.7853,45.7938,65846.0
2017-08-17 15:05:00,53.87,53.89,53.85,53.88,34487.0,45.7938,45.8108,45.7768,45.8023,34487.0
2017-08-17 15:10:00,53.88,53.88,53.84,53.84,26079.0,45.8023,45.8023,45.7683,45.7683,26079.0
2017-08-17 15:15:00,53.84,53.86,53.8,53.8,75902.0,45.7683,45.7853,45.7343,45.7343,75902.0
2017-08-17 15:20:00,53.8,53.85,53.79,53.8,160558.0,45.7343,45.7768,45.7258,45.7343,160558.0
2017-08-17 15:25:00,53.81,53.82,53.78,53.79,68344.0,45.7428,45.7513,45.7173,45.7258,68344.0
2017-08-17 15:30:00,53.79,53.85,53.78,53.83,107050.0,45.7258,45.7768,45.7173,45.7598,107050.0
2017-08-17 15:35:00,53.83,53.84,53.77,53.78,127887.0,45.7598,45.7683,45.7088,45.7173,127887.0
2017-08-17 15:40:00,53.78,53.8,53.72,53.76,118302.0,45.7173,45.7343,45.6663,45.7003,118302.0
2017-08-17 15:45:00,53.75,53.75,53.71,53.74,129225.0,45.6918,45.6918,45.6578,45.6833,129225.0
2017-08-17 15:50:00,53.74,53.76,53.7,53.76,273041.0,45.6833,45.7003,45.6493,45.7003,273041.0
2017-08-17 15:55:00,53.75,53.75,53.69,53.7,459010.0,45.6918,45.6918,45.6408,45.6493,459010.0
2017-08-18 09:30:00,53.5,53.69,53.5,53.61,124681.0,45.4793,45.6408,45.4793,45.5728,124681.0
2017-08-18 09:35:00,53.62,53.63,53.5,53.54,166873.0,45.5813,45.5898,45.4793,45.5133,166873.0
2017-08-18 09:40:00,53.54,53.63,53.52,53.62,48042.0,45.5133,45.5898,45.4963,45.5813,48042.0
2017-08-18 09:45:00,53.62,53.68,53.61,53.63,55811.0,45.5813,45.6323,45.5728,45.5898,55811.0
2017-08-18 09:50:00,53.64,53.66,53.52,53.54,29144.0,45.5983,45.6153,45.4963,45.5133,29144.0
2017-08-18 09:55:00,53.54,53.54,53.5,53.52,45974.0,45.5133,45.5133,45.4793,45.4963,45974.0
2017-08-18 10:00:00,53.52,53.58,53.51,53.58,136489.0,45.4963,45.5473,45.4878,45.5473,136489.0
2017-08-18 10:05:00,53.58,53.59,53.53,53.54,93638.0,45.5473,45.5558,45.5048,45.5133,93638.0
2017-08-18 10:10:00,53.55,53.55,53.5,53.53,20711.0,45.5218,45.5218,45.4793,45.5048,20711.0
2017-08-18 10:15:00,53.53,53.56,53.51,53.51,20573.0,45.5048,45.5303,45.4878,45.4878,20573.0
2017-08-18 10:20:00,53.51,53.53,53.49,53.52,19970.0,45.4878,45.5048,45.4708,45.4963,19970.0
2017-08-18 10:25:00,53.52,53.53,53.5,53.51,12171.0,45.4963,45.5048,45.4793,45.4878,12171.0
2017-08-18 10:30:00,53.5,53.51,53.47,53.5,29516.0,45.4793,45.4878,45.4538,45.4793,29516.0
2017-08-18 10:35:00,53.51,53.57,53.51,53.57,19744.0,45.4878,45.5388,45.4878,45.5388,19744.0
2017-08-18 10:40:00,53.57,53.59,53.56,53.58,26361.0,45.5388,45.5558,45.5303,45.5473,26361.0
2017-08-18 10:45:00,53.58,53.58,53.54,53.55,18114.0,45.5473,45.5473,45.5133,45.5218,18114.0
2017-08-18 10:50:00,53.55,53.57,53.53,53.55,18416.0,45.5218,45.5388,45.5048,45.5218,18416.0
2017-08-18 10:55:00,53.55,53.61,53.54,53.58,13640.0,45.5218,45.5728,45.5133,45.5473,13640.0
2017-08-18 11:00:00,53.58,53.63,53.57,53.61,13322.0,45.5473,45.5898,45.5388,45.5728,13322.0
2017-08-18 11:05:00,53.6,53.61,53.57,53.6,18660.0,45.5643,45.5728,45.5388,45.5643,18660.0
2017-08-18 11:10:00,53.61,53.63,53.58,53.6,17854.0,45.5728,45.5898,45.5473,45.5643,17854.0
2017-08-18 11:15:00,53.59,53.7,53.59,53.7,46407.0,45.5558,45.6493,45.5558,45.6493,46407.0
2017-08-18 11:20:00,53.69,53.7,53.65,53.69,56066.0,45.6408,45.6493,45.6068,45.6408,56066.0
2017-08-18 11:25:00,53.69,53.76,53.68,53.75,39209.0,45.6408,45.7003,45.6323,45.6918,39209.0
2017-08-18 11:30:00,53.75,53.77,53.72,53.77,46433.0,45.6918,45.7088,45.6663,45.7088,46433.0
2017-08-18 11:35:00,53.76,53.77,53.74,53.77,28447.0,45.7003,45.7088,45.6833,45.7088,28447.0
2017-08-18 11:40:00,53.78,53.79,53.75,53.78,14167.0,45.7173,45.7258,45.6918,45.7173,14167.0
2017-08-18 11:45:00,53.78,53.82,53.76,53.82,27347.0,45.7173,45.7513,45.7003,45.7513,27347.0
2017-08-18 11:50:00,53.81,53.85,53.8,53.83,17528.0,45.7428,45.7768,45.7343,45.7598,17528.0
2017-08-18 11:55:00,53.83,53.84,53.81,53.84,7877.0,45.7598,45.7683,45.7428,45.7683,7877.0
2017-08-18 12:00:00,53.84,53.86,53.78,53.78,29450.0,45.7683,45.7853,45.7173,45.7173,29450.0
2017-08-18 12:05:00,53.79,53.79,53.75,53.75,11714.0,45.7258,45.7258,45.6918,45.6918,11714.0
2017-08-18 12:10:00,53.76,53.78,53.74,53.74,9406.0,45.7003,45.7173,45.6833,45.6833,9406.0
2017-08-18 12:15:00,53.75,53.78,53.74,53.76,9599.0,45.6918,45.7173,45.6833,45.7003,9599.0
2017-08-18 12:20:00,53.76,53.77,53.74,53.74,150423.0,45.7003,45.7088,45.6833,45.6833,150423.0
2017-08-18 12:25:00,53.74,53.81,53.73,53.8,137701.0,45.6833,45.7428,45.6748,45.7343,137701.0
2017-08-18 12:30:00,53.79,53.84,53.79,53.83,14477.0,45.7258,45.7683,45.7258,45.7598,14477.0
2017-08-18 12:35:00,53.83,53.85,53.81,53.83,32004.0,45.7598,45.7768,45.7428,45.7598,32004.0
2017-08-18 12:40:00,53.83,53.95,53.83,53.87,96367.0,45.7598,45.8618,45.7598,45.7938,96367.0
2017-08-18 12:45:00,53.88,53.9,53.82,53.89,58155.0,45.8023,45.8193,45.7513,45.8108,58155.0
2017-08-18 12:50:00,53.89,53.89,53.84,53.87,15576.0,45.8108,45.8108,45.7683,45.7938,15576.0
2017-08-18 12:55:00,53.87,53.88,53.83,53.83,40391.0,45.7938,45.8023,45.7598,45.7598,40391.0
2017-08-18 13:00:00,53.83,53.85,53.79,53.8,76464.0,45.7598,45.7768,45.7258,45.7343,76464.0
2017-08-18 13:05:00,53.8,53.81,53.79,53.8,14667.0,45.7343,45.7428,45.7258,45.7343,14667.0
2017-08-18 13:10:00,53.8,53.83,53.79,53.79,11293.0,45.7343,45.7598,45.7258,45.7258,11293.0
2017-08-18 13:15:00,53.79,53.84,53.78,53.82,27175.0,45.7258,45.7683,45.7173,45.7513,27175.0
2017-08-18 13:20:00,53.8,53.81,53.76,53.77,11127.0,45.7343,45.7428,45.7003,45.7088,11127.0
2017-08-18 13:25:00,53.77,53.78,53.76,53.78,10509.0,45.7088,45.7173,45.7003,45.7173,10509.0
2017-08-18 13:30:00,53.78,53.8,53.77,53.79,9529.0,45.7173,45.7343,45.7088,45.7258,9529.0
2017-08-18 13:35:00,53.78,53.78,53.71,53.75,33054.0,45.7173,45.7173,45.6578,45.6918,33054.0
2017-08-18 13:40:00,53.74,53.75,53.73,53.74,16931.0,45.6833,45.6918,45.6748,45.6833,16931.0
2017-08-18 13:45:00,53.74,53.75,53.73,53.75,10955.0,45.6833,45.6918,45.6748,45.6918,10955.0
2017-08-18 13:50:00,53.75,53.76,53.72,53.73,21855.0,45.6918,45.7003,45.6663,45.6748,21855.0
2017-08-18 13:55:00,53.74,53.74,53.68,53.68,10287.0,45.6833,45.6833,45.6323,45.6323,10287.0
2017-08-18 14:00:00,53.68,53.74,53.68,53.74,23662.0,45.6323,45.6833,45.6323,45.6833,23662.0
2017-08-18 14:05:00,53.74,53.75,53.72,53.75,76880.0,45.6833,45.6918,45.6663,45.6918,76880.0
2017-08-18 14:10:00,53.74,53.77,53.74,53.75,53080.0,45.6833,45.7088,45.6833,45.6918,53080.0
2017-08-18 14:15:00,53.76,53.76,53.74,53.75,13647.0,45.7003,45.7003,45.6833,45.6918,13647.0
2017-08-18 14:20:00,53.76,53.77,53.73,53.76,20315.0,45.7003,45.7088,45.6748,45.7003,20315.0
2017-08-18 14:25:00,53.77,53.8,53.76,53.78,42382.0,45.7088,45.7343,45.7003,45.7173,42382.0
2017-08-18 14:30:00,53.78,53.81,53.77,53.79,18780.0,45.7173,45.7428,45.7088,45.7258,18780.0
2017-08-18 14:35:00,53.79,53.8,53.76,53.77,17081.0,45.7258,45.7343,45.7003,45.7088,17081.0
2017-08-18 14:40:00,53.77,53.79,53.76,53.77,23555.0,45.7088,45.7258,45.7003,45.7088,23555.0
2017-08-18 14:45:00,53.77,53.8,53.77,53.8,15164.0,45.7088,45.7343,45.7088,45.7343,15164.0
2017-08-18 14:50:00,53.8,53.81,53.77,53.78,23078.0,45.7343,45.7428,45.7088,45.7173,23078.0
2017-08-18 14:55:00,53.78,53.8,53.77,53.78,15855.0,45.7173,45.7343,45.7088,45.7173,15855.0
2017-08-18 15:00:00,53.78,53.79,53.76,53.79,19504.0,45.7173,45.7258,45.7003,45.7258,19504.0
2017-08-18 15:05:00,53.79,53.83,53.78,53.81,39501.0,45.7258,45.7598,45.7173,45.7428,39501.0
2017-08-18 15:10:00,53.81,53.82,53.78,53.79,28418.0,45.7428,45.7513,45.7173,45.7258,28418.0
2017-08-18 15:15:00,53.8,53.8,53.76,53.78,26510.0,45.7343,45.7343,45.7003,45.7173,26510.0
2017-08-18 15:20:00,53.78,53.8,53.74,53.76,81825.0,45.7173,45.7343,45.6833,45.7003,81825.0
2017-08-18 15:25:00,53.76,53.77,53.75,53.75,82701.0,45.7003,45.7088,45.6918,45.6918,82701.0
2017-08-18 15:30:00,53.75,53.76,53.74,53.76,55991.0,45.6918,45.7003,45.6833,45.7003,55991.0
2017-08-18 15:35:00,53.75,53.81,53.74,53.78,85927.0,45.6918,45.7428,45.6833,45.7173,85927.0
2017-08-18 15:40:00,53.78,53.8,53.77,53.79,51027.0,45.7173,45.7343,45.7088,45.7258,51027.0
2017-08-18 15:45:00,53.79,53.82,53.77,53.77,103823.0,45.7258,45.7513,45.7088,45.7088,103823.0
2017-08-18 15:50:00,53.77,53.8,53.75,53.79,134522.0,45.7088,45.7343,45.6918,45.7258,134522.0
2017-08-18 15:55:00,53.79,53.79,53.71,53.72,396042.0,45.7258,45.7258,45.6578,45.6663,396042.0
2017-08-21 09:30:00,53.8,53.87,53.69,53.69,52044.0,45.7343,45.7938,45.6408,45.6408,52044.0
2017-08-21 09:35:00,53.69,53.83,53.68,53.81,53241.0,45.6408,45.7598,45.6323,45.7428,53241.0
2017-08-21 09:40:00,53.8,53.81,53.74,53.76,77909.0,45.7343,45.7428,45.6833,45.7003,77909.0
2017-08-21 09:45:00,53.76,53.77,53.71,53.76,32840.0,45.7003,45.7088,45.6578,45.7003,32840.0
2017-08-21 09:50:00,53.76,53.76,53.7,53.72,12117.0,45.7003,45.7003,45.6493,45.6663,12117.0
2017-08-21 09:55:00,53.71,53.71,53.64,53.7,15510.0,45.6578,45.6578,45.5983,45.6493,15510.0
2017-08-21 10:00:00,53.7,53.71,53.63,53.66,27709.0,45.6493,45.6578,45.5898,45.6153,27709.0
2017-08-21 10:05:00,53.66,53.74,53.63,53.73,360651.0,45.6153,45.6833,45.5898,45.6748,360651.0
2017-08-21 10:10:00,53.73,53.77,53.73,53.75,250530.0,45.6748,45.7088,45.6748,45.6918,250530.0
2017-08-21 10:15:00,53.76,53.77,53.73,53.77,19399.0,45.7003,45.7088,45.6748,45.7088,19399.0
2017-08-21 10:20:00,53.75,53.77,53.7,53.73,24187.0,45.6918,45.7088,45.6493,45.6748,24187.0
2017-08-21 10:25:00,53.72,53.75,53.72,53.75,16648.0,45.6663,45.6918,45.6663,45.6918,16648.0
2017-08-21 10:30:00,53.74,53.79,53.74,53.78,19222.0,45.6833,45.7258,45.6833,45.7173,19222.0
2017-08-21 10:35:00,53.77,53.79,53.76,53.77,19756.0,45.7088,45.7258,45.7003,45.7088,19756.0
2017-08-21 10:40:00,53.77,53.81,53.75,53.8,15668.0,45.7088,45.7428,45.6918,45.7343,15668.0
2017-08-21 10:45:00,53.8,53.82,53.78,53.8,41341.0,45.7343,45.7513,45.7173,45.7343,41341.0
2017-08-21 10:50:00,53.8,53.85,53.8,53.85,24076.0,45.7343,45.7768,45.7343,45.7768,24076.0
2017-08-21 10:55:00,53.85,53.87,53.83,53.87,16395.0,45.7768,45.7938,45.7598,45.7938,16395.0
2017-08-21 11:00:00,53.88,53.88,53.8,53.82,15050.0,45.8023,45.8023,45.7343,45.7513,15050.0
2017-08-21 11:05:00,53.81,53.83,53.8,53.82,8535.0,45.7428,45.7598,45.7343,45.7513,8535.0
2017-08-21 11:10:00,53.82,53.85,53.81,53.85,21612.0,45.7513,45.7768,45.7428,45.7768,21612.0
2017-08-21 11:15:00,53.84,53.89,53.84,53.88,18972.0,45.7683,45.8108,45.7683,45.8023,18972.0
2017-08-21 11:20:00,53.87,53.89,53.85,53.85,7013.0,45.7938,45.8108,45.7768,45.7768,7013.0
2017-08-21 11:25:00,53.85,53.87,53.82,53.82,21954.0,45.7768,45.7938,45.7513,45.7513,21954.0
2017-08-21 11:30:00,53.82,53.84,53.8,53.84,29990.0,45.7513,45.7683,45.7343,45.7683,29990.0
2017-08-21 11:35:00,53.84,53.85,53.81,53.85,45393.0,45.7683,45.7768,45.7428,45.7768,45393.0
2017-08-21 11:40:00,53.85,53.86,53.83,53.84,14244.0,45.7768,45.7853,45.7598,45.7683,14244.0
2017-08-21 11:45:00,53.85,53.89,53.84,53.86,16919.0,45.7768,45.8108,45.7683,45.7853,16919.0
2017-08-21 11:50:00,53.85,53.86,53.83,53.86,23049.0,45.7768,45.7853,45.7598,45.7853,23049.0
2017-08-21 11:55:00,53.86,53.86,53.82,53.83,7100.0,45.7853,45.7853,45.7513,45.7598,7100.0
2017-08-21 12:00:00,53.83,53.87,53.83,53.87,9700.0,45.7598,45.7938,45.7598,45.7938,9700.0
2017-08-21 12:05:00,53.86,53.88,53.86,53.87,5408.0,45.7853,45.8023,45.7853,45.7938,5408.0
2017-08-21 12:10:00,53.87,53.87,53.82,53.82,7655.0,45.7938,45.7938,45.7513,45.7513,7655.0
2017-08-21 12:15:00,53.83,53.83,53.82,53.83,14354.0,45.7598,45.7598,45.7513,45.7598,14354.0
2017-08-21 12:20:00,53.83,53.87,53.82,53.87,17425.0,45.7598,45.7938,45.7513,45.7938,17425.0
2017-08-21 12:25:00,53.87,53.9,53.87,53.89,35233.0,45.7938,45.8193,45.7938,45.8108,35233.0
2017-08-21 12:30:00,53.89,53.91,53.88,53.89,9390.0,45.8108,45.8278,45.8023,45.8108,9390.0
2017-08-21 12:35:00,53.88,53.88,53.86,53.87,5447.0,45.8023,45.8023,45.7853,45.7938,5447.0
2017-08-21 12:40:00,53.87,53.88,53.85,53.86,6647.0,45.7938,45.8023,45.7768,45.7853,6647.0
2017-08-21 12:45:00,53.85,53.87,53.83,53.83,18411.0,45.7768,45.7938,45.7598,45.7598,18411.0
2017-08-21 12:50:00,53.84,53.84,53.82,53.82,3951.0,45.7683,45.7683,45.7513,45.7513,3951.0
2017-08-21 12:55:00,53.82,53.84,53.81,53.83,22845.0,45.7513,45.7683,45.7428,45.7598,22845.0
2017-08-21 13:00:00,53.83,53.84,53.82,53.84,4141.0,45.7598,45.7683,45.7513,45.7683,4141.0
2017-08-21 13:05:00,53.83,53.84,53.82,53.84,17807.0,45.7598,45.7683,45.7513,45.7683,17807.0
2017-08-21 13:10:00,53.84,53.84,53.82,53.82,10055.0,45.7683,45.7683,45.7513,45.7513,10055.0
2017-08-21 13:15:00,53.81,53.82,53.81,53.81,22178.0,45.7428,45.7513,45.7428,45.7428,22178.0
2017-08-21 13:20:00,53.81,53.83,53.81,53.83,4634.0,45.7428,45.7598,45.7428,45.7598,4634.0
2017-08-21 13:25:00,53.83,53.83,53.81,53.81,2500.0,45.7598,45.7598,45.7428,45.7428,2500.0
2017-08-21 13:30:00,53.81,53.82,53.79,53.8,10221.0,45.7428,45.7513,45.7258,45.7343,10221.0
2017-08-21 13:35:00,53.8,53.8,53.78,53.78,6362.0,45.7343,45.7343,45.7173,45.7173,6362.0
2017-08-21 13:40:00,53.79,53.81,53.78,53.8,11174.0,45.7258,45.7428,45.7173,45.7343,11174.0
2017-08-21 13:45:00,53.8,53.81,53.79,53.8,23578.0,45.7343,45.7428,45.7258,45.7343,23578.0
2017-08-21 13:50:00,53.81,53.81,53.78,53.78,7148.0,45.7428,45.7428,45.7173,45.7173,7148.0
2017-08-21 13:55:00,53.77,53.78,53.75,53.77,50907.0,45.7088,45.7173,45.6918,45.7088,50907.0
2017-08-21 14:00:00,53.77,53.79,53.76,53.77,14400.0,45.7088,45.7258,45.7003,45.7088,14400.0
2017-08-21 14:05:00,53.77,53.78,53.77,53.78,5350.0,45.7088,45.7173,45.7088,45.7173,5350.0
2017-08-21 14:10:00,53.77,53.78,53.75,53.75,11079.0,45.7088,45.7173,45.6918,45.6918,11079.0
2017-08-21 14:15:00,53.75,53.75,53.71,53.71,15135.0,45.6918,45.6918,45.6578,45.6578,15135.0
2017-08-21 14:20:00,53.71,53.72,53.69,53.72,10509.0,45.6578,45.6663,45.6408,45.6663,10509.0
2017-08-21 14:25:00,53.73,53.73,53.7,53.71,19541.0,45.6748,45.6748,45.6493,45.6578,19541.0
2017-08-21 14:30:00,53.71,53.73,53.7,53.7,13441.0,45.6578,45.6748,45.6493,45.6493,13441.0
2017-08-21 14:35:00,53.71,53.72,53.69,53.7,13227.0,45.6578,45.6663,45.6408,45.6493,13227.0
2017-08-21 14:40:00,53.69,53.71,53.68,53.71,11033.0,45.6408,45.6578,45.6323,45.6578,11033.0
2017-08-21 14:45:00,53.72,53.75,53.72,53.73,22085.0,45.6663,45.6918,45.6663,45.6748,22085.0
2017-08-21 14:50:00,53.74,53.76,53.73,53.73,10460.0,45.6833,45.7003,45.6748,45.6748,10460.0
2017-08-21 14:55:00,53.74,53.75,53.73,53.73,10953.0,45.6833,45.6918,45.6748,45.6748,10953.0
2017-08-21 15:00:00,53.73,53.76,53.71,53.76,25957.0,45.6748,45.7003,45.6578,45.7003,25957.0
2017-08-21 15:05:00,53.76,53.77,53.75,53.76,14522.0,45.7003,45.7088,45.6918,45.7003,14522.0
2017-08-21 15:10:00,53.76,53.77,53.73,53.75,31883.0,45.7003,45.7088,45.6748,45.6918,31883.0
2017-08-21 15:15:00,53.75,53.76,53.75,53.76,15661.0,45.6918,45.7003,45.6918,45.7003,15661.0
2017-08-21 15:20:00,53.76,53.83,53.76,53.8,39070.0,45.7003,45.7598,45.7003,45.7343,39070.0
2017-08-21 15:25:00,53.81,53.84,53.8,53.83,28492.0,45.7428,45.7683,45.7343,45.7598,28492.0
2017-08-21 15:30:00,53.83,53.85,53.8,53.8,76045.0,45.7598,45.7768,45.7343,45.7343,76045.0
2017-08-21 15:35:00,53.81,53.82,53.8,53.82,49660.0,45.7428,45.7513,45.7343,45.7513,49660.0
2017-08-21 15:40:00,53.82,53.84,53.79,53.84,51779.0,45.7513,45.7683,45.7258,45.7683,51779.0
2017-08-21 15:45:00,53.83,53.85,53.8,53.8,52893.0,45.7598,45.7768,45.7343,45.7343,52893.0
2017-08-21 15:50:00,53.81,53.83,53.8,53.82,55311.0,45.7428,45.7598,45.7343,45.7513,55311.0
2017-08-21 15:55:00,53.82,53.82,53.78,53.78,278252.0,45.7513,45.7513,45.7173,45.7173,278252.0
2017-08-22 09:30:00,53.91,54.13,53.91,54.13,54643.0,45.8278,46.0148,45.8278,46.0148,54643.0
2017-08-22 09:35:00,54.13,54.27,54.13,54.27,18300.0,46.0148,46.1339,46.0148,46.1339,18300.0
2017-08-22 09:40:00,54.28,54.29,54.23,54.26,17299.0,46.1424,46.1509,46.0999,46.1254,17299.0
2017-08-22 09:45:00,54.26,54.29,54.22,54.27,14799.0,46.1254,46.1509,46.0914,46.1339,14799.0
2017-08-22 09:50:00,54.28,54.29,54.26,54.28,10480.0,46.1424,46.1509,46.1254,46.1424,10480.0
2017-08-22 09:55:00,54.28,54.28,54.22,54.25,17335.0,46.1424,46.1424,46.0914,46.1169,17335.0
2017-08-22 10:00:00,54.25,54.26,54.24,54.24,60101.0,46.1169,46.1254,46.1084,46.1084,60101.0
2017-08-22 10:05:00,54.24,54.29,54.22,54.28,14795.0,46.1084,46.1509,46.0914,46.1424,14795.0
2017-08-22 10:10:00,54.29,54.3,54.27,54.28,13999.0,46.1509,46.1594,46.1339,46.1424,13999.0
2017-08-22 10:15:00,54.28,54.34,54.27,54.3,23922.0,46.1424,46.1934,46.1339,46.1594,23922.0
2017-08-22 10:20:00,54.3,54.31,54.27,54.29,10101.0,46.1594,46.1679,46.1339,46.1509,10101.0
2017-08-22 10:25:00,54.3,54.31,54.29,54.3,13556.0,46.1594,46.1679,46.1509,46.1594,13556.0
2017-08-22 10:30:00,54.3,54.32,54.29,54.3,19350.0,46.1594,46.1764,46.1509,46.1594,19350.0
2017-08-22 10:35:00,54.3,54.33,54.29,54.33,146884.0,46.1594,46.1849,46.1509,46.1849,146884.0
2017-08-22 10:40:00,54.33,54.33,54.3,54.32,87745.0,46.1849,46.1849,46.1594,46.1764,87745.0
2017-08-22 10:45:00,54.33,54.33,54.3,54.3,26169.0,46.1849,46.1849,46.1594,46.1594,26169.0
2017-08-22 10:50:00,54.31,54.34,54.31,54.34,62796.0,46.1679,46.1934,46.1679,46.1934,62796.0
2017-08-22 10:55:00,54.34,54.35,54.32,54.35,27864.0,46.1934,46.2019,46.1764,46.2019,27864.0
2017-08-22 11:00:00,54.35,54.35,54.28,54.29,36297.0,46.2019,46.2019,46.1424,46.1509,36297.0
2017-08-22 11:05:00,54.29,54.31,54.28,54.28,27451.0,46.1509,46.1679,46.1424,46.1424,27451.0
2017-08-22 11:10:00,54.28,54.28,54.23,54.25,11310.0,46.1424,46.1424,46.0999,46.1169,11310.0
2017-08-22 11:15:00,54.25,54.28,54.24,54.26,15579.0,46.1169,46.1424,46.1084,46.1254,15579.0
2017-08-22 11:20:00,54.26,54.27,54.22,54.25,26237.0,46.1254,46.1339,46.0914,46.1169,26237.0
2017-08-22 11:25:00,54.25,54.31,54.24,54.3,30319.0,46.1169,46.1679,46.1084,46.1594,30319.0
2017-08-22 11:30:00,54.3,54.35,54.3,54.33,22010.0,46.1594,46.2019,46.1594,46.1849,22010.0
2017-08-22 11:35:00,54.33,54.38,54.33,54.35,40485.0,46.1849,46.2274,46.1849,46.2019,40485.0
2017-08-22 11:40:00,54.36,54.38,54.33,54.34,17671.0,46.2104,46.2274,46.1849,46.1934,17671.0
2017-08-22 11:45:00,54.34,54.4,54.34,54.38,15178.0,46.1934,46.2444,46.1934,46.2274,15178.0
2017-08-22 11:50:00,54.37,54.39,54.37,54.38,73192.0,46.2189,46.2359,46.2189,46.2274,73192.0
2017-08-22 11:55:00,54.37,54.39,54.36,54.37,46935.0,46.2189,46.2359,46.2104,46.2189,46935.0
2017-08-22 12:00:00,54.37,54.39,54.35,54.35,14348.0,46.2189,46.2359,46.2019,46.2019,14348.0
2017-08-22 12:05:00,54.35,54.37,54.34,54.36,11270.0,46.2019,46.2189,46.1934,46.2104,11270.0
2017-08-22 12:10:00,54.36,54.37,54.34,54.35,21154.0,46.2104,46.2189,46.1934,46.2019,21154.0
2017-08-22 12:15:00,54.36,54.37,54.35,54.35,5950.0,46.2104,46.2189,46.2019,46.2019,5950.0
2017-08-22 12:20:00,54.36,54.36,54.33,54.35,16760.0,46.2104,46.2104,46.1849,46.2019,16760.0
2017-08-22 12:25:00,54.35,54.37,54.34,54.36,74270.0,46.2019,46.2189,46.1934,46.2104,74270.0
2017-08-22 12:30:00,54.37,54.37,54.34,54.35,44256.0,46.2189,46.2189,46.1934,46.2019,44256.0
2017-08-22 12:35:00,54.36,54.37,54.35,54.36,30082.0,46.2104,46.2189,46.2019,46.2104,30082.0
2017-08-22 12:40:00,54.36,54.37,54.35,54.35,14521.0,46.2104,46.2189,46.2019,46.2019,14521.0
2017-08-22 12:45:00,54.35,54.37,54.34,54.36,12805.0,46.2019,46.2189,46.1934,46.2104,12805.0
2017-08-22 12:50:00,54.37,54.37,54.33,54.34,14019.0,46.2189,46.2189,46.1849,46.1934,14019.0
2017-08-22 12:55:00,54.35,54.37,54.34,54.36,8292.0,46.2019,46.2189,46.1934,46.2104,8292.0
2017-08-22 13:00:00,54.37,54.39,54.36,54.39,29039.0,46.2189,46.2359,46.2104,46.2359,29039.0
2017-08-22 13:05:00,54.39,54.39,54.36,54.36,12374.0,46.2359,46.2359,46.2104,46.2104,12374.0
2017-08-22 13:10:00,54.37,54.38,54.36,54.38,7529.0,46.2189,46.2274,46.2104,46.2274,7529.0
2017-08-22 13:15:00,54.38,54.38,54.35,54.36,15612.0,46.2274,46.2274,46.2019,46.2104,15612.0
2017-08-22 13:20:00,54.36,54.38,54.34,54.37,25687.0,46.2104,46.2274,46.1934,46.2189,25687.0
2017-08-22 13:25:00,54.36,54.37,54.34,54.35,11982.0,46.2104,46.2189,46.1934,46.2019,11982.0
2017-08-22 13:30:00,54.35,54.35,54.34,54.34,7300.0,46.2019,46.2019,46.1934,46.1934,7300.0
2017-08-22 13:35:00,54.35,54.37,54.34,54.36,18217.0,46.2019,46.2189,46.1934,46.2104,18217.0
2017-08-22 13:40:00,54.35,54.35,54.31,54.33,24402.0,46.2019,46.2019,46.1679,46.1849,24402.0
2017-08-22 13:45:00,54.33,54.34,54.31,54.34,12260.0,46.1849,46.1934,46.1679,46.1934,12260.0
2017-08-22 13:50:00,54.34,54.34,54.3,54.3,14130.0,46.1934,46.1934,46.1594,46.1594,14130.0
2017-08-22 13:55:00,54.3,54.34,54.29,54.34,14599.0,46.1594,46.1934,46.1509,46.1934,14599.0
2017-08-22 14:00:00,54.33,54.35,54.31,54.33,48647.0,46.1849,46.2019,46.1679,46.1849,48647.0
2017-08-22 14:05:00,54.33,54.34,54.3,54.32,14322.0,46.1849,46.1934,46.1594,46.1764,14322.0
2017-08-22 14:10:00,54.31,54.32,54.3,54.32,13301.0,46.1679,46.1764,46.1594,46.1764,13301.0
2017-08-22 14:15:00,54.32,54.37,54.31,54.36,21588.0,46.1764,46.2189,46.1679,46.2104,21588.0
2017-08-22 14:20:00,54.37,54.39,54.36,54.37,31507.0,46.2189,46.2359,46.2104,46.2189,31507.0
2017-08-22 14:25:00,54.38,54.41,54.37,54.39,31504.0,46.2274,46.2529,46.2189,46.2359,31504.0
2017-08-22 14:30:00,54.4,54.43,54.39,54.42,24957.0,46.2444,46.2699,46.2359,46.2614,24957.0
2017-08-22 14:35:00,54.43,54.44,54.41,54.42,14789.0,46.2699,46.2784,46.2529,46.2614,14789.0
2017-08-22 14:40:00,54.42,54.42,54.37,54.39,52516.0,46.2614,46.2614,46.2189,46.2359,52516.0
2017-08-22 14:45:00,54.39,54.4,54.36,54.39,19965.0,46.2359,46.2444,46.2104,46.2359,19965.0
2017-08-22 14:50:00,54.39,54.43,54.37,54.43,24867.0,46.2359,46.2699,46.2189,46.2699,24867.0
2017-08-22 14:55:00,54.43,54.44,54.4,54.41,35012.0,46.2699,46.2784,46.2444,46.2529,35012.0
2017-08-22 15:00:00,54.41,54.44,54.41,54.44,19674.0,46.2529,46.2784,46.2529,46.2784,19674.0
2017-08-22 15:05:00,54.43,54.44,54.4,54.44,31855.0,46.2699,46.2784,46.2444,46.2784,31855.0
2017-08-22 15:10:00,54.43,54.44,54.42,54.43,22880.0,46.2699,46.2784,46.2614,46.2699,22880.0
2017-08-22 15:15:00,54.43,54.45,54.42,54.44,29195.0,46.2699,46.2869,46.2614,46.2784,29195.0
2017-08-22 15:20:00,54.44,54.44,54.42,54.42,20111.0,46.2784,46.2784,46.2614,46.2614,20111.0
2017-08-22 15:25:00,54.42,54.44,54.41,54.44,37344.0,46.2614,46.2784,46.2529,46.2784,37344.0
2017-08-22 15:30:00,54.44,54.45,54.43,54.44,53486.0,46.2784,46.2869,46.2699,46.2784,53486.0
2017-08-22 15:35:00,54.44,54.45,54.43,54.45,71715.0,46.2784,46.2869,46.2699,46.2869,71715.0
2017-08-22 15:40:00,54.44,54.46,54.43,54.46,109748.0,46.2784,46.2954,46.2699,46.2954,109748.0
2017-08-22 15:45:00,54.45,54.46,54.44,54.45,124568.0,46.2869,46.2954,46.2784,46.2869,124568.0
2017-08-22 15:50:00,54.45,54.46,54.43,54.44,271624.0,46.2869,46.2954,46.2699,46.2784,271624.0
2017-08-22 15:55:00,54.44,54.46,54.41,54.43,355268.0,46.2784,46.2954,46.2529,46.2699,355268.0
2017-08-23 09:30:00,54.22,54.37,54.16,54.29,96456.0,46.0914,46.2189,46.0404,46.1509,96456.0
2017-08-23 09:35:00,54.29,54.38,54.28,54.35,29371.0,46.1509,46.2274,46.1424,46.2019,29371.0
2017-08-23 09:40:00,54.34,54.34,54.3,54.3,55133.0,46.1934,46.1934,46.1594,46.1594,55133.0
2017-08-23 09:45:00,54.31,54.38,54.31,54.38,58684.0,46.1679,46.2274,46.1679,46.2274,58684.0
2017-08-23 09:50:00,54.38,54.39,54.32,54.35,29992.0,46.2274,46.2359,46.1764,46.2019,29992.0
2017-08-23 09:55:00,54.36,54.4,54.34,54.4,54044.0,46.2104,46.2444,46.1934,46.2444,54044.0
2017-08-23 10:00:00,54.4,54.4,54.35,54.38,22810.0,46.2444,46.2444,46.2019,46.2274,22810.0
2017-08-23 10:05:00,54.38,54.4,54.36,54.39,19658.0,46.2274,46.2444,46.2104,46.2359,19658.0
2017-08-23 10:10:00,54.4,54.44,54.39,54.44,19524.0,46.2444,46.2784,46.2359,46.2784,19524.0
2017-08-23 10:15:00,54.44,54.54,54.43,54.52,27628.0,46.2784,46.3634,46.2699,46.3464,27628.0
2017-08-23 10:20:00,54.52,54.52,54.47,54.48,16780.0,46.3464,46.3464,46.3039,46.3124,16780.0
2017-08-23 10:25:00,54.46,54.48,54.45,54.47,6789.0,46.2954,46.3124,46.2869,46.3039,6789.0
2017-08-23 10:30:00,54.47,54.49,54.45,54.46,11203.0,46.3039,46.3209,46.2869,46.2954,11203.0
2017-08-23 10:35:00,54.47,54.48,54.44,54.46,11600.0,46.3039,46.3124,46.2784,46.2954,11600.0
2017-08-23 10:40:00,54.46,54.48,54.44,54.47,13569.0,46.2954,46.3124,46.2784,46.3039,13569.0
2017-08-23 10:45:00,54.47,54.52,54.47,54.47,18669.0,46.3039,46.3464,46.3039,46.3039,18669.0
2017-08-23 10:50:00,54.47,54.47,54.45,54.46,7283.0,46.3039,46.3039,46.2869,46.2954,7283.0
2017-08-23 10:55:00,54.46,54.46,54.42,54.43,12764.0,46.2954,46.2954,46.2614,46.2699,12764.0
2017-08-23 11:00:00,54.43,54.48,54.43,54.48,12271.0,46.2699,46.3124,46.2699,46.3124,12271.0
2017-08-23 11:05:00,54.48,54.49,54.45,54.47,21330.0,46.3124,46.3209,46.2869,46.3039,21330.0
2017-08-23 11:10:00,54.48,54.48,54.41,54.42,32090.0,46.3124,46.3124,46.2529,46.2614,32090.0
2017-08-23 11:15:00,54.43,54.47,54.42,54.46,12259.0,46.2699,46.3039,46.2614,46.2954,12259.0
2017-08-23 11:20:00,54.46,54.48,54.45,54.46,27300.0,46.2954,46.3124,46.2869,46.2954,27300.0
2017-08-23 11:25:00,54.46,54.51,54.45,54.51,35776.0,46.2954,46.3379,46.2869,46.3379,35776.0
2017-08-23 11:30:00,54.5,54.51,54.47,54.47,50017.0,46.3294,46.3379,46.3039,46.3039,50017.0
2017-08-23 11:35:00,54.48,54.48,54.45,54.48,31180.0,46.3124,46.3124,46.2869,46.3124,31180.0
2017-08-23 11:40:00,54.48,54.5,54.46,54.47,18186.0,46.3124,46.3294,46.2954,46.3039,18186.0
2017-08-23 11:45:00,54.47,54.47,54.46,54.47,15994.0,46.3039,46.3039,46.2954,46.3039,15994.0
2017-08-23 11:50:00,54.47,54.49,54.45,54.48,21183.0,46.3039,46.3209,46.2869,46.3124,21183.0
2017-08-23 11:55:00,54.48,54.48,54.45,54.46,18728.0,46.3124,46.3124,46.2869,46.2954,18728.0
2017-08-23 12:00:00,54.46,54.46,54.43,54.43,69643.0,46.2954,46.2954,46.2699,46.2699,69643.0
2017-08-23 12:05:00,54.44,54.45,54.42,54.44,26407.0,46.2784,46.2869,46.2614,46.2784,26407.0
2017-08-23 12:10:00,54.44,54.45,54.42,54.45,7537.0,46.2784,46.2869,46.2614,46.2869,7537.0
2017-08-23 12:15:00,54.45,54.48,54.45,54.48,12774.0,46.2869,46.3124,46.2869,46.3124,12774.0
2017-08-23 12:20:00,54.47,54.49,54.46,54.49,15815.0,46.3039,46.3209,46.2954,46.3209,15815.0
2017-08-23 12:25:00,54.49,54.5,54.46,54.48,15177.0,46.3209,46.3294,46.2954,46.3124,15177.0
2017-08-23 12:30:00,54.48,54.49,54.47,54.47,4816.0,46.3124,46.3209,46.3039,46.3039,4816.0
2017-08-23 12:35:00,54.48,54.48,54.45,54.47,10282.0,46.3124,46.3124,46.2869,46.3039,10282.0
2017-08-23 12:40:00,54.46,54.46,54.43,54.43,15615.0,46.2954,46.2954,46.2699,46.2699,15615.0
2017-08-23 12:45:00,54.44,54.44,54.39,54.4,54215.0,46.2784,46.2784,46.2359,46.2444,54215.0
2017-08-23 12:50:00,54.4,54.4,54.38,54.39,15041.0,46.2444,46.2444,46.2274,46.2359,15041.0
2017-08-23 12:55:00,54.39,54.4,54.38,54.38,14151.0,46.2359,46.2444,46.2274,46.2274,14151.0
2017-08-23 13:00:00,54.38,54.42,54.37,54.41,19283.0,46.2274,46.2614,46.2189,46.2529,19283.0
2017-08-23 13:05:00,54.42,54.44,54.4,54.43,17661.0,46.2614,46.2784,46.2444,46.2699,17661.0
2017-08-23 13:10:00,54.43,54.43,54.41,54.42,15834.0,46.2699,46.2699,46.2529,46.2614,15834.0
2017-08-23 13:15:00,54.42,54.42,54.39,54.4,27409.0,46.2614,46.2614,46.2359,46.2444,27409.0
2017-08-23 13:20:00,54.4,54.4,54.38,54.38,5046.0,46.2444,46.2444,46.2274,46.2274,5046.0
2017-08-23 13:25:00,54.39,54.4,54.37,54.4,8758.0,46.2359,46.2444,46.2189,46.2444,8758.0
2017-08-23 13:30:00,54.41,54.41,54.38,54.38,6999.0,46.2529,46.2529,46.2274,46.2274,6999.0
2017-08-23 13:35:00,54.39,54.39,54.36,54.37,22554.0,46.2359,46.2359,46.2104,46.2189,22554.0
2017-08-23 13:40:00,54.37,54.4,54.36,54.38,13686.0,46.2189,46.2444,46.2104,46.2274,13686.0
2017-08-23 13:45:00,54.37,54.38,54.36,54.36,8432.0,46.2189,46.2274,46.2104,46.2104,8432.0
2017-08-23 13:50:00,54.35,54.35,54.33,54.34,30952.0,46.2019,46.2019,46.1849,46.1934,30952.0
2017-08-23 13:55:00,54.34,54.34,54.31,54.33,18372.0,46.1934,46.1934,46.1679,46.1849,18372.0
2017-08-23 14:00:00,54.34,54.36,54.34,54.35,19401.0,46.1934,46.2104,46.1934,46.2019,19401.0
2017-08-23 14:05:00,54.35,54.35,54.32,54.33,6276.0,46.2019,46.2019,46.1764,46.1849,6276.0
2017-08-23 14:10:00,54.33,54.39,54.33,54.36,23929.0,46.1849,46.2359,46.1849,46.2104,23929.0
2017-08-23 14:15:00,54.37,54.37,54.34,54.36,7961.0,46.2189,46.2189,46.1934,46.2104,7961.0
2017-08-23 14:20:00,54.36,54.36,54.33,54.34,15545.0,46.2104,46.2104,46.1849,46.1934,15545.0
2017-08-23 14:25:00,54.34,54.34,54.31,54.33,15382.0,46.1934,46.1934,46.1679,46.1849,15382.0
2017-08-23 14:30:00,54.32,54.35,54.32,54.34,18410.0,46.1764,46.2019,46.1764,46.1934,18410.0
2017-08-23 14:35:00,54.34,54.35,54.33,54.33,7051.0,46.1934,46.2019,46.1849,46.1849,7051.0
2017-08-23 14:40:00,54.34,54.37,54.34,54.35,15783.0,46.1934,46.2189,46.1934,46.2019,15783.0
2017-08-23 14:45:00,54.36,54.36,54.33,54.33,22190.0,46.2104,46.2104,46.1849,46.1849,22190.0
2017-08-23 14:50:00,54.33,54.37,54.33,54.35,15176.0,46.1849,46.2189,46.1849,46.2019,15176.0
2017-08-23 14:55:00,54.35,54.36,54.33,54.34,57294.0,46.2019,46.2104,46.1849,46.1934,57294.0
2017-08-23 15:00:00,54.34,54.37,54.33,54.37,38480.0,46.1934,46.2189,46.1849,46.2189,38480.0
2017-08-23 15:05:00,54.37,54.37,54.34,54.35,55100.0,46.2189,46.2189,46.1934,46.2019,55100.0
2017-08-23 15:10:00,54.35,54.35,54.32,54.32,57421.0,46.2019,46.2019,46.1764,46.1764,57421.0
2017-08-23 15:15:00,54.33,54.36,54.32,54.36,32488.0,46.1849,46.2104,46.1764,46.2104,32488.0
2017-08-23 15:20:00,54.36,54.37,54.34,54.37,47804.0,46.2104,46.2189,46.1934,46.2189,47804.0
2017-08-23 15:25:00,54.37,54.39,54.36,54.37,109781.0,46.2189,46.2359,46.2104,46.2189,109781.0
2017-08-23 15:30:00,54.37,54.38,54.35,54.36,69636.0,46.2189,46.2274,46.2019,46.2104,69636.0
2017-08-23 15:35:00,54.37,54.4,54.35,54.38,164630.0,46.2189,46.2444,46.2019,46.2274,164630.0
2017-08-23 15:40:00,54.37,54.38,54.36,54.37,139627.0,46.2189,46.2274,46.2104,46.2189,139627.0
2017-08-23 15:45:00,54.37,54.38,54.33,54.36,124642.0,46.2189,46.2274,46.1849,46.2104,124642.0
2017-08-23 15:50:00,54.35,54.37,54.35,54.37,162051.0,46.2019,46.2189,46.2019,46.2189,162051.0
2017-08-23 15:55:00,54.37,54.39,54.34,54.34,953535.0,46.2189,46.2359,46.1934,46.1934,953535.0
2017-08-24 09:30:00,54.35,54.43,54.35,54.41,18699.0,46.2019,46.2699,46.2019,46.2529,18699.0
2017-08-24 09:35:00,54.41,54.45,54.35,54.38,51331.0,46.2529,46.2869,46.2019,46.2274,51331.0
2017-08-24 09:40:00,54.38,54.39,54.31,54.31,15399.0,46.2274,46.2359,46.1679,46.1679,15399.0
2017-08-24 09:45:00,54.31,54.36,54.31,54.33,9104.0,46.1679,46.2104,46.1679,46.1849,9104.0
2017-08-24 09:50:00,54.33,54.33,54.23,54.27,36163.0,46.1849,46.1849,46.0999,46.1339,36163.0
2017-08-24 09:55:00,54.27,54.3,54.22,54.22,43150.0,46.1339,46.1594,46.0914,46.0914,43150.0
2017-08-24 10:00:00,54.22,54.28,54.19,54.28,20211.0,46.0914,46.1424,46.0659,46.1424,20211.0
2017-08-24 10:05:00,54.27,54.28,54.2,54.23,36659.0,46.1339,46.1424,46.0744,46.0999,36659.0
2017-08-24 10:10:00,54.23,54.26,54.21,54.25,21227.0,46.0999,46.1254,46.0829,46.1169,21227.0
2017-08-24 10:15:00,54.26,54.32,54.26,54.31,23515.0,46.1254,46.1764,46.1254,46.1679,23515.0
2017-08-24 10:20:00,54.32,54.37,54.32,54.35,14940.0,46.1764,46.2189,46.1764,46.2019,14940.0
2017-08-24 10:25:00,54.35,54.37,54.34,54.36,36444.0,46.2019,46.2189,46.1934,46.2104,36444.0
2017-08-24 10:30:00,54.36,54.37,54.32,54.35,15489.0,46.2104,46.2189,46.1764,46.2019,15489.0
2017-08-24 10:35:00,54.35,54.37,54.34,54.36,19349.0,46.2019,46.2189,46.1934,46.2104,19349.0
2017-08-24 10:40:00,54.36,54.36,54.31,54.34,7085.0,46.2104,46.2104,46.1679,46.1934,7085.0
2017-08-24 10:45:00,54.34,54.34,54.29,54.3,15225.0,46.1934,46.1934,46.1509,46.1594,15225.0
2017-08-24 10:50:00,54.3,54.3,54.28,54.29,4575.0,46.1594,46.1594,46.1424,46.1509,4575.0
2017-08-24 10:55:00,54.3,54.35,54.29,54.31,38850.0,46.1594,46.2019,46.1509,46.1679,38850.0
2017-08-24 11:00:00,54.32,54.34,54.3,54.34,3892.0,46.1764,46.1934,46.1594,46.1934,3892.0
2017-08-24 11:05:00,54.34,54.35,54.32,54.33,27661.0,46.1934,46.2019,46.1764,46.1849,27661.0
2017-08-24 11:10:00,54.33,54.35,54.3,54.3,29153.0,46.1849,46.2019,46.1594,46.1594,29153.0
2017-08-24 11:15:00,54.29,54.31,54.28,54.31,34928.0,46.1509,46.1679,46.1424,46.1679,34928.0
2017-08-24 11:20:00,54.31,54.32,54.29,54.32,27980.0,46.1679,46.1764,46.1509,46.1764,27980.0
2017-08-24 11:25:00,54.32,54.32,54.25,54.29,17319.0,46.1764,46.1764,46.1169,46.1509,17319.0
2017-08-24 11:30:00,54.28,54.28,54.24,54.24,40033.0,46.1424,46.1424,46.1084,46.1084,40033.0
2017-08-24 11:35:00,54.24,54.27,54.24,54.26,17195.0,46.1084,46.1339,46.1084,46.1254,17195.0
2017-08-24 11:40:00,54.25,54.32,54.25,54.32,24737.0,46.1169,46.1764,46.1169,46.1764,24737.0
2017-08-24 11:45:00,54.33,54.33,54.31,54.32,10493.0,46.1849,46.1849,46.1679,46.1764,10493.0
2017-08-24 11:50:00,54.32,54.35,54.32,54.35,8347.0,46.1764,46.2019,46.1764,46.2019,8347.0
2017-08-24 11:55:00,54.35,54.39,54.33,54.39,23015.0,46.2019,46.2359,46.1849,46.2359,23015.0
2017-08-24 12:00:00,54.39,54.4,54.35,54.35,9532.0,46.2359,46.2444,46.2019,46.2019,9532.0
2017-08-24 12:05:00,54.35,54.36,54.34,54.35,9200.0,46.2019,46.2104,46.1934,46.2019,9200.0
2017-08-24 12:10:00,54.35,54.39,54.35,54.38,79652.0,46.2019,46.2359,46.2019,46.2274,79652.0
2017-08-24 12:15:00,54.38,54.38,54.34,54.38,21658.0,46.2274,46.2274,46.1934,46.2274,21658.0
2017-08-24 12:20:00,54.37,54.37,54.35,54.36,4320.0,46.2189,46.2189,46.2019,46.2104,4320.0
2017-08-24 12:25:00,54.37,54.38,54.36,54.37,10156.0,46.2189,46.2274,46.2104,46.2189,10156.0
2017-08-24 12:30:00,54.37,54.4,54.36,54.37,22354.0,46.2189,46.2444,46.2104,46.2189,22354.0
2017-08-24 12:35:00,54.37,54.38,54.34,54.36,46991.0,46.2189,46.2274,46.1934,46.2104,46991.0
2017-08-24 12:40:00,54.36,54.39,54.36,54.37,14097.0,46.2104,46.2359,46.2104,46.2189,14097.0
2017-08-24 12:45:00,54.38,54.38,54.34,54.36,18165.0,46.2274,46.2274,46.1934,46.2104,18165.0
2017-08-24 12:50:00,54.36,54.37,54.34,54.35,9000.0,46.2104,46.2189,46.1934,46.2019,9000.0
2017-08-24 12:55:00,54.35,54.36,54.34,54.35,5730.0,46.2019,46.2104,46.1934,46.2019,5730.0
2017-08-24 13:00:00,54.35,54.37,54.34,54.35,7370.0,46.2019,46.2189,46.1934,46.2019,7370.0
2017-08-24 13:05:00,54.36,54.37,54.34,54.35,10492.0,46.2104,46.2189,46.1934,46.2019,10492.0
2017-08-24 13:10:00,54.35,54.4,54.35,54.4,18694.0,46.2019,46.2444,46.2019,46.2444,18694.0
2017-08-24 13:15:00,54.4,54.44,54.39,54.43,17864.0,46.2444,46.2784,46.2359,46.2699,17864.0
2017-08-24 13:20:00,54.43,54.43,54.41,54.41,21318.0,46.2699,46.2699,46.2529,46.2529,21318.0
2017-08-24 13:25:00,54.41,54.41,54.39,54.39,6490.0,46.2529,46.2529,46.2359,46.2359,6490.0
2017-08-24 13:30:00,54.39,54.41,54.35,54.36,18330.0,46.2359,46.2529,46.2019,46.2104,18330.0
2017-08-24 13:35:00,54.36,54.36,54.35,54.36,20400.0,46.2104,46.2104,46.2019,46.2104,20400.0
2017-08-24 13:40:00,54.35,54.37,54.35,54.37,19598.0,46.2019,46.2189,46.2019,46.2189,19598.0
2017-08-24 13:45:00,54.37,54.38,54.35,54.37,52343.0,46.2189,46.2274,46.2019,46.2189,52343.0
2017-08-24 13:50:00,54.37,54.38,54.36,54.37,17283.0,46.2189,46.2274,46.2104,46.2189,17283.0
2017-08-24 13:55:00,54.37,54.38,54.35,54.36,11593.0,46.2189,46.2274,46.2019,46.2104,11593.0
2017-08-24 14:00:00,54.36,54.38,54.35,54.36,18278.0,46.2104,46.2274,46.2019,46.2104,18278.0
2017-08-24 14:05:00,54.35,54.35,54.32,54.33,38136.0,46.2019,46.2019,46.1764,46.1849,38136.0
2017-08-24 14:10:00,54.33,54.34,54.31,54.31,32655.0,46.1849,46.1934,46.1679,46.1679,32655.0
2017-08-24 14:15:00,54.32,54.35,54.31,54.35,9525.0,46.1764,46.2019,46.1679,46.2019,9525.0
2017-08-24 14:20:00,54.35,54.36,54.35,54.36,13917.0,46.2019,46.2104,46.2019,46.2104,13917.0
2017-08-24 14:25:00,54.36,54.36,54.33,54.35,18709.0,46.2104,46.2104,46.1849,46.2019,18709.0
2017-08-24 14:30:00,54.34,54.37,54.34,54.35,16600.0,46.1934,46.2189,46.1934,46.2019,16600.0
2017-08-24 14:35:00,54.36,54.38,54.35,54.36,14315.0,46.2104,46.2274,46.2019,46.2104,14315.0
2017-08-24 14:40:00,54.35,54.37,54.34,54.34,46160.0,46.2019,46.2189,46.1934,46.1934,46160.0
2017-08-24 14:45:00,54.34,54.36,54.33,54.34,14083.0,46.1934,46.2104,46.1849,46.1934,14083.0
2017-08-24 14:50:00,54.33,54.37,54.32,54.36,16195.0,46.1849,46.2189,46.1764,46.2104,16195.0
2017-08-24 14:55:00,54.36,54.37,54.35,54.36,18262.0,46.2104,46.2189,46.2019,46.2104,18262.0
2017-08-24 15:00:00,54.36,54.36,54.32,54.33,19184.0,46.2104,46.2104,46.1764,46.1849,19184.0
2017-08-24 15:05:00,54.33,54.34,54.31,54.33,46603.0,46.1849,46.1934,46.1679,46.1849,46603.0
2017-08-24 15:10:00,54.33,54.33,54.3,54.31,65376.0,46.1849,46.1849,46.1594,46.1679,65376.0
2017-08-24 15:15:00,54.31,54.35,54.3,54.35,97911.0,46.1679,46.2019,46.1594,46.2019,97911.0
2017-08-24 15:20:00,54.35,54.37,54.33,54.36,32242.0,46.2019,46.2189,46.1849,46.2104,32242.0
2017-08-24 15:25:00,54.35,54.39,54.35,54.37,65024.0,46.2019,46.2359,46.2019,46.2189,65024.0
2017-08-24 15:30:00,54.37,54.38,54.33,54.34,38372.0,46.2189,46.2274,46.1849,46.1934,38372.0
2017-08-24 15:35:00,54.34,54.34,54.3,54.34,104418.0,46.1934,46.1934,46.1594,46.1934,104418.0
2017-08-24 15:40:00,54.34,54.35,54.28,54.29,69971.0,46.1934,46.2019,46.1424,46.1509,69971.0
2017-08-24 15:45:00,54.29,54.3,54.27,54.27,112343.0,46.1509,46.1594,46.1339,46.1339,112343.0
2017-08-24 15:50:00,54.27,54.29,54.25,54.29,161980.0,46.1339,46.1509,46.1169,46.1509,161980.0
2017-08-24 15:55:00,54.28,54.29,54.26,54.27,259664.0,46.1424,46.1509,46.1254,46.1339,259664.0
2017-08-25 09:30:00,54.46,54.49,54.4,54.44,84079.0,46.2954,46.3209,46.2444,46.2784,84079.0
2017-08-25 09:35:00,54.45,54.47,54.37,54.37,51849.0,46.2869,46.3039,46.2189,46.2189,51849.0
2017-08-25 09:40:00,54.37,54.39,54.31,54.32,28657.0,46.2189,46.2359,46.1679,46.1764,28657.0
2017-08-25 09:45:00,54.32,54.37,54.32,54.37,10216.0,46.1764,46.2189,46.1764,46.2189,10216.0
2017-08-25 09:50:00,54.38,54.42,54.36,54.39,27558.0,46.2274,46.2614,46.2104,46.2359,27558.0
2017-08-25 09:55:00,54.39,54.41,54.32,54.33,40823.0,46.2359,46.2529,46.1764,46.1849,40823.0
2017-08-25 10:00:00,54.34,54.42,54.32,54.4,69793.0,46.1934,46.2614,46.1764,46.2444,69793.0
2017-08-25 10:05:00,54.41,54.46,54.4,54.44,16795.0,46.2529,46.2954,46.2444,46.2784,16795.0
2017-08-25 10:10:00,54.45,54.48,54.43,54.43,32977.0,46.2869,46.3124,46.2699,46.2699,32977.0
2017-08-25 10:15:00,54.44,54.46,54.41,54.43,49493.0,46.2784,46.2954,46.2529,46.2699,49493.0
2017-08-25 10:20:00,54.44,54.45,54.38,54.4,26051.0,46.2784,46.2869,46.2274,46.2444,26051.0
2017-08-25 10:25:00,54.4,54.41,54.38,54.41,14999.0,46.2444,46.2529,46.2274,46.2529,14999.0
2017-08-25 10:30:00,54.41,54.43,54.39,54.41,20909.0,46.2529,46.2699,46.2359,46.2529,20909.0
2017-08-25 10:35:00,54.4,54.43,54.4,54.42,46316.0,46.2444,46.2699,46.2444,46.2614,46316.0
2017-08-25 10:40:00,54.41,54.41,54.37,54.38,16030.0,46.2529,46.2529,46.2189,46.2274,16030.0
2017-08-25 10:45:00,54.38,54.38,54.35,54.36,32885.0,46.2274,46.2274,46.2019,46.2104,32885.0
2017-08-25 10:50:00,54.36,54.4,54.35,54.39,199712.0,46.2104,46.2444,46.2019,46.2359,199712.0
2017-08-25 10:55:00,54.38,54.39,54.36,54.39,13771.0,46.2274,46.2359,46.2104,46.2359,13771.0
2017-08-25 11:00:00,54.39,54.39,54.32,54.34,72691.0,46.2359,46.2359,46.1764,46.1934,72691.0
2017-08-25 11:05:00,54.34,54.37,54.33,54.36,15244.0,46.1934,46.2189,46.1849,46.2104,15244.0
2017-08-25 11:10:00,54.36,54.38,54.35,54.38,14025.0,46.2104,46.2274,46.2019,46.2274,14025.0
2017-08-25 11:15:00,54.38,54.4,54.35,54.36,29285.0,46.2274,46.2444,46.2019,46.2104,29285.0
2017-08-25 11:20:00,54.36,54.36,54.34,54.35,35590.0,46.2104,46.2104,46.1934,46.2019,35590.0
2017-08-25 11:25:00,54.35,54.39,54.34,54.38,42997.0,46.2019,46.2359,46.1934,46.2274,42997.0
2017-08-25 11:30:00,54.38,54.39,54.34,54.39,26043.0,46.2274,46.2359,46.1934,46.2359,26043.0
2017-08-25 11:35:00,54.38,54.43,54.38,54.41,13105.0,46.2274,46.2699,46.2274,46.2529,13105.0
2017-08-25 11:40:00,54.41,54.44,54.41,54.44,12300.0,46.2529,46.2784,46.2529,46.2784,12300.0
2017-08-25 11:45:00,54.43,54.44,54.41,54.43,13726.0,46.2699,46.2784,46.2529,46.2699,13726.0
2017-08-25 11:50:00,54.44,54.44,54.41,54.42,16734.0,46.2784,46.2784,46.2529,46.2614,16734.0
2017-08-25 11:55:00,54.42,54.42,54.39,54.4,27224.0,46.2614,46.2614,46.2359,46.2444,27224.0
2017-08-25 12:00:00,54.41,54.41,54.39,54.41,13695.0,46.2529,46.2529,46.2359,46.2529,13695.0
2017-08-25 12:05:00,54.41,54.45,54.4,54.44,37913.0,46.2529,46.2869,46.2444,46.2784,37913.0
2017-08-25 12:10:00,54.43,54.43,54.41,54.41,13071.0,46.2699,46.2699,46.2529,46.2529,13071.0
2017-08-25 12:15:00,54.41,54.41,54.38,54.4,10176.0,46.2529,46.2529,46.2274,46.2444,10176.0
2017-08-25 12:20:00,54.4,54.43,54.39,54.41,12840.0,46.2444,46.2699,46.2359,46.2529,12840.0
2017-08-25 12:25:00,54.41,54.43,54.4,54.41,21401.0,46.2529,46.2699,46.2444,46.2529,21401.0
2017-08-25 12:30:00,54.41,54.42,54.4,54.41,10072.0,46.2529,46.2614,46.2444,46.2529,10072.0
2017-08-25 12:35:00,54.41,54.43,54.39,54.41,33531.0,46.2529,46.2699,46.2359,46.2529,33531.0
2017-08-25 12:40:00,54.41,54.42,54.39,54.4,18347.0,46.2529,46.2614,46.2359,46.2444,18347.0
2017-08-25 12:45:00,54.4,54.44,54.4,54.44,20952.0,46.2444,46.2784,46.2444,46.2784,20952.0
2017-08-25 12:50:00,54.44,54.44,54.43,54.43,12182.0,46.2784,46.2784,46.2699,46.2699,12182.0
2017-08-25 12:55:00,54.43,54.43,54.41,54.41,9453.0,46.2699,46.2699,46.2529,46.2529,9453.0
2017-08-25 13:00:00,54.41,54.45,54.41,54.43,14230.0,46.2529,46.2869,46.2529,46.2699,14230.0
2017-08-25 13:05:00,54.43,54.45,54.43,54.45,7207.0,46.2699,46.2869,46.2699,46.2869,7207.0
2017-08-25 13:10:00,54.45,54.46,54.43,54.45,15368.0,46.2869,46.2954,46.2699,46.2869,15368.0
2017-08-25 13:15:00,54.45,54.46,54.43,54.44,18252.0,46.2869,46.2954,46.2699,46.2784,18252.0
2017-08-25 13:20:00,54.43,54.44,54.42,54.44,36365.0,46.2699,46.2784,46.2614,46.2784,36365.0
2017-08-25 13:25:00,54.44,54.45,54.43,54.45,6446.0,46.2784,46.2869,46.2699,46.2869,6446.0
2017-08-25 13:30:00,54.45,54.45,54.44,54.45,17498.0,46.2869,46.2869,46.2784,46.2869,17498.0
2017-08-25 13:35:00,54.45,54.46,54.44,54.44,8223.0,46.2869,46.2954,46.2784,46.2784,8223.0
2017-08-25 13:40:00,54.45,54.47,54.44,54.46,21460.0,46.2869,46.3039,46.2784,46.2954,21460.0
2017-08-25 13:45:00,54.46,54.47,54.45,54.47,7080.0,46.2954,46.3039,46.2869,46.3039,7080.0
2017-08-25 13:50:00,54.47,54.47,54.45,54.46,18488.0,46.3039,46.3039,46.2869,46.2954,18488.0
2017-08-25 13:55:00,54.45,54.46,54.43,54.45,18305.0,46.2869,46.2954,46.2699,46.2869,18305.0
2017-08-25 14:00:00,54.46,54.47,54.44,54.46,13930.0,46.2954,46.3039,46.2784,46.2954,13930.0
2017-08-25 14:05:00,54.46,54.47,54.45,54.46,49185.0,46.2954,46.3039,46.2869,46.2954,49185.0
2017-08-25 14:10:00,54.46,54.48,54.46,54.48,17527.0,46.2954,46.3124,46.2954,46.3124,17527.0
2017-08-25 14:15:00,54.48,54.5,54.47,54.5,45516.0,46.3124,46.3294,46.3039,46.3294,45516.0
2017-08-25 14:20:00,54.5,54.51,54.48,54.48,28132.0,46.3294,46.3379,46.3124,46.3124,28132.0
2017-08-25 14:25:00,54.48,54.49,54.47,54.49,21074.0,46.3124,46.3209,46.3039,46.3209,21074.0
2017-08-25 14:30:00,54.48,54.5,54.48,54.5,14322.0,46.3124,46.3294,46.3124,46.3294,14322.0
2017-08-25 14:35:00,54.5,54.51,54.49,54.51,24481.0,46.3294,46.3379,46.3209,46.3379,24481.0
2017-08-25 14:40:00,54.51,54.51,54.49,54.5,12459.0,46.3379,46.3379,46.3209,46.3294,12459.0
2017-08-25 14:45:00,54.49,54.5,54.49,54.5,14206.0,46.3209,46.3294,46.3209,46.3294,14206.0
2017-08-25 14:50:00,54.5,54.5,54.48,54.48,20518.0,46.3294,46.3294,46.3124,46.3124,20518.0
2017-08-25 14:55:00,54.48,54.49,54.48,54.48,13777.0,46.3124,46.3209,46.3124,46.3124,13777.0
2017-08-25 15:00:00,54.48,54.5,54.47,54.48,61441.0,46.3124,46.3294,46.3039,46.3124,61441.0
2017-08-25 15:05:00,54.48,54.5,54.46,54.5,45838.0,46.3124,46.3294,46.2954,46.3294,45838.0
2017-08-25 15:10:00,54.49,54.54,54.48,54.5,28334.0,46.3209,46.3634,46.3124,46.3294,28334.0
2017-08-25 15:15:00,54.5,54.53,54.48,54.52,35066.0,46.3294,46.3549,46.3124,46.3464,35066.0
2017-08-25 15:20:00,54.52,54.55,54.52,54.52,55197.0,46.3464,46.3719,46.3464,46.3464,55197.0
2017-08-25 15:25:00,54.53,54.53,54.51,54.53,34587.0,46.3549,46.3549,46.3379,46.3549,34587.0
2017-08-25 15:30:00,54.53,54.53,54.5,54.51,65655.0,46.3549,46.3549,46.3294,46.3379,65655.0
2017-08-25 15:35:00,54.52,54.52,54.49,54.5,53267.0,46.3464,46.3464,46.3209,46.3294,53267.0
2017-08-25 15:40:00,54.51,54.53,54.48,54.48,43137.0,46.3379,46.3549,46.3124,46.3124,43137.0
2017-08-25 15:45:00,54.48,54.49,54.46,54.48,58046.0,46.3124,46.3209,46.2954,46.3124,58046.0
2017-08-25 15:50:00,54.49,54.49,54.47,54.48,69702.0,46.3209,46.3209,46.3039,46.3124,69702.0
2017-08-25 15:55:00,54.48,54.49,54.4,54.41,285759.0,46.3124,46.3209,46.2444,46.2529,285759.0
2017-08-28 09:30:00,54.63,54.63,54.51,54.59,36939.0,46.4399,46.4399,46.3379,46.4059,36939.0
2017-08-28 09:35:00,54.58,54.61,54.52,54.52,75864.0,46.3974,46.4229,46.3464,46.3464,75864.0
2017-08-28 09:40:00,54.52,54.54,54.48,54.5,23307.0,46.3464,46.3634,46.3124,46.3294,23307.0
2017-08-28 09:45:00,54.51,54.53,54.47,54.49,10431.0,46.3379,46.3549,46.3039,46.3209,10431.0
2017-08-28 09:50:00,54.48,54.5,54.41,54.41,30135.0,46.3124,46.3294,46.2529,46.2529,30135.0
2017-08-28 09:55:00,54.41,54.45,54.4,54.41,15010.0,46.2529,46.2869,46.2444,46.2529,15010.0
2017-08-28 10:00:00,54.41,54.43,54.38,54.39,16763.0,46.2529,46.2699,46.2274,46.2359,16763.0
2017-08-28 10:05:00,54.39,54.41,54.36,54.37,15104.0,46.2359,46.2529,46.2104,46.2189,15104.0
2017-08-28 10:10:00,54.37,54.42,54.36,54.37,23609.0,46.2189,46.2614,46.2104,46.2189,23609.0
2017-08-28 10:15:00,54.38,54.38,54.36,54.36,15549.0,46.2274,46.2274,46.2104,46.2104,15549.0
2017-08-28 10:20:00,54.36,54.36,54.32,54.34,27936.0,46.2104,46.2104,46.1764,46.1934,27936.0
2017-08-28 10:25:00,54.34,54.34,54.3,54.3,27727.0,46.1934,46.1934,46.1594,46.1594,27727.0
2017-08-28 10:30:00,54.3,54.31,54.28,54.29,21395.0,46.1594,46.1679,46.1424,46.1509,21395.0
2017-08-28 10:35:00,54.28,54.31,54.28,54.31,9771.0,46.1424,46.1679,46.1424,46.1679,9771.0
2017-08-28 10:40:00,54.32,54.32,54.3,54.32,21880.0,46.1764,46.1764,46.1594,46.1764,21880.0
2017-08-28 10:45:00,54.31,54.32,54.3,54.31,18763.0,46.1679,46.1764,46.1594,46.1679,18763.0
2017-08-28 10:50:00,54.32,54.36,54.32,54.35,23891.0,46.1764,46.2104,46.1764,46.2019,23891.0
2017-08-28 10:55:00,54.35,54.38,54.35,54.36,18440.0,46.2019,46.2274,46.2019,46.2104,18440.0
2017-08-28 11:00:00,54.36,54.38,54.35,54.37,24551.0,46.2104,46.2274,46.2019,46.2189,24551.0
2017-08-28 11:05:00,54.38,54.39,54.36,54.38,23469.0,46.2274,46.2359,46.2104,46.2274,23469.0
2017-08-28 11:10:00,54.39,54.43,54.38,54.43,17473.0,46.2359,46.2699,46.2274,46.2699,17473.0
2017-08-28 11:15:00,54.42,54.44,54.39,54.43,15283.0,46.2614,46.2784,46.2359,46.2699,15283.0
2017-08-28 11:20:00,54.44,54.45,54.41,54.42,41351.0,46.2784,46.2869,46.2529,46.2614,41351.0
2017-08-28 11:25:00,54.43,54.47,54.42,54.45,66133.0,46.2699,46.3039,46.2614,46.2869,66133.0
2017-08-28 11:30:00,54.45,54.47,54.42,54.45,6450.0,46.2869,46.3039,46.2614,46.2869,6450.0
2017-08-28 11:35:00,54.44,54.44,54.39,54.41,22928.0,46.2784,46.2784,46.2359,46.2529,22928.0
2017-08-28 11:40:00,54.41,54.44,54.4,54.44,13900.0,46.2529,46.2784,46.2444,46.2784,13900.0
2017-08-28 11:45:00,54.43,54.44,54.42,54.44,11386.0,46.2699,46.2784,46.2614,46.2784,11386.0
2017-08-28 11:50:00,54.44,54.45,54.43,54.45,18177.0,46.2784,46.2869,46.2699,46.2869,18177.0
2017-08-28 11:55:00,54.44,54.46,54.42,54.43,12312.0,46.2784,46.2954,46.2614,46.2699,12312.0
2017-08-28 12:00:00,54.43,54.44,54.42,54.42,6886.0,46.2699,46.2784,46.2614,46.2614,6886.0
2017-08-28 12:05:00,54.42,54.42,54.4,54.41,5333.0,46.2614,46.2614,46.2444,46.2529,5333.0
2017-08-28 12:10:00,54.41,54.44,54.4,54.42,20994.0,46.2529,46.2784,46.2444,46.2614,20994.0
2017-08-28 12:15:00,54.43,54.43,54.39,54.4,10050.0,46.2699,46.2699,46.2359,46.2444,10050.0
2017-08-28 12:20:00,54.4,54.4,54.37,54.37,19477.0,46.2444,46.2444,46.2189,46.2189,19477.0
2017-08-28 12:25:00,54.38,54.39,54.36,54.38,26326.0,46.2274,46.2359,46.2104,46.2274,26326.0
2017-08-28 12:30:00,54.37,54.38,54.37,54.37,15239.0,46.2189,46.2274,46.2189,46.2189,15239.0
2017-08-28 12:35:00,54.37,54.37,54.34,54.35,36635.0,46.2189,46.2189,46.1934,46.2019,36635.0
2017-08-28 12:40:00,54.35,54.37,54.34,54.35,27199.0,46.2019,46.2189,46.1934,46.2019,27199.0
2017-08-28 12:45:00,54.35,54.37,54.34,54.36,21199.0,46.2019,46.2189,46.1934,46.2104,21199.0
2017-08-28 12:50:00,54.36,54.37,54.35,54.37,21230.0,46.2104,46.2189,46.2019,46.2189,21230.0
2017-08-28 12:55:00,54.37,54.37,54.35,54.35,70110.0,46.2189,46.2189,46.2019,46.2019,70110.0
2017-08-28 13:00:00,54.35,54.38,54.35,54.38,14297.0,46.2019,46.2274,46.2019,46.2274,14297.0
2017-08-28 13:05:00,54.38,54.39,54.37,54.37,27625.0,46.2274,46.2359,46.2189,46.2189,27625.0
2017-08-28 13:10:00,54.37,54.38,54.37,54.37,5570.0,46.2189,46.2274,46.2189,46.2189,5570.0
2017-08-28 13:15:00,54.37,54.39,54.37,54.39,49692.0,46.2189,46.2359,46.2189,46.2359,49692.0
2017-08-28 13:20:00,54.39,54.39,54.36,54.37,10944.0,46.2359,46.2359,46.2104,46.2189,10944.0
2017-08-28 13:25:00,54.37,54.37,54.36,54.37,23392.0,46.2189,46.2189,46.2104,46.2189,23392.0
2017-08-28 13:30:00,54.37,54.38,54.36,54.37,21696.0,46.2189,46.2274,46.2104,46.2189,21696.0
2017-08-28 13:35:00,54.38,54.38,54.36,54.36,14550.0,46.2274,46.2274,46.2104,46.2104,14550.0
2017-08-28 13:40:00,54.37,54.39,54.36,54.37,29295.0,46.2189,46.2359,46.2104,46.2189,29295.0
2017-08-28 13:45:00,54.37,54.38,54.36,54.36,22166.0,46.2189,46.2274,46.2104,46.2104,22166.0
2017-08-28 13:50:00,54.37,54.38,54.35,54.37,6844.0,46.2189,46.2274,46.2019,46.2189,6844.0
2017-08-28 13:55:00,54.37,54.38,54.35,54.38,29147.0,46.2189,46.2274,46.2019,46.2274,29147.0
2017-08-28 14:00:00,54.38,54.4,54.37,54.4,18640.0,46.2274,46.2444,46.2189,46.2444,18640.0
2017-08-28 14:05:00,54.4,54.43,54.39,54.42,8759.0,46.2444,46.2699,46.2359,46.2614,8759.0
2017-08-28 14:10:00,54.43,54.47,54.43,54.47,38292.0,46.2699,46.3039,46.2699,46.3039,38292.0
2017-08-28 14:15:00,54.46,54.46,54.42,54.43,8270.0,46.2954,46.2954,46.2614,46.2699,8270.0
2017-08-28 14:20:00,54.43,54.45,54.42,54.43,17906.0,46.2699,46.2869,46.2614,46.2699,17906.0
2017-08-28 14:25:00,54.43,54.44,54.42,54.43,14670.0,46.2699,46.2784,46.2614,46.2699,14670.0
2017-08-28 14:30:00,54.43,54.46,54.42,54.46,10968.0,46.2699,46.2954,46.2614,46.2954,10968.0
2017-08-28 14:35:00,54.45,54.47,54.44,54.46,13568.0,46.2869,46.3039,46.2784,46.2954,13568.0
2017-08-28 14:40:00,54.46,54.47,54.45,54.47,11577.0,46.2954,46.3039,46.2869,46.3039,11577.0
2017-08-28 14:45:00,54.47,54.48,54.46,54.47,37331.0,46.3039,46.3124,46.2954,46.3039,37331.0
2017-08-28 14:50:00,54.47,54.47,54.45,54.45,8267.0,46.3039,46.3039,46.2869,46.2869,8267.0
2017-08-28 14:55:00,54.45,54.47,54.44,54.46,21626.0,46.2869,46.3039,46.2784,46.2954,21626.0
2017-08-28 15:00:00,54.46,54.5,54.46,54.49,27782.0,46.2954,46.3294,46.2954,46.3209,27782.0
2017-08-28 15:05:00,54.49,54.5,54.47,54.48,22614.0,46.3209,46.3294,46.3039,46.3124,22614.0
2017-08-28 15:10:00,54.48,54.49,54.47,54.48,6728.0,46.3124,46.3209,46.3039,46.3124,6728.0
2017-08-28 15:15:00,54.48,54.49,54.48,54.48,18238.0,46.3124,46.3209,46.3124,46.3124,18238.0
2017-08-28 15:20:00,54.48,54.5,54.48,54.49,14705.0,46.3124,46.3294,46.3124,46.3209,14705.0
2017-08-28 15:25:00,54.49,54.5,54.47,54.48,24624.0,46.3209,46.3294,46.3039,46.3124,24624.0
2017-08-28 15:30:00,54.49,54.5,54.47,54.48,24651.0,46.3209,46.3294,46.3039,46.3124,24651.0
2017-08-28 15:35:00,54.48,54.48,54.46,54.46,31898.0,46.3124,46.3124,46.2954,46.2954,31898.0
2017-08-28 15:40:00,54.47,54.5,54.46,54.49,55307.0,46.3039,46.3294,46.2954,46.3209,55307.0
2017-08-28 15:45:00,54.49,54.5,54.49,54.49,41648.0,46.3209,46.3294,46.3209,46.3209,41648.0
2017-08-28 15:50:00,54.49,54.5,54.47,54.47,46897.0,46.3209,46.3294,46.3039,46.3039,46897.0
2017-08-28 15:55:00,54.47,54.54,54.47,54.53,209330.0,46.3039,46.3634,46.3039,46.3549,209330.0
2017-08-29 09:30:00,54.32,54.32,54.08,54.11,254062.0,46.1764,46.1764,45.9723,45.9978,254062.0
2017-08-29 09:35:00,54.11,54.18,54.07,54.14,69295.0,45.9978,46.0574,45.9638,46.0233,69295.0
2017-08-29 09:40:00,54.13,54.19,54.12,54.14,31932.0,46.0148,46.0659,46.0063,46.0233,31932.0
2017-08-29 09:45:00,54.14,54.17,54.13,54.15,32921.0,46.0233,46.0489,46.0148,46.0319,32921.0
2017-08-29 09:50:00,54.14,54.16,54.12,54.14,94560.0,46.0233,46.0404,46.0063,46.0233,94560.0
2017-08-29 09:55:00,54.13,54.18,54.13,54.16,90158.0,46.0148,46.0574,46.0148,46.0404,90158.0
2017-08-29 10:00:00,54.16,54.18,54.13,54.13,21278.0,46.0404,46.0574,46.0148,46.0148,21278.0
2017-08-29 10:05:00,54.13,54.15,54.11,54.11,31523.0,46.0148,46.0319,45.9978,45.9978,31523.0
2017-08-29 10:10:00,54.11,54.11,54.03,54.08,32729.0,45.9978,45.9978,45.9298,45.9723,32729.0
2017-08-29 10:15:00,54.08,54.12,54.08,54.11,16086.0,45.9723,46.0063,45.9723,45.9978,16086.0
2017-08-29 10:20:00,54.12,54.14,54.08,54.1,15765.0,46.0063,46.0233,45.9723,45.9893,15765.0
2017-08-29 10:25:00,54.09,54.11,54.09,54.1,8836.0,45.9808,45.9978,45.9808,45.9893,8836.0
2017-08-29 10:30:00,54.1,54.15,54.1,54.12,23280.0,45.9893,46.0319,45.9893,46.0063,23280.0
2017-08-29 10:35:00,54.1,54.1,54.07,54.1,39687.0,45.9893,45.9893,45.9638,45.9893,39687.0
2017-08-29 10:40:00,54.09,54.17,54.09,54.15,76917.0,45.9808,46.0489,45.9808,46.0319,76917.0
2017-08-29 10:45:00,54.15,54.15,54.11,54.14,9859.0,46.0319,46.0319,45.9978,46.0233,9859.0
2017-08-29 10:50:00,54.14,54.16,54.12,54.13,45906.0,46.0233,46.0404,46.0063,46.0148,45906.0
2017-08-29 10:55:00,54.12,54.14,54.12,54.14,13507.0,46.0063,46.0233,46.0063,46.0233,13507.0
2017-08-29 11:00:00,54.15,54.17,54.12,54.13,17850.0,46.0319,46.0489,46.0063,46.0148,17850.0
2017-08-29 11:05:00,54.14,54.15,54.13,54.15,15811.0,46.0233,46.0319,46.0148,46.0319,15811.0
2017-08-29 11:10:00,54.14,54.16,54.13,54.13,56268.0,46.0233,46.0404,46.0148,46.0148,56268.0
2017-08-29 11:15:00,54.13,54.14,54.1,54.1,20146.0,46.0148,46.0233,45.9893,45.9893,20146.0
2017-08-29 11:20:00,54.11,54.13,54.1,54.1,25632.0,45.9978,46.0148,45.9893,45.9893,25632.0
2017-08-29 11:25:00,54.1,54.13,54.09,54.12,36088.0,45.9893,46.0148,45.9808,46.0063,36088.0
2017-08-29 11:30:00,54.11,54.12,54.09,54.1,18037.0,45.9978,46.0063,45.9808,45.9893,18037.0
2017-08-29 11:35:00,54.11,54.11,54.1,54.11,13176.0,45.9978,45.9978,45.9893,45.9978,13176.0
2017-08-29 11:40:00,54.11,54.14,54.11,54.13,5303.0,45.9978,46.0233,45.9978,46.0148,5303.0
2017-08-29 11:45:00,54.13,54.15,54.11,54.11,15225.0,46.0148,46.0319,45.9978,45.9978,15225.0
2017-08-29 11:50:00,54.12,54.13,54.09,54.1,20354.0,46.0063,46.0148,45.9808,45.9893,20354.0
2017-08-29 11:55:00,54.1,54.13,54.1,54.11,6210.0,45.9893,46.0148,45.9893,45.9978,6210.0
2017-08-29 12:00:00,54.11,54.12,54.09,54.1,20402.0,45.9978,46.0063,45.9808,45.9893,20402.0
2017-08-29 12:05:00,54.09,54.12,54.09,54.12,11914.0,45.9808,46.0063,45.9808,46.0063,11914.0
2017-08-29 12:10:00,54.12,54.13,54.11,54.11,3284.0,46.0063,46.0148,45.9978,45.9978,3284.0
2017-08-29 12:15:00,54.12,54.14,54.12,54.14,7936.0,46.0063,46.0233,46.0063,46.0233,7936.0
2017-08-29 12:20:00,54.14,54.15,54.13,54.14,4720.0,46.0233,46.0319,46.0148,46.0233,4720.0
2017-08-29 12:25:00,54.15,54.16,54.14,54.15,14601.0,46.0319,46.0404,46.0233,46.0319,14601.0
2017-08-29 12:30:00,54.16,54.18,54.15,54.17,25613.0,46.0404,46.0574,46.0319,46.0489,25613.0
2017-08-29 12:35:00,54.18,54.19,54.17,54.18,13219.0,46.0574,46.0659,46.0489,46.0574,13219.0
2017-08-29 12:40:00,54.19,54.2,54.17,54.18,8726.0,46.0659,46.0744,46.0489,46.0574,8726.0
2017-08-29 12:45:00,54.19,54.24,54.17,54.24,16710.0,46.0659,46.1084,46.0489,46.1084,16710.0
2017-08-29 12:50:00,54.23,54.25,54.22,54.24,21348.0,46.0999,46.1169,46.0914,46.1084,21348.0
2017-08-29 12:55:00,54.24,54.27,54.24,54.24,8128.0,46.1084,46.1339,46.1084,46.1084,8128.0
2017-08-29 13:00:00,54.25,54.27,54.25,54.25,6415.0,46.1169,46.1339,46.1169,46.1169,6415.0
2017-08-29 13:05:00,54.26,54.26,54.23,54.25,13778.0,46.1254,46.1254,46.0999,46.1169,13778.0
2017-08-29 13:10:00,54.24,54.26,54.23,54.23,6895.0,46.1084,46.1254,46.0999,46.0999,6895.0
2017-08-29 13:15:00,54.23,54.23,54.21,54.22,18519.0,46.0999,46.0999,46.0829,46.0914,18519.0
2017-08-29 13:20:00,54.23,54.23,54.2,54.22,6196.0,46.0999,46.0999,46.0744,46.0914,6196.0
2017-08-29 13:25:00,54.21,54.23,54.19,54.22,161571.0,46.0829,46.0999,46.0659,46.0914,161571.0
2017-08-29 13:30:00,54.23,54.24,54.22,54.24,83834.0,46.0999,46.1084,46.0914,46.1084,83834.0
2017-08-29 13:35:00,54.23,54.24,54.23,54.24,38469.0,46.0999,46.1084,46.0999,46.1084,38469.0
2017-08-29 13:40:00,54.25,54.26,54.23,54.24,24039.0,46.1169,46.1254,46.0999,46.1084,24039.0
2017-08-29 13:45:00,54.24,54.27,54.23,54.23,13984.0,46.1084,46.1339,46.0999,46.0999,13984.0
2017-08-29 13:50:00,54.22,54.24,54.2,54.21,14450.0,46.0914,46.1084,46.0744,46.0829,14450.0
2017-08-29 13:55:00,54.21,54.21,54.18,54.2,7509.0,46.0829,46.0829,46.0574,46.0744,7509.0
2017-08-29 14:00:00,54.19,54.21,54.19,54.2,11765.0,46.0659,46.0829,46.0659,46.0744,11765.0
2017-08-29 14:05:00,54.2,54.22,54.19,54.2,19075.0,46.0744,46.0914,46.0659,46.0744,19075.0
2017-08-29 14:10:00,54.21,54.21,54.19,54.2,16340.0,46.0829,46.0829,46.0659,46.0744,16340.0
2017-08-29 14:15:00,54.2,54.2,54.19,54.2,13447.0,46.0744,46.0744,46.0659,46.0744,13447.0
2017-08-29 14:20:00,54.2,54.21,54.19,54.21,15357.0,46.0744,46.0829,46.0659,46.0829,15357.0
2017-08-29 14:25:00,54.21,54.22,54.2,54.22,15078.0,46.0829,46.0914,46.0744,46.0914,15078.0
2017-08-29 14:30:00,54.21,54.24,54.21,54.23,16975.0,46.0829,46.1084,46.0829,46.0999,16975.0
2017-08-29 14:35:00,54.23,54.25,54.23,54.23,20519.0,46.0999,46.1169,46.0999,46.0999,20519.0
2017-08-29 14:40:00,54.23,54.25,54.23,54.25,16405.0,46.0999,46.1169,46.0999,46.1169,16405.0
2017-08-29 14:45:00,54.25,54.26,54.23,54.25,28045.0,46.1169,46.1254,46.0999,46.1169,28045.0
2017-08-29 14:50:00,54.25,54.26,54.23,54.24,35669.0,46.1169,46.1254,46.0999,46.1084,35669.0
2017-08-29 14:55:00,54.24,54.25,54.23,54.23,28689.0,46.1084,46.1169,46.0999,46.0999,28689.0
2017-08-29 15:00:00,54.23,54.24,54.21,54.23,24555.0,46.0999,46.1084,46.0829,46.0999,24555.0
2017-08-29 15:05:00,54.23,54.24,54.21,54.24,14975.0,46.0999,46.1084,46.0829,46.1084,14975.0
2017-08-29 15:10:00,54.24,54.25,54.23,54.23,14995.0,46.1084,46.1169,46.0999,46.0999,14995.0
2017-08-29 15:15:00,54.23,54.25,54.21,54.22,31267.0,46.0999,46.1169,46.0829,46.0914,31267.0
2017-08-29 15:20:00,54.21,54.24,54.21,54.24,18977.0,46.0829,46.1084,46.0829,46.1084,18977.0
2017-08-29 15:25:00,54.23,54.25,54.23,54.23,37674.0,46.0999,46.1169,46.0999,46.0999,37674.0
2017-08-29 15:30:00,54.23,54.25,54.21,54.25,37338.0,46.0999,46.1169,46.0829,46.1169,37338.0
2017-08-29 15:35:00,54.25,54.25,54.22,54.23,35921.0,46.1169,46.1169,46.0914,46.0999,35921.0
2017-08-29 15:40:00,54.22,54.26,54.22,54.26,112643.0,46.0914,46.1254,46.0914,46.1254,112643.0
2017-08-29 15:45:00,54.26,54.27,54.24,54.26,94914.0,46.1254,46.1339,46.1084,46.1254,94914.0
2017-08-29 15:50:00,54.25,54.26,54.24,54.25,113086.0,46.1169,46.1254,46.1084,46.1169,113086.0
2017-08-29 15:55:00,54.25,54.26,54.23,54.23,320239.0,46.1169,46.1254,46.0999,46.0999,320239.0
2017-08-30 09:30:00,54.21,54.21,54.07,54.08,55124.0,46.0829,46.0829,45.9638,45.9723,55124.0
2017-08-30 09:35:00,54.07,54.12,54.05,54.12,58243.0,45.9638,46.0063,45.9468,46.0063,58243.0
2017-08-30 09:40:00,54.13,54.21,54.13,54.2,127736.0,46.0148,46.0829,46.0148,46.0744,127736.0
2017-08-30 09:45:00,54.19,54.24,54.19,54.23,47445.0,46.0659,46.1084,46.0659,46.0999,47445.0
2017-08-30 09:50:00,54.23,54.26,54.2,54.25,54047.0,46.0999,46.1254,46.0744,46.1169,54047.0
2017-08-30 09:55:00,54.24,54.29,54.22,54.28,29722.0,46.1084,46.1509,46.0914,46.1424,29722.0
2017-08-30 10:00:00,54.28,54.3,54.26,54.29,11065.0,46.1424,46.1594,46.1254,46.1509,11065.0
2017-08-30 10:05:00,54.29,54.39,54.29,54.35,44491.0,46.1509,46.2359,46.1509,46.2019,44491.0
2017-08-30 10:10:00,54.35,54.36,54.33,54.34,65703.0,46.2019,46.2104,46.1849,46.1934,65703.0
2017-08-30 10:15:00,54.34,54.35,54.32,54.34,353827.0,46.1934,46.2019,46.1764,46.1934,353827.0
2017-08-30 10:20:00,54.34,54.42,54.34,54.42,196047.0,46.1934,46.2614,46.1934,46.2614,196047.0
2017-08-30 10:25:00,54.41,54.42,54.38,54.38,34519.0,46.2529,46.2614,46.2274,46.2274,34519.0
2017-08-30 10:30:00,54.39,54.44,54.39,54.41,14600.0,46.2359,46.2784,46.2359,46.2529,14600.0
2017-08-30 10:35:00,54.41,54.44,54.38,54.4,26890.0,46.2529,46.2784,46.2274,46.2444,26890.0
2017-08-30 10:40:00,54.4,54.42,54.4,54.42,13817.0,46.2444,46.2614,46.2444,46.2614,13817.0
2017-08-30 10:45:00,54.42,54.44,54.41,54.44,13238.0,46.2614,46.2784,46.2529,46.2784,13238.0
2017-08-30 10:50:00,54.43,54.43,54.41,54.42,7394.0,46.2699,46.2699,46.2529,46.2614,7394.0
2017-08-30 10:55:00,54.43,54.46,54.43,54.46,14496.0,46.2699,46.2954,46.2699,46.2954,14496.0
2017-08-30 11:00:00,54.45,54.45,54.41,54.43,12524.0,46.2869,46.2869,46.2529,46.2699,12524.0
2017-08-30 11:05:00,54.43,54.45,54.43,54.43,25289.0,46.2699,46.2869,46.2699,46.2699,25289.0
2017-08-30 11:10:00,54.42,54.42,54.4,54.41,6042.0,46.2614,46.2614,46.2444,46.2529,6042.0
2017-08-30 11:15:00,54.4,54.41,54.38,54.38,9484.0,46.2444,46.2529,46.2274,46.2274,9484.0
2017-08-30 11:20:00,54.37,54.39,54.36,54.39,10377.0,46.2189,46.2359,46.2104,46.2359,10377.0
2017-08-30 11:25:00,54.39,54.44,54.38,54.44,17899.0,46.2359,46.2784,46.2274,46.2784,17899.0
2017-08-30 11:30:00,54.44,54.44,54.4,54.42,89823.0,46.2784,46.2784,46.2444,46.2614,89823.0
2017-08-30 11:35:00,54.42,54.44,54.41,54.43,28432.0,46.2614,46.2784,46.2529,46.2699,28432.0
2017-08-30 11:40:00,54.44,54.49,54.44,54.48,18292.0,46.2784,46.3209,46.2784,46.3124,18292.0
2017-08-30 11:45:00,54.49,54.5,54.47,54.47,20229.0,46.3209,46.3294,46.3039,46.3039,20229.0
2017-08-30 11:50:00,54.47,54.48,54.45,54.46,33176.0,46.3039,46.3124,46.2869,46.2954,33176.0
2017-08-30 11:55:00,54.46,54.51,54.46,54.51,36678.0,46.2954,46.3379,46.2954,46.3379,36678.0
2017-08-30 12:00:00,54.51,54.51,54.48,54.49,6212.0,46.3379,46.3379,46.3124,46.3209,6212.0
2017-08-30 12:05:00,54.49,54.53,54.48,54.53,32163.0,46.3209,46.3549,46.3124,46.3549,32163.0
2017-08-30 12:10:00,54.53,54.55,54.51,54.55,10700.0,46.3549,46.3719,46.3379,46.3719,10700.0
2017-08-30 12:15:00,54.55,54.56,54.54,54.55,6650.0,46.3719,46.3804,46.3634,46.3719,6650.0
2017-08-30 12:20:00,54.56,54.56,54.54,54.55,14767.0,46.3804,46.3804,46.3634,46.3719,14767.0
2017-08-30 12:25:00,54.55,54.57,54.54,54.57,17712.0,46.3719,46.3889,46.3634,46.3889,17712.0
2017-08-30 12:30:00,54.57,54.57,54.54,54.56,16127.0,46.3889,46.3889,46.3634,46.3804,16127.0
2017-08-30 12:35:00,54.56,54.56,54.54,54.55,6725.0,46.3804,46.3804,46.3634,46.3719,6725.0
2017-08-30 12:40:00,54.55,54.58,54.55,54.57,18575.0,46.3719,46.3974,46.3719,46.3889,18575.0
2017-08-30 12:45:00,54.58,54.58,54.56,54.57,8486.0,46.3974,46.3974,46.3804,46.3889,8486.0
2017-08-30 12:50:00,54.57,54.6,54.57,54.6,13520.0,46.3889,46.4144,46.3889,46.4144,13520.0
2017-08-30 12:55:00,54.6,54.6,54.57,54.59,29850.0,46.4144,46.4144,46.3889,46.4059,29850.0
2017-08-30 13:00:00,54.59,54.61,54.58,54.59,13569.0,46.4059,46.4229,46.3974,46.4059,13569.0
2017-08-30 13:05:00,54.6,54.61,54.59,54.61,4330.0,46.4144,46.4229,46.4059,46.4229,4330.0
2017-08-30 13:10:00,54.61,54.63,54.6,54.61,40682.0,46.4229,46.4399,46.4144,46.4229,40682.0
2017-08-30 13:15:00,54.61,54.62,54.61,54.62,13077.0,46.4229,46.4314,46.4229,46.4314,13077.0
2017-08-30 13:20:00,54.61,54.65,54.61,54.64,13726.0,46.4229,46.4569,46.4229,46.4484,13726.0
2017-08-30 13:25:00,54.65,54.68,54.64,54.66,50471.0,46.4569,46.4824,46.4484,46.4654,50471.0
2017-08-30 13:30:00,54.66,54.68,54.64,54.65,52380.0,46.4654,46.4824,46.4484,46.4569,52380.0
2017-08-30 13:35:00,54.65,54.66,54.64,54.65,9075.0,46.4569,46.4654,46.4484,46.4569,9075.0
2017-08-30 13:40:00,54.65,54.66,54.63,54.64,19969.0,46.4569,46.4654,46.4399,46.4484,19969.0
2017-08-30 13:45:00,54.63,54.65,54.62,54.64,32582.0,46.4399,46.4569,46.4314,46.4484,32582.0
2017-08-30 13:50:00,54.64,54.66,54.63,54.65,9661.0,46.4484,46.4654,46.4399,46.4569,9661.0
2017-08-30 13:55:00,54.64,54.67,54.64,54.66,6011.0,46.4484,46.4739,46.4484,46.4654,6011.0
2017-08-30 14:00:00,54.66,54.67,54.63,54.66,25243.0,46.4654,46.4739,46.4399,46.4654,25243.0
2017-08-30 14:05:00,54.66,54.67,54.65,54.65,9863.0,46.4654,46.4739,46.4569,46.4569,9863.0
2017-08-30 14:10:00,54.65,54.66,54.62,54.64,18213.0,46.4569,46.4654,46.4314,46.4484,18213.0
2017-08-30 14:15:00,54.65,54.65,54.61,54.62,22857.0,46.4569,46.4569,46.4229,46.4314,22857.0
2017-08-30 14:20:00,54.62,54.64,54.61,54.64,7290.0,46.4314,46.4484,46.4229,46.4484,7290.0
2017-08-30 14:25:00,54.64,54.66,54.64,54.66,19125.0,46.4484,46.4654,46.4484,46.4654,19125.0
2017-08-30 14:30:00,54.66,54.67,54.65,54.67,9713.0,46.4654,46.4739,46.4569,46.4739,9713.0
2017-08-30 14:35:00,54.67,54.69,54.65,54.67,21957.0,46.4739,46.4909,46.4569,46.4739,21957.0
2017-08-30 14:40:00,54.67,54.69,54.65,54.65,18393.0,46.4739,46.4909,46.4569,46.4569,18393.0
2017-08-30 14:45:00,54.65,54.66,54.63,54.66,14602.0,46.4569,46.4654,46.4399,46.4654,14602.0
2017-08-30 14:50:00,54.66,54.7,54.66,54.68,15080.0,46.4654,46.4994,46.4654,46.4824,15080.0
2017-08-30 14:55:00,54.69,54.71,54.69,54.7,9552.0,46.4909,46.5079,46.4909,46.4994,9552.0
2017-08-30 15:00:00,54.69,54.7,54.67,54.67,60080.0,46.4909,46.4994,46.4739,46.4739,60080.0
2017-08-30 15:05:00,54.68,54.68,54.66,54.66,11665.0,46.4824,46.4824,46.4654,46.4654,11665.0
2017-08-30 15:10:00,54.66,54.67,54.63,54.64,37289.0,46.4654,46.4739,46.4399,46.4484,37289.0
2017-08-30 15:15:00,54.64,54.64,54.62,54.62,31790.0,46.4484,46.4484,46.4314,46.4314,31790.0
2017-08-30 15:20:00,54.62,54.65,54.62,54.64,25813.0,46.4314,46.4569,46.4314,46.4484,25813.0
2017-08-30 15:25:00,54.64,54.64,54.62,54.64,41947.0,46.4484,46.4484,46.4314,46.4484,41947.0
2017-08-30 15:30:00,54.65,54.66,54.63,54.66,45301.0,46.4569,46.4654,46.4399,46.4654,45301.0
2017-08-30 15:35:00,54.65,54.66,54.6,54.61,133510.0,46.4569,46.4654,46.4144,46.4229,133510.0
2017-08-30 15:40:00,54.6,54.6,54.55,54.58,174939.0,46.4144,46.4144,46.3719,46.3974,174939.0
2017-08-30 15:45:00,54.59,54.62,54.58,54.6,112238.0,46.4059,46.4314,46.3974,46.4144,112238.0
2017-08-30 15:50:00,54.61,54.62,54.59,54.61,164745.0,46.4229,46.4314,46.4059,46.4229,164745.0
2017-08-30 15:55:00,54.61,54.64,54.59,54.64,890650.0,46.4229,46.4484,46.4059,46.4484,890650.0
2017-08-31 09:30:00,54.9,54.98,54.85,54.9,67954.0,46.6694,46.7374,46.6269,46.6694,67954.0
2017-08-31 09:35:00,54.91,54.95,54.86,54.93,56463.0,46.6779,46.7119,46.6354,46.6949,56463.0
2017-08-31 09:40:00,54.93,54.96,54.89,54.95,39312.0,46.6949,46.7204,46.6609,46.7119,39312.0
2017-08-31 09:45:00,54.95,54.97,54.92,54.95,37865.0,46.7119,46.7289,46.6864,46.7119,37865.0
2017-08-31 09:50:00,54.94,54.97,54.89,54.91,105183.0,46.7034,46.7289,46.6609,46.6779,105183.0
2017-08-31 09:55:00,54.91,54.95,54.9,54.9,41228.0,46.6779,46.7119,46.6694,46.6694,41228.0
2017-08-31 10:00:00,54.91,54.95,54.91,54.94,29970.0,46.6779,46.7119,46.6779,46.7034,29970.0
2017-08-31 10:05:00,54.94,54.96,54.93,54.94,29845.0,46.7034,46.7204,46.6949,46.7034,29845.0
2017-08-31 10:10:00,54.93,54.95,54.93,54.95,41999.0,46.6949,46.7119,46.6949,46.7119,41999.0
2017-08-31 10:15:00,54.94,54.95,54.9,54.92,108772.0,46.7034,46.7119,46.6694,46.6864,108772.0
2017-08-31 10:20:00,54.92,54.95,54.92,54.92,51117.0,46.6864,46.7119,46.6864,46.6864,51117.0
2017-08-31 10:25:00,54.92,54.96,54.92,54.94,52563.0,46.6864,46.7204,46.6864,46.7034,52563.0
2017-08-31 10:30:00,54.94,54.94,54.89,54.91,81152.0,46.7034,46.7034,46.6609,46.6779,81152.0
2017-08-31 10:35:00,54.91,54.92,54.87,54.91,78883.0,46.6779,46.6864,46.6439,46.6779,78883.0
2017-08-31 10:40:00,54.91,54.93,54.89,54.93,43516.0,46.6779,46.6949,46.6609,46.6949,43516.0
2017-08-31 10:45:00,54.93,54.94,54.88,54.91,24607.0,46.6949,46.7034,46.6524,46.6779,24607.0
2017-08-31 10:50:00,54.92,54.95,54.91,54.95,31240.0,46.6864,46.7119,46.6779,46.7119,31240.0
2017-08-31 10:55:00,54.96,54.96,54.94,54.95,33110.0,46.7204,46.7204,46.7034,46.7119,33110.0
2017-08-31 11:00:00,54.94,54.94,54.9,54.91,15513.0,46.7034,46.7034,46.6694,46.6779,15513.0
2017-08-31 11:05:00,54.91,54.93,54.9,54.91,12894.0,46.6779,46.6949,46.6694,46.6779,12894.0
2017-08-31 11:10:00,54.91,54.91,54.87,54.9,17150.0,46.6779,46.6779,46.6439,46.6694,17150.0
2017-08-31 11:15:00,54.89,54.91,54.88,54.9,14115.0,46.6609,46.6779,46.6524,46.6694,14115.0
2017-08-31 11:20:00,54.9,54.91,54.89,54.91,38142.0,46.6694,46.6779,46.6609,46.6779,38142.0
2017-08-31 11:25:00,54.9,54.92,54.89,54.91,31432.0,46.6694,46.6864,46.6609,46.6779,31432.0
2017-08-31 11:30:00,54.9,54.94,54.88,54.91,42664.0,46.6694,46.7034,46.6524,46.6779,42664.0
2017-08-31 11:35:00,54.92,54.95,54.9,54.93,28909.0,46.6864,46.7119,46.6694,46.6949,28909.0
2017-08-31 11:40:00,54.94,54.96,54.94,54.95,28694.0,46.7034,46.7204,46.7034,46.7119,28694.0
2017-08-31 11:45:00,54.96,54.96,54.93,54.93,11541.0,46.7204,46.7204,46.6949,46.6949,11541.0
2017-08-31 11:50:00,54.93,54.95,54.92,54.95,17914.0,46.6949,46.7119,46.6864,46.7119,17914.0
2017-08-31 11:55:00,54.95,54.96,54.93,54.95,9565.0,46.7119,46.7204,46.6949,46.7119,9565.0
2017-08-31 12:00:00,54.95,54.97,54.94,54.95,28550.0,46.7119,46.7289,46.7034,46.7119,28550.0
2017-08-31 12:05:00,54.95,54.95,54.94,54.95,12887.0,46.7119,46.7119,46.7034,46.7119,12887.0
2017-08-31 12:10:00,54.94,54.94,54.92,54.93,20108.0,46.7034,46.7034,46.6864,46.6949,20108.0
2017-08-31 12:15:00,54.93,54.98,54.92,54.97,18362.0,46.6949,46.7374,46.6864,46.7289,18362.0
2017-08-31 12:20:00,54.96,54.98,54.95,54.96,12552.0,46.7204,46.7374,46.7119,46.7204,12552.0
2017-08-31 12:25:00,54.96,54.97,54.95,54.97,8681.0,46.7204,46.7289,46.7119,46.7289,8681.0
2017-08-31 12:30:00,54.96,54.97,54.94,54.96,49626.0,46.7204,46.7289,46.7034,46.7204,49626.0
2017-08-31 12:35:00,54.96,54.98,54.95,54.98,46498.0,46.7204,46.7374,46.7119,46.7374,46498.0
2017-08-31 12:40:00,54.98,55.0,54.97,54.98,27047.0,46.7374,46.7544,46.7289,46.7374,27047.0
2017-08-31 12:45:00,54.98,54.98,54.95,54.95,26936.0,46.7374,46.7374,46.7119,46.7119,26936.0
2017-08-31 12:50:00,54.94,54.97,54.94,54.96,17419.0,46.7034,46.7289,46.7034,46.7204,17419.0
2017-08-31 12:55:00,54.97,55.0,54.97,54.98,12551.0,46.7289,46.7544,46.7289,46.7374,12551.0
2017-08-31 13:00:00,54.98,54.98,54.96,54.98,19044.0,46.7374,46.7374,46.7204,46.7374,19044.0
2017-08-31 13:05:00,54.98,55.0,54.96,55.0,16159.0,46.7374,46.7544,46.7204,46.7544,16159.0
2017-08-31 13:10:00,55.0,55.0,54.98,54.98,12110.0,46.7544,46.7544,46.7374,46.7374,12110.0
2017-08-31 13:15:00,54.98,55.01,54.98,55.01,43072.0,46.7374,46.7629,46.7374,46.7629,43072.0
2017-08-31 13:20:00,55.0,55.02,54.99,55.02,17507.0,46.7544,46.7714,46.7459,46.7714,17507.0
2017-08-31 13:25:00,55.02,55.03,54.98,55.0,21476.0,46.7714,46.7799,46.7374,46.7544,21476.0
2017-08-31 13:30:00,54.99,55.0,54.98,55.0,12077.0,46.7459,46.7544,46.7374,46.7544,12077.0
2017-08-31 13:35:00,55.0,55.04,54.99,55.02,14539.0,46.7544,46.7884,46.7459,46.7714,14539.0
2017-08-31 13:40:00,55.02,55.04,55.01,55.04,17449.0,46.7714,46.7884,46.7629,46.7884,17449.0
2017-08-31 13:45:00,55.03,55.05,55.02,55.05,38288.0,46.7799,46.7969,46.7714,46.7969,38288.0
2017-08-31 13:50:00,55.05,55.05,55.03,55.03,19388.0,46.7969,46.7969,46.7799,46.7799,19388.0
2017-08-31 13:55:00,55.03,55.04,55.0,55.02,18361.0,46.7799,46.7884,46.7544,46.7714,18361.0
2017-08-31 14:00:00,55.02,55.02,55.0,55.01,13237.0,46.7714,46.7714,46.7544,46.7629,13237.0
2017-08-31 14:05:00,55.02,55.02,54.98,55.0,64961.0,46.7714,46.7714,46.7374,46.7544,64961.0
2017-08-31 14:10:00,55.0,55.02,54.99,55.02,29945.0,46.7544,46.7714,46.7459,46.7714,29945.0
2017-08-31 14:15:00,55.02,55.03,55.0,55.01,94811.0,46.7714,46.7799,46.7544,46.7629,94811.0
2017-08-31 14:20:00,55.01,55.02,54.99,55.02,19263.0,46.7629,46.7714,46.7459,46.7714,19263.0
2017-08-31 14:25:00,55.02,55.07,55.01,55.06,21317.0,46.7714,46.8139,46.7629,46.8054,21317.0
2017-08-31 14:30:00,55.06,55.08,55.05,55.07,20290.0,46.8054,46.8224,46.7969,46.8139,20290.0
2017-08-31 14:35:00,55.07,55.08,55.05,55.07,25333.0,46.8139,46.8224,46.7969,46.8139,25333.0
2017-08-31 14:40:00,55.08,55.09,55.07,55.09,14909.0,46.8224,46.8309,46.8139,46.8309,14909.0
2017-08-31 14:45:00,55.09,55.12,55.07,55.11,43810.0,46.8309,46.8564,46.8139,46.8479,43810.0
2017-08-31 14:50:00,55.12,55.13,55.1,55.12,22356.0,46.8564,46.8649,46.8394,46.8564,22356.0
2017-08-31 14:55:00,55.12,55.15,55.1,55.14,20740.0,46.8564,46.8819,46.8394,46.8734,20740.0
2017-08-31 15:00:00,55.14,55.18,55.13,55.17,31685.0,46.8734,46.9074,46.8649,46.8989,31685.0
2017-08-31 15:05:00,55.17,55.18,55.15,55.16,104839.0,46.8989,46.9074,46.8819,46.8904,104839.0
2017-08-31 15:10:00,55.16,55.17,55.13,55.14,52496.0,46.8904,46.8989,46.8649,46.8734,52496.0
2017-08-31 15:15:00,55.14,55.15,55.12,55.15,58657.0,46.8734,46.8819,46.8564,46.8819,58657.0
2017-08-31 15:20:00,55.16,55.17,55.14,55.14,43687.0,46.8904,46.8989,46.8734,46.8734,43687.0
2017-08-31 15:25:00,55.14,55.15,55.11,55.13,67910.0,46.8734,46.8819,46.8479,46.8649,67910.0
2017-08-31 15:30:00,55.12,55.18,55.12,55.17,93456.0,46.8564,46.9074,46.8564,46.8989,93456.0
2017-08-31 15:35:00,55.16,55.19,55.14,55.14,136922.0,46.8904,46.9159,46.8734,46.8734,136922.0
2017-08-31 15:40:00,55.14,55.19,55.13,55.18,120276.0,46.8734,46.9159,46.8649,46.9074,120276.0
2017-08-31 15:45:00,55.17,55.17,55.09,55.12,243244.0,46.8989,46.8989,46.8309,46.8564,243244.0
2017-08-31 15:50:00,55.12,55.13,55.07,55.08,185062.0,46.8564,46.8649,46.8139,46.8224,185062.0
2017-08-31 15:55:00,55.08,55.11,55.02,55.07,862510.0,46.8224,46.8479,46.7714,46.8139,862510.0
2017-09-01 09:30:00,55.26,55.26,55.15,55.17,121425.0,46.9754,46.9754,46.8819,46.8989,121425.0
2017-09-01 09:35:00,55.17,55.19,55.12,55.18,63452.0,46.8989,46.9159,46.8564,46.9074,63452.0
2017-09-01 09:40:00,55.18,55.29,55.17,55.24,97870.0,46.9074,47.0009,46.8989,46.9584,97870.0
2017-09-01 09:45:00,55.25,55.29,55.24,55.29,26010.0,46.9669,47.0009,46.9584,47.0009,26010.0
2017-09-01 09:50:00,55.29,55.31,55.27,55.3,60698.0,47.0009,47.0179,46.9839,47.0094,60698.0
2017-09-01 09:55:00,55.3,55.36,55.29,55.32,52831.0,47.0094,47.0604,47.0009,47.0264,52831.0
2017-09-01 10:00:00,55.33,55.35,55.28,55.28,79457.0,47.0349,47.0519,46.9924,46.9924,79457.0
2017-09-01 10:05:00,55.28,55.3,55.26,55.26,37460.0,46.9924,47.0094,46.9754,46.9754,37460.0
2017-09-01 10:10:00,55.26,55.3,55.25,55.28,70219.0,46.9754,47.0094,46.9669,46.9924,70219.0
2017-09-01 10:15:00,55.28,55.31,55.26,55.29,60484.0,46.9924,47.0179,46.9754,47.0009,60484.0
2017-09-01 10:20:00,55.3,55.3,55.24,55.26,77872.0,47.0094,47.0094,46.9584,46.9754,77872.0
2017-09-01 10:25:00,55.27,55.28,55.24,55.27,14245.0,46.9839,46.9924,46.9584,46.9839,14245.0
2017-09-01 10:30:00,55.27,55.33,55.26,55.33,19365.0,46.9839,47.0349,46.9754,47.0349,19365.0
2017-09-01 10:35:00,55.33,55.34,55.31,55.34,67132.0,47.0349,47.0434,47.0179,47.0434,67132.0
2017-09-01 10:40:00,55.34,55.34,55.28,55.3,196901.0,47.0434,47.0434,46.9924,47.0094,196901.0
2017-09-01 10:45:00,55.32,55.33,55.31,55.32,18181.0,47.0264,47.0349,47.0179,47.0264,18181.0
2017-09-01 10:50:00,55.32,55.32,55.29,55.3,60700.0,47.0264,47.0264,47.0009,47.0094,60700.0
2017-09-01 10:55:00,55.3,55.31,55.29,55.3,51318.0,47.0094,47.0179,47.0009,47.0094,51318.0
2017-09-01 11:00:00,55.3,55.31,55.27,55.28,106068.0,47.0094,47.0179,46.9839,46.9924,106068.0
2017-09-01 11:05:00,55.29,55.3,55.28,55.3,30237.0,47.0009,47.0094,46.9924,47.0094,30237.0
2017-09-01 11:10:00,55.3,55.3,55.27,55.3,49036.0,47.0094,47.0094,46.9839,47.0094,49036.0
2017-09-01 11:15:00,55.3,55.3,55.26,55.27,40564.0,47.0094,47.0094,46.9754,46.9839,40564.0
2017-09-01 11:20:00,55.26,55.27,55.22,55.24,38854.0,46.9754,46.9839,46.9414,46.9584,38854.0
2017-09-01 11:25:00,55.23,55.23,55.2,55.21,59476.0,46.9499,46.9499,46.9244,46.9329,59476.0
2017-09-01 11:30:00,55.21,55.21,55.18,55.19,32223.0,46.9329,46.9329,46.9074,46.9159,32223.0
2017-09-01 11:35:00,55.2,55.25,55.2,55.25,34693.0,46.9244,46.9669,46.9244,46.9669,34693.0
2017-09-01 11:40:00,55.25,55.28,55.24,55.28,17735.0,46.9669,46.9924,46.9584,46.9924,17735.0
2017-09-01 11:45:00,55.28,55.29,55.26,55.27,47280.0,46.9924,47.0009,46.9754,46.9839,47280.0
2017-09-01 11:50:00,55.28,55.31,55.28,55.31,18006.0,46.9924,47.0179,46.9924,47.0179,18006.0
2017-09-01 11:55:00,55.31,55.32,55.3,55.32,33782.0,47.0179,47.0264,47.0094,47.0264,33782.0
2017-09-01 12:00:00,55.32,55.34,55.32,55.32,14491.0,47.0264,47.0434,47.0264,47.0264,14491.0
2017-09-01 12:05:00,55.33,55.34,55.31,55.32,50829.0,47.0349,47.0434,47.0179,47.0264,50829.0
2017-09-01 12:10:00,55.31,55.35,55.31,55.33,20256.0,47.0179,47.0519,47.0179,47.0349,20256.0
2017-09-01 12:15:00,55.34,55.35,55.33,55.34,52994.0,47.0434,47.0519,47.0349,47.0434,52994.0
2017-09-01 12:20:00,55.33,55.35,55.33,55.34,56712.0,47.0349,47.0519,47.0349,47.0434,56712.0
2017-09-01 12:25:00,55.34,55.37,55.34,55.36,28265.0,47.0434,47.0689,47.0434,47.0604,28265.0
2017-09-01 12:30:00,55.37,55.37,55.34,55.35,30763.0,47.0689,47.0689,47.0434,47.0519,30763.0
2017-09-01 12:35:00,55.35,55.37,55.34,55.37,16514.0,47.0519,47.0689,47.0434,47.0689,16514.0
2017-09-01 12:40:00,55.37,55.37,55.34,55.35,40145.0,47.0689,47.0689,47.0434,47.0519,40145.0
2017-09-01 12:45:00,55.35,55.37,55.34,55.34,56303.0,47.0519,47.0689,47.0434,47.0434,56303.0
2017-09-01 12:50:00,55.34,55.34,55.32,55.33,99646.0,47.0434,47.0434,47.0264,47.0349,99646.0
2017-09-01 12:55:00,55.34,55.35,55.33,55.34,31488.0,47.0434,47.0519,47.0349,47.0434,31488.0
2017-09-01 13:00:00,55.35,55.36,55.34,55.36,18186.0,47.0519,47.0604,47.0434,47.0604,18186.0
2017-09-01 13:05:00,55.35,55.36,55.34,55.36,63380.0,47.0519,47.0604,47.0434,47.0604,63380.0
2017-09-01 13:10:00,55.36,55.38,55.35,55.37,25438.0,47.0604,47.0774,47.0519,47.0689,25438.0
2017-09-01 13:15:00,55.38,55.38,55.36,55.37,36861.0,47.0774,47.0774,47.0604,47.0689,36861.0
2017-09-01 13:20:00,55.36,55.37,55.34,55.37,71832.0,47.0604,47.0689,47.0434,47.0689,71832.0
2017-09-01 13:25:00,55.37,55.39,55.36,55.39,20219.0,47.0689,47.0859,47.0604,47.0859,20219.0
2017-09-01 13:30:00,55.39,55.42,55.39,55.41,84948.0,47.0859,47.1115,47.0859,47.103,84948.0
2017-09-01 13:35:00,55.41,55.42,55.4,55.41,18466.0,47.103,47.1115,47.0945,47.103,18466.0
2017-09-01 13:40:00,55.41,55.43,55.4,55.41,170853.0,47.103,47.12,47.0945,47.103,170853.0
2017-09-01 13:45:00,55.42,55.43,55.41,55.43,31571.0,47.1115,47.12,47.103,47.12,31571.0
2017-09-01 13:50:00,55.42,55.42,55.39,55.39,76889.0,47.1115,47.1115,47.0859,47.0859,76889.0
2017-09-01 13:55:00,55.39,55.4,55.38,55.4,28276.0,47.0859,47.0945,47.0774,47.0945,28276.0
2017-09-01 14:00:00,55.39,55.4,55.39,55.4,30967.0,47.0859,47.0945,47.0859,47.0945,30967.0
2017-09-01 14:05:00,55.4,55.43,55.39,55.41,23202.0,47.0945,47.12,47.0859,47.103,23202.0
2017-09-01 14:10:00,55.42,55.42,55.4,55.41,88172.0,47.1115,47.1115,47.0945,47.103,88172.0
2017-09-01 14:15:00,55.41,55.42,55.4,55.41,36241.0,47.103,47.1115,47.0945,47.103,36241.0
2017-09-01 14:20:00,55.4,55.43,55.4,55.43,92460.0,47.0945,47.12,47.0945,47.12,92460.0
2017-09-01 14:25:00,55.43,55.44,55.4,55.41,25033.0,47.12,47.1285,47.0945,47.103,25033.0
2017-09-01 14:30:00,55.41,55.45,55.4,55.45,43119.0,47.103,47.137,47.0945,47.137,43119.0
2017-09-01 14:35:00,55.44,55.47,55.44,55.45,27302.0,47.1285,47.154,47.1285,47.137,27302.0
2017-09-01 14:40:00,55.46,55.46,55.44,55.45,12957.0,47.1455,47.1455,47.1285,47.137,12957.0
2017-09-01 14:45:00,55.45,55.46,55.44,55.45,18880.0,47.137,47.1455,47.1285,47.137,18880.0
2017-09-01 14:50:00,55.45,55.46,55.43,55.44,68446.0,47.137,47.1455,47.12,47.1285,68446.0
2017-09-01 14:55:00,55.45,55.47,55.44,55.47,28719.0,47.137,47.154,47.1285,47.154,28719.0
2017-09-01 15:00:00,55.46,55.49,55.46,55.46,51744.0,47.1455,47.171,47.1455,47.1455,51744.0
2017-09-01 15:05:00,55.46,55.46,55.44,55.46,34344.0,47.1455,47.1455,47.1285,47.1455,34344.0
2017-09-01 15:10:00,55.46,55.49,55.45,55.46,43660.0,47.1455,47.171,47.137,47.1455,43660.0
2017-09-01 15:15:00,55.47,55.47,55.44,55.45,36157.0,47.154,47.154,47.1285,47.137,36157.0
2017-09-01 15:20:00,55.45,55.46,55.44,55.45,55456.0,47.137,47.1455,47.1285,47.137,55456.0
2017-09-01 15:25:00,55.45,55.45,55.44,55.44,63803.0,47.137,47.137,47.1285,47.1285,63803.0
2017-09-01 15:30:00,55.44,55.45,55.4,55.43,123219.0,47.1285,47.137,47.0945,47.12,123219.0
2017-09-01 15:35:00,55.43,55.44,55.42,55.44,32130.0,47.12,47.1285,47.1115,47.1285,32130.0
2017-09-01 15:40:00,55.44,55.45,55.43,55.44,230200.0,47.1285,47.137,47.12,47.1285,230200.0
2017-09-01 15:45:00,55.44,55.44,55.43,55.43,160442.0,47.1285,47.1285,47.12,47.12,160442.0
2017-09-01 15:50:00,55.44,55.47,55.43,55.46,290971.0,47.1285,47.154,47.12,47.1455,290971.0
2017-09-01 15:55:00,55.46,55.48,55.43,55.44,421239.0,47.1455,47.1625,47.12,47.1285,421239.0
2017-09-05 09:30:00,55.48,55.62,55.47,55.54,238480.0,47.1625,47.2815,47.154,47.2135,238480.0
2017-09-05 09:35:00,55.54,55.56,55.49,55.49,68369.0,47.2135,47.2305,47.171,47.171,68369.0
2017-09-05 09:40:00,55.49,55.53,55.48,55.51,65076.0,47.171,47.205,47.1625,47.188,65076.0
2017-09-05 09:45:00,55.51,55.53,55.47,55.49,84306.0,47.188,47.205,47.154,47.171,84306.0
2017-09-05 09:50:00,55.49,55.52,55.42,55.43,75790.0,47.171,47.1965,47.1115,47.12,75790.0
2017-09-05 09:55:00,55.43,55.44,55.36,55.37,31346.0,47.12,47.1285,47.0604,47.0689,31346.0
2017-09-05 10:00:00,55.37,55.39,55.3,55.31,157283.0,47.0689,47.0859,47.0094,47.0179,157283.0
2017-09-05 10:05:00,55.3,55.34,55.3,55.31,116116.0,47.0094,47.0434,47.0094,47.0179,116116.0
2017-09-05 10:10:00,55.32,55.35,55.29,55.32,102707.0,47.0264,47.0519,47.0009,47.0264,102707.0
2017-09-05 10:15:00,55.32,55.36,55.31,55.34,56735.0,47.0264,47.0604,47.0179,47.0434,56735.0
2017-09-05 10:20:00,55.34,55.34,55.27,55.27,91299.0,47.0434,47.0434,46.9839,46.9839,91299.0
2017-09-05 10:25:00,55.28,55.28,55.25,55.28,42804.0,46.9924,46.9924,46.9669,46.9924,42804.0
2017-09-05 10:30:00,55.26,55.34,55.26,55.33,38429.0,46.9754,47.0434,46.9754,47.0349,38429.0
2017-09-05 10:35:00,55.34,55.36,55.33,55.33,53162.0,47.0434,47.0604,47.0349,47.0349,53162.0
2017-09-05 10:40:00,55.33,55.33,55.26,55.3,85391.0,47.0349,47.0349,46.9754,47.0094,85391.0
2017-09-05 10:45:00,55.3,55.3,55.25,55.27,81146.0,47.0094,47.0094,46.9669,46.9839,81146.0
2017-09-05 10:50:00,55.26,55.28,55.25,55.26,123335.0,46.9754,46.9924,46.9669,46.9754,123335.0
2017-09-05 10:55:00,55.26,55.27,55.22,55.27,94194.0,46.9754,46.9839,46.9414,46.9839,94194.0
2017-09-05 11:00:00,55.26,55.28,55.22,55.28,64574.0,46.9754,46.9924,46.9414,46.9924,64574.0
2017-09-05 11:05:00,55.28,55.3,55.23,55.25,65091.0,46.9924,47.0094,46.9499,46.9669,65091.0
2017-09-05 11:10:00,55.25,55.26,55.22,55.25,29212.0,46.9669,46.9754,46.9414,46.9669,29212.0
2017-09-05 11:15:00,55.26,55.26,55.21,55.22,58103.0,46.9754,46.9754,46.9329,46.9414,58103.0
2017-09-05 11:20:00,55.22,55.24,55.19,55.23,57738.0,46.9414,46.9584,46.9159,46.9499,57738.0
2017-09-05 11:25:00,55.23,55.25,55.21,55.25,75668.0,46.9499,46.9669,46.9329,46.9669,75668.0
2017-09-05 11:30:00,55.24,55.27,55.23,55.23,29743.0,46.9584,46.9839,46.9499,46.9499,29743.0
2017-09-05 11:35:00,55.23,55.25,55.23,55.23,29817.0,46.9499,46.9669,46.9499,46.9499,29817.0
2017-09-05 11:40:00,55.23,55.24,55.23,55.23,6279.0,46.9499,46.9584,46.9499,46.9499,6279.0
2017-09-05 11:45:00,55.23,55.24,55.2,55.21,30232.0,46.9499,46.9584,46.9244,46.9329,30232.0
2017-09-05 11:50:00,55.21,55.21,55.15,55.15,44276.0,46.9329,46.9329,46.8819,46.8819,44276.0
2017-09-05 11:55:00,55.15,55.17,55.12,55.17,48982.0,46.8819,46.8989,46.8564,46.8989,48982.0
2017-09-05 12:00:00,55.17,55.17,55.04,55.06,72371.0,46.8989,46.8989,46.7884,46.8054,72371.0
2017-09-05 12:05:00,55.06,55.06,54.98,54.98,74917.0,46.8054,46.8054,46.7374,46.7374,74917.0
2017-09-05 12:10:00,54.98,55.02,54.97,54.97,42919.0,46.7374,46.7714,46.7289,46.7289,42919.0
2017-09-05 12:15:00,54.98,55.02,54.97,55.02,105563.0,46.7374,46.7714,46.7289,46.7714,105563.0
2017-09-05 12:20:00,55.01,55.06,54.99,55.05,67036.0,46.7629,46.8054,46.7459,46.7969,67036.0
2017-09-05 12:25:00,55.05,55.08,55.03,55.03,49836.0,46.7969,46.8224,46.7799,46.7799,49836.0
2017-09-05 12:30:00,55.03,55.03,54.9,54.93,118188.0,46.7799,46.7799,46.6694,46.6949,118188.0
2017-09-05 12:35:00,54.92,54.94,54.92,54.94,32763.0,46.6864,46.7034,46.6864,46.7034,32763.0
2017-09-05 12:40:00,54.94,54.96,54.93,54.94,54273.0,46.7034,46.7204,46.6949,46.7034,54273.0
2017-09-05 12:45:00,54.94,54.94,54.89,54.91,55124.0,46.7034,46.7034,46.6609,46.6779,55124.0
2017-09-05 12:50:00,54.92,54.92,54.89,54.92,24458.0,46.6864,46.6864,46.6609,46.6864,24458.0
2017-09-05 12:55:00,54.92,54.94,54.92,54.93,25911.0,46.6864,46.7034,46.6864,46.6949,25911.0
2017-09-05 13:00:00,54.92,54.92,54.82,54.84,36868.0,46.6864,46.6864,46.6014,46.6184,36868.0
2017-09-05 13:05:00,54.84,54.87,54.82,54.86,29474.0,46.6184,46.6439,46.6014,46.6354,29474.0
2017-09-05 13:10:00,54.86,54.86,54.81,54.82,32312.0,46.6354,46.6354,46.5929,46.6014,32312.0
2017-09-05 13:15:00,54.82,54.89,54.82,54.89,43994.0,46.6014,46.6609,46.6014,46.6609,43994.0
2017-09-05 13:20:00,54.89,54.91,54.87,54.89,40179.0,46.6609,46.6779,46.6439,46.6609,40179.0
2017-09-05 13:25:00,54.89,54.89,54.87,54.88,28016.0,46.6609,46.6609,46.6439,46.6524,28016.0
2017-09-05 13:30:00,54.87,54.88,54.82,54.82,46081.0,46.6439,46.6524,46.6014,46.6014,46081.0
2017-09-05 13:35:00,54.82,54.88,54.82,54.87,44563.0,46.6014,46.6524,46.6014,46.6439,44563.0
2017-09-05 13:40:00,54.87,54.89,54.86,54.88,44134.0,46.6439,46.6609,46.6354,46.6524,44134.0
2017-09-05 13:45:00,54.88,54.89,54.85,54.86,62076.0,46.6524,46.6609,46.6269,46.6354,62076.0
2017-09-05 13:50:00,54.86,54.95,54.85,54.95,43448.0,46.6354,46.7119,46.6269,46.7119,43448.0
2017-09-05 13:55:00,54.95,54.96,54.92,54.94,43042.0,46.7119,46.7204,46.6864,46.7034,43042.0
2017-09-05 14:00:00,54.94,55.01,54.93,55.01,51363.0,46.7034,46.7629,46.6949,46.7629,51363.0
2017-09-05 14:05:00,55.01,55.01,54.95,54.95,125267.0,46.7629,46.7629,46.7119,46.7119,125267.0
2017-09-05 14:10:00,54.96,54.97,54.94,54.95,83584.0,46.7204,46.7289,46.7034,46.7119,83584.0
2017-09-05 14:15:00,54.95,54.95,54.92,54.93,39898.0,46.7119,46.7119,46.6864,46.6949,39898.0
2017-09-05 14:20:00,54.93,54.97,54.92,54.94,78385.0,46.6949,46.7289,46.6864,46.7034,78385.0
2017-09-05 14:25:00,54.94,54.96,54.91,54.94,94156.0,46.7034,46.7204,46.6779,46.7034,94156.0
2017-09-05 14:30:00,54.94,54.97,54.93,54.95,34914.0,46.7034,46.7289,46.6949,46.7119,34914.0
2017-09-05 14:35:00,54.94,54.96,54.94,54.94,32404.0,46.7034,46.7204,46.7034,46.7034,32404.0
2017-09-05 14:40:00,54.93,54.93,54.9,54.9,32689.0,46.6949,46.6949,46.6694,46.6694,32689.0
2017-09-05 14:45:00,54.91,54.92,54.84,54.85,64208.0,46.6779,46.6864,46.6184,46.6269,64208.0
2017-09-05 14:50:00,54.85,54.86,54.84,54.86,40582.0,46.6269,46.6354,46.6184,46.6354,40582.0
2017-09-05 14:55:00,54.86,54.88,54.85,54.87,55117.0,46.6354,46.6524,46.6269,46.6439,55117.0
2017-09-05 15:00:00,54.87,54.9,54.86,54.88,156415.0,46.6439,46.6694,46.6354,46.6524,156415.0
2017-09-05 15:05:00,54.87,54.87,54.81,54.83,87471.0,46.6439,46.6439,46.5929,46.6099,87471.0
2017-09-05 15:10:00,54.83,54.85,54.81,54.85,43098.0,46.6099,46.6269,46.5929,46.6269,43098.0
2017-09-05 15:15:00,54.85,54.86,54.81,54.81,96843.0,46.6269,46.6354,46.5929,46.5929,96843.0
2017-09-05 15:20:00,54.82,54.82,54.79,54.8,47747.0,46.6014,46.6014,46.5759,46.5844,47747.0
2017-09-05 15:25:00,54.8,54.87,54.8,54.87,124267.0,46.5844,46.6439,46.5844,46.6439,124267.0
2017-09-05 15:30:00,54.86,54.88,54.85,54.88,166393.0,46.6354,46.6524,46.6269,46.6524,166393.0
2017-09-05 15:35:00,54.87,54.88,54.81,54.83,208658.0,46.6439,46.6524,46.5929,46.6099,208658.0
2017-09-05 15:40:00,54.82,54.82,54.77,54.8,250025.0,46.6014,46.6014,46.5589,46.5844,250025.0
2017-09-05 15:45:00,54.79,54.79,54.76,54.78,248870.0,46.5759,46.5759,46.5504,46.5674,248870.0
2017-09-05 15:50:00,54.78,54.79,54.74,54.78,388154.0,46.5674,46.5759,46.5334,46.5674,388154.0
2017-09-05 15:55:00,54.79,54.8,54.76,54.78,504294.0,46.5759,46.5844,46.5504,46.5674,504294.0
2017-09-06 09:30:00,54.85,54.95,54.84,54.85,217791.0,46.6269,46.7119,46.6184,46.6269,217791.0
2017-09-06 09:35:00,54.84,54.87,54.79,54.87,83417.0,46.6184,46.6439,46.5759,46.6439,83417.0
2017-09-06 09:40:00,54.87,54.87,54.83,54.86,56237.0,46.6439,46.6439,46.6099,46.6354,56237.0
2017-09-06 09:45:00,54.86,54.88,54.84,54.84,73395.0,46.6354,46.6524,46.6184,46.6184,73395.0
2017-09-06 09:50:00,54.84,54.85,54.77,54.8,303854.0,46.6184,46.6269,46.5589,46.5844,303854.0
2017-09-06 09:55:00,54.79,54.84,54.77,54.83,433076.0,46.5759,46.6184,46.5589,46.6099,433076.0
2017-09-06 10:00:00,54.83,54.91,54.83,54.86,299855.0,46.6099,46.6779,46.6099,46.6354,299855.0
2017-09-06 10:05:00,54.86,54.93,54.86,54.88,81599.0,46.6354,46.6949,46.6354,46.6524,81599.0
2017-09-06 10:10:00,54.87,54.88,54.77,54.79,46897.0,46.6439,46.6524,46.5589,46.5759,46897.0
2017-09-06 10:15:00,54.8,54.82,54.74,54.74,93660.0,46.5844,46.6014,46.5334,46.5334,93660.0
2017-09-06 10:20:00,54.73,54.75,54.72,54.74,40124.0,46.5249,46.5419,46.5164,46.5334,40124.0
2017-09-06 10:25:00,54.74,54.77,54.72,54.75,361465.0,46.5334,46.5589,46.5164,46.5419,361465.0
2017-09-06 10:30:00,54.76,54.77,54.72,54.77,65354.0,46.5504,46.5589,46.5164,46.5589,65354.0
2017-09-06 10:35:00,54.77,54.79,54.75,54.78,49448.0,46.5589,46.5759,46.5419,46.5674,49448.0
2017-09-06 10:40:00,54.78,54.8,54.73,54.74,50528.0,46.5674,46.5844,46.5249,46.5334,50528.0
2017-09-06 10:45:00,54.75,54.75,54.69,54.71,66086.0,46.5419,46.5419,46.4909,46.5079,66086.0
2017-09-06 10:50:00,54.72,54.73,54.67,54.69,59592.0,46.5164,46.5249,46.4739,46.4909,59592.0
2017-09-06 10:55:00,54.69,54.72,54.66,54.72,47707.0,46.4909,46.5164,46.4654,46.5164,47707.0
2017-09-06 11:00:00,54.73,54.73,54.67,54.69,20990.0,46.5249,46.5249,46.4739,46.4909,20990.0
2017-09-06 11:05:00,54.69,54.7,54.64,54.65,57233.0,46.4909,46.4994,46.4484,46.4569,57233.0
2017-09-06 11:10:00,54.65,54.66,54.63,54.64,46189.0,46.4569,46.4654,46.4399,46.4484,46189.0
2017-09-06 11:15:00,54.63,54.64,54.61,54.62,20050.0,46.4399,46.4484,46.4229,46.4314,20050.0
2017-09-06 11:20:00,54.63,54.65,54.62,54.63,101220.0,46.4399,46.4569,46.4314,46.4399,101220.0
2017-09-06 11:25:00,54.63,54.63,54.6,54.61,21389.0,46.4399,46.4399,46.4144,46.4229,21389.0
2017-09-06 11:30:00,54.61,54.61,54.55,54.57,35498.0,46.4229,46.4229,46.3719,46.3889,35498.0
2017-09-06 11:35:00,54.56,54.57,54.53,54.57,113084.0,46.3804,46.3889,46.3549,46.3889,113084.0
2017-09-06 11:40:00,54.56,54.57,54.55,54.56,17786.0,46.3804,46.3889,46.3719,46.3804,17786.0
2017-09-06 11:45:00,54.56,54.59,54.56,54.57,15389.0,46.3804,46.4059,46.3804,46.3889,15389.0
2017-09-06 11:50:00,54.57,54.58,54.55,54.55,13082.0,46.3889,46.3974,46.3719,46.3719,13082.0
2017-09-06 11:55:00,54.55,54.58,54.55,54.57,29650.0,46.3719,46.3974,46.3719,46.3889,29650.0
2017-09-06 12:00:00,54.57,54.6,54.57,54.58,26623.0,46.3889,46.4144,46.3889,46.3974,26623.0
2017-09-06 12:05:00,54.58,54.59,54.57,54.57,273291.0,46.3974,46.4059,46.3889,46.3889,273291.0
2017-09-06 12:10:00,54.58,54.6,54.57,54.6,16670.0,46.3974,46.4144,46.3889,46.4144,16670.0
2017-09-06 12:15:00,54.6,54.65,54.59,54.64,15550.0,46.4144,46.4569,46.4059,46.4484,15550.0
2017-09-06 12:20:00,54.65,54.66,54.62,54.64,22502.0,46.4569,46.4654,46.4314,46.4484,22502.0
2017-09-06 12:25:00,54.64,54.67,54.64,54.67,11012.0,46.4484,46.4739,46.4484,46.4739,11012.0
2017-09-06 12:30:00,54.66,54.67,54.65,54.67,16062.0,46.4654,46.4739,46.4569,46.4739,16062.0
2017-09-06 12:35:00,54.67,54.69,54.66,54.69,39601.0,46.4739,46.4909,46.4654,46.4909,39601.0
2017-09-06 12:40:00,54.69,54.74,54.68,54.73,13533.0,46.4909,46.5334,46.4824,46.5249,13533.0
2017-09-06 12:45:00,54.73,54.79,54.73,54.76,27790.0,46.5249,46.5759,46.5249,46.5504,27790.0
2017-09-06 12:50:00,54.76,54.77,54.73,54.74,10168.0,46.5504,46.5589,46.5249,46.5334,10168.0
2017-09-06 12:55:00,54.74,54.74,54.71,54.71,34096.0,46.5334,46.5334,46.5079,46.5079,34096.0
2017-09-06 13:00:00,54.7,54.73,54.69,54.73,162082.0,46.4994,46.5249,46.4909,46.5249,162082.0
2017-09-06 13:05:00,54.73,54.75,54.73,54.74,9752.0,46.5249,46.5419,46.5249,46.5334,9752.0
2017-09-06 13:10:00,54.73,54.76,54.73,54.74,12213.0,46.5249,46.5504,46.5249,46.5334,12213.0
2017-09-06 13:15:00,54.75,54.78,54.73,54.78,18796.0,46.5419,46.5674,46.5249,46.5674,18796.0
2017-09-06 13:20:00,54.78,54.81,54.76,54.77,11887.0,46.5674,46.5929,46.5504,46.5589,11887.0
2017-09-06 13:25:00,54.77,54.78,54.76,54.78,36900.0,46.5589,46.5674,46.5504,46.5674,36900.0
2017-09-06 13:30:00,54.77,54.79,54.75,54.78,100260.0,46.5589,46.5759,46.5419,46.5674,100260.0
2017-09-06 13:35:00,54.77,54.81,54.77,54.79,16932.0,46.5589,46.5929,46.5589,46.5759,16932.0
2017-09-06 13:40:00,54.8,54.8,54.75,54.77,15661.0,46.5844,46.5844,46.5419,46.5589,15661.0
2017-09-06 13:45:00,54.77,54.81,54.77,54.79,30810.0,46.5589,46.5929,46.5589,46.5759,30810.0
2017-09-06 13:50:00,54.8,54.8,54.77,54.79,9820.0,46.5844,46.5844,46.5589,46.5759,9820.0
2017-09-06 13:55:00,54.79,54.8,54.78,54.78,25297.0,46.5759,46.5844,46.5674,46.5674,25297.0
2017-09-06 14:00:00,54.78,54.8,54.77,54.79,18711.0,46.5674,46.5844,46.5589,46.5759,18711.0
2017-09-06 14:05:00,54.8,54.83,54.79,54.82,18623.0,46.5844,46.6099,46.5759,46.6014,18623.0
2017-09-06 14:10:00,54.83,54.85,54.82,54.83,16645.0,46.6099,46.6269,46.6014,46.6099,16645.0
2017-09-06 14:15:00,54.83,54.84,54.82,54.83,11453.0,46.6099,46.6184,46.6014,46.6099,11453.0
2017-09-06 14:20:00,54.84,54.85,54.82,54.84,21863.0,46.6184,46.6269,46.6014,46.6184,21863.0
2017-09-06 14:25:00,54.84,54.85,54.81,54.82,30426.0,46.6184,46.6269,46.5929,46.6014,30426.0
2017-09-06 14:30:00,54.81,54.85,54.81,54.85,21674.0,46.5929,46.6269,46.5929,46.6269,21674.0
2017-09-06 14:35:00,54.85,54.89,54.84,54.88,25370.0,46.6269,46.6609,46.6184,46.6524,25370.0
2017-09-06 14:40:00,54.88,54.91,54.88,54.89,20523.0,46.6524,46.6779,46.6524,46.6609,20523.0
2017-09-06 14:45:00,54.89,54.92,54.89,54.91,30967.0,46.6609,46.6864,46.6609,46.6779,30967.0
2017-09-06 14:50:00,54.91,54.96,54.91,54.95,39699.0,46.6779,46.7204,46.6779,46.7119,39699.0
2017-09-06 14:55:00,54.95,54.96,54.94,54.96,32602.0,46.7119,46.7204,46.7034,46.7204,32602.0
2017-09-06 15:00:00,54.96,54.96,54.91,54.92,52853.0,46.7204,46.7204,46.6779,46.6864,52853.0
2017-09-06 15:05:00,54.93,54.97,54.92,54.97,33569.0,46.6949,46.7289,46.6864,46.7289,33569.0
2017-09-06 15:10:00,54.97,54.98,54.94,54.95,48277.0,46.7289,46.7374,46.7034,46.7119,48277.0
2017-09-06 15:15:00,54.95,54.97,54.94,54.97,112247.0,46.7119,46.7289,46.7034,46.7289,112247.0
2017-09-06 15:20:00,54.97,54.99,54.96,54.98,27672.0,46.7289,46.7459,46.7204,46.7374,27672.0
2017-09-06 15:25:00,54.99,55.01,54.98,55.0,40333.0,46.7459,46.7629,46.7374,46.7544,40333.0
2017-09-06 15:30:00,55.0,55.02,54.97,54.98,60523.0,46.7544,46.7714,46.7289,46.7374,60523.0
2017-09-06 15:35:00,54.98,54.98,54.93,54.94,65010.0,46.7374,46.7374,46.6949,46.7034,65010.0
2017-09-06 15:40:00,54.93,54.96,54.92,54.96,101183.0,46.6949,46.7204,46.6864,46.7204,101183.0
2017-09-06 15:45:00,54.96,54.98,54.95,54.96,127764.0,46.7204,46.7374,46.7119,46.7204,127764.0
2017-09-06 15:50:00,54.95,54.97,54.94,54.94,188219.0,46.7119,46.7289,46.7034,46.7034,188219.0
2017-09-06 15:55:00,54.94,54.95,54.92,54.94,516064.0,46.7034,46.7119,46.6864,46.7034,516064.0
2017-09-07 09:30:00,55.01,55.04,54.93,54.94,135178.0,46.7629,46.7884,46.6949,46.7034,135178.0
2017-09-07 09:35:00,54.93,54.93,54.81,54.84,52490.0,46.6949,46.6949,46.5929,46.6184,52490.0
2017-09-07 09:40:00,54.85,54.88,54.8,54.87,61528.0,46.6269,46.6524,46.5844,46.6439,61528.0
2017-09-07 09:45:00,54.88,54.89,54.79,54.79,42841.0,46.6524,46.6609,46.5759,46.5759,42841.0
2017-09-07 09:50:00,54.79,54.79,54.76,54.77,441820.0,46.5759,46.5759,46.5504,46.5589,441820.0
2017-09-07 09:55:00,54.77,54.79,54.72,54.77,106196.0,46.5589,46.5759,46.5164,46.5589,106196.0
2017-09-07 10:00:00,54.78,54.78,54.71,54.73,48288.0,46.5674,46.5674,46.5079,46.5249,48288.0
2017-09-07 10:05:00,54.73,54.78,54.72,54.73,105774.0,46.5249,46.5674,46.5164,46.5249,105774.0
2017-09-07 10:10:00,54.73,54.75,54.68,54.69,207459.0,46.5249,46.5419,46.4824,46.4909,207459.0
2017-09-07 10:15:00,54.69,54.77,54.68,54.74,56100.0,46.4909,46.5589,46.4824,46.5334,56100.0
2017-09-07 10:20:00,54.75,54.8,54.74,54.78,24270.0,46.5419,46.5844,46.5334,46.5674,24270.0
2017-09-07 10:25:00,54.79,54.81,54.76,54.77,35713.0,46.5759,46.5929,46.5504,46.5589,35713.0
2017-09-07 10:30:00,54.77,54.79,54.75,54.79,53893.0,46.5589,46.5759,46.5419,46.5759,53893.0
2017-09-07 10:35:00,54.8,54.83,54.78,54.78,74169.0,46.5844,46.6099,46.5674,46.5674,74169.0
2017-09-07 10:40:00,54.79,54.81,54.78,54.79,38943.0,46.5759,46.5929,46.5674,46.5759,38943.0
2017-09-07 10:45:00,54.79,54.87,54.79,54.87,26304.0,46.5759,46.6439,46.5759,46.6439,26304.0
2017-09-07 10:50:00,54.87,54.88,54.84,54.88,51996.0,46.6439,46.6524,46.6184,46.6524,51996.0
2017-09-07 10:55:00,54.87,54.9,54.84,54.84,58296.0,46.6439,46.6694,46.6184,46.6184,58296.0
2017-09-07 11:00:00,54.84,54.87,54.83,54.85,32476.0,46.6184,46.6439,46.6099,46.6269,32476.0
2017-09-07 11:05:00,54.85,54.88,54.83,54.83,24377.0,46.6269,46.6524,46.6099,46.6099,24377.0
2017-09-07 11:10:00,54.83,54.87,54.83,54.85,46292.0,46.6099,46.6439,46.6099,46.6269,46292.0
2017-09-07 11:15:00,54.85,54.86,54.81,54.83,17011.0,46.6269,46.6354,46.5929,46.6099,17011.0
2017-09-07 11:20:00,54.82,54.86,54.81,54.83,28404.0,46.6014,46.6354,46.5929,46.6099,28404.0
2017-09-07 11:25:00,54.84,54.84,54.8,54.81,46553.0,46.6184,46.6184,46.5844,46.5929,46553.0
2017-09-07 11:30:00,54.8,54.82,54.78,54.79,35641.0,46.5844,46.6014,46.5674,46.5759,35641.0
2017-09-07 11:35:00,54.79,54.87,54.78,54.86,45346.0,46.5759,46.6439,46.5674,46.6354,45346.0
2017-09-07 11:40:00,54.87,54.88,54.83,54.84,24043.0,46.6439,46.6524,46.6099,46.6184,24043.0
2017-09-07 11:45:00,54.83,54.86,54.8,54.81,39864.0,46.6099,46.6354,46.5844,46.5929,39864.0
2017-09-07 11:50:00,54.82,54.84,54.81,54.83,12111.0,46.6014,46.6184,46.5929,46.6099,12111.0
2017-09-07 11:55:00,54.82,54.85,54.82,54.83,20735.0,46.6014,46.6269,46.6014,46.6099,20735.0
2017-09-07 12:00:00,54.83,54.86,54.82,54.84,27137.0,46.6099,46.6354,46.6014,46.6184,27137.0
2017-09-07 12:05:00,54.84,54.87,54.83,54.84,28001.0,46.6184,46.6439,46.6099,46.6184,28001.0
2017-09-07 12:10:00,54.84,54.86,54.83,54.85,48443.0,46.6184,46.6354,46.6099,46.6269,48443.0
2017-09-07 12:15:00,54.85,54.85,54.81,54.85,20620.0,46.6269,46.6269,46.5929,46.6269,20620.0
2017-09-07 12:20:00,54.85,54.86,54.83,54.86,27193.0,46.6269,46.6354,46.6099,46.6354,27193.0
2017-09-07 12:25:00,54.86,54.87,54.83,54.83,32062.0,46.6354,46.6439,46.6099,46.6099,32062.0
2017-09-07 12:30:00,54.83,54.87,54.82,54.82,25865.0,46.6099,46.6439,46.6014,46.6014,25865.0
2017-09-07 12:35:00,54.82,54.84,54.81,54.84,14300.0,46.6014,46.6184,46.5929,46.6184,14300.0
2017-09-07 12:40:00,54.84,54.9,54.83,54.9,47966.0,46.6184,46.6694,46.6099,46.6694,47966.0
2017-09-07 12:45:00,54.9,54.95,54.9,54.93,24687.0,46.6694,46.7119,46.6694,46.6949,24687.0
2017-09-07 12:50:00,54.94,54.95,54.9,54.91,23143.0,46.7034,46.7119,46.6694,46.6779,23143.0
2017-09-07 12:55:00,54.91,54.96,54.91,54.95,88083.0,46.6779,46.7204,46.6779,46.7119,88083.0
2017-09-07 13:00:00,54.95,54.96,54.93,54.95,54576.0,46.7119,46.7204,46.6949,46.7119,54576.0
2017-09-07 13:05:00,54.94,54.95,54.93,54.94,6921.0,46.7034,46.7119,46.6949,46.7034,6921.0
2017-09-07 13:10:00,54.94,54.96,54.93,54.96,23436.0,46.7034,46.7204,46.6949,46.7204,23436.0
2017-09-07 13:15:00,54.95,54.96,54.94,54.94,7705.0,46.7119,46.7204,46.7034,46.7034,7705.0
2017-09-07 13:20:00,54.95,54.95,54.91,54.92,38935.0,46.7119,46.7119,46.6779,46.6864,38935.0
2017-09-07 13:25:00,54.92,54.95,54.92,54.95,38090.0,46.6864,46.7119,46.6864,46.7119,38090.0
2017-09-07 13:30:00,54.95,54.95,54.91,54.92,34108.0,46.7119,46.7119,46.6779,46.6864,34108.0
2017-09-07 13:35:00,54.93,54.94,54.91,54.93,20109.0,46.6949,46.7034,46.6779,46.6949,20109.0
2017-09-07 13:40:00,54.92,54.94,54.91,54.94,16984.0,46.6864,46.7034,46.6779,46.7034,16984.0
2017-09-07 13:45:00,54.94,54.95,54.93,54.94,33554.0,46.7034,46.7119,46.6949,46.7034,33554.0
2017-09-07 13:50:00,54.95,54.95,54.93,54.95,24711.0,46.7119,46.7119,46.6949,46.7119,24711.0
2017-09-07 13:55:00,54.95,54.96,54.94,54.96,21724.0,46.7119,46.7204,46.7034,46.7204,21724.0
2017-09-07 14:00:00,54.96,54.99,54.95,54.98,51277.0,46.7204,46.7459,46.7119,46.7374,51277.0
2017-09-07 14:05:00,54.98,55.01,54.98,55.0,70173.0,46.7374,46.7629,46.7374,46.7544,70173.0
2017-09-07 14:10:00,55.0,55.01,54.99,55.01,28425.0,46.7544,46.7629,46.7459,46.7629,28425.0
2017-09-07 14:15:00,55.0,55.02,55.0,55.01,21437.0,46.7544,46.7714,46.7544,46.7629,21437.0
2017-09-07 14:20:00,55.02,55.02,54.99,55.0,24941.0,46.7714,46.7714,46.7459,46.7544,24941.0
2017-09-07 14:25:00,55.0,55.0,54.97,54.99,42828.0,46.7544,46.7544,46.7289,46.7459,42828.0
2017-09-07 14:30:00,55.0,55.02,54.99,55.01,32151.0,46.7544,46.7714,46.7459,46.7629,32151.0
2017-09-07 14:35:00,55.02,55.03,55.0,55.02,19979.0,46.7714,46.7799,46.7544,46.7714,19979.0
2017-09-07 14:40:00,55.02,55.03,55.01,55.02,11517.0,46.7714,46.7799,46.7629,46.7714,11517.0
2017-09-07 14:45:00,55.02,55.02,54.99,55.02,51369.0,46.7714,46.7714,46.7459,46.7714,51369.0
2017-09-07 14:50:00,55.02,55.04,55.01,55.02,64321.0,46.7714,46.7884,46.7629,46.7714,64321.0
2017-09-07 14:55:00,55.03,55.03,55.0,55.02,37653.0,46.7799,46.7799,46.7544,46.7714,37653.0
2017-09-07 15:00:00,55.02,55.03,54.99,54.99,29074.0,46.7714,46.7799,46.7459,46.7459,29074.0
2017-09-07 15:05:00,55.0,55.03,54.99,55.03,13987.0,46.7544,46.7799,46.7459,46.7799,13987.0
2017-09-07 15:10:00,55.03,55.03,55.01,55.02,40042.0,46.7799,46.7799,46.7629,46.7714,40042.0
2017-09-07 15:15:00,55.02,55.04,55.01,55.04,73485.0,46.7714,46.7884,46.7629,46.7884,73485.0
2017-09-07 15:20:00,55.03,55.06,55.01,55.03,88218.0,46.7799,46.8054,46.7629,46.7799,88218.0
2017-09-07 15:25:00,55.03,55.04,55.01,55.02,26616.0,46.7799,46.7884,46.7629,46.7714,26616.0
2017-09-07 15:30:00,55.01,55.03,54.99,55.0,64609.0,46.7629,46.7799,46.7459,46.7544,64609.0
2017-09-07 15:35:00,54.99,55.03,54.99,55.02,36056.0,46.7459,46.7799,46.7459,46.7714,36056.0
2017-09-07 15:40:00,55.03,55.03,55.0,55.03,78556.0,46.7799,46.7799,46.7544,46.7799,78556.0
2017-09-07 15:45:00,55.02,55.03,55.0,55.02,130491.0,46.7714,46.7799,46.7544,46.7714,130491.0
2017-09-07 15:50:00,55.02,55.02,54.99,55.01,88446.0,46.7714,46.7714,46.7459,46.7629,88446.0
2017-09-07 15:55:00,55.0,55.03,54.99,55.03,310507.0,46.7544,46.7799,46.7459,46.7799,310507.0
2017-09-08 09:30:00,54.99,55.07,54.89,54.9,93337.0,46.7459,46.8139,46.6609,46.6694,93337.0
2017-09-08 09:35:00,54.89,54.9,54.76,54.79,52998.0,46.6609,46.6694,46.5504,46.5759,52998.0
2017-09-08 09:40:00,54.79,54.91,54.78,54.9,36872.0,46.5759,46.6779,46.5674,46.6694,36872.0
2017-09-08 09:45:00,54.89,54.9,54.83,54.84,22117.0,46.6609,46.6694,46.6099,46.6184,22117.0
2017-09-08 09:50:00,54.85,54.87,54.82,54.84,54113.0,46.6269,46.6439,46.6014,46.6184,54113.0
2017-09-08 09:55:00,54.84,54.89,54.83,54.88,15714.0,46.6184,46.6609,46.6099,46.6524,15714.0
2017-09-08 10:00:00,54.87,54.9,54.84,54.9,42839.0,46.6439,46.6694,46.6184,46.6694,42839.0
2017-09-08 10:05:00,54.9,54.93,54.89,54.91,10876.0,46.6694,46.6949,46.6609,46.6779,10876.0
2017-09-08 10:10:00,54.91,54.92,54.89,54.9,28732.0,46.6779,46.6864,46.6609,46.6694,28732.0
2017-09-08 10:15:00,54.91,54.92,54.88,54.88,62159.0,46.6779,46.6864,46.6524,46.6524,62159.0
2017-09-08 10:20:00,54.89,54.89,54.87,54.89,27534.0,46.6609,46.6609,46.6439,46.6609,27534.0
2017-09-08 10:25:00,54.89,54.9,54.86,54.89,27052.0,46.6609,46.6694,46.6354,46.6609,27052.0
2017-09-08 10:30:00,54.88,54.88,54.85,54.88,37204.0,46.6524,46.6524,46.6269,46.6524,37204.0
2017-09-08 10:35:00,54.88,54.91,54.86,54.87,61576.0,46.6524,46.6779,46.6354,46.6439,61576.0
2017-09-08 10:40:00,54.87,54.9,54.87,54.88,8152.0,46.6439,46.6694,46.6439,46.6524,8152.0
2017-09-08 10:45:00,54.87,54.88,54.86,54.87,14862.0,46.6439,46.6524,46.6354,46.6439,14862.0
2017-09-08 10:50:00,54.87,54.89,54.86,54.88,9183.0,46.6439,46.6609,46.6354,46.6524,9183.0
2017-09-08 10:55:00,54.87,54.9,54.87,54.89,31452.0,46.6439,46.6694,46.6439,46.6609,31452.0
2017-09-08 11:00:00,54.9,54.95,54.89,54.95,20012.0,46.6694,46.7119,46.6609,46.7119,20012.0
2017-09-08 11:05:00,54.95,54.96,54.94,54.94,7550.0,46.7119,46.7204,46.7034,46.7034,7550.0
2017-09-08 11:10:00,54.93,54.94,54.91,54.91,33002.0,46.6949,46.7034,46.6779,46.6779,33002.0
2017-09-08 11:15:00,54.91,54.92,54.9,54.9,26304.0,46.6779,46.6864,46.6694,46.6694,26304.0
2017-09-08 11:20:00,54.9,54.93,54.88,54.92,73332.0,46.6694,46.6949,46.6524,46.6864,73332.0
2017-09-08 11:25:00,54.93,54.93,54.91,54.93,6800.0,46.6949,46.6949,46.6779,46.6949,6800.0
2017-09-08 11:30:00,54.94,54.95,54.91,54.92,14646.0,46.7034,46.7119,46.6779,46.6864,14646.0
2017-09-08 11:35:00,54.92,54.94,54.9,54.91,12264.0,46.6864,46.7034,46.6694,46.6779,12264.0
2017-09-08 11:40:00,54.91,54.92,54.89,54.9,32717.0,46.6779,46.6864,46.6609,46.6694,32717.0
2017-09-08 11:45:00,54.9,54.92,54.9,54.91,12884.0,46.6694,46.6864,46.6694,46.6779,12884.0
2017-09-08 11:50:00,54.91,54.92,54.9,54.91,6730.0,46.6779,46.6864,46.6694,46.6779,6730.0
2017-09-08 11:55:00,54.91,54.92,54.89,54.9,16522.0,46.6779,46.6864,46.6609,46.6694,16522.0
2017-09-08 12:00:00,54.89,54.94,54.89,54.92,18625.0,46.6609,46.7034,46.6609,46.6864,18625.0
2017-09-08 12:05:00,54.93,54.94,54.92,54.93,13838.0,46.6949,46.7034,46.6864,46.6949,13838.0
2017-09-08 12:10:00,54.93,54.94,54.92,54.92,17682.0,46.6949,46.7034,46.6864,46.6864,17682.0
2017-09-08 12:15:00,54.92,54.93,54.91,54.92,15654.0,46.6864,46.6949,46.6779,46.6864,15654.0
2017-09-08 12:20:00,54.91,54.94,54.91,54.94,19084.0,46.6779,46.7034,46.6779,46.7034,19084.0
2017-09-08 12:25:00,54.94,54.97,54.94,54.97,27298.0,46.7034,46.7289,46.7034,46.7289,27298.0
2017-09-08 12:30:00,54.97,54.99,54.95,54.98,12263.0,46.7289,46.7459,46.7119,46.7374,12263.0
2017-09-08 12:35:00,54.98,54.99,54.97,54.97,22057.0,46.7374,46.7459,46.7289,46.7289,22057.0
2017-09-08 12:40:00,54.98,54.98,54.96,54.97,25091.0,46.7374,46.7374,46.7204,46.7289,25091.0
2017-09-08 12:45:00,54.97,54.99,54.96,54.98,62758.0,46.7289,46.7459,46.7204,46.7374,62758.0
2017-09-08 12:50:00,54.98,55.0,54.98,55.0,9241.0,46.7374,46.7544,46.7374,46.7544,9241.0
2017-09-08 12:55:00,54.99,55.01,54.98,55.0,22631.0,46.7459,46.7629,46.7374,46.7544,22631.0
2017-09-08 13:00:00,55.0,55.0,54.99,55.0,31862.0,46.7544,46.7544,46.7459,46.7544,31862.0
2017-09-08 13:05:00,55.0,55.0,54.98,55.0,53031.0,46.7544,46.7544,46.7374,46.7544,53031.0
2017-09-08 13:10:00,55.0,55.01,54.99,55.0,17889.0,46.7544,46.7629,46.7459,46.7544,17889.0
2017-09-08 13:15:00,55.0,55.0,54.97,54.98,15714.0,46.7544,46.7544,46.7289,46.7374,15714.0
2017-09-08 13:20:00,54.98,55.0,54.98,54.99,3200.0,46.7374,46.7544,46.7374,46.7459,3200.0
2017-09-08 13:25:00,54.99,55.0,54.98,54.98,8300.0,46.7459,46.7544,46.7374,46.7374,8300.0
2017-09-08 13:30:00,54.99,55.01,54.98,54.98,96075.0,46.7459,46.7629,46.7374,46.7374,96075.0
2017-09-08 13:35:00,54.99,55.01,54.98,55.0,30351.0,46.7459,46.7629,46.7374,46.7544,30351.0
2017-09-08 13:40:00,55.0,55.0,54.97,54.98,14640.0,46.7544,46.7544,46.7289,46.7374,14640.0
2017-09-08 13:45:00,54.97,54.98,54.96,54.98,9110.0,46.7289,46.7374,46.7204,46.7374,9110.0
2017-09-08 13:50:00,54.97,54.98,54.97,54.98,30087.0,46.7289,46.7374,46.7289,46.7374,30087.0
2017-09-08 13:55:00,54.98,55.01,54.97,55.0,24360.0,46.7374,46.7629,46.7289,46.7544,24360.0
2017-09-08 14:00:00,55.0,55.01,54.99,54.99,10942.0,46.7544,46.7629,46.7459,46.7459,10942.0
2017-09-08 14:05:00,54.99,55.01,54.99,55.01,21752.0,46.7459,46.7629,46.7459,46.7629,21752.0
2017-09-08 14:10:00,55.01,55.04,55.0,55.03,18056.0,46.7629,46.7884,46.7544,46.7799,18056.0
2017-09-08 14:15:00,55.02,55.02,55.0,55.0,20350.0,46.7714,46.7714,46.7544,46.7544,20350.0
2017-09-08 14:20:00,55.01,55.01,55.0,55.01,25401.0,46.7629,46.7629,46.7544,46.7629,25401.0
2017-09-08 14:25:00,55.0,55.01,54.99,55.01,10838.0,46.7544,46.7629,46.7459,46.7629,10838.0
2017-09-08 14:30:00,55.01,55.02,55.0,55.02,24096.0,46.7629,46.7714,46.7544,46.7714,24096.0
2017-09-08 14:35:00,55.02,55.03,55.0,55.01,14022.0,46.7714,46.7799,46.7544,46.7629,14022.0
2017-09-08 14:40:00,55.0,55.02,54.99,55.01,32727.0,46.7544,46.7714,46.7459,46.7629,32727.0
2017-09-08 14:45:00,55.01,55.01,54.98,54.98,5112.0,46.7629,46.7629,46.7374,46.7374,5112.0
2017-09-08 14:50:00,54.98,55.02,54.98,55.02,8654.0,46.7374,46.7714,46.7374,46.7714,8654.0
2017-09-08 14:55:00,55.01,55.03,55.01,55.03,10253.0,46.7629,46.7799,46.7629,46.7799,10253.0
2017-09-08 15:00:00,55.03,55.05,55.02,55.05,21552.0,46.7799,46.7969,46.7714,46.7969,21552.0
2017-09-08 15:05:00,55.04,55.05,55.01,55.02,40536.0,46.7884,46.7969,46.7629,46.7714,40536.0
2017-09-08 15:10:00,55.02,55.03,54.98,54.99,32932.0,46.7714,46.7799,46.7374,46.7459,32932.0
2017-09-08 15:15:00,55.0,55.01,54.99,55.0,18032.0,46.7544,46.7629,46.7459,46.7544,18032.0
2017-09-08 15:20:00,55.01,55.02,55.0,55.01,22986.0,46.7629,46.7714,46.7544,46.7629,22986.0
2017-09-08 15:25:00,55.02,55.02,54.99,55.0,17054.0,46.7714,46.7714,46.7459,46.7544,17054.0
2017-09-08 15:30:00,55.0,55.0,54.96,54.98,72121.0,46.7544,46.7544,46.7204,46.7374,72121.0
2017-09-08 15:35:00,54.98,55.0,54.97,54.98,34180.0,46.7374,46.7544,46.7289,46.7374,34180.0
2017-09-08 15:40:00,54.98,55.0,54.98,55.0,45996.0,46.7374,46.7544,46.7374,46.7544,45996.0
2017-09-08 15:45:00,55.0,55.0,54.97,55.0,49089.0,46.7544,46.7544,46.7289,46.7544,49089.0
2017-09-08 15:50:00,54.99,55.0,54.98,55.0,169693.0,46.7459,46.7544,46.7374,46.7544,169693.0
2017-09-08 15:55:00,55.0,55.04,54.99,55.0,360313.0,46.7544,46.7884,46.7459,46.7544,360313.0
2017-09-11 09:30:00,55.31,55.5,55.21,55.48,253568.0,47.0179,47.1795,46.9329,47.1625,253568.0
2017-09-11 09:35:00,55.48,55.55,55.44,55.55,63308.0,47.1625,47.222,47.1285,47.222,63308.0
2017-09-11 09:40:00,55.56,55.62,55.54,55.54,54916.0,47.2305,47.2815,47.2135,47.2135,54916.0
2017-09-11 09:45:00,55.54,55.56,55.5,55.53,30077.0,47.2135,47.2305,47.1795,47.205,30077.0
2017-09-11 09:50:00,55.54,55.59,55.51,55.53,71124.0,47.2135,47.256,47.188,47.205,71124.0
2017-09-11 09:55:00,55.52,55.58,55.52,55.55,74721.0,47.1965,47.2475,47.1965,47.222,74721.0
2017-09-11 10:00:00,55.54,55.6,55.53,55.59,29783.0,47.2135,47.2645,47.205,47.256,29783.0
2017-09-11 10:05:00,55.6,55.61,55.56,55.56,20411.0,47.2645,47.273,47.2305,47.2305,20411.0
2017-09-11 10:10:00,55.56,55.58,55.52,55.56,38156.0,47.2305,47.2475,47.1965,47.2305,38156.0
2017-09-11 10:15:00,55.57,55.6,55.56,55.57,28890.0,47.239,47.2645,47.2305,47.239,28890.0
2017-09-11 10:20:00,55.58,55.6,55.5,55.5,22309.0,47.2475,47.2645,47.1795,47.1795,22309.0
2017-09-11 10:25:00,55.51,55.55,55.5,55.53,31089.0,47.188,47.222,47.1795,47.205,31089.0
2017-09-11 10:30:00,55.54,55.56,55.53,55.55,20149.0,47.2135,47.2305,47.205,47.222,20149.0
2017-09-11 10:35:00,55.56,55.58,55.54,55.56,28617.0,47.2305,47.2475,47.2135,47.2305,28617.0
2017-09-11 10:40:00,55.56,55.57,55.53,55.54,35924.0,47.2305,47.239,47.205,47.2135,35924.0
2017-09-11 10:45:00,55.54,55.58,55.54,55.58,18154.0,47.2135,47.2475,47.2135,47.2475,18154.0
2017-09-11 10:50:00,55.58,55.62,55.58,55.6,30038.0,47.2475,47.2815,47.2475,47.2645,30038.0
2017-09-11 10:55:00,55.6,55.63,55.6,55.62,42072.0,47.2645,47.29,47.2645,47.2815,42072.0
2017-09-11 11:00:00,55.61,55.62,55.56,55.58,23020.0,47.273,47.2815,47.2305,47.2475,23020.0
2017-09-11 11:05:00,55.59,55.64,55.58,55.62,21190.0,47.256,47.2985,47.2475,47.2815,21190.0
2017-09-11 11:10:00,55.62,55.64,55.6,55.64,13625.0,47.2815,47.2985,47.2645,47.2985,13625.0
2017-09-11 11:15:00,55.63,55.69,55.62,55.69,222202.0,47.29,47.341,47.2815,47.341,222202.0
2017-09-11 11:20:00,55.68,55.7,55.65,55.69,64549.0,47.3325,47.3495,47.307,47.341,64549.0
2017-09-11 11:25:00,55.68,55.74,55.68,55.73,46712.0,47.3325,47.3835,47.3325,47.375,46712.0
2017-09-11 11:30:00,55.73,55.75,55.72,55.74,24952.0,47.375,47.392,47.3665,47.3835,24952.0
2017-09-11 11:35:00,55.74,55.76,55.73,55.75,33844.0,47.3835,47.4005,47.375,47.392,33844.0
2017-09-11 11:40:00,55.75,55.77,55.75,55.77,21941.0,47.392,47.409,47.392,47.409,21941.0
2017-09-11 11:45:00,55.77,55.77,55.71,55.71,49059.0,47.409,47.409,47.358,47.358,49059.0
2017-09-11 11:50:00,55.71,55.74,55.69,55.7,44764.0,47.358,47.3835,47.341,47.3495,44764.0
2017-09-11 11:55:00,55.7,55.74,55.69,55.73,22512.0,47.3495,47.3835,47.341,47.375,22512.0
2017-09-11 12:00:00,55.74,55.75,55.71,55.74,30795.0,47.3835,47.392,47.358,47.3835,30795.0
2017-09-11 12:05:00,55.73,55.75,55.71,55.75,32553.0,47.375,47.392,47.358,47.392,32553.0
2017-09-11 12:10:00,55.75,55.76,55.73,55.76,14619.0,47.392,47.4005,47.375,47.4005,14619.0
2017-09-11 12:15:00,55.76,55.77,55.75,55.75,19234.0,47.4005,47.409,47.392,47.392,19234.0
2017-09-11 12:20:00,55.75,55.76,55.74,55.75,60927.0,47.392,47.4005,47.3835,47.392,60927.0
2017-09-11 12:25:00,55.75,55.75,55.74,55.74,24529.0,47.392,47.392,47.3835,47.3835,24529.0
2017-09-11 12:30:00,55.74,55.74,55.71,55.72,41347.0,47.3835,47.3835,47.358,47.3665,41347.0
2017-09-11 12:35:00,55.72,55.74,55.71,55.73,57811.0,47.3665,47.3835,47.358,47.375,57811.0
2017-09-11 12:40:00,55.74,55.77,55.73,55.76,30866.0,47.3835,47.409,47.375,47.4005,30866.0
2017-09-11 12:45:00,55.76,55.77,55.74,55.77,44964.0,47.4005,47.409,47.3835,47.409,44964.0
2017-09-11 12:50:00,55.77,55.78,55.76,55.76,19707.0,47.409,47.4175,47.4005,47.4005,19707.0
2017-09-11 12:55:00,55.76,55.77,55.74,55.76,23240.0,47.4005,47.409,47.3835,47.4005,23240.0
2017-09-11 13:00:00,55.76,55.78,55.74,55.76,55774.0,47.4005,47.4175,47.3835,47.4005,55774.0
2017-09-11 13:05:00,55.77,55.78,55.77,55.77,21123.0,47.409,47.4175,47.409,47.409,21123.0
2017-09-11 13:10:00,55.77,55.8,55.76,55.8,8674.0,47.409,47.4345,47.4005,47.4345,8674.0
2017-09-11 13:15:00,55.8,55.81,55.78,55.79,14410.0,47.4345,47.443,47.4175,47.426,14410.0
2017-09-11 13:20:00,55.79,55.81,55.78,55.8,10975.0,47.426,47.443,47.4175,47.4345,10975.0
2017-09-11 13:25:00,55.8,55.85,55.79,55.85,31419.0,47.4345,47.477,47.426,47.477,31419.0
2017-09-11 13:30:00,55.85,55.88,55.82,55.85,27422.0,47.477,47.5025,47.4515,47.477,27422.0
2017-09-11 13:35:00,55.84,55.85,55.82,55.83,26493.0,47.4685,47.477,47.4515,47.46,26493.0
2017-09-11 13:40:00,55.83,55.85,55.82,55.85,19721.0,47.46,47.477,47.4515,47.477,19721.0
2017-09-11 13:45:00,55.85,55.85,55.82,55.84,20046.0,47.477,47.477,47.4515,47.4685,20046.0
2017-09-11 13:50:00,55.84,55.84,55.8,55.82,43512.0,47.4685,47.4685,47.4345,47.4515,43512.0
2017-09-11 13:55:00,55.82,55.85,55.81,55.85,18139.0,47.4515,47.477,47.443,47.477,18139.0
2017-09-11 14:00:00,55.85,55.86,55.84,55.86,13347.0,47.477,47.4855,47.4685,47.4855,13347.0
2017-09-11 14:05:00,55.85,55.87,55.84,55.86,21434.0,47.477,47.494,47.4685,47.4855,21434.0
2017-09-11 14:10:00,55.86,55.86,55.84,55.85,16080.0,47.4855,47.4855,47.4685,47.477,16080.0
2017-09-11 14:15:00,55.85,55.85,55.83,55.85,19191.0,47.477,47.477,47.46,47.477,19191.0
2017-09-11 14:20:00,55.85,55.85,55.8,55.82,25834.0,47.477,47.477,47.4345,47.4515,25834.0
2017-09-11 14:25:00,55.82,55.83,55.8,55.8,44686.0,47.4515,47.46,47.4345,47.4345,44686.0
2017-09-11 14:30:00,55.81,55.84,55.81,55.82,48549.0,47.443,47.4685,47.443,47.4515,48549.0
2017-09-11 14:35:00,55.82,55.82,55.8,55.8,7512.0,47.4515,47.4515,47.4345,47.4345,7512.0
2017-09-11 14:40:00,55.81,55.81,55.76,55.77,25531.0,47.443,47.443,47.4005,47.409,25531.0
2017-09-11 14:45:00,55.77,55.79,55.75,55.76,46133.0,47.409,47.426,47.392,47.4005,46133.0
2017-09-11 14:50:00,55.76,55.77,55.74,55.75,62673.0,47.4005,47.409,47.3835,47.392,62673.0
2017-09-11 14:55:00,55.75,55.77,55.73,55.73,75143.0,47.392,47.409,47.375,47.375,75143.0
2017-09-11 15:00:00,55.73,55.77,55.72,55.77,36755.0,47.375,47.409,47.3665,47.409,36755.0
2017-09-11 15:05:00,55.76,55.77,55.76,55.77,25564.0,47.4005,47.409,47.4005,47.409,25564.0
2017-09-11 15:10:00,55.78,55.8,55.77,55.79,53098.0,47.4175,47.4345,47.409,47.426,53098.0
2017-09-11 15:15:00,55.79,55.8,55.77,55.77,87992.0,47.426,47.4345,47.409,47.409,87992.0
2017-09-11 15:20:00,55.78,55.78,55.75,55.75,22978.0,47.4175,47.4175,47.392,47.392,22978.0
2017-09-11 15:25:00,55.76,55.76,55.73,55.76,80054.0,47.4005,47.4005,47.375,47.4005,80054.0
2017-09-11 15:30:00,55.75,55.77,55.74,55.76,104709.0,47.392,47.409,47.3835,47.4005,104709.0
2017-09-11 15:35:00,55.75,55.76,55.72,55.75,83492.0,47.392,47.4005,47.3665,47.392,83492.0
2017-09-11 15:40:00,55.75,55.75,55.7,55.71,97808.0,47.392,47.392,47.3495,47.358,97808.0
2017-09-11 15:45:00,55.71,55.72,55.69,55.72,125145.0,47.358,47.3665,47.341,47.3665,125145.0
2017-09-11 15:50:00,55.72,55.72,55.68,55.68,134735.0,47.3665,47.3665,47.3325,47.3325,134735.0
2017-09-11 15:55:00,55.69,55.74,55.68,55.74,411026.0,47.341,47.3835,47.3325,47.3835,411026.0
2017-09-12 09:30:00,55.98,56.26,55.97,56.26,174991.0,47.5875,47.8255,47.579,47.8255,174991.0
2017-09-12 09:35:00,56.27,56.38,56.25,56.35,372794.0,47.834,47.9275,47.817,47.902,372794.0
2017-09-12 09:40:00,56.34,56.36,56.22,56.27,180521.0,47.8935,47.9105,47.7915,47.834,180521.0
2017-09-12 09:45:00,56.28,56.34,56.26,56.34,73916.0,47.8425,47.8935,47.8255,47.8935,73916.0
2017-09-12 09:50:00,56.34,56.38,56.32,56.35,52221.0,47.8935,47.9275,47.8765,47.902,52221.0
2017-09-12 09:55:00,56.33,56.39,56.33,56.37,83755.0,47.885,47.936,47.885,47.919,83755.0
2017-09-12 10:00:00,56.37,56.39,56.32,56.33,44160.0,47.919,47.936,47.8765,47.885,44160.0
2017-09-12 10:05:00,56.33,56.35,56.26,56.28,62471.0,47.885,47.902,47.8255,47.8425,62471.0
2017-09-12 10:10:00,56.29,56.33,56.26,56.26,49992.0,47.851,47.885,47.8255,47.8255,49992.0
2017-09-12 10:15:00,56.25,56.25,56.14,56.16,45561.0,47.817,47.817,47.7235,47.7405,45561.0
2017-09-12 10:20:00,56.16,56.2,56.14,56.16,42059.0,47.7405,47.7745,47.7235,47.7405,42059.0
2017-09-12 10:25:00,56.16,56.19,56.11,56.14,51493.0,47.7405,47.766,47.698,47.7235,51493.0
2017-09-12 10:30:00,56.13,56.16,56.12,56.13,67851.0,47.715,47.7405,47.7065,47.715,67851.0
2017-09-12 10:35:00,56.14,56.15,56.12,56.12,24652.0,47.7235,47.732,47.7065,47.7065,24652.0
2017-09-12 10:40:00,56.12,56.13,56.08,56.09,38551.0,47.7065,47.715,47.6725,47.681,38551.0
2017-09-12 10:45:00,56.08,56.09,56.03,56.05,132604.0,47.6725,47.681,47.63,47.647,132604.0
2017-09-12 10:50:00,56.05,56.07,56.04,56.06,224581.0,47.647,47.664,47.6385,47.6555,224581.0
2017-09-12 10:55:00,56.05,56.06,56.02,56.02,167568.0,47.647,47.6555,47.6215,47.6215,167568.0
2017-09-12 11:00:00,56.02,56.03,55.99,56.03,149761.0,47.6215,47.63,47.596,47.63,149761.0
2017-09-12 11:05:00,56.03,56.03,56.0,56.01,114731.0,47.63,47.63,47.6045,47.613,114731.0
2017-09-12 11:10:00,56.01,56.02,55.99,56.01,81963.0,47.613,47.6215,47.596,47.613,81963.0
2017-09-12 11:15:00,56.02,56.04,55.98,55.98,30296.0,47.6215,47.6385,47.5875,47.5875,30296.0
2017-09-12 11:20:00,55.98,56.02,55.97,56.01,122212.0,47.5875,47.6215,47.579,47.613,122212.0
2017-09-12 11:25:00,56.02,56.04,56.01,56.02,161821.0,47.6215,47.6385,47.613,47.6215,161821.0
2017-09-12 11:30:00,56.03,56.05,56.02,56.04,32659.0,47.63,47.647,47.6215,47.6385,32659.0
2017-09-12 11:35:00,56.04,56.06,56.04,56.05,26001.0,47.6385,47.6555,47.6385,47.647,26001.0
2017-09-12 11:40:00,56.05,56.08,56.05,56.07,56287.0,47.647,47.6725,47.647,47.664,56287.0
2017-09-12 11:45:00,56.07,56.09,56.06,56.08,73307.0,47.664,47.681,47.6555,47.6725,73307.0
2017-09-12 11:50:00,56.08,56.09,56.07,56.07,25844.0,47.6725,47.681,47.664,47.664,25844.0
2017-09-12 11:55:00,56.08,56.09,56.02,56.03,72819.0,47.6725,47.681,47.6215,47.63,72819.0
2017-09-12 12:00:00,56.03,56.03,56.0,56.01,142198.0,47.63,47.63,47.6045,47.613,142198.0
2017-09-12 12:05:00,56.01,56.03,56.0,56.0,46560.0,47.613,47.63,47.6045,47.6045,46560.0
2017-09-12 12:10:00,56.01,56.04,55.99,56.02,18009.0,47.613,47.6385,47.596,47.6215,18009.0
2017-09-12 12:15:00,56.03,56.06,56.02,56.05,14060.0,47.63,47.6555,47.6215,47.647,14060.0
2017-09-12 12:20:00,56.05,56.09,56.04,56.09,35071.0,47.647,47.681,47.6385,47.681,35071.0
2017-09-12 12:25:00,56.08,56.12,56.08,56.1,52289.0,47.6725,47.7065,47.6725,47.6895,52289.0
2017-09-12 12:30:00,56.1,56.11,56.07,56.09,32178.0,47.6895,47.698,47.664,47.681,32178.0
2017-09-12 12:35:00,56.1,56.11,56.09,56.1,8549.0,47.6895,47.698,47.681,47.6895,8549.0
2017-09-12 12:40:00,56.11,56.15,56.1,56.12,28311.0,47.698,47.732,47.6895,47.7065,28311.0
2017-09-12 12:45:00,56.12,56.15,56.11,56.15,27800.0,47.7065,47.732,47.698,47.732,27800.0
2017-09-12 12:50:00,56.15,56.15,56.13,56.13,6627.0,47.732,47.732,47.715,47.715,6627.0
2017-09-12 12:55:00,56.14,56.14,56.1,56.11,15851.0,47.7235,47.7235,47.6895,47.698,15851.0
2017-09-12 13:00:00,56.11,56.13,56.1,56.12,18019.0,47.698,47.715,47.6895,47.7065,18019.0
2017-09-12 13:05:00,56.12,56.12,56.08,56.08,6600.0,47.7065,47.7065,47.6725,47.6725,6600.0
2017-09-12 13:10:00,56.08,56.09,56.06,56.08,17417.0,47.6725,47.681,47.6555,47.6725,17417.0
2017-09-12 13:15:00,56.07,56.08,56.06,56.08,69424.0,47.664,47.6725,47.6555,47.6725,69424.0
2017-09-12 13:20:00,56.07,56.08,56.04,56.04,106739.0,47.664,47.6725,47.6385,47.6385,106739.0
2017-09-12 13:25:00,56.04,56.05,56.02,56.02,23447.0,47.6385,47.647,47.6215,47.6215,23447.0
2017-09-12 13:30:00,56.02,56.03,55.99,56.0,206010.0,47.6215,47.63,47.596,47.6045,206010.0
2017-09-12 13:35:00,56.0,56.05,56.0,56.03,61025.0,47.6045,47.647,47.6045,47.63,61025.0
2017-09-12 13:40:00,56.03,56.06,56.03,56.04,26065.0,47.63,47.6555,47.63,47.6385,26065.0
2017-09-12 13:45:00,56.04,56.05,56.0,56.02,18238.0,47.6385,47.647,47.6045,47.6215,18238.0
2017-09-12 13:50:00,56.02,56.04,56.01,56.03,16981.0,47.6215,47.6385,47.613,47.63,16981.0
2017-09-12 13:55:00,56.03,56.04,56.01,56.02,81630.0,47.63,47.6385,47.613,47.6215,81630.0
2017-09-12 14:00:00,56.02,56.05,56.01,56.05,35056.0,47.6215,47.647,47.613,47.647,35056.0
2017-09-12 14:05:00,56.05,56.05,56.0,56.01,127765.0,47.647,47.647,47.6045,47.613,127765.0
2017-09-12 14:10:00,56.01,56.04,56.0,56.02,102261.0,47.613,47.6385,47.6045,47.6215,102261.0
2017-09-12 14:15:00,56.02,56.05,56.01,56.05,82773.0,47.6215,47.647,47.613,47.647,82773.0
2017-09-12 14:20:00,56.04,56.11,56.04,56.1,117984.0,47.6385,47.698,47.6385,47.6895,117984.0
2017-09-12 14:25:00,56.1,56.14,56.07,56.14,75007.0,47.6895,47.7235,47.664,47.7235,75007.0
2017-09-12 14:30:00,56.14,56.14,56.1,56.13,80676.0,47.7235,47.7235,47.6895,47.715,80676.0
2017-09-12 14:35:00,56.12,56.18,56.12,56.17,105299.0,47.7065,47.7575,47.7065,47.749,105299.0
2017-09-12 14:40:00,56.17,56.23,56.17,56.21,112449.0,47.749,47.8,47.749,47.783,112449.0
2017-09-12 14:45:00,56.21,56.21,56.18,56.21,70503.0,47.783,47.783,47.7575,47.783,70503.0
2017-09-12 14:50:00,56.21,56.24,56.2,56.22,101486.0,47.783,47.8085,47.7745,47.7915,101486.0
2017-09-12 14:55:00,56.23,56.26,56.22,56.26,110176.0,47.8,47.8255,47.7915,47.8255,110176.0
2017-09-12 15:00:00,56.26,56.26,56.2,56.22,81250.0,47.8255,47.8255,47.7745,47.7915,81250.0
2017-09-12 15:05:00,56.22,56.22,56.17,56.18,44865.0,47.7915,47.7915,47.749,47.7575,44865.0
2017-09-12 15:10:00,56.18,56.19,56.15,56.17,56409.0,47.7575,47.766,47.732,47.749,56409.0
2017-09-12 15:15:00,56.18,56.23,56.18,56.22,15258.0,47.7575,47.8,47.7575,47.7915,15258.0
2017-09-12 15:20:00,56.23,56.23,56.2,56.2,56759.0,47.8,47.8,47.7745,47.7745,56759.0
2017-09-12 15:25:00,56.21,56.21,56.15,56.16,40624.0,47.783,47.783,47.732,47.7405,40624.0
2017-09-12 15:30:00,56.16,56.17,56.14,56.16,89135.0,47.7405,47.749,47.7235,47.7405,89135.0
2017-09-12 15:35:00,56.16,56.17,56.14,56.15,90112.0,47.7405,47.749,47.7235,47.732,90112.0
2017-09-12 15:40:00,56.16,56.23,56.15,56.23,139260.0,47.7405,47.8,47.732,47.8,139260.0
2017-09-12 15:45:00,56.23,56.24,56.22,56.24,110848.0,47.8,47.8085,47.7915,47.8085,110848.0
2017-09-12 15:50:00,56.23,56.23,56.18,56.18,100699.0,47.8,47.8,47.7575,47.7575,100699.0
2017-09-12 15:55:00,56.18,56.2,56.16,56.19,380851.0,47.7575,47.7745,47.7405,47.766,380851.0
2017-09-13 09:30:00,56.21,56.23,56.1,56.11,72170.0,47.783,47.8,47.6895,47.698,72170.0
2017-09-13 09:35:00,56.1,56.16,56.07,56.1,142073.0,47.6895,47.7405,47.664,47.6895,142073.0
2017-09-13 09:40:00,56.1,56.11,56.0,56.02,40740.0,47.6895,47.698,47.6045,47.6215,40740.0
2017-09-13 09:45:00,56.03,56.08,56.02,56.03,44753.0,47.63,47.6725,47.6215,47.63,44753.0
2017-09-13 09:50:00,56.02,56.02,55.96,56.0,19946.0,47.6215,47.6215,47.5705,47.6045,19946.0
2017-09-13 09:55:00,56.0,56.0,55.92,55.95,27434.0,47.6045,47.6045,47.5365,47.562,27434.0
2017-09-13 10:00:00,55.95,55.96,55.9,55.91,39903.0,47.562,47.5705,47.5195,47.528,39903.0
2017-09-13 10:05:00,55.92,55.98,55.9,55.97,73105.0,47.5365,47.5875,47.5195,47.579,73105.0
2017-09-13 10:10:00,55.96,55.97,55.93,55.95,55689.0,47.5705,47.579,47.545,47.562,55689.0
2017-09-13 10:15:00,55.95,55.96,55.92,55.94,47209.0,47.562,47.5705,47.5365,47.5535,47209.0
2017-09-13 10:20:00,55.94,55.99,55.93,55.98,17732.0,47.5535,47.596,47.545,47.5875,17732.0
2017-09-13 10:25:00,55.98,56.04,55.97,56.04,19173.0,47.5875,47.6385,47.579,47.6385,19173.0
2017-09-13 10:30:00,56.05,56.06,55.99,55.99,29026.0,47.647,47.6555,47.596,47.596,29026.0
2017-09-13 10:35:00,55.98,56.03,55.98,56.0,30518.0,47.5875,47.63,47.5875,47.6045,30518.0
2017-09-13 10:40:00,56.0,56.03,55.97,55.98,49473.0,47.6045,47.63,47.579,47.5875,49473.0
2017-09-13 10:45:00,55.97,56.0,55.97,55.99,29028.0,47.579,47.6045,47.579,47.596,29028.0
2017-09-13 10:50:00,55.98,56.01,55.96,56.0,39519.0,47.5875,47.613,47.5705,47.6045,39519.0
2017-09-13 10:55:00,55.99,55.99,55.93,55.93,158006.0,47.596,47.596,47.545,47.545,158006.0
2017-09-13 11:00:00,55.94,56.01,55.93,56.0,36497.0,47.5535,47.613,47.545,47.6045,36497.0
2017-09-13 11:05:00,56.01,56.02,56.0,56.02,11146.0,47.613,47.6215,47.6045,47.6215,11146.0
2017-09-13 11:10:00,56.02,56.02,55.99,55.99,28625.0,47.6215,47.6215,47.596,47.596,28625.0
2017-09-13 11:15:00,55.99,56.01,55.98,56.0,15343.0,47.596,47.613,47.5875,47.6045,15343.0
2017-09-13 11:20:00,56.01,56.03,56.0,56.02,19590.0,47.613,47.63,47.6045,47.6215,19590.0
2017-09-13 11:25:00,56.03,56.04,56.0,56.01,12434.0,47.63,47.6385,47.6045,47.613,12434.0
2017-09-13 11:30:00,56.0,56.02,55.99,56.01,22614.0,47.6045,47.6215,47.596,47.613,22614.0
2017-09-13 11:35:00,56.0,56.01,55.95,55.96,26433.0,47.6045,47.613,47.562,47.5705,26433.0
2017-09-13 11:40:00,55.96,55.98,55.94,55.97,84126.0,47.5705,47.5875,47.5535,47.579,84126.0
2017-09-13 11:45:00,55.96,55.99,55.95,55.99,39249.0,47.5705,47.596,47.562,47.596,39249.0
2017-09-13 11:50:00,55.99,56.0,55.98,56.0,23819.0,47.596,47.6045,47.5875,47.6045,23819.0
2017-09-13 11:55:00,56.0,56.02,55.98,55.99,36529.0,47.6045,47.6215,47.5875,47.596,36529.0
2017-09-13 12:00:00,55.99,56.01,55.99,56.0,18585.0,47.596,47.613,47.596,47.6045,18585.0
2017-09-13 12:05:00,55.99,56.0,55.98,55.99,20594.0,47.596,47.6045,47.5875,47.596,20594.0
2017-09-13 12:10:00,55.99,56.0,55.98,56.0,10105.0,47.596,47.6045,47.5875,47.6045,10105.0
2017-09-13 12:15:00,56.0,56.01,55.99,56.01,9778.0,47.6045,47.613,47.596,47.613,9778.0
2017-09-13 12:20:00,56.01,56.03,56.0,56.01,47021.0,47.613,47.63,47.6045,47.613,47021.0
2017-09-13 12:25:00,56.01,56.03,56.0,56.01,47562.0,47.613,47.63,47.6045,47.613,47562.0
2017-09-13 12:30:00,56.0,56.02,56.0,56.02,30110.0,47.6045,47.6215,47.6045,47.6215,30110.0
2017-09-13 12:35:00,56.02,56.05,56.01,56.05,18310.0,47.6215,47.647,47.613,47.647,18310.0
2017-09-13 12:40:00,56.05,56.1,56.03,56.1,19431.0,47.647,47.6895,47.63,47.6895,19431.0
2017-09-13 12:45:00,56.1,56.12,56.08,56.08,16816.0,47.6895,47.7065,47.6725,47.6725,16816.0
2017-09-13 12:50:00,56.08,56.09,56.07,56.08,9508.0,47.6725,47.681,47.664,47.6725,9508.0
2017-09-13 12:55:00,56.08,56.09,56.06,56.07,28346.0,47.6725,47.681,47.6555,47.664,28346.0
2017-09-13 13:00:00,56.08,56.09,56.05,56.09,40896.0,47.6725,47.681,47.647,47.681,40896.0
2017-09-13 13:05:00,56.09,56.09,56.08,56.09,7026.0,47.681,47.681,47.6725,47.681,7026.0
2017-09-13 13:10:00,56.09,56.09,56.07,56.08,20133.0,47.681,47.681,47.664,47.6725,20133.0
2017-09-13 13:15:00,56.07,56.09,56.06,56.09,11543.0,47.664,47.681,47.6555,47.681,11543.0
2017-09-13 13:20:00,56.09,56.1,56.06,56.06,160800.0,47.681,47.6895,47.6555,47.6555,160800.0
2017-09-13 13:25:00,56.05,56.07,56.05,56.07,154878.0,47.647,47.664,47.647,47.664,154878.0
2017-09-13 13:30:00,56.06,56.07,56.05,56.05,137690.0,47.6555,47.664,47.647,47.647,137690.0
2017-09-13 13:35:00,56.05,56.06,56.04,56.05,74733.0,47.647,47.6555,47.6385,47.647,74733.0
2017-09-13 13:40:00,56.05,56.05,56.04,56.05,8705.0,47.647,47.647,47.6385,47.647,8705.0
2017-09-13 13:45:00,56.04,56.07,56.04,56.07,110409.0,47.6385,47.664,47.6385,47.664,110409.0
2017-09-13 13:50:00,56.07,56.09,56.06,56.09,20667.0,47.664,47.681,47.6555,47.681,20667.0
2017-09-13 13:55:00,56.09,56.11,56.08,56.09,17020.0,47.681,47.698,47.6725,47.681,17020.0
2017-09-13 14:00:00,56.09,56.12,56.08,56.12,15124.0,47.681,47.7065,47.6725,47.7065,15124.0
2017-09-13 14:05:00,56.11,56.12,56.1,56.12,15928.0,47.698,47.7065,47.6895,47.7065,15928.0
2017-09-13 14:10:00,56.12,56.13,56.11,56.11,13652.0,47.7065,47.715,47.698,47.698,13652.0
2017-09-13 14:15:00,56.11,56.14,56.11,56.12,22293.0,47.698,47.7235,47.698,47.7065,22293.0
2017-09-13 14:20:00,56.12,56.14,56.12,56.14,15727.0,47.7065,47.7235,47.7065,47.7235,15727.0
2017-09-13 14:25:00,56.14,56.14,56.13,56.13,13245.0,47.7235,47.7235,47.715,47.715,13245.0
2017-09-13 14:30:00,56.14,56.15,56.13,56.15,17975.0,47.7235,47.732,47.715,47.732,17975.0
2017-09-13 14:35:00,56.14,56.15,56.12,56.13,105809.0,47.7235,47.732,47.7065,47.715,105809.0
2017-09-13 14:40:00,56.13,56.15,56.13,56.15,144108.0,47.715,47.732,47.715,47.732,144108.0
2017-09-13 14:45:00,56.15,56.16,56.14,56.14,108460.0,47.732,47.7405,47.7235,47.7235,108460.0
2017-09-13 14:50:00,56.14,56.16,56.13,56.13,94978.0,47.7235,47.7405,47.715,47.715,94978.0
2017-09-13 14:55:00,56.13,56.16,56.13,56.15,77218.0,47.715,47.7405,47.715,47.732,77218.0
2017-09-13 15:00:00,56.15,56.16,56.13,56.13,36352.0,47.732,47.7405,47.715,47.715,36352.0
2017-09-13 15:05:00,56.13,56.13,56.12,56.13,20467.0,47.715,47.715,47.7065,47.715,20467.0
2017-09-13 15:10:00,56.13,56.14,56.12,56.13,35579.0,47.715,47.7235,47.7065,47.715,35579.0
2017-09-13 15:15:00,56.14,56.15,56.12,56.15,23334.0,47.7235,47.732,47.7065,47.732,23334.0
2017-09-13 15:20:00,56.15,56.16,56.13,56.13,36939.0,47.732,47.7405,47.715,47.715,36939.0
2017-09-13 15:25:00,56.13,56.15,56.13,56.14,29262.0,47.715,47.732,47.715,47.7235,29262.0
2017-09-13 15:30:00,56.15,56.17,56.14,56.17,74339.0,47.732,47.749,47.7235,47.749,74339.0
2017-09-13 15:35:00,56.17,56.19,56.17,56.19,39909.0,47.749,47.766,47.749,47.766,39909.0
2017-09-13 15:40:00,56.19,56.2,56.17,56.2,67612.0,47.766,47.7745,47.749,47.7745,67612.0
2017-09-13 15:45:00,56.19,56.2,56.15,56.16,148763.0,47.766,47.7745,47.732,47.7405,148763.0
2017-09-13 15:50:00,56.16,56.17,56.14,56.15,235594.0,47.7405,47.749,47.7235,47.732,235594.0
2017-09-13 15:55:00,56.14,56.18,56.13,56.16,383725.0,47.7235,47.7575,47.715,47.7405,383725.0
2017-09-14 09:30:00,56.18,56.23,56.11,56.22,36687.0,47.7575,47.8,47.698,47.7915,36687.0
2017-09-14 09:35:00,56.22,56.24,56.11,56.15,59680.0,47.7915,47.8085,47.698,47.732,59680.0
2017-09-14 09:40:00,56.15,56.15,56.05,56.06,33634.0,47.732,47.732,47.647,47.6555,33634.0
2017-09-14 09:45:00,56.05,56.18,56.04,56.15,35647.0,47.647,47.7575,47.6385,47.732,35647.0
2017-09-14 09:50:00,56.15,56.17,56.07,56.13,35599.0,47.732,47.749,47.664,47.715,35599.0
2017-09-14 09:55:00,56.13,56.13,56.08,56.11,29224.0,47.715,47.715,47.6725,47.698,29224.0
2017-09-14 10:00:00,56.11,56.14,56.1,56.12,16114.0,47.698,47.7235,47.6895,47.7065,16114.0
2017-09-14 10:05:00,56.12,56.14,56.09,56.14,21932.0,47.7065,47.7235,47.681,47.7235,21932.0
2017-09-14 10:10:00,56.14,56.17,56.13,56.17,31584.0,47.7235,47.749,47.715,47.749,31584.0
2017-09-14 10:15:00,56.18,56.22,56.17,56.2,36135.0,47.7575,47.7915,47.749,47.7745,36135.0
2017-09-14 10:20:00,56.2,56.2,56.18,56.19,16429.0,47.7745,47.7745,47.7575,47.766,16429.0
2017-09-14 10:25:00,56.18,56.21,56.15,56.16,74327.0,47.7575,47.783,47.732,47.7405,74327.0
2017-09-14 10:30:00,56.16,56.26,56.16,56.25,54263.0,47.7405,47.8255,47.7405,47.817,54263.0
2017-09-14 10:35:00,56.25,56.27,56.22,56.23,53993.0,47.817,47.834,47.7915,47.8,53993.0
2017-09-14 10:40:00,56.23,56.25,56.2,56.21,35801.0,47.8,47.817,47.7745,47.783,35801.0
2017-09-14 10:45:00,56.21,56.23,56.2,56.23,150116.0,47.783,47.8,47.7745,47.8,150116.0
2017-09-14 10:50:00,56.23,56.23,56.19,56.22,38241.0,47.8,47.8,47.766,47.7915,38241.0
2017-09-14 10:55:00,56.22,56.24,56.16,56.16,27824.0,47.7915,47.8085,47.7405,47.7405,27824.0
2017-09-14 11:00:00,56.17,56.19,56.16,56.18,17795.0,47.749,47.766,47.7405,47.7575,17795.0
2017-09-14 11:05:00,56.18,56.18,56.14,56.18,42642.0,47.7575,47.7575,47.7235,47.7575,42642.0
2017-09-14 11:10:00,56.19,56.19,56.17,56.19,37647.0,47.766,47.766,47.749,47.766,37647.0
2017-09-14 11:15:00,56.2,56.21,56.17,56.18,15563.0,47.7745,47.783,47.749,47.7575,15563.0
2017-09-14 11:20:00,56.19,56.2,56.18,56.19,21865.0,47.766,47.7745,47.7575,47.766,21865.0
2017-09-14 11:25:00,56.19,56.22,56.18,56.22,13195.0,47.766,47.7915,47.7575,47.7915,13195.0
2017-09-14 11:30:00,56.22,56.23,56.19,56.22,32384.0,47.7915,47.8,47.766,47.7915,32384.0
2017-09-14 11:35:00,56.22,56.25,56.22,56.25,7183.0,47.7915,47.817,47.7915,47.817,7183.0
2017-09-14 11:40:00,56.25,56.27,56.24,56.27,10546.0,47.817,47.834,47.8085,47.834,10546.0
2017-09-14 11:45:00,56.26,56.28,56.25,56.27,22956.0,47.8255,47.8425,47.817,47.834,22956.0
2017-09-14 11:50:00,56.27,56.29,56.26,56.28,28297.0,47.834,47.851,47.8255,47.8425,28297.0
2017-09-14 11:55:00,56.28,56.28,56.24,56.25,12093.0,47.8425,47.8425,47.8085,47.817,12093.0
2017-09-14 12:00:00,56.26,56.27,56.25,56.26,18039.0,47.8255,47.834,47.817,47.8255,18039.0
2017-09-14 12:05:00,56.26,56.27,56.23,56.26,34980.0,47.8255,47.834,47.8,47.8255,34980.0
2017-09-14 12:10:00,56.26,56.27,56.25,56.27,10147.0,47.8255,47.834,47.817,47.834,10147.0
2017-09-14 12:15:00,56.27,56.29,56.26,56.29,40846.0,47.834,47.851,47.8255,47.851,40846.0
2017-09-14 12:20:00,56.3,56.3,56.27,56.3,28179.0,47.8595,47.8595,47.834,47.8595,28179.0
2017-09-14 12:25:00,56.3,56.3,56.27,56.29,22065.0,47.8595,47.8595,47.834,47.851,22065.0
2017-09-14 12:30:00,56.29,56.31,56.28,56.3,24798.0,47.851,47.868,47.8425,47.8595,24798.0
2017-09-14 12:35:00,56.3,56.31,56.28,56.29,17426.0,47.8595,47.868,47.8425,47.851,17426.0
2017-09-14 12:40:00,56.29,56.3,56.28,56.3,27073.0,47.851,47.8595,47.8425,47.8595,27073.0
2017-09-14 12:45:00,56.3,56.31,56.28,56.3,18012.0,47.8595,47.868,47.8425,47.8595,18012.0
2017-09-14 12:50:00,56.31,56.32,56.3,56.32,15680.0,47.868,47.8765,47.8595,47.8765,15680.0
2017-09-14 12:55:00,56.32,56.34,56.31,56.32,12545.0,47.8765,47.8935,47.868,47.8765,12545.0
2017-09-14 13:00:00,56.32,56.33,56.31,56.32,12487.0,47.8765,47.885,47.868,47.8765,12487.0
2017-09-14 13:05:00,56.31,56.32,56.29,56.3,38636.0,47.868,47.8765,47.851,47.8595,38636.0
2017-09-14 13:10:00,56.3,56.31,56.28,56.3,182506.0,47.8595,47.868,47.8425,47.8595,182506.0
2017-09-14 13:15:00,56.31,56.32,56.3,56.32,15341.0,47.868,47.8765,47.8595,47.8765,15341.0
2017-09-14 13:20:00,56.32,56.34,56.31,56.33,33356.0,47.8765,47.8935,47.868,47.885,33356.0
2017-09-14 13:25:00,56.33,56.35,56.32,56.35,27872.0,47.885,47.902,47.8765,47.902,27872.0
2017-09-14 13:30:00,56.34,56.36,56.34,56.35,6450.0,47.8935,47.9105,47.8935,47.902,6450.0
2017-09-14 13:35:00,56.36,56.36,56.34,56.36,24109.0,47.9105,47.9105,47.8935,47.9105,24109.0
2017-09-14 13:40:00,56.36,56.39,56.35,56.38,66843.0,47.9105,47.936,47.902,47.9275,66843.0
2017-09-14 13:45:00,56.38,56.39,56.37,56.38,9700.0,47.9275,47.936,47.919,47.9275,9700.0
2017-09-14 13:50:00,56.37,56.38,56.37,56.38,23972.0,47.919,47.9275,47.919,47.9275,23972.0
2017-09-14 13:55:00,56.38,56.39,56.36,56.36,28644.0,47.9275,47.936,47.9105,47.9105,28644.0
2017-09-14 14:00:00,56.37,56.39,56.36,56.39,15868.0,47.919,47.936,47.9105,47.936,15868.0
2017-09-14 14:05:00,56.39,56.4,56.38,56.4,13767.0,47.936,47.9445,47.9275,47.9445,13767.0
2017-09-14 14:10:00,56.39,56.4,56.37,56.38,14959.0,47.936,47.9445,47.919,47.9275,14959.0
2017-09-14 14:15:00,56.39,56.41,56.38,56.4,23098.0,47.936,47.953,47.9275,47.9445,23098.0
2017-09-14 14:20:00,56.39,56.42,56.39,56.41,35827.0,47.936,47.9615,47.936,47.953,35827.0
2017-09-14 14:25:00,56.41,56.41,56.39,56.4,122111.0,47.953,47.953,47.936,47.9445,122111.0
2017-09-14 14:30:00,56.4,56.42,56.39,56.42,30877.0,47.9445,47.9615,47.936,47.9615,30877.0
2017-09-14 14:35:00,56.42,56.42,56.4,56.4,32915.0,47.9615,47.9615,47.9445,47.9445,32915.0
2017-09-14 14:40:00,56.41,56.43,56.4,56.43,35001.0,47.953,47.97,47.9445,47.97,35001.0
2017-09-14 14:45:00,56.43,56.43,56.42,56.43,17074.0,47.97,47.97,47.9615,47.97,17074.0
2017-09-14 14:50:00,56.44,56.46,56.43,56.45,27047.0,47.9785,47.9955,47.97,47.987,27047.0
2017-09-14 14:55:00,56.45,56.45,56.4,56.41,23872.0,47.987,47.987,47.9445,47.953,23872.0
2017-09-14 15:00:00,56.4,56.41,56.38,56.38,21202.0,47.9445,47.953,47.9275,47.9275,21202.0
2017-09-14 15:05:00,56.39,56.42,56.37,56.41,38377.0,47.936,47.9615,47.919,47.953,38377.0
2017-09-14 15:10:00,56.41,56.42,56.39,56.39,28182.0,47.953,47.9615,47.936,47.936,28182.0
2017-09-14 15:15:00,56.38,56.39,56.35,56.37,47227.0,47.9275,47.936,47.902,47.919,47227.0
2017-09-14 15:20:00,56.36,56.39,56.36,56.38,74651.0,47.9105,47.936,47.9105,47.9275,74651.0
2017-09-14 15:25:00,56.37,56.38,56.35,56.37,31924.0,47.919,47.9275,47.902,47.919,31924.0
2017-09-14 15:30:00,56.36,56.39,56.36,56.38,21057.0,47.9105,47.936,47.9105,47.9275,21057.0
2017-09-14 15:35:00,56.38,56.4,56.36,56.39,99508.0,47.9275,47.9445,47.9105,47.936,99508.0
2017-09-14 15:40:00,56.39,56.39,56.36,56.37,105120.0,47.936,47.936,47.9105,47.919,105120.0
2017-09-14 15:45:00,56.37,56.38,56.35,56.36,349924.0,47.919,47.9275,47.902,47.9105,349924.0
2017-09-14 15:50:00,56.36,56.36,56.33,56.34,324801.0,47.9105,47.9105,47.885,47.8935,324801.0
2017-09-14 15:55:00,56.34,56.39,56.33,56.38,746486.0,47.8935,47.936,47.885,47.9275,746486.0
2017-09-15 09:30:00,56.03,56.1,55.98,56.07,72249.0,47.8864,47.9463,47.8437,47.9206,72249.0
2017-09-15 09:35:00,56.06,56.12,56.04,56.08,82018.0,47.9121,47.9634,47.895,47.9292,82018.0
2017-09-15 09:40:00,56.07,56.14,56.03,56.14,101716.0,47.9206,47.9805,47.8864,47.9805,101716.0
2017-09-15 09:45:00,56.15,56.17,56.13,56.14,56983.0,47.989,48.0061,47.9719,47.9805,56983.0
2017-09-15 09:50:00,56.14,56.16,56.11,56.11,26905.0,47.9805,47.9976,47.9548,47.9548,26905.0
2017-09-15 09:55:00,56.11,56.11,56.06,56.08,168352.0,47.9548,47.9548,47.9121,47.9292,168352.0
2017-09-15 10:00:00,56.08,56.1,56.06,56.08,21080.0,47.9292,47.9463,47.9121,47.9292,21080.0
2017-09-15 10:05:00,56.07,56.08,56.04,56.04,25667.0,47.9206,47.9292,47.895,47.895,25667.0
2017-09-15 10:10:00,56.04,56.06,56.01,56.05,31740.0,47.895,47.9121,47.8694,47.9035,31740.0
2017-09-15 10:15:00,56.05,56.1,56.05,56.09,16351.0,47.9035,47.9463,47.9035,47.9377,16351.0
2017-09-15 10:20:00,56.09,56.09,56.07,56.08,15811.0,47.9377,47.9377,47.9206,47.9292,15811.0
2017-09-15 10:25:00,56.09,56.09,56.03,56.04,21032.0,47.9377,47.9377,47.8864,47.895,21032.0
2017-09-15 10:30:00,56.04,56.05,56.02,56.03,19905.0,47.895,47.9035,47.8779,47.8864,19905.0
2017-09-15 10:35:00,56.03,56.06,56.02,56.04,40863.0,47.8864,47.9121,47.8779,47.895,40863.0
2017-09-15 10:40:00,56.05,56.05,56.01,56.05,41082.0,47.9035,47.9035,47.8694,47.9035,41082.0
2017-09-15 10:45:00,56.06,56.1,56.05,56.1,15452.0,47.9121,47.9463,47.9035,47.9463,15452.0
2017-09-15 10:50:00,56.1,56.15,56.09,56.13,27376.0,47.9463,47.989,47.9377,47.9719,27376.0
2017-09-15 10:55:00,56.12,56.13,56.09,56.1,16307.0,47.9634,47.9719,47.9377,47.9463,16307.0
2017-09-15 11:00:00,56.09,56.09,56.06,56.08,22155.0,47.9377,47.9377,47.9121,47.9292,22155.0
2017-09-15 11:05:00,56.09,56.11,56.08,56.11,31208.0,47.9377,47.9548,47.9292,47.9548,31208.0
2017-09-15 11:10:00,56.1,56.11,56.08,56.11,14132.0,47.9463,47.9548,47.9292,47.9548,14132.0
2017-09-15 11:15:00,56.11,56.13,56.09,56.11,73562.0,47.9548,47.9719,47.9377,47.9548,73562.0
2017-09-15 11:20:00,56.12,56.12,56.08,56.08,32662.0,47.9634,47.9634,47.9292,47.9292,32662.0
2017-09-15 11:25:00,56.09,56.12,56.08,56.12,8808.0,47.9377,47.9634,47.9292,47.9634,8808.0
2017-09-15 11:30:00,56.12,56.16,56.11,56.13,25289.0,47.9634,47.9976,47.9548,47.9719,25289.0
2017-09-15 11:35:00,56.13,56.15,56.11,56.12,74593.0,47.9719,47.989,47.9548,47.9634,74593.0
2017-09-15 11:40:00,56.12,56.14,56.11,56.13,32056.0,47.9634,47.9805,47.9548,47.9719,32056.0
2017-09-15 11:45:00,56.13,56.13,56.1,56.11,57915.0,47.9719,47.9719,47.9463,47.9548,57915.0
2017-09-15 11:50:00,56.12,56.14,56.11,56.12,17193.0,47.9634,47.9805,47.9548,47.9634,17193.0
2017-09-15 11:55:00,56.11,56.14,56.11,56.13,26622.0,47.9548,47.9805,47.9548,47.9719,26622.0
2017-09-15 12:00:00,56.14,56.14,56.12,56.13,22556.0,47.9805,47.9805,47.9634,47.9719,22556.0
2017-09-15 12:05:00,56.13,56.14,56.1,56.12,14209.0,47.9719,47.9805,47.9463,47.9634,14209.0
2017-09-15 12:10:00,56.12,56.15,56.11,56.14,45826.0,47.9634,47.989,47.9548,47.9805,45826.0
2017-09-15 12:15:00,56.13,56.14,56.12,56.13,16151.0,47.9719,47.9805,47.9634,47.9719,16151.0
2017-09-15 12:20:00,56.14,56.14,56.09,56.09,12982.0,47.9805,47.9805,47.9377,47.9377,12982.0
2017-09-15 12:25:00,56.1,56.11,56.08,56.09,13749.0,47.9463,47.9548,47.9292,47.9377,13749.0
2017-09-15 12:30:00,56.08,56.08,56.07,56.08,5994.0,47.9292,47.9292,47.9206,47.9292,5994.0
2017-09-15 12:35:00,56.07,56.09,56.07,56.08,31546.0,47.9206,47.9377,47.9206,47.9292,31546.0
2017-09-15 12:40:00,56.07,56.08,56.03,56.07,548138.0,47.9206,47.9292,47.8864,47.9206,548138.0
2017-09-15 12:45:00,56.07,56.07,56.05,56.07,8089.0,47.9206,47.9206,47.9035,47.9206,8089.0
2017-09-15 12:50:00,56.07,56.07,56.02,56.03,12440.0,47.9206,47.9206,47.8779,47.8864,12440.0
2017-09-15 12:55:00,56.03,56.04,55.98,55.98,14328.0,47.8864,47.895,47.8437,47.8437,14328.0
2017-09-15 13:00:00,55.99,56.02,55.98,56.0,8690.0,47.8523,47.8779,47.8437,47.8608,8690.0
2017-09-15 13:05:00,56.0,56.01,55.98,55.98,19456.0,47.8608,47.8694,47.8437,47.8437,19456.0
2017-09-15 13:10:00,55.99,55.99,55.96,55.96,13961.0,47.8523,47.8523,47.8266,47.8266,13961.0
2017-09-15 13:15:00,55.95,55.98,55.95,55.96,17408.0,47.8181,47.8437,47.8181,47.8266,17408.0
2017-09-15 13:20:00,55.97,55.97,55.93,55.95,17084.0,47.8352,47.8352,47.801,47.8181,17084.0
2017-09-15 13:25:00,55.96,55.99,55.94,55.95,16392.0,47.8266,47.8523,47.8095,47.8181,16392.0
2017-09-15 13:30:00,55.95,55.96,55.91,55.92,38061.0,47.8181,47.8266,47.7839,47.7924,38061.0
2017-09-15 13:35:00,55.92,55.93,55.89,55.9,127466.0,47.7924,47.801,47.7668,47.7753,127466.0
2017-09-15 13:40:00,55.9,55.91,55.88,55.91,19905.0,47.7753,47.7839,47.7583,47.7839,19905.0
2017-09-15 13:45:00,55.91,55.93,55.9,55.92,29524.0,47.7839,47.801,47.7753,47.7924,29524.0
2017-09-15 13:50:00,55.92,55.93,55.91,55.93,22886.0,47.7924,47.801,47.7839,47.801,22886.0
2017-09-15 13:55:00,55.93,55.93,55.9,55.9,21748.0,47.801,47.801,47.7753,47.7753,21748.0
2017-09-15 14:00:00,55.9,55.92,55.9,55.9,22347.0,47.7753,47.7924,47.7753,47.7753,22347.0
2017-09-15 14:05:00,55.9,55.93,55.89,55.93,21567.0,47.7753,47.801,47.7668,47.801,21567.0
2017-09-15 14:10:00,55.93,55.94,55.91,55.92,16655.0,47.801,47.8095,47.7839,47.7924,16655.0
2017-09-15 14:15:00,55.92,55.93,55.91,55.92,7594.0,47.7924,47.801,47.7839,47.7924,7594.0
2017-09-15 14:20:00,55.92,55.93,55.91,55.93,13856.0,47.7924,47.801,47.7839,47.801,13856.0
2017-09-15 14:25:00,55.93,55.95,55.93,55.94,18359.0,47.801,47.8181,47.801,47.8095,18359.0
2017-09-15 14:30:00,55.94,55.95,55.94,55.95,3100.0,47.8095,47.8181,47.8095,47.8181,3100.0
2017-09-15 14:35:00,55.95,55.96,55.93,55.94,31765.0,47.8181,47.8266,47.801,47.8095,31765.0
2017-09-15 14:40:00,55.95,56.0,55.95,55.98,18439.0,47.8181,47.8608,47.8181,47.8437,18439.0
2017-09-15 14:45:00,55.98,55.99,55.96,55.99,18255.0,47.8437,47.8523,47.8266,47.8523,18255.0
2017-09-15 14:50:00,55.99,55.99,55.97,55.98,28138.0,47.8523,47.8523,47.8352,47.8437,28138.0
2017-09-15 14:55:00,55.98,56.01,55.98,56.01,10009.0,47.8437,47.8694,47.8437,47.8694,10009.0
2017-09-15 15:00:00,56.01,56.01,55.98,56.01,47711.0,47.8694,47.8694,47.8437,47.8694,47711.0
2017-09-15 15:05:00,56.01,56.04,56.0,56.01,122978.0,47.8694,47.895,47.8608,47.8694,122978.0
2017-09-15 15:10:00,56.01,56.03,56.0,56.03,30817.0,47.8694,47.8864,47.8608,47.8864,30817.0
2017-09-15 15:15:00,56.03,56.04,56.02,56.04,28090.0,47.8864,47.895,47.8779,47.895,28090.0
2017-09-15 15:20:00,56.05,56.06,56.03,56.05,44967.0,47.9035,47.9121,47.8864,47.9035,44967.0
2017-09-15 15:25:00,56.05,56.06,56.04,56.05,51138.0,47.9035,47.9121,47.895,47.9035,51138.0
2017-09-15 15:30:00,56.04,56.05,56.03,56.05,49973.0,47.895,47.9035,47.8864,47.9035,49973.0
2017-09-15 15:35:00,56.05,56.05,56.02,56.03,63094.0,47.9035,47.9035,47.8779,47.8864,63094.0
2017-09-15 15:40:00,56.02,56.04,56.01,56.04,91795.0,47.8779,47.895,47.8694,47.895,91795.0
2017-09-15 15:45:00,56.04,56.04,56.02,56.04,69785.0,47.895,47.895,47.8779,47.895,69785.0
2017-09-15 15:50:00,56.04,56.06,56.01,56.05,281554.0,47.895,47.9121,47.8694,47.9035,281554.0
2017-09-15 15:55:00,56.04,56.07,56.01,56.05,944691.0,47.895,47.9206,47.8694,47.9035,944691.0
2017-09-18 09:30:00,56.18,56.32,56.08,56.3,161094.0,48.0146,48.1343,47.9292,48.1172,161094.0
2017-09-18 09:35:00,56.31,56.33,56.25,56.31,66775.0,48.1258,48.1428,48.0745,48.1258,66775.0
2017-09-18 09:40:00,56.31,56.4,56.3,56.36,179793.0,48.1258,48.2027,48.1172,48.1685,179793.0
2017-09-18 09:45:00,56.36,56.44,56.35,56.43,37248.0,48.1685,48.2369,48.1599,48.2283,37248.0
2017-09-18 09:50:00,56.43,56.43,56.38,56.39,59407.0,48.2283,48.2283,48.1856,48.1941,59407.0
2017-09-18 09:55:00,56.4,56.4,56.32,56.32,19417.0,48.2027,48.2027,48.1343,48.1343,19417.0
2017-09-18 10:00:00,56.33,56.38,56.33,56.37,31890.0,48.1428,48.1856,48.1428,48.177,31890.0
2017-09-18 10:05:00,56.37,56.43,56.36,56.41,33977.0,48.177,48.2283,48.1685,48.2112,33977.0
2017-09-18 10:10:00,56.42,56.44,56.41,56.41,29060.0,48.2198,48.2369,48.2112,48.2112,29060.0
2017-09-18 10:15:00,56.4,56.44,56.4,56.4,102385.0,48.2027,48.2369,48.2027,48.2027,102385.0
2017-09-18 10:20:00,56.41,56.41,56.36,56.37,43449.0,48.2112,48.2112,48.1685,48.177,43449.0
2017-09-18 10:25:00,56.36,56.39,56.35,56.36,22008.0,48.1685,48.1941,48.1599,48.1685,22008.0
2017-09-18 10:30:00,56.36,56.36,56.32,56.33,31823.0,48.1685,48.1685,48.1343,48.1428,31823.0
2017-09-18 10:35:00,56.32,56.36,56.3,56.36,13361.0,48.1343,48.1685,48.1172,48.1685,13361.0
2017-09-18 10:40:00,56.36,56.37,56.32,56.36,32043.0,48.1685,48.177,48.1343,48.1685,32043.0
2017-09-18 10:45:00,56.36,56.38,56.35,56.37,16844.0,48.1685,48.1856,48.1599,48.177,16844.0
2017-09-18 10:50:00,56.37,56.38,56.33,56.34,16787.0,48.177,48.1856,48.1428,48.1514,16787.0
2017-09-18 10:55:00,56.35,56.37,56.33,56.36,41786.0,48.1599,48.177,48.1428,48.1685,41786.0
2017-09-18 11:00:00,56.36,56.41,56.35,56.39,144782.0,48.1685,48.2112,48.1599,48.1941,144782.0
2017-09-18 11:05:00,56.39,56.4,56.37,56.4,107711.0,48.1941,48.2027,48.177,48.2027,107711.0
2017-09-18 11:10:00,56.39,56.4,56.38,56.39,140342.0,48.1941,48.2027,48.1856,48.1941,140342.0
2017-09-18 11:15:00,56.39,56.4,56.38,56.38,62954.0,48.1941,48.2027,48.1856,48.1856,62954.0
2017-09-18 11:20:00,56.38,56.4,56.35,56.37,104536.0,48.1856,48.2027,48.1599,48.177,104536.0
2017-09-18 11:25:00,56.37,56.42,56.37,56.39,83106.0,48.177,48.2198,48.177,48.1941,83106.0
2017-09-18 11:30:00,56.39,56.39,56.36,56.37,65221.0,48.1941,48.1941,48.1685,48.177,65221.0
2017-09-18 11:35:00,56.37,56.39,56.35,56.38,165768.0,48.177,48.1941,48.1599,48.1856,165768.0
2017-09-18 11:40:00,56.38,56.38,56.37,56.37,58163.0,48.1856,48.1856,48.177,48.177,58163.0
2017-09-18 11:45:00,56.36,56.37,56.36,56.37,6513.0,48.1685,48.177,48.1685,48.177,6513.0
2017-09-18 11:50:00,56.37,56.38,56.36,56.38,7755.0,48.177,48.1856,48.1685,48.1856,7755.0
2017-09-18 11:55:00,56.37,56.38,56.35,56.35,13761.0,48.177,48.1856,48.1599,48.1599,13761.0
2017-09-18 12:00:00,56.35,56.36,56.34,56.35,59853.0,48.1599,48.1685,48.1514,48.1599,59853.0
2017-09-18 12:05:00,56.34,56.35,56.32,56.35,13592.0,48.1514,48.1599,48.1343,48.1599,13592.0
2017-09-18 12:10:00,56.35,56.35,56.32,56.33,15207.0,48.1599,48.1599,48.1343,48.1428,15207.0
2017-09-18 12:15:00,56.33,56.33,56.3,56.33,20213.0,48.1428,48.1428,48.1172,48.1428,20213.0
2017-09-18 12:20:00,56.33,56.34,56.32,56.32,5823.0,48.1428,48.1514,48.1343,48.1343,5823.0
2017-09-18 12:25:00,56.33,56.33,56.3,56.3,8503.0,48.1428,48.1428,48.1172,48.1172,8503.0
2017-09-18 12:30:00,56.3,56.35,56.3,56.35,11553.0,48.1172,48.1599,48.1172,48.1599,11553.0
2017-09-18 12:35:00,56.35,56.35,56.34,56.35,4891.0,48.1599,48.1599,48.1514,48.1599,4891.0
2017-09-18 12:40:00,56.34,56.35,56.33,56.34,17638.0,48.1514,48.1599,48.1428,48.1514,17638.0
2017-09-18 12:45:00,56.34,56.35,56.3,56.32,15651.0,48.1514,48.1599,48.1172,48.1343,15651.0
2017-09-18 12:50:00,56.32,56.32,56.31,56.31,5900.0,48.1343,48.1343,48.1258,48.1258,5900.0
2017-09-18 12:55:00,56.31,56.34,56.3,56.33,78710.0,48.1258,48.1514,48.1172,48.1428,78710.0
2017-09-18 13:00:00,56.33,56.34,56.31,56.31,19181.0,48.1428,48.1514,48.1258,48.1258,19181.0
2017-09-18 13:05:00,56.32,56.34,56.32,56.33,25278.0,48.1343,48.1514,48.1343,48.1428,25278.0
2017-09-18 13:10:00,56.33,56.34,56.33,56.34,25559.0,48.1428,48.1514,48.1428,48.1514,25559.0
2017-09-18 13:15:00,56.34,56.35,56.34,56.35,27478.0,48.1514,48.1599,48.1514,48.1599,27478.0
2017-09-18 13:20:00,56.35,56.37,56.35,56.37,45813.0,48.1599,48.177,48.1599,48.177,45813.0
2017-09-18 13:25:00,56.37,56.37,56.36,56.36,23234.0,48.177,48.177,48.1685,48.1685,23234.0
2017-09-18 13:30:00,56.37,56.37,56.36,56.36,33123.0,48.177,48.177,48.1685,48.1685,33123.0
2017-09-18 13:35:00,56.36,56.39,56.36,56.39,83808.0,48.1685,48.1941,48.1685,48.1941,83808.0
2017-09-18 13:40:00,56.39,56.42,56.39,56.39,122382.0,48.1941,48.2198,48.1941,48.1941,122382.0
2017-09-18 13:45:00,56.39,56.4,56.39,56.39,14078.0,48.1941,48.2027,48.1941,48.1941,14078.0
2017-09-18 13:50:00,56.39,56.41,56.39,56.41,14085.0,48.1941,48.2112,48.1941,48.2112,14085.0
2017-09-18 13:55:00,56.4,56.41,56.4,56.41,13995.0,48.2027,48.2112,48.2027,48.2112,13995.0
2017-09-18 14:00:00,56.4,56.41,56.39,56.4,43697.0,48.2027,48.2112,48.1941,48.2027,43697.0
2017-09-18 14:05:00,56.4,56.41,56.38,56.39,33217.0,48.2027,48.2112,48.1856,48.1941,33217.0
2017-09-18 14:10:00,56.38,56.39,56.36,56.37,57534.0,48.1856,48.1941,48.1685,48.177,57534.0
2017-09-18 14:15:00,56.36,56.37,56.3,56.32,84986.0,48.1685,48.177,48.1172,48.1343,84986.0
2017-09-18 14:20:00,56.32,56.34,56.31,56.33,20605.0,48.1343,48.1514,48.1258,48.1428,20605.0
2017-09-18 14:25:00,56.34,56.34,56.32,56.34,37445.0,48.1514,48.1514,48.1343,48.1514,37445.0
2017-09-18 14:30:00,56.33,56.34,56.32,56.33,22201.0,48.1428,48.1514,48.1343,48.1428,22201.0
2017-09-18 14:35:00,56.34,56.35,56.32,56.34,15914.0,48.1514,48.1599,48.1343,48.1514,15914.0
2017-09-18 14:40:00,56.35,56.36,56.35,56.35,18432.0,48.1599,48.1685,48.1599,48.1599,18432.0
2017-09-18 14:45:00,56.35,56.35,56.32,56.34,28090.0,48.1599,48.1599,48.1343,48.1514,28090.0
2017-09-18 14:50:00,56.34,56.37,56.33,56.37,16938.0,48.1514,48.177,48.1428,48.177,16938.0
2017-09-18 14:55:00,56.37,56.37,56.35,56.36,47694.0,48.177,48.177,48.1599,48.1685,47694.0
2017-09-18 15:00:00,56.35,56.37,56.35,56.37,40523.0,48.1599,48.177,48.1599,48.177,40523.0
2017-09-18 15:05:00,56.37,56.37,56.36,56.37,20017.0,48.177,48.177,48.1685,48.177,20017.0
2017-09-18 15:10:00,56.38,56.38,56.36,56.37,38691.0,48.1856,48.1856,48.1685,48.177,38691.0
2017-09-18 15:15:00,56.37,56.38,56.36,56.37,34062.0,48.177,48.1856,48.1685,48.177,34062.0
2017-09-18 15:20:00,56.38,56.39,56.37,56.39,40467.0,48.1856,48.1941,48.177,48.1941,40467.0
2017-09-18 15:25:00,56.39,56.4,56.38,56.39,74581.0,48.1941,48.2027,48.1856,48.1941,74581.0
2017-09-18 15:30:00,56.39,56.43,56.38,56.42,31716.0,48.1941,48.2283,48.1856,48.2198,31716.0
2017-09-18 15:35:00,56.43,56.44,56.42,56.42,66037.0,48.2283,48.2369,48.2198,48.2198,66037.0
2017-09-18 15:40:00,56.43,56.43,56.4,56.41,73883.0,48.2283,48.2283,48.2027,48.2112,73883.0
2017-09-18 15:45:00,56.41,56.41,56.39,56.41,82813.0,48.2112,48.2112,48.1941,48.2112,82813.0
2017-09-18 15:50:00,56.41,56.42,56.4,56.42,101375.0,48.2112,48.2198,48.2027,48.2198,101375.0
2017-09-18 15:55:00,56.42,56.43,56.37,56.39,298656.0,48.2198,48.2283,48.177,48.1941,298656.0
2017-09-19 09:30:00,56.56,56.56,56.43,56.45,35462.0,48.3394,48.3394,48.2283,48.2454,35462.0
2017-09-19 09:35:00,56.45,56.45,56.34,56.36,17545.0,48.2454,48.2454,48.1514,48.1685,17545.0
2017-09-19 09:40:00,56.35,56.37,56.33,56.33,35162.0,48.1599,48.177,48.1428,48.1428,35162.0
2017-09-19 09:45:00,56.33,56.36,56.32,56.35,20602.0,48.1428,48.1685,48.1343,48.1599,20602.0
2017-09-19 09:50:00,56.37,56.45,56.37,56.44,14749.0,48.177,48.2454,48.177,48.2369,14749.0
2017-09-19 09:55:00,56.44,56.45,56.4,56.43,22167.0,48.2369,48.2454,48.2027,48.2283,22167.0
2017-09-19 10:00:00,56.43,56.44,56.42,56.44,11446.0,48.2283,48.2369,48.2198,48.2369,11446.0
2017-09-19 10:05:00,56.44,56.49,56.43,56.49,17318.0,48.2369,48.2796,48.2283,48.2796,17318.0
2017-09-19 10:10:00,56.49,56.5,56.48,56.48,16086.0,48.2796,48.2881,48.271,48.271,16086.0
2017-09-19 10:15:00,56.49,56.51,56.47,56.5,192174.0,48.2796,48.2967,48.2625,48.2881,192174.0
2017-09-19 10:20:00,56.5,56.52,56.47,56.47,29759.0,48.2881,48.3052,48.2625,48.2625,29759.0
2017-09-19 10:25:00,56.47,56.48,56.45,56.46,26320.0,48.2625,48.271,48.2454,48.254,26320.0
2017-09-19 10:30:00,56.46,56.46,56.42,56.43,23095.0,48.254,48.254,48.2198,48.2283,23095.0
2017-09-19 10:35:00,56.44,56.48,56.44,56.48,11735.0,48.2369,48.271,48.2369,48.271,11735.0
2017-09-19 10:40:00,56.48,56.48,56.44,56.45,65294.0,48.271,48.271,48.2369,48.2454,65294.0
2017-09-19 10:45:00,56.46,56.48,56.46,56.47,11498.0,48.254,48.271,48.254,48.2625,11498.0
2017-09-19 10:50:00,56.48,56.48,56.46,56.47,22795.0,48.271,48.271,48.254,48.2625,22795.0
2017-09-19 10:55:00,56.47,56.49,56.45,56.45,65528.0,48.2625,48.2796,48.2454,48.2454,65528.0
2017-09-19 11:00:00,56.44,56.44,56.41,56.42,17868.0,48.2369,48.2369,48.2112,48.2198,17868.0
2017-09-19 11:05:00,56.42,56.42,56.4,56.4,6600.0,48.2198,48.2198,48.2027,48.2027,6600.0
2017-09-19 11:10:00,56.4,56.41,56.39,56.4,27193.0,48.2027,48.2112,48.1941,48.2027,27193.0
2017-09-19 11:15:00,56.4,56.45,56.4,56.44,20541.0,48.2027,48.2454,48.2027,48.2369,20541.0
2017-09-19 11:20:00,56.44,56.44,56.42,56.44,5677.0,48.2369,48.2369,48.2198,48.2369,5677.0
2017-09-19 11:25:00,56.45,56.47,56.43,56.45,26299.0,48.2454,48.2625,48.2283,48.2454,26299.0
2017-09-19 11:30:00,56.44,56.46,56.44,56.45,15037.0,48.2369,48.254,48.2369,48.2454,15037.0
2017-09-19 11:35:00,56.45,56.46,56.43,56.46,14795.0,48.2454,48.254,48.2283,48.254,14795.0
2017-09-19 11:40:00,56.46,56.48,56.45,56.47,18598.0,48.254,48.271,48.2454,48.2625,18598.0
2017-09-19 11:45:00,56.47,56.53,56.46,56.53,268827.0,48.2625,48.3138,48.254,48.3138,268827.0
2017-09-19 11:50:00,56.53,56.53,56.5,56.51,78174.0,48.3138,48.3138,48.2881,48.2967,78174.0
2017-09-19 11:55:00,56.51,56.52,56.5,56.51,3511.0,48.2967,48.3052,48.2881,48.2967,3511.0
2017-09-19 12:00:00,56.5,56.53,56.49,56.5,39574.0,48.2881,48.3138,48.2796,48.2881,39574.0
2017-09-19 12:05:00,56.49,56.49,56.47,56.49,9990.0,48.2796,48.2796,48.2625,48.2796,9990.0
2017-09-19 12:10:00,56.5,56.5,56.49,56.5,3585.0,48.2881,48.2881,48.2796,48.2881,3585.0
2017-09-19 12:15:00,56.5,56.52,56.5,56.52,19310.0,48.2881,48.3052,48.2881,48.3052,19310.0
2017-09-19 12:20:00,56.52,56.54,56.52,56.53,5755.0,48.3052,48.3223,48.3052,48.3138,5755.0
2017-09-19 12:25:00,56.53,56.53,56.51,56.53,17969.0,48.3138,48.3138,48.2967,48.3138,17969.0
2017-09-19 12:30:00,56.53,56.53,56.52,56.52,6804.0,48.3138,48.3138,48.3052,48.3052,6804.0
2017-09-19 12:35:00,56.53,56.54,56.52,56.52,13670.0,48.3138,48.3223,48.3052,48.3052,13670.0
2017-09-19 12:40:00,56.52,56.53,56.52,56.53,9748.0,48.3052,48.3138,48.3052,48.3138,9748.0
2017-09-19 12:45:00,56.52,56.52,56.5,56.51,16035.0,48.3052,48.3052,48.2881,48.2967,16035.0
2017-09-19 12:50:00,56.51,56.53,56.51,56.51,18742.0,48.2967,48.3138,48.2967,48.2967,18742.0
2017-09-19 12:55:00,56.51,56.52,56.5,56.51,6257.0,48.2967,48.3052,48.2881,48.2967,6257.0
2017-09-19 13:00:00,56.51,56.54,56.51,56.54,31055.0,48.2967,48.3223,48.2967,48.3223,31055.0
2017-09-19 13:05:00,56.53,56.56,56.53,56.55,22513.0,48.3138,48.3394,48.3138,48.3309,22513.0
2017-09-19 13:10:00,56.55,56.57,56.55,56.56,10923.0,48.3309,48.348,48.3309,48.3394,10923.0
2017-09-19 13:15:00,56.56,56.57,56.55,56.57,5538.0,48.3394,48.348,48.3309,48.348,5538.0
2017-09-19 13:20:00,56.57,56.58,56.55,56.57,16171.0,48.348,48.3565,48.3309,48.348,16171.0
2017-09-19 13:25:00,56.56,56.57,56.56,56.56,5510.0,48.3394,48.348,48.3394,48.3394,5510.0
2017-09-19 13:30:00,56.56,56.57,56.55,56.57,10377.0,48.3394,48.348,48.3309,48.348,10377.0
2017-09-19 13:35:00,56.56,56.57,56.55,56.56,10316.0,48.3394,48.348,48.3309,48.3394,10316.0
2017-09-19 13:40:00,56.55,56.56,56.55,56.55,7793.0,48.3309,48.3394,48.3309,48.3309,7793.0
2017-09-19 13:45:00,56.55,56.56,56.54,56.56,9979.0,48.3309,48.3394,48.3223,48.3394,9979.0
2017-09-19 13:50:00,56.55,56.59,56.55,56.59,14660.0,48.3309,48.3651,48.3309,48.3651,14660.0
2017-09-19 13:55:00,56.59,56.6,56.58,56.58,31281.0,48.3651,48.3736,48.3565,48.3565,31281.0
2017-09-19 14:00:00,56.58,56.58,56.57,56.58,37070.0,48.3565,48.3565,48.348,48.3565,37070.0
2017-09-19 14:05:00,56.58,56.58,56.56,56.57,15245.0,48.3565,48.3565,48.3394,48.348,15245.0
2017-09-19 14:10:00,56.57,56.57,56.56,56.57,8506.0,48.348,48.348,48.3394,48.348,8506.0
2017-09-19 14:15:00,56.57,56.57,56.55,56.55,15264.0,48.348,48.348,48.3309,48.3309,15264.0
2017-09-19 14:20:00,56.55,56.56,56.54,56.55,33493.0,48.3309,48.3394,48.3223,48.3309,33493.0
2017-09-19 14:25:00,56.55,56.57,56.55,56.56,17656.0,48.3309,48.348,48.3309,48.3394,17656.0
2017-09-19 14:30:00,56.57,56.6,56.56,56.59,17525.0,48.348,48.3736,48.3394,48.3651,17525.0
2017-09-19 14:35:00,56.59,56.59,56.57,56.58,9485.0,48.3651,48.3651,48.348,48.3565,9485.0
2017-09-19 14:40:00,56.58,56.59,56.57,56.58,15379.0,48.3565,48.3651,48.348,48.3565,15379.0
2017-09-19 14:45:00,56.57,56.58,56.57,56.57,5931.0,48.348,48.3565,48.348,48.348,5931.0
2017-09-19 14:50:00,56.58,56.59,56.57,56.58,6545.0,48.3565,48.3651,48.348,48.3565,6545.0
2017-09-19 14:55:00,56.58,56.58,56.56,56.58,25064.0,48.3565,48.3565,48.3394,48.3565,25064.0
2017-09-19 15:00:00,56.59,56.6,56.58,56.59,42697.0,48.3651,48.3736,48.3565,48.3651,42697.0
2017-09-19 15:05:00,56.6,56.6,56.59,56.6,23347.0,48.3736,48.3736,48.3651,48.3736,23347.0
2017-09-19 15:10:00,56.6,56.61,56.59,56.61,57989.0,48.3736,48.3822,48.3651,48.3822,57989.0
2017-09-19 15:15:00,56.61,56.64,56.6,56.64,19375.0,48.3822,48.4078,48.3736,48.4078,19375.0
2017-09-19 15:20:00,56.64,56.64,56.62,56.64,23268.0,48.4078,48.4078,48.3907,48.4078,23268.0
2017-09-19 15:25:00,56.64,56.66,56.63,56.66,12802.0,48.4078,48.4249,48.3992,48.4249,12802.0
2017-09-19 15:30:00,56.66,56.68,56.65,56.68,21722.0,48.4249,48.442,48.4163,48.442,21722.0
2017-09-19 15:35:00,56.68,56.7,56.67,56.7,49642.0,48.442,48.4591,48.4334,48.4591,49642.0
2017-09-19 15:40:00,56.7,56.7,56.68,56.69,47427.0,48.4591,48.4591,48.442,48.4505,47427.0
2017-09-19 15:45:00,56.68,56.69,56.65,56.65,73440.0,48.442,48.4505,48.4163,48.4163,73440.0
2017-09-19 15:50:00,56.65,56.66,56.63,56.65,199479.0,48.4163,48.4249,48.3992,48.4163,199479.0
2017-09-19 15:55:00,56.65,56.68,56.64,56.67,232080.0,48.4163,48.442,48.4078,48.4334,232080.0
2017-09-20 09:30:00,56.85,56.87,56.73,56.87,76698.0,48.5873,48.6044,48.4847,48.6044,76698.0
2017-09-20 09:35:00,56.87,56.88,56.83,56.84,52314.0,48.6044,48.6129,48.5702,48.5787,52314.0
2017-09-20 09:40:00,56.85,56.88,56.83,56.85,28123.0,48.5873,48.6129,48.5702,48.5873,28123.0
2017-09-20 09:45:00,56.85,56.86,56.78,56.79,23531.0,48.5873,48.5958,48.5274,48.536,23531.0
2017-09-20 09:50:00,56.8,56.82,56.79,56.8,27969.0,48.5445,48.5616,48.536,48.5445,27969.0
2017-09-20 09:55:00,56.79,56.83,56.78,56.82,20666.0,48.536,48.5702,48.5274,48.5616,20666.0
2017-09-20 10:00:00,56.82,56.83,56.74,56.78,22318.0,48.5616,48.5702,48.4933,48.5274,22318.0
2017-09-20 10:05:00,56.77,56.8,56.73,56.74,33821.0,48.5189,48.5445,48.4847,48.4933,33821.0
2017-09-20 10:10:00,56.74,56.76,56.72,56.76,22314.0,48.4933,48.5103,48.4762,48.5103,22314.0
2017-09-20 10:15:00,56.76,56.78,56.75,56.78,13394.0,48.5103,48.5274,48.5018,48.5274,13394.0
2017-09-20 10:20:00,56.79,56.82,56.79,56.82,12237.0,48.536,48.5616,48.536,48.5616,12237.0
2017-09-20 10:25:00,56.83,56.85,56.82,56.82,9964.0,48.5702,48.5873,48.5616,48.5616,9964.0
2017-09-20 10:30:00,56.82,56.83,56.77,56.83,30499.0,48.5616,48.5702,48.5189,48.5702,30499.0
2017-09-20 10:35:00,56.82,56.83,56.8,56.81,10051.0,48.5616,48.5702,48.5445,48.5531,10051.0
2017-09-20 10:40:00,56.82,56.85,56.8,56.85,241748.0,48.5616,48.5873,48.5445,48.5873,241748.0
2017-09-20 10:45:00,56.84,56.88,56.83,56.88,46776.0,48.5787,48.6129,48.5702,48.6129,46776.0
2017-09-20 10:50:00,56.88,56.89,56.87,56.88,42006.0,48.6129,48.6215,48.6044,48.6129,42006.0
2017-09-20 10:55:00,56.87,56.88,56.86,56.88,42975.0,48.6044,48.6129,48.5958,48.6129,42975.0
2017-09-20 11:00:00,56.88,56.9,56.85,56.88,42895.0,48.6129,48.63,48.5873,48.6129,42895.0
2017-09-20 11:05:00,56.88,56.89,56.86,56.86,18979.0,48.6129,48.6215,48.5958,48.5958,18979.0
2017-09-20 11:10:00,56.87,56.89,56.87,56.88,5802.0,48.6044,48.6215,48.6044,48.6129,5802.0
2017-09-20 11:15:00,56.88,56.91,56.88,56.91,52988.0,48.6129,48.6385,48.6129,48.6385,52988.0
2017-09-20 11:20:00,56.91,56.94,56.89,56.93,17573.0,48.6385,48.6642,48.6215,48.6556,17573.0
2017-09-20 11:25:00,56.93,56.94,56.89,56.9,18720.0,48.6556,48.6642,48.6215,48.63,18720.0
2017-09-20 11:30:00,56.9,56.94,56.9,56.93,16223.0,48.63,48.6642,48.63,48.6556,16223.0
2017-09-20 11:35:00,56.92,56.94,56.9,56.92,159965.0,48.6471,48.6642,48.63,48.6471,159965.0
2017-09-20 11:40:00,56.92,56.93,56.9,56.91,47084.0,48.6471,48.6556,48.63,48.6385,47084.0
2017-09-20 11:45:00,56.91,56.91,56.89,56.89,37735.0,48.6385,48.6385,48.6215,48.6215,37735.0
2017-09-20 11:50:00,56.9,56.92,56.88,56.9,100594.0,48.63,48.6471,48.6129,48.63,100594.0
2017-09-20 11:55:00,56.9,56.94,56.9,56.93,5212.0,48.63,48.6642,48.63,48.6556,5212.0
2017-09-20 12:00:00,56.93,56.98,56.92,56.98,11574.0,48.6556,48.6984,48.6471,48.6984,11574.0
2017-09-20 12:05:00,56.97,56.99,56.95,56.96,7289.0,48.6898,48.7069,48.6727,48.6813,7289.0
2017-09-20 12:10:00,56.96,56.97,56.94,56.96,56901.0,48.6813,48.6898,48.6642,48.6813,56901.0
2017-09-20 12:15:00,56.96,56.96,56.93,56.93,32147.0,48.6813,48.6813,48.6556,48.6556,32147.0
2017-09-20 12:20:00,56.93,56.94,56.92,56.92,3730.0,48.6556,48.6642,48.6471,48.6471,3730.0
2017-09-20 12:25:00,56.91,56.92,56.91,56.91,12378.0,48.6385,48.6471,48.6385,48.6385,12378.0
2017-09-20 12:30:00,56.92,56.92,56.88,56.9,8872.0,48.6471,48.6471,48.6129,48.63,8872.0
2017-09-20 12:35:00,56.9,56.91,56.89,56.9,21244.0,48.63,48.6385,48.6215,48.63,21244.0
2017-09-20 12:40:00,56.9,56.9,56.88,56.88,14227.0,48.63,48.63,48.6129,48.6129,14227.0
2017-09-20 12:45:00,56.89,56.9,56.87,56.88,7381.0,48.6215,48.63,48.6044,48.6129,7381.0
2017-09-20 12:50:00,56.88,56.88,56.87,56.88,4476.0,48.6129,48.6129,48.6044,48.6129,4476.0
2017-09-20 12:55:00,56.88,56.89,56.87,56.88,7450.0,48.6129,48.6215,48.6044,48.6129,7450.0
2017-09-20 13:00:00,56.88,56.89,56.87,56.88,4092.0,48.6129,48.6215,48.6044,48.6129,4092.0
2017-09-20 13:05:00,56.87,56.88,56.86,56.87,12552.0,48.6044,48.6129,48.5958,48.6044,12552.0
2017-09-20 13:10:00,56.87,56.87,56.84,56.84,21592.0,48.6044,48.6044,48.5787,48.5787,21592.0
2017-09-20 13:15:00,56.84,56.86,56.83,56.85,16316.0,48.5787,48.5958,48.5702,48.5873,16316.0
2017-09-20 13:20:00,56.84,56.85,56.83,56.84,15606.0,48.5787,48.5873,48.5702,48.5787,15606.0
2017-09-20 13:25:00,56.84,56.86,56.84,56.86,13300.0,48.5787,48.5958,48.5787,48.5958,13300.0
2017-09-20 13:30:00,56.87,56.87,56.86,56.87,61922.0,48.6044,48.6044,48.5958,48.6044,61922.0
2017-09-20 13:35:00,56.87,56.88,56.86,56.88,9431.0,48.6044,48.6129,48.5958,48.6129,9431.0
2017-09-20 13:40:00,56.88,56.9,56.88,56.89,20220.0,48.6129,48.63,48.6129,48.6215,20220.0
2017-09-20 13:45:00,56.89,56.91,56.88,56.91,39843.0,48.6215,48.6385,48.6129,48.6385,39843.0
2017-09-20 13:50:00,56.9,56.91,56.87,56.88,14272.0,48.63,48.6385,48.6044,48.6129,14272.0
2017-09-20 13:55:00,56.89,56.89,56.87,56.89,24561.0,48.6215,48.6215,48.6044,48.6215,24561.0
2017-09-20 14:00:00,56.88,56.88,56.78,56.84,50072.0,48.6129,48.6129,48.5274,48.5787,50072.0
2017-09-20 14:05:00,56.83,56.83,56.69,56.69,43884.0,48.5702,48.5702,48.4505,48.4505,43884.0
2017-09-20 14:10:00,56.69,56.75,56.66,56.74,22007.0,48.4505,48.5018,48.4249,48.4933,22007.0
2017-09-20 14:15:00,56.74,56.74,56.7,56.7,21596.0,48.4933,48.4933,48.4591,48.4591,21596.0
2017-09-20 14:20:00,56.69,56.69,56.56,56.59,42687.0,48.4505,48.4505,48.3394,48.3651,42687.0
2017-09-20 14:25:00,56.59,56.67,56.58,56.67,23963.0,48.3651,48.4334,48.3565,48.4334,23963.0
2017-09-20 14:30:00,56.66,56.66,56.58,56.62,21676.0,48.4249,48.4249,48.3565,48.3907,21676.0
2017-09-20 14:35:00,56.61,56.63,56.56,56.61,38963.0,48.3822,48.3992,48.3394,48.3822,38963.0
2017-09-20 14:40:00,56.62,56.65,56.6,56.64,53786.0,48.3907,48.4163,48.3736,48.4078,53786.0
2017-09-20 14:45:00,56.65,56.77,56.65,56.77,91714.0,48.4163,48.5189,48.4163,48.5189,91714.0
2017-09-20 14:50:00,56.76,56.78,56.74,56.78,42856.0,48.5103,48.5274,48.4933,48.5274,42856.0
2017-09-20 14:55:00,56.77,56.8,56.76,56.77,41029.0,48.5189,48.5445,48.5103,48.5189,41029.0
2017-09-20 15:00:00,56.76,56.79,56.74,56.78,30151.0,48.5103,48.536,48.4933,48.5274,30151.0
2017-09-20 15:05:00,56.77,56.78,56.75,56.77,24684.0,48.5189,48.5274,48.5018,48.5189,24684.0
2017-09-20 15:10:00,56.77,56.8,56.77,56.8,18990.0,48.5189,48.5445,48.5189,48.5445,18990.0
2017-09-20 15:15:00,56.79,56.82,56.78,56.82,27946.0,48.536,48.5616,48.5274,48.5616,27946.0
2017-09-20 15:20:00,56.82,56.83,56.81,56.81,40810.0,48.5616,48.5702,48.5531,48.5531,40810.0
2017-09-20 15:25:00,56.82,56.83,56.81,56.83,13267.0,48.5616,48.5702,48.5531,48.5702,13267.0
2017-09-20 15:30:00,56.84,56.88,56.83,56.88,53212.0,48.5787,48.6129,48.5702,48.6129,53212.0
2017-09-20 15:35:00,56.88,56.88,56.84,56.85,68577.0,48.6129,48.6129,48.5787,48.5873,68577.0
2017-09-20 15:40:00,56.85,56.85,56.82,56.83,50164.0,48.5873,48.5873,48.5616,48.5702,50164.0
2017-09-20 15:45:00,56.83,56.88,56.83,56.88,77964.0,48.5702,48.6129,48.5702,48.6129,77964.0
2017-09-20 15:50:00,56.88,56.9,56.86,56.87,133129.0,48.6129,48.63,48.5958,48.6044,133129.0
2017-09-20 15:55:00,56.87,56.91,56.86,56.9,464575.0,48.6044,48.6385,48.5958,48.63,464575.0
2017-09-21 09:30:00,56.76,56.86,56.76,56.83,36571.0,48.5103,48.5958,48.5103,48.5702,36571.0
2017-09-21 09:35:00,56.84,56.86,56.81,56.84,44700.0,48.5787,48.5958,48.5531,48.5787,44700.0
2017-09-21 09:40:00,56.83,56.86,56.79,56.85,24662.0,48.5702,48.5958,48.536,48.5873,24662.0
2017-09-21 09:45:00,56.85,56.86,56.81,56.82,22000.0,48.5873,48.5958,48.5531,48.5616,22000.0
2017-09-21 09:50:00,56.83,56.85,56.77,56.79,11696.0,48.5702,48.5873,48.5189,48.536,11696.0
2017-09-21 09:55:00,56.79,56.87,56.78,56.87,18616.0,48.536,48.6044,48.5274,48.6044,18616.0
2017-09-21 10:00:00,56.87,56.9,56.87,56.9,24773.0,48.6044,48.63,48.6044,48.63,24773.0
2017-09-21 10:05:00,56.9,56.92,56.89,56.91,23335.0,48.63,48.6471,48.6215,48.6385,23335.0
2017-09-21 10:10:00,56.92,56.93,56.89,56.89,41547.0,48.6471,48.6556,48.6215,48.6215,41547.0
2017-09-21 10:15:00,56.89,56.9,56.85,56.87,16506.0,48.6215,48.63,48.5873,48.6044,16506.0
2017-09-21 10:20:00,56.87,56.87,56.78,56.79,14547.0,48.6044,48.6044,48.5274,48.536,14547.0
2017-09-21 10:25:00,56.78,56.83,56.78,56.83,12851.0,48.5274,48.5702,48.5274,48.5702,12851.0
2017-09-21 10:30:00,56.82,56.85,56.79,56.83,9096.0,48.5616,48.5873,48.536,48.5702,9096.0
2017-09-21 10:35:00,56.83,56.87,56.82,56.85,11428.0,48.5702,48.6044,48.5616,48.5873,11428.0
2017-09-21 10:40:00,56.85,56.86,56.83,56.84,17117.0,48.5873,48.5958,48.5702,48.5787,17117.0
2017-09-21 10:45:00,56.84,56.88,56.83,56.85,93888.0,48.5787,48.6129,48.5702,48.5873,93888.0
2017-09-21 10:50:00,56.84,56.88,56.83,56.84,33727.0,48.5787,48.6129,48.5702,48.5787,33727.0
2017-09-21 10:55:00,56.85,56.85,56.81,56.83,41904.0,48.5873,48.5873,48.5531,48.5702,41904.0
2017-09-21 11:00:00,56.83,56.87,56.83,56.87,11730.0,48.5702,48.6044,48.5702,48.6044,11730.0
2017-09-21 11:05:00,56.86,56.89,56.86,56.89,8354.0,48.5958,48.6215,48.5958,48.6215,8354.0
2017-09-21 11:10:00,56.89,56.89,56.85,56.87,19382.0,48.6215,48.6215,48.5873,48.6044,19382.0
2017-09-21 11:15:00,56.86,56.87,56.86,56.86,6764.0,48.5958,48.6044,48.5958,48.5958,6764.0
2017-09-21 11:20:00,56.87,56.89,56.86,56.87,8288.0,48.6044,48.6215,48.5958,48.6044,8288.0
2017-09-21 11:25:00,56.88,56.88,56.85,56.86,10685.0,48.6129,48.6129,48.5873,48.5958,10685.0
2017-09-21 11:30:00,56.86,56.88,56.85,56.88,16873.0,48.5958,48.6129,48.5873,48.6129,16873.0
2017-09-21 11:35:00,56.87,56.88,56.86,56.87,8903.0,48.6044,48.6129,48.5958,48.6044,8903.0
2017-09-21 11:40:00,56.87,56.91,56.86,56.89,37791.0,48.6044,48.6385,48.5958,48.6215,37791.0
2017-09-21 11:45:00,56.89,56.92,56.89,56.91,2600.0,48.6215,48.6471,48.6215,48.6385,2600.0
2017-09-21 11:50:00,56.91,56.94,56.9,56.92,12709.0,48.6385,48.6642,48.63,48.6471,12709.0
2017-09-21 11:55:00,56.92,56.93,56.9,56.91,10495.0,48.6471,48.6556,48.63,48.6385,10495.0
2017-09-21 12:00:00,56.92,56.93,56.9,56.92,4417.0,48.6471,48.6556,48.63,48.6471,4417.0
2017-09-21 12:05:00,56.92,56.94,56.92,56.94,3279.0,48.6471,48.6642,48.6471,48.6642,3279.0
2017-09-21 12:10:00,56.94,56.96,56.92,56.92,18936.0,48.6642,48.6813,48.6471,48.6471,18936.0
2017-09-21 12:15:00,56.91,56.93,56.89,56.93,42988.0,48.6385,48.6556,48.6215,48.6556,42988.0
2017-09-21 12:20:00,56.93,56.93,56.91,56.91,29652.0,48.6556,48.6556,48.6385,48.6385,29652.0
2017-09-21 12:25:00,56.92,56.93,56.9,56.91,9212.0,48.6471,48.6556,48.63,48.6385,9212.0
2017-09-21 12:30:00,56.91,56.94,56.91,56.92,12759.0,48.6385,48.6642,48.6385,48.6471,12759.0
2017-09-21 12:35:00,56.92,56.93,56.91,56.92,13368.0,48.6471,48.6556,48.6385,48.6471,13368.0
2017-09-21 12:40:00,56.92,56.92,56.88,56.88,15604.0,48.6471,48.6471,48.6129,48.6129,15604.0
2017-09-21 12:45:00,56.88,56.89,56.87,56.87,9204.0,48.6129,48.6215,48.6044,48.6044,9204.0
2017-09-21 12:50:00,56.87,56.88,56.86,56.87,11000.0,48.6044,48.6129,48.5958,48.6044,11000.0
2017-09-21 12:55:00,56.87,56.88,56.87,56.88,16410.0,48.6044,48.6129,48.6044,48.6129,16410.0
2017-09-21 13:00:00,56.88,56.89,56.87,56.89,15020.0,48.6129,48.6215,48.6044,48.6215,15020.0
2017-09-21 13:05:00,56.89,56.89,56.87,56.87,13004.0,48.6215,48.6215,48.6044,48.6044,13004.0
2017-09-21 13:10:00,56.88,56.88,56.85,56.86,7168.0,48.6129,48.6129,48.5873,48.5958,7168.0
2017-09-21 13:15:00,56.86,56.87,56.84,56.87,13068.0,48.5958,48.6044,48.5787,48.6044,13068.0
2017-09-21 13:20:00,56.86,56.87,56.83,56.86,680597.0,48.5958,48.6044,48.5702,48.5958,680597.0
2017-09-21 13:25:00,56.86,56.86,56.84,56.84,44739.0,48.5958,48.5958,48.5787,48.5787,44739.0
2017-09-21 13:30:00,56.84,56.86,56.83,56.86,19630.0,48.5787,48.5958,48.5702,48.5958,19630.0
2017-09-21 13:35:00,56.86,56.88,56.85,56.86,39265.0,48.5958,48.6129,48.5873,48.5958,39265.0
2017-09-21 13:40:00,56.86,56.87,56.83,56.83,13718.0,48.5958,48.6044,48.5702,48.5702,13718.0
2017-09-21 13:45:00,56.83,56.84,56.82,56.84,10462.0,48.5702,48.5787,48.5616,48.5787,10462.0
2017-09-21 13:50:00,56.83,56.84,56.81,56.82,9812.0,48.5702,48.5787,48.5531,48.5616,9812.0
2017-09-21 13:55:00,56.82,56.86,56.82,56.86,11962.0,48.5616,48.5958,48.5616,48.5958,11962.0
2017-09-21 14:00:00,56.86,56.86,56.83,56.84,13582.0,48.5958,48.5958,48.5702,48.5787,13582.0
2017-09-21 14:05:00,56.84,56.85,56.83,56.85,6347.0,48.5787,48.5873,48.5702,48.5873,6347.0
2017-09-21 14:10:00,56.85,56.85,56.83,56.84,20546.0,48.5873,48.5873,48.5702,48.5787,20546.0
2017-09-21 14:15:00,56.84,56.84,56.8,56.8,12826.0,48.5787,48.5787,48.5445,48.5445,12826.0
2017-09-21 14:20:00,56.8,56.81,56.79,56.8,7649.0,48.5445,48.5531,48.536,48.5445,7649.0
2017-09-21 14:25:00,56.8,56.82,56.8,56.8,21014.0,48.5445,48.5616,48.5445,48.5445,21014.0
2017-09-21 14:30:00,56.81,56.81,56.78,56.79,13868.0,48.5531,48.5531,48.5274,48.536,13868.0
2017-09-21 14:35:00,56.79,56.8,56.78,56.79,25810.0,48.536,48.5445,48.5274,48.536,25810.0
2017-09-21 14:40:00,56.79,56.8,56.76,56.76,21978.0,48.536,48.5445,48.5103,48.5103,21978.0
2017-09-21 14:45:00,56.76,56.77,56.75,56.77,25430.0,48.5103,48.5189,48.5018,48.5189,25430.0
2017-09-21 14:50:00,56.77,56.79,56.75,56.79,19010.0,48.5189,48.536,48.5018,48.536,19010.0
2017-09-21 14:55:00,56.79,56.81,56.78,56.8,10971.0,48.536,48.5531,48.5274,48.5445,10971.0
2017-09-21 15:00:00,56.81,56.84,56.81,56.84,11348.0,48.5531,48.5787,48.5531,48.5787,11348.0
2017-09-21 15:05:00,56.84,56.84,56.82,56.83,10645.0,48.5787,48.5787,48.5616,48.5702,10645.0
2017-09-21 15:10:00,56.82,56.83,56.79,56.8,8483.0,48.5616,48.5702,48.536,48.5445,8483.0
2017-09-21 15:15:00,56.79,56.8,56.78,56.79,7197.0,48.536,48.5445,48.5274,48.536,7197.0
2017-09-21 15:20:00,56.79,56.8,56.78,56.8,13788.0,48.536,48.5445,48.5274,48.5445,13788.0
2017-09-21 15:25:00,56.8,56.81,56.79,56.8,21417.0,48.5445,48.5531,48.536,48.5445,21417.0
2017-09-21 15:30:00,56.8,56.81,56.79,56.8,27365.0,48.5445,48.5531,48.536,48.5445,27365.0
2017-09-21 15:35:00,56.8,56.81,56.77,56.79,50555.0,48.5445,48.5531,48.5189,48.536,50555.0
2017-09-21 15:40:00,56.78,56.79,56.75,56.76,202519.0,48.5274,48.536,48.5018,48.5103,202519.0
2017-09-21 15:45:00,56.76,56.78,56.75,56.77,116419.0,48.5103,48.5274,48.5018,48.5189,116419.0
2017-09-21 15:50:00,56.77,56.78,56.76,56.78,66310.0,48.5189,48.5274,48.5103,48.5274,66310.0
2017-09-21 15:55:00,56.77,56.78,56.74,56.76,294465.0,48.5189,48.5274,48.4933,48.5103,294465.0
2017-09-22 09:30:00,56.65,56.73,56.61,56.61,46452.0,48.4163,48.4847,48.3822,48.3822,46452.0
2017-09-22 09:35:00,56.62,56.64,56.59,56.6,42710.0,48.3907,48.4078,48.3651,48.3736,42710.0
2017-09-22 09:40:00,56.6,56.61,56.53,56.54,49654.0,48.3736,48.3822,48.3138,48.3223,49654.0
2017-09-22 09:45:00,56.54,56.57,56.53,56.54,39573.0,48.3223,48.348,48.3138,48.3223,39573.0
2017-09-22 09:50:00,56.55,56.56,56.5,56.51,431055.0,48.3309,48.3394,48.2881,48.2967,431055.0
2017-09-22 09:55:00,56.51,56.54,56.48,56.51,100819.0,48.2967,48.3223,48.271,48.2967,100819.0
2017-09-22 10:00:00,56.51,56.56,56.51,56.54,25042.0,48.2967,48.3394,48.2967,48.3223,25042.0
2017-09-22 10:05:00,56.55,56.59,56.55,56.55,16359.0,48.3309,48.3651,48.3309,48.3309,16359.0
2017-09-22 10:10:00,56.55,56.56,56.54,56.54,8100.0,48.3309,48.3394,48.3223,48.3223,8100.0
2017-09-22 10:15:00,56.54,56.59,56.54,56.59,13470.0,48.3223,48.3651,48.3223,48.3651,13470.0
2017-09-22 10:20:00,56.59,56.62,56.58,56.6,8793.0,48.3651,48.3907,48.3565,48.3736,8793.0
2017-09-22 10:25:00,56.6,56.61,56.59,56.61,13408.0,48.3736,48.3822,48.3651,48.3822,13408.0
2017-09-22 10:30:00,56.62,56.62,56.6,56.62,7464.0,48.3907,48.3907,48.3736,48.3907,7464.0
2017-09-22 10:35:00,56.62,56.63,56.58,56.6,35210.0,48.3907,48.3992,48.3565,48.3736,35210.0
2017-09-22 10:40:00,56.6,56.61,56.57,56.59,11181.0,48.3736,48.3822,48.348,48.3651,11181.0
2017-09-22 10:45:00,56.59,56.6,56.54,56.55,17244.0,48.3651,48.3736,48.3223,48.3309,17244.0
2017-09-22 10:50:00,56.54,56.54,56.52,56.52,57539.0,48.3223,48.3223,48.3052,48.3052,57539.0
2017-09-22 10:55:00,56.53,56.56,56.52,56.55,22244.0,48.3138,48.3394,48.3052,48.3309,22244.0
2017-09-22 11:00:00,56.56,56.59,56.55,56.59,6040.0,48.3394,48.3651,48.3309,48.3651,6040.0
2017-09-22 11:05:00,56.59,56.59,56.56,56.56,11367.0,48.3651,48.3651,48.3394,48.3394,11367.0
2017-09-22 11:10:00,56.57,56.57,56.55,56.56,15918.0,48.348,48.348,48.3309,48.3394,15918.0
2017-09-22 11:15:00,56.55,56.57,56.54,56.54,4939.0,48.3309,48.348,48.3223,48.3223,4939.0
2017-09-22 11:20:00,56.53,56.55,56.53,56.54,9346.0,48.3138,48.3309,48.3138,48.3223,9346.0
2017-09-22 11:25:00,56.53,56.53,56.51,56.53,15419.0,48.3138,48.3138,48.2967,48.3138,15419.0
2017-09-22 11:30:00,56.52,56.56,56.52,56.54,11088.0,48.3052,48.3394,48.3052,48.3223,11088.0
2017-09-22 11:35:00,56.54,56.59,56.53,56.59,4440.0,48.3223,48.3651,48.3138,48.3651,4440.0
2017-09-22 11:40:00,56.59,56.6,56.58,56.59,5100.0,48.3651,48.3736,48.3565,48.3651,5100.0
2017-09-22 11:45:00,56.59,56.59,56.57,56.57,8215.0,48.3651,48.3651,48.348,48.348,8215.0
2017-09-22 11:50:00,56.57,56.59,56.56,56.57,5594.0,48.348,48.3651,48.3394,48.348,5594.0
2017-09-22 11:55:00,56.57,56.59,56.56,56.59,8788.0,48.348,48.3651,48.3394,48.3651,8788.0
2017-09-22 12:00:00,56.59,56.61,56.58,56.6,5654.0,48.3651,48.3822,48.3565,48.3736,5654.0
2017-09-22 12:05:00,56.61,56.61,56.58,56.59,10225.0,48.3822,48.3822,48.3565,48.3651,10225.0
2017-09-22 12:10:00,56.59,56.59,56.57,56.57,1928.0,48.3651,48.3651,48.348,48.348,1928.0
2017-09-22 12:15:00,56.58,56.59,56.57,56.58,4410.0,48.3565,48.3651,48.348,48.3565,4410.0
2017-09-22 12:20:00,56.57,56.61,56.57,56.6,21615.0,48.348,48.3822,48.348,48.3736,21615.0
2017-09-22 12:25:00,56.6,56.6,56.58,56.59,5886.0,48.3736,48.3736,48.3565,48.3651,5886.0
2017-09-22 12:30:00,56.58,56.58,56.57,56.58,1812.0,48.3565,48.3565,48.348,48.3565,1812.0
2017-09-22 12:35:00,56.58,56.58,56.56,56.56,3500.0,48.3565,48.3565,48.3394,48.3394,3500.0
2017-09-22 12:40:00,56.55,56.57,56.55,56.55,4290.0,48.3309,48.348,48.3309,48.3309,4290.0
2017-09-22 12:45:00,56.55,56.56,56.55,56.55,6321.0,48.3309,48.3394,48.3309,48.3309,6321.0
2017-09-22 12:50:00,56.55,56.56,56.54,56.55,5201.0,48.3309,48.3394,48.3223,48.3309,5201.0
2017-09-22 12:55:00,56.54,56.55,56.54,56.55,1900.0,48.3223,48.3309,48.3223,48.3309,1900.0
2017-09-22 13:00:00,56.55,56.56,56.54,56.56,9118.0,48.3309,48.3394,48.3223,48.3394,9118.0
2017-09-22 13:05:00,56.55,56.55,56.54,56.54,9039.0,48.3309,48.3309,48.3223,48.3223,9039.0
2017-09-22 13:10:00,56.54,56.55,56.52,56.53,6336.0,48.3223,48.3309,48.3052,48.3138,6336.0
2017-09-22 13:15:00,56.53,56.54,56.51,56.51,7300.0,48.3138,48.3223,48.2967,48.2967,7300.0
2017-09-22 13:20:00,56.52,56.53,56.5,56.53,71718.0,48.3052,48.3138,48.2881,48.3138,71718.0
2017-09-22 13:25:00,56.53,56.57,56.53,56.57,7523.0,48.3138,48.348,48.3138,48.348,7523.0
2017-09-22 13:30:00,56.56,56.57,56.55,56.57,51897.0,48.3394,48.348,48.3309,48.348,51897.0
2017-09-22 13:35:00,56.57,56.58,56.56,56.56,5239.0,48.348,48.3565,48.3394,48.3394,5239.0
2017-09-22 13:40:00,56.56,56.57,56.56,56.57,11764.0,48.3394,48.348,48.3394,48.348,11764.0
2017-09-22 13:45:00,56.58,56.6,56.58,56.59,3697.0,48.3565,48.3736,48.3565,48.3651,3697.0
2017-09-22 13:50:00,56.58,56.58,56.53,56.53,9591.0,48.3565,48.3565,48.3138,48.3138,9591.0
2017-09-22 13:55:00,56.53,56.54,56.52,56.53,61950.0,48.3138,48.3223,48.3052,48.3138,61950.0
2017-09-22 14:00:00,56.53,56.53,56.5,56.51,71200.0,48.3138,48.3138,48.2881,48.2967,71200.0
2017-09-22 14:05:00,56.51,56.51,56.48,56.49,7403.0,48.2967,48.2967,48.271,48.2796,7403.0
2017-09-22 14:10:00,56.49,56.49,56.46,56.48,97142.0,48.2796,48.2796,48.254,48.271,97142.0
2017-09-22 14:15:00,56.48,56.49,56.47,56.47,125879.0,48.271,48.2796,48.2625,48.2625,125879.0
2017-09-22 14:20:00,56.47,56.49,56.46,56.48,15287.0,48.2625,48.2796,48.254,48.271,15287.0
2017-09-22 14:25:00,56.48,56.5,56.47,56.5,7901.0,48.271,48.2881,48.2625,48.2881,7901.0
2017-09-22 14:30:00,56.5,56.51,56.49,56.51,5031.0,48.2881,48.2967,48.2796,48.2967,5031.0
2017-09-22 14:35:00,56.51,56.54,56.51,56.54,5314.0,48.2967,48.3223,48.2967,48.3223,5314.0
2017-09-22 14:40:00,56.54,56.56,56.53,56.55,9555.0,48.3223,48.3394,48.3138,48.3309,9555.0
2017-09-22 14:45:00,56.54,56.55,56.54,56.55,2775.0,48.3223,48.3309,48.3223,48.3309,2775.0
2017-09-22 14:50:00,56.55,56.55,56.54,56.55,7509.0,48.3309,48.3309,48.3223,48.3309,7509.0
2017-09-22 14:55:00,56.56,56.58,56.56,56.56,5254.0,48.3394,48.3565,48.3394,48.3394,5254.0
2017-09-22 15:00:00,56.57,56.57,56.56,56.57,5869.0,48.348,48.348,48.3394,48.348,5869.0
2017-09-22 15:05:00,56.56,56.57,56.55,56.56,14199.0,48.3394,48.348,48.3309,48.3394,14199.0
2017-09-22 15:10:00,56.55,56.56,56.55,56.56,5929.0,48.3309,48.3394,48.3309,48.3394,5929.0
2017-09-22 15:15:00,56.56,56.57,56.55,56.55,12197.0,48.3394,48.348,48.3309,48.3309,12197.0
2017-09-22 15:20:00,56.55,56.56,56.55,56.56,5392.0,48.3309,48.3394,48.3309,48.3394,5392.0
2017-09-22 15:25:00,56.57,56.57,56.55,56.55,10507.0,48.348,48.348,48.3309,48.3309,10507.0
2017-09-22 15:30:00,56.56,56.59,56.55,56.58,23972.0,48.3394,48.3651,48.3309,48.3565,23972.0
2017-09-22 15:35:00,56.59,56.59,56.56,56.56,29058.0,48.3651,48.3651,48.3394,48.3394,29058.0
2017-09-22 15:40:00,56.57,56.58,56.55,56.57,59914.0,48.348,48.3565,48.3309,48.348,59914.0
2017-09-22 15:45:00,56.58,56.61,56.57,56.6,111332.0,48.3565,48.3822,48.348,48.3736,111332.0
2017-09-22 15:50:00,56.59,56.6,56.59,56.6,26784.0,48.3651,48.3736,48.3651,48.3736,26784.0
2017-09-22 15:55:00,56.6,56.62,56.57,56.57,298952.0,48.3736,48.3907,48.348,48.348,298952.0
2017-09-25 09:30:00,56.51,56.58,56.34,56.35,81740.0,48.2967,48.3565,48.1514,48.1599,81740.0
2017-09-25 09:35:00,56.35,56.41,56.31,56.38,55677.0,48.1599,48.2112,48.1258,48.1856,55677.0
2017-09-25 09:40:00,56.37,56.42,56.37,56.41,43164.0,48.177,48.2198,48.177,48.2112,43164.0
2017-09-25 09:45:00,56.41,56.42,56.39,56.4,25653.0,48.2112,48.2198,48.1941,48.2027,25653.0
2017-09-25 09:50:00,56.4,56.4,56.37,56.39,28461.0,48.2027,48.2027,48.177,48.1941,28461.0
2017-09-25 09:55:00,56.39,56.41,56.37,56.41,19026.0,48.1941,48.2112,48.177,48.2112,19026.0
2017-09-25 10:00:00,56.41,56.43,56.4,56.42,270000.0,48.2112,48.2283,48.2027,48.2198,270000.0
2017-09-25 10:05:00,56.43,56.51,56.43,56.51,18523.0,48.2283,48.2967,48.2283,48.2967,18523.0
2017-09-25 10:10:00,56.51,56.53,56.5,56.51,15626.0,48.2967,48.3138,48.2881,48.2967,15626.0
2017-09-25 10:15:00,56.5,56.53,56.5,56.52,23472.0,48.2881,48.3138,48.2881,48.3052,23472.0
2017-09-25 10:20:00,56.51,56.52,56.46,56.46,14448.0,48.2967,48.3052,48.254,48.254,14448.0
2017-09-25 10:25:00,56.47,56.48,56.46,56.47,19009.0,48.2625,48.271,48.254,48.2625,19009.0
2017-09-25 10:30:00,56.47,56.48,56.45,56.47,20886.0,48.2625,48.271,48.2454,48.2625,20886.0
2017-09-25 10:35:00,56.47,56.47,56.42,56.42,16571.0,48.2625,48.2625,48.2198,48.2198,16571.0
2017-09-25 10:40:00,56.42,56.42,56.39,56.41,27570.0,48.2198,48.2198,48.1941,48.2112,27570.0
2017-09-25 10:45:00,56.4,56.4,56.38,56.38,10013.0,48.2027,48.2027,48.1856,48.1856,10013.0
2017-09-25 10:50:00,56.38,56.39,56.35,56.36,33591.0,48.1856,48.1941,48.1599,48.1685,33591.0
2017-09-25 10:55:00,56.36,56.36,56.31,56.33,20673.0,48.1685,48.1685,48.1258,48.1428,20673.0
2017-09-25 11:00:00,56.33,56.38,56.25,56.25,2936910.0,48.1428,48.1856,48.0745,48.0745,2936910.0
2017-09-25 11:05:00,56.26,56.34,56.26,56.33,98275.0,48.083,48.1514,48.083,48.1428,98275.0
2017-09-25 11:10:00,56.33,56.39,56.33,56.38,44787.0,48.1428,48.1941,48.1428,48.1856,44787.0
2017-09-25 11:15:00,56.38,56.4,56.36,56.37,55796.0,48.1856,48.2027,48.1685,48.177,55796.0
2017-09-25 11:20:00,56.37,56.37,56.32,56.35,68005.0,48.177,48.177,48.1343,48.1599,68005.0
2017-09-25 11:25:00,56.36,56.44,56.36,56.42,60160.0,48.1685,48.2369,48.1685,48.2198,60160.0
2017-09-25 11:30:00,56.42,56.42,56.39,56.4,31744.0,48.2198,48.2198,48.1941,48.2027,31744.0
2017-09-25 11:35:00,56.4,56.4,56.38,56.39,32526.0,48.2027,48.2027,48.1856,48.1941,32526.0
2017-09-25 11:40:00,56.39,56.41,56.38,56.38,20844.0,48.1941,48.2112,48.1856,48.1856,20844.0
2017-09-25 11:45:00,56.38,56.38,56.34,56.35,18692.0,48.1856,48.1856,48.1514,48.1599,18692.0
2017-09-25 11:50:00,56.35,56.37,56.35,56.37,6064.0,48.1599,48.177,48.1599,48.177,6064.0
2017-09-25 11:55:00,56.37,56.38,56.32,56.33,19236.0,48.177,48.1856,48.1343,48.1428,19236.0
2017-09-25 12:00:00,56.33,56.33,56.28,56.29,12919.0,48.1428,48.1428,48.1001,48.1087,12919.0
2017-09-25 12:05:00,56.28,56.28,56.26,56.27,8264.0,48.1001,48.1001,48.083,48.0916,8264.0
2017-09-25 12:10:00,56.28,56.3,56.28,56.29,5811.0,48.1001,48.1172,48.1001,48.1087,5811.0
2017-09-25 12:15:00,56.3,56.34,56.29,56.33,11010.0,48.1172,48.1514,48.1087,48.1428,11010.0
2017-09-25 12:20:00,56.33,56.34,56.31,56.32,29453.0,48.1428,48.1514,48.1258,48.1343,29453.0
2017-09-25 12:25:00,56.33,56.36,56.32,56.35,15884.0,48.1428,48.1685,48.1343,48.1599,15884.0
2017-09-25 12:30:00,56.34,56.35,56.33,56.35,13264.0,48.1514,48.1599,48.1428,48.1599,13264.0
2017-09-25 12:35:00,56.35,56.36,56.33,56.36,12797.0,48.1599,48.1685,48.1428,48.1685,12797.0
2017-09-25 12:40:00,56.37,56.39,56.36,56.38,17084.0,48.177,48.1941,48.1685,48.1856,17084.0
2017-09-25 12:45:00,56.39,56.42,56.37,56.41,12788.0,48.1941,48.2198,48.177,48.2112,12788.0
2017-09-25 12:50:00,56.41,56.44,56.41,56.42,12947.0,48.2112,48.2369,48.2112,48.2198,12947.0
2017-09-25 12:55:00,56.42,56.45,56.42,56.44,10545.0,48.2198,48.2454,48.2198,48.2369,10545.0
2017-09-25 13:00:00,56.44,56.45,56.43,56.44,8191.0,48.2369,48.2454,48.2283,48.2369,8191.0
2017-09-25 13:05:00,56.44,56.46,56.43,56.44,31698.0,48.2369,48.254,48.2283,48.2369,31698.0
2017-09-25 13:10:00,56.43,56.46,56.43,56.45,15502.0,48.2283,48.254,48.2283,48.2454,15502.0
2017-09-25 13:15:00,56.45,56.47,56.44,56.46,51219.0,48.2454,48.2625,48.2369,48.254,51219.0
2017-09-25 13:20:00,56.46,56.49,56.45,56.48,9952.0,48.254,48.2796,48.2454,48.271,9952.0
2017-09-25 13:25:00,56.48,56.49,56.46,56.47,16370.0,48.271,48.2796,48.254,48.2625,16370.0
2017-09-25 13:30:00,56.47,56.49,56.46,56.48,8288.0,48.2625,48.2796,48.254,48.271,8288.0
2017-09-25 13:35:00,56.48,56.5,56.48,56.5,12099.0,48.271,48.2881,48.271,48.2881,12099.0
2017-09-25 13:40:00,56.5,56.51,56.49,56.5,13588.0,48.2881,48.2967,48.2796,48.2881,13588.0
2017-09-25 13:45:00,56.49,56.5,56.47,56.48,10474.0,48.2796,48.2881,48.2625,48.271,10474.0
2017-09-25 13:50:00,56.49,56.5,56.48,56.48,17410.0,48.2796,48.2881,48.271,48.271,17410.0
2017-09-25 13:55:00,56.48,56.49,56.47,56.48,10938.0,48.271,48.2796,48.2625,48.271,10938.0
2017-09-25 14:00:00,56.48,56.51,56.48,56.5,17286.0,48.271,48.2967,48.271,48.2881,17286.0
2017-09-25 14:05:00,56.49,56.51,56.48,56.5,12390.0,48.2796,48.2967,48.271,48.2881,12390.0
2017-09-25 14:10:00,56.49,56.5,56.48,56.49,15370.0,48.2796,48.2881,48.271,48.2796,15370.0
2017-09-25 14:15:00,56.48,56.51,56.48,56.49,12319.0,48.271,48.2967,48.271,48.2796,12319.0
2017-09-25 14:20:00,56.48,56.5,56.48,56.48,15645.0,48.271,48.2881,48.271,48.271,15645.0
2017-09-25 14:25:00,56.47,56.48,56.46,56.47,19071.0,48.2625,48.271,48.254,48.2625,19071.0
2017-09-25 14:30:00,56.47,56.49,56.46,56.47,10522.0,48.2625,48.2796,48.254,48.2625,10522.0
2017-09-25 14:35:00,56.48,56.49,56.46,56.48,7979.0,48.271,48.2796,48.254,48.271,7979.0
2017-09-25 14:40:00,56.48,56.51,56.47,56.51,17942.0,48.271,48.2967,48.2625,48.2967,17942.0
2017-09-25 14:45:00,56.51,56.52,56.49,56.5,20505.0,48.2967,48.3052,48.2796,48.2881,20505.0
2017-09-25 14:50:00,56.5,56.54,56.5,56.54,12065.0,48.2881,48.3223,48.2881,48.3223,12065.0
2017-09-25 14:55:00,56.54,56.56,56.54,56.55,4261.0,48.3223,48.3394,48.3223,48.3309,4261.0
2017-09-25 15:00:00,56.54,56.56,56.53,56.54,24004.0,48.3223,48.3394,48.3138,48.3223,24004.0
2017-09-25 15:05:00,56.54,56.57,56.54,56.55,59561.0,48.3223,48.348,48.3223,48.3309,59561.0
2017-09-25 15:10:00,56.56,56.56,56.54,56.54,19836.0,48.3394,48.3394,48.3223,48.3223,19836.0
2017-09-25 15:15:00,56.53,56.55,56.53,56.55,24093.0,48.3138,48.3309,48.3138,48.3309,24093.0
2017-09-25 15:20:00,56.54,56.56,56.53,56.56,36482.0,48.3223,48.3394,48.3138,48.3394,36482.0
2017-09-25 15:25:00,56.57,56.59,56.57,56.58,15748.0,48.348,48.3651,48.348,48.3565,15748.0
2017-09-25 15:30:00,56.57,56.6,56.57,56.58,35351.0,48.348,48.3736,48.348,48.3565,35351.0
2017-09-25 15:35:00,56.59,56.59,56.56,56.59,25598.0,48.3651,48.3651,48.3394,48.3651,25598.0
2017-09-25 15:40:00,56.59,56.59,56.56,56.57,31728.0,48.3651,48.3651,48.3394,48.348,31728.0
2017-09-25 15:45:00,56.57,56.63,56.56,56.63,66539.0,48.348,48.3992,48.3394,48.3992,66539.0
2017-09-25 15:50:00,56.63,56.64,56.61,56.63,56293.0,48.3992,48.4078,48.3822,48.3992,56293.0
2017-09-25 15:55:00,56.63,56.65,56.62,56.64,271902.0,48.3992,48.4163,48.3907,48.4078,271902.0
2017-09-26 09:30:00,56.7,56.77,56.64,56.7,97408.0,48.4591,48.5189,48.4078,48.4591,97408.0
2017-09-26 09:35:00,56.7,56.71,56.63,56.68,63230.0,48.4591,48.4676,48.3992,48.442,63230.0
2017-09-26 09:40:00,56.69,56.72,56.66,56.68,77993.0,48.4505,48.4762,48.4249,48.442,77993.0
2017-09-26 09:45:00,56.69,56.74,56.69,56.71,30767.0,48.4505,48.4933,48.4505,48.4676,30767.0
2017-09-26 09:50:00,56.71,56.72,56.68,56.71,25911.0,48.4676,48.4762,48.442,48.4676,25911.0
2017-09-26 09:55:00,56.71,56.76,56.7,56.76,47536.0,48.4676,48.5103,48.4591,48.5103,47536.0
2017-09-26 10:00:00,56.77,56.77,56.72,56.73,32680.0,48.5189,48.5189,48.4762,48.4847,32680.0
2017-09-26 10:05:00,56.73,56.73,56.69,56.7,44251.0,48.4847,48.4847,48.4505,48.4591,44251.0
2017-09-26 10:10:00,56.7,56.71,56.67,56.68,6719.0,48.4591,48.4676,48.4334,48.442,6719.0
2017-09-26 10:15:00,56.67,56.69,56.66,56.68,18435.0,48.4334,48.4505,48.4249,48.442,18435.0
2017-09-26 10:20:00,56.68,56.7,56.63,56.63,11178.0,48.442,48.4591,48.3992,48.3992,11178.0
2017-09-26 10:25:00,56.62,56.63,56.6,56.62,20485.0,48.3907,48.3992,48.3736,48.3907,20485.0
2017-09-26 10:30:00,56.62,56.63,56.59,56.59,31843.0,48.3907,48.3992,48.3651,48.3651,31843.0
2017-09-26 10:35:00,56.59,56.62,56.59,56.6,6336.0,48.3651,48.3907,48.3651,48.3736,6336.0
2017-09-26 10:40:00,56.6,56.65,56.6,56.65,10448.0,48.3736,48.4163,48.3736,48.4163,10448.0
2017-09-26 10:45:00,56.64,56.64,56.59,56.6,25983.0,48.4078,48.4078,48.3651,48.3736,25983.0
2017-09-26 10:50:00,56.59,56.6,56.55,56.55,12401.0,48.3651,48.3736,48.3309,48.3309,12401.0
2017-09-26 10:55:00,56.55,56.57,56.52,56.56,14850.0,48.3309,48.348,48.3052,48.3394,14850.0
2017-09-26 11:00:00,56.57,56.57,56.54,56.57,16587.0,48.348,48.348,48.3223,48.348,16587.0
2017-09-26 11:05:00,56.58,56.6,56.57,56.57,10444.0,48.3565,48.3736,48.348,48.348,10444.0
2017-09-26 11:10:00,56.57,56.59,56.57,56.58,15847.0,48.348,48.3651,48.348,48.3565,15847.0
2017-09-26 11:15:00,56.58,56.59,56.56,56.59,14702.0,48.3565,48.3651,48.3394,48.3651,14702.0
2017-09-26 11:20:00,56.59,56.59,56.55,56.58,23027.0,48.3651,48.3651,48.3309,48.3565,23027.0
2017-09-26 11:25:00,56.57,56.57,56.48,56.49,21837.0,48.348,48.348,48.271,48.2796,21837.0
2017-09-26 11:30:00,56.5,56.51,56.47,56.5,30490.0,48.2881,48.2967,48.2625,48.2881,30490.0
2017-09-26 11:35:00,56.5,56.53,56.49,56.52,13470.0,48.2881,48.3138,48.2796,48.3052,13470.0
2017-09-26 11:40:00,56.53,56.56,56.52,56.55,7110.0,48.3138,48.3394,48.3052,48.3309,7110.0
2017-09-26 11:45:00,56.55,56.58,56.53,56.56,17952.0,48.3309,48.3565,48.3138,48.3394,17952.0
2017-09-26 11:50:00,56.56,56.57,56.53,56.53,10936.0,48.3394,48.348,48.3138,48.3138,10936.0
2017-09-26 11:55:00,56.52,56.55,56.51,56.54,15784.0,48.3052,48.3309,48.2967,48.3223,15784.0
2017-09-26 12:00:00,56.54,56.56,56.53,56.55,8059.0,48.3223,48.3394,48.3138,48.3309,8059.0
2017-09-26 12:05:00,56.56,56.57,56.54,56.56,10419.0,48.3394,48.348,48.3223,48.3394,10419.0
2017-09-26 12:10:00,56.56,56.56,56.54,56.54,8994.0,48.3394,48.3394,48.3223,48.3223,8994.0
2017-09-26 12:15:00,56.54,56.56,56.53,56.55,15722.0,48.3223,48.3394,48.3138,48.3309,15722.0
2017-09-26 12:20:00,56.55,56.58,56.55,56.56,15275.0,48.3309,48.3565,48.3309,48.3394,15275.0
2017-09-26 12:25:00,56.56,56.58,56.54,56.58,20506.0,48.3394,48.3565,48.3223,48.3565,20506.0
2017-09-26 12:30:00,56.58,56.59,56.55,56.56,25883.0,48.3565,48.3651,48.3309,48.3394,25883.0
2017-09-26 12:35:00,56.56,56.57,56.49,56.5,29763.0,48.3394,48.348,48.2796,48.2881,29763.0
2017-09-26 12:40:00,56.5,56.52,56.5,56.52,42581.0,48.2881,48.3052,48.2881,48.3052,42581.0
2017-09-26 12:45:00,56.51,56.52,56.48,56.52,10656.0,48.2967,48.3052,48.271,48.3052,10656.0
2017-09-26 12:50:00,56.53,56.55,56.53,56.54,10138.0,48.3138,48.3309,48.3138,48.3223,10138.0
2017-09-26 12:55:00,56.53,56.54,56.51,56.51,10249.0,48.3138,48.3223,48.2967,48.2967,10249.0
2017-09-26 13:00:00,56.51,56.53,56.5,56.51,8321.0,48.2967,48.3138,48.2881,48.2967,8321.0
2017-09-26 13:05:00,56.52,56.53,56.51,56.52,21621.0,48.3052,48.3138,48.2967,48.3052,21621.0
2017-09-26 13:10:00,56.52,56.58,56.52,56.57,10002.0,48.3052,48.3565,48.3052,48.348,10002.0
2017-09-26 13:15:00,56.57,56.58,56.56,56.57,34928.0,48.348,48.3565,48.3394,48.348,34928.0
2017-09-26 13:20:00,56.57,56.58,56.56,56.56,20074.0,48.348,48.3565,48.3394,48.3394,20074.0
2017-09-26 13:25:00,56.56,56.58,56.56,56.56,47504.0,48.3394,48.3565,48.3394,48.3394,47504.0
2017-09-26 13:30:00,56.56,56.57,56.55,56.56,10537.0,48.3394,48.348,48.3309,48.3394,10537.0
2017-09-26 13:35:00,56.56,56.58,56.55,56.57,27745.0,48.3394,48.3565,48.3309,48.348,27745.0
2017-09-26 13:40:00,56.57,56.58,56.56,56.57,7868.0,48.348,48.3565,48.3394,48.348,7868.0
2017-09-26 13:45:00,56.57,56.57,56.55,56.57,15376.0,48.348,48.348,48.3309,48.348,15376.0
2017-09-26 13:50:00,56.56,56.61,56.56,56.61,13058.0,48.3394,48.3822,48.3394,48.3822,13058.0
2017-09-26 13:55:00,56.6,56.61,56.57,56.58,14783.0,48.3736,48.3822,48.348,48.3565,14783.0
2017-09-26 14:00:00,56.58,56.58,56.55,56.55,17033.0,48.3565,48.3565,48.3309,48.3309,17033.0
2017-09-26 14:05:00,56.55,56.55,56.52,56.55,5771.0,48.3309,48.3309,48.3052,48.3309,5771.0
2017-09-26 14:10:00,56.55,56.56,56.54,56.54,10078.0,48.3309,48.3394,48.3223,48.3223,10078.0
2017-09-26 14:15:00,56.54,56.55,56.51,56.53,30201.0,48.3223,48.3309,48.2967,48.3138,30201.0
2017-09-26 14:20:00,56.53,56.54,56.52,56.53,8653.0,48.3138,48.3223,48.3052,48.3138,8653.0
2017-09-26 14:25:00,56.53,56.53,56.51,56.52,12941.0,48.3138,48.3138,48.2967,48.3052,12941.0
2017-09-26 14:30:00,56.52,56.53,56.51,56.52,7319.0,48.3052,48.3138,48.2967,48.3052,7319.0
2017-09-26 14:35:00,56.51,56.53,56.5,56.53,22514.0,48.2967,48.3138,48.2881,48.3138,22514.0
2017-09-26 14:40:00,56.53,56.54,56.52,56.53,7353.0,48.3138,48.3223,48.3052,48.3138,7353.0
2017-09-26 14:45:00,56.53,56.56,56.53,56.55,16445.0,48.3138,48.3394,48.3138,48.3309,16445.0
2017-09-26 14:50:00,56.55,56.57,56.54,56.54,5676.0,48.3309,48.348,48.3223,48.3223,5676.0
2017-09-26 14:55:00,56.55,56.56,56.52,56.53,18739.0,48.3309,48.3394,48.3052,48.3138,18739.0
2017-09-26 15:00:00,56.54,56.58,56.53,56.55,73160.0,48.3223,48.3565,48.3138,48.3309,73160.0
2017-09-26 15:05:00,56.55,56.56,56.54,56.55,26522.0,48.3309,48.3394,48.3223,48.3309,26522.0
2017-09-26 15:10:00,56.55,56.56,56.54,56.55,13959.0,48.3309,48.3394,48.3223,48.3309,13959.0
2017-09-26 15:15:00,56.55,56.58,56.54,56.58,32060.0,48.3309,48.3565,48.3223,48.3565,32060.0
2017-09-26 15:20:00,56.58,56.58,56.55,56.56,32717.0,48.3565,48.3565,48.3309,48.3394,32717.0
2017-09-26 15:25:00,56.56,56.56,56.52,56.55,59793.0,48.3394,48.3394,48.3052,48.3309,59793.0
2017-09-26 15:30:00,56.55,56.55,56.51,56.53,62420.0,48.3309,48.3309,48.2967,48.3138,62420.0
2017-09-26 15:35:00,56.52,56.55,56.52,56.54,202814.0,48.3052,48.3309,48.3052,48.3223,202814.0
2017-09-26 15:40:00,56.54,56.54,56.49,56.5,65766.0,48.3223,48.3223,48.2796,48.2881,65766.0
2017-09-26 15:45:00,56.5,56.52,56.47,56.47,95394.0,48.2881,48.3052,48.2625,48.2625,95394.0
2017-09-26 15:50:00,56.47,56.49,56.45,56.46,94977.0,48.2625,48.2796,48.2454,48.254,94977.0
2017-09-26 15:55:00,56.45,56.45,56.38,56.41,341513.0,48.2454,48.2454,48.1856,48.2112,341513.0
2017-09-27 09:30:00,56.47,56.54,56.46,56.49,72807.0,48.2625,48.3223,48.254,48.2796,72807.0
2017-09-27 09:35:00,56.5,56.55,56.48,56.49,57541.0,48.2881,48.3309,48.271,48.2796,57541.0
2017-09-27 09:40:00,56.5,56.51,56.41,56.42,35239.0,48.2881,48.2967,48.2112,48.2198,35239.0
2017-09-27 09:45:00,56.41,56.43,56.32,56.33,53783.0,48.2112,48.2283,48.1343,48.1428,53783.0
2017-09-27 09:50:00,56.32,56.35,56.31,56.34,85137.0,48.1343,48.1599,48.1258,48.1514,85137.0
2017-09-27 09:55:00,56.33,56.33,56.29,56.3,15297.0,48.1428,48.1428,48.1087,48.1172,15297.0
2017-09-27 10:00:00,56.29,56.31,56.27,56.27,62698.0,48.1087,48.1258,48.0916,48.0916,62698.0
2017-09-27 10:05:00,56.28,56.32,56.27,56.28,67857.0,48.1001,48.1343,48.0916,48.1001,67857.0
2017-09-27 10:10:00,56.28,56.28,56.22,56.26,39754.0,48.1001,48.1001,48.0488,48.083,39754.0
2017-09-27 10:15:00,56.26,56.26,56.21,56.23,24299.0,48.083,48.083,48.0403,48.0574,24299.0
2017-09-27 10:20:00,56.23,56.3,56.23,56.29,14589.0,48.0574,48.1172,48.0574,48.1087,14589.0
2017-09-27 10:25:00,56.29,56.3,56.23,56.24,31627.0,48.1087,48.1172,48.0574,48.0659,31627.0
2017-09-27 10:30:00,56.25,56.26,56.17,56.2,71375.0,48.0745,48.083,48.0061,48.0317,71375.0
2017-09-27 10:35:00,56.19,56.2,56.17,56.17,208204.0,48.0232,48.0317,48.0061,48.0061,208204.0
2017-09-27 10:40:00,56.16,56.17,56.11,56.14,25917.0,47.9976,48.0061,47.9548,47.9805,25917.0
2017-09-27 10:45:00,56.13,56.14,56.1,56.12,25719.0,47.9719,47.9805,47.9463,47.9634,25719.0
2017-09-27 10:50:00,56.11,56.12,56.0,56.08,132851.0,47.9548,47.9634,47.8608,47.9292,132851.0
2017-09-27 10:55:00,56.07,56.12,56.06,56.08,31429.0,47.9206,47.9634,47.9121,47.9292,31429.0
2017-09-27 11:00:00,56.08,56.09,56.04,56.07,33827.0,47.9292,47.9377,47.895,47.9206,33827.0
2017-09-27 11:05:00,56.08,56.11,56.06,56.11,45099.0,47.9292,47.9548,47.9121,47.9548,45099.0
2017-09-27 11:10:00,56.1,56.11,56.06,56.07,20234.0,47.9463,47.9548,47.9121,47.9206,20234.0
2017-09-27 11:15:00,56.06,56.08,56.05,56.06,27261.0,47.9121,47.9292,47.9035,47.9121,27261.0
2017-09-27 11:20:00,56.06,56.07,55.99,56.0,283122.0,47.9121,47.9206,47.8523,47.8608,283122.0
2017-09-27 11:25:00,56.0,56.04,56.0,56.02,33143.0,47.8608,47.895,47.8608,47.8779,33143.0
2017-09-27 11:30:00,56.02,56.08,56.01,56.07,32510.0,47.8779,47.9292,47.8694,47.9206,32510.0
2017-09-27 11:35:00,56.07,56.14,56.07,56.14,11110.0,47.9206,47.9805,47.9206,47.9805,11110.0
2017-09-27 11:40:00,56.14,56.18,56.14,56.16,14126.0,47.9805,48.0146,47.9805,47.9976,14126.0
2017-09-27 11:45:00,56.16,56.16,56.11,56.12,21021.0,47.9976,47.9976,47.9548,47.9634,21021.0
2017-09-27 11:50:00,56.13,56.16,56.12,56.14,13452.0,47.9719,47.9976,47.9634,47.9805,13452.0
2017-09-27 11:55:00,56.13,56.15,56.12,56.12,10064.0,47.9719,47.989,47.9634,47.9634,10064.0
2017-09-27 12:00:00,56.12,56.15,56.12,56.12,34073.0,47.9634,47.989,47.9634,47.9634,34073.0
2017-09-27 12:05:00,56.12,56.12,56.08,56.11,22240.0,47.9634,47.9634,47.9292,47.9548,22240.0
2017-09-27 12:10:00,56.12,56.12,56.09,56.1,16079.0,47.9634,47.9634,47.9377,47.9463,16079.0
2017-09-27 12:15:00,56.11,56.11,56.07,56.08,35864.0,47.9548,47.9548,47.9206,47.9292,35864.0
2017-09-27 12:20:00,56.08,56.09,56.07,56.09,16927.0,47.9292,47.9377,47.9206,47.9377,16927.0
2017-09-27 12:25:00,56.08,56.15,56.08,56.14,57963.0,47.9292,47.989,47.9292,47.9805,57963.0
2017-09-27 12:30:00,56.14,56.15,56.09,56.11,21354.0,47.9805,47.989,47.9377,47.9548,21354.0
2017-09-27 12:35:00,56.11,56.14,56.11,56.14,84703.0,47.9548,47.9805,47.9548,47.9805,84703.0
2017-09-27 12:40:00,56.14,56.17,56.14,56.17,73248.0,47.9805,48.0061,47.9805,48.0061,73248.0
2017-09-27 12:45:00,56.18,56.19,56.17,56.18,10514.0,48.0146,48.0232,48.0061,48.0146,10514.0
2017-09-27 12:50:00,56.18,56.23,56.17,56.22,16254.0,48.0146,48.0574,48.0061,48.0488,16254.0
2017-09-27 12:55:00,56.23,56.31,56.23,56.31,16540.0,48.0574,48.1258,48.0574,48.1258,16540.0
2017-09-27 13:00:00,56.31,56.31,56.28,56.28,30780.0,48.1258,48.1258,48.1001,48.1001,30780.0
2017-09-27 13:05:00,56.28,56.29,56.27,56.27,14079.0,48.1001,48.1087,48.0916,48.0916,14079.0
2017-09-27 13:10:00,56.27,56.3,56.27,56.3,9800.0,48.0916,48.1172,48.0916,48.1172,9800.0
2017-09-27 13:15:00,56.3,56.31,56.27,56.28,51384.0,48.1172,48.1258,48.0916,48.1001,51384.0
2017-09-27 13:20:00,56.28,56.29,56.27,56.29,12392.0,48.1001,48.1087,48.0916,48.1087,12392.0
2017-09-27 13:25:00,56.28,56.29,56.27,56.28,15285.0,48.1001,48.1087,48.0916,48.1001,15285.0
2017-09-27 13:30:00,56.28,56.29,56.27,56.29,5800.0,48.1001,48.1087,48.0916,48.1087,5800.0
2017-09-27 13:35:00,56.29,56.32,56.28,56.32,28501.0,48.1087,48.1343,48.1001,48.1343,28501.0
2017-09-27 13:40:00,56.32,56.35,56.31,56.35,21366.0,48.1343,48.1599,48.1258,48.1599,21366.0
2017-09-27 13:45:00,56.34,56.34,56.31,56.33,14587.0,48.1514,48.1514,48.1258,48.1428,14587.0
2017-09-27 13:50:00,56.33,56.37,56.32,56.37,13139.0,48.1428,48.177,48.1343,48.177,13139.0
2017-09-27 13:55:00,56.37,56.39,56.36,56.39,24967.0,48.177,48.1941,48.1685,48.1941,24967.0
2017-09-27 14:00:00,56.39,56.43,56.39,56.42,39054.0,48.1941,48.2283,48.1941,48.2198,39054.0
2017-09-27 14:05:00,56.42,56.47,56.42,56.46,13392.0,48.2198,48.2625,48.2198,48.254,13392.0
2017-09-27 14:10:00,56.47,56.5,56.45,56.48,38357.0,48.2625,48.2881,48.2454,48.271,38357.0
2017-09-27 14:15:00,56.48,56.54,56.47,56.53,36529.0,48.271,48.3223,48.2625,48.3138,36529.0
2017-09-27 14:20:00,56.53,56.53,56.49,56.49,11444.0,48.3138,48.3138,48.2796,48.2796,11444.0
2017-09-27 14:25:00,56.5,56.51,56.47,56.47,13276.0,48.2881,48.2967,48.2625,48.2625,13276.0
2017-09-27 14:30:00,56.47,56.48,56.46,56.46,13920.0,48.2625,48.271,48.254,48.254,13920.0
2017-09-27 14:35:00,56.46,56.46,56.43,56.44,19954.0,48.254,48.254,48.2283,48.2369,19954.0
2017-09-27 14:40:00,56.43,56.44,56.41,56.42,26443.0,48.2283,48.2369,48.2112,48.2198,26443.0
2017-09-27 14:45:00,56.41,56.42,56.39,56.39,54215.0,48.2112,48.2198,48.1941,48.1941,54215.0
2017-09-27 14:50:00,56.39,56.41,56.38,56.39,32979.0,48.1941,48.2112,48.1856,48.1941,32979.0
2017-09-27 14:55:00,56.39,56.41,56.38,56.41,14961.0,48.1941,48.2112,48.1856,48.2112,14961.0
2017-09-27 15:00:00,56.41,56.43,56.4,56.42,18761.0,48.2112,48.2283,48.2027,48.2198,18761.0
2017-09-27 15:05:00,56.43,56.45,56.42,56.43,42346.0,48.2283,48.2454,48.2198,48.2283,42346.0
2017-09-27 15:10:00,56.43,56.44,56.41,56.41,34044.0,48.2283,48.2369,48.2112,48.2112,34044.0
2017-09-27 15:15:00,56.42,56.46,56.41,56.45,24794.0,48.2198,48.254,48.2112,48.2454,24794.0
2017-09-27 15:20:00,56.46,56.48,56.45,56.47,27592.0,48.254,48.271,48.2454,48.2625,27592.0
2017-09-27 15:25:00,56.46,56.47,56.44,56.44,66735.0,48.254,48.2625,48.2369,48.2369,66735.0
2017-09-27 15:30:00,56.44,56.48,56.44,56.47,55048.0,48.2369,48.271,48.2369,48.2625,55048.0
2017-09-27 15:35:00,56.47,56.47,56.44,56.44,45344.0,48.2625,48.2625,48.2369,48.2369,45344.0
2017-09-27 15:40:00,56.45,56.47,56.41,56.42,100415.0,48.2454,48.2625,48.2112,48.2198,100415.0
2017-09-27 15:45:00,56.41,56.41,56.36,56.37,69582.0,48.2112,48.2112,48.1685,48.177,69582.0
2017-09-27 15:50:00,56.36,56.38,56.35,56.38,125166.0,48.1685,48.1856,48.1599,48.1856,125166.0
2017-09-27 15:55:00,56.38,56.4,56.36,56.4,509574.0,48.1856,48.2027,48.1685,48.2027,509574.0
2017-09-28 09:30:00,56.35,56.35,56.2,56.31,101061.0,48.1599,48.1599,48.0317,48.1258,101061.0
2017-09-28 09:35:00,56.3,56.46,56.29,56.44,116446.0,48.1172,48.254,48.1087,48.2369,116446.0
2017-09-28 09:40:00,56.44,56.44,56.36,56.37,48322.0,48.2369,48.2369,48.1685,48.177,48322.0
2017-09-28 09:45:00,56.36,56.39,56.35,56.38,28171.0,48.1685,48.1941,48.1599,48.1856,28171.0
2017-09-28 09:50:00,56.38,56.38,56.36,56.36,24724.0,48.1856,48.1856,48.1685,48.1685,24724.0
2017-09-28 09:55:00,56.35,56.38,56.33,56.36,40474.0,48.1599,48.1856,48.1428,48.1685,40474.0
2017-09-28 10:00:00,56.36,56.38,56.33,56.35,32558.0,48.1685,48.1856,48.1428,48.1599,32558.0
2017-09-28 10:05:00,56.35,56.43,56.35,56.43,27156.0,48.1599,48.2283,48.1599,48.2283,27156.0
2017-09-28 10:10:00,56.43,56.43,56.4,56.4,28487.0,48.2283,48.2283,48.2027,48.2027,28487.0
2017-09-28 10:15:00,56.4,56.4,56.34,56.34,26738.0,48.2027,48.2027,48.1514,48.1514,26738.0
2017-09-28 10:20:00,56.34,56.35,56.31,56.35,20757.0,48.1514,48.1599,48.1258,48.1599,20757.0
2017-09-28 10:25:00,56.35,56.4,56.35,56.38,28059.0,48.1599,48.2027,48.1599,48.1856,28059.0
2017-09-28 10:30:00,56.37,56.39,56.35,56.37,20288.0,48.177,48.1941,48.1599,48.177,20288.0
2017-09-28 10:35:00,56.37,56.39,56.36,56.38,12350.0,48.177,48.1941,48.1685,48.1856,12350.0
2017-09-28 10:40:00,56.38,56.45,56.38,56.45,32721.0,48.1856,48.2454,48.1856,48.2454,32721.0
2017-09-28 10:45:00,56.44,56.47,56.41,56.46,18779.0,48.2369,48.2625,48.2112,48.254,18779.0
2017-09-28 10:50:00,56.47,56.49,56.47,56.47,16705.0,48.2625,48.2796,48.2625,48.2625,16705.0
2017-09-28 10:55:00,56.47,56.49,56.44,56.49,55701.0,48.2625,48.2796,48.2369,48.2796,55701.0
2017-09-28 11:00:00,56.49,56.51,56.47,56.51,14780.0,48.2796,48.2967,48.2625,48.2967,14780.0
2017-09-28 11:05:00,56.5,56.53,56.49,56.53,11358.0,48.2881,48.3138,48.2796,48.3138,11358.0
2017-09-28 11:10:00,56.52,56.54,56.51,56.54,26363.0,48.3052,48.3223,48.2967,48.3223,26363.0
2017-09-28 11:15:00,56.54,56.59,56.53,56.59,25643.0,48.3223,48.3651,48.3138,48.3651,25643.0
2017-09-28 11:20:00,56.59,56.64,56.58,56.63,65225.0,48.3651,48.4078,48.3565,48.3992,65225.0
2017-09-28 11:25:00,56.62,56.67,56.62,56.66,21695.0,48.3907,48.4334,48.3907,48.4249,21695.0
2017-09-28 11:30:00,56.67,56.69,56.65,56.69,41943.0,48.4334,48.4505,48.4163,48.4505,41943.0
2017-09-28 11:35:00,56.69,56.74,56.68,56.72,15989.0,48.4505,48.4933,48.442,48.4762,15989.0
2017-09-28 11:40:00,56.73,56.76,56.71,56.74,23531.0,48.4847,48.5103,48.4676,48.4933,23531.0
2017-09-28 11:45:00,56.75,56.75,56.71,56.72,16334.0,48.5018,48.5018,48.4676,48.4762,16334.0
2017-09-28 11:50:00,56.71,56.72,56.69,56.7,31130.0,48.4676,48.4762,48.4505,48.4591,31130.0
2017-09-28 11:55:00,56.7,56.73,56.69,56.73,30138.0,48.4591,48.4847,48.4505,48.4847,30138.0
2017-09-28 12:00:00,56.72,56.73,56.7,56.73,20463.0,48.4762,48.4847,48.4591,48.4847,20463.0
2017-09-28 12:05:00,56.73,56.77,56.73,56.76,12295.0,48.4847,48.5189,48.4847,48.5103,12295.0
2017-09-28 12:10:00,56.76,56.79,56.76,56.77,19255.0,48.5103,48.536,48.5103,48.5189,19255.0
2017-09-28 12:15:00,56.77,56.81,56.77,56.79,26107.0,48.5189,48.5531,48.5189,48.536,26107.0
2017-09-28 12:20:00,56.79,56.8,56.75,56.76,51254.0,48.536,48.5445,48.5018,48.5103,51254.0
2017-09-28 12:25:00,56.76,56.78,56.75,56.78,15232.0,48.5103,48.5274,48.5018,48.5274,15232.0
2017-09-28 12:30:00,56.79,56.8,56.78,56.8,17882.0,48.536,48.5445,48.5274,48.5445,17882.0
2017-09-28 12:35:00,56.79,56.8,56.77,56.78,14912.0,48.536,48.5445,48.5189,48.5274,14912.0
2017-09-28 12:40:00,56.78,56.78,56.74,56.76,13505.0,48.5274,48.5274,48.4933,48.5103,13505.0
2017-09-28 12:45:00,56.75,56.75,56.73,56.74,12882.0,48.5018,48.5018,48.4847,48.4933,12882.0
2017-09-28 12:50:00,56.74,56.78,56.74,56.77,30985.0,48.4933,48.5274,48.4933,48.5189,30985.0
2017-09-28 12:55:00,56.78,56.79,56.76,56.77,23617.0,48.5274,48.536,48.5103,48.5189,23617.0
2017-09-28 13:00:00,56.77,56.78,56.76,56.78,25973.0,48.5189,48.5274,48.5103,48.5274,25973.0
2017-09-28 13:05:00,56.79,56.8,56.77,56.77,10483.0,48.536,48.5445,48.5189,48.5189,10483.0
2017-09-28 13:10:00,56.78,56.78,56.75,56.76,22006.0,48.5274,48.5274,48.5018,48.5103,22006.0
2017-09-28 13:15:00,56.77,56.77,56.74,56.74,11702.0,48.5189,48.5189,48.4933,48.4933,11702.0
2017-09-28 13:20:00,56.75,56.76,56.74,56.75,19967.0,48.5018,48.5103,48.4933,48.5018,19967.0
2017-09-28 13:25:00,56.75,56.76,56.74,56.74,10785.0,48.5018,48.5103,48.4933,48.4933,10785.0
2017-09-28 13:30:00,56.75,56.75,56.72,56.73,12509.0,48.5018,48.5018,48.4762,48.4847,12509.0
2017-09-28 13:35:00,56.73,56.75,56.73,56.75,15375.0,48.4847,48.5018,48.4847,48.5018,15375.0
2017-09-28 13:40:00,56.74,56.76,56.74,56.74,10152.0,48.4933,48.5103,48.4933,48.4933,10152.0
2017-09-28 13:45:00,56.75,56.75,56.71,56.71,11580.0,48.5018,48.5018,48.4676,48.4676,11580.0
2017-09-28 13:50:00,56.71,56.71,56.7,56.71,7669.0,48.4676,48.4676,48.4591,48.4676,7669.0
2017-09-28 13:55:00,56.72,56.73,56.69,56.7,19818.0,48.4762,48.4847,48.4505,48.4591,19818.0
2017-09-28 14:00:00,56.71,56.73,56.71,56.72,14909.0,48.4676,48.4847,48.4676,48.4762,14909.0
2017-09-28 14:05:00,56.73,56.74,56.73,56.73,7505.0,48.4847,48.4933,48.4847,48.4847,7505.0
2017-09-28 14:10:00,56.73,56.74,56.72,56.73,12361.0,48.4847,48.4933,48.4762,48.4847,12361.0
2017-09-28 14:15:00,56.74,56.75,56.72,56.72,14552.0,48.4933,48.5018,48.4762,48.4762,14552.0
2017-09-28 14:20:00,56.72,56.72,56.69,56.7,33859.0,48.4762,48.4762,48.4505,48.4591,33859.0
2017-09-28 14:25:00,56.71,56.75,56.71,56.74,113923.0,48.4676,48.5018,48.4676,48.4933,113923.0
2017-09-28 14:30:00,56.73,56.75,56.72,56.74,10207.0,48.4847,48.5018,48.4762,48.4933,10207.0
2017-09-28 14:35:00,56.75,56.75,56.73,56.75,19538.0,48.5018,48.5018,48.4847,48.5018,19538.0
2017-09-28 14:40:00,56.75,56.76,56.74,56.75,9770.0,48.5018,48.5103,48.4933,48.5018,9770.0
2017-09-28 14:45:00,56.74,56.74,56.7,56.7,13468.0,48.4933,48.4933,48.4591,48.4591,13468.0
2017-09-28 14:50:00,56.69,56.72,56.69,56.72,6979.0,48.4505,48.4762,48.4505,48.4762,6979.0
2017-09-28 14:55:00,56.71,56.72,56.69,56.69,13832.0,48.4676,48.4762,48.4505,48.4505,13832.0
2017-09-28 15:00:00,56.68,56.7,56.67,56.69,14186.0,48.442,48.4591,48.4334,48.4505,14186.0
2017-09-28 15:05:00,56.69,56.71,56.68,56.7,12394.0,48.4505,48.4676,48.442,48.4591,12394.0
2017-09-28 15:10:00,56.71,56.72,56.7,56.72,11025.0,48.4676,48.4762,48.4591,48.4762,11025.0
2017-09-28 15:15:00,56.72,56.74,56.7,56.73,29774.0,48.4762,48.4933,48.4591,48.4847,29774.0
2017-09-28 15:20:00,56.72,56.74,56.71,56.71,228608.0,48.4762,48.4933,48.4676,48.4676,228608.0
2017-09-28 15:25:00,56.7,56.71,56.68,56.7,91990.0,48.4591,48.4676,48.442,48.4591,91990.0
2017-09-28 15:30:00,56.7,56.72,56.7,56.72,63803.0,48.4591,48.4762,48.4591,48.4762,63803.0
2017-09-28 15:35:00,56.71,56.72,56.69,56.72,71318.0,48.4676,48.4762,48.4505,48.4762,71318.0
2017-09-28 15:40:00,56.72,56.75,56.72,56.74,53006.0,48.4762,48.5018,48.4762,48.4933,53006.0
2017-09-28 15:45:00,56.75,56.76,56.74,56.74,75354.0,48.5018,48.5103,48.4933,48.4933,75354.0
2017-09-28 15:50:00,56.74,56.75,56.74,56.75,140860.0,48.4933,48.5018,48.4933,48.5018,140860.0
2017-09-28 15:55:00,56.75,56.81,56.74,56.8,808505.0,48.5018,48.5531,48.4933,48.5445,808505.0
2017-09-29 09:30:00,56.76,56.8,56.67,56.68,79065.0,48.5103,48.5445,48.4334,48.442,79065.0
2017-09-29 09:35:00,56.68,56.68,56.61,56.65,90547.0,48.442,48.442,48.3822,48.4163,90547.0
2017-09-29 09:40:00,56.64,56.66,56.62,56.63,43569.0,48.4078,48.4249,48.3907,48.3992,43569.0
2017-09-29 09:45:00,56.63,56.68,56.61,56.62,26272.0,48.3992,48.442,48.3822,48.3907,26272.0
2017-09-29 09:50:00,56.62,56.62,56.53,56.56,38997.0,48.3907,48.3907,48.3138,48.3394,38997.0
2017-09-29 09:55:00,56.56,56.59,56.55,56.57,19338.0,48.3394,48.3651,48.3309,48.348,19338.0
2017-09-29 10:00:00,56.57,56.61,56.57,56.58,23490.0,48.348,48.3822,48.348,48.3565,23490.0
2017-09-29 10:05:00,56.58,56.68,56.58,56.65,39140.0,48.3565,48.442,48.3565,48.4163,39140.0
2017-09-29 10:10:00,56.65,56.7,56.63,56.68,191202.0,48.4163,48.4591,48.3992,48.442,191202.0
2017-09-29 10:15:00,56.68,56.71,56.66,56.69,29680.0,48.442,48.4676,48.4249,48.4505,29680.0
2017-09-29 10:20:00,56.69,56.76,56.68,56.75,79018.0,48.4505,48.5103,48.442,48.5018,79018.0
2017-09-29 10:25:00,56.76,56.82,56.75,56.8,80354.0,48.5103,48.5616,48.5018,48.5445,80354.0
2017-09-29 10:30:00,56.8,56.82,56.77,56.78,72642.0,48.5445,48.5616,48.5189,48.5274,72642.0
2017-09-29 10:35:00,56.77,56.85,56.76,56.85,312712.0,48.5189,48.5873,48.5103,48.5873,312712.0
2017-09-29 10:40:00,56.86,56.86,56.83,56.85,40149.0,48.5958,48.5958,48.5702,48.5873,40149.0
2017-09-29 10:45:00,56.85,56.87,56.82,56.83,17985.0,48.5873,48.6044,48.5616,48.5702,17985.0
2017-09-29 10:50:00,56.82,56.84,56.8,56.84,15099.0,48.5616,48.5787,48.5445,48.5787,15099.0
2017-09-29 10:55:00,56.84,56.84,56.81,56.81,13856.0,48.5787,48.5787,48.5531,48.5531,13856.0
2017-09-29 11:00:00,56.82,56.82,56.77,56.8,24269.0,48.5616,48.5616,48.5189,48.5445,24269.0
2017-09-29 11:05:00,56.8,56.82,56.78,56.79,13273.0,48.5445,48.5616,48.5274,48.536,13273.0
2017-09-29 11:10:00,56.78,56.78,56.77,56.77,27986.0,48.5274,48.5274,48.5189,48.5189,27986.0
2017-09-29 11:15:00,56.77,56.79,56.76,56.78,31720.0,48.5189,48.536,48.5103,48.5274,31720.0
2017-09-29 11:20:00,56.78,56.82,56.77,56.8,36565.0,48.5274,48.5616,48.5189,48.5445,36565.0
2017-09-29 11:25:00,56.8,56.83,56.79,56.82,11057.0,48.5445,48.5702,48.536,48.5616,11057.0
2017-09-29 11:30:00,56.82,56.83,56.8,56.82,23415.0,48.5616,48.5702,48.5445,48.5616,23415.0
2017-09-29 11:35:00,56.82,56.82,56.78,56.79,25079.0,48.5616,48.5616,48.5274,48.536,25079.0
2017-09-29 11:40:00,56.79,56.8,56.77,56.77,21237.0,48.536,48.5445,48.5189,48.5189,21237.0
2017-09-29 11:45:00,56.77,56.79,56.76,56.79,20418.0,48.5189,48.536,48.5103,48.536,20418.0
2017-09-29 11:50:00,56.79,56.81,56.78,56.8,11011.0,48.536,48.5531,48.5274,48.5445,11011.0
2017-09-29 11:55:00,56.8,56.81,56.79,56.79,11680.0,48.5445,48.5531,48.536,48.536,11680.0
2017-09-29 12:00:00,56.8,56.8,56.77,56.78,4541.0,48.5445,48.5445,48.5189,48.5274,4541.0
2017-09-29 12:05:00,56.77,56.78,56.76,56.78,13878.0,48.5189,48.5274,48.5103,48.5274,13878.0
2017-09-29 12:10:00,56.78,56.78,56.75,56.76,9661.0,48.5274,48.5274,48.5018,48.5103,9661.0
2017-09-29 12:15:00,56.76,56.77,56.74,56.76,12678.0,48.5103,48.5189,48.4933,48.5103,12678.0
2017-09-29 12:20:00,56.75,56.77,56.74,56.76,8555.0,48.5018,48.5189,48.4933,48.5103,8555.0
2017-09-29 12:25:00,56.76,56.77,56.75,56.77,12823.0,48.5103,48.5189,48.5018,48.5189,12823.0
2017-09-29 12:30:00,56.78,56.78,56.74,56.74,35173.0,48.5274,48.5274,48.4933,48.4933,35173.0
2017-09-29 12:35:00,56.73,56.75,56.71,56.71,19787.0,48.4847,48.5018,48.4676,48.4676,19787.0
2017-09-29 12:40:00,56.72,56.73,56.71,56.72,6570.0,48.4762,48.4847,48.4676,48.4762,6570.0
2017-09-29 12:45:00,56.72,56.73,56.71,56.72,11693.0,48.4762,48.4847,48.4676,48.4762,11693.0
2017-09-29 12:50:00,56.72,56.73,56.71,56.73,9434.0,48.4762,48.4847,48.4676,48.4847,9434.0
2017-09-29 12:55:00,56.73,56.74,56.71,56.74,26628.0,48.4847,48.4933,48.4676,48.4933,26628.0
2017-09-29 13:00:00,56.73,56.74,56.71,56.73,7800.0,48.4847,48.4933,48.4676,48.4847,7800.0
2017-09-29 13:05:00,56.73,56.75,56.72,56.73,13130.0,48.4847,48.5018,48.4762,48.4847,13130.0
2017-09-29 13:10:00,56.73,56.74,56.72,56.73,5595.0,48.4847,48.4933,48.4762,48.4847,5595.0
2017-09-29 13:15:00,56.73,56.74,56.72,56.74,16661.0,48.4847,48.4933,48.4762,48.4933,16661.0
2017-09-29 13:20:00,56.75,56.76,56.74,56.76,8927.0,48.5018,48.5103,48.4933,48.5103,8927.0
2017-09-29 13:25:00,56.76,56.78,56.75,56.76,64485.0,48.5103,48.5274,48.5018,48.5103,64485.0
2017-09-29 13:30:00,56.76,56.79,56.76,56.77,42227.0,48.5103,48.536,48.5103,48.5189,42227.0
2017-09-29 13:35:00,56.77,56.79,56.76,56.79,79176.0,48.5189,48.536,48.5103,48.536,79176.0
2017-09-29 13:40:00,56.79,56.8,56.77,56.8,115081.0,48.536,48.5445,48.5189,48.5445,115081.0
2017-09-29 13:45:00,56.8,56.8,56.79,56.79,14009.0,48.5445,48.5445,48.536,48.536,14009.0
2017-09-29 13:50:00,56.8,56.8,56.78,56.8,21230.0,48.5445,48.5445,48.5274,48.5445,21230.0
2017-09-29 13:55:00,56.8,56.8,56.75,56.76,21746.0,48.5445,48.5445,48.5018,48.5103,21746.0
2017-09-29 14:00:00,56.76,56.77,56.74,56.75,9775.0,48.5103,48.5189,48.4933,48.5018,9775.0
2017-09-29 14:05:00,56.74,56.74,56.71,56.72,14303.0,48.4933,48.4933,48.4676,48.4762,14303.0
2017-09-29 14:10:00,56.72,56.74,56.71,56.73,21800.0,48.4762,48.4933,48.4676,48.4847,21800.0
2017-09-29 14:15:00,56.73,56.76,56.73,56.76,8257.0,48.4847,48.5103,48.4847,48.5103,8257.0
2017-09-29 14:20:00,56.76,56.79,56.75,56.79,12149.0,48.5103,48.536,48.5018,48.536,12149.0
2017-09-29 14:25:00,56.79,56.81,56.78,56.8,14541.0,48.536,48.5531,48.5274,48.5445,14541.0
2017-09-29 14:30:00,56.79,56.79,56.77,56.78,23210.0,48.536,48.536,48.5189,48.5274,23210.0
2017-09-29 14:35:00,56.79,56.79,56.77,56.78,8150.0,48.536,48.536,48.5189,48.5274,8150.0
2017-09-29 14:40:00,56.77,56.77,56.73,56.73,24182.0,48.5189,48.5189,48.4847,48.4847,24182.0
2017-09-29 14:45:00,56.73,56.81,56.73,56.79,23191.0,48.4847,48.5531,48.4847,48.536,23191.0
2017-09-29 14:50:00,56.8,56.81,56.79,56.8,8084.0,48.5445,48.5531,48.536,48.5445,8084.0
2017-09-29 14:55:00,56.81,56.84,56.8,56.82,24117.0,48.5531,48.5787,48.5445,48.5616,24117.0
2017-09-29 15:00:00,56.82,56.86,56.81,56.85,46546.0,48.5616,48.5958,48.5531,48.5873,46546.0
2017-09-29 15:05:00,56.86,56.88,56.84,56.87,21048.0,48.5958,48.6129,48.5787,48.6044,21048.0
2017-09-29 15:10:00,56.87,56.87,56.85,56.87,13335.0,48.6044,48.6044,48.5873,48.6044,13335.0
2017-09-29 15:15:00,56.87,56.87,56.83,56.84,26788.0,48.6044,48.6044,48.5702,48.5787,26788.0
2017-09-29 15:20:00,56.84,56.84,56.82,56.83,16176.0,48.5787,48.5787,48.5616,48.5702,16176.0
2017-09-29 15:25:00,56.83,56.83,56.81,56.82,36512.0,48.5702,48.5702,48.5531,48.5616,36512.0
2017-09-29 15:30:00,56.81,56.82,56.8,56.81,27414.0,48.5531,48.5616,48.5445,48.5531,27414.0
2017-09-29 15:35:00,56.82,56.84,56.81,56.83,25577.0,48.5616,48.5787,48.5531,48.5702,25577.0
2017-09-29 15:40:00,56.83,56.84,56.8,56.81,80637.0,48.5702,48.5787,48.5445,48.5531,80637.0
2017-09-29 15:45:00,56.81,56.82,56.79,56.79,77260.0,48.5531,48.5616,48.536,48.536,77260.0
2017-09-29 15:50:00,56.79,56.79,56.76,56.77,98023.0,48.536,48.536,48.5103,48.5189,98023.0
2017-09-29 15:55:00,56.77,56.8,56.74,56.78,342779.0,48.5189,48.5445,48.4933,48.5274,342779.0
2017-10-02 09:30:00,56.73,56.88,56.71,56.83,143596.0,48.4847,48.6129,48.4676,48.5702,143596.0
2017-10-02 09:35:00,56.83,56.87,56.82,56.86,84523.0,48.5702,48.6044,48.5616,48.5958,84523.0
2017-10-02 09:40:00,56.87,56.87,56.8,56.84,72586.0,48.6044,48.6044,48.5445,48.5787,72586.0
2017-10-02 09:45:00,56.85,56.93,56.85,56.92,106987.0,48.5873,48.6556,48.5873,48.6471,106987.0
2017-10-02 09:50:00,56.91,56.92,56.82,56.82,139983.0,48.6385,48.6471,48.5616,48.5616,139983.0
2017-10-02 09:55:00,56.82,56.91,56.82,56.9,95056.0,48.5616,48.6385,48.5616,48.63,95056.0
2017-10-02 10:00:00,56.9,56.9,56.8,56.84,58668.0,48.63,48.63,48.5445,48.5787,58668.0
2017-10-02 10:05:00,56.84,56.92,56.84,56.92,30069.0,48.5787,48.6471,48.5787,48.6471,30069.0
2017-10-02 10:10:00,56.92,56.97,56.91,56.97,27473.0,48.6471,48.6898,48.6385,48.6898,27473.0
2017-10-02 10:15:00,56.98,57.02,56.97,57.01,107515.0,48.6984,48.7326,48.6898,48.724,107515.0
2017-10-02 10:20:00,57.01,57.03,57.0,57.01,16963.0,48.724,48.7411,48.7155,48.724,16963.0
2017-10-02 10:25:00,57.01,57.02,56.97,56.98,30143.0,48.724,48.7326,48.6898,48.6984,30143.0
2017-10-02 10:30:00,56.98,56.99,56.95,56.95,25715.0,48.6984,48.7069,48.6727,48.6727,25715.0
2017-10-02 10:35:00,56.96,56.96,56.94,56.95,18865.0,48.6813,48.6813,48.6642,48.6727,18865.0
2017-10-02 10:40:00,56.95,56.96,56.92,56.93,132199.0,48.6727,48.6813,48.6471,48.6556,132199.0
2017-10-02 10:45:00,56.94,56.94,56.91,56.94,40560.0,48.6642,48.6642,48.6385,48.6642,40560.0
2017-10-02 10:50:00,56.93,56.94,56.9,56.91,37603.0,48.6556,48.6642,48.63,48.6385,37603.0
2017-10-02 10:55:00,56.91,56.93,56.89,56.93,37318.0,48.6385,48.6556,48.6215,48.6556,37318.0
2017-10-02 11:00:00,56.92,56.94,56.92,56.92,34728.0,48.6471,48.6642,48.6471,48.6471,34728.0
2017-10-02 11:05:00,56.92,56.94,56.92,56.93,10194.0,48.6471,48.6642,48.6471,48.6556,10194.0
2017-10-02 11:10:00,56.93,56.94,56.92,56.93,23933.0,48.6556,48.6642,48.6471,48.6556,23933.0
2017-10-02 11:15:00,56.92,56.93,56.9,56.9,44399.0,48.6471,48.6556,48.63,48.63,44399.0
2017-10-02 11:20:00,56.91,56.93,56.89,56.91,55029.0,48.6385,48.6556,48.6215,48.6385,55029.0
2017-10-02 11:25:00,56.9,56.91,56.87,56.91,37980.0,48.63,48.6385,48.6044,48.6385,37980.0
2017-10-02 11:30:00,56.9,56.95,56.9,56.93,41872.0,48.63,48.6727,48.63,48.6556,41872.0
2017-10-02 11:35:00,56.94,56.98,56.93,56.98,84893.0,48.6642,48.6984,48.6556,48.6984,84893.0
2017-10-02 11:40:00,56.98,57.02,56.97,57.01,110905.0,48.6984,48.7326,48.6898,48.724,110905.0
2017-10-02 11:45:00,57.01,57.01,56.97,56.97,16560.0,48.724,48.724,48.6898,48.6898,16560.0
2017-10-02 11:50:00,56.97,57.02,56.97,57.02,148636.0,48.6898,48.7326,48.6898,48.7326,148636.0
2017-10-02 11:55:00,57.02,57.05,57.0,57.03,99215.0,48.7326,48.7582,48.7155,48.7411,99215.0
2017-10-02 12:00:00,57.03,57.08,57.01,57.06,278402.0,48.7411,48.7838,48.724,48.7667,278402.0
2017-10-02 12:05:00,57.05,57.1,57.05,57.08,260900.0,48.7582,48.8009,48.7582,48.7838,260900.0
2017-10-02 12:10:00,57.08,57.08,57.04,57.08,197937.0,48.7838,48.7838,48.7497,48.7838,197937.0
2017-10-02 12:15:00,57.07,57.12,57.05,57.12,45876.0,48.7753,48.818,48.7582,48.818,45876.0
2017-10-02 12:20:00,57.12,57.14,57.1,57.11,172218.0,48.818,48.8351,48.8009,48.8095,172218.0
2017-10-02 12:25:00,57.11,57.12,57.09,57.11,17381.0,48.8095,48.818,48.7924,48.8095,17381.0
2017-10-02 12:30:00,57.11,57.13,57.11,57.13,60380.0,48.8095,48.8266,48.8095,48.8266,60380.0
2017-10-02 12:35:00,57.13,57.13,57.11,57.13,138818.0,48.8266,48.8266,48.8095,48.8266,138818.0
2017-10-02 12:40:00,57.12,57.19,57.12,57.16,184484.0,48.818,48.8779,48.818,48.8522,184484.0
2017-10-02 12:45:00,57.17,57.21,57.16,57.2,24583.0,48.8608,48.8949,48.8522,48.8864,24583.0
2017-10-02 12:50:00,57.2,57.2,57.17,57.19,48734.0,48.8864,48.8864,48.8608,48.8779,48734.0
2017-10-02 12:55:00,57.2,57.22,57.19,57.22,42579.0,48.8864,48.9035,48.8779,48.9035,42579.0
2017-10-02 13:00:00,57.22,57.22,57.18,57.19,15386.0,48.9035,48.9035,48.8693,48.8779,15386.0
2017-10-02 13:05:00,57.19,57.24,57.17,57.23,238316.0,48.8779,48.9206,48.8608,48.912,238316.0
2017-10-02 13:10:00,57.23,57.25,57.21,57.24,179627.0,48.912,48.9291,48.8949,48.9206,179627.0
2017-10-02 13:15:00,57.24,57.27,57.24,57.25,107276.0,48.9206,48.9462,48.9206,48.9291,107276.0
2017-10-02 13:20:00,57.25,57.27,57.23,57.27,40809.0,48.9291,48.9462,48.912,48.9462,40809.0
2017-10-02 13:25:00,57.27,57.27,57.25,57.26,52200.0,48.9462,48.9462,48.9291,48.9377,52200.0
2017-10-02 13:30:00,57.26,57.27,57.23,57.24,32532.0,48.9377,48.9462,48.912,48.9206,32532.0
2017-10-02 13:35:00,57.25,57.27,57.24,57.27,72115.0,48.9291,48.9462,48.9206,48.9462,72115.0
2017-10-02 13:40:00,57.28,57.3,57.27,57.3,34626.0,48.9548,48.9719,48.9462,48.9719,34626.0
2017-10-02 13:45:00,57.31,57.31,57.28,57.29,76587.0,48.9804,48.9804,48.9548,48.9633,76587.0
2017-10-02 13:50:00,57.28,57.29,57.26,57.27,14887.0,48.9548,48.9633,48.9377,48.9462,14887.0
2017-10-02 13:55:00,57.27,57.31,57.26,57.31,40217.0,48.9462,48.9804,48.9377,48.9804,40217.0
2017-10-02 14:00:00,57.31,57.32,57.29,57.32,17386.0,48.9804,48.989,48.9633,48.989,17386.0
2017-10-02 14:05:00,57.31,57.33,57.27,57.28,18338.0,48.9804,48.9975,48.9462,48.9548,18338.0
2017-10-02 14:10:00,57.28,57.28,57.25,57.26,27191.0,48.9548,48.9548,48.9291,48.9377,27191.0
2017-10-02 14:15:00,57.26,57.27,57.25,57.26,46951.0,48.9377,48.9462,48.9291,48.9377,46951.0
2017-10-02 14:20:00,57.26,57.28,57.25,57.26,42829.0,48.9377,48.9548,48.9291,48.9377,42829.0
2017-10-02 14:25:00,57.26,57.28,57.25,57.26,48481.0,48.9377,48.9548,48.9291,48.9377,48481.0
2017-10-02 14:30:00,57.25,57.28,57.24,57.27,67542.0,48.9291,48.9548,48.9206,48.9462,67542.0
2017-10-02 14:35:00,57.27,57.27,57.25,57.26,11719.0,48.9462,48.9462,48.9291,48.9377,11719.0
2017-10-02 14:40:00,57.25,57.29,57.24,57.28,28946.0,48.9291,48.9633,48.9206,48.9548,28946.0
2017-10-02 14:45:00,57.28,57.3,57.28,57.29,81411.0,48.9548,48.9719,48.9548,48.9633,81411.0
2017-10-02 14:50:00,57.28,57.29,57.27,57.28,64939.0,48.9548,48.9633,48.9462,48.9548,64939.0
2017-10-02 14:55:00,57.28,57.32,57.27,57.32,16673.0,48.9548,48.989,48.9462,48.989,16673.0
2017-10-02 15:00:00,57.33,57.34,57.29,57.31,61518.0,48.9975,49.0061,48.9633,48.9804,61518.0
2017-10-02 15:05:00,57.31,57.33,57.31,57.32,13199.0,48.9804,48.9975,48.9804,48.989,13199.0
2017-10-02 15:10:00,57.32,57.32,57.27,57.28,13044.0,48.989,48.989,48.9462,48.9548,13044.0
2017-10-02 15:15:00,57.27,57.29,57.26,57.27,76432.0,48.9462,48.9633,48.9377,48.9462,76432.0
2017-10-02 15:20:00,57.27,57.3,57.27,57.29,85727.0,48.9462,48.9719,48.9462,48.9633,85727.0
2017-10-02 15:25:00,57.29,57.3,57.28,57.3,54965.0,48.9633,48.9719,48.9548,48.9719,54965.0
2017-10-02 15:30:00,57.3,57.31,57.29,57.3,53729.0,48.9719,48.9804,48.9633,48.9719,53729.0
2017-10-02 15:35:00,57.3,57.32,57.29,57.31,138519.0,48.9719,48.989,48.9633,48.9804,138519.0
2017-10-02 15:40:00,57.3,57.31,57.28,57.28,216099.0,48.9719,48.9804,48.9548,48.9548,216099.0
2017-10-02 15:45:00,57.28,57.31,57.28,57.3,122978.0,48.9548,48.9804,48.9548,48.9719,122978.0
2017-10-02 15:50:00,57.3,57.34,57.3,57.34,263383.0,48.9719,49.0061,48.9719,49.0061,263383.0
2017-10-02 15:55:00,57.34,57.42,57.33,57.41,776305.0,49.0061,49.0744,48.9975,49.0659,776305.0
2017-10-03 09:30:00,57.5,57.63,57.5,57.59,108447.0,49.1428,49.2539,49.1428,49.2197,108447.0
2017-10-03 09:35:00,57.6,57.61,57.52,57.53,133220.0,49.2283,49.2368,49.1599,49.1684,133220.0
2017-10-03 09:40:00,57.53,57.54,57.43,57.43,68338.0,49.1684,49.177,49.083,49.083,68338.0
2017-10-03 09:45:00,57.43,57.47,57.43,57.45,127072.0,49.083,49.1172,49.083,49.1001,127072.0
2017-10-03 09:50:00,57.44,57.44,57.37,57.41,100701.0,49.0915,49.0915,49.0317,49.0659,100701.0
2017-10-03 09:55:00,57.41,57.43,57.38,57.38,25367.0,49.0659,49.083,49.0402,49.0402,25367.0
2017-10-03 10:00:00,57.38,57.41,57.35,57.35,43094.0,49.0402,49.0659,49.0146,49.0146,43094.0
2017-10-03 10:05:00,57.35,57.36,57.33,57.35,28231.0,49.0146,49.0231,48.9975,49.0146,28231.0
2017-10-03 10:10:00,57.35,57.38,57.34,57.35,41991.0,49.0146,49.0402,49.0061,49.0146,41991.0
2017-10-03 10:15:00,57.35,57.45,57.34,57.45,12562.0,49.0146,49.1001,49.0061,49.1001,12562.0
2017-10-03 10:20:00,57.44,57.48,57.43,57.47,29723.0,49.0915,49.1257,49.083,49.1172,29723.0
2017-10-03 10:25:00,57.47,57.48,57.45,57.45,17623.0,49.1172,49.1257,49.1001,49.1001,17623.0
2017-10-03 10:30:00,57.45,57.49,57.44,57.49,30195.0,49.1001,49.1342,49.0915,49.1342,30195.0
2017-10-03 10:35:00,57.49,57.53,57.49,57.52,21821.0,49.1342,49.1684,49.1342,49.1599,21821.0
2017-10-03 10:40:00,57.52,57.53,57.5,57.52,46031.0,49.1599,49.1684,49.1428,49.1599,46031.0
2017-10-03 10:45:00,57.52,57.52,57.5,57.51,39148.0,49.1599,49.1599,49.1428,49.1513,39148.0
2017-10-03 10:50:00,57.5,57.52,57.45,57.46,36104.0,49.1428,49.1599,49.1001,49.1086,36104.0
2017-10-03 10:55:00,57.46,57.47,57.43,57.44,55010.0,49.1086,49.1172,49.083,49.0915,55010.0
2017-10-03 11:00:00,57.43,57.44,57.4,57.41,61464.0,49.083,49.0915,49.0573,49.0659,61464.0
2017-10-03 11:05:00,57.41,57.42,57.36,57.37,97136.0,49.0659,49.0744,49.0231,49.0317,97136.0
2017-10-03 11:10:00,57.37,57.39,57.36,57.37,16350.0,49.0317,49.0488,49.0231,49.0317,16350.0
2017-10-03 11:15:00,57.36,57.39,57.36,57.38,11360.0,49.0231,49.0488,49.0231,49.0402,11360.0
2017-10-03 11:20:00,57.38,57.42,57.37,57.42,37742.0,49.0402,49.0744,49.0317,49.0744,37742.0
2017-10-03 11:25:00,57.42,57.42,57.4,57.41,51743.0,49.0744,49.0744,49.0573,49.0659,51743.0
2017-10-03 11:30:00,57.41,57.43,57.39,57.43,37527.0,49.0659,49.083,49.0488,49.083,37527.0
2017-10-03 11:35:00,57.43,57.47,57.43,57.46,26638.0,49.083,49.1172,49.083,49.1086,26638.0
2017-10-03 11:40:00,57.46,57.51,57.45,57.5,22721.0,49.1086,49.1513,49.1001,49.1428,22721.0
2017-10-03 11:45:00,57.5,57.5,57.47,57.48,11327.0,49.1428,49.1428,49.1172,49.1257,11327.0
2017-10-03 11:50:00,57.47,57.51,57.46,57.49,34533.0,49.1172,49.1513,49.1086,49.1342,34533.0
2017-10-03 11:55:00,57.48,57.52,57.47,57.52,13042.0,49.1257,49.1599,49.1172,49.1599,13042.0
2017-10-03 12:00:00,57.51,57.52,57.48,57.49,37105.0,49.1513,49.1599,49.1257,49.1342,37105.0
2017-10-03 12:05:00,57.49,57.51,57.48,57.48,31052.0,49.1342,49.1513,49.1257,49.1257,31052.0
2017-10-03 12:10:00,57.48,57.52,57.48,57.51,19939.0,49.1257,49.1599,49.1257,49.1513,19939.0
2017-10-03 12:15:00,57.5,57.51,57.49,57.51,14691.0,49.1428,49.1513,49.1342,49.1513,14691.0
2017-10-03 12:20:00,57.51,57.53,57.48,57.49,26498.0,49.1513,49.1684,49.1257,49.1342,26498.0
2017-10-03 12:25:00,57.49,57.49,57.46,57.48,14364.0,49.1342,49.1342,49.1086,49.1257,14364.0
2017-10-03 12:30:00,57.49,57.51,57.49,57.51,13711.0,49.1342,49.1513,49.1342,49.1513,13711.0
2017-10-03 12:35:00,57.51,57.51,57.47,57.48,49580.0,49.1513,49.1513,49.1172,49.1257,49580.0
2017-10-03 12:40:00,57.49,57.51,57.49,57.5,9112.0,49.1342,49.1513,49.1342,49.1428,9112.0
2017-10-03 12:45:00,57.5,57.51,57.49,57.5,17446.0,49.1428,49.1513,49.1342,49.1428,17446.0
2017-10-03 12:50:00,57.5,57.52,57.49,57.51,23560.0,49.1428,49.1599,49.1342,49.1513,23560.0
2017-10-03 12:55:00,57.52,57.52,57.5,57.51,9520.0,49.1599,49.1599,49.1428,49.1513,9520.0
2017-10-03 13:00:00,57.51,57.51,57.49,57.51,11740.0,49.1513,49.1513,49.1342,49.1513,11740.0
2017-10-03 13:05:00,57.5,57.51,57.48,57.48,6951.0,49.1428,49.1513,49.1257,49.1257,6951.0
2017-10-03 13:10:00,57.48,57.5,57.48,57.49,10907.0,49.1257,49.1428,49.1257,49.1342,10907.0
2017-10-03 13:15:00,57.5,57.51,57.49,57.51,8817.0,49.1428,49.1513,49.1342,49.1513,8817.0
2017-10-03 13:20:00,57.51,57.52,57.5,57.52,9186.0,49.1513,49.1599,49.1428,49.1599,9186.0
2017-10-03 13:25:00,57.52,57.53,57.51,57.52,8443.0,49.1599,49.1684,49.1513,49.1599,8443.0
2017-10-03 13:30:00,57.52,57.55,57.51,57.55,25119.0,49.1599,49.1855,49.1513,49.1855,25119.0
2017-10-03 13:35:00,57.55,57.58,57.55,57.58,27679.0,49.1855,49.2112,49.1855,49.2112,27679.0
2017-10-03 13:40:00,57.58,57.6,57.57,57.59,10117.0,49.2112,49.2283,49.2026,49.2197,10117.0
2017-10-03 13:45:00,57.6,57.63,57.59,57.63,19018.0,49.2283,49.2539,49.2197,49.2539,19018.0
2017-10-03 13:50:00,57.63,57.65,57.62,57.65,8766.0,49.2539,49.271,49.2454,49.271,8766.0
2017-10-03 13:55:00,57.65,57.66,57.64,57.66,10194.0,49.271,49.2795,49.2624,49.2795,10194.0
2017-10-03 14:00:00,57.65,57.69,57.65,57.68,14120.0,49.271,49.3052,49.271,49.2966,14120.0
2017-10-03 14:05:00,57.68,57.68,57.63,57.64,20511.0,49.2966,49.2966,49.2539,49.2624,20511.0
2017-10-03 14:10:00,57.64,57.68,57.64,57.68,42030.0,49.2624,49.2966,49.2624,49.2966,42030.0
2017-10-03 14:15:00,57.67,57.68,57.64,57.64,42492.0,49.2881,49.2966,49.2624,49.2624,42492.0
2017-10-03 14:20:00,57.64,57.65,57.62,57.63,7264.0,49.2624,49.271,49.2454,49.2539,7264.0
2017-10-03 14:25:00,57.63,57.66,57.62,57.66,51523.0,49.2539,49.2795,49.2454,49.2795,51523.0
2017-10-03 14:30:00,57.66,57.68,57.64,57.67,98729.0,49.2795,49.2966,49.2624,49.2881,98729.0
2017-10-03 14:35:00,57.65,57.67,57.65,57.66,14353.0,49.271,49.2881,49.271,49.2795,14353.0
2017-10-03 14:40:00,57.65,57.65,57.62,57.64,12237.0,49.271,49.271,49.2454,49.2624,12237.0
2017-10-03 14:45:00,57.64,57.64,57.6,57.61,15432.0,49.2624,49.2624,49.2283,49.2368,15432.0
2017-10-03 14:50:00,57.61,57.61,57.59,57.6,17520.0,49.2368,49.2368,49.2197,49.2283,17520.0
2017-10-03 14:55:00,57.59,57.6,57.58,57.59,24921.0,49.2197,49.2283,49.2112,49.2197,24921.0
2017-10-03 15:00:00,57.59,57.6,57.58,57.59,16201.0,49.2197,49.2283,49.2112,49.2197,16201.0
2017-10-03 15:05:00,57.6,57.64,57.6,57.63,39251.0,49.2283,49.2624,49.2283,49.2539,39251.0
2017-10-03 15:10:00,57.63,57.63,57.6,57.63,23351.0,49.2539,49.2539,49.2283,49.2539,23351.0
2017-10-03 15:15:00,57.63,57.63,57.61,57.62,23634.0,49.2539,49.2539,49.2368,49.2454,23634.0
2017-10-03 15:20:00,57.61,57.64,57.6,57.64,22582.0,49.2368,49.2624,49.2283,49.2624,22582.0
2017-10-03 15:25:00,57.64,57.64,57.61,57.62,45858.0,49.2624,49.2624,49.2368,49.2454,45858.0
2017-10-03 15:30:00,57.62,57.64,57.62,57.64,10208.0,49.2454,49.2624,49.2454,49.2624,10208.0
2017-10-03 15:35:00,57.64,57.68,57.63,57.68,72892.0,49.2624,49.2966,49.2539,49.2966,72892.0
2017-10-03 15:40:00,57.67,57.67,57.63,57.64,123399.0,49.2881,49.2881,49.2539,49.2624,123399.0
2017-10-03 15:45:00,57.63,57.65,57.62,57.65,105685.0,49.2539,49.271,49.2454,49.271,105685.0
2017-10-03 15:50:00,57.65,57.66,57.64,57.66,198898.0,49.271,49.2795,49.2624,49.2795,198898.0
2017-10-03 15:55:00,57.66,57.68,57.65,57.68,375621.0,49.2795,49.2966,49.271,49.2966,375621.0
2017-10-04 09:30:00,57.72,57.82,57.71,57.79,47521.0,49.3308,49.4163,49.3223,49.3906,47521.0
2017-10-04 09:35:00,57.79,57.85,57.77,57.83,41747.0,49.3906,49.4419,49.3736,49.4248,41747.0
2017-10-04 09:40:00,57.83,57.85,57.79,57.8,69590.0,49.4248,49.4419,49.3906,49.3992,69590.0
2017-10-04 09:45:00,57.8,57.83,57.74,57.76,300309.0,49.3992,49.4248,49.3479,49.365,300309.0
2017-10-04 09:50:00,57.76,57.79,57.7,57.7,47748.0,49.365,49.3906,49.3137,49.3137,47748.0
2017-10-04 09:55:00,57.7,57.81,57.69,57.81,108256.0,49.3137,49.4077,49.3052,49.4077,108256.0
2017-10-04 10:00:00,57.81,57.81,57.73,57.78,67305.0,49.4077,49.4077,49.3394,49.3821,67305.0
2017-10-04 10:05:00,57.77,57.78,57.74,57.77,33787.0,49.3736,49.3821,49.3479,49.3736,33787.0
2017-10-04 10:10:00,57.76,57.77,57.74,57.76,172571.0,49.365,49.3736,49.3479,49.365,172571.0
2017-10-04 10:15:00,57.77,57.77,57.74,57.74,69358.0,49.3736,49.3736,49.3479,49.3479,69358.0
2017-10-04 10:20:00,57.74,57.78,57.72,57.78,34695.0,49.3479,49.3821,49.3308,49.3821,34695.0
2017-10-04 10:25:00,57.78,57.78,57.73,57.73,18756.0,49.3821,49.3821,49.3394,49.3394,18756.0
2017-10-04 10:30:00,57.73,57.76,57.72,57.74,27963.0,49.3394,49.365,49.3308,49.3479,27963.0
2017-10-04 10:35:00,57.75,57.77,57.75,57.76,22378.0,49.3565,49.3736,49.3565,49.365,22378.0
2017-10-04 10:40:00,57.75,57.79,57.75,57.76,28776.0,49.3565,49.3906,49.3565,49.365,28776.0
2017-10-04 10:45:00,57.76,57.79,57.75,57.78,38354.0,49.365,49.3906,49.3565,49.3821,38354.0
2017-10-04 10:50:00,57.78,57.8,57.76,57.77,19344.0,49.3821,49.3992,49.365,49.3736,19344.0
2017-10-04 10:55:00,57.76,57.79,57.76,57.79,23334.0,49.365,49.3906,49.365,49.3906,23334.0
2017-10-04 11:00:00,57.79,57.8,57.76,57.76,22505.0,49.3906,49.3992,49.365,49.365,22505.0
2017-10-04 11:05:00,57.76,57.76,57.73,57.73,19458.0,49.365,49.365,49.3394,49.3394,19458.0
2017-10-04 11:10:00,57.73,57.77,57.72,57.77,56639.0,49.3394,49.3736,49.3308,49.3736,56639.0
2017-10-04 11:15:00,57.76,57.76,57.72,57.73,13976.0,49.365,49.365,49.3308,49.3394,13976.0
2017-10-04 11:20:00,57.74,57.76,57.73,57.76,11033.0,49.3479,49.365,49.3394,49.365,11033.0
2017-10-04 11:25:00,57.76,57.79,57.74,57.79,8614.0,49.365,49.3906,49.3479,49.3906,8614.0
2017-10-04 11:30:00,57.78,57.78,57.73,57.73,12267.0,49.3821,49.3821,49.3394,49.3394,12267.0
2017-10-04 11:35:00,57.73,57.78,57.73,57.76,10451.0,49.3394,49.3821,49.3394,49.365,10451.0
2017-10-04 11:40:00,57.76,57.77,57.75,57.77,6883.0,49.365,49.3736,49.3565,49.3736,6883.0
2017-10-04 11:45:00,57.77,57.77,57.73,57.73,8382.0,49.3736,49.3736,49.3394,49.3394,8382.0
2017-10-04 11:50:00,57.74,57.8,57.74,57.79,25605.0,49.3479,49.3992,49.3479,49.3906,25605.0
2017-10-04 11:55:00,57.79,57.79,57.75,57.78,24532.0,49.3906,49.3906,49.3565,49.3821,24532.0
2017-10-04 12:00:00,57.77,57.77,57.72,57.73,8550.0,49.3736,49.3736,49.3308,49.3394,8550.0
2017-10-04 12:05:00,57.74,57.77,57.74,57.77,80265.0,49.3479,49.3736,49.3479,49.3736,80265.0
2017-10-04 12:10:00,57.76,57.77,57.76,57.76,7073.0,49.365,49.3736,49.365,49.365,7073.0
2017-10-04 12:15:00,57.76,57.79,57.75,57.78,20939.0,49.365,49.3906,49.3565,49.3821,20939.0
2017-10-04 12:20:00,57.79,57.8,57.77,57.78,7310.0,49.3906,49.3992,49.3736,49.3821,7310.0
2017-10-04 12:25:00,57.77,57.77,57.74,57.75,7107.0,49.3736,49.3736,49.3479,49.3565,7107.0
2017-10-04 12:30:00,57.74,57.75,57.72,57.73,12373.0,49.3479,49.3565,49.3308,49.3394,12373.0
2017-10-04 12:35:00,57.73,57.75,57.73,57.75,13132.0,49.3394,49.3565,49.3394,49.3565,13132.0
2017-10-04 12:40:00,57.75,57.76,57.72,57.72,6872.0,49.3565,49.365,49.3308,49.3308,6872.0
2017-10-04 12:45:00,57.73,57.73,57.72,57.72,20260.0,49.3394,49.3394,49.3308,49.3308,20260.0
2017-10-04 12:50:00,57.72,57.75,57.71,57.74,27854.0,49.3308,49.3565,49.3223,49.3479,27854.0
2017-10-04 12:55:00,57.74,57.75,57.73,57.74,10347.0,49.3479,49.3565,49.3394,49.3479,10347.0
2017-10-04 13:00:00,57.73,57.75,57.72,57.75,23864.0,49.3394,49.3565,49.3308,49.3565,23864.0
2017-10-04 13:05:00,57.74,57.76,57.73,57.73,7543.0,49.3479,49.365,49.3394,49.3394,7543.0
2017-10-04 13:10:00,57.74,57.77,57.74,57.76,17007.0,49.3479,49.3736,49.3479,49.365,17007.0
2017-10-04 13:15:00,57.76,57.78,57.75,57.75,21997.0,49.365,49.3821,49.3565,49.3565,21997.0
2017-10-04 13:20:00,57.75,57.77,57.75,57.76,10707.0,49.3565,49.3736,49.3565,49.365,10707.0
2017-10-04 13:25:00,57.76,57.79,57.75,57.79,20090.0,49.365,49.3906,49.3565,49.3906,20090.0
2017-10-04 13:30:00,57.79,57.8,57.76,57.77,29534.0,49.3906,49.3992,49.365,49.3736,29534.0
2017-10-04 13:35:00,57.77,57.78,57.73,57.76,27422.0,49.3736,49.3821,49.3394,49.365,27422.0
2017-10-04 13:40:00,57.75,57.76,57.74,57.74,7984.0,49.3565,49.365,49.3479,49.3479,7984.0
2017-10-04 13:45:00,57.73,57.74,57.72,57.73,8003.0,49.3394,49.3479,49.3308,49.3394,8003.0
2017-10-04 13:50:00,57.73,57.76,57.72,57.76,14516.0,49.3394,49.365,49.3308,49.365,14516.0
2017-10-04 13:55:00,57.76,57.76,57.73,57.74,16684.0,49.365,49.365,49.3394,49.3479,16684.0
2017-10-04 14:00:00,57.74,57.75,57.73,57.73,9999.0,49.3479,49.3565,49.3394,49.3394,9999.0
2017-10-04 14:05:00,57.73,57.74,57.71,57.73,11990.0,49.3394,49.3479,49.3223,49.3394,11990.0
2017-10-04 14:10:00,57.73,57.73,57.72,57.73,2140.0,49.3394,49.3394,49.3308,49.3394,2140.0
2017-10-04 14:15:00,57.72,57.73,57.71,57.73,25324.0,49.3308,49.3394,49.3223,49.3394,25324.0
2017-10-04 14:20:00,57.74,57.75,57.71,57.72,74998.0,49.3479,49.3565,49.3223,49.3308,74998.0
2017-10-04 14:25:00,57.72,57.72,57.7,57.7,6865.0,49.3308,49.3308,49.3137,49.3137,6865.0
2017-10-04 14:30:00,57.71,57.71,57.69,57.69,5754.0,49.3223,49.3223,49.3052,49.3052,5754.0
2017-10-04 14:35:00,57.7,57.7,57.68,57.69,8966.0,49.3137,49.3137,49.2966,49.3052,8966.0
2017-10-04 14:40:00,57.69,57.69,57.68,57.68,38097.0,49.3052,49.3052,49.2966,49.2966,38097.0
2017-10-04 14:45:00,57.68,57.7,57.68,57.69,108407.0,49.2966,49.3137,49.2966,49.3052,108407.0
2017-10-04 14:50:00,57.69,57.73,57.68,57.73,128372.0,49.3052,49.3394,49.2966,49.3394,128372.0
2017-10-04 14:55:00,57.73,57.73,57.7,57.71,114767.0,49.3394,49.3394,49.3137,49.3223,114767.0
2017-10-04 15:00:00,57.7,57.72,57.68,57.7,111935.0,49.3137,49.3308,49.2966,49.3137,111935.0
2017-10-04 15:05:00,57.7,57.75,57.69,57.74,132757.0,49.3137,49.3565,49.3052,49.3479,132757.0
2017-10-04 15:10:00,57.74,57.74,57.72,57.72,77385.0,49.3479,49.3479,49.3308,49.3308,77385.0
2017-10-04 15:15:00,57.72,57.73,57.7,57.72,19780.0,49.3308,49.3394,49.3137,49.3308,19780.0
2017-10-04 15:20:00,57.72,57.74,57.71,57.74,24432.0,49.3308,49.3479,49.3223,49.3479,24432.0
2017-10-04 15:25:00,57.73,57.73,57.71,57.72,19341.0,49.3394,49.3394,49.3223,49.3308,19341.0
2017-10-04 15:30:00,57.71,57.72,57.68,57.69,110736.0,49.3223,49.3308,49.2966,49.3052,110736.0
2017-10-04 15:35:00,57.7,57.72,57.69,57.71,174828.0,49.3137,49.3308,49.3052,49.3223,174828.0
2017-10-04 15:40:00,57.71,57.71,57.68,57.69,107035.0,49.3223,49.3223,49.2966,49.3052,107035.0
2017-10-04 15:45:00,57.69,57.69,57.67,57.68,29732.0,49.3052,49.3052,49.2881,49.2966,29732.0
2017-10-04 15:50:00,57.68,57.69,57.64,57.66,91162.0,49.2966,49.3052,49.2624,49.2795,91162.0
2017-10-04 15:55:00,57.66,57.69,57.65,57.67,166871.0,49.2795,49.3052,49.271,49.2881,166871.0
2017-10-05 09:30:00,57.8,57.96,57.8,57.91,99003.0,49.3992,49.5359,49.3992,49.4932,99003.0
2017-10-05 09:35:00,57.91,57.91,57.85,57.87,94055.0,49.4932,49.4932,49.4419,49.459,94055.0
2017-10-05 09:40:00,57.88,57.88,57.83,57.83,43189.0,49.4676,49.4676,49.4248,49.4248,43189.0
2017-10-05 09:45:00,57.83,57.85,57.81,57.82,31057.0,49.4248,49.4419,49.4077,49.4163,31057.0
2017-10-05 09:50:00,57.83,57.86,57.81,57.81,24206.0,49.4248,49.4505,49.4077,49.4077,24206.0
2017-10-05 09:55:00,57.81,57.82,57.78,57.81,44864.0,49.4077,49.4163,49.3821,49.4077,44864.0
2017-10-05 10:00:00,57.82,57.82,57.73,57.73,18010.0,49.4163,49.4163,49.3394,49.3394,18010.0
2017-10-05 10:05:00,57.73,57.77,57.72,57.75,27996.0,49.3394,49.3736,49.3308,49.3565,27996.0
2017-10-05 10:10:00,57.75,57.8,57.75,57.79,40892.0,49.3565,49.3992,49.3565,49.3906,40892.0
2017-10-05 10:15:00,57.79,57.8,57.76,57.77,72152.0,49.3906,49.3992,49.365,49.3736,72152.0
2017-10-05 10:20:00,57.77,57.78,57.74,57.76,17096.0,49.3736,49.3821,49.3479,49.365,17096.0
2017-10-05 10:25:00,57.77,57.78,57.76,57.76,18394.0,49.3736,49.3821,49.365,49.365,18394.0
2017-10-05 10:30:00,57.76,57.82,57.75,57.81,42039.0,49.365,49.4163,49.3565,49.4077,42039.0
2017-10-05 10:35:00,57.8,57.81,57.78,57.8,33077.0,49.3992,49.4077,49.3821,49.3992,33077.0
2017-10-05 10:40:00,57.79,57.82,57.78,57.81,14496.0,49.3906,49.4163,49.3821,49.4077,14496.0
2017-10-05 10:45:00,57.81,57.82,57.79,57.8,29816.0,49.4077,49.4163,49.3906,49.3992,29816.0
2017-10-05 10:50:00,57.79,57.81,57.78,57.8,16710.0,49.3906,49.4077,49.3821,49.3992,16710.0
2017-10-05 10:55:00,57.8,57.8,57.78,57.8,7478.0,49.3992,49.3992,49.3821,49.3992,7478.0
2017-10-05 11:00:00,57.8,57.82,57.8,57.82,17110.0,49.3992,49.4163,49.3992,49.4163,17110.0
2017-10-05 11:05:00,57.82,57.82,57.76,57.76,46214.0,49.4163,49.4163,49.365,49.365,46214.0
2017-10-05 11:10:00,57.76,57.78,57.76,57.77,19056.0,49.365,49.3821,49.365,49.3736,19056.0
2017-10-05 11:15:00,57.77,57.78,57.76,57.78,15902.0,49.3736,49.3821,49.365,49.3821,15902.0
2017-10-05 11:20:00,57.77,57.79,57.76,57.78,13276.0,49.3736,49.3906,49.365,49.3821,13276.0
2017-10-05 11:25:00,57.78,57.81,57.78,57.81,8205.0,49.3821,49.4077,49.3821,49.4077,8205.0
2017-10-05 11:30:00,57.81,57.82,57.8,57.82,7815.0,49.4077,49.4163,49.3992,49.4163,7815.0
2017-10-05 11:35:00,57.81,57.83,57.8,57.83,17434.0,49.4077,49.4248,49.3992,49.4248,17434.0
2017-10-05 11:40:00,57.82,57.86,57.82,57.86,29294.0,49.4163,49.4505,49.4163,49.4505,29294.0
2017-10-05 11:45:00,57.86,57.88,57.85,57.86,65950.0,49.4505,49.4676,49.4419,49.4505,65950.0
2017-10-05 11:50:00,57.87,57.89,57.87,57.88,10712.0,49.459,49.4761,49.459,49.4676,10712.0
2017-10-05 11:55:00,57.88,57.88,57.87,57.88,6184.0,49.4676,49.4676,49.459,49.4676,6184.0
2017-10-05 12:00:00,57.88,57.9,57.87,57.9,11730.0,49.4676,49.4847,49.459,49.4847,11730.0
2017-10-05 12:05:00,57.9,57.91,57.87,57.88,19370.0,49.4847,49.4932,49.459,49.4676,19370.0
2017-10-05 12:10:00,57.9,57.91,57.89,57.91,38271.0,49.4847,49.4932,49.4761,49.4932,38271.0
2017-10-05 12:15:00,57.9,57.92,57.89,57.92,16070.0,49.4847,49.5018,49.4761,49.5018,16070.0
2017-10-05 12:20:00,57.92,57.94,57.91,57.92,9851.0,49.5018,49.5188,49.4932,49.5018,9851.0
2017-10-05 12:25:00,57.93,57.97,57.93,57.94,44933.0,49.5103,49.5445,49.5103,49.5188,44933.0
2017-10-05 12:30:00,57.94,57.98,57.94,57.98,17311.0,49.5188,49.553,49.5188,49.553,17311.0
2017-10-05 12:35:00,57.97,57.98,57.96,57.97,10491.0,49.5445,49.553,49.5359,49.5445,10491.0
2017-10-05 12:40:00,57.96,57.98,57.95,57.97,10106.0,49.5359,49.553,49.5274,49.5445,10106.0
2017-10-05 12:45:00,57.96,58.02,57.96,58.02,122373.0,49.5359,49.5872,49.5359,49.5872,122373.0
2017-10-05 12:50:00,58.02,58.02,57.96,57.98,41978.0,49.5872,49.5872,49.5359,49.553,41978.0
2017-10-05 12:55:00,57.98,57.98,57.95,57.97,10857.0,49.553,49.553,49.5274,49.5445,10857.0
2017-10-05 13:00:00,57.97,57.98,57.94,57.97,25775.0,49.5445,49.553,49.5188,49.5445,25775.0
2017-10-05 13:05:00,57.97,57.99,57.97,57.97,16977.0,49.5445,49.5616,49.5445,49.5445,16977.0
2017-10-05 13:10:00,57.97,57.98,57.95,57.96,15638.0,49.5445,49.553,49.5274,49.5359,15638.0
2017-10-05 13:15:00,57.96,57.96,57.92,57.93,14705.0,49.5359,49.5359,49.5018,49.5103,14705.0
2017-10-05 13:20:00,57.93,57.95,57.93,57.94,26779.0,49.5103,49.5274,49.5103,49.5188,26779.0
2017-10-05 13:25:00,57.93,57.94,57.9,57.91,27792.0,49.5103,49.5188,49.4847,49.4932,27792.0
2017-10-05 13:30:00,57.91,57.92,57.89,57.91,12889.0,49.4932,49.5018,49.4761,49.4932,12889.0
2017-10-05 13:35:00,57.9,57.95,57.9,57.95,12536.0,49.4847,49.5274,49.4847,49.5274,12536.0
2017-10-05 13:40:00,57.94,57.95,57.91,57.92,12592.0,49.5188,49.5274,49.4932,49.5018,12592.0
2017-10-05 13:45:00,57.92,57.92,57.88,57.9,93293.0,49.5018,49.5018,49.4676,49.4847,93293.0
2017-10-05 13:50:00,57.89,57.91,57.89,57.9,43648.0,49.4761,49.4932,49.4761,49.4847,43648.0
2017-10-05 13:55:00,57.89,57.91,57.89,57.91,6922.0,49.4761,49.4932,49.4761,49.4932,6922.0
2017-10-05 14:00:00,57.91,57.94,57.9,57.93,23151.0,49.4932,49.5188,49.4847,49.5103,23151.0
2017-10-05 14:05:00,57.92,57.94,57.91,57.91,12105.0,49.5018,49.5188,49.4932,49.4932,12105.0
2017-10-05 14:10:00,57.9,57.91,57.89,57.91,14474.0,49.4847,49.4932,49.4761,49.4932,14474.0
2017-10-05 14:15:00,57.91,57.93,57.91,57.92,8085.0,49.4932,49.5103,49.4932,49.5018,8085.0
2017-10-05 14:20:00,57.92,57.93,57.91,57.91,10370.0,49.5018,49.5103,49.4932,49.4932,10370.0
2017-10-05 14:25:00,57.92,57.93,57.91,57.93,12244.0,49.5018,49.5103,49.4932,49.5103,12244.0
2017-10-05 14:30:00,57.92,57.95,57.91,57.95,61268.0,49.5018,49.5274,49.4932,49.5274,61268.0
2017-10-05 14:35:00,57.96,57.97,57.95,57.96,30657.0,49.5359,49.5445,49.5274,49.5359,30657.0
2017-10-05 14:40:00,57.96,57.98,57.95,57.97,36665.0,49.5359,49.553,49.5274,49.5445,36665.0
2017-10-05 14:45:00,57.96,57.98,57.96,57.98,11935.0,49.5359,49.553,49.5359,49.553,11935.0
2017-10-05 14:50:00,57.97,57.98,57.94,57.95,10533.0,49.5445,49.553,49.5188,49.5274,10533.0
2017-10-05 14:55:00,57.95,57.98,57.94,57.97,26144.0,49.5274,49.553,49.5188,49.5445,26144.0
2017-10-05 15:00:00,57.97,58.0,57.97,57.98,48058.0,49.5445,49.5701,49.5445,49.553,48058.0
2017-10-05 15:05:00,57.97,57.98,57.94,57.95,41878.0,49.5445,49.553,49.5188,49.5274,41878.0
2017-10-05 15:10:00,57.94,57.96,57.94,57.95,23031.0,49.5188,49.5359,49.5188,49.5274,23031.0
2017-10-05 15:15:00,57.96,57.97,57.94,57.96,86665.0,49.5359,49.5445,49.5188,49.5359,86665.0
2017-10-05 15:20:00,57.96,57.98,57.96,57.96,83573.0,49.5359,49.553,49.5359,49.5359,83573.0
2017-10-05 15:25:00,57.96,57.97,57.95,57.96,39758.0,49.5359,49.5445,49.5274,49.5359,39758.0
2017-10-05 15:30:00,57.95,57.97,57.94,57.97,60477.0,49.5274,49.5445,49.5188,49.5445,60477.0
2017-10-05 15:35:00,57.98,57.98,57.95,57.97,87755.0,49.553,49.553,49.5274,49.5445,87755.0
2017-10-05 15:40:00,57.97,57.98,57.96,57.98,87438.0,49.5445,49.553,49.5359,49.553,87438.0
2017-10-05 15:45:00,57.98,58.02,57.98,58.01,256591.0,49.553,49.5872,49.553,49.5787,256591.0
2017-10-05 15:50:00,58.0,58.01,57.98,57.98,186130.0,49.5701,49.5787,49.553,49.553,186130.0
2017-10-05 15:55:00,57.98,58.02,57.98,58.02,365056.0,49.553,49.5872,49.553,49.5872,365056.0
2017-10-06 09:30:00,57.78,57.88,57.7,57.7,196035.0,49.3821,49.4676,49.3137,49.3137,196035.0
2017-10-06 09:35:00,57.7,57.73,57.67,57.7,50872.0,49.3137,49.3394,49.2881,49.3137,50872.0
2017-10-06 09:40:00,57.71,57.8,57.71,57.73,46436.0,49.3223,49.3992,49.3223,49.3394,46436.0
2017-10-06 09:45:00,57.73,57.74,57.7,57.7,58811.0,49.3394,49.3479,49.3137,49.3137,58811.0
2017-10-06 09:50:00,57.7,57.71,57.69,57.71,24425.0,49.3137,49.3223,49.3052,49.3223,24425.0
2017-10-06 09:55:00,57.71,57.76,57.7,57.71,33209.0,49.3223,49.365,49.3137,49.3223,33209.0
2017-10-06 10:00:00,57.7,57.77,57.68,57.76,48408.0,49.3137,49.3736,49.2966,49.365,48408.0
2017-10-06 10:05:00,57.76,57.82,57.76,57.82,39251.0,49.365,49.4163,49.365,49.4163,39251.0
2017-10-06 10:10:00,57.83,57.88,57.82,57.87,14137.0,49.4248,49.4676,49.4163,49.459,14137.0
2017-10-06 10:15:00,57.87,57.93,57.87,57.93,43862.0,49.459,49.5103,49.459,49.5103,43862.0
2017-10-06 10:20:00,57.93,57.93,57.89,57.92,54330.0,49.5103,49.5103,49.4761,49.5018,54330.0
2017-10-06 10:25:00,57.93,57.93,57.88,57.89,27342.0,49.5103,49.5103,49.4676,49.4761,27342.0
2017-10-06 10:30:00,57.88,57.88,57.84,57.86,30352.0,49.4676,49.4676,49.4334,49.4505,30352.0
2017-10-06 10:35:00,57.86,57.86,57.79,57.8,66831.0,49.4505,49.4505,49.3906,49.3992,66831.0
2017-10-06 10:40:00,57.8,57.85,57.78,57.85,18958.0,49.3992,49.4419,49.3821,49.4419,18958.0
2017-10-06 10:45:00,57.85,57.86,57.82,57.83,18182.0,49.4419,49.4505,49.4163,49.4248,18182.0
2017-10-06 10:50:00,57.82,57.83,57.77,57.78,39545.0,49.4163,49.4248,49.3736,49.3821,39545.0
2017-10-06 10:55:00,57.77,57.8,57.75,57.76,31288.0,49.3736,49.3992,49.3565,49.365,31288.0
2017-10-06 11:00:00,57.76,57.81,57.75,57.79,22891.0,49.365,49.4077,49.3565,49.3906,22891.0
2017-10-06 11:05:00,57.79,57.81,57.78,57.8,5740.0,49.3906,49.4077,49.3821,49.3992,5740.0
2017-10-06 11:10:00,57.82,57.82,57.78,57.8,20516.0,49.4163,49.4163,49.3821,49.3992,20516.0
2017-10-06 11:15:00,57.8,57.82,57.78,57.81,11922.0,49.3992,49.4163,49.3821,49.4077,11922.0
2017-10-06 11:20:00,57.81,57.83,57.8,57.83,14120.0,49.4077,49.4248,49.3992,49.4248,14120.0
2017-10-06 11:25:00,57.83,57.83,57.81,57.83,14812.0,49.4248,49.4248,49.4077,49.4248,14812.0
2017-10-06 11:30:00,57.83,57.84,57.82,57.84,8213.0,49.4248,49.4334,49.4163,49.4334,8213.0
2017-10-06 11:35:00,57.84,57.84,57.79,57.8,15983.0,49.4334,49.4334,49.3906,49.3992,15983.0
2017-10-06 11:40:00,57.81,57.82,57.75,57.77,24508.0,49.4077,49.4163,49.3565,49.3736,24508.0
2017-10-06 11:45:00,57.78,57.79,57.77,57.77,6245.0,49.3821,49.3906,49.3736,49.3736,6245.0
2017-10-06 11:50:00,57.77,57.78,57.74,57.76,29175.0,49.3736,49.3821,49.3479,49.365,29175.0
2017-10-06 11:55:00,57.76,57.77,57.73,57.74,17383.0,49.365,49.3736,49.3394,49.3479,17383.0
2017-10-06 12:00:00,57.73,57.75,57.72,57.74,42750.0,49.3394,49.3565,49.3308,49.3479,42750.0
2017-10-06 12:05:00,57.74,57.78,57.74,57.77,18034.0,49.3479,49.3821,49.3479,49.3736,18034.0
2017-10-06 12:10:00,57.78,57.78,57.73,57.73,23040.0,49.3821,49.3821,49.3394,49.3394,23040.0
2017-10-06 12:15:00,57.73,57.76,57.73,57.75,4340.0,49.3394,49.365,49.3394,49.3565,4340.0
2017-10-06 12:20:00,57.74,57.77,57.74,57.77,14102.0,49.3479,49.3736,49.3479,49.3736,14102.0
2017-10-06 12:25:00,57.77,57.77,57.76,57.76,3551.0,49.3736,49.3736,49.365,49.365,3551.0
2017-10-06 12:30:00,57.77,57.8,57.76,57.78,25265.0,49.3736,49.3992,49.365,49.3821,25265.0
2017-10-06 12:35:00,57.79,57.8,57.78,57.79,7600.0,49.3906,49.3992,49.3821,49.3906,7600.0
2017-10-06 12:40:00,57.8,57.8,57.78,57.79,21558.0,49.3992,49.3992,49.3821,49.3906,21558.0
2017-10-06 12:45:00,57.79,57.8,57.78,57.79,14505.0,49.3906,49.3992,49.3821,49.3906,14505.0
2017-10-06 12:50:00,57.79,57.8,57.78,57.79,9343.0,49.3906,49.3992,49.3821,49.3906,9343.0
2017-10-06 12:55:00,57.79,57.81,57.78,57.8,15590.0,49.3906,49.4077,49.3821,49.3992,15590.0
2017-10-06 13:00:00,57.8,57.82,57.76,57.77,17354.0,49.3992,49.4163,49.365,49.3736,17354.0
2017-10-06 13:05:00,57.77,57.81,57.77,57.79,14923.0,49.3736,49.4077,49.3736,49.3906,14923.0
2017-10-06 13:10:00,57.78,57.8,57.78,57.8,13842.0,49.3821,49.3992,49.3821,49.3992,13842.0
2017-10-06 13:15:00,57.8,57.81,57.78,57.81,6902.0,49.3992,49.4077,49.3821,49.4077,6902.0
2017-10-06 13:20:00,57.8,57.82,57.79,57.81,9078.0,49.3992,49.4163,49.3906,49.4077,9078.0
2017-10-06 13:25:00,57.81,57.83,57.8,57.8,26508.0,49.4077,49.4248,49.3992,49.3992,26508.0
2017-10-06 13:30:00,57.8,57.82,57.79,57.8,22316.0,49.3992,49.4163,49.3906,49.3992,22316.0
2017-10-06 13:35:00,57.8,57.8,57.78,57.79,11591.0,49.3992,49.3992,49.3821,49.3906,11591.0
2017-10-06 13:40:00,57.8,57.8,57.78,57.8,6598.0,49.3992,49.3992,49.3821,49.3992,6598.0
2017-10-06 13:45:00,57.8,57.8,57.79,57.8,2937.0,49.3992,49.3992,49.3906,49.3992,2937.0
2017-10-06 13:50:00,57.8,57.8,57.78,57.79,15336.0,49.3992,49.3992,49.3821,49.3906,15336.0
2017-10-06 13:55:00,57.79,57.79,57.76,57.76,7271.0,49.3906,49.3906,49.365,49.365,7271.0
2017-10-06 14:00:00,57.76,57.79,57.76,57.79,13218.0,49.365,49.3906,49.365,49.3906,13218.0
2017-10-06 14:05:00,57.78,57.82,57.78,57.81,103058.0,49.3821,49.4163,49.3821,49.4077,103058.0
2017-10-06 14:10:00,57.81,57.83,57.8,57.8,7959.0,49.4077,49.4248,49.3992,49.3992,7959.0
2017-10-06 14:15:00,57.81,57.84,57.8,57.84,26641.0,49.4077,49.4334,49.3992,49.4334,26641.0
2017-10-06 14:20:00,57.84,57.84,57.81,57.81,3751.0,49.4334,49.4334,49.4077,49.4077,3751.0
2017-10-06 14:25:00,57.82,57.83,57.81,57.83,5314.0,49.4163,49.4248,49.4077,49.4248,5314.0
2017-10-06 14:30:00,57.83,57.83,57.81,57.83,3800.0,49.4248,49.4248,49.4077,49.4248,3800.0
2017-10-06 14:35:00,57.82,57.87,57.82,57.85,23285.0,49.4163,49.459,49.4163,49.4419,23285.0
2017-10-06 14:40:00,57.85,57.87,57.85,57.86,9836.0,49.4419,49.459,49.4419,49.4505,9836.0
2017-10-06 14:45:00,57.86,57.88,57.85,57.87,16643.0,49.4505,49.4676,49.4419,49.459,16643.0
2017-10-06 14:50:00,57.87,57.89,57.86,57.89,21801.0,49.459,49.4761,49.4505,49.4761,21801.0
2017-10-06 14:55:00,57.89,57.89,57.86,57.88,20208.0,49.4761,49.4761,49.4505,49.4676,20208.0
2017-10-06 15:00:00,57.88,57.89,57.87,57.88,8810.0,49.4676,49.4761,49.459,49.4676,8810.0
2017-10-06 15:05:00,57.87,57.87,57.85,57.86,8104.0,49.459,49.459,49.4419,49.4505,8104.0
2017-10-06 15:10:00,57.86,57.87,57.84,57.87,12349.0,49.4505,49.459,49.4334,49.459,12349.0
2017-10-06 15:15:00,57.87,57.87,57.84,57.85,11959.0,49.459,49.459,49.4334,49.4419,11959.0
2017-10-06 15:20:00,57.85,57.85,57.83,57.85,41047.0,49.4419,49.4419,49.4248,49.4419,41047.0
2017-10-06 15:25:00,57.84,57.84,57.82,57.82,17519.0,49.4334,49.4334,49.4163,49.4163,17519.0
2017-10-06 15:30:00,57.83,57.85,57.82,57.84,45032.0,49.4248,49.4419,49.4163,49.4334,45032.0
2017-10-06 15:35:00,57.84,57.86,57.84,57.86,8932.0,49.4334,49.4505,49.4334,49.4505,8932.0
2017-10-06 15:40:00,57.86,57.87,57.84,57.86,82553.0,49.4505,49.459,49.4334,49.4505,82553.0
2017-10-06 15:45:00,57.86,57.89,57.86,57.87,89296.0,49.4505,49.4761,49.4505,49.459,89296.0
2017-10-06 15:50:00,57.87,57.87,57.85,57.86,50593.0,49.459,49.459,49.4419,49.4505,50593.0
2017-10-06 15:55:00,57.86,57.92,57.85,57.91,270642.0,49.4505,49.5018,49.4419,49.4932,270642.0
2017-10-09 09:30:00,57.96,57.96,57.88,57.88,39235.0,49.5359,49.5359,49.4676,49.4676,39235.0
2017-10-09 09:35:00,57.88,57.91,57.87,57.88,42845.0,49.4676,49.4932,49.459,49.4676,42845.0
2017-10-09 09:40:00,57.87,57.89,57.84,57.84,42880.0,49.459,49.4761,49.4334,49.4334,42880.0
2017-10-09 09:45:00,57.83,57.83,57.75,57.75,41382.0,49.4248,49.4248,49.3565,49.3565,41382.0
2017-10-09 09:50:00,57.75,57.77,57.74,57.77,13796.0,49.3565,49.3736,49.3479,49.3736,13796.0
2017-10-09 09:55:00,57.78,57.78,57.75,57.77,11310.0,49.3821,49.3821,49.3565,49.3736,11310.0
2017-10-09 10:00:00,57.77,57.8,57.73,57.74,21891.0,49.3736,49.3992,49.3394,49.3479,21891.0
2017-10-09 10:05:00,57.74,57.75,57.72,57.73,18596.0,49.3479,49.3565,49.3308,49.3394,18596.0
2017-10-09 10:10:00,57.73,57.74,57.7,57.74,21803.0,49.3394,49.3479,49.3137,49.3479,21803.0
2017-10-09 10:15:00,57.74,57.79,57.74,57.79,8800.0,49.3479,49.3906,49.3479,49.3906,8800.0
2017-10-09 10:20:00,57.8,57.8,57.76,57.77,9239.0,49.3992,49.3992,49.365,49.3736,9239.0
2017-10-09 10:25:00,57.77,57.79,57.76,57.77,11580.0,49.3736,49.3906,49.365,49.3736,11580.0
2017-10-09 10:30:00,57.77,57.79,57.76,57.79,3922.0,49.3736,49.3906,49.365,49.3906,3922.0
2017-10-09 10:35:00,57.79,57.82,57.78,57.82,8337.0,49.3906,49.4163,49.3821,49.4163,8337.0
2017-10-09 10:40:00,57.82,57.85,57.82,57.84,5542.0,49.4163,49.4419,49.4163,49.4334,5542.0
2017-10-09 10:45:00,57.84,57.85,57.83,57.84,9919.0,49.4334,49.4419,49.4248,49.4334,9919.0
2017-10-09 10:50:00,57.84,57.84,57.82,57.83,4364.0,49.4334,49.4334,49.4163,49.4248,4364.0
2017-10-09 10:55:00,57.83,57.85,57.82,57.82,65609.0,49.4248,49.4419,49.4163,49.4163,65609.0
2017-10-09 11:00:00,57.82,57.84,57.82,57.83,8727.0,49.4163,49.4334,49.4163,49.4248,8727.0
2017-10-09 11:05:00,57.84,57.86,57.84,57.85,4300.0,49.4334,49.4505,49.4334,49.4419,4300.0
2017-10-09 11:10:00,57.85,57.88,57.85,57.88,5708.0,49.4419,49.4676,49.4419,49.4676,5708.0
2017-10-09 11:15:00,57.87,57.89,57.87,57.89,9700.0,49.459,49.4761,49.459,49.4761,9700.0
2017-10-09 11:20:00,57.89,57.91,57.88,57.91,7175.0,49.4761,49.4932,49.4676,49.4932,7175.0
2017-10-09 11:25:00,57.91,57.92,57.89,57.92,12138.0,49.4932,49.5018,49.4761,49.5018,12138.0
2017-10-09 11:30:00,57.92,57.96,57.92,57.94,12820.0,49.5018,49.5359,49.5018,49.5188,12820.0
2017-10-09 11:35:00,57.94,57.94,57.9,57.9,14710.0,49.5188,49.5188,49.4847,49.4847,14710.0
2017-10-09 11:40:00,57.9,57.91,57.89,57.9,8142.0,49.4847,49.4932,49.4761,49.4847,8142.0
2017-10-09 11:45:00,57.9,57.92,57.9,57.92,4934.0,49.4847,49.5018,49.4847,49.5018,4934.0
2017-10-09 11:50:00,57.92,57.93,57.9,57.92,76288.0,49.5018,49.5103,49.4847,49.5018,76288.0
2017-10-09 11:55:00,57.91,57.92,57.91,57.91,1305.0,49.4932,49.5018,49.4932,49.4932,1305.0
2017-10-09 12:00:00,57.91,57.92,57.89,57.9,8436.0,49.4932,49.5018,49.4761,49.4847,8436.0
2017-10-09 12:05:00,57.89,57.89,57.85,57.85,9988.0,49.4761,49.4761,49.4419,49.4419,9988.0
2017-10-09 12:10:00,57.85,57.86,57.84,57.86,57283.0,49.4419,49.4505,49.4334,49.4505,57283.0
2017-10-09 12:15:00,57.86,57.87,57.85,57.86,24391.0,49.4505,49.459,49.4419,49.4505,24391.0
2017-10-09 12:20:00,57.87,57.87,57.84,57.85,8100.0,49.459,49.459,49.4334,49.4419,8100.0
2017-10-09 12:25:00,57.86,57.87,57.85,57.86,4574.0,49.4505,49.459,49.4419,49.4505,4574.0
2017-10-09 12:30:00,57.87,57.88,57.86,57.87,20413.0,49.459,49.4676,49.4505,49.459,20413.0
2017-10-09 12:35:00,57.88,57.88,57.87,57.88,7049.0,49.4676,49.4676,49.459,49.4676,7049.0
2017-10-09 12:40:00,57.88,57.9,57.87,57.9,14981.0,49.4676,49.4847,49.459,49.4847,14981.0
2017-10-09 12:45:00,57.9,57.92,57.9,57.91,4788.0,49.4847,49.5018,49.4847,49.4932,4788.0
2017-10-09 12:50:00,57.92,57.92,57.88,57.89,6519.0,49.5018,49.5018,49.4676,49.4761,6519.0
2017-10-09 12:55:00,57.9,57.9,57.88,57.88,7256.0,49.4847,49.4847,49.4676,49.4676,7256.0
2017-10-09 13:00:00,57.89,57.91,57.88,57.9,13766.0,49.4761,49.4932,49.4676,49.4847,13766.0
2017-10-09 13:05:00,57.91,57.92,57.9,57.9,7888.0,49.4932,49.5018,49.4847,49.4847,7888.0
2017-10-09 13:10:00,57.91,57.92,57.9,57.92,7984.0,49.4932,49.5018,49.4847,49.5018,7984.0
2017-10-09 13:15:00,57.92,57.93,57.91,57.91,8316.0,49.5018,49.5103,49.4932,49.4932,8316.0
2017-10-09 13:20:00,57.92,57.92,57.91,57.92,1335.0,49.5018,49.5018,49.4932,49.5018,1335.0
2017-10-09 13:25:00,57.92,57.95,57.91,57.95,5310.0,49.5018,49.5274,49.4932,49.5274,5310.0
2017-10-09 13:30:00,57.95,57.95,57.92,57.93,18133.0,49.5274,49.5274,49.5018,49.5103,18133.0
2017-10-09 13:35:00,57.93,57.94,57.92,57.92,9332.0,49.5103,49.5188,49.5018,49.5018,9332.0
2017-10-09 13:40:00,57.93,57.94,57.92,57.94,3917.0,49.5103,49.5188,49.5018,49.5188,3917.0
2017-10-09 13:45:00,57.94,57.99,57.94,57.98,9342.0,49.5188,49.5616,49.5188,49.553,9342.0
2017-10-09 13:50:00,57.97,57.97,57.93,57.94,10250.0,49.5445,49.5445,49.5103,49.5188,10250.0
2017-10-09 13:55:00,57.94,57.94,57.92,57.93,9531.0,49.5188,49.5188,49.5018,49.5103,9531.0
2017-10-09 14:00:00,57.93,57.96,57.93,57.96,7375.0,49.5103,49.5359,49.5103,49.5359,7375.0
2017-10-09 14:05:00,57.95,57.96,57.93,57.93,13097.0,49.5274,49.5359,49.5103,49.5103,13097.0
2017-10-09 14:10:00,57.93,57.93,57.91,57.92,16411.0,49.5103,49.5103,49.4932,49.5018,16411.0
2017-10-09 14:15:00,57.92,57.92,57.91,57.91,10217.0,49.5018,49.5018,49.4932,49.4932,10217.0
2017-10-09 14:20:00,57.91,57.92,57.9,57.92,7518.0,49.4932,49.5018,49.4847,49.5018,7518.0
2017-10-09 14:25:00,57.91,57.92,57.88,57.88,8727.0,49.4932,49.5018,49.4676,49.4676,8727.0
2017-10-09 14:30:00,57.88,57.88,57.84,57.84,24846.0,49.4676,49.4676,49.4334,49.4334,24846.0
2017-10-09 14:35:00,57.85,57.86,57.84,57.85,19187.0,49.4419,49.4505,49.4334,49.4419,19187.0
2017-10-09 14:40:00,57.86,57.87,57.85,57.85,4245.0,49.4505,49.459,49.4419,49.4419,4245.0
2017-10-09 14:45:00,57.86,57.88,57.85,57.87,9324.0,49.4505,49.4676,49.4419,49.459,9324.0
2017-10-09 14:50:00,57.86,57.88,57.85,57.85,5269.0,49.4505,49.4676,49.4419,49.4419,5269.0
2017-10-09 14:55:00,57.86,57.87,57.85,57.85,13219.0,49.4505,49.459,49.4419,49.4419,13219.0
2017-10-09 15:00:00,57.84,57.85,57.83,57.84,123923.0,49.4334,49.4419,49.4248,49.4334,123923.0
2017-10-09 15:05:00,57.83,57.84,57.82,57.84,13692.0,49.4248,49.4334,49.4163,49.4334,13692.0
2017-10-09 15:10:00,57.84,57.84,57.8,57.81,19140.0,49.4334,49.4334,49.3992,49.4077,19140.0
2017-10-09 15:15:00,57.82,57.86,57.81,57.85,19667.0,49.4163,49.4505,49.4077,49.4419,19667.0
2017-10-09 15:20:00,57.85,57.85,57.83,57.85,19391.0,49.4419,49.4419,49.4248,49.4419,19391.0
2017-10-09 15:25:00,57.85,57.88,57.85,57.88,4493.0,49.4419,49.4676,49.4419,49.4676,4493.0
2017-10-09 15:30:00,57.87,57.88,57.86,57.87,17795.0,49.459,49.4676,49.4505,49.459,17795.0
2017-10-09 15:35:00,57.86,57.86,57.82,57.85,46077.0,49.4505,49.4505,49.4163,49.4419,46077.0
2017-10-09 15:40:00,57.85,57.85,57.83,57.84,31659.0,49.4419,49.4419,49.4248,49.4334,31659.0
2017-10-09 15:45:00,57.84,57.86,57.83,57.86,25024.0,49.4334,49.4505,49.4248,49.4505,25024.0
2017-10-09 15:50:00,57.87,57.92,57.86,57.92,31228.0,49.459,49.5018,49.4505,49.5018,31228.0
2017-10-09 15:55:00,57.91,57.92,57.89,57.9,196576.0,49.4932,49.5018,49.4761,49.4847,196576.0
2017-10-10 09:30:00,58.11,58.11,57.86,57.86,56570.0,49.6641,49.6641,49.4505,49.4505,56570.0
2017-10-10 09:35:00,57.86,57.93,57.84,57.93,36313.0,49.4505,49.5103,49.4334,49.5103,36313.0
2017-10-10 09:40:00,57.93,57.98,57.93,57.96,73359.0,49.5103,49.553,49.5103,49.5359,73359.0
2017-10-10 09:45:00,57.96,57.96,57.88,57.89,45348.0,49.5359,49.5359,49.4676,49.4761,45348.0
2017-10-10 09:50:00,57.89,57.89,57.85,57.87,32952.0,49.4761,49.4761,49.4419,49.459,32952.0
2017-10-10 09:55:00,57.88,57.91,57.86,57.9,184364.0,49.4676,49.4932,49.4505,49.4847,184364.0
2017-10-10 10:00:00,57.9,57.9,57.86,57.89,26232.0,49.4847,49.4847,49.4505,49.4761,26232.0
2017-10-10 10:05:00,57.89,57.9,57.85,57.86,27374.0,49.4761,49.4847,49.4419,49.4505,27374.0
2017-10-10 10:10:00,57.85,57.86,57.81,57.82,24206.0,49.4419,49.4505,49.4077,49.4163,24206.0
2017-10-10 10:15:00,57.82,57.82,57.77,57.77,12242.0,49.4163,49.4163,49.3736,49.3736,12242.0
2017-10-10 10:20:00,57.77,57.81,57.73,57.79,147783.0,49.3736,49.4077,49.3394,49.3906,147783.0
2017-10-10 10:25:00,57.79,57.84,57.77,57.84,81906.0,49.3906,49.4334,49.3736,49.4334,81906.0
2017-10-10 10:30:00,57.85,57.86,57.82,57.83,22133.0,49.4419,49.4505,49.4163,49.4248,22133.0
2017-10-10 10:35:00,57.82,57.84,57.78,57.79,59191.0,49.4163,49.4334,49.3821,49.3906,59191.0
2017-10-10 10:40:00,57.79,57.85,57.79,57.85,15834.0,49.3906,49.4419,49.3906,49.4419,15834.0
2017-10-10 10:45:00,57.86,57.88,57.85,57.86,11533.0,49.4505,49.4676,49.4419,49.4505,11533.0
2017-10-10 10:50:00,57.86,57.87,57.84,57.85,5491.0,49.4505,49.459,49.4334,49.4419,5491.0
2017-10-10 10:55:00,57.85,57.88,57.85,57.87,31495.0,49.4419,49.4676,49.4419,49.459,31495.0
2017-10-10 11:00:00,57.87,57.87,57.85,57.86,5860.0,49.459,49.459,49.4419,49.4505,5860.0
2017-10-10 11:05:00,57.85,57.87,57.85,57.87,7939.0,49.4419,49.459,49.4419,49.459,7939.0
2017-10-10 11:10:00,57.88,57.88,57.86,57.88,9748.0,49.4676,49.4676,49.4505,49.4676,9748.0
2017-10-10 11:15:00,57.87,57.9,57.87,57.9,5280.0,49.459,49.4847,49.459,49.4847,5280.0
2017-10-10 11:20:00,57.9,57.91,57.88,57.89,8494.0,49.4847,49.4932,49.4676,49.4761,8494.0
2017-10-10 11:25:00,57.89,57.9,57.87,57.9,11877.0,49.4761,49.4847,49.459,49.4847,11877.0
2017-10-10 11:30:00,57.9,57.94,57.89,57.94,124523.0,49.4847,49.5188,49.4761,49.5188,124523.0
2017-10-10 11:35:00,57.93,57.93,57.88,57.89,152868.0,49.5103,49.5103,49.4676,49.4761,152868.0
2017-10-10 11:40:00,57.89,57.92,57.89,57.92,31127.0,49.4761,49.5018,49.4761,49.5018,31127.0
2017-10-10 11:45:00,57.92,57.92,57.9,57.91,7138.0,49.5018,49.5018,49.4847,49.4932,7138.0
2017-10-10 11:50:00,57.92,57.92,57.88,57.89,20711.0,49.5018,49.5018,49.4676,49.4761,20711.0
2017-10-10 11:55:00,57.89,57.89,57.86,57.87,29433.0,49.4761,49.4761,49.4505,49.459,29433.0
2017-10-10 12:00:00,57.87,57.9,57.87,57.89,7254.0,49.459,49.4847,49.459,49.4761,7254.0
2017-10-10 12:05:00,57.9,57.92,57.88,57.91,22707.0,49.4847,49.5018,49.4676,49.4932,22707.0
2017-10-10 12:10:00,57.91,57.91,57.89,57.9,8248.0,49.4932,49.4932,49.4761,49.4847,8248.0
2017-10-10 12:15:00,57.9,57.91,57.89,57.9,8785.0,49.4847,49.4932,49.4761,49.4847,8785.0
2017-10-10 12:20:00,57.91,57.95,57.91,57.93,15616.0,49.4932,49.5274,49.4932,49.5103,15616.0
2017-10-10 12:25:00,57.93,57.94,57.92,57.93,12176.0,49.5103,49.5188,49.5018,49.5103,12176.0
2017-10-10 12:30:00,57.93,57.93,57.92,57.92,4766.0,49.5103,49.5103,49.5018,49.5018,4766.0
2017-10-10 12:35:00,57.92,57.94,57.92,57.93,15484.0,49.5018,49.5188,49.5018,49.5103,15484.0
2017-10-10 12:40:00,57.94,57.96,57.93,57.95,26869.0,49.5188,49.5359,49.5103,49.5274,26869.0
2017-10-10 12:45:00,57.95,57.95,57.9,57.91,18428.0,49.5274,49.5274,49.4847,49.4932,18428.0
2017-10-10 12:50:00,57.91,57.92,57.89,57.9,9774.0,49.4932,49.5018,49.4761,49.4847,9774.0
2017-10-10 12:55:00,57.9,57.91,57.89,57.91,14969.0,49.4847,49.4932,49.4761,49.4932,14969.0
2017-10-10 13:00:00,57.91,57.92,57.88,57.88,17545.0,49.4932,49.5018,49.4676,49.4676,17545.0
2017-10-10 13:05:00,57.88,57.88,57.86,57.86,21646.0,49.4676,49.4676,49.4505,49.4505,21646.0
2017-10-10 13:10:00,57.87,57.91,57.86,57.87,16995.0,49.459,49.4932,49.4505,49.459,16995.0
2017-10-10 13:15:00,57.88,57.89,57.87,57.88,24809.0,49.4676,49.4761,49.459,49.4676,24809.0
2017-10-10 13:20:00,57.88,57.89,57.87,57.89,3167.0,49.4676,49.4761,49.459,49.4761,3167.0
2017-10-10 13:25:00,57.88,57.9,57.88,57.89,15895.0,49.4676,49.4847,49.4676,49.4761,15895.0
2017-10-10 13:30:00,57.89,57.9,57.88,57.9,8476.0,49.4761,49.4847,49.4676,49.4847,8476.0
2017-10-10 13:35:00,57.9,57.92,57.88,57.92,26117.0,49.4847,49.5018,49.4676,49.5018,26117.0
2017-10-10 13:40:00,57.92,57.95,57.91,57.92,7563.0,49.5018,49.5274,49.4932,49.5018,7563.0
2017-10-10 13:45:00,57.91,57.92,57.88,57.88,5074.0,49.4932,49.5018,49.4676,49.4676,5074.0
2017-10-10 13:50:00,57.88,57.9,57.88,57.9,10513.0,49.4676,49.4847,49.4676,49.4847,10513.0
2017-10-10 13:55:00,57.9,57.9,57.89,57.89,7258.0,49.4847,49.4847,49.4761,49.4761,7258.0
2017-10-10 14:00:00,57.89,57.91,57.88,57.89,14523.0,49.4761,49.4932,49.4676,49.4761,14523.0
2017-10-10 14:05:00,57.88,57.89,57.87,57.88,10688.0,49.4676,49.4761,49.459,49.4676,10688.0
2017-10-10 14:10:00,57.87,57.88,57.86,57.87,6308.0,49.459,49.4676,49.4505,49.459,6308.0
2017-10-10 14:15:00,57.86,57.88,57.85,57.88,14513.0,49.4505,49.4676,49.4419,49.4676,14513.0
2017-10-10 14:20:00,57.88,57.88,57.86,57.86,12748.0,49.4676,49.4676,49.4505,49.4505,12748.0
2017-10-10 14:25:00,57.86,57.87,57.84,57.84,9846.0,49.4505,49.459,49.4334,49.4334,9846.0
2017-10-10 14:30:00,57.84,57.88,57.84,57.87,5241.0,49.4334,49.4676,49.4334,49.459,5241.0
2017-10-10 14:35:00,57.87,57.88,57.86,57.87,4500.0,49.459,49.4676,49.4505,49.459,4500.0
2017-10-10 14:40:00,57.86,57.87,57.85,57.86,11406.0,49.4505,49.459,49.4419,49.4505,11406.0
2017-10-10 14:45:00,57.87,57.9,57.86,57.88,6109.0,49.459,49.4847,49.4505,49.4676,6109.0
2017-10-10 14:50:00,57.89,57.89,57.87,57.89,14451.0,49.4761,49.4761,49.459,49.4761,14451.0
2017-10-10 14:55:00,57.88,57.89,57.86,57.87,5534.0,49.4676,49.4761,49.4505,49.459,5534.0
2017-10-10 15:00:00,57.87,57.89,57.85,57.88,18811.0,49.459,49.4761,49.4419,49.4676,18811.0
2017-10-10 15:05:00,57.87,57.89,57.86,57.88,24178.0,49.459,49.4761,49.4505,49.4676,24178.0
2017-10-10 15:10:00,57.88,57.88,57.86,57.87,11650.0,49.4676,49.4676,49.4505,49.459,11650.0
2017-10-10 15:15:00,57.87,57.87,57.85,57.86,13234.0,49.459,49.459,49.4419,49.4505,13234.0
2017-10-10 15:20:00,57.86,57.87,57.85,57.86,20574.0,49.4505,49.459,49.4419,49.4505,20574.0
2017-10-10 15:25:00,57.86,57.87,57.85,57.86,12668.0,49.4505,49.459,49.4419,49.4505,12668.0
2017-10-10 15:30:00,57.86,57.88,57.86,57.87,32058.0,49.4505,49.4676,49.4505,49.459,32058.0
2017-10-10 15:35:00,57.86,57.87,57.85,57.86,37122.0,49.4505,49.459,49.4419,49.4505,37122.0
2017-10-10 15:40:00,57.86,57.89,57.85,57.89,63346.0,49.4505,49.4761,49.4419,49.4761,63346.0
2017-10-10 15:45:00,57.89,57.89,57.86,57.87,36077.0,49.4761,49.4761,49.4505,49.459,36077.0
2017-10-10 15:50:00,57.87,57.87,57.86,57.86,32421.0,49.459,49.459,49.4505,49.4505,32421.0
2017-10-10 15:55:00,57.86,57.92,57.86,57.92,355619.0,49.4505,49.5018,49.4505,49.5018,355619.0
2017-10-11 09:30:00,57.9,57.94,57.89,57.9,56317.0,49.4847,49.5188,49.4761,49.4847,56317.0
2017-10-11 09:35:00,57.9,57.94,57.89,57.91,63900.0,49.4847,49.5188,49.4761,49.4932,63900.0
2017-10-11 09:40:00,57.9,57.9,57.86,57.89,19445.0,49.4847,49.4847,49.4505,49.4761,19445.0
2017-10-11 09:45:00,57.89,57.91,57.85,57.86,19030.0,49.4761,49.4932,49.4419,49.4505,19030.0
2017-10-11 09:50:00,57.86,57.87,57.8,57.8,12844.0,49.4505,49.459,49.3992,49.3992,12844.0
2017-10-11 09:55:00,57.8,57.82,57.77,57.77,21221.0,49.3992,49.4163,49.3736,49.3736,21221.0
2017-10-11 10:00:00,57.77,57.77,57.74,57.75,34402.0,49.3736,49.3736,49.3479,49.3565,34402.0
2017-10-11 10:05:00,57.76,57.76,57.72,57.73,19759.0,49.365,49.365,49.3308,49.3394,19759.0
2017-10-11 10:10:00,57.73,57.74,57.71,57.71,9533.0,49.3394,49.3479,49.3223,49.3223,9533.0
2017-10-11 10:15:00,57.71,57.77,57.7,57.75,63495.0,49.3223,49.3736,49.3137,49.3565,63495.0
2017-10-11 10:20:00,57.75,57.79,57.74,57.78,6892.0,49.3565,49.3906,49.3479,49.3821,6892.0
2017-10-11 10:25:00,57.78,57.8,57.76,57.78,53142.0,49.3821,49.3992,49.365,49.3821,53142.0
2017-10-11 10:30:00,57.78,57.78,57.75,57.77,41928.0,49.3821,49.3821,49.3565,49.3736,41928.0
2017-10-11 10:35:00,57.78,57.78,57.75,57.75,23307.0,49.3821,49.3821,49.3565,49.3565,23307.0
2017-10-11 10:40:00,57.76,57.76,57.73,57.74,119382.0,49.365,49.365,49.3394,49.3479,119382.0
2017-10-11 10:45:00,57.73,57.74,57.7,57.7,24959.0,49.3394,49.3479,49.3137,49.3137,24959.0
2017-10-11 10:50:00,57.71,57.72,57.69,57.7,20198.0,49.3223,49.3308,49.3052,49.3137,20198.0
2017-10-11 10:55:00,57.71,57.72,57.69,57.7,5613.0,49.3223,49.3308,49.3052,49.3137,5613.0
2017-10-11 11:00:00,57.69,57.69,57.67,57.67,3820.0,49.3052,49.3052,49.2881,49.2881,3820.0
2017-10-11 11:05:00,57.67,57.68,57.66,57.68,9577.0,49.2881,49.2966,49.2795,49.2966,9577.0
2017-10-11 11:10:00,57.68,57.69,57.67,57.68,3570.0,49.2966,49.3052,49.2881,49.2966,3570.0
2017-10-11 11:15:00,57.68,57.7,57.67,57.7,11732.0,49.2966,49.3137,49.2881,49.3137,11732.0
2017-10-11 11:20:00,57.69,57.73,57.69,57.69,12218.0,49.3052,49.3394,49.3052,49.3052,12218.0
2017-10-11 11:25:00,57.7,57.7,57.66,57.7,24396.0,49.3137,49.3137,49.2795,49.3137,24396.0
2017-10-11 11:30:00,57.7,57.73,57.69,57.72,12062.0,49.3137,49.3394,49.3052,49.3308,12062.0
2017-10-11 11:35:00,57.72,57.74,57.71,57.73,8334.0,49.3308,49.3479,49.3223,49.3394,8334.0
2017-10-11 11:40:00,57.72,57.72,57.69,57.71,10598.0,49.3308,49.3308,49.3052,49.3223,10598.0
2017-10-11 11:45:00,57.71,57.72,57.7,57.7,17926.0,49.3223,49.3308,49.3137,49.3137,17926.0
2017-10-11 11:50:00,57.7,57.72,57.69,57.7,27506.0,49.3137,49.3308,49.3052,49.3137,27506.0
2017-10-11 11:55:00,57.7,57.71,57.69,57.7,10398.0,49.3137,49.3223,49.3052,49.3137,10398.0
2017-10-11 12:00:00,57.7,57.71,57.69,57.7,11228.0,49.3137,49.3223,49.3052,49.3137,11228.0
2017-10-11 12:05:00,57.7,57.7,57.68,57.69,3758.0,49.3137,49.3137,49.2966,49.3052,3758.0
2017-10-11 12:10:00,57.7,57.75,57.69,57.73,16037.0,49.3137,49.3565,49.3052,49.3394,16037.0
2017-10-11 12:15:00,57.73,57.77,57.73,57.76,4883.0,49.3394,49.3736,49.3394,49.365,4883.0
2017-10-11 12:20:00,57.76,57.77,57.75,57.76,15788.0,49.365,49.3736,49.3565,49.365,15788.0
2017-10-11 12:25:00,57.77,57.77,57.73,57.73,5123.0,49.3736,49.3736,49.3394,49.3394,5123.0
2017-10-11 12:30:00,57.73,57.74,57.71,57.71,12084.0,49.3394,49.3479,49.3223,49.3223,12084.0
2017-10-11 12:35:00,57.71,57.73,57.71,57.72,1489.0,49.3223,49.3394,49.3223,49.3308,1489.0
2017-10-11 12:40:00,57.72,57.74,57.72,57.73,7332.0,49.3308,49.3479,49.3308,49.3394,7332.0
2017-10-11 12:45:00,57.73,57.74,57.71,57.71,6177.0,49.3394,49.3479,49.3223,49.3223,6177.0
2017-10-11 12:50:00,57.71,57.71,57.69,57.71,19589.0,49.3223,49.3223,49.3052,49.3223,19589.0
2017-10-11 12:55:00,57.7,57.72,57.69,57.71,27903.0,49.3137,49.3308,49.3052,49.3223,27903.0
2017-10-11 13:00:00,57.71,57.73,57.71,57.73,2525.0,49.3223,49.3394,49.3223,49.3394,2525.0
2017-10-11 13:05:00,57.73,57.77,57.72,57.77,4723.0,49.3394,49.3736,49.3308,49.3736,4723.0
2017-10-11 13:10:00,57.77,57.8,57.77,57.79,23231.0,49.3736,49.3992,49.3736,49.3906,23231.0
2017-10-11 13:15:00,57.8,57.81,57.79,57.79,8230.0,49.3992,49.4077,49.3906,49.3906,8230.0
2017-10-11 13:20:00,57.79,57.79,57.76,57.77,8143.0,49.3906,49.3906,49.365,49.3736,8143.0
2017-10-11 13:25:00,57.77,57.77,57.76,57.77,3700.0,49.3736,49.3736,49.365,49.3736,3700.0
2017-10-11 13:30:00,57.76,57.77,57.75,57.75,8902.0,49.365,49.3736,49.3565,49.3565,8902.0
2017-10-11 13:35:00,57.75,57.78,57.75,57.76,6538.0,49.3565,49.3821,49.3565,49.365,6538.0
2017-10-11 13:40:00,57.77,57.77,57.76,57.76,1216.0,49.3736,49.3736,49.365,49.365,1216.0
2017-10-11 13:45:00,57.77,57.79,57.77,57.78,18197.0,49.3736,49.3906,49.3736,49.3821,18197.0
2017-10-11 13:50:00,57.77,57.78,57.76,57.77,10284.0,49.3736,49.3821,49.365,49.3736,10284.0
2017-10-11 13:55:00,57.77,57.78,57.76,57.76,8231.0,49.3736,49.3821,49.365,49.365,8231.0
2017-10-11 14:00:00,57.77,57.81,57.77,57.81,12438.0,49.3736,49.4077,49.3736,49.4077,12438.0
2017-10-11 14:05:00,57.81,57.83,57.81,57.83,19539.0,49.4077,49.4248,49.4077,49.4248,19539.0
2017-10-11 14:10:00,57.83,57.85,57.83,57.84,160451.0,49.4248,49.4419,49.4248,49.4334,160451.0
2017-10-11 14:15:00,57.85,57.9,57.85,57.88,12751.0,49.4419,49.4847,49.4419,49.4676,12751.0
2017-10-11 14:20:00,57.88,57.88,57.84,57.85,24331.0,49.4676,49.4676,49.4334,49.4419,24331.0
2017-10-11 14:25:00,57.86,57.87,57.85,57.86,3876.0,49.4505,49.459,49.4419,49.4505,3876.0
2017-10-11 14:30:00,57.86,57.87,57.84,57.85,54742.0,49.4505,49.459,49.4334,49.4419,54742.0
2017-10-11 14:35:00,57.85,57.87,57.84,57.86,10523.0,49.4419,49.459,49.4334,49.4505,10523.0
2017-10-11 14:40:00,57.87,57.88,57.86,57.87,17640.0,49.459,49.4676,49.4505,49.459,17640.0
2017-10-11 14:45:00,57.87,57.87,57.84,57.84,21205.0,49.459,49.459,49.4334,49.4334,21205.0
2017-10-11 14:50:00,57.84,57.87,57.83,57.87,7029.0,49.4334,49.459,49.4248,49.459,7029.0
2017-10-11 14:55:00,57.88,57.89,57.87,57.87,6516.0,49.4676,49.4761,49.459,49.459,6516.0
2017-10-11 15:00:00,57.87,57.88,57.87,57.87,8285.0,49.459,49.4676,49.459,49.459,8285.0
2017-10-11 15:05:00,57.88,57.88,57.86,57.88,4376.0,49.4676,49.4676,49.4505,49.4676,4376.0
2017-10-11 15:10:00,57.88,57.91,57.87,57.9,9886.0,49.4676,49.4932,49.459,49.4847,9886.0
2017-10-11 15:15:00,57.9,57.9,57.88,57.89,3554.0,49.4847,49.4847,49.4676,49.4761,3554.0
2017-10-11 15:20:00,57.89,57.92,57.89,57.91,10106.0,49.4761,49.5018,49.4761,49.4932,10106.0
2017-10-11 15:25:00,57.9,57.93,57.9,57.93,7429.0,49.4847,49.5103,49.4847,49.5103,7429.0
2017-10-11 15:30:00,57.93,57.93,57.92,57.93,18464.0,49.5103,49.5103,49.5018,49.5103,18464.0
2017-10-11 15:35:00,57.93,57.93,57.92,57.92,13406.0,49.5103,49.5103,49.5018,49.5018,13406.0
2017-10-11 15:40:00,57.91,57.91,57.9,57.9,9768.0,49.4932,49.4932,49.4847,49.4847,9768.0
2017-10-11 15:45:00,57.9,57.92,57.9,57.9,31563.0,49.4847,49.5018,49.4847,49.4847,31563.0
2017-10-11 15:50:00,57.9,57.92,57.9,57.9,53372.0,49.4847,49.5018,49.4847,49.4847,53372.0
2017-10-11 15:55:00,57.91,57.95,57.9,57.95,212938.0,49.4932,49.5274,49.4847,49.5274,212938.0
2017-10-12 09:30:00,57.84,57.91,57.82,57.85,46330.0,49.4334,49.4932,49.4163,49.4419,46330.0
2017-10-12 09:35:00,57.85,57.92,57.85,57.92,28174.0,49.4419,49.5018,49.4419,49.5018,28174.0
2017-10-12 09:40:00,57.93,57.94,57.87,57.9,50995.0,49.5103,49.5188,49.459,49.4847,50995.0
2017-10-12 09:45:00,57.89,57.89,57.87,57.89,16764.0,49.4761,49.4761,49.459,49.4761,16764.0
2017-10-12 09:50:00,57.88,57.91,57.87,57.88,24194.0,49.4676,49.4932,49.459,49.4676,24194.0
2017-10-12 09:55:00,57.88,57.9,57.87,57.9,32849.0,49.4676,49.4847,49.459,49.4847,32849.0
2017-10-12 10:00:00,57.9,57.92,57.89,57.9,100954.0,49.4847,49.5018,49.4761,49.4847,100954.0
2017-10-12 10:05:00,57.91,57.92,57.88,57.88,25908.0,49.4932,49.5018,49.4676,49.4676,25908.0
2017-10-12 10:10:00,57.88,57.93,57.87,57.93,22086.0,49.4676,49.5103,49.459,49.5103,22086.0
2017-10-12 10:15:00,57.92,57.93,57.91,57.92,26360.0,49.5018,49.5103,49.4932,49.5018,26360.0
2017-10-12 10:20:00,57.93,57.94,57.9,57.93,15609.0,49.5103,49.5188,49.4847,49.5103,15609.0
2017-10-12 10:25:00,57.94,57.97,57.93,57.94,14296.0,49.5188,49.5445,49.5103,49.5188,14296.0
2017-10-12 10:30:00,57.95,57.99,57.94,57.98,7084.0,49.5274,49.5616,49.5188,49.553,7084.0
2017-10-12 10:35:00,57.98,58.0,57.96,57.96,12468.0,49.553,49.5701,49.5359,49.5359,12468.0
2017-10-12 10:40:00,57.97,57.97,57.96,57.97,5100.0,49.5445,49.5445,49.5359,49.5445,5100.0
2017-10-12 10:45:00,57.97,58.0,57.96,57.98,29692.0,49.5445,49.5701,49.5359,49.553,29692.0
2017-10-12 10:50:00,57.97,57.99,57.97,57.98,7947.0,49.5445,49.5616,49.5445,49.553,7947.0
2017-10-12 10:55:00,57.97,57.99,57.96,57.98,19788.0,49.5445,49.5616,49.5359,49.553,19788.0
2017-10-12 11:00:00,57.98,58.01,57.97,58.0,23246.0,49.553,49.5787,49.5445,49.5701,23246.0
2017-10-12 11:05:00,58.0,58.02,57.99,58.0,7055.0,49.5701,49.5872,49.5616,49.5701,7055.0
2017-10-12 11:10:00,58.01,58.03,57.99,58.02,5609.0,49.5787,49.5958,49.5616,49.5872,5609.0
2017-10-12 11:15:00,58.02,58.03,57.99,57.99,16382.0,49.5872,49.5958,49.5616,49.5616,16382.0
2017-10-12 11:20:00,58.0,58.0,57.98,58.0,5471.0,49.5701,49.5701,49.553,49.5701,5471.0
2017-10-12 11:25:00,58.0,58.01,57.97,58.01,8036.0,49.5701,49.5787,49.5445,49.5787,8036.0
2017-10-12 11:30:00,58.01,58.02,58.0,58.01,9127.0,49.5787,49.5872,49.5701,49.5787,9127.0
2017-10-12 11:35:00,58.0,58.04,58.0,58.04,19235.0,49.5701,49.6043,49.5701,49.6043,19235.0
2017-10-12 11:40:00,58.05,58.06,58.04,58.04,13592.0,49.6129,49.6214,49.6043,49.6043,13592.0
2017-10-12 11:45:00,58.05,58.06,58.04,58.06,15504.0,49.6129,49.6214,49.6043,49.6214,15504.0
2017-10-12 11:50:00,58.06,58.07,58.04,58.05,20720.0,49.6214,49.63,49.6043,49.6129,20720.0
2017-10-12 11:55:00,58.06,58.08,58.04,58.07,9692.0,49.6214,49.6385,49.6043,49.63,9692.0
2017-10-12 12:00:00,58.08,58.08,58.05,58.07,17177.0,49.6385,49.6385,49.6129,49.63,17177.0
2017-10-12 12:05:00,58.07,58.07,58.03,58.05,11224.0,49.63,49.63,49.5958,49.6129,11224.0
2017-10-12 12:10:00,58.04,58.05,58.03,58.04,12828.0,49.6043,49.6129,49.5958,49.6043,12828.0
2017-10-12 12:15:00,58.04,58.05,58.03,58.05,8009.0,49.6043,49.6129,49.5958,49.6129,8009.0
2017-10-12 12:20:00,58.05,58.08,58.05,58.08,13426.0,49.6129,49.6385,49.6129,49.6385,13426.0
2017-10-12 12:25:00,58.08,58.1,58.07,58.08,6196.0,49.6385,49.6556,49.63,49.6385,6196.0
2017-10-12 12:30:00,58.08,58.09,58.06,58.08,54424.0,49.6385,49.647,49.6214,49.6385,54424.0
2017-10-12 12:35:00,58.08,58.08,58.05,58.07,14883.0,49.6385,49.6385,49.6129,49.63,14883.0
2017-10-12 12:40:00,58.08,58.08,58.06,58.06,4574.0,49.6385,49.6385,49.6214,49.6214,4574.0
2017-10-12 12:45:00,58.07,58.07,58.04,58.05,14283.0,49.63,49.63,49.6043,49.6129,14283.0
2017-10-12 12:50:00,58.05,58.08,58.04,58.06,17585.0,49.6129,49.6385,49.6043,49.6214,17585.0
2017-10-12 12:55:00,58.07,58.1,58.06,58.09,15895.0,49.63,49.6556,49.6214,49.647,15895.0
2017-10-12 13:00:00,58.09,58.11,58.09,58.11,7045.0,49.647,49.6641,49.647,49.6641,7045.0
2017-10-12 13:05:00,58.1,58.11,58.1,58.11,8260.0,49.6556,49.6641,49.6556,49.6641,8260.0
2017-10-12 13:10:00,58.11,58.13,58.1,58.12,10999.0,49.6641,49.6812,49.6556,49.6727,10999.0
2017-10-12 13:15:00,58.11,58.12,58.1,58.12,7318.0,49.6641,49.6727,49.6556,49.6727,7318.0
2017-10-12 13:20:00,58.12,58.12,58.11,58.11,2794.0,49.6727,49.6727,49.6641,49.6641,2794.0
2017-10-12 13:25:00,58.11,58.11,58.09,58.1,23762.0,49.6641,49.6641,49.647,49.6556,23762.0
2017-10-12 13:30:00,58.1,58.11,58.08,58.09,621576.0,49.6556,49.6641,49.6385,49.647,621576.0
2017-10-12 13:35:00,58.09,58.1,58.08,58.1,12900.0,49.647,49.6556,49.6385,49.6556,12900.0
2017-10-12 13:40:00,58.1,58.11,58.09,58.1,9593.0,49.6556,49.6641,49.647,49.6556,9593.0
2017-10-12 13:45:00,58.1,58.1,58.07,58.09,29443.0,49.6556,49.6556,49.63,49.647,29443.0
2017-10-12 13:50:00,58.09,58.09,58.08,58.09,15562.0,49.647,49.647,49.6385,49.647,15562.0
2017-10-12 13:55:00,58.09,58.1,58.08,58.09,7825.0,49.647,49.6556,49.6385,49.647,7825.0
2017-10-12 14:00:00,58.09,58.11,58.09,58.11,12066.0,49.647,49.6641,49.647,49.6641,12066.0
2017-10-12 14:05:00,58.11,58.12,58.1,58.11,8994.0,49.6641,49.6727,49.6556,49.6641,8994.0
2017-10-12 14:10:00,58.1,58.11,58.1,58.11,11381.0,49.6556,49.6641,49.6556,49.6641,11381.0
2017-10-12 14:15:00,58.11,58.14,58.11,58.12,22172.0,49.6641,49.6898,49.6641,49.6727,22172.0
2017-10-12 14:20:00,58.12,58.14,58.11,58.14,10080.0,49.6727,49.6898,49.6641,49.6898,10080.0
2017-10-12 14:25:00,58.14,58.14,58.12,58.14,15600.0,49.6898,49.6898,49.6727,49.6898,15600.0
2017-10-12 14:30:00,58.13,58.14,58.12,58.13,10886.0,49.6812,49.6898,49.6727,49.6812,10886.0
2017-10-12 14:35:00,58.13,58.15,58.13,58.14,29379.0,49.6812,49.6983,49.6812,49.6898,29379.0
2017-10-12 14:40:00,58.14,58.14,58.12,58.13,12151.0,49.6898,49.6898,49.6727,49.6812,12151.0
2017-10-12 14:45:00,58.12,58.13,58.08,58.08,28798.0,49.6727,49.6812,49.6385,49.6385,28798.0
2017-10-12 14:50:00,58.08,58.09,58.07,58.08,151214.0,49.6385,49.647,49.63,49.6385,151214.0
2017-10-12 14:55:00,58.09,58.1,58.07,58.09,246825.0,49.647,49.6556,49.63,49.647,246825.0
2017-10-12 15:00:00,58.09,58.1,58.08,58.09,15667.0,49.647,49.6556,49.6385,49.647,15667.0
2017-10-12 15:05:00,58.08,58.09,58.06,58.09,33403.0,49.6385,49.647,49.6214,49.647,33403.0
2017-10-12 15:10:00,58.09,58.11,58.09,58.11,15457.0,49.647,49.6641,49.647,49.6641,15457.0
2017-10-12 15:15:00,58.11,58.14,58.1,58.11,66173.0,49.6641,49.6898,49.6556,49.6641,66173.0
2017-10-12 15:20:00,58.11,58.12,58.1,58.12,18620.0,49.6641,49.6727,49.6556,49.6727,18620.0
2017-10-12 15:25:00,58.12,58.12,58.1,58.1,105883.0,49.6727,49.6727,49.6556,49.6556,105883.0
2017-10-12 15:30:00,58.1,58.1,58.07,58.08,26125.0,49.6556,49.6556,49.63,49.6385,26125.0
2017-10-12 15:35:00,58.08,58.09,58.04,58.05,60435.0,49.6385,49.647,49.6043,49.6129,60435.0
2017-10-12 15:40:00,58.05,58.06,58.03,58.05,24491.0,49.6129,49.6214,49.5958,49.6129,24491.0
2017-10-12 15:45:00,58.05,58.05,58.02,58.03,64087.0,49.6129,49.6129,49.5872,49.5958,64087.0
2017-10-12 15:50:00,58.02,58.05,58.01,58.05,54842.0,49.5872,49.6129,49.5787,49.6129,54842.0
2017-10-12 15:55:00,58.05,58.07,58.01,58.06,297199.0,49.6129,49.63,49.5787,49.6214,297199.0
2017-10-13 09:30:00,58.44,58.47,58.37,58.39,62654.0,49.9462,49.9718,49.8863,49.9034,62654.0
2017-10-13 09:35:00,58.39,58.41,58.37,58.41,31611.0,49.9034,49.9205,49.8863,49.9205,31611.0
2017-10-13 09:40:00,58.4,58.41,58.37,58.38,74115.0,49.912,49.9205,49.8863,49.8949,74115.0
2017-10-13 09:45:00,58.37,58.4,58.36,58.38,38314.0,49.8863,49.912,49.8778,49.8949,38314.0
2017-10-13 09:50:00,58.38,58.39,58.36,58.36,68706.0,49.8949,49.9034,49.8778,49.8778,68706.0
2017-10-13 09:55:00,58.36,58.39,58.36,58.39,24076.0,49.8778,49.9034,49.8778,49.9034,24076.0
2017-10-13 10:00:00,58.38,58.39,58.34,58.37,96369.0,49.8949,49.9034,49.8607,49.8863,96369.0
2017-10-13 10:05:00,58.37,58.4,58.37,58.38,80212.0,49.8863,49.912,49.8863,49.8949,80212.0
2017-10-13 10:10:00,58.39,58.44,58.38,58.41,39199.0,49.9034,49.9462,49.8949,49.9205,39199.0
2017-10-13 10:15:00,58.41,58.47,58.4,58.47,46412.0,49.9205,49.9718,49.912,49.9718,46412.0
2017-10-13 10:20:00,58.47,58.49,58.45,58.49,95808.0,49.9718,49.9889,49.9547,49.9889,95808.0
2017-10-13 10:25:00,58.49,58.5,58.45,58.46,25562.0,49.9889,49.9975,49.9547,49.9633,25562.0
2017-10-13 10:30:00,58.46,58.48,58.45,58.46,28230.0,49.9633,49.9804,49.9547,49.9633,28230.0
2017-10-13 10:35:00,58.45,58.47,58.44,58.46,19870.0,49.9547,49.9718,49.9462,49.9633,19870.0
2017-10-13 10:40:00,58.46,58.49,58.44,58.48,50153.0,49.9633,49.9889,49.9462,49.9804,50153.0
2017-10-13 10:45:00,58.48,58.48,58.45,58.45,20007.0,49.9804,49.9804,49.9547,49.9547,20007.0
2017-10-13 10:50:00,58.44,58.44,58.41,58.43,19385.0,49.9462,49.9462,49.9205,49.9376,19385.0
2017-10-13 10:55:00,58.43,58.44,58.42,58.44,11854.0,49.9376,49.9462,49.9291,49.9462,11854.0
2017-10-13 11:00:00,58.44,58.45,58.4,58.41,24010.0,49.9462,49.9547,49.912,49.9205,24010.0
2017-10-13 11:05:00,58.4,58.4,58.34,58.36,21585.0,49.912,49.912,49.8607,49.8778,21585.0
2017-10-13 11:10:00,58.36,58.4,58.36,58.38,121935.0,49.8778,49.912,49.8778,49.8949,121935.0
2017-10-13 11:15:00,58.38,58.4,58.38,58.4,11502.0,49.8949,49.912,49.8949,49.912,11502.0
2017-10-13 11:20:00,58.4,58.42,58.39,58.42,11836.0,49.912,49.9291,49.9034,49.9291,11836.0
2017-10-13 11:25:00,58.41,58.41,58.39,58.39,212139.0,49.9205,49.9205,49.9034,49.9034,212139.0
2017-10-13 11:30:00,58.39,58.39,58.36,58.37,40072.0,49.9034,49.9034,49.8778,49.8863,40072.0
2017-10-13 11:35:00,58.37,58.39,58.37,58.39,6003.0,49.8863,49.9034,49.8863,49.9034,6003.0
2017-10-13 11:40:00,58.39,58.4,58.39,58.39,10329.0,49.9034,49.912,49.9034,49.9034,10329.0
2017-10-13 11:45:00,58.4,58.4,58.37,58.39,19714.0,49.912,49.912,49.8863,49.9034,19714.0
2017-10-13 11:50:00,58.4,58.42,58.39,58.42,14622.0,49.912,49.9291,49.9034,49.9291,14622.0
2017-10-13 11:55:00,58.42,58.43,58.36,58.37,23102.0,49.9291,49.9376,49.8778,49.8863,23102.0
2017-10-13 12:00:00,58.38,58.4,58.37,58.39,10142.0,49.8949,49.912,49.8863,49.9034,10142.0
2017-10-13 12:05:00,58.4,58.41,58.39,58.4,8015.0,49.912,49.9205,49.9034,49.912,8015.0
2017-10-13 12:10:00,58.41,58.44,58.4,58.42,110653.0,49.9205,49.9462,49.912,49.9291,110653.0
2017-10-13 12:15:00,58.41,58.43,58.39,58.41,21490.0,49.9205,49.9376,49.9034,49.9205,21490.0
2017-10-13 12:20:00,58.41,58.43,58.4,58.43,24669.0,49.9205,49.9376,49.912,49.9376,24669.0
2017-10-13 12:25:00,58.43,58.45,58.42,58.44,25374.0,49.9376,49.9547,49.9291,49.9462,25374.0
2017-10-13 12:30:00,58.44,58.45,58.43,58.44,44100.0,49.9462,49.9547,49.9376,49.9462,44100.0
2017-10-13 12:35:00,58.43,58.46,58.43,58.45,12005.0,49.9376,49.9633,49.9376,49.9547,12005.0
2017-10-13 12:40:00,58.45,58.46,58.44,58.44,9193.0,49.9547,49.9633,49.9462,49.9462,9193.0
2017-10-13 12:45:00,58.45,58.45,58.42,58.43,15886.0,49.9547,49.9547,49.9291,49.9376,15886.0
2017-10-13 12:50:00,58.43,58.45,58.43,58.44,39099.0,49.9376,49.9547,49.9376,49.9462,39099.0
2017-10-13 12:55:00,58.43,58.45,58.42,58.44,10562.0,49.9376,49.9547,49.9291,49.9462,10562.0
2017-10-13 13:00:00,58.44,58.45,58.43,58.44,3686.0,49.9462,49.9547,49.9376,49.9462,3686.0
2017-10-13 13:05:00,58.43,58.44,58.42,58.43,3972.0,49.9376,49.9462,49.9291,49.9376,3972.0
2017-10-13 13:10:00,58.43,58.43,58.4,58.41,15857.0,49.9376,49.9376,49.912,49.9205,15857.0
2017-10-13 13:15:00,58.41,58.42,58.4,58.41,5790.0,49.9205,49.9291,49.912,49.9205,5790.0
2017-10-13 13:20:00,58.41,58.44,58.41,58.44,9032.0,49.9205,49.9462,49.9205,49.9462,9032.0
2017-10-13 13:25:00,58.44,58.44,58.42,58.43,5710.0,49.9462,49.9462,49.9291,49.9376,5710.0
2017-10-13 13:30:00,58.42,58.43,58.42,58.43,3543.0,49.9291,49.9376,49.9291,49.9376,3543.0
2017-10-13 13:35:00,58.42,58.43,58.42,58.43,10995.0,49.9291,49.9376,49.9291,49.9376,10995.0
2017-10-13 13:40:00,58.43,58.44,58.43,58.44,3946.0,49.9376,49.9462,49.9376,49.9462,3946.0
2017-10-13 13:45:00,58.44,58.44,58.42,58.43,13917.0,49.9462,49.9462,49.9291,49.9376,13917.0
2017-10-13 13:50:00,58.42,58.43,58.41,58.42,7474.0,49.9291,49.9376,49.9205,49.9291,7474.0
2017-10-13 13:55:00,58.42,58.42,58.4,58.4,17494.0,49.9291,49.9291,49.912,49.912,17494.0
2017-10-13 14:00:00,58.41,58.42,58.4,58.42,34433.0,49.9205,49.9291,49.912,49.9291,34433.0
2017-10-13 14:05:00,58.42,58.44,58.41,58.43,7899.0,49.9291,49.9462,49.9205,49.9376,7899.0
2017-10-13 14:10:00,58.43,58.44,58.42,58.42,11385.0,49.9376,49.9462,49.9291,49.9291,11385.0
2017-10-13 14:15:00,58.43,58.43,58.4,58.41,12465.0,49.9376,49.9376,49.912,49.9205,12465.0
2017-10-13 14:20:00,58.41,58.41,58.39,58.41,10391.0,49.9205,49.9205,49.9034,49.9205,10391.0
2017-10-13 14:25:00,58.4,58.41,58.4,58.41,7182.0,49.912,49.9205,49.912,49.9205,7182.0
2017-10-13 14:30:00,58.41,58.42,58.4,58.42,6478.0,49.9205,49.9291,49.912,49.9291,6478.0
2017-10-13 14:35:00,58.42,58.43,58.4,58.42,10767.0,49.9291,49.9376,49.912,49.9291,10767.0
2017-10-13 14:40:00,58.42,58.42,58.39,58.41,10930.0,49.9291,49.9291,49.9034,49.9205,10930.0
2017-10-13 14:45:00,58.41,58.41,58.39,58.39,2308.0,49.9205,49.9205,49.9034,49.9034,2308.0
2017-10-13 14:50:00,58.4,58.41,58.4,58.4,10064.0,49.912,49.9205,49.912,49.912,10064.0
2017-10-13 14:55:00,58.4,58.4,58.37,58.39,12618.0,49.912,49.912,49.8863,49.9034,12618.0
2017-10-13 15:00:00,58.38,58.42,58.37,58.42,8800.0,49.8949,49.9291,49.8863,49.9291,8800.0
2017-10-13 15:05:00,58.41,58.42,58.41,58.42,11470.0,49.9205,49.9291,49.9205,49.9291,11470.0
2017-10-13 15:10:00,58.42,58.42,58.4,58.41,59398.0,49.9291,49.9291,49.912,49.9205,59398.0
2017-10-13 15:15:00,58.4,58.41,58.4,58.41,20255.0,49.912,49.9205,49.912,49.9205,20255.0
2017-10-13 15:20:00,58.4,58.43,58.4,58.42,35954.0,49.912,49.9376,49.912,49.9291,35954.0
2017-10-13 15:25:00,58.42,58.44,58.41,58.42,16176.0,49.9291,49.9462,49.9205,49.9291,16176.0
2017-10-13 15:30:00,58.42,58.42,58.39,58.4,40793.0,49.9291,49.9291,49.9034,49.912,40793.0
2017-10-13 15:35:00,58.39,58.43,58.39,58.43,28064.0,49.9034,49.9376,49.9034,49.9376,28064.0
2017-10-13 15:40:00,58.43,58.43,58.4,58.42,48623.0,49.9376,49.9376,49.912,49.9291,48623.0
2017-10-13 15:45:00,58.42,58.42,58.39,58.4,56664.0,49.9291,49.9291,49.9034,49.912,56664.0
2017-10-13 15:50:00,58.4,58.4,58.37,58.37,117531.0,49.912,49.912,49.8863,49.8863,117531.0
2017-10-13 15:55:00,58.37,58.38,58.32,58.36,646018.0,49.8863,49.8949,49.8436,49.8778,646018.0
2017-10-16 09:30:00,58.61,58.64,58.52,58.57,190394.0,50.0915,50.1171,50.0145,50.0573,190394.0
2017-10-16 09:35:00,58.57,58.57,58.55,58.56,112460.0,50.0573,50.0573,50.0402,50.0487,112460.0
2017-10-16 09:40:00,58.56,58.58,58.5,58.5,33014.0,50.0487,50.0658,49.9975,49.9975,33014.0
2017-10-16 09:45:00,58.51,58.53,58.47,58.49,62438.0,50.006,50.0231,49.9718,49.9889,62438.0
2017-10-16 09:50:00,58.48,58.48,58.42,58.43,15712.0,49.9804,49.9804,49.9291,49.9376,15712.0
2017-10-16 09:55:00,58.43,58.44,58.36,58.39,104210.0,49.9376,49.9462,49.8778,49.9034,104210.0
2017-10-16 10:00:00,58.39,58.39,58.31,58.31,16378.0,49.9034,49.9034,49.8351,49.8351,16378.0
2017-10-16 10:05:00,58.32,58.33,58.28,58.28,38076.0,49.8436,49.8522,49.8094,49.8094,38076.0
2017-10-16 10:10:00,58.28,58.31,58.27,58.31,16962.0,49.8094,49.8351,49.8009,49.8351,16962.0
2017-10-16 10:15:00,58.31,58.31,58.27,58.27,21334.0,49.8351,49.8351,49.8009,49.8009,21334.0
2017-10-16 10:20:00,58.27,58.27,58.21,58.26,35895.0,49.8009,49.8009,49.7496,49.7923,35895.0
2017-10-16 10:25:00,58.25,58.25,58.22,58.22,7134.0,49.7838,49.7838,49.7581,49.7581,7134.0
2017-10-16 10:30:00,58.21,58.21,58.19,58.21,8422.0,49.7496,49.7496,49.7325,49.7496,8422.0
2017-10-16 10:35:00,58.22,58.22,58.19,58.21,14829.0,49.7581,49.7581,49.7325,49.7496,14829.0
2017-10-16 10:40:00,58.2,58.23,58.19,58.19,13106.0,49.7411,49.7667,49.7325,49.7325,13106.0
2017-10-16 10:45:00,58.19,58.21,58.17,58.2,19896.0,49.7325,49.7496,49.7154,49.7411,19896.0
2017-10-16 10:50:00,58.2,58.23,58.18,58.18,31103.0,49.7411,49.7667,49.724,49.724,31103.0
2017-10-16 10:55:00,58.19,58.22,58.14,58.15,109938.0,49.7325,49.7581,49.6898,49.6983,109938.0
2017-10-16 11:00:00,58.15,58.21,58.15,58.18,28768.0,49.6983,49.7496,49.6983,49.724,28768.0
2017-10-16 11:05:00,58.19,58.21,58.18,58.21,8694.0,49.7325,49.7496,49.724,49.7496,8694.0
2017-10-16 11:10:00,58.2,58.22,58.18,58.21,12189.0,49.7411,49.7581,49.724,49.7496,12189.0
2017-10-16 11:15:00,58.21,58.21,58.17,58.18,6589.0,49.7496,49.7496,49.7154,49.724,6589.0
2017-10-16 11:20:00,58.18,58.2,58.17,58.19,12968.0,49.724,49.7411,49.7154,49.7325,12968.0
2017-10-16 11:25:00,58.19,58.21,58.18,58.2,11756.0,49.7325,49.7496,49.724,49.7411,11756.0
2017-10-16 11:30:00,58.21,58.21,58.19,58.2,13936.0,49.7496,49.7496,49.7325,49.7411,13936.0
2017-10-16 11:35:00,58.2,58.2,58.17,58.17,10939.0,49.7411,49.7411,49.7154,49.7154,10939.0
2017-10-16 11:40:00,58.17,58.19,58.17,58.18,3925.0,49.7154,49.7325,49.7154,49.724,3925.0
2017-10-16 11:45:00,58.18,58.19,58.17,58.18,6380.0,49.724,49.7325,49.7154,49.724,6380.0
2017-10-16 11:50:00,58.19,58.22,58.19,58.2,5233.0,49.7325,49.7581,49.7325,49.7411,5233.0
2017-10-16 11:55:00,58.21,58.22,58.2,58.22,3346.0,49.7496,49.7581,49.7411,49.7581,3346.0
2017-10-16 12:00:00,58.22,58.22,58.2,58.2,4951.0,49.7581,49.7581,49.7411,49.7411,4951.0
2017-10-16 12:05:00,58.2,58.22,58.19,58.22,3694.0,49.7411,49.7581,49.7325,49.7581,3694.0
2017-10-16 12:10:00,58.22,58.23,58.2,58.21,19051.0,49.7581,49.7667,49.7411,49.7496,19051.0
2017-10-16 12:15:00,58.21,58.21,58.16,58.18,8275.0,49.7496,49.7496,49.7069,49.724,8275.0
2017-10-16 12:20:00,58.17,58.19,58.15,58.18,29591.0,49.7154,49.7325,49.6983,49.724,29591.0
2017-10-16 12:25:00,58.18,58.18,58.15,58.17,10109.0,49.724,49.724,49.6983,49.7154,10109.0
2017-10-16 12:30:00,58.17,58.19,58.16,58.19,4693.0,49.7154,49.7325,49.7069,49.7325,4693.0
2017-10-16 12:35:00,58.18,58.18,58.16,58.18,16687.0,49.724,49.724,49.7069,49.724,16687.0
2017-10-16 12:40:00,58.19,58.2,58.16,58.17,13239.0,49.7325,49.7411,49.7069,49.7154,13239.0
2017-10-16 12:45:00,58.17,58.19,58.16,58.17,4196.0,49.7154,49.7325,49.7069,49.7154,4196.0
2017-10-16 12:50:00,58.18,58.19,58.17,58.18,6706.0,49.724,49.7325,49.7154,49.724,6706.0
2017-10-16 12:55:00,58.18,58.18,58.16,58.16,3000.0,49.724,49.724,49.7069,49.7069,3000.0
2017-10-16 13:00:00,58.16,58.18,58.16,58.17,2594.0,49.7069,49.724,49.7069,49.7154,2594.0
2017-10-16 13:05:00,58.17,58.2,58.15,58.2,8887.0,49.7154,49.7411,49.6983,49.7411,8887.0
2017-10-16 13:10:00,58.2,58.24,58.19,58.23,9279.0,49.7411,49.7752,49.7325,49.7667,9279.0
2017-10-16 13:15:00,58.24,58.25,58.22,58.24,9829.0,49.7752,49.7838,49.7581,49.7752,9829.0
2017-10-16 13:20:00,58.24,58.24,58.23,58.23,1657.0,49.7752,49.7752,49.7667,49.7667,1657.0
2017-10-16 13:25:00,58.24,58.25,58.23,58.25,3928.0,49.7752,49.7838,49.7667,49.7838,3928.0
2017-10-16 13:30:00,58.26,58.27,58.24,58.26,7893.0,49.7923,49.8009,49.7752,49.7923,7893.0
2017-10-16 13:35:00,58.27,58.28,58.26,58.27,2368.0,49.8009,49.8094,49.7923,49.8009,2368.0
2017-10-16 13:40:00,58.27,58.27,58.25,58.25,9800.0,49.8009,49.8009,49.7838,49.7838,9800.0
2017-10-16 13:45:00,58.26,58.26,58.25,58.25,10338.0,49.7923,49.7923,49.7838,49.7838,10338.0
2017-10-16 13:50:00,58.26,58.29,58.25,58.29,131104.0,49.7923,49.818,49.7838,49.818,131104.0
2017-10-16 13:55:00,58.29,58.3,58.27,58.28,225386.0,49.818,49.8265,49.8009,49.8094,225386.0
2017-10-16 14:00:00,58.28,58.28,58.27,58.28,59900.0,49.8094,49.8094,49.8009,49.8094,59900.0
2017-10-16 14:05:00,58.28,58.29,58.27,58.28,25168.0,49.8094,49.818,49.8009,49.8094,25168.0
2017-10-16 14:10:00,58.28,58.29,58.27,58.27,16958.0,49.8094,49.818,49.8009,49.8009,16958.0
2017-10-16 14:15:00,58.27,58.3,58.26,58.3,62902.0,49.8009,49.8265,49.7923,49.8265,62902.0
2017-10-16 14:20:00,58.3,58.34,58.29,58.33,40335.0,49.8265,49.8607,49.818,49.8522,40335.0
2017-10-16 14:25:00,58.32,58.34,58.31,58.33,70868.0,49.8436,49.8607,49.8351,49.8522,70868.0
2017-10-16 14:30:00,58.32,58.32,58.28,58.28,4301.0,49.8436,49.8436,49.8094,49.8094,4301.0
2017-10-16 14:35:00,58.29,58.29,58.26,58.28,11534.0,49.818,49.818,49.7923,49.8094,11534.0
2017-10-16 14:40:00,58.28,58.29,58.28,58.29,1900.0,49.8094,49.818,49.8094,49.818,1900.0
2017-10-16 14:45:00,58.28,58.28,58.26,58.27,21165.0,49.8094,49.8094,49.7923,49.8009,21165.0
2017-10-16 14:50:00,58.27,58.27,58.25,58.26,13078.0,49.8009,49.8009,49.7838,49.7923,13078.0
2017-10-16 14:55:00,58.26,58.27,58.25,58.26,5024.0,49.7923,49.8009,49.7838,49.7923,5024.0
2017-10-16 15:00:00,58.25,58.28,58.25,58.28,66282.0,49.7838,49.8094,49.7838,49.8094,66282.0
2017-10-16 15:05:00,58.28,58.29,58.27,58.27,53960.0,49.8094,49.818,49.8009,49.8009,53960.0
2017-10-16 15:10:00,58.27,58.3,58.27,58.29,12250.0,49.8009,49.8265,49.8009,49.818,12250.0
2017-10-16 15:15:00,58.29,58.3,58.27,58.27,26174.0,49.818,49.8265,49.8009,49.8009,26174.0
2017-10-16 15:20:00,58.28,58.29,58.27,58.28,8113.0,49.8094,49.818,49.8009,49.8094,8113.0
2017-10-16 15:25:00,58.28,58.29,58.28,58.28,5271.0,49.8094,49.818,49.8094,49.8094,5271.0
2017-10-16 15:30:00,58.28,58.29,58.26,58.28,13182.0,49.8094,49.818,49.7923,49.8094,13182.0
2017-10-16 15:35:00,58.27,58.29,58.26,58.28,16542.0,49.8009,49.818,49.7923,49.8094,16542.0
2017-10-16 15:40:00,58.28,58.3,58.27,58.28,200836.0,49.8094,49.8265,49.8009,49.8094,200836.0
2017-10-16 15:45:00,58.28,58.31,58.27,58.3,92019.0,49.8094,49.8351,49.8009,49.8265,92019.0
2017-10-16 15:50:00,58.31,58.32,58.3,58.31,79824.0,49.8351,49.8436,49.8265,49.8351,79824.0
2017-10-16 15:55:00,58.31,58.33,58.3,58.31,472353.0,49.8351,49.8522,49.8265,49.8351,472353.0
2017-10-17 09:30:00,58.24,58.24,58.2,58.22,47732.0,49.7752,49.7752,49.7411,49.7581,47732.0
2017-10-17 09:35:00,58.22,58.28,58.22,58.23,181533.0,49.7581,49.8094,49.7581,49.7667,181533.0
2017-10-17 09:40:00,58.23,58.25,58.21,58.22,43187.0,49.7667,49.7838,49.7496,49.7581,43187.0
2017-10-17 09:45:00,58.22,58.23,58.18,58.18,30193.0,49.7581,49.7667,49.724,49.724,30193.0
2017-10-17 09:50:00,58.18,58.2,58.17,58.19,10947.0,49.724,49.7411,49.7154,49.7325,10947.0
2017-10-17 09:55:00,58.2,58.2,58.14,58.16,12415.0,49.7411,49.7411,49.6898,49.7069,12415.0
2017-10-17 10:00:00,58.16,58.18,58.14,58.16,16848.0,49.7069,49.724,49.6898,49.7069,16848.0
2017-10-17 10:05:00,58.17,58.18,58.14,58.14,26875.0,49.7154,49.724,49.6898,49.6898,26875.0
2017-10-17 10:10:00,58.14,58.18,58.14,58.16,17895.0,49.6898,49.724,49.6898,49.7069,17895.0
2017-10-17 10:15:00,58.17,58.17,58.12,58.13,56220.0,49.7154,49.7154,49.6727,49.6812,56220.0
2017-10-17 10:20:00,58.13,58.13,58.07,58.07,13329.0,49.6812,49.6812,49.63,49.63,13329.0
2017-10-17 10:25:00,58.08,58.09,58.07,58.07,7615.0,49.6385,49.647,49.63,49.63,7615.0
2017-10-17 10:30:00,58.06,58.08,58.04,58.05,18635.0,49.6214,49.6385,49.6043,49.6129,18635.0
2017-10-17 10:35:00,58.05,58.07,58.04,58.05,17856.0,49.6129,49.63,49.6043,49.6129,17856.0
2017-10-17 10:40:00,58.06,58.09,58.04,58.04,17194.0,49.6214,49.647,49.6043,49.6043,17194.0
2017-10-17 10:45:00,58.05,58.05,58.03,58.03,15544.0,49.6129,49.6129,49.5958,49.5958,15544.0
2017-10-17 10:50:00,58.03,58.04,58.01,58.04,31012.0,49.5958,49.6043,49.5787,49.6043,31012.0
2017-10-17 10:55:00,58.04,58.05,58.03,58.04,22350.0,49.6043,49.6129,49.5958,49.6043,22350.0
2017-10-17 11:00:00,58.03,58.06,58.02,58.05,17486.0,49.5958,49.6214,49.5872,49.6129,17486.0
2017-10-17 11:05:00,58.06,58.1,58.06,58.07,18778.0,49.6214,49.6556,49.6214,49.63,18778.0
2017-10-17 11:10:00,58.07,58.08,58.06,58.07,4659.0,49.63,49.6385,49.6214,49.63,4659.0
2017-10-17 11:15:00,58.07,58.11,58.06,58.11,9243.0,49.63,49.6641,49.6214,49.6641,9243.0
2017-10-17 11:20:00,58.11,58.12,58.1,58.12,3366.0,49.6641,49.6727,49.6556,49.6727,3366.0
2017-10-17 11:25:00,58.12,58.13,58.11,58.12,3444.0,49.6727,49.6812,49.6641,49.6727,3444.0
2017-10-17 11:30:00,58.12,58.13,58.07,58.08,51067.0,49.6727,49.6812,49.63,49.6385,51067.0
2017-10-17 11:35:00,58.08,58.09,58.06,58.09,10452.0,49.6385,49.647,49.6214,49.647,10452.0
2017-10-17 11:40:00,58.08,58.1,58.07,58.09,13650.0,49.6385,49.6556,49.63,49.647,13650.0
2017-10-17 11:45:00,58.08,58.09,58.07,58.08,22016.0,49.6385,49.647,49.63,49.6385,22016.0
2017-10-17 11:50:00,58.08,58.1,58.07,58.09,11095.0,49.6385,49.6556,49.63,49.647,11095.0
2017-10-17 11:55:00,58.1,58.1,58.08,58.09,6505.0,49.6556,49.6556,49.6385,49.647,6505.0
2017-10-17 12:00:00,58.08,58.09,58.06,58.08,3016.0,49.6385,49.647,49.6214,49.6385,3016.0
2017-10-17 12:05:00,58.08,58.09,58.08,58.08,7158.0,49.6385,49.647,49.6385,49.6385,7158.0
2017-10-17 12:10:00,58.08,58.11,58.08,58.11,15745.0,49.6385,49.6641,49.6385,49.6641,15745.0
2017-10-17 12:15:00,58.11,58.13,58.1,58.11,50411.0,49.6641,49.6812,49.6556,49.6641,50411.0
2017-10-17 12:20:00,58.11,58.12,58.1,58.11,5637.0,49.6641,49.6727,49.6556,49.6641,5637.0
2017-10-17 12:25:00,58.11,58.12,58.1,58.12,21955.0,49.6641,49.6727,49.6556,49.6727,21955.0
2017-10-17 12:30:00,58.12,58.13,58.1,58.13,16227.0,49.6727,49.6812,49.6556,49.6812,16227.0
2017-10-17 12:35:00,58.13,58.14,58.12,58.13,2400.0,49.6812,49.6898,49.6727,49.6812,2400.0
2017-10-17 12:40:00,58.14,58.15,58.14,58.15,15902.0,49.6898,49.6983,49.6898,49.6983,15902.0
2017-10-17 12:45:00,58.15,58.16,58.14,58.14,71780.0,49.6983,49.7069,49.6898,49.6898,71780.0
2017-10-17 12:50:00,58.14,58.16,58.13,58.14,21123.0,49.6898,49.7069,49.6812,49.6898,21123.0
2017-10-17 12:55:00,58.14,58.14,58.12,58.12,25999.0,49.6898,49.6898,49.6727,49.6727,25999.0
2017-10-17 13:00:00,58.12,58.12,58.1,58.1,7600.0,49.6727,49.6727,49.6556,49.6556,7600.0
2017-10-17 13:05:00,58.1,58.11,58.1,58.11,2084.0,49.6556,49.6641,49.6556,49.6641,2084.0
2017-10-17 13:10:00,58.1,58.11,58.09,58.11,30017.0,49.6556,49.6641,49.647,49.6641,30017.0
2017-10-17 13:15:00,58.11,58.13,58.09,58.1,21079.0,49.6641,49.6812,49.647,49.6556,21079.0
2017-10-17 13:20:00,58.1,58.11,58.08,58.09,9909.0,49.6556,49.6641,49.6385,49.647,9909.0
2017-10-17 13:25:00,58.08,58.08,58.06,58.07,3200.0,49.6385,49.6385,49.6214,49.63,3200.0
2017-10-17 13:30:00,58.07,58.07,58.05,58.07,26353.0,49.63,49.63,49.6129,49.63,26353.0
2017-10-17 13:35:00,58.07,58.07,58.05,58.06,4097.0,49.63,49.63,49.6129,49.6214,4097.0
2017-10-17 13:40:00,58.06,58.08,58.05,58.07,29623.0,49.6214,49.6385,49.6129,49.63,29623.0
2017-10-17 13:45:00,58.07,58.08,58.05,58.05,7768.0,49.63,49.6385,49.6129,49.6129,7768.0
2017-10-17 13:50:00,58.05,58.06,58.04,58.04,5426.0,49.6129,49.6214,49.6043,49.6043,5426.0
2017-10-17 13:55:00,58.04,58.06,58.04,58.05,3719.0,49.6043,49.6214,49.6043,49.6129,3719.0
2017-10-17 14:00:00,58.05,58.08,58.05,58.08,26848.0,49.6129,49.6385,49.6129,49.6385,26848.0
2017-10-17 14:05:00,58.08,58.09,58.07,58.08,6922.0,49.6385,49.647,49.63,49.6385,6922.0
2017-10-17 14:10:00,58.08,58.09,58.07,58.08,2731.0,49.6385,49.647,49.63,49.6385,2731.0
2017-10-17 14:15:00,58.08,58.09,58.07,58.09,19009.0,49.6385,49.647,49.63,49.647,19009.0
2017-10-17 14:20:00,58.09,58.1,58.07,58.07,5117.0,49.647,49.6556,49.63,49.63,5117.0
2017-10-17 14:25:00,58.08,58.1,58.07,58.08,13054.0,49.6385,49.6556,49.63,49.6385,13054.0
2017-10-17 14:30:00,58.08,58.1,58.08,58.08,6727.0,49.6385,49.6556,49.6385,49.6385,6727.0
2017-10-17 14:35:00,58.08,58.09,58.07,58.09,10077.0,49.6385,49.647,49.63,49.647,10077.0
2017-10-17 14:40:00,58.08,58.1,58.08,58.08,8171.0,49.6385,49.6556,49.6385,49.6385,8171.0
2017-10-17 14:45:00,58.09,58.11,58.08,58.1,8564.0,49.647,49.6641,49.6385,49.6556,8564.0
2017-10-17 14:50:00,58.09,58.11,58.08,58.11,36414.0,49.647,49.6641,49.6385,49.6641,36414.0
2017-10-17 14:55:00,58.11,58.12,58.09,58.11,19262.0,49.6641,49.6727,49.647,49.6641,19262.0
2017-10-17 15:00:00,58.11,58.13,58.1,58.11,82378.0,49.6641,49.6812,49.6556,49.6641,82378.0
2017-10-17 15:05:00,58.11,58.12,58.1,58.11,4025.0,49.6641,49.6727,49.6556,49.6641,4025.0
2017-10-17 15:10:00,58.11,58.12,58.07,58.09,31541.0,49.6641,49.6727,49.63,49.647,31541.0
2017-10-17 15:15:00,58.08,58.09,58.07,58.07,12000.0,49.6385,49.647,49.63,49.63,12000.0
2017-10-17 15:20:00,58.07,58.1,58.07,58.09,45335.0,49.63,49.6556,49.63,49.647,45335.0
2017-10-17 15:25:00,58.09,58.11,58.08,58.1,9640.0,49.647,49.6641,49.6385,49.6556,9640.0
2017-10-17 15:30:00,58.1,58.12,58.1,58.12,34403.0,49.6556,49.6727,49.6556,49.6727,34403.0
2017-10-17 15:35:00,58.12,58.15,58.12,58.14,49659.0,49.6727,49.6983,49.6727,49.6898,49659.0
2017-10-17 15:40:00,58.14,58.17,58.14,58.16,92319.0,49.6898,49.7154,49.6898,49.7069,92319.0
2017-10-17 15:45:00,58.15,58.16,58.11,58.13,127981.0,49.6983,49.7069,49.6641,49.6812,127981.0
2017-10-17 15:50:00,58.13,58.15,58.13,58.15,34896.0,49.6812,49.6983,49.6812,49.6983,34896.0
2017-10-17 15:55:00,58.15,58.16,58.13,58.16,242249.0,49.6983,49.7069,49.6812,49.7069,242249.0
2017-10-18 09:30:00,58.18,58.22,58.14,58.18,243203.0,49.724,49.7581,49.6898,49.724,243203.0
2017-10-18 09:35:00,58.18,58.2,58.12,58.14,31986.0,49.724,49.7411,49.6727,49.6898,31986.0
2017-10-18 09:40:00,58.14,58.14,58.08,58.11,22724.0,49.6898,49.6898,49.6385,49.6641,22724.0
2017-10-18 09:45:00,58.11,58.11,58.03,58.03,26856.0,49.6641,49.6641,49.5958,49.5958,26856.0
2017-10-18 09:50:00,58.03,58.03,57.99,58.03,13595.0,49.5958,49.5958,49.5616,49.5958,13595.0
2017-10-18 09:55:00,58.03,58.05,58.01,58.02,18912.0,49.5958,49.6129,49.5787,49.5872,18912.0
2017-10-18 10:00:00,58.03,58.03,58.01,58.01,10816.0,49.5958,49.5958,49.5787,49.5787,10816.0
2017-10-18 10:05:00,58.0,58.01,57.98,57.99,39278.0,49.5701,49.5787,49.553,49.5616,39278.0
2017-10-18 10:10:00,57.99,58.04,57.99,58.04,14538.0,49.5616,49.6043,49.5616,49.6043,14538.0
2017-10-18 10:15:00,58.04,58.04,58.02,58.02,38364.0,49.6043,49.6043,49.5872,49.5872,38364.0
2017-10-18 10:20:00,58.02,58.04,58.02,58.04,12752.0,49.5872,49.6043,49.5872,49.6043,12752.0
2017-10-18 10:25:00,58.04,58.11,58.03,58.11,28228.0,49.6043,49.6641,49.5958,49.6641,28228.0
2017-10-18 10:30:00,58.11,58.11,58.06,58.07,35293.0,49.6641,49.6641,49.6214,49.63,35293.0
2017-10-18 10:35:00,58.07,58.07,58.03,58.03,18084.0,49.63,49.63,49.5958,49.5958,18084.0
2017-10-18 10:40:00,58.04,58.07,58.03,58.07,9103.0,49.6043,49.63,49.5958,49.63,9103.0
2017-10-18 10:45:00,58.08,58.1,58.07,58.07,15456.0,49.6385,49.6556,49.63,49.63,15456.0
2017-10-18 10:50:00,58.08,58.12,58.07,58.09,20063.0,49.6385,49.6727,49.63,49.647,20063.0
2017-10-18 10:55:00,58.09,58.12,58.07,58.11,27537.0,49.647,49.6727,49.63,49.6641,27537.0
2017-10-18 11:00:00,58.11,58.11,58.08,58.09,21251.0,49.6641,49.6641,49.6385,49.647,21251.0
2017-10-18 11:05:00,58.09,58.1,58.05,58.06,8986.0,49.647,49.6556,49.6129,49.6214,8986.0
2017-10-18 11:10:00,58.06,58.06,58.02,58.03,23193.0,49.6214,49.6214,49.5872,49.5958,23193.0
2017-10-18 11:15:00,58.02,58.04,57.99,58.0,35675.0,49.5872,49.6043,49.5616,49.5701,35675.0
2017-10-18 11:20:00,58.01,58.01,57.98,57.98,14248.0,49.5787,49.5787,49.553,49.553,14248.0
2017-10-18 11:25:00,57.98,58.0,57.97,58.0,9334.0,49.553,49.5701,49.5445,49.5701,9334.0
2017-10-18 11:30:00,58.0,58.03,57.99,58.01,19160.0,49.5701,49.5958,49.5616,49.5787,19160.0
2017-10-18 11:35:00,58.02,58.03,58.0,58.01,28786.0,49.5872,49.5958,49.5701,49.5787,28786.0
2017-10-18 11:40:00,58.01,58.02,57.99,57.99,10062.0,49.5787,49.5872,49.5616,49.5616,10062.0
2017-10-18 11:45:00,57.99,58.0,57.98,57.99,13388.0,49.5616,49.5701,49.553,49.5616,13388.0
2017-10-18 11:50:00,57.98,58.0,57.97,57.97,72096.0,49.553,49.5701,49.5445,49.5445,72096.0
2017-10-18 11:55:00,57.98,57.99,57.97,57.98,13171.0,49.553,49.5616,49.5445,49.553,13171.0
2017-10-18 12:00:00,57.98,57.99,57.97,57.99,4425.0,49.553,49.5616,49.5445,49.5616,4425.0
2017-10-18 12:05:00,58.0,58.0,57.97,57.98,6838.0,49.5701,49.5701,49.5445,49.553,6838.0
2017-10-18 12:10:00,57.99,58.0,57.97,57.97,22715.0,49.5616,49.5701,49.5445,49.5445,22715.0
2017-10-18 12:15:00,57.98,57.99,57.97,57.98,5253.0,49.553,49.5616,49.5445,49.553,5253.0
2017-10-18 12:20:00,57.99,58.01,57.98,58.0,44674.0,49.5616,49.5787,49.553,49.5701,44674.0
2017-10-18 12:25:00,58.01,58.03,58.01,58.02,27526.0,49.5787,49.5958,49.5787,49.5872,27526.0
2017-10-18 12:30:00,58.01,58.02,58.01,58.01,3527.0,49.5787,49.5872,49.5787,49.5787,3527.0
2017-10-18 12:35:00,58.01,58.02,58.0,58.0,16952.0,49.5787,49.5872,49.5701,49.5701,16952.0
2017-10-18 12:40:00,58.0,58.01,57.98,58.01,20876.0,49.5701,49.5787,49.553,49.5787,20876.0
2017-10-18 12:45:00,58.01,58.01,57.99,57.99,19467.0,49.5787,49.5787,49.5616,49.5616,19467.0
2017-10-18 12:50:00,57.99,58.01,57.98,58.01,48777.0,49.5616,49.5787,49.553,49.5787,48777.0
2017-10-18 12:55:00,58.01,58.01,57.99,58.0,7817.0,49.5787,49.5787,49.5616,49.5701,7817.0
2017-10-18 13:00:00,58.0,58.03,58.0,58.02,94368.0,49.5701,49.5958,49.5701,49.5872,94368.0
2017-10-18 13:05:00,58.02,58.03,58.02,58.02,6126.0,49.5872,49.5958,49.5872,49.5872,6126.0
2017-10-18 13:10:00,58.03,58.04,58.02,58.04,16483.0,49.5958,49.6043,49.5872,49.6043,16483.0
2017-10-18 13:15:00,58.05,58.05,58.02,58.04,15695.0,49.6129,49.6129,49.5872,49.6043,15695.0
2017-10-18 13:20:00,58.05,58.07,58.04,58.07,9180.0,49.6129,49.63,49.6043,49.63,9180.0
2017-10-18 13:25:00,58.06,58.07,58.04,58.04,8340.0,49.6214,49.63,49.6043,49.6043,8340.0
2017-10-18 13:30:00,58.04,58.05,58.03,58.04,15715.0,49.6043,49.6129,49.5958,49.6043,15715.0
2017-10-18 13:35:00,58.04,58.05,58.04,58.04,4725.0,49.6043,49.6129,49.6043,49.6043,4725.0
2017-10-18 13:40:00,58.04,58.05,58.03,58.05,18320.0,49.6043,49.6129,49.5958,49.6129,18320.0
2017-10-18 13:45:00,58.04,58.07,58.04,58.07,24730.0,49.6043,49.63,49.6043,49.63,24730.0
2017-10-18 13:50:00,58.06,58.08,58.05,58.07,17881.0,49.6214,49.6385,49.6129,49.63,17881.0
2017-10-18 13:55:00,58.06,58.08,58.06,58.07,13024.0,49.6214,49.6385,49.6214,49.63,13024.0
2017-10-18 14:00:00,58.07,58.1,58.06,58.1,19461.0,49.63,49.6556,49.6214,49.6556,19461.0
2017-10-18 14:05:00,58.1,58.12,58.09,58.09,13921.0,49.6556,49.6727,49.647,49.647,13921.0
2017-10-18 14:10:00,58.09,58.1,58.08,58.1,17185.0,49.647,49.6556,49.6385,49.6556,17185.0
2017-10-18 14:15:00,58.1,58.11,58.09,58.1,23485.0,49.6556,49.6641,49.647,49.6556,23485.0
2017-10-18 14:20:00,58.1,58.1,58.07,58.07,17007.0,49.6556,49.6556,49.63,49.63,17007.0
2017-10-18 14:25:00,58.07,58.07,58.06,58.07,7879.0,49.63,49.63,49.6214,49.63,7879.0
2017-10-18 14:30:00,58.07,58.07,58.06,58.07,4640.0,49.63,49.63,49.6214,49.63,4640.0
2017-10-18 14:35:00,58.07,58.08,58.06,58.08,3700.0,49.63,49.6385,49.6214,49.6385,3700.0
2017-10-18 14:40:00,58.07,58.07,58.04,58.05,14591.0,49.63,49.63,49.6043,49.6129,14591.0
2017-10-18 14:45:00,58.05,58.05,58.03,58.04,17452.0,49.6129,49.6129,49.5958,49.6043,17452.0
2017-10-18 14:50:00,58.04,58.05,58.04,58.04,2740.0,49.6043,49.6129,49.6043,49.6043,2740.0
2017-10-18 14:55:00,58.04,58.06,58.03,58.04,25154.0,49.6043,49.6214,49.5958,49.6043,25154.0
2017-10-18 15:00:00,58.05,58.07,58.05,58.07,19260.0,49.6129,49.63,49.6129,49.63,19260.0
2017-10-18 15:05:00,58.07,58.09,58.06,58.06,25918.0,49.63,49.647,49.6214,49.6214,25918.0
2017-10-18 15:10:00,58.07,58.08,58.06,58.08,37958.0,49.63,49.6385,49.6214,49.6385,37958.0
2017-10-18 15:15:00,58.08,58.08,58.07,58.08,6136.0,49.6385,49.6385,49.63,49.6385,6136.0
2017-10-18 15:20:00,58.08,58.1,58.07,58.1,24756.0,49.6385,49.6556,49.63,49.6556,24756.0
2017-10-18 15:25:00,58.1,58.11,58.08,58.09,60375.0,49.6556,49.6641,49.6385,49.647,60375.0
2017-10-18 15:30:00,58.09,58.12,58.08,58.11,32070.0,49.647,49.6727,49.6385,49.6641,32070.0
2017-10-18 15:35:00,58.11,58.12,58.1,58.11,18872.0,49.6641,49.6727,49.6556,49.6641,18872.0
2017-10-18 15:40:00,58.11,58.11,58.04,58.05,168910.0,49.6641,49.6641,49.6043,49.6129,168910.0
2017-10-18 15:45:00,58.05,58.06,58.04,58.05,124838.0,49.6129,49.6214,49.6043,49.6129,124838.0
2017-10-18 15:50:00,58.05,58.06,58.02,58.02,251424.0,49.6129,49.6214,49.5872,49.5872,251424.0
2017-10-18 15:55:00,58.03,58.05,58.01,58.03,793213.0,49.5958,49.6129,49.5787,49.5958,793213.0
2017-10-19 09:30:00,57.9,57.9,57.7,57.83,189851.0,49.4847,49.4847,49.3137,49.4248,189851.0
2017-10-19 09:35:00,57.84,57.88,57.77,57.79,65363.0,49.4334,49.4676,49.3736,49.3906,65363.0
2017-10-19 09:40:00,57.8,57.86,57.8,57.85,73556.0,49.3992,49.4505,49.3992,49.4419,73556.0
2017-10-19 09:45:00,57.85,57.88,57.82,57.84,86330.0,49.4419,49.4676,49.4163,49.4334,86330.0
2017-10-19 09:50:00,57.83,57.84,57.81,57.81,48259.0,49.4248,49.4334,49.4077,49.4077,48259.0
2017-10-19 09:55:00,57.8,57.82,57.77,57.79,30311.0,49.3992,49.4163,49.3736,49.3906,30311.0
2017-10-19 10:00:00,57.79,57.83,57.78,57.81,32465.0,49.3906,49.4248,49.3821,49.4077,32465.0
2017-10-19 10:05:00,57.82,57.82,57.76,57.76,40415.0,49.4163,49.4163,49.365,49.365,40415.0
2017-10-19 10:10:00,57.76,57.87,57.76,57.87,28715.0,49.365,49.459,49.365,49.459,28715.0
2017-10-19 10:15:00,57.88,57.89,57.86,57.88,20568.0,49.4676,49.4761,49.4505,49.4676,20568.0
2017-10-19 10:20:00,57.88,57.9,57.88,57.9,8025.0,49.4676,49.4847,49.4676,49.4847,8025.0
2017-10-19 10:25:00,57.9,57.93,57.89,57.93,25200.0,49.4847,49.5103,49.4761,49.5103,25200.0
2017-10-19 10:30:00,57.93,57.99,57.92,57.98,15544.0,49.5103,49.5616,49.5018,49.553,15544.0
2017-10-19 10:35:00,57.98,57.98,57.94,57.96,11747.0,49.553,49.553,49.5188,49.5359,11747.0
2017-10-19 10:40:00,57.97,57.98,57.95,57.98,11539.0,49.5445,49.553,49.5274,49.553,11539.0
2017-10-19 10:45:00,57.99,58.04,57.98,58.04,17316.0,49.5616,49.6043,49.553,49.6043,17316.0
2017-10-19 10:50:00,58.04,58.1,58.04,58.1,11196.0,49.6043,49.6556,49.6043,49.6556,11196.0
2017-10-19 10:55:00,58.11,58.12,58.08,58.11,21842.0,49.6641,49.6727,49.6385,49.6641,21842.0
2017-10-19 11:00:00,58.12,58.13,58.09,58.09,17415.0,49.6727,49.6812,49.647,49.647,17415.0
2017-10-19 11:05:00,58.1,58.12,58.08,58.11,24880.0,49.6556,49.6727,49.6385,49.6641,24880.0
2017-10-19 11:10:00,58.11,58.11,58.09,58.11,17122.0,49.6641,49.6641,49.647,49.6641,17122.0
2017-10-19 11:15:00,58.1,58.12,58.08,58.09,64922.0,49.6556,49.6727,49.6385,49.647,64922.0
2017-10-19 11:20:00,58.09,58.11,58.08,58.09,14390.0,49.647,49.6641,49.6385,49.647,14390.0
2017-10-19 11:25:00,58.09,58.09,58.07,58.08,15134.0,49.647,49.647,49.63,49.6385,15134.0
2017-10-19 11:30:00,58.07,58.08,58.06,58.08,15213.0,49.63,49.6385,49.6214,49.6385,15213.0
2017-10-19 11:35:00,58.08,58.1,58.07,58.08,38203.0,49.6385,49.6556,49.63,49.6385,38203.0
2017-10-19 11:40:00,58.08,58.09,58.06,58.07,32111.0,49.6385,49.647,49.6214,49.63,32111.0
2017-10-19 11:45:00,58.07,58.09,58.07,58.08,20237.0,49.63,49.647,49.63,49.6385,20237.0
2017-10-19 11:50:00,58.09,58.12,58.08,58.12,18635.0,49.647,49.6727,49.6385,49.6727,18635.0
2017-10-19 11:55:00,58.11,58.12,58.08,58.1,26577.0,49.6641,49.6727,49.6385,49.6556,26577.0
2017-10-19 12:00:00,58.1,58.12,58.09,58.11,9083.0,49.6556,49.6727,49.647,49.6641,9083.0
2017-10-19 12:05:00,58.11,58.11,58.08,58.09,15777.0,49.6641,49.6641,49.6385,49.647,15777.0
2017-10-19 12:10:00,58.1,58.11,58.09,58.11,13829.0,49.6556,49.6641,49.647,49.6641,13829.0
2017-10-19 12:15:00,58.11,58.12,58.11,58.12,6443.0,49.6641,49.6727,49.6641,49.6727,6443.0
2017-10-19 12:20:00,58.12,58.13,58.11,58.11,4432.0,49.6727,49.6812,49.6641,49.6641,4432.0
2017-10-19 12:25:00,58.12,58.12,58.11,58.12,3800.0,49.6727,49.6727,49.6641,49.6727,3800.0
2017-10-19 12:30:00,58.13,58.14,58.12,58.13,9496.0,49.6812,49.6898,49.6727,49.6812,9496.0
2017-10-19 12:35:00,58.14,58.14,58.11,58.12,39977.0,49.6898,49.6898,49.6641,49.6727,39977.0
2017-10-19 12:40:00,58.11,58.11,58.1,58.11,27275.0,49.6641,49.6641,49.6556,49.6641,27275.0
2017-10-19 12:45:00,58.11,58.13,58.1,58.12,66156.0,49.6641,49.6812,49.6556,49.6727,66156.0
2017-10-19 12:50:00,58.12,58.14,58.11,58.12,56930.0,49.6727,49.6898,49.6641,49.6727,56930.0
2017-10-19 12:55:00,58.12,58.13,58.11,58.13,53286.0,49.6727,49.6812,49.6641,49.6812,53286.0
2017-10-19 13:00:00,58.12,58.17,58.12,58.16,87194.0,49.6727,49.7154,49.6727,49.7069,87194.0
2017-10-19 13:05:00,58.17,58.18,58.16,58.17,8488.0,49.7154,49.724,49.7069,49.7154,8488.0
2017-10-19 13:10:00,58.17,58.18,58.16,58.17,4165.0,49.7154,49.724,49.7069,49.7154,4165.0
2017-10-19 13:15:00,58.16,58.16,58.14,58.14,5842.0,49.7069,49.7069,49.6898,49.6898,5842.0
2017-10-19 13:20:00,58.14,58.15,58.13,58.14,18725.0,49.6898,49.6983,49.6812,49.6898,18725.0
2017-10-19 13:25:00,58.15,58.16,58.14,58.15,20020.0,49.6983,49.7069,49.6898,49.6983,20020.0
2017-10-19 13:30:00,58.15,58.15,58.12,58.13,8404.0,49.6983,49.6983,49.6727,49.6812,8404.0
2017-10-19 13:35:00,58.13,58.14,58.12,58.14,6698.0,49.6812,49.6898,49.6727,49.6898,6698.0
2017-10-19 13:40:00,58.14,58.16,58.14,58.15,16252.0,49.6898,49.7069,49.6898,49.6983,16252.0
2017-10-19 13:45:00,58.16,58.17,58.16,58.16,20435.0,49.7069,49.7154,49.7069,49.7069,20435.0
2017-10-19 13:50:00,58.16,58.17,58.15,58.16,19853.0,49.7069,49.7154,49.6983,49.7069,19853.0
2017-10-19 13:55:00,58.15,58.16,58.15,58.16,26514.0,49.6983,49.7069,49.6983,49.7069,26514.0
2017-10-19 14:00:00,58.15,58.18,58.15,58.18,9033.0,49.6983,49.724,49.6983,49.724,9033.0
2017-10-19 14:05:00,58.18,58.19,58.17,58.18,49252.0,49.724,49.7325,49.7154,49.724,49252.0
2017-10-19 14:10:00,58.18,58.18,58.17,58.18,2629.0,49.724,49.724,49.7154,49.724,2629.0
2017-10-19 14:15:00,58.18,58.18,58.16,58.17,18964.0,49.724,49.724,49.7069,49.7154,18964.0
2017-10-19 14:20:00,58.17,58.17,58.16,58.16,20122.0,49.7154,49.7154,49.7069,49.7069,20122.0
2017-10-19 14:25:00,58.16,58.18,58.15,58.18,19989.0,49.7069,49.724,49.6983,49.724,19989.0
2017-10-19 14:30:00,58.17,58.18,58.16,58.17,4947.0,49.7154,49.724,49.7069,49.7154,4947.0
2017-10-19 14:35:00,58.18,58.21,58.17,58.18,44799.0,49.724,49.7496,49.7154,49.724,44799.0
2017-10-19 14:40:00,58.18,58.22,58.17,58.22,8789.0,49.724,49.7581,49.7154,49.7581,8789.0
2017-10-19 14:45:00,58.22,58.22,58.2,58.2,28207.0,49.7581,49.7581,49.7411,49.7411,28207.0
2017-10-19 14:50:00,58.21,58.22,58.2,58.21,8442.0,49.7496,49.7581,49.7411,49.7496,8442.0
2017-10-19 14:55:00,58.2,58.21,58.19,58.21,9961.0,49.7411,49.7496,49.7325,49.7496,9961.0
2017-10-19 15:00:00,58.21,58.21,58.19,58.19,6400.0,49.7496,49.7496,49.7325,49.7325,6400.0
2017-10-19 15:05:00,58.19,58.19,58.18,58.18,7303.0,49.7325,49.7325,49.724,49.724,7303.0
2017-10-19 15:10:00,58.18,58.19,58.18,58.19,14863.0,49.724,49.7325,49.724,49.7325,14863.0
2017-10-19 15:15:00,58.19,58.21,58.18,58.18,28447.0,49.7325,49.7496,49.724,49.724,28447.0
2017-10-19 15:20:00,58.18,58.18,58.17,58.18,16779.0,49.724,49.724,49.7154,49.724,16779.0
2017-10-19 15:25:00,58.18,58.18,58.16,58.17,14569.0,49.724,49.724,49.7069,49.7154,14569.0
2017-10-19 15:30:00,58.17,58.19,58.16,58.18,28966.0,49.7154,49.7325,49.7069,49.724,28966.0
2017-10-19 15:35:00,58.18,58.2,58.17,58.18,43405.0,49.724,49.7411,49.7154,49.724,43405.0
2017-10-19 15:40:00,58.18,58.2,58.17,58.19,40130.0,49.724,49.7411,49.7154,49.7325,40130.0
2017-10-19 15:45:00,58.19,58.2,58.17,58.19,57851.0,49.7325,49.7411,49.7154,49.7325,57851.0
2017-10-19 15:50:00,58.19,58.2,58.18,58.2,70342.0,49.7325,49.7411,49.724,49.7411,70342.0
2017-10-19 15:55:00,58.19,58.23,58.18,58.22,297293.0,49.7325,49.7667,49.724,49.7581,297293.0
2017-10-20 09:30:00,58.46,58.57,58.44,58.51,122706.0,49.9633,50.0573,49.9462,50.006,122706.0
2017-10-20 09:35:00,58.52,58.52,58.44,58.46,80008.0,50.0145,50.0145,49.9462,49.9633,80008.0
2017-10-20 09:40:00,58.45,58.5,58.45,58.46,108264.0,49.9547,49.9975,49.9547,49.9633,108264.0
2017-10-20 09:45:00,58.46,58.53,58.45,58.52,43207.0,49.9633,50.0231,49.9547,50.0145,43207.0
2017-10-20 09:50:00,58.53,58.54,58.48,58.5,88279.0,50.0231,50.0316,49.9804,49.9975,88279.0
2017-10-20 09:55:00,58.49,58.5,58.47,58.47,92063.0,49.9889,49.9975,49.9718,49.9718,92063.0
2017-10-20 10:00:00,58.47,58.51,58.46,58.5,21483.0,49.9718,50.006,49.9633,49.9975,21483.0
2017-10-20 10:05:00,58.5,58.51,58.47,58.48,19171.0,49.9975,50.006,49.9718,49.9804,19171.0
2017-10-20 10:10:00,58.49,58.52,58.48,58.52,29074.0,49.9889,50.0145,49.9804,50.0145,29074.0
2017-10-20 10:15:00,58.51,58.53,58.5,58.52,20507.0,50.006,50.0231,49.9975,50.0145,20507.0
2017-10-20 10:20:00,58.53,58.53,58.51,58.53,40069.0,50.0231,50.0231,50.006,50.0231,40069.0
2017-10-20 10:25:00,58.53,58.54,58.49,58.5,24644.0,50.0231,50.0316,49.9889,49.9975,24644.0
2017-10-20 10:30:00,58.5,58.53,58.49,58.52,26946.0,49.9975,50.0231,49.9889,50.0145,26946.0
2017-10-20 10:35:00,58.53,58.57,58.52,58.57,38595.0,50.0231,50.0573,50.0145,50.0573,38595.0
2017-10-20 10:40:00,58.57,58.6,58.53,58.55,46168.0,50.0573,50.0829,50.0231,50.0402,46168.0
2017-10-20 10:45:00,58.55,58.56,58.53,58.53,26980.0,50.0402,50.0487,50.0231,50.0231,26980.0
2017-10-20 10:50:00,58.53,58.55,58.52,58.54,16014.0,50.0231,50.0402,50.0145,50.0316,16014.0
2017-10-20 10:55:00,58.54,58.56,58.52,58.52,13814.0,50.0316,50.0487,50.0145,50.0145,13814.0
2017-10-20 11:00:00,58.52,58.54,58.52,58.54,21191.0,50.0145,50.0316,50.0145,50.0316,21191.0
2017-10-20 11:05:00,58.53,58.54,58.53,58.53,8690.0,50.0231,50.0316,50.0231,50.0231,8690.0
2017-10-20 11:10:00,58.53,58.54,58.52,58.52,69602.0,50.0231,50.0316,50.0145,50.0145,69602.0
2017-10-20 11:15:00,58.52,58.55,58.51,58.55,31197.0,50.0145,50.0402,50.006,50.0402,31197.0
2017-10-20 11:20:00,58.55,58.57,58.54,58.55,31072.0,50.0402,50.0573,50.0316,50.0402,31072.0
2017-10-20 11:25:00,58.55,58.55,58.53,58.54,36580.0,50.0402,50.0402,50.0231,50.0316,36580.0
2017-10-20 11:30:00,58.55,58.56,58.53,58.53,29460.0,50.0402,50.0487,50.0231,50.0231,29460.0
2017-10-20 11:35:00,58.54,58.55,58.53,58.55,42335.0,50.0316,50.0402,50.0231,50.0402,42335.0
2017-10-20 11:40:00,58.55,58.55,58.54,58.54,13832.0,50.0402,50.0402,50.0316,50.0316,13832.0
2017-10-20 11:45:00,58.54,58.54,58.53,58.54,24169.0,50.0316,50.0316,50.0231,50.0316,24169.0
2017-10-20 11:50:00,58.54,58.55,58.52,58.53,184273.0,50.0316,50.0402,50.0145,50.0231,184273.0
2017-10-20 11:55:00,58.53,58.54,58.51,58.53,361982.0,50.0231,50.0316,50.006,50.0231,361982.0
2017-10-20 12:00:00,58.53,58.56,58.53,58.54,355119.0,50.0231,50.0487,50.0231,50.0316,355119.0
2017-10-20 12:05:00,58.54,58.55,58.51,58.53,22385.0,50.0316,50.0402,50.006,50.0231,22385.0
2017-10-20 12:10:00,58.54,58.57,58.53,58.57,18931.0,50.0316,50.0573,50.0231,50.0573,18931.0
2017-10-20 12:15:00,58.57,58.57,58.56,58.57,28188.0,50.0573,50.0573,50.0487,50.0573,28188.0
2017-10-20 12:20:00,58.56,58.57,58.55,58.56,5984.0,50.0487,50.0573,50.0402,50.0487,5984.0
2017-10-20 12:25:00,58.55,58.57,58.55,58.57,11886.0,50.0402,50.0573,50.0402,50.0573,11886.0
2017-10-20 12:30:00,58.57,58.57,58.54,58.56,9661.0,50.0573,50.0573,50.0316,50.0487,9661.0
2017-10-20 12:35:00,58.56,58.57,58.55,58.56,12212.0,50.0487,50.0573,50.0402,50.0487,12212.0
2017-10-20 12:40:00,58.56,58.57,58.55,58.57,6122.0,50.0487,50.0573,50.0402,50.0573,6122.0
2017-10-20 12:45:00,58.57,58.59,58.57,58.57,21846.0,50.0573,50.0744,50.0573,50.0573,21846.0
2017-10-20 12:50:00,58.57,58.59,58.57,58.59,7542.0,50.0573,50.0744,50.0573,50.0744,7542.0
2017-10-20 12:55:00,58.59,58.61,58.58,58.6,8357.0,50.0744,50.0915,50.0658,50.0829,8357.0
2017-10-20 13:00:00,58.61,58.61,58.59,58.61,6008.0,50.0915,50.0915,50.0744,50.0915,6008.0
2017-10-20 13:05:00,58.61,58.63,58.6,58.61,9727.0,50.0915,50.1086,50.0829,50.0915,9727.0
2017-10-20 13:10:00,58.62,58.63,58.62,58.62,5100.0,50.1,50.1086,50.1,50.1,5100.0
2017-10-20 13:15:00,58.63,58.63,58.61,58.62,5864.0,50.1086,50.1086,50.0915,50.1,5864.0
2017-10-20 13:20:00,58.62,58.64,58.62,58.63,47221.0,50.1,50.1171,50.1,50.1086,47221.0
2017-10-20 13:25:00,58.63,58.65,58.63,58.64,38298.0,50.1086,50.1257,50.1086,50.1171,38298.0
2017-10-20 13:30:00,58.65,58.65,58.62,58.63,15565.0,50.1257,50.1257,50.1,50.1086,15565.0
2017-10-20 13:35:00,58.64,58.65,58.63,58.64,15325.0,50.1171,50.1257,50.1086,50.1171,15325.0
2017-10-20 13:40:00,58.65,58.67,58.64,58.67,5656.0,50.1257,50.1427,50.1171,50.1427,5656.0
2017-10-20 13:45:00,58.66,58.67,58.63,58.65,15018.0,50.1342,50.1427,50.1086,50.1257,15018.0
2017-10-20 13:50:00,58.65,58.65,58.63,58.64,72931.0,50.1257,50.1257,50.1086,50.1171,72931.0
2017-10-20 13:55:00,58.64,58.64,58.63,58.64,8706.0,50.1171,50.1171,50.1086,50.1171,8706.0
2017-10-20 14:00:00,58.64,58.67,58.64,58.66,11971.0,50.1171,50.1427,50.1171,50.1342,11971.0
2017-10-20 14:05:00,58.66,58.67,58.65,58.65,9939.0,50.1342,50.1427,50.1257,50.1257,9939.0
2017-10-20 14:10:00,58.65,58.66,58.63,58.64,9477.0,50.1257,50.1342,50.1086,50.1171,9477.0
2017-10-20 14:15:00,58.63,58.64,58.62,58.63,50508.0,50.1086,50.1171,50.1,50.1086,50508.0
2017-10-20 14:20:00,58.63,58.67,58.63,58.65,10498.0,50.1086,50.1427,50.1086,50.1257,10498.0
2017-10-20 14:25:00,58.65,58.65,58.63,58.64,6401.0,50.1257,50.1257,50.1086,50.1171,6401.0
2017-10-20 14:30:00,58.64,58.66,58.64,58.66,35242.0,50.1171,50.1342,50.1171,50.1342,35242.0
2017-10-20 14:35:00,58.66,58.66,58.64,58.66,54842.0,50.1342,50.1342,50.1171,50.1342,54842.0
2017-10-20 14:40:00,58.66,58.67,58.64,58.65,51562.0,50.1342,50.1427,50.1171,50.1257,51562.0
2017-10-20 14:45:00,58.66,58.68,58.65,58.66,55278.0,50.1342,50.1513,50.1257,50.1342,55278.0
2017-10-20 14:50:00,58.66,58.68,58.65,58.65,89050.0,50.1342,50.1513,50.1257,50.1257,89050.0
2017-10-20 14:55:00,58.66,58.67,58.65,58.67,44101.0,50.1342,50.1427,50.1257,50.1427,44101.0
2017-10-20 15:00:00,58.67,58.67,58.64,58.65,192612.0,50.1427,50.1427,50.1171,50.1257,192612.0
2017-10-20 15:05:00,58.65,58.67,58.64,58.66,26935.0,50.1257,50.1427,50.1171,50.1342,26935.0
2017-10-20 15:10:00,58.67,58.68,58.66,58.67,11828.0,50.1427,50.1513,50.1342,50.1427,11828.0
2017-10-20 15:15:00,58.67,58.68,58.66,58.68,34512.0,50.1427,50.1513,50.1342,50.1513,34512.0
2017-10-20 15:20:00,58.68,58.68,58.66,58.67,26978.0,50.1513,50.1513,50.1342,50.1427,26978.0
2017-10-20 15:25:00,58.68,58.68,58.67,58.67,10202.0,50.1513,50.1513,50.1427,50.1427,10202.0
2017-10-20 15:30:00,58.68,58.71,58.67,58.71,64271.0,50.1513,50.1769,50.1427,50.1769,64271.0
2017-10-20 15:35:00,58.71,58.72,58.7,58.72,58789.0,50.1769,50.1855,50.1684,50.1855,58789.0
2017-10-20 15:40:00,58.71,58.71,58.68,58.68,77740.0,50.1769,50.1769,50.1513,50.1513,77740.0
2017-10-20 15:45:00,58.68,58.69,58.65,58.67,83709.0,50.1513,50.1598,50.1257,50.1427,83709.0
2017-10-20 15:50:00,58.67,58.68,58.66,58.67,111454.0,50.1427,50.1513,50.1342,50.1427,111454.0
2017-10-20 15:55:00,58.67,58.73,58.65,58.73,259432.0,50.1427,50.194,50.1257,50.194,259432.0
2017-10-23 09:30:00,58.92,59.17,58.8,58.97,76264.0,50.3564,50.5701,50.2539,50.3991,76264.0
2017-10-23 09:35:00,58.97,58.97,58.87,58.87,128533.0,50.3991,50.3991,50.3137,50.3137,128533.0
2017-10-23 09:40:00,58.86,58.86,58.79,58.81,50107.0,50.3051,50.3051,50.2453,50.2624,50107.0
2017-10-23 09:45:00,58.81,58.85,58.81,58.84,130576.0,50.2624,50.2966,50.2624,50.288,130576.0
2017-10-23 09:50:00,58.84,58.88,58.83,58.87,153895.0,50.288,50.3222,50.2795,50.3137,153895.0
2017-10-23 09:55:00,58.87,58.88,58.82,58.83,28815.0,50.3137,50.3222,50.2709,50.2795,28815.0
2017-10-23 10:00:00,58.84,58.86,58.8,58.85,32269.0,50.288,50.3051,50.2539,50.2966,32269.0
2017-10-23 10:05:00,58.85,58.85,58.77,58.77,31828.0,50.2966,50.2966,50.2282,50.2282,31828.0
2017-10-23 10:10:00,58.77,58.84,58.77,58.83,28539.0,50.2282,50.288,50.2282,50.2795,28539.0
2017-10-23 10:15:00,58.83,58.85,58.81,58.82,40491.0,50.2795,50.2966,50.2624,50.2709,40491.0
2017-10-23 10:20:00,58.82,58.83,58.8,58.8,26771.0,50.2709,50.2795,50.2539,50.2539,26771.0
2017-10-23 10:25:00,58.8,58.81,58.77,58.8,147677.0,50.2539,50.2624,50.2282,50.2539,147677.0
2017-10-23 10:30:00,58.8,58.84,58.8,58.83,191028.0,50.2539,50.288,50.2539,50.2795,191028.0
2017-10-23 10:35:00,58.83,58.86,58.82,58.85,11000.0,50.2795,50.3051,50.2709,50.2966,11000.0
2017-10-23 10:40:00,58.85,58.86,58.83,58.86,14097.0,50.2966,50.3051,50.2795,50.3051,14097.0
2017-10-23 10:45:00,58.85,58.86,58.82,58.83,17003.0,50.2966,50.3051,50.2709,50.2795,17003.0
2017-10-23 10:50:00,58.83,58.85,58.81,58.81,20373.0,50.2795,50.2966,50.2624,50.2624,20373.0
2017-10-23 10:55:00,58.81,58.81,58.78,58.8,47299.0,50.2624,50.2624,50.2368,50.2539,47299.0
2017-10-23 11:00:00,58.8,58.82,58.8,58.81,82851.0,50.2539,50.2709,50.2539,50.2624,82851.0
2017-10-23 11:05:00,58.81,58.82,58.79,58.81,14495.0,50.2624,50.2709,50.2453,50.2624,14495.0
2017-10-23 11:10:00,58.81,58.82,58.8,58.8,12973.0,50.2624,50.2709,50.2539,50.2539,12973.0
2017-10-23 11:15:00,58.8,58.82,58.8,58.82,16624.0,50.2539,50.2709,50.2539,50.2709,16624.0
2017-10-23 11:20:00,58.81,58.86,58.81,58.86,10046.0,50.2624,50.3051,50.2624,50.3051,10046.0
2017-10-23 11:25:00,58.86,58.88,58.83,58.83,54489.0,50.3051,50.3222,50.2795,50.2795,54489.0
2017-10-23 11:30:00,58.83,58.84,58.82,58.82,49540.0,50.2795,50.288,50.2709,50.2709,49540.0
2017-10-23 11:35:00,58.82,58.83,58.78,58.79,9175.0,50.2709,50.2795,50.2368,50.2453,9175.0
2017-10-23 11:40:00,58.78,58.83,58.78,58.83,15592.0,50.2368,50.2795,50.2368,50.2795,15592.0
2017-10-23 11:45:00,58.84,58.85,58.82,58.83,30636.0,50.288,50.2966,50.2709,50.2795,30636.0
2017-10-23 11:50:00,58.82,58.84,58.81,58.81,13027.0,50.2709,50.288,50.2624,50.2624,13027.0
2017-10-23 11:55:00,58.81,58.84,58.81,58.83,6900.0,50.2624,50.288,50.2624,50.2795,6900.0
2017-10-23 12:00:00,58.83,58.84,58.81,58.83,12350.0,50.2795,50.288,50.2624,50.2795,12350.0
2017-10-23 12:05:00,58.83,58.83,58.79,58.79,10866.0,50.2795,50.2795,50.2453,50.2453,10866.0
2017-10-23 12:10:00,58.79,58.8,58.76,58.78,11589.0,50.2453,50.2539,50.2197,50.2368,11589.0
2017-10-23 12:15:00,58.78,58.8,58.77,58.8,12775.0,50.2368,50.2539,50.2282,50.2539,12775.0
2017-10-23 12:20:00,58.8,58.81,58.79,58.81,9993.0,50.2539,50.2624,50.2453,50.2624,9993.0
2017-10-23 12:25:00,58.8,58.82,58.79,58.8,13501.0,50.2539,50.2709,50.2453,50.2539,13501.0
2017-10-23 12:30:00,58.8,58.81,58.8,58.8,7750.0,50.2539,50.2624,50.2539,50.2539,7750.0
2017-10-23 12:35:00,58.8,58.8,58.79,58.8,4588.0,50.2539,50.2539,50.2453,50.2539,4588.0
2017-10-23 12:40:00,58.79,58.83,58.79,58.82,10946.0,50.2453,50.2795,50.2453,50.2709,10946.0
2017-10-23 12:45:00,58.82,58.82,58.79,58.79,16200.0,50.2709,50.2709,50.2453,50.2453,16200.0
2017-10-23 12:50:00,58.79,58.81,58.79,58.8,9618.0,50.2453,50.2624,50.2453,50.2539,9618.0
2017-10-23 12:55:00,58.8,58.81,58.79,58.79,9168.0,50.2539,50.2624,50.2453,50.2453,9168.0
2017-10-23 13:00:00,58.79,58.84,58.79,58.83,10344.0,50.2453,50.288,50.2453,50.2795,10344.0
2017-10-23 13:05:00,58.83,58.84,58.8,58.8,7339.0,50.2795,50.288,50.2539,50.2539,7339.0
2017-10-23 13:10:00,58.8,58.81,58.76,58.77,12423.0,50.2539,50.2624,50.2197,50.2282,12423.0
2017-10-23 13:15:00,58.77,58.78,58.74,58.75,5681.0,50.2282,50.2368,50.2026,50.2111,5681.0
2017-10-23 13:20:00,58.75,58.77,58.73,58.74,12518.0,50.2111,50.2282,50.194,50.2026,12518.0
2017-10-23 13:25:00,58.74,58.75,58.74,58.75,1987.0,50.2026,50.2111,50.2026,50.2111,1987.0
2017-10-23 13:30:00,58.75,58.76,58.72,58.72,10832.0,50.2111,50.2197,50.1855,50.1855,10832.0
2017-10-23 13:35:00,58.72,58.75,58.71,58.73,22581.0,50.1855,50.2111,50.1769,50.194,22581.0
2017-10-23 13:40:00,58.73,58.75,58.72,58.75,9159.0,50.194,50.2111,50.1855,50.2111,9159.0
2017-10-23 13:45:00,58.75,58.78,58.74,58.78,11298.0,50.2111,50.2368,50.2026,50.2368,11298.0
2017-10-23 13:50:00,58.77,58.78,58.75,58.76,8212.0,50.2282,50.2368,50.2111,50.2197,8212.0
2017-10-23 13:55:00,58.76,58.76,58.72,58.73,8765.0,50.2197,50.2197,50.1855,50.194,8765.0
2017-10-23 14:00:00,58.72,58.74,58.71,58.74,13237.0,50.1855,50.2026,50.1769,50.2026,13237.0
2017-10-23 14:05:00,58.73,58.76,58.73,58.76,13113.0,50.194,50.2197,50.194,50.2197,13113.0
2017-10-23 14:10:00,58.76,58.76,58.71,58.71,35297.0,50.2197,50.2197,50.1769,50.1769,35297.0
2017-10-23 14:15:00,58.71,58.75,58.71,58.73,24269.0,50.1769,50.2111,50.1769,50.194,24269.0
2017-10-23 14:20:00,58.73,58.74,58.69,58.7,32781.0,50.194,50.2026,50.1598,50.1684,32781.0
2017-10-23 14:25:00,58.7,58.74,58.69,58.73,27947.0,50.1684,50.2026,50.1598,50.194,27947.0
2017-10-23 14:30:00,58.73,58.74,58.72,58.72,63514.0,50.194,50.2026,50.1855,50.1855,63514.0
2017-10-23 14:35:00,58.73,58.73,58.7,58.71,21356.0,50.194,50.194,50.1684,50.1769,21356.0
2017-10-23 14:40:00,58.71,58.72,58.66,58.68,30308.0,50.1769,50.1855,50.1342,50.1513,30308.0
2017-10-23 14:45:00,58.67,58.68,58.67,58.67,8978.0,50.1427,50.1513,50.1427,50.1427,8978.0
2017-10-23 14:50:00,58.68,58.7,58.65,58.69,108408.0,50.1513,50.1684,50.1257,50.1598,108408.0
2017-10-23 14:55:00,58.69,58.71,58.68,58.7,27662.0,50.1598,50.1769,50.1513,50.1684,27662.0
2017-10-23 15:00:00,58.69,58.7,58.68,58.7,18470.0,50.1598,50.1684,50.1513,50.1684,18470.0
2017-10-23 15:05:00,58.7,58.71,58.68,58.71,32545.0,50.1684,50.1769,50.1513,50.1769,32545.0
2017-10-23 15:10:00,58.71,58.71,58.69,58.69,18625.0,50.1769,50.1769,50.1598,50.1598,18625.0
2017-10-23 15:15:00,58.68,58.7,58.66,58.67,35183.0,50.1513,50.1684,50.1342,50.1427,35183.0
2017-10-23 15:20:00,58.67,58.69,58.65,58.65,17968.0,50.1427,50.1598,50.1257,50.1257,17968.0
2017-10-23 15:25:00,58.65,58.67,58.63,58.67,30608.0,50.1257,50.1427,50.1086,50.1427,30608.0
2017-10-23 15:30:00,58.66,58.67,58.64,58.64,78350.0,50.1342,50.1427,50.1171,50.1171,78350.0
2017-10-23 15:35:00,58.63,58.65,58.6,58.61,37897.0,50.1086,50.1257,50.0829,50.0915,37897.0
2017-10-23 15:40:00,58.61,58.65,58.6,58.63,86203.0,50.0915,50.1257,50.0829,50.1086,86203.0
2017-10-23 15:45:00,58.63,58.66,58.62,58.64,73015.0,50.1086,50.1342,50.1,50.1171,73015.0
2017-10-23 15:50:00,58.64,58.66,58.61,58.65,132393.0,50.1171,50.1342,50.0915,50.1257,132393.0
2017-10-23 15:55:00,58.66,58.66,58.6,58.61,308456.0,50.1342,50.1342,50.0829,50.0915,308456.0
2017-10-24 09:30:00,58.78,58.91,58.76,58.89,69215.0,50.2368,50.3479,50.2197,50.3308,69215.0
2017-10-24 09:35:00,58.89,58.95,58.89,58.95,47875.0,50.3308,50.382,50.3308,50.382,47875.0
2017-10-24 09:40:00,58.94,58.94,58.82,58.83,49215.0,50.3735,50.3735,50.2709,50.2795,49215.0
2017-10-24 09:45:00,58.84,58.86,58.82,58.85,47545.0,50.288,50.3051,50.2709,50.2966,47545.0
2017-10-24 09:50:00,58.85,58.89,58.84,58.86,23831.0,50.2966,50.3308,50.288,50.3051,23831.0
2017-10-24 09:55:00,58.86,58.89,58.83,58.84,32211.0,50.3051,50.3308,50.2795,50.288,32211.0
2017-10-24 10:00:00,58.84,58.85,58.78,58.8,36591.0,50.288,50.2966,50.2368,50.2539,36591.0
2017-10-24 10:05:00,58.79,58.79,58.74,58.76,65838.0,50.2453,50.2453,50.2026,50.2197,65838.0
2017-10-24 10:10:00,58.76,58.79,58.76,58.78,14621.0,50.2197,50.2453,50.2197,50.2368,14621.0
2017-10-24 10:15:00,58.79,58.81,58.78,58.8,30123.0,50.2453,50.2624,50.2368,50.2539,30123.0
2017-10-24 10:20:00,58.8,58.8,58.77,58.78,16145.0,50.2539,50.2539,50.2282,50.2368,16145.0
2017-10-24 10:25:00,58.78,58.8,58.75,58.79,144439.0,50.2368,50.2539,50.2111,50.2453,144439.0
2017-10-24 10:30:00,58.79,58.84,58.78,58.84,170604.0,50.2453,50.288,50.2368,50.288,170604.0
2017-10-24 10:35:00,58.84,58.88,58.82,58.87,160305.0,50.288,50.3222,50.2709,50.3137,160305.0
2017-10-24 10:40:00,58.87,58.87,58.81,58.82,37040.0,50.3137,50.3137,50.2624,50.2709,37040.0
2017-10-24 10:45:00,58.82,58.85,58.81,58.85,56511.0,50.2709,50.2966,50.2624,50.2966,56511.0
2017-10-24 10:50:00,58.85,58.89,58.84,58.89,43659.0,50.2966,50.3308,50.288,50.3308,43659.0
2017-10-24 10:55:00,58.89,58.9,58.86,58.86,9755.0,50.3308,50.3393,50.3051,50.3051,9755.0
2017-10-24 11:00:00,58.87,58.88,58.85,58.88,17729.0,50.3137,50.3222,50.2966,50.3222,17729.0
2017-10-24 11:05:00,58.88,58.89,58.87,58.88,17262.0,50.3222,50.3308,50.3137,50.3222,17262.0
2017-10-24 11:10:00,58.89,58.9,58.85,58.85,18668.0,50.3308,50.3393,50.2966,50.2966,18668.0
2017-10-24 11:15:00,58.86,58.9,58.85,58.86,40984.0,50.3051,50.3393,50.2966,50.3051,40984.0
2017-10-24 11:20:00,58.86,58.88,58.85,58.86,25198.0,50.3051,50.3222,50.2966,50.3051,25198.0
2017-10-24 11:25:00,58.86,58.9,58.85,58.9,24031.0,50.3051,50.3393,50.2966,50.3393,24031.0
2017-10-24 11:30:00,58.9,58.9,58.85,58.87,26628.0,50.3393,50.3393,50.2966,50.3137,26628.0
2017-10-24 11:35:00,58.86,58.87,58.84,58.87,25337.0,50.3051,50.3137,50.288,50.3137,25337.0
2017-10-24 11:40:00,58.86,58.89,58.85,58.89,120841.0,50.3051,50.3308,50.2966,50.3308,120841.0
2017-10-24 11:45:00,58.89,58.9,58.88,58.89,24586.0,50.3308,50.3393,50.3222,50.3308,24586.0
2017-10-24 11:50:00,58.89,58.9,58.85,58.86,42872.0,50.3308,50.3393,50.2966,50.3051,42872.0
2017-10-24 11:55:00,58.87,58.88,58.86,58.88,26387.0,50.3137,50.3222,50.3051,50.3222,26387.0
2017-10-24 12:00:00,58.88,58.89,58.87,58.88,21067.0,50.3222,50.3308,50.3137,50.3222,21067.0
2017-10-24 12:05:00,58.89,58.9,58.88,58.88,77978.0,50.3308,50.3393,50.3222,50.3222,77978.0
2017-10-24 12:10:00,58.88,58.89,58.87,58.88,32853.0,50.3222,50.3308,50.3137,50.3222,32853.0
2017-10-24 12:15:00,58.89,58.91,58.88,58.91,111076.0,50.3308,50.3479,50.3222,50.3479,111076.0
2017-10-24 12:20:00,58.9,58.91,58.88,58.89,29906.0,50.3393,50.3479,50.3222,50.3308,29906.0
2017-10-24 12:25:00,58.89,58.9,58.88,58.9,21111.0,50.3308,50.3393,50.3222,50.3393,21111.0
2017-10-24 12:30:00,58.89,58.93,58.89,58.93,14647.0,50.3308,50.365,50.3308,50.365,14647.0
2017-10-24 12:35:00,58.93,58.94,58.92,58.93,17568.0,50.365,50.3735,50.3564,50.365,17568.0
2017-10-24 12:40:00,58.93,58.93,58.91,58.91,12908.0,50.365,50.365,50.3479,50.3479,12908.0
2017-10-24 12:45:00,58.91,58.95,58.91,58.94,34559.0,50.3479,50.382,50.3479,50.3735,34559.0
2017-10-24 12:50:00,58.94,58.95,58.93,58.93,32104.0,50.3735,50.382,50.365,50.365,32104.0
2017-10-24 12:55:00,58.93,58.94,58.91,58.94,20941.0,50.365,50.3735,50.3479,50.3735,20941.0
2017-10-24 13:00:00,58.94,58.94,58.92,58.93,13336.0,50.3735,50.3735,50.3564,50.365,13336.0
2017-10-24 13:05:00,58.93,58.94,58.92,58.92,22992.0,50.365,50.3735,50.3564,50.3564,22992.0
2017-10-24 13:10:00,58.92,58.96,58.92,58.96,11199.0,50.3564,50.3906,50.3564,50.3906,11199.0
2017-10-24 13:15:00,58.96,58.97,58.95,58.96,41087.0,50.3906,50.3991,50.382,50.3906,41087.0
2017-10-24 13:20:00,58.96,58.96,58.94,58.95,12576.0,50.3906,50.3906,50.3735,50.382,12576.0
2017-10-24 13:25:00,58.94,58.96,58.94,58.96,31025.0,50.3735,50.3906,50.3735,50.3906,31025.0
2017-10-24 13:30:00,58.95,58.97,58.94,58.96,64463.0,50.382,50.3991,50.3735,50.3906,64463.0
2017-10-24 13:35:00,58.96,58.97,58.95,58.97,11215.0,50.3906,50.3991,50.382,50.3991,11215.0
2017-10-24 13:40:00,58.97,58.97,58.95,58.96,24838.0,50.3991,50.3991,50.382,50.3906,24838.0
2017-10-24 13:45:00,58.96,58.97,58.95,58.96,17343.0,50.3906,50.3991,50.382,50.3906,17343.0
2017-10-24 13:50:00,58.96,58.98,58.95,58.97,36600.0,50.3906,50.4077,50.382,50.3991,36600.0
2017-10-24 13:55:00,58.97,58.99,58.97,58.98,20975.0,50.3991,50.4162,50.3991,50.4077,20975.0
2017-10-24 14:00:00,58.98,58.98,58.96,58.98,55388.0,50.4077,50.4077,50.3906,50.4077,55388.0
2017-10-24 14:05:00,58.98,59.01,58.97,58.99,16752.0,50.4077,50.4333,50.3991,50.4162,16752.0
2017-10-24 14:10:00,58.99,59.02,58.99,59.0,22084.0,50.4162,50.4419,50.4162,50.4248,22084.0
2017-10-24 14:15:00,59.01,59.02,59.0,59.01,33007.0,50.4333,50.4419,50.4248,50.4333,33007.0
2017-10-24 14:20:00,59.01,59.01,58.99,59.01,58463.0,50.4333,50.4333,50.4162,50.4333,58463.0
2017-10-24 14:25:00,59.0,59.01,59.0,59.01,33318.0,50.4248,50.4333,50.4248,50.4333,33318.0
2017-10-24 14:30:00,59.01,59.04,59.0,59.04,199070.0,50.4333,50.459,50.4248,50.459,199070.0
2017-10-24 14:35:00,59.03,59.05,59.03,59.04,75639.0,50.4504,50.4675,50.4504,50.459,75639.0
2017-10-24 14:40:00,59.04,59.04,59.01,59.02,88282.0,50.459,50.459,50.4333,50.4419,88282.0
2017-10-24 14:45:00,59.02,59.05,59.02,59.04,19985.0,50.4419,50.4675,50.4419,50.459,19985.0
2017-10-24 14:50:00,59.04,59.04,59.0,59.02,33589.0,50.459,50.459,50.4248,50.4419,33589.0
2017-10-24 14:55:00,59.02,59.03,59.01,59.03,20577.0,50.4419,50.4504,50.4333,50.4504,20577.0
2017-10-24 15:00:00,59.03,59.03,59.01,59.02,54932.0,50.4504,50.4504,50.4333,50.4419,54932.0
2017-10-24 15:05:00,59.02,59.02,58.93,58.94,111450.0,50.4419,50.4419,50.365,50.3735,111450.0
2017-10-24 15:10:00,58.95,58.98,58.95,58.97,34130.0,50.382,50.4077,50.382,50.3991,34130.0
2017-10-24 15:15:00,58.97,58.99,58.97,58.98,45686.0,50.3991,50.4162,50.3991,50.4077,45686.0
2017-10-24 15:20:00,58.97,58.98,58.96,58.97,38145.0,50.3991,50.4077,50.3906,50.3991,38145.0
2017-10-24 15:25:00,58.97,58.97,58.94,58.94,37312.0,50.3991,50.3991,50.3735,50.3735,37312.0
2017-10-24 15:30:00,58.94,58.98,58.94,58.98,68692.0,50.3735,50.4077,50.3735,50.4077,68692.0
2017-10-24 15:35:00,58.99,59.0,58.98,59.0,34259.0,50.4162,50.4248,50.4077,50.4248,34259.0
2017-10-24 15:40:00,59.0,59.0,58.95,58.97,63555.0,50.4248,50.4248,50.382,50.3991,63555.0
2017-10-24 15:45:00,58.97,58.97,58.91,58.95,66804.0,50.3991,50.3991,50.3479,50.382,66804.0
2017-10-24 15:50:00,58.95,58.96,58.93,58.95,104645.0,50.382,50.3906,50.365,50.382,104645.0
2017-10-24 15:55:00,58.95,58.96,58.92,58.96,358193.0,50.382,50.3906,50.3564,50.3906,358193.0
2017-10-25 09:30:00,58.96,59.03,58.87,58.95,73696.0,50.3906,50.4504,50.3137,50.382,73696.0
2017-10-25 09:35:00,58.95,58.99,58.91,58.97,61039.0,50.382,50.4162,50.3479,50.3991,61039.0
2017-10-25 09:40:00,58.97,59.02,58.96,58.96,66484.0,50.3991,50.4419,50.3906,50.3906,66484.0
2017-10-25 09:45:00,58.96,59.0,58.95,58.98,53248.0,50.3906,50.4248,50.382,50.4077,53248.0
2017-10-25 09:50:00,58.98,58.99,58.88,58.89,63492.0,50.4077,50.4162,50.3222,50.3308,63492.0
2017-10-25 09:55:00,58.89,58.91,58.84,58.87,43990.0,50.3308,50.3479,50.288,50.3137,43990.0
2017-10-25 10:00:00,58.88,58.91,58.82,58.85,81074.0,50.3222,50.3479,50.2709,50.2966,81074.0
2017-10-25 10:05:00,58.85,58.9,58.83,58.9,29144.0,50.2966,50.3393,50.2795,50.3393,29144.0
2017-10-25 10:10:00,58.89,58.89,58.85,58.86,45071.0,50.3308,50.3308,50.2966,50.3051,45071.0
2017-10-25 10:15:00,58.85,58.85,58.79,58.79,29358.0,50.2966,50.2966,50.2453,50.2453,29358.0
2017-10-25 10:20:00,58.79,58.81,58.76,58.79,61161.0,50.2453,50.2624,50.2197,50.2453,61161.0
2017-10-25 10:25:00,58.79,58.81,58.77,58.78,81323.0,50.2453,50.2624,50.2282,50.2368,81323.0
2017-10-25 10:30:00,58.78,58.84,58.78,58.81,29916.0,50.2368,50.288,50.2368,50.2624,29916.0
2017-10-25 10:35:00,58.81,58.83,58.74,58.75,28108.0,50.2624,50.2795,50.2026,50.2111,28108.0
2017-10-25 10:40:00,58.75,58.76,58.69,58.69,33802.0,50.2111,50.2197,50.1598,50.1598,33802.0
2017-10-25 10:45:00,58.7,58.71,58.67,58.7,43278.0,50.1684,50.1769,50.1427,50.1684,43278.0
2017-10-25 10:50:00,58.71,58.73,58.69,58.73,28592.0,50.1769,50.194,50.1598,50.194,28592.0
2017-10-25 10:55:00,58.73,58.74,58.69,58.7,23809.0,50.194,50.2026,50.1598,50.1684,23809.0
2017-10-25 11:00:00,58.7,58.7,58.62,58.62,41433.0,50.1684,50.1684,50.1,50.1,41433.0
2017-10-25 11:05:00,58.62,58.63,58.52,58.53,39560.0,50.1,50.1086,50.0145,50.0231,39560.0
2017-10-25 11:10:00,58.53,58.58,58.5,58.54,50550.0,50.0231,50.0658,49.9975,50.0316,50550.0
2017-10-25 11:15:00,58.55,58.59,58.52,58.55,41539.0,50.0402,50.0744,50.0145,50.0402,41539.0
2017-10-25 11:20:00,58.55,58.57,58.53,58.56,50925.0,50.0402,50.0573,50.0231,50.0487,50925.0
2017-10-25 11:25:00,58.56,58.6,58.55,58.59,43283.0,50.0487,50.0829,50.0402,50.0744,43283.0
2017-10-25 11:30:00,58.59,58.59,58.55,58.58,25118.0,50.0744,50.0744,50.0402,50.0658,25118.0
2017-10-25 11:35:00,58.58,58.62,58.57,58.62,17006.0,50.0658,50.1,50.0573,50.1,17006.0
2017-10-25 11:40:00,58.61,58.61,58.58,58.6,21310.0,50.0915,50.0915,50.0658,50.0829,21310.0
2017-10-25 11:45:00,58.6,58.62,58.56,58.57,45067.0,50.0829,50.1,50.0487,50.0573,45067.0
2017-10-25 11:50:00,58.58,58.58,58.53,58.56,38032.0,50.0658,50.0658,50.0231,50.0487,38032.0
2017-10-25 11:55:00,58.56,58.56,58.49,58.53,35620.0,50.0487,50.0487,49.9889,50.0231,35620.0
2017-10-25 12:00:00,58.53,58.54,58.46,58.47,50307.0,50.0231,50.0316,49.9633,49.9718,50307.0
2017-10-25 12:05:00,58.46,58.5,58.44,58.47,21962.0,49.9633,49.9975,49.9462,49.9718,21962.0
2017-10-25 12:10:00,58.46,58.48,58.42,58.46,59271.0,49.9633,49.9804,49.9291,49.9633,59271.0
2017-10-25 12:15:00,58.46,58.46,58.41,58.43,25595.0,49.9633,49.9633,49.9205,49.9376,25595.0
2017-10-25 12:20:00,58.43,58.45,58.39,58.41,26849.0,49.9376,49.9547,49.9034,49.9205,26849.0
2017-10-25 12:25:00,58.41,58.44,58.4,58.42,63436.0,49.9205,49.9462,49.912,49.9291,63436.0
2017-10-25 12:30:00,58.41,58.44,58.4,58.42,72763.0,49.9205,49.9462,49.912,49.9291,72763.0
2017-10-25 12:35:00,58.42,58.44,58.39,58.4,31548.0,49.9291,49.9462,49.9034,49.912,31548.0
2017-10-25 12:40:00,58.4,58.42,58.39,58.41,32183.0,49.912,49.9291,49.9034,49.9205,32183.0
2017-10-25 12:45:00,58.41,58.46,58.41,58.43,32041.0,49.9205,49.9633,49.9205,49.9376,32041.0
2017-10-25 12:50:00,58.43,58.48,58.42,58.48,27533.0,49.9376,49.9804,49.9291,49.9804,27533.0
2017-10-25 12:55:00,58.48,58.52,58.47,58.52,31113.0,49.9804,50.0145,49.9718,50.0145,31113.0
2017-10-25 13:00:00,58.51,58.51,58.45,58.45,24937.0,50.006,50.006,49.9547,49.9547,24937.0
2017-10-25 13:05:00,58.45,58.49,58.44,58.47,16663.0,49.9547,49.9889,49.9462,49.9718,16663.0
2017-10-25 13:10:00,58.47,58.55,58.47,58.55,78651.0,49.9718,50.0402,49.9718,50.0402,78651.0
2017-10-25 13:15:00,58.54,58.55,58.52,58.55,21136.0,50.0316,50.0402,50.0145,50.0402,21136.0
2017-10-25 13:20:00,58.55,58.55,58.52,58.53,93092.0,50.0402,50.0402,50.0145,50.0231,93092.0
2017-10-25 13:25:00,58.52,58.53,58.5,58.51,17603.0,50.0145,50.0231,49.9975,50.006,17603.0
2017-10-25 13:30:00,58.51,58.55,58.51,58.53,30755.0,50.006,50.0402,50.006,50.0231,30755.0
2017-10-25 13:35:00,58.53,58.58,58.52,58.57,21918.0,50.0231,50.0658,50.0145,50.0573,21918.0
2017-10-25 13:40:00,58.57,58.63,58.57,58.63,28840.0,50.0573,50.1086,50.0573,50.1086,28840.0
2017-10-25 13:45:00,58.63,58.65,58.61,58.62,31693.0,50.1086,50.1257,50.0915,50.1,31693.0
2017-10-25 13:50:00,58.62,58.64,58.62,58.63,34387.0,50.1,50.1171,50.1,50.1086,34387.0
2017-10-25 13:55:00,58.63,58.67,58.62,58.66,46063.0,50.1086,50.1427,50.1,50.1342,46063.0
2017-10-25 14:00:00,58.65,58.67,58.63,58.66,17704.0,50.1257,50.1427,50.1086,50.1342,17704.0
2017-10-25 14:05:00,58.67,58.69,58.65,58.65,19629.0,50.1427,50.1598,50.1257,50.1257,19629.0
2017-10-25 14:10:00,58.64,58.65,58.62,58.64,35021.0,50.1171,50.1257,50.1,50.1171,35021.0
2017-10-25 14:15:00,58.64,58.67,58.63,58.66,22604.0,50.1171,50.1427,50.1086,50.1342,22604.0
2017-10-25 14:20:00,58.67,58.69,58.66,58.69,21303.0,50.1427,50.1598,50.1342,50.1598,21303.0
2017-10-25 14:25:00,58.69,58.71,58.69,58.7,49997.0,50.1598,50.1769,50.1598,50.1684,49997.0
2017-10-25 14:30:00,58.7,58.7,58.64,58.64,71890.0,50.1684,50.1684,50.1171,50.1171,71890.0
2017-10-25 14:35:00,58.63,58.64,58.58,58.59,15972.0,50.1086,50.1171,50.0658,50.0744,15972.0
2017-10-25 14:40:00,58.59,58.6,58.58,58.59,11114.0,50.0744,50.0829,50.0658,50.0744,11114.0
2017-10-25 14:45:00,58.59,58.6,58.58,58.59,27984.0,50.0744,50.0829,50.0658,50.0744,27984.0
2017-10-25 14:50:00,58.6,58.62,58.58,58.61,16173.0,50.0829,50.1,50.0658,50.0915,16173.0
2017-10-25 14:55:00,58.61,58.63,58.61,58.62,24694.0,50.0915,50.1086,50.0915,50.1,24694.0
2017-10-25 15:00:00,58.63,58.65,58.62,58.64,53683.0,50.1086,50.1257,50.1,50.1171,53683.0
2017-10-25 15:05:00,58.64,58.68,58.64,58.66,14640.0,50.1171,50.1513,50.1171,50.1342,14640.0
2017-10-25 15:10:00,58.66,58.69,58.66,58.69,25707.0,50.1342,50.1598,50.1342,50.1598,25707.0
2017-10-25 15:15:00,58.69,58.71,58.67,58.69,21537.0,50.1598,50.1769,50.1427,50.1598,21537.0
2017-10-25 15:20:00,58.69,58.73,58.69,58.73,54423.0,50.1598,50.194,50.1598,50.194,54423.0
2017-10-25 15:25:00,58.73,58.79,58.73,58.77,80924.0,50.194,50.2453,50.194,50.2282,80924.0
2017-10-25 15:30:00,58.78,58.78,58.75,58.76,60052.0,50.2368,50.2368,50.2111,50.2197,60052.0
2017-10-25 15:35:00,58.76,58.77,58.7,58.7,88994.0,50.2197,50.2282,50.1684,50.1684,88994.0
2017-10-25 15:40:00,58.7,58.72,58.67,58.67,83066.0,50.1684,50.1855,50.1427,50.1427,83066.0
2017-10-25 15:45:00,58.67,58.67,58.63,58.64,121352.0,50.1427,50.1427,50.1086,50.1171,121352.0
2017-10-25 15:50:00,58.64,58.7,58.63,58.68,205136.0,50.1171,50.1684,50.1086,50.1513,205136.0
2017-10-25 15:55:00,58.68,58.72,58.65,58.65,1112430.0,50.1513,50.1855,50.1257,50.1257,1112430.0
2017-10-26 09:30:00,59.15,59.21,58.93,59.12,285192.0,50.553,50.6043,50.365,50.5273,285192.0
2017-10-26 09:35:00,59.13,59.14,58.93,58.94,259798.0,50.5359,50.5444,50.365,50.3735,259798.0
2017-10-26 09:40:00,58.94,59.01,58.93,58.98,161364.0,50.3735,50.4333,50.365,50.4077,161364.0
2017-10-26 09:45:00,58.98,59.05,58.98,59.02,146392.0,50.4077,50.4675,50.4077,50.4419,146392.0
2017-10-26 09:50:00,59.02,59.02,58.96,59.01,53967.0,50.4419,50.4419,50.3906,50.4333,53967.0
2017-10-26 09:55:00,59.02,59.06,59.01,59.04,52788.0,50.4419,50.4761,50.4333,50.459,52788.0
2017-10-26 10:00:00,59.04,59.08,59.02,59.05,89760.0,50.459,50.4932,50.4419,50.4675,89760.0
2017-10-26 10:05:00,59.05,59.11,59.02,59.1,49655.0,50.4675,50.5188,50.4419,50.5102,49655.0
2017-10-26 10:10:00,59.11,59.11,59.06,59.09,160037.0,50.5188,50.5188,50.4761,50.5017,160037.0
2017-10-26 10:15:00,59.09,59.13,59.07,59.13,257452.0,50.5017,50.5359,50.4846,50.5359,257452.0
2017-10-26 10:20:00,59.13,59.16,59.09,59.15,143200.0,50.5359,50.5615,50.5017,50.553,143200.0
2017-10-26 10:25:00,59.15,59.16,59.12,59.14,364404.0,50.553,50.5615,50.5273,50.5444,364404.0
2017-10-26 10:30:00,59.14,59.17,59.14,59.14,177439.0,50.5444,50.5701,50.5444,50.5444,177439.0
2017-10-26 10:35:00,59.14,59.17,59.13,59.17,44269.0,50.5444,50.5701,50.5359,50.5701,44269.0
2017-10-26 10:40:00,59.17,59.18,59.12,59.13,20491.0,50.5701,50.5786,50.5273,50.5359,20491.0
2017-10-26 10:45:00,59.13,59.19,59.13,59.18,25903.0,50.5359,50.5872,50.5359,50.5786,25903.0
2017-10-26 10:50:00,59.17,59.18,59.15,59.16,31683.0,50.5701,50.5786,50.553,50.5615,31683.0
2017-10-26 10:55:00,59.15,59.2,59.13,59.18,66927.0,50.553,50.5957,50.5359,50.5786,66927.0
2017-10-26 11:00:00,59.19,59.26,59.19,59.24,206838.0,50.5872,50.647,50.5872,50.6299,206838.0
2017-10-26 11:05:00,59.24,59.26,59.22,59.23,41798.0,50.6299,50.647,50.6128,50.6214,41798.0
2017-10-26 11:10:00,59.23,59.26,59.23,59.24,17256.0,50.6214,50.647,50.6214,50.6299,17256.0
2017-10-26 11:15:00,59.24,59.25,59.14,59.16,91535.0,50.6299,50.6384,50.5444,50.5615,91535.0
2017-10-26 11:20:00,59.16,59.18,59.11,59.14,23834.0,50.5615,50.5786,50.5188,50.5444,23834.0
2017-10-26 11:25:00,59.14,59.17,59.14,59.15,307903.0,50.5444,50.5701,50.5444,50.553,307903.0
2017-10-26 11:30:00,59.15,59.16,59.14,59.16,25503.0,50.553,50.5615,50.5444,50.5615,25503.0
2017-10-26 11:35:00,59.16,59.22,59.16,59.21,24311.0,50.5615,50.6128,50.5615,50.6043,24311.0
2017-10-26 11:40:00,59.21,59.22,59.18,59.18,33114.0,50.6043,50.6128,50.5786,50.5786,33114.0
2017-10-26 11:45:00,59.18,59.2,59.16,59.17,20005.0,50.5786,50.5957,50.5615,50.5701,20005.0
2017-10-26 11:50:00,59.17,59.22,59.17,59.22,12592.0,50.5701,50.6128,50.5701,50.6128,12592.0
2017-10-26 11:55:00,59.21,59.22,59.19,59.22,22928.0,50.6043,50.6128,50.5872,50.6128,22928.0
2017-10-26 12:00:00,59.21,59.26,59.2,59.26,99917.0,50.6043,50.647,50.5957,50.647,99917.0
2017-10-26 12:05:00,59.26,59.3,59.25,59.3,24922.0,50.647,50.6812,50.6384,50.6812,24922.0
2017-10-26 12:10:00,59.3,59.35,59.3,59.34,164740.0,50.6812,50.7239,50.6812,50.7154,164740.0
2017-10-26 12:15:00,59.35,59.37,59.31,59.34,26772.0,50.7239,50.741,50.6897,50.7154,26772.0
2017-10-26 12:20:00,59.34,59.35,59.33,59.34,42599.0,50.7154,50.7239,50.7068,50.7154,42599.0
2017-10-26 12:25:00,59.35,59.42,59.35,59.41,24151.0,50.7239,50.7837,50.7239,50.7752,24151.0
2017-10-26 12:30:00,59.41,59.44,59.4,59.4,32753.0,50.7752,50.8008,50.7666,50.7666,32753.0
2017-10-26 12:35:00,59.4,59.4,59.36,59.4,30398.0,50.7666,50.7666,50.7325,50.7666,30398.0
2017-10-26 12:40:00,59.39,59.4,59.37,59.38,18889.0,50.7581,50.7666,50.741,50.7496,18889.0
2017-10-26 12:45:00,59.39,59.43,59.38,59.41,26362.0,50.7581,50.7923,50.7496,50.7752,26362.0
2017-10-26 12:50:00,59.41,59.42,59.39,59.41,11251.0,50.7752,50.7837,50.7581,50.7752,11251.0
2017-10-26 12:55:00,59.41,59.42,59.4,59.41,9795.0,50.7752,50.7837,50.7666,50.7752,9795.0
2017-10-26 13:00:00,59.41,59.43,59.39,59.43,126909.0,50.7752,50.7923,50.7581,50.7923,126909.0
2017-10-26 13:05:00,59.43,59.47,59.43,59.47,24167.0,50.7923,50.8265,50.7923,50.8265,24167.0
2017-10-26 13:10:00,59.48,59.51,59.46,59.5,64212.0,50.835,50.8607,50.8179,50.8521,64212.0
2017-10-26 13:15:00,59.5,59.53,59.5,59.53,21547.0,50.8521,50.8778,50.8521,50.8778,21547.0
2017-10-26 13:20:00,59.52,59.53,59.5,59.52,21572.0,50.8692,50.8778,50.8521,50.8692,21572.0
2017-10-26 13:25:00,59.51,59.53,59.5,59.52,24614.0,50.8607,50.8778,50.8521,50.8692,24614.0
2017-10-26 13:30:00,59.51,59.55,59.51,59.54,25810.0,50.8607,50.8948,50.8607,50.8863,25810.0
2017-10-26 13:35:00,59.55,59.6,59.54,59.59,121177.0,50.8948,50.9376,50.8863,50.929,121177.0
2017-10-26 13:40:00,59.59,59.59,59.55,59.55,9290.0,50.929,50.929,50.8948,50.8948,9290.0
2017-10-26 13:45:00,59.54,59.55,59.5,59.52,13119.0,50.8863,50.8948,50.8521,50.8692,13119.0
2017-10-26 13:50:00,59.52,59.55,59.52,59.55,7766.0,50.8692,50.8948,50.8692,50.8948,7766.0
2017-10-26 13:55:00,59.55,59.62,59.55,59.58,38080.0,50.8948,50.9547,50.8948,50.9205,38080.0
2017-10-26 14:00:00,59.58,59.6,59.57,59.6,16912.0,50.9205,50.9376,50.9119,50.9376,16912.0
2017-10-26 14:05:00,59.6,59.61,59.56,59.57,21709.0,50.9376,50.9461,50.9034,50.9119,21709.0
2017-10-26 14:10:00,59.57,59.59,59.55,59.55,46423.0,50.9119,50.929,50.8948,50.8948,46423.0
2017-10-26 14:15:00,59.55,59.56,59.54,59.55,15824.0,50.8948,50.9034,50.8863,50.8948,15824.0
2017-10-26 14:20:00,59.54,59.54,59.52,59.53,56959.0,50.8863,50.8863,50.8692,50.8778,56959.0
2017-10-26 14:25:00,59.52,59.54,59.5,59.54,15172.0,50.8692,50.8863,50.8521,50.8863,15172.0
2017-10-26 14:30:00,59.54,59.55,59.48,59.49,42568.0,50.8863,50.8948,50.835,50.8436,42568.0
2017-10-26 14:35:00,59.48,59.5,59.47,59.47,33618.0,50.835,50.8521,50.8265,50.8265,33618.0
2017-10-26 14:40:00,59.47,59.51,59.47,59.51,18325.0,50.8265,50.8607,50.8265,50.8607,18325.0
2017-10-26 14:45:00,59.51,59.51,59.47,59.47,21218.0,50.8607,50.8607,50.8265,50.8265,21218.0
2017-10-26 14:50:00,59.47,59.49,59.46,59.48,23623.0,50.8265,50.8436,50.8179,50.835,23623.0
2017-10-26 14:55:00,59.48,59.5,59.45,59.48,28865.0,50.835,50.8521,50.8094,50.835,28865.0
2017-10-26 15:00:00,59.48,59.49,59.46,59.48,52347.0,50.835,50.8436,50.8179,50.835,52347.0
2017-10-26 15:05:00,59.48,59.49,59.45,59.48,45979.0,50.835,50.8436,50.8094,50.835,45979.0
2017-10-26 15:10:00,59.48,59.49,59.47,59.48,18583.0,50.835,50.8436,50.8265,50.835,18583.0
2017-10-26 15:15:00,59.48,59.51,59.45,59.46,292890.0,50.835,50.8607,50.8094,50.8179,292890.0
2017-10-26 15:20:00,59.46,59.49,59.45,59.47,58677.0,50.8179,50.8436,50.8094,50.8265,58677.0
2017-10-26 15:25:00,59.47,59.5,59.46,59.47,31439.0,50.8265,50.8521,50.8179,50.8265,31439.0
2017-10-26 15:30:00,59.46,59.48,59.43,59.44,59725.0,50.8179,50.835,50.7923,50.8008,59725.0
2017-10-26 15:35:00,59.45,59.47,59.43,59.47,50920.0,50.8094,50.8265,50.7923,50.8265,50920.0
2017-10-26 15:40:00,59.47,59.51,59.46,59.51,135757.0,50.8265,50.8607,50.8179,50.8607,135757.0
2017-10-26 15:45:00,59.51,59.51,59.44,59.46,163305.0,50.8607,50.8607,50.8008,50.8179,163305.0
2017-10-26 15:50:00,59.47,59.49,59.45,59.48,232542.0,50.8265,50.8436,50.8094,50.835,232542.0
2017-10-26 15:55:00,59.48,59.5,59.43,59.44,423469.0,50.835,50.8521,50.7923,50.8008,423469.0
2017-10-27 09:30:00,59.38,59.38,59.18,59.26,154031.0,50.7496,50.7496,50.5786,50.647,154031.0
2017-10-27 09:35:00,59.26,59.27,59.09,59.11,169615.0,50.647,50.6555,50.5017,50.5188,169615.0
2017-10-27 09:40:00,59.11,59.2,59.11,59.15,192934.0,50.5188,50.5957,50.5188,50.553,192934.0
2017-10-27 09:45:00,59.16,59.17,59.07,59.08,133000.0,50.5615,50.5701,50.4846,50.4932,133000.0
2017-10-27 09:50:00,59.08,59.08,59.02,59.02,79714.0,50.4932,50.4932,50.4419,50.4419,79714.0
2017-10-27 09:55:00,59.02,59.04,58.91,58.91,112566.0,50.4419,50.459,50.3479,50.3479,112566.0
2017-10-27 10:00:00,58.9,59.03,58.87,59.03,268361.0,50.3393,50.4504,50.3137,50.4504,268361.0
2017-10-27 10:05:00,59.02,59.05,58.98,59.05,83979.0,50.4419,50.4675,50.4077,50.4675,83979.0
2017-10-27 10:10:00,59.06,59.08,59.02,59.03,49736.0,50.4761,50.4932,50.4419,50.4504,49736.0
2017-10-27 10:15:00,59.02,59.05,59.01,59.05,98310.0,50.4419,50.4675,50.4333,50.4675,98310.0
2017-10-27 10:20:00,59.05,59.05,58.97,58.98,43761.0,50.4675,50.4675,50.3991,50.4077,43761.0
2017-10-27 10:25:00,58.98,58.99,58.9,58.93,24627.0,50.4077,50.4162,50.3393,50.365,24627.0
2017-10-27 10:30:00,58.93,58.96,58.93,58.93,97742.0,50.365,50.3906,50.365,50.365,97742.0
2017-10-27 10:35:00,58.93,58.94,58.89,58.92,81091.0,50.365,50.3735,50.3308,50.3564,81091.0
2017-10-27 10:40:00,58.92,58.94,58.89,58.93,93290.0,50.3564,50.3735,50.3308,50.365,93290.0
2017-10-27 10:45:00,58.93,58.96,58.92,58.94,40132.0,50.365,50.3906,50.3564,50.3735,40132.0
2017-10-27 10:50:00,58.94,58.94,58.89,58.9,18504.0,50.3735,50.3735,50.3308,50.3393,18504.0
2017-10-27 10:55:00,58.89,58.89,58.85,58.85,22396.0,50.3308,50.3308,50.2966,50.2966,22396.0
2017-10-27 11:00:00,58.86,58.89,58.85,58.86,59244.0,50.3051,50.3308,50.2966,50.3051,59244.0
2017-10-27 11:05:00,58.85,58.86,58.83,58.84,22382.0,50.2966,50.3051,50.2795,50.288,22382.0
2017-10-27 11:10:00,58.84,58.85,58.8,58.82,58887.0,50.288,50.2966,50.2539,50.2709,58887.0
2017-10-27 11:15:00,58.82,58.84,58.78,58.79,79017.0,50.2709,50.288,50.2368,50.2453,79017.0
2017-10-27 11:20:00,58.79,58.82,58.78,58.8,64526.0,50.2453,50.2709,50.2368,50.2539,64526.0
2017-10-27 11:25:00,58.8,58.83,58.8,58.83,78799.0,50.2539,50.2795,50.2539,50.2795,78799.0
2017-10-27 11:30:00,58.82,58.84,58.79,58.81,46955.0,50.2709,50.288,50.2453,50.2624,46955.0
2017-10-27 11:35:00,58.8,58.86,58.8,58.86,22486.0,50.2539,50.3051,50.2539,50.3051,22486.0
2017-10-27 11:40:00,58.86,58.87,58.84,58.86,23973.0,50.3051,50.3137,50.288,50.3051,23973.0
2017-10-27 11:45:00,58.86,58.89,58.84,58.88,52037.0,50.3051,50.3308,50.288,50.3222,52037.0
2017-10-27 11:50:00,58.88,58.88,58.82,58.84,49797.0,50.3222,50.3222,50.2709,50.288,49797.0
2017-10-27 11:55:00,58.84,58.87,58.82,58.83,16271.0,50.288,50.3137,50.2709,50.2795,16271.0
2017-10-27 12:00:00,58.84,58.87,58.84,58.87,13004.0,50.288,50.3137,50.288,50.3137,13004.0
2017-10-27 12:05:00,58.87,58.91,58.86,58.9,46703.0,50.3137,50.3479,50.3051,50.3393,46703.0
2017-10-27 12:10:00,58.9,58.91,58.87,58.89,56955.0,50.3393,50.3479,50.3137,50.3308,56955.0
2017-10-27 12:15:00,58.9,58.92,58.88,58.9,12042.0,50.3393,50.3564,50.3222,50.3393,12042.0
2017-10-27 12:20:00,58.9,58.91,58.87,58.89,53293.0,50.3393,50.3479,50.3137,50.3308,53293.0
2017-10-27 12:25:00,58.89,58.97,58.89,58.97,94790.0,50.3308,50.3991,50.3308,50.3991,94790.0
2017-10-27 12:30:00,58.97,59.0,58.97,58.97,106044.0,50.3991,50.4248,50.3991,50.3991,106044.0
2017-10-27 12:35:00,58.97,59.07,58.96,59.07,69995.0,50.3991,50.4846,50.3906,50.4846,69995.0
2017-10-27 12:40:00,59.06,59.09,59.04,59.07,81464.0,50.4761,50.5017,50.459,50.4846,81464.0
2017-10-27 12:45:00,59.07,59.12,59.07,59.11,41822.0,50.4846,50.5273,50.4846,50.5188,41822.0
2017-10-27 12:50:00,59.11,59.11,59.06,59.09,295354.0,50.5188,50.5188,50.4761,50.5017,295354.0
2017-10-27 12:55:00,59.09,59.1,59.06,59.07,13883.0,50.5017,50.5102,50.4761,50.4846,13883.0
2017-10-27 13:00:00,59.07,59.11,59.06,59.09,8440.0,50.4846,50.5188,50.4761,50.5017,8440.0
2017-10-27 13:05:00,59.09,59.1,59.07,59.09,13781.0,50.5017,50.5102,50.4846,50.5017,13781.0
2017-10-27 13:10:00,59.09,59.09,59.07,59.09,19179.0,50.5017,50.5017,50.4846,50.5017,19179.0
2017-10-27 13:15:00,59.09,59.09,59.07,59.07,15408.0,50.5017,50.5017,50.4846,50.4846,15408.0
2017-10-27 13:20:00,59.07,59.08,59.05,59.06,21313.0,50.4846,50.4932,50.4675,50.4761,21313.0
2017-10-27 13:25:00,59.06,59.1,59.05,59.09,60051.0,50.4761,50.5102,50.4675,50.5017,60051.0
2017-10-27 13:30:00,59.09,59.12,59.08,59.12,8800.0,50.5017,50.5273,50.4932,50.5273,8800.0
2017-10-27 13:35:00,59.13,59.13,59.08,59.08,13295.0,50.5359,50.5359,50.4932,50.4932,13295.0
2017-10-27 13:40:00,59.09,59.09,59.06,59.07,8059.0,50.5017,50.5017,50.4761,50.4846,8059.0
2017-10-27 13:45:00,59.07,59.1,59.07,59.09,10753.0,50.4846,50.5102,50.4846,50.5017,10753.0
2017-10-27 13:50:00,59.09,59.11,59.08,59.11,8910.0,50.5017,50.5188,50.4932,50.5188,8910.0
2017-10-27 13:55:00,59.1,59.1,59.07,59.09,11637.0,50.5102,50.5102,50.4846,50.5017,11637.0
2017-10-27 14:00:00,59.09,59.11,59.07,59.11,11549.0,50.5017,50.5188,50.4846,50.5188,11549.0
2017-10-27 14:05:00,59.1,59.12,59.09,59.11,18711.0,50.5102,50.5273,50.5017,50.5188,18711.0
2017-10-27 14:10:00,59.11,59.14,59.11,59.14,11147.0,50.5188,50.5444,50.5188,50.5444,11147.0
2017-10-27 14:15:00,59.14,59.17,59.12,59.17,30429.0,50.5444,50.5701,50.5273,50.5701,30429.0
2017-10-27 14:20:00,59.18,59.18,59.15,59.17,10028.0,50.5786,50.5786,50.553,50.5701,10028.0
2017-10-27 14:25:00,59.16,59.17,59.13,59.14,18149.0,50.5615,50.5701,50.5359,50.5444,18149.0
2017-10-27 14:30:00,59.14,59.15,59.13,59.13,10556.0,50.5444,50.553,50.5359,50.5359,10556.0
2017-10-27 14:35:00,59.14,59.14,59.11,59.13,14200.0,50.5444,50.5444,50.5188,50.5359,14200.0
2017-10-27 14:40:00,59.12,59.12,59.07,59.07,39874.0,50.5273,50.5273,50.4846,50.4846,39874.0
2017-10-27 14:45:00,59.07,59.08,59.05,59.06,8743.0,50.4846,50.4932,50.4675,50.4761,8743.0
2017-10-27 14:50:00,59.07,59.1,59.06,59.09,15910.0,50.4846,50.5102,50.4761,50.5017,15910.0
2017-10-27 14:55:00,59.09,59.09,59.07,59.08,16569.0,50.5017,50.5017,50.4846,50.4932,16569.0
2017-10-27 15:00:00,59.07,59.08,59.06,59.06,9257.0,50.4846,50.4932,50.4761,50.4761,9257.0
2017-10-27 15:05:00,59.06,59.07,59.05,59.06,16905.0,50.4761,50.4846,50.4675,50.4761,16905.0
2017-10-27 15:10:00,59.06,59.1,59.06,59.1,30371.0,50.4761,50.5102,50.4761,50.5102,30371.0
2017-10-27 15:15:00,59.11,59.12,59.1,59.12,13421.0,50.5188,50.5273,50.5102,50.5273,13421.0
2017-10-27 15:20:00,59.12,59.12,59.08,59.1,57354.0,50.5273,50.5273,50.4932,50.5102,57354.0
2017-10-27 15:25:00,59.1,59.11,59.09,59.11,13698.0,50.5102,50.5188,50.5017,50.5188,13698.0
2017-10-27 15:30:00,59.11,59.11,59.06,59.08,172981.0,50.5188,50.5188,50.4761,50.4932,172981.0
2017-10-27 15:35:00,59.08,59.09,59.05,59.07,79019.0,50.4932,50.5017,50.4675,50.4846,79019.0
2017-10-27 15:40:00,59.07,59.08,59.05,59.06,90232.0,50.4846,50.4932,50.4675,50.4761,90232.0
2017-10-27 15:45:00,59.06,59.11,59.06,59.1,176726.0,50.4761,50.5188,50.4761,50.5102,176726.0
2017-10-27 15:50:00,59.1,59.12,59.09,59.11,94577.0,50.5102,50.5273,50.5017,50.5188,94577.0
2017-10-27 15:55:00,59.11,59.12,59.05,59.12,430901.0,50.5188,50.5273,50.4675,50.5273,430901.0
2017-10-30 09:30:00,59.05,59.07,58.95,59.03,301311.0,50.4675,50.4846,50.382,50.4504,301311.0
2017-10-30 09:35:00,59.02,59.1,59.02,59.07,80823.0,50.4419,50.5102,50.4419,50.4846,80823.0
2017-10-30 09:40:00,59.07,59.08,59.02,59.03,36344.0,50.4846,50.4932,50.4419,50.4504,36344.0
2017-10-30 09:45:00,59.03,59.04,58.96,58.97,48073.0,50.4504,50.459,50.3906,50.3991,48073.0
2017-10-30 09:50:00,58.98,59.06,58.98,59.05,30763.0,50.4077,50.4761,50.4077,50.4675,30763.0
2017-10-30 09:55:00,59.05,59.05,59.01,59.03,30651.0,50.4675,50.4675,50.4333,50.4504,30651.0
2017-10-30 10:00:00,59.04,59.06,59.02,59.02,40536.0,50.459,50.4761,50.4419,50.4419,40536.0
2017-10-30 10:05:00,59.02,59.02,58.99,59.0,52987.0,50.4419,50.4419,50.4162,50.4248,52987.0
2017-10-30 10:10:00,59.0,59.01,58.94,58.94,132887.0,50.4248,50.4333,50.3735,50.3735,132887.0
2017-10-30 10:15:00,58.94,59.0,58.91,58.99,95859.0,50.3735,50.4248,50.3479,50.4162,95859.0
2017-10-30 10:20:00,59.0,59.03,58.99,59.02,71976.0,50.4248,50.4504,50.4162,50.4419,71976.0
2017-10-30 10:25:00,59.02,59.02,58.96,58.98,46198.0,50.4419,50.4419,50.3906,50.4077,46198.0
2017-10-30 10:30:00,58.98,58.99,58.96,58.98,67496.0,50.4077,50.4162,50.3906,50.4077,67496.0
2017-10-30 10:35:00,58.99,59.03,58.99,59.01,15240.0,50.4162,50.4504,50.4162,50.4333,15240.0
2017-10-30 10:40:00,59.01,59.03,59.0,59.02,45780.0,50.4333,50.4504,50.4248,50.4419,45780.0
2017-10-30 10:45:00,59.01,59.02,58.97,58.97,49017.0,50.4333,50.4419,50.3991,50.3991,49017.0
2017-10-30 10:50:00,58.97,58.97,58.9,58.9,21561.0,50.3991,50.3991,50.3393,50.3393,21561.0
2017-10-30 10:55:00,58.9,58.92,58.88,58.9,47827.0,50.3393,50.3564,50.3222,50.3393,47827.0
2017-10-30 11:00:00,58.91,58.92,58.88,58.89,34514.0,50.3479,50.3564,50.3222,50.3308,34514.0
2017-10-30 11:05:00,58.9,58.95,58.89,58.92,26700.0,50.3393,50.382,50.3308,50.3564,26700.0
2017-10-30 11:10:00,58.92,58.97,58.92,58.97,12940.0,50.3564,50.3991,50.3564,50.3991,12940.0
2017-10-30 11:15:00,58.97,58.98,58.91,58.91,25945.0,50.3991,50.4077,50.3479,50.3479,25945.0
2017-10-30 11:20:00,58.91,58.92,58.87,58.88,17096.0,50.3479,50.3564,50.3137,50.3222,17096.0
2017-10-30 11:25:00,58.87,58.88,58.81,58.81,32406.0,50.3137,50.3222,50.2624,50.2624,32406.0
2017-10-30 11:30:00,58.81,58.83,58.76,58.77,62586.0,50.2624,50.2795,50.2197,50.2282,62586.0
2017-10-30 11:35:00,58.77,58.77,58.72,58.73,24367.0,50.2282,50.2282,50.1855,50.194,24367.0
2017-10-30 11:40:00,58.74,58.77,58.72,58.76,62293.0,50.2026,50.2282,50.1855,50.2197,62293.0
2017-10-30 11:45:00,58.76,58.81,58.76,58.8,37698.0,50.2197,50.2624,50.2197,50.2539,37698.0
2017-10-30 11:50:00,58.79,58.82,58.77,58.82,30178.0,50.2453,50.2709,50.2282,50.2709,30178.0
2017-10-30 11:55:00,58.82,58.87,58.82,58.87,18353.0,50.2709,50.3137,50.2709,50.3137,18353.0
2017-10-30 12:00:00,58.86,58.86,58.82,58.85,19400.0,50.3051,50.3051,50.2709,50.2966,19400.0
2017-10-30 12:05:00,58.85,58.88,58.85,58.87,46427.0,50.2966,50.3222,50.2966,50.3137,46427.0
2017-10-30 12:10:00,58.87,58.88,58.85,58.85,15531.0,50.3137,50.3222,50.2966,50.2966,15531.0
2017-10-30 12:15:00,58.85,58.87,58.84,58.84,35312.0,50.2966,50.3137,50.288,50.288,35312.0
2017-10-30 12:20:00,58.85,58.91,58.84,58.91,69865.0,50.2966,50.3479,50.288,50.3479,69865.0
2017-10-30 12:25:00,58.92,58.93,58.9,58.92,17400.0,50.3564,50.365,50.3393,50.3564,17400.0
2017-10-30 12:30:00,58.92,58.94,58.91,58.93,194370.0,50.3564,50.3735,50.3479,50.365,194370.0
2017-10-30 12:35:00,58.92,58.94,58.89,58.9,87684.0,50.3564,50.3735,50.3308,50.3393,87684.0
2017-10-30 12:40:00,58.89,58.89,58.85,58.87,36597.0,50.3308,50.3308,50.2966,50.3137,36597.0
2017-10-30 12:45:00,58.87,58.9,58.86,58.88,21983.0,50.3137,50.3393,50.3051,50.3222,21983.0
2017-10-30 12:50:00,58.89,58.9,58.87,58.9,22853.0,50.3308,50.3393,50.3137,50.3393,22853.0
2017-10-30 12:55:00,58.9,58.9,58.88,58.9,17133.0,50.3393,50.3393,50.3222,50.3393,17133.0
2017-10-30 13:00:00,58.89,58.93,58.89,58.92,19946.0,50.3308,50.365,50.3308,50.3564,19946.0
2017-10-30 13:05:00,58.93,58.93,58.9,58.91,102829.0,50.365,50.365,50.3393,50.3479,102829.0
2017-10-30 13:10:00,58.91,58.92,58.9,58.9,28017.0,50.3479,50.3564,50.3393,50.3393,28017.0
2017-10-30 13:15:00,58.9,59.03,58.89,59.02,158978.0,50.3393,50.4504,50.3308,50.4419,158978.0
2017-10-30 13:20:00,59.02,59.1,59.01,59.05,143193.0,50.4419,50.5102,50.4333,50.4675,143193.0
2017-10-30 13:25:00,59.06,59.11,59.03,59.07,59673.0,50.4761,50.5188,50.4504,50.4846,59673.0
2017-10-30 13:30:00,59.07,59.1,59.06,59.08,32257.0,50.4846,50.5102,50.4761,50.4932,32257.0
2017-10-30 13:35:00,59.08,59.08,59.03,59.05,33838.0,50.4932,50.4932,50.4504,50.4675,33838.0
2017-10-30 13:40:00,59.05,59.07,59.02,59.06,20124.0,50.4675,50.4846,50.4419,50.4761,20124.0
2017-10-30 13:45:00,59.06,59.16,59.05,59.16,49673.0,50.4761,50.5615,50.4675,50.5615,49673.0
2017-10-30 13:50:00,59.16,59.17,59.08,59.09,80910.0,50.5615,50.5701,50.4932,50.5017,80910.0
2017-10-30 13:55:00,59.09,59.1,59.06,59.09,22927.0,50.5017,50.5102,50.4761,50.5017,22927.0
2017-10-30 14:00:00,59.09,59.09,59.04,59.08,32226.0,50.5017,50.5017,50.459,50.4932,32226.0
2017-10-30 14:05:00,59.07,59.08,59.02,59.04,38441.0,50.4846,50.4932,50.4419,50.459,38441.0
2017-10-30 14:10:00,59.04,59.07,59.04,59.07,17949.0,50.459,50.4846,50.459,50.4846,17949.0
2017-10-30 14:15:00,59.07,59.09,59.06,59.08,37602.0,50.4846,50.5017,50.4761,50.4932,37602.0
2017-10-30 14:20:00,59.08,59.08,59.02,59.05,58851.0,50.4932,50.4932,50.4419,50.4675,58851.0
2017-10-30 14:25:00,59.05,59.07,59.04,59.05,24762.0,50.4675,50.4846,50.459,50.4675,24762.0
2017-10-30 14:30:00,59.05,59.05,59.02,59.03,61311.0,50.4675,50.4675,50.4419,50.4504,61311.0
2017-10-30 14:35:00,59.03,59.04,58.99,58.99,35368.0,50.4504,50.459,50.4162,50.4162,35368.0
2017-10-30 14:40:00,59.0,59.0,58.97,58.98,77180.0,50.4248,50.4248,50.3991,50.4077,77180.0
2017-10-30 14:45:00,58.97,58.99,58.96,58.97,44144.0,50.3991,50.4162,50.3906,50.3991,44144.0
2017-10-30 14:50:00,58.97,58.99,58.96,58.98,37529.0,50.3991,50.4162,50.3906,50.4077,37529.0
2017-10-30 14:55:00,58.98,58.98,58.94,58.96,43681.0,50.4077,50.4077,50.3735,50.3906,43681.0
2017-10-30 15:00:00,58.96,58.96,58.91,58.93,30907.0,50.3906,50.3906,50.3479,50.365,30907.0
2017-10-30 15:05:00,58.92,58.96,58.92,58.96,44498.0,50.3564,50.3906,50.3564,50.3906,44498.0
2017-10-30 15:10:00,58.95,58.96,58.89,58.91,85453.0,50.382,50.3906,50.3308,50.3479,85453.0
2017-10-30 15:15:00,58.91,58.92,58.89,58.9,28397.0,50.3479,50.3564,50.3308,50.3393,28397.0
2017-10-30 15:20:00,58.89,58.9,58.88,58.89,33797.0,50.3308,50.3393,50.3222,50.3308,33797.0
2017-10-30 15:25:00,58.89,58.9,58.87,58.9,62059.0,50.3308,50.3393,50.3137,50.3393,62059.0
2017-10-30 15:30:00,58.9,58.91,58.87,58.9,100363.0,50.3393,50.3479,50.3137,50.3393,100363.0
2017-10-30 15:35:00,58.9,58.9,58.87,58.9,62112.0,50.3393,50.3393,50.3137,50.3393,62112.0
2017-10-30 15:40:00,58.9,58.91,58.89,58.9,88235.0,50.3393,50.3479,50.3308,50.3393,88235.0
2017-10-30 15:45:00,58.89,58.95,58.89,58.95,99746.0,50.3308,50.382,50.3308,50.382,99746.0
2017-10-30 15:50:00,58.95,58.95,58.89,58.91,499983.0,50.382,50.382,50.3308,50.3479,499983.0
2017-10-30 15:55:00,58.91,58.92,58.85,58.86,432509.0,50.3479,50.3564,50.2966,50.3051,432509.0
2017-10-31 09:30:00,58.91,59.04,58.9,58.94,89932.0,50.3479,50.459,50.3393,50.3735,89932.0
2017-10-31 09:35:00,58.9,59.05,58.89,58.98,83507.0,50.3393,50.4675,50.3308,50.4077,83507.0
2017-10-31 09:40:00,58.98,58.99,58.94,58.98,48345.0,50.4077,50.4162,50.3735,50.4077,48345.0
2017-10-31 09:45:00,58.97,59.04,58.95,59.01,81006.0,50.3991,50.459,50.382,50.4333,81006.0
2017-10-31 09:50:00,59.02,59.06,58.98,59.03,47853.0,50.4419,50.4761,50.4077,50.4504,47853.0
2017-10-31 09:55:00,59.04,59.06,59.01,59.05,49417.0,50.459,50.4761,50.4333,50.4675,49417.0
2017-10-31 10:00:00,59.05,59.08,59.03,59.03,34514.0,50.4675,50.4932,50.4504,50.4504,34514.0
2017-10-31 10:05:00,59.03,59.07,59.0,59.04,38796.0,50.4504,50.4846,50.4248,50.459,38796.0
2017-10-31 10:10:00,59.03,59.05,58.98,58.98,64865.0,50.4504,50.4675,50.4077,50.4077,64865.0
2017-10-31 10:15:00,58.99,59.03,58.98,59.02,53180.0,50.4162,50.4504,50.4077,50.4419,53180.0
2017-10-31 10:20:00,59.02,59.05,59.01,59.05,41065.0,50.4419,50.4675,50.4333,50.4675,41065.0
2017-10-31 10:25:00,59.05,59.08,59.03,59.07,25443.0,50.4675,50.4932,50.4504,50.4846,25443.0
2017-10-31 10:30:00,59.07,59.07,59.02,59.05,45770.0,50.4846,50.4846,50.4419,50.4675,45770.0
2017-10-31 10:35:00,59.05,59.05,58.99,59.03,90584.0,50.4675,50.4675,50.4162,50.4504,90584.0
2017-10-31 10:40:00,59.02,59.07,59.01,59.06,83977.0,50.4419,50.4846,50.4333,50.4761,83977.0
2017-10-31 10:45:00,59.06,59.06,59.02,59.03,142290.0,50.4761,50.4761,50.4419,50.4504,142290.0
2017-10-31 10:50:00,59.02,59.03,58.98,59.0,32057.0,50.4419,50.4504,50.4077,50.4248,32057.0
2017-10-31 10:55:00,59.0,59.04,59.0,59.04,32719.0,50.4248,50.459,50.4248,50.459,32719.0
2017-10-31 11:00:00,59.03,59.05,59.0,59.05,337475.0,50.4504,50.4675,50.4248,50.4675,337475.0
2017-10-31 11:05:00,59.04,59.07,59.04,59.05,113575.0,50.459,50.4846,50.459,50.4675,113575.0
2017-10-31 11:10:00,59.05,59.07,59.04,59.07,28087.0,50.4675,50.4846,50.459,50.4846,28087.0
2017-10-31 11:15:00,59.06,59.12,59.06,59.12,17590.0,50.4761,50.5273,50.4761,50.5273,17590.0
2017-10-31 11:20:00,59.12,59.13,59.1,59.13,38907.0,50.5273,50.5359,50.5102,50.5359,38907.0
2017-10-31 11:25:00,59.13,59.15,59.11,59.11,41267.0,50.5359,50.553,50.5188,50.5188,41267.0
2017-10-31 11:30:00,59.1,59.1,59.05,59.07,19483.0,50.5102,50.5102,50.4675,50.4846,19483.0
2017-10-31 11:35:00,59.07,59.1,59.05,59.05,24666.0,50.4846,50.5102,50.4675,50.4675,24666.0
2017-10-31 11:40:00,59.06,59.07,59.03,59.04,20877.0,50.4761,50.4846,50.4504,50.459,20877.0
2017-10-31 11:45:00,59.03,59.05,59.0,59.04,29965.0,50.4504,50.4675,50.4248,50.459,29965.0
2017-10-31 11:50:00,59.05,59.09,59.05,59.09,21188.0,50.4675,50.5017,50.4675,50.5017,21188.0
2017-10-31 11:55:00,59.09,59.11,59.06,59.1,16394.0,50.5017,50.5188,50.4761,50.5102,16394.0
2017-10-31 12:00:00,59.1,59.12,59.09,59.09,17083.0,50.5102,50.5273,50.5017,50.5017,17083.0
2017-10-31 12:05:00,59.09,59.1,59.06,59.07,35012.0,50.5017,50.5102,50.4761,50.4846,35012.0
2017-10-31 12:10:00,59.06,59.07,59.03,59.05,16745.0,50.4761,50.4846,50.4504,50.4675,16745.0
2017-10-31 12:15:00,59.04,59.05,59.02,59.05,13500.0,50.459,50.4675,50.4419,50.4675,13500.0
2017-10-31 12:20:00,59.05,59.06,59.03,59.05,24000.0,50.4675,50.4761,50.4504,50.4675,24000.0
2017-10-31 12:25:00,59.05,59.06,59.04,59.05,10300.0,50.4675,50.4761,50.459,50.4675,10300.0
2017-10-31 12:30:00,59.05,59.06,59.04,59.04,24562.0,50.4675,50.4761,50.459,50.459,24562.0
2017-10-31 12:35:00,59.04,59.06,59.04,59.06,17843.0,50.459,50.4761,50.459,50.4761,17843.0
2017-10-31 12:40:00,59.06,59.07,59.03,59.04,43622.0,50.4761,50.4846,50.4504,50.459,43622.0
2017-10-31 12:45:00,59.04,59.08,59.03,59.07,16813.0,50.459,50.4932,50.4504,50.4846,16813.0
2017-10-31 12:50:00,59.07,59.09,59.06,59.08,8998.0,50.4846,50.5017,50.4761,50.4932,8998.0
2017-10-31 12:55:00,59.07,59.1,59.06,59.07,9076.0,50.4846,50.5102,50.4761,50.4846,9076.0
2017-10-31 13:00:00,59.06,59.07,59.05,59.06,32771.0,50.4761,50.4846,50.4675,50.4761,32771.0
2017-10-31 13:05:00,59.06,59.08,59.05,59.05,18836.0,50.4761,50.4932,50.4675,50.4675,18836.0
2017-10-31 13:10:00,59.05,59.05,59.02,59.03,66421.0,50.4675,50.4675,50.4419,50.4504,66421.0
2017-10-31 13:15:00,59.03,59.03,58.99,58.99,17864.0,50.4504,50.4504,50.4162,50.4162,17864.0
2017-10-31 13:20:00,58.99,59.0,58.97,58.97,8570.0,50.4162,50.4248,50.3991,50.3991,8570.0
2017-10-31 13:25:00,58.98,58.98,58.95,58.97,33436.0,50.4077,50.4077,50.382,50.3991,33436.0
2017-10-31 13:30:00,58.96,58.98,58.95,58.97,20046.0,50.3906,50.4077,50.382,50.3991,20046.0
2017-10-31 13:35:00,58.98,59.01,58.97,58.99,17756.0,50.4077,50.4333,50.3991,50.4162,17756.0
2017-10-31 13:40:00,58.98,58.99,58.91,58.91,24573.0,50.4077,50.4162,50.3479,50.3479,24573.0
2017-10-31 13:45:00,58.92,58.95,58.91,58.95,12133.0,50.3564,50.382,50.3479,50.382,12133.0
2017-10-31 13:50:00,58.96,58.97,58.95,58.96,7213.0,50.3906,50.3991,50.382,50.3906,7213.0
2017-10-31 13:55:00,58.96,58.96,58.94,58.95,22740.0,50.3906,50.3906,50.3735,50.382,22740.0
2017-10-31 14:00:00,58.94,58.96,58.93,58.96,24168.0,50.3735,50.3906,50.365,50.3906,24168.0
2017-10-31 14:05:00,58.96,58.97,58.93,58.94,3107.0,50.3906,50.3991,50.365,50.3735,3107.0
2017-10-31 14:10:00,58.93,58.96,58.92,58.96,16878.0,50.365,50.3906,50.3564,50.3906,16878.0
2017-10-31 14:15:00,58.96,58.99,58.95,58.98,6485.0,50.3906,50.4162,50.382,50.4077,6485.0
2017-10-31 14:20:00,58.98,59.01,58.97,58.98,29888.0,50.4077,50.4333,50.3991,50.4077,29888.0
2017-10-31 14:25:00,58.98,59.01,58.97,59.01,17844.0,50.4077,50.4333,50.3991,50.4333,17844.0
2017-10-31 14:30:00,59.0,59.0,58.97,58.98,14507.0,50.4248,50.4248,50.3991,50.4077,14507.0
2017-10-31 14:35:00,58.98,58.98,58.94,58.96,24557.0,50.4077,50.4077,50.3735,50.3906,24557.0
2017-10-31 14:40:00,58.96,58.98,58.96,58.97,38434.0,50.3906,50.4077,50.3906,50.3991,38434.0
2017-10-31 14:45:00,58.97,58.97,58.94,58.96,32728.0,50.3991,50.3991,50.3735,50.3906,32728.0
2017-10-31 14:50:00,58.96,58.98,58.96,58.98,19389.0,50.3906,50.4077,50.3906,50.4077,19389.0
2017-10-31 14:55:00,58.98,59.01,58.97,59.01,30755.0,50.4077,50.4333,50.3991,50.4333,30755.0
2017-10-31 15:00:00,59.0,59.04,59.0,59.02,58968.0,50.4248,50.459,50.4248,50.4419,58968.0
2017-10-31 15:05:00,59.03,59.03,59.0,59.01,43791.0,50.4504,50.4504,50.4248,50.4333,43791.0
2017-10-31 15:10:00,59.01,59.05,59.0,59.04,28032.0,50.4333,50.4675,50.4248,50.459,28032.0
2017-10-31 15:15:00,59.05,59.05,59.01,59.02,16654.0,50.4675,50.4675,50.4333,50.4419,16654.0
2017-10-31 15:20:00,59.02,59.03,59.01,59.03,74336.0,50.4419,50.4504,50.4333,50.4504,74336.0
2017-10-31 15:25:00,59.02,59.04,59.01,59.02,16656.0,50.4419,50.459,50.4333,50.4419,16656.0
2017-10-31 15:30:00,59.02,59.02,58.99,58.99,75964.0,50.4419,50.4419,50.4162,50.4162,75964.0
2017-10-31 15:35:00,58.99,59.01,58.99,59.01,46090.0,50.4162,50.4333,50.4162,50.4333,46090.0
2017-10-31 15:40:00,59.01,59.03,58.98,59.01,310617.0,50.4333,50.4504,50.4077,50.4333,310617.0
2017-10-31 15:45:00,59.0,59.03,58.98,59.02,94133.0,50.4248,50.4504,50.4077,50.4419,94133.0
2017-10-31 15:50:00,59.02,59.02,58.97,58.98,100944.0,50.4419,50.4419,50.3991,50.4077,100944.0
2017-10-31 15:55:00,58.98,59.01,58.97,58.98,276125.0,50.4077,50.4333,50.3991,50.4077,276125.0
2017-11-01 09:30:00,59.3,59.45,59.28,59.33,100556.0,50.6812,50.8094,50.6641,50.7068,100556.0
2017-11-01 09:35:00,59.33,59.38,59.3,59.38,75548.0,50.7068,50.7496,50.6812,50.7496,75548.0
2017-11-01 09:40:00,59.38,59.43,59.36,59.4,65473.0,50.7496,50.7923,50.7325,50.7666,65473.0
2017-11-01 09:45:00,59.4,59.41,59.34,59.38,122524.0,50.7666,50.7752,50.7154,50.7496,122524.0
2017-11-01 09:50:00,59.39,59.46,59.38,59.46,53970.0,50.7581,50.8179,50.7496,50.8179,53970.0
2017-11-01 09:55:00,59.45,59.47,59.43,59.46,43094.0,50.8094,50.8265,50.7923,50.8179,43094.0
2017-11-01 10:00:00,59.46,59.48,59.38,59.43,56467.0,50.8179,50.835,50.7496,50.7923,56467.0
2017-11-01 10:05:00,59.43,59.47,59.42,59.44,46847.0,50.7923,50.8265,50.7837,50.8008,46847.0
2017-11-01 10:10:00,59.44,59.44,59.37,59.41,41305.0,50.8008,50.8008,50.741,50.7752,41305.0
2017-11-01 10:15:00,59.41,59.41,59.33,59.35,34603.0,50.7752,50.7752,50.7068,50.7239,34603.0
2017-11-01 10:20:00,59.35,59.36,59.32,59.32,50416.0,50.7239,50.7325,50.6983,50.6983,50416.0
2017-11-01 10:25:00,59.32,59.33,59.28,59.28,25328.0,50.6983,50.7068,50.6641,50.6641,25328.0
2017-11-01 10:30:00,59.27,59.3,59.21,59.22,34865.0,50.6555,50.6812,50.6043,50.6128,34865.0
2017-11-01 10:35:00,59.22,59.27,59.21,59.26,32201.0,50.6128,50.6555,50.6043,50.647,32201.0
2017-11-01 10:40:00,59.26,59.29,59.25,59.29,19711.0,50.647,50.6726,50.6384,50.6726,19711.0
2017-11-01 10:45:00,59.29,59.34,59.27,59.32,23464.0,50.6726,50.7154,50.6555,50.6983,23464.0
2017-11-01 10:50:00,59.33,59.37,59.32,59.36,14646.0,50.7068,50.741,50.6983,50.7325,14646.0
2017-11-01 10:55:00,59.36,59.37,59.32,59.33,66271.0,50.7325,50.741,50.6983,50.7068,66271.0
2017-11-01 11:00:00,59.33,59.34,59.28,59.3,19838.0,50.7068,50.7154,50.6641,50.6812,19838.0
2017-11-01 11:05:00,59.3,59.33,59.29,59.32,100637.0,50.6812,50.7068,50.6726,50.6983,100637.0
2017-11-01 11:10:00,59.32,59.32,59.29,59.29,15045.0,50.6983,50.6983,50.6726,50.6726,15045.0
2017-11-01 11:15:00,59.29,59.3,59.25,59.29,20464.0,50.6726,50.6812,50.6384,50.6726,20464.0
2017-11-01 11:20:00,59.28,59.28,59.25,59.25,14463.0,50.6641,50.6641,50.6384,50.6384,14463.0
2017-11-01 11:25:00,59.25,59.28,59.24,59.25,32505.0,50.6384,50.6641,50.6299,50.6384,32505.0
2017-11-01 11:30:00,59.25,59.29,59.24,59.24,67169.0,50.6384,50.6726,50.6299,50.6299,67169.0
2017-11-01 11:35:00,59.24,59.25,59.18,59.21,39004.0,50.6299,50.6384,50.5786,50.6043,39004.0
2017-11-01 11:40:00,59.21,59.22,59.19,59.22,17306.0,50.6043,50.6128,50.5872,50.6128,17306.0
2017-11-01 11:45:00,59.21,59.25,59.2,59.25,15148.0,50.6043,50.6384,50.5957,50.6384,15148.0
2017-11-01 11:50:00,59.26,59.27,59.23,59.26,25951.0,50.647,50.6555,50.6214,50.647,25951.0
2017-11-01 11:55:00,59.26,59.27,59.23,59.24,12816.0,50.647,50.6555,50.6214,50.6299,12816.0
2017-11-01 12:00:00,59.24,59.25,59.22,59.24,12068.0,50.6299,50.6384,50.6128,50.6299,12068.0
2017-11-01 12:05:00,59.25,59.26,59.24,59.24,8811.0,50.6384,50.647,50.6299,50.6299,8811.0
2017-11-01 12:10:00,59.24,59.26,59.23,59.26,10909.0,50.6299,50.647,50.6214,50.647,10909.0
2017-11-01 12:15:00,59.26,59.26,59.23,59.24,12370.0,50.647,50.647,50.6214,50.6299,12370.0
2017-11-01 12:20:00,59.24,59.25,59.19,59.19,18807.0,50.6299,50.6384,50.5872,50.5872,18807.0
2017-11-01 12:25:00,59.19,59.2,59.18,59.18,10490.0,50.5872,50.5957,50.5786,50.5786,10490.0
2017-11-01 12:30:00,59.18,59.19,59.17,59.17,20353.0,50.5786,50.5872,50.5701,50.5701,20353.0
2017-11-01 12:35:00,59.17,59.19,59.17,59.19,18068.0,50.5701,50.5872,50.5701,50.5872,18068.0
2017-11-01 12:40:00,59.18,59.2,59.17,59.18,7489.0,50.5786,50.5957,50.5701,50.5786,7489.0
2017-11-01 12:45:00,59.17,59.18,59.13,59.14,19993.0,50.5701,50.5786,50.5359,50.5444,19993.0
2017-11-01 12:50:00,59.14,59.15,59.13,59.14,12052.0,50.5444,50.553,50.5359,50.5444,12052.0
2017-11-01 12:55:00,59.13,59.14,59.12,59.13,7938.0,50.5359,50.5444,50.5273,50.5359,7938.0
2017-11-01 13:00:00,59.13,59.14,59.12,59.13,3700.0,50.5359,50.5444,50.5273,50.5359,3700.0
2017-11-01 13:05:00,59.12,59.12,59.07,59.07,16215.0,50.5273,50.5273,50.4846,50.4846,16215.0
2017-11-01 13:10:00,59.07,59.16,59.07,59.16,363847.0,50.4846,50.5615,50.4846,50.5615,363847.0
2017-11-01 13:15:00,59.16,59.17,59.14,59.15,223705.0,50.5615,50.5701,50.5444,50.553,223705.0
2017-11-01 13:20:00,59.15,59.18,59.13,59.18,39667.0,50.553,50.5786,50.5359,50.5786,39667.0
2017-11-01 13:25:00,59.18,59.18,59.15,59.16,21183.0,50.5786,50.5786,50.553,50.5615,21183.0
2017-11-01 13:30:00,59.17,59.19,59.16,59.17,11658.0,50.5701,50.5872,50.5615,50.5701,11658.0
2017-11-01 13:35:00,59.16,59.16,59.14,59.15,10300.0,50.5615,50.5615,50.5444,50.553,10300.0
2017-11-01 13:40:00,59.16,59.17,59.13,59.13,9790.0,50.5615,50.5701,50.5359,50.5359,9790.0
2017-11-01 13:45:00,59.13,59.15,59.12,59.13,11607.0,50.5359,50.553,50.5273,50.5359,11607.0
2017-11-01 13:50:00,59.12,59.13,59.08,59.08,7028.0,50.5273,50.5359,50.4932,50.4932,7028.0
2017-11-01 13:55:00,59.09,59.12,59.07,59.12,30715.0,50.5017,50.5273,50.4846,50.5273,30715.0
2017-11-01 14:00:00,59.12,59.22,59.12,59.2,332925.0,50.5273,50.6128,50.5273,50.5957,332925.0
2017-11-01 14:05:00,59.2,59.23,59.14,59.14,67000.0,50.5957,50.6214,50.5444,50.5444,67000.0
2017-11-01 14:10:00,59.15,59.2,59.14,59.19,51435.0,50.553,50.5957,50.5444,50.5872,51435.0
2017-11-01 14:15:00,59.18,59.22,59.18,59.21,44956.0,50.5786,50.6128,50.5786,50.6043,44956.0
2017-11-01 14:20:00,59.2,59.21,59.18,59.2,22491.0,50.5957,50.6043,50.5786,50.5957,22491.0
2017-11-01 14:25:00,59.2,59.2,59.15,59.15,47111.0,50.5957,50.5957,50.553,50.553,47111.0
2017-11-01 14:30:00,59.16,59.23,59.15,59.23,15223.0,50.5615,50.6214,50.553,50.6214,15223.0
2017-11-01 14:35:00,59.23,59.3,59.23,59.28,32912.0,50.6214,50.6812,50.6214,50.6641,32912.0
2017-11-01 14:40:00,59.28,59.29,59.27,59.29,25111.0,50.6641,50.6726,50.6555,50.6726,25111.0
2017-11-01 14:45:00,59.29,59.3,59.27,59.28,24900.0,50.6726,50.6812,50.6555,50.6641,24900.0
2017-11-01 14:50:00,59.28,59.3,59.27,59.28,20050.0,50.6641,50.6812,50.6555,50.6641,20050.0
2017-11-01 14:55:00,59.29,59.3,59.26,59.26,54768.0,50.6726,50.6812,50.647,50.647,54768.0
2017-11-01 15:00:00,59.27,59.27,59.22,59.26,37925.0,50.6555,50.6555,50.6128,50.647,37925.0
2017-11-01 15:05:00,59.26,59.27,59.24,59.25,40719.0,50.647,50.6555,50.6299,50.6384,40719.0
2017-11-01 15:10:00,59.25,59.25,59.22,59.25,112785.0,50.6384,50.6384,50.6128,50.6384,112785.0
2017-11-01 15:15:00,59.25,59.25,59.2,59.21,63291.0,50.6384,50.6384,50.5957,50.6043,63291.0
2017-11-01 15:20:00,59.21,59.22,59.19,59.22,60169.0,50.6043,50.6128,50.5872,50.6128,60169.0
2017-11-01 15:25:00,59.22,59.27,59.22,59.25,32781.0,50.6128,50.6555,50.6128,50.6384,32781.0
2017-11-01 15:30:00,59.26,59.28,59.25,59.28,39384.0,50.647,50.6641,50.6384,50.6641,39384.0
2017-11-01 15:35:00,59.28,59.31,59.27,59.29,67329.0,50.6641,50.6897,50.6555,50.6726,67329.0
2017-11-01 15:40:00,59.3,59.33,59.29,59.31,132199.0,50.6812,50.7068,50.6726,50.6897,132199.0
2017-11-01 15:45:00,59.3,59.31,59.26,59.29,195265.0,50.6812,50.6897,50.647,50.6726,195265.0
2017-11-01 15:50:00,59.29,59.32,59.26,59.27,250340.0,50.6726,50.6983,50.647,50.6555,250340.0
2017-11-01 15:55:00,59.27,59.33,59.23,59.31,954221.0,50.6555,50.7068,50.6214,50.6897,954221.0
2017-11-02 09:30:00,59.37,59.37,59.03,59.25,742519.0,50.741,50.741,50.4504,50.6384,742519.0
2017-11-02 09:35:00,59.25,59.32,59.15,59.23,649191.0,50.6384,50.6983,50.553,50.6214,649191.0
2017-11-02 09:40:00,59.23,59.35,59.22,59.32,546837.0,50.6214,50.7239,50.6128,50.6983,546837.0
2017-11-02 09:45:00,59.33,59.35,59.25,59.26,99620.0,50.7068,50.7239,50.6384,50.647,99620.0
2017-11-02 09:50:00,59.26,59.26,59.17,59.24,72758.0,50.647,50.647,50.5701,50.6299,72758.0
2017-11-02 09:55:00,59.25,59.25,59.15,59.16,46848.0,50.6384,50.6384,50.553,50.5615,46848.0
2017-11-02 10:00:00,59.15,59.18,59.05,59.07,51299.0,50.553,50.5786,50.4675,50.4846,51299.0
2017-11-02 10:05:00,59.07,59.2,59.03,59.03,215252.0,50.4846,50.5957,50.4504,50.4504,215252.0
2017-11-02 10:10:00,59.03,59.08,58.93,59.0,257654.0,50.4504,50.4932,50.365,50.4248,257654.0
2017-11-02 10:15:00,59.0,59.14,58.99,59.08,178078.0,50.4248,50.5444,50.4162,50.4932,178078.0
2017-11-02 10:20:00,59.07,59.07,58.88,58.88,251296.0,50.4846,50.4846,50.3222,50.3222,251296.0
2017-11-02 10:25:00,58.87,58.95,58.86,58.93,82722.0,50.3137,50.382,50.3051,50.365,82722.0
2017-11-02 10:30:00,58.93,59.07,58.93,59.06,41737.0,50.365,50.4846,50.365,50.4761,41737.0
2017-11-02 10:35:00,59.06,59.09,59.01,59.07,80818.0,50.4761,50.5017,50.4333,50.4846,80818.0
2017-11-02 10:40:00,59.07,59.13,59.03,59.05,132828.0,50.4846,50.5359,50.4504,50.4675,132828.0
2017-11-02 10:45:00,59.05,59.06,59.0,59.0,53666.0,50.4675,50.4761,50.4248,50.4248,53666.0
2017-11-02 10:50:00,59.0,59.0,58.82,58.83,81316.0,50.4248,50.4248,50.2709,50.2795,81316.0
2017-11-02 10:55:00,58.82,58.84,58.76,58.78,84170.0,50.2709,50.288,50.2197,50.2368,84170.0
2017-11-02 11:00:00,58.79,58.9,58.78,58.88,39051.0,50.2453,50.3393,50.2368,50.3222,39051.0
2017-11-02 11:05:00,58.87,58.89,58.86,58.88,30840.0,50.3137,50.3308,50.3051,50.3222,30840.0
2017-11-02 11:10:00,58.87,58.88,58.81,58.81,101777.0,50.3137,50.3222,50.2624,50.2624,101777.0
2017-11-02 11:15:00,58.81,58.85,58.77,58.83,135090.0,50.2624,50.2966,50.2282,50.2795,135090.0
2017-11-02 11:20:00,58.84,58.88,58.8,58.83,63990.0,50.288,50.3222,50.2539,50.2795,63990.0
2017-11-02 11:25:00,58.82,58.83,58.78,58.79,82967.0,50.2709,50.2795,50.2368,50.2453,82967.0
2017-11-02 11:30:00,58.78,58.79,58.73,58.78,89352.0,50.2368,50.2453,50.194,50.2368,89352.0
2017-11-02 11:35:00,58.78,58.81,58.77,58.8,36647.0,50.2368,50.2624,50.2282,50.2539,36647.0
2017-11-02 11:40:00,58.8,58.83,58.8,58.83,84104.0,50.2539,50.2795,50.2539,50.2795,84104.0
2017-11-02 11:45:00,58.82,58.83,58.79,58.81,164164.0,50.2709,50.2795,50.2453,50.2624,164164.0
2017-11-02 11:50:00,58.81,58.84,58.77,58.78,28453.0,50.2624,50.288,50.2282,50.2368,28453.0
2017-11-02 11:55:00,58.78,58.84,58.77,58.81,27629.0,50.2368,50.288,50.2282,50.2624,27629.0
2017-11-02 12:00:00,58.81,58.84,58.8,58.83,50701.0,50.2624,50.288,50.2539,50.2795,50701.0
2017-11-02 12:05:00,58.84,58.85,58.8,58.82,30350.0,50.288,50.2966,50.2539,50.2709,30350.0
2017-11-02 12:10:00,58.82,58.84,58.77,58.78,60593.0,50.2709,50.288,50.2282,50.2368,60593.0
2017-11-02 12:15:00,58.79,58.85,58.79,58.85,19685.0,50.2453,50.2966,50.2453,50.2966,19685.0
2017-11-02 12:20:00,58.84,58.88,58.81,58.88,63945.0,50.288,50.3222,50.2624,50.3222,63945.0
2017-11-02 12:25:00,58.87,58.9,58.85,58.89,48382.0,50.3137,50.3393,50.2966,50.3308,48382.0
2017-11-02 12:30:00,58.9,58.9,58.85,58.86,39837.0,50.3393,50.3393,50.2966,50.3051,39837.0
2017-11-02 12:35:00,58.86,58.89,58.85,58.87,19514.0,50.3051,50.3308,50.2966,50.3137,19514.0
2017-11-02 12:40:00,58.88,58.88,58.85,58.86,10637.0,50.3222,50.3222,50.2966,50.3051,10637.0
2017-11-02 12:45:00,58.86,58.86,58.82,58.84,14558.0,50.3051,50.3051,50.2709,50.288,14558.0
2017-11-02 12:50:00,58.85,58.86,58.83,58.84,34494.0,50.2966,50.3051,50.2795,50.288,34494.0
2017-11-02 12:55:00,58.83,58.84,58.82,58.84,9106.0,50.2795,50.288,50.2709,50.288,9106.0
2017-11-02 13:00:00,58.84,58.87,58.83,58.84,87277.0,50.288,50.3137,50.2795,50.288,87277.0
2017-11-02 13:05:00,58.85,58.86,58.82,58.83,29205.0,50.2966,50.3051,50.2709,50.2795,29205.0
2017-11-02 13:10:00,58.82,58.87,58.82,58.85,62883.0,50.2709,50.3137,50.2709,50.2966,62883.0
2017-11-02 13:15:00,58.85,58.87,58.85,58.86,31911.0,50.2966,50.3137,50.2966,50.3051,31911.0
2017-11-02 13:20:00,58.87,58.89,58.86,58.89,73089.0,50.3137,50.3308,50.3051,50.3308,73089.0
2017-11-02 13:25:00,58.89,58.89,58.84,58.84,88810.0,50.3308,50.3308,50.288,50.288,88810.0
2017-11-02 13:30:00,58.84,58.86,58.84,58.84,63739.0,50.288,50.3051,50.288,50.288,63739.0
2017-11-02 13:35:00,58.85,58.86,58.81,58.81,28075.0,50.2966,50.3051,50.2624,50.2624,28075.0
2017-11-02 13:40:00,58.81,58.83,58.8,58.82,110759.0,50.2624,50.2795,50.2539,50.2709,110759.0
2017-11-02 13:45:00,58.82,58.85,58.82,58.84,98859.0,50.2709,50.2966,50.2709,50.288,98859.0
2017-11-02 13:50:00,58.83,58.86,58.83,58.84,76425.0,50.2795,50.3051,50.2795,50.288,76425.0
2017-11-02 13:55:00,58.84,58.86,58.83,58.86,70945.0,50.288,50.3051,50.2795,50.3051,70945.0
2017-11-02 14:00:00,58.86,58.86,58.84,58.85,21198.0,50.3051,50.3051,50.288,50.2966,21198.0
2017-11-02 14:05:00,58.85,58.86,58.83,58.85,15426.0,50.2966,50.3051,50.2795,50.2966,15426.0
2017-11-02 14:10:00,58.85,58.86,58.83,58.84,25363.0,50.2966,50.3051,50.2795,50.288,25363.0
2017-11-02 14:15:00,58.84,58.84,58.81,58.81,15656.0,50.288,50.288,50.2624,50.2624,15656.0
2017-11-02 14:20:00,58.82,58.85,58.81,58.85,21600.0,50.2709,50.2966,50.2624,50.2966,21600.0
2017-11-02 14:25:00,58.86,58.86,58.81,58.84,28108.0,50.3051,50.3051,50.2624,50.288,28108.0
2017-11-02 14:30:00,58.85,58.85,58.82,58.83,13631.0,50.2966,50.2966,50.2709,50.2795,13631.0
2017-11-02 14:35:00,58.83,58.88,58.83,58.88,32259.0,50.2795,50.3222,50.2795,50.3222,32259.0
2017-11-02 14:40:00,58.88,58.88,58.81,58.82,24410.0,50.3222,50.3222,50.2624,50.2709,24410.0
2017-11-02 14:45:00,58.81,58.82,58.8,58.8,19893.0,50.2624,50.2709,50.2539,50.2539,19893.0
2017-11-02 14:50:00,58.81,58.83,58.8,58.82,13590.0,50.2624,50.2795,50.2539,50.2709,13590.0
2017-11-02 14:55:00,58.83,58.83,58.78,58.79,56824.0,50.2795,50.2795,50.2368,50.2453,56824.0
2017-11-02 15:00:00,58.78,58.82,58.78,58.8,88960.0,50.2368,50.2709,50.2368,50.2539,88960.0
2017-11-02 15:05:00,58.8,58.8,58.78,58.79,57514.0,50.2539,50.2539,50.2368,50.2453,57514.0
2017-11-02 15:10:00,58.79,58.83,58.78,58.82,35083.0,50.2453,50.2795,50.2368,50.2709,35083.0
2017-11-02 15:15:00,58.82,58.82,58.79,58.82,29827.0,50.2709,50.2709,50.2453,50.2709,29827.0
2017-11-02 15:20:00,58.82,58.84,58.81,58.84,43944.0,50.2709,50.288,50.2624,50.288,43944.0
2017-11-02 15:25:00,58.84,58.87,58.84,58.86,39339.0,50.288,50.3137,50.288,50.3051,39339.0
2017-11-02 15:30:00,58.86,58.89,58.86,58.88,283235.0,50.3051,50.3308,50.3051,50.3222,283235.0
2017-11-02 15:35:00,58.88,58.92,58.87,58.9,262831.0,50.3222,50.3564,50.3137,50.3393,262831.0
2017-11-02 15:40:00,58.9,58.93,58.9,58.91,113041.0,50.3393,50.365,50.3393,50.3479,113041.0
2017-11-02 15:45:00,58.91,58.93,58.89,58.9,120188.0,50.3479,50.365,50.3308,50.3393,120188.0
2017-11-02 15:50:00,58.9,58.92,58.87,58.87,130146.0,50.3393,50.3564,50.3137,50.3137,130146.0
2017-11-02 15:55:00,58.88,58.88,58.84,58.87,414293.0,50.3222,50.3222,50.288,50.3137,414293.0
2017-11-03 09:30:00,58.9,58.91,58.82,58.84,63972.0,50.3393,50.3479,50.2709,50.288,63972.0
2017-11-03 09:35:00,58.84,58.84,58.62,58.72,99389.0,50.288,50.288,50.1,50.1855,99389.0
2017-11-03 09:40:00,58.72,58.74,58.6,58.65,208426.0,50.1855,50.2026,50.0829,50.1257,208426.0
2017-11-03 09:45:00,58.65,58.72,58.59,58.63,166791.0,50.1257,50.1855,50.0744,50.1086,166791.0
2017-11-03 09:50:00,58.63,58.73,58.63,58.72,233873.0,50.1086,50.194,50.1086,50.1855,233873.0
2017-11-03 09:55:00,58.71,58.73,58.69,58.72,41726.0,50.1769,50.194,50.1598,50.1855,41726.0
2017-11-03 10:00:00,58.7,58.72,58.67,58.7,50220.0,50.1684,50.1855,50.1427,50.1684,50220.0
2017-11-03 10:05:00,58.71,58.77,58.71,58.72,69709.0,50.1769,50.2282,50.1769,50.1855,69709.0
2017-11-03 10:10:00,58.72,58.73,58.67,58.69,114592.0,50.1855,50.194,50.1427,50.1598,114592.0
2017-11-03 10:15:00,58.68,58.75,58.67,58.74,67539.0,50.1513,50.2111,50.1427,50.2026,67539.0
2017-11-03 10:20:00,58.74,58.74,58.68,58.69,25765.0,50.2026,50.2026,50.1513,50.1598,25765.0
2017-11-03 10:25:00,58.69,58.7,58.66,58.66,30494.0,50.1598,50.1684,50.1342,50.1342,30494.0
2017-11-03 10:30:00,58.66,58.69,58.65,58.66,16548.0,50.1342,50.1598,50.1257,50.1342,16548.0
2017-11-03 10:35:00,58.65,58.68,58.63,58.64,16175.0,50.1257,50.1513,50.1086,50.1171,16175.0
2017-11-03 10:40:00,58.63,58.64,58.6,58.6,19453.0,50.1086,50.1171,50.0829,50.0829,19453.0
2017-11-03 10:45:00,58.6,58.6,58.56,58.57,15000.0,50.0829,50.0829,50.0487,50.0573,15000.0
2017-11-03 10:50:00,58.56,58.59,58.55,58.58,19986.0,50.0487,50.0744,50.0402,50.0658,19986.0
2017-11-03 10:55:00,58.58,58.62,58.57,58.61,37430.0,50.0658,50.1,50.0573,50.0915,37430.0
2017-11-03 11:00:00,58.62,58.63,58.6,58.62,17668.0,50.1,50.1086,50.0829,50.1,17668.0
2017-11-03 11:05:00,58.63,58.67,58.63,58.65,31934.0,50.1086,50.1427,50.1086,50.1257,31934.0
2017-11-03 11:10:00,58.66,58.73,58.66,58.73,22860.0,50.1342,50.194,50.1342,50.194,22860.0
2017-11-03 11:15:00,58.73,58.76,58.71,58.75,33432.0,50.194,50.2197,50.1769,50.2111,33432.0
2017-11-03 11:20:00,58.74,58.76,58.74,58.75,27794.0,50.2026,50.2197,50.2026,50.2111,27794.0
2017-11-03 11:25:00,58.75,58.75,58.74,58.75,10923.0,50.2111,50.2111,50.2026,50.2111,10923.0
2017-11-03 11:30:00,58.74,58.75,58.72,58.75,31225.0,50.2026,50.2111,50.1855,50.2111,31225.0
2017-11-03 11:35:00,58.75,58.76,58.74,58.75,46512.0,50.2111,50.2197,50.2026,50.2111,46512.0
2017-11-03 11:40:00,58.75,58.77,58.75,58.76,12857.0,50.2111,50.2282,50.2111,50.2197,12857.0
2017-11-03 11:45:00,58.75,58.75,58.73,58.74,10651.0,50.2111,50.2111,50.194,50.2026,10651.0
2017-11-03 11:50:00,58.73,58.76,58.73,58.76,15787.0,50.194,50.2197,50.194,50.2197,15787.0
2017-11-03 11:55:00,58.76,58.79,58.75,58.79,34621.0,50.2197,50.2453,50.2111,50.2453,34621.0
2017-11-03 12:00:00,58.79,58.8,58.77,58.79,13423.0,50.2453,50.2539,50.2282,50.2453,13423.0
2017-11-03 12:05:00,58.79,58.79,58.78,58.78,13802.0,50.2453,50.2453,50.2368,50.2368,13802.0
2017-11-03 12:10:00,58.79,58.8,58.77,58.78,12006.0,50.2453,50.2539,50.2282,50.2368,12006.0
2017-11-03 12:15:00,58.78,58.81,58.78,58.8,20925.0,50.2368,50.2624,50.2368,50.2539,20925.0
2017-11-03 12:20:00,58.8,58.8,58.77,58.8,25476.0,50.2539,50.2539,50.2282,50.2539,25476.0
2017-11-03 12:25:00,58.79,58.82,58.78,58.82,20811.0,50.2453,50.2709,50.2368,50.2709,20811.0
2017-11-03 12:30:00,58.82,58.85,58.82,58.85,29579.0,50.2709,50.2966,50.2709,50.2966,29579.0
2017-11-03 12:35:00,58.84,58.85,58.8,58.8,18530.0,50.288,50.2966,50.2539,50.2539,18530.0
2017-11-03 12:40:00,58.8,58.81,58.78,58.79,21284.0,50.2539,50.2624,50.2368,50.2453,21284.0
2017-11-03 12:45:00,58.79,58.82,58.79,58.8,18777.0,50.2453,50.2709,50.2453,50.2539,18777.0
2017-11-03 12:50:00,58.8,58.81,58.79,58.81,9637.0,50.2539,50.2624,50.2453,50.2624,9637.0
2017-11-03 12:55:00,58.8,58.82,58.79,58.82,42763.0,50.2539,50.2709,50.2453,50.2709,42763.0
2017-11-03 13:00:00,58.82,58.84,58.82,58.83,12174.0,50.2709,50.288,50.2709,50.2795,12174.0
2017-11-03 13:05:00,58.84,58.85,58.83,58.83,24038.0,50.288,50.2966,50.2795,50.2795,24038.0
2017-11-03 13:10:00,58.83,58.83,58.8,58.8,18615.0,50.2795,50.2795,50.2539,50.2539,18615.0
2017-11-03 13:15:00,58.81,58.81,58.77,58.79,13312.0,50.2624,50.2624,50.2282,50.2453,13312.0
2017-11-03 13:20:00,58.79,58.8,58.78,58.79,9779.0,50.2453,50.2539,50.2368,50.2453,9779.0
2017-11-03 13:25:00,58.79,58.79,58.76,58.78,11050.0,50.2453,50.2453,50.2197,50.2368,11050.0
2017-11-03 13:30:00,58.78,58.78,58.76,58.77,5619.0,50.2368,50.2368,50.2197,50.2282,5619.0
2017-11-03 13:35:00,58.77,58.78,58.75,58.75,17406.0,50.2282,50.2368,50.2111,50.2111,17406.0
2017-11-03 13:40:00,58.75,58.76,58.72,58.73,19347.0,50.2111,50.2197,50.1855,50.194,19347.0
2017-11-03 13:45:00,58.73,58.75,58.73,58.74,9089.0,50.194,50.2111,50.194,50.2026,9089.0
2017-11-03 13:50:00,58.75,58.76,58.74,58.75,20297.0,50.2111,50.2197,50.2026,50.2111,20297.0
2017-11-03 13:55:00,58.74,58.77,58.74,58.77,8994.0,50.2026,50.2282,50.2026,50.2282,8994.0
2017-11-03 14:00:00,58.77,58.77,58.75,58.76,7519.0,50.2282,50.2282,50.2111,50.2197,7519.0
2017-11-03 14:05:00,58.76,58.78,58.75,58.78,17100.0,50.2197,50.2368,50.2111,50.2368,17100.0
2017-11-03 14:10:00,58.78,58.78,58.76,58.77,13116.0,50.2368,50.2368,50.2197,50.2282,13116.0
2017-11-03 14:15:00,58.77,58.79,58.75,58.79,17567.0,50.2282,50.2453,50.2111,50.2453,17567.0
2017-11-03 14:20:00,58.8,58.82,58.79,58.79,16794.0,50.2539,50.2709,50.2453,50.2453,16794.0
2017-11-03 14:25:00,58.79,58.79,58.77,58.78,6705.0,50.2453,50.2453,50.2282,50.2368,6705.0
2017-11-03 14:30:00,58.78,58.79,58.76,58.76,34616.0,50.2368,50.2453,50.2197,50.2197,34616.0
2017-11-03 14:35:00,58.76,58.76,58.71,58.72,53987.0,50.2197,50.2197,50.1769,50.1855,53987.0
2017-11-03 14:40:00,58.72,58.74,58.71,58.73,28595.0,50.1855,50.2026,50.1769,50.194,28595.0
2017-11-03 14:45:00,58.74,58.77,58.73,58.75,23527.0,50.2026,50.2282,50.194,50.2111,23527.0
2017-11-03 14:50:00,58.75,58.77,58.75,58.76,31120.0,50.2111,50.2282,50.2111,50.2197,31120.0
2017-11-03 14:55:00,58.76,58.77,58.75,58.76,22098.0,50.2197,50.2282,50.2111,50.2197,22098.0
2017-11-03 15:00:00,58.77,58.77,58.75,58.76,11006.0,50.2282,50.2282,50.2111,50.2197,11006.0
2017-11-03 15:05:00,58.76,58.78,58.75,58.78,35560.0,50.2197,50.2368,50.2111,50.2368,35560.0
2017-11-03 15:10:00,58.77,58.77,58.72,58.73,31587.0,50.2282,50.2282,50.1855,50.194,31587.0
2017-11-03 15:15:00,58.73,58.74,58.72,58.74,32078.0,50.194,50.2026,50.1855,50.2026,32078.0
2017-11-03 15:20:00,58.74,58.78,58.74,58.78,27375.0,50.2026,50.2368,50.2026,50.2368,27375.0
2017-11-03 15:25:00,58.78,58.81,58.78,58.8,60505.0,50.2368,50.2624,50.2368,50.2539,60505.0
2017-11-03 15:30:00,58.81,58.81,58.78,58.79,67745.0,50.2624,50.2624,50.2368,50.2453,67745.0
2017-11-03 15:35:00,58.79,58.83,58.78,58.82,44760.0,50.2453,50.2795,50.2368,50.2709,44760.0
2017-11-03 15:40:00,58.81,58.83,58.81,58.82,77308.0,50.2624,50.2795,50.2624,50.2709,77308.0
2017-11-03 15:45:00,58.83,58.83,58.81,58.82,125800.0,50.2795,50.2795,50.2624,50.2709,125800.0
2017-11-03 15:50:00,58.83,58.84,58.78,58.78,125223.0,50.2795,50.288,50.2368,50.2368,125223.0
2017-11-03 15:55:00,58.79,58.82,58.75,58.81,388220.0,50.2453,50.2709,50.2111,50.2624,388220.0
2017-11-06 09:30:00,58.87,58.91,58.75,58.91,127467.0,50.3137,50.3479,50.2111,50.3479,127467.0
2017-11-06 09:35:00,58.91,58.98,58.9,58.95,232514.0,50.3479,50.4077,50.3393,50.382,232514.0
2017-11-06 09:40:00,58.95,59.0,58.93,58.98,36489.0,50.382,50.4248,50.365,50.4077,36489.0
2017-11-06 09:45:00,58.97,58.97,58.86,58.89,52843.0,50.3991,50.3991,50.3051,50.3308,52843.0
2017-11-06 09:50:00,58.89,58.9,58.84,58.86,25296.0,50.3308,50.3393,50.288,50.3051,25296.0
2017-11-06 09:55:00,58.86,58.89,58.85,58.87,38663.0,50.3051,50.3308,50.2966,50.3137,38663.0
2017-11-06 10:00:00,58.87,58.89,58.84,58.84,58591.0,50.3137,50.3308,50.288,50.288,58591.0
2017-11-06 10:05:00,58.84,58.93,58.83,58.92,37649.0,50.288,50.365,50.2795,50.3564,37649.0
2017-11-06 10:10:00,58.93,58.93,58.89,58.91,28444.0,50.365,50.365,50.3308,50.3479,28444.0
2017-11-06 10:15:00,58.92,58.92,58.85,58.86,13891.0,50.3564,50.3564,50.2966,50.3051,13891.0
2017-11-06 10:20:00,58.85,58.86,58.83,58.84,13350.0,50.2966,50.3051,50.2795,50.288,13350.0
2017-11-06 10:25:00,58.84,58.86,58.81,58.84,107050.0,50.288,50.3051,50.2624,50.288,107050.0
2017-11-06 10:30:00,58.84,58.89,58.83,58.88,15186.0,50.288,50.3308,50.2795,50.3222,15186.0
2017-11-06 10:35:00,58.89,58.9,58.87,58.9,22942.0,50.3308,50.3393,50.3137,50.3393,22942.0
2017-11-06 10:40:00,58.91,58.91,58.86,58.87,18683.0,50.3479,50.3479,50.3051,50.3137,18683.0
2017-11-06 10:45:00,58.88,58.89,58.84,58.84,16745.0,50.3222,50.3308,50.288,50.288,16745.0
2017-11-06 10:50:00,58.84,58.86,58.82,58.83,15028.0,50.288,50.3051,50.2709,50.2795,15028.0
2017-11-06 10:55:00,58.83,58.83,58.77,58.77,19214.0,50.2795,50.2795,50.2282,50.2282,19214.0
2017-11-06 11:00:00,58.78,58.78,58.73,58.75,44902.0,50.2368,50.2368,50.194,50.2111,44902.0
2017-11-06 11:05:00,58.74,58.76,58.73,58.73,12156.0,50.2026,50.2197,50.194,50.194,12156.0
2017-11-06 11:10:00,58.73,58.74,58.72,58.73,17241.0,50.194,50.2026,50.1855,50.194,17241.0
2017-11-06 11:15:00,58.73,58.74,58.69,58.7,30764.0,50.194,50.2026,50.1598,50.1684,30764.0
2017-11-06 11:20:00,58.71,58.76,58.7,58.76,7182.0,50.1769,50.2197,50.1684,50.2197,7182.0
2017-11-06 11:25:00,58.76,58.77,58.7,58.71,28843.0,50.2197,50.2282,50.1684,50.1769,28843.0
2017-11-06 11:30:00,58.71,58.74,58.69,58.73,18410.0,50.1769,50.2026,50.1598,50.194,18410.0
2017-11-06 11:35:00,58.73,58.76,58.72,58.73,18765.0,50.194,50.2197,50.1855,50.194,18765.0
2017-11-06 11:40:00,58.73,58.75,58.73,58.73,13794.0,50.194,50.2111,50.194,50.194,13794.0
2017-11-06 11:45:00,58.73,58.74,58.69,58.72,33872.0,50.194,50.2026,50.1598,50.1855,33872.0
2017-11-06 11:50:00,58.71,58.74,58.7,58.72,16591.0,50.1769,50.2026,50.1684,50.1855,16591.0
2017-11-06 11:55:00,58.72,58.74,58.7,58.73,31863.0,50.1855,50.2026,50.1684,50.194,31863.0
2017-11-06 12:00:00,58.73,58.74,58.71,58.71,24606.0,50.194,50.2026,50.1769,50.1769,24606.0
2017-11-06 12:05:00,58.72,58.72,58.7,58.72,16140.0,50.1855,50.1855,50.1684,50.1855,16140.0
2017-11-06 12:10:00,58.71,58.72,58.69,58.7,28933.0,50.1769,50.1855,50.1598,50.1684,28933.0
2017-11-06 12:15:00,58.71,58.71,58.69,58.7,17483.0,50.1769,50.1769,50.1598,50.1684,17483.0
2017-11-06 12:20:00,58.7,58.71,58.67,58.67,43615.0,50.1684,50.1769,50.1427,50.1427,43615.0
2017-11-06 12:25:00,58.67,58.69,58.66,58.68,17559.0,50.1427,50.1598,50.1342,50.1513,17559.0
2017-11-06 12:30:00,58.68,58.69,58.66,58.67,25000.0,50.1513,50.1598,50.1342,50.1427,25000.0
2017-11-06 12:35:00,58.68,58.7,58.67,58.68,17114.0,50.1513,50.1684,50.1427,50.1513,17114.0
2017-11-06 12:40:00,58.68,58.7,58.67,58.7,39660.0,50.1513,50.1684,50.1427,50.1684,39660.0
2017-11-06 12:45:00,58.7,58.71,58.69,58.71,16277.0,50.1684,50.1769,50.1598,50.1769,16277.0
2017-11-06 12:50:00,58.7,58.71,58.68,58.69,26559.0,50.1684,50.1769,50.1513,50.1598,26559.0
2017-11-06 12:55:00,58.69,58.69,58.64,58.65,42569.0,50.1598,50.1598,50.1171,50.1257,42569.0
2017-11-06 13:00:00,58.65,58.66,58.63,58.65,12498.0,50.1257,50.1342,50.1086,50.1257,12498.0
2017-11-06 13:05:00,58.65,58.66,58.63,58.65,18660.0,50.1257,50.1342,50.1086,50.1257,18660.0
2017-11-06 13:10:00,58.65,58.67,58.64,58.67,24025.0,50.1257,50.1427,50.1171,50.1427,24025.0
2017-11-06 13:15:00,58.67,58.68,58.64,58.65,33098.0,50.1427,50.1513,50.1171,50.1257,33098.0
2017-11-06 13:20:00,58.65,58.65,58.63,58.64,24672.0,50.1257,50.1257,50.1086,50.1171,24672.0
2017-11-06 13:25:00,58.63,58.65,58.63,58.64,12557.0,50.1086,50.1257,50.1086,50.1171,12557.0
2017-11-06 13:30:00,58.64,58.65,58.62,58.64,26991.0,50.1171,50.1257,50.1,50.1171,26991.0
2017-11-06 13:35:00,58.64,58.65,58.61,58.62,17650.0,50.1171,50.1257,50.0915,50.1,17650.0
2017-11-06 13:40:00,58.61,58.62,58.59,58.6,66127.0,50.0915,50.1,50.0744,50.0829,66127.0
2017-11-06 13:45:00,58.61,58.63,58.59,58.62,33683.0,50.0915,50.1086,50.0744,50.1,33683.0
2017-11-06 13:50:00,58.63,58.64,58.62,58.63,15831.0,50.1086,50.1171,50.1,50.1086,15831.0
2017-11-06 13:55:00,58.63,58.64,58.61,58.62,33328.0,50.1086,50.1171,50.0915,50.1,33328.0
2017-11-06 14:00:00,58.62,58.64,58.6,58.64,27178.0,50.1,50.1171,50.0829,50.1171,27178.0
2017-11-06 14:05:00,58.64,58.66,58.61,58.61,21786.0,50.1171,50.1342,50.0915,50.0915,21786.0
2017-11-06 14:10:00,58.62,58.64,58.61,58.62,41678.0,50.1,50.1171,50.0915,50.1,41678.0
2017-11-06 14:15:00,58.62,58.62,58.58,58.58,34815.0,50.1,50.1,50.0658,50.0658,34815.0
2017-11-06 14:20:00,58.59,58.6,58.57,58.59,41672.0,50.0744,50.0829,50.0573,50.0744,41672.0
2017-11-06 14:25:00,58.59,58.61,58.58,58.61,14628.0,50.0744,50.0915,50.0658,50.0915,14628.0
2017-11-06 14:30:00,58.61,58.62,58.59,58.61,23177.0,50.0915,50.1,50.0744,50.0915,23177.0
2017-11-06 14:35:00,58.62,58.66,58.61,58.66,36046.0,50.1,50.1342,50.0915,50.1342,36046.0
2017-11-06 14:40:00,58.66,58.66,58.64,58.66,34213.0,50.1342,50.1342,50.1171,50.1342,34213.0
2017-11-06 14:45:00,58.66,58.67,58.64,58.65,47723.0,50.1342,50.1427,50.1171,50.1257,47723.0
2017-11-06 14:50:00,58.65,58.68,58.64,58.67,17835.0,50.1257,50.1513,50.1171,50.1427,17835.0
2017-11-06 14:55:00,58.67,58.68,58.63,58.65,12522.0,50.1427,50.1513,50.1086,50.1257,12522.0
2017-11-06 15:00:00,58.65,58.65,58.63,58.64,22201.0,50.1257,50.1257,50.1086,50.1171,22201.0
2017-11-06 15:05:00,58.64,58.65,58.62,58.64,37943.0,50.1171,50.1257,50.1,50.1171,37943.0
2017-11-06 15:10:00,58.64,58.64,58.6,58.63,28539.0,50.1171,50.1171,50.0829,50.1086,28539.0
2017-11-06 15:15:00,58.63,58.63,58.6,58.61,35251.0,50.1086,50.1086,50.0829,50.0915,35251.0
2017-11-06 15:20:00,58.6,58.61,58.57,58.59,49255.0,50.0829,50.0915,50.0573,50.0744,49255.0
2017-11-06 15:25:00,58.59,58.6,58.56,58.57,92942.0,50.0744,50.0829,50.0487,50.0573,92942.0
2017-11-06 15:30:00,58.57,58.58,58.55,58.56,94398.0,50.0573,50.0658,50.0402,50.0487,94398.0
2017-11-06 15:35:00,58.55,58.57,58.55,58.57,29615.0,50.0402,50.0573,50.0402,50.0573,29615.0
2017-11-06 15:40:00,58.57,58.58,58.52,58.56,134010.0,50.0573,50.0658,50.0145,50.0487,134010.0
2017-11-06 15:45:00,58.56,58.58,58.56,58.58,166073.0,50.0487,50.0658,50.0487,50.0658,166073.0
2017-11-06 15:50:00,58.58,58.58,58.54,58.56,151628.0,50.0658,50.0658,50.0316,50.0487,151628.0
2017-11-06 15:55:00,58.57,58.57,58.55,58.56,366074.0,50.0573,50.0573,50.0402,50.0487,366074.0
2017-11-07 09:30:00,58.67,58.7,58.62,58.67,91127.0,50.1427,50.1684,50.1,50.1427,91127.0
2017-11-07 09:35:00,58.67,58.69,58.62,58.67,79996.0,50.1427,50.1598,50.1,50.1427,79996.0
2017-11-07 09:40:00,58.68,58.75,58.66,58.75,64770.0,50.1513,50.2111,50.1342,50.2111,64770.0
2017-11-07 09:45:00,58.75,58.76,58.72,58.73,260666.0,50.2111,50.2197,50.1855,50.194,260666.0
2017-11-07 09:50:00,58.74,58.75,58.69,58.7,122032.0,50.2026,50.2111,50.1598,50.1684,122032.0
2017-11-07 09:55:00,58.7,58.71,58.64,58.64,45195.0,50.1684,50.1769,50.1171,50.1171,45195.0
2017-11-07 10:00:00,58.65,58.69,58.63,58.64,72528.0,50.1257,50.1598,50.1086,50.1171,72528.0
2017-11-07 10:05:00,58.65,58.69,58.63,58.66,54225.0,50.1257,50.1598,50.1086,50.1342,54225.0
2017-11-07 10:10:00,58.66,58.67,58.61,58.62,90415.0,50.1342,50.1427,50.0915,50.1,90415.0
2017-11-07 10:15:00,58.62,58.62,58.56,58.61,83178.0,50.1,50.1,50.0487,50.0915,83178.0
2017-11-07 10:20:00,58.62,58.64,58.6,58.63,21033.0,50.1,50.1171,50.0829,50.1086,21033.0
2017-11-07 10:25:00,58.64,58.66,58.61,58.65,34089.0,50.1171,50.1342,50.0915,50.1257,34089.0
2017-11-07 10:30:00,58.65,58.65,58.58,58.58,59010.0,50.1257,50.1257,50.0658,50.0658,59010.0
2017-11-07 10:35:00,58.59,58.6,58.55,58.57,87361.0,50.0744,50.0829,50.0402,50.0573,87361.0
2017-11-07 10:40:00,58.57,58.61,58.57,58.58,22016.0,50.0573,50.0915,50.0573,50.0658,22016.0
2017-11-07 10:45:00,58.58,58.61,58.58,58.6,20765.0,50.0658,50.0915,50.0658,50.0829,20765.0
2017-11-07 10:50:00,58.6,58.61,58.58,58.6,56297.0,50.0829,50.0915,50.0658,50.0829,56297.0
2017-11-07 10:55:00,58.6,58.62,58.58,58.62,45799.0,50.0829,50.1,50.0658,50.1,45799.0
2017-11-07 11:00:00,58.61,58.62,58.59,58.62,16415.0,50.0915,50.1,50.0744,50.1,16415.0
2017-11-07 11:05:00,58.62,58.66,58.61,58.65,28679.0,50.1,50.1342,50.0915,50.1257,28679.0
2017-11-07 11:10:00,58.65,58.68,58.65,58.67,28960.0,50.1257,50.1513,50.1257,50.1427,28960.0
2017-11-07 11:15:00,58.67,58.68,58.61,58.61,28548.0,50.1427,50.1513,50.0915,50.0915,28548.0
2017-11-07 11:20:00,58.61,58.62,58.59,58.6,20900.0,50.0915,50.1,50.0744,50.0829,20900.0
2017-11-07 11:25:00,58.61,58.61,58.54,58.56,87521.0,50.0915,50.0915,50.0316,50.0487,87521.0
2017-11-07 11:30:00,58.56,58.58,58.54,58.55,37494.0,50.0487,50.0658,50.0316,50.0402,37494.0
2017-11-07 11:35:00,58.55,58.57,58.53,58.54,56435.0,50.0402,50.0573,50.0231,50.0316,56435.0
2017-11-07 11:40:00,58.54,58.57,58.53,58.55,50779.0,50.0316,50.0573,50.0231,50.0402,50779.0
2017-11-07 11:45:00,58.55,58.57,58.53,58.56,65821.0,50.0402,50.0573,50.0231,50.0487,65821.0
2017-11-07 11:50:00,58.57,58.58,58.52,58.53,137691.0,50.0573,50.0658,50.0145,50.0231,137691.0
2017-11-07 11:55:00,58.53,58.53,58.46,58.48,40653.0,50.0231,50.0231,49.9633,49.9804,40653.0
2017-11-07 12:00:00,58.48,58.56,58.47,58.55,46472.0,49.9804,50.0487,49.9718,50.0402,46472.0
2017-11-07 12:05:00,58.55,58.56,58.54,58.55,19349.0,50.0402,50.0487,50.0316,50.0402,19349.0
2017-11-07 12:10:00,58.55,58.55,58.49,58.52,27704.0,50.0402,50.0402,49.9889,50.0145,27704.0
2017-11-07 12:15:00,58.52,58.53,58.5,58.53,30734.0,50.0145,50.0231,49.9975,50.0231,30734.0
2017-11-07 12:20:00,58.53,58.54,58.5,58.5,14026.0,50.0231,50.0316,49.9975,49.9975,14026.0
2017-11-07 12:25:00,58.5,58.53,58.49,58.53,13862.0,49.9975,50.0231,49.9889,50.0231,13862.0
2017-11-07 12:30:00,58.52,58.53,58.5,58.52,19781.0,50.0145,50.0231,49.9975,50.0145,19781.0
2017-11-07 12:35:00,58.52,58.54,58.51,58.54,15742.0,50.0145,50.0316,50.006,50.0316,15742.0
2017-11-07 12:40:00,58.55,58.55,58.52,58.52,11719.0,50.0402,50.0402,50.0145,50.0145,11719.0
2017-11-07 12:45:00,58.52,58.52,58.5,58.52,16357.0,50.0145,50.0145,49.9975,50.0145,16357.0
2017-11-07 12:50:00,58.53,58.54,58.52,58.53,22457.0,50.0231,50.0316,50.0145,50.0231,22457.0
2017-11-07 12:55:00,58.53,58.54,58.51,58.54,19997.0,50.0231,50.0316,50.006,50.0316,19997.0
2017-11-07 13:00:00,58.53,58.55,58.52,58.54,36696.0,50.0231,50.0402,50.0145,50.0316,36696.0
2017-11-07 13:05:00,58.55,58.55,58.53,58.54,16795.0,50.0402,50.0402,50.0231,50.0316,16795.0
2017-11-07 13:10:00,58.54,58.55,58.52,58.54,98467.0,50.0316,50.0402,50.0145,50.0316,98467.0
2017-11-07 13:15:00,58.54,58.55,58.53,58.55,17725.0,50.0316,50.0402,50.0231,50.0402,17725.0
2017-11-07 13:20:00,58.56,58.56,58.54,58.55,10782.0,50.0487,50.0487,50.0316,50.0402,10782.0
2017-11-07 13:25:00,58.55,58.59,58.54,58.59,26281.0,50.0402,50.0744,50.0316,50.0744,26281.0
2017-11-07 13:30:00,58.59,58.59,58.56,58.57,16892.0,50.0744,50.0744,50.0487,50.0573,16892.0
2017-11-07 13:35:00,58.58,58.59,58.57,58.57,10178.0,50.0658,50.0744,50.0573,50.0573,10178.0
2017-11-07 13:40:00,58.57,58.59,58.56,58.57,7169.0,50.0573,50.0744,50.0487,50.0573,7169.0
2017-11-07 13:45:00,58.57,58.58,58.56,58.57,10070.0,50.0573,50.0658,50.0487,50.0573,10070.0
2017-11-07 13:50:00,58.56,58.57,58.54,58.57,15651.0,50.0487,50.0573,50.0316,50.0573,15651.0
2017-11-07 13:55:00,58.58,58.59,58.57,58.58,9304.0,50.0658,50.0744,50.0573,50.0658,9304.0
2017-11-07 14:00:00,58.58,58.6,58.57,58.57,12815.0,50.0658,50.0829,50.0573,50.0573,12815.0
2017-11-07 14:05:00,58.57,58.6,58.56,58.58,41501.0,50.0573,50.0829,50.0487,50.0658,41501.0
2017-11-07 14:10:00,58.58,58.58,58.55,58.55,5695.0,50.0658,50.0658,50.0402,50.0402,5695.0
2017-11-07 14:15:00,58.56,58.57,58.54,58.57,13479.0,50.0487,50.0573,50.0316,50.0573,13479.0
2017-11-07 14:20:00,58.57,58.59,58.56,58.56,18085.0,50.0573,50.0744,50.0487,50.0487,18085.0
2017-11-07 14:25:00,58.56,58.58,58.56,58.58,4947.0,50.0487,50.0658,50.0487,50.0658,4947.0
2017-11-07 14:30:00,58.57,58.6,58.57,58.6,20964.0,50.0573,50.0829,50.0573,50.0829,20964.0
2017-11-07 14:35:00,58.6,58.62,58.6,58.61,25856.0,50.0829,50.1,50.0829,50.0915,25856.0
2017-11-07 14:40:00,58.61,58.61,58.56,58.58,18126.0,50.0915,50.0915,50.0487,50.0658,18126.0
2017-11-07 14:45:00,58.58,58.58,58.55,58.56,22424.0,50.0658,50.0658,50.0402,50.0487,22424.0
2017-11-07 14:50:00,58.56,58.58,58.56,58.58,5591.0,50.0487,50.0658,50.0487,50.0658,5591.0
2017-11-07 14:55:00,58.59,58.59,58.56,58.57,32341.0,50.0744,50.0744,50.0487,50.0573,32341.0
2017-11-07 15:00:00,58.58,58.58,58.55,58.55,32451.0,50.0658,50.0658,50.0402,50.0402,32451.0
2017-11-07 15:05:00,58.55,58.58,58.55,58.57,25872.0,50.0402,50.0658,50.0402,50.0573,25872.0
2017-11-07 15:10:00,58.58,58.58,58.56,58.57,20176.0,50.0658,50.0658,50.0487,50.0573,20176.0
2017-11-07 15:15:00,58.57,58.59,58.55,58.59,24281.0,50.0573,50.0744,50.0402,50.0744,24281.0
2017-11-07 15:20:00,58.59,58.6,58.57,58.59,28840.0,50.0744,50.0829,50.0573,50.0744,28840.0
2017-11-07 15:25:00,58.59,58.59,58.56,58.59,48132.0,50.0744,50.0744,50.0487,50.0744,48132.0
2017-11-07 15:30:00,58.59,58.6,58.57,58.59,64147.0,50.0744,50.0829,50.0573,50.0744,64147.0
2017-11-07 15:35:00,58.59,58.62,58.58,58.62,31698.0,50.0744,50.1,50.0658,50.1,31698.0
2017-11-07 15:40:00,58.62,58.63,58.6,58.63,44787.0,50.1,50.1086,50.0829,50.1086,44787.0
2017-11-07 15:45:00,58.63,58.63,58.58,58.62,102087.0,50.1086,50.1086,50.0658,50.1,102087.0
2017-11-07 15:50:00,58.62,58.63,58.61,58.62,105249.0,50.1,50.1086,50.0915,50.1,105249.0
2017-11-07 15:55:00,58.62,58.65,58.62,58.65,233666.0,50.1,50.1257,50.1,50.1257,233666.0
2017-11-08 09:30:00,58.73,58.81,58.62,58.62,124366.0,50.194,50.2624,50.1,50.1,124366.0
2017-11-08 09:35:00,58.62,58.63,58.55,58.58,157544.0,50.1,50.1086,50.0402,50.0658,157544.0
2017-11-08 09:40:00,58.57,58.64,58.54,58.63,59571.0,50.0573,50.1171,50.0316,50.1086,59571.0
2017-11-08 09:45:00,58.62,58.62,58.56,58.57,45238.0,50.1,50.1,50.0487,50.0573,45238.0
2017-11-08 09:50:00,58.56,58.61,58.56,58.59,64139.0,50.0487,50.0915,50.0487,50.0744,64139.0
2017-11-08 09:55:00,58.58,58.65,58.57,58.64,43707.0,50.0658,50.1257,50.0573,50.1171,43707.0
2017-11-08 10:00:00,58.65,58.68,58.64,58.67,46034.0,50.1257,50.1513,50.1171,50.1427,46034.0
2017-11-08 10:05:00,58.67,58.69,58.66,58.67,21972.0,50.1427,50.1598,50.1342,50.1427,21972.0
2017-11-08 10:10:00,58.67,58.69,58.66,58.69,7353.0,50.1427,50.1598,50.1342,50.1598,7353.0
2017-11-08 10:15:00,58.69,58.69,58.63,58.64,7600.0,50.1598,50.1598,50.1086,50.1171,7600.0
2017-11-08 10:20:00,58.64,58.65,58.6,58.64,7822.0,50.1171,50.1257,50.0829,50.1171,7822.0
2017-11-08 10:25:00,58.65,58.67,58.63,58.65,8199.0,50.1257,50.1427,50.1086,50.1257,8199.0
2017-11-08 10:30:00,58.65,58.65,58.58,58.59,17389.0,50.1257,50.1257,50.0658,50.0744,17389.0
2017-11-08 10:35:00,58.59,58.61,58.58,58.6,8530.0,50.0744,50.0915,50.0658,50.0829,8530.0
2017-11-08 10:40:00,58.59,58.6,58.59,58.59,10724.0,50.0744,50.0829,50.0744,50.0744,10724.0
2017-11-08 10:45:00,58.59,58.61,58.57,58.6,9337.0,50.0744,50.0915,50.0573,50.0829,9337.0
2017-11-08 10:50:00,58.59,58.65,58.58,58.64,22836.0,50.0744,50.1257,50.0658,50.1171,22836.0
2017-11-08 10:55:00,58.63,58.63,58.61,58.62,5816.0,50.1086,50.1086,50.0915,50.1,5816.0
2017-11-08 11:00:00,58.61,58.63,58.59,58.59,95016.0,50.0915,50.1086,50.0744,50.0744,95016.0
2017-11-08 11:05:00,58.59,58.62,58.59,58.62,5976.0,50.0744,50.1,50.0744,50.1,5976.0
2017-11-08 11:10:00,58.62,58.62,58.61,58.61,7234.0,50.1,50.1,50.0915,50.0915,7234.0
2017-11-08 11:15:00,58.61,58.61,58.57,58.58,28204.0,50.0915,50.0915,50.0573,50.0658,28204.0
2017-11-08 11:20:00,58.58,58.61,58.57,58.61,25933.0,50.0658,50.0915,50.0573,50.0915,25933.0
2017-11-08 11:25:00,58.62,58.62,58.59,58.59,5713.0,50.1,50.1,50.0744,50.0744,5713.0
2017-11-08 11:30:00,58.6,58.6,58.55,58.56,11976.0,50.0829,50.0829,50.0402,50.0487,11976.0
2017-11-08 11:35:00,58.56,58.59,58.55,58.56,34993.0,50.0487,50.0744,50.0402,50.0487,34993.0
2017-11-08 11:40:00,58.56,58.57,58.54,58.56,18968.0,50.0487,50.0573,50.0316,50.0487,18968.0
2017-11-08 11:45:00,58.57,58.59,58.56,58.57,17070.0,50.0573,50.0744,50.0487,50.0573,17070.0
2017-11-08 11:50:00,58.57,58.58,58.56,58.57,10865.0,50.0573,50.0658,50.0487,50.0573,10865.0
2017-11-08 11:55:00,58.56,58.58,58.56,58.58,20479.0,50.0487,50.0658,50.0487,50.0658,20479.0
2017-11-08 12:00:00,58.58,58.59,58.57,58.59,4170.0,50.0658,50.0744,50.0573,50.0744,4170.0
2017-11-08 12:05:00,58.59,58.61,58.59,58.6,79738.0,50.0744,50.0915,50.0744,50.0829,79738.0
2017-11-08 12:10:00,58.6,58.61,58.58,58.6,17083.0,50.0829,50.0915,50.0658,50.0829,17083.0
2017-11-08 12:15:00,58.6,58.61,58.59,58.6,12880.0,50.0829,50.0915,50.0744,50.0829,12880.0
2017-11-08 12:20:00,58.6,58.62,58.6,58.62,8100.0,50.0829,50.1,50.0829,50.1,8100.0
2017-11-08 12:25:00,58.62,58.65,58.62,58.64,17732.0,50.1,50.1257,50.1,50.1171,17732.0
2017-11-08 12:30:00,58.64,58.65,58.63,58.64,12000.0,50.1171,50.1257,50.1086,50.1171,12000.0
2017-11-08 12:35:00,58.64,58.64,58.6,58.62,17788.0,50.1171,50.1171,50.0829,50.1,17788.0
2017-11-08 12:40:00,58.62,58.64,58.61,58.64,11346.0,50.1,50.1171,50.0915,50.1171,11346.0
2017-11-08 12:45:00,58.64,58.64,58.61,58.63,21287.0,50.1171,50.1171,50.0915,50.1086,21287.0
2017-11-08 12:50:00,58.63,58.64,58.61,58.63,15797.0,50.1086,50.1171,50.0915,50.1086,15797.0
2017-11-08 12:55:00,58.64,58.65,58.63,58.63,13896.0,50.1171,50.1257,50.1086,50.1086,13896.0
2017-11-08 13:00:00,58.63,58.69,58.63,58.69,41762.0,50.1086,50.1598,50.1086,50.1598,41762.0
2017-11-08 13:05:00,58.69,58.71,58.69,58.71,10211.0,50.1598,50.1769,50.1598,50.1769,10211.0
2017-11-08 13:10:00,58.71,58.72,58.69,58.72,9698.0,50.1769,50.1855,50.1598,50.1855,9698.0
2017-11-08 13:15:00,58.72,58.73,58.69,58.7,18654.0,50.1855,50.194,50.1598,50.1684,18654.0
2017-11-08 13:20:00,58.7,58.73,58.69,58.72,12148.0,50.1684,50.194,50.1598,50.1855,12148.0
2017-11-08 13:25:00,58.72,58.73,58.71,58.73,8136.0,50.1855,50.194,50.1769,50.194,8136.0
2017-11-08 13:30:00,58.73,58.73,58.71,58.72,5411.0,50.194,50.194,50.1769,50.1855,5411.0
2017-11-08 13:35:00,58.72,58.73,58.69,58.7,29061.0,50.1855,50.194,50.1598,50.1684,29061.0
2017-11-08 13:40:00,58.7,58.71,58.69,58.71,14750.0,50.1684,50.1769,50.1598,50.1769,14750.0
2017-11-08 13:45:00,58.71,58.71,58.69,58.69,90373.0,50.1769,50.1769,50.1598,50.1598,90373.0
2017-11-08 13:50:00,58.69,58.7,58.67,58.7,60162.0,50.1598,50.1684,50.1427,50.1684,60162.0
2017-11-08 13:55:00,58.69,58.7,58.66,58.66,8211.0,50.1598,50.1684,50.1342,50.1342,8211.0
2017-11-08 14:00:00,58.67,58.71,58.67,58.71,13667.0,50.1427,50.1769,50.1427,50.1769,13667.0
2017-11-08 14:05:00,58.71,58.72,58.7,58.71,7680.0,50.1769,50.1855,50.1684,50.1769,7680.0
2017-11-08 14:10:00,58.7,58.72,58.7,58.71,12482.0,50.1684,50.1855,50.1684,50.1769,12482.0
2017-11-08 14:15:00,58.72,58.73,58.72,58.73,15537.0,50.1855,50.194,50.1855,50.194,15537.0
2017-11-08 14:20:00,58.73,58.76,58.73,58.74,13718.0,50.194,50.2197,50.194,50.2026,13718.0
2017-11-08 14:25:00,58.74,58.76,58.73,58.74,24346.0,50.2026,50.2197,50.194,50.2026,24346.0
2017-11-08 14:30:00,58.75,58.75,58.72,58.73,9783.0,50.2111,50.2111,50.1855,50.194,9783.0
2017-11-08 14:35:00,58.74,58.74,58.71,58.73,10523.0,50.2026,50.2026,50.1769,50.194,10523.0
2017-11-08 14:40:00,58.72,58.73,58.72,58.73,5956.0,50.1855,50.194,50.1855,50.194,5956.0
2017-11-08 14:45:00,58.74,58.75,58.73,58.74,11792.0,50.2026,50.2111,50.194,50.2026,11792.0
2017-11-08 14:50:00,58.74,58.74,58.69,58.7,34335.0,50.2026,50.2026,50.1598,50.1684,34335.0
2017-11-08 14:55:00,58.7,58.73,58.7,58.73,13890.0,50.1684,50.194,50.1684,50.194,13890.0
2017-11-08 15:00:00,58.73,58.73,58.7,58.71,12472.0,50.194,50.194,50.1684,50.1769,12472.0
2017-11-08 15:05:00,58.71,58.73,58.71,58.72,45939.0,50.1769,50.194,50.1769,50.1855,45939.0
2017-11-08 15:10:00,58.72,58.74,58.71,58.73,22226.0,50.1855,50.2026,50.1769,50.194,22226.0
2017-11-08 15:15:00,58.73,58.75,58.72,58.75,13466.0,50.194,50.2111,50.1855,50.2111,13466.0
2017-11-08 15:20:00,58.74,58.75,58.73,58.74,24062.0,50.2026,50.2111,50.194,50.2026,24062.0
2017-11-08 15:25:00,58.74,58.74,58.72,58.73,38031.0,50.2026,50.2026,50.1855,50.194,38031.0
2017-11-08 15:30:00,58.73,58.73,58.71,58.71,27531.0,50.194,50.194,50.1769,50.1769,27531.0
2017-11-08 15:35:00,58.72,58.74,58.71,58.73,24682.0,50.1855,50.2026,50.1769,50.194,24682.0
2017-11-08 15:40:00,58.73,58.73,58.69,58.7,76693.0,50.194,50.194,50.1598,50.1684,76693.0
2017-11-08 15:45:00,58.7,58.71,58.66,58.7,44329.0,50.1684,50.1769,50.1342,50.1684,44329.0
2017-11-08 15:50:00,58.7,58.7,58.66,58.68,102836.0,50.1684,50.1684,50.1342,50.1513,102836.0
2017-11-08 15:55:00,58.68,58.7,58.67,58.69,210971.0,50.1513,50.1684,50.1427,50.1598,210971.0
2017-11-09 09:30:00,58.4,58.4,58.21,58.21,166129.0,49.912,49.912,49.7496,49.7496,166129.0
2017-11-09 09:35:00,58.2,58.27,58.13,58.27,156380.0,49.7411,49.8009,49.6812,49.8009,156380.0
2017-11-09 09:40:00,58.27,58.27,58.21,58.21,132688.0,49.8009,49.8009,49.7496,49.7496,132688.0
2017-11-09 09:45:00,58.25,58.26,58.18,58.18,123880.0,49.7838,49.7923,49.724,49.724,123880.0
2017-11-09 09:50:00,58.18,58.22,58.15,58.22,95075.0,49.724,49.7581,49.6983,49.7581,95075.0
2017-11-09 09:55:00,58.22,58.25,58.21,58.25,35927.0,49.7581,49.7838,49.7496,49.7838,35927.0
2017-11-09 10:00:00,58.26,58.35,58.25,58.31,58564.0,49.7923,49.8693,49.7838,49.8351,58564.0
2017-11-09 10:05:00,58.32,58.37,58.3,58.37,33102.0,49.8436,49.8863,49.8265,49.8863,33102.0
2017-11-09 10:10:00,58.37,58.38,58.34,58.36,22273.0,49.8863,49.8949,49.8607,49.8778,22273.0
2017-11-09 10:15:00,58.35,58.42,58.35,58.41,24616.0,49.8693,49.9291,49.8693,49.9205,24616.0
2017-11-09 10:20:00,58.41,58.42,58.37,58.37,16376.0,49.9205,49.9291,49.8863,49.8863,16376.0
2017-11-09 10:25:00,58.38,58.41,58.37,58.39,21542.0,49.8949,49.9205,49.8863,49.9034,21542.0
2017-11-09 10:30:00,58.4,58.45,58.37,58.4,20831.0,49.912,49.9547,49.8863,49.912,20831.0
2017-11-09 10:35:00,58.41,58.44,58.4,58.41,11563.0,49.9205,49.9462,49.912,49.9205,11563.0
2017-11-09 10:40:00,58.41,58.41,58.39,58.41,18170.0,49.9205,49.9205,49.9034,49.9205,18170.0
2017-11-09 10:45:00,58.41,58.45,58.41,58.44,13968.0,49.9205,49.9547,49.9205,49.9462,13968.0
2017-11-09 10:50:00,58.44,58.46,58.43,58.46,15802.0,49.9462,49.9633,49.9376,49.9633,15802.0
2017-11-09 10:55:00,58.46,58.49,58.43,58.49,31503.0,49.9633,49.9889,49.9376,49.9889,31503.0
2017-11-09 11:00:00,58.5,58.5,58.42,58.44,52089.0,49.9975,49.9975,49.9291,49.9462,52089.0
2017-11-09 11:05:00,58.44,58.46,58.4,58.41,39941.0,49.9462,49.9633,49.912,49.9205,39941.0
2017-11-09 11:10:00,58.4,58.41,58.38,58.39,23280.0,49.912,49.9205,49.8949,49.9034,23280.0
2017-11-09 11:15:00,58.4,58.4,58.38,58.4,9200.0,49.912,49.912,49.8949,49.912,9200.0
2017-11-09 11:20:00,58.4,58.4,58.35,58.36,19909.0,49.912,49.912,49.8693,49.8778,19909.0
2017-11-09 11:25:00,58.35,58.38,58.34,58.38,9000.0,49.8693,49.8949,49.8607,49.8949,9000.0
2017-11-09 11:30:00,58.38,58.4,58.36,58.37,30635.0,49.8949,49.912,49.8778,49.8863,30635.0
2017-11-09 11:35:00,58.37,58.38,58.34,58.35,21200.0,49.8863,49.8949,49.8607,49.8693,21200.0
2017-11-09 11:40:00,58.35,58.37,58.34,58.35,65747.0,49.8693,49.8863,49.8607,49.8693,65747.0
2017-11-09 11:45:00,58.35,58.35,58.27,58.31,105855.0,49.8693,49.8693,49.8009,49.8351,105855.0
2017-11-09 11:50:00,58.3,58.32,58.22,58.25,143660.0,49.8265,49.8436,49.7581,49.7838,143660.0
2017-11-09 11:55:00,58.25,58.27,58.2,58.26,27084.0,49.7838,49.8009,49.7411,49.7923,27084.0
2017-11-09 12:00:00,58.26,58.27,58.18,58.19,23035.0,49.7923,49.8009,49.724,49.7325,23035.0
2017-11-09 12:05:00,58.19,58.24,58.19,58.21,29035.0,49.7325,49.7752,49.7325,49.7496,29035.0
2017-11-09 12:10:00,58.21,58.22,58.1,58.1,27575.0,49.7496,49.7581,49.6556,49.6556,27575.0
2017-11-09 12:15:00,58.1,58.13,58.09,58.11,33567.0,49.6556,49.6812,49.647,49.6641,33567.0
2017-11-09 12:20:00,58.12,58.12,58.08,58.08,14073.0,49.6727,49.6727,49.6385,49.6385,14073.0
2017-11-09 12:25:00,58.08,58.1,58.04,58.06,58345.0,49.6385,49.6556,49.6043,49.6214,58345.0
2017-11-09 12:30:00,58.05,58.06,58.02,58.05,34451.0,49.6129,49.6214,49.5872,49.6129,34451.0
2017-11-09 12:35:00,58.05,58.12,58.05,58.12,24635.0,49.6129,49.6727,49.6129,49.6727,24635.0
2017-11-09 12:40:00,58.12,58.12,58.05,58.07,19366.0,49.6727,49.6727,49.6129,49.63,19366.0
2017-11-09 12:45:00,58.07,58.11,58.05,58.11,49725.0,49.63,49.6641,49.6129,49.6641,49725.0
2017-11-09 12:50:00,58.11,58.13,58.08,58.13,17536.0,49.6641,49.6812,49.6385,49.6812,17536.0
2017-11-09 12:55:00,58.13,58.13,58.09,58.13,24053.0,49.6812,49.6812,49.647,49.6812,24053.0
2017-11-09 13:00:00,58.12,58.13,58.08,58.08,11313.0,49.6727,49.6812,49.6385,49.6385,11313.0
2017-11-09 13:05:00,58.08,58.09,58.06,58.09,11800.0,49.6385,49.647,49.6214,49.647,11800.0
2017-11-09 13:10:00,58.09,58.11,58.07,58.1,11226.0,49.647,49.6641,49.63,49.6556,11226.0
2017-11-09 13:15:00,58.1,58.13,58.08,58.12,26059.0,49.6556,49.6812,49.6385,49.6727,26059.0
2017-11-09 13:20:00,58.12,58.16,58.11,58.12,23083.0,49.6727,49.7069,49.6641,49.6727,23083.0
2017-11-09 13:25:00,58.12,58.14,58.11,58.14,15946.0,49.6727,49.6898,49.6641,49.6898,15946.0
2017-11-09 13:30:00,58.15,58.18,58.14,58.15,36109.0,49.6983,49.724,49.6898,49.6983,36109.0
2017-11-09 13:35:00,58.16,58.18,58.12,58.12,21825.0,49.7069,49.724,49.6727,49.6727,21825.0
2017-11-09 13:40:00,58.12,58.13,58.08,58.1,29315.0,49.6727,49.6812,49.6385,49.6556,29315.0
2017-11-09 13:45:00,58.1,58.14,58.09,58.14,22478.0,49.6556,49.6898,49.647,49.6898,22478.0
2017-11-09 13:50:00,58.14,58.14,58.11,58.13,52651.0,49.6898,49.6898,49.6641,49.6812,52651.0
2017-11-09 13:55:00,58.14,58.14,58.1,58.11,45005.0,49.6898,49.6898,49.6556,49.6641,45005.0
2017-11-09 14:00:00,58.11,58.14,58.1,58.11,51992.0,49.6641,49.6898,49.6556,49.6641,51992.0
2017-11-09 14:05:00,58.11,58.18,58.1,58.18,99556.0,49.6641,49.724,49.6556,49.724,99556.0
2017-11-09 14:10:00,58.17,58.18,58.15,58.16,62074.0,49.7154,49.724,49.6983,49.7069,62074.0
2017-11-09 14:15:00,58.16,58.17,58.15,58.17,39144.0,49.7069,49.7154,49.6983,49.7154,39144.0
2017-11-09 14:20:00,58.17,58.17,58.15,58.17,45707.0,49.7154,49.7154,49.6983,49.7154,45707.0
2017-11-09 14:25:00,58.17,58.17,58.13,58.15,43630.0,49.7154,49.7154,49.6812,49.6983,43630.0
2017-11-09 14:30:00,58.15,58.19,58.15,58.18,58902.0,49.6983,49.7325,49.6983,49.724,58902.0
2017-11-09 14:35:00,58.19,58.19,58.12,58.14,52400.0,49.7325,49.7325,49.6727,49.6898,52400.0
2017-11-09 14:40:00,58.14,58.14,58.11,58.12,36620.0,49.6898,49.6898,49.6641,49.6727,36620.0
2017-11-09 14:45:00,58.13,58.14,58.11,58.13,51987.0,49.6812,49.6898,49.6641,49.6812,51987.0
2017-11-09 14:50:00,58.14,58.16,58.13,58.15,42057.0,49.6898,49.7069,49.6812,49.6983,42057.0
2017-11-09 14:55:00,58.16,58.16,58.13,58.13,83559.0,49.7069,49.7069,49.6812,49.6812,83559.0
2017-11-09 15:00:00,58.13,58.14,58.09,58.1,56308.0,49.6812,49.6898,49.647,49.6556,56308.0
2017-11-09 15:05:00,58.1,58.14,58.09,58.14,63353.0,49.6556,49.6898,49.647,49.6898,63353.0
2017-11-09 15:10:00,58.14,58.15,58.11,58.13,86742.0,49.6898,49.6983,49.6641,49.6812,86742.0
2017-11-09 15:15:00,58.14,58.15,58.12,58.15,76266.0,49.6898,49.6983,49.6727,49.6983,76266.0
2017-11-09 15:20:00,58.14,58.2,58.14,58.18,66355.0,49.6898,49.7411,49.6898,49.724,66355.0
2017-11-09 15:25:00,58.18,58.19,58.16,58.17,67038.0,49.724,49.7325,49.7069,49.7154,67038.0
2017-11-09 15:30:00,58.17,58.2,58.17,58.18,89428.0,49.7154,49.7411,49.7154,49.724,89428.0
2017-11-09 15:35:00,58.18,58.23,58.18,58.22,93178.0,49.724,49.7667,49.724,49.7581,93178.0
2017-11-09 15:40:00,58.22,58.24,58.17,58.19,240402.0,49.7581,49.7752,49.7154,49.7325,240402.0
2017-11-09 15:45:00,58.19,58.19,58.15,58.16,106729.0,49.7325,49.7325,49.6983,49.7069,106729.0
2017-11-09 15:50:00,58.17,58.19,58.16,58.18,141948.0,49.7154,49.7325,49.7069,49.724,141948.0
2017-11-09 15:55:00,58.18,58.23,58.18,58.2,360303.0,49.724,49.7667,49.724,49.7411,360303.0
2017-11-10 09:30:00,58.01,58.18,58.01,58.12,64564.0,49.5787,49.724,49.5787,49.6727,64564.0
2017-11-10 09:35:00,58.12,58.15,58.11,58.14,52070.0,49.6727,49.6983,49.6641,49.6898,52070.0
2017-11-10 09:40:00,58.14,58.21,58.14,58.2,54609.0,49.6898,49.7496,49.6898,49.7411,54609.0
2017-11-10 09:45:00,58.2,58.24,58.18,58.23,47927.0,49.7411,49.7752,49.724,49.7667,47927.0
2017-11-10 09:50:00,58.23,58.24,58.18,58.21,87419.0,49.7667,49.7752,49.724,49.7496,87419.0
2017-11-10 09:55:00,58.21,58.22,58.16,58.19,49146.0,49.7496,49.7581,49.7069,49.7325,49146.0
2017-11-10 10:00:00,58.2,58.22,58.13,58.13,48433.0,49.7411,49.7581,49.6812,49.6812,48433.0
2017-11-10 10:05:00,58.13,58.16,58.11,58.15,14967.0,49.6812,49.7069,49.6641,49.6983,14967.0
2017-11-10 10:10:00,58.15,58.19,58.15,58.17,17050.0,49.6983,49.7325,49.6983,49.7154,17050.0
2017-11-10 10:15:00,58.17,58.27,58.17,58.25,30928.0,49.7154,49.8009,49.7154,49.7838,30928.0
2017-11-10 10:20:00,58.25,58.27,58.21,58.22,72167.0,49.7838,49.8009,49.7496,49.7581,72167.0
2017-11-10 10:25:00,58.23,58.23,58.2,58.2,12433.0,49.7667,49.7667,49.7411,49.7411,12433.0
2017-11-10 10:30:00,58.19,58.2,58.08,58.12,75188.0,49.7325,49.7411,49.6385,49.6727,75188.0
2017-11-10 10:35:00,58.12,58.15,58.11,58.12,35908.0,49.6727,49.6983,49.6641,49.6727,35908.0
2017-11-10 10:40:00,58.12,58.16,58.12,58.14,16839.0,49.6727,49.7069,49.6727,49.6898,16839.0
2017-11-10 10:45:00,58.14,58.15,58.11,58.12,21799.0,49.6898,49.6983,49.6641,49.6727,21799.0
2017-11-10 10:50:00,58.12,58.13,58.11,58.12,18408.0,49.6727,49.6812,49.6641,49.6727,18408.0
2017-11-10 10:55:00,58.12,58.18,58.12,58.17,36324.0,49.6727,49.724,49.6727,49.7154,36324.0
2017-11-10 11:00:00,58.18,58.19,58.16,58.17,13690.0,49.724,49.7325,49.7069,49.7154,13690.0
2017-11-10 11:05:00,58.17,58.19,58.14,58.15,58003.0,49.7154,49.7325,49.6898,49.6983,58003.0
2017-11-10 11:10:00,58.15,58.15,58.1,58.14,37022.0,49.6983,49.6983,49.6556,49.6898,37022.0
2017-11-10 11:15:00,58.15,58.15,58.11,58.11,23563.0,49.6983,49.6983,49.6641,49.6641,23563.0
2017-11-10 11:20:00,58.11,58.12,58.07,58.1,46368.0,49.6641,49.6727,49.63,49.6556,46368.0
2017-11-10 11:25:00,58.11,58.12,58.05,58.06,99480.0,49.6641,49.6727,49.6129,49.6214,99480.0
2017-11-10 11:30:00,58.06,58.09,58.06,58.08,13562.0,49.6214,49.647,49.6214,49.6385,13562.0
2017-11-10 11:35:00,58.08,58.1,58.08,58.09,7969.0,49.6385,49.6556,49.6385,49.647,7969.0
2017-11-10 11:40:00,58.09,58.11,58.09,58.11,9605.0,49.647,49.6641,49.647,49.6641,9605.0
2017-11-10 11:45:00,58.12,58.12,58.09,58.09,10212.0,49.6727,49.6727,49.647,49.647,10212.0
2017-11-10 11:50:00,58.09,58.1,58.08,58.09,7423.0,49.647,49.6556,49.6385,49.647,7423.0
2017-11-10 11:55:00,58.09,58.11,58.09,58.1,10800.0,49.647,49.6641,49.647,49.6556,10800.0
2017-11-10 12:00:00,58.1,58.11,58.07,58.07,19524.0,49.6556,49.6641,49.63,49.63,19524.0
2017-11-10 12:05:00,58.08,58.08,58.05,58.05,24237.0,49.6385,49.6385,49.6129,49.6129,24237.0
2017-11-10 12:10:00,58.05,58.07,58.03,58.04,19605.0,49.6129,49.63,49.5958,49.6043,19605.0
2017-11-10 12:15:00,58.04,58.06,58.02,58.06,24514.0,49.6043,49.6214,49.5872,49.6214,24514.0
2017-11-10 12:20:00,58.06,58.07,58.05,58.06,6851.0,49.6214,49.63,49.6129,49.6214,6851.0
2017-11-10 12:25:00,58.06,58.08,58.06,58.08,14949.0,49.6214,49.6385,49.6214,49.6385,14949.0
2017-11-10 12:30:00,58.09,58.09,58.05,58.06,13349.0,49.647,49.647,49.6129,49.6214,13349.0
2017-11-10 12:35:00,58.06,58.06,58.05,58.06,7520.0,49.6214,49.6214,49.6129,49.6214,7520.0
2017-11-10 12:40:00,58.05,58.06,58.04,58.06,9382.0,49.6129,49.6214,49.6043,49.6214,9382.0
2017-11-10 12:45:00,58.05,58.07,58.05,58.05,11166.0,49.6129,49.63,49.6129,49.6129,11166.0
2017-11-10 12:50:00,58.05,58.07,58.05,58.07,8762.0,49.6129,49.63,49.6129,49.63,8762.0
2017-11-10 12:55:00,58.06,58.07,58.04,58.04,10779.0,49.6214,49.63,49.6043,49.6043,10779.0
2017-11-10 13:00:00,58.04,58.04,58.02,58.03,8000.0,49.6043,49.6043,49.5872,49.5958,8000.0
2017-11-10 13:05:00,58.02,58.03,58.0,58.01,14518.0,49.5872,49.5958,49.5701,49.5787,14518.0
2017-11-10 13:10:00,58.0,58.02,57.98,58.01,20517.0,49.5701,49.5872,49.553,49.5787,20517.0
2017-11-10 13:15:00,58.01,58.03,58.01,58.01,9683.0,49.5787,49.5958,49.5787,49.5787,9683.0
2017-11-10 13:20:00,58.01,58.02,58.0,58.02,6351.0,49.5787,49.5872,49.5701,49.5872,6351.0
2017-11-10 13:25:00,58.01,58.05,58.01,58.05,13384.0,49.5787,49.6129,49.5787,49.6129,13384.0
2017-11-10 13:30:00,58.04,58.08,58.04,58.06,26141.0,49.6043,49.6385,49.6043,49.6214,26141.0
2017-11-10 13:35:00,58.06,58.06,58.04,58.05,14000.0,49.6214,49.6214,49.6043,49.6129,14000.0
2017-11-10 13:40:00,58.05,58.06,58.02,58.04,31061.0,49.6129,49.6214,49.5872,49.6043,31061.0
2017-11-10 13:45:00,58.04,58.05,58.03,58.05,7775.0,49.6043,49.6129,49.5958,49.6129,7775.0
2017-11-10 13:50:00,58.04,58.05,58.02,58.03,24345.0,49.6043,49.6129,49.5872,49.5958,24345.0
2017-11-10 13:55:00,58.03,58.03,58.01,58.02,12276.0,49.5958,49.5958,49.5787,49.5872,12276.0
2017-11-10 14:00:00,58.01,58.05,58.01,58.03,19431.0,49.5787,49.6129,49.5787,49.5958,19431.0
2017-11-10 14:05:00,58.04,58.04,58.03,58.04,7700.0,49.6043,49.6043,49.5958,49.6043,7700.0
2017-11-10 14:10:00,58.04,58.07,58.04,58.07,16209.0,49.6043,49.63,49.6043,49.63,16209.0
2017-11-10 14:15:00,58.07,58.08,58.05,58.06,24881.0,49.63,49.6385,49.6129,49.6214,24881.0
2017-11-10 14:20:00,58.07,58.07,58.05,58.05,33713.0,49.63,49.63,49.6129,49.6129,33713.0
2017-11-10 14:25:00,58.05,58.07,58.05,58.06,5738.0,49.6129,49.63,49.6129,49.6214,5738.0
2017-11-10 14:30:00,58.07,58.08,58.05,58.06,18749.0,49.63,49.6385,49.6129,49.6214,18749.0
2017-11-10 14:35:00,58.07,58.08,58.06,58.06,20136.0,49.63,49.6385,49.6214,49.6214,20136.0
2017-11-10 14:40:00,58.07,58.09,58.06,58.07,46901.0,49.63,49.647,49.6214,49.63,46901.0
2017-11-10 14:45:00,58.08,58.1,58.08,58.1,12992.0,49.6385,49.6556,49.6385,49.6556,12992.0
2017-11-10 14:50:00,58.1,58.12,58.08,58.12,16298.0,49.6556,49.6727,49.6385,49.6727,16298.0
2017-11-10 14:55:00,58.11,58.14,58.11,58.14,13545.0,49.6641,49.6898,49.6641,49.6898,13545.0
2017-11-10 15:00:00,58.13,58.15,58.13,58.14,32151.0,49.6812,49.6983,49.6812,49.6898,32151.0
2017-11-10 15:05:00,58.14,58.14,58.11,58.12,50197.0,49.6898,49.6898,49.6641,49.6727,50197.0
2017-11-10 15:10:00,58.12,58.15,58.11,58.15,16502.0,49.6727,49.6983,49.6641,49.6983,16502.0
2017-11-10 15:15:00,58.15,58.16,58.11,58.13,136891.0,49.6983,49.7069,49.6641,49.6812,136891.0
2017-11-10 15:20:00,58.12,58.15,58.12,58.15,58892.0,49.6727,49.6983,49.6727,49.6983,58892.0
2017-11-10 15:25:00,58.15,58.16,58.13,58.16,19528.0,49.6983,49.7069,49.6812,49.7069,19528.0
2017-11-10 15:30:00,58.15,58.16,58.14,58.16,53495.0,49.6983,49.7069,49.6898,49.7069,53495.0
2017-11-10 15:35:00,58.16,58.18,58.13,58.14,55287.0,49.7069,49.724,49.6812,49.6898,55287.0
2017-11-10 15:40:00,58.14,58.15,58.13,58.14,33970.0,49.6898,49.6983,49.6812,49.6898,33970.0
2017-11-10 15:45:00,58.13,58.15,58.12,58.13,123043.0,49.6812,49.6983,49.6727,49.6812,123043.0
2017-11-10 15:50:00,58.14,58.15,58.13,58.14,53473.0,49.6898,49.6983,49.6812,49.6898,53473.0
2017-11-10 15:55:00,58.14,58.14,58.09,58.12,228312.0,49.6898,49.6898,49.647,49.6727,228312.0
2017-11-13 09:30:00,57.89,57.89,57.7,57.88,88758.0,49.4761,49.4761,49.3137,49.4676,88758.0
2017-11-13 09:35:00,57.89,57.94,57.87,57.93,64292.0,49.4761,49.5188,49.459,49.5103,64292.0
2017-11-13 09:40:00,57.94,57.96,57.92,57.93,72432.0,49.5188,49.5359,49.5018,49.5103,72432.0
2017-11-13 09:45:00,57.93,57.98,57.93,57.97,15383.0,49.5103,49.553,49.5103,49.5445,15383.0
2017-11-13 09:50:00,57.97,58.06,57.96,58.04,26334.0,49.5445,49.6214,49.5359,49.6043,26334.0
2017-11-13 09:55:00,58.03,58.1,58.03,58.1,11865.0,49.5958,49.6556,49.5958,49.6556,11865.0
2017-11-13 10:00:00,58.1,58.15,58.1,58.13,38214.0,49.6556,49.6983,49.6556,49.6812,38214.0
2017-11-13 10:05:00,58.13,58.2,58.12,58.19,112810.0,49.6812,49.7411,49.6727,49.7325,112810.0
2017-11-13 10:10:00,58.19,58.22,58.17,58.22,119775.0,49.7325,49.7581,49.7154,49.7581,119775.0
2017-11-13 10:15:00,58.22,58.22,58.15,58.19,36124.0,49.7581,49.7581,49.6983,49.7325,36124.0
2017-11-13 10:20:00,58.19,58.21,58.17,58.2,38614.0,49.7325,49.7496,49.7154,49.7411,38614.0
2017-11-13 10:25:00,58.2,58.22,58.17,58.22,32628.0,49.7411,49.7581,49.7154,49.7581,32628.0
2017-11-13 10:30:00,58.22,58.24,58.18,58.2,42185.0,49.7581,49.7752,49.724,49.7411,42185.0
2017-11-13 10:35:00,58.19,58.2,58.17,58.18,30638.0,49.7325,49.7411,49.7154,49.724,30638.0
2017-11-13 10:40:00,58.18,58.19,58.17,58.17,12358.0,49.724,49.7325,49.7154,49.7154,12358.0
2017-11-13 10:45:00,58.17,58.2,58.16,58.2,22127.0,49.7154,49.7411,49.7069,49.7411,22127.0
2017-11-13 10:50:00,58.21,58.21,58.17,58.18,7932.0,49.7496,49.7496,49.7154,49.724,7932.0
2017-11-13 10:55:00,58.18,58.21,58.17,58.2,10150.0,49.724,49.7496,49.7154,49.7411,10150.0
2017-11-13 11:00:00,58.2,58.2,58.18,58.19,17378.0,49.7411,49.7411,49.724,49.7325,17378.0
2017-11-13 11:05:00,58.18,58.18,58.17,58.18,52846.0,49.724,49.724,49.7154,49.724,52846.0
2017-11-13 11:10:00,58.18,58.19,58.17,58.19,41580.0,49.724,49.7325,49.7154,49.7325,41580.0
2017-11-13 11:15:00,58.19,58.22,58.19,58.22,10976.0,49.7325,49.7581,49.7325,49.7581,10976.0
2017-11-13 11:20:00,58.22,58.23,58.2,58.2,19397.0,49.7581,49.7667,49.7411,49.7411,19397.0
2017-11-13 11:25:00,58.2,58.22,58.2,58.21,7020.0,49.7411,49.7581,49.7411,49.7496,7020.0
2017-11-13 11:30:00,58.21,58.21,58.17,58.18,12663.0,49.7496,49.7496,49.7154,49.724,12663.0
2017-11-13 11:35:00,58.17,58.18,58.14,58.15,19329.0,49.7154,49.724,49.6898,49.6983,19329.0
2017-11-13 11:40:00,58.15,58.16,58.13,58.15,10368.0,49.6983,49.7069,49.6812,49.6983,10368.0
2017-11-13 11:45:00,58.16,58.19,58.14,58.19,9315.0,49.7069,49.7325,49.6898,49.7325,9315.0
2017-11-13 11:50:00,58.19,58.23,58.18,58.23,4865.0,49.7325,49.7667,49.724,49.7667,4865.0
2017-11-13 11:55:00,58.22,58.23,58.2,58.22,132411.0,49.7581,49.7667,49.7411,49.7581,132411.0
2017-11-13 12:00:00,58.22,58.25,58.22,58.23,21171.0,49.7581,49.7838,49.7581,49.7667,21171.0
2017-11-13 12:05:00,58.23,58.26,58.23,58.25,19435.0,49.7667,49.7923,49.7667,49.7838,19435.0
2017-11-13 12:10:00,58.26,58.27,58.25,58.26,42521.0,49.7923,49.8009,49.7838,49.7923,42521.0
2017-11-13 12:15:00,58.26,58.28,58.25,58.27,28583.0,49.7923,49.8094,49.7838,49.8009,28583.0
2017-11-13 12:20:00,58.27,58.3,58.26,58.28,18011.0,49.8009,49.8265,49.7923,49.8094,18011.0
2017-11-13 12:25:00,58.29,58.29,58.28,58.29,116961.0,49.818,49.818,49.8094,49.818,116961.0
2017-11-13 12:30:00,58.28,58.3,58.27,58.29,14756.0,49.8094,49.8265,49.8009,49.818,14756.0
2017-11-13 12:35:00,58.28,58.33,58.28,58.32,10159.0,49.8094,49.8522,49.8094,49.8436,10159.0
2017-11-13 12:40:00,58.32,58.32,58.29,58.3,6807.0,49.8436,49.8436,49.818,49.8265,6807.0
2017-11-13 12:45:00,58.29,58.3,58.28,58.3,7252.0,49.818,49.8265,49.8094,49.8265,7252.0
2017-11-13 12:50:00,58.3,58.31,58.3,58.3,4244.0,49.8265,49.8351,49.8265,49.8265,4244.0
2017-11-13 12:55:00,58.31,58.31,58.28,58.29,9791.0,49.8351,49.8351,49.8094,49.818,9791.0
2017-11-13 13:00:00,58.3,58.3,58.27,58.28,7804.0,49.8265,49.8265,49.8009,49.8094,7804.0
2017-11-13 13:05:00,58.27,58.28,58.23,58.23,12788.0,49.8009,49.8094,49.7667,49.7667,12788.0
2017-11-13 13:10:00,58.24,58.27,58.24,58.27,39194.0,49.7752,49.8009,49.7752,49.8009,39194.0
2017-11-13 13:15:00,58.28,58.29,58.27,58.29,4806.0,49.8094,49.818,49.8009,49.818,4806.0
2017-11-13 13:20:00,58.29,58.31,58.28,58.3,11387.0,49.818,49.8351,49.8094,49.8265,11387.0
2017-11-13 13:25:00,58.3,58.32,58.3,58.31,2410.0,49.8265,49.8436,49.8265,49.8351,2410.0
2017-11-13 13:30:00,58.31,58.32,58.3,58.31,5685.0,49.8351,49.8436,49.8265,49.8351,5685.0
2017-11-13 13:35:00,58.31,58.33,58.3,58.33,6900.0,49.8351,49.8522,49.8265,49.8522,6900.0
2017-11-13 13:40:00,58.33,58.35,58.31,58.31,8010.0,49.8522,49.8693,49.8351,49.8351,8010.0
2017-11-13 13:45:00,58.32,58.34,58.31,58.32,9857.0,49.8436,49.8607,49.8351,49.8436,9857.0
2017-11-13 13:50:00,58.32,58.35,58.32,58.34,8550.0,49.8436,49.8693,49.8436,49.8607,8550.0
2017-11-13 13:55:00,58.35,58.37,58.34,58.37,25360.0,49.8693,49.8863,49.8607,49.8863,25360.0
2017-11-13 14:00:00,58.37,58.39,58.36,58.38,16355.0,49.8863,49.9034,49.8778,49.8949,16355.0
2017-11-13 14:05:00,58.39,58.39,58.38,58.38,5156.0,49.9034,49.9034,49.8949,49.8949,5156.0
2017-11-13 14:10:00,58.39,58.41,58.37,58.39,36102.0,49.9034,49.9205,49.8863,49.9034,36102.0
2017-11-13 14:15:00,58.4,58.4,58.39,58.4,2912.0,49.912,49.912,49.9034,49.912,2912.0
2017-11-13 14:20:00,58.4,58.41,58.39,58.4,12958.0,49.912,49.9205,49.9034,49.912,12958.0
2017-11-13 14:25:00,58.39,58.4,58.39,58.4,9985.0,49.9034,49.912,49.9034,49.912,9985.0
2017-11-13 14:30:00,58.4,58.4,58.37,58.37,15236.0,49.912,49.912,49.8863,49.8863,15236.0
2017-11-13 14:35:00,58.37,58.38,58.36,58.37,10640.0,49.8863,49.8949,49.8778,49.8863,10640.0
2017-11-13 14:40:00,58.36,58.37,58.35,58.36,39073.0,49.8778,49.8863,49.8693,49.8778,39073.0
2017-11-13 14:45:00,58.35,58.38,58.34,58.38,15513.0,49.8693,49.8949,49.8607,49.8949,15513.0
2017-11-13 14:50:00,58.38,58.38,58.36,58.37,9936.0,49.8949,49.8949,49.8778,49.8863,9936.0
2017-11-13 14:55:00,58.37,58.39,58.36,58.37,21817.0,49.8863,49.9034,49.8778,49.8863,21817.0
2017-11-13 15:00:00,58.36,58.38,58.36,58.38,24331.0,49.8778,49.8949,49.8778,49.8949,24331.0
2017-11-13 15:05:00,58.38,58.42,58.37,58.42,30865.0,49.8949,49.9291,49.8863,49.9291,30865.0
2017-11-13 15:10:00,58.42,58.43,58.41,58.43,9102.0,49.9291,49.9376,49.9205,49.9376,9102.0
2017-11-13 15:15:00,58.43,58.43,58.41,58.43,21057.0,49.9376,49.9376,49.9205,49.9376,21057.0
2017-11-13 15:20:00,58.43,58.44,58.41,58.43,29755.0,49.9376,49.9462,49.9205,49.9376,29755.0
2017-11-13 15:25:00,58.43,58.43,58.42,58.43,6921.0,49.9376,49.9376,49.9291,49.9376,6921.0
2017-11-13 15:30:00,58.43,58.46,58.42,58.46,61010.0,49.9376,49.9633,49.9291,49.9633,61010.0
2017-11-13 15:35:00,58.46,58.49,58.45,58.45,38837.0,49.9633,49.9889,49.9547,49.9547,38837.0
2017-11-13 15:40:00,58.46,58.46,58.43,58.44,54824.0,49.9633,49.9633,49.9376,49.9462,54824.0
2017-11-13 15:45:00,58.44,58.44,58.37,58.4,140861.0,49.9462,49.9462,49.8863,49.912,140861.0
2017-11-13 15:50:00,58.4,58.43,58.38,58.42,128756.0,49.912,49.9376,49.8949,49.9291,128756.0
2017-11-13 15:55:00,58.41,58.43,58.4,58.42,235127.0,49.9205,49.9376,49.912,49.9291,235127.0
2017-11-14 09:30:00,58.06,58.12,58.03,58.11,81280.0,49.6214,49.6727,49.5958,49.6641,81280.0
2017-11-14 09:35:00,58.11,58.11,57.99,58.04,58863.0,49.6641,49.6641,49.5616,49.6043,58863.0
2017-11-14 09:40:00,58.05,58.08,57.98,57.98,52177.0,49.6129,49.6385,49.553,49.553,52177.0
2017-11-14 09:45:00,57.98,58.03,57.97,57.97,48573.0,49.553,49.5958,49.5445,49.5445,48573.0
2017-11-14 09:50:00,57.97,58.03,57.97,58.02,27646.0,49.5445,49.5958,49.5445,49.5872,27646.0
2017-11-14 09:55:00,58.01,58.02,57.93,57.94,57696.0,49.5787,49.5872,49.5103,49.5188,57696.0
2017-11-14 10:00:00,57.95,57.95,57.85,57.88,71106.0,49.5274,49.5274,49.4419,49.4676,71106.0
2017-11-14 10:05:00,57.87,57.91,57.86,57.89,56378.0,49.459,49.4932,49.4505,49.4761,56378.0
2017-11-14 10:10:00,57.9,57.91,57.87,57.9,35542.0,49.4847,49.4932,49.459,49.4847,35542.0
2017-11-14 10:15:00,57.9,57.91,57.87,57.9,55543.0,49.4847,49.4932,49.459,49.4847,55543.0
2017-11-14 10:20:00,57.89,57.91,57.86,57.87,35358.0,49.4761,49.4932,49.4505,49.459,35358.0
2017-11-14 10:25:00,57.87,57.88,57.82,57.84,33096.0,49.459,49.4676,49.4163,49.4334,33096.0
2017-11-14 10:30:00,57.85,57.85,57.77,57.82,29783.0,49.4419,49.4419,49.3736,49.4163,29783.0
2017-11-14 10:35:00,57.82,57.92,57.81,57.92,43095.0,49.4163,49.5018,49.4077,49.5018,43095.0
2017-11-14 10:40:00,57.92,57.93,57.89,57.93,76350.0,49.5018,49.5103,49.4761,49.5103,76350.0
2017-11-14 10:45:00,57.92,58.01,57.91,57.99,111948.0,49.5018,49.5787,49.4932,49.5616,111948.0
2017-11-14 10:50:00,58.0,58.04,57.99,58.0,35901.0,49.5701,49.6043,49.5616,49.5701,35901.0
2017-11-14 10:55:00,58.01,58.03,57.98,57.99,61261.0,49.5787,49.5958,49.553,49.5616,61261.0
2017-11-14 11:00:00,58.0,58.0,57.91,57.91,50597.0,49.5701,49.5701,49.4932,49.4932,50597.0
2017-11-14 11:05:00,57.91,57.96,57.91,57.96,19103.0,49.4932,49.5359,49.4932,49.5359,19103.0
2017-11-14 11:10:00,57.96,57.98,57.96,57.97,15692.0,49.5359,49.553,49.5359,49.5445,15692.0
2017-11-14 11:15:00,57.98,57.99,57.95,57.95,15971.0,49.553,49.5616,49.5274,49.5274,15971.0
2017-11-14 11:20:00,57.94,57.95,57.93,57.94,9592.0,49.5188,49.5274,49.5103,49.5188,9592.0
2017-11-14 11:25:00,57.94,57.94,57.92,57.93,22202.0,49.5188,49.5188,49.5018,49.5103,22202.0
2017-11-14 11:30:00,57.93,57.96,57.93,57.94,23550.0,49.5103,49.5359,49.5103,49.5188,23550.0
2017-11-14 11:35:00,57.94,58.0,57.94,58.0,15056.0,49.5188,49.5701,49.5188,49.5701,15056.0
2017-11-14 11:40:00,58.0,58.0,57.97,58.0,29436.0,49.5701,49.5701,49.5445,49.5701,29436.0
2017-11-14 11:45:00,58.0,58.01,57.98,57.98,28422.0,49.5701,49.5787,49.553,49.553,28422.0
2017-11-14 11:50:00,57.98,58.0,57.98,57.99,7450.0,49.553,49.5701,49.553,49.5616,7450.0
2017-11-14 11:55:00,57.98,58.01,57.97,57.98,17116.0,49.553,49.5787,49.5445,49.553,17116.0
2017-11-14 12:00:00,57.98,58.02,57.97,57.99,17362.0,49.553,49.5872,49.5445,49.5616,17362.0
2017-11-14 12:05:00,57.99,57.99,57.95,57.95,9164.0,49.5616,49.5616,49.5274,49.5274,9164.0
2017-11-14 12:10:00,57.95,57.98,57.94,57.98,12200.0,49.5274,49.553,49.5188,49.553,12200.0
2017-11-14 12:15:00,57.99,58.0,57.98,57.98,12847.0,49.5616,49.5701,49.553,49.553,12847.0
2017-11-14 12:20:00,57.98,57.99,57.96,57.98,9660.0,49.553,49.5616,49.5359,49.553,9660.0
2017-11-14 12:25:00,57.99,57.99,57.96,57.97,4350.0,49.5616,49.5616,49.5359,49.5445,4350.0
2017-11-14 12:30:00,57.97,57.99,57.97,57.98,9006.0,49.5445,49.5616,49.5445,49.553,9006.0
2017-11-14 12:35:00,57.98,57.99,57.96,57.97,12783.0,49.553,49.5616,49.5359,49.5445,12783.0
2017-11-14 12:40:00,57.97,57.99,57.97,57.98,11663.0,49.5445,49.5616,49.5445,49.553,11663.0
2017-11-14 12:45:00,57.98,57.98,57.93,57.93,33747.0,49.553,49.553,49.5103,49.5103,33747.0
2017-11-14 12:50:00,57.93,57.94,57.84,57.84,19420.0,49.5103,49.5188,49.4334,49.4334,19420.0
2017-11-14 12:55:00,57.85,57.85,57.81,57.85,11834.0,49.4419,49.4419,49.4077,49.4419,11834.0
2017-11-14 13:00:00,57.84,57.84,57.83,57.83,13412.0,49.4334,49.4334,49.4248,49.4248,13412.0
2017-11-14 13:05:00,57.82,57.84,57.81,57.83,13804.0,49.4163,49.4334,49.4077,49.4248,13804.0
2017-11-14 13:10:00,57.83,57.86,57.82,57.85,57541.0,49.4248,49.4505,49.4163,49.4419,57541.0
2017-11-14 13:15:00,57.86,57.86,57.79,57.79,40960.0,49.4505,49.4505,49.3906,49.3906,40960.0
2017-11-14 13:20:00,57.8,57.81,57.79,57.8,21984.0,49.3992,49.4077,49.3906,49.3992,21984.0
2017-11-14 13:25:00,57.8,57.81,57.78,57.79,49107.0,49.3992,49.4077,49.3821,49.3906,49107.0
2017-11-14 13:30:00,57.79,57.79,57.75,57.76,105281.0,49.3906,49.3906,49.3565,49.365,105281.0
2017-11-14 13:35:00,57.76,57.78,57.75,57.77,19814.0,49.365,49.3821,49.3565,49.3736,19814.0
2017-11-14 13:40:00,57.76,57.79,57.76,57.79,12198.0,49.365,49.3906,49.365,49.3906,12198.0
2017-11-14 13:45:00,57.8,57.81,57.79,57.79,15570.0,49.3992,49.4077,49.3906,49.3906,15570.0
2017-11-14 13:50:00,57.8,57.8,57.75,57.75,9062.0,49.3992,49.3992,49.3565,49.3565,9062.0
2017-11-14 13:55:00,57.76,57.76,57.74,57.75,11955.0,49.365,49.365,49.3479,49.3565,11955.0
2017-11-14 14:00:00,57.75,57.75,57.73,57.75,18067.0,49.3565,49.3565,49.3394,49.3565,18067.0
2017-11-14 14:05:00,57.75,57.78,57.74,57.78,16606.0,49.3565,49.3821,49.3479,49.3821,16606.0
2017-11-14 14:10:00,57.77,57.8,57.77,57.79,11896.0,49.3736,49.3992,49.3736,49.3906,11896.0
2017-11-14 14:15:00,57.8,57.81,57.79,57.8,12856.0,49.3992,49.4077,49.3906,49.3992,12856.0
2017-11-14 14:20:00,57.8,57.81,57.77,57.78,14187.0,49.3992,49.4077,49.3736,49.3821,14187.0
2017-11-14 14:25:00,57.78,57.81,57.77,57.81,18485.0,49.3821,49.4077,49.3736,49.4077,18485.0
2017-11-14 14:30:00,57.8,57.83,57.8,57.82,12968.0,49.3992,49.4248,49.3992,49.4163,12968.0
2017-11-14 14:35:00,57.82,57.84,57.82,57.82,15405.0,49.4163,49.4334,49.4163,49.4163,15405.0
2017-11-14 14:40:00,57.82,57.84,57.82,57.83,9852.0,49.4163,49.4334,49.4163,49.4248,9852.0
2017-11-14 14:45:00,57.83,57.84,57.8,57.8,13873.0,49.4248,49.4334,49.3992,49.3992,13873.0
2017-11-14 14:50:00,57.8,57.84,57.8,57.83,19197.0,49.3992,49.4334,49.3992,49.4248,19197.0
2017-11-14 14:55:00,57.83,57.84,57.81,57.82,120562.0,49.4248,49.4334,49.4077,49.4163,120562.0
2017-11-14 15:00:00,57.82,57.86,57.81,57.86,24338.0,49.4163,49.4505,49.4077,49.4505,24338.0
2017-11-14 15:05:00,57.86,57.88,57.85,57.86,33887.0,49.4505,49.4676,49.4419,49.4505,33887.0
2017-11-14 15:10:00,57.86,57.88,57.85,57.87,14365.0,49.4505,49.4676,49.4419,49.459,14365.0
2017-11-14 15:15:00,57.87,57.88,57.85,57.86,24438.0,49.459,49.4676,49.4419,49.4505,24438.0
2017-11-14 15:20:00,57.86,57.87,57.84,57.85,32942.0,49.4505,49.459,49.4334,49.4419,32942.0
2017-11-14 15:25:00,57.84,57.84,57.81,57.82,27288.0,49.4334,49.4334,49.4077,49.4163,27288.0
2017-11-14 15:30:00,57.81,57.84,57.81,57.84,49925.0,49.4077,49.4334,49.4077,49.4334,49925.0
2017-11-14 15:35:00,57.84,57.84,57.8,57.8,82168.0,49.4334,49.4334,49.3992,49.3992,82168.0
2017-11-14 15:40:00,57.8,57.8,57.77,57.78,98307.0,49.3992,49.3992,49.3736,49.3821,98307.0
2017-11-14 15:45:00,57.79,57.83,57.78,57.83,126487.0,49.3906,49.4248,49.3821,49.4248,126487.0
2017-11-14 15:50:00,57.83,57.83,57.82,57.82,113412.0,49.4248,49.4248,49.4163,49.4163,113412.0
2017-11-14 15:55:00,57.83,57.89,57.82,57.88,554043.0,49.4248,49.4761,49.4163,49.4676,554043.0
2017-11-15 09:30:00,57.53,57.68,57.42,57.58,221957.0,49.1684,49.2966,49.0744,49.2112,221957.0
2017-11-15 09:35:00,57.58,57.58,57.27,57.29,308715.0,49.2112,49.2112,48.9462,48.9633,308715.0
2017-11-15 09:40:00,57.28,57.34,57.27,57.32,63844.0,48.9548,49.0061,48.9462,48.989,63844.0
2017-11-15 09:45:00,57.32,57.39,57.29,57.33,124323.0,48.989,49.0488,48.9633,48.9975,124323.0
2017-11-15 09:50:00,57.32,57.33,57.27,57.31,77842.0,48.989,48.9975,48.9462,48.9804,77842.0
2017-11-15 09:55:00,57.32,57.32,57.26,57.27,98903.0,48.989,48.989,48.9377,48.9462,98903.0
2017-11-15 10:00:00,57.27,57.32,57.27,57.3,57570.0,48.9462,48.989,48.9462,48.9719,57570.0
2017-11-15 10:05:00,57.31,57.34,57.3,57.34,28725.0,48.9804,49.0061,48.9719,49.0061,28725.0
2017-11-15 10:10:00,57.35,57.39,57.35,57.37,26129.0,49.0146,49.0488,49.0146,49.0317,26129.0
2017-11-15 10:15:00,57.38,57.45,57.37,57.43,17700.0,49.0402,49.1001,49.0317,49.083,17700.0
2017-11-15 10:20:00,57.44,57.44,57.37,57.37,12875.0,49.0915,49.0915,49.0317,49.0317,12875.0
2017-11-15 10:25:00,57.37,57.39,57.34,57.35,25104.0,49.0317,49.0488,49.0061,49.0146,25104.0
2017-11-15 10:30:00,57.35,57.38,57.33,57.38,28948.0,49.0146,49.0402,48.9975,49.0402,28948.0
2017-11-15 10:35:00,57.38,57.42,57.38,57.41,30711.0,49.0402,49.0744,49.0402,49.0659,30711.0
2017-11-15 10:40:00,57.41,57.45,57.41,57.44,21402.0,49.0659,49.1001,49.0659,49.0915,21402.0
2017-11-15 10:45:00,57.44,57.47,57.42,57.44,31018.0,49.0915,49.1172,49.0744,49.0915,31018.0
2017-11-15 10:50:00,57.45,57.5,57.44,57.49,21649.0,49.1001,49.1428,49.0915,49.1342,21649.0
2017-11-15 10:55:00,57.49,57.54,57.49,57.54,27595.0,49.1342,49.177,49.1342,49.177,27595.0
2017-11-15 11:00:00,57.55,57.59,57.54,57.59,92968.0,49.1855,49.2197,49.177,49.2197,92968.0
2017-11-15 11:05:00,57.59,57.59,57.57,57.59,19350.0,49.2197,49.2197,49.2026,49.2197,19350.0
2017-11-15 11:10:00,57.58,57.6,57.56,57.58,19383.0,49.2112,49.2283,49.1941,49.2112,19383.0
2017-11-15 11:15:00,57.58,57.6,57.57,57.58,119331.0,49.2112,49.2283,49.2026,49.2112,119331.0
2017-11-15 11:20:00,57.59,57.66,57.58,57.66,94764.0,49.2197,49.2795,49.2112,49.2795,94764.0
2017-11-15 11:25:00,57.65,57.67,57.62,57.63,28048.0,49.271,49.2881,49.2454,49.2539,28048.0
2017-11-15 11:30:00,57.63,57.63,57.56,57.57,26504.0,49.2539,49.2539,49.1941,49.2026,26504.0
2017-11-15 11:35:00,57.57,57.58,57.53,57.54,12687.0,49.2026,49.2112,49.1684,49.177,12687.0
2017-11-15 11:40:00,57.53,57.58,57.53,57.58,111390.0,49.1684,49.2112,49.1684,49.2112,111390.0
2017-11-15 11:45:00,57.57,57.6,57.56,57.58,35860.0,49.2026,49.2283,49.1941,49.2112,35860.0
2017-11-15 11:50:00,57.58,57.59,57.58,57.59,12322.0,49.2112,49.2197,49.2112,49.2197,12322.0
2017-11-15 11:55:00,57.59,57.6,57.58,57.6,14186.0,49.2197,49.2283,49.2112,49.2283,14186.0
2017-11-15 12:00:00,57.6,57.6,57.53,57.54,38065.0,49.2283,49.2283,49.1684,49.177,38065.0
2017-11-15 12:05:00,57.54,57.58,57.54,57.57,31522.0,49.177,49.2112,49.177,49.2026,31522.0
2017-11-15 12:10:00,57.57,57.58,57.54,57.56,14873.0,49.2026,49.2112,49.177,49.1941,14873.0
2017-11-15 12:15:00,57.56,57.57,57.54,57.56,14118.0,49.1941,49.2026,49.177,49.1941,14118.0
2017-11-15 12:20:00,57.56,57.57,57.54,57.56,9565.0,49.1941,49.2026,49.177,49.1941,9565.0
2017-11-15 12:25:00,57.56,57.57,57.54,57.57,24144.0,49.1941,49.2026,49.177,49.2026,24144.0
2017-11-15 12:30:00,57.57,57.63,57.57,57.62,47406.0,49.2026,49.2539,49.2026,49.2454,47406.0
2017-11-15 12:35:00,57.62,57.63,57.61,57.61,9511.0,49.2454,49.2539,49.2368,49.2368,9511.0
2017-11-15 12:40:00,57.61,57.63,57.6,57.61,17237.0,49.2368,49.2539,49.2283,49.2368,17237.0
2017-11-15 12:45:00,57.61,57.61,57.58,57.58,6783.0,49.2368,49.2368,49.2112,49.2112,6783.0
2017-11-15 12:50:00,57.59,57.61,57.58,57.59,13062.0,49.2197,49.2368,49.2112,49.2197,13062.0
2017-11-15 12:55:00,57.59,57.6,57.58,57.58,10473.0,49.2197,49.2283,49.2112,49.2112,10473.0
2017-11-15 13:00:00,57.58,57.59,57.56,57.59,30228.0,49.2112,49.2197,49.1941,49.2197,30228.0
2017-11-15 13:05:00,57.59,57.59,57.54,57.55,45603.0,49.2197,49.2197,49.177,49.1855,45603.0
2017-11-15 13:10:00,57.55,57.57,57.54,57.55,10209.0,49.1855,49.2026,49.177,49.1855,10209.0
2017-11-15 13:15:00,57.54,57.54,57.53,57.54,6979.0,49.177,49.177,49.1684,49.177,6979.0
2017-11-15 13:20:00,57.54,57.54,57.5,57.51,11600.0,49.177,49.177,49.1428,49.1513,11600.0
2017-11-15 13:25:00,57.52,57.53,57.5,57.5,31148.0,49.1599,49.1684,49.1428,49.1428,31148.0
2017-11-15 13:30:00,57.5,57.54,57.5,57.53,9235.0,49.1428,49.177,49.1428,49.1684,9235.0
2017-11-15 13:35:00,57.53,57.54,57.51,57.51,8132.0,49.1684,49.177,49.1513,49.1513,8132.0
2017-11-15 13:40:00,57.51,57.53,57.5,57.53,19515.0,49.1513,49.1684,49.1428,49.1684,19515.0
2017-11-15 13:45:00,57.52,57.54,57.51,57.54,21918.0,49.1599,49.177,49.1513,49.177,21918.0
2017-11-15 13:50:00,57.54,57.56,57.52,57.52,23201.0,49.177,49.1941,49.1599,49.1599,23201.0
2017-11-15 13:55:00,57.52,57.53,57.49,57.5,19803.0,49.1599,49.1684,49.1342,49.1428,19803.0
2017-11-15 14:00:00,57.5,57.5,57.44,57.45,309904.0,49.1428,49.1428,49.0915,49.1001,309904.0
2017-11-15 14:05:00,57.45,57.46,57.41,57.43,168643.0,49.1001,49.1086,49.0659,49.083,168643.0
2017-11-15 14:10:00,57.42,57.45,57.41,57.44,98644.0,49.0744,49.1001,49.0659,49.0915,98644.0
2017-11-15 14:15:00,57.44,57.45,57.43,57.44,19145.0,49.0915,49.1001,49.083,49.0915,19145.0
2017-11-15 14:20:00,57.44,57.44,57.42,57.43,26350.0,49.0915,49.0915,49.0744,49.083,26350.0
2017-11-15 14:25:00,57.43,57.47,57.43,57.47,23826.0,49.083,49.1172,49.083,49.1172,23826.0
2017-11-15 14:30:00,57.46,57.48,57.45,57.47,28530.0,49.1086,49.1257,49.1001,49.1172,28530.0
2017-11-15 14:35:00,57.47,57.49,57.46,57.48,20185.0,49.1172,49.1342,49.1086,49.1257,20185.0
2017-11-15 14:40:00,57.48,57.51,57.48,57.5,21613.0,49.1257,49.1513,49.1257,49.1428,21613.0
2017-11-15 14:45:00,57.51,57.54,57.5,57.54,16676.0,49.1513,49.177,49.1428,49.177,16676.0
2017-11-15 14:50:00,57.53,57.54,57.5,57.5,43521.0,49.1684,49.177,49.1428,49.1428,43521.0
2017-11-15 14:55:00,57.5,57.5,57.48,57.49,34345.0,49.1428,49.1428,49.1257,49.1342,34345.0
2017-11-15 15:00:00,57.49,57.53,57.49,57.52,33318.0,49.1342,49.1684,49.1342,49.1599,33318.0
2017-11-15 15:05:00,57.52,57.54,57.52,57.54,41575.0,49.1599,49.177,49.1599,49.177,41575.0
2017-11-15 15:10:00,57.54,57.58,57.54,57.58,79720.0,49.177,49.2112,49.177,49.2112,79720.0
2017-11-15 15:15:00,57.58,57.61,57.57,57.6,42570.0,49.2112,49.2368,49.2026,49.2283,42570.0
2017-11-15 15:20:00,57.6,57.64,57.56,57.58,90841.0,49.2283,49.2624,49.1941,49.2112,90841.0
2017-11-15 15:25:00,57.58,57.58,57.55,57.58,62180.0,49.2112,49.2112,49.1855,49.2112,62180.0
2017-11-15 15:30:00,57.58,57.63,57.57,57.6,68835.0,49.2112,49.2539,49.2026,49.2283,68835.0
2017-11-15 15:35:00,57.61,57.62,57.58,57.59,86977.0,49.2368,49.2454,49.2112,49.2197,86977.0
2017-11-15 15:40:00,57.58,57.59,57.54,57.57,113648.0,49.2112,49.2197,49.177,49.2026,113648.0
2017-11-15 15:45:00,57.56,57.58,57.55,57.57,234179.0,49.1941,49.2112,49.1855,49.2026,234179.0
2017-11-15 15:50:00,57.57,57.58,57.52,57.54,223961.0,49.2026,49.2112,49.1599,49.177,223961.0
2017-11-15 15:55:00,57.54,57.55,57.5,57.51,729433.0,49.177,49.1855,49.1428,49.1513,729433.0
2017-11-16 09:30:00,57.73,57.87,57.71,57.76,171459.0,49.3394,49.459,49.3223,49.365,171459.0
2017-11-16 09:35:00,57.77,57.78,57.68,57.72,35001.0,49.3736,49.3821,49.2966,49.3308,35001.0
2017-11-16 09:40:00,57.73,57.76,57.72,57.75,30492.0,49.3394,49.365,49.3308,49.3565,30492.0
2017-11-16 09:45:00,57.75,57.77,57.73,57.74,17427.0,49.3565,49.3736,49.3394,49.3479,17427.0
2017-11-16 09:50:00,57.74,57.77,57.72,57.76,13840.0,49.3479,49.3736,49.3308,49.365,13840.0
2017-11-16 09:55:00,57.76,57.77,57.74,57.76,17334.0,49.365,49.3736,49.3479,49.365,17334.0
2017-11-16 10:00:00,57.76,57.81,57.76,57.79,34510.0,49.365,49.4077,49.365,49.3906,34510.0
2017-11-16 10:05:00,57.79,57.84,57.78,57.82,17825.0,49.3906,49.4334,49.3821,49.4163,17825.0
2017-11-16 10:10:00,57.82,57.82,57.77,57.78,10600.0,49.4163,49.4163,49.3736,49.3821,10600.0
2017-11-16 10:15:00,57.78,57.83,57.78,57.83,14726.0,49.3821,49.4248,49.3821,49.4248,14726.0
2017-11-16 10:20:00,57.84,57.86,57.82,57.84,75831.0,49.4334,49.4505,49.4163,49.4334,75831.0
2017-11-16 10:25:00,57.86,57.91,57.85,57.91,7546.0,49.4505,49.4932,49.4419,49.4932,7546.0
2017-11-16 10:30:00,57.93,57.96,57.89,57.9,62752.0,49.5103,49.5359,49.4761,49.4847,62752.0
2017-11-16 10:35:00,57.91,57.97,57.91,57.95,37613.0,49.4932,49.5445,49.4932,49.5274,37613.0
2017-11-16 10:40:00,57.95,57.98,57.91,57.92,28125.0,49.5274,49.553,49.4932,49.5018,28125.0
2017-11-16 10:45:00,57.92,57.94,57.87,57.88,29224.0,49.5018,49.5188,49.459,49.4676,29224.0
2017-11-16 10:50:00,57.88,57.91,57.88,57.9,38726.0,49.4676,49.4932,49.4676,49.4847,38726.0
2017-11-16 10:55:00,57.9,57.9,57.87,57.88,18332.0,49.4847,49.4847,49.459,49.4676,18332.0
2017-11-16 11:00:00,57.89,57.98,57.88,57.98,45453.0,49.4761,49.553,49.4676,49.553,45453.0
2017-11-16 11:05:00,57.98,58.0,57.96,57.99,26917.0,49.553,49.5701,49.5359,49.5616,26917.0
2017-11-16 11:10:00,57.98,57.98,57.95,57.96,48674.0,49.553,49.553,49.5274,49.5359,48674.0
2017-11-16 11:15:00,57.95,57.98,57.95,57.96,30367.0,49.5274,49.553,49.5274,49.5359,30367.0
2017-11-16 11:20:00,57.96,57.97,57.93,57.93,17343.0,49.5359,49.5445,49.5103,49.5103,17343.0
2017-11-16 11:25:00,57.93,57.93,57.89,57.91,127386.0,49.5103,49.5103,49.4761,49.4932,127386.0
2017-11-16 11:30:00,57.91,57.94,57.88,57.94,71446.0,49.4932,49.5188,49.4676,49.5188,71446.0
2017-11-16 11:35:00,57.94,57.97,57.94,57.96,7605.0,49.5188,49.5445,49.5188,49.5359,7605.0
2017-11-16 11:40:00,57.96,57.96,57.95,57.96,3700.0,49.5359,49.5359,49.5274,49.5359,3700.0
2017-11-16 11:45:00,57.96,57.99,57.95,57.98,25335.0,49.5359,49.5616,49.5274,49.553,25335.0
2017-11-16 11:50:00,57.97,58.0,57.96,58.0,6106.0,49.5445,49.5701,49.5359,49.5701,6106.0
2017-11-16 11:55:00,58.0,58.03,58.0,58.03,37517.0,49.5701,49.5958,49.5701,49.5958,37517.0
2017-11-16 12:00:00,58.03,58.08,58.02,58.07,32041.0,49.5958,49.6385,49.5872,49.63,32041.0
2017-11-16 12:05:00,58.08,58.09,58.06,58.07,9398.0,49.6385,49.647,49.6214,49.63,9398.0
2017-11-16 12:10:00,58.07,58.09,58.05,58.05,7592.0,49.63,49.647,49.6129,49.6129,7592.0
2017-11-16 12:15:00,58.05,58.05,58.03,58.05,36491.0,49.6129,49.6129,49.5958,49.6129,36491.0
2017-11-16 12:20:00,58.04,58.06,58.03,58.05,7369.0,49.6043,49.6214,49.5958,49.6129,7369.0
2017-11-16 12:25:00,58.05,58.11,58.04,58.09,41852.0,49.6129,49.6641,49.6043,49.647,41852.0
2017-11-16 12:30:00,58.1,58.12,58.09,58.1,7145.0,49.6556,49.6727,49.647,49.6556,7145.0
2017-11-16 12:35:00,58.1,58.11,58.09,58.09,13742.0,49.6556,49.6641,49.647,49.647,13742.0
2017-11-16 12:40:00,58.09,58.09,58.07,58.09,12839.0,49.647,49.647,49.63,49.647,12839.0
2017-11-16 12:45:00,58.08,58.11,58.08,58.1,9048.0,49.6385,49.6641,49.6385,49.6556,9048.0
2017-11-16 12:50:00,58.09,58.12,58.09,58.12,21176.0,49.647,49.6727,49.647,49.6727,21176.0
2017-11-16 12:55:00,58.11,58.14,58.1,58.13,10802.0,49.6641,49.6898,49.6556,49.6812,10802.0
2017-11-16 13:00:00,58.13,58.2,58.13,58.19,10035.0,49.6812,49.7411,49.6812,49.7325,10035.0
2017-11-16 13:05:00,58.18,58.2,58.17,58.19,8200.0,49.724,49.7411,49.7154,49.7325,8200.0
2017-11-16 13:10:00,58.19,58.19,58.14,58.14,11316.0,49.7325,49.7325,49.6898,49.6898,11316.0
2017-11-16 13:15:00,58.14,58.17,58.14,58.17,11531.0,49.6898,49.7154,49.6898,49.7154,11531.0
2017-11-16 13:20:00,58.18,58.2,58.18,58.19,5688.0,49.724,49.7411,49.724,49.7325,5688.0
2017-11-16 13:25:00,58.18,58.19,58.16,58.17,7051.0,49.724,49.7325,49.7069,49.7154,7051.0
2017-11-16 13:30:00,58.17,58.2,58.17,58.2,10134.0,49.7154,49.7411,49.7154,49.7411,10134.0
2017-11-16 13:35:00,58.19,58.21,58.19,58.2,2771.0,49.7325,49.7496,49.7325,49.7411,2771.0
2017-11-16 13:40:00,58.2,58.22,58.2,58.21,12549.0,49.7411,49.7581,49.7411,49.7496,12549.0
2017-11-16 13:45:00,58.22,58.23,58.21,58.23,19560.0,49.7581,49.7667,49.7496,49.7667,19560.0
2017-11-16 13:50:00,58.23,58.24,58.22,58.23,10208.0,49.7667,49.7752,49.7581,49.7667,10208.0
2017-11-16 13:55:00,58.23,58.24,58.22,58.23,23713.0,49.7667,49.7752,49.7581,49.7667,23713.0
2017-11-16 14:00:00,58.24,58.26,58.23,58.25,15211.0,49.7752,49.7923,49.7667,49.7838,15211.0
2017-11-16 14:05:00,58.25,58.26,58.24,58.24,21099.0,49.7838,49.7923,49.7752,49.7752,21099.0
2017-11-16 14:10:00,58.25,58.3,58.25,58.29,41096.0,49.7838,49.8265,49.7838,49.818,41096.0
2017-11-16 14:15:00,58.3,58.3,58.26,58.26,15564.0,49.8265,49.8265,49.7923,49.7923,15564.0
2017-11-16 14:20:00,58.26,58.26,58.23,58.23,9662.0,49.7923,49.7923,49.7667,49.7667,9662.0
2017-11-16 14:25:00,58.24,58.25,58.23,58.25,20735.0,49.7752,49.7838,49.7667,49.7838,20735.0
2017-11-16 14:30:00,58.24,58.25,58.23,58.25,10622.0,49.7752,49.7838,49.7667,49.7838,10622.0
2017-11-16 14:35:00,58.26,58.28,58.25,58.27,25921.0,49.7923,49.8094,49.7838,49.8009,25921.0
2017-11-16 14:40:00,58.27,58.27,58.24,58.25,11932.0,49.8009,49.8009,49.7752,49.7838,11932.0
2017-11-16 14:45:00,58.26,58.26,58.23,58.26,18726.0,49.7923,49.7923,49.7667,49.7923,18726.0
2017-11-16 14:50:00,58.26,58.26,58.22,58.24,171129.0,49.7923,49.7923,49.7581,49.7752,171129.0
2017-11-16 14:55:00,58.24,58.26,58.22,58.26,24624.0,49.7752,49.7923,49.7581,49.7923,24624.0
2017-11-16 15:00:00,58.26,58.27,58.22,58.23,23570.0,49.7923,49.8009,49.7581,49.7667,23570.0
2017-11-16 15:05:00,58.23,58.24,58.22,58.23,34465.0,49.7667,49.7752,49.7581,49.7667,34465.0
2017-11-16 15:10:00,58.23,58.24,58.22,58.23,32004.0,49.7667,49.7752,49.7581,49.7667,32004.0
2017-11-16 15:15:00,58.23,58.23,58.18,58.19,27448.0,49.7667,49.7667,49.724,49.7325,27448.0
2017-11-16 15:20:00,58.19,58.22,58.19,58.22,39817.0,49.7325,49.7581,49.7325,49.7581,39817.0
2017-11-16 15:25:00,58.22,58.25,58.22,58.25,36716.0,49.7581,49.7838,49.7581,49.7838,36716.0
2017-11-16 15:30:00,58.24,58.25,58.2,58.23,131238.0,49.7752,49.7838,49.7411,49.7667,131238.0
2017-11-16 15:35:00,58.22,58.24,58.21,58.23,78159.0,49.7581,49.7752,49.7496,49.7667,78159.0
2017-11-16 15:40:00,58.23,58.25,58.22,58.22,104335.0,49.7667,49.7838,49.7581,49.7581,104335.0
2017-11-16 15:45:00,58.22,58.22,58.19,58.22,168412.0,49.7581,49.7581,49.7325,49.7581,168412.0
2017-11-16 15:50:00,58.21,58.24,58.21,58.24,221714.0,49.7496,49.7752,49.7496,49.7752,221714.0
2017-11-16 15:55:00,58.24,58.24,58.2,58.23,538498.0,49.7752,49.7752,49.7411,49.7667,538498.0
2017-11-17 09:30:00,58.08,58.19,58.03,58.11,90970.0,49.6385,49.7325,49.5958,49.6641,90970.0
2017-11-17 09:35:00,58.11,58.17,58.09,58.16,36158.0,49.6641,49.7154,49.647,49.7069,36158.0
2017-11-17 09:40:00,58.16,58.19,58.16,58.19,40899.0,49.7069,49.7325,49.7069,49.7325,40899.0
2017-11-17 09:45:00,58.19,58.22,58.13,58.22,58510.0,49.7325,49.7581,49.6812,49.7581,58510.0
2017-11-17 09:50:00,58.22,58.24,58.2,58.22,70678.0,49.7581,49.7752,49.7411,49.7581,70678.0
2017-11-17 09:55:00,58.22,58.23,58.15,58.18,105861.0,49.7581,49.7667,49.6983,49.724,105861.0
2017-11-17 10:00:00,58.15,58.22,58.14,58.22,24501.0,49.6983,49.7581,49.6898,49.7581,24501.0
2017-11-17 10:05:00,58.22,58.27,58.22,58.25,8100.0,49.7581,49.8009,49.7581,49.7838,8100.0
2017-11-17 10:10:00,58.26,58.28,58.22,58.23,21517.0,49.7923,49.8094,49.7581,49.7667,21517.0
2017-11-17 10:15:00,58.24,58.26,58.21,58.25,25404.0,49.7752,49.7923,49.7496,49.7838,25404.0
2017-11-17 10:20:00,58.25,58.26,58.24,58.25,22632.0,49.7838,49.7923,49.7752,49.7838,22632.0
2017-11-17 10:25:00,58.25,58.29,58.23,58.29,26692.0,49.7838,49.818,49.7667,49.818,26692.0
2017-11-17 10:30:00,58.29,58.3,58.24,58.29,20025.0,49.818,49.8265,49.7752,49.818,20025.0
2017-11-17 10:35:00,58.28,58.29,58.26,58.27,6540.0,49.8094,49.818,49.7923,49.8009,6540.0
2017-11-17 10:40:00,58.26,58.31,58.25,58.3,9468.0,49.7923,49.8351,49.7838,49.8265,9468.0
2017-11-17 10:45:00,58.3,58.32,58.3,58.31,28566.0,49.8265,49.8436,49.8265,49.8351,28566.0
2017-11-17 10:50:00,58.31,58.35,58.3,58.35,62068.0,49.8351,49.8693,49.8265,49.8693,62068.0
2017-11-17 10:55:00,58.35,58.37,58.33,58.36,56934.0,49.8693,49.8863,49.8522,49.8778,56934.0
2017-11-17 11:00:00,58.36,58.39,58.35,58.37,112863.0,49.8778,49.9034,49.8693,49.8863,112863.0
2017-11-17 11:05:00,58.37,58.38,58.34,58.34,55843.0,49.8863,49.8949,49.8607,49.8607,55843.0
2017-11-17 11:10:00,58.34,58.35,58.31,58.34,37793.0,49.8607,49.8693,49.8351,49.8607,37793.0
2017-11-17 11:15:00,58.33,58.35,58.32,58.33,15461.0,49.8522,49.8693,49.8436,49.8522,15461.0
2017-11-17 11:20:00,58.34,58.39,58.33,58.37,24688.0,49.8607,49.9034,49.8522,49.8863,24688.0
2017-11-17 11:25:00,58.38,58.39,58.36,58.39,17130.0,49.8949,49.9034,49.8778,49.9034,17130.0
2017-11-17 11:30:00,58.39,58.42,58.38,58.42,19566.0,49.9034,49.9291,49.8949,49.9291,19566.0
2017-11-17 11:35:00,58.42,58.42,58.37,58.38,21056.0,49.9291,49.9291,49.8863,49.8949,21056.0
2017-11-17 11:40:00,58.37,58.41,58.37,58.41,15450.0,49.8863,49.9205,49.8863,49.9205,15450.0
2017-11-17 11:45:00,58.41,58.42,58.39,58.41,9956.0,49.9205,49.9291,49.9034,49.9205,9956.0
2017-11-17 11:50:00,58.42,58.42,58.38,58.39,21405.0,49.9291,49.9291,49.8949,49.9034,21405.0
2017-11-17 11:55:00,58.4,58.4,58.36,58.38,11444.0,49.912,49.912,49.8778,49.8949,11444.0
2017-11-17 12:00:00,58.38,58.38,58.36,58.38,13776.0,49.8949,49.8949,49.8778,49.8949,13776.0
2017-11-17 12:05:00,58.37,58.43,58.37,58.43,24750.0,49.8863,49.9376,49.8863,49.9376,24750.0
2017-11-17 12:10:00,58.43,58.46,58.42,58.46,11128.0,49.9376,49.9633,49.9291,49.9633,11128.0
2017-11-17 12:15:00,58.46,58.5,58.46,58.49,46771.0,49.9633,49.9975,49.9633,49.9889,46771.0
2017-11-17 12:20:00,58.48,58.49,58.45,58.48,20137.0,49.9804,49.9889,49.9547,49.9804,20137.0
2017-11-17 12:25:00,58.48,58.49,58.45,58.48,42922.0,49.9804,49.9889,49.9547,49.9804,42922.0
2017-11-17 12:30:00,58.48,58.48,58.43,58.45,27752.0,49.9804,49.9804,49.9376,49.9547,27752.0
2017-11-17 12:35:00,58.45,58.45,58.43,58.45,21576.0,49.9547,49.9547,49.9376,49.9547,21576.0
2017-11-17 12:40:00,58.45,58.45,58.42,58.43,11544.0,49.9547,49.9547,49.9291,49.9376,11544.0
2017-11-17 12:45:00,58.43,58.44,58.41,58.42,9200.0,49.9376,49.9462,49.9205,49.9291,9200.0
2017-11-17 12:50:00,58.42,58.44,58.41,58.43,17216.0,49.9291,49.9462,49.9205,49.9376,17216.0
2017-11-17 12:55:00,58.44,58.46,58.43,58.45,7519.0,49.9462,49.9633,49.9376,49.9547,7519.0
2017-11-17 13:00:00,58.46,58.47,58.45,58.46,9252.0,49.9633,49.9718,49.9547,49.9633,9252.0
2017-11-17 13:05:00,58.46,58.48,58.44,58.45,11000.0,49.9633,49.9804,49.9462,49.9547,11000.0
2017-11-17 13:10:00,58.45,58.46,58.44,58.46,11631.0,49.9547,49.9633,49.9462,49.9633,11631.0
2017-11-17 13:15:00,58.46,58.46,58.42,58.43,14501.0,49.9633,49.9633,49.9291,49.9376,14501.0
2017-11-17 13:20:00,58.43,58.43,58.41,58.41,15390.0,49.9376,49.9376,49.9205,49.9205,15390.0
2017-11-17 13:25:00,58.41,58.42,58.4,58.42,11911.0,49.9205,49.9291,49.912,49.9291,11911.0
2017-11-17 13:30:00,58.42,58.45,58.41,58.44,10793.0,49.9291,49.9547,49.9205,49.9462,10793.0
2017-11-17 13:35:00,58.44,58.44,58.42,58.44,11000.0,49.9462,49.9462,49.9291,49.9462,11000.0
2017-11-17 13:40:00,58.44,58.44,58.41,58.42,17433.0,49.9462,49.9462,49.9205,49.9291,17433.0
2017-11-17 13:45:00,58.42,58.42,58.38,58.41,14466.0,49.9291,49.9291,49.8949,49.9205,14466.0
2017-11-17 13:50:00,58.4,58.41,58.38,58.4,28541.0,49.912,49.9205,49.8949,49.912,28541.0
2017-11-17 13:55:00,58.39,58.41,58.37,58.38,10604.0,49.9034,49.9205,49.8863,49.8949,10604.0
2017-11-17 14:00:00,58.38,58.39,58.36,58.36,13765.0,49.8949,49.9034,49.8778,49.8778,13765.0
2017-11-17 14:05:00,58.36,58.37,58.34,58.36,15875.0,49.8778,49.8863,49.8607,49.8778,15875.0
2017-11-17 14:10:00,58.35,58.35,58.32,58.32,5912.0,49.8693,49.8693,49.8436,49.8436,5912.0
2017-11-17 14:15:00,58.32,58.32,58.29,58.3,20534.0,49.8436,49.8436,49.818,49.8265,20534.0
2017-11-17 14:20:00,58.31,58.32,58.3,58.31,4032.0,49.8351,49.8436,49.8265,49.8351,4032.0
2017-11-17 14:25:00,58.32,58.34,58.3,58.34,31711.0,49.8436,49.8607,49.8265,49.8607,31711.0
2017-11-17 14:30:00,58.34,58.35,58.31,58.31,16756.0,49.8607,49.8693,49.8351,49.8351,16756.0
2017-11-17 14:35:00,58.31,58.32,58.3,58.3,13157.0,49.8351,49.8436,49.8265,49.8265,13157.0
2017-11-17 14:40:00,58.31,58.32,58.29,58.31,10088.0,49.8351,49.8436,49.818,49.8351,10088.0
2017-11-17 14:45:00,58.3,58.32,58.29,58.31,8881.0,49.8265,49.8436,49.818,49.8351,8881.0
2017-11-17 14:50:00,58.31,58.33,58.31,58.32,14150.0,49.8351,49.8522,49.8351,49.8436,14150.0
2017-11-17 14:55:00,58.32,58.33,58.31,58.32,24067.0,49.8436,49.8522,49.8351,49.8436,24067.0
2017-11-17 15:00:00,58.32,58.32,58.3,58.3,14432.0,49.8436,49.8436,49.8265,49.8265,14432.0
2017-11-17 15:05:00,58.31,58.35,58.31,58.33,23607.0,49.8351,49.8693,49.8351,49.8522,23607.0
2017-11-17 15:10:00,58.34,58.35,58.33,58.35,9584.0,49.8607,49.8693,49.8522,49.8693,9584.0
2017-11-17 15:15:00,58.35,58.35,58.31,58.32,63619.0,49.8693,49.8693,49.8351,49.8436,63619.0
2017-11-17 15:20:00,58.32,58.32,58.3,58.3,14979.0,49.8436,49.8436,49.8265,49.8265,14979.0
2017-11-17 15:25:00,58.3,58.31,58.27,58.28,30095.0,49.8265,49.8351,49.8009,49.8094,30095.0
2017-11-17 15:30:00,58.29,58.31,58.27,58.3,54850.0,49.818,49.8351,49.8009,49.8265,54850.0
2017-11-17 15:35:00,58.3,58.35,58.29,58.35,52145.0,49.8265,49.8693,49.818,49.8693,52145.0
2017-11-17 15:40:00,58.35,58.35,58.31,58.31,78622.0,49.8693,49.8693,49.8351,49.8351,78622.0
2017-11-17 15:45:00,58.31,58.34,58.29,58.33,123754.0,49.8351,49.8607,49.818,49.8522,123754.0
2017-11-17 15:50:00,58.33,58.36,58.33,58.36,128015.0,49.8522,49.8778,49.8522,49.8778,128015.0
2017-11-17 15:55:00,58.36,58.36,58.29,58.3,320371.0,49.8778,49.8778,49.818,49.8265,320371.0
2017-11-20 09:30:00,58.26,58.29,58.18,58.29,53014.0,49.7923,49.818,49.724,49.818,53014.0
2017-11-20 09:35:00,58.3,58.38,58.3,58.38,41918.0,49.8265,49.8949,49.8265,49.8949,41918.0
2017-11-20 09:40:00,58.38,58.39,58.35,58.36,100143.0,49.8949,49.9034,49.8693,49.8778,100143.0
2017-11-20 09:45:00,58.36,58.42,58.35,58.41,38306.0,49.8778,49.9291,49.8693,49.9205,38306.0
2017-11-20 09:50:00,58.41,58.41,58.37,58.37,106324.0,49.9205,49.9205,49.8863,49.8863,106324.0
2017-11-20 09:55:00,58.37,58.4,58.36,58.38,24765.0,49.8863,49.912,49.8778,49.8949,24765.0
2017-11-20 10:00:00,58.39,58.41,58.38,58.41,22403.0,49.9034,49.9205,49.8949,49.9205,22403.0
2017-11-20 10:05:00,58.41,58.46,58.41,58.44,10798.0,49.9205,49.9633,49.9205,49.9462,10798.0
2017-11-20 10:10:00,58.44,58.48,58.41,58.42,22912.0,49.9462,49.9804,49.9205,49.9291,22912.0
2017-11-20 10:15:00,58.41,58.44,58.41,58.43,17061.0,49.9205,49.9462,49.9205,49.9376,17061.0
2017-11-20 10:20:00,58.43,58.5,58.42,58.5,25986.0,49.9376,49.9975,49.9291,49.9975,25986.0
2017-11-20 10:25:00,58.49,58.49,58.45,58.47,22376.0,49.9889,49.9889,49.9547,49.9718,22376.0
2017-11-20 10:30:00,58.47,58.47,58.44,58.45,19529.0,49.9718,49.9718,49.9462,49.9547,19529.0
2017-11-20 10:35:00,58.45,58.51,58.45,58.5,19093.0,49.9547,50.006,49.9547,49.9975,19093.0
2017-11-20 10:40:00,58.5,58.5,58.46,58.46,8290.0,49.9975,49.9975,49.9633,49.9633,8290.0
2017-11-20 10:45:00,58.46,58.5,58.46,58.5,7700.0,49.9633,49.9975,49.9633,49.9975,7700.0
2017-11-20 10:50:00,58.5,58.54,58.49,58.53,17236.0,49.9975,50.0316,49.9889,50.0231,17236.0
2017-11-20 10:55:00,58.54,58.56,58.52,58.55,19377.0,50.0316,50.0487,50.0145,50.0402,19377.0
2017-11-20 11:00:00,58.55,58.55,58.52,58.52,20507.0,50.0402,50.0402,50.0145,50.0145,20507.0
2017-11-20 11:05:00,58.52,58.54,58.51,58.54,10479.0,50.0145,50.0316,50.006,50.0316,10479.0
2017-11-20 11:10:00,58.54,58.55,58.52,58.52,16220.0,50.0316,50.0402,50.0145,50.0145,16220.0
2017-11-20 11:15:00,58.52,58.52,58.47,58.49,16983.0,50.0145,50.0145,49.9718,49.9889,16983.0
2017-11-20 11:20:00,58.49,58.51,58.48,58.48,5600.0,49.9889,50.006,49.9804,49.9804,5600.0
2017-11-20 11:25:00,58.48,58.5,58.48,58.49,47885.0,49.9804,49.9975,49.9804,49.9889,47885.0
2017-11-20 11:30:00,58.49,58.49,58.43,58.45,118296.0,49.9889,49.9889,49.9376,49.9547,118296.0
2017-11-20 11:35:00,58.45,58.46,58.42,58.44,12170.0,49.9547,49.9633,49.9291,49.9462,12170.0
2017-11-20 11:40:00,58.44,58.49,58.43,58.48,24573.0,49.9462,49.9889,49.9376,49.9804,24573.0
2017-11-20 11:45:00,58.49,58.49,58.47,58.47,8480.0,49.9889,49.9889,49.9718,49.9718,8480.0
2017-11-20 11:50:00,58.48,58.48,58.46,58.46,9759.0,49.9804,49.9804,49.9633,49.9633,9759.0
2017-11-20 11:55:00,58.46,58.48,58.45,58.48,45434.0,49.9633,49.9804,49.9547,49.9804,45434.0
2017-11-20 12:00:00,58.48,58.49,58.47,58.47,28929.0,49.9804,49.9889,49.9718,49.9718,28929.0
2017-11-20 12:05:00,58.47,58.5,58.47,58.48,50333.0,49.9718,49.9975,49.9718,49.9804,50333.0
2017-11-20 12:10:00,58.48,58.5,58.47,58.49,18013.0,49.9804,49.9975,49.9718,49.9889,18013.0
2017-11-20 12:15:00,58.49,58.49,58.4,58.41,152402.0,49.9889,49.9889,49.912,49.9205,152402.0
2017-11-20 12:20:00,58.42,58.43,58.39,58.41,43346.0,49.9291,49.9376,49.9034,49.9205,43346.0
2017-11-20 12:25:00,58.41,58.41,58.4,58.41,6900.0,49.9205,49.9205,49.912,49.9205,6900.0
2017-11-20 12:30:00,58.41,58.43,58.4,58.43,26589.0,49.9205,49.9376,49.912,49.9376,26589.0
2017-11-20 12:35:00,58.43,58.43,58.4,58.41,15550.0,49.9376,49.9376,49.912,49.9205,15550.0
2017-11-20 12:40:00,58.41,58.43,58.4,58.42,26726.0,49.9205,49.9376,49.912,49.9291,26726.0
2017-11-20 12:45:00,58.42,58.42,58.39,58.41,8636.0,49.9291,49.9291,49.9034,49.9205,8636.0
2017-11-20 12:50:00,58.42,58.42,58.41,58.42,7655.0,49.9291,49.9291,49.9205,49.9291,7655.0
2017-11-20 12:55:00,58.41,58.43,58.41,58.43,59864.0,49.9205,49.9376,49.9205,49.9376,59864.0
2017-11-20 13:00:00,58.42,58.42,58.4,58.41,2175.0,49.9291,49.9291,49.912,49.9205,2175.0
2017-11-20 13:05:00,58.41,58.41,58.39,58.39,16451.0,49.9205,49.9205,49.9034,49.9034,16451.0
2017-11-20 13:10:00,58.4,58.4,58.38,58.38,3759.0,49.912,49.912,49.8949,49.8949,3759.0
2017-11-20 13:15:00,58.39,58.42,58.38,58.41,14273.0,49.9034,49.9291,49.8949,49.9205,14273.0
2017-11-20 13:20:00,58.41,58.42,58.4,58.4,10620.0,49.9205,49.9291,49.912,49.912,10620.0
2017-11-20 13:25:00,58.41,58.41,58.39,58.41,25416.0,49.9205,49.9205,49.9034,49.9205,25416.0
2017-11-20 13:30:00,58.41,58.41,58.39,58.41,31750.0,49.9205,49.9205,49.9034,49.9205,31750.0
2017-11-20 13:35:00,58.4,58.41,58.39,58.4,16750.0,49.912,49.9205,49.9034,49.912,16750.0
2017-11-20 13:40:00,58.41,58.42,58.4,58.41,10431.0,49.9205,49.9291,49.912,49.9205,10431.0
2017-11-20 13:45:00,58.42,58.43,58.41,58.42,5479.0,49.9291,49.9376,49.9205,49.9291,5479.0
2017-11-20 13:50:00,58.42,58.42,58.41,58.42,36911.0,49.9291,49.9291,49.9205,49.9291,36911.0
2017-11-20 13:55:00,58.42,58.43,58.41,58.42,18794.0,49.9291,49.9376,49.9205,49.9291,18794.0
2017-11-20 14:00:00,58.42,58.42,58.38,58.38,10700.0,49.9291,49.9291,49.8949,49.8949,10700.0
2017-11-20 14:05:00,58.39,58.41,58.38,58.41,16089.0,49.9034,49.9205,49.8949,49.9205,16089.0
2017-11-20 14:10:00,58.4,58.4,58.38,58.39,5764.0,49.912,49.912,49.8949,49.9034,5764.0
2017-11-20 14:15:00,58.39,58.42,58.39,58.42,326571.0,49.9034,49.9291,49.9034,49.9291,326571.0
2017-11-20 14:20:00,58.42,58.43,58.41,58.43,47121.0,49.9291,49.9376,49.9205,49.9376,47121.0
2017-11-20 14:25:00,58.43,58.44,58.42,58.43,11846.0,49.9376,49.9462,49.9291,49.9376,11846.0
2017-11-20 14:30:00,58.43,58.44,58.42,58.44,34736.0,49.9376,49.9462,49.9291,49.9462,34736.0
2017-11-20 14:35:00,58.43,58.44,58.42,58.44,11550.0,49.9376,49.9462,49.9291,49.9462,11550.0
2017-11-20 14:40:00,58.43,58.46,58.43,58.46,16631.0,49.9376,49.9633,49.9376,49.9633,16631.0
2017-11-20 14:45:00,58.46,58.47,58.45,58.47,15083.0,49.9633,49.9718,49.9547,49.9718,15083.0
2017-11-20 14:50:00,58.47,58.47,58.45,58.46,18307.0,49.9718,49.9718,49.9547,49.9633,18307.0
2017-11-20 14:55:00,58.45,58.46,58.43,58.43,28182.0,49.9547,49.9633,49.9376,49.9376,28182.0
2017-11-20 15:00:00,58.44,58.46,58.44,58.45,53386.0,49.9462,49.9633,49.9462,49.9547,53386.0
2017-11-20 15:05:00,58.45,58.46,58.41,58.41,36430.0,49.9547,49.9633,49.9205,49.9205,36430.0
2017-11-20 15:10:00,58.41,58.42,58.37,58.37,25317.0,49.9205,49.9291,49.8863,49.8863,25317.0
2017-11-20 15:15:00,58.37,58.38,58.36,58.38,31016.0,49.8863,49.8949,49.8778,49.8949,31016.0
2017-11-20 15:20:00,58.38,58.39,58.37,58.37,23982.0,49.8949,49.9034,49.8863,49.8863,23982.0
2017-11-20 15:25:00,58.38,58.41,58.37,58.4,413741.0,49.8949,49.9205,49.8863,49.912,413741.0
2017-11-20 15:30:00,58.4,58.41,58.36,58.38,78807.0,49.912,49.9205,49.8778,49.8949,78807.0
2017-11-20 15:35:00,58.38,58.4,58.37,58.4,64337.0,49.8949,49.912,49.8863,49.912,64337.0
2017-11-20 15:40:00,58.39,58.4,58.36,58.37,133642.0,49.9034,49.912,49.8778,49.8863,133642.0
2017-11-20 15:45:00,58.37,58.4,58.36,58.39,110386.0,49.8863,49.912,49.8778,49.9034,110386.0
2017-11-20 15:50:00,58.39,58.39,58.37,58.37,183334.0,49.9034,49.9034,49.8863,49.8863,183334.0
2017-11-20 15:55:00,58.38,58.42,58.37,58.4,423565.0,49.8949,49.9291,49.8863,49.912,423565.0
2017-11-21 09:30:00,58.72,58.99,58.63,58.73,56583.0,50.1855,50.4162,50.1086,50.194,56583.0
2017-11-21 09:35:00,58.74,58.79,58.72,58.75,51051.0,50.2026,50.2453,50.1855,50.2111,51051.0
2017-11-21 09:40:00,58.76,58.84,58.74,58.83,45097.0,50.2197,50.288,50.2026,50.2795,45097.0
2017-11-21 09:45:00,58.83,58.89,58.81,58.81,129664.0,50.2795,50.3308,50.2624,50.2624,129664.0
2017-11-21 09:50:00,58.8,58.81,58.74,58.74,51672.0,50.2539,50.2624,50.2026,50.2026,51672.0
2017-11-21 09:55:00,58.74,58.75,58.69,58.69,22819.0,50.2026,50.2111,50.1598,50.1598,22819.0
2017-11-21 10:00:00,58.7,58.7,58.67,58.68,27528.0,50.1684,50.1684,50.1427,50.1513,27528.0
2017-11-21 10:05:00,58.68,58.7,58.68,58.69,46043.0,50.1513,50.1684,50.1513,50.1598,46043.0
2017-11-21 10:10:00,58.69,58.74,58.68,58.73,59725.0,50.1598,50.2026,50.1513,50.194,59725.0
2017-11-21 10:15:00,58.72,58.74,58.71,58.72,28034.0,50.1855,50.2026,50.1769,50.1855,28034.0
2017-11-21 10:20:00,58.72,58.72,58.65,58.65,18907.0,50.1855,50.1855,50.1257,50.1257,18907.0
2017-11-21 10:25:00,58.66,58.67,58.63,58.67,33358.0,50.1342,50.1427,50.1086,50.1427,33358.0
2017-11-21 10:30:00,58.67,58.71,58.66,58.69,153692.0,50.1427,50.1769,50.1342,50.1598,153692.0
2017-11-21 10:35:00,58.69,58.72,58.67,58.72,33603.0,50.1598,50.1855,50.1427,50.1855,33603.0
2017-11-21 10:40:00,58.72,58.76,58.72,58.73,73989.0,50.1855,50.2197,50.1855,50.194,73989.0
2017-11-21 10:45:00,58.73,58.73,58.7,58.72,29403.0,50.194,50.194,50.1684,50.1855,29403.0
2017-11-21 10:50:00,58.72,58.74,58.7,58.73,121696.0,50.1855,50.2026,50.1684,50.194,121696.0
2017-11-21 10:55:00,58.72,58.73,58.71,58.72,29339.0,50.1855,50.194,50.1769,50.1855,29339.0
2017-11-21 11:00:00,58.72,58.72,58.67,58.68,29040.0,50.1855,50.1855,50.1427,50.1513,29040.0
2017-11-21 11:05:00,58.68,58.71,58.67,58.71,22328.0,50.1513,50.1769,50.1427,50.1769,22328.0
2017-11-21 11:10:00,58.72,58.72,58.7,58.7,19035.0,50.1855,50.1855,50.1684,50.1684,19035.0
2017-11-21 11:15:00,58.7,58.7,58.67,58.69,38092.0,50.1684,50.1684,50.1427,50.1598,38092.0
2017-11-21 11:20:00,58.7,58.7,58.68,58.69,22878.0,50.1684,50.1684,50.1513,50.1598,22878.0
2017-11-21 11:25:00,58.7,58.73,58.7,58.73,16996.0,50.1684,50.194,50.1684,50.194,16996.0
2017-11-21 11:30:00,58.73,58.74,58.71,58.74,34426.0,50.194,50.2026,50.1769,50.2026,34426.0
2017-11-21 11:35:00,58.73,58.77,58.72,58.75,33639.0,50.194,50.2282,50.1855,50.2111,33639.0
2017-11-21 11:40:00,58.75,58.77,58.73,58.76,15027.0,50.2111,50.2282,50.194,50.2197,15027.0
2017-11-21 11:45:00,58.76,58.78,58.75,58.78,16851.0,50.2197,50.2368,50.2111,50.2368,16851.0
2017-11-21 11:50:00,58.78,58.79,58.76,58.78,8104.0,50.2368,50.2453,50.2197,50.2368,8104.0
2017-11-21 11:55:00,58.78,58.8,58.78,58.78,36050.0,50.2368,50.2539,50.2368,50.2368,36050.0
2017-11-21 12:00:00,58.78,58.81,58.77,58.8,17923.0,50.2368,50.2624,50.2282,50.2539,17923.0
2017-11-21 12:05:00,58.79,58.8,58.77,58.78,26769.0,50.2453,50.2539,50.2282,50.2368,26769.0
2017-11-21 12:10:00,58.78,58.79,58.77,58.79,11160.0,50.2368,50.2453,50.2282,50.2453,11160.0
2017-11-21 12:15:00,58.78,58.79,58.76,58.77,11200.0,50.2368,50.2453,50.2197,50.2282,11200.0
2017-11-21 12:20:00,58.76,58.77,58.74,58.75,16776.0,50.2197,50.2282,50.2026,50.2111,16776.0
2017-11-21 12:25:00,58.74,58.75,58.73,58.73,12205.0,50.2026,50.2111,50.194,50.194,12205.0
2017-11-21 12:30:00,58.73,58.75,58.73,58.73,10885.0,50.194,50.2111,50.194,50.194,10885.0
2017-11-21 12:35:00,58.74,58.78,58.73,58.76,54480.0,50.2026,50.2368,50.194,50.2197,54480.0
2017-11-21 12:40:00,58.75,58.75,58.74,58.75,12616.0,50.2111,50.2111,50.2026,50.2111,12616.0
2017-11-21 12:45:00,58.76,58.76,58.73,58.73,5504.0,50.2197,50.2197,50.194,50.194,5504.0
2017-11-21 12:50:00,58.73,58.75,58.72,58.75,12100.0,50.194,50.2111,50.1855,50.2111,12100.0
2017-11-21 12:55:00,58.74,58.77,58.74,58.76,14897.0,50.2026,50.2282,50.2026,50.2197,14897.0
2017-11-21 13:00:00,58.75,58.78,58.75,58.77,7092.0,50.2111,50.2368,50.2111,50.2282,7092.0
2017-11-21 13:05:00,58.77,58.78,58.75,58.77,15087.0,50.2282,50.2368,50.2111,50.2282,15087.0
2017-11-21 13:10:00,58.76,58.77,58.75,58.75,5733.0,50.2197,50.2282,50.2111,50.2111,5733.0
2017-11-21 13:15:00,58.74,58.75,58.72,58.72,4472.0,50.2026,50.2111,50.1855,50.1855,4472.0
2017-11-21 13:20:00,58.72,58.73,58.71,58.71,5943.0,50.1855,50.194,50.1769,50.1769,5943.0
2017-11-21 13:25:00,58.71,58.73,58.71,58.72,12081.0,50.1769,50.194,50.1769,50.1855,12081.0
2017-11-21 13:30:00,58.72,58.73,58.7,58.72,13668.0,50.1855,50.194,50.1684,50.1855,13668.0
2017-11-21 13:35:00,58.72,58.75,58.71,58.75,18203.0,50.1855,50.2111,50.1769,50.2111,18203.0
2017-11-21 13:40:00,58.75,58.75,58.74,58.74,2139.0,50.2111,50.2111,50.2026,50.2026,2139.0
2017-11-21 13:45:00,58.74,58.76,58.73,58.75,28161.0,50.2026,50.2197,50.194,50.2111,28161.0
2017-11-21 13:50:00,58.75,58.79,58.74,58.78,15382.0,50.2111,50.2453,50.2026,50.2368,15382.0
2017-11-21 13:55:00,58.77,58.78,58.73,58.73,7130.0,50.2282,50.2368,50.194,50.194,7130.0
2017-11-21 14:00:00,58.73,58.74,58.72,58.72,9721.0,50.194,50.2026,50.1855,50.1855,9721.0
2017-11-21 14:05:00,58.73,58.73,58.71,58.72,21779.0,50.194,50.194,50.1769,50.1855,21779.0
2017-11-21 14:10:00,58.73,58.75,58.72,58.73,15744.0,50.194,50.2111,50.1855,50.194,15744.0
2017-11-21 14:15:00,58.73,58.77,58.73,58.76,11313.0,50.194,50.2282,50.194,50.2197,11313.0
2017-11-21 14:20:00,58.76,58.78,58.76,58.77,10086.0,50.2197,50.2368,50.2197,50.2282,10086.0
2017-11-21 14:25:00,58.76,58.77,58.75,58.76,16641.0,50.2197,50.2282,50.2111,50.2197,16641.0
2017-11-21 14:30:00,58.76,58.76,58.74,58.74,6539.0,50.2197,50.2197,50.2026,50.2026,6539.0
2017-11-21 14:35:00,58.75,58.75,58.73,58.74,21920.0,50.2111,50.2111,50.194,50.2026,21920.0
2017-11-21 14:40:00,58.73,58.74,58.72,58.73,23811.0,50.194,50.2026,50.1855,50.194,23811.0
2017-11-21 14:45:00,58.74,58.76,58.73,58.75,25572.0,50.2026,50.2197,50.194,50.2111,25572.0
2017-11-21 14:50:00,58.75,58.75,58.73,58.73,5130.0,50.2111,50.2111,50.194,50.194,5130.0
2017-11-21 14:55:00,58.73,58.75,58.73,58.75,16053.0,50.194,50.2111,50.194,50.2111,16053.0
2017-11-21 15:00:00,58.75,58.76,58.73,58.73,30522.0,50.2111,50.2197,50.194,50.194,30522.0
2017-11-21 15:05:00,58.73,58.74,58.71,58.72,29925.0,50.194,50.2026,50.1769,50.1855,29925.0
2017-11-21 15:10:00,58.72,58.72,58.7,58.71,34716.0,50.1855,50.1855,50.1684,50.1769,34716.0
2017-11-21 15:15:00,58.71,58.72,58.69,58.7,40477.0,50.1769,50.1855,50.1598,50.1684,40477.0
2017-11-21 15:20:00,58.69,58.7,58.68,58.7,38938.0,50.1598,50.1684,50.1513,50.1684,38938.0
2017-11-21 15:25:00,58.69,58.7,58.68,58.69,28725.0,50.1598,50.1684,50.1513,50.1598,28725.0
2017-11-21 15:30:00,58.68,58.69,58.68,58.69,28458.0,50.1513,50.1598,50.1513,50.1598,28458.0
2017-11-21 15:35:00,58.68,58.69,58.66,58.68,50033.0,50.1513,50.1598,50.1342,50.1513,50033.0
2017-11-21 15:40:00,58.68,58.7,58.67,58.7,104725.0,50.1513,50.1684,50.1427,50.1684,104725.0
2017-11-21 15:45:00,58.7,58.71,58.69,58.71,80525.0,50.1684,50.1769,50.1598,50.1769,80525.0
2017-11-21 15:50:00,58.71,58.72,58.69,58.69,102789.0,50.1769,50.1855,50.1598,50.1598,102789.0
2017-11-21 15:55:00,58.69,58.71,58.65,58.69,299902.0,50.1598,50.1769,50.1257,50.1598,299902.0
2017-11-22 09:30:00,58.76,58.78,58.7,58.75,77967.0,50.2197,50.2368,50.1684,50.2111,77967.0
2017-11-22 09:35:00,58.74,58.75,58.65,58.69,29658.0,50.2026,50.2111,50.1257,50.1598,29658.0
2017-11-22 09:40:00,58.69,58.72,58.65,58.67,79822.0,50.1598,50.1855,50.1257,50.1427,79822.0
2017-11-22 09:45:00,58.68,58.72,58.68,58.7,23158.0,50.1513,50.1855,50.1513,50.1684,23158.0
2017-11-22 09:50:00,58.69,58.73,58.68,58.71,56272.0,50.1598,50.194,50.1513,50.1769,56272.0
2017-11-22 09:55:00,58.7,58.71,58.68,58.7,37519.0,50.1684,50.1769,50.1513,50.1684,37519.0
2017-11-22 10:00:00,58.7,58.71,58.68,58.69,16431.0,50.1684,50.1769,50.1513,50.1598,16431.0
2017-11-22 10:05:00,58.69,58.71,58.69,58.7,21490.0,50.1598,50.1769,50.1598,50.1684,21490.0
2017-11-22 10:10:00,58.7,58.7,58.67,58.68,11235.0,50.1684,50.1684,50.1427,50.1513,11235.0
2017-11-22 10:15:00,58.68,58.69,58.67,58.69,25392.0,50.1513,50.1598,50.1427,50.1598,25392.0
2017-11-22 10:20:00,58.68,58.69,58.67,58.68,20349.0,50.1513,50.1598,50.1427,50.1513,20349.0
2017-11-22 10:25:00,58.69,58.7,58.67,58.67,37996.0,50.1598,50.1684,50.1427,50.1427,37996.0
2017-11-22 10:30:00,58.66,58.66,58.62,58.63,17630.0,50.1342,50.1342,50.1,50.1086,17630.0
2017-11-22 10:35:00,58.62,58.65,58.6,58.64,39253.0,50.1,50.1257,50.0829,50.1171,39253.0
2017-11-22 10:40:00,58.64,58.66,58.64,58.66,8574.0,50.1171,50.1342,50.1171,50.1342,8574.0
2017-11-22 10:45:00,58.65,58.67,58.65,58.66,8845.0,50.1257,50.1427,50.1257,50.1342,8845.0
2017-11-22 10:50:00,58.65,58.65,58.64,58.65,5082.0,50.1257,50.1257,50.1171,50.1257,5082.0
2017-11-22 10:55:00,58.65,58.69,58.65,58.69,10701.0,50.1257,50.1598,50.1257,50.1598,10701.0
2017-11-22 11:00:00,58.7,58.7,58.68,58.69,4264.0,50.1684,50.1684,50.1513,50.1598,4264.0
2017-11-22 11:05:00,58.69,58.7,58.67,58.68,40221.0,50.1598,50.1684,50.1427,50.1513,40221.0
2017-11-22 11:10:00,58.68,58.68,58.66,58.67,10116.0,50.1513,50.1513,50.1342,50.1427,10116.0
2017-11-22 11:15:00,58.67,58.67,58.63,58.63,11139.0,50.1427,50.1427,50.1086,50.1086,11139.0
2017-11-22 11:20:00,58.63,58.63,58.61,58.61,6680.0,50.1086,50.1086,50.0915,50.0915,6680.0
2017-11-22 11:25:00,58.62,58.64,58.61,58.62,63801.0,50.1,50.1171,50.0915,50.1,63801.0
2017-11-22 11:30:00,58.62,58.65,58.62,58.63,24823.0,50.1,50.1257,50.1,50.1086,24823.0
2017-11-22 11:35:00,58.63,58.66,58.63,58.64,7420.0,50.1086,50.1342,50.1086,50.1171,7420.0
2017-11-22 11:40:00,58.64,58.64,58.62,58.62,15914.0,50.1171,50.1171,50.1,50.1,15914.0
2017-11-22 11:45:00,58.62,58.63,58.62,58.63,6559.0,50.1,50.1086,50.1,50.1086,6559.0
2017-11-22 11:50:00,58.62,58.62,58.59,58.62,87998.0,50.1,50.1,50.0744,50.1,87998.0
2017-11-22 11:55:00,58.62,58.63,58.61,58.63,11066.0,50.1,50.1086,50.0915,50.1086,11066.0
2017-11-22 12:00:00,58.62,58.62,58.6,58.61,17154.0,50.1,50.1,50.0829,50.0915,17154.0
2017-11-22 12:05:00,58.61,58.62,58.6,58.61,8593.0,50.0915,50.1,50.0829,50.0915,8593.0
2017-11-22 12:10:00,58.61,58.61,58.59,58.61,8945.0,50.0915,50.0915,50.0744,50.0915,8945.0
2017-11-22 12:15:00,58.61,58.61,58.58,58.58,13950.0,50.0915,50.0915,50.0658,50.0658,13950.0
2017-11-22 12:20:00,58.58,58.59,58.56,58.59,24079.0,50.0658,50.0744,50.0487,50.0744,24079.0
2017-11-22 12:25:00,58.59,58.59,58.58,58.58,3314.0,50.0744,50.0744,50.0658,50.0658,3314.0
2017-11-22 12:30:00,58.58,58.6,58.57,58.59,3389.0,50.0658,50.0829,50.0573,50.0744,3389.0
2017-11-22 12:35:00,58.59,58.62,58.59,58.61,7375.0,50.0744,50.1,50.0744,50.0915,7375.0
2017-11-22 12:40:00,58.62,58.63,58.61,58.61,4603.0,50.1,50.1086,50.0915,50.0915,4603.0
2017-11-22 12:45:00,58.6,58.61,58.6,58.61,6713.0,50.0829,50.0915,50.0829,50.0915,6713.0
2017-11-22 12:50:00,58.61,58.61,58.59,58.61,15681.0,50.0915,50.0915,50.0744,50.0915,15681.0
2017-11-22 12:55:00,58.61,58.63,58.61,58.63,8412.0,50.0915,50.1086,50.0915,50.1086,8412.0
2017-11-22 13:00:00,58.62,58.62,58.6,58.61,28341.0,50.1,50.1,50.0829,50.0915,28341.0
2017-11-22 13:05:00,58.61,58.62,58.61,58.62,6654.0,50.0915,50.1,50.0915,50.1,6654.0
2017-11-22 13:10:00,58.61,58.62,58.6,58.62,8050.0,50.0915,50.1,50.0829,50.1,8050.0
2017-11-22 13:15:00,58.62,58.62,58.6,58.61,3761.0,50.1,50.1,50.0829,50.0915,3761.0
2017-11-22 13:20:00,58.61,58.61,58.59,58.6,13536.0,50.0915,50.0915,50.0744,50.0829,13536.0
2017-11-22 13:25:00,58.6,58.63,58.59,58.62,43949.0,50.0829,50.1086,50.0744,50.1,43949.0
2017-11-22 13:30:00,58.62,58.64,58.62,58.63,16120.0,50.1,50.1171,50.1,50.1086,16120.0
2017-11-22 13:35:00,58.63,58.63,58.61,58.61,6550.0,50.1086,50.1086,50.0915,50.0915,6550.0
2017-11-22 13:40:00,58.61,58.61,58.59,58.6,12885.0,50.0915,50.0915,50.0744,50.0829,12885.0
2017-11-22 13:45:00,58.6,58.61,58.59,58.6,9972.0,50.0829,50.0915,50.0744,50.0829,9972.0
2017-11-22 13:50:00,58.61,58.62,58.6,58.61,9100.0,50.0915,50.1,50.0829,50.0915,9100.0
2017-11-22 13:55:00,58.61,58.63,58.6,58.62,3663.0,50.0915,50.1086,50.0829,50.1,3663.0
2017-11-22 14:00:00,58.62,58.63,58.6,58.61,6216.0,50.1,50.1086,50.0829,50.0915,6216.0
2017-11-22 14:05:00,58.61,58.63,58.6,58.62,11695.0,50.0915,50.1086,50.0829,50.1,11695.0
2017-11-22 14:10:00,58.62,58.64,58.61,58.62,12363.0,50.1,50.1171,50.0915,50.1,12363.0
2017-11-22 14:15:00,58.62,58.62,58.59,58.59,3979.0,50.1,50.1,50.0744,50.0744,3979.0
2017-11-22 14:20:00,58.6,58.62,58.6,58.6,9932.0,50.0829,50.1,50.0829,50.0829,9932.0
2017-11-22 14:25:00,58.61,58.62,58.59,58.59,16097.0,50.0915,50.1,50.0744,50.0744,16097.0
2017-11-22 14:30:00,58.6,58.6,58.58,58.59,11977.0,50.0829,50.0829,50.0658,50.0744,11977.0
2017-11-22 14:35:00,58.59,58.61,58.59,58.61,10194.0,50.0744,50.0915,50.0744,50.0915,10194.0
2017-11-22 14:40:00,58.61,58.61,58.59,58.6,4497.0,50.0915,50.0915,50.0744,50.0829,4497.0
2017-11-22 14:45:00,58.6,58.61,58.6,58.61,9318.0,50.0829,50.0915,50.0829,50.0915,9318.0
2017-11-22 14:50:00,58.61,58.62,58.59,58.61,13239.0,50.0915,50.1,50.0744,50.0915,13239.0
2017-11-22 14:55:00,58.62,58.62,58.6,58.61,17298.0,50.1,50.1,50.0829,50.0915,17298.0
2017-11-22 15:00:00,58.61,58.61,58.59,58.59,18218.0,50.0915,50.0915,50.0744,50.0744,18218.0
2017-11-22 15:05:00,58.59,58.61,58.59,58.6,12549.0,50.0744,50.0915,50.0744,50.0829,12549.0
2017-11-22 15:10:00,58.6,58.6,58.58,58.59,9580.0,50.0829,50.0829,50.0658,50.0744,9580.0
2017-11-22 15:15:00,58.59,58.62,58.59,58.62,14463.0,50.0744,50.1,50.0744,50.1,14463.0
2017-11-22 15:20:00,58.62,58.62,58.61,58.61,44920.0,50.1,50.1,50.0915,50.0915,44920.0
2017-11-22 15:25:00,58.61,58.63,58.6,58.61,36609.0,50.0915,50.1086,50.0829,50.0915,36609.0
2017-11-22 15:30:00,58.61,58.62,58.59,58.62,191699.0,50.0915,50.1,50.0744,50.1,191699.0
2017-11-22 15:35:00,58.61,58.62,58.6,58.61,39090.0,50.0915,50.1,50.0829,50.0915,39090.0
2017-11-22 15:40:00,58.61,58.62,58.6,58.62,47098.0,50.0915,50.1,50.0829,50.1,47098.0
2017-11-22 15:45:00,58.62,58.63,58.61,58.63,64211.0,50.1,50.1086,50.0915,50.1086,64211.0
2017-11-22 15:50:00,58.63,58.64,58.59,58.62,142066.0,50.1086,50.1171,50.0744,50.1,142066.0
2017-11-22 15:55:00,58.61,58.62,58.55,58.56,311670.0,50.0915,50.1,50.0402,50.0487,311670.0
2017-11-24 09:30:00,58.67,58.86,58.64,58.86,51092.0,50.1427,50.3051,50.1171,50.3051,51092.0
2017-11-24 09:35:00,58.86,58.91,58.83,58.86,40902.0,50.3051,50.3479,50.2795,50.3051,40902.0
2017-11-24 09:40:00,58.86,58.86,58.8,58.85,138161.0,50.3051,50.3051,50.2539,50.2966,138161.0
2017-11-24 09:45:00,58.86,58.86,58.82,58.84,49123.0,50.3051,50.3051,50.2709,50.288,49123.0
2017-11-24 09:50:00,58.85,58.85,58.82,58.83,30832.0,50.2966,50.2966,50.2709,50.2795,30832.0
2017-11-24 09:55:00,58.83,58.86,58.8,58.86,42705.0,50.2795,50.3051,50.2539,50.3051,42705.0
2017-11-24 10:00:00,58.86,58.87,58.8,58.8,17559.0,50.3051,50.3137,50.2539,50.2539,17559.0
2017-11-24 10:05:00,58.8,58.82,58.8,58.82,8012.0,50.2539,50.2709,50.2539,50.2709,8012.0
2017-11-24 10:10:00,58.83,58.85,58.82,58.85,15098.0,50.2795,50.2966,50.2709,50.2966,15098.0
2017-11-24 10:15:00,58.84,58.84,58.82,58.84,7873.0,50.288,50.288,50.2709,50.288,7873.0
2017-11-24 10:20:00,58.84,58.84,58.81,58.82,18022.0,50.288,50.288,50.2624,50.2709,18022.0
2017-11-24 10:25:00,58.82,58.83,58.79,58.8,11952.0,50.2709,50.2795,50.2453,50.2539,11952.0
2017-11-24 10:30:00,58.8,58.81,58.78,58.8,9066.0,50.2539,50.2624,50.2368,50.2539,9066.0
2017-11-24 10:35:00,58.8,58.82,58.79,58.82,10612.0,50.2539,50.2709,50.2453,50.2709,10612.0
2017-11-24 10:40:00,58.81,58.82,58.8,58.81,20538.0,50.2624,50.2709,50.2539,50.2624,20538.0
2017-11-24 10:45:00,58.8,58.8,58.78,58.8,7400.0,50.2539,50.2539,50.2368,50.2539,7400.0
2017-11-24 10:50:00,58.79,58.81,58.79,58.79,17891.0,50.2453,50.2624,50.2453,50.2453,17891.0
2017-11-24 10:55:00,58.79,58.8,58.78,58.8,14096.0,50.2453,50.2539,50.2368,50.2539,14096.0
2017-11-24 11:00:00,58.8,58.81,58.79,58.8,10236.0,50.2539,50.2624,50.2453,50.2539,10236.0
2017-11-24 11:05:00,58.8,58.82,58.8,58.82,6549.0,50.2539,50.2709,50.2539,50.2709,6549.0
2017-11-24 11:10:00,58.82,58.83,58.8,58.82,8127.0,50.2709,50.2795,50.2539,50.2709,8127.0
2017-11-24 11:15:00,58.82,58.82,58.8,58.81,10328.0,50.2709,50.2709,50.2539,50.2624,10328.0
2017-11-24 11:20:00,58.8,58.83,58.8,58.83,14929.0,50.2539,50.2795,50.2539,50.2795,14929.0
2017-11-24 11:25:00,58.82,58.82,58.79,58.8,21605.0,50.2709,50.2709,50.2453,50.2539,21605.0
2017-11-24 11:30:00,58.8,58.81,58.77,58.78,61470.0,50.2539,50.2624,50.2282,50.2368,61470.0
2017-11-24 11:35:00,58.78,58.79,58.78,58.79,3120.0,50.2368,50.2453,50.2368,50.2453,3120.0
2017-11-24 11:40:00,58.79,58.79,58.77,58.79,4820.0,50.2453,50.2453,50.2282,50.2453,4820.0
2017-11-24 11:45:00,58.79,58.79,58.76,58.77,8976.0,50.2453,50.2453,50.2197,50.2282,8976.0
2017-11-24 11:50:00,58.77,58.78,58.76,58.78,11345.0,50.2282,50.2368,50.2197,50.2368,11345.0
2017-11-24 11:55:00,58.78,58.81,58.77,58.8,15845.0,50.2368,50.2624,50.2282,50.2539,15845.0
2017-11-24 12:00:00,58.81,58.81,58.79,58.8,9219.0,50.2624,50.2624,50.2453,50.2539,9219.0
2017-11-24 12:05:00,58.81,58.82,58.8,58.8,13100.0,50.2624,50.2709,50.2539,50.2539,13100.0
2017-11-24 12:10:00,58.81,58.84,58.81,58.84,33012.0,50.2624,50.288,50.2624,50.288,33012.0
2017-11-24 12:15:00,58.84,58.87,58.83,58.86,14923.0,50.288,50.3137,50.2795,50.3051,14923.0
2017-11-24 12:20:00,58.86,58.87,58.84,58.85,20682.0,50.3051,50.3137,50.288,50.2966,20682.0
2017-11-24 12:25:00,58.86,58.87,58.85,58.86,6862.0,50.3051,50.3137,50.2966,50.3051,6862.0
2017-11-24 12:30:00,58.86,58.9,58.85,58.89,32027.0,50.3051,50.3393,50.2966,50.3308,32027.0
2017-11-24 12:35:00,58.89,58.9,58.87,58.9,79285.0,50.3308,50.3393,50.3137,50.3393,79285.0
2017-11-24 12:40:00,58.9,58.9,58.84,58.85,44265.0,50.3393,50.3393,50.288,50.2966,44265.0
2017-11-24 12:45:00,58.85,58.85,58.83,58.84,28021.0,50.2966,50.2966,50.2795,50.288,28021.0
2017-11-24 12:50:00,58.84,58.84,58.81,58.83,52368.0,50.288,50.288,50.2624,50.2795,52368.0
2017-11-24 12:55:00,58.82,58.85,58.79,58.82,132050.0,50.2709,50.2966,50.2453,50.2709,132050.0
2017-11-27 09:30:00,58.87,58.87,58.67,58.67,71497.0,50.3137,50.3137,50.1427,50.1427,71497.0
2017-11-27 09:35:00,58.67,58.67,58.58,58.63,392770.0,50.1427,50.1427,50.0658,50.1086,392770.0
2017-11-27 09:40:00,58.63,58.68,58.61,58.67,62942.0,50.1086,50.1513,50.0915,50.1427,62942.0
2017-11-27 09:45:00,58.67,58.69,58.64,58.65,72291.0,50.1427,50.1598,50.1171,50.1257,72291.0
2017-11-27 09:50:00,58.65,58.66,58.61,58.61,99516.0,50.1257,50.1342,50.0915,50.0915,99516.0
2017-11-27 09:55:00,58.62,58.66,58.61,58.65,67571.0,50.1,50.1342,50.0915,50.1257,67571.0
2017-11-27 10:00:00,58.65,58.68,58.6,58.68,258284.0,50.1257,50.1513,50.0829,50.1513,258284.0
2017-11-27 10:05:00,58.69,58.69,58.66,58.69,15420.0,50.1598,50.1598,50.1342,50.1598,15420.0
2017-11-27 10:10:00,58.69,58.72,58.67,58.68,20226.0,50.1598,50.1855,50.1427,50.1513,20226.0
2017-11-27 10:15:00,58.68,58.71,58.68,58.68,34197.0,50.1513,50.1769,50.1513,50.1513,34197.0
2017-11-27 10:20:00,58.67,58.68,58.65,58.68,15326.0,50.1427,50.1513,50.1257,50.1513,15326.0
2017-11-27 10:25:00,58.69,58.7,58.67,58.7,27598.0,50.1598,50.1684,50.1427,50.1684,27598.0
2017-11-27 10:30:00,58.7,58.71,58.65,58.65,17598.0,50.1684,50.1769,50.1257,50.1257,17598.0
2017-11-27 10:35:00,58.66,58.66,58.64,58.64,26072.0,50.1342,50.1342,50.1171,50.1171,26072.0
2017-11-27 10:40:00,58.64,58.65,58.63,58.65,8237.0,50.1171,50.1257,50.1086,50.1257,8237.0
2017-11-27 10:45:00,58.65,58.65,58.63,58.63,9300.0,50.1257,50.1257,50.1086,50.1086,9300.0
2017-11-27 10:50:00,58.63,58.64,58.62,58.63,9539.0,50.1086,50.1171,50.1,50.1086,9539.0
2017-11-27 10:55:00,58.62,58.64,58.62,58.63,16576.0,50.1,50.1171,50.1,50.1086,16576.0
2017-11-27 11:00:00,58.64,58.65,58.63,58.65,22565.0,50.1171,50.1257,50.1086,50.1257,22565.0
2017-11-27 11:05:00,58.65,58.65,58.63,58.64,12289.0,50.1257,50.1257,50.1086,50.1171,12289.0
2017-11-27 11:10:00,58.64,58.64,58.61,58.61,15388.0,50.1171,50.1171,50.0915,50.0915,15388.0
2017-11-27 11:15:00,58.6,58.61,58.57,58.58,27004.0,50.0829,50.0915,50.0573,50.0658,27004.0
2017-11-27 11:20:00,58.58,58.59,58.57,58.57,20835.0,50.0658,50.0744,50.0573,50.0573,20835.0
2017-11-27 11:25:00,58.58,58.58,58.56,58.56,20659.0,50.0658,50.0658,50.0487,50.0487,20659.0
2017-11-27 11:30:00,58.56,58.58,58.56,58.56,29075.0,50.0487,50.0658,50.0487,50.0487,29075.0
2017-11-27 11:35:00,58.55,58.56,58.5,58.53,86011.0,50.0402,50.0487,49.9975,50.0231,86011.0
2017-11-27 11:40:00,58.53,58.54,58.52,58.53,24653.0,50.0231,50.0316,50.0145,50.0231,24653.0
2017-11-27 11:45:00,58.52,58.54,58.52,58.54,26832.0,50.0145,50.0316,50.0145,50.0316,26832.0
2017-11-27 11:50:00,58.54,58.58,58.54,58.58,11800.0,50.0316,50.0658,50.0316,50.0658,11800.0
2017-11-27 11:55:00,58.57,58.59,58.57,58.59,35397.0,50.0573,50.0744,50.0573,50.0744,35397.0
2017-11-27 12:00:00,58.59,58.61,58.56,58.61,40039.0,50.0744,50.0915,50.0487,50.0915,40039.0
2017-11-27 12:05:00,58.61,58.62,58.59,58.62,11924.0,50.0915,50.1,50.0744,50.1,11924.0
2017-11-27 12:10:00,58.62,58.64,58.61,58.61,13376.0,50.1,50.1171,50.0915,50.0915,13376.0
2017-11-27 12:15:00,58.61,58.63,58.61,58.62,15052.0,50.0915,50.1086,50.0915,50.1,15052.0
2017-11-27 12:20:00,58.62,58.62,58.61,58.62,10229.0,50.1,50.1,50.0915,50.1,10229.0
2017-11-27 12:25:00,58.62,58.62,58.6,58.61,19729.0,50.1,50.1,50.0829,50.0915,19729.0
2017-11-27 12:30:00,58.61,58.62,58.61,58.62,1946.0,50.0915,50.1,50.0915,50.1,1946.0
2017-11-27 12:35:00,58.61,58.62,58.59,58.59,11603.0,50.0915,50.1,50.0744,50.0744,11603.0
2017-11-27 12:40:00,58.58,58.58,58.55,58.55,12109.0,50.0658,50.0658,50.0402,50.0402,12109.0
2017-11-27 12:45:00,58.55,58.55,58.53,58.54,39283.0,50.0402,50.0402,50.0231,50.0316,39283.0
2017-11-27 12:50:00,58.55,58.57,58.55,58.56,14187.0,50.0402,50.0573,50.0402,50.0487,14187.0
2017-11-27 12:55:00,58.57,58.57,58.55,58.56,6471.0,50.0573,50.0573,50.0402,50.0487,6471.0
2017-11-27 13:00:00,58.57,58.59,58.57,58.58,8184.0,50.0573,50.0744,50.0573,50.0658,8184.0
2017-11-27 13:05:00,58.57,58.58,58.56,58.56,8823.0,50.0573,50.0658,50.0487,50.0487,8823.0
2017-11-27 13:10:00,58.56,58.56,58.54,58.54,22828.0,50.0487,50.0487,50.0316,50.0316,22828.0
2017-11-27 13:15:00,58.54,58.56,58.54,58.55,17322.0,50.0316,50.0487,50.0316,50.0402,17322.0
2017-11-27 13:20:00,58.56,58.56,58.54,58.54,2857.0,50.0487,50.0487,50.0316,50.0316,2857.0
2017-11-27 13:25:00,58.54,58.55,58.52,58.53,30889.0,50.0316,50.0402,50.0145,50.0231,30889.0
2017-11-27 13:30:00,58.53,58.54,58.52,58.52,8640.0,50.0231,50.0316,50.0145,50.0145,8640.0
2017-11-27 13:35:00,58.51,58.52,58.5,58.51,11270.0,50.006,50.0145,49.9975,50.006,11270.0
2017-11-27 13:40:00,58.51,58.53,58.51,58.53,10798.0,50.006,50.0231,50.006,50.0231,10798.0
2017-11-27 13:45:00,58.54,58.54,58.53,58.53,10040.0,50.0316,50.0316,50.0231,50.0231,10040.0
2017-11-27 13:50:00,58.54,58.57,58.54,58.55,24228.0,50.0316,50.0573,50.0316,50.0402,24228.0
2017-11-27 13:55:00,58.55,58.57,58.55,58.56,25777.0,50.0402,50.0573,50.0402,50.0487,25777.0
2017-11-27 14:00:00,58.56,58.57,58.55,58.57,29535.0,50.0487,50.0573,50.0402,50.0573,29535.0
2017-11-27 14:05:00,58.57,58.59,58.52,58.52,46529.0,50.0573,50.0744,50.0145,50.0145,46529.0
2017-11-27 14:10:00,58.52,58.53,58.5,58.5,23786.0,50.0145,50.0231,49.9975,49.9975,23786.0
2017-11-27 14:15:00,58.5,58.52,58.49,58.51,20455.0,49.9975,50.0145,49.9889,50.006,20455.0
2017-11-27 14:20:00,58.51,58.51,58.5,58.5,19960.0,50.006,50.006,49.9975,49.9975,19960.0
2017-11-27 14:25:00,58.49,58.51,58.48,58.48,11859.0,49.9889,50.006,49.9804,49.9804,11859.0
2017-11-27 14:30:00,58.48,58.52,58.48,58.49,27897.0,49.9804,50.0145,49.9804,49.9889,27897.0
2017-11-27 14:35:00,58.5,58.52,58.49,58.51,24545.0,49.9975,50.0145,49.9889,50.006,24545.0
2017-11-27 14:40:00,58.51,58.53,58.51,58.51,11360.0,50.006,50.0231,50.006,50.006,11360.0
2017-11-27 14:45:00,58.51,58.52,58.49,58.51,33724.0,50.006,50.0145,49.9889,50.006,33724.0
2017-11-27 14:50:00,58.5,58.5,58.49,58.49,21542.0,49.9975,49.9975,49.9889,49.9889,21542.0
2017-11-27 14:55:00,58.49,58.51,58.48,58.51,19490.0,49.9889,50.006,49.9804,50.006,19490.0
2017-11-27 15:00:00,58.5,58.52,58.49,58.51,31016.0,49.9975,50.0145,49.9889,50.006,31016.0
2017-11-27 15:05:00,58.51,58.51,58.49,58.51,21897.0,50.006,50.006,49.9889,50.006,21897.0
2017-11-27 15:10:00,58.51,58.51,58.49,58.5,17200.0,50.006,50.006,49.9889,49.9975,17200.0
2017-11-27 15:15:00,58.5,58.5,58.48,58.48,21688.0,49.9975,49.9975,49.9804,49.9804,21688.0
2017-11-27 15:20:00,58.48,58.51,58.48,58.51,240081.0,49.9804,50.006,49.9804,50.006,240081.0
2017-11-27 15:25:00,58.51,58.52,58.5,58.52,66500.0,50.006,50.0145,49.9975,50.0145,66500.0
2017-11-27 15:30:00,58.52,58.52,58.5,58.52,230960.0,50.0145,50.0145,49.9975,50.0145,230960.0
2017-11-27 15:35:00,58.52,58.53,58.51,58.53,51179.0,50.0145,50.0231,50.006,50.0231,51179.0
2017-11-27 15:40:00,58.53,58.53,58.5,58.52,144982.0,50.0231,50.0231,49.9975,50.0145,144982.0
2017-11-27 15:45:00,58.52,58.53,58.5,58.52,77074.0,50.0145,50.0231,49.9975,50.0145,77074.0
2017-11-27 15:50:00,58.52,58.52,58.5,58.51,99474.0,50.0145,50.0145,49.9975,50.006,99474.0
2017-11-27 15:55:00,58.51,58.52,58.48,58.48,217568.0,50.006,50.0145,49.9804,49.9804,217568.0
2017-11-28 09:30:00,58.59,58.68,58.56,58.66,60669.0,50.0744,50.1513,50.0487,50.1342,60669.0
2017-11-28 09:35:00,58.66,58.67,58.59,58.67,51861.0,50.1342,50.1427,50.0744,50.1427,51861.0
2017-11-28 09:40:00,58.67,58.67,58.63,58.66,66681.0,50.1427,50.1427,50.1086,50.1342,66681.0
2017-11-28 09:45:00,58.68,58.7,58.63,58.63,13849.0,50.1513,50.1684,50.1086,50.1086,13849.0
2017-11-28 09:50:00,58.63,58.65,58.62,58.63,71616.0,50.1086,50.1257,50.1,50.1086,71616.0
2017-11-28 09:55:00,58.64,58.64,58.61,58.62,138850.0,50.1171,50.1171,50.0915,50.1,138850.0
2017-11-28 10:00:00,58.62,58.62,58.58,58.62,56173.0,50.1,50.1,50.0658,50.1,56173.0
2017-11-28 10:05:00,58.63,58.67,58.62,58.67,121439.0,50.1086,50.1427,50.1,50.1427,121439.0
2017-11-28 10:10:00,58.67,58.71,58.66,58.7,44681.0,50.1427,50.1769,50.1342,50.1684,44681.0
2017-11-28 10:15:00,58.7,58.7,58.69,58.7,14343.0,50.1684,50.1684,50.1598,50.1684,14343.0
2017-11-28 10:20:00,58.7,58.72,58.69,58.7,30381.0,50.1684,50.1855,50.1598,50.1684,30381.0
2017-11-28 10:25:00,58.7,58.72,58.7,58.71,22481.0,50.1684,50.1855,50.1684,50.1769,22481.0
2017-11-28 10:30:00,58.71,58.72,58.69,58.7,14065.0,50.1769,50.1855,50.1598,50.1684,14065.0
2017-11-28 10:35:00,58.7,58.78,58.7,58.78,21398.0,50.1684,50.2368,50.1684,50.2368,21398.0
2017-11-28 10:40:00,58.79,58.81,58.75,58.8,19414.0,50.2453,50.2624,50.2111,50.2539,19414.0
2017-11-28 10:45:00,58.81,58.81,58.78,58.8,37622.0,50.2624,50.2624,50.2368,50.2539,37622.0
2017-11-28 10:50:00,58.8,58.81,58.78,58.79,14356.0,50.2539,50.2624,50.2368,50.2453,14356.0
2017-11-28 10:55:00,58.79,58.83,58.79,58.82,12167.0,50.2453,50.2795,50.2453,50.2709,12167.0
2017-11-28 11:00:00,58.82,58.83,58.81,58.82,15604.0,50.2709,50.2795,50.2624,50.2709,15604.0
2017-11-28 11:05:00,58.82,58.82,58.78,58.8,9200.0,50.2709,50.2709,50.2368,50.2539,9200.0
2017-11-28 11:10:00,58.8,58.8,58.77,58.78,14000.0,50.2539,50.2539,50.2282,50.2368,14000.0
2017-11-28 11:15:00,58.78,58.83,58.78,58.83,37608.0,50.2368,50.2795,50.2368,50.2795,37608.0
2017-11-28 11:20:00,58.83,58.83,58.8,58.8,5160.0,50.2795,50.2795,50.2539,50.2539,5160.0
2017-11-28 11:25:00,58.8,58.83,58.8,58.8,17497.0,50.2539,50.2795,50.2539,50.2539,17497.0
2017-11-28 11:30:00,58.81,58.82,58.79,58.8,19520.0,50.2624,50.2709,50.2453,50.2539,19520.0
2017-11-28 11:35:00,58.8,58.85,58.8,58.85,16260.0,50.2539,50.2966,50.2539,50.2966,16260.0
2017-11-28 11:40:00,58.85,58.87,58.84,58.84,60399.0,50.2966,50.3137,50.288,50.288,60399.0
2017-11-28 11:45:00,58.85,58.86,58.84,58.86,21318.0,50.2966,50.3051,50.288,50.3051,21318.0
2017-11-28 11:50:00,58.86,58.86,58.82,58.82,11387.0,50.3051,50.3051,50.2709,50.2709,11387.0
2017-11-28 11:55:00,58.83,58.87,58.82,58.86,21322.0,50.2795,50.3137,50.2709,50.3051,21322.0
2017-11-28 12:00:00,58.86,58.87,58.85,58.86,15369.0,50.3051,50.3137,50.2966,50.3051,15369.0
2017-11-28 12:05:00,58.87,58.88,58.87,58.88,6893.0,50.3137,50.3222,50.3137,50.3222,6893.0
2017-11-28 12:10:00,58.88,58.89,58.87,58.89,19960.0,50.3222,50.3308,50.3137,50.3308,19960.0
2017-11-28 12:15:00,58.9,58.91,58.87,58.91,37138.0,50.3393,50.3479,50.3137,50.3479,37138.0
2017-11-28 12:20:00,58.91,58.92,58.91,58.92,16512.0,50.3479,50.3564,50.3479,50.3564,16512.0
2017-11-28 12:25:00,58.93,58.94,58.91,58.92,103879.0,50.365,50.3735,50.3479,50.3564,103879.0
2017-11-28 12:30:00,58.92,58.93,58.91,58.93,10178.0,50.3564,50.365,50.3479,50.365,10178.0
2017-11-28 12:35:00,58.93,58.93,58.91,58.93,17393.0,50.365,50.365,50.3479,50.365,17393.0
2017-11-28 12:40:00,58.93,58.95,58.92,58.95,15436.0,50.365,50.382,50.3564,50.382,15436.0
2017-11-28 12:45:00,58.94,58.95,58.93,58.94,26786.0,50.3735,50.382,50.365,50.3735,26786.0
2017-11-28 12:50:00,58.94,58.95,58.92,58.93,18659.0,50.3735,50.382,50.3564,50.365,18659.0
2017-11-28 12:55:00,58.93,58.97,58.92,58.97,20918.0,50.365,50.3991,50.3564,50.3991,20918.0
2017-11-28 13:00:00,58.97,59.02,58.97,58.98,49400.0,50.3991,50.4419,50.3991,50.4077,49400.0
2017-11-28 13:05:00,58.98,59.0,58.97,59.0,30021.0,50.4077,50.4248,50.3991,50.4248,30021.0
2017-11-28 13:10:00,58.99,59.03,58.98,59.0,34348.0,50.4162,50.4504,50.4077,50.4248,34348.0
2017-11-28 13:15:00,58.99,59.04,58.99,59.03,223229.0,50.4162,50.459,50.4162,50.4504,223229.0
2017-11-28 13:20:00,59.02,59.03,58.97,58.99,48984.0,50.4419,50.4504,50.3991,50.4162,48984.0
2017-11-28 13:25:00,58.98,59.02,58.96,59.02,146862.0,50.4077,50.4419,50.3906,50.4419,146862.0
2017-11-28 13:30:00,59.02,59.04,59.01,59.04,13468.0,50.4419,50.459,50.4333,50.459,13468.0
2017-11-28 13:35:00,59.04,59.04,59.01,59.01,12413.0,50.459,50.459,50.4333,50.4333,12413.0
2017-11-28 13:40:00,59.01,59.02,58.99,59.0,14767.0,50.4333,50.4419,50.4162,50.4248,14767.0
2017-11-28 13:45:00,59.01,59.01,58.97,58.97,7041.0,50.4333,50.4333,50.3991,50.3991,7041.0
2017-11-28 13:50:00,58.97,58.98,58.93,58.93,126582.0,50.3991,50.4077,50.365,50.365,126582.0
2017-11-28 13:55:00,58.93,58.93,58.87,58.87,28906.0,50.365,50.365,50.3137,50.3137,28906.0
2017-11-28 14:00:00,58.88,58.88,58.83,58.88,26661.0,50.3222,50.3222,50.2795,50.3222,26661.0
2017-11-28 14:05:00,58.88,58.95,58.87,58.93,47588.0,50.3222,50.382,50.3137,50.365,47588.0
2017-11-28 14:10:00,58.93,58.95,58.89,58.91,43242.0,50.365,50.382,50.3308,50.3479,43242.0
2017-11-28 14:15:00,58.91,58.92,58.88,58.91,12077.0,50.3479,50.3564,50.3222,50.3479,12077.0
2017-11-28 14:20:00,58.9,58.93,58.9,58.91,21864.0,50.3393,50.365,50.3393,50.3479,21864.0
2017-11-28 14:25:00,58.91,58.95,58.91,58.92,35193.0,50.3479,50.382,50.3479,50.3564,35193.0
2017-11-28 14:30:00,58.92,58.97,58.91,58.96,79448.0,50.3564,50.3991,50.3479,50.3906,79448.0
2017-11-28 14:35:00,58.96,58.97,58.93,58.95,49986.0,50.3906,50.3991,50.365,50.382,49986.0
2017-11-28 14:40:00,58.95,58.99,58.94,58.98,41170.0,50.382,50.4162,50.3735,50.4077,41170.0
2017-11-28 14:45:00,58.99,59.03,58.98,59.02,48907.0,50.4162,50.4504,50.4077,50.4419,48907.0
2017-11-28 14:50:00,59.01,59.06,59.01,59.05,13025.0,50.4333,50.4761,50.4333,50.4675,13025.0
2017-11-28 14:55:00,59.05,59.08,59.02,59.06,34247.0,50.4675,50.4932,50.4419,50.4761,34247.0
2017-11-28 15:00:00,59.06,59.07,59.04,59.06,32421.0,50.4761,50.4846,50.459,50.4761,32421.0
2017-11-28 15:05:00,59.06,59.09,59.06,59.09,23376.0,50.4761,50.5017,50.4761,50.5017,23376.0
2017-11-28 15:10:00,59.08,59.1,59.06,59.09,271244.0,50.4932,50.5102,50.4761,50.5017,271244.0
2017-11-28 15:15:00,59.1,59.12,59.09,59.12,38358.0,50.5102,50.5273,50.5017,50.5273,38358.0
2017-11-28 15:20:00,59.11,59.14,59.1,59.11,40423.0,50.5188,50.5444,50.5102,50.5188,40423.0
2017-11-28 15:25:00,59.11,59.12,59.07,59.09,58069.0,50.5188,50.5273,50.4846,50.5017,58069.0
2017-11-28 15:30:00,59.1,59.11,59.09,59.1,54181.0,50.5102,50.5188,50.5017,50.5102,54181.0
2017-11-28 15:35:00,59.09,59.1,59.08,59.1,86202.0,50.5017,50.5102,50.4932,50.5102,86202.0
2017-11-28 15:40:00,59.09,59.13,59.08,59.12,63069.0,50.5017,50.5359,50.4932,50.5273,63069.0
2017-11-28 15:45:00,59.13,59.14,59.11,59.12,181837.0,50.5359,50.5444,50.5188,50.5273,181837.0
2017-11-28 15:50:00,59.12,59.17,59.11,59.17,132509.0,50.5273,50.5701,50.5188,50.5701,132509.0
2017-11-28 15:55:00,59.17,59.17,59.11,59.15,579988.0,50.5701,50.5701,50.5188,50.553,579988.0
2017-11-29 09:30:00,59.21,59.21,59.02,59.08,131438.0,50.6043,50.6043,50.4419,50.4932,131438.0
2017-11-29 09:35:00,59.08,59.11,59.03,59.11,85591.0,50.4932,50.5188,50.4504,50.5188,85591.0
2017-11-29 09:40:00,59.11,59.15,59.1,59.14,48175.0,50.5188,50.553,50.5102,50.5444,48175.0
2017-11-29 09:45:00,59.14,59.2,59.13,59.17,102979.0,50.5444,50.5957,50.5359,50.5701,102979.0
2017-11-29 09:50:00,59.17,59.2,59.15,59.18,52440.0,50.5701,50.5957,50.553,50.5786,52440.0
2017-11-29 09:55:00,59.19,59.27,59.18,59.26,51510.0,50.5872,50.6555,50.5786,50.647,51510.0
2017-11-29 10:00:00,59.26,59.26,59.23,59.25,36561.0,50.647,50.647,50.6214,50.6384,36561.0
2017-11-29 10:05:00,59.25,59.26,59.23,59.26,38516.0,50.6384,50.647,50.6214,50.647,38516.0
2017-11-29 10:10:00,59.25,59.27,59.2,59.2,104270.0,50.6384,50.6555,50.5957,50.5957,104270.0
2017-11-29 10:15:00,59.2,59.21,59.12,59.16,76231.0,50.5957,50.6043,50.5273,50.5615,76231.0
2017-11-29 10:20:00,59.16,59.19,59.14,59.17,68720.0,50.5615,50.5872,50.5444,50.5701,68720.0
2017-11-29 10:25:00,59.16,59.16,59.11,59.14,27106.0,50.5615,50.5615,50.5188,50.5444,27106.0
2017-11-29 10:30:00,59.14,59.15,59.13,59.13,28798.0,50.5444,50.553,50.5359,50.5359,28798.0
2017-11-29 10:35:00,59.13,59.18,59.13,59.14,59964.0,50.5359,50.5786,50.5359,50.5444,59964.0
2017-11-29 10:40:00,59.15,59.16,59.13,59.14,67436.0,50.553,50.5615,50.5359,50.5444,67436.0
2017-11-29 10:45:00,59.14,59.14,59.1,59.14,42452.0,50.5444,50.5444,50.5102,50.5444,42452.0
2017-11-29 10:50:00,59.14,59.14,59.08,59.09,25227.0,50.5444,50.5444,50.4932,50.5017,25227.0
2017-11-29 10:55:00,59.08,59.13,59.08,59.11,30369.0,50.4932,50.5359,50.4932,50.5188,30369.0
2017-11-29 11:00:00,59.11,59.12,59.09,59.12,20917.0,50.5188,50.5273,50.5017,50.5273,20917.0
2017-11-29 11:05:00,59.12,59.15,59.12,59.13,26788.0,50.5273,50.553,50.5273,50.5359,26788.0
2017-11-29 11:10:00,59.12,59.16,59.11,59.15,34509.0,50.5273,50.5615,50.5188,50.553,34509.0
2017-11-29 11:15:00,59.14,59.18,59.13,59.17,25832.0,50.5444,50.5786,50.5359,50.5701,25832.0
2017-11-29 11:20:00,59.18,59.18,59.11,59.11,48100.0,50.5786,50.5786,50.5188,50.5188,48100.0
2017-11-29 11:25:00,59.11,59.12,59.08,59.12,67681.0,50.5188,50.5273,50.4932,50.5273,67681.0
2017-11-29 11:30:00,59.12,59.13,59.1,59.12,51755.0,50.5273,50.5359,50.5102,50.5273,51755.0
2017-11-29 11:35:00,59.12,59.15,59.12,59.14,25718.0,50.5273,50.553,50.5273,50.5444,25718.0
2017-11-29 11:40:00,59.15,59.15,59.07,59.08,45311.0,50.553,50.553,50.4846,50.4932,45311.0
2017-11-29 11:45:00,59.08,59.1,59.05,59.1,39123.0,50.4932,50.5102,50.4675,50.5102,39123.0
2017-11-29 11:50:00,59.1,59.11,59.06,59.07,28476.0,50.5102,50.5188,50.4761,50.4846,28476.0
2017-11-29 11:55:00,59.07,59.07,59.03,59.05,42477.0,50.4846,50.4846,50.4504,50.4675,42477.0
2017-11-29 12:00:00,59.05,59.09,59.04,59.06,83422.0,50.4675,50.5017,50.459,50.4761,83422.0
2017-11-29 12:05:00,59.05,59.07,59.02,59.03,41804.0,50.4675,50.4846,50.4419,50.4504,41804.0
2017-11-29 12:10:00,59.04,59.09,59.03,59.08,45626.0,50.459,50.5017,50.4504,50.4932,45626.0
2017-11-29 12:15:00,59.08,59.09,59.06,59.07,23552.0,50.4932,50.5017,50.4761,50.4846,23552.0
2017-11-29 12:20:00,59.08,59.11,59.08,59.1,17634.0,50.4932,50.5188,50.4932,50.5102,17634.0
2017-11-29 12:25:00,59.1,59.11,59.05,59.07,48220.0,50.5102,50.5188,50.4675,50.4846,48220.0
2017-11-29 12:30:00,59.07,59.08,59.04,59.05,43854.0,50.4846,50.4932,50.459,50.4675,43854.0
2017-11-29 12:35:00,59.05,59.07,59.05,59.06,113957.0,50.4675,50.4846,50.4675,50.4761,113957.0
2017-11-29 12:40:00,59.06,59.1,59.06,59.08,19763.0,50.4761,50.5102,50.4761,50.4932,19763.0
2017-11-29 12:45:00,59.08,59.1,59.07,59.1,18363.0,50.4932,50.5102,50.4846,50.5102,18363.0
2017-11-29 12:50:00,59.1,59.1,59.08,59.09,17131.0,50.5102,50.5102,50.4932,50.5017,17131.0
2017-11-29 12:55:00,59.09,59.11,59.08,59.09,36492.0,50.5017,50.5188,50.4932,50.5017,36492.0
2017-11-29 13:00:00,59.09,59.1,59.07,59.07,15920.0,50.5017,50.5102,50.4846,50.4846,15920.0
2017-11-29 13:05:00,59.07,59.07,59.03,59.04,32380.0,50.4846,50.4846,50.4504,50.459,32380.0
2017-11-29 13:10:00,59.04,59.06,59.02,59.05,8218.0,50.459,50.4761,50.4419,50.4675,8218.0
2017-11-29 13:15:00,59.05,59.06,59.03,59.05,16353.0,50.4675,50.4761,50.4504,50.4675,16353.0
2017-11-29 13:20:00,59.05,59.07,59.04,59.07,11020.0,50.4675,50.4846,50.459,50.4846,11020.0
2017-11-29 13:25:00,59.07,59.09,59.05,59.06,13578.0,50.4846,50.5017,50.4675,50.4761,13578.0
2017-11-29 13:30:00,59.05,59.07,59.05,59.07,9165.0,50.4675,50.4846,50.4675,50.4846,9165.0
2017-11-29 13:35:00,59.07,59.1,59.07,59.08,33252.0,50.4846,50.5102,50.4846,50.4932,33252.0
2017-11-29 13:40:00,59.09,59.12,59.08,59.11,14715.0,50.5017,50.5273,50.4932,50.5188,14715.0
2017-11-29 13:45:00,59.1,59.12,59.09,59.12,5000.0,50.5102,50.5273,50.5017,50.5273,5000.0
2017-11-29 13:50:00,59.12,59.13,59.11,59.13,16948.0,50.5273,50.5359,50.5188,50.5359,16948.0
2017-11-29 13:55:00,59.12,59.16,59.12,59.14,21272.0,50.5273,50.5615,50.5273,50.5444,21272.0
2017-11-29 14:00:00,59.14,59.2,59.14,59.19,41196.0,50.5444,50.5957,50.5444,50.5872,41196.0
2017-11-29 14:05:00,59.19,59.19,59.15,59.16,26677.0,50.5872,50.5872,50.553,50.5615,26677.0
2017-11-29 14:10:00,59.16,59.19,59.15,59.17,21170.0,50.5615,50.5872,50.553,50.5701,21170.0
2017-11-29 14:15:00,59.18,59.19,59.17,59.18,13605.0,50.5786,50.5872,50.5701,50.5786,13605.0
2017-11-29 14:20:00,59.18,59.2,59.18,59.2,24834.0,50.5786,50.5957,50.5786,50.5957,24834.0
2017-11-29 14:25:00,59.2,59.25,59.2,59.25,35175.0,50.5957,50.6384,50.5957,50.6384,35175.0
2017-11-29 14:30:00,59.25,59.26,59.22,59.23,34404.0,50.6384,50.647,50.6128,50.6214,34404.0
2017-11-29 14:35:00,59.23,59.24,59.21,59.21,73992.0,50.6214,50.6299,50.6043,50.6043,73992.0
2017-11-29 14:40:00,59.21,59.23,59.18,59.19,40616.0,50.6043,50.6214,50.5786,50.5872,40616.0
2017-11-29 14:45:00,59.18,59.23,59.18,59.23,25853.0,50.5786,50.6214,50.5786,50.6214,25853.0
2017-11-29 14:50:00,59.23,59.23,59.19,59.2,21890.0,50.6214,50.6214,50.5872,50.5957,21890.0
2017-11-29 14:55:00,59.21,59.22,59.19,59.21,18380.0,50.6043,50.6128,50.5872,50.6043,18380.0
2017-11-29 15:00:00,59.21,59.25,59.2,59.24,24930.0,50.6043,50.6384,50.5957,50.6299,24930.0
2017-11-29 15:05:00,59.24,59.24,59.21,59.23,39178.0,50.6299,50.6299,50.6043,50.6214,39178.0
2017-11-29 15:10:00,59.23,59.24,59.21,59.22,27566.0,50.6214,50.6299,50.6043,50.6128,27566.0
2017-11-29 15:15:00,59.23,59.24,59.2,59.21,76572.0,50.6214,50.6299,50.5957,50.6043,76572.0
2017-11-29 15:20:00,59.21,59.23,59.2,59.23,16863.0,50.6043,50.6214,50.5957,50.6214,16863.0
2017-11-29 15:25:00,59.23,59.23,59.21,59.23,22311.0,50.6214,50.6214,50.6043,50.6214,22311.0
2017-11-29 15:30:00,59.23,59.24,59.21,59.23,91090.0,50.6214,50.6299,50.6043,50.6214,91090.0
2017-11-29 15:35:00,59.23,59.24,59.19,59.2,55418.0,50.6214,50.6299,50.5872,50.5957,55418.0
2017-11-29 15:40:00,59.2,59.21,59.18,59.2,116568.0,50.5957,50.6043,50.5786,50.5957,116568.0
2017-11-29 15:45:00,59.2,59.22,59.19,59.22,43132.0,50.5957,50.6128,50.5872,50.6128,43132.0
2017-11-29 15:50:00,59.22,59.24,59.22,59.23,89350.0,50.6128,50.6299,50.6128,50.6214,89350.0
2017-11-29 15:55:00,59.23,59.25,59.21,59.22,236427.0,50.6214,50.6384,50.6043,50.6128,236427.0
2017-11-30 09:30:00,59.36,59.38,59.25,59.26,82741.0,50.7325,50.7496,50.6384,50.647,82741.0
2017-11-30 09:35:00,59.27,59.35,59.26,59.29,58806.0,50.6555,50.7239,50.647,50.6726,58806.0
2017-11-30 09:40:00,59.29,59.36,59.28,59.33,50743.0,50.6726,50.7325,50.6641,50.7068,50743.0
2017-11-30 09:45:00,59.33,59.4,59.33,59.38,45347.0,50.7068,50.7666,50.7068,50.7496,45347.0
2017-11-30 09:50:00,59.37,59.37,59.28,59.31,47805.0,50.741,50.741,50.6641,50.6897,47805.0
2017-11-30 09:55:00,59.31,59.38,59.31,59.32,34685.0,50.6897,50.7496,50.6897,50.6983,34685.0
2017-11-30 10:00:00,59.32,59.37,59.32,59.37,34126.0,50.6983,50.741,50.6983,50.741,34126.0
2017-11-30 10:05:00,59.38,59.43,59.38,59.43,53280.0,50.7496,50.7923,50.7496,50.7923,53280.0
2017-11-30 10:10:00,59.43,59.48,59.42,59.46,266084.0,50.7923,50.835,50.7837,50.8179,266084.0
2017-11-30 10:15:00,59.45,59.46,59.41,59.45,83839.0,50.8094,50.8179,50.7752,50.8094,83839.0
2017-11-30 10:20:00,59.45,59.49,59.45,59.46,34250.0,50.8094,50.8436,50.8094,50.8179,34250.0
2017-11-30 10:25:00,59.45,59.48,59.44,59.44,193462.0,50.8094,50.835,50.8008,50.8008,193462.0
2017-11-30 10:30:00,59.44,59.46,59.44,59.45,139546.0,50.8008,50.8179,50.8008,50.8094,139546.0
2017-11-30 10:35:00,59.45,59.45,59.38,59.38,113742.0,50.8094,50.8094,50.7496,50.7496,113742.0
2017-11-30 10:40:00,59.38,59.38,59.34,59.36,45557.0,50.7496,50.7496,50.7154,50.7325,45557.0
2017-11-30 10:45:00,59.36,59.37,59.33,59.33,28030.0,50.7325,50.741,50.7068,50.7068,28030.0
2017-11-30 10:50:00,59.32,59.35,59.31,59.33,42266.0,50.6983,50.7239,50.6897,50.7068,42266.0
2017-11-30 10:55:00,59.33,59.4,59.33,59.39,46605.0,50.7068,50.7666,50.7068,50.7581,46605.0
2017-11-30 11:00:00,59.39,59.46,59.39,59.41,40010.0,50.7581,50.8179,50.7581,50.7752,40010.0
2017-11-30 11:05:00,59.41,59.44,59.41,59.42,55352.0,50.7752,50.8008,50.7752,50.7837,55352.0
2017-11-30 11:10:00,59.41,59.46,59.41,59.46,34335.0,50.7752,50.8179,50.7752,50.8179,34335.0
2017-11-30 11:15:00,59.47,59.48,59.45,59.46,29594.0,50.8265,50.835,50.8094,50.8179,29594.0
2017-11-30 11:20:00,59.46,59.46,59.43,59.44,56354.0,50.8179,50.8179,50.7923,50.8008,56354.0
2017-11-30 11:25:00,59.44,59.44,59.4,59.41,67688.0,50.8008,50.8008,50.7666,50.7752,67688.0
2017-11-30 11:30:00,59.41,59.47,59.41,59.45,30450.0,50.7752,50.8265,50.7752,50.8094,30450.0
2017-11-30 11:35:00,59.45,59.46,59.41,59.44,33433.0,50.8094,50.8179,50.7752,50.8008,33433.0
2017-11-30 11:40:00,59.44,59.46,59.42,59.44,63195.0,50.8008,50.8179,50.7837,50.8008,63195.0
2017-11-30 11:45:00,59.44,59.51,59.44,59.5,30996.0,50.8008,50.8607,50.8008,50.8521,30996.0
2017-11-30 11:50:00,59.51,59.52,59.5,59.51,18268.0,50.8607,50.8692,50.8521,50.8607,18268.0
2017-11-30 11:55:00,59.5,59.53,59.49,59.52,18400.0,50.8521,50.8778,50.8436,50.8692,18400.0
2017-11-30 12:00:00,59.52,59.56,59.51,59.53,31276.0,50.8692,50.9034,50.8607,50.8778,31276.0
2017-11-30 12:05:00,59.53,59.57,59.53,59.57,12403.0,50.8778,50.9119,50.8778,50.9119,12403.0
2017-11-30 12:10:00,59.57,59.63,59.56,59.62,33103.0,50.9119,50.9632,50.9034,50.9547,33103.0
2017-11-30 12:15:00,59.63,59.66,59.62,59.65,82829.0,50.9632,50.9889,50.9547,50.9803,82829.0
2017-11-30 12:20:00,59.65,59.72,59.65,59.71,56383.0,50.9803,51.0401,50.9803,51.0316,56383.0
2017-11-30 12:25:00,59.72,59.74,59.71,59.74,30151.0,51.0401,51.0572,51.0316,51.0572,30151.0
2017-11-30 12:30:00,59.74,59.79,59.72,59.77,95716.0,51.0572,51.1,51.0401,51.0829,95716.0
2017-11-30 12:35:00,59.76,59.84,59.76,59.83,79079.0,51.0743,51.1427,51.0743,51.1341,79079.0
2017-11-30 12:40:00,59.84,59.91,59.83,59.89,76897.0,51.1427,51.2025,51.1341,51.1854,76897.0
2017-11-30 12:45:00,59.9,59.97,59.89,59.95,115437.0,51.194,51.2538,51.1854,51.2367,115437.0
2017-11-30 12:50:00,59.95,59.95,59.89,59.89,58586.0,51.2367,51.2367,51.1854,51.1854,58586.0
2017-11-30 12:55:00,59.9,59.9,59.83,59.86,67792.0,51.194,51.194,51.1341,51.1598,67792.0
2017-11-30 13:00:00,59.86,59.92,59.85,59.88,49306.0,51.1598,51.2111,51.1512,51.1769,49306.0
2017-11-30 13:05:00,59.88,59.88,59.82,59.83,50311.0,51.1769,51.1769,51.1256,51.1341,50311.0
2017-11-30 13:10:00,59.83,59.84,59.8,59.82,36924.0,51.1341,51.1427,51.1085,51.1256,36924.0
2017-11-30 13:15:00,59.83,59.83,59.78,59.78,184699.0,51.1341,51.1341,51.0914,51.0914,184699.0
2017-11-30 13:20:00,59.77,59.78,59.73,59.74,45635.0,51.0829,51.0914,51.0487,51.0572,45635.0
2017-11-30 13:25:00,59.74,59.78,59.74,59.76,71324.0,51.0572,51.0914,51.0572,51.0743,71324.0
2017-11-30 13:30:00,59.75,59.77,59.72,59.73,48086.0,51.0658,51.0829,51.0401,51.0487,48086.0
2017-11-30 13:35:00,59.74,59.75,59.68,59.69,36027.0,51.0572,51.0658,51.0059,51.0145,36027.0
2017-11-30 13:40:00,59.69,59.69,59.61,59.62,41519.0,51.0145,51.0145,50.9461,50.9547,41519.0
2017-11-30 13:45:00,59.63,59.66,59.61,59.63,54062.0,50.9632,50.9889,50.9461,50.9632,54062.0
2017-11-30 13:50:00,59.63,59.63,59.59,59.59,42338.0,50.9632,50.9632,50.929,50.929,42338.0
2017-11-30 13:55:00,59.59,59.62,59.56,59.6,29833.0,50.929,50.9547,50.9034,50.9376,29833.0
2017-11-30 14:00:00,59.61,59.62,59.59,59.6,34415.0,50.9461,50.9547,50.929,50.9376,34415.0
2017-11-30 14:05:00,59.61,59.61,59.57,59.57,22462.0,50.9461,50.9461,50.9119,50.9119,22462.0
2017-11-30 14:10:00,59.57,59.6,59.55,59.59,25118.0,50.9119,50.9376,50.8948,50.929,25118.0
2017-11-30 14:15:00,59.6,59.6,59.54,59.56,45806.0,50.9376,50.9376,50.8863,50.9034,45806.0
2017-11-30 14:20:00,59.56,59.59,59.55,59.58,51014.0,50.9034,50.929,50.8948,50.9205,51014.0
2017-11-30 14:25:00,59.59,59.64,59.58,59.64,16866.0,50.929,50.9718,50.9205,50.9718,16866.0
2017-11-30 14:30:00,59.63,59.64,59.61,59.62,19010.0,50.9632,50.9718,50.9461,50.9547,19010.0
2017-11-30 14:35:00,59.63,59.63,59.56,59.6,47032.0,50.9632,50.9632,50.9034,50.9376,47032.0
2017-11-30 14:40:00,59.6,59.62,59.59,59.61,31995.0,50.9376,50.9547,50.929,50.9461,31995.0
2017-11-30 14:45:00,59.61,59.62,59.59,59.62,38147.0,50.9461,50.9547,50.929,50.9547,38147.0
2017-11-30 14:50:00,59.62,59.62,59.59,59.6,67650.0,50.9547,50.9547,50.929,50.9376,67650.0
2017-11-30 14:55:00,59.6,59.62,59.58,59.6,42032.0,50.9376,50.9547,50.9205,50.9376,42032.0
2017-11-30 15:00:00,59.59,59.6,59.56,59.58,49648.0,50.929,50.9376,50.9034,50.9205,49648.0
2017-11-30 15:05:00,59.57,59.57,59.53,59.53,101788.0,50.9119,50.9119,50.8778,50.8778,101788.0
2017-11-30 15:10:00,59.54,59.58,59.53,59.58,55017.0,50.8863,50.9205,50.8778,50.9205,55017.0
2017-11-30 15:15:00,59.58,59.6,59.57,59.57,50034.0,50.9205,50.9376,50.9119,50.9119,50034.0
2017-11-30 15:20:00,59.58,59.58,59.56,59.57,31984.0,50.9205,50.9205,50.9034,50.9119,31984.0
2017-11-30 15:25:00,59.58,59.6,59.57,59.6,85918.0,50.9205,50.9376,50.9119,50.9376,85918.0
2017-11-30 15:30:00,59.6,59.6,59.55,59.57,78425.0,50.9376,50.9376,50.8948,50.9119,78425.0
2017-11-30 15:35:00,59.57,59.59,59.49,59.5,281367.0,50.9119,50.929,50.8436,50.8521,281367.0
2017-11-30 15:40:00,59.5,59.54,59.5,59.53,107626.0,50.8521,50.8863,50.8521,50.8778,107626.0
2017-11-30 15:45:00,59.52,59.63,59.51,59.63,227925.0,50.8692,50.9632,50.8607,50.9632,227925.0
2017-11-30 15:50:00,59.63,59.65,59.58,59.63,340900.0,50.9632,50.9803,50.9205,50.9632,340900.0
2017-11-30 15:55:00,59.63,59.63,59.54,59.57,1150660.0,50.9632,50.9632,50.8863,50.9119,1150660.0
2017-12-01 09:30:00,59.67,59.75,59.51,59.51,140402.0,50.9974,51.0658,50.8607,50.8607,140402.0
2017-12-01 09:35:00,59.51,59.61,59.51,59.57,109063.0,50.8607,50.9461,50.8607,50.9119,109063.0
2017-12-01 09:40:00,59.57,59.61,59.5,59.51,86657.0,50.9119,50.9461,50.8521,50.8607,86657.0
2017-12-01 09:45:00,59.5,59.55,59.49,59.5,41372.0,50.8521,50.8948,50.8436,50.8521,41372.0
2017-12-01 09:50:00,59.51,59.59,59.5,59.51,38042.0,50.8607,50.929,50.8521,50.8607,38042.0
2017-12-01 09:55:00,59.52,59.53,59.49,59.51,20561.0,50.8692,50.8778,50.8436,50.8607,20561.0
2017-12-01 10:00:00,59.5,59.54,59.47,59.53,56662.0,50.8521,50.8863,50.8265,50.8778,56662.0
2017-12-01 10:05:00,59.53,59.57,59.52,59.55,25263.0,50.8778,50.9119,50.8692,50.8948,25263.0
2017-12-01 10:10:00,59.55,59.59,59.53,59.58,65409.0,50.8948,50.929,50.8778,50.9205,65409.0
2017-12-01 10:15:00,59.57,59.64,59.55,59.6,75209.0,50.9119,50.9718,50.8948,50.9376,75209.0
2017-12-01 10:20:00,59.6,59.61,59.55,59.55,57923.0,50.9376,50.9461,50.8948,50.8948,57923.0
2017-12-01 10:25:00,59.55,59.6,59.54,59.59,132840.0,50.8948,50.9376,50.8863,50.929,132840.0
2017-12-01 10:30:00,59.59,59.61,59.57,59.58,69194.0,50.929,50.9461,50.9119,50.9205,69194.0
2017-12-01 10:35:00,59.57,59.58,59.53,59.55,26215.0,50.9119,50.9205,50.8778,50.8948,26215.0
2017-12-01 10:40:00,59.55,59.61,59.55,59.58,27749.0,50.8948,50.9461,50.8948,50.9205,27749.0
2017-12-01 10:45:00,59.59,59.64,59.59,59.64,21141.0,50.929,50.9718,50.929,50.9718,21141.0
2017-12-01 10:50:00,59.63,59.67,59.62,59.62,26537.0,50.9632,50.9974,50.9547,50.9547,26537.0
2017-12-01 10:55:00,59.62,59.64,59.6,59.61,61182.0,50.9547,50.9718,50.9376,50.9461,61182.0
2017-12-01 11:00:00,59.61,59.61,59.58,59.6,45339.0,50.9461,50.9461,50.9205,50.9376,45339.0
2017-12-01 11:05:00,59.6,59.6,59.37,59.45,198746.0,50.9376,50.9376,50.741,50.8094,198746.0
2017-12-01 11:10:00,59.45,59.46,58.88,59.17,508471.0,50.8094,50.8179,50.3222,50.5701,508471.0
2017-12-01 11:15:00,59.17,59.3,59.12,59.3,126314.0,50.5701,50.6812,50.5273,50.6812,126314.0
2017-12-01 11:20:00,59.28,59.29,59.0,59.0,158952.0,50.6641,50.6726,50.4248,50.4248,158952.0
2017-12-01 11:25:00,59.0,59.09,58.83,58.88,213365.0,50.4248,50.5017,50.2795,50.3222,213365.0
2017-12-01 11:30:00,58.88,58.93,58.61,58.87,133010.0,50.3222,50.365,50.0915,50.3137,133010.0
2017-12-01 11:35:00,58.86,58.94,58.79,58.91,107153.0,50.3051,50.3735,50.2453,50.3479,107153.0
2017-12-01 11:40:00,58.92,58.99,58.83,58.87,70093.0,50.3564,50.4162,50.2795,50.3137,70093.0
2017-12-01 11:45:00,58.86,58.86,58.77,58.77,80158.0,50.3051,50.3051,50.2282,50.2282,80158.0
2017-12-01 11:50:00,58.77,58.86,58.7,58.85,218976.0,50.2282,50.3051,50.1684,50.2966,218976.0
2017-12-01 11:55:00,58.85,58.97,58.73,58.97,210475.0,50.2966,50.3991,50.194,50.3991,210475.0
2017-12-01 12:00:00,58.97,59.05,58.91,59.03,150996.0,50.3991,50.4675,50.3479,50.4504,150996.0
2017-12-01 12:05:00,59.03,59.09,58.94,59.01,140009.0,50.4504,50.5017,50.3735,50.4333,140009.0
2017-12-01 12:10:00,59.0,59.05,58.97,59.02,63864.0,50.4248,50.4675,50.3991,50.4419,63864.0
2017-12-01 12:15:00,59.02,59.1,58.97,59.01,251182.0,50.4419,50.5102,50.3991,50.4333,251182.0
2017-12-01 12:20:00,59.01,59.05,58.98,59.02,44322.0,50.4333,50.4675,50.4077,50.4419,44322.0
2017-12-01 12:25:00,59.02,59.02,58.95,58.97,41446.0,50.4419,50.4419,50.382,50.3991,41446.0
2017-12-01 12:30:00,58.98,59.0,58.94,58.94,46501.0,50.4077,50.4248,50.3735,50.3735,46501.0
2017-12-01 12:35:00,58.96,59.07,58.96,59.05,110811.0,50.3906,50.4846,50.3906,50.4675,110811.0
2017-12-01 12:40:00,59.05,59.09,59.05,59.09,44541.0,50.4675,50.5017,50.4675,50.5017,44541.0
2017-12-01 12:45:00,59.09,59.15,59.06,59.11,42497.0,50.5017,50.553,50.4761,50.5188,42497.0
2017-12-01 12:50:00,59.11,59.16,59.08,59.12,52456.0,50.5188,50.5615,50.4932,50.5273,52456.0
2017-12-01 12:55:00,59.13,59.15,59.11,59.13,14100.0,50.5359,50.553,50.5188,50.5359,14100.0
2017-12-01 13:00:00,59.13,59.16,59.07,59.08,33230.0,50.5359,50.5615,50.4846,50.4932,33230.0
2017-12-01 13:05:00,59.08,59.09,59.03,59.03,29066.0,50.4932,50.5017,50.4504,50.4504,29066.0
2017-12-01 13:10:00,59.03,59.09,59.03,59.08,75794.0,50.4504,50.5017,50.4504,50.4932,75794.0
2017-12-01 13:15:00,59.08,59.09,59.06,59.09,7533.0,50.4932,50.5017,50.4761,50.5017,7533.0
2017-12-01 13:20:00,59.1,59.1,59.05,59.07,9640.0,50.5102,50.5102,50.4675,50.4846,9640.0
2017-12-01 13:25:00,59.06,59.07,59.02,59.04,17745.0,50.4761,50.4846,50.4419,50.459,17745.0
2017-12-01 13:30:00,59.04,59.13,59.03,59.12,55645.0,50.459,50.5359,50.4504,50.5273,55645.0
2017-12-01 13:35:00,59.12,59.14,59.1,59.12,15248.0,50.5273,50.5444,50.5102,50.5273,15248.0
2017-12-01 13:40:00,59.13,59.14,59.09,59.1,10783.0,50.5359,50.5444,50.5017,50.5102,10783.0
2017-12-01 13:45:00,59.11,59.11,59.07,59.1,15277.0,50.5188,50.5188,50.4846,50.5102,15277.0
2017-12-01 13:50:00,59.1,59.14,59.1,59.14,7563.0,50.5102,50.5444,50.5102,50.5444,7563.0
2017-12-01 13:55:00,59.13,59.18,59.12,59.15,13605.0,50.5359,50.5786,50.5273,50.553,13605.0
2017-12-01 14:00:00,59.14,59.18,59.12,59.15,20589.0,50.5444,50.5786,50.5273,50.553,20589.0
2017-12-01 14:05:00,59.15,59.15,59.1,59.12,25633.0,50.553,50.553,50.5102,50.5273,25633.0
2017-12-01 14:10:00,59.12,59.15,59.1,59.12,25815.0,50.5273,50.553,50.5102,50.5273,25815.0
2017-12-01 14:15:00,59.12,59.13,59.1,59.12,15920.0,50.5273,50.5359,50.5102,50.5273,15920.0
2017-12-01 14:20:00,59.11,59.13,59.1,59.1,11548.0,50.5188,50.5359,50.5102,50.5102,11548.0
2017-12-01 14:25:00,59.11,59.14,59.09,59.12,24927.0,50.5188,50.5444,50.5017,50.5273,24927.0
2017-12-01 14:30:00,59.12,59.13,59.1,59.1,10644.0,50.5273,50.5359,50.5102,50.5102,10644.0
2017-12-01 14:35:00,59.1,59.13,59.1,59.1,17143.0,50.5102,50.5359,50.5102,50.5102,17143.0
2017-12-01 14:40:00,59.09,59.1,59.04,59.04,39255.0,50.5017,50.5102,50.459,50.459,39255.0
2017-12-01 14:45:00,59.04,59.05,59.0,59.03,58098.0,50.459,50.4675,50.4248,50.4504,58098.0
2017-12-01 14:50:00,59.03,59.04,59.0,59.04,20701.0,50.4504,50.459,50.4248,50.459,20701.0
2017-12-01 14:55:00,59.05,59.06,59.02,59.06,24392.0,50.4675,50.4761,50.4419,50.4761,24392.0
2017-12-01 15:00:00,59.05,59.07,59.0,59.07,47455.0,50.4675,50.4846,50.4248,50.4846,47455.0
2017-12-01 15:05:00,59.07,59.07,59.02,59.04,422940.0,50.4846,50.4846,50.4419,50.459,422940.0
2017-12-01 15:10:00,59.05,59.06,59.02,59.03,45143.0,50.4675,50.4761,50.4419,50.4504,45143.0
2017-12-01 15:15:00,59.03,59.07,59.02,59.05,27941.0,50.4504,50.4846,50.4419,50.4675,27941.0
2017-12-01 15:20:00,59.05,59.08,59.05,59.05,26663.0,50.4675,50.4932,50.4675,50.4675,26663.0
2017-12-01 15:25:00,59.05,59.07,59.04,59.04,14508.0,50.4675,50.4846,50.459,50.459,14508.0
2017-12-01 15:30:00,59.04,59.09,59.02,59.04,108730.0,50.459,50.5017,50.4419,50.459,108730.0
2017-12-01 15:35:00,59.04,59.06,59.02,59.04,344622.0,50.459,50.4761,50.4419,50.459,344622.0
2017-12-01 15:40:00,59.03,59.09,59.03,59.08,146517.0,50.4504,50.5017,50.4504,50.4932,146517.0
2017-12-01 15:45:00,59.08,59.08,59.02,59.07,160226.0,50.4932,50.4932,50.4419,50.4846,160226.0
2017-12-01 15:50:00,59.06,59.09,59.04,59.05,235509.0,50.4761,50.5017,50.459,50.4675,235509.0
2017-12-01 15:55:00,59.06,59.1,59.05,59.07,742653.0,50.4761,50.5102,50.4675,50.4846,742653.0
2017-12-04 09:30:00,59.49,59.61,59.48,59.54,83877.0,50.8436,50.9461,50.835,50.8863,83877.0
2017-12-04 09:35:00,59.53,59.65,59.52,59.64,57888.0,50.8778,50.9803,50.8692,50.9718,57888.0
2017-12-04 09:40:00,59.64,59.7,59.58,59.68,75542.0,50.9718,51.023,50.9205,51.0059,75542.0
2017-12-04 09:45:00,59.69,59.69,59.63,59.66,78665.0,51.0145,51.0145,50.9632,50.9889,78665.0
2017-12-04 09:50:00,59.68,59.75,59.67,59.74,435321.0,51.0059,51.0658,50.9974,51.0572,435321.0
2017-12-04 09:55:00,59.75,59.92,59.74,59.92,49939.0,51.0658,51.2111,51.0572,51.2111,49939.0
2017-12-04 10:00:00,59.91,60.09,59.89,60.09,288713.0,51.2025,51.3564,51.1854,51.3564,288713.0
2017-12-04 10:05:00,60.08,60.09,60.04,60.07,189602.0,51.3478,51.3564,51.3136,51.3393,189602.0
2017-12-04 10:10:00,60.06,60.07,59.86,59.86,218389.0,51.3307,51.3393,51.1598,51.1598,218389.0
2017-12-04 10:15:00,59.85,59.86,59.8,59.8,35474.0,51.1512,51.1598,51.1085,51.1085,35474.0
2017-12-04 10:20:00,59.8,59.81,59.75,59.8,25816.0,51.1085,51.1171,51.0658,51.1085,25816.0
2017-12-04 10:25:00,59.79,59.8,59.73,59.75,26364.0,51.1,51.1085,51.0487,51.0658,26364.0
2017-12-04 10:30:00,59.76,59.79,59.74,59.78,30086.0,51.0743,51.1,51.0572,51.0914,30086.0
2017-12-04 10:35:00,59.78,59.88,59.78,59.86,27806.0,51.0914,51.1769,51.0914,51.1598,27806.0
2017-12-04 10:40:00,59.86,59.91,59.83,59.83,33197.0,51.1598,51.2025,51.1341,51.1341,33197.0
2017-12-04 10:45:00,59.84,59.98,59.82,59.96,58065.0,51.1427,51.2623,51.1256,51.2453,58065.0
2017-12-04 10:50:00,59.96,59.97,59.85,59.86,53052.0,51.2453,51.2538,51.1512,51.1598,53052.0
2017-12-04 10:55:00,59.86,59.96,59.85,59.93,46301.0,51.1598,51.2453,51.1512,51.2196,46301.0
2017-12-04 11:00:00,59.93,59.93,59.87,59.93,20651.0,51.2196,51.2196,51.1683,51.2196,20651.0
2017-12-04 11:05:00,59.92,59.97,59.91,59.92,19268.0,51.2111,51.2538,51.2025,51.2111,19268.0
2017-12-04 11:10:00,59.92,59.97,59.9,59.94,46973.0,51.2111,51.2538,51.194,51.2282,46973.0
2017-12-04 11:15:00,59.94,59.99,59.94,59.96,27124.0,51.2282,51.2709,51.2282,51.2453,27124.0
2017-12-04 11:20:00,59.97,60.06,59.97,60.03,49379.0,51.2538,51.3307,51.2538,51.3051,49379.0
2017-12-04 11:25:00,60.02,60.03,59.97,60.01,26783.0,51.2965,51.3051,51.2538,51.288,26783.0
2017-12-04 11:30:00,60.02,60.04,59.97,59.99,21837.0,51.2965,51.3136,51.2538,51.2709,21837.0
2017-12-04 11:35:00,59.99,60.1,59.98,60.09,25801.0,51.2709,51.3649,51.2623,51.3564,25801.0
2017-12-04 11:40:00,60.09,60.09,60.02,60.02,19809.0,51.3564,51.3564,51.2965,51.2965,19809.0
2017-12-04 11:45:00,60.03,60.05,59.98,60.04,25848.0,51.3051,51.3222,51.2623,51.3136,25848.0
2017-12-04 11:50:00,60.04,60.04,59.99,60.01,19241.0,51.3136,51.3136,51.2709,51.288,19241.0
2017-12-04 11:55:00,60.01,60.09,60.01,60.07,14841.0,51.288,51.3564,51.288,51.3393,14841.0
2017-12-04 12:00:00,60.07,60.1,60.06,60.08,25711.0,51.3393,51.3649,51.3307,51.3478,25711.0
2017-12-04 12:05:00,60.08,60.11,60.06,60.07,25437.0,51.3478,51.3735,51.3307,51.3393,25437.0
2017-12-04 12:10:00,60.07,60.12,60.06,60.11,30329.0,51.3393,51.382,51.3307,51.3735,30329.0
2017-12-04 12:15:00,60.11,60.14,60.1,60.13,24886.0,51.3735,51.3991,51.3649,51.3905,24886.0
2017-12-04 12:20:00,60.12,60.13,60.07,60.12,69112.0,51.382,51.3905,51.3393,51.382,69112.0
2017-12-04 12:25:00,60.12,60.15,60.09,60.11,35739.0,51.382,51.4076,51.3564,51.3735,35739.0
2017-12-04 12:30:00,60.11,60.11,60.04,60.06,58676.0,51.3735,51.3735,51.3136,51.3307,58676.0
2017-12-04 12:35:00,60.06,60.08,60.04,60.06,132517.0,51.3307,51.3478,51.3136,51.3307,132517.0
2017-12-04 12:40:00,60.06,60.11,60.06,60.08,144283.0,51.3307,51.3735,51.3307,51.3478,144283.0
2017-12-04 12:45:00,60.08,60.12,60.07,60.1,30743.0,51.3478,51.382,51.3393,51.3649,30743.0
2017-12-04 12:50:00,60.1,60.12,60.09,60.11,34707.0,51.3649,51.382,51.3564,51.3735,34707.0
2017-12-04 12:55:00,60.12,60.14,60.09,60.14,24150.0,51.382,51.3991,51.3564,51.3991,24150.0
2017-12-04 13:00:00,60.14,60.15,60.13,60.14,10608.0,51.3991,51.4076,51.3905,51.3991,10608.0
2017-12-04 13:05:00,60.14,60.15,60.11,60.12,6640.0,51.3991,51.4076,51.3735,51.382,6640.0
2017-12-04 13:10:00,60.11,60.15,60.1,60.15,10672.0,51.3735,51.4076,51.3649,51.4076,10672.0
2017-12-04 13:15:00,60.14,60.14,60.08,60.1,19599.0,51.3991,51.3991,51.3478,51.3649,19599.0
2017-12-04 13:20:00,60.09,60.12,60.09,60.11,37621.0,51.3564,51.382,51.3564,51.3735,37621.0
2017-12-04 13:25:00,60.11,60.12,60.08,60.09,15065.0,51.3735,51.382,51.3478,51.3564,15065.0
2017-12-04 13:30:00,60.09,60.14,60.08,60.14,12870.0,51.3564,51.3991,51.3478,51.3991,12870.0
2017-12-04 13:35:00,60.13,60.15,60.13,60.13,8795.0,51.3905,51.4076,51.3905,51.3905,8795.0
2017-12-04 13:40:00,60.13,60.15,60.12,60.14,15201.0,51.3905,51.4076,51.382,51.3991,15201.0
2017-12-04 13:45:00,60.15,60.17,60.14,60.16,13796.0,51.4076,51.4247,51.3991,51.4162,13796.0
2017-12-04 13:50:00,60.15,60.15,60.12,60.13,12805.0,51.4076,51.4076,51.382,51.3905,12805.0
2017-12-04 13:55:00,60.14,60.15,60.12,60.13,24107.0,51.3991,51.4076,51.382,51.3905,24107.0
2017-12-04 14:00:00,60.13,60.13,60.08,60.09,31712.0,51.3905,51.3905,51.3478,51.3564,31712.0
2017-12-04 14:05:00,60.08,60.09,60.07,60.08,33167.0,51.3478,51.3564,51.3393,51.3478,33167.0
2017-12-04 14:10:00,60.07,60.07,60.0,60.0,65789.0,51.3393,51.3393,51.2794,51.2794,65789.0
2017-12-04 14:15:00,60.0,60.03,59.97,59.98,54775.0,51.2794,51.3051,51.2538,51.2623,54775.0
2017-12-04 14:20:00,59.99,60.01,59.96,59.97,29389.0,51.2709,51.288,51.2453,51.2538,29389.0
2017-12-04 14:25:00,59.97,59.97,59.91,59.95,24604.0,51.2538,51.2538,51.2025,51.2367,24604.0
2017-12-04 14:30:00,59.95,59.97,59.89,59.91,44269.0,51.2367,51.2538,51.1854,51.2025,44269.0
2017-12-04 14:35:00,59.92,59.94,59.91,59.93,43587.0,51.2111,51.2282,51.2025,51.2196,43587.0
2017-12-04 14:40:00,59.93,59.96,59.91,59.95,58547.0,51.2196,51.2453,51.2025,51.2367,58547.0
2017-12-04 14:45:00,59.95,59.96,59.92,59.92,48271.0,51.2367,51.2453,51.2111,51.2111,48271.0
2017-12-04 14:50:00,59.92,59.95,59.91,59.94,24281.0,51.2111,51.2367,51.2025,51.2282,24281.0
2017-12-04 14:55:00,59.94,59.95,59.91,59.94,31122.0,51.2282,51.2367,51.2025,51.2282,31122.0
2017-12-04 15:00:00,59.94,59.94,59.9,59.94,46718.0,51.2282,51.2282,51.194,51.2282,46718.0
2017-12-04 15:05:00,59.94,59.96,59.9,59.93,99135.0,51.2282,51.2453,51.194,51.2196,99135.0
2017-12-04 15:10:00,59.93,59.95,59.89,59.9,100677.0,51.2196,51.2367,51.1854,51.194,100677.0
2017-12-04 15:15:00,59.9,59.92,59.88,59.9,74132.0,51.194,51.2111,51.1769,51.194,74132.0
2017-12-04 15:20:00,59.9,59.95,59.89,59.95,51053.0,51.194,51.2367,51.1854,51.2367,51053.0
2017-12-04 15:25:00,59.94,59.95,59.91,59.91,70318.0,51.2282,51.2367,51.2025,51.2025,70318.0
2017-12-04 15:30:00,59.92,59.92,59.84,59.86,162244.0,51.2111,51.2111,51.1427,51.1598,162244.0
2017-12-04 15:35:00,59.85,59.87,59.79,59.81,134536.0,51.1512,51.1683,51.1,51.1171,134536.0
2017-12-04 15:40:00,59.81,59.81,59.77,59.8,116610.0,51.1171,51.1171,51.0829,51.1085,116610.0
2017-12-04 15:45:00,59.79,59.79,59.71,59.71,189821.0,51.1,51.1,51.0316,51.0316,189821.0
2017-12-04 15:50:00,59.72,59.75,59.7,59.72,245371.0,51.0401,51.0658,51.023,51.0401,245371.0
2017-12-04 15:55:00,59.72,59.73,59.66,59.66,518192.0,51.0401,51.0487,50.9889,50.9889,518192.0
2017-12-05 09:30:00,59.7,59.76,59.63,59.7,58996.0,51.023,51.0743,50.9632,51.023,58996.0
2017-12-05 09:35:00,59.7,59.7,59.55,59.56,79169.0,51.023,51.023,50.8948,50.9034,79169.0
2017-12-05 09:40:00,59.55,59.58,59.4,59.5,51192.0,50.8948,50.9205,50.7666,50.8521,51192.0
2017-12-05 09:45:00,59.5,59.5,59.42,59.48,50221.0,50.8521,50.8521,50.7837,50.835,50221.0
2017-12-05 09:50:00,59.47,59.52,59.46,59.48,61282.0,50.8265,50.8692,50.8179,50.835,61282.0
2017-12-05 09:55:00,59.48,59.48,59.37,59.39,405436.0,50.835,50.835,50.741,50.7581,405436.0
2017-12-05 10:00:00,59.39,59.49,59.38,59.49,219698.0,50.7581,50.8436,50.7496,50.8436,219698.0
2017-12-05 10:05:00,59.5,59.52,59.47,59.47,50295.0,50.8521,50.8692,50.8265,50.8265,50295.0
2017-12-05 10:10:00,59.49,59.53,59.47,59.49,20564.0,50.8436,50.8778,50.8265,50.8436,20564.0
2017-12-05 10:15:00,59.5,59.55,59.5,59.55,27065.0,50.8521,50.8948,50.8521,50.8948,27065.0
2017-12-05 10:20:00,59.54,59.57,59.53,59.53,16720.0,50.8863,50.9119,50.8778,50.8778,16720.0
2017-12-05 10:25:00,59.53,59.54,59.5,59.5,6165.0,50.8778,50.8863,50.8521,50.8521,6165.0
2017-12-05 10:30:00,59.51,59.57,59.5,59.55,16847.0,50.8607,50.9119,50.8521,50.8948,16847.0
2017-12-05 10:35:00,59.55,59.59,59.53,59.54,24623.0,50.8948,50.929,50.8778,50.8863,24623.0
2017-12-05 10:40:00,59.55,59.61,59.55,59.6,17013.0,50.8948,50.9461,50.8948,50.9376,17013.0
2017-12-05 10:45:00,59.6,59.66,59.6,59.66,21304.0,50.9376,50.9889,50.9376,50.9889,21304.0
2017-12-05 10:50:00,59.67,59.68,59.62,59.66,58035.0,50.9974,51.0059,50.9547,50.9889,58035.0
2017-12-05 10:55:00,59.67,59.72,59.63,59.71,191312.0,50.9974,51.0401,50.9632,51.0316,191312.0
2017-12-05 11:00:00,59.7,59.73,59.68,59.69,49828.0,51.023,51.0487,51.0059,51.0145,49828.0
2017-12-05 11:05:00,59.68,59.69,59.66,59.67,11741.0,51.0059,51.0145,50.9889,50.9974,11741.0
2017-12-05 11:10:00,59.67,59.68,59.54,59.54,18217.0,50.9974,51.0059,50.8863,50.8863,18217.0
2017-12-05 11:15:00,59.55,59.58,59.52,59.58,57662.0,50.8948,50.9205,50.8692,50.9205,57662.0
2017-12-05 11:20:00,59.57,59.57,59.53,59.53,31485.0,50.9119,50.9119,50.8778,50.8778,31485.0
2017-12-05 11:25:00,59.53,59.56,59.52,59.54,94978.0,50.8778,50.9034,50.8692,50.8863,94978.0
2017-12-05 11:30:00,59.55,59.57,59.53,59.54,10468.0,50.8948,50.9119,50.8778,50.8863,10468.0
2017-12-05 11:35:00,59.53,59.56,59.5,59.55,10479.0,50.8778,50.9034,50.8521,50.8948,10479.0
2017-12-05 11:40:00,59.54,59.55,59.54,59.55,148512.0,50.8863,50.8948,50.8863,50.8948,148512.0
2017-12-05 11:45:00,59.55,59.56,59.54,59.55,82158.0,50.8948,50.9034,50.8863,50.8948,82158.0
2017-12-05 11:50:00,59.55,59.57,59.55,59.56,85911.0,50.8948,50.9119,50.8948,50.9034,85911.0
2017-12-05 11:55:00,59.56,59.57,59.54,59.55,249077.0,50.9034,50.9119,50.8863,50.8948,249077.0
2017-12-05 12:00:00,59.55,59.55,59.51,59.52,259633.0,50.8948,50.8948,50.8607,50.8692,259633.0
2017-12-05 12:05:00,59.52,59.53,59.51,59.52,128952.0,50.8692,50.8778,50.8607,50.8692,128952.0
2017-12-05 12:10:00,59.52,59.53,59.51,59.53,89565.0,50.8692,50.8778,50.8607,50.8778,89565.0
2017-12-05 12:15:00,59.53,59.53,59.5,59.51,103967.0,50.8778,50.8778,50.8521,50.8607,103967.0
2017-12-05 12:20:00,59.51,59.54,59.5,59.54,98407.0,50.8607,50.8863,50.8521,50.8863,98407.0
2017-12-05 12:25:00,59.53,59.56,59.53,59.55,50671.0,50.8778,50.9034,50.8778,50.8948,50671.0
2017-12-05 12:30:00,59.56,59.61,59.56,59.61,39810.0,50.9034,50.9461,50.9034,50.9461,39810.0
2017-12-05 12:35:00,59.61,59.62,59.59,59.61,72318.0,50.9461,50.9547,50.929,50.9461,72318.0
2017-12-05 12:40:00,59.62,59.62,59.59,59.6,16419.0,50.9547,50.9547,50.929,50.9376,16419.0
2017-12-05 12:45:00,59.6,59.61,59.57,59.57,11648.0,50.9376,50.9461,50.9119,50.9119,11648.0
2017-12-05 12:50:00,59.57,59.57,59.56,59.57,8636.0,50.9119,50.9119,50.9034,50.9119,8636.0
2017-12-05 12:55:00,59.57,59.59,59.56,59.57,75845.0,50.9119,50.929,50.9034,50.9119,75845.0
2017-12-05 13:00:00,59.58,59.66,59.57,59.66,171411.0,50.9205,50.9889,50.9119,50.9889,171411.0
2017-12-05 13:05:00,59.66,59.67,59.63,59.63,224648.0,50.9889,50.9974,50.9632,50.9632,224648.0
2017-12-05 13:10:00,59.63,59.64,59.61,59.64,10814.0,50.9632,50.9718,50.9461,50.9718,10814.0
2017-12-05 13:15:00,59.64,59.64,59.62,59.63,16846.0,50.9718,50.9718,50.9547,50.9632,16846.0
2017-12-05 13:20:00,59.63,59.67,59.62,59.65,55333.0,50.9632,50.9974,50.9547,50.9803,55333.0
2017-12-05 13:25:00,59.64,59.65,59.64,59.64,49627.0,50.9718,50.9803,50.9718,50.9718,49627.0
2017-12-05 13:30:00,59.65,59.66,59.64,59.65,34518.0,50.9803,50.9889,50.9718,50.9803,34518.0
2017-12-05 13:35:00,59.64,59.65,59.62,59.63,56587.0,50.9718,50.9803,50.9547,50.9632,56587.0
2017-12-05 13:40:00,59.63,59.64,59.63,59.63,30392.0,50.9632,50.9718,50.9632,50.9632,30392.0
2017-12-05 13:45:00,59.63,59.63,59.6,59.6,118391.0,50.9632,50.9632,50.9376,50.9376,118391.0
2017-12-05 13:50:00,59.61,59.62,59.6,59.61,112058.0,50.9461,50.9547,50.9376,50.9461,112058.0
2017-12-05 13:55:00,59.61,59.61,59.58,59.6,151498.0,50.9461,50.9461,50.9205,50.9376,151498.0
2017-12-05 14:00:00,59.6,59.61,59.59,59.6,121055.0,50.9376,50.9461,50.929,50.9376,121055.0
2017-12-05 14:05:00,59.6,59.62,59.6,59.61,49600.0,50.9376,50.9547,50.9376,50.9461,49600.0
2017-12-05 14:10:00,59.62,59.62,59.56,59.57,162023.0,50.9547,50.9547,50.9034,50.9119,162023.0
2017-12-05 14:15:00,59.57,59.59,59.53,59.53,189994.0,50.9119,50.929,50.8778,50.8778,189994.0
2017-12-05 14:20:00,59.54,59.54,59.5,59.52,157942.0,50.8863,50.8863,50.8521,50.8692,157942.0
2017-12-05 14:25:00,59.52,59.57,59.51,59.57,292771.0,50.8692,50.9119,50.8607,50.9119,292771.0
2017-12-05 14:30:00,59.56,59.57,59.52,59.56,427251.0,50.9034,50.9119,50.8692,50.9034,427251.0
2017-12-05 14:35:00,59.56,59.58,59.55,59.56,272561.0,50.9034,50.9205,50.8948,50.9034,272561.0
2017-12-05 14:40:00,59.55,59.58,59.55,59.57,88323.0,50.8948,50.9205,50.8948,50.9119,88323.0
2017-12-05 14:45:00,59.56,59.57,59.52,59.52,88965.0,50.9034,50.9119,50.8692,50.8692,88965.0
2017-12-05 14:50:00,59.52,59.53,59.5,59.52,107141.0,50.8692,50.8778,50.8521,50.8692,107141.0
2017-12-05 14:55:00,59.52,59.53,59.49,59.52,175450.0,50.8692,50.8778,50.8436,50.8692,175450.0
2017-12-05 15:00:00,59.52,59.52,59.49,59.5,94913.0,50.8692,50.8692,50.8436,50.8521,94913.0
2017-12-05 15:05:00,59.5,59.54,59.49,59.5,59040.0,50.8521,50.8863,50.8436,50.8521,59040.0
2017-12-05 15:10:00,59.51,59.54,59.5,59.54,158739.0,50.8607,50.8863,50.8521,50.8863,158739.0
2017-12-05 15:15:00,59.53,59.54,59.47,59.5,128161.0,50.8778,50.8863,50.8265,50.8521,128161.0
2017-12-05 15:20:00,59.49,59.54,59.49,59.54,35405.0,50.8436,50.8863,50.8436,50.8863,35405.0
2017-12-05 15:25:00,59.54,59.56,59.53,59.55,74382.0,50.8863,50.9034,50.8778,50.8948,74382.0
2017-12-05 15:30:00,59.54,59.55,59.52,59.54,117523.0,50.8863,50.8948,50.8692,50.8863,117523.0
2017-12-05 15:35:00,59.53,59.54,59.45,59.46,109408.0,50.8778,50.8863,50.8094,50.8179,109408.0
2017-12-05 15:40:00,59.46,59.5,59.43,59.44,87006.0,50.8179,50.8521,50.7923,50.8008,87006.0
2017-12-05 15:45:00,59.43,59.44,59.38,59.41,175922.0,50.7923,50.8008,50.7496,50.7752,175922.0
2017-12-05 15:50:00,59.41,59.42,59.37,59.39,161947.0,50.7752,50.7837,50.741,50.7581,161947.0
2017-12-05 15:55:00,59.39,59.43,59.36,59.37,447499.0,50.7581,50.7923,50.7325,50.741,447499.0
2017-12-06 09:30:00,59.27,59.4,59.2,59.27,84311.0,50.6555,50.7666,50.5957,50.6555,84311.0
2017-12-06 09:35:00,59.27,59.28,59.18,59.25,55391.0,50.6555,50.6641,50.5786,50.6384,55391.0
2017-12-06 09:40:00,59.25,59.39,59.25,59.39,81609.0,50.6384,50.7581,50.6384,50.7581,81609.0
2017-12-06 09:45:00,59.39,59.39,59.31,59.32,45449.0,50.7581,50.7581,50.6897,50.6983,45449.0
2017-12-06 09:50:00,59.32,59.32,59.26,59.27,24024.0,50.6983,50.6983,50.647,50.6555,24024.0
2017-12-06 09:55:00,59.26,59.33,59.25,59.29,38508.0,50.647,50.7068,50.6384,50.6726,38508.0
2017-12-06 10:00:00,59.29,59.32,59.27,59.29,22975.0,50.6726,50.6983,50.6555,50.6726,22975.0
2017-12-06 10:05:00,59.29,59.3,59.26,59.28,35732.0,50.6726,50.6812,50.647,50.6641,35732.0
2017-12-06 10:10:00,59.28,59.28,59.22,59.22,24746.0,50.6641,50.6641,50.6128,50.6128,24746.0
2017-12-06 10:15:00,59.23,59.24,59.17,59.21,21507.0,50.6214,50.6299,50.5701,50.6043,21507.0
2017-12-06 10:20:00,59.21,59.22,59.16,59.18,90645.0,50.6043,50.6128,50.5615,50.5786,90645.0
2017-12-06 10:25:00,59.17,59.2,59.16,59.2,37657.0,50.5701,50.5957,50.5615,50.5957,37657.0
2017-12-06 10:30:00,59.21,59.25,59.21,59.21,44533.0,50.6043,50.6384,50.6043,50.6043,44533.0
2017-12-06 10:35:00,59.21,59.21,59.13,59.15,51303.0,50.6043,50.6043,50.5359,50.553,51303.0
2017-12-06 10:40:00,59.15,59.19,59.14,59.16,22465.0,50.553,50.5872,50.5444,50.5615,22465.0
2017-12-06 10:45:00,59.16,59.25,59.14,59.24,46503.0,50.5615,50.6384,50.5444,50.6299,46503.0
2017-12-06 10:50:00,59.23,59.26,59.22,59.25,34301.0,50.6214,50.647,50.6128,50.6384,34301.0
2017-12-06 10:55:00,59.25,59.34,59.24,59.33,55345.0,50.6384,50.7154,50.6299,50.7068,55345.0
2017-12-06 11:00:00,59.33,59.33,59.3,59.32,18388.0,50.7068,50.7068,50.6812,50.6983,18388.0
2017-12-06 11:05:00,59.32,59.32,59.29,59.32,45419.0,50.6983,50.6983,50.6726,50.6983,45419.0
2017-12-06 11:10:00,59.32,59.32,59.27,59.28,33472.0,50.6983,50.6983,50.6555,50.6641,33472.0
2017-12-06 11:15:00,59.27,59.28,59.25,59.26,28668.0,50.6555,50.6641,50.6384,50.647,28668.0
2017-12-06 11:20:00,59.27,59.33,59.26,59.31,36963.0,50.6555,50.7068,50.647,50.6897,36963.0
2017-12-06 11:25:00,59.32,59.32,59.25,59.26,36548.0,50.6983,50.6983,50.6384,50.647,36548.0
2017-12-06 11:30:00,59.27,59.27,59.23,59.25,41545.0,50.6555,50.6555,50.6214,50.6384,41545.0
2017-12-06 11:35:00,59.26,59.28,59.25,59.27,59950.0,50.647,50.6641,50.6384,50.6555,59950.0
2017-12-06 11:40:00,59.28,59.28,59.22,59.22,20314.0,50.6641,50.6641,50.6128,50.6128,20314.0
2017-12-06 11:45:00,59.21,59.22,59.19,59.2,49240.0,50.6043,50.6128,50.5872,50.5957,49240.0
2017-12-06 11:50:00,59.2,59.22,59.19,59.22,24673.0,50.5957,50.6128,50.5872,50.6128,24673.0
2017-12-06 11:55:00,59.21,59.21,59.15,59.17,24616.0,50.6043,50.6043,50.553,50.5701,24616.0
2017-12-06 12:00:00,59.18,59.18,59.15,59.16,79637.0,50.5786,50.5786,50.553,50.5615,79637.0
2017-12-06 12:05:00,59.17,59.18,59.15,59.17,16574.0,50.5701,50.5786,50.553,50.5701,16574.0
2017-12-06 12:10:00,59.17,59.17,59.14,59.15,16890.0,50.5701,50.5701,50.5444,50.553,16890.0
2017-12-06 12:15:00,59.14,59.14,59.07,59.09,113210.0,50.5444,50.5444,50.4846,50.5017,113210.0
2017-12-06 12:20:00,59.08,59.08,59.04,59.06,31390.0,50.4932,50.4932,50.459,50.4761,31390.0
2017-12-06 12:25:00,59.06,59.08,59.06,59.07,36851.0,50.4761,50.4932,50.4761,50.4846,36851.0
2017-12-06 12:30:00,59.07,59.11,59.05,59.1,25639.0,50.4846,50.5188,50.4675,50.5102,25639.0
2017-12-06 12:35:00,59.1,59.1,59.07,59.09,31303.0,50.5102,50.5102,50.4846,50.5017,31303.0
2017-12-06 12:40:00,59.09,59.14,59.08,59.13,35619.0,50.5017,50.5444,50.4932,50.5359,35619.0
2017-12-06 12:45:00,59.12,59.12,59.08,59.09,12255.0,50.5273,50.5273,50.4932,50.5017,12255.0
2017-12-06 12:50:00,59.09,59.09,59.07,59.07,14935.0,50.5017,50.5017,50.4846,50.4846,14935.0
2017-12-06 12:55:00,59.07,59.11,59.07,59.11,16436.0,50.4846,50.5188,50.4846,50.5188,16436.0
2017-12-06 13:00:00,59.12,59.12,59.09,59.1,75187.0,50.5273,50.5273,50.5017,50.5102,75187.0
2017-12-06 13:05:00,59.1,59.12,59.08,59.1,31599.0,50.5102,50.5273,50.4932,50.5102,31599.0
2017-12-06 13:10:00,59.1,59.11,59.09,59.1,17515.0,50.5102,50.5188,50.5017,50.5102,17515.0
2017-12-06 13:15:00,59.1,59.1,59.07,59.08,13931.0,50.5102,50.5102,50.4846,50.4932,13931.0
2017-12-06 13:20:00,59.09,59.09,59.06,59.07,17765.0,50.5017,50.5017,50.4761,50.4846,17765.0
2017-12-06 13:25:00,59.07,59.08,59.06,59.07,28395.0,50.4846,50.4932,50.4761,50.4846,28395.0
2017-12-06 13:30:00,59.08,59.13,59.07,59.13,52984.0,50.4932,50.5359,50.4846,50.5359,52984.0
2017-12-06 13:35:00,59.13,59.17,59.13,59.14,41360.0,50.5359,50.5701,50.5359,50.5444,41360.0
2017-12-06 13:40:00,59.14,59.14,59.12,59.12,35118.0,50.5444,50.5444,50.5273,50.5273,35118.0
2017-12-06 13:45:00,59.12,59.13,59.11,59.12,47767.0,50.5273,50.5359,50.5188,50.5273,47767.0
2017-12-06 13:50:00,59.12,59.13,59.11,59.11,23420.0,50.5273,50.5359,50.5188,50.5188,23420.0
2017-12-06 13:55:00,59.12,59.13,59.1,59.13,21393.0,50.5273,50.5359,50.5102,50.5359,21393.0
2017-12-06 14:00:00,59.12,59.16,59.12,59.13,41475.0,50.5273,50.5615,50.5273,50.5359,41475.0
2017-12-06 14:05:00,59.13,59.14,59.09,59.1,42910.0,50.5359,50.5444,50.5017,50.5102,42910.0
2017-12-06 14:10:00,59.09,59.1,59.06,59.06,37374.0,50.5017,50.5102,50.4761,50.4761,37374.0
2017-12-06 14:15:00,59.06,59.1,59.06,59.09,47438.0,50.4761,50.5102,50.4761,50.5017,47438.0
2017-12-06 14:20:00,59.09,59.1,59.05,59.08,31641.0,50.5017,50.5102,50.4675,50.4932,31641.0
2017-12-06 14:25:00,59.08,59.08,59.05,59.06,63805.0,50.4932,50.4932,50.4675,50.4761,63805.0
2017-12-06 14:30:00,59.06,59.07,59.05,59.07,26864.0,50.4761,50.4846,50.4675,50.4846,26864.0
2017-12-06 14:35:00,59.06,59.13,59.06,59.11,82853.0,50.4761,50.5359,50.4761,50.5188,82853.0
2017-12-06 14:40:00,59.1,59.11,59.07,59.08,35634.0,50.5102,50.5188,50.4846,50.4932,35634.0
2017-12-06 14:45:00,59.07,59.08,59.06,59.08,39232.0,50.4846,50.4932,50.4761,50.4932,39232.0
2017-12-06 14:50:00,59.08,59.09,59.04,59.04,87249.0,50.4932,50.5017,50.459,50.459,87249.0
2017-12-06 14:55:00,59.05,59.05,59.04,59.04,27797.0,50.4675,50.4675,50.459,50.459,27797.0
2017-12-06 15:00:00,59.04,59.04,59.02,59.03,14813.0,50.459,50.459,50.4419,50.4504,14813.0
2017-12-06 15:05:00,59.04,59.06,59.03,59.05,42280.0,50.459,50.4761,50.4504,50.4675,42280.0
2017-12-06 15:10:00,59.05,59.05,59.03,59.03,12502.0,50.4675,50.4675,50.4504,50.4504,12502.0
2017-12-06 15:15:00,59.04,59.07,59.02,59.07,71561.0,50.459,50.4846,50.4419,50.4846,71561.0
2017-12-06 15:20:00,59.07,59.08,59.05,59.07,72428.0,50.4846,50.4932,50.4675,50.4846,72428.0
2017-12-06 15:25:00,59.08,59.09,59.07,59.09,89748.0,50.4932,50.5017,50.4846,50.5017,89748.0
2017-12-06 15:30:00,59.08,59.09,59.02,59.02,81567.0,50.4932,50.5017,50.4419,50.4419,81567.0
2017-12-06 15:35:00,59.02,59.07,59.02,59.05,96093.0,50.4419,50.4846,50.4419,50.4675,96093.0
2017-12-06 15:40:00,59.05,59.09,59.04,59.08,73293.0,50.4675,50.5017,50.459,50.4932,73293.0
2017-12-06 15:45:00,59.08,59.11,59.06,59.07,85480.0,50.4932,50.5188,50.4761,50.4846,85480.0
2017-12-06 15:50:00,59.07,59.07,59.03,59.05,242239.0,50.4846,50.4846,50.4504,50.4675,242239.0
2017-12-06 15:55:00,59.06,59.06,59.01,59.02,268606.0,50.4761,50.4761,50.4333,50.4419,268606.0
2017-12-07 09:30:00,58.97,59.07,58.85,59.05,84274.0,50.3991,50.4846,50.2966,50.4675,84274.0
2017-12-07 09:35:00,59.04,59.11,59.0,59.11,58516.0,50.459,50.5188,50.4248,50.5188,58516.0
2017-12-07 09:40:00,59.12,59.14,59.07,59.07,29266.0,50.5273,50.5444,50.4846,50.4846,29266.0
2017-12-07 09:45:00,59.06,59.15,59.06,59.14,29785.0,50.4761,50.553,50.4761,50.5444,29785.0
2017-12-07 09:50:00,59.13,59.21,59.13,59.2,36622.0,50.5359,50.6043,50.5359,50.5957,36622.0
2017-12-07 09:55:00,59.2,59.23,59.18,59.22,6250.0,50.5957,50.6214,50.5786,50.6128,6250.0
2017-12-07 10:00:00,59.23,59.24,59.19,59.22,24309.0,50.6214,50.6299,50.5872,50.6128,24309.0
2017-12-07 10:05:00,59.21,59.22,59.17,59.18,33861.0,50.6043,50.6128,50.5701,50.5786,33861.0
2017-12-07 10:10:00,59.18,59.24,59.18,59.18,54962.0,50.5786,50.6299,50.5786,50.5786,54962.0
2017-12-07 10:15:00,59.19,59.2,59.16,59.18,18493.0,50.5872,50.5957,50.5615,50.5786,18493.0
2017-12-07 10:20:00,59.18,59.21,59.18,59.2,77729.0,50.5786,50.6043,50.5786,50.5957,77729.0
2017-12-07 10:25:00,59.21,59.24,59.21,59.23,35068.0,50.6043,50.6299,50.6043,50.6214,35068.0
2017-12-07 10:30:00,59.23,59.31,59.23,59.3,25679.0,50.6214,50.6897,50.6214,50.6812,25679.0
2017-12-07 10:35:00,59.3,59.35,59.3,59.31,17157.0,50.6812,50.7239,50.6812,50.6897,17157.0
2017-12-07 10:40:00,59.31,59.34,59.31,59.32,25540.0,50.6897,50.7154,50.6897,50.6983,25540.0
2017-12-07 10:45:00,59.31,59.32,59.3,59.32,29880.0,50.6897,50.6983,50.6812,50.6983,29880.0
2017-12-07 10:50:00,59.32,59.33,59.28,59.28,31822.0,50.6983,50.7068,50.6641,50.6641,31822.0
2017-12-07 10:55:00,59.28,59.31,59.27,59.31,20711.0,50.6641,50.6897,50.6555,50.6897,20711.0
2017-12-07 11:00:00,59.3,59.31,59.26,59.27,46678.0,50.6812,50.6897,50.647,50.6555,46678.0
2017-12-07 11:05:00,59.27,59.29,59.26,59.27,16528.0,50.6555,50.6726,50.647,50.6555,16528.0
2017-12-07 11:10:00,59.27,59.28,59.25,59.28,15878.0,50.6555,50.6641,50.6384,50.6641,15878.0
2017-12-07 11:15:00,59.28,59.28,59.25,59.28,23770.0,50.6641,50.6641,50.6384,50.6641,23770.0
2017-12-07 11:20:00,59.28,59.29,59.26,59.26,32706.0,50.6641,50.6726,50.647,50.647,32706.0
2017-12-07 11:25:00,59.27,59.31,59.26,59.3,88461.0,50.6555,50.6897,50.647,50.6812,88461.0
2017-12-07 11:30:00,59.3,59.39,59.3,59.37,31060.0,50.6812,50.7581,50.6812,50.741,31060.0
2017-12-07 11:35:00,59.37,59.4,59.36,59.37,17561.0,50.741,50.7666,50.7325,50.741,17561.0
2017-12-07 11:40:00,59.37,59.38,59.35,59.36,18309.0,50.741,50.7496,50.7239,50.7325,18309.0
2017-12-07 11:45:00,59.36,59.37,59.32,59.35,36439.0,50.7325,50.741,50.6983,50.7239,36439.0
2017-12-07 11:50:00,59.34,59.37,59.34,59.36,47082.0,50.7154,50.741,50.7154,50.7325,47082.0
2017-12-07 11:55:00,59.36,59.37,59.33,59.34,16188.0,50.7325,50.741,50.7068,50.7154,16188.0
2017-12-07 12:00:00,59.33,59.34,59.31,59.33,27130.0,50.7068,50.7154,50.6897,50.7068,27130.0
2017-12-07 12:05:00,59.33,59.34,59.31,59.33,19071.0,50.7068,50.7154,50.6897,50.7068,19071.0
2017-12-07 12:10:00,59.32,59.37,59.32,59.36,31227.0,50.6983,50.741,50.6983,50.7325,31227.0
2017-12-07 12:15:00,59.36,59.39,59.36,59.39,27674.0,50.7325,50.7581,50.7325,50.7581,27674.0
2017-12-07 12:20:00,59.39,59.4,59.34,59.35,24087.0,50.7581,50.7666,50.7154,50.7239,24087.0
2017-12-07 12:25:00,59.35,59.35,59.33,59.34,24536.0,50.7239,50.7239,50.7068,50.7154,24536.0
2017-12-07 12:30:00,59.34,59.35,59.34,59.35,18488.0,50.7154,50.7239,50.7154,50.7239,18488.0
2017-12-07 12:35:00,59.35,59.37,59.34,59.36,32120.0,50.7239,50.741,50.7154,50.7325,32120.0
2017-12-07 12:40:00,59.36,59.38,59.35,59.37,41921.0,50.7325,50.7496,50.7239,50.741,41921.0
2017-12-07 12:45:00,59.37,59.37,59.34,59.34,5867.0,50.741,50.741,50.7154,50.7154,5867.0
2017-12-07 12:50:00,59.34,59.36,59.34,59.35,23835.0,50.7154,50.7325,50.7154,50.7239,23835.0
2017-12-07 12:55:00,59.36,59.37,59.35,59.37,5835.0,50.7325,50.741,50.7239,50.741,5835.0
2017-12-07 13:00:00,59.37,59.4,59.34,59.35,56674.0,50.741,50.7666,50.7154,50.7239,56674.0
2017-12-07 13:05:00,59.34,59.37,59.33,59.36,31211.0,50.7154,50.741,50.7068,50.7325,31211.0
2017-12-07 13:10:00,59.36,59.38,59.35,59.36,11818.0,50.7325,50.7496,50.7239,50.7325,11818.0
2017-12-07 13:15:00,59.36,59.36,59.34,59.35,12937.0,50.7325,50.7325,50.7154,50.7239,12937.0
2017-12-07 13:20:00,59.35,59.36,59.32,59.34,20491.0,50.7239,50.7325,50.6983,50.7154,20491.0
2017-12-07 13:25:00,59.34,59.37,59.34,59.36,11856.0,50.7154,50.741,50.7154,50.7325,11856.0
2017-12-07 13:30:00,59.35,59.37,59.35,59.36,5132.0,50.7239,50.741,50.7239,50.7325,5132.0
2017-12-07 13:35:00,59.36,59.38,59.35,59.38,26860.0,50.7325,50.7496,50.7239,50.7496,26860.0
2017-12-07 13:40:00,59.38,59.38,59.35,59.36,38802.0,50.7496,50.7496,50.7239,50.7325,38802.0
2017-12-07 13:45:00,59.36,59.37,59.33,59.36,32578.0,50.7325,50.741,50.7068,50.7325,32578.0
2017-12-07 13:50:00,59.35,59.35,59.31,59.34,48463.0,50.7239,50.7239,50.6897,50.7154,48463.0
2017-12-07 13:55:00,59.34,59.36,59.33,59.34,14043.0,50.7154,50.7325,50.7068,50.7154,14043.0
2017-12-07 14:00:00,59.34,59.37,59.31,59.36,21633.0,50.7154,50.741,50.6897,50.7325,21633.0
2017-12-07 14:05:00,59.37,59.41,59.36,59.4,14260.0,50.741,50.7752,50.7325,50.7666,14260.0
2017-12-07 14:10:00,59.4,59.4,59.35,59.35,26329.0,50.7666,50.7666,50.7239,50.7239,26329.0
2017-12-07 14:15:00,59.35,59.38,59.34,59.37,10639.0,50.7239,50.7496,50.7154,50.741,10639.0
2017-12-07 14:20:00,59.36,59.36,59.33,59.34,33867.0,50.7325,50.7325,50.7068,50.7154,33867.0
2017-12-07 14:25:00,59.34,59.34,59.32,59.34,14418.0,50.7154,50.7154,50.6983,50.7154,14418.0
2017-12-07 14:30:00,59.34,59.35,59.31,59.32,21074.0,50.7154,50.7239,50.6897,50.6983,21074.0
2017-12-07 14:35:00,59.32,59.32,59.29,59.3,31895.0,50.6983,50.6983,50.6726,50.6812,31895.0
2017-12-07 14:40:00,59.3,59.3,59.26,59.28,42439.0,50.6812,50.6812,50.647,50.6641,42439.0
2017-12-07 14:45:00,59.28,59.31,59.25,59.31,54421.0,50.6641,50.6897,50.6384,50.6897,54421.0
2017-12-07 14:50:00,59.3,59.34,59.3,59.33,15307.0,50.6812,50.7154,50.6812,50.7068,15307.0
2017-12-07 14:55:00,59.33,59.36,59.33,59.36,34165.0,50.7068,50.7325,50.7068,50.7325,34165.0
2017-12-07 15:00:00,59.36,59.4,59.36,59.4,176195.0,50.7325,50.7666,50.7325,50.7666,176195.0
2017-12-07 15:05:00,59.4,59.4,59.35,59.36,29910.0,50.7666,50.7666,50.7239,50.7325,29910.0
2017-12-07 15:10:00,59.36,59.37,59.35,59.37,20950.0,50.7325,50.741,50.7239,50.741,20950.0
2017-12-07 15:15:00,59.37,59.39,59.37,59.38,53323.0,50.741,50.7581,50.741,50.7496,53323.0
2017-12-07 15:20:00,59.38,59.42,59.36,59.41,58428.0,50.7496,50.7837,50.7325,50.7752,58428.0
2017-12-07 15:25:00,59.4,59.41,59.39,59.41,37515.0,50.7666,50.7752,50.7581,50.7752,37515.0
2017-12-07 15:30:00,59.4,59.41,59.38,59.41,53886.0,50.7666,50.7752,50.7496,50.7752,53886.0
2017-12-07 15:35:00,59.4,59.44,59.4,59.43,47007.0,50.7666,50.8008,50.7666,50.7923,47007.0
2017-12-07 15:40:00,59.44,59.44,59.39,59.4,78823.0,50.8008,50.8008,50.7581,50.7666,78823.0
2017-12-07 15:45:00,59.39,59.41,59.37,59.38,267405.0,50.7581,50.7752,50.741,50.7496,267405.0
2017-12-07 15:50:00,59.37,59.42,59.35,59.41,298842.0,50.741,50.7837,50.7239,50.7752,298842.0
2017-12-07 15:55:00,59.41,59.44,59.4,59.43,311343.0,50.7752,50.8008,50.7666,50.7923,311343.0
2017-12-08 09:30:00,59.5,59.7,59.5,59.58,126367.0,50.8521,51.023,50.8521,50.9205,126367.0
2017-12-08 09:35:00,59.57,59.61,59.55,59.56,297344.0,50.9119,50.9461,50.8948,50.9034,297344.0
2017-12-08 09:40:00,59.55,59.59,59.55,59.58,28861.0,50.8948,50.929,50.8948,50.9205,28861.0
2017-12-08 09:45:00,59.58,59.59,59.54,59.56,34358.0,50.9205,50.929,50.8863,50.9034,34358.0
2017-12-08 09:50:00,59.56,59.59,59.54,59.59,82187.0,50.9034,50.929,50.8863,50.929,82187.0
2017-12-08 09:55:00,59.59,59.63,59.58,59.62,86046.0,50.929,50.9632,50.9205,50.9547,86046.0
2017-12-08 10:00:00,59.61,59.66,59.59,59.66,174088.0,50.9461,50.9889,50.929,50.9889,174088.0
2017-12-08 10:05:00,59.66,59.66,59.62,59.62,37344.0,50.9889,50.9889,50.9547,50.9547,37344.0
2017-12-08 10:10:00,59.62,59.63,59.59,59.62,26116.0,50.9547,50.9632,50.929,50.9547,26116.0
2017-12-08 10:15:00,59.61,59.62,59.57,59.59,164459.0,50.9461,50.9547,50.9119,50.929,164459.0
2017-12-08 10:20:00,59.58,59.59,59.55,59.58,38440.0,50.9205,50.929,50.8948,50.9205,38440.0
2017-12-08 10:25:00,59.58,59.59,59.55,59.58,17102.0,50.9205,50.929,50.8948,50.9205,17102.0
2017-12-08 10:30:00,59.58,59.6,59.58,59.58,13517.0,50.9205,50.9376,50.9205,50.9205,13517.0
2017-12-08 10:35:00,59.59,59.6,59.58,59.58,34584.0,50.929,50.9376,50.9205,50.9205,34584.0
2017-12-08 10:40:00,59.58,59.59,59.56,59.58,5302.0,50.9205,50.929,50.9034,50.9205,5302.0
2017-12-08 10:45:00,59.58,59.58,59.54,59.58,15764.0,50.9205,50.9205,50.8863,50.9205,15764.0
2017-12-08 10:50:00,59.57,59.59,59.56,59.56,8591.0,50.9119,50.929,50.9034,50.9034,8591.0
2017-12-08 10:55:00,59.56,59.58,59.54,59.57,7679.0,50.9034,50.9205,50.8863,50.9119,7679.0
2017-12-08 11:00:00,59.57,59.57,59.55,59.56,65176.0,50.9119,50.9119,50.8948,50.9034,65176.0
2017-12-08 11:05:00,59.57,59.58,59.56,59.56,8176.0,50.9119,50.9205,50.9034,50.9034,8176.0
2017-12-08 11:10:00,59.56,59.57,59.55,59.56,9297.0,50.9034,50.9119,50.8948,50.9034,9297.0
2017-12-08 11:15:00,59.55,59.57,59.53,59.56,133448.0,50.8948,50.9119,50.8778,50.9034,133448.0
2017-12-08 11:20:00,59.56,59.56,59.39,59.5,369543.0,50.9034,50.9034,50.7581,50.8521,369543.0
2017-12-08 11:25:00,59.5,59.51,59.47,59.49,36550.0,50.8521,50.8607,50.8265,50.8436,36550.0
2017-12-08 11:30:00,59.49,59.5,59.47,59.47,11903.0,50.8436,50.8521,50.8265,50.8265,11903.0
2017-12-08 11:35:00,59.46,59.51,59.46,59.5,25390.0,50.8179,50.8607,50.8179,50.8521,25390.0
2017-12-08 11:40:00,59.5,59.53,59.49,59.53,30377.0,50.8521,50.8778,50.8436,50.8778,30377.0
2017-12-08 11:45:00,59.53,59.56,59.52,59.56,22270.0,50.8778,50.9034,50.8692,50.9034,22270.0
2017-12-08 11:50:00,59.56,59.57,59.52,59.52,14426.0,50.9034,50.9119,50.8692,50.8692,14426.0
2017-12-08 11:55:00,59.53,59.53,59.51,59.53,10899.0,50.8778,50.8778,50.8607,50.8778,10899.0
2017-12-08 12:00:00,59.53,59.56,59.52,59.56,84639.0,50.8778,50.9034,50.8692,50.9034,84639.0
2017-12-08 12:05:00,59.55,59.55,59.53,59.54,97540.0,50.8948,50.8948,50.8778,50.8863,97540.0
2017-12-08 12:10:00,59.54,59.56,59.54,59.56,41820.0,50.8863,50.9034,50.8863,50.9034,41820.0
2017-12-08 12:15:00,59.56,59.56,59.54,59.54,5456.0,50.9034,50.9034,50.8863,50.8863,5456.0
2017-12-08 12:20:00,59.54,59.56,59.53,59.56,15567.0,50.8863,50.9034,50.8778,50.9034,15567.0
2017-12-08 12:25:00,59.55,59.62,59.55,59.61,90142.0,50.8948,50.9547,50.8948,50.9461,90142.0
2017-12-08 12:30:00,59.6,59.63,59.6,59.62,29640.0,50.9376,50.9632,50.9376,50.9547,29640.0
2017-12-08 12:35:00,59.63,59.64,59.61,59.61,6817.0,50.9632,50.9718,50.9461,50.9461,6817.0
2017-12-08 12:40:00,59.61,59.63,59.61,59.63,5198.0,50.9461,50.9632,50.9461,50.9632,5198.0
2017-12-08 12:45:00,59.63,59.64,59.61,59.63,26091.0,50.9632,50.9718,50.9461,50.9632,26091.0
2017-12-08 12:50:00,59.63,59.64,59.62,59.64,16299.0,50.9632,50.9718,50.9547,50.9718,16299.0
2017-12-08 12:55:00,59.63,59.63,59.61,59.62,21168.0,50.9632,50.9632,50.9461,50.9547,21168.0
2017-12-08 13:00:00,59.63,59.64,59.62,59.63,6010.0,50.9632,50.9718,50.9547,50.9632,6010.0
2017-12-08 13:05:00,59.64,59.67,59.63,59.66,14275.0,50.9718,50.9974,50.9632,50.9889,14275.0
2017-12-08 13:10:00,59.67,59.68,59.65,59.65,5089.0,50.9974,51.0059,50.9803,50.9803,5089.0
2017-12-08 13:15:00,59.65,59.67,59.64,59.65,14936.0,50.9803,50.9974,50.9718,50.9803,14936.0
2017-12-08 13:20:00,59.65,59.66,59.62,59.63,8151.0,50.9803,50.9889,50.9547,50.9632,8151.0
2017-12-08 13:25:00,59.63,59.63,59.61,59.61,9804.0,50.9632,50.9632,50.9461,50.9461,9804.0
2017-12-08 13:30:00,59.61,59.62,59.42,59.58,275190.0,50.9461,50.9547,50.7837,50.9205,275190.0
2017-12-08 13:35:00,59.57,59.59,59.57,59.58,18488.0,50.9119,50.929,50.9119,50.9205,18488.0
2017-12-08 13:40:00,59.57,59.58,59.55,59.56,4907.0,50.9119,50.9205,50.8948,50.9034,4907.0
2017-12-08 13:45:00,59.56,59.56,59.54,59.55,5575.0,50.9034,50.9034,50.8863,50.8948,5575.0
2017-12-08 13:50:00,59.54,59.55,59.52,59.53,6249.0,50.8863,50.8948,50.8692,50.8778,6249.0
2017-12-08 13:55:00,59.53,59.54,59.52,59.53,9228.0,50.8778,50.8863,50.8692,50.8778,9228.0
2017-12-08 14:00:00,59.53,59.53,59.5,59.52,18387.0,50.8778,50.8778,50.8521,50.8692,18387.0
2017-12-08 14:05:00,59.51,59.51,59.48,59.49,7044.0,50.8607,50.8607,50.835,50.8436,7044.0
2017-12-08 14:10:00,59.49,59.49,59.45,59.46,7902.0,50.8436,50.8436,50.8094,50.8179,7902.0
2017-12-08 14:15:00,59.45,59.46,59.44,59.45,6538.0,50.8094,50.8179,50.8008,50.8094,6538.0
2017-12-08 14:20:00,59.46,59.46,59.4,59.4,13456.0,50.8179,50.8179,50.7666,50.7666,13456.0
2017-12-08 14:25:00,59.4,59.42,59.39,59.42,12583.0,50.7666,50.7837,50.7581,50.7837,12583.0
2017-12-08 14:30:00,59.42,59.43,59.39,59.41,10160.0,50.7837,50.7923,50.7581,50.7752,10160.0
2017-12-08 14:35:00,59.41,59.42,59.39,59.41,8694.0,50.7752,50.7837,50.7581,50.7752,8694.0
2017-12-08 14:40:00,59.41,59.42,59.39,59.4,19498.0,50.7752,50.7837,50.7581,50.7666,19498.0
2017-12-08 14:45:00,59.39,59.4,59.36,59.37,12043.0,50.7581,50.7666,50.7325,50.741,12043.0
2017-12-08 14:50:00,59.36,59.38,59.34,59.37,15658.0,50.7325,50.7496,50.7154,50.741,15658.0
2017-12-08 14:55:00,59.37,59.37,59.32,59.33,66511.0,50.741,50.741,50.6983,50.7068,66511.0
2017-12-08 15:00:00,59.33,59.36,59.33,59.36,21572.0,50.7068,50.7325,50.7068,50.7325,21572.0
2017-12-08 15:05:00,59.36,59.36,59.33,59.36,56505.0,50.7325,50.7325,50.7068,50.7325,56505.0
2017-12-08 15:10:00,59.36,59.37,59.34,59.35,19954.0,50.7325,50.741,50.7154,50.7239,19954.0
2017-12-08 15:15:00,59.34,59.34,59.29,59.3,24506.0,50.7154,50.7154,50.6726,50.6812,24506.0
2017-12-08 15:20:00,59.31,59.34,59.3,59.34,23295.0,50.6897,50.7154,50.6812,50.7154,23295.0
2017-12-08 15:25:00,59.34,59.36,59.33,59.36,128674.0,50.7154,50.7325,50.7068,50.7325,128674.0
2017-12-08 15:30:00,59.35,59.38,59.34,59.36,35958.0,50.7239,50.7496,50.7154,50.7325,35958.0
2017-12-08 15:35:00,59.36,59.37,59.34,59.34,42199.0,50.7325,50.741,50.7154,50.7154,42199.0
2017-12-08 15:40:00,59.34,59.38,59.32,59.36,104502.0,50.7154,50.7496,50.6983,50.7325,104502.0
2017-12-08 15:45:00,59.35,59.36,59.32,59.33,105439.0,50.7239,50.7325,50.6983,50.7068,105439.0
2017-12-08 15:50:00,59.34,59.37,59.33,59.37,99323.0,50.7154,50.741,50.7068,50.741,99323.0
2017-12-08 15:55:00,59.37,59.44,59.36,59.43,696018.0,50.741,50.8008,50.7325,50.7923,696018.0
2017-12-11 09:30:00,59.59,59.63,59.54,59.57,47396.0,50.929,50.9632,50.8863,50.9119,47396.0
2017-12-11 09:35:00,59.57,59.59,59.55,59.57,34345.0,50.9119,50.929,50.8948,50.9119,34345.0
2017-12-11 09:40:00,59.59,59.64,59.58,59.64,34911.0,50.929,50.9718,50.9205,50.9718,34911.0
2017-12-11 09:45:00,59.64,59.64,59.59,59.62,74788.0,50.9718,50.9718,50.929,50.9547,74788.0
2017-12-11 09:50:00,59.63,59.68,59.6,59.66,58927.0,50.9632,51.0059,50.9376,50.9889,58927.0
2017-12-11 09:55:00,59.66,59.71,59.62,59.71,15300.0,50.9889,51.0316,50.9547,51.0316,15300.0
2017-12-11 10:00:00,59.72,59.74,59.7,59.72,14862.0,51.0401,51.0572,51.023,51.0401,14862.0
2017-12-11 10:05:00,59.71,59.73,59.69,59.73,26026.0,51.0316,51.0487,51.0145,51.0487,26026.0
2017-12-11 10:10:00,59.73,59.76,59.71,59.76,25669.0,51.0487,51.0743,51.0316,51.0743,25669.0
2017-12-11 10:15:00,59.76,59.76,59.65,59.65,33526.0,51.0743,51.0743,50.9803,50.9803,33526.0
2017-12-11 10:20:00,59.66,59.66,59.62,59.65,15275.0,50.9889,50.9889,50.9547,50.9803,15275.0
2017-12-11 10:25:00,59.65,59.66,59.63,59.65,15967.0,50.9803,50.9889,50.9632,50.9803,15967.0
2017-12-11 10:30:00,59.64,59.67,59.63,59.66,16640.0,50.9718,50.9974,50.9632,50.9889,16640.0
2017-12-11 10:35:00,59.66,59.69,59.62,59.69,27913.0,50.9889,51.0145,50.9547,51.0145,27913.0
2017-12-11 10:40:00,59.68,59.68,59.64,59.64,5376.0,51.0059,51.0059,50.9718,50.9718,5376.0
2017-12-11 10:45:00,59.64,59.66,59.6,59.63,5284.0,50.9718,50.9889,50.9376,50.9632,5284.0
2017-12-11 10:50:00,59.63,59.65,59.63,59.64,8045.0,50.9632,50.9803,50.9632,50.9718,8045.0
2017-12-11 10:55:00,59.64,59.64,59.54,59.55,25459.0,50.9718,50.9718,50.8863,50.8948,25459.0
2017-12-11 11:00:00,59.56,59.56,59.53,59.55,9726.0,50.9034,50.9034,50.8778,50.8948,9726.0
2017-12-11 11:05:00,59.55,59.55,59.49,59.49,9798.0,50.8948,50.8948,50.8436,50.8436,9798.0
2017-12-11 11:10:00,59.49,59.51,59.47,59.5,9325.0,50.8436,50.8607,50.8265,50.8521,9325.0
2017-12-11 11:15:00,59.5,59.55,59.49,59.54,185223.0,50.8521,50.8948,50.8436,50.8863,185223.0
2017-12-11 11:20:00,59.54,59.56,59.52,59.54,32621.0,50.8863,50.9034,50.8692,50.8863,32621.0
2017-12-11 11:25:00,59.54,59.56,59.53,59.55,19507.0,50.8863,50.9034,50.8778,50.8948,19507.0
2017-12-11 11:30:00,59.56,59.56,59.54,59.56,27226.0,50.9034,50.9034,50.8863,50.9034,27226.0
2017-12-11 11:35:00,59.56,59.57,59.55,59.56,23220.0,50.9034,50.9119,50.8948,50.9034,23220.0
2017-12-11 11:40:00,59.56,59.57,59.55,59.56,43391.0,50.9034,50.9119,50.8948,50.9034,43391.0
2017-12-11 11:45:00,59.56,59.56,59.55,59.55,34856.0,50.9034,50.9034,50.8948,50.8948,34856.0
2017-12-11 11:50:00,59.55,59.57,59.54,59.54,50769.0,50.8948,50.9119,50.8863,50.8863,50769.0
2017-12-11 11:55:00,59.54,59.55,59.52,59.52,10388.0,50.8863,50.8948,50.8692,50.8692,10388.0
2017-12-11 12:00:00,59.53,59.56,59.53,59.55,15562.0,50.8778,50.9034,50.8778,50.8948,15562.0
2017-12-11 12:05:00,59.54,59.55,59.54,59.55,17720.0,50.8863,50.8948,50.8863,50.8948,17720.0
2017-12-11 12:10:00,59.55,59.58,59.55,59.58,115695.0,50.8948,50.9205,50.8948,50.9205,115695.0
2017-12-11 12:15:00,59.58,59.6,59.58,59.59,81178.0,50.9205,50.9376,50.9205,50.929,81178.0
2017-12-11 12:20:00,59.59,59.6,59.58,59.59,74406.0,50.929,50.9376,50.9205,50.929,74406.0
2017-12-11 12:25:00,59.59,59.59,59.56,59.57,65471.0,50.929,50.929,50.9034,50.9119,65471.0
2017-12-11 12:30:00,59.58,59.59,59.56,59.58,18445.0,50.9205,50.929,50.9034,50.9205,18445.0
2017-12-11 12:35:00,59.57,59.58,59.56,59.57,4251.0,50.9119,50.9205,50.9034,50.9119,4251.0
2017-12-11 12:40:00,59.57,59.57,59.54,59.54,20292.0,50.9119,50.9119,50.8863,50.8863,20292.0
2017-12-11 12:45:00,59.54,59.55,59.52,59.52,19773.0,50.8863,50.8948,50.8692,50.8692,19773.0
2017-12-11 12:50:00,59.51,59.52,59.5,59.52,4032.0,50.8607,50.8692,50.8521,50.8692,4032.0
2017-12-11 12:55:00,59.52,59.54,59.52,59.52,19702.0,50.8692,50.8863,50.8692,50.8692,19702.0
2017-12-11 13:00:00,59.53,59.53,59.52,59.53,10272.0,50.8778,50.8778,50.8692,50.8778,10272.0
2017-12-11 13:05:00,59.52,59.54,59.52,59.54,12579.0,50.8692,50.8863,50.8692,50.8863,12579.0
2017-12-11 13:10:00,59.54,59.55,59.51,59.52,26667.0,50.8863,50.8948,50.8607,50.8692,26667.0
2017-12-11 13:15:00,59.52,59.52,59.49,59.51,14846.0,50.8692,50.8692,50.8436,50.8607,14846.0
2017-12-11 13:20:00,59.52,59.52,59.48,59.48,8227.0,50.8692,50.8692,50.835,50.835,8227.0
2017-12-11 13:25:00,59.49,59.5,59.47,59.5,13904.0,50.8436,50.8521,50.8265,50.8521,13904.0
2017-12-11 13:30:00,59.51,59.52,59.49,59.49,5546.0,50.8607,50.8692,50.8436,50.8436,5546.0
2017-12-11 13:35:00,59.5,59.51,59.49,59.49,9946.0,50.8521,50.8607,50.8436,50.8436,9946.0
2017-12-11 13:40:00,59.49,59.53,59.49,59.52,9150.0,50.8436,50.8778,50.8436,50.8692,9150.0
2017-12-11 13:45:00,59.52,59.53,59.5,59.51,8550.0,50.8692,50.8778,50.8521,50.8607,8550.0
2017-12-11 13:50:00,59.51,59.52,59.49,59.51,8500.0,50.8607,50.8692,50.8436,50.8607,8500.0
2017-12-11 13:55:00,59.51,59.54,59.51,59.53,10605.0,50.8607,50.8863,50.8607,50.8778,10605.0
2017-12-11 14:00:00,59.53,59.55,59.52,59.55,11403.0,50.8778,50.8948,50.8692,50.8948,11403.0
2017-12-11 14:05:00,59.55,59.55,59.51,59.53,15632.0,50.8948,50.8948,50.8607,50.8778,15632.0
2017-12-11 14:10:00,59.53,59.53,59.51,59.52,10178.0,50.8778,50.8778,50.8607,50.8692,10178.0
2017-12-11 14:15:00,59.53,59.53,59.51,59.53,45800.0,50.8778,50.8778,50.8607,50.8778,45800.0
2017-12-11 14:20:00,59.52,59.53,59.51,59.53,31373.0,50.8692,50.8778,50.8607,50.8778,31373.0
2017-12-11 14:25:00,59.52,59.53,59.49,59.49,36856.0,50.8692,50.8778,50.8436,50.8436,36856.0
2017-12-11 14:30:00,59.49,59.5,59.48,59.49,13991.0,50.8436,50.8521,50.835,50.8436,13991.0
2017-12-11 14:35:00,59.49,59.49,59.48,59.49,8256.0,50.8436,50.8436,50.835,50.8436,8256.0
2017-12-11 14:40:00,59.48,59.49,59.47,59.48,23715.0,50.835,50.8436,50.8265,50.835,23715.0
2017-12-11 14:45:00,59.48,59.49,59.47,59.48,11289.0,50.835,50.8436,50.8265,50.835,11289.0
2017-12-11 14:50:00,59.48,59.49,59.47,59.48,5725.0,50.835,50.8436,50.8265,50.835,5725.0
2017-12-11 14:55:00,59.48,59.49,59.47,59.48,6992.0,50.835,50.8436,50.8265,50.835,6992.0
2017-12-11 15:00:00,59.48,59.51,59.48,59.5,21024.0,50.835,50.8607,50.835,50.8521,21024.0
2017-12-11 15:05:00,59.5,59.5,59.45,59.45,22737.0,50.8521,50.8521,50.8094,50.8094,22737.0
2017-12-11 15:10:00,59.45,59.46,59.44,59.46,13066.0,50.8094,50.8179,50.8008,50.8179,13066.0
2017-12-11 15:15:00,59.46,59.47,59.45,59.45,23086.0,50.8179,50.8265,50.8094,50.8094,23086.0
2017-12-11 15:20:00,59.45,59.46,59.42,59.44,70603.0,50.8094,50.8179,50.7837,50.8008,70603.0
2017-12-11 15:25:00,59.44,59.46,59.43,59.46,39237.0,50.8008,50.8179,50.7923,50.8179,39237.0
2017-12-11 15:30:00,59.45,59.46,59.44,59.45,58084.0,50.8094,50.8179,50.8008,50.8094,58084.0
2017-12-11 15:35:00,59.46,59.46,59.43,59.45,88416.0,50.8179,50.8179,50.7923,50.8094,88416.0
2017-12-11 15:40:00,59.45,59.45,59.42,59.43,65901.0,50.8094,50.8094,50.7837,50.7923,65901.0
2017-12-11 15:45:00,59.42,59.47,59.42,59.46,91649.0,50.7837,50.8265,50.7837,50.8179,91649.0
2017-12-11 15:50:00,59.47,59.47,59.43,59.45,213902.0,50.8265,50.8265,50.7923,50.8094,213902.0
2017-12-11 15:55:00,59.46,59.51,59.45,59.48,906379.0,50.8179,50.8607,50.8094,50.835,906379.0
2017-12-12 09:30:00,59.63,59.63,59.49,59.56,55739.0,50.9632,50.9632,50.8436,50.9034,55739.0
2017-12-12 09:35:00,59.56,59.62,59.5,59.61,240842.0,50.9034,50.9547,50.8521,50.9461,240842.0
2017-12-12 09:40:00,59.62,59.65,59.61,59.63,237127.0,50.9547,50.9803,50.9461,50.9632,237127.0
2017-12-12 09:45:00,59.63,59.63,59.55,59.56,880285.0,50.9632,50.9632,50.8948,50.9034,880285.0
2017-12-12 09:50:00,59.56,59.6,59.54,59.54,212925.0,50.9034,50.9376,50.8863,50.8863,212925.0
2017-12-12 09:55:00,59.54,59.58,59.52,59.58,82696.0,50.8863,50.9205,50.8692,50.9205,82696.0
2017-12-12 10:00:00,59.58,59.6,59.57,59.57,20803.0,50.9205,50.9376,50.9119,50.9119,20803.0
2017-12-12 10:05:00,59.56,59.63,59.56,59.6,26250.0,50.9034,50.9632,50.9034,50.9376,26250.0
2017-12-12 10:10:00,59.6,59.69,59.6,59.69,147265.0,50.9376,51.0145,50.9376,51.0145,147265.0
2017-12-12 10:15:00,59.69,59.7,59.68,59.69,144738.0,51.0145,51.023,51.0059,51.0145,144738.0
2017-12-12 10:20:00,59.7,59.71,59.69,59.71,193855.0,51.023,51.0316,51.0145,51.0316,193855.0
2017-12-12 10:25:00,59.71,59.71,59.65,59.65,51296.0,51.0316,51.0316,50.9803,50.9803,51296.0
2017-12-12 10:30:00,59.65,59.65,59.61,59.62,49042.0,50.9803,50.9803,50.9461,50.9547,49042.0
2017-12-12 10:35:00,59.61,59.62,59.57,59.58,18210.0,50.9461,50.9547,50.9119,50.9205,18210.0
2017-12-12 10:40:00,59.58,59.59,59.54,59.58,14917.0,50.9205,50.929,50.8863,50.9205,14917.0
2017-12-12 10:45:00,59.58,59.62,59.58,59.62,11414.0,50.9205,50.9547,50.9205,50.9547,11414.0
2017-12-12 10:50:00,59.62,59.63,59.6,59.6,14345.0,50.9547,50.9632,50.9376,50.9376,14345.0
2017-12-12 10:55:00,59.6,59.61,59.56,59.58,46648.0,50.9376,50.9461,50.9034,50.9205,46648.0
2017-12-12 11:00:00,59.58,59.58,59.52,59.53,17670.0,50.9205,50.9205,50.8692,50.8778,17670.0
2017-12-12 11:05:00,59.53,59.54,59.52,59.54,18835.0,50.8778,50.8863,50.8692,50.8863,18835.0
2017-12-12 11:10:00,59.54,59.57,59.54,59.56,13585.0,50.8863,50.9119,50.8863,50.9034,13585.0
2017-12-12 11:15:00,59.55,59.57,59.55,59.56,8491.0,50.8948,50.9119,50.8948,50.9034,8491.0
2017-12-12 11:20:00,59.57,59.58,59.55,59.56,15965.0,50.9119,50.9205,50.8948,50.9034,15965.0
2017-12-12 11:25:00,59.56,59.6,59.56,59.6,26796.0,50.9034,50.9376,50.9034,50.9376,26796.0
2017-12-12 11:30:00,59.61,59.63,59.59,59.6,14034.0,50.9461,50.9632,50.929,50.9376,14034.0
2017-12-12 11:35:00,59.6,59.61,59.58,59.59,24189.0,50.9376,50.9461,50.9205,50.929,24189.0
2017-12-12 11:40:00,59.58,59.6,59.56,59.57,11030.0,50.9205,50.9376,50.9034,50.9119,11030.0
2017-12-12 11:45:00,59.56,59.57,59.55,59.56,13758.0,50.9034,50.9119,50.8948,50.9034,13758.0
2017-12-12 11:50:00,59.55,59.56,59.54,59.55,22738.0,50.8948,50.9034,50.8863,50.8948,22738.0
2017-12-12 11:55:00,59.56,59.59,59.56,59.57,14999.0,50.9034,50.929,50.9034,50.9119,14999.0
2017-12-12 12:00:00,59.56,59.58,59.54,59.55,19439.0,50.9034,50.9205,50.8863,50.8948,19439.0
2017-12-12 12:05:00,59.54,59.54,59.49,59.5,18799.0,50.8863,50.8863,50.8436,50.8521,18799.0
2017-12-12 12:10:00,59.5,59.51,59.49,59.51,65387.0,50.8521,50.8607,50.8436,50.8607,65387.0
2017-12-12 12:15:00,59.51,59.56,59.51,59.56,190555.0,50.8607,50.9034,50.8607,50.9034,190555.0
2017-12-12 12:20:00,59.56,59.59,59.55,59.58,218228.0,50.9034,50.929,50.8948,50.9205,218228.0
2017-12-12 12:25:00,59.58,59.58,59.47,59.5,96081.0,50.9205,50.9205,50.8265,50.8521,96081.0
2017-12-12 12:30:00,59.49,59.54,59.49,59.52,18902.0,50.8436,50.8863,50.8436,50.8692,18902.0
2017-12-12 12:35:00,59.52,59.53,59.51,59.53,20419.0,50.8692,50.8778,50.8607,50.8778,20419.0
2017-12-12 12:40:00,59.53,59.53,59.5,59.51,8682.0,50.8778,50.8778,50.8521,50.8607,8682.0
2017-12-12 12:45:00,59.51,59.54,59.5,59.52,10300.0,50.8607,50.8863,50.8521,50.8692,10300.0
2017-12-12 12:50:00,59.52,59.55,59.51,59.54,9169.0,50.8692,50.8948,50.8607,50.8863,9169.0
2017-12-12 12:55:00,59.54,59.56,59.54,59.55,8528.0,50.8863,50.9034,50.8863,50.8948,8528.0
2017-12-12 13:00:00,59.55,59.57,59.55,59.57,8140.0,50.8948,50.9119,50.8948,50.9119,8140.0
2017-12-12 13:05:00,59.58,59.6,59.58,59.58,16100.0,50.9205,50.9376,50.9205,50.9205,16100.0
2017-12-12 13:10:00,59.58,59.6,59.58,59.6,8237.0,50.9205,50.9376,50.9205,50.9376,8237.0
2017-12-12 13:15:00,59.59,59.6,59.56,59.56,15807.0,50.929,50.9376,50.9034,50.9034,15807.0
2017-12-12 13:20:00,59.56,59.57,59.56,59.56,10433.0,50.9034,50.9119,50.9034,50.9034,10433.0
2017-12-12 13:25:00,59.56,59.56,59.53,59.53,8928.0,50.9034,50.9034,50.8778,50.8778,8928.0
2017-12-12 13:30:00,59.54,59.54,59.52,59.53,24335.0,50.8863,50.8863,50.8692,50.8778,24335.0
2017-12-12 13:35:00,59.54,59.55,59.52,59.54,5562.0,50.8863,50.8948,50.8692,50.8863,5562.0
2017-12-12 13:40:00,59.54,59.54,59.53,59.54,2889.0,50.8863,50.8863,50.8778,50.8863,2889.0
2017-12-12 13:45:00,59.54,59.54,59.5,59.5,12290.0,50.8863,50.8863,50.8521,50.8521,12290.0
2017-12-12 13:50:00,59.5,59.51,59.48,59.48,14494.0,50.8521,50.8607,50.835,50.835,14494.0
2017-12-12 13:55:00,59.49,59.5,59.48,59.49,7198.0,50.8436,50.8521,50.835,50.8436,7198.0
2017-12-12 14:00:00,59.49,59.5,59.47,59.48,28828.0,50.8436,50.8521,50.8265,50.835,28828.0
2017-12-12 14:05:00,59.49,59.53,59.49,59.51,97054.0,50.8436,50.8778,50.8436,50.8607,97054.0
2017-12-12 14:10:00,59.52,59.53,59.5,59.53,39491.0,50.8692,50.8778,50.8521,50.8778,39491.0
2017-12-12 14:15:00,59.53,59.57,59.53,59.55,66824.0,50.8778,50.9119,50.8778,50.8948,66824.0
2017-12-12 14:20:00,59.56,59.56,59.53,59.54,30624.0,50.9034,50.9034,50.8778,50.8863,30624.0
2017-12-12 14:25:00,59.54,59.55,59.53,59.54,11498.0,50.8863,50.8948,50.8778,50.8863,11498.0
2017-12-12 14:30:00,59.55,59.57,59.52,59.57,132137.0,50.8948,50.9119,50.8692,50.9119,132137.0
2017-12-12 14:35:00,59.57,59.57,59.56,59.57,199129.0,50.9119,50.9119,50.9034,50.9119,199129.0
2017-12-12 14:40:00,59.57,59.57,59.56,59.57,80090.0,50.9119,50.9119,50.9034,50.9119,80090.0
2017-12-12 14:45:00,59.57,59.6,59.56,59.59,205157.0,50.9119,50.9376,50.9034,50.929,205157.0
2017-12-12 14:50:00,59.6,59.62,59.59,59.62,161558.0,50.9376,50.9547,50.929,50.9547,161558.0
2017-12-12 14:55:00,59.61,59.62,59.59,59.6,65810.0,50.9461,50.9547,50.929,50.9376,65810.0
2017-12-12 15:00:00,59.6,59.61,59.59,59.6,285676.0,50.9376,50.9461,50.929,50.9376,285676.0
2017-12-12 15:05:00,59.6,59.6,59.59,59.59,200667.0,50.9376,50.9376,50.929,50.929,200667.0
2017-12-12 15:10:00,59.59,59.6,59.55,59.56,40920.0,50.929,50.9376,50.8948,50.9034,40920.0
2017-12-12 15:15:00,59.56,59.56,59.54,59.54,18077.0,50.9034,50.9034,50.8863,50.8863,18077.0
2017-12-12 15:20:00,59.54,59.58,59.53,59.57,35724.0,50.8863,50.9205,50.8778,50.9119,35724.0
2017-12-12 15:25:00,59.57,59.58,59.56,59.57,64287.0,50.9119,50.9205,50.9034,50.9119,64287.0
2017-12-12 15:30:00,59.57,59.57,59.53,59.54,36252.0,50.9119,50.9119,50.8778,50.8863,36252.0
2017-12-12 15:35:00,59.54,59.56,59.53,59.54,40503.0,50.8863,50.9034,50.8778,50.8863,40503.0
2017-12-12 15:40:00,59.54,59.54,59.51,59.53,51794.0,50.8863,50.8863,50.8607,50.8778,51794.0
2017-12-12 15:45:00,59.53,59.53,59.49,59.49,134574.0,50.8778,50.8778,50.8436,50.8436,134574.0
2017-12-12 15:50:00,59.49,59.5,59.46,59.47,68952.0,50.8436,50.8521,50.8179,50.8265,68952.0
2017-12-12 15:55:00,59.47,59.52,59.46,59.51,317024.0,50.8265,50.8692,50.8179,50.8607,317024.0
2017-12-13 09:30:00,59.56,59.64,59.54,59.63,31924.0,50.9034,50.9718,50.8863,50.9632,31924.0
2017-12-13 09:35:00,59.62,59.62,59.56,59.6,23986.0,50.9547,50.9547,50.9034,50.9376,23986.0
2017-12-13 09:40:00,59.6,59.63,59.56,59.57,14262.0,50.9376,50.9632,50.9034,50.9119,14262.0
2017-12-13 09:45:00,59.57,59.65,59.57,59.59,11624.0,50.9119,50.9803,50.9119,50.929,11624.0
2017-12-13 09:50:00,59.58,59.63,59.58,59.62,11748.0,50.9205,50.9632,50.9205,50.9547,11748.0
2017-12-13 09:55:00,59.63,59.65,59.63,59.63,6600.0,50.9632,50.9803,50.9632,50.9632,6600.0
2017-12-13 10:00:00,59.64,59.65,59.62,59.64,8691.0,50.9718,50.9803,50.9547,50.9718,8691.0
2017-12-13 10:05:00,59.62,59.63,59.6,59.62,19295.0,50.9547,50.9632,50.9376,50.9547,19295.0
2017-12-13 10:10:00,59.62,59.64,59.6,59.63,21564.0,50.9547,50.9718,50.9376,50.9632,21564.0
2017-12-13 10:15:00,59.63,59.63,59.59,59.62,27024.0,50.9632,50.9632,50.929,50.9547,27024.0
2017-12-13 10:20:00,59.62,59.67,59.61,59.67,13979.0,50.9547,50.9974,50.9461,50.9974,13979.0
2017-12-13 10:25:00,59.66,59.7,59.66,59.7,25408.0,50.9889,51.023,50.9889,51.023,25408.0
2017-12-13 10:30:00,59.69,59.72,59.67,59.67,15849.0,51.0145,51.0401,50.9974,50.9974,15849.0
2017-12-13 10:35:00,59.68,59.7,59.67,59.68,47507.0,51.0059,51.023,50.9974,51.0059,47507.0
2017-12-13 10:40:00,59.68,59.69,59.65,59.66,188285.0,51.0059,51.0145,50.9803,50.9889,188285.0
2017-12-13 10:45:00,59.67,59.69,59.66,59.69,28094.0,50.9974,51.0145,50.9889,51.0145,28094.0
2017-12-13 10:50:00,59.69,59.69,59.66,59.68,13047.0,51.0145,51.0145,50.9889,51.0059,13047.0
2017-12-13 10:55:00,59.69,59.69,59.67,59.69,11451.0,51.0145,51.0145,50.9974,51.0145,11451.0
2017-12-13 11:00:00,59.69,59.72,59.69,59.7,9909.0,51.0145,51.0401,51.0145,51.023,9909.0
2017-12-13 11:05:00,59.71,59.71,59.68,59.68,27963.0,51.0316,51.0316,51.0059,51.0059,27963.0
2017-12-13 11:10:00,59.68,59.7,59.67,59.69,38807.0,51.0059,51.023,50.9974,51.0145,38807.0
2017-12-13 11:15:00,59.68,59.72,59.68,59.7,41966.0,51.0059,51.0401,51.0059,51.023,41966.0
2017-12-13 11:20:00,59.7,59.74,59.69,59.74,11053.0,51.023,51.0572,51.0145,51.0572,11053.0
2017-12-13 11:25:00,59.74,59.74,59.69,59.7,17220.0,51.0572,51.0572,51.0145,51.023,17220.0
2017-12-13 11:30:00,59.7,59.72,59.69,59.7,70127.0,51.023,51.0401,51.0145,51.023,70127.0
2017-12-13 11:35:00,59.7,59.7,59.68,59.68,11035.0,51.023,51.023,51.0059,51.0059,11035.0
2017-12-13 11:40:00,59.68,59.72,59.68,59.71,23075.0,51.0059,51.0401,51.0059,51.0316,23075.0
2017-12-13 11:45:00,59.72,59.75,59.69,59.75,46177.0,51.0401,51.0658,51.0145,51.0658,46177.0
2017-12-13 11:50:00,59.75,59.75,59.69,59.72,123142.0,51.0658,51.0658,51.0145,51.0401,123142.0
2017-12-13 11:55:00,59.72,59.73,59.69,59.72,22779.0,51.0401,51.0487,51.0145,51.0401,22779.0
2017-12-13 12:00:00,59.72,59.72,59.6,59.6,160074.0,51.0401,51.0401,50.9376,50.9376,160074.0
2017-12-13 12:05:00,59.59,59.64,59.58,59.61,42124.0,50.929,50.9718,50.9205,50.9461,42124.0
2017-12-13 12:10:00,59.62,59.64,59.6,59.61,25535.0,50.9547,50.9718,50.9376,50.9461,25535.0
2017-12-13 12:15:00,59.6,59.62,59.59,59.62,14361.0,50.9376,50.9547,50.929,50.9547,14361.0
2017-12-13 12:20:00,59.62,59.64,59.61,59.62,68667.0,50.9547,50.9718,50.9461,50.9547,68667.0
2017-12-13 12:25:00,59.61,59.62,59.59,59.62,33067.0,50.9461,50.9547,50.929,50.9547,33067.0
2017-12-13 12:30:00,59.62,59.62,59.61,59.61,25421.0,50.9547,50.9547,50.9461,50.9461,25421.0
2017-12-13 12:35:00,59.61,59.64,59.6,59.62,74473.0,50.9461,50.9718,50.9376,50.9547,74473.0
2017-12-13 12:40:00,59.61,59.64,59.6,59.64,21744.0,50.9461,50.9718,50.9376,50.9718,21744.0
2017-12-13 12:45:00,59.64,59.65,59.62,59.64,16257.0,50.9718,50.9803,50.9547,50.9718,16257.0
2017-12-13 12:50:00,59.63,59.65,59.63,59.63,29036.0,50.9632,50.9803,50.9632,50.9632,29036.0
2017-12-13 12:55:00,59.64,59.64,59.61,59.62,93336.0,50.9718,50.9718,50.9461,50.9547,93336.0
2017-12-13 13:00:00,59.62,59.62,59.6,59.61,79421.0,50.9547,50.9547,50.9376,50.9461,79421.0
2017-12-13 13:05:00,59.61,59.62,59.58,59.59,43824.0,50.9461,50.9547,50.9205,50.929,43824.0
2017-12-13 13:10:00,59.6,59.6,59.57,59.58,64034.0,50.9376,50.9376,50.9119,50.9205,64034.0
2017-12-13 13:15:00,59.58,59.58,59.53,59.56,28444.0,50.9205,50.9205,50.8778,50.9034,28444.0
2017-12-13 13:20:00,59.55,59.57,59.53,59.57,26061.0,50.8948,50.9119,50.8778,50.9119,26061.0
2017-12-13 13:25:00,59.57,59.58,59.55,59.58,31939.0,50.9119,50.9205,50.8948,50.9205,31939.0
2017-12-13 13:30:00,59.58,59.59,59.55,59.57,18916.0,50.9205,50.929,50.8948,50.9119,18916.0
2017-12-13 13:35:00,59.56,59.59,59.56,59.59,15475.0,50.9034,50.929,50.9034,50.929,15475.0
2017-12-13 13:40:00,59.58,59.61,59.57,59.61,16050.0,50.9205,50.9461,50.9119,50.9461,16050.0
2017-12-13 13:45:00,59.61,59.63,59.6,59.62,13177.0,50.9461,50.9632,50.9376,50.9547,13177.0
2017-12-13 13:50:00,59.62,59.65,59.62,59.62,49815.0,50.9547,50.9803,50.9547,50.9547,49815.0
2017-12-13 13:55:00,59.62,59.65,59.61,59.62,22946.0,50.9547,50.9803,50.9461,50.9547,22946.0
2017-12-13 14:00:00,59.62,59.76,59.62,59.71,148474.0,50.9547,51.0743,50.9547,51.0316,148474.0
2017-12-13 14:05:00,59.72,59.73,59.67,59.72,69059.0,51.0401,51.0487,50.9974,51.0401,69059.0
2017-12-13 14:10:00,59.73,59.75,59.69,59.7,27659.0,51.0487,51.0658,51.0145,51.023,27659.0
2017-12-13 14:15:00,59.71,59.74,59.7,59.71,17619.0,51.0316,51.0572,51.023,51.0316,17619.0
2017-12-13 14:20:00,59.72,59.73,59.69,59.71,17981.0,51.0401,51.0487,51.0145,51.0316,17981.0
2017-12-13 14:25:00,59.71,59.76,59.71,59.73,18599.0,51.0316,51.0743,51.0316,51.0487,18599.0
2017-12-13 14:30:00,59.73,59.75,59.71,59.73,47281.0,51.0487,51.0658,51.0316,51.0487,47281.0
2017-12-13 14:35:00,59.72,59.72,59.69,59.7,24940.0,51.0401,51.0401,51.0145,51.023,24940.0
2017-12-13 14:40:00,59.7,59.72,59.69,59.71,22902.0,51.023,51.0401,51.0145,51.0316,22902.0
2017-12-13 14:45:00,59.71,59.74,59.69,59.74,91506.0,51.0316,51.0572,51.0145,51.0572,91506.0
2017-12-13 14:50:00,59.74,59.74,59.71,59.73,49391.0,51.0572,51.0572,51.0316,51.0487,49391.0
2017-12-13 14:55:00,59.73,59.75,59.72,59.73,41862.0,51.0487,51.0658,51.0401,51.0487,41862.0
2017-12-13 15:00:00,59.74,59.75,59.71,59.72,38617.0,51.0572,51.0658,51.0316,51.0401,38617.0
2017-12-13 15:05:00,59.73,59.73,59.67,59.68,55633.0,51.0487,51.0487,50.9974,51.0059,55633.0
2017-12-13 15:10:00,59.68,59.7,59.67,59.7,24415.0,51.0059,51.023,50.9974,51.023,24415.0
2017-12-13 15:15:00,59.7,59.72,59.69,59.71,27251.0,51.023,51.0401,51.0145,51.0316,27251.0
2017-12-13 15:20:00,59.72,59.75,59.72,59.75,42862.0,51.0401,51.0658,51.0401,51.0658,42862.0
2017-12-13 15:25:00,59.75,59.75,59.68,59.7,75428.0,51.0658,51.0658,51.0059,51.023,75428.0
2017-12-13 15:30:00,59.7,59.72,59.68,59.72,215190.0,51.023,51.0401,51.0059,51.0401,215190.0
2017-12-13 15:35:00,59.72,59.74,59.7,59.73,74542.0,51.0401,51.0572,51.023,51.0487,74542.0
2017-12-13 15:40:00,59.72,59.73,59.71,59.72,71060.0,51.0401,51.0487,51.0316,51.0401,71060.0
2017-12-13 15:45:00,59.72,59.73,59.7,59.73,163868.0,51.0401,51.0487,51.023,51.0487,163868.0
2017-12-13 15:50:00,59.72,59.73,59.66,59.68,305517.0,51.0401,51.0487,50.9889,51.0059,305517.0
2017-12-13 15:55:00,59.67,59.7,59.67,59.68,324818.0,50.9974,51.023,50.9974,51.0059,324818.0
2017-12-14 09:30:00,59.83,59.83,59.68,59.69,25178.0,51.1341,51.1341,51.0059,51.0145,25178.0
2017-12-14 09:35:00,59.68,59.75,59.68,59.72,84384.0,51.0059,51.0658,51.0059,51.0401,84384.0
2017-12-14 09:40:00,59.73,59.73,59.68,59.69,94456.0,51.0487,51.0487,51.0059,51.0145,94456.0
2017-12-14 09:45:00,59.69,59.71,59.67,59.67,39860.0,51.0145,51.0316,50.9974,50.9974,39860.0
2017-12-14 09:50:00,59.68,59.68,59.67,59.68,10050.0,51.0059,51.0059,50.9974,51.0059,10050.0
2017-12-14 09:55:00,59.68,59.68,59.64,59.68,32283.0,51.0059,51.0059,50.9718,51.0059,32283.0
2017-12-14 10:00:00,59.69,59.69,59.63,59.65,20852.0,51.0145,51.0145,50.9632,50.9803,20852.0
2017-12-14 10:05:00,59.65,59.65,59.61,59.61,12318.0,50.9803,50.9803,50.9461,50.9461,12318.0
2017-12-14 10:10:00,59.62,59.64,59.61,59.61,22480.0,50.9547,50.9718,50.9461,50.9461,22480.0
2017-12-14 10:15:00,59.61,59.62,59.52,59.52,38799.0,50.9461,50.9547,50.8692,50.8692,38799.0
2017-12-14 10:20:00,59.52,59.52,59.48,59.48,10500.0,50.8692,50.8692,50.835,50.835,10500.0
2017-12-14 10:25:00,59.48,59.53,59.48,59.48,89450.0,50.835,50.8778,50.835,50.835,89450.0
2017-12-14 10:30:00,59.48,59.51,59.46,59.51,25508.0,50.835,50.8607,50.8179,50.8607,25508.0
2017-12-14 10:35:00,59.51,59.53,59.5,59.51,59321.0,50.8607,50.8778,50.8521,50.8607,59321.0
2017-12-14 10:40:00,59.51,59.53,59.49,59.51,147384.0,50.8607,50.8778,50.8436,50.8607,147384.0
2017-12-14 10:45:00,59.51,59.52,59.5,59.52,27040.0,50.8607,50.8692,50.8521,50.8692,27040.0
2017-12-14 10:50:00,59.51,59.53,59.5,59.53,16071.0,50.8607,50.8778,50.8521,50.8778,16071.0
2017-12-14 10:55:00,59.52,59.54,59.48,59.48,85853.0,50.8692,50.8863,50.835,50.835,85853.0
2017-12-14 11:00:00,59.49,59.5,59.48,59.5,15927.0,50.8436,50.8521,50.835,50.8521,15927.0
2017-12-14 11:05:00,59.49,59.5,59.45,59.47,12207.0,50.8436,50.8521,50.8094,50.8265,12207.0
2017-12-14 11:10:00,59.47,59.48,59.42,59.43,15468.0,50.8265,50.835,50.7837,50.7923,15468.0
2017-12-14 11:15:00,59.43,59.43,59.39,59.4,44443.0,50.7923,50.7923,50.7581,50.7666,44443.0
2017-12-14 11:20:00,59.41,59.43,59.4,59.42,27814.0,50.7752,50.7923,50.7666,50.7837,27814.0
2017-12-14 11:25:00,59.42,59.46,59.42,59.46,21585.0,50.7837,50.8179,50.7837,50.8179,21585.0
2017-12-14 11:30:00,59.46,59.47,59.42,59.44,14215.0,50.8179,50.8265,50.7837,50.8008,14215.0
2017-12-14 11:35:00,59.44,59.47,59.43,59.46,19395.0,50.8008,50.8265,50.7923,50.8179,19395.0
2017-12-14 11:40:00,59.45,59.47,59.44,59.45,71789.0,50.8094,50.8265,50.8008,50.8094,71789.0
2017-12-14 11:45:00,59.45,59.46,59.42,59.45,35491.0,50.8094,50.8179,50.7837,50.8094,35491.0
2017-12-14 11:50:00,59.45,59.49,59.43,59.48,22845.0,50.8094,50.8436,50.7923,50.835,22845.0
2017-12-14 11:55:00,59.48,59.5,59.47,59.49,10556.0,50.835,50.8521,50.8265,50.8436,10556.0
2017-12-14 12:00:00,59.48,59.49,59.45,59.45,17497.0,50.835,50.8436,50.8094,50.8094,17497.0
2017-12-14 12:05:00,59.45,59.46,59.44,59.45,16023.0,50.8094,50.8179,50.8008,50.8094,16023.0
2017-12-14 12:10:00,59.46,59.46,59.41,59.42,19171.0,50.8179,50.8179,50.7752,50.7837,19171.0
2017-12-14 12:15:00,59.41,59.42,59.4,59.4,18842.0,50.7752,50.7837,50.7666,50.7666,18842.0
2017-12-14 12:20:00,59.41,59.41,59.39,59.39,30239.0,50.7752,50.7752,50.7581,50.7581,30239.0
2017-12-14 12:25:00,59.39,59.41,59.36,59.37,19495.0,50.7581,50.7752,50.7325,50.741,19495.0
2017-12-14 12:30:00,59.36,59.39,59.35,59.39,15352.0,50.7325,50.7581,50.7239,50.7581,15352.0
2017-12-14 12:35:00,59.39,59.4,59.35,59.35,15959.0,50.7581,50.7666,50.7239,50.7239,15959.0
2017-12-14 12:40:00,59.35,59.35,59.3,59.32,24652.0,50.7239,50.7239,50.6812,50.6983,24652.0
2017-12-14 12:45:00,59.33,59.33,59.31,59.32,8856.0,50.7068,50.7068,50.6897,50.6983,8856.0
2017-12-14 12:50:00,59.32,59.33,59.3,59.32,21443.0,50.6983,50.7068,50.6812,50.6983,21443.0
2017-12-14 12:55:00,59.32,59.32,59.26,59.28,34641.0,50.6983,50.6983,50.647,50.6641,34641.0
2017-12-14 13:00:00,59.29,59.29,59.26,59.27,51000.0,50.6726,50.6726,50.647,50.6555,51000.0
2017-12-14 13:05:00,59.26,59.26,59.24,59.25,16952.0,50.647,50.647,50.6299,50.6384,16952.0
2017-12-14 13:10:00,59.25,59.25,59.2,59.2,37004.0,50.6384,50.6384,50.5957,50.5957,37004.0
2017-12-14 13:15:00,59.2,59.27,59.2,59.23,52607.0,50.5957,50.6555,50.5957,50.6214,52607.0
2017-12-14 13:20:00,59.23,59.26,59.23,59.25,29374.0,50.6214,50.647,50.6214,50.6384,29374.0
2017-12-14 13:25:00,59.24,59.26,59.23,59.26,28422.0,50.6299,50.647,50.6214,50.647,28422.0
2017-12-14 13:30:00,59.26,59.26,59.21,59.21,99084.0,50.647,50.647,50.6043,50.6043,99084.0
2017-12-14 13:35:00,59.21,59.23,59.19,59.19,29722.0,50.6043,50.6214,50.5872,50.5872,29722.0
2017-12-14 13:40:00,59.19,59.19,59.14,59.16,92588.0,50.5872,50.5872,50.5444,50.5615,92588.0
2017-12-14 13:45:00,59.17,59.18,59.16,59.16,17949.0,50.5701,50.5786,50.5615,50.5615,17949.0
2017-12-14 13:50:00,59.16,59.17,59.09,59.1,45419.0,50.5615,50.5701,50.5017,50.5102,45419.0
2017-12-14 13:55:00,59.1,59.11,59.05,59.06,129233.0,50.5102,50.5188,50.4675,50.4761,129233.0
2017-12-14 14:00:00,59.06,59.08,59.05,59.08,30566.0,50.4761,50.4932,50.4675,50.4932,30566.0
2017-12-14 14:05:00,59.08,59.12,59.08,59.12,23800.0,50.4932,50.5273,50.4932,50.5273,23800.0
2017-12-14 14:10:00,59.11,59.12,59.1,59.1,23121.0,50.5188,50.5273,50.5102,50.5102,23121.0
2017-12-14 14:15:00,59.1,59.16,59.1,59.15,51016.0,50.5102,50.5615,50.5102,50.553,51016.0
2017-12-14 14:20:00,59.15,59.15,59.07,59.07,30056.0,50.553,50.553,50.4846,50.4846,30056.0
2017-12-14 14:25:00,59.07,59.09,59.01,59.02,31404.0,50.4846,50.5017,50.4333,50.4419,31404.0
2017-12-14 14:30:00,59.02,59.05,59.02,59.03,49796.0,50.4419,50.4675,50.4419,50.4504,49796.0
2017-12-14 14:35:00,59.03,59.05,59.02,59.02,104522.0,50.4504,50.4675,50.4419,50.4419,104522.0
2017-12-14 14:40:00,59.02,59.03,59.0,59.0,43611.0,50.4419,50.4504,50.4248,50.4248,43611.0
2017-12-14 14:45:00,59.01,59.03,58.99,59.03,67434.0,50.4333,50.4504,50.4162,50.4504,67434.0
2017-12-14 14:50:00,59.03,59.08,59.02,59.07,51273.0,50.4504,50.4932,50.4419,50.4846,51273.0
2017-12-14 14:55:00,59.08,59.14,59.07,59.14,81572.0,50.4932,50.5444,50.4846,50.5444,81572.0
2017-12-14 15:00:00,59.13,59.15,59.09,59.1,45687.0,50.5359,50.553,50.5017,50.5102,45687.0
2017-12-14 15:05:00,59.11,59.11,59.08,59.09,37907.0,50.5188,50.5188,50.4932,50.5017,37907.0
2017-12-14 15:10:00,59.09,59.12,59.08,59.1,24656.0,50.5017,50.5273,50.4932,50.5102,24656.0
2017-12-14 15:15:00,59.09,59.1,59.06,59.07,33394.0,50.5017,50.5102,50.4761,50.4846,33394.0
2017-12-14 15:20:00,59.07,59.09,59.05,59.07,45302.0,50.4846,50.5017,50.4675,50.4846,45302.0
2017-12-14 15:25:00,59.07,59.1,59.07,59.08,66637.0,50.4846,50.5102,50.4846,50.4932,66637.0
2017-12-14 15:30:00,59.07,59.12,59.07,59.1,148843.0,50.4846,50.5273,50.4846,50.5102,148843.0
2017-12-14 15:35:00,59.11,59.14,59.1,59.12,68283.0,50.5188,50.5444,50.5102,50.5273,68283.0
2017-12-14 15:40:00,59.12,59.15,59.09,59.11,127939.0,50.5273,50.553,50.5017,50.5188,127939.0
2017-12-14 15:45:00,59.1,59.11,59.09,59.1,126173.0,50.5102,50.5188,50.5017,50.5102,126173.0
2017-12-14 15:50:00,59.09,59.1,59.04,59.06,158843.0,50.5017,50.5102,50.459,50.4761,158843.0
2017-12-14 15:55:00,59.06,59.07,59.01,59.03,449762.0,50.4761,50.4846,50.4333,50.4504,449762.0
2017-12-15 09:30:00,58.96,59.25,58.9,58.92,68853.0,50.6361,50.8852,50.5846,50.6018,68853.0
2017-12-15 09:35:00,58.92,58.95,58.87,58.91,70361.0,50.6018,50.6276,50.5588,50.5932,70361.0
2017-12-15 09:40:00,58.91,59.02,58.9,58.99,30970.0,50.5932,50.6877,50.5846,50.6619,30970.0
2017-12-15 09:45:00,58.97,59.03,58.96,59.0,159904.0,50.6447,50.6963,50.6361,50.6705,159904.0
2017-12-15 09:50:00,59.0,59.03,58.96,58.97,25428.0,50.6705,50.6963,50.6361,50.6447,25428.0
2017-12-15 09:55:00,58.97,59.0,58.96,58.98,16192.0,50.6447,50.6705,50.6361,50.6533,16192.0
2017-12-15 10:00:00,58.98,59.0,58.96,58.98,12207.0,50.6533,50.6705,50.6361,50.6533,12207.0
2017-12-15 10:05:00,58.98,58.98,58.91,58.92,52896.0,50.6533,50.6533,50.5932,50.6018,52896.0
2017-12-15 10:10:00,58.93,58.95,58.9,58.92,25502.0,50.6104,50.6276,50.5846,50.6018,25502.0
2017-12-15 10:15:00,58.93,59.15,58.93,59.13,174154.0,50.6104,50.7993,50.6104,50.7821,174154.0
2017-12-15 10:20:00,59.12,59.12,59.07,59.07,34847.0,50.7735,50.7735,50.7306,50.7306,34847.0
2017-12-15 10:25:00,59.07,59.07,59.02,59.04,134148.0,50.7306,50.7306,50.6877,50.7048,134148.0
2017-12-15 10:30:00,59.03,59.05,59.0,59.01,29501.0,50.6963,50.7134,50.6705,50.6791,29501.0
2017-12-15 10:35:00,59.01,59.04,58.97,58.99,16165.0,50.6791,50.7048,50.6447,50.6619,16165.0
2017-12-15 10:40:00,58.99,59.06,58.99,59.06,13438.0,50.6619,50.722,50.6619,50.722,13438.0
2017-12-15 10:45:00,59.06,59.06,59.03,59.04,19771.0,50.722,50.722,50.6963,50.7048,19771.0
2017-12-15 10:50:00,59.05,59.05,59.0,59.02,13816.0,50.7134,50.7134,50.6705,50.6877,13816.0
2017-12-15 10:55:00,59.03,59.03,59.0,59.01,7197.0,50.6963,50.6963,50.6705,50.6791,7197.0
2017-12-15 11:00:00,59.01,59.04,59.0,59.04,4899.0,50.6791,50.7048,50.6705,50.7048,4899.0
2017-12-15 11:05:00,59.04,59.1,59.04,59.09,21169.0,50.7048,50.7564,50.7048,50.7478,21169.0
2017-12-15 11:10:00,59.09,59.11,59.09,59.1,101990.0,50.7478,50.765,50.7478,50.7564,101990.0
2017-12-15 11:15:00,59.1,59.15,59.1,59.14,16770.0,50.7564,50.7993,50.7564,50.7907,16770.0
2017-12-15 11:20:00,59.14,59.17,59.11,59.12,33395.0,50.7907,50.8165,50.765,50.7735,33395.0
2017-12-15 11:25:00,59.12,59.19,59.11,59.18,75205.0,50.7735,50.8337,50.765,50.8251,75205.0
2017-12-15 11:30:00,59.18,59.22,59.16,59.18,28061.0,50.8251,50.8594,50.8079,50.8251,28061.0
2017-12-15 11:35:00,59.17,59.17,59.13,59.14,28979.0,50.8165,50.8165,50.7821,50.7907,28979.0
2017-12-15 11:40:00,59.13,59.15,59.12,59.12,27940.0,50.7821,50.7993,50.7735,50.7735,27940.0
2017-12-15 11:45:00,59.12,59.12,59.09,59.11,24920.0,50.7735,50.7735,50.7478,50.765,24920.0
2017-12-15 11:50:00,59.1,59.11,59.06,59.1,14009.0,50.7564,50.765,50.722,50.7564,14009.0
2017-12-15 11:55:00,59.1,59.12,59.1,59.12,24268.0,50.7564,50.7735,50.7564,50.7735,24268.0
2017-12-15 12:00:00,59.11,59.12,59.08,59.08,14504.0,50.765,50.7735,50.7392,50.7392,14504.0
2017-12-15 12:05:00,59.08,59.09,59.07,59.08,22929.0,50.7392,50.7478,50.7306,50.7392,22929.0
2017-12-15 12:10:00,59.08,59.1,59.04,59.05,17259.0,50.7392,50.7564,50.7048,50.7134,17259.0
2017-12-15 12:15:00,59.05,59.06,59.04,59.06,24166.0,50.7134,50.722,50.7048,50.722,24166.0
2017-12-15 12:20:00,59.06,59.07,59.05,59.06,37850.0,50.722,50.7306,50.7134,50.722,37850.0
2017-12-15 12:25:00,59.06,59.07,59.05,59.06,16051.0,50.722,50.7306,50.7134,50.722,16051.0
2017-12-15 12:30:00,59.06,59.07,59.04,59.06,21078.0,50.722,50.7306,50.7048,50.722,21078.0
2017-12-15 12:35:00,59.06,59.07,59.04,59.06,18100.0,50.722,50.7306,50.7048,50.722,18100.0
2017-12-15 12:40:00,59.06,59.07,59.05,59.06,20542.0,50.722,50.7306,50.7134,50.722,20542.0
2017-12-15 12:45:00,59.06,59.1,59.06,59.1,9937.0,50.722,50.7564,50.722,50.7564,9937.0
2017-12-15 12:50:00,59.1,59.1,59.06,59.07,11848.0,50.7564,50.7564,50.722,50.7306,11848.0
2017-12-15 12:55:00,59.07,59.08,59.06,59.07,18971.0,50.7306,50.7392,50.722,50.7306,18971.0
2017-12-15 13:00:00,59.08,59.1,59.07,59.09,9364.0,50.7392,50.7564,50.7306,50.7478,9364.0
2017-12-15 13:05:00,59.08,59.09,59.07,59.08,19837.0,50.7392,50.7478,50.7306,50.7392,19837.0
2017-12-15 13:10:00,59.08,59.09,59.07,59.07,27815.0,50.7392,50.7478,50.7306,50.7306,27815.0
2017-12-15 13:15:00,59.07,59.1,59.06,59.09,53362.0,50.7306,50.7564,50.722,50.7478,53362.0
2017-12-15 13:20:00,59.09,59.12,59.09,59.11,121304.0,50.7478,50.7735,50.7478,50.765,121304.0
2017-12-15 13:25:00,59.12,59.12,59.08,59.08,53333.0,50.7735,50.7735,50.7392,50.7392,53333.0
2017-12-15 13:30:00,59.08,59.1,59.08,59.1,14207.0,50.7392,50.7564,50.7392,50.7564,14207.0
2017-12-15 13:35:00,59.1,59.12,59.09,59.11,21468.0,50.7564,50.7735,50.7478,50.765,21468.0
2017-12-15 13:40:00,59.11,59.12,59.1,59.1,20499.0,50.765,50.7735,50.7564,50.7564,20499.0
2017-12-15 13:45:00,59.11,59.13,59.1,59.13,25710.0,50.765,50.7821,50.7564,50.7821,25710.0
2017-12-15 13:50:00,59.13,59.13,59.1,59.12,18117.0,50.7821,50.7821,50.7564,50.7735,18117.0
2017-12-15 13:55:00,59.12,59.13,59.1,59.11,15613.0,50.7735,50.7821,50.7564,50.765,15613.0
2017-12-15 14:00:00,59.11,59.16,59.11,59.16,29053.0,50.765,50.8079,50.765,50.8079,29053.0
2017-12-15 14:05:00,59.15,59.17,59.15,59.15,16292.0,50.7993,50.8165,50.7993,50.7993,16292.0
2017-12-15 14:10:00,59.16,59.17,59.13,59.14,26888.0,50.8079,50.8165,50.7821,50.7907,26888.0
2017-12-15 14:15:00,59.14,59.19,59.14,59.17,20204.0,50.7907,50.8337,50.7907,50.8165,20204.0
2017-12-15 14:20:00,59.16,59.19,59.16,59.17,41949.0,50.8079,50.8337,50.8079,50.8165,41949.0
2017-12-15 14:25:00,59.17,59.18,59.15,59.15,20325.0,50.8165,50.8251,50.7993,50.7993,20325.0
2017-12-15 14:30:00,59.16,59.18,59.15,59.18,19046.0,50.8079,50.8251,50.7993,50.8251,19046.0
2017-12-15 14:35:00,59.18,59.19,59.17,59.17,18605.0,50.8251,50.8337,50.8165,50.8165,18605.0
2017-12-15 14:40:00,59.17,59.19,59.16,59.19,28162.0,50.8165,50.8337,50.8079,50.8337,28162.0
2017-12-15 14:45:00,59.18,59.2,59.17,59.2,61520.0,50.8251,50.8423,50.8165,50.8423,61520.0
2017-12-15 14:50:00,59.19,59.21,59.18,59.19,42311.0,50.8337,50.8508,50.8251,50.8337,42311.0
2017-12-15 14:55:00,59.19,59.2,59.17,59.19,26183.0,50.8337,50.8423,50.8165,50.8337,26183.0
2017-12-15 15:00:00,59.19,59.2,59.17,59.2,95688.0,50.8337,50.8423,50.8165,50.8423,95688.0
2017-12-15 15:05:00,59.19,59.2,59.18,59.19,53463.0,50.8337,50.8423,50.8251,50.8337,53463.0
2017-12-15 15:10:00,59.19,59.2,59.18,59.2,138929.0,50.8337,50.8423,50.8251,50.8423,138929.0
2017-12-15 15:15:00,59.2,59.2,59.18,59.19,52616.0,50.8423,50.8423,50.8251,50.8337,52616.0
2017-12-15 15:20:00,59.19,59.2,59.17,59.19,94732.0,50.8337,50.8423,50.8165,50.8337,94732.0
2017-12-15 15:25:00,59.19,59.2,59.17,59.18,76531.0,50.8337,50.8423,50.8165,50.8251,76531.0
2017-12-15 15:30:00,59.18,59.18,59.15,59.17,85424.0,50.8251,50.8251,50.7993,50.8165,85424.0
2017-12-15 15:35:00,59.17,59.17,59.14,59.16,169417.0,50.8165,50.8165,50.7907,50.8079,169417.0
2017-12-15 15:40:00,59.15,59.16,59.1,59.11,419158.0,50.7993,50.8079,50.7564,50.765,419158.0
2017-12-15 15:45:00,59.11,59.11,59.03,59.05,176339.0,50.765,50.765,50.6963,50.7134,176339.0
2017-12-15 15:50:00,59.05,59.08,59.01,59.05,182322.0,50.7134,50.7392,50.6791,50.7134,182322.0
2017-12-15 15:55:00,59.05,59.07,59.01,59.06,572121.0,50.7134,50.7306,50.6791,50.722,572121.0
2017-12-18 09:30:00,59.47,59.51,59.43,59.47,143020.0,51.0741,51.1085,51.0398,51.0741,143020.0
2017-12-18 09:35:00,59.47,59.58,59.46,59.58,68598.0,51.0741,51.1686,51.0655,51.1686,68598.0
2017-12-18 09:40:00,59.59,59.62,59.57,59.58,26160.0,51.1772,51.203,51.16,51.1686,26160.0
2017-12-18 09:45:00,59.57,59.59,59.53,59.58,128554.0,51.16,51.1772,51.1257,51.1686,128554.0
2017-12-18 09:50:00,59.57,59.59,59.53,59.58,53982.0,51.16,51.1772,51.1257,51.1686,53982.0
2017-12-18 09:55:00,59.58,59.66,59.57,59.66,30647.0,51.1686,51.2373,51.16,51.2373,30647.0
2017-12-18 10:00:00,59.67,59.69,59.66,59.68,36170.0,51.2459,51.2631,51.2373,51.2545,36170.0
2017-12-18 10:05:00,59.69,59.75,59.68,59.72,29411.0,51.2631,51.3146,51.2545,51.2888,29411.0
2017-12-18 10:10:00,59.73,59.79,59.71,59.78,34379.0,51.2974,51.349,51.2803,51.3404,34379.0
2017-12-18 10:15:00,59.77,59.8,59.76,59.8,63663.0,51.3318,51.3575,51.3232,51.3575,63663.0
2017-12-18 10:20:00,59.79,59.8,59.73,59.73,53005.0,51.349,51.3575,51.2974,51.2974,53005.0
2017-12-18 10:25:00,59.74,59.75,59.71,59.72,104002.0,51.306,51.3146,51.2803,51.2888,104002.0
2017-12-18 10:30:00,59.72,59.74,59.7,59.72,120309.0,51.2888,51.306,51.2717,51.2888,120309.0
2017-12-18 10:35:00,59.72,59.75,59.72,59.75,26455.0,51.2888,51.3146,51.2888,51.3146,26455.0
2017-12-18 10:40:00,59.75,59.79,59.74,59.79,38606.0,51.3146,51.349,51.306,51.349,38606.0
2017-12-18 10:45:00,59.79,59.79,59.76,59.79,22062.0,51.349,51.349,51.3232,51.349,22062.0
2017-12-18 10:50:00,59.79,59.79,59.73,59.75,22447.0,51.349,51.349,51.2974,51.3146,22447.0
2017-12-18 10:55:00,59.76,59.81,59.74,59.78,29864.0,51.3232,51.3661,51.306,51.3404,29864.0
2017-12-18 11:00:00,59.79,59.81,59.75,59.79,16970.0,51.349,51.3661,51.3146,51.349,16970.0
2017-12-18 11:05:00,59.8,59.83,59.79,59.83,16300.0,51.3575,51.3833,51.349,51.3833,16300.0
2017-12-18 11:10:00,59.83,59.85,59.81,59.85,28607.0,51.3833,51.4005,51.3661,51.4005,28607.0
2017-12-18 11:15:00,59.85,59.85,59.8,59.82,33060.0,51.4005,51.4005,51.3575,51.3747,33060.0
2017-12-18 11:20:00,59.82,59.82,59.79,59.79,12079.0,51.3747,51.3747,51.349,51.349,12079.0
2017-12-18 11:25:00,59.8,59.8,59.78,59.8,20515.0,51.3575,51.3575,51.3404,51.3575,20515.0
2017-12-18 11:30:00,59.79,59.8,59.76,59.78,48428.0,51.349,51.3575,51.3232,51.3404,48428.0
2017-12-18 11:35:00,59.77,59.79,59.76,59.79,21348.0,51.3318,51.349,51.3232,51.349,21348.0
2017-12-18 11:40:00,59.79,59.8,59.77,59.79,36949.0,51.349,51.3575,51.3318,51.349,36949.0
2017-12-18 11:45:00,59.79,59.81,59.78,59.79,36920.0,51.349,51.3661,51.3404,51.349,36920.0
2017-12-18 11:50:00,59.79,59.85,59.79,59.82,40090.0,51.349,51.4005,51.349,51.3747,40090.0
2017-12-18 11:55:00,59.82,59.84,59.81,59.81,28698.0,51.3747,51.3919,51.3661,51.3661,28698.0
2017-12-18 12:00:00,59.81,59.83,59.79,59.82,14940.0,51.3661,51.3833,51.349,51.3747,14940.0
2017-12-18 12:05:00,59.83,59.84,59.81,59.82,16149.0,51.3833,51.3919,51.3661,51.3747,16149.0
2017-12-18 12:10:00,59.81,59.83,59.78,59.82,47550.0,51.3661,51.3833,51.3404,51.3747,47550.0
2017-12-18 12:15:00,59.82,59.88,59.82,59.86,34458.0,51.3747,51.4263,51.3747,51.4091,34458.0
2017-12-18 12:20:00,59.87,59.9,59.86,59.9,46695.0,51.4177,51.4434,51.4091,51.4434,46695.0
2017-12-18 12:25:00,59.91,59.92,59.87,59.88,20889.0,51.452,51.4606,51.4177,51.4263,20889.0
2017-12-18 12:30:00,59.88,59.91,59.87,59.88,17243.0,51.4263,51.452,51.4177,51.4263,17243.0
2017-12-18 12:35:00,59.88,59.93,59.88,59.93,34952.0,51.4263,51.4692,51.4263,51.4692,34952.0
2017-12-18 12:40:00,59.92,59.93,59.91,59.93,31156.0,51.4606,51.4692,51.452,51.4692,31156.0
2017-12-18 12:45:00,59.93,59.95,59.92,59.95,77587.0,51.4692,51.4864,51.4606,51.4864,77587.0
2017-12-18 12:50:00,59.95,59.96,59.94,59.95,10965.0,51.4864,51.495,51.4778,51.4864,10965.0
2017-12-18 12:55:00,59.94,59.95,59.93,59.95,23516.0,51.4778,51.4864,51.4692,51.4864,23516.0
2017-12-18 13:00:00,59.95,59.97,59.94,59.96,15147.0,51.4864,51.5035,51.4778,51.495,15147.0
2017-12-18 13:05:00,59.95,59.97,59.95,59.97,22683.0,51.4864,51.5035,51.4864,51.5035,22683.0
2017-12-18 13:10:00,59.97,59.98,59.96,59.98,14595.0,51.5035,51.5121,51.495,51.5121,14595.0
2017-12-18 13:15:00,59.99,60.0,59.95,59.95,17951.0,51.5207,51.5293,51.4864,51.4864,17951.0
2017-12-18 13:20:00,59.96,59.98,59.95,59.96,13213.0,51.495,51.5121,51.4864,51.495,13213.0
2017-12-18 13:25:00,59.96,59.98,59.95,59.98,10359.0,51.495,51.5121,51.4864,51.5121,10359.0
2017-12-18 13:30:00,59.98,59.98,59.94,59.95,14987.0,51.5121,51.5121,51.4778,51.4864,14987.0
2017-12-18 13:35:00,59.95,59.96,59.94,59.94,39048.0,51.4864,51.495,51.4778,51.4778,39048.0
2017-12-18 13:40:00,59.95,59.97,59.94,59.96,11889.0,51.4864,51.5035,51.4778,51.495,11889.0
2017-12-18 13:45:00,59.95,59.96,59.93,59.95,17261.0,51.4864,51.495,51.4692,51.4864,17261.0
2017-12-18 13:50:00,59.95,59.95,59.93,59.93,25590.0,51.4864,51.4864,51.4692,51.4692,25590.0
2017-12-18 13:55:00,59.93,59.94,59.92,59.94,37559.0,51.4692,51.4778,51.4606,51.4778,37559.0
2017-12-18 14:00:00,59.94,59.95,59.93,59.94,44280.0,51.4778,51.4864,51.4692,51.4778,44280.0
2017-12-18 14:05:00,59.94,59.95,59.92,59.93,19442.0,51.4778,51.4864,51.4606,51.4692,19442.0
2017-12-18 14:10:00,59.93,59.94,59.91,59.91,27870.0,51.4692,51.4778,51.452,51.452,27870.0
2017-12-18 14:15:00,59.92,59.92,59.89,59.91,7501.0,51.4606,51.4606,51.4348,51.452,7501.0
2017-12-18 14:20:00,59.92,59.92,59.9,59.92,19793.0,51.4606,51.4606,51.4434,51.4606,19793.0
2017-12-18 14:25:00,59.91,59.92,59.9,59.92,31880.0,51.452,51.4606,51.4434,51.4606,31880.0
2017-12-18 14:30:00,59.91,59.94,59.91,59.94,19177.0,51.452,51.4778,51.452,51.4778,19177.0
2017-12-18 14:35:00,59.93,59.95,59.92,59.95,42208.0,51.4692,51.4864,51.4606,51.4864,42208.0
2017-12-18 14:40:00,59.94,59.95,59.91,59.94,29627.0,51.4778,51.4864,51.452,51.4778,29627.0
2017-12-18 14:45:00,59.94,59.98,59.94,59.97,20741.0,51.4778,51.5121,51.4778,51.5035,20741.0
2017-12-18 14:50:00,59.97,59.98,59.94,59.95,59301.0,51.5035,51.5121,51.4778,51.4864,59301.0
2017-12-18 14:55:00,59.95,59.99,59.94,59.98,14014.0,51.4864,51.5207,51.4778,51.5121,14014.0
2017-12-18 15:00:00,59.98,59.99,59.97,59.98,50557.0,51.5121,51.5207,51.5035,51.5121,50557.0
2017-12-18 15:05:00,59.98,60.0,59.96,59.97,45687.0,51.5121,51.5293,51.495,51.5035,45687.0
2017-12-18 15:10:00,59.97,59.99,59.95,59.98,50831.0,51.5035,51.5207,51.4864,51.5121,50831.0
2017-12-18 15:15:00,59.98,59.98,59.96,59.97,45391.0,51.5121,51.5121,51.495,51.5035,45391.0
2017-12-18 15:20:00,59.96,59.97,59.95,59.96,47400.0,51.495,51.5035,51.4864,51.495,47400.0
2017-12-18 15:25:00,59.95,59.96,59.93,59.94,46809.0,51.4864,51.495,51.4692,51.4778,46809.0
2017-12-18 15:30:00,59.93,59.95,59.91,59.95,36701.0,51.4692,51.4864,51.452,51.4864,36701.0
2017-12-18 15:35:00,59.95,59.97,59.94,59.97,73654.0,51.4864,51.5035,51.4778,51.5035,73654.0
2017-12-18 15:40:00,59.97,60.0,59.96,60.0,77194.0,51.5035,51.5293,51.495,51.5293,77194.0
2017-12-18 15:45:00,59.99,60.0,59.97,59.97,87110.0,51.5207,51.5293,51.5035,51.5035,87110.0
2017-12-18 15:50:00,59.97,59.99,59.95,59.98,139247.0,51.5035,51.5207,51.4864,51.5121,139247.0
2017-12-18 15:55:00,59.98,59.98,59.93,59.95,582526.0,51.5121,51.5121,51.4692,51.4864,582526.0
2017-12-19 09:30:00,59.99,60.04,59.89,60.04,159627.0,51.5207,51.5637,51.4348,51.5637,159627.0
2017-12-19 09:35:00,60.03,60.06,59.98,60.03,227353.0,51.5551,51.5808,51.5121,51.5551,227353.0
2017-12-19 09:40:00,60.03,60.06,59.99,60.06,78799.0,51.5551,51.5808,51.5207,51.5808,78799.0
2017-12-19 09:45:00,60.07,60.09,60.0,60.0,60529.0,51.5894,51.6066,51.5293,51.5293,60529.0
2017-12-19 09:50:00,59.99,60.03,59.98,60.02,32154.0,51.5207,51.5551,51.5121,51.5465,32154.0
2017-12-19 09:55:00,60.03,60.05,60.01,60.05,30151.0,51.5551,51.5723,51.5379,51.5723,30151.0
2017-12-19 10:00:00,60.05,60.08,60.04,60.06,18830.0,51.5723,51.598,51.5637,51.5808,18830.0
2017-12-19 10:05:00,60.06,60.09,60.05,60.08,19958.0,51.5808,51.6066,51.5723,51.598,19958.0
2017-12-19 10:10:00,60.08,60.08,60.02,60.02,13531.0,51.598,51.598,51.5465,51.5465,13531.0
2017-12-19 10:15:00,60.02,60.04,59.98,60.03,53930.0,51.5465,51.5637,51.5121,51.5551,53930.0
2017-12-19 10:20:00,60.03,60.05,60.02,60.02,46759.0,51.5551,51.5723,51.5465,51.5465,46759.0
2017-12-19 10:25:00,60.02,60.04,60.01,60.03,48989.0,51.5465,51.5637,51.5379,51.5551,48989.0
2017-12-19 10:30:00,60.03,60.04,60.0,60.02,65156.0,51.5551,51.5637,51.5293,51.5465,65156.0
2017-12-19 10:35:00,60.02,60.06,60.01,60.05,36149.0,51.5465,51.5808,51.5379,51.5723,36149.0
2017-12-19 10:40:00,60.05,60.05,60.01,60.04,15955.0,51.5723,51.5723,51.5379,51.5637,15955.0
2017-12-19 10:45:00,60.04,60.08,60.02,60.05,23067.0,51.5637,51.598,51.5465,51.5723,23067.0
2017-12-19 10:50:00,60.05,60.07,60.03,60.05,38051.0,51.5723,51.5894,51.5551,51.5723,38051.0
2017-12-19 10:55:00,60.05,60.06,60.03,60.04,55366.0,51.5723,51.5808,51.5551,51.5637,55366.0
2017-12-19 11:00:00,60.04,60.07,60.02,60.07,23852.0,51.5637,51.5894,51.5465,51.5894,23852.0
2017-12-19 11:05:00,60.07,60.07,60.04,60.04,16731.0,51.5894,51.5894,51.5637,51.5637,16731.0
2017-12-19 11:10:00,60.05,60.07,60.01,60.05,34244.0,51.5723,51.5894,51.5379,51.5723,34244.0
2017-12-19 11:15:00,60.05,60.08,60.05,60.06,50201.0,51.5723,51.598,51.5723,51.5808,50201.0
2017-12-19 11:20:00,60.06,60.07,60.04,60.05,14598.0,51.5808,51.5894,51.5637,51.5723,14598.0
2017-12-19 11:25:00,60.06,60.07,60.01,60.02,21628.0,51.5808,51.5894,51.5379,51.5465,21628.0
2017-12-19 11:30:00,60.02,60.05,60.01,60.03,35996.0,51.5465,51.5723,51.5379,51.5551,35996.0
2017-12-19 11:35:00,60.04,60.04,60.01,60.04,12691.0,51.5637,51.5637,51.5379,51.5637,12691.0
2017-12-19 11:40:00,60.03,60.03,60.01,60.01,6760.0,51.5551,51.5551,51.5379,51.5379,6760.0
2017-12-19 11:45:00,60.01,60.03,59.98,60.02,19834.0,51.5379,51.5551,51.5121,51.5465,19834.0
2017-12-19 11:50:00,60.02,60.03,59.99,60.0,14029.0,51.5465,51.5551,51.5207,51.5293,14029.0
2017-12-19 11:55:00,60.0,60.0,59.97,59.97,23154.0,51.5293,51.5293,51.5035,51.5035,23154.0
2017-12-19 12:00:00,59.98,59.98,59.95,59.98,37166.0,51.5121,51.5121,51.4864,51.5121,37166.0
2017-12-19 12:05:00,59.98,59.99,59.97,59.98,14415.0,51.5121,51.5207,51.5035,51.5121,14415.0
2017-12-19 12:10:00,59.98,60.01,59.96,60.01,17640.0,51.5121,51.5379,51.495,51.5379,17640.0
2017-12-19 12:15:00,60.0,60.0,59.97,60.0,20671.0,51.5293,51.5293,51.5035,51.5293,20671.0
2017-12-19 12:20:00,60.0,60.0,59.95,59.95,17706.0,51.5293,51.5293,51.4864,51.4864,17706.0
2017-12-19 12:25:00,59.95,59.98,59.95,59.98,16964.0,51.4864,51.5121,51.4864,51.5121,16964.0
2017-12-19 12:30:00,59.97,59.99,59.96,59.98,15286.0,51.5035,51.5207,51.495,51.5121,15286.0
2017-12-19 12:35:00,59.99,59.99,59.92,59.95,19884.0,51.5207,51.5207,51.4606,51.4864,19884.0
2017-12-19 12:40:00,59.95,59.96,59.92,59.95,11257.0,51.4864,51.495,51.4606,51.4864,11257.0
2017-12-19 12:45:00,59.95,59.95,59.93,59.95,37821.0,51.4864,51.4864,51.4692,51.4864,37821.0
2017-12-19 12:50:00,59.96,59.97,59.93,59.97,25088.0,51.495,51.5035,51.4692,51.5035,25088.0
2017-12-19 12:55:00,59.98,59.98,59.96,59.97,20351.0,51.5121,51.5121,51.495,51.5035,20351.0
2017-12-19 13:00:00,59.97,59.97,59.94,59.95,18290.0,51.5035,51.5035,51.4778,51.4864,18290.0
2017-12-19 13:05:00,59.95,59.96,59.92,59.93,19574.0,51.4864,51.495,51.4606,51.4692,19574.0
2017-12-19 13:10:00,59.93,59.94,59.91,59.92,10737.0,51.4692,51.4778,51.452,51.4606,10737.0
2017-12-19 13:15:00,59.93,59.95,59.92,59.95,8575.0,51.4692,51.4864,51.4606,51.4864,8575.0
2017-12-19 13:20:00,59.95,59.95,59.92,59.94,10749.0,51.4864,51.4864,51.4606,51.4778,10749.0
2017-12-19 13:25:00,59.94,59.94,59.92,59.93,31320.0,51.4778,51.4778,51.4606,51.4692,31320.0
2017-12-19 13:30:00,59.93,59.96,59.92,59.95,19013.0,51.4692,51.495,51.4606,51.4864,19013.0
2017-12-19 13:35:00,59.95,59.96,59.94,59.94,9054.0,51.4864,51.495,51.4778,51.4778,9054.0
2017-12-19 13:40:00,59.94,59.96,59.93,59.94,30683.0,51.4778,51.495,51.4692,51.4778,30683.0
2017-12-19 13:45:00,59.94,59.94,59.91,59.94,28230.0,51.4778,51.4778,51.452,51.4778,28230.0
2017-12-19 13:50:00,59.94,59.95,59.92,59.94,11776.0,51.4778,51.4864,51.4606,51.4778,11776.0
2017-12-19 13:55:00,59.94,59.94,59.91,59.91,9811.0,51.4778,51.4778,51.452,51.452,9811.0
2017-12-19 14:00:00,59.91,59.92,59.89,59.9,9351.0,51.452,51.4606,51.4348,51.4434,9351.0
2017-12-19 14:05:00,59.9,59.93,59.9,59.9,14225.0,51.4434,51.4692,51.4434,51.4434,14225.0
2017-12-19 14:10:00,59.91,59.92,59.9,59.91,15661.0,51.452,51.4606,51.4434,51.452,15661.0
2017-12-19 14:15:00,59.91,59.91,59.9,59.9,25270.0,51.452,51.452,51.4434,51.4434,25270.0
2017-12-19 14:20:00,59.89,59.94,59.89,59.93,15825.0,51.4348,51.4778,51.4348,51.4692,15825.0
2017-12-19 14:25:00,59.93,59.95,59.91,59.93,13931.0,51.4692,51.4864,51.452,51.4692,13931.0
2017-12-19 14:30:00,59.93,59.96,59.92,59.93,23139.0,51.4692,51.495,51.4606,51.4692,23139.0
2017-12-19 14:35:00,59.93,59.95,59.92,59.94,20079.0,51.4692,51.4864,51.4606,51.4778,20079.0
2017-12-19 14:40:00,59.94,59.95,59.93,59.94,15861.0,51.4778,51.4864,51.4692,51.4778,15861.0
2017-12-19 14:45:00,59.95,59.96,59.93,59.95,69877.0,51.4864,51.495,51.4692,51.4864,69877.0
2017-12-19 14:50:00,59.95,59.96,59.9,59.91,28227.0,51.4864,51.495,51.4434,51.452,28227.0
2017-12-19 14:55:00,59.91,59.94,59.89,59.92,25687.0,51.452,51.4778,51.4348,51.4606,25687.0
2017-12-19 15:00:00,59.92,59.92,59.87,59.88,21000.0,51.4606,51.4606,51.4177,51.4263,21000.0
2017-12-19 15:05:00,59.87,59.88,59.85,59.86,30151.0,51.4177,51.4263,51.4005,51.4091,30151.0
2017-12-19 15:10:00,59.86,59.89,59.83,59.88,153485.0,51.4091,51.4348,51.3833,51.4263,153485.0
2017-12-19 15:15:00,59.88,59.89,59.86,59.89,18390.0,51.4263,51.4348,51.4091,51.4348,18390.0
2017-12-19 15:20:00,59.89,59.92,59.87,59.91,48481.0,51.4348,51.4606,51.4177,51.452,48481.0
2017-12-19 15:25:00,59.91,59.93,59.9,59.93,84327.0,51.452,51.4692,51.4434,51.4692,84327.0
2017-12-19 15:30:00,59.93,59.96,59.92,59.95,55201.0,51.4692,51.495,51.4606,51.4864,55201.0
2017-12-19 15:35:00,59.95,59.97,59.94,59.95,55288.0,51.4864,51.5035,51.4778,51.4864,55288.0
2017-12-19 15:40:00,59.96,59.97,59.94,59.95,83729.0,51.495,51.5035,51.4778,51.4864,83729.0
2017-12-19 15:45:00,59.95,59.95,59.91,59.91,40081.0,51.4864,51.4864,51.452,51.452,40081.0
2017-12-19 15:50:00,59.92,59.94,59.91,59.94,80648.0,51.4606,51.4778,51.452,51.4778,80648.0
2017-12-19 15:55:00,59.94,59.94,59.86,59.88,232611.0,51.4778,51.4778,51.4091,51.4263,232611.0
2017-12-20 09:30:00,60.16,60.17,60.06,60.08,37248.0,51.6667,51.6753,51.5808,51.598,37248.0
2017-12-20 09:35:00,60.08,60.08,59.97,59.98,58460.0,51.598,51.598,51.5035,51.5121,58460.0
2017-12-20 09:40:00,59.97,60.06,59.97,59.99,57513.0,51.5035,51.5808,51.5035,51.5207,57513.0
2017-12-20 09:45:00,59.99,60.0,59.92,59.96,113477.0,51.5207,51.5293,51.4606,51.495,113477.0
2017-12-20 09:50:00,59.96,60.01,59.95,60.0,28422.0,51.495,51.5379,51.4864,51.5293,28422.0
2017-12-20 09:55:00,60.0,60.09,60.0,60.09,22068.0,51.5293,51.6066,51.5293,51.6066,22068.0
2017-12-20 10:00:00,60.1,60.13,60.1,60.13,40751.0,51.6152,51.641,51.6152,51.641,40751.0
2017-12-20 10:05:00,60.13,60.18,60.11,60.16,15924.0,51.641,51.6839,51.6238,51.6667,15924.0
2017-12-20 10:10:00,60.16,60.19,60.13,60.14,55218.0,51.6667,51.6925,51.641,51.6495,55218.0
2017-12-20 10:15:00,60.15,60.18,60.12,60.17,63500.0,51.6581,51.6839,51.6324,51.6753,63500.0
2017-12-20 10:20:00,60.16,60.19,60.14,60.15,66735.0,51.6667,51.6925,51.6495,51.6581,66735.0
2017-12-20 10:25:00,60.15,60.17,60.12,60.14,32350.0,51.6581,51.6753,51.6324,51.6495,32350.0
2017-12-20 10:30:00,60.15,60.15,60.1,60.12,28077.0,51.6581,51.6581,51.6152,51.6324,28077.0
2017-12-20 10:35:00,60.12,60.13,60.07,60.07,76285.0,51.6324,51.641,51.5894,51.5894,76285.0
2017-12-20 10:40:00,60.08,60.11,60.01,60.02,55517.0,51.598,51.6238,51.5379,51.5465,55517.0
2017-12-20 10:45:00,60.02,60.08,60.0,60.07,23875.0,51.5465,51.598,51.5293,51.5894,23875.0
2017-12-20 10:50:00,60.08,60.13,60.08,60.1,48820.0,51.598,51.641,51.598,51.6152,48820.0
2017-12-20 10:55:00,60.1,60.11,60.06,60.11,26244.0,51.6152,51.6238,51.5808,51.6238,26244.0
2017-12-20 11:00:00,60.11,60.15,60.07,60.14,46685.0,51.6238,51.6581,51.5894,51.6495,46685.0
2017-12-20 11:05:00,60.13,60.16,60.13,60.14,37364.0,51.641,51.6667,51.641,51.6495,37364.0
2017-12-20 11:10:00,60.14,60.15,60.13,60.15,44759.0,51.6495,51.6581,51.641,51.6581,44759.0
2017-12-20 11:15:00,60.15,60.16,60.14,60.14,60686.0,51.6581,51.6667,51.6495,51.6495,60686.0
2017-12-20 11:20:00,60.13,60.16,60.12,60.15,53651.0,51.641,51.6667,51.6324,51.6581,53651.0
2017-12-20 11:25:00,60.16,60.17,60.14,60.15,17974.0,51.6667,51.6753,51.6495,51.6581,17974.0
2017-12-20 11:30:00,60.15,60.16,60.14,60.15,19837.0,51.6581,51.6667,51.6495,51.6581,19837.0
2017-12-20 11:35:00,60.16,60.17,60.15,60.16,4051.0,51.6667,51.6753,51.6581,51.6667,4051.0
2017-12-20 11:40:00,60.15,60.17,60.13,60.13,38335.0,51.6581,51.6753,51.641,51.641,38335.0
2017-12-20 11:45:00,60.14,60.15,60.12,60.14,29960.0,51.6495,51.6581,51.6324,51.6495,29960.0
2017-12-20 11:50:00,60.13,60.13,60.09,60.1,10447.0,51.641,51.641,51.6066,51.6152,10447.0
2017-12-20 11:55:00,60.1,60.11,60.08,60.09,34174.0,51.6152,51.6238,51.598,51.6066,34174.0
2017-12-20 12:00:00,60.09,60.1,60.08,60.1,7987.0,51.6066,51.6152,51.598,51.6152,7987.0
2017-12-20 12:05:00,60.09,60.1,60.07,60.09,23643.0,51.6066,51.6152,51.5894,51.6066,23643.0
2017-12-20 12:10:00,60.09,60.1,60.07,60.08,25532.0,51.6066,51.6152,51.5894,51.598,25532.0
2017-12-20 12:15:00,60.08,60.09,60.06,60.07,31490.0,51.598,51.6066,51.5808,51.5894,31490.0
2017-12-20 12:20:00,60.07,60.08,60.05,60.07,9028.0,51.5894,51.598,51.5723,51.5894,9028.0
2017-12-20 12:25:00,60.07,60.08,60.06,60.07,8458.0,51.5894,51.598,51.5808,51.5894,8458.0
2017-12-20 12:30:00,60.07,60.1,60.06,60.09,15981.0,51.5894,51.6152,51.5808,51.6066,15981.0
2017-12-20 12:35:00,60.09,60.09,60.04,60.06,61226.0,51.6066,51.6066,51.5637,51.5808,61226.0
2017-12-20 12:40:00,60.07,60.08,60.06,60.08,8086.0,51.5894,51.598,51.5808,51.598,8086.0
2017-12-20 12:45:00,60.08,60.13,60.07,60.13,13615.0,51.598,51.641,51.5894,51.641,13615.0
2017-12-20 12:50:00,60.13,60.13,60.1,60.12,3700.0,51.641,51.641,51.6152,51.6324,3700.0
2017-12-20 12:55:00,60.11,60.11,60.08,60.1,7725.0,51.6238,51.6238,51.598,51.6152,7725.0
2017-12-20 13:00:00,60.1,60.12,60.09,60.11,5951.0,51.6152,51.6324,51.6066,51.6238,5951.0
2017-12-20 13:05:00,60.1,60.12,60.09,60.12,7676.0,51.6152,51.6324,51.6066,51.6324,7676.0
2017-12-20 13:10:00,60.11,60.14,60.11,60.14,6153.0,51.6238,51.6495,51.6238,51.6495,6153.0
2017-12-20 13:15:00,60.14,60.15,60.13,60.13,27389.0,51.6495,51.6581,51.641,51.641,27389.0
2017-12-20 13:20:00,60.14,60.16,60.12,60.15,61172.0,51.6495,51.6667,51.6324,51.6581,61172.0
2017-12-20 13:25:00,60.14,60.15,60.14,60.14,10593.0,51.6495,51.6581,51.6495,51.6495,10593.0
2017-12-20 13:30:00,60.14,60.17,60.14,60.15,29626.0,51.6495,51.6753,51.6495,51.6581,29626.0
2017-12-20 13:35:00,60.14,60.15,60.11,60.13,10162.0,51.6495,51.6581,51.6238,51.641,10162.0
2017-12-20 13:40:00,60.12,60.13,60.12,60.12,4304.0,51.6324,51.641,51.6324,51.6324,4304.0
2017-12-20 13:45:00,60.11,60.13,60.11,60.12,22307.0,51.6238,51.641,51.6238,51.6324,22307.0
2017-12-20 13:50:00,60.12,60.13,60.1,60.11,9766.0,51.6324,51.641,51.6152,51.6238,9766.0
2017-12-20 13:55:00,60.11,60.11,60.08,60.08,22642.0,51.6238,51.6238,51.598,51.598,22642.0
2017-12-20 14:00:00,60.08,60.1,60.07,60.07,104189.0,51.598,51.6152,51.5894,51.5894,104189.0
2017-12-20 14:05:00,60.07,60.08,60.05,60.05,33284.0,51.5894,51.598,51.5723,51.5723,33284.0
2017-12-20 14:10:00,60.06,60.07,60.04,60.05,20284.0,51.5808,51.5894,51.5637,51.5723,20284.0
2017-12-20 14:15:00,60.05,60.06,60.03,60.03,38034.0,51.5723,51.5808,51.5551,51.5551,38034.0
2017-12-20 14:20:00,60.03,60.04,60.0,60.01,17542.0,51.5551,51.5637,51.5293,51.5379,17542.0
2017-12-20 14:25:00,60.02,60.02,59.99,60.0,22933.0,51.5465,51.5465,51.5207,51.5293,22933.0
2017-12-20 14:30:00,60.0,60.0,59.98,60.0,83880.0,51.5293,51.5293,51.5121,51.5293,83880.0
2017-12-20 14:35:00,60.0,60.02,59.99,60.0,39418.0,51.5293,51.5465,51.5207,51.5293,39418.0
2017-12-20 14:40:00,60.0,60.0,59.98,59.99,26628.0,51.5293,51.5293,51.5121,51.5207,26628.0
2017-12-20 14:45:00,59.98,60.0,59.97,59.98,16706.0,51.5121,51.5293,51.5035,51.5121,16706.0
2017-12-20 14:50:00,59.98,59.99,59.97,59.98,6450.0,51.5121,51.5207,51.5035,51.5121,6450.0
2017-12-20 14:55:00,59.97,60.0,59.96,60.0,20520.0,51.5035,51.5293,51.495,51.5293,20520.0
2017-12-20 15:00:00,60.0,60.01,59.98,60.01,18843.0,51.5293,51.5379,51.5121,51.5379,18843.0
2017-12-20 15:05:00,60.01,60.01,59.98,59.98,23164.0,51.5379,51.5379,51.5121,51.5121,23164.0
2017-12-20 15:10:00,59.98,59.99,59.96,59.98,19933.0,51.5121,51.5207,51.495,51.5121,19933.0
2017-12-20 15:15:00,59.97,60.0,59.96,59.99,16402.0,51.5035,51.5293,51.495,51.5207,16402.0
2017-12-20 15:20:00,59.99,60.0,59.98,60.0,68710.0,51.5207,51.5293,51.5121,51.5293,68710.0
2017-12-20 15:25:00,60.0,60.0,59.98,60.0,30872.0,51.5293,51.5293,51.5121,51.5293,30872.0
2017-12-20 15:30:00,59.99,60.02,59.99,60.02,52371.0,51.5207,51.5465,51.5207,51.5465,52371.0
2017-12-20 15:35:00,60.02,60.02,59.99,60.01,76491.0,51.5465,51.5465,51.5207,51.5379,76491.0
2017-12-20 15:40:00,60.01,60.03,60.0,60.03,282761.0,51.5379,51.5551,51.5293,51.5551,282761.0
2017-12-20 15:45:00,60.02,60.03,59.97,59.99,83781.0,51.5465,51.5551,51.5035,51.5207,83781.0
2017-12-20 15:50:00,59.99,60.0,59.96,59.97,80397.0,51.5207,51.5293,51.495,51.5035,80397.0
2017-12-20 15:55:00,59.97,59.97,59.89,59.91,564337.0,51.5035,51.5035,51.4348,51.452,564337.0
2017-12-21 09:30:00,60.17,60.18,60.1,60.1,34225.0,51.6753,51.6839,51.6152,51.6152,34225.0
2017-12-21 09:35:00,60.11,60.12,60.0,60.04,302659.0,51.6238,51.6324,51.5293,51.5637,302659.0
2017-12-21 09:40:00,60.05,60.08,60.03,60.05,42376.0,51.5723,51.598,51.5551,51.5723,42376.0
2017-12-21 09:45:00,60.04,60.06,60.02,60.04,30365.0,51.5637,51.5808,51.5465,51.5637,30365.0
2017-12-21 09:50:00,60.04,60.05,59.96,59.97,66669.0,51.5637,51.5723,51.495,51.5035,66669.0
2017-12-21 09:55:00,59.98,60.03,59.96,59.97,23899.0,51.5121,51.5551,51.495,51.5035,23899.0
2017-12-21 10:00:00,59.97,59.98,59.94,59.96,24773.0,51.5035,51.5121,51.4778,51.495,24773.0
2017-12-21 10:05:00,59.96,59.97,59.93,59.96,54339.0,51.495,51.5035,51.4692,51.495,54339.0
2017-12-21 10:10:00,59.95,59.96,59.93,59.93,17965.0,51.4864,51.495,51.4692,51.4692,17965.0
2017-12-21 10:15:00,59.92,59.93,59.9,59.91,7275.0,51.4606,51.4692,51.4434,51.452,7275.0
2017-12-21 10:20:00,59.9,59.93,59.88,59.91,102260.0,51.4434,51.4692,51.4263,51.452,102260.0
2017-12-21 10:25:00,59.92,59.92,59.89,59.9,23649.0,51.4606,51.4606,51.4348,51.4434,23649.0
2017-12-21 10:30:00,59.91,59.97,59.9,59.97,15915.0,51.452,51.5035,51.4434,51.5035,15915.0
2017-12-21 10:35:00,59.98,60.02,59.98,60.0,15265.0,51.5121,51.5465,51.5121,51.5293,15265.0
2017-12-21 10:40:00,60.01,60.02,60.0,60.0,14933.0,51.5379,51.5465,51.5293,51.5293,14933.0
2017-12-21 10:45:00,60.0,60.01,59.98,59.99,14617.0,51.5293,51.5379,51.5121,51.5207,14617.0
2017-12-21 10:50:00,60.0,60.01,59.99,60.0,65605.0,51.5293,51.5379,51.5207,51.5293,65605.0
2017-12-21 10:55:00,59.99,60.0,59.98,59.99,11571.0,51.5207,51.5293,51.5121,51.5207,11571.0
2017-12-21 11:00:00,60.0,60.0,59.95,59.95,14153.0,51.5293,51.5293,51.4864,51.4864,14153.0
2017-12-21 11:05:00,59.96,59.99,59.96,59.98,45758.0,51.495,51.5207,51.495,51.5121,45758.0
2017-12-21 11:10:00,59.98,60.0,59.97,59.99,62663.0,51.5121,51.5293,51.5035,51.5207,62663.0
2017-12-21 11:15:00,59.99,60.01,59.98,60.01,8464.0,51.5207,51.5379,51.5121,51.5379,8464.0
2017-12-21 11:20:00,60.02,60.05,60.01,60.04,48744.0,51.5465,51.5723,51.5379,51.5637,48744.0
2017-12-21 11:25:00,60.03,60.07,60.03,60.06,19250.0,51.5551,51.5894,51.5551,51.5808,19250.0
2017-12-21 11:30:00,60.06,60.07,60.03,60.04,8807.0,51.5808,51.5894,51.5551,51.5637,8807.0
2017-12-21 11:35:00,60.04,60.09,60.04,60.08,16151.0,51.5637,51.6066,51.5637,51.598,16151.0
2017-12-21 11:40:00,60.08,60.09,60.06,60.09,14414.0,51.598,51.6066,51.5808,51.6066,14414.0
2017-12-21 11:45:00,60.09,60.14,60.09,60.14,14239.0,51.6066,51.6495,51.6066,51.6495,14239.0
2017-12-21 11:50:00,60.13,60.13,60.11,60.11,13685.0,51.641,51.641,51.6238,51.6238,13685.0
2017-12-21 11:55:00,60.11,60.13,60.11,60.12,10704.0,51.6238,51.641,51.6238,51.6324,10704.0
2017-12-21 12:00:00,60.11,60.12,60.09,60.1,6965.0,51.6238,51.6324,51.6066,51.6152,6965.0
2017-12-21 12:05:00,60.11,60.17,60.11,60.16,9260.0,51.6238,51.6753,51.6238,51.6667,9260.0
2017-12-21 12:10:00,60.15,60.16,60.13,60.16,14157.0,51.6581,51.6667,51.641,51.6667,14157.0
2017-12-21 12:15:00,60.16,60.17,60.14,60.15,32191.0,51.6667,51.6753,51.6495,51.6581,32191.0
2017-12-21 12:20:00,60.14,60.15,60.13,60.15,15741.0,51.6495,51.6581,51.641,51.6581,15741.0
2017-12-21 12:25:00,60.15,60.17,60.14,60.17,18571.0,51.6581,51.6753,51.6495,51.6753,18571.0
2017-12-21 12:30:00,60.17,60.18,60.14,60.15,10948.0,51.6753,51.6839,51.6495,51.6581,10948.0
2017-12-21 12:35:00,60.14,60.15,60.12,60.13,5657.0,51.6495,51.6581,51.6324,51.641,5657.0
2017-12-21 12:40:00,60.13,60.15,60.12,60.13,6443.0,51.641,51.6581,51.6324,51.641,6443.0
2017-12-21 12:45:00,60.13,60.14,60.12,60.13,9360.0,51.641,51.6495,51.6324,51.641,9360.0
2017-12-21 12:50:00,60.13,60.14,60.12,60.14,9742.0,51.641,51.6495,51.6324,51.6495,9742.0
2017-12-21 12:55:00,60.13,60.17,60.13,60.16,15525.0,51.641,51.6753,51.641,51.6667,15525.0
2017-12-21 13:00:00,60.16,60.17,60.15,60.17,13487.0,51.6667,51.6753,51.6581,51.6753,13487.0
2017-12-21 13:05:00,60.17,60.17,60.15,60.16,10781.0,51.6753,51.6753,51.6581,51.6667,10781.0
2017-12-21 13:10:00,60.16,60.17,60.16,60.16,16158.0,51.6667,51.6753,51.6667,51.6667,16158.0
2017-12-21 13:15:00,60.16,60.16,60.14,60.16,11799.0,51.6667,51.6667,51.6495,51.6667,11799.0
2017-12-21 13:20:00,60.15,60.16,60.14,60.15,68488.0,51.6581,51.6667,51.6495,51.6581,68488.0
2017-12-21 13:25:00,60.15,60.17,60.14,60.16,18246.0,51.6581,51.6753,51.6495,51.6667,18246.0
2017-12-21 13:30:00,60.16,60.16,60.13,60.14,6702.0,51.6667,51.6667,51.641,51.6495,6702.0
2017-12-21 13:35:00,60.14,60.24,60.14,60.19,415246.0,51.6495,51.7354,51.6495,51.6925,415246.0
2017-12-21 13:40:00,60.19,60.2,60.18,60.18,13406.0,51.6925,51.7011,51.6839,51.6839,13406.0
2017-12-21 13:45:00,60.17,60.17,60.16,60.17,15386.0,51.6753,51.6753,51.6667,51.6753,15386.0
2017-12-21 13:50:00,60.17,60.17,60.15,60.16,11810.0,51.6753,51.6753,51.6581,51.6667,11810.0
2017-12-21 13:55:00,60.16,60.17,60.15,60.16,9356.0,51.6667,51.6753,51.6581,51.6667,9356.0
2017-12-21 14:00:00,60.17,60.17,60.13,60.15,15760.0,51.6753,51.6753,51.641,51.6581,15760.0
2017-12-21 14:05:00,60.15,60.17,60.14,60.16,5162.0,51.6581,51.6753,51.6495,51.6667,5162.0
2017-12-21 14:10:00,60.17,60.19,60.16,60.19,5041.0,51.6753,51.6925,51.6667,51.6925,5041.0
2017-12-21 14:15:00,60.18,60.19,60.17,60.18,11604.0,51.6839,51.6925,51.6753,51.6839,11604.0
2017-12-21 14:20:00,60.18,60.18,60.17,60.18,12946.0,51.6839,51.6839,51.6753,51.6839,12946.0
2017-12-21 14:25:00,60.17,60.19,60.17,60.19,17763.0,51.6753,51.6925,51.6753,51.6925,17763.0
2017-12-21 14:30:00,60.19,60.19,60.18,60.19,9673.0,51.6925,51.6925,51.6839,51.6925,9673.0
2017-12-21 14:35:00,60.18,60.2,60.18,60.19,18930.0,51.6839,51.7011,51.6839,51.6925,18930.0
2017-12-21 14:40:00,60.19,60.19,60.18,60.19,12238.0,51.6925,51.6925,51.6839,51.6925,12238.0
2017-12-21 14:45:00,60.19,60.19,60.18,60.19,4030.0,51.6925,51.6925,51.6839,51.6925,4030.0
2017-12-21 14:50:00,60.19,60.2,60.17,60.19,13855.0,51.6925,51.7011,51.6753,51.6925,13855.0
2017-12-21 14:55:00,60.18,60.21,60.17,60.21,21632.0,51.6839,51.7097,51.6753,51.7097,21632.0
2017-12-21 15:00:00,60.21,60.21,60.19,60.2,28622.0,51.7097,51.7097,51.6925,51.7011,28622.0
2017-12-21 15:05:00,60.2,60.22,60.19,60.22,6842.0,51.7011,51.7183,51.6925,51.7183,6842.0
2017-12-21 15:10:00,60.21,60.23,60.2,60.2,165128.0,51.7097,51.7268,51.7011,51.7011,165128.0
2017-12-21 15:15:00,60.21,60.21,60.17,60.19,53293.0,51.7097,51.7097,51.6753,51.6925,53293.0
2017-12-21 15:20:00,60.19,60.19,60.15,60.16,23712.0,51.6925,51.6925,51.6581,51.6667,23712.0
2017-12-21 15:25:00,60.16,60.17,60.14,60.16,22654.0,51.6667,51.6753,51.6495,51.6667,22654.0
2017-12-21 15:30:00,60.16,60.18,60.15,60.18,22395.0,51.6667,51.6839,51.6581,51.6839,22395.0
2017-12-21 15:35:00,60.18,60.18,60.14,60.15,60952.0,51.6839,51.6839,51.6495,51.6581,60952.0
2017-12-21 15:40:00,60.15,60.18,60.13,60.17,61416.0,51.6581,51.6839,51.641,51.6753,61416.0
2017-12-21 15:45:00,60.16,60.17,60.12,60.12,120728.0,51.6667,51.6753,51.6324,51.6324,120728.0
2017-12-21 15:50:00,60.12,60.12,60.07,60.07,128136.0,51.6324,51.6324,51.5894,51.5894,128136.0
2017-12-21 15:55:00,60.08,60.13,60.06,60.12,261650.0,51.598,51.641,51.5808,51.6324,261650.0
2017-12-22 09:30:00,60.21,60.26,60.14,60.2,103699.0,51.7097,51.7526,51.6495,51.7011,103699.0
2017-12-22 09:35:00,60.2,60.24,60.17,60.24,83866.0,51.7011,51.7354,51.6753,51.7354,83866.0
2017-12-22 09:40:00,60.24,60.25,60.16,60.17,26497.0,51.7354,51.744,51.6667,51.6753,26497.0
2017-12-22 09:45:00,60.16,60.18,60.1,60.11,35511.0,51.6667,51.6839,51.6152,51.6238,35511.0
2017-12-22 09:50:00,60.1,60.17,60.09,60.17,16878.0,51.6152,51.6753,51.6066,51.6753,16878.0
2017-12-22 09:55:00,60.18,60.23,60.17,60.23,17834.0,51.6839,51.7268,51.6753,51.7268,17834.0
2017-12-22 10:00:00,60.22,60.26,60.2,60.26,15273.0,51.7183,51.7526,51.7011,51.7526,15273.0
2017-12-22 10:05:00,60.27,60.29,60.24,60.24,10409.0,51.7612,51.7784,51.7354,51.7354,10409.0
2017-12-22 10:10:00,60.24,60.25,60.17,60.18,68126.0,51.7354,51.744,51.6753,51.6839,68126.0
2017-12-22 10:15:00,60.18,60.2,60.17,60.19,10432.0,51.6839,51.7011,51.6753,51.6925,10432.0
2017-12-22 10:20:00,60.19,60.21,60.18,60.2,9481.0,51.6925,51.7097,51.6839,51.7011,9481.0
2017-12-22 10:25:00,60.2,60.23,60.2,60.23,7600.0,51.7011,51.7268,51.7011,51.7268,7600.0
2017-12-22 10:30:00,60.23,60.25,60.21,60.21,14752.0,51.7268,51.744,51.7097,51.7097,14752.0
2017-12-22 10:35:00,60.2,60.21,60.17,60.17,12405.0,51.7011,51.7097,51.6753,51.6753,12405.0
2017-12-22 10:40:00,60.18,60.22,60.17,60.17,11812.0,51.6839,51.7183,51.6753,51.6753,11812.0
2017-12-22 10:45:00,60.17,60.21,60.17,60.21,11738.0,51.6753,51.7097,51.6753,51.7097,11738.0
2017-12-22 10:50:00,60.2,60.23,60.19,60.23,9474.0,51.7011,51.7268,51.6925,51.7268,9474.0
2017-12-22 10:55:00,60.22,60.24,60.21,60.22,21739.0,51.7183,51.7354,51.7097,51.7183,21739.0
2017-12-22 11:00:00,60.22,60.22,60.19,60.2,11100.0,51.7183,51.7183,51.6925,51.7011,11100.0
2017-12-22 11:05:00,60.19,60.2,60.15,60.17,11270.0,51.6925,51.7011,51.6581,51.6753,11270.0
2017-12-22 11:10:00,60.17,60.2,60.16,60.2,10989.0,51.6753,51.7011,51.6667,51.7011,10989.0
2017-12-22 11:15:00,60.2,60.21,60.17,60.18,11217.0,51.7011,51.7097,51.6753,51.6839,11217.0
2017-12-22 11:20:00,60.19,60.22,60.18,60.21,17004.0,51.6925,51.7183,51.6839,51.7097,17004.0
2017-12-22 11:25:00,60.22,60.23,60.19,60.2,17195.0,51.7183,51.7268,51.6925,51.7011,17195.0
2017-12-22 11:30:00,60.21,60.23,60.14,60.21,124998.0,51.7097,51.7268,51.6495,51.7097,124998.0
2017-12-22 11:35:00,60.21,60.23,60.2,60.23,7200.0,51.7097,51.7268,51.7011,51.7268,7200.0
2017-12-22 11:40:00,60.23,60.25,60.23,60.25,24695.0,51.7268,51.744,51.7268,51.744,24695.0
2017-12-22 11:45:00,60.25,60.26,60.24,60.25,13360.0,51.744,51.7526,51.7354,51.744,13360.0
2017-12-22 11:50:00,60.25,60.28,60.24,60.28,18355.0,51.744,51.7698,51.7354,51.7698,18355.0
2017-12-22 11:55:00,60.28,60.28,60.25,60.28,8964.0,51.7698,51.7698,51.744,51.7698,8964.0
2017-12-22 12:00:00,60.28,60.28,60.26,60.27,11259.0,51.7698,51.7698,51.7526,51.7612,11259.0
2017-12-22 12:05:00,60.27,60.29,60.26,60.29,4983.0,51.7612,51.7784,51.7526,51.7784,4983.0
2017-12-22 12:10:00,60.28,60.28,60.25,60.27,17804.0,51.7698,51.7698,51.744,51.7612,17804.0
2017-12-22 12:15:00,60.28,60.28,60.26,60.28,10242.0,51.7698,51.7698,51.7526,51.7698,10242.0
2017-12-22 12:20:00,60.28,60.29,60.27,60.29,16415.0,51.7698,51.7784,51.7612,51.7784,16415.0
2017-12-22 12:25:00,60.29,60.3,60.28,60.3,12408.0,51.7784,51.787,51.7698,51.787,12408.0
2017-12-22 12:30:00,60.3,60.32,60.29,60.32,8743.0,51.787,51.8041,51.7784,51.8041,8743.0
2017-12-22 12:35:00,60.32,60.33,60.31,60.33,6465.0,51.8041,51.8127,51.7955,51.8127,6465.0
2017-12-22 12:40:00,60.33,60.34,60.32,60.34,33650.0,51.8127,51.8213,51.8041,51.8213,33650.0
2017-12-22 12:45:00,60.34,60.34,60.32,60.32,7149.0,51.8213,51.8213,51.8041,51.8041,7149.0
2017-12-22 12:50:00,60.32,60.34,60.32,60.34,9390.0,51.8041,51.8213,51.8041,51.8213,9390.0
2017-12-22 12:55:00,60.34,60.34,60.32,60.33,10140.0,51.8213,51.8213,51.8041,51.8127,10140.0
2017-12-22 13:00:00,60.32,60.32,60.31,60.32,57944.0,51.8041,51.8041,51.7955,51.8041,57944.0
2017-12-22 13:05:00,60.32,60.33,60.31,60.32,15363.0,51.8041,51.8127,51.7955,51.8041,15363.0
2017-12-22 13:10:00,60.31,60.34,60.31,60.33,17184.0,51.7955,51.8213,51.7955,51.8127,17184.0
2017-12-22 13:15:00,60.33,60.35,60.32,60.35,12098.0,51.8127,51.8299,51.8041,51.8299,12098.0
2017-12-22 13:20:00,60.35,60.36,60.33,60.34,13710.0,51.8299,51.8385,51.8127,51.8213,13710.0
2017-12-22 13:25:00,60.34,60.35,60.33,60.35,17361.0,51.8213,51.8299,51.8127,51.8299,17361.0
2017-12-22 13:30:00,60.34,60.36,60.34,60.34,8711.0,51.8213,51.8385,51.8213,51.8213,8711.0
2017-12-22 13:35:00,60.34,60.35,60.33,60.35,6970.0,51.8213,51.8299,51.8127,51.8299,6970.0
2017-12-22 13:40:00,60.34,60.36,60.33,60.36,6766.0,51.8213,51.8385,51.8127,51.8385,6766.0
2017-12-22 13:45:00,60.36,60.38,60.36,60.37,12931.0,51.8385,51.8557,51.8385,51.8471,12931.0
2017-12-22 13:50:00,60.37,60.37,60.35,60.36,10070.0,51.8471,51.8471,51.8299,51.8385,10070.0
2017-12-22 13:55:00,60.37,60.39,60.36,60.38,8383.0,51.8471,51.8643,51.8385,51.8557,8383.0
2017-12-22 14:00:00,60.37,60.37,60.34,60.35,5880.0,51.8471,51.8471,51.8213,51.8299,5880.0
2017-12-22 14:05:00,60.35,60.35,60.31,60.32,8304.0,51.8299,51.8299,51.7955,51.8041,8304.0
2017-12-22 14:10:00,60.32,60.34,60.31,60.34,16926.0,51.8041,51.8213,51.7955,51.8213,16926.0
2017-12-22 14:15:00,60.35,60.38,60.35,60.37,9106.0,51.8299,51.8557,51.8299,51.8471,9106.0
2017-12-22 14:20:00,60.37,60.37,60.34,60.35,9720.0,51.8471,51.8471,51.8213,51.8299,9720.0
2017-12-22 14:25:00,60.35,60.35,60.34,60.34,10361.0,51.8299,51.8299,51.8213,51.8213,10361.0
2017-12-22 14:30:00,60.35,60.36,60.34,60.35,22126.0,51.8299,51.8385,51.8213,51.8299,22126.0
2017-12-22 14:35:00,60.35,60.36,60.33,60.33,9327.0,51.8299,51.8385,51.8127,51.8127,9327.0
2017-12-22 14:40:00,60.33,60.34,60.3,60.31,22816.0,51.8127,51.8213,51.787,51.7955,22816.0
2017-12-22 14:45:00,60.31,60.35,60.31,60.35,23827.0,51.7955,51.8299,51.7955,51.8299,23827.0
2017-12-22 14:50:00,60.35,60.35,60.31,60.31,45894.0,51.8299,51.8299,51.7955,51.7955,45894.0
2017-12-22 14:55:00,60.31,60.31,60.29,60.3,21536.0,51.7955,51.7955,51.7784,51.787,21536.0
2017-12-22 15:00:00,60.3,60.31,60.28,60.29,36570.0,51.787,51.7955,51.7698,51.7784,36570.0
2017-12-22 15:05:00,60.3,60.33,60.29,60.32,21935.0,51.787,51.8127,51.7784,51.8041,21935.0
2017-12-22 15:10:00,60.33,60.34,60.32,60.33,25789.0,51.8127,51.8213,51.8041,51.8127,25789.0
2017-12-22 15:15:00,60.33,60.34,60.32,60.32,45149.0,51.8127,51.8213,51.8041,51.8041,45149.0
2017-12-22 15:20:00,60.32,60.33,60.28,60.29,41702.0,51.8041,51.8127,51.7698,51.7784,41702.0
2017-12-22 15:25:00,60.29,60.31,60.28,60.31,34448.0,51.7784,51.7955,51.7698,51.7955,34448.0
2017-12-22 15:30:00,60.31,60.34,60.31,60.33,46826.0,51.7955,51.8213,51.7955,51.8127,46826.0
2017-12-22 15:35:00,60.33,60.36,60.33,60.35,55008.0,51.8127,51.8385,51.8127,51.8299,55008.0
2017-12-22 15:40:00,60.35,60.36,60.32,60.33,44193.0,51.8299,51.8385,51.8041,51.8127,44193.0
2017-12-22 15:45:00,60.33,60.34,60.31,60.32,93636.0,51.8127,51.8213,51.7955,51.8041,93636.0
2017-12-22 15:50:00,60.32,60.32,60.3,60.32,171260.0,51.8041,51.8041,51.787,51.8041,171260.0
2017-12-22 15:55:00,60.31,60.36,60.31,60.34,475126.0,51.7955,51.8385,51.7955,51.8213,475126.0
2017-12-26 09:30:00,60.37,60.42,60.27,60.27,97841.0,51.8471,51.89,51.7612,51.7612,97841.0
2017-12-26 09:35:00,60.26,60.31,60.26,60.28,33720.0,51.7526,51.7955,51.7526,51.7698,33720.0
2017-12-26 09:40:00,60.28,60.3,60.27,60.29,16999.0,51.7698,51.787,51.7612,51.7784,16999.0
2017-12-26 09:45:00,60.31,60.32,60.29,60.32,26247.0,51.7955,51.8041,51.7784,51.8041,26247.0
2017-12-26 09:50:00,60.33,60.33,60.3,60.3,16065.0,51.8127,51.8127,51.787,51.787,16065.0
2017-12-26 09:55:00,60.3,60.35,60.29,60.35,9339.0,51.787,51.8299,51.7784,51.8299,9339.0
2017-12-26 10:00:00,60.35,60.37,60.34,60.37,16111.0,51.8299,51.8471,51.8213,51.8471,16111.0
2017-12-26 10:05:00,60.36,60.38,60.36,60.38,25042.0,51.8385,51.8557,51.8385,51.8557,25042.0
2017-12-26 10:10:00,60.37,60.39,60.33,60.33,6845.0,51.8471,51.8643,51.8127,51.8127,6845.0
2017-12-26 10:15:00,60.33,60.34,60.28,60.28,14245.0,51.8127,51.8213,51.7698,51.7698,14245.0
2017-12-26 10:20:00,60.28,60.32,60.28,60.3,10320.0,51.7698,51.8041,51.7698,51.787,10320.0
2017-12-26 10:25:00,60.3,60.34,60.3,60.32,33913.0,51.787,51.8213,51.787,51.8041,33913.0
2017-12-26 10:30:00,60.32,60.34,60.31,60.31,31061.0,51.8041,51.8213,51.7955,51.7955,31061.0
2017-12-26 10:35:00,60.32,60.36,60.29,60.31,14762.0,51.8041,51.8385,51.7784,51.7955,14762.0
2017-12-26 10:40:00,60.31,60.33,60.3,60.33,7215.0,51.7955,51.8127,51.787,51.8127,7215.0
2017-12-26 10:45:00,60.33,60.35,60.32,60.33,12070.0,51.8127,51.8299,51.8041,51.8127,12070.0
2017-12-26 10:50:00,60.33,60.35,60.32,60.32,5961.0,51.8127,51.8299,51.8041,51.8041,5961.0
2017-12-26 10:55:00,60.32,60.33,60.29,60.3,6530.0,51.8041,51.8127,51.7784,51.787,6530.0
2017-12-26 11:00:00,60.29,60.31,60.28,60.3,66128.0,51.7784,51.7955,51.7698,51.787,66128.0
2017-12-26 11:05:00,60.3,60.31,60.28,60.29,7896.0,51.787,51.7955,51.7698,51.7784,7896.0
2017-12-26 11:10:00,60.3,60.31,60.29,60.31,5205.0,51.787,51.7955,51.7784,51.7955,5205.0
2017-12-26 11:15:00,60.3,60.33,60.3,60.32,4014.0,51.787,51.8127,51.787,51.8041,4014.0
2017-12-26 11:20:00,60.32,60.32,60.3,60.32,2892.0,51.8041,51.8041,51.787,51.8041,2892.0
2017-12-26 11:25:00,60.33,60.35,60.32,60.35,99846.0,51.8127,51.8299,51.8041,51.8299,99846.0
2017-12-26 11:30:00,60.36,60.38,60.35,60.37,18363.0,51.8385,51.8557,51.8299,51.8471,18363.0
2017-12-26 11:35:00,60.37,60.4,60.35,60.39,7939.0,51.8471,51.8728,51.8299,51.8643,7939.0
2017-12-26 11:40:00,60.4,60.4,60.36,60.38,10762.0,51.8728,51.8728,51.8385,51.8557,10762.0
2017-12-26 11:45:00,60.38,60.4,60.37,60.39,9985.0,51.8557,51.8728,51.8471,51.8643,9985.0
2017-12-26 11:50:00,60.39,60.39,60.35,60.37,4528.0,51.8643,51.8643,51.8299,51.8471,4528.0
2017-12-26 11:55:00,60.37,60.39,60.36,60.39,14860.0,51.8471,51.8643,51.8385,51.8643,14860.0
2017-12-26 12:00:00,60.39,60.42,60.39,60.41,6900.0,51.8643,51.89,51.8643,51.8814,6900.0
2017-12-26 12:05:00,60.41,60.41,60.4,60.41,6944.0,51.8814,51.8814,51.8728,51.8814,6944.0
2017-12-26 12:10:00,60.41,60.41,60.39,60.41,7365.0,51.8814,51.8814,51.8643,51.8814,7365.0
2017-12-26 12:15:00,60.41,60.42,60.37,60.38,10645.0,51.8814,51.89,51.8471,51.8557,10645.0
2017-12-26 12:20:00,60.37,60.4,60.37,60.4,6520.0,51.8471,51.8728,51.8471,51.8728,6520.0
2017-12-26 12:25:00,60.39,60.39,60.36,60.38,8494.0,51.8643,51.8643,51.8385,51.8557,8494.0
2017-12-26 12:30:00,60.38,60.4,60.38,60.4,5733.0,51.8557,51.8728,51.8557,51.8728,5733.0
2017-12-26 12:35:00,60.4,60.43,60.4,60.43,4585.0,51.8728,51.8986,51.8728,51.8986,4585.0
2017-12-26 12:40:00,60.42,60.44,60.42,60.43,7007.0,51.89,51.9072,51.89,51.8986,7007.0
2017-12-26 12:45:00,60.43,60.43,60.41,60.42,6900.0,51.8986,51.8986,51.8814,51.89,6900.0
2017-12-26 12:50:00,60.41,60.42,60.38,60.4,7953.0,51.8814,51.89,51.8557,51.8728,7953.0
2017-12-26 12:55:00,60.39,60.41,60.38,60.41,19134.0,51.8643,51.8814,51.8557,51.8814,19134.0
2017-12-26 13:00:00,60.41,60.42,60.39,60.39,5544.0,51.8814,51.89,51.8643,51.8643,5544.0
2017-12-26 13:05:00,60.39,60.39,60.37,60.37,5224.0,51.8643,51.8643,51.8471,51.8471,5224.0
2017-12-26 13:10:00,60.37,60.38,60.36,60.38,7420.0,51.8471,51.8557,51.8385,51.8557,7420.0
2017-12-26 13:15:00,60.39,60.41,60.37,60.39,10467.0,51.8643,51.8814,51.8471,51.8643,10467.0
2017-12-26 13:20:00,60.39,60.4,60.38,60.39,7429.0,51.8643,51.8728,51.8557,51.8643,7429.0
2017-12-26 13:25:00,60.4,60.4,60.38,60.38,8660.0,51.8728,51.8728,51.8557,51.8557,8660.0
2017-12-26 13:30:00,60.39,60.39,60.36,60.37,6724.0,51.8643,51.8643,51.8385,51.8471,6724.0
2017-12-26 13:35:00,60.37,60.38,60.36,60.38,2846.0,51.8471,51.8557,51.8385,51.8557,2846.0
2017-12-26 13:40:00,60.38,60.38,60.35,60.36,5249.0,51.8557,51.8557,51.8299,51.8385,5249.0
2017-12-26 13:45:00,60.37,60.38,60.34,60.38,15359.0,51.8471,51.8557,51.8213,51.8557,15359.0
2017-12-26 13:50:00,60.38,60.38,60.35,60.36,4540.0,51.8557,51.8557,51.8299,51.8385,4540.0
2017-12-26 13:55:00,60.36,60.36,60.33,60.33,9565.0,51.8385,51.8385,51.8127,51.8127,9565.0
2017-12-26 14:00:00,60.34,60.35,60.32,60.34,10558.0,51.8213,51.8299,51.8041,51.8213,10558.0
2017-12-26 14:05:00,60.35,60.36,60.33,60.33,6331.0,51.8299,51.8385,51.8127,51.8127,6331.0
2017-12-26 14:10:00,60.33,60.33,60.31,60.32,18773.0,51.8127,51.8127,51.7955,51.8041,18773.0
2017-12-26 14:15:00,60.32,60.32,60.31,60.32,11773.0,51.8041,51.8041,51.7955,51.8041,11773.0
2017-12-26 14:20:00,60.31,60.32,60.31,60.31,15186.0,51.7955,51.8041,51.7955,51.7955,15186.0
2017-12-26 14:25:00,60.32,60.33,60.31,60.32,9613.0,51.8041,51.8127,51.7955,51.8041,9613.0
2017-12-26 14:30:00,60.32,60.34,60.31,60.33,6206.0,51.8041,51.8213,51.7955,51.8127,6206.0
2017-12-26 14:35:00,60.34,60.34,60.32,60.33,15493.0,51.8213,51.8213,51.8041,51.8127,15493.0
2017-12-26 14:40:00,60.33,60.35,60.33,60.35,5661.0,51.8127,51.8299,51.8127,51.8299,5661.0
2017-12-26 14:45:00,60.34,60.35,60.33,60.34,18341.0,51.8213,51.8299,51.8127,51.8213,18341.0
2017-12-26 14:50:00,60.34,60.37,60.34,60.36,15774.0,51.8213,51.8471,51.8213,51.8385,15774.0
2017-12-26 14:55:00,60.36,60.36,60.34,60.35,11533.0,51.8385,51.8385,51.8213,51.8299,11533.0
2017-12-26 15:00:00,60.35,60.36,60.34,60.34,22603.0,51.8299,51.8385,51.8213,51.8213,22603.0
2017-12-26 15:05:00,60.34,60.35,60.33,60.34,15029.0,51.8213,51.8299,51.8127,51.8213,15029.0
2017-12-26 15:10:00,60.33,60.33,60.31,60.32,12451.0,51.8127,51.8127,51.7955,51.8041,12451.0
2017-12-26 15:15:00,60.32,60.32,60.31,60.32,24593.0,51.8041,51.8041,51.7955,51.8041,24593.0
2017-12-26 15:20:00,60.32,60.33,60.29,60.29,19195.0,51.8041,51.8127,51.7784,51.7784,19195.0
2017-12-26 15:25:00,60.29,60.29,60.27,60.27,11519.0,51.7784,51.7784,51.7612,51.7612,11519.0
2017-12-26 15:30:00,60.27,60.3,60.27,60.29,50506.0,51.7612,51.787,51.7612,51.7784,50506.0
2017-12-26 15:35:00,60.28,60.3,60.27,60.29,36181.0,51.7698,51.787,51.7612,51.7784,36181.0
2017-12-26 15:40:00,60.28,60.29,60.27,60.27,45349.0,51.7698,51.7784,51.7612,51.7612,45349.0
2017-12-26 15:45:00,60.28,60.31,60.27,60.3,16521.0,51.7698,51.7955,51.7612,51.787,16521.0
2017-12-26 15:50:00,60.31,60.32,60.26,60.26,45264.0,51.7955,51.8041,51.7526,51.7526,45264.0
2017-12-26 15:55:00,60.27,60.32,60.25,60.3,199961.0,51.7612,51.8041,51.744,51.787,199961.0
2017-12-27 09:30:00,60.4,60.4,60.32,60.36,44717.0,51.8728,51.8728,51.8041,51.8385,44717.0
2017-12-27 09:35:00,60.37,60.41,60.34,60.4,40146.0,51.8471,51.8814,51.8213,51.8728,40146.0
2017-12-27 09:40:00,60.4,60.43,60.39,60.41,44531.0,51.8728,51.8986,51.8643,51.8814,44531.0
2017-12-27 09:45:00,60.4,60.44,60.39,60.44,31680.0,51.8728,51.9072,51.8643,51.9072,31680.0
2017-12-27 09:50:00,60.45,60.46,60.45,60.46,11843.0,51.9158,51.9244,51.9158,51.9244,11843.0
2017-12-27 09:55:00,60.45,60.49,60.42,60.42,21342.0,51.9158,51.9501,51.89,51.89,21342.0
2017-12-27 10:00:00,60.42,60.45,60.41,60.41,28450.0,51.89,51.9158,51.8814,51.8814,28450.0
2017-12-27 10:05:00,60.41,60.43,60.39,60.39,15947.0,51.8814,51.8986,51.8643,51.8643,15947.0
2017-12-27 10:10:00,60.39,60.4,60.36,60.38,6820.0,51.8643,51.8728,51.8385,51.8557,6820.0
2017-12-27 10:15:00,60.37,60.38,60.36,60.36,21180.0,51.8471,51.8557,51.8385,51.8385,21180.0
2017-12-27 10:20:00,60.37,60.38,60.36,60.37,12329.0,51.8471,51.8557,51.8385,51.8471,12329.0
2017-12-27 10:25:00,60.37,60.39,60.35,60.39,26983.0,51.8471,51.8643,51.8299,51.8643,26983.0
2017-12-27 10:30:00,60.4,60.41,60.39,60.41,18668.0,51.8728,51.8814,51.8643,51.8814,18668.0
2017-12-27 10:35:00,60.41,60.42,60.39,60.41,19169.0,51.8814,51.89,51.8643,51.8814,19169.0
2017-12-27 10:40:00,60.42,60.42,60.41,60.41,7571.0,51.89,51.89,51.8814,51.8814,7571.0
2017-12-27 10:45:00,60.42,60.42,60.4,60.41,12644.0,51.89,51.89,51.8728,51.8814,12644.0
2017-12-27 10:50:00,60.41,60.42,60.4,60.42,16953.0,51.8814,51.89,51.8728,51.89,16953.0
2017-12-27 10:55:00,60.43,60.43,60.4,60.4,15225.0,51.8986,51.8986,51.8728,51.8728,15225.0
2017-12-27 11:00:00,60.41,60.43,60.41,60.42,32333.0,51.8814,51.8986,51.8814,51.89,32333.0
2017-12-27 11:05:00,60.41,60.41,60.39,60.4,12581.0,51.8814,51.8814,51.8643,51.8728,12581.0
2017-12-27 11:10:00,60.39,60.42,60.39,60.42,16754.0,51.8643,51.89,51.8643,51.89,16754.0
2017-12-27 11:15:00,60.42,60.46,60.42,60.46,10116.0,51.89,51.9244,51.89,51.9244,10116.0
2017-12-27 11:20:00,60.46,60.48,60.46,60.46,11150.0,51.9244,51.9415,51.9244,51.9244,11150.0
2017-12-27 11:25:00,60.47,60.47,60.43,60.44,25658.0,51.933,51.933,51.8986,51.9072,25658.0
2017-12-27 11:30:00,60.44,60.45,60.43,60.44,12960.0,51.9072,51.9158,51.8986,51.9072,12960.0
2017-12-27 11:35:00,60.45,60.45,60.41,60.43,206218.0,51.9158,51.9158,51.8814,51.8986,206218.0
2017-12-27 11:40:00,60.43,60.44,60.4,60.41,31971.0,51.8986,51.9072,51.8728,51.8814,31971.0
2017-12-27 11:45:00,60.42,60.42,60.39,60.41,30229.0,51.89,51.89,51.8643,51.8814,30229.0
2017-12-27 11:50:00,60.41,60.43,60.41,60.43,7479.0,51.8814,51.8986,51.8814,51.8986,7479.0
2017-12-27 11:55:00,60.42,60.44,60.41,60.43,22405.0,51.89,51.9072,51.8814,51.8986,22405.0
2017-12-27 12:00:00,60.42,60.43,60.4,60.42,34632.0,51.89,51.8986,51.8728,51.89,34632.0
2017-12-27 12:05:00,60.42,60.44,60.42,60.44,7608.0,51.89,51.9072,51.89,51.9072,7608.0
2017-12-27 12:10:00,60.44,60.47,60.44,60.46,11142.0,51.9072,51.933,51.9072,51.9244,11142.0
2017-12-27 12:15:00,60.45,60.45,60.41,60.42,8918.0,51.9158,51.9158,51.8814,51.89,8918.0
2017-12-27 12:20:00,60.42,60.43,60.41,60.42,35798.0,51.89,51.8986,51.8814,51.89,35798.0
2017-12-27 12:25:00,60.41,60.41,60.39,60.39,20700.0,51.8814,51.8814,51.8643,51.8643,20700.0
2017-12-27 12:30:00,60.39,60.41,60.37,60.38,20078.0,51.8643,51.8814,51.8471,51.8557,20078.0
2017-12-27 12:35:00,60.38,60.41,60.38,60.4,15900.0,51.8557,51.8814,51.8557,51.8728,15900.0
2017-12-27 12:40:00,60.4,60.42,60.39,60.42,20500.0,51.8728,51.89,51.8643,51.89,20500.0
2017-12-27 12:45:00,60.42,60.42,60.4,60.4,14361.0,51.89,51.89,51.8728,51.8728,14361.0
2017-12-27 12:50:00,60.4,60.41,60.38,60.39,10052.0,51.8728,51.8814,51.8557,51.8643,10052.0
2017-12-27 12:55:00,60.39,60.39,60.38,60.38,5686.0,51.8643,51.8643,51.8557,51.8557,5686.0
2017-12-27 13:00:00,60.37,60.37,60.36,60.36,13789.0,51.8471,51.8471,51.8385,51.8385,13789.0
2017-12-27 13:05:00,60.36,60.41,60.36,60.41,7955.0,51.8385,51.8814,51.8385,51.8814,7955.0
2017-12-27 13:10:00,60.41,60.42,60.38,60.38,14610.0,51.8814,51.89,51.8557,51.8557,14610.0
2017-12-27 13:15:00,60.39,60.4,60.37,60.39,9197.0,51.8643,51.8728,51.8471,51.8643,9197.0
2017-12-27 13:20:00,60.38,60.39,60.37,60.39,6968.0,51.8557,51.8643,51.8471,51.8643,6968.0
2017-12-27 13:25:00,60.39,60.4,60.37,60.38,10544.0,51.8643,51.8728,51.8471,51.8557,10544.0
2017-12-27 13:30:00,60.38,60.38,60.35,60.36,7098.0,51.8557,51.8557,51.8299,51.8385,7098.0
2017-12-27 13:35:00,60.36,60.37,60.34,60.36,4323.0,51.8385,51.8471,51.8213,51.8385,4323.0
2017-12-27 13:40:00,60.38,60.38,60.36,60.36,6105.0,51.8557,51.8557,51.8385,51.8385,6105.0
2017-12-27 13:45:00,60.36,60.37,60.35,60.37,4050.0,51.8385,51.8471,51.8299,51.8471,4050.0
2017-12-27 13:50:00,60.37,60.39,60.36,60.39,2867.0,51.8471,51.8643,51.8385,51.8643,2867.0
2017-12-27 13:55:00,60.38,60.43,60.38,60.42,19874.0,51.8557,51.8986,51.8557,51.89,19874.0
2017-12-27 14:00:00,60.42,60.43,60.42,60.43,10748.0,51.89,51.8986,51.89,51.8986,10748.0
2017-12-27 14:05:00,60.43,60.44,60.42,60.43,4700.0,51.8986,51.9072,51.89,51.8986,4700.0
2017-12-27 14:10:00,60.44,60.44,60.42,60.43,5939.0,51.9072,51.9072,51.89,51.8986,5939.0
2017-12-27 14:15:00,60.43,60.43,60.42,60.42,8728.0,51.8986,51.8986,51.89,51.89,8728.0
2017-12-27 14:20:00,60.41,60.41,60.4,60.41,8913.0,51.8814,51.8814,51.8728,51.8814,8913.0
2017-12-27 14:25:00,60.4,60.44,60.4,60.44,27777.0,51.8728,51.9072,51.8728,51.9072,27777.0
2017-12-27 14:30:00,60.44,60.44,60.42,60.43,7965.0,51.9072,51.9072,51.89,51.8986,7965.0
2017-12-27 14:35:00,60.43,60.43,60.4,60.42,15250.0,51.8986,51.8986,51.8728,51.89,15250.0
2017-12-27 14:40:00,60.41,60.41,60.4,60.41,11437.0,51.8814,51.8814,51.8728,51.8814,11437.0
2017-12-27 14:45:00,60.4,60.41,60.38,60.39,13957.0,51.8728,51.8814,51.8557,51.8643,13957.0
2017-12-27 14:50:00,60.38,60.39,60.35,60.38,45955.0,51.8557,51.8643,51.8299,51.8557,45955.0
2017-12-27 14:55:00,60.38,60.39,60.37,60.39,14964.0,51.8557,51.8643,51.8471,51.8643,14964.0
2017-12-27 15:00:00,60.39,60.41,60.38,60.39,11798.0,51.8643,51.8814,51.8557,51.8643,11798.0
2017-12-27 15:05:00,60.39,60.4,60.39,60.4,16048.0,51.8643,51.8728,51.8643,51.8728,16048.0
2017-12-27 15:10:00,60.4,60.4,60.39,60.39,6557.0,51.8728,51.8728,51.8643,51.8643,6557.0
2017-12-27 15:15:00,60.39,60.4,60.35,60.36,24016.0,51.8643,51.8728,51.8299,51.8385,24016.0
2017-12-27 15:20:00,60.36,60.37,60.35,60.36,10079.0,51.8385,51.8471,51.8299,51.8385,10079.0
2017-12-27 15:25:00,60.36,60.37,60.35,60.36,34649.0,51.8385,51.8471,51.8299,51.8385,34649.0
2017-12-27 15:30:00,60.36,60.38,60.36,60.38,16464.0,51.8385,51.8557,51.8385,51.8557,16464.0
2017-12-27 15:35:00,60.38,60.39,60.36,60.36,13089.0,51.8557,51.8643,51.8385,51.8385,13089.0
2017-12-27 15:40:00,60.36,60.38,60.36,60.37,33786.0,51.8385,51.8557,51.8385,51.8471,33786.0
2017-12-27 15:45:00,60.38,60.39,60.36,60.38,32939.0,51.8557,51.8643,51.8385,51.8557,32939.0
2017-12-27 15:50:00,60.38,60.39,60.37,60.37,120000.0,51.8557,51.8643,51.8471,51.8471,120000.0
2017-12-27 15:55:00,60.38,60.41,60.34,60.38,1006230.0,51.8557,51.8814,51.8213,51.8557,1006230.0
2017-12-28 09:30:00,60.44,60.48,60.31,60.32,58667.0,51.9072,51.9415,51.7955,51.8041,58667.0
2017-12-28 09:35:00,60.32,60.4,60.31,60.4,20044.0,51.8041,51.8728,51.7955,51.8728,20044.0
2017-12-28 09:40:00,60.39,60.39,60.35,60.35,24705.0,51.8643,51.8643,51.8299,51.8299,24705.0
2017-12-28 09:45:00,60.35,60.37,60.33,60.35,28207.0,51.8299,51.8471,51.8127,51.8299,28207.0
2017-12-28 09:50:00,60.35,60.38,60.31,60.38,23659.0,51.8299,51.8557,51.7955,51.8557,23659.0
2017-12-28 09:55:00,60.37,60.38,60.34,60.36,18779.0,51.8471,51.8557,51.8213,51.8385,18779.0
2017-12-28 10:00:00,60.37,60.4,60.36,60.38,18000.0,51.8471,51.8728,51.8385,51.8557,18000.0
2017-12-28 10:05:00,60.38,60.38,60.35,60.36,7915.0,51.8557,51.8557,51.8299,51.8385,7915.0
2017-12-28 10:10:00,60.36,60.39,60.34,60.36,11570.0,51.8385,51.8643,51.8213,51.8385,11570.0
2017-12-28 10:15:00,60.36,60.37,60.35,60.36,8700.0,51.8385,51.8471,51.8299,51.8385,8700.0
2017-12-28 10:20:00,60.37,60.38,60.36,60.37,22256.0,51.8471,51.8557,51.8385,51.8471,22256.0
2017-12-28 10:25:00,60.37,60.38,60.34,60.36,8634.0,51.8471,51.8557,51.8213,51.8385,8634.0
2017-12-28 10:30:00,60.36,60.39,60.35,60.36,17181.0,51.8385,51.8643,51.8299,51.8385,17181.0
2017-12-28 10:35:00,60.36,60.37,60.34,60.35,8559.0,51.8385,51.8471,51.8213,51.8299,8559.0
2017-12-28 10:40:00,60.35,60.36,60.34,60.36,8788.0,51.8299,51.8385,51.8213,51.8385,8788.0
2017-12-28 10:45:00,60.36,60.39,60.35,60.37,15570.0,51.8385,51.8643,51.8299,51.8471,15570.0
2017-12-28 10:50:00,60.37,60.38,60.35,60.36,4700.0,51.8471,51.8557,51.8299,51.8385,4700.0
2017-12-28 10:55:00,60.37,60.38,60.34,60.35,3774.0,51.8471,51.8557,51.8213,51.8299,3774.0
2017-12-28 11:00:00,60.35,60.36,60.32,60.32,5479.0,51.8299,51.8385,51.8041,51.8041,5479.0
2017-12-28 11:05:00,60.32,60.33,60.3,60.33,11648.0,51.8041,51.8127,51.787,51.8127,11648.0
2017-12-28 11:10:00,60.33,60.33,60.31,60.33,7424.0,51.8127,51.8127,51.7955,51.8127,7424.0
2017-12-28 11:15:00,60.33,60.35,60.32,60.32,35809.0,51.8127,51.8299,51.8041,51.8041,35809.0
2017-12-28 11:20:00,60.33,60.35,60.32,60.35,13427.0,51.8127,51.8299,51.8041,51.8299,13427.0
2017-12-28 11:25:00,60.34,60.36,60.33,60.36,8678.0,51.8213,51.8385,51.8127,51.8385,8678.0
2017-12-28 11:30:00,60.36,60.36,60.33,60.36,18374.0,51.8385,51.8385,51.8127,51.8385,18374.0
2017-12-28 11:35:00,60.36,60.37,60.34,60.37,26099.0,51.8385,51.8471,51.8213,51.8471,26099.0
2017-12-28 11:40:00,60.37,60.4,60.37,60.4,9418.0,51.8471,51.8728,51.8471,51.8728,9418.0
2017-12-28 11:45:00,60.4,60.43,60.39,60.43,25467.0,51.8728,51.8986,51.8643,51.8986,25467.0
2017-12-28 11:50:00,60.43,60.43,60.41,60.42,12417.0,51.8986,51.8986,51.8814,51.89,12417.0
2017-12-28 11:55:00,60.42,60.43,60.41,60.42,16932.0,51.89,51.8986,51.8814,51.89,16932.0
2017-12-28 12:00:00,60.43,60.44,60.41,60.43,16859.0,51.8986,51.9072,51.8814,51.8986,16859.0
2017-12-28 12:05:00,60.43,60.44,60.42,60.42,4950.0,51.8986,51.9072,51.89,51.89,4950.0
2017-12-28 12:10:00,60.42,60.43,60.41,60.42,10751.0,51.89,51.8986,51.8814,51.89,10751.0
2017-12-28 12:15:00,60.42,60.44,60.41,60.42,6646.0,51.89,51.9072,51.8814,51.89,6646.0
2017-12-28 12:20:00,60.43,60.43,60.42,60.43,7240.0,51.8986,51.8986,51.89,51.8986,7240.0
2017-12-28 12:25:00,60.44,60.45,60.43,60.45,4635.0,51.9072,51.9158,51.8986,51.9158,4635.0
2017-12-28 12:30:00,60.44,60.45,60.43,60.44,8883.0,51.9072,51.9158,51.8986,51.9072,8883.0
2017-12-28 12:35:00,60.44,60.46,60.44,60.44,9946.0,51.9072,51.9244,51.9072,51.9072,9946.0
2017-12-28 12:40:00,60.45,60.47,60.44,60.47,4743.0,51.9158,51.933,51.9072,51.933,4743.0
2017-12-28 12:45:00,60.47,60.49,60.45,60.47,12900.0,51.933,51.9501,51.9158,51.933,12900.0
2017-12-28 12:50:00,60.47,60.49,60.47,60.48,10827.0,51.933,51.9501,51.933,51.9415,10827.0
2017-12-28 12:55:00,60.48,60.49,60.46,60.48,23045.0,51.9415,51.9501,51.9244,51.9415,23045.0
2017-12-28 13:00:00,60.49,60.49,60.48,60.49,4127.0,51.9501,51.9501,51.9415,51.9501,4127.0
2017-12-28 13:05:00,60.49,60.49,60.46,60.47,7936.0,51.9501,51.9501,51.9244,51.933,7936.0
2017-12-28 13:10:00,60.47,60.5,60.47,60.48,10526.0,51.933,51.9587,51.933,51.9415,10526.0
2017-12-28 13:15:00,60.48,60.49,60.47,60.48,7189.0,51.9415,51.9501,51.933,51.9415,7189.0
2017-12-28 13:20:00,60.48,60.49,60.48,60.49,8364.0,51.9415,51.9501,51.9415,51.9501,8364.0
2017-12-28 13:25:00,60.48,60.49,60.48,60.48,2330.0,51.9415,51.9501,51.9415,51.9415,2330.0
2017-12-28 13:30:00,60.48,60.52,60.48,60.52,8274.0,51.9415,51.9759,51.9415,51.9759,8274.0
2017-12-28 13:35:00,60.51,60.52,60.5,60.52,19974.0,51.9673,51.9759,51.9587,51.9759,19974.0
2017-12-28 13:40:00,60.52,60.54,60.52,60.54,4376.0,51.9759,51.9931,51.9759,51.9931,4376.0
2017-12-28 13:45:00,60.54,60.55,60.52,60.53,16931.0,51.9931,52.0017,51.9759,51.9845,16931.0
2017-12-28 13:50:00,60.54,60.54,60.51,60.52,12546.0,51.9931,51.9931,51.9673,51.9759,12546.0
2017-12-28 13:55:00,60.52,60.52,60.51,60.52,6876.0,51.9759,51.9759,51.9673,51.9759,6876.0
2017-12-28 14:00:00,60.52,60.54,60.51,60.53,11385.0,51.9759,51.9931,51.9673,51.9845,11385.0
2017-12-28 14:05:00,60.54,60.55,60.52,60.53,7100.0,51.9931,52.0017,51.9759,51.9845,7100.0
2017-12-28 14:10:00,60.53,60.53,60.51,60.53,2600.0,51.9845,51.9845,51.9673,51.9845,2600.0
2017-12-28 14:15:00,60.52,60.56,60.52,60.55,4600.0,51.9759,52.0103,51.9759,52.0017,4600.0
2017-12-28 14:20:00,60.55,60.55,60.53,60.54,9490.0,52.0017,52.0017,51.9845,51.9931,9490.0
2017-12-28 14:25:00,60.53,60.54,60.52,60.54,8619.0,51.9845,51.9931,51.9759,51.9931,8619.0
2017-12-28 14:30:00,60.54,60.56,60.53,60.54,15692.0,51.9931,52.0103,51.9845,51.9931,15692.0
2017-12-28 14:35:00,60.53,60.55,60.52,60.55,12091.0,51.9845,52.0017,51.9759,52.0017,12091.0
2017-12-28 14:40:00,60.55,60.56,60.54,60.54,12707.0,52.0017,52.0103,51.9931,51.9931,12707.0
2017-12-28 14:45:00,60.55,60.56,60.54,60.55,9854.0,52.0017,52.0103,51.9931,52.0017,9854.0
2017-12-28 14:50:00,60.54,60.56,60.53,60.53,14810.0,51.9931,52.0103,51.9845,51.9845,14810.0
2017-12-28 14:55:00,60.54,60.56,60.52,60.55,11986.0,51.9931,52.0103,51.9759,52.0017,11986.0
2017-12-28 15:00:00,60.55,60.56,60.53,60.53,15042.0,52.0017,52.0103,51.9845,51.9845,15042.0
2017-12-28 15:05:00,60.53,60.55,60.53,60.54,29614.0,51.9845,52.0017,51.9845,51.9931,29614.0
2017-12-28 15:10:00,60.53,60.57,60.53,60.57,4858.0,51.9845,52.0188,51.9845,52.0188,4858.0
2017-12-28 15:15:00,60.56,60.56,60.53,60.54,21877.0,52.0103,52.0103,51.9845,51.9931,21877.0
2017-12-28 15:20:00,60.54,60.54,60.52,60.54,20587.0,51.9931,51.9931,51.9759,51.9931,20587.0
2017-12-28 15:25:00,60.54,60.56,60.53,60.54,15424.0,51.9931,52.0103,51.9845,51.9931,15424.0
2017-12-28 15:30:00,60.55,60.57,60.53,60.57,106574.0,52.0017,52.0188,51.9845,52.0188,106574.0
2017-12-28 15:35:00,60.56,60.58,60.56,60.58,17289.0,52.0103,52.0274,52.0103,52.0274,17289.0
2017-12-28 15:40:00,60.57,60.6,60.57,60.59,32774.0,52.0188,52.0446,52.0188,52.036,32774.0
2017-12-28 15:45:00,60.59,60.59,60.58,60.59,14407.0,52.036,52.036,52.0274,52.036,14407.0
2017-12-28 15:50:00,60.59,60.61,60.59,60.61,77534.0,52.036,52.0532,52.036,52.0532,77534.0
2017-12-28 15:55:00,60.61,60.65,60.61,60.64,165977.0,52.0532,52.0875,52.0532,52.079,165977.0
2017-12-29 09:30:00,60.87,60.87,60.68,60.69,60064.0,52.2765,52.2765,52.1133,52.1219,60064.0
2017-12-29 09:35:00,60.69,60.7,60.6,60.65,47130.0,52.1219,52.1305,52.0446,52.0875,47130.0
2017-12-29 09:40:00,60.66,60.66,60.56,60.57,27695.0,52.0961,52.0961,52.0103,52.0188,27695.0
2017-12-29 09:45:00,60.58,60.62,60.57,60.61,16316.0,52.0274,52.0618,52.0188,52.0532,16316.0
2017-12-29 09:50:00,60.6,60.63,60.59,60.59,15428.0,52.0446,52.0704,52.036,52.036,15428.0
2017-12-29 09:55:00,60.59,60.59,60.55,60.59,29020.0,52.036,52.036,52.0017,52.036,29020.0
2017-12-29 10:00:00,60.59,60.59,60.55,60.57,13399.0,52.036,52.036,52.0017,52.0188,13399.0
2017-12-29 10:05:00,60.57,60.57,60.51,60.52,22490.0,52.0188,52.0188,51.9673,51.9759,22490.0
2017-12-29 10:10:00,60.51,60.53,60.48,60.49,8355.0,51.9673,51.9845,51.9415,51.9501,8355.0
2017-12-29 10:15:00,60.49,60.52,60.47,60.52,23252.0,51.9501,51.9759,51.933,51.9759,23252.0
2017-12-29 10:20:00,60.53,60.53,60.51,60.53,7005.0,51.9845,51.9845,51.9673,51.9845,7005.0
2017-12-29 10:25:00,60.53,60.56,60.53,60.55,17324.0,51.9845,52.0103,51.9845,52.0017,17324.0
2017-12-29 10:30:00,60.55,60.58,60.54,60.55,7476.0,52.0017,52.0274,51.9931,52.0017,7476.0
2017-12-29 10:35:00,60.54,60.58,60.52,60.53,21014.0,51.9931,52.0274,51.9759,51.9845,21014.0
2017-12-29 10:40:00,60.53,60.55,60.52,60.54,10157.0,51.9845,52.0017,51.9759,51.9931,10157.0
2017-12-29 10:45:00,60.54,60.55,60.52,60.52,6100.0,51.9931,52.0017,51.9759,51.9759,6100.0
2017-12-29 10:50:00,60.53,60.54,60.51,60.53,11364.0,51.9845,51.9931,51.9673,51.9845,11364.0
2017-12-29 10:55:00,60.52,60.54,60.49,60.54,16407.0,51.9759,51.9931,51.9501,51.9931,16407.0
2017-12-29 11:00:00,60.54,60.57,60.51,60.57,42299.0,51.9931,52.0188,51.9673,52.0188,42299.0
2017-12-29 11:05:00,60.57,60.61,60.56,60.59,21570.0,52.0188,52.0532,52.0103,52.036,21570.0
2017-12-29 11:10:00,60.6,60.62,60.58,60.61,24507.0,52.0446,52.0618,52.0274,52.0532,24507.0
2017-12-29 11:15:00,60.61,60.63,60.6,60.61,19910.0,52.0532,52.0704,52.0446,52.0532,19910.0
2017-12-29 11:20:00,60.61,60.65,60.61,60.65,16969.0,52.0532,52.0875,52.0532,52.0875,16969.0
2017-12-29 11:25:00,60.65,60.65,60.61,60.63,17335.0,52.0875,52.0875,52.0532,52.0704,17335.0
2017-12-29 11:30:00,60.63,60.64,60.59,60.6,15914.0,52.0704,52.079,52.036,52.0446,15914.0
2017-12-29 11:35:00,60.6,60.62,60.59,60.6,8200.0,52.0446,52.0618,52.036,52.0446,8200.0
2017-12-29 11:40:00,60.6,60.62,60.59,60.62,7500.0,52.0446,52.0618,52.036,52.0618,7500.0
2017-12-29 11:45:00,60.62,60.65,60.62,60.63,12407.0,52.0618,52.0875,52.0618,52.0704,12407.0
2017-12-29 11:50:00,60.64,60.65,60.63,60.65,8280.0,52.079,52.0875,52.0704,52.0875,8280.0
2017-12-29 11:55:00,60.65,60.66,60.62,60.63,8154.0,52.0875,52.0961,52.0618,52.0704,8154.0
2017-12-29 12:00:00,60.63,60.65,60.62,60.63,27484.0,52.0704,52.0875,52.0618,52.0704,27484.0
2017-12-29 12:05:00,60.63,60.65,60.63,60.65,3896.0,52.0704,52.0875,52.0704,52.0875,3896.0
2017-12-29 12:10:00,60.65,60.66,60.64,60.65,13480.0,52.0875,52.0961,52.079,52.0875,13480.0
2017-12-29 12:15:00,60.64,60.66,60.64,60.66,12100.0,52.079,52.0961,52.079,52.0961,12100.0
2017-12-29 12:20:00,60.66,60.67,60.65,60.65,11756.0,52.0961,52.1047,52.0875,52.0875,11756.0
2017-12-29 12:25:00,60.65,60.66,60.64,60.66,10519.0,52.0875,52.0961,52.079,52.0961,10519.0
2017-12-29 12:30:00,60.65,60.67,60.64,60.67,8833.0,52.0875,52.1047,52.079,52.1047,8833.0
2017-12-29 12:35:00,60.67,60.69,60.67,60.69,7024.0,52.1047,52.1219,52.1047,52.1219,7024.0
2017-12-29 12:40:00,60.69,60.69,60.67,60.68,4213.0,52.1219,52.1219,52.1047,52.1133,4213.0
2017-12-29 12:45:00,60.68,60.68,60.66,60.67,15539.0,52.1133,52.1133,52.0961,52.1047,15539.0
2017-12-29 12:50:00,60.67,60.67,60.64,60.65,7726.0,52.1047,52.1047,52.079,52.0875,7726.0
2017-12-29 12:55:00,60.64,60.65,60.64,60.65,5463.0,52.079,52.0875,52.079,52.0875,5463.0
2017-12-29 13:00:00,60.65,60.66,60.63,60.66,7000.0,52.0875,52.0961,52.0704,52.0961,7000.0
2017-12-29 13:05:00,60.65,60.66,60.65,60.66,2400.0,52.0875,52.0961,52.0875,52.0961,2400.0
2017-12-29 13:10:00,60.66,60.67,60.65,60.67,4912.0,52.0961,52.1047,52.0875,52.1047,4912.0
2017-12-29 13:15:00,60.67,60.69,60.66,60.68,5991.0,52.1047,52.1219,52.0961,52.1133,5991.0
2017-12-29 13:20:00,60.69,60.71,60.68,60.71,51843.0,52.1219,52.1391,52.1133,52.1391,51843.0
2017-12-29 13:25:00,60.71,60.72,60.67,60.68,33102.0,52.1391,52.1477,52.1047,52.1133,33102.0
2017-12-29 13:30:00,60.68,60.69,60.67,60.68,4713.0,52.1133,52.1219,52.1047,52.1133,4713.0
2017-12-29 13:35:00,60.69,60.69,60.64,60.65,266561.0,52.1219,52.1219,52.079,52.0875,266561.0
2017-12-29 13:40:00,60.65,60.65,60.63,60.64,6802.0,52.0875,52.0875,52.0704,52.079,6802.0
2017-12-29 13:45:00,60.65,60.67,60.65,60.65,12347.0,52.0875,52.1047,52.0875,52.0875,12347.0
2017-12-29 13:50:00,60.66,60.66,60.63,60.64,6268.0,52.0961,52.0961,52.0704,52.079,6268.0
2017-12-29 13:55:00,60.63,60.65,60.61,60.64,15275.0,52.0704,52.0875,52.0532,52.079,15275.0
2017-12-29 14:00:00,60.65,60.67,60.64,60.66,8474.0,52.0875,52.1047,52.079,52.0961,8474.0
2017-12-29 14:05:00,60.66,60.66,60.63,60.64,4084.0,52.0961,52.0961,52.0704,52.079,4084.0
2017-12-29 14:10:00,60.64,60.66,60.64,60.65,16676.0,52.079,52.0961,52.079,52.0875,16676.0
2017-12-29 14:15:00,60.65,60.65,60.63,60.64,7077.0,52.0875,52.0875,52.0704,52.079,7077.0
2017-12-29 14:20:00,60.64,60.66,60.62,60.66,43987.0,52.079,52.0961,52.0618,52.0961,43987.0
2017-12-29 14:25:00,60.66,60.66,60.65,60.66,30728.0,52.0961,52.0961,52.0875,52.0961,30728.0
2017-12-29 14:30:00,60.66,60.66,60.65,60.65,20281.0,52.0961,52.0961,52.0875,52.0875,20281.0
2017-12-29 14:35:00,60.65,60.65,60.62,60.62,22962.0,52.0875,52.0875,52.0618,52.0618,22962.0
2017-12-29 14:40:00,60.62,60.66,60.62,60.66,6772.0,52.0618,52.0961,52.0618,52.0961,6772.0
2017-12-29 14:45:00,60.65,60.65,60.63,60.63,15015.0,52.0875,52.0875,52.0704,52.0704,15015.0
2017-12-29 14:50:00,60.64,60.65,60.62,60.64,10300.0,52.079,52.0875,52.0618,52.079,10300.0
2017-12-29 14:55:00,60.64,60.64,60.61,60.62,17369.0,52.079,52.079,52.0532,52.0618,17369.0
2017-12-29 15:00:00,60.62,60.62,60.6,60.62,6630.0,52.0618,52.0618,52.0446,52.0618,6630.0
2017-12-29 15:05:00,60.62,60.66,60.61,60.66,22399.0,52.0618,52.0961,52.0532,52.0961,22399.0
2017-12-29 15:10:00,60.66,60.67,60.64,60.67,7803.0,52.0961,52.1047,52.079,52.1047,7803.0
2017-12-29 15:15:00,60.68,60.68,60.65,60.65,11991.0,52.1133,52.1133,52.0875,52.0875,11991.0
2017-12-29 15:20:00,60.66,60.71,60.65,60.71,55436.0,52.0961,52.1391,52.0875,52.1391,55436.0
2017-12-29 15:25:00,60.71,60.71,60.68,60.71,11699.0,52.1391,52.1391,52.1133,52.1391,11699.0
2017-12-29 15:30:00,60.71,60.71,60.65,60.66,44167.0,52.1391,52.1391,52.0875,52.0961,44167.0
2017-12-29 15:35:00,60.66,60.66,60.61,60.62,28552.0,52.0961,52.0961,52.0532,52.0618,28552.0
2017-12-29 15:40:00,60.61,60.63,60.6,60.61,42736.0,52.0532,52.0704,52.0446,52.0532,42736.0
2017-12-29 15:45:00,60.61,60.64,60.61,60.64,57764.0,52.0532,52.079,52.0532,52.079,57764.0
2017-12-29 15:50:00,60.64,60.64,60.6,60.6,83496.0,52.079,52.079,52.0446,52.0446,83496.0
2017-12-29 15:55:00,60.61,60.62,60.5,60.52,462044.0,52.0532,52.0618,51.9587,51.9759,462044.0
2018-01-02 09:30:00,60.85,60.86,60.71,60.83,107293.0,52.2593,52.2679,52.1391,52.2421,107293.0
2018-01-02 09:35:00,60.84,60.91,60.8,60.88,198300.0,52.2507,52.3108,52.2164,52.2851,198300.0
2018-01-02 09:40:00,60.89,60.9,60.81,60.82,81974.0,52.2937,52.3023,52.225,52.2335,81974.0
2018-01-02 09:45:00,60.82,60.83,60.77,60.78,103881.0,52.2335,52.2421,52.1906,52.1992,103881.0
2018-01-02 09:50:00,60.78,60.84,60.76,60.79,73884.0,52.1992,52.2507,52.182,52.2078,73884.0
2018-01-02 09:55:00,60.8,60.91,60.8,60.9,119596.0,52.2164,52.3108,52.2164,52.3023,119596.0
2018-01-02 10:00:00,60.9,60.96,60.9,60.92,500406.0,52.3023,52.3538,52.3023,52.3194,500406.0
2018-01-02 10:05:00,60.92,60.99,60.92,60.99,106689.0,52.3194,52.3795,52.3194,52.3795,106689.0
2018-01-02 10:10:00,60.98,61.0,60.97,61.0,86045.0,52.371,52.3881,52.3624,52.3881,86045.0
2018-01-02 10:15:00,61.0,61.07,61.0,61.06,75978.0,52.3881,52.4483,52.3881,52.4397,75978.0
2018-01-02 10:20:00,61.06,61.11,61.06,61.09,43899.0,52.4397,52.4826,52.4397,52.4654,43899.0
2018-01-02 10:25:00,61.09,61.12,61.04,61.05,40378.0,52.4654,52.4912,52.4225,52.4311,40378.0
2018-01-02 10:30:00,61.06,61.09,61.05,61.09,66279.0,52.4397,52.4654,52.4311,52.4654,66279.0
2018-01-02 10:35:00,61.1,61.13,60.99,61.08,119465.0,52.474,52.4998,52.3795,52.4568,119465.0
2018-01-02 10:40:00,61.07,61.11,61.06,61.09,200350.0,52.4483,52.4826,52.4397,52.4654,200350.0
2018-01-02 10:45:00,61.09,61.11,61.07,61.07,82074.0,52.4654,52.4826,52.4483,52.4483,82074.0
2018-01-02 10:50:00,61.06,61.12,61.06,61.09,54717.0,52.4397,52.4912,52.4397,52.4654,54717.0
2018-01-02 10:55:00,61.1,61.13,61.07,61.13,30064.0,52.474,52.4998,52.4483,52.4998,30064.0
2018-01-02 11:00:00,61.12,61.17,61.11,61.17,52686.0,52.4912,52.5341,52.4826,52.5341,52686.0
2018-01-02 11:05:00,61.17,61.19,61.16,61.19,52772.0,52.5341,52.5513,52.5255,52.5513,52772.0
2018-01-02 11:10:00,61.19,61.19,61.16,61.17,67251.0,52.5513,52.5513,52.5255,52.5341,67251.0
2018-01-02 11:15:00,61.18,61.2,61.15,61.18,55682.0,52.5427,52.5599,52.517,52.5427,55682.0
2018-01-02 11:20:00,61.18,61.18,61.11,61.15,31228.0,52.5427,52.5427,52.4826,52.517,31228.0
2018-01-02 11:25:00,61.16,61.16,61.12,61.14,18786.0,52.5255,52.5255,52.4912,52.5084,18786.0
2018-01-02 11:30:00,61.13,61.14,61.1,61.12,33285.0,52.4998,52.5084,52.474,52.4912,33285.0
2018-01-02 11:35:00,61.13,61.13,61.08,61.1,18477.0,52.4998,52.4998,52.4568,52.474,18477.0
2018-01-02 11:40:00,61.1,61.1,61.07,61.08,36949.0,52.474,52.474,52.4483,52.4568,36949.0
2018-01-02 11:45:00,61.09,61.1,61.07,61.1,68652.0,52.4654,52.474,52.4483,52.474,68652.0
2018-01-02 11:50:00,61.09,61.1,61.06,61.08,83169.0,52.4654,52.474,52.4397,52.4568,83169.0
2018-01-02 11:55:00,61.08,61.09,61.06,61.08,22816.0,52.4568,52.4654,52.4397,52.4568,22816.0
2018-01-02 12:00:00,61.08,61.14,61.07,61.13,84046.0,52.4568,52.5084,52.4483,52.4998,84046.0
2018-01-02 12:05:00,61.14,61.16,61.14,61.15,52385.0,52.5084,52.5255,52.5084,52.517,52385.0
2018-01-02 12:10:00,61.15,61.15,61.12,61.15,61523.0,52.517,52.517,52.4912,52.517,61523.0
2018-01-02 12:15:00,61.15,61.15,61.12,61.14,54334.0,52.517,52.517,52.4912,52.5084,54334.0
2018-01-02 12:20:00,61.13,61.14,61.1,61.11,29407.0,52.4998,52.5084,52.474,52.4826,29407.0
2018-01-02 12:25:00,61.11,61.12,61.1,61.11,23591.0,52.4826,52.4912,52.474,52.4826,23591.0
2018-01-02 12:30:00,61.11,61.12,61.09,61.11,38306.0,52.4826,52.4912,52.4654,52.4826,38306.0
2018-01-02 12:35:00,61.11,61.14,61.09,61.13,195998.0,52.4826,52.5084,52.4654,52.4998,195998.0
2018-01-02 12:40:00,61.13,61.15,61.12,61.13,109450.0,52.4998,52.517,52.4912,52.4998,109450.0
2018-01-02 12:45:00,61.13,61.15,61.13,61.14,39617.0,52.4998,52.517,52.4998,52.5084,39617.0
2018-01-02 12:50:00,61.14,61.16,61.13,61.15,19388.0,52.5084,52.5255,52.4998,52.517,19388.0
2018-01-02 12:55:00,61.14,61.14,61.1,61.1,47010.0,52.5084,52.5084,52.474,52.474,47010.0
2018-01-02 13:00:00,61.11,61.13,61.1,61.12,48682.0,52.4826,52.4998,52.474,52.4912,48682.0
2018-01-02 13:05:00,61.13,61.15,61.11,61.15,45971.0,52.4998,52.517,52.4826,52.517,45971.0
2018-01-02 13:10:00,61.14,61.16,61.13,61.15,10349.0,52.5084,52.5255,52.4998,52.517,10349.0
2018-01-02 13:15:00,61.16,61.19,61.14,61.14,26044.0,52.5255,52.5513,52.5084,52.5084,26044.0
2018-01-02 13:20:00,61.15,61.16,61.12,61.13,62830.0,52.517,52.5255,52.4912,52.4998,62830.0
2018-01-02 13:25:00,61.13,61.15,61.12,61.13,14339.0,52.4998,52.517,52.4912,52.4998,14339.0
2018-01-02 13:30:00,61.14,61.17,61.13,61.17,35658.0,52.5084,52.5341,52.4998,52.5341,35658.0
2018-01-02 13:35:00,61.18,61.18,61.16,61.17,19807.0,52.5427,52.5427,52.5255,52.5341,19807.0
2018-01-02 13:40:00,61.17,61.2,61.17,61.19,135644.0,52.5341,52.5599,52.5341,52.5513,135644.0
2018-01-02 13:45:00,61.19,61.2,61.18,61.19,66172.0,52.5513,52.5599,52.5427,52.5513,66172.0
2018-01-02 13:50:00,61.19,61.2,61.17,61.18,47369.0,52.5513,52.5599,52.5341,52.5427,47369.0
2018-01-02 13:55:00,61.18,61.21,61.17,61.21,64156.0,52.5427,52.5685,52.5341,52.5685,64156.0
2018-01-02 14:00:00,61.22,61.22,61.19,61.21,75822.0,52.5771,52.5771,52.5513,52.5685,75822.0
2018-01-02 14:05:00,61.21,61.21,61.18,61.2,52290.0,52.5685,52.5685,52.5427,52.5599,52290.0
2018-01-02 14:10:00,61.2,61.2,61.17,61.18,29039.0,52.5599,52.5599,52.5341,52.5427,29039.0
2018-01-02 14:15:00,61.18,61.19,61.14,61.14,54357.0,52.5427,52.5513,52.5084,52.5084,54357.0
2018-01-02 14:20:00,61.14,61.15,61.1,61.11,108708.0,52.5084,52.517,52.474,52.4826,108708.0
2018-01-02 14:25:00,61.11,61.17,61.1,61.17,53273.0,52.4826,52.5341,52.474,52.5341,53273.0
2018-01-02 14:30:00,61.17,61.19,61.15,61.16,46310.0,52.5341,52.5513,52.517,52.5255,46310.0
2018-01-02 14:35:00,61.16,61.17,61.15,61.17,137835.0,52.5255,52.5341,52.517,52.5341,137835.0
2018-01-02 14:40:00,61.17,61.18,61.14,61.15,113243.0,52.5341,52.5427,52.5084,52.517,113243.0
2018-01-02 14:45:00,61.14,61.15,61.13,61.14,157309.0,52.5084,52.517,52.4998,52.5084,157309.0
2018-01-02 14:50:00,61.15,61.21,61.14,61.21,160326.0,52.517,52.5685,52.5084,52.5685,160326.0
2018-01-02 14:55:00,61.2,61.21,61.18,61.19,180438.0,52.5599,52.5685,52.5427,52.5513,180438.0
2018-01-02 15:00:00,61.2,61.21,61.17,61.19,277523.0,52.5599,52.5685,52.5341,52.5513,277523.0
2018-01-02 15:05:00,61.19,61.21,61.18,61.21,50069.0,52.5513,52.5685,52.5427,52.5685,50069.0
2018-01-02 15:10:00,61.21,61.22,61.2,61.21,78398.0,52.5685,52.5771,52.5599,52.5685,78398.0
2018-01-02 15:15:00,61.22,61.25,61.21,61.25,64264.0,52.5771,52.6028,52.5685,52.6028,64264.0
2018-01-02 15:20:00,61.25,61.27,61.23,61.27,73812.0,52.6028,52.62,52.5857,52.62,73812.0
2018-01-02 15:25:00,61.26,61.29,61.25,61.28,115445.0,52.6114,52.6372,52.6028,52.6286,115445.0
2018-01-02 15:30:00,61.28,61.28,61.23,61.23,127296.0,52.6286,52.6286,52.5857,52.5857,127296.0
2018-01-02 15:35:00,61.23,61.26,61.22,61.26,142512.0,52.5857,52.6114,52.5771,52.6114,142512.0
2018-01-02 15:40:00,61.26,61.29,61.25,61.29,232633.0,52.6114,52.6372,52.6028,52.6372,232633.0
2018-01-02 15:45:00,61.28,61.3,61.27,61.29,116653.0,52.6286,52.6458,52.62,52.6372,116653.0
2018-01-02 15:50:00,61.3,61.33,61.29,61.32,137275.0,52.6458,52.6715,52.6372,52.663,137275.0
2018-01-02 15:55:00,61.32,61.41,61.31,61.39,567590.0,52.663,52.7403,52.6544,52.7231,567590.0
2018-01-03 09:30:00,61.55,61.57,61.41,61.41,156112.0,52.8605,52.8777,52.7403,52.7403,156112.0
2018-01-03 09:35:00,61.42,61.5,61.42,61.49,91099.0,52.7488,52.8175,52.7488,52.809,91099.0
2018-01-03 09:40:00,61.49,61.53,61.45,61.48,57949.0,52.809,52.8433,52.7746,52.8004,57949.0
2018-01-03 09:45:00,61.47,61.54,61.47,61.5,129140.0,52.7918,52.8519,52.7918,52.8175,129140.0
2018-01-03 09:50:00,61.51,61.55,61.48,61.53,175906.0,52.8261,52.8605,52.8004,52.8433,175906.0
2018-01-03 09:55:00,61.54,61.59,61.53,61.58,44278.0,52.8519,52.8948,52.8433,52.8863,44278.0
2018-01-03 10:00:00,61.57,61.67,61.56,61.63,104514.0,52.8777,52.9635,52.8691,52.9292,104514.0
2018-01-03 10:05:00,61.64,61.64,61.59,61.6,61258.0,52.9378,52.9378,52.8948,52.9034,61258.0
2018-01-03 10:10:00,61.6,61.61,61.55,61.59,55950.0,52.9034,52.912,52.8605,52.8948,55950.0
2018-01-03 10:15:00,61.59,61.59,61.54,61.57,36377.0,52.8948,52.8948,52.8519,52.8777,36377.0
2018-01-03 10:20:00,61.57,61.57,61.5,61.51,40469.0,52.8777,52.8777,52.8175,52.8261,40469.0
2018-01-03 10:25:00,61.52,61.57,61.49,61.55,52111.0,52.8347,52.8777,52.809,52.8605,52111.0
2018-01-03 10:30:00,61.55,61.6,61.54,61.6,32692.0,52.8605,52.9034,52.8519,52.9034,32692.0
2018-01-03 10:35:00,61.6,61.61,61.57,61.59,23231.0,52.9034,52.912,52.8777,52.8948,23231.0
2018-01-03 10:40:00,61.6,61.68,61.59,61.68,172458.0,52.9034,52.9721,52.8948,52.9721,172458.0
2018-01-03 10:45:00,61.68,61.72,61.67,61.69,164849.0,52.9721,53.0065,52.9635,52.9807,164849.0
2018-01-03 10:50:00,61.69,61.7,61.66,61.67,53525.0,52.9807,52.9893,52.955,52.9635,53525.0
2018-01-03 10:55:00,61.67,61.68,61.63,61.66,42719.0,52.9635,52.9721,52.9292,52.955,42719.0
2018-01-03 11:00:00,61.66,61.68,61.63,61.67,24973.0,52.955,52.9721,52.9292,52.9635,24973.0
2018-01-03 11:05:00,61.67,61.68,61.64,61.68,30243.0,52.9635,52.9721,52.9378,52.9721,30243.0
2018-01-03 11:10:00,61.68,61.72,61.67,61.7,38105.0,52.9721,53.0065,52.9635,52.9893,38105.0
2018-01-03 11:15:00,61.7,61.71,61.67,61.68,51783.0,52.9893,52.9979,52.9635,52.9721,51783.0
2018-01-03 11:20:00,61.68,61.7,61.66,61.67,39019.0,52.9721,52.9893,52.955,52.9635,39019.0
2018-01-03 11:25:00,61.67,61.67,61.63,61.65,27787.0,52.9635,52.9635,52.9292,52.9464,27787.0
2018-01-03 11:30:00,61.65,61.66,61.63,61.65,35699.0,52.9464,52.955,52.9292,52.9464,35699.0
2018-01-03 11:35:00,61.66,61.66,61.62,61.63,27292.0,52.955,52.955,52.9206,52.9292,27292.0
2018-01-03 11:40:00,61.62,61.63,61.58,61.6,101761.0,52.9206,52.9292,52.8863,52.9034,101761.0
2018-01-03 11:45:00,61.61,61.63,61.59,61.63,38700.0,52.912,52.9292,52.8948,52.9292,38700.0
2018-01-03 11:50:00,61.62,61.63,61.6,61.61,24567.0,52.9206,52.9292,52.9034,52.912,24567.0
2018-01-03 11:55:00,61.61,61.61,61.58,61.6,39679.0,52.912,52.912,52.8863,52.9034,39679.0
2018-01-03 12:00:00,61.59,61.6,61.58,61.6,15336.0,52.8948,52.9034,52.8863,52.9034,15336.0
2018-01-03 12:05:00,61.61,61.62,61.59,61.61,37283.0,52.912,52.9206,52.8948,52.912,37283.0
2018-01-03 12:10:00,61.61,61.61,61.56,61.59,30585.0,52.912,52.912,52.8691,52.8948,30585.0
2018-01-03 12:15:00,61.6,61.6,61.58,61.6,28734.0,52.9034,52.9034,52.8863,52.9034,28734.0
2018-01-03 12:20:00,61.6,61.62,61.59,61.6,56311.0,52.9034,52.9206,52.8948,52.9034,56311.0
2018-01-03 12:25:00,61.6,61.61,61.57,61.6,24308.0,52.9034,52.912,52.8777,52.9034,24308.0
2018-01-03 12:30:00,61.61,61.63,61.6,61.63,21110.0,52.912,52.9292,52.9034,52.9292,21110.0
2018-01-03 12:35:00,61.63,61.65,61.62,61.65,35024.0,52.9292,52.9464,52.9206,52.9464,35024.0
2018-01-03 12:40:00,61.65,61.66,61.63,61.65,29095.0,52.9464,52.955,52.9292,52.9464,29095.0
2018-01-03 12:45:00,61.66,61.71,61.65,61.7,54632.0,52.955,52.9979,52.9464,52.9893,54632.0
2018-01-03 12:50:00,61.7,61.78,61.69,61.77,51382.0,52.9893,53.058,52.9807,53.0494,51382.0
2018-01-03 12:55:00,61.77,61.78,61.71,61.74,155486.0,53.0494,53.058,52.9979,53.0237,155486.0
2018-01-03 13:00:00,61.74,61.74,61.72,61.73,32044.0,53.0237,53.0237,53.0065,53.0151,32044.0
2018-01-03 13:05:00,61.73,61.76,61.73,61.76,14658.0,53.0151,53.0408,53.0151,53.0408,14658.0
2018-01-03 13:10:00,61.76,61.76,61.72,61.73,48720.0,53.0408,53.0408,53.0065,53.0151,48720.0
2018-01-03 13:15:00,61.74,61.77,61.73,61.76,110264.0,53.0237,53.0494,53.0151,53.0408,110264.0
2018-01-03 13:20:00,61.75,61.76,61.72,61.73,31514.0,53.0323,53.0408,53.0065,53.0151,31514.0
2018-01-03 13:25:00,61.73,61.74,61.71,61.71,16204.0,53.0151,53.0237,52.9979,52.9979,16204.0
2018-01-03 13:30:00,61.71,61.72,61.69,61.7,40089.0,52.9979,53.0065,52.9807,52.9893,40089.0
2018-01-03 13:35:00,61.7,61.71,61.67,61.67,37211.0,52.9893,52.9979,52.9635,52.9635,37211.0
2018-01-03 13:40:00,61.68,61.7,61.65,61.69,28343.0,52.9721,52.9893,52.9464,52.9807,28343.0
2018-01-03 13:45:00,61.69,61.7,61.66,61.69,37490.0,52.9807,52.9893,52.955,52.9807,37490.0
2018-01-03 13:50:00,61.69,61.69,61.65,61.66,28686.0,52.9807,52.9807,52.9464,52.955,28686.0
2018-01-03 13:55:00,61.66,61.68,61.65,61.66,74801.0,52.955,52.9721,52.9464,52.955,74801.0
2018-01-03 14:00:00,61.67,61.68,61.64,61.65,38094.0,52.9635,52.9721,52.9378,52.9464,38094.0
2018-01-03 14:05:00,61.65,61.68,61.64,61.68,50168.0,52.9464,52.9721,52.9378,52.9721,50168.0
2018-01-03 14:10:00,61.69,61.71,61.66,61.7,76590.0,52.9807,52.9979,52.955,52.9893,76590.0
2018-01-03 14:15:00,61.7,61.71,61.67,61.68,30324.0,52.9893,52.9979,52.9635,52.9721,30324.0
2018-01-03 14:20:00,61.69,61.72,61.68,61.71,30089.0,52.9807,53.0065,52.9721,52.9979,30089.0
2018-01-03 14:25:00,61.71,61.71,61.68,61.69,32797.0,52.9979,52.9979,52.9721,52.9807,32797.0
2018-01-03 14:30:00,61.69,61.73,61.69,61.73,35262.0,52.9807,53.0151,52.9807,53.0151,35262.0
2018-01-03 14:35:00,61.73,61.78,61.72,61.75,54752.0,53.0151,53.058,53.0065,53.0323,54752.0
2018-01-03 14:40:00,61.76,61.78,61.75,61.77,55823.0,53.0408,53.058,53.0323,53.0494,55823.0
2018-01-03 14:45:00,61.77,61.78,61.75,61.75,51266.0,53.0494,53.058,53.0323,53.0323,51266.0
2018-01-03 14:50:00,61.76,61.78,61.74,61.77,60616.0,53.0408,53.058,53.0237,53.0494,60616.0
2018-01-03 14:55:00,61.77,61.78,61.77,61.78,34582.0,53.0494,53.058,53.0494,53.058,34582.0
2018-01-03 15:00:00,61.79,61.81,61.78,61.78,33537.0,53.0666,53.0838,53.058,53.058,33537.0
2018-01-03 15:05:00,61.79,61.81,61.77,61.8,27824.0,53.0666,53.0838,53.0494,53.0752,27824.0
2018-01-03 15:10:00,61.8,61.82,61.8,61.82,27719.0,53.0752,53.0924,53.0752,53.0924,27719.0
2018-01-03 15:15:00,61.82,61.83,61.81,61.83,44037.0,53.0924,53.101,53.0838,53.101,44037.0
2018-01-03 15:20:00,61.82,61.85,61.82,61.83,57658.0,53.0924,53.1181,53.0924,53.101,57658.0
2018-01-03 15:25:00,61.84,61.87,61.83,61.87,24576.0,53.1095,53.1353,53.101,53.1353,24576.0
2018-01-03 15:30:00,61.87,61.88,61.84,61.87,97008.0,53.1353,53.1439,53.1095,53.1353,97008.0
2018-01-03 15:35:00,61.86,61.88,61.84,61.87,33809.0,53.1267,53.1439,53.1095,53.1353,33809.0
2018-01-03 15:40:00,61.87,61.88,61.83,61.84,139558.0,53.1353,53.1439,53.101,53.1095,139558.0
2018-01-03 15:45:00,61.84,61.88,61.84,61.85,90376.0,53.1095,53.1439,53.1095,53.1181,90376.0
2018-01-03 15:50:00,61.85,61.89,61.84,61.89,182347.0,53.1181,53.1525,53.1095,53.1525,182347.0
2018-01-03 15:55:00,61.89,61.89,61.82,61.85,245379.0,53.1525,53.1525,53.0924,53.1181,245379.0
2018-01-04 09:30:00,62.08,62.3,62.05,62.29,149200.0,53.3157,53.5046,53.2899,53.496,149200.0
2018-01-04 09:35:00,62.3,62.35,62.3,62.33,72366.0,53.5046,53.5475,53.5046,53.5304,72366.0
2018-01-04 09:40:00,62.34,62.34,62.26,62.29,133786.0,53.539,53.539,53.4703,53.496,133786.0
2018-01-04 09:45:00,62.29,62.29,62.21,62.28,146116.0,53.496,53.496,53.4273,53.4874,146116.0
2018-01-04 09:50:00,62.28,62.32,62.27,62.32,68363.0,53.4874,53.5218,53.4788,53.5218,68363.0
2018-01-04 09:55:00,62.32,62.41,62.31,62.4,45852.0,53.5218,53.5991,53.5132,53.5905,45852.0
2018-01-04 10:00:00,62.4,62.4,62.33,62.36,56413.0,53.5905,53.5905,53.5304,53.5561,56413.0
2018-01-04 10:05:00,62.36,62.36,62.3,62.3,50748.0,53.5561,53.5561,53.5046,53.5046,50748.0
2018-01-04 10:10:00,62.3,62.38,62.27,62.36,59833.0,53.5046,53.5733,53.4788,53.5561,59833.0
2018-01-04 10:15:00,62.36,62.38,62.34,62.36,61954.0,53.5561,53.5733,53.539,53.5561,61954.0
2018-01-04 10:20:00,62.36,62.45,62.35,62.42,35155.0,53.5561,53.6334,53.5475,53.6077,35155.0
2018-01-04 10:25:00,62.43,62.44,62.39,62.44,33814.0,53.6163,53.6248,53.5819,53.6248,33814.0
2018-01-04 10:30:00,62.44,62.44,62.39,62.41,33570.0,53.6248,53.6248,53.5819,53.5991,33570.0
2018-01-04 10:35:00,62.41,62.44,62.4,62.41,30897.0,53.5991,53.6248,53.5905,53.5991,30897.0
2018-01-04 10:40:00,62.41,62.41,62.33,62.34,23731.0,53.5991,53.5991,53.5304,53.539,23731.0
2018-01-04 10:45:00,62.33,62.34,62.3,62.32,66975.0,53.5304,53.539,53.5046,53.5218,66975.0
2018-01-04 10:50:00,62.31,62.32,62.29,62.3,28889.0,53.5132,53.5218,53.496,53.5046,28889.0
2018-01-04 10:55:00,62.29,62.33,62.26,62.33,24933.0,53.496,53.5304,53.4703,53.5304,24933.0
2018-01-04 11:00:00,62.34,62.35,62.32,62.34,19839.0,53.539,53.5475,53.5218,53.539,19839.0
2018-01-04 11:05:00,62.35,62.38,62.34,62.37,32353.0,53.5475,53.5733,53.539,53.5647,32353.0
2018-01-04 11:10:00,62.37,62.47,62.36,62.47,25151.0,53.5647,53.6506,53.5561,53.6506,25151.0
2018-01-04 11:15:00,62.47,62.49,62.42,62.44,83458.0,53.6506,53.6678,53.6077,53.6248,83458.0
2018-01-04 11:20:00,62.43,62.47,62.42,62.47,57720.0,53.6163,53.6506,53.6077,53.6506,57720.0
2018-01-04 11:25:00,62.47,62.48,62.44,62.44,41624.0,53.6506,53.6592,53.6248,53.6248,41624.0
2018-01-04 11:30:00,62.43,62.44,62.38,62.39,43224.0,53.6163,53.6248,53.5733,53.5819,43224.0
2018-01-04 11:35:00,62.38,62.39,62.33,62.38,69360.0,53.5733,53.5819,53.5304,53.5733,69360.0
2018-01-04 11:40:00,62.37,62.39,62.36,62.36,10892.0,53.5647,53.5819,53.5561,53.5561,10892.0
2018-01-04 11:45:00,62.36,62.38,62.35,62.37,21234.0,53.5561,53.5733,53.5475,53.5647,21234.0
2018-01-04 11:50:00,62.36,62.37,62.32,62.34,13792.0,53.5561,53.5647,53.5218,53.539,13792.0
2018-01-04 11:55:00,62.33,62.37,62.33,62.37,17848.0,53.5304,53.5647,53.5304,53.5647,17848.0
2018-01-04 12:00:00,62.38,62.41,62.37,62.4,24499.0,53.5733,53.5991,53.5647,53.5905,24499.0
2018-01-04 12:05:00,62.4,62.46,62.4,62.46,19055.0,53.5905,53.642,53.5905,53.642,19055.0
2018-01-04 12:10:00,62.46,62.47,62.4,62.43,50094.0,53.642,53.6506,53.5905,53.6163,50094.0
2018-01-04 12:15:00,62.43,62.43,62.41,62.43,15886.0,53.6163,53.6163,53.5991,53.6163,15886.0
2018-01-04 12:20:00,62.43,62.44,62.4,62.42,33856.0,53.6163,53.6248,53.5905,53.6077,33856.0
2018-01-04 12:25:00,62.41,62.45,62.4,62.44,15022.0,53.5991,53.6334,53.5905,53.6248,15022.0
2018-01-04 12:30:00,62.43,62.44,62.39,62.42,25343.0,53.6163,53.6248,53.5819,53.6077,25343.0
2018-01-04 12:35:00,62.42,62.42,62.38,62.41,12195.0,53.6077,53.6077,53.5733,53.5991,12195.0
2018-01-04 12:40:00,62.41,62.48,62.4,62.46,56976.0,53.5991,53.6592,53.5905,53.642,56976.0
2018-01-04 12:45:00,62.45,62.45,62.42,62.43,49709.0,53.6334,53.6334,53.6077,53.6163,49709.0
2018-01-04 12:50:00,62.43,62.44,62.41,62.43,20595.0,53.6163,53.6248,53.5991,53.6163,20595.0
2018-01-04 12:55:00,62.43,62.43,62.39,62.4,10802.0,53.6163,53.6163,53.5819,53.5905,10802.0
2018-01-04 13:00:00,62.4,62.41,62.38,62.4,21616.0,53.5905,53.5991,53.5733,53.5905,21616.0
2018-01-04 13:05:00,62.4,62.42,62.39,62.39,14957.0,53.5905,53.6077,53.5819,53.5819,14957.0
2018-01-04 13:10:00,62.39,62.4,62.36,62.38,18046.0,53.5819,53.5905,53.5561,53.5733,18046.0
2018-01-04 13:15:00,62.37,62.38,62.36,62.38,23368.0,53.5647,53.5733,53.5561,53.5733,23368.0
2018-01-04 13:20:00,62.38,62.4,62.35,62.38,50450.0,53.5733,53.5905,53.5475,53.5733,50450.0
2018-01-04 13:25:00,62.38,62.4,62.37,62.38,19922.0,53.5733,53.5905,53.5647,53.5733,19922.0
2018-01-04 13:30:00,62.38,62.38,62.36,62.37,43148.0,53.5733,53.5733,53.5561,53.5647,43148.0
2018-01-04 13:35:00,62.38,62.39,62.36,62.38,25289.0,53.5733,53.5819,53.5561,53.5733,25289.0
2018-01-04 13:40:00,62.37,62.39,62.37,62.39,11323.0,53.5647,53.5819,53.5647,53.5819,11323.0
2018-01-04 13:45:00,62.38,62.4,62.37,62.39,15806.0,53.5733,53.5905,53.5647,53.5819,15806.0
2018-01-04 13:50:00,62.39,62.39,62.37,62.38,26794.0,53.5819,53.5819,53.5647,53.5733,26794.0
2018-01-04 13:55:00,62.38,62.42,62.36,62.41,33078.0,53.5733,53.6077,53.5561,53.5991,33078.0
2018-01-04 14:00:00,62.41,62.43,62.4,62.43,37613.0,53.5991,53.6163,53.5905,53.6163,37613.0
2018-01-04 14:05:00,62.44,62.44,62.4,62.41,11891.0,53.6248,53.6248,53.5905,53.5991,11891.0
2018-01-04 14:10:00,62.42,62.43,62.4,62.43,39145.0,53.6077,53.6163,53.5905,53.6163,39145.0
2018-01-04 14:15:00,62.43,62.45,62.41,62.42,55605.0,53.6163,53.6334,53.5991,53.6077,55605.0
2018-01-04 14:20:00,62.43,62.44,62.41,62.41,17267.0,53.6163,53.6248,53.5991,53.5991,17267.0
2018-01-04 14:25:00,62.41,62.44,62.41,62.43,38754.0,53.5991,53.6248,53.5991,53.6163,38754.0
2018-01-04 14:30:00,62.43,62.45,62.42,62.44,27799.0,53.6163,53.6334,53.6077,53.6248,27799.0
2018-01-04 14:35:00,62.43,62.45,62.43,62.45,21985.0,53.6163,53.6334,53.6163,53.6334,21985.0
2018-01-04 14:40:00,62.45,62.47,62.44,62.47,18939.0,53.6334,53.6506,53.6248,53.6506,18939.0
2018-01-04 14:45:00,62.46,62.47,62.44,62.45,25615.0,53.642,53.6506,53.6248,53.6334,25615.0
2018-01-04 14:50:00,62.44,62.44,62.41,62.43,28439.0,53.6248,53.6248,53.5991,53.6163,28439.0
2018-01-04 14:55:00,62.43,62.44,62.41,62.41,67817.0,53.6163,53.6248,53.5991,53.5991,67817.0
2018-01-04 15:00:00,62.41,62.46,62.41,62.44,50144.0,53.5991,53.642,53.5991,53.6248,50144.0
2018-01-04 15:05:00,62.44,62.45,62.41,62.43,35072.0,53.6248,53.6334,53.5991,53.6163,35072.0
2018-01-04 15:10:00,62.42,62.43,62.4,62.42,25154.0,53.6077,53.6163,53.5905,53.6077,25154.0
2018-01-04 15:15:00,62.42,62.46,62.41,62.43,116326.0,53.6077,53.642,53.5991,53.6163,116326.0
2018-01-04 15:20:00,62.44,62.44,62.4,62.42,45262.0,53.6248,53.6248,53.5905,53.6077,45262.0
2018-01-04 15:25:00,62.42,62.45,62.41,62.42,109064.0,53.6077,53.6334,53.5991,53.6077,109064.0
2018-01-04 15:30:00,62.42,62.42,62.38,62.41,58093.0,53.6077,53.6077,53.5733,53.5991,58093.0
2018-01-04 15:35:00,62.41,62.41,62.37,62.37,65463.0,53.5991,53.5991,53.5647,53.5647,65463.0
2018-01-04 15:40:00,62.37,62.39,62.36,62.36,68373.0,53.5647,53.5819,53.5561,53.5561,68373.0
2018-01-04 15:45:00,62.37,62.37,62.34,62.36,85994.0,53.5647,53.5647,53.539,53.5561,85994.0
2018-01-04 15:50:00,62.35,62.36,62.33,62.34,247587.0,53.5475,53.5561,53.5304,53.539,247587.0
2018-01-04 15:55:00,62.34,62.38,62.34,62.37,280208.0,53.539,53.5733,53.539,53.5647,280208.0
2018-01-05 09:30:00,62.63,62.65,62.49,62.58,137445.0,53.788,53.8052,53.6678,53.7451,137445.0
2018-01-05 09:35:00,62.58,62.6,62.54,62.57,78619.0,53.7451,53.7622,53.7107,53.7365,78619.0
2018-01-05 09:40:00,62.58,62.72,62.56,62.69,168191.0,53.7451,53.8653,53.7279,53.8395,168191.0
2018-01-05 09:45:00,62.68,62.71,62.56,62.58,57350.0,53.831,53.8567,53.7279,53.7451,57350.0
2018-01-05 09:50:00,62.56,62.66,62.54,62.66,74621.0,53.7279,53.8138,53.7107,53.8138,74621.0
2018-01-05 09:55:00,62.65,62.68,62.59,62.59,50720.0,53.8052,53.831,53.7537,53.7537,50720.0
2018-01-05 10:00:00,62.6,62.66,62.6,62.64,59995.0,53.7622,53.8138,53.7622,53.7966,59995.0
2018-01-05 10:05:00,62.64,62.69,62.64,62.69,35437.0,53.7966,53.8395,53.7966,53.8395,35437.0
2018-01-05 10:10:00,62.68,62.7,62.66,62.66,92275.0,53.831,53.8481,53.8138,53.8138,92275.0
2018-01-05 10:15:00,62.66,62.69,62.64,62.66,25965.0,53.8138,53.8395,53.7966,53.8138,25965.0
2018-01-05 10:20:00,62.66,62.68,62.63,62.64,24590.0,53.8138,53.831,53.788,53.7966,24590.0
2018-01-05 10:25:00,62.63,62.63,62.58,62.59,20540.0,53.788,53.788,53.7451,53.7537,20540.0
2018-01-05 10:30:00,62.58,62.6,62.56,62.6,39858.0,53.7451,53.7622,53.7279,53.7622,39858.0
2018-01-05 10:35:00,62.6,62.63,62.59,62.63,21753.0,53.7622,53.788,53.7537,53.788,21753.0
2018-01-05 10:40:00,62.63,62.64,62.59,62.61,21654.0,53.788,53.7966,53.7537,53.7708,21654.0
2018-01-05 10:45:00,62.62,62.62,62.54,62.54,15241.0,53.7794,53.7794,53.7107,53.7107,15241.0
2018-01-05 10:50:00,62.53,62.56,62.49,62.5,21590.0,53.7021,53.7279,53.6678,53.6764,21590.0
2018-01-05 10:55:00,62.51,62.57,62.51,62.56,15718.0,53.685,53.7365,53.685,53.7279,15718.0
2018-01-05 11:00:00,62.56,62.56,62.52,62.54,23370.0,53.7279,53.7279,53.6935,53.7107,23370.0
2018-01-05 11:05:00,62.55,62.6,62.54,62.59,32832.0,53.7193,53.7622,53.7107,53.7537,32832.0
2018-01-05 11:10:00,62.6,62.61,62.59,62.59,42617.0,53.7622,53.7708,53.7537,53.7537,42617.0
2018-01-05 11:15:00,62.58,62.63,62.58,62.62,20396.0,53.7451,53.788,53.7451,53.7794,20396.0
2018-01-05 11:20:00,62.62,62.66,62.61,62.65,61968.0,53.7794,53.8138,53.7708,53.8052,61968.0
2018-01-05 11:25:00,62.66,62.67,62.65,62.66,10835.0,53.8138,53.8224,53.8052,53.8138,10835.0
2018-01-05 11:30:00,62.66,62.66,62.62,62.63,21538.0,53.8138,53.8138,53.7794,53.788,21538.0
2018-01-05 11:35:00,62.64,62.7,62.64,62.7,13846.0,53.7966,53.8481,53.7966,53.8481,13846.0
2018-01-05 11:40:00,62.7,62.72,62.69,62.72,37813.0,53.8481,53.8653,53.8395,53.8653,37813.0
2018-01-05 11:45:00,62.72,62.74,62.71,62.72,23135.0,53.8653,53.8825,53.8567,53.8653,23135.0
2018-01-05 11:50:00,62.71,62.72,62.7,62.72,18685.0,53.8567,53.8653,53.8481,53.8653,18685.0
2018-01-05 11:55:00,62.73,62.78,62.72,62.77,47580.0,53.8739,53.9168,53.8653,53.9082,47580.0
2018-01-05 12:00:00,62.76,62.76,62.7,62.7,26759.0,53.8997,53.8997,53.8481,53.8481,26759.0
2018-01-05 12:05:00,62.71,62.75,62.71,62.74,16716.0,53.8567,53.8911,53.8567,53.8825,16716.0
2018-01-05 12:10:00,62.75,62.76,62.74,62.74,25650.0,53.8911,53.8997,53.8825,53.8825,25650.0
2018-01-05 12:15:00,62.74,62.75,62.72,62.75,19774.0,53.8825,53.8911,53.8653,53.8911,19774.0
2018-01-05 12:20:00,62.74,62.75,62.72,62.72,17938.0,53.8825,53.8911,53.8653,53.8653,17938.0
2018-01-05 12:25:00,62.71,62.72,62.7,62.72,28987.0,53.8567,53.8653,53.8481,53.8653,28987.0
2018-01-05 12:30:00,62.72,62.73,62.7,62.71,10543.0,53.8653,53.8739,53.8481,53.8567,10543.0
2018-01-05 12:35:00,62.7,62.71,62.68,62.71,16289.0,53.8481,53.8567,53.831,53.8567,16289.0
2018-01-05 12:40:00,62.71,62.73,62.69,62.73,20757.0,53.8567,53.8739,53.8395,53.8739,20757.0
2018-01-05 12:45:00,62.73,62.73,62.71,62.71,15273.0,53.8739,53.8739,53.8567,53.8567,15273.0
2018-01-05 12:50:00,62.71,62.71,62.69,62.69,15876.0,53.8567,53.8567,53.8395,53.8395,15876.0
2018-01-05 12:55:00,62.68,62.69,62.66,62.67,10528.0,53.831,53.8395,53.8138,53.8224,10528.0
2018-01-05 13:00:00,62.68,62.71,62.67,62.71,6510.0,53.831,53.8567,53.8224,53.8567,6510.0
2018-01-05 13:05:00,62.71,62.72,62.7,62.72,3602.0,53.8567,53.8653,53.8481,53.8653,3602.0
2018-01-05 13:10:00,62.72,62.72,62.7,62.72,7193.0,53.8653,53.8653,53.8481,53.8653,7193.0
2018-01-05 13:15:00,62.72,62.75,62.71,62.73,12932.0,53.8653,53.8911,53.8567,53.8739,12932.0
2018-01-05 13:20:00,62.73,62.74,62.72,62.74,15615.0,53.8739,53.8825,53.8653,53.8825,15615.0
2018-01-05 13:25:00,62.74,62.75,62.73,62.75,8997.0,53.8825,53.8911,53.8739,53.8911,8997.0
2018-01-05 13:30:00,62.75,62.75,62.72,62.74,32160.0,53.8911,53.8911,53.8653,53.8825,32160.0
2018-01-05 13:35:00,62.74,62.76,62.74,62.76,8397.0,53.8825,53.8997,53.8825,53.8997,8397.0
2018-01-05 13:40:00,62.76,62.77,62.74,62.76,25557.0,53.8997,53.9082,53.8825,53.8997,25557.0
2018-01-05 13:45:00,62.76,62.76,62.7,62.71,24280.0,53.8997,53.8997,53.8481,53.8567,24280.0
2018-01-05 13:50:00,62.72,62.72,62.7,62.72,14130.0,53.8653,53.8653,53.8481,53.8653,14130.0
2018-01-05 13:55:00,62.71,62.72,62.71,62.72,9376.0,53.8567,53.8653,53.8567,53.8653,9376.0
2018-01-05 14:00:00,62.72,62.74,62.71,62.71,21989.0,53.8653,53.8825,53.8567,53.8567,21989.0
2018-01-05 14:05:00,62.72,62.72,62.69,62.71,15187.0,53.8653,53.8653,53.8395,53.8567,15187.0
2018-01-05 14:10:00,62.71,62.73,62.7,62.7,21104.0,53.8567,53.8739,53.8481,53.8481,21104.0
2018-01-05 14:15:00,62.7,62.74,62.69,62.74,33890.0,53.8481,53.8825,53.8395,53.8825,33890.0
2018-01-05 14:20:00,62.74,62.77,62.73,62.75,19617.0,53.8825,53.9082,53.8739,53.8911,19617.0
2018-01-05 14:25:00,62.76,62.79,62.75,62.79,29740.0,53.8997,53.9254,53.8911,53.9254,29740.0
2018-01-05 14:30:00,62.79,62.8,62.78,62.8,122777.0,53.9254,53.934,53.9168,53.934,122777.0
2018-01-05 14:35:00,62.8,62.8,62.78,62.78,65834.0,53.934,53.934,53.9168,53.9168,65834.0
2018-01-05 14:40:00,62.78,62.79,62.75,62.75,54995.0,53.9168,53.9254,53.8911,53.8911,54995.0
2018-01-05 14:45:00,62.75,62.76,62.74,62.75,48809.0,53.8911,53.8997,53.8825,53.8911,48809.0
2018-01-05 14:50:00,62.75,62.78,62.74,62.75,25161.0,53.8911,53.9168,53.8825,53.8911,25161.0
2018-01-05 14:55:00,62.75,62.75,62.72,62.73,24525.0,53.8911,53.8911,53.8653,53.8739,24525.0
2018-01-05 15:00:00,62.73,62.74,62.71,62.73,23051.0,53.8739,53.8825,53.8567,53.8739,23051.0
2018-01-05 15:05:00,62.73,62.79,62.73,62.78,58833.0,53.8739,53.9254,53.8739,53.9168,58833.0
2018-01-05 15:10:00,62.78,62.79,62.77,62.77,17480.0,53.9168,53.9254,53.9082,53.9082,17480.0
2018-01-05 15:15:00,62.78,62.8,62.76,62.8,43001.0,53.9168,53.934,53.8997,53.934,43001.0
2018-01-05 15:20:00,62.8,62.8,62.78,62.79,24158.0,53.934,53.934,53.9168,53.9254,24158.0
2018-01-05 15:25:00,62.78,62.8,62.77,62.79,30787.0,53.9168,53.934,53.9082,53.9254,30787.0
2018-01-05 15:30:00,62.79,62.82,62.78,62.8,62546.0,53.9254,53.9512,53.9168,53.934,62546.0
2018-01-05 15:35:00,62.8,62.82,62.79,62.8,49832.0,53.934,53.9512,53.9254,53.934,49832.0
2018-01-05 15:40:00,62.81,62.84,62.78,62.8,189092.0,53.9426,53.9684,53.9168,53.934,189092.0
2018-01-05 15:45:00,62.81,62.88,62.81,62.85,145228.0,53.9426,54.0027,53.9426,53.977,145228.0
2018-01-05 15:50:00,62.85,62.88,62.84,62.86,135355.0,53.977,54.0027,53.9684,53.9855,135355.0
2018-01-05 15:55:00,62.86,62.93,62.84,62.89,425861.0,53.9855,54.0457,53.9684,54.0113,425861.0
2018-01-08 09:30:00,62.92,63.0,62.86,62.88,96299.0,54.0371,54.1058,53.9855,54.0027,96299.0
2018-01-08 09:35:00,62.89,62.91,62.72,62.74,264696.0,54.0113,54.0285,53.8653,53.8825,264696.0
2018-01-08 09:40:00,62.74,62.78,62.67,62.68,39824.0,53.8825,53.9168,53.8224,53.831,39824.0
2018-01-08 09:45:00,62.68,62.77,62.67,62.76,56742.0,53.831,53.9082,53.8224,53.8997,56742.0
2018-01-08 09:50:00,62.77,62.79,62.68,62.69,45592.0,53.9082,53.9254,53.831,53.8395,45592.0
2018-01-08 09:55:00,62.7,62.7,62.65,62.66,30694.0,53.8481,53.8481,53.8052,53.8138,30694.0
2018-01-08 10:00:00,62.66,62.68,62.64,62.65,94591.0,53.8138,53.831,53.7966,53.8052,94591.0
2018-01-08 10:05:00,62.65,62.8,62.65,62.79,30172.0,53.8052,53.934,53.8052,53.9254,30172.0
2018-01-08 10:10:00,62.78,62.79,62.75,62.78,61158.0,53.9168,53.9254,53.8911,53.9168,61158.0
2018-01-08 10:15:00,62.78,62.81,62.77,62.8,24448.0,53.9168,53.9426,53.9082,53.934,24448.0
2018-01-08 10:20:00,62.81,62.88,62.8,62.85,31414.0,53.9426,54.0027,53.934,53.977,31414.0
2018-01-08 10:25:00,62.84,62.85,62.78,62.8,57587.0,53.9684,53.977,53.9168,53.934,57587.0
2018-01-08 10:30:00,62.8,62.81,62.78,62.79,19769.0,53.934,53.9426,53.9168,53.9254,19769.0
2018-01-08 10:35:00,62.79,62.81,62.78,62.8,24154.0,53.9254,53.9426,53.9168,53.934,24154.0
2018-01-08 10:40:00,62.8,62.8,62.74,62.77,24678.0,53.934,53.934,53.8825,53.9082,24678.0
2018-01-08 10:45:00,62.77,62.77,62.73,62.74,18399.0,53.9082,53.9082,53.8739,53.8825,18399.0
2018-01-08 10:50:00,62.73,62.77,62.72,62.76,40268.0,53.8739,53.9082,53.8653,53.8997,40268.0
2018-01-08 10:55:00,62.76,62.78,62.75,62.75,29427.0,53.8997,53.9168,53.8911,53.8911,29427.0
2018-01-08 11:00:00,62.75,62.77,62.73,62.76,27087.0,53.8911,53.9082,53.8739,53.8997,27087.0
2018-01-08 11:05:00,62.75,62.78,62.75,62.78,13074.0,53.8911,53.9168,53.8911,53.9168,13074.0
2018-01-08 11:10:00,62.78,62.81,62.78,62.8,25959.0,53.9168,53.9426,53.9168,53.934,25959.0
2018-01-08 11:15:00,62.8,62.81,62.77,62.79,16841.0,53.934,53.9426,53.9082,53.9254,16841.0
2018-01-08 11:20:00,62.79,62.8,62.79,62.8,10101.0,53.9254,53.934,53.9254,53.934,10101.0
2018-01-08 11:25:00,62.79,62.8,62.76,62.77,17477.0,53.9254,53.934,53.8997,53.9082,17477.0
2018-01-08 11:30:00,62.77,62.8,62.77,62.79,16843.0,53.9082,53.934,53.9082,53.9254,16843.0
2018-01-08 11:35:00,62.79,62.79,62.76,62.77,9435.0,53.9254,53.9254,53.8997,53.9082,9435.0
2018-01-08 11:40:00,62.77,62.81,62.77,62.81,11361.0,53.9082,53.9426,53.9082,53.9426,11361.0
2018-01-08 11:45:00,62.8,62.8,62.78,62.78,15341.0,53.934,53.934,53.9168,53.9168,15341.0
2018-01-08 11:50:00,62.77,62.78,62.72,62.72,10295.0,53.9082,53.9168,53.8653,53.8653,10295.0
2018-01-08 11:55:00,62.72,62.72,62.7,62.72,9113.0,53.8653,53.8653,53.8481,53.8653,9113.0
2018-01-08 12:00:00,62.72,62.8,62.71,62.8,33026.0,53.8653,53.934,53.8567,53.934,33026.0
2018-01-08 12:05:00,62.8,62.83,62.79,62.82,10816.0,53.934,53.9598,53.9254,53.9512,10816.0
2018-01-08 12:10:00,62.82,62.84,62.8,62.83,21312.0,53.9512,53.9684,53.934,53.9598,21312.0
2018-01-08 12:15:00,62.83,62.86,62.83,62.85,8797.0,53.9598,53.9855,53.9598,53.977,8797.0
2018-01-08 12:20:00,62.86,62.86,62.84,62.85,29768.0,53.9855,53.9855,53.9684,53.977,29768.0
2018-01-08 12:25:00,62.85,62.85,62.83,62.83,32340.0,53.977,53.977,53.9598,53.9598,32340.0
2018-01-08 12:30:00,62.84,62.87,62.83,62.86,9311.0,53.9684,53.9941,53.9598,53.9855,9311.0
2018-01-08 12:35:00,62.86,62.87,62.85,62.86,5966.0,53.9855,53.9941,53.977,53.9855,5966.0
2018-01-08 12:40:00,62.87,62.87,62.85,62.86,12219.0,53.9941,53.9941,53.977,53.9855,12219.0
2018-01-08 12:45:00,62.86,62.87,62.84,62.87,7069.0,53.9855,53.9941,53.9684,53.9941,7069.0
2018-01-08 12:50:00,62.87,62.9,62.87,62.9,15596.0,53.9941,54.0199,53.9941,54.0199,15596.0
2018-01-08 12:55:00,62.91,62.93,62.89,62.9,29948.0,54.0285,54.0457,54.0113,54.0199,29948.0
2018-01-08 13:00:00,62.9,62.92,62.89,62.91,22437.0,54.0199,54.0371,54.0113,54.0285,22437.0
2018-01-08 13:05:00,62.91,62.94,62.9,62.93,14342.0,54.0285,54.0542,54.0199,54.0457,14342.0
2018-01-08 13:10:00,62.93,62.94,62.92,62.93,6335.0,54.0457,54.0542,54.0371,54.0457,6335.0
2018-01-08 13:15:00,62.93,62.98,62.92,62.97,35591.0,54.0457,54.0886,54.0371,54.08,35591.0
2018-01-08 13:20:00,62.98,62.99,62.97,62.98,17202.0,54.0886,54.0972,54.08,54.0886,17202.0
2018-01-08 13:25:00,62.98,63.0,62.97,62.98,13934.0,54.0886,54.1058,54.08,54.0886,13934.0
2018-01-08 13:30:00,62.98,62.98,62.95,62.96,20829.0,54.0886,54.0886,54.0628,54.0714,20829.0
2018-01-08 13:35:00,62.95,62.98,62.94,62.96,9482.0,54.0628,54.0886,54.0542,54.0714,9482.0
2018-01-08 13:40:00,62.96,62.96,62.93,62.95,9837.0,54.0714,54.0714,54.0457,54.0628,9837.0
2018-01-08 13:45:00,62.96,62.96,62.94,62.95,9779.0,54.0714,54.0714,54.0542,54.0628,9779.0
2018-01-08 13:50:00,62.94,62.95,62.93,62.95,12602.0,54.0542,54.0628,54.0457,54.0628,12602.0
2018-01-08 13:55:00,62.95,62.95,62.92,62.95,14351.0,54.0628,54.0628,54.0371,54.0628,14351.0
2018-01-08 14:00:00,62.95,62.99,62.94,62.99,25530.0,54.0628,54.0972,54.0542,54.0972,25530.0
2018-01-08 14:05:00,62.99,62.99,62.96,62.97,16258.0,54.0972,54.0972,54.0714,54.08,16258.0
2018-01-08 14:10:00,62.97,63.01,62.96,63.01,13090.0,54.08,54.1144,54.0714,54.1144,13090.0
2018-01-08 14:15:00,63.0,63.01,62.99,63.0,16718.0,54.1058,54.1144,54.0972,54.1058,16718.0
2018-01-08 14:20:00,63.0,63.0,62.95,62.96,26716.0,54.1058,54.1058,54.0628,54.0714,26716.0
2018-01-08 14:25:00,62.96,62.97,62.94,62.95,36162.0,54.0714,54.08,54.0542,54.0628,36162.0
2018-01-08 14:30:00,62.94,62.97,62.94,62.97,20926.0,54.0542,54.08,54.0542,54.08,20926.0
2018-01-08 14:35:00,62.97,62.99,62.96,62.98,35881.0,54.08,54.0972,54.0714,54.0886,35881.0
2018-01-08 14:40:00,62.97,63.0,62.97,62.97,20386.0,54.08,54.1058,54.08,54.08,20386.0
2018-01-08 14:45:00,62.97,62.99,62.97,62.99,25117.0,54.08,54.0972,54.08,54.0972,25117.0
2018-01-08 14:50:00,62.99,63.0,62.97,62.98,20172.0,54.0972,54.1058,54.08,54.0886,20172.0
2018-01-08 14:55:00,62.99,63.01,62.98,63.0,16535.0,54.0972,54.1144,54.0886,54.1058,16535.0
2018-01-08 15:00:00,63.0,63.0,62.98,62.99,29967.0,54.1058,54.1058,54.0886,54.0972,29967.0
2018-01-08 15:05:00,62.99,62.99,62.97,62.98,24427.0,54.0972,54.0972,54.08,54.0886,24427.0
2018-01-08 15:10:00,62.97,62.97,62.92,62.93,17072.0,54.08,54.08,54.0371,54.0457,17072.0
2018-01-08 15:15:00,62.92,62.96,62.92,62.95,45116.0,54.0371,54.0714,54.0371,54.0628,45116.0
2018-01-08 15:20:00,62.94,62.95,62.91,62.91,35997.0,54.0542,54.0628,54.0285,54.0285,35997.0
2018-01-08 15:25:00,62.9,62.92,62.9,62.91,54071.0,54.0199,54.0371,54.0199,54.0285,54071.0
2018-01-08 15:30:00,62.91,62.93,62.9,62.92,29427.0,54.0285,54.0457,54.0199,54.0371,29427.0
2018-01-08 15:35:00,62.92,62.95,62.92,62.95,24130.0,54.0371,54.0628,54.0371,54.0628,24130.0
2018-01-08 15:40:00,62.94,62.99,62.93,62.98,39087.0,54.0542,54.0972,54.0457,54.0886,39087.0
2018-01-08 15:45:00,62.99,63.01,62.98,62.98,107445.0,54.0972,54.1144,54.0886,54.0886,107445.0
2018-01-08 15:50:00,62.99,63.0,62.96,62.96,115621.0,54.0972,54.1058,54.0714,54.0714,115621.0
2018-01-08 15:55:00,62.96,62.99,62.94,62.95,505251.0,54.0714,54.0972,54.0542,54.0628,505251.0
2018-01-09 09:30:00,63.03,63.07,62.87,62.96,93980.0,54.1315,54.1659,53.9941,54.0714,93980.0
2018-01-09 09:35:00,62.96,62.98,62.93,62.97,323411.0,54.0714,54.0886,54.0457,54.08,323411.0
2018-01-09 09:40:00,62.98,63.05,62.97,63.02,150083.0,54.0886,54.1487,54.08,54.123,150083.0
2018-01-09 09:45:00,63.03,63.04,62.98,63.03,109891.0,54.1315,54.1401,54.0886,54.1315,109891.0
2018-01-09 09:50:00,63.03,63.03,62.95,63.02,79551.0,54.1315,54.1315,54.0628,54.123,79551.0
2018-01-09 09:55:00,63.01,63.02,62.96,62.98,26542.0,54.1144,54.123,54.0714,54.0886,26542.0
2018-01-09 10:00:00,62.98,63.0,62.95,63.0,32156.0,54.0886,54.1058,54.0628,54.1058,32156.0
2018-01-09 10:05:00,63.0,63.07,62.99,63.06,34958.0,54.1058,54.1659,54.0972,54.1573,34958.0
2018-01-09 10:10:00,63.05,63.09,63.03,63.09,27328.0,54.1487,54.1831,54.1315,54.1831,27328.0
2018-01-09 10:15:00,63.09,63.19,63.08,63.17,104196.0,54.1831,54.269,54.1745,54.2518,104196.0
2018-01-09 10:20:00,63.18,63.22,63.16,63.22,41413.0,54.2604,54.2947,54.2432,54.2947,41413.0
2018-01-09 10:25:00,63.23,63.23,63.15,63.16,56619.0,54.3033,54.3033,54.2346,54.2432,56619.0
2018-01-09 10:30:00,63.17,63.17,63.12,63.13,118254.0,54.2518,54.2518,54.2088,54.2174,118254.0
2018-01-09 10:35:00,63.13,63.15,63.09,63.09,97876.0,54.2174,54.2346,54.1831,54.1831,97876.0
2018-01-09 10:40:00,63.09,63.11,63.08,63.1,57544.0,54.1831,54.2002,54.1745,54.1917,57544.0
2018-01-09 10:45:00,63.1,63.11,63.07,63.08,85272.0,54.1917,54.2002,54.1659,54.1745,85272.0
2018-01-09 10:50:00,63.08,63.15,63.05,63.14,132932.0,54.1745,54.2346,54.1487,54.226,132932.0
2018-01-09 10:55:00,63.14,63.14,63.11,63.13,169994.0,54.226,54.226,54.2002,54.2174,169994.0
2018-01-09 11:00:00,63.13,63.14,63.09,63.1,212391.0,54.2174,54.226,54.1831,54.1917,212391.0
2018-01-09 11:05:00,63.11,63.12,63.09,63.11,111234.0,54.2002,54.2088,54.1831,54.2002,111234.0
2018-01-09 11:10:00,63.11,63.16,63.1,63.15,19167.0,54.2002,54.2432,54.1917,54.2346,19167.0
2018-01-09 11:15:00,63.16,63.25,63.14,63.24,49606.0,54.2432,54.3205,54.226,54.3119,49606.0
2018-01-09 11:20:00,63.24,63.26,63.21,63.25,38616.0,54.3119,54.3291,54.2861,54.3205,38616.0
2018-01-09 11:25:00,63.25,63.3,63.24,63.28,124111.0,54.3205,54.3634,54.3119,54.3462,124111.0
2018-01-09 11:30:00,63.28,63.32,63.28,63.29,55356.0,54.3462,54.3806,54.3462,54.3548,55356.0
2018-01-09 11:35:00,63.29,63.3,63.27,63.28,14474.0,54.3548,54.3634,54.3377,54.3462,14474.0
2018-01-09 11:40:00,63.27,63.29,63.25,63.25,23477.0,54.3377,54.3548,54.3205,54.3205,23477.0
2018-01-09 11:45:00,63.25,63.26,63.22,63.23,28195.0,54.3205,54.3291,54.2947,54.3033,28195.0
2018-01-09 11:50:00,63.24,63.25,63.21,63.21,8987.0,54.3119,54.3205,54.2861,54.2861,8987.0
2018-01-09 11:55:00,63.21,63.21,63.16,63.18,33110.0,54.2861,54.2861,54.2432,54.2604,33110.0
2018-01-09 12:00:00,63.18,63.2,63.16,63.2,13831.0,54.2604,54.2775,54.2432,54.2775,13831.0
2018-01-09 12:05:00,63.2,63.2,63.17,63.17,10158.0,54.2775,54.2775,54.2518,54.2518,10158.0
2018-01-09 12:10:00,63.16,63.17,63.14,63.14,6304.0,54.2432,54.2518,54.226,54.226,6304.0
2018-01-09 12:15:00,63.14,63.14,63.1,63.11,19102.0,54.226,54.226,54.1917,54.2002,19102.0
2018-01-09 12:20:00,63.11,63.12,63.06,63.07,21331.0,54.2002,54.2088,54.1573,54.1659,21331.0
2018-01-09 12:25:00,63.07,63.07,63.05,63.06,46418.0,54.1659,54.1659,54.1487,54.1573,46418.0
2018-01-09 12:30:00,63.05,63.08,63.05,63.08,18626.0,54.1487,54.1745,54.1487,54.1745,18626.0
2018-01-09 12:35:00,63.09,63.12,63.09,63.11,12935.0,54.1831,54.2088,54.1831,54.2002,12935.0
2018-01-09 12:40:00,63.11,63.15,63.11,63.13,30826.0,54.2002,54.2346,54.2002,54.2174,30826.0
2018-01-09 12:45:00,63.13,63.16,63.11,63.14,15453.0,54.2174,54.2432,54.2002,54.226,15453.0
2018-01-09 12:50:00,63.14,63.15,63.12,63.12,10329.0,54.226,54.2346,54.2088,54.2088,10329.0
2018-01-09 12:55:00,63.12,63.13,63.11,63.12,6321.0,54.2088,54.2174,54.2002,54.2088,6321.0
2018-01-09 13:00:00,63.12,63.17,63.12,63.17,7315.0,54.2088,54.2518,54.2088,54.2518,7315.0
2018-01-09 13:05:00,63.16,63.17,63.14,63.14,4520.0,54.2432,54.2518,54.226,54.226,4520.0
2018-01-09 13:10:00,63.14,63.15,63.13,63.14,13611.0,54.226,54.2346,54.2174,54.226,13611.0
2018-01-09 13:15:00,63.15,63.16,63.13,63.16,9250.0,54.2346,54.2432,54.2174,54.2432,9250.0
2018-01-09 13:20:00,63.15,63.19,63.15,63.18,26479.0,54.2346,54.269,54.2346,54.2604,26479.0
2018-01-09 13:25:00,63.18,63.21,63.17,63.21,14739.0,54.2604,54.2861,54.2518,54.2861,14739.0
2018-01-09 13:30:00,63.2,63.21,63.19,63.21,16609.0,54.2775,54.2861,54.269,54.2861,16609.0
2018-01-09 13:35:00,63.21,63.22,63.19,63.2,17826.0,54.2861,54.2947,54.269,54.2775,17826.0
2018-01-09 13:40:00,63.2,63.21,63.19,63.21,13426.0,54.2775,54.2861,54.269,54.2861,13426.0
2018-01-09 13:45:00,63.21,63.21,63.19,63.2,9888.0,54.2861,54.2861,54.269,54.2775,9888.0
2018-01-09 13:50:00,63.2,63.22,63.19,63.22,36469.0,54.2775,54.2947,54.269,54.2947,36469.0
2018-01-09 13:55:00,63.22,63.23,63.21,63.21,25763.0,54.2947,54.3033,54.2861,54.2861,25763.0
2018-01-09 14:00:00,63.22,63.23,63.2,63.2,13645.0,54.2947,54.3033,54.2775,54.2775,13645.0
2018-01-09 14:05:00,63.21,63.21,63.17,63.18,10574.0,54.2861,54.2861,54.2518,54.2604,10574.0
2018-01-09 14:10:00,63.18,63.2,63.17,63.18,8966.0,54.2604,54.2775,54.2518,54.2604,8966.0
2018-01-09 14:15:00,63.18,63.18,63.1,63.11,30560.0,54.2604,54.2604,54.1917,54.2002,30560.0
2018-01-09 14:20:00,63.1,63.12,63.08,63.09,11085.0,54.1917,54.2088,54.1745,54.1831,11085.0
2018-01-09 14:25:00,63.09,63.09,63.07,63.08,8167.0,54.1831,54.1831,54.1659,54.1745,8167.0
2018-01-09 14:30:00,63.08,63.08,63.05,63.07,20007.0,54.1745,54.1745,54.1487,54.1659,20007.0
2018-01-09 14:35:00,63.07,63.09,63.06,63.08,38141.0,54.1659,54.1831,54.1573,54.1745,38141.0
2018-01-09 14:40:00,63.08,63.08,63.04,63.04,16027.0,54.1745,54.1745,54.1401,54.1401,16027.0
2018-01-09 14:45:00,63.04,63.06,63.04,63.05,49237.0,54.1401,54.1573,54.1401,54.1487,49237.0
2018-01-09 14:50:00,63.05,63.08,63.04,63.04,29565.0,54.1487,54.1745,54.1401,54.1401,29565.0
2018-01-09 14:55:00,63.04,63.04,63.02,63.03,16033.0,54.1401,54.1401,54.123,54.1315,16033.0
2018-01-09 15:00:00,63.02,63.05,63.01,63.01,78258.0,54.123,54.1487,54.1144,54.1144,78258.0
2018-01-09 15:05:00,63.01,63.06,63.01,63.05,21827.0,54.1144,54.1573,54.1144,54.1487,21827.0
2018-01-09 15:10:00,63.04,63.06,63.03,63.04,23030.0,54.1401,54.1573,54.1315,54.1401,23030.0
2018-01-09 15:15:00,63.05,63.05,63.02,63.03,22255.0,54.1487,54.1487,54.123,54.1315,22255.0
2018-01-09 15:20:00,63.03,63.03,63.0,63.0,15265.0,54.1315,54.1315,54.1058,54.1058,15265.0
2018-01-09 15:25:00,63.01,63.01,62.94,62.94,99211.0,54.1144,54.1144,54.0542,54.0542,99211.0
2018-01-09 15:30:00,62.94,62.98,62.94,62.98,55919.0,54.0542,54.0886,54.0542,54.0886,55919.0
2018-01-09 15:35:00,62.98,63.0,62.96,62.98,70358.0,54.0886,54.1058,54.0714,54.0886,70358.0
2018-01-09 15:40:00,62.99,63.0,62.93,62.93,52544.0,54.0972,54.1058,54.0457,54.0457,52544.0
2018-01-09 15:45:00,62.93,62.93,62.84,62.84,188571.0,54.0457,54.0457,53.9684,53.9684,188571.0
2018-01-09 15:50:00,62.85,62.88,62.82,62.86,184537.0,53.977,54.0027,53.9512,53.9855,184537.0
2018-01-09 15:55:00,62.85,62.88,62.81,62.85,269701.0,53.977,54.0027,53.9426,53.977,269701.0
2018-01-10 09:30:00,62.73,62.73,62.53,62.64,102308.0,53.8739,53.8739,53.7021,53.7966,102308.0
2018-01-10 09:35:00,62.64,62.69,62.56,62.67,49271.0,53.7966,53.8395,53.7279,53.8224,49271.0
2018-01-10 09:40:00,62.67,62.68,62.56,62.6,80270.0,53.8224,53.831,53.7279,53.7622,80270.0
2018-01-10 09:45:00,62.6,62.61,62.49,62.51,75220.0,53.7622,53.7708,53.6678,53.685,75220.0
2018-01-10 09:50:00,62.5,62.51,62.44,62.49,126369.0,53.6764,53.685,53.6248,53.6678,126369.0
2018-01-10 09:55:00,62.49,62.55,62.48,62.54,50632.0,53.6678,53.7193,53.6592,53.7107,50632.0
2018-01-10 10:00:00,62.54,62.55,62.45,62.47,174524.0,53.7107,53.7193,53.6334,53.6506,174524.0
2018-01-10 10:05:00,62.47,62.52,62.46,62.47,56117.0,53.6506,53.6935,53.642,53.6506,56117.0
2018-01-10 10:10:00,62.47,62.6,62.47,62.6,138910.0,53.6506,53.7622,53.6506,53.7622,138910.0
2018-01-10 10:15:00,62.6,62.71,62.6,62.69,154958.0,53.7622,53.8567,53.7622,53.8395,154958.0
2018-01-10 10:20:00,62.69,62.72,62.61,62.63,64896.0,53.8395,53.8653,53.7708,53.788,64896.0
2018-01-10 10:25:00,62.62,62.63,62.57,62.58,26748.0,53.7794,53.788,53.7365,53.7451,26748.0
2018-01-10 10:30:00,62.57,62.67,62.57,62.65,42381.0,53.7365,53.8224,53.7365,53.8052,42381.0
2018-01-10 10:35:00,62.65,62.68,62.61,62.66,31272.0,53.8052,53.831,53.7708,53.8138,31272.0
2018-01-10 10:40:00,62.67,62.74,62.67,62.7,44643.0,53.8224,53.8825,53.8224,53.8481,44643.0
2018-01-10 10:45:00,62.7,62.71,62.63,62.64,44245.0,53.8481,53.8567,53.788,53.7966,44245.0
2018-01-10 10:50:00,62.63,62.64,62.6,62.6,30801.0,53.788,53.7966,53.7622,53.7622,30801.0
2018-01-10 10:55:00,62.6,62.62,62.59,62.61,54362.0,53.7622,53.7794,53.7537,53.7708,54362.0
2018-01-10 11:00:00,62.62,62.65,62.59,62.6,108816.0,53.7794,53.8052,53.7537,53.7622,108816.0
2018-01-10 11:05:00,62.6,62.61,62.57,62.57,23334.0,53.7622,53.7708,53.7365,53.7365,23334.0
2018-01-10 11:10:00,62.58,62.58,62.54,62.55,14670.0,53.7451,53.7451,53.7107,53.7193,14670.0
2018-01-10 11:15:00,62.54,62.57,62.53,62.54,43947.0,53.7107,53.7365,53.7021,53.7107,43947.0
2018-01-10 11:20:00,62.54,62.57,62.52,62.54,31159.0,53.7107,53.7365,53.6935,53.7107,31159.0
2018-01-10 11:25:00,62.53,62.58,62.52,62.57,34930.0,53.7021,53.7451,53.6935,53.7365,34930.0
2018-01-10 11:30:00,62.57,62.61,62.55,62.6,35869.0,53.7365,53.7708,53.7193,53.7622,35869.0
2018-01-10 11:35:00,62.6,62.6,62.55,62.59,25522.0,53.7622,53.7622,53.7193,53.7537,25522.0
2018-01-10 11:40:00,62.6,62.61,62.58,62.6,17327.0,53.7622,53.7708,53.7451,53.7622,17327.0
2018-01-10 11:45:00,62.6,62.6,62.56,62.58,36460.0,53.7622,53.7622,53.7279,53.7451,36460.0
2018-01-10 11:50:00,62.59,62.64,62.57,62.63,26804.0,53.7537,53.7966,53.7365,53.788,26804.0
2018-01-10 11:55:00,62.63,62.63,62.59,62.6,24244.0,53.788,53.788,53.7537,53.7622,24244.0
2018-01-10 12:00:00,62.6,62.61,62.56,62.59,17830.0,53.7622,53.7708,53.7279,53.7537,17830.0
2018-01-10 12:05:00,62.59,62.6,62.57,62.59,16957.0,53.7537,53.7622,53.7365,53.7537,16957.0
2018-01-10 12:10:00,62.6,62.6,62.57,62.57,35341.0,53.7622,53.7622,53.7365,53.7365,35341.0
2018-01-10 12:15:00,62.58,62.58,62.57,62.57,20910.0,53.7451,53.7451,53.7365,53.7365,20910.0
2018-01-10 12:20:00,62.58,62.6,62.57,62.59,17226.0,53.7451,53.7622,53.7365,53.7537,17226.0
2018-01-10 12:25:00,62.58,62.58,62.54,62.54,21619.0,53.7451,53.7451,53.7107,53.7107,21619.0
2018-01-10 12:30:00,62.55,62.59,62.53,62.59,25868.0,53.7193,53.7537,53.7021,53.7537,25868.0
2018-01-10 12:35:00,62.58,62.61,62.57,62.61,14776.0,53.7451,53.7708,53.7365,53.7708,14776.0
2018-01-10 12:40:00,62.61,62.64,62.6,62.63,13997.0,53.7708,53.7966,53.7622,53.788,13997.0
2018-01-10 12:45:00,62.63,62.65,62.6,62.64,25194.0,53.788,53.8052,53.7622,53.7966,25194.0
2018-01-10 12:50:00,62.63,62.65,62.62,62.64,13483.0,53.788,53.8052,53.7794,53.7966,13483.0
2018-01-10 12:55:00,62.64,62.66,62.62,62.65,12597.0,53.7966,53.8138,53.7794,53.8052,12597.0
2018-01-10 13:00:00,62.65,62.68,62.64,62.64,59026.0,53.8052,53.831,53.7966,53.7966,59026.0
2018-01-10 13:05:00,62.63,62.64,62.61,62.61,23611.0,53.788,53.7966,53.7708,53.7708,23611.0
2018-01-10 13:10:00,62.61,62.61,62.59,62.59,13277.0,53.7708,53.7708,53.7537,53.7537,13277.0
2018-01-10 13:15:00,62.58,62.59,62.56,62.59,22476.0,53.7451,53.7537,53.7279,53.7537,22476.0
2018-01-10 13:20:00,62.58,62.58,62.55,62.57,27896.0,53.7451,53.7451,53.7193,53.7365,27896.0
2018-01-10 13:25:00,62.58,62.59,62.57,62.59,9690.0,53.7451,53.7537,53.7365,53.7537,9690.0
2018-01-10 13:30:00,62.59,62.59,62.57,62.58,20693.0,53.7537,53.7537,53.7365,53.7451,20693.0
2018-01-10 13:35:00,62.58,62.59,62.58,62.59,14767.0,53.7451,53.7537,53.7451,53.7537,14767.0
2018-01-10 13:40:00,62.59,62.61,62.58,62.6,34504.0,53.7537,53.7708,53.7451,53.7622,34504.0
2018-01-10 13:45:00,62.6,62.6,62.58,62.59,13486.0,53.7622,53.7622,53.7451,53.7537,13486.0
2018-01-10 13:50:00,62.59,62.61,62.57,62.61,34985.0,53.7537,53.7708,53.7365,53.7708,34985.0
2018-01-10 13:55:00,62.6,62.61,62.58,62.58,21834.0,53.7622,53.7708,53.7451,53.7451,21834.0
2018-01-10 14:00:00,62.58,62.61,62.58,62.61,16342.0,53.7451,53.7708,53.7451,53.7708,16342.0
2018-01-10 14:05:00,62.61,62.62,62.56,62.56,20555.0,53.7708,53.7794,53.7279,53.7279,20555.0
2018-01-10 14:10:00,62.57,62.57,62.53,62.54,40196.0,53.7365,53.7365,53.7021,53.7107,40196.0
2018-01-10 14:15:00,62.55,62.58,62.53,62.53,63921.0,53.7193,53.7451,53.7021,53.7021,63921.0
2018-01-10 14:20:00,62.53,62.54,62.51,62.51,43499.0,53.7021,53.7107,53.685,53.685,43499.0
2018-01-10 14:25:00,62.51,62.51,62.46,62.48,49998.0,53.685,53.685,53.642,53.6592,49998.0
2018-01-10 14:30:00,62.48,62.51,62.46,62.49,23816.0,53.6592,53.685,53.642,53.6678,23816.0
2018-01-10 14:35:00,62.5,62.52,62.46,62.47,13783.0,53.6764,53.6935,53.642,53.6506,13783.0
2018-01-10 14:40:00,62.47,62.49,62.46,62.47,23289.0,53.6506,53.6678,53.642,53.6506,23289.0
2018-01-10 14:45:00,62.48,62.48,62.45,62.46,75274.0,53.6592,53.6592,53.6334,53.642,75274.0
2018-01-10 14:50:00,62.45,62.49,62.45,62.47,29752.0,53.6334,53.6678,53.6334,53.6506,29752.0
2018-01-10 14:55:00,62.46,62.47,62.41,62.42,35825.0,53.642,53.6506,53.5991,53.6077,35825.0
2018-01-10 15:00:00,62.42,62.43,62.4,62.42,70755.0,53.6077,53.6163,53.5905,53.6077,70755.0
2018-01-10 15:05:00,62.42,62.46,62.41,62.43,61131.0,53.6077,53.642,53.5991,53.6163,61131.0
2018-01-10 15:10:00,62.43,62.43,62.39,62.39,49545.0,53.6163,53.6163,53.5819,53.5819,49545.0
2018-01-10 15:15:00,62.39,62.4,62.36,62.37,61796.0,53.5819,53.5905,53.5561,53.5647,61796.0
2018-01-10 15:20:00,62.36,62.37,62.34,62.37,41399.0,53.5561,53.5647,53.539,53.5647,41399.0
2018-01-10 15:25:00,62.36,62.37,62.34,62.36,50554.0,53.5561,53.5647,53.539,53.5561,50554.0
2018-01-10 15:30:00,62.35,62.41,62.35,62.4,76355.0,53.5475,53.5991,53.5475,53.5905,76355.0
2018-01-10 15:35:00,62.4,62.47,62.39,62.44,104918.0,53.5905,53.6506,53.5819,53.6248,104918.0
2018-01-10 15:40:00,62.44,62.46,62.42,62.44,90143.0,53.6248,53.642,53.6077,53.6248,90143.0
2018-01-10 15:45:00,62.45,62.47,62.43,62.45,127984.0,53.6334,53.6506,53.6163,53.6334,127984.0
2018-01-10 15:50:00,62.45,62.5,62.45,62.5,135403.0,53.6334,53.6764,53.6334,53.6764,135403.0
2018-01-10 15:55:00,62.5,62.51,62.48,62.49,445788.0,53.6764,53.685,53.6592,53.6678,445788.0
2018-01-11 09:30:00,62.72,62.76,62.67,62.75,78883.0,53.8653,53.8997,53.8224,53.8911,78883.0
2018-01-11 09:35:00,62.74,62.79,62.71,62.77,57482.0,53.8825,53.9254,53.8567,53.9082,57482.0
2018-01-11 09:40:00,62.78,62.8,62.73,62.75,156643.0,53.9168,53.934,53.8739,53.8911,156643.0
2018-01-11 09:45:00,62.75,62.78,62.69,62.69,63104.0,53.8911,53.9168,53.8395,53.8395,63104.0
2018-01-11 09:50:00,62.7,62.83,62.69,62.83,67543.0,53.8481,53.9598,53.8395,53.9598,67543.0
2018-01-11 09:55:00,62.83,62.85,62.81,62.82,18907.0,53.9598,53.977,53.9426,53.9512,18907.0
2018-01-11 10:00:00,62.82,62.84,62.8,62.81,27025.0,53.9512,53.9684,53.934,53.9426,27025.0
2018-01-11 10:05:00,62.82,62.9,62.81,62.86,51963.0,53.9512,54.0199,53.9426,53.9855,51963.0
2018-01-11 10:10:00,62.86,62.91,62.86,62.9,887427.0,53.9855,54.0285,53.9855,54.0199,887427.0
2018-01-11 10:15:00,62.9,62.92,62.88,62.91,92185.0,54.0199,54.0371,54.0027,54.0285,92185.0
2018-01-11 10:20:00,62.9,62.91,62.85,62.85,26967.0,54.0199,54.0285,53.977,53.977,26967.0
2018-01-11 10:25:00,62.85,62.88,62.83,62.88,24107.0,53.977,54.0027,53.9598,54.0027,24107.0
2018-01-11 10:30:00,62.88,62.88,62.81,62.81,80672.0,54.0027,54.0027,53.9426,53.9426,80672.0
2018-01-11 10:35:00,62.81,62.82,62.79,62.81,65136.0,53.9426,53.9512,53.9254,53.9426,65136.0
2018-01-11 10:40:00,62.81,62.9,62.8,62.9,24214.0,53.9426,54.0199,53.934,54.0199,24214.0
2018-01-11 10:45:00,62.9,62.93,62.89,62.91,85032.0,54.0199,54.0457,54.0113,54.0285,85032.0
2018-01-11 10:50:00,62.9,62.94,62.9,62.93,34652.0,54.0199,54.0542,54.0199,54.0457,34652.0
2018-01-11 10:55:00,62.93,62.98,62.91,62.96,36778.0,54.0457,54.0886,54.0285,54.0714,36778.0
2018-01-11 11:00:00,62.96,63.07,62.96,63.04,126772.0,54.0714,54.1659,54.0714,54.1401,126772.0
2018-01-11 11:05:00,63.04,63.07,63.03,63.06,65248.0,54.1401,54.1659,54.1315,54.1573,65248.0
2018-01-11 11:10:00,63.06,63.07,63.03,63.03,31311.0,54.1573,54.1659,54.1315,54.1315,31311.0
2018-01-11 11:15:00,63.03,63.04,63.01,63.02,25261.0,54.1315,54.1401,54.1144,54.123,25261.0
2018-01-11 11:20:00,63.02,63.03,62.99,63.02,31158.0,54.123,54.1315,54.0972,54.123,31158.0
2018-01-11 11:25:00,63.02,63.03,62.98,62.99,24248.0,54.123,54.1315,54.0886,54.0972,24248.0
2018-01-11 11:30:00,62.99,63.0,62.97,62.99,26624.0,54.0972,54.1058,54.08,54.0972,26624.0
2018-01-11 11:35:00,62.99,63.02,62.98,63.02,49803.0,54.0972,54.123,54.0886,54.123,49803.0
2018-01-11 11:40:00,63.01,63.02,62.95,62.95,48572.0,54.1144,54.123,54.0628,54.0628,48572.0
2018-01-11 11:45:00,62.96,63.0,62.95,63.0,25447.0,54.0714,54.1058,54.0628,54.1058,25447.0
2018-01-11 11:50:00,63.0,63.03,62.99,63.01,27610.0,54.1058,54.1315,54.0972,54.1144,27610.0
2018-01-11 11:55:00,63.01,63.01,62.98,62.98,30141.0,54.1144,54.1144,54.0886,54.0886,30141.0
2018-01-11 12:00:00,62.97,63.0,62.97,63.0,22905.0,54.08,54.1058,54.08,54.1058,22905.0
2018-01-11 12:05:00,63.0,63.03,63.0,63.02,16723.0,54.1058,54.1315,54.1058,54.123,16723.0
2018-01-11 12:10:00,63.02,63.04,63.02,63.03,10801.0,54.123,54.1401,54.123,54.1315,10801.0
2018-01-11 12:15:00,63.04,63.05,63.01,63.02,24558.0,54.1401,54.1487,54.1144,54.123,24558.0
2018-01-11 12:20:00,63.02,63.03,62.99,63.0,15461.0,54.123,54.1315,54.0972,54.1058,15461.0
2018-01-11 12:25:00,63.0,63.05,63.0,63.03,58545.0,54.1058,54.1487,54.1058,54.1315,58545.0
2018-01-11 12:30:00,63.04,63.07,63.03,63.06,53428.0,54.1401,54.1659,54.1315,54.1573,53428.0
2018-01-11 12:35:00,63.07,63.09,63.06,63.08,51111.0,54.1659,54.1831,54.1573,54.1745,51111.0
2018-01-11 12:40:00,63.08,63.08,63.03,63.03,101614.0,54.1745,54.1745,54.1315,54.1315,101614.0
2018-01-11 12:45:00,63.03,63.08,63.03,63.04,43787.0,54.1315,54.1745,54.1315,54.1401,43787.0
2018-01-11 12:50:00,63.03,63.04,63.0,63.0,26106.0,54.1315,54.1401,54.1058,54.1058,26106.0
2018-01-11 12:55:00,63.01,63.02,63.01,63.01,14034.0,54.1144,54.123,54.1144,54.1144,14034.0
2018-01-11 13:00:00,63.02,63.03,63.01,63.01,53477.0,54.123,54.1315,54.1144,54.1144,53477.0
2018-01-11 13:05:00,63.02,63.04,63.0,63.03,21251.0,54.123,54.1401,54.1058,54.1315,21251.0
2018-01-11 13:10:00,63.03,63.07,63.02,63.02,22718.0,54.1315,54.1659,54.123,54.123,22718.0
2018-01-11 13:15:00,63.02,63.04,63.02,63.04,14826.0,54.123,54.1401,54.123,54.1401,14826.0
2018-01-11 13:20:00,63.04,63.07,63.03,63.06,6555.0,54.1401,54.1659,54.1315,54.1573,6555.0
2018-01-11 13:25:00,63.07,63.1,63.06,63.1,14507.0,54.1659,54.1917,54.1573,54.1917,14507.0
2018-01-11 13:30:00,63.1,63.11,63.08,63.11,25430.0,54.1917,54.2002,54.1745,54.2002,25430.0
2018-01-11 13:35:00,63.1,63.11,63.09,63.1,19155.0,54.1917,54.2002,54.1831,54.1917,19155.0
2018-01-11 13:40:00,63.09,63.11,63.09,63.11,7154.0,54.1831,54.2002,54.1831,54.2002,7154.0
2018-01-11 13:45:00,63.11,63.12,63.1,63.12,32979.0,54.2002,54.2088,54.1917,54.2088,32979.0
2018-01-11 13:50:00,63.11,63.12,63.1,63.1,93457.0,54.2002,54.2088,54.1917,54.1917,93457.0
2018-01-11 13:55:00,63.11,63.11,63.1,63.1,27116.0,54.2002,54.2002,54.1917,54.1917,27116.0
2018-01-11 14:00:00,63.11,63.12,63.1,63.1,17611.0,54.2002,54.2088,54.1917,54.1917,17611.0
2018-01-11 14:05:00,63.11,63.11,63.07,63.07,17702.0,54.2002,54.2002,54.1659,54.1659,17702.0
2018-01-11 14:10:00,63.07,63.08,63.06,63.08,27452.0,54.1659,54.1745,54.1573,54.1745,27452.0
2018-01-11 14:15:00,63.07,63.1,63.07,63.09,25556.0,54.1659,54.1917,54.1659,54.1831,25556.0
2018-01-11 14:20:00,63.08,63.09,63.06,63.08,19211.0,54.1745,54.1831,54.1573,54.1745,19211.0
2018-01-11 14:25:00,63.09,63.1,63.08,63.09,19090.0,54.1831,54.1917,54.1745,54.1831,19090.0
2018-01-11 14:30:00,63.09,63.11,63.08,63.09,14627.0,54.1831,54.2002,54.1745,54.1831,14627.0
2018-01-11 14:35:00,63.08,63.09,63.07,63.08,9102.0,54.1745,54.1831,54.1659,54.1745,9102.0
2018-01-11 14:40:00,63.07,63.07,63.04,63.05,20438.0,54.1659,54.1659,54.1401,54.1487,20438.0
2018-01-11 14:45:00,63.05,63.09,63.05,63.09,18881.0,54.1487,54.1831,54.1487,54.1831,18881.0
2018-01-11 14:50:00,63.09,63.12,63.09,63.11,56211.0,54.1831,54.2088,54.1831,54.2002,56211.0
2018-01-11 14:55:00,63.12,63.13,63.11,63.13,31470.0,54.2088,54.2174,54.2002,54.2174,31470.0
2018-01-11 15:00:00,63.13,63.15,63.12,63.15,57855.0,54.2174,54.2346,54.2088,54.2346,57855.0
2018-01-11 15:05:00,63.14,63.18,63.14,63.16,28720.0,54.226,54.2604,54.226,54.2432,28720.0
2018-01-11 15:10:00,63.16,63.18,63.16,63.18,24232.0,54.2432,54.2604,54.2432,54.2604,24232.0
2018-01-11 15:15:00,63.18,63.2,63.17,63.19,36092.0,54.2604,54.2775,54.2518,54.269,36092.0
2018-01-11 15:20:00,63.2,63.23,63.18,63.22,64370.0,54.2775,54.3033,54.2604,54.2947,64370.0
2018-01-11 15:25:00,63.22,63.23,63.19,63.19,83684.0,54.2947,54.3033,54.269,54.269,83684.0
2018-01-11 15:30:00,63.2,63.2,63.17,63.2,58755.0,54.2775,54.2775,54.2518,54.2775,58755.0
2018-01-11 15:35:00,63.2,63.22,63.19,63.21,63667.0,54.2775,54.2947,54.269,54.2861,63667.0
2018-01-11 15:40:00,63.21,63.22,63.18,63.2,60301.0,54.2861,54.2947,54.2604,54.2775,60301.0
2018-01-11 15:45:00,63.21,63.24,63.2,63.22,68348.0,54.2861,54.3119,54.2775,54.2947,68348.0
2018-01-11 15:50:00,63.23,63.28,63.22,63.28,168163.0,54.3033,54.3462,54.2947,54.3462,168163.0
2018-01-11 15:55:00,63.28,63.29,63.24,63.29,284755.0,54.3462,54.3548,54.3119,54.3548,284755.0
2018-01-12 09:30:00,63.53,63.57,63.28,63.28,111921.0,54.561,54.5953,54.3462,54.3462,111921.0
2018-01-12 09:35:00,63.29,63.31,63.19,63.19,172308.0,54.3548,54.372,54.269,54.269,172308.0
2018-01-12 09:40:00,63.19,63.27,63.17,63.25,330605.0,54.269,54.3377,54.2518,54.3205,330605.0
2018-01-12 09:45:00,63.24,63.27,63.21,63.24,179466.0,54.3119,54.3377,54.2861,54.3119,179466.0
2018-01-12 09:50:00,63.24,63.25,63.2,63.24,52166.0,54.3119,54.3205,54.2775,54.3119,52166.0
2018-01-12 09:55:00,63.23,63.26,63.22,63.26,35839.0,54.3033,54.3291,54.2947,54.3291,35839.0
2018-01-12 10:00:00,63.26,63.27,63.23,63.24,60180.0,54.3291,54.3377,54.3033,54.3119,60180.0
2018-01-12 10:05:00,63.24,63.26,63.22,63.24,45601.0,54.3119,54.3291,54.2947,54.3119,45601.0
2018-01-12 10:10:00,63.23,63.27,63.2,63.26,49688.0,54.3033,54.3377,54.2775,54.3291,49688.0
2018-01-12 10:15:00,63.25,63.26,63.19,63.22,44220.0,54.3205,54.3291,54.269,54.2947,44220.0
2018-01-12 10:20:00,63.23,63.31,63.23,63.27,23482.0,54.3033,54.372,54.3033,54.3377,23482.0
2018-01-12 10:25:00,63.28,63.28,63.27,63.28,23116.0,54.3462,54.3462,54.3377,54.3462,23116.0
2018-01-12 10:30:00,63.28,63.33,63.26,63.31,27982.0,54.3462,54.3892,54.3291,54.372,27982.0
2018-01-12 10:35:00,63.31,63.37,63.3,63.36,22771.0,54.372,54.4235,54.3634,54.415,22771.0
2018-01-12 10:40:00,63.36,63.38,63.34,63.35,39300.0,54.415,54.4321,54.3978,54.4064,39300.0
2018-01-12 10:45:00,63.36,63.38,63.35,63.35,94375.0,54.415,54.4321,54.4064,54.4064,94375.0
2018-01-12 10:50:00,63.35,63.41,63.35,63.41,35072.0,54.4064,54.4579,54.4064,54.4579,35072.0
2018-01-12 10:55:00,63.4,63.42,63.32,63.34,48690.0,54.4493,54.4665,54.3806,54.3978,48690.0
2018-01-12 11:00:00,63.34,63.36,63.31,63.35,34564.0,54.3978,54.415,54.372,54.4064,34564.0
2018-01-12 11:05:00,63.34,63.35,63.3,63.3,28810.0,54.3978,54.4064,54.3634,54.3634,28810.0
2018-01-12 11:10:00,63.31,63.31,63.26,63.26,19915.0,54.372,54.372,54.3291,54.3291,19915.0
2018-01-12 11:15:00,63.26,63.28,63.25,63.26,67755.0,54.3291,54.3462,54.3205,54.3291,67755.0
2018-01-12 11:20:00,63.25,63.27,63.24,63.27,23157.0,54.3205,54.3377,54.3119,54.3377,23157.0
2018-01-12 11:25:00,63.27,63.32,63.26,63.31,18721.0,54.3377,54.3806,54.3291,54.372,18721.0
2018-01-12 11:30:00,63.32,63.38,63.31,63.38,35665.0,54.3806,54.4321,54.372,54.4321,35665.0
2018-01-12 11:35:00,63.37,63.4,63.36,63.39,17410.0,54.4235,54.4493,54.415,54.4407,17410.0
2018-01-12 11:40:00,63.4,63.41,63.38,63.41,23608.0,54.4493,54.4579,54.4321,54.4579,23608.0
2018-01-12 11:45:00,63.42,63.42,63.4,63.42,25230.0,54.4665,54.4665,54.4493,54.4665,25230.0
2018-01-12 11:50:00,63.42,63.42,63.4,63.41,10508.0,54.4665,54.4665,54.4493,54.4579,10508.0
2018-01-12 11:55:00,63.42,63.44,63.4,63.44,11159.0,54.4665,54.4837,54.4493,54.4837,11159.0
2018-01-12 12:00:00,63.43,63.45,63.41,63.41,18246.0,54.4751,54.4922,54.4579,54.4579,18246.0
2018-01-12 12:05:00,63.41,63.42,63.37,63.41,17020.0,54.4579,54.4665,54.4235,54.4579,17020.0
2018-01-12 12:10:00,63.41,63.41,63.39,63.41,27914.0,54.4579,54.4579,54.4407,54.4579,27914.0
2018-01-12 12:15:00,63.41,63.46,63.4,63.44,55712.0,54.4579,54.5008,54.4493,54.4837,55712.0
2018-01-12 12:20:00,63.43,63.43,63.38,63.39,24639.0,54.4751,54.4751,54.4321,54.4407,24639.0
2018-01-12 12:25:00,63.38,63.39,63.36,63.37,38850.0,54.4321,54.4407,54.415,54.4235,38850.0
2018-01-12 12:30:00,63.37,63.38,63.35,63.35,7758.0,54.4235,54.4321,54.4064,54.4064,7758.0
2018-01-12 12:35:00,63.35,63.35,63.31,63.31,54207.0,54.4064,54.4064,54.372,54.372,54207.0
2018-01-12 12:40:00,63.31,63.31,63.28,63.28,36346.0,54.372,54.372,54.3462,54.3462,36346.0
2018-01-12 12:45:00,63.28,63.29,63.27,63.29,54574.0,54.3462,54.3548,54.3377,54.3548,54574.0
2018-01-12 12:50:00,63.29,63.35,63.28,63.33,51467.0,54.3548,54.4064,54.3462,54.3892,51467.0
2018-01-12 12:55:00,63.34,63.37,63.33,63.35,52581.0,54.3978,54.4235,54.3892,54.4064,52581.0
2018-01-12 13:00:00,63.35,63.36,63.33,63.34,32662.0,54.4064,54.415,54.3892,54.3978,32662.0
2018-01-12 13:05:00,63.33,63.33,63.28,63.28,15311.0,54.3892,54.3892,54.3462,54.3462,15311.0
2018-01-12 13:10:00,63.29,63.3,63.27,63.29,30231.0,54.3548,54.3634,54.3377,54.3548,30231.0
2018-01-12 13:15:00,63.28,63.3,63.27,63.3,43713.0,54.3462,54.3634,54.3377,54.3634,43713.0
2018-01-12 13:20:00,63.3,63.3,63.28,63.28,8117.0,54.3634,54.3634,54.3462,54.3462,8117.0
2018-01-12 13:25:00,63.28,63.31,63.28,63.3,12076.0,54.3462,54.372,54.3462,54.3634,12076.0
2018-01-12 13:30:00,63.3,63.31,63.29,63.3,14870.0,54.3634,54.372,54.3548,54.3634,14870.0
2018-01-12 13:35:00,63.29,63.31,63.29,63.3,6533.0,54.3548,54.372,54.3548,54.3634,6533.0
2018-01-12 13:40:00,63.3,63.32,63.3,63.31,21645.0,54.3634,54.3806,54.3634,54.372,21645.0
2018-01-12 13:45:00,63.31,63.35,63.31,63.34,10322.0,54.372,54.4064,54.372,54.3978,10322.0
2018-01-12 13:50:00,63.34,63.39,63.34,63.35,28407.0,54.3978,54.4407,54.3978,54.4064,28407.0
2018-01-12 13:55:00,63.36,63.36,63.34,63.34,15200.0,54.415,54.415,54.3978,54.3978,15200.0
2018-01-12 14:00:00,63.35,63.37,63.33,63.35,29527.0,54.4064,54.4235,54.3892,54.4064,29527.0
2018-01-12 14:05:00,63.36,63.37,63.32,63.32,14893.0,54.415,54.4235,54.3806,54.3806,14893.0
2018-01-12 14:10:00,63.33,63.36,63.33,63.36,7146.0,54.3892,54.415,54.3892,54.415,7146.0
2018-01-12 14:15:00,63.35,63.38,63.34,63.36,43499.0,54.4064,54.4321,54.3978,54.415,43499.0
2018-01-12 14:20:00,63.35,63.39,63.35,63.38,111446.0,54.4064,54.4407,54.4064,54.4321,111446.0
2018-01-12 14:25:00,63.38,63.4,63.37,63.38,8552.0,54.4321,54.4493,54.4235,54.4321,8552.0
2018-01-12 14:30:00,63.38,63.39,63.35,63.35,28160.0,54.4321,54.4407,54.4064,54.4064,28160.0
2018-01-12 14:35:00,63.35,63.37,63.34,63.35,17498.0,54.4064,54.4235,54.3978,54.4064,17498.0
2018-01-12 14:40:00,63.35,63.35,63.29,63.31,36850.0,54.4064,54.4064,54.3548,54.372,36850.0
2018-01-12 14:45:00,63.31,63.31,63.28,63.29,25481.0,54.372,54.372,54.3462,54.3548,25481.0
2018-01-12 14:50:00,63.29,63.3,63.28,63.29,9135.0,54.3548,54.3634,54.3462,54.3548,9135.0
2018-01-12 14:55:00,63.29,63.33,63.28,63.32,21945.0,54.3548,54.3892,54.3462,54.3806,21945.0
2018-01-12 15:00:00,63.32,63.37,63.32,63.36,27213.0,54.3806,54.4235,54.3806,54.415,27213.0
2018-01-12 15:05:00,63.36,63.38,63.36,63.37,26438.0,54.415,54.4321,54.415,54.4235,26438.0
2018-01-12 15:10:00,63.38,63.38,63.3,63.31,41194.0,54.4321,54.4321,54.3634,54.372,41194.0
2018-01-12 15:15:00,63.32,63.36,63.32,63.35,18355.0,54.3806,54.415,54.3806,54.4064,18355.0
2018-01-12 15:20:00,63.36,63.4,63.34,63.39,83712.0,54.415,54.4493,54.3978,54.4407,83712.0
2018-01-12 15:25:00,63.4,63.4,63.36,63.37,24356.0,54.4493,54.4493,54.415,54.4235,24356.0
2018-01-12 15:30:00,63.36,63.4,63.36,63.38,85183.0,54.415,54.4493,54.415,54.4321,85183.0
2018-01-12 15:35:00,63.38,63.4,63.37,63.39,32979.0,54.4321,54.4493,54.4235,54.4407,32979.0
2018-01-12 15:40:00,63.4,63.42,63.37,63.39,61087.0,54.4493,54.4665,54.4235,54.4407,61087.0
2018-01-12 15:45:00,63.39,63.45,63.39,63.43,122976.0,54.4407,54.4922,54.4407,54.4751,122976.0
2018-01-12 15:50:00,63.44,63.44,63.35,63.37,160910.0,54.4837,54.4837,54.4064,54.4235,160910.0
2018-01-12 15:55:00,63.37,63.41,63.33,63.39,308413.0,54.4235,54.4579,54.3892,54.4407,308413.0
2018-01-16 09:30:00,63.58,63.61,63.45,63.61,155190.0,54.6039,54.6297,54.4922,54.6297,155190.0
2018-01-16 09:35:00,63.6,63.6,63.46,63.55,88148.0,54.6211,54.6211,54.5008,54.5781,88148.0
2018-01-16 09:40:00,63.55,63.59,63.49,63.54,75585.0,54.5781,54.6125,54.5266,54.5695,75585.0
2018-01-16 09:45:00,63.53,63.59,63.52,63.56,83826.0,54.561,54.6125,54.5524,54.5867,83826.0
2018-01-16 09:50:00,63.57,63.62,63.56,63.6,394920.0,54.5953,54.6382,54.5867,54.6211,394920.0
2018-01-16 09:55:00,63.59,63.66,63.59,63.64,675782.0,54.6125,54.6726,54.6125,54.6554,675782.0
2018-01-16 10:00:00,63.64,63.64,63.54,63.54,59818.0,54.6554,54.6554,54.5695,54.5695,59818.0
2018-01-16 10:05:00,63.54,63.55,63.49,63.54,50290.0,54.5695,54.5781,54.5266,54.5695,50290.0
2018-01-16 10:10:00,63.54,63.54,63.5,63.51,46113.0,54.5695,54.5695,54.5352,54.5438,46113.0
2018-01-16 10:15:00,63.5,63.5,63.44,63.46,54470.0,54.5352,54.5352,54.4837,54.5008,54470.0
2018-01-16 10:20:00,63.46,63.46,63.37,63.37,48717.0,54.5008,54.5008,54.4235,54.4235,48717.0
2018-01-16 10:25:00,63.38,63.38,63.29,63.34,18892.0,54.4321,54.4321,54.3548,54.3978,18892.0
2018-01-16 10:30:00,63.34,63.34,63.29,63.31,37274.0,54.3978,54.3978,54.3548,54.372,37274.0
2018-01-16 10:35:00,63.3,63.3,63.17,63.25,93942.0,54.3634,54.3634,54.2518,54.3205,93942.0
2018-01-16 10:40:00,63.25,63.26,63.22,63.22,20918.0,54.3205,54.3291,54.2947,54.2947,20918.0
2018-01-16 10:45:00,63.23,63.23,63.15,63.16,29393.0,54.3033,54.3033,54.2346,54.2432,29393.0
2018-01-16 10:50:00,63.15,63.17,63.12,63.13,62185.0,54.2346,54.2518,54.2088,54.2174,62185.0
2018-01-16 10:55:00,63.12,63.13,63.01,63.02,72509.0,54.2088,54.2174,54.1144,54.123,72509.0
2018-01-16 11:00:00,63.02,63.06,62.98,63.06,228435.0,54.123,54.1573,54.0886,54.1573,228435.0
2018-01-16 11:05:00,63.05,63.07,62.94,62.94,182757.0,54.1487,54.1659,54.0542,54.0542,182757.0
2018-01-16 11:10:00,62.95,62.97,62.91,62.92,71789.0,54.0628,54.08,54.0285,54.0371,71789.0
2018-01-16 11:15:00,62.92,63.02,62.89,63.02,87593.0,54.0371,54.123,54.0113,54.123,87593.0
2018-01-16 11:20:00,63.03,63.04,62.99,63.02,138431.0,54.1315,54.1401,54.0972,54.123,138431.0
2018-01-16 11:25:00,63.03,63.08,63.0,63.08,68099.0,54.1315,54.1745,54.1058,54.1745,68099.0
2018-01-16 11:30:00,63.07,63.12,63.05,63.12,91117.0,54.1659,54.2088,54.1487,54.2088,91117.0
2018-01-16 11:35:00,63.12,63.12,63.06,63.08,63158.0,54.2088,54.2088,54.1573,54.1745,63158.0
2018-01-16 11:40:00,63.08,63.08,62.97,62.97,34054.0,54.1745,54.1745,54.08,54.08,34054.0
2018-01-16 11:45:00,62.96,63.0,62.9,63.0,55840.0,54.0714,54.1058,54.0199,54.1058,55840.0
2018-01-16 11:50:00,63.0,63.0,62.94,62.99,60877.0,54.1058,54.1058,54.0542,54.0972,60877.0
2018-01-16 11:55:00,62.99,62.99,62.94,62.97,51567.0,54.0972,54.0972,54.0542,54.08,51567.0
2018-01-16 12:00:00,62.97,63.03,62.97,63.03,51000.0,54.08,54.1315,54.08,54.1315,51000.0
2018-01-16 12:05:00,63.02,63.06,63.0,63.02,26727.0,54.123,54.1573,54.1058,54.123,26727.0
2018-01-16 12:10:00,63.02,63.05,63.01,63.05,85558.0,54.123,54.1487,54.1144,54.1487,85558.0
2018-01-16 12:15:00,63.05,63.07,63.03,63.06,34971.0,54.1487,54.1659,54.1315,54.1573,34971.0
2018-01-16 12:20:00,63.05,63.06,62.98,62.98,34115.0,54.1487,54.1573,54.0886,54.0886,34115.0
2018-01-16 12:25:00,62.98,63.01,62.96,63.01,31722.0,54.0886,54.1144,54.0714,54.1144,31722.0
2018-01-16 12:30:00,63.01,63.04,62.99,63.0,26831.0,54.1144,54.1401,54.0972,54.1058,26831.0
2018-01-16 12:35:00,63.0,63.04,63.0,63.03,47294.0,54.1058,54.1401,54.1058,54.1315,47294.0
2018-01-16 12:40:00,63.03,63.06,62.99,63.01,56609.0,54.1315,54.1573,54.0972,54.1144,56609.0
2018-01-16 12:45:00,63.0,63.05,62.99,63.05,40505.0,54.1058,54.1487,54.0972,54.1487,40505.0
2018-01-16 12:50:00,63.05,63.06,63.0,63.02,24653.0,54.1487,54.1573,54.1058,54.123,24653.0
2018-01-16 12:55:00,63.02,63.07,63.01,63.04,48102.0,54.123,54.1659,54.1144,54.1401,48102.0
2018-01-16 13:00:00,63.04,63.06,63.02,63.03,24627.0,54.1401,54.1573,54.123,54.1315,24627.0
2018-01-16 13:05:00,63.03,63.03,62.97,62.98,87996.0,54.1315,54.1315,54.08,54.0886,87996.0
2018-01-16 13:10:00,62.99,62.99,62.95,62.97,27181.0,54.0972,54.0972,54.0628,54.08,27181.0
2018-01-16 13:15:00,62.97,63.0,62.96,62.99,38667.0,54.08,54.1058,54.0714,54.0972,38667.0
2018-01-16 13:20:00,62.99,63.0,62.92,62.93,29080.0,54.0972,54.1058,54.0371,54.0457,29080.0
2018-01-16 13:25:00,62.93,62.95,62.91,62.94,14883.0,54.0457,54.0628,54.0285,54.0542,14883.0
2018-01-16 13:30:00,62.95,62.96,62.92,62.92,26042.0,54.0628,54.0714,54.0371,54.0371,26042.0
2018-01-16 13:35:00,62.91,62.91,62.88,62.91,32410.0,54.0285,54.0285,54.0027,54.0285,32410.0
2018-01-16 13:40:00,62.91,62.92,62.85,62.86,39910.0,54.0285,54.0371,53.977,53.9855,39910.0
2018-01-16 13:45:00,62.86,62.89,62.85,62.86,78716.0,53.9855,54.0113,53.977,53.9855,78716.0
2018-01-16 13:50:00,62.86,62.86,62.76,62.77,53227.0,53.9855,53.9855,53.8997,53.9082,53227.0
2018-01-16 13:55:00,62.77,62.77,62.72,62.75,58158.0,53.9082,53.9082,53.8653,53.8911,58158.0
2018-01-16 14:00:00,62.75,62.77,62.7,62.7,46538.0,53.8911,53.9082,53.8481,53.8481,46538.0
2018-01-16 14:05:00,62.71,62.78,62.7,62.72,157480.0,53.8567,53.9168,53.8481,53.8653,157480.0
2018-01-16 14:10:00,62.72,62.75,62.7,62.7,72039.0,53.8653,53.8911,53.8481,53.8481,72039.0
2018-01-16 14:15:00,62.71,62.72,62.6,62.63,50773.0,53.8567,53.8653,53.7622,53.788,50773.0
2018-01-16 14:20:00,62.63,62.66,62.56,62.6,149584.0,53.788,53.8138,53.7279,53.7622,149584.0
2018-01-16 14:25:00,62.59,62.65,62.56,62.57,62534.0,53.7537,53.8052,53.7279,53.7365,62534.0
2018-01-16 14:30:00,62.57,62.65,62.57,62.6,149867.0,53.7365,53.8052,53.7365,53.7622,149867.0
2018-01-16 14:35:00,62.6,62.61,62.5,62.51,66620.0,53.7622,53.7708,53.6764,53.685,66620.0
2018-01-16 14:40:00,62.5,62.53,62.35,62.35,78295.0,53.6764,53.7021,53.5475,53.5475,78295.0
2018-01-16 14:45:00,62.35,62.4,62.26,62.33,213494.0,53.5475,53.5905,53.4703,53.5304,213494.0
2018-01-16 14:50:00,62.33,62.42,62.32,62.41,94018.0,53.5304,53.6077,53.5218,53.5991,94018.0
2018-01-16 14:55:00,62.41,62.44,62.4,62.44,148144.0,53.5991,53.6248,53.5905,53.6248,148144.0
2018-01-16 15:00:00,62.43,62.53,62.43,62.53,134092.0,53.6163,53.7021,53.6163,53.7021,134092.0
2018-01-16 15:05:00,62.53,62.64,62.5,62.64,84312.0,53.7021,53.7966,53.6764,53.7966,84312.0
2018-01-16 15:10:00,62.64,62.65,62.56,62.57,68201.0,53.7966,53.8052,53.7279,53.7365,68201.0
2018-01-16 15:15:00,62.57,62.58,62.51,62.58,77648.0,53.7365,53.7451,53.685,53.7451,77648.0
2018-01-16 15:20:00,62.58,62.66,62.58,62.6,140774.0,53.7451,53.8138,53.7451,53.7622,140774.0
2018-01-16 15:25:00,62.6,62.7,62.57,62.7,148930.0,53.7622,53.8481,53.7365,53.8481,148930.0
2018-01-16 15:30:00,62.69,62.69,62.62,62.64,109879.0,53.8395,53.8395,53.7794,53.7966,109879.0
2018-01-16 15:35:00,62.65,62.71,62.64,62.68,133145.0,53.8052,53.8567,53.7966,53.831,133145.0
2018-01-16 15:40:00,62.67,62.7,62.61,62.69,159358.0,53.8224,53.8481,53.7708,53.8395,159358.0
2018-01-16 15:45:00,62.69,62.71,62.64,62.71,216788.0,53.8395,53.8567,53.7966,53.8567,216788.0
2018-01-16 15:50:00,62.72,62.73,62.66,62.67,191967.0,53.8653,53.8739,53.8138,53.8224,191967.0
2018-01-16 15:55:00,62.67,62.69,62.62,62.65,452645.0,53.8224,53.8395,53.7794,53.8052,452645.0
2018-01-17 09:30:00,63.1,63.22,63.08,63.08,381393.0,54.1917,54.2947,54.1745,54.1745,381393.0
2018-01-17 09:35:00,63.07,63.1,62.97,62.98,141498.0,54.1659,54.1917,54.08,54.0886,141498.0
2018-01-17 09:40:00,62.98,62.99,62.83,62.88,147314.0,54.0886,54.0972,53.9598,54.0027,147314.0
2018-01-17 09:45:00,62.88,62.88,62.8,62.8,115041.0,54.0027,54.0027,53.934,53.934,115041.0
2018-01-17 09:50:00,62.8,62.87,62.76,62.78,644819.0,53.934,53.9941,53.8997,53.9168,644819.0
2018-01-17 09:55:00,62.78,62.78,62.7,62.7,219647.0,53.9168,53.9168,53.8481,53.8481,219647.0
2018-01-17 10:00:00,62.7,62.83,62.69,62.83,137541.0,53.8481,53.9598,53.8395,53.9598,137541.0
2018-01-17 10:05:00,62.83,62.87,62.78,62.87,147879.0,53.9598,53.9941,53.9168,53.9941,147879.0
2018-01-17 10:10:00,62.87,62.88,62.78,62.8,146976.0,53.9941,54.0027,53.9168,53.934,146976.0
2018-01-17 10:15:00,62.81,62.85,62.78,62.79,136301.0,53.9426,53.977,53.9168,53.9254,136301.0
2018-01-17 10:20:00,62.79,62.84,62.78,62.81,137957.0,53.9254,53.9684,53.9168,53.9426,137957.0
2018-01-17 10:25:00,62.81,62.84,62.76,62.79,92211.0,53.9426,53.9684,53.8997,53.9254,92211.0
2018-01-17 10:30:00,62.8,62.87,62.79,62.85,151279.0,53.934,53.9941,53.9254,53.977,151279.0
2018-01-17 10:35:00,62.85,62.86,62.81,62.81,42664.0,53.977,53.9855,53.9426,53.9426,42664.0
2018-01-17 10:40:00,62.8,62.81,62.77,62.8,27757.0,53.934,53.9426,53.9082,53.934,27757.0
2018-01-17 10:45:00,62.81,62.83,62.79,62.79,31231.0,53.9426,53.9598,53.9254,53.9254,31231.0
2018-01-17 10:50:00,62.78,62.78,62.68,62.68,29422.0,53.9168,53.9168,53.831,53.831,29422.0
2018-01-17 10:55:00,62.69,62.77,62.69,62.73,61465.0,53.8395,53.9082,53.8395,53.8739,61465.0
2018-01-17 11:00:00,62.73,62.74,62.69,62.72,33633.0,53.8739,53.8825,53.8395,53.8653,33633.0
2018-01-17 11:05:00,62.73,62.81,62.72,62.81,80582.0,53.8739,53.9426,53.8653,53.9426,80582.0
2018-01-17 11:10:00,62.81,62.88,62.81,62.86,57579.0,53.9426,54.0027,53.9426,53.9855,57579.0
2018-01-17 11:15:00,62.87,62.87,62.84,62.84,20357.0,53.9941,53.9941,53.9684,53.9684,20357.0
2018-01-17 11:20:00,62.85,62.85,62.82,62.82,10111.0,53.977,53.977,53.9512,53.9512,10111.0
2018-01-17 11:25:00,62.82,62.83,62.78,62.79,98190.0,53.9512,53.9598,53.9168,53.9254,98190.0
2018-01-17 11:30:00,62.79,62.84,62.78,62.83,33783.0,53.9254,53.9684,53.9168,53.9598,33783.0
2018-01-17 11:35:00,62.83,62.83,62.77,62.78,26733.0,53.9598,53.9598,53.9082,53.9168,26733.0
2018-01-17 11:40:00,62.79,62.82,62.78,62.81,19430.0,53.9254,53.9512,53.9168,53.9426,19430.0
2018-01-17 11:45:00,62.82,62.9,62.81,62.9,17124.0,53.9512,54.0199,53.9426,54.0199,17124.0
2018-01-17 11:50:00,62.9,62.93,62.87,62.89,45697.0,54.0199,54.0457,53.9941,54.0113,45697.0
2018-01-17 11:55:00,62.88,62.89,62.85,62.87,44582.0,54.0027,54.0113,53.977,53.9941,44582.0
2018-01-17 12:00:00,62.87,62.89,62.86,62.89,16912.0,53.9941,54.0113,53.9855,54.0113,16912.0
2018-01-17 12:05:00,62.88,62.92,62.87,62.89,46788.0,54.0027,54.0371,53.9941,54.0113,46788.0
2018-01-17 12:10:00,62.88,62.88,62.85,62.87,32157.0,54.0027,54.0027,53.977,53.9941,32157.0
2018-01-17 12:15:00,62.88,62.88,62.86,62.88,9963.0,54.0027,54.0027,53.9855,54.0027,9963.0
2018-01-17 12:20:00,62.89,62.95,62.87,62.93,76339.0,54.0113,54.0628,53.9941,54.0457,76339.0
2018-01-17 12:25:00,62.93,62.96,62.92,62.92,21274.0,54.0457,54.0714,54.0371,54.0371,21274.0
2018-01-17 12:30:00,62.93,62.98,62.93,62.95,147100.0,54.0457,54.0886,54.0457,54.0628,147100.0
2018-01-17 12:35:00,62.96,62.98,62.95,62.98,16535.0,54.0714,54.0886,54.0628,54.0886,16535.0
2018-01-17 12:40:00,62.98,62.98,62.92,62.93,22754.0,54.0886,54.0886,54.0371,54.0457,22754.0
2018-01-17 12:45:00,62.93,62.98,62.92,62.96,79181.0,54.0457,54.0886,54.0371,54.0714,79181.0
2018-01-17 12:50:00,62.97,62.98,62.95,62.96,98112.0,54.08,54.0886,54.0628,54.0714,98112.0
2018-01-17 12:55:00,62.97,63.0,62.95,62.98,33636.0,54.08,54.1058,54.0628,54.0886,33636.0
2018-01-17 13:00:00,62.98,63.02,62.97,62.98,44753.0,54.0886,54.123,54.08,54.0886,44753.0
2018-01-17 13:05:00,62.98,62.99,62.97,62.97,16888.0,54.0886,54.0972,54.08,54.08,16888.0
2018-01-17 13:10:00,62.97,62.99,62.95,62.98,30908.0,54.08,54.0972,54.0628,54.0886,30908.0
2018-01-17 13:15:00,62.98,63.0,62.95,62.95,45807.0,54.0886,54.1058,54.0628,54.0628,45807.0
2018-01-17 13:20:00,62.95,62.98,62.94,62.96,19099.0,54.0628,54.0886,54.0542,54.0714,19099.0
2018-01-17 13:25:00,62.96,62.96,62.92,62.93,15270.0,54.0714,54.0714,54.0371,54.0457,15270.0
2018-01-17 13:30:00,62.92,62.97,62.92,62.97,38064.0,54.0371,54.08,54.0371,54.08,38064.0
2018-01-17 13:35:00,62.96,63.0,62.94,63.0,49680.0,54.0714,54.1058,54.0542,54.1058,49680.0
2018-01-17 13:40:00,63.0,63.01,62.97,62.99,33041.0,54.1058,54.1144,54.08,54.0972,33041.0
2018-01-17 13:45:00,62.99,62.99,62.95,62.97,15895.0,54.0972,54.0972,54.0628,54.08,15895.0
2018-01-17 13:50:00,62.97,63.0,62.96,62.96,22666.0,54.08,54.1058,54.0714,54.0714,22666.0
2018-01-17 13:55:00,62.96,63.0,62.96,62.98,103186.0,54.0714,54.1058,54.0714,54.0886,103186.0
2018-01-17 14:00:00,62.98,63.04,62.97,63.02,46016.0,54.0886,54.1401,54.08,54.123,46016.0
2018-01-17 14:05:00,63.03,63.04,63.01,63.03,69867.0,54.1315,54.1401,54.1144,54.1315,69867.0
2018-01-17 14:10:00,63.03,63.06,63.02,63.05,54994.0,54.1315,54.1573,54.123,54.1487,54994.0
2018-01-17 14:15:00,63.04,63.08,63.04,63.08,208270.0,54.1401,54.1745,54.1401,54.1745,208270.0
2018-01-17 14:20:00,63.08,63.09,63.05,63.07,68780.0,54.1745,54.1831,54.1487,54.1659,68780.0
2018-01-17 14:25:00,63.08,63.1,63.05,63.07,108380.0,54.1745,54.1917,54.1487,54.1659,108380.0
2018-01-17 14:30:00,63.07,63.09,63.06,63.09,63932.0,54.1659,54.1831,54.1573,54.1831,63932.0
2018-01-17 14:35:00,63.09,63.11,63.07,63.1,45283.0,54.1831,54.2002,54.1659,54.1917,45283.0
2018-01-17 14:40:00,63.1,63.12,63.1,63.11,17160.0,54.1917,54.2088,54.1917,54.2002,17160.0
2018-01-17 14:45:00,63.11,63.21,63.11,63.21,715987.0,54.2002,54.2861,54.2002,54.2861,715987.0
2018-01-17 14:50:00,63.21,63.21,63.15,63.16,207547.0,54.2861,54.2861,54.2346,54.2432,207547.0
2018-01-17 14:55:00,63.15,63.16,63.14,63.16,176472.0,54.2346,54.2432,54.226,54.2432,176472.0
2018-01-17 15:00:00,63.15,63.17,63.14,63.17,171527.0,54.2346,54.2518,54.226,54.2518,171527.0
2018-01-17 15:05:00,63.17,63.21,63.16,63.2,210746.0,54.2518,54.2861,54.2432,54.2775,210746.0
2018-01-17 15:10:00,63.2,63.2,63.12,63.12,100785.0,54.2775,54.2775,54.2088,54.2088,100785.0
2018-01-17 15:15:00,63.13,63.16,63.12,63.13,69277.0,54.2174,54.2432,54.2088,54.2174,69277.0
2018-01-17 15:20:00,63.13,63.13,63.08,63.1,57216.0,54.2174,54.2174,54.1745,54.1917,57216.0
2018-01-17 15:25:00,63.1,63.13,63.08,63.1,62055.0,54.1917,54.2174,54.1745,54.1917,62055.0
2018-01-17 15:30:00,63.11,63.13,63.07,63.08,93946.0,54.2002,54.2174,54.1659,54.1745,93946.0
2018-01-17 15:35:00,63.08,63.14,63.08,63.11,64280.0,54.1745,54.226,54.1745,54.2002,64280.0
2018-01-17 15:40:00,63.11,63.13,63.08,63.1,97602.0,54.2002,54.2174,54.1745,54.1917,97602.0
2018-01-17 15:45:00,63.1,63.1,63.04,63.05,98019.0,54.1917,54.1917,54.1401,54.1487,98019.0
2018-01-17 15:50:00,63.06,63.06,62.94,62.94,180697.0,54.1573,54.1573,54.0542,54.0542,180697.0
2018-01-17 15:55:00,62.95,62.96,62.9,62.95,1252789.0,54.0628,54.0714,54.0199,54.0628,1252789.0
2018-01-18 09:30:00,62.75,62.75,62.53,62.74,200048.0,53.8911,53.8911,53.7021,53.8825,200048.0
2018-01-18 09:35:00,62.75,62.96,62.74,62.96,103632.0,53.8911,54.0714,53.8825,54.0714,103632.0
2018-01-18 09:40:00,62.97,62.98,62.89,62.91,171185.0,54.08,54.0886,54.0113,54.0285,171185.0
2018-01-18 09:45:00,62.92,63.01,62.92,62.99,77729.0,54.0371,54.1144,54.0371,54.0972,77729.0
2018-01-18 09:50:00,62.99,62.99,62.93,62.93,31819.0,54.0972,54.0972,54.0457,54.0457,31819.0
2018-01-18 09:55:00,62.93,62.94,62.9,62.92,16445.0,54.0457,54.0542,54.0199,54.0371,16445.0
2018-01-18 10:00:00,62.92,62.94,62.88,62.91,57727.0,54.0371,54.0542,54.0027,54.0285,57727.0
2018-01-18 10:05:00,62.9,62.92,62.86,62.9,119418.0,54.0199,54.0371,53.9855,54.0199,119418.0
2018-01-18 10:10:00,62.89,62.9,62.83,62.83,51937.0,54.0113,54.0199,53.9598,53.9598,51937.0
2018-01-18 10:15:00,62.83,62.84,62.79,62.83,50428.0,53.9598,53.9684,53.9254,53.9598,50428.0
2018-01-18 10:20:00,62.83,62.86,62.77,62.78,60153.0,53.9598,53.9855,53.9082,53.9168,60153.0
2018-01-18 10:25:00,62.79,62.83,62.77,62.79,22803.0,53.9254,53.9598,53.9082,53.9254,22803.0
2018-01-18 10:30:00,62.8,62.83,62.79,62.79,54242.0,53.934,53.9598,53.9254,53.9254,54242.0
2018-01-18 10:35:00,62.8,62.83,62.79,62.82,42600.0,53.934,53.9598,53.9254,53.9512,42600.0
2018-01-18 10:40:00,62.82,62.83,62.78,62.82,25780.0,53.9512,53.9598,53.9168,53.9512,25780.0
2018-01-18 10:45:00,62.81,62.82,62.75,62.76,24991.0,53.9426,53.9512,53.8911,53.8997,24991.0
2018-01-18 10:50:00,62.75,62.8,62.75,62.8,21223.0,53.8911,53.934,53.8911,53.934,21223.0
2018-01-18 10:55:00,62.8,62.96,62.8,62.95,57833.0,53.934,54.0714,53.934,54.0628,57833.0
2018-01-18 11:00:00,62.96,63.0,62.94,62.98,63925.0,54.0714,54.1058,54.0542,54.0886,63925.0
2018-01-18 11:05:00,62.99,63.02,62.97,63.02,25001.0,54.0972,54.123,54.08,54.123,25001.0
2018-01-18 11:10:00,63.01,63.01,62.95,62.96,21911.0,54.1144,54.1144,54.0628,54.0714,21911.0
2018-01-18 11:15:00,62.95,62.99,62.93,62.99,171457.0,54.0628,54.0972,54.0457,54.0972,171457.0
2018-01-18 11:20:00,63.0,63.04,62.92,62.93,83196.0,54.1058,54.1401,54.0371,54.0457,83196.0
2018-01-18 11:25:00,62.93,62.99,62.91,62.93,101307.0,54.0457,54.0972,54.0285,54.0457,101307.0
2018-01-18 11:30:00,62.93,63.0,62.91,63.0,49092.0,54.0457,54.1058,54.0285,54.1058,49092.0
2018-01-18 11:35:00,63.0,63.0,62.93,62.93,73003.0,54.1058,54.1058,54.0457,54.0457,73003.0
2018-01-18 11:40:00,62.93,62.93,62.8,62.84,42671.0,54.0457,54.0457,53.934,53.9684,42671.0
2018-01-18 11:45:00,62.83,62.84,62.79,62.83,48051.0,53.9598,53.9684,53.9254,53.9598,48051.0
2018-01-18 11:50:00,62.84,62.9,62.83,62.89,56913.0,53.9684,54.0199,53.9598,54.0113,56913.0
2018-01-18 11:55:00,62.88,62.88,62.81,62.82,36651.0,54.0027,54.0027,53.9426,53.9512,36651.0
2018-01-18 12:00:00,62.83,62.94,62.82,62.93,41032.0,53.9598,54.0542,53.9512,54.0457,41032.0
2018-01-18 12:05:00,62.93,62.96,62.93,62.94,23152.0,54.0457,54.0714,54.0457,54.0542,23152.0
2018-01-18 12:10:00,62.94,63.0,62.94,63.0,39542.0,54.0542,54.1058,54.0542,54.1058,39542.0
2018-01-18 12:15:00,63.01,63.03,62.98,62.99,62339.0,54.1144,54.1315,54.0886,54.0972,62339.0
2018-01-18 12:20:00,62.99,63.02,62.99,63.02,31665.0,54.0972,54.123,54.0972,54.123,31665.0
2018-01-18 12:25:00,63.02,63.08,63.01,63.07,56773.0,54.123,54.1745,54.1144,54.1659,56773.0
2018-01-18 12:30:00,63.07,63.07,63.02,63.02,30128.0,54.1659,54.1659,54.123,54.123,30128.0
2018-01-18 12:35:00,63.01,63.05,63.01,63.02,48738.0,54.1144,54.1487,54.1144,54.123,48738.0
2018-01-18 12:40:00,63.03,63.04,63.01,63.04,24654.0,54.1315,54.1401,54.1144,54.1401,24654.0
2018-01-18 12:45:00,63.05,63.05,63.03,63.05,72799.0,54.1487,54.1487,54.1315,54.1487,72799.0
2018-01-18 12:50:00,63.05,63.06,63.02,63.05,42507.0,54.1487,54.1573,54.123,54.1487,42507.0
2018-01-18 12:55:00,63.04,63.05,63.02,63.05,28686.0,54.1401,54.1487,54.123,54.1487,28686.0
2018-01-18 13:00:00,63.05,63.06,62.98,63.0,41373.0,54.1487,54.1573,54.0886,54.1058,41373.0
2018-01-18 13:05:00,63.01,63.06,63.01,63.03,29574.0,54.1144,54.1573,54.1144,54.1315,29574.0
2018-01-18 13:10:00,63.03,63.05,63.01,63.02,26725.0,54.1315,54.1487,54.1144,54.123,26725.0
2018-01-18 13:15:00,63.01,63.01,62.97,62.97,55734.0,54.1144,54.1144,54.08,54.08,55734.0
2018-01-18 13:20:00,62.97,62.98,62.95,62.97,30020.0,54.08,54.0886,54.0628,54.08,30020.0
2018-01-18 13:25:00,62.97,62.98,62.94,62.97,43772.0,54.08,54.0886,54.0542,54.08,43772.0
2018-01-18 13:30:00,62.97,62.98,62.92,62.94,28055.0,54.08,54.0886,54.0371,54.0542,28055.0
2018-01-18 13:35:00,62.94,62.95,62.92,62.94,46993.0,54.0542,54.0628,54.0371,54.0542,46993.0
2018-01-18 13:40:00,62.94,62.96,62.94,62.94,36817.0,54.0542,54.0714,54.0542,54.0542,36817.0
2018-01-18 13:45:00,62.94,62.96,62.93,62.96,48255.0,54.0542,54.0714,54.0457,54.0714,48255.0
2018-01-18 13:50:00,62.96,62.96,62.92,62.92,60215.0,54.0714,54.0714,54.0371,54.0371,60215.0
2018-01-18 13:55:00,62.92,62.99,62.9,62.98,95841.0,54.0371,54.0972,54.0199,54.0886,95841.0
2018-01-18 14:00:00,62.99,63.05,62.98,63.03,58398.0,54.0972,54.1487,54.0886,54.1315,58398.0
2018-01-18 14:05:00,63.03,63.07,63.01,63.06,62943.0,54.1315,54.1659,54.1144,54.1573,62943.0
2018-01-18 14:10:00,63.06,63.07,63.03,63.04,42896.0,54.1573,54.1659,54.1315,54.1401,42896.0
2018-01-18 14:15:00,63.04,63.04,63.02,63.02,50763.0,54.1401,54.1401,54.123,54.123,50763.0
2018-01-18 14:20:00,63.03,63.04,63.01,63.02,34497.0,54.1315,54.1401,54.1144,54.123,34497.0
2018-01-18 14:25:00,63.03,63.09,63.03,63.07,143128.0,54.1315,54.1831,54.1315,54.1659,143128.0
2018-01-18 14:30:00,63.07,63.09,63.05,63.07,112110.0,54.1659,54.1831,54.1487,54.1659,112110.0
2018-01-18 14:35:00,63.07,63.13,63.06,63.07,127133.0,54.1659,54.2174,54.1573,54.1659,127133.0
2018-01-18 14:40:00,63.07,63.07,63.04,63.05,61803.0,54.1659,54.1659,54.1401,54.1487,61803.0
2018-01-18 14:45:00,63.05,63.05,63.0,63.0,68322.0,54.1487,54.1487,54.1058,54.1058,68322.0
2018-01-18 14:50:00,63.0,63.05,63.0,63.04,74225.0,54.1058,54.1487,54.1058,54.1401,74225.0
2018-01-18 14:55:00,63.03,63.04,63.01,63.02,39261.0,54.1315,54.1401,54.1144,54.123,39261.0
2018-01-18 15:00:00,63.01,63.02,62.98,63.02,69580.0,54.1144,54.123,54.0886,54.123,69580.0
2018-01-18 15:05:00,63.02,63.03,63.0,63.02,52652.0,54.123,54.1315,54.1058,54.123,52652.0
2018-01-18 15:10:00,63.03,63.03,63.0,63.01,46612.0,54.1315,54.1315,54.1058,54.1144,46612.0
2018-01-18 15:15:00,63.01,63.06,63.01,63.05,57721.0,54.1144,54.1573,54.1144,54.1487,57721.0
2018-01-18 15:20:00,63.06,63.08,63.04,63.05,36907.0,54.1573,54.1745,54.1401,54.1487,36907.0
2018-01-18 15:25:00,63.04,63.05,62.98,62.99,69623.0,54.1401,54.1487,54.0886,54.0972,69623.0
2018-01-18 15:30:00,62.99,62.99,62.88,62.92,148458.0,54.0972,54.0972,54.0027,54.0371,148458.0
2018-01-18 15:35:00,62.91,62.92,62.88,62.91,95334.0,54.0285,54.0371,54.0027,54.0285,95334.0
2018-01-18 15:40:00,62.91,62.95,62.9,62.9,136077.0,54.0285,54.0628,54.0199,54.0199,136077.0
2018-01-18 15:45:00,62.9,62.9,62.86,62.89,109388.0,54.0199,54.0199,53.9855,54.0113,109388.0
2018-01-18 15:50:00,62.89,62.92,62.87,62.87,171092.0,54.0113,54.0371,53.9941,53.9941,171092.0
2018-01-18 15:55:00,62.87,62.92,62.86,62.9,368224.0,53.9941,54.0371,53.9855,54.0199,368224.0
2018-01-19 09:30:00,63.19,63.25,62.98,63.2,73604.0,54.269,54.3205,54.0886,54.2775,73604.0
2018-01-19 09:35:00,63.2,63.21,63.08,63.08,163860.0,54.2775,54.2861,54.1745,54.1745,163860.0
2018-01-19 09:40:00,63.08,63.15,63.06,63.14,64206.0,54.1745,54.2346,54.1573,54.226,64206.0
2018-01-19 09:45:00,63.14,63.16,63.1,63.1,153140.0,54.226,54.2432,54.1917,54.1917,153140.0
2018-01-19 09:50:00,63.09,63.1,63.0,63.02,82075.0,54.1831,54.1917,54.1058,54.123,82075.0
2018-01-19 09:55:00,63.03,63.09,63.02,63.07,67014.0,54.1315,54.1831,54.123,54.1659,67014.0
2018-01-19 10:00:00,63.06,63.07,62.93,62.93,105677.0,54.1573,54.1659,54.0457,54.0457,105677.0
2018-01-19 10:05:00,62.93,63.05,62.93,63.05,62030.0,54.0457,54.1487,54.0457,54.1487,62030.0
2018-01-19 10:10:00,63.06,63.12,63.06,63.1,28183.0,54.1573,54.2088,54.1573,54.1917,28183.0
2018-01-19 10:15:00,63.1,63.1,63.01,63.02,52398.0,54.1917,54.1917,54.1144,54.123,52398.0
2018-01-19 10:20:00,63.02,63.06,63.0,63.02,28854.0,54.123,54.1573,54.1058,54.123,28854.0
2018-01-19 10:25:00,63.03,63.19,63.02,63.16,113195.0,54.1315,54.269,54.123,54.2432,113195.0
2018-01-19 10:30:00,63.16,63.18,63.12,63.14,110516.0,54.2432,54.2604,54.2088,54.226,110516.0
2018-01-19 10:35:00,63.14,63.19,63.12,63.18,95000.0,54.226,54.269,54.2088,54.2604,95000.0
2018-01-19 10:40:00,63.18,63.2,63.16,63.17,57863.0,54.2604,54.2775,54.2432,54.2518,57863.0
2018-01-19 10:45:00,63.17,63.18,63.13,63.15,53103.0,54.2518,54.2604,54.2174,54.2346,53103.0
2018-01-19 10:50:00,63.16,63.18,63.15,63.18,22993.0,54.2432,54.2604,54.2346,54.2604,22993.0
2018-01-19 10:55:00,63.19,63.19,63.12,63.14,62444.0,54.269,54.269,54.2088,54.226,62444.0
2018-01-19 11:00:00,63.14,63.14,63.09,63.11,88596.0,54.226,54.226,54.1831,54.2002,88596.0
2018-01-19 11:05:00,63.11,63.12,63.03,63.08,54371.0,54.2002,54.2088,54.1315,54.1745,54371.0
2018-01-19 11:10:00,63.09,63.12,63.05,63.07,36704.0,54.1831,54.2088,54.1487,54.1659,36704.0
2018-01-19 11:15:00,63.07,63.09,63.04,63.09,38890.0,54.1659,54.1831,54.1401,54.1831,38890.0
2018-01-19 11:20:00,63.09,63.14,63.07,63.12,25532.0,54.1831,54.226,54.1659,54.2088,25532.0
2018-01-19 11:25:00,63.12,63.14,63.1,63.11,27035.0,54.2088,54.226,54.1917,54.2002,27035.0
2018-01-19 11:30:00,63.11,63.11,63.07,63.08,75225.0,54.2002,54.2002,54.1659,54.1745,75225.0
2018-01-19 11:35:00,63.09,63.09,63.06,63.08,8152.0,54.1831,54.1831,54.1573,54.1745,8152.0
2018-01-19 11:40:00,63.08,63.08,63.03,63.03,34558.0,54.1745,54.1745,54.1315,54.1315,34558.0
2018-01-19 11:45:00,63.04,63.04,62.98,62.99,25749.0,54.1401,54.1401,54.0886,54.0972,25749.0
2018-01-19 11:50:00,62.99,63.02,62.98,63.0,23874.0,54.0972,54.123,54.0886,54.1058,23874.0
2018-01-19 11:55:00,63.01,63.04,62.99,63.02,57856.0,54.1144,54.1401,54.0972,54.123,57856.0
2018-01-19 12:00:00,63.01,63.02,63.0,63.01,6000.0,54.1144,54.123,54.1058,54.1144,6000.0
2018-01-19 12:05:00,63.01,63.05,63.01,63.05,38715.0,54.1144,54.1487,54.1144,54.1487,38715.0
2018-01-19 12:10:00,63.04,63.08,63.04,63.07,84692.0,54.1401,54.1745,54.1401,54.1659,84692.0
2018-01-19 12:15:00,63.08,63.1,63.08,63.1,9345.0,54.1745,54.1917,54.1745,54.1917,9345.0
2018-01-19 12:20:00,63.11,63.11,63.09,63.1,5626.0,54.2002,54.2002,54.1831,54.1917,5626.0
2018-01-19 12:25:00,63.11,63.11,63.07,63.1,13534.0,54.2002,54.2002,54.1659,54.1917,13534.0
2018-01-19 12:30:00,63.1,63.1,63.06,63.08,44181.0,54.1917,54.1917,54.1573,54.1745,44181.0
2018-01-19 12:35:00,63.08,63.1,63.07,63.09,106850.0,54.1745,54.1917,54.1659,54.1831,106850.0
2018-01-19 12:40:00,63.09,63.09,63.06,63.09,38090.0,54.1831,54.1831,54.1573,54.1831,38090.0
2018-01-19 12:45:00,63.09,63.14,63.08,63.14,54381.0,54.1831,54.226,54.1745,54.226,54381.0
2018-01-19 12:50:00,63.14,63.15,63.09,63.1,44700.0,54.226,54.2346,54.1831,54.1917,44700.0
2018-01-19 12:55:00,63.11,63.11,63.06,63.09,50165.0,54.2002,54.2002,54.1573,54.1831,50165.0
2018-01-19 13:00:00,63.1,63.12,63.09,63.11,56579.0,54.1917,54.2088,54.1831,54.2002,56579.0
2018-01-19 13:05:00,63.11,63.11,63.06,63.1,105072.0,54.2002,54.2002,54.1573,54.1917,105072.0
2018-01-19 13:10:00,63.11,63.12,63.09,63.12,15082.0,54.2002,54.2088,54.1831,54.2088,15082.0
2018-01-19 13:15:00,63.13,63.17,63.13,63.16,34116.0,54.2174,54.2518,54.2174,54.2432,34116.0
2018-01-19 13:20:00,63.17,63.17,63.12,63.14,71848.0,54.2518,54.2518,54.2088,54.226,71848.0
2018-01-19 13:25:00,63.15,63.17,63.14,63.17,37190.0,54.2346,54.2518,54.226,54.2518,37190.0
2018-01-19 13:30:00,63.17,63.19,63.15,63.15,17740.0,54.2518,54.269,54.2346,54.2346,17740.0
2018-01-19 13:35:00,63.16,63.16,63.14,63.14,21589.0,54.2432,54.2432,54.226,54.226,21589.0
2018-01-19 13:40:00,63.14,63.21,63.13,63.19,30373.0,54.226,54.2861,54.2174,54.269,30373.0
2018-01-19 13:45:00,63.19,63.2,63.15,63.16,26843.0,54.269,54.2775,54.2346,54.2432,26843.0
2018-01-19 13:50:00,63.16,63.24,63.15,63.22,44190.0,54.2432,54.3119,54.2346,54.2947,44190.0
2018-01-19 13:55:00,63.22,63.22,63.17,63.17,29586.0,54.2947,54.2947,54.2518,54.2518,29586.0
2018-01-19 14:00:00,63.17,63.19,63.15,63.17,13834.0,54.2518,54.269,54.2346,54.2518,13834.0
2018-01-19 14:05:00,63.17,63.2,63.17,63.2,17209.0,54.2518,54.2775,54.2518,54.2775,17209.0
2018-01-19 14:10:00,63.19,63.22,63.18,63.22,13425.0,54.269,54.2947,54.2604,54.2947,13425.0
2018-01-19 14:15:00,63.23,63.26,63.22,63.24,85215.0,54.3033,54.3291,54.2947,54.3119,85215.0
2018-01-19 14:20:00,63.25,63.26,63.23,63.25,34232.0,54.3205,54.3291,54.3033,54.3205,34232.0
2018-01-19 14:25:00,63.25,63.25,63.22,63.23,22247.0,54.3205,54.3205,54.2947,54.3033,22247.0
2018-01-19 14:30:00,63.23,63.29,63.23,63.28,64907.0,54.3033,54.3548,54.3033,54.3462,64907.0
2018-01-19 14:35:00,63.29,63.29,63.26,63.28,31350.0,54.3548,54.3548,54.3291,54.3462,31350.0
2018-01-19 14:40:00,63.28,63.28,63.27,63.27,16147.0,54.3462,54.3462,54.3377,54.3377,16147.0
2018-01-19 14:45:00,63.27,63.32,63.26,63.3,29666.0,54.3377,54.3806,54.3291,54.3634,29666.0
2018-01-19 14:50:00,63.29,63.31,63.27,63.29,31565.0,54.3548,54.372,54.3377,54.3548,31565.0
2018-01-19 14:55:00,63.29,63.3,63.26,63.26,25398.0,54.3548,54.3634,54.3291,54.3291,25398.0
2018-01-19 15:00:00,63.26,63.27,63.23,63.25,26647.0,54.3291,54.3377,54.3033,54.3205,26647.0
2018-01-19 15:05:00,63.26,63.26,63.21,63.21,20049.0,54.3291,54.3291,54.2861,54.2861,20049.0
2018-01-19 15:10:00,63.22,63.25,63.22,63.24,78648.0,54.2947,54.3205,54.2947,54.3119,78648.0
2018-01-19 15:15:00,63.24,63.26,63.23,63.25,34962.0,54.3119,54.3291,54.3033,54.3205,34962.0
2018-01-19 15:20:00,63.25,63.25,63.22,63.24,33228.0,54.3205,54.3205,54.2947,54.3119,33228.0
2018-01-19 15:25:00,63.23,63.27,63.23,63.26,92741.0,54.3033,54.3377,54.3033,54.3291,92741.0
2018-01-19 15:30:00,63.27,63.3,63.26,63.28,44733.0,54.3377,54.3634,54.3291,54.3462,44733.0
2018-01-19 15:35:00,63.29,63.3,63.22,63.22,69202.0,54.3548,54.3634,54.2947,54.2947,69202.0
2018-01-19 15:40:00,63.22,63.25,63.21,63.24,70354.0,54.2947,54.3205,54.2861,54.3119,70354.0
2018-01-19 15:45:00,63.24,63.24,63.18,63.22,136132.0,54.3119,54.3119,54.2604,54.2947,136132.0
2018-01-19 15:50:00,63.22,63.25,63.21,63.25,104371.0,54.2947,54.3205,54.2861,54.3205,104371.0
2018-01-19 15:55:00,63.25,63.29,63.23,63.29,328031.0,54.3205,54.3548,54.3033,54.3548,328031.0
2018-01-22 09:30:00,63.19,63.19,63.06,63.09,110524.0,54.269,54.269,54.1573,54.1831,110524.0
2018-01-22 09:35:00,63.09,63.11,63.06,63.08,94918.0,54.1831,54.2002,54.1573,54.1745,94918.0
2018-01-22 09:40:00,63.08,63.09,63.0,63.0,180087.0,54.1745,54.1831,54.1058,54.1058,180087.0
2018-01-22 09:45:00,63.0,63.01,62.92,62.98,112854.0,54.1058,54.1144,54.0371,54.0886,112854.0
2018-01-22 09:50:00,62.98,62.98,62.92,62.95,31588.0,54.0886,54.0886,54.0371,54.0628,31588.0
2018-01-22 09:55:00,62.95,63.01,62.94,62.97,228788.0,54.0628,54.1144,54.0542,54.08,228788.0
2018-01-22 10:00:00,62.97,62.99,62.91,62.92,115649.0,54.08,54.0972,54.0285,54.0371,115649.0
2018-01-22 10:05:00,62.91,63.0,62.9,63.0,71598.0,54.0285,54.1058,54.0199,54.1058,71598.0
2018-01-22 10:10:00,63.0,63.04,62.98,63.04,122082.0,54.1058,54.1401,54.0886,54.1401,122082.0
2018-01-22 10:15:00,63.04,63.08,63.0,63.01,183145.0,54.1401,54.1745,54.1058,54.1144,183145.0
2018-01-22 10:20:00,63.0,63.02,62.97,62.98,68555.0,54.1058,54.123,54.08,54.0886,68555.0
2018-01-22 10:25:00,62.97,62.98,62.95,62.97,27934.0,54.08,54.0886,54.0628,54.08,27934.0
2018-01-22 10:30:00,62.97,62.98,62.92,62.94,60729.0,54.08,54.0886,54.0371,54.0542,60729.0
2018-01-22 10:35:00,62.94,62.95,62.9,62.93,25942.0,54.0542,54.0628,54.0199,54.0457,25942.0
2018-01-22 10:40:00,62.93,62.96,62.91,62.91,36888.0,54.0457,54.0714,54.0285,54.0285,36888.0
2018-01-22 10:45:00,62.91,62.93,62.9,62.91,104245.0,54.0285,54.0457,54.0199,54.0285,104245.0
2018-01-22 10:50:00,62.91,62.91,62.84,62.85,38580.0,54.0285,54.0285,53.9684,53.977,38580.0
2018-01-22 10:55:00,62.85,62.87,62.81,62.81,20929.0,53.977,53.9941,53.9426,53.9426,20929.0
2018-01-22 11:00:00,62.8,62.84,62.79,62.83,39887.0,53.934,53.9684,53.9254,53.9598,39887.0
2018-01-22 11:05:00,62.83,62.87,62.83,62.87,24047.0,53.9598,53.9941,53.9598,53.9941,24047.0
2018-01-22 11:10:00,62.87,62.87,62.82,62.83,51401.0,53.9941,53.9941,53.9512,53.9598,51401.0
2018-01-22 11:15:00,62.84,62.85,62.82,62.83,33624.0,53.9684,53.977,53.9512,53.9598,33624.0
2018-01-22 11:20:00,62.84,62.89,62.83,62.89,25774.0,53.9684,54.0113,53.9598,54.0113,25774.0
2018-01-22 11:25:00,62.89,62.89,62.82,62.82,21551.0,54.0113,54.0113,53.9512,53.9512,21551.0
2018-01-22 11:30:00,62.82,62.87,62.81,62.87,74148.0,53.9512,53.9941,53.9426,53.9941,74148.0
2018-01-22 11:35:00,62.86,62.89,62.85,62.89,35251.0,53.9855,54.0113,53.977,54.0113,35251.0
2018-01-22 11:40:00,62.89,62.9,62.87,62.89,18787.0,54.0113,54.0199,53.9941,54.0113,18787.0
2018-01-22 11:45:00,62.88,62.91,62.85,62.91,35080.0,54.0027,54.0285,53.977,54.0285,35080.0
2018-01-22 11:50:00,62.92,62.92,62.87,62.87,132177.0,54.0371,54.0371,53.9941,53.9941,132177.0
2018-01-22 11:55:00,62.88,62.93,62.87,62.92,28750.0,54.0027,54.0457,53.9941,54.0371,28750.0
2018-01-22 12:00:00,62.91,62.94,62.9,62.94,34248.0,54.0285,54.0542,54.0199,54.0542,34248.0
2018-01-22 12:05:00,62.95,62.97,62.91,62.93,24821.0,54.0628,54.08,54.0285,54.0457,24821.0
2018-01-22 12:10:00,62.93,62.97,62.93,62.95,22662.0,54.0457,54.08,54.0457,54.0628,22662.0
2018-01-22 12:15:00,62.94,62.99,62.94,62.99,18919.0,54.0542,54.0972,54.0542,54.0972,18919.0
2018-01-22 12:20:00,62.98,63.02,62.97,63.01,14281.0,54.0886,54.123,54.08,54.1144,14281.0
2018-01-22 12:25:00,63.01,63.04,63.0,63.04,49960.0,54.1144,54.1401,54.1058,54.1401,49960.0
2018-01-22 12:30:00,63.03,63.05,63.02,63.04,15148.0,54.1315,54.1487,54.123,54.1401,15148.0
2018-01-22 12:35:00,63.05,63.05,63.03,63.03,41425.0,54.1487,54.1487,54.1315,54.1315,41425.0
2018-01-22 12:40:00,63.03,63.08,63.03,63.07,44182.0,54.1315,54.1745,54.1315,54.1659,44182.0
2018-01-22 12:45:00,63.07,63.08,63.03,63.04,24829.0,54.1659,54.1745,54.1315,54.1401,24829.0
2018-01-22 12:50:00,63.03,63.09,63.03,63.05,221750.0,54.1315,54.1831,54.1315,54.1487,221750.0
2018-01-22 12:55:00,63.05,63.06,62.99,63.01,33393.0,54.1487,54.1573,54.0972,54.1144,33393.0
2018-01-22 13:00:00,63.01,63.01,62.96,62.96,33038.0,54.1144,54.1144,54.0714,54.0714,33038.0
2018-01-22 13:05:00,62.97,62.99,62.96,62.97,92242.0,54.08,54.0972,54.0714,54.08,92242.0
2018-01-22 13:10:00,62.98,63.01,62.97,63.0,152666.0,54.0886,54.1144,54.08,54.1058,152666.0
2018-01-22 13:15:00,62.99,63.0,62.96,62.97,18437.0,54.0972,54.1058,54.0714,54.08,18437.0
2018-01-22 13:20:00,62.98,62.98,62.94,62.95,19007.0,54.0886,54.0886,54.0542,54.0628,19007.0
2018-01-22 13:25:00,62.96,62.97,62.95,62.96,18325.0,54.0714,54.08,54.0628,54.0714,18325.0
2018-01-22 13:30:00,62.96,62.99,62.96,62.97,15491.0,54.0714,54.0972,54.0714,54.08,15491.0
2018-01-22 13:35:00,62.97,62.99,62.96,62.97,10045.0,54.08,54.0972,54.0714,54.08,10045.0
2018-01-22 13:40:00,62.97,62.99,62.96,62.99,10402.0,54.08,54.0972,54.0714,54.0972,10402.0
2018-01-22 13:45:00,62.98,63.02,62.96,63.01,107589.0,54.0886,54.123,54.0714,54.1144,107589.0
2018-01-22 13:50:00,63.0,63.03,62.98,62.98,29321.0,54.1058,54.1315,54.0886,54.0886,29321.0
2018-01-22 13:55:00,62.98,63.01,62.98,63.01,23404.0,54.0886,54.1144,54.0886,54.1144,23404.0
2018-01-22 14:00:00,63.02,63.02,62.97,62.99,52058.0,54.123,54.123,54.08,54.0972,52058.0
2018-01-22 14:05:00,62.99,63.01,62.98,62.99,12119.0,54.0972,54.1144,54.0886,54.0972,12119.0
2018-01-22 14:10:00,62.99,63.0,62.97,63.0,15209.0,54.0972,54.1058,54.08,54.1058,15209.0
2018-01-22 14:15:00,63.0,63.0,62.96,62.97,10417.0,54.1058,54.1058,54.0714,54.08,10417.0
2018-01-22 14:20:00,62.97,62.98,62.91,62.93,38854.0,54.08,54.0886,54.0285,54.0457,38854.0
2018-01-22 14:25:00,62.93,62.96,62.92,62.96,13447.0,54.0457,54.0714,54.0371,54.0714,13447.0
2018-01-22 14:30:00,62.95,62.95,62.92,62.93,20878.0,54.0628,54.0628,54.0371,54.0457,20878.0
2018-01-22 14:35:00,62.93,62.95,62.92,62.95,13795.0,54.0457,54.0628,54.0371,54.0628,13795.0
2018-01-22 14:40:00,62.95,62.95,62.92,62.92,27097.0,54.0628,54.0628,54.0371,54.0371,27097.0
2018-01-22 14:45:00,62.92,62.95,62.91,62.95,30493.0,54.0371,54.0628,54.0285,54.0628,30493.0
2018-01-22 14:50:00,62.95,63.0,62.94,62.99,30389.0,54.0628,54.1058,54.0542,54.0972,30389.0
2018-01-22 14:55:00,62.99,63.0,62.96,62.96,29140.0,54.0972,54.1058,54.0714,54.0714,29140.0
2018-01-22 15:00:00,62.96,62.98,62.95,62.96,34291.0,54.0714,54.0886,54.0628,54.0714,34291.0
2018-01-22 15:05:00,62.96,62.98,62.95,62.96,17379.0,54.0714,54.0886,54.0628,54.0714,17379.0
2018-01-22 15:10:00,62.96,62.97,62.95,62.95,33710.0,54.0714,54.08,54.0628,54.0628,33710.0
2018-01-22 15:15:00,62.95,62.96,62.92,62.95,30605.0,54.0628,54.0714,54.0371,54.0628,30605.0
2018-01-22 15:20:00,62.96,62.98,62.95,62.96,42997.0,54.0714,54.0886,54.0628,54.0714,42997.0
2018-01-22 15:25:00,62.96,62.97,62.95,62.96,20742.0,54.0714,54.08,54.0628,54.0714,20742.0
2018-01-22 15:30:00,62.97,62.98,62.94,62.96,72419.0,54.08,54.0886,54.0542,54.0714,72419.0
2018-01-22 15:35:00,62.95,62.98,62.94,62.98,35269.0,54.0628,54.0886,54.0542,54.0886,35269.0
2018-01-22 15:40:00,62.98,63.01,62.97,63.0,96786.0,54.0886,54.1144,54.08,54.1058,96786.0
2018-01-22 15:45:00,63.0,63.05,62.99,63.05,72592.0,54.1058,54.1487,54.0972,54.1487,72592.0
2018-01-22 15:50:00,63.05,63.07,63.02,63.03,96376.0,54.1487,54.1659,54.123,54.1315,96376.0
2018-01-22 15:55:00,63.02,63.13,63.02,63.12,287060.0,54.123,54.2174,54.123,54.2088,287060.0
2018-01-23 09:30:00,63.0,63.07,62.89,62.9,128730.0,54.1058,54.1659,54.0113,54.0199,128730.0
2018-01-23 09:35:00,62.89,62.9,62.73,62.77,107382.0,54.0113,54.0199,53.8739,53.9082,107382.0
2018-01-23 09:40:00,62.78,62.84,62.78,62.81,40962.0,53.9168,53.9684,53.9168,53.9426,40962.0
2018-01-23 09:45:00,62.81,62.84,62.79,62.82,59936.0,53.9426,53.9684,53.9254,53.9512,59936.0
2018-01-23 09:50:00,62.81,62.83,62.75,62.77,41228.0,53.9426,53.9598,53.8911,53.9082,41228.0
2018-01-23 09:55:00,62.78,62.78,62.68,62.74,116336.0,53.9168,53.9168,53.831,53.8825,116336.0
2018-01-23 10:00:00,62.74,62.74,62.67,62.69,72384.0,53.8825,53.8825,53.8224,53.8395,72384.0
2018-01-23 10:05:00,62.69,62.82,62.69,62.82,69170.0,53.8395,53.9512,53.8395,53.9512,69170.0
2018-01-23 10:10:00,62.82,62.88,62.82,62.85,387155.0,53.9512,54.0027,53.9512,53.977,387155.0
2018-01-23 10:15:00,62.86,62.93,62.85,62.93,45056.0,53.9855,54.0457,53.977,54.0457,45056.0
2018-01-23 10:20:00,62.92,62.93,62.84,62.85,52967.0,54.0371,54.0457,53.9684,53.977,52967.0
2018-01-23 10:25:00,62.85,62.9,62.84,62.89,57126.0,53.977,54.0199,53.9684,54.0113,57126.0
2018-01-23 10:30:00,62.89,62.9,62.83,62.86,46147.0,54.0113,54.0199,53.9598,53.9855,46147.0
2018-01-23 10:35:00,62.86,62.89,62.82,62.84,32935.0,53.9855,54.0113,53.9512,53.9684,32935.0
2018-01-23 10:40:00,62.84,62.86,62.8,62.81,44706.0,53.9684,53.9855,53.934,53.9426,44706.0
2018-01-23 10:45:00,62.82,62.84,62.79,62.83,60903.0,53.9512,53.9684,53.9254,53.9598,60903.0
2018-01-23 10:50:00,62.83,62.91,62.83,62.89,35138.0,53.9598,54.0285,53.9598,54.0113,35138.0
2018-01-23 10:55:00,62.9,62.96,62.9,62.95,155740.0,54.0199,54.0714,54.0199,54.0628,155740.0
2018-01-23 11:00:00,62.96,62.99,62.94,62.96,209449.0,54.0714,54.0972,54.0542,54.0714,209449.0
2018-01-23 11:05:00,62.97,63.01,62.93,63.0,35851.0,54.08,54.1144,54.0457,54.1058,35851.0
2018-01-23 11:10:00,63.0,63.03,63.0,63.02,10188.0,54.1058,54.1315,54.1058,54.123,10188.0
2018-01-23 11:15:00,63.02,63.04,63.0,63.01,41122.0,54.123,54.1401,54.1058,54.1144,41122.0
2018-01-23 11:20:00,63.02,63.02,62.99,63.02,69879.0,54.123,54.123,54.0972,54.123,69879.0
2018-01-23 11:25:00,63.02,63.02,62.96,62.97,16784.0,54.123,54.123,54.0714,54.08,16784.0
2018-01-23 11:30:00,62.97,62.97,62.94,62.96,25241.0,54.08,54.08,54.0542,54.0714,25241.0
2018-01-23 11:35:00,62.96,62.96,62.88,62.89,23555.0,54.0714,54.0714,54.0027,54.0113,23555.0
2018-01-23 11:40:00,62.89,62.92,62.85,62.89,72894.0,54.0113,54.0371,53.977,54.0113,72894.0
2018-01-23 11:45:00,62.89,62.91,62.87,62.87,12413.0,54.0113,54.0285,53.9941,53.9941,12413.0
2018-01-23 11:50:00,62.87,62.9,62.85,62.9,20223.0,53.9941,54.0199,53.977,54.0199,20223.0
2018-01-23 11:55:00,62.89,62.89,62.84,62.85,28066.0,54.0113,54.0113,53.9684,53.977,28066.0
2018-01-23 12:00:00,62.85,62.91,62.85,62.89,75362.0,53.977,54.0285,53.977,54.0113,75362.0
2018-01-23 12:05:00,62.9,62.92,62.88,62.89,17550.0,54.0199,54.0371,54.0027,54.0113,17550.0
2018-01-23 12:10:00,62.89,62.92,62.87,62.88,21583.0,54.0113,54.0371,53.9941,54.0027,21583.0
2018-01-23 12:15:00,62.88,62.9,62.86,62.89,12201.0,54.0027,54.0199,53.9855,54.0113,12201.0
2018-01-23 12:20:00,62.89,62.91,62.87,62.88,14348.0,54.0113,54.0285,53.9941,54.0027,14348.0
2018-01-23 12:25:00,62.88,62.89,62.87,62.88,9956.0,54.0027,54.0113,53.9941,54.0027,9956.0
2018-01-23 12:30:00,62.88,62.9,62.88,62.9,12419.0,54.0027,54.0199,54.0027,54.0199,12419.0
2018-01-23 12:35:00,62.9,62.91,62.88,62.9,7492.0,54.0199,54.0285,54.0027,54.0199,7492.0
2018-01-23 12:40:00,62.89,62.9,62.86,62.88,13644.0,54.0113,54.0199,53.9855,54.0027,13644.0
2018-01-23 12:45:00,62.87,62.89,62.87,62.88,14226.0,53.9941,54.0113,53.9941,54.0027,14226.0
2018-01-23 12:50:00,62.87,62.88,62.85,62.87,19828.0,53.9941,54.0027,53.977,53.9941,19828.0
2018-01-23 12:55:00,62.87,62.93,62.86,62.93,52685.0,53.9941,54.0457,53.9855,54.0457,52685.0
2018-01-23 13:00:00,62.93,62.94,62.91,62.92,21205.0,54.0457,54.0542,54.0285,54.0371,21205.0
2018-01-23 13:05:00,62.92,62.97,62.91,62.94,27251.0,54.0371,54.08,54.0285,54.0542,27251.0
2018-01-23 13:10:00,62.93,62.94,62.89,62.89,15819.0,54.0457,54.0542,54.0113,54.0113,15819.0
2018-01-23 13:15:00,62.9,62.93,62.9,62.9,22405.0,54.0199,54.0457,54.0199,54.0199,22405.0
2018-01-23 13:20:00,62.91,62.93,62.89,62.93,25804.0,54.0285,54.0457,54.0113,54.0457,25804.0
2018-01-23 13:25:00,62.93,62.94,62.9,62.91,30219.0,54.0457,54.0542,54.0199,54.0285,30219.0
2018-01-23 13:30:00,62.92,62.92,62.9,62.9,16289.0,54.0371,54.0371,54.0199,54.0199,16289.0
2018-01-23 13:35:00,62.9,62.91,62.88,62.88,16770.0,54.0199,54.0285,54.0027,54.0027,16770.0
2018-01-23 13:40:00,62.89,62.95,62.89,62.94,77251.0,54.0113,54.0628,54.0113,54.0542,77251.0
2018-01-23 13:45:00,62.94,62.98,62.93,62.96,47899.0,54.0542,54.0886,54.0457,54.0714,47899.0
2018-01-23 13:50:00,62.96,63.0,62.96,63.0,38536.0,54.0714,54.1058,54.0714,54.1058,38536.0
2018-01-23 13:55:00,63.0,63.01,62.97,62.97,25391.0,54.1058,54.1144,54.08,54.08,25391.0
2018-01-23 14:00:00,62.98,62.99,62.96,62.97,23195.0,54.0886,54.0972,54.0714,54.08,23195.0
2018-01-23 14:05:00,62.98,62.99,62.96,62.99,24721.0,54.0886,54.0972,54.0714,54.0972,24721.0
2018-01-23 14:10:00,62.99,62.99,62.93,62.93,49895.0,54.0972,54.0972,54.0457,54.0457,49895.0
2018-01-23 14:15:00,62.93,62.94,62.91,62.94,65944.0,54.0457,54.0542,54.0285,54.0542,65944.0
2018-01-23 14:20:00,62.93,62.94,62.9,62.93,42305.0,54.0457,54.0542,54.0199,54.0457,42305.0
2018-01-23 14:25:00,62.93,62.95,62.92,62.95,17759.0,54.0457,54.0628,54.0371,54.0628,17759.0
2018-01-23 14:30:00,62.95,62.99,62.94,62.98,23880.0,54.0628,54.0972,54.0542,54.0886,23880.0
2018-01-23 14:35:00,62.99,63.01,62.98,63.0,64435.0,54.0972,54.1144,54.0886,54.1058,64435.0
2018-01-23 14:40:00,62.99,63.02,62.98,63.02,22878.0,54.0972,54.123,54.0886,54.123,22878.0
2018-01-23 14:45:00,63.02,63.09,63.01,63.07,30174.0,54.123,54.1831,54.1144,54.1659,30174.0
2018-01-23 14:50:00,63.08,63.12,63.07,63.09,29594.0,54.1745,54.2088,54.1659,54.1831,29594.0
2018-01-23 14:55:00,63.1,63.12,63.08,63.12,30209.0,54.1917,54.2088,54.1745,54.2088,30209.0
2018-01-23 15:00:00,63.12,63.13,63.11,63.12,39556.0,54.2088,54.2174,54.2002,54.2088,39556.0
2018-01-23 15:05:00,63.12,63.12,63.08,63.09,32287.0,54.2088,54.2088,54.1745,54.1831,32287.0
2018-01-23 15:10:00,63.09,63.11,63.05,63.06,22577.0,54.1831,54.2002,54.1487,54.1573,22577.0
2018-01-23 15:15:00,63.06,63.07,63.05,63.06,21582.0,54.1573,54.1659,54.1487,54.1573,21582.0
2018-01-23 15:20:00,63.06,63.08,63.05,63.08,26363.0,54.1573,54.1745,54.1487,54.1745,26363.0
2018-01-23 15:25:00,63.08,63.1,63.06,63.1,21998.0,54.1745,54.1917,54.1573,54.1917,21998.0
2018-01-23 15:30:00,63.1,63.13,63.09,63.13,32519.0,54.1917,54.2174,54.1831,54.2174,32519.0
2018-01-23 15:35:00,63.13,63.14,63.11,63.14,28712.0,54.2174,54.226,54.2002,54.226,28712.0
2018-01-23 15:40:00,63.13,63.13,63.1,63.13,54299.0,54.2174,54.2174,54.1917,54.2174,54299.0
2018-01-23 15:45:00,63.13,63.16,63.13,63.16,48322.0,54.2174,54.2432,54.2174,54.2432,48322.0
2018-01-23 15:50:00,63.16,63.16,63.11,63.13,98289.0,54.2432,54.2432,54.2002,54.2174,98289.0
2018-01-23 15:55:00,63.13,63.17,63.11,63.12,290965.0,54.2174,54.2518,54.2002,54.2088,290965.0
2018-01-24 09:30:00,63.28,63.5,63.28,63.49,161606.0,54.3462,54.5352,54.3462,54.5266,161606.0
2018-01-24 09:35:00,63.48,63.54,63.44,63.46,220206.0,54.518,54.5695,54.4837,54.5008,220206.0
2018-01-24 09:40:00,63.46,63.46,63.39,63.44,35750.0,54.5008,54.5008,54.4407,54.4837,35750.0
2018-01-24 09:45:00,63.43,63.53,63.43,63.49,165512.0,54.4751,54.561,54.4751,54.5266,165512.0
2018-01-24 09:50:00,63.48,63.48,63.38,63.41,70233.0,54.518,54.518,54.4321,54.4579,70233.0
2018-01-24 09:55:00,63.43,63.56,63.42,63.56,76076.0,54.4751,54.5867,54.4665,54.5867,76076.0
2018-01-24 10:00:00,63.55,63.66,63.54,63.65,174168.0,54.5781,54.6726,54.5695,54.664,174168.0
2018-01-24 10:05:00,63.66,63.66,63.6,63.64,44056.0,54.6726,54.6726,54.6211,54.6554,44056.0
2018-01-24 10:10:00,63.64,63.64,63.53,63.57,47515.0,54.6554,54.6554,54.561,54.5953,47515.0
2018-01-24 10:15:00,63.57,63.59,63.53,63.53,92349.0,54.5953,54.6125,54.561,54.561,92349.0
2018-01-24 10:20:00,63.53,63.6,63.52,63.59,69278.0,54.561,54.6211,54.5524,54.6125,69278.0
2018-01-24 10:25:00,63.58,63.63,63.57,63.62,27574.0,54.6039,54.6468,54.5953,54.6382,27574.0
2018-01-24 10:30:00,63.62,63.63,63.58,63.59,38236.0,54.6382,54.6468,54.6039,54.6125,38236.0
2018-01-24 10:35:00,63.59,63.65,63.58,63.63,54665.0,54.6125,54.664,54.6039,54.6468,54665.0
2018-01-24 10:40:00,63.62,63.67,63.62,63.67,30519.0,54.6382,54.6812,54.6382,54.6812,30519.0
2018-01-24 10:45:00,63.67,63.7,63.67,63.68,28470.0,54.6812,54.707,54.6812,54.6898,28470.0
2018-01-24 10:50:00,63.68,63.71,63.65,63.66,26558.0,54.6898,54.7155,54.664,54.6726,26558.0
2018-01-24 10:55:00,63.66,63.67,63.59,63.61,72463.0,54.6726,54.6812,54.6125,54.6297,72463.0
2018-01-24 11:00:00,63.62,63.65,63.62,63.64,32670.0,54.6382,54.664,54.6382,54.6554,32670.0
2018-01-24 11:05:00,63.65,63.66,63.61,63.62,71346.0,54.664,54.6726,54.6297,54.6382,71346.0
2018-01-24 11:10:00,63.62,63.62,63.45,63.46,100439.0,54.6382,54.6382,54.4922,54.5008,100439.0
2018-01-24 11:15:00,63.46,63.47,63.39,63.46,43992.0,54.5008,54.5094,54.4407,54.5008,43992.0
2018-01-24 11:20:00,63.46,63.49,63.46,63.46,37307.0,54.5008,54.5266,54.5008,54.5008,37307.0
2018-01-24 11:25:00,63.46,63.47,63.4,63.41,95147.0,54.5008,54.5094,54.4493,54.4579,95147.0
2018-01-24 11:30:00,63.41,63.42,63.33,63.35,109047.0,54.4579,54.4665,54.3892,54.4064,109047.0
2018-01-24 11:35:00,63.36,63.39,63.28,63.29,140347.0,54.415,54.4407,54.3462,54.3548,140347.0
2018-01-24 11:40:00,63.28,63.32,63.27,63.32,33559.0,54.3462,54.3806,54.3377,54.3806,33559.0
2018-01-24 11:45:00,63.32,63.36,63.31,63.35,49230.0,54.3806,54.415,54.372,54.4064,49230.0
2018-01-24 11:50:00,63.35,63.44,63.35,63.41,19332.0,54.4064,54.4837,54.4064,54.4579,19332.0
2018-01-24 11:55:00,63.41,63.41,63.32,63.32,36280.0,54.4579,54.4579,54.3806,54.3806,36280.0
2018-01-24 12:00:00,63.33,63.34,63.28,63.3,29019.0,54.3892,54.3978,54.3462,54.3634,29019.0
2018-01-24 12:05:00,63.3,63.35,63.3,63.31,18322.0,54.3634,54.4064,54.3634,54.372,18322.0
2018-01-24 12:10:00,63.3,63.37,63.29,63.37,16503.0,54.3634,54.4235,54.3548,54.4235,16503.0
2018-01-24 12:15:00,63.38,63.38,63.25,63.29,38048.0,54.4321,54.4321,54.3205,54.3548,38048.0
2018-01-24 12:20:00,63.29,63.29,63.22,63.22,21835.0,54.3548,54.3548,54.2947,54.2947,21835.0
2018-01-24 12:25:00,63.22,63.25,63.18,63.23,35237.0,54.2947,54.3205,54.2604,54.3033,35237.0
2018-01-24 12:30:00,63.23,63.25,63.22,63.25,34269.0,54.3033,54.3205,54.2947,54.3205,34269.0
2018-01-24 12:35:00,63.24,63.24,63.18,63.18,53782.0,54.3119,54.3119,54.2604,54.2604,53782.0
2018-01-24 12:40:00,63.18,63.2,63.15,63.18,22054.0,54.2604,54.2775,54.2346,54.2604,22054.0
2018-01-24 12:45:00,63.18,63.23,63.14,63.22,29393.0,54.2604,54.3033,54.226,54.2947,29393.0
2018-01-24 12:50:00,63.21,63.25,63.2,63.24,33212.0,54.2861,54.3205,54.2775,54.3119,33212.0
2018-01-24 12:55:00,63.24,63.29,63.23,63.29,94966.0,54.3119,54.3548,54.3033,54.3548,94966.0
2018-01-24 13:00:00,63.27,63.28,63.23,63.23,55998.0,54.3377,54.3462,54.3033,54.3033,55998.0
2018-01-24 13:05:00,63.23,63.23,63.15,63.15,43838.0,54.3033,54.3033,54.2346,54.2346,43838.0
2018-01-24 13:10:00,63.15,63.17,63.14,63.15,31406.0,54.2346,54.2518,54.226,54.2346,31406.0
2018-01-24 13:15:00,63.15,63.15,63.12,63.15,54471.0,54.2346,54.2346,54.2088,54.2346,54471.0
2018-01-24 13:20:00,63.14,63.22,63.13,63.22,37722.0,54.226,54.2947,54.2174,54.2947,37722.0
2018-01-24 13:25:00,63.22,63.31,63.22,63.27,35428.0,54.2947,54.372,54.2947,54.3377,35428.0
2018-01-24 13:30:00,63.28,63.41,63.28,63.41,153868.0,54.3462,54.4579,54.3462,54.4579,153868.0
2018-01-24 13:35:00,63.4,63.44,63.33,63.39,144435.0,54.4493,54.4837,54.3892,54.4407,144435.0
2018-01-24 13:40:00,63.39,63.43,63.37,63.42,52652.0,54.4407,54.4751,54.4235,54.4665,52652.0
2018-01-24 13:45:00,63.43,63.43,63.38,63.4,34028.0,54.4751,54.4751,54.4321,54.4493,34028.0
2018-01-24 13:50:00,63.41,63.48,63.38,63.47,46800.0,54.4579,54.518,54.4321,54.5094,46800.0
2018-01-24 13:55:00,63.48,63.49,63.39,63.41,35492.0,54.518,54.5266,54.4407,54.4579,35492.0
2018-01-24 14:00:00,63.41,63.43,63.37,63.38,132568.0,54.4579,54.4751,54.4235,54.4321,132568.0
2018-01-24 14:05:00,63.37,63.38,63.28,63.31,219389.0,54.4235,54.4321,54.3462,54.372,219389.0
2018-01-24 14:10:00,63.32,63.38,63.28,63.31,31943.0,54.3806,54.4321,54.3462,54.372,31943.0
2018-01-24 14:15:00,63.31,63.39,63.28,63.39,35887.0,54.372,54.4407,54.3462,54.4407,35887.0
2018-01-24 14:20:00,63.38,63.4,63.31,63.31,21435.0,54.4321,54.4493,54.372,54.372,21435.0
2018-01-24 14:25:00,63.31,63.39,63.31,63.39,30279.0,54.372,54.4407,54.372,54.4407,30279.0
2018-01-24 14:30:00,63.38,63.4,63.33,63.4,30235.0,54.4321,54.4493,54.3892,54.4493,30235.0
2018-01-24 14:35:00,63.39,63.4,63.37,63.39,28197.0,54.4407,54.4493,54.4235,54.4407,28197.0
2018-01-24 14:40:00,63.41,63.45,63.38,63.44,36473.0,54.4579,54.4922,54.4321,54.4837,36473.0
2018-01-24 14:45:00,63.44,63.53,63.44,63.52,53839.0,54.4837,54.561,54.4837,54.5524,53839.0
2018-01-24 14:50:00,63.52,63.52,63.46,63.47,38810.0,54.5524,54.5524,54.5008,54.5094,38810.0
2018-01-24 14:55:00,63.48,63.49,63.46,63.47,22532.0,54.518,54.5266,54.5008,54.5094,22532.0
2018-01-24 15:00:00,63.47,63.48,63.43,63.45,97156.0,54.5094,54.518,54.4751,54.4922,97156.0
2018-01-24 15:05:00,63.45,63.48,63.45,63.47,49097.0,54.4922,54.518,54.4922,54.5094,49097.0
2018-01-24 15:10:00,63.47,63.5,63.44,63.46,69393.0,54.5094,54.5352,54.4837,54.5008,69393.0
2018-01-24 15:15:00,63.46,63.49,63.45,63.47,40735.0,54.5008,54.5266,54.4922,54.5094,40735.0
2018-01-24 15:20:00,63.47,63.51,63.46,63.49,18914.0,54.5094,54.5438,54.5008,54.5266,18914.0
2018-01-24 15:25:00,63.49,63.51,63.44,63.46,50501.0,54.5266,54.5438,54.4837,54.5008,50501.0
2018-01-24 15:30:00,63.46,63.47,63.4,63.43,85432.0,54.5008,54.5094,54.4493,54.4751,85432.0
2018-01-24 15:35:00,63.44,63.47,63.42,63.44,75909.0,54.4837,54.5094,54.4665,54.4837,75909.0
2018-01-24 15:40:00,63.43,63.43,63.39,63.4,101305.0,54.4751,54.4751,54.4407,54.4493,101305.0
2018-01-24 15:45:00,63.41,63.49,63.4,63.46,180767.0,54.4579,54.5266,54.4493,54.5008,180767.0
2018-01-24 15:50:00,63.45,63.45,63.38,63.4,237509.0,54.4922,54.4922,54.4321,54.4493,237509.0
2018-01-24 15:55:00,63.4,63.43,63.37,63.38,301943.0,54.4493,54.4751,54.4235,54.4321,301943.0
2018-01-25 09:30:00,63.68,63.93,63.68,63.93,391859.0,54.6898,54.9045,54.6898,54.9045,391859.0
2018-01-25 09:35:00,63.94,64.0,63.77,63.78,89233.0,54.9131,54.9646,54.7671,54.7757,89233.0
2018-01-25 09:40:00,63.77,63.91,63.76,63.79,109172.0,54.7671,54.8873,54.7585,54.7842,109172.0
2018-01-25 09:45:00,63.79,63.8,63.65,63.73,147776.0,54.7842,54.7928,54.664,54.7327,147776.0
2018-01-25 09:50:00,63.74,63.76,63.69,63.7,74297.0,54.7413,54.7585,54.6984,54.707,74297.0
2018-01-25 09:55:00,63.68,63.7,63.58,63.7,137319.0,54.6898,54.707,54.6039,54.707,137319.0
2018-01-25 10:00:00,63.7,63.73,63.6,63.71,141319.0,54.707,54.7327,54.6211,54.7155,141319.0
2018-01-25 10:05:00,63.72,63.78,63.56,63.57,122967.0,54.7241,54.7757,54.5867,54.5953,122967.0
2018-01-25 10:10:00,63.57,63.66,63.55,63.64,130962.0,54.5953,54.6726,54.5781,54.6554,130962.0
2018-01-25 10:15:00,63.64,63.76,63.64,63.76,156978.0,54.6554,54.7585,54.6554,54.7585,156978.0
2018-01-25 10:20:00,63.75,63.92,63.75,63.92,76352.0,54.7499,54.8959,54.7499,54.8959,76352.0
2018-01-25 10:25:00,63.91,63.92,63.82,63.86,76683.0,54.8873,54.8959,54.81,54.8444,76683.0
2018-01-25 10:30:00,63.87,63.94,63.85,63.92,79188.0,54.853,54.9131,54.8358,54.8959,79188.0
2018-01-25 10:35:00,63.92,63.94,63.87,63.91,102292.0,54.8959,54.9131,54.853,54.8873,102292.0
2018-01-25 10:40:00,63.91,63.94,63.86,63.88,49763.0,54.8873,54.9131,54.8444,54.8615,49763.0
2018-01-25 10:45:00,63.88,63.91,63.79,63.84,70939.0,54.8615,54.8873,54.7842,54.8272,70939.0
2018-01-25 10:50:00,63.85,63.9,63.83,63.87,44398.0,54.8358,54.8787,54.8186,54.853,44398.0
2018-01-25 10:55:00,63.87,63.89,63.83,63.85,62889.0,54.853,54.8701,54.8186,54.8358,62889.0
2018-01-25 11:00:00,63.85,63.85,63.79,63.8,39417.0,54.8358,54.8358,54.7842,54.7928,39417.0
2018-01-25 11:05:00,63.81,63.89,63.81,63.87,42400.0,54.8014,54.8701,54.8014,54.853,42400.0
2018-01-25 11:10:00,63.87,63.96,63.87,63.94,87359.0,54.853,54.9302,54.853,54.9131,87359.0
2018-01-25 11:15:00,63.93,63.95,63.91,63.92,17959.0,54.9045,54.9217,54.8873,54.8959,17959.0
2018-01-25 11:20:00,63.92,63.93,63.87,63.87,36056.0,54.8959,54.9045,54.853,54.853,36056.0
2018-01-25 11:25:00,63.87,63.88,63.83,63.88,33711.0,54.853,54.8615,54.8186,54.8615,33711.0
2018-01-25 11:30:00,63.88,63.96,63.88,63.93,21276.0,54.8615,54.9302,54.8615,54.9045,21276.0
2018-01-25 11:35:00,63.94,63.95,63.92,63.94,53795.0,54.9131,54.9217,54.8959,54.9131,53795.0
2018-01-25 11:40:00,63.94,64.02,63.92,64.02,202139.0,54.9131,54.9818,54.8959,54.9818,202139.0
2018-01-25 11:45:00,64.02,64.08,64.02,64.05,1283159.0,54.9818,55.0333,54.9818,55.0075,1283159.0
2018-01-25 11:50:00,64.04,64.05,63.99,64.01,46465.0,54.999,55.0075,54.956,54.9732,46465.0
2018-01-25 11:55:00,64.01,64.03,64.0,64.02,51606.0,54.9732,54.9904,54.9646,54.9818,51606.0
2018-01-25 12:00:00,64.02,64.03,64.0,64.01,51683.0,54.9818,54.9904,54.9646,54.9732,51683.0
2018-01-25 12:05:00,64.01,64.02,63.97,63.99,86156.0,54.9732,54.9818,54.9388,54.956,86156.0
2018-01-25 12:10:00,63.99,64.03,63.96,63.97,69493.0,54.956,54.9904,54.9302,54.9388,69493.0
2018-01-25 12:15:00,63.98,63.99,63.94,63.94,35521.0,54.9474,54.956,54.9131,54.9131,35521.0
2018-01-25 12:20:00,63.94,63.94,63.81,63.84,207115.0,54.9131,54.9131,54.8014,54.8272,207115.0
2018-01-25 12:25:00,63.85,63.88,63.83,63.87,38273.0,54.8358,54.8615,54.8186,54.853,38273.0
2018-01-25 12:30:00,63.87,63.89,63.84,63.86,34370.0,54.853,54.8701,54.8272,54.8444,34370.0
2018-01-25 12:35:00,63.87,63.88,63.84,63.86,45688.0,54.853,54.8615,54.8272,54.8444,45688.0
2018-01-25 12:40:00,63.86,63.87,63.82,63.86,34340.0,54.8444,54.853,54.81,54.8444,34340.0
2018-01-25 12:45:00,63.86,63.9,63.86,63.89,37259.0,54.8444,54.8787,54.8444,54.8701,37259.0
2018-01-25 12:50:00,63.89,63.89,63.84,63.85,45425.0,54.8701,54.8701,54.8272,54.8358,45425.0
2018-01-25 12:55:00,63.85,63.89,63.85,63.89,18993.0,54.8358,54.8701,54.8358,54.8701,18993.0
2018-01-25 13:00:00,63.88,63.88,63.83,63.83,30858.0,54.8615,54.8615,54.8186,54.8186,30858.0
2018-01-25 13:05:00,63.84,63.89,63.84,63.87,85505.0,54.8272,54.8701,54.8272,54.853,85505.0
2018-01-25 13:10:00,63.88,63.93,63.88,63.89,34081.0,54.8615,54.9045,54.8615,54.8701,34081.0
2018-01-25 13:15:00,63.89,63.92,63.87,63.92,31114.0,54.8701,54.8959,54.853,54.8959,31114.0
2018-01-25 13:20:00,63.92,63.92,63.88,63.91,36754.0,54.8959,54.8959,54.8615,54.8873,36754.0
2018-01-25 13:25:00,63.91,63.92,63.89,63.9,23942.0,54.8873,54.8959,54.8701,54.8787,23942.0
2018-01-25 13:30:00,63.9,63.91,63.89,63.89,26606.0,54.8787,54.8873,54.8701,54.8701,26606.0
2018-01-25 13:35:00,63.88,63.92,63.86,63.92,17417.0,54.8615,54.8959,54.8444,54.8959,17417.0
2018-01-25 13:40:00,63.92,63.96,63.91,63.93,27202.0,54.8959,54.9302,54.8873,54.9045,27202.0
2018-01-25 13:45:00,63.94,63.95,63.9,63.9,25893.0,54.9131,54.9217,54.8787,54.8787,25893.0
2018-01-25 13:50:00,63.91,63.96,63.9,63.94,55874.0,54.8873,54.9302,54.8787,54.9131,55874.0
2018-01-25 13:55:00,63.94,63.94,63.9,63.9,25935.0,54.9131,54.9131,54.8787,54.8787,25935.0
2018-01-25 14:00:00,63.91,63.92,63.86,63.86,44058.0,54.8873,54.8959,54.8444,54.8444,44058.0
2018-01-25 14:05:00,63.86,63.9,63.85,63.85,35529.0,54.8444,54.8787,54.8358,54.8358,35529.0
2018-01-25 14:10:00,63.86,63.87,63.7,63.78,112756.0,54.8444,54.853,54.707,54.7757,112756.0
2018-01-25 14:15:00,63.77,63.8,63.73,63.79,33740.0,54.7671,54.7928,54.7327,54.7842,33740.0
2018-01-25 14:20:00,63.8,63.8,63.71,63.71,28235.0,54.7928,54.7928,54.7155,54.7155,28235.0
2018-01-25 14:25:00,63.71,63.74,63.69,63.73,41587.0,54.7155,54.7413,54.6984,54.7327,41587.0
2018-01-25 14:30:00,63.74,63.77,63.72,63.73,57366.0,54.7413,54.7671,54.7241,54.7327,57366.0
2018-01-25 14:35:00,63.72,63.72,63.67,63.69,33442.0,54.7241,54.7241,54.6812,54.6984,33442.0
2018-01-25 14:40:00,63.7,63.72,63.68,63.71,58666.0,54.707,54.7241,54.6898,54.7155,58666.0
2018-01-25 14:45:00,63.72,63.72,63.64,63.69,103636.0,54.7241,54.7241,54.6554,54.6984,103636.0
2018-01-25 14:50:00,63.69,63.7,63.61,63.67,93665.0,54.6984,54.707,54.6297,54.6812,93665.0
2018-01-25 14:55:00,63.68,63.72,63.67,63.67,45477.0,54.6898,54.7241,54.6812,54.6812,45477.0
2018-01-25 15:00:00,63.67,63.7,63.63,63.66,60913.0,54.6812,54.707,54.6468,54.6726,60913.0
2018-01-25 15:05:00,63.67,63.72,63.67,63.68,76811.0,54.6812,54.7241,54.6812,54.6898,76811.0
2018-01-25 15:10:00,63.68,63.68,63.6,63.62,92184.0,54.6898,54.6898,54.6211,54.6382,92184.0
2018-01-25 15:15:00,63.63,63.68,63.62,63.66,75697.0,54.6468,54.6898,54.6382,54.6726,75697.0
2018-01-25 15:20:00,63.67,63.75,63.66,63.75,114121.0,54.6812,54.7499,54.6726,54.7499,114121.0
2018-01-25 15:25:00,63.75,63.79,63.74,63.76,50207.0,54.7499,54.7842,54.7413,54.7585,50207.0
2018-01-25 15:30:00,63.76,63.79,63.73,63.78,98617.0,54.7585,54.7842,54.7327,54.7757,98617.0
2018-01-25 15:35:00,63.78,63.78,63.74,63.77,66197.0,54.7757,54.7757,54.7413,54.7671,66197.0
2018-01-25 15:40:00,63.78,63.86,63.77,63.85,128046.0,54.7757,54.8444,54.7671,54.8358,128046.0
2018-01-25 15:45:00,63.85,63.88,63.83,63.84,186946.0,54.8358,54.8615,54.8186,54.8272,186946.0
2018-01-25 15:50:00,63.83,63.88,63.82,63.82,184416.0,54.8186,54.8615,54.81,54.81,184416.0
2018-01-25 15:55:00,63.82,63.84,63.8,63.82,404234.0,54.81,54.8272,54.7928,54.81,404234.0
2018-01-26 09:30:00,63.85,63.85,63.39,63.61,132964.0,54.8358,54.8358,54.4407,54.6297,132964.0
2018-01-26 09:35:00,63.61,63.72,63.59,63.63,127664.0,54.6297,54.7241,54.6125,54.6468,127664.0
2018-01-26 09:40:00,63.63,63.64,63.52,63.63,52142.0,54.6468,54.6554,54.5524,54.6468,52142.0
2018-01-26 09:45:00,63.62,63.62,63.51,63.61,133390.0,54.6382,54.6382,54.5438,54.6297,133390.0
2018-01-26 09:50:00,63.62,63.69,63.62,63.68,39814.0,54.6382,54.6984,54.6382,54.6898,39814.0
2018-01-26 09:55:00,63.68,63.76,63.67,63.71,105122.0,54.6898,54.7585,54.6812,54.7155,105122.0
2018-01-26 10:00:00,63.73,63.78,63.73,63.77,148821.0,54.7327,54.7757,54.7327,54.7671,148821.0
2018-01-26 10:05:00,63.77,63.85,63.77,63.85,52489.0,54.7671,54.8358,54.7671,54.8358,52489.0
2018-01-26 10:10:00,63.85,63.86,63.82,63.85,25275.0,54.8358,54.8444,54.81,54.8358,25275.0
2018-01-26 10:15:00,63.85,63.92,63.78,63.92,32956.0,54.8358,54.8959,54.7757,54.8959,32956.0
2018-01-26 10:20:00,63.92,63.92,63.82,63.82,24125.0,54.8959,54.8959,54.81,54.81,24125.0
2018-01-26 10:25:00,63.81,63.85,63.79,63.83,18510.0,54.8014,54.8358,54.7842,54.8186,18510.0
2018-01-26 10:30:00,63.83,63.89,63.83,63.86,32923.0,54.8186,54.8701,54.8186,54.8444,32923.0
2018-01-26 10:35:00,63.85,63.89,63.84,63.87,16915.0,54.8358,54.8701,54.8272,54.853,16915.0
2018-01-26 10:40:00,63.88,63.94,63.88,63.91,69561.0,54.8615,54.9131,54.8615,54.8873,69561.0
2018-01-26 10:45:00,63.91,63.91,63.83,63.84,87491.0,54.8873,54.8873,54.8186,54.8272,87491.0
2018-01-26 10:50:00,63.85,63.87,63.83,63.85,23829.0,54.8358,54.853,54.8186,54.8358,23829.0
2018-01-26 10:55:00,63.85,63.87,63.84,63.85,12629.0,54.8358,54.853,54.8272,54.8358,12629.0
2018-01-26 11:00:00,63.84,63.87,63.82,63.83,18238.0,54.8272,54.853,54.81,54.8186,18238.0
2018-01-26 11:05:00,63.83,63.89,63.82,63.86,11831.0,54.8186,54.8701,54.81,54.8444,11831.0
2018-01-26 11:10:00,63.86,63.89,63.85,63.89,30302.0,54.8444,54.8701,54.8358,54.8701,30302.0
2018-01-26 11:15:00,63.89,63.91,63.88,63.89,20870.0,54.8701,54.8873,54.8615,54.8701,20870.0
2018-01-26 11:20:00,63.88,63.89,63.84,63.89,13862.0,54.8615,54.8701,54.8272,54.8701,13862.0
2018-01-26 11:25:00,63.89,63.9,63.85,63.89,9101.0,54.8701,54.8787,54.8358,54.8701,9101.0
2018-01-26 11:30:00,63.89,63.92,63.89,63.9,30031.0,54.8701,54.8959,54.8701,54.8787,30031.0
2018-01-26 11:35:00,63.89,63.9,63.85,63.89,15072.0,54.8701,54.8787,54.8358,54.8701,15072.0
2018-01-26 11:40:00,63.89,63.91,63.88,63.91,12870.0,54.8701,54.8873,54.8615,54.8873,12870.0
2018-01-26 11:45:00,63.91,63.92,63.87,63.87,14804.0,54.8873,54.8959,54.853,54.853,14804.0
2018-01-26 11:50:00,63.88,63.89,63.84,63.85,20161.0,54.8615,54.8701,54.8272,54.8358,20161.0
2018-01-26 11:55:00,63.84,63.87,63.84,63.85,12200.0,54.8272,54.853,54.8272,54.8358,12200.0
2018-01-26 12:00:00,63.85,63.86,63.83,63.85,9299.0,54.8358,54.8444,54.8186,54.8358,9299.0
2018-01-26 12:05:00,63.86,63.88,63.84,63.86,20932.0,54.8444,54.8615,54.8272,54.8444,20932.0
2018-01-26 12:10:00,63.86,63.88,63.85,63.85,9100.0,54.8444,54.8615,54.8358,54.8358,9100.0
2018-01-26 12:15:00,63.84,63.9,63.84,63.89,27125.0,54.8272,54.8787,54.8272,54.8701,27125.0
2018-01-26 12:20:00,63.89,63.96,63.88,63.94,64014.0,54.8701,54.9302,54.8615,54.9131,64014.0
2018-01-26 12:25:00,63.94,63.97,63.92,63.93,24342.0,54.9131,54.9388,54.8959,54.9045,24342.0
2018-01-26 12:30:00,63.93,63.94,63.92,63.93,33366.0,54.9045,54.9131,54.8959,54.9045,33366.0
2018-01-26 12:35:00,63.92,63.93,63.92,63.93,15073.0,54.8959,54.9045,54.8959,54.9045,15073.0
2018-01-26 12:40:00,63.93,63.95,63.92,63.94,11989.0,54.9045,54.9217,54.8959,54.9131,11989.0
2018-01-26 12:45:00,63.94,63.99,63.93,63.97,20565.0,54.9131,54.956,54.9045,54.9388,20565.0
2018-01-26 12:50:00,63.97,63.98,63.96,63.98,45538.0,54.9388,54.9474,54.9302,54.9474,45538.0
2018-01-26 12:55:00,63.98,63.98,63.95,63.97,9400.0,54.9474,54.9474,54.9217,54.9388,9400.0
2018-01-26 13:00:00,63.97,63.98,63.95,63.97,20317.0,54.9388,54.9474,54.9217,54.9388,20317.0
2018-01-26 13:05:00,63.97,63.98,63.96,63.98,7993.0,54.9388,54.9474,54.9302,54.9474,7993.0
2018-01-26 13:10:00,63.98,64.0,63.97,64.0,7203.0,54.9474,54.9646,54.9388,54.9646,7203.0
2018-01-26 13:15:00,64.0,64.0,63.99,63.99,12924.0,54.9646,54.9646,54.956,54.956,12924.0
2018-01-26 13:20:00,63.99,64.03,63.97,63.97,30581.0,54.956,54.9904,54.9388,54.9388,30581.0
2018-01-26 13:25:00,63.97,63.99,63.96,63.99,5803.0,54.9388,54.956,54.9302,54.956,5803.0
2018-01-26 13:30:00,63.99,64.0,63.96,64.0,24784.0,54.956,54.9646,54.9302,54.9646,24784.0
2018-01-26 13:35:00,64.0,64.0,63.95,63.95,13235.0,54.9646,54.9646,54.9217,54.9217,13235.0
2018-01-26 13:40:00,63.95,63.96,63.94,63.94,10029.0,54.9217,54.9302,54.9131,54.9131,10029.0
2018-01-26 13:45:00,63.94,63.96,63.92,63.96,21484.0,54.9131,54.9302,54.8959,54.9302,21484.0
2018-01-26 13:50:00,63.96,63.99,63.96,63.97,41009.0,54.9302,54.956,54.9302,54.9388,41009.0
2018-01-26 13:55:00,63.97,64.17,63.96,64.05,67951.0,54.9388,55.1106,54.9302,55.0075,67951.0
2018-01-26 14:00:00,64.05,64.06,63.99,63.99,28574.0,55.0075,55.0161,54.956,54.956,28574.0
2018-01-26 14:05:00,63.99,63.99,63.91,63.97,16607.0,54.956,54.956,54.8873,54.9388,16607.0
2018-01-26 14:10:00,63.96,63.97,63.94,63.96,23795.0,54.9302,54.9388,54.9131,54.9302,23795.0
2018-01-26 14:15:00,63.97,63.98,63.94,63.97,13394.0,54.9388,54.9474,54.9131,54.9388,13394.0
2018-01-26 14:20:00,63.96,63.97,63.9,63.9,130289.0,54.9302,54.9388,54.8787,54.8787,130289.0
2018-01-26 14:25:00,63.9,63.91,63.85,63.88,116371.0,54.8787,54.8873,54.8358,54.8615,116371.0
2018-01-26 14:30:00,63.88,63.91,63.87,63.91,113633.0,54.8615,54.8873,54.853,54.8873,113633.0
2018-01-26 14:35:00,63.91,63.95,63.9,63.94,27962.0,54.8873,54.9217,54.8787,54.9131,27962.0
2018-01-26 14:40:00,63.95,63.96,63.93,63.93,35437.0,54.9217,54.9302,54.9045,54.9045,35437.0
2018-01-26 14:45:00,63.93,63.94,63.9,63.91,18574.0,54.9045,54.9131,54.8787,54.8873,18574.0
2018-01-26 14:50:00,63.9,63.91,63.86,63.91,21291.0,54.8787,54.8873,54.8444,54.8873,21291.0
2018-01-26 14:55:00,63.91,63.95,63.9,63.94,70772.0,54.8873,54.9217,54.8787,54.9131,70772.0
2018-01-26 15:00:00,63.94,63.97,63.93,63.97,50601.0,54.9131,54.9388,54.9045,54.9388,50601.0
2018-01-26 15:05:00,63.98,64.02,63.98,64.0,28733.0,54.9474,54.9818,54.9474,54.9646,28733.0
2018-01-26 15:10:00,64.0,64.04,63.99,64.04,176635.0,54.9646,54.999,54.956,54.999,176635.0
2018-01-26 15:15:00,64.05,64.06,64.03,64.05,33198.0,55.0075,55.0161,54.9904,55.0075,33198.0
2018-01-26 15:20:00,64.05,64.06,64.03,64.06,37784.0,55.0075,55.0161,54.9904,55.0161,37784.0
2018-01-26 15:25:00,64.05,64.08,64.03,64.04,35214.0,55.0075,55.0333,54.9904,54.999,35214.0
2018-01-26 15:30:00,64.05,64.05,64.0,64.03,42501.0,55.0075,55.0075,54.9646,54.9904,42501.0
2018-01-26 15:35:00,64.04,64.09,64.03,64.08,72103.0,54.999,55.0419,54.9904,55.0333,72103.0
2018-01-26 15:40:00,64.08,64.08,64.02,64.05,119182.0,55.0333,55.0333,54.9818,55.0075,119182.0
2018-01-26 15:45:00,64.06,64.06,64.01,64.03,87290.0,55.0161,55.0161,54.9732,54.9904,87290.0
2018-01-26 15:50:00,64.03,64.04,64.0,64.03,99218.0,54.9904,54.999,54.9646,54.9904,99218.0
2018-01-26 15:55:00,64.03,64.08,64.03,64.08,323133.0,54.9904,55.0333,54.9904,55.0333,323133.0
2018-01-29 09:30:00,64.04,64.17,63.86,63.89,157609.0,54.999,55.1106,54.8444,54.8701,157609.0
2018-01-29 09:35:00,63.89,64.06,63.89,64.05,88187.0,54.8701,55.0161,54.8701,55.0075,88187.0
2018-01-29 09:40:00,64.05,64.05,63.94,64.01,165113.0,55.0075,55.0075,54.9131,54.9732,165113.0
2018-01-29 09:45:00,64.01,64.07,63.99,64.0,151418.0,54.9732,55.0247,54.956,54.9646,151418.0
2018-01-29 09:50:00,64.0,64.01,63.9,63.96,93549.0,54.9646,54.9732,54.8787,54.9302,93549.0
2018-01-29 09:55:00,63.95,63.98,63.92,63.96,137290.0,54.9217,54.9474,54.8959,54.9302,137290.0
2018-01-29 10:00:00,63.96,63.97,63.79,63.81,129396.0,54.9302,54.9388,54.7842,54.8014,129396.0
2018-01-29 10:05:00,63.82,63.82,63.75,63.81,78511.0,54.81,54.81,54.7499,54.8014,78511.0
2018-01-29 10:10:00,63.81,63.85,63.78,63.79,63020.0,54.8014,54.8358,54.7757,54.7842,63020.0
2018-01-29 10:15:00,63.78,63.79,63.74,63.75,46723.0,54.7757,54.7842,54.7413,54.7499,46723.0
2018-01-29 10:20:00,63.75,63.82,63.74,63.82,28130.0,54.7499,54.81,54.7413,54.81,28130.0
2018-01-29 10:25:00,63.82,63.91,63.82,63.89,46281.0,54.81,54.8873,54.81,54.8701,46281.0
2018-01-29 10:30:00,63.88,63.9,63.82,63.86,77744.0,54.8615,54.8787,54.81,54.8444,77744.0
2018-01-29 10:35:00,63.85,63.85,63.75,63.77,109141.0,54.8358,54.8358,54.7499,54.7671,109141.0
2018-01-29 10:40:00,63.78,63.8,63.65,63.68,60609.0,54.7757,54.7928,54.664,54.6898,60609.0
2018-01-29 10:45:00,63.68,63.7,63.63,63.7,47607.0,54.6898,54.707,54.6468,54.707,47607.0
2018-01-29 10:50:00,63.7,63.7,63.65,63.66,105907.0,54.707,54.707,54.664,54.6726,105907.0
2018-01-29 10:55:00,63.65,63.72,63.65,63.69,57275.0,54.664,54.7241,54.664,54.6984,57275.0
2018-01-29 11:00:00,63.69,63.7,63.61,63.63,53716.0,54.6984,54.707,54.6297,54.6468,53716.0
2018-01-29 11:05:00,63.63,63.66,63.6,63.63,83159.0,54.6468,54.6726,54.6211,54.6468,83159.0
2018-01-29 11:10:00,63.62,63.63,63.54,63.59,71281.0,54.6382,54.6468,54.5695,54.6125,71281.0
2018-01-29 11:15:00,63.59,63.6,63.53,63.54,32156.0,54.6125,54.6211,54.561,54.5695,32156.0
2018-01-29 11:20:00,63.53,63.68,63.53,63.63,70573.0,54.561,54.6898,54.561,54.6468,70573.0
2018-01-29 11:25:00,63.64,63.68,63.6,63.63,39661.0,54.6554,54.6898,54.6211,54.6468,39661.0
2018-01-29 11:30:00,63.62,63.67,63.61,63.63,41224.0,54.6382,54.6812,54.6297,54.6468,41224.0
2018-01-29 11:35:00,63.63,63.66,63.61,63.65,41560.0,54.6468,54.6726,54.6297,54.664,41560.0
2018-01-29 11:40:00,63.65,63.75,63.62,63.75,129131.0,54.664,54.7499,54.6382,54.7499,129131.0
2018-01-29 11:45:00,63.74,63.76,63.71,63.71,72096.0,54.7413,54.7585,54.7155,54.7155,72096.0
2018-01-29 11:50:00,63.73,63.77,63.72,63.72,17356.0,54.7327,54.7671,54.7241,54.7241,17356.0
2018-01-29 11:55:00,63.72,63.73,63.66,63.67,21451.0,54.7241,54.7327,54.6726,54.6812,21451.0
2018-01-29 12:00:00,63.67,63.67,63.61,63.63,18142.0,54.6812,54.6812,54.6297,54.6468,18142.0
2018-01-29 12:05:00,63.63,63.7,63.62,63.66,16736.0,54.6468,54.707,54.6382,54.6726,16736.0
2018-01-29 12:10:00,63.66,63.74,63.65,63.73,30554.0,54.6726,54.7413,54.664,54.7327,30554.0
2018-01-29 12:15:00,63.73,63.76,63.71,63.75,18273.0,54.7327,54.7585,54.7155,54.7499,18273.0
2018-01-29 12:20:00,63.76,63.76,63.7,63.71,20449.0,54.7585,54.7585,54.707,54.7155,20449.0
2018-01-29 12:25:00,63.7,63.73,63.66,63.71,27008.0,54.707,54.7327,54.6726,54.7155,27008.0
2018-01-29 12:30:00,63.71,63.73,63.68,63.7,11474.0,54.7155,54.7327,54.6898,54.707,11474.0
2018-01-29 12:35:00,63.7,63.72,63.67,63.67,14654.0,54.707,54.7241,54.6812,54.6812,14654.0
2018-01-29 12:40:00,63.68,63.69,63.64,63.65,13373.0,54.6898,54.6984,54.6554,54.664,13373.0
2018-01-29 12:45:00,63.66,63.69,63.63,63.67,15496.0,54.6726,54.6984,54.6468,54.6812,15496.0
2018-01-29 12:50:00,63.67,63.72,63.66,63.71,10698.0,54.6812,54.7241,54.6726,54.7155,10698.0
2018-01-29 12:55:00,63.7,63.74,63.68,63.73,21965.0,54.707,54.7413,54.6898,54.7327,21965.0
2018-01-29 13:00:00,63.73,63.75,63.69,63.7,17595.0,54.7327,54.7499,54.6984,54.707,17595.0
2018-01-29 13:05:00,63.7,63.71,63.67,63.68,19150.0,54.707,54.7155,54.6812,54.6898,19150.0
2018-01-29 13:10:00,63.68,63.69,63.67,63.68,8374.0,54.6898,54.6984,54.6812,54.6898,8374.0
2018-01-29 13:15:00,63.69,63.71,63.66,63.67,35448.0,54.6984,54.7155,54.6726,54.6812,35448.0
2018-01-29 13:20:00,63.66,63.68,63.64,63.67,14143.0,54.6726,54.6898,54.6554,54.6812,14143.0
2018-01-29 13:25:00,63.66,63.66,63.63,63.65,23514.0,54.6726,54.6726,54.6468,54.664,23514.0
2018-01-29 13:30:00,63.64,63.66,63.63,63.63,30180.0,54.6554,54.6726,54.6468,54.6468,30180.0
2018-01-29 13:35:00,63.63,63.65,63.61,63.62,12732.0,54.6468,54.664,54.6297,54.6382,12732.0
2018-01-29 13:40:00,63.61,63.65,63.6,63.63,15000.0,54.6297,54.664,54.6211,54.6468,15000.0
2018-01-29 13:45:00,63.63,63.65,63.62,63.63,9075.0,54.6468,54.664,54.6382,54.6468,9075.0
2018-01-29 13:50:00,63.63,63.7,63.63,63.7,23217.0,54.6468,54.707,54.6468,54.707,23217.0
2018-01-29 13:55:00,63.69,63.71,63.67,63.68,13393.0,54.6984,54.7155,54.6812,54.6898,13393.0
2018-01-29 14:00:00,63.68,63.7,63.64,63.64,14409.0,54.6898,54.707,54.6554,54.6554,14409.0
2018-01-29 14:05:00,63.64,63.69,63.64,63.68,9377.0,54.6554,54.6984,54.6554,54.6898,9377.0
2018-01-29 14:10:00,63.67,63.73,63.65,63.71,18919.0,54.6812,54.7327,54.664,54.7155,18919.0
2018-01-29 14:15:00,63.72,63.73,63.68,63.69,14605.0,54.7241,54.7327,54.6898,54.6984,14605.0
2018-01-29 14:20:00,63.69,63.73,63.67,63.68,12972.0,54.6984,54.7327,54.6812,54.6898,12972.0
2018-01-29 14:25:00,63.68,63.69,63.65,63.66,15701.0,54.6898,54.6984,54.664,54.6726,15701.0
2018-01-29 14:30:00,63.66,63.67,63.62,63.64,26718.0,54.6726,54.6812,54.6382,54.6554,26718.0
2018-01-29 14:35:00,63.63,63.65,63.6,63.61,30034.0,54.6468,54.664,54.6211,54.6297,30034.0
2018-01-29 14:40:00,63.61,63.63,63.59,63.62,32901.0,54.6297,54.6468,54.6125,54.6382,32901.0
2018-01-29 14:45:00,63.63,63.64,63.61,63.61,23659.0,54.6468,54.6554,54.6297,54.6297,23659.0
2018-01-29 14:50:00,63.62,63.63,63.58,63.6,27951.0,54.6382,54.6468,54.6039,54.6211,27951.0
2018-01-29 14:55:00,63.6,63.64,63.6,63.61,21378.0,54.6211,54.6554,54.6211,54.6297,21378.0
2018-01-29 15:00:00,63.61,63.63,63.59,63.61,45784.0,54.6297,54.6468,54.6125,54.6297,45784.0
2018-01-29 15:05:00,63.6,63.6,63.56,63.6,22610.0,54.6211,54.6211,54.5867,54.6211,22610.0
2018-01-29 15:10:00,63.6,63.62,63.56,63.57,40251.0,54.6211,54.6382,54.5867,54.5953,40251.0
2018-01-29 15:15:00,63.57,63.6,63.57,63.58,46517.0,54.5953,54.6211,54.5953,54.6039,46517.0
2018-01-29 15:20:00,63.58,63.58,63.49,63.51,72797.0,54.6039,54.6039,54.5266,54.5438,72797.0
2018-01-29 15:25:00,63.51,63.52,63.46,63.46,64325.0,54.5438,54.5524,54.5008,54.5008,64325.0
2018-01-29 15:30:00,63.46,63.49,63.43,63.48,78647.0,54.5008,54.5266,54.4751,54.518,78647.0
2018-01-29 15:35:00,63.48,63.5,63.43,63.43,99628.0,54.518,54.5352,54.4751,54.4751,99628.0
2018-01-29 15:40:00,63.43,63.46,63.35,63.42,259866.0,54.4751,54.5008,54.4064,54.4665,259866.0
2018-01-29 15:45:00,63.41,63.41,63.32,63.32,249651.0,54.4579,54.4579,54.3806,54.3806,249651.0
2018-01-29 15:50:00,63.32,63.44,63.32,63.4,356765.0,54.3806,54.4837,54.3806,54.4493,356765.0
2018-01-29 15:55:00,63.41,63.45,63.33,63.34,598973.0,54.4579,54.4922,54.3892,54.3978,598973.0
2018-01-30 09:30:00,63.09,63.36,63.09,63.26,478310.0,54.1831,54.415,54.1831,54.3291,478310.0
2018-01-30 09:35:00,63.26,63.39,63.19,63.2,271007.0,54.3291,54.4407,54.269,54.2775,271007.0
2018-01-30 09:40:00,63.19,63.2,63.08,63.11,194839.0,54.269,54.2775,54.1745,54.2002,194839.0
2018-01-30 09:45:00,63.1,63.11,63.04,63.04,323329.0,54.1917,54.2002,54.1401,54.1401,323329.0
2018-01-30 09:50:00,63.03,63.06,62.97,63.0,140987.0,54.1315,54.1573,54.08,54.1058,140987.0
2018-01-30 09:55:00,63.0,63.05,62.9,62.9,346147.0,54.1058,54.1487,54.0199,54.0199,346147.0
2018-01-30 10:00:00,62.9,62.97,62.85,62.89,218349.0,54.0199,54.08,53.977,54.0113,218349.0
2018-01-30 10:05:00,62.89,62.89,62.76,62.85,203437.0,54.0113,54.0113,53.8997,53.977,203437.0
2018-01-30 10:10:00,62.86,62.94,62.84,62.94,159704.0,53.9855,54.0542,53.9684,54.0542,159704.0
2018-01-30 10:15:00,62.94,62.95,62.9,62.9,150416.0,54.0542,54.0628,54.0199,54.0199,150416.0
2018-01-30 10:20:00,62.9,62.93,62.85,62.88,176987.0,54.0199,54.0457,53.977,54.0027,176987.0
2018-01-30 10:25:00,62.88,62.95,62.86,62.95,47588.0,54.0027,54.0628,53.9855,54.0628,47588.0
2018-01-30 10:30:00,62.96,63.12,62.96,63.11,122735.0,54.0714,54.2088,54.0714,54.2002,122735.0
2018-01-30 10:35:00,63.11,63.12,63.04,63.07,102310.0,54.2002,54.2088,54.1401,54.1659,102310.0
2018-01-30 10:40:00,63.08,63.08,62.99,62.99,100556.0,54.1745,54.1745,54.0972,54.0972,100556.0
2018-01-30 10:45:00,62.99,63.02,62.94,62.98,58265.0,54.0972,54.123,54.0542,54.0886,58265.0
2018-01-30 10:50:00,62.97,63.06,62.96,63.05,271334.0,54.08,54.1573,54.0714,54.1487,271334.0
2018-01-30 10:55:00,63.06,63.13,63.03,63.06,70874.0,54.1573,54.2174,54.1315,54.1573,70874.0
2018-01-30 11:00:00,63.06,63.11,63.01,63.02,195593.0,54.1573,54.2002,54.1144,54.123,195593.0
2018-01-30 11:05:00,63.02,63.05,62.97,63.03,33675.0,54.123,54.1487,54.08,54.1315,33675.0
2018-01-30 11:10:00,63.03,63.03,62.96,63.01,89975.0,54.1315,54.1315,54.0714,54.1144,89975.0
2018-01-30 11:15:00,63.01,63.04,62.95,62.97,78436.0,54.1144,54.1401,54.0628,54.08,78436.0
2018-01-30 11:20:00,62.97,62.98,62.92,62.93,105738.0,54.08,54.0886,54.0371,54.0457,105738.0
2018-01-30 11:25:00,62.93,62.93,62.84,62.87,41453.0,54.0457,54.0457,53.9684,53.9941,41453.0
2018-01-30 11:30:00,62.87,62.91,62.84,62.89,81540.0,53.9941,54.0285,53.9684,54.0113,81540.0
2018-01-30 11:35:00,62.89,62.95,62.88,62.89,44804.0,54.0113,54.0628,54.0027,54.0113,44804.0
2018-01-30 11:40:00,62.89,63.01,62.89,63.0,103811.0,54.0113,54.1144,54.0113,54.1058,103811.0
2018-01-30 11:45:00,62.99,63.01,62.91,62.91,42272.0,54.0972,54.1144,54.0285,54.0285,42272.0
2018-01-30 11:50:00,62.9,62.93,62.86,62.86,25665.0,54.0199,54.0457,53.9855,53.9855,25665.0
2018-01-30 11:55:00,62.86,62.87,62.8,62.8,21971.0,53.9855,53.9941,53.934,53.934,21971.0
2018-01-30 12:00:00,62.81,62.85,62.8,62.82,31526.0,53.9426,53.977,53.934,53.9512,31526.0
2018-01-30 12:05:00,62.81,62.88,62.79,62.87,64457.0,53.9426,54.0027,53.9254,53.9941,64457.0
2018-01-30 12:10:00,62.86,62.89,62.83,62.85,16695.0,53.9855,54.0113,53.9598,53.977,16695.0
2018-01-30 12:15:00,62.86,62.9,62.85,62.9,24981.0,53.9855,54.0199,53.977,54.0199,24981.0
2018-01-30 12:20:00,62.9,62.9,62.86,62.87,17341.0,54.0199,54.0199,53.9855,53.9941,17341.0
2018-01-30 12:25:00,62.86,62.87,62.82,62.83,22975.0,53.9855,53.9941,53.9512,53.9598,22975.0
2018-01-30 12:30:00,62.82,62.91,62.82,62.9,25023.0,53.9512,54.0285,53.9512,54.0199,25023.0
2018-01-30 12:35:00,62.9,62.9,62.86,62.88,34544.0,54.0199,54.0199,53.9855,54.0027,34544.0
2018-01-30 12:40:00,62.88,62.9,62.85,62.86,43633.0,54.0027,54.0199,53.977,53.9855,43633.0
2018-01-30 12:45:00,62.85,62.88,62.82,62.83,23239.0,53.977,54.0027,53.9512,53.9598,23239.0
2018-01-30 12:50:00,62.83,62.91,62.83,62.88,47375.0,53.9598,54.0285,53.9598,54.0027,47375.0
2018-01-30 12:55:00,62.89,62.9,62.84,62.86,32285.0,54.0113,54.0199,53.9684,53.9855,32285.0
2018-01-30 13:00:00,62.85,62.87,62.81,62.83,44602.0,53.977,53.9941,53.9426,53.9598,44602.0
2018-01-30 13:05:00,62.83,62.86,62.79,62.85,44609.0,53.9598,53.9855,53.9254,53.977,44609.0
2018-01-30 13:10:00,62.85,62.9,62.85,62.89,26835.0,53.977,54.0199,53.977,54.0113,26835.0
2018-01-30 13:15:00,62.88,62.92,62.86,62.88,37606.0,54.0027,54.0371,53.9855,54.0027,37606.0
2018-01-30 13:20:00,62.88,62.89,62.81,62.82,66445.0,54.0027,54.0113,53.9426,53.9512,66445.0
2018-01-30 13:25:00,62.82,62.86,62.81,62.81,40384.0,53.9512,53.9855,53.9426,53.9426,40384.0
2018-01-30 13:30:00,62.81,62.87,62.81,62.87,37164.0,53.9426,53.9941,53.9426,53.9941,37164.0
2018-01-30 13:35:00,62.86,62.91,62.83,62.91,44855.0,53.9855,54.0285,53.9598,54.0285,44855.0
2018-01-30 13:40:00,62.91,62.93,62.9,62.9,26847.0,54.0285,54.0457,54.0199,54.0199,26847.0
2018-01-30 13:45:00,62.91,62.96,62.91,62.95,37671.0,54.0285,54.0714,54.0285,54.0628,37671.0
2018-01-30 13:50:00,62.95,62.99,62.95,62.97,31054.0,54.0628,54.0972,54.0628,54.08,31054.0
2018-01-30 13:55:00,62.97,63.0,62.96,62.99,30323.0,54.08,54.1058,54.0714,54.0972,30323.0
2018-01-30 14:00:00,62.99,63.02,62.98,63.02,25291.0,54.0972,54.123,54.0886,54.123,25291.0
2018-01-30 14:05:00,63.03,63.06,63.01,63.02,70553.0,54.1315,54.1573,54.1144,54.123,70553.0
2018-01-30 14:10:00,63.03,63.06,63.01,63.05,52047.0,54.1315,54.1573,54.1144,54.1487,52047.0
2018-01-30 14:15:00,63.04,63.04,62.97,62.97,30627.0,54.1401,54.1401,54.08,54.08,30627.0
2018-01-30 14:20:00,62.97,62.98,62.94,62.95,38859.0,54.08,54.0886,54.0542,54.0628,38859.0
2018-01-30 14:25:00,62.95,62.98,62.93,62.96,32978.0,54.0628,54.0886,54.0457,54.0714,32978.0
2018-01-30 14:30:00,62.96,62.96,62.85,62.85,62027.0,54.0714,54.0714,53.977,53.977,62027.0
2018-01-30 14:35:00,62.86,62.9,62.85,62.87,67914.0,53.9855,54.0199,53.977,53.9941,67914.0
2018-01-30 14:40:00,62.88,62.89,62.84,62.87,64862.0,54.0027,54.0113,53.9684,53.9941,64862.0
2018-01-30 14:45:00,62.86,62.88,62.82,62.88,56396.0,53.9855,54.0027,53.9512,54.0027,56396.0
2018-01-30 14:50:00,62.88,62.9,62.82,62.9,88825.0,54.0027,54.0199,53.9512,54.0199,88825.0
2018-01-30 14:55:00,62.91,62.93,62.88,62.9,62663.0,54.0285,54.0457,54.0027,54.0199,62663.0
2018-01-30 15:00:00,62.9,62.92,62.86,62.87,75601.0,54.0199,54.0371,53.9855,53.9941,75601.0
2018-01-30 15:05:00,62.87,62.89,62.83,62.88,68100.0,53.9941,54.0113,53.9598,54.0027,68100.0
2018-01-30 15:10:00,62.87,62.96,62.87,62.95,56849.0,53.9941,54.0714,53.9941,54.0628,56849.0
2018-01-30 15:15:00,62.96,63.02,62.95,63.01,96364.0,54.0714,54.123,54.0628,54.1144,96364.0
2018-01-30 15:20:00,63.01,63.02,62.95,62.98,69196.0,54.1144,54.123,54.0628,54.0886,69196.0
2018-01-30 15:25:00,62.97,63.0,62.96,62.99,56340.0,54.08,54.1058,54.0714,54.0972,56340.0
2018-01-30 15:30:00,62.99,63.01,62.97,62.99,91052.0,54.0972,54.1144,54.08,54.0972,91052.0
2018-01-30 15:35:00,62.99,63.07,62.98,63.04,116679.0,54.0972,54.1659,54.0886,54.1401,116679.0
2018-01-30 15:40:00,63.04,63.05,62.99,63.01,108148.0,54.1401,54.1487,54.0972,54.1144,108148.0
2018-01-30 15:45:00,63.01,63.06,62.99,63.01,235956.0,54.1144,54.1573,54.0972,54.1144,235956.0
2018-01-30 15:50:00,63.0,63.01,62.96,62.97,242092.0,54.1058,54.1144,54.0714,54.08,242092.0
2018-01-30 15:55:00,62.97,62.99,62.89,62.9,724781.0,54.08,54.0972,54.0113,54.0199,724781.0
2018-01-31 09:30:00,63.1,63.16,62.99,63.09,192334.0,54.1917,54.2432,54.0972,54.1831,192334.0
2018-01-31 09:35:00,63.1,63.12,63.05,63.05,115472.0,54.1917,54.2088,54.1487,54.1487,115472.0
2018-01-31 09:40:00,63.05,63.08,62.92,62.92,72390.0,54.1487,54.1745,54.0371,54.0371,72390.0
2018-01-31 09:45:00,62.91,62.92,62.78,62.82,116081.0,54.0285,54.0371,53.9168,53.9512,116081.0
2018-01-31 09:50:00,62.82,62.86,62.81,62.85,122155.0,53.9512,53.9855,53.9426,53.977,122155.0
2018-01-31 09:55:00,62.83,62.91,62.83,62.87,27360.0,53.9598,54.0285,53.9598,53.9941,27360.0
2018-01-31 10:00:00,62.88,62.89,62.82,62.88,51116.0,54.0027,54.0113,53.9512,54.0027,51116.0
2018-01-31 10:05:00,62.88,62.95,62.84,62.95,65094.0,54.0027,54.0628,53.9684,54.0628,65094.0
2018-01-31 10:10:00,62.96,62.99,62.93,62.97,60367.0,54.0714,54.0972,54.0457,54.08,60367.0
2018-01-31 10:15:00,62.97,63.01,62.91,62.99,66503.0,54.08,54.1144,54.0285,54.0972,66503.0
2018-01-31 10:20:00,62.99,63.04,62.94,63.02,88630.0,54.0972,54.1401,54.0542,54.123,88630.0
2018-01-31 10:25:00,63.02,63.02,62.9,62.92,60674.0,54.123,54.123,54.0199,54.0371,60674.0
2018-01-31 10:30:00,62.92,62.96,62.88,62.95,65405.0,54.0371,54.0714,54.0027,54.0628,65405.0
2018-01-31 10:35:00,62.96,62.96,62.92,62.92,36983.0,54.0714,54.0714,54.0371,54.0371,36983.0
2018-01-31 10:40:00,62.93,62.94,62.87,62.87,40799.0,54.0457,54.0542,53.9941,53.9941,40799.0
2018-01-31 10:45:00,62.86,62.93,62.84,62.89,66592.0,53.9855,54.0457,53.9684,54.0113,66592.0
2018-01-31 10:50:00,62.9,62.9,62.84,62.86,58886.0,54.0199,54.0199,53.9684,53.9855,58886.0
2018-01-31 10:55:00,62.86,62.88,62.77,62.84,71871.0,53.9855,54.0027,53.9082,53.9684,71871.0
2018-01-31 11:00:00,62.85,62.86,62.77,62.79,63910.0,53.977,53.9855,53.9082,53.9254,63910.0
2018-01-31 11:05:00,62.8,62.8,62.72,62.75,23262.0,53.934,53.934,53.8653,53.8911,23262.0
2018-01-31 11:10:00,62.75,62.75,62.7,62.74,96700.0,53.8911,53.8911,53.8481,53.8825,96700.0
2018-01-31 11:15:00,62.74,62.77,62.72,62.76,42311.0,53.8825,53.9082,53.8653,53.8997,42311.0
2018-01-31 11:20:00,62.75,62.78,62.74,62.78,20660.0,53.8911,53.9168,53.8825,53.9168,20660.0
2018-01-31 11:25:00,62.78,62.81,62.73,62.73,51011.0,53.9168,53.9426,53.8739,53.8739,51011.0
2018-01-31 11:30:00,62.72,62.82,62.72,62.82,65868.0,53.8653,53.9512,53.8653,53.9512,65868.0
2018-01-31 11:35:00,62.82,62.83,62.78,62.8,37777.0,53.9512,53.9598,53.9168,53.934,37777.0
2018-01-31 11:40:00,62.8,62.82,62.77,62.78,21744.0,53.934,53.9512,53.9082,53.9168,21744.0
2018-01-31 11:45:00,62.78,62.78,62.73,62.73,49856.0,53.9168,53.9168,53.8739,53.8739,49856.0
2018-01-31 11:50:00,62.74,62.74,62.67,62.7,32959.0,53.8825,53.8825,53.8224,53.8481,32959.0
2018-01-31 11:55:00,62.69,62.72,62.69,62.71,30083.0,53.8395,53.8653,53.8395,53.8567,30083.0
2018-01-31 12:00:00,62.71,62.77,62.7,62.76,55138.0,53.8567,53.9082,53.8481,53.8997,55138.0
2018-01-31 12:05:00,62.77,62.77,62.68,62.68,32943.0,53.9082,53.9082,53.831,53.831,32943.0
2018-01-31 12:10:00,62.68,62.71,62.66,62.7,16465.0,53.831,53.8567,53.8138,53.8481,16465.0
2018-01-31 12:15:00,62.7,62.7,62.66,62.68,14665.0,53.8481,53.8481,53.8138,53.831,14665.0
2018-01-31 12:20:00,62.68,62.75,62.68,62.75,58102.0,53.831,53.8911,53.831,53.8911,58102.0
2018-01-31 12:25:00,62.75,62.75,62.73,62.73,22395.0,53.8911,53.8911,53.8739,53.8739,22395.0
2018-01-31 12:30:00,62.73,62.8,62.73,62.8,15174.0,53.8739,53.934,53.8739,53.934,15174.0
2018-01-31 12:35:00,62.8,62.8,62.76,62.77,23775.0,53.934,53.934,53.8997,53.9082,23775.0
2018-01-31 12:40:00,62.78,62.78,62.73,62.74,22666.0,53.9168,53.9168,53.8739,53.8825,22666.0
2018-01-31 12:45:00,62.75,62.78,62.74,62.76,39535.0,53.8911,53.9168,53.8825,53.8997,39535.0
2018-01-31 12:50:00,62.77,62.77,62.71,62.71,31264.0,53.9082,53.9082,53.8567,53.8567,31264.0
2018-01-31 12:55:00,62.72,62.76,62.7,62.75,13886.0,53.8653,53.8997,53.8481,53.8911,13886.0
2018-01-31 13:00:00,62.74,62.79,62.74,62.76,56566.0,53.8825,53.9254,53.8825,53.8997,56566.0
2018-01-31 13:05:00,62.76,62.8,62.76,62.79,23328.0,53.8997,53.934,53.8997,53.9254,23328.0
2018-01-31 13:10:00,62.79,62.84,62.78,62.83,16397.0,53.9254,53.9684,53.9168,53.9598,16397.0
2018-01-31 13:15:00,62.82,62.82,62.78,62.79,29177.0,53.9512,53.9512,53.9168,53.9254,29177.0
2018-01-31 13:20:00,62.8,62.86,62.79,62.86,30485.0,53.934,53.9855,53.9254,53.9855,30485.0
2018-01-31 13:25:00,62.86,62.88,62.83,62.87,59152.0,53.9855,54.0027,53.9598,53.9941,59152.0
2018-01-31 13:30:00,62.86,62.89,62.86,62.88,18692.0,53.9855,54.0113,53.9855,54.0027,18692.0
2018-01-31 13:35:00,62.88,62.89,62.84,62.87,33109.0,54.0027,54.0113,53.9684,53.9941,33109.0
2018-01-31 13:40:00,62.86,62.92,62.86,62.91,15840.0,53.9855,54.0371,53.9855,54.0285,15840.0
2018-01-31 13:45:00,62.91,62.92,62.87,62.9,14657.0,54.0285,54.0371,53.9941,54.0199,14657.0
2018-01-31 13:50:00,62.9,62.98,62.9,62.97,21366.0,54.0199,54.0886,54.0199,54.08,21366.0
2018-01-31 13:55:00,62.98,62.99,62.91,62.93,52577.0,54.0886,54.0972,54.0285,54.0457,52577.0
2018-01-31 14:00:00,62.92,63.04,62.83,62.83,35793.0,54.0371,54.1401,53.9598,53.9598,35793.0
2018-01-31 14:05:00,62.84,62.92,62.84,62.92,37804.0,53.9684,54.0371,53.9684,54.0371,37804.0
2018-01-31 14:10:00,62.92,62.93,62.85,62.85,38550.0,54.0371,54.0457,53.977,53.977,38550.0
2018-01-31 14:15:00,62.85,62.9,62.84,62.87,42830.0,53.977,54.0199,53.9684,53.9941,42830.0
2018-01-31 14:20:00,62.86,62.86,62.71,62.71,49758.0,53.9855,53.9855,53.8567,53.8567,49758.0
2018-01-31 14:25:00,62.71,62.78,62.71,62.74,33990.0,53.8567,53.9168,53.8567,53.8825,33990.0
2018-01-31 14:30:00,62.74,62.76,62.7,62.75,21113.0,53.8825,53.8997,53.8481,53.8911,21113.0
2018-01-31 14:35:00,62.74,62.75,62.69,62.72,46880.0,53.8825,53.8911,53.8395,53.8653,46880.0
2018-01-31 14:40:00,62.72,62.76,62.71,62.72,58807.0,53.8653,53.8997,53.8567,53.8653,58807.0
2018-01-31 14:45:00,62.72,62.73,62.58,62.59,66540.0,53.8653,53.8739,53.7451,53.7537,66540.0
2018-01-31 14:50:00,62.59,62.61,62.53,62.61,49827.0,53.7537,53.7708,53.7021,53.7708,49827.0
2018-01-31 14:55:00,62.6,62.66,62.59,62.66,39150.0,53.7622,53.8138,53.7537,53.8138,39150.0
2018-01-31 15:00:00,62.65,62.79,62.59,62.72,3300035.0,53.8052,53.9254,53.7537,53.8653,3300035.0
2018-01-31 15:05:00,62.71,62.74,62.66,62.72,115304.0,53.8567,53.8825,53.8138,53.8653,115304.0
2018-01-31 15:10:00,62.73,62.78,62.7,62.74,111309.0,53.8739,53.9168,53.8481,53.8825,111309.0
2018-01-31 15:15:00,62.74,62.79,62.7,62.76,99994.0,53.8825,53.9254,53.8481,53.8997,99994.0
2018-01-31 15:20:00,62.75,62.79,62.72,62.78,178358.0,53.8911,53.9254,53.8653,53.9168,178358.0
2018-01-31 15:25:00,62.77,62.84,62.75,62.82,148021.0,53.9082,53.9684,53.8911,53.9512,148021.0
2018-01-31 15:30:00,62.82,62.91,62.81,62.91,229074.0,53.9512,54.0285,53.9426,54.0285,229074.0
2018-01-31 15:35:00,62.91,62.96,62.88,62.95,187364.0,54.0285,54.0714,54.0027,54.0628,187364.0
2018-01-31 15:40:00,62.95,63.05,62.95,63.01,212395.0,54.0628,54.1487,54.0628,54.1144,212395.0
2018-01-31 15:45:00,63.01,63.07,62.98,62.99,275394.0,54.1144,54.1659,54.0886,54.0972,275394.0
2018-01-31 15:50:00,62.98,63.03,62.98,63.0,275085.0,54.0886,54.1315,54.0886,54.1058,275085.0
2018-01-31 15:55:00,63.01,63.08,62.94,62.94,793256.0,54.1144,54.1745,54.0542,54.0542,793256.0
2018-02-01 09:30:00,62.51,62.82,62.45,62.76,241185.0,53.685,53.9512,53.6334,53.8997,241185.0
2018-02-01 09:35:00,62.77,62.92,62.69,62.83,182380.0,53.9082,54.0371,53.8395,53.9598,182380.0
2018-02-01 09:40:00,62.84,62.86,62.67,62.7,248815.0,53.9684,53.9855,53.8224,53.8481,248815.0
2018-02-01 09:45:00,62.69,62.84,62.54,62.57,121977.0,53.8395,53.9684,53.7107,53.7365,121977.0
2018-02-01 09:50:00,62.57,62.64,62.49,62.64,165432.0,53.7365,53.7966,53.6678,53.7966,165432.0
2018-02-01 09:55:00,62.63,62.69,62.59,62.6,93568.0,53.788,53.8395,53.7537,53.7622,93568.0
2018-02-01 10:00:00,62.6,62.64,62.54,62.6,95307.0,53.7622,53.7966,53.7107,53.7622,95307.0
2018-02-01 10:05:00,62.61,62.68,62.57,62.61,105503.0,53.7708,53.831,53.7365,53.7708,105503.0
2018-02-01 10:10:00,62.61,62.63,62.39,62.4,95605.0,53.7708,53.788,53.5819,53.5905,95605.0
2018-02-01 10:15:00,62.4,62.46,62.4,62.42,363588.0,53.5905,53.642,53.5905,53.6077,363588.0
2018-02-01 10:20:00,62.4,62.41,62.27,62.34,82677.0,53.5905,53.5991,53.4788,53.539,82677.0
2018-02-01 10:25:00,62.35,62.37,62.25,62.31,519777.0,53.5475,53.5647,53.4617,53.5132,519777.0
2018-02-01 10:30:00,62.3,62.31,62.16,62.19,129523.0,53.5046,53.5132,53.3844,53.4101,129523.0
2018-02-01 10:35:00,62.19,62.26,62.18,62.23,81403.0,53.4101,53.4703,53.4015,53.4445,81403.0
2018-02-01 10:40:00,62.23,62.26,62.08,62.1,185087.0,53.4445,53.4703,53.3157,53.3328,185087.0
2018-02-01 10:45:00,62.09,62.11,62.03,62.09,237597.0,53.3243,53.3414,53.2727,53.3243,237597.0
2018-02-01 10:50:00,62.09,62.16,62.08,62.13,59573.0,53.3243,53.3844,53.3157,53.3586,59573.0
2018-02-01 10:55:00,62.13,62.17,62.08,62.13,255651.0,53.3586,53.393,53.3157,53.3586,255651.0
2018-02-01 11:00:00,62.12,62.17,62.1,62.13,49052.0,53.35,53.393,53.3328,53.3586,49052.0
2018-02-01 11:05:00,62.12,62.19,62.08,62.13,39364.0,53.35,53.4101,53.3157,53.3586,39364.0
2018-02-01 11:10:00,62.13,62.24,62.13,62.23,50266.0,53.3586,53.4531,53.3586,53.4445,50266.0
2018-02-01 11:15:00,62.23,62.31,62.23,62.28,55414.0,53.4445,53.5132,53.4445,53.4874,55414.0
2018-02-01 11:20:00,62.28,62.29,62.24,62.29,26515.0,53.4874,53.496,53.4531,53.496,26515.0
2018-02-01 11:25:00,62.29,62.3,62.26,62.28,27780.0,53.496,53.5046,53.4703,53.4874,27780.0
2018-02-01 11:30:00,62.28,62.4,62.28,62.38,57986.0,53.4874,53.5905,53.4874,53.5733,57986.0
2018-02-01 11:35:00,62.39,62.46,62.36,62.44,119298.0,53.5819,53.642,53.5561,53.6248,119298.0
2018-02-01 11:40:00,62.43,62.49,62.42,62.47,73454.0,53.6163,53.6678,53.6077,53.6506,73454.0
2018-02-01 11:45:00,62.46,62.47,62.44,62.46,35750.0,53.642,53.6506,53.6248,53.642,35750.0
2018-02-01 11:50:00,62.45,62.48,62.43,62.46,39226.0,53.6334,53.6592,53.6163,53.642,39226.0
2018-02-01 11:55:00,62.47,62.48,62.45,62.48,36133.0,53.6506,53.6592,53.6334,53.6592,36133.0
2018-02-01 12:00:00,62.47,62.51,62.45,62.51,34370.0,53.6506,53.685,53.6334,53.685,34370.0
2018-02-01 12:05:00,62.52,62.55,62.5,62.52,71327.0,53.6935,53.7193,53.6764,53.6935,71327.0
2018-02-01 12:10:00,62.52,62.56,62.5,62.53,44381.0,53.6935,53.7279,53.6764,53.7021,44381.0
2018-02-01 12:15:00,62.53,62.57,62.5,62.54,38059.0,53.7021,53.7365,53.6764,53.7107,38059.0
2018-02-01 12:20:00,62.53,62.58,62.52,62.53,49626.0,53.7021,53.7451,53.6935,53.7021,49626.0
2018-02-01 12:25:00,62.53,62.56,62.49,62.52,91842.0,53.7021,53.7279,53.6678,53.6935,91842.0
2018-02-01 12:30:00,62.52,62.56,62.51,62.54,50986.0,53.6935,53.7279,53.685,53.7107,50986.0
2018-02-01 12:35:00,62.54,62.56,62.52,62.55,48100.0,53.7107,53.7279,53.6935,53.7193,48100.0
2018-02-01 12:40:00,62.55,62.56,62.52,62.55,25461.0,53.7193,53.7279,53.6935,53.7193,25461.0
2018-02-01 12:45:00,62.54,62.56,62.47,62.48,570926.0,53.7107,53.7279,53.6506,53.6592,570926.0
2018-02-01 12:50:00,62.48,62.51,62.43,62.44,26238.0,53.6592,53.685,53.6163,53.6248,26238.0
2018-02-01 12:55:00,62.45,62.48,62.44,62.45,77623.0,53.6334,53.6592,53.6248,53.6334,77623.0
2018-02-01 13:00:00,62.46,62.5,62.45,62.49,138905.0,53.642,53.6764,53.6334,53.6678,138905.0
2018-02-01 13:05:00,62.49,62.53,62.47,62.48,88303.0,53.6678,53.7021,53.6506,53.6592,88303.0
2018-02-01 13:10:00,62.48,62.48,62.42,62.43,82584.0,53.6592,53.6592,53.6077,53.6163,82584.0
2018-02-01 13:15:00,62.42,62.43,62.39,62.41,35796.0,53.6077,53.6163,53.5819,53.5991,35796.0
2018-02-01 13:20:00,62.42,62.44,62.4,62.4,15581.0,53.6077,53.6248,53.5905,53.5905,15581.0
2018-02-01 13:25:00,62.4,62.43,62.39,62.42,42328.0,53.5905,53.6163,53.5819,53.6077,42328.0
2018-02-01 13:30:00,62.42,62.43,62.4,62.4,19818.0,53.6077,53.6163,53.5905,53.5905,19818.0
2018-02-01 13:35:00,62.39,62.4,62.36,62.37,42757.0,53.5819,53.5905,53.5561,53.5647,42757.0
2018-02-01 13:40:00,62.36,62.39,62.34,62.35,56227.0,53.5561,53.5819,53.539,53.5475,56227.0
2018-02-01 13:45:00,62.36,62.38,62.31,62.33,41954.0,53.5561,53.5733,53.5132,53.5304,41954.0
2018-02-01 13:50:00,62.33,62.33,62.23,62.23,24290.0,53.5304,53.5304,53.4445,53.4445,24290.0
2018-02-01 13:55:00,62.23,62.27,62.21,62.24,100049.0,53.4445,53.4788,53.4273,53.4531,100049.0
2018-02-01 14:00:00,62.23,62.26,62.21,62.25,32154.0,53.4445,53.4703,53.4273,53.4617,32154.0
2018-02-01 14:05:00,62.24,62.28,62.22,62.25,53115.0,53.4531,53.4874,53.4359,53.4617,53115.0
2018-02-01 14:10:00,62.24,62.25,62.18,62.18,32296.0,53.4531,53.4617,53.4015,53.4015,32296.0
2018-02-01 14:15:00,62.18,62.2,62.15,62.15,47710.0,53.4015,53.4187,53.3758,53.3758,47710.0
2018-02-01 14:20:00,62.14,62.15,62.02,62.09,231664.0,53.3672,53.3758,53.2641,53.3243,231664.0
2018-02-01 14:25:00,62.09,62.18,62.06,62.18,120487.0,53.3243,53.4015,53.2985,53.4015,120487.0
2018-02-01 14:30:00,62.18,62.18,62.11,62.12,160961.0,53.4015,53.4015,53.3414,53.35,160961.0
2018-02-01 14:35:00,62.13,62.23,62.13,62.17,79267.0,53.3586,53.4445,53.3586,53.393,79267.0
2018-02-01 14:40:00,62.17,62.19,62.11,62.12,55499.0,53.393,53.4101,53.3414,53.35,55499.0
2018-02-01 14:45:00,62.13,62.21,62.12,62.19,117654.0,53.3586,53.4273,53.35,53.4101,117654.0
2018-02-01 14:50:00,62.19,62.2,62.16,62.17,133655.0,53.4101,53.4187,53.3844,53.393,133655.0
2018-02-01 14:55:00,62.18,62.21,62.17,62.21,132916.0,53.4015,53.4273,53.393,53.4273,132916.0
2018-02-01 15:00:00,62.21,62.26,62.17,62.18,135935.0,53.4273,53.4703,53.393,53.4015,135935.0
2018-02-01 15:05:00,62.18,62.22,62.16,62.21,77613.0,53.4015,53.4359,53.3844,53.4273,77613.0
2018-02-01 15:10:00,62.21,62.23,62.17,62.19,65806.0,53.4273,53.4445,53.393,53.4101,65806.0
2018-02-01 15:15:00,62.18,62.2,62.13,62.14,64675.0,53.4015,53.4187,53.3586,53.3672,64675.0
2018-02-01 15:20:00,62.14,62.16,62.11,62.13,87539.0,53.3672,53.3844,53.3414,53.3586,87539.0
2018-02-01 15:25:00,62.13,62.16,62.09,62.11,93063.0,53.3586,53.3844,53.3243,53.3414,93063.0
2018-02-01 15:30:00,62.11,62.11,62.0,62.04,145424.0,53.3414,53.3414,53.247,53.2813,145424.0
2018-02-01 15:35:00,62.05,62.09,62.03,62.06,147688.0,53.2899,53.3243,53.2727,53.2985,147688.0
2018-02-01 15:40:00,62.06,62.06,61.98,62.0,243686.0,53.2985,53.2985,53.2298,53.247,243686.0
2018-02-01 15:45:00,62.0,62.12,61.99,62.1,173847.0,53.247,53.35,53.2384,53.3328,173847.0
2018-02-01 15:50:00,62.11,62.15,62.04,62.06,211630.0,53.3414,53.3758,53.2813,53.2985,211630.0
2018-02-01 15:55:00,62.06,62.09,62.01,62.08,566591.0,53.2985,53.3243,53.2555,53.3157,566591.0
2018-02-02 09:30:00,61.75,61.84,61.45,61.47,387192.0,53.0323,53.1095,52.7746,52.7918,387192.0
2018-02-02 09:35:00,61.47,61.55,61.41,61.42,255159.0,52.7918,52.8605,52.7403,52.7488,255159.0
2018-02-02 09:40:00,61.42,61.42,61.33,61.34,274355.0,52.7488,52.7488,52.6715,52.6801,274355.0
2018-02-02 09:45:00,61.34,61.34,61.24,61.34,117710.0,52.6801,52.6801,52.5943,52.6801,117710.0
2018-02-02 09:50:00,61.34,61.34,61.22,61.22,127447.0,52.6801,52.6801,52.5771,52.5771,127447.0
2018-02-02 09:55:00,61.22,61.3,61.21,61.27,93080.0,52.5771,52.6458,52.5685,52.62,93080.0
2018-02-02 10:00:00,61.26,61.26,61.07,61.07,121310.0,52.6114,52.6114,52.4483,52.4483,121310.0
2018-02-02 10:05:00,61.07,61.13,61.04,61.1,231606.0,52.4483,52.4998,52.4225,52.474,231606.0
2018-02-02 10:10:00,61.09,61.18,61.06,61.14,317315.0,52.4654,52.5427,52.4397,52.5084,317315.0
2018-02-02 10:15:00,61.14,61.17,61.14,61.17,183479.0,52.5084,52.5341,52.5084,52.5341,183479.0
2018-02-02 10:20:00,61.17,61.19,61.11,61.16,66666.0,52.5341,52.5513,52.4826,52.5255,66666.0
2018-02-02 10:25:00,61.16,61.18,61.1,61.17,39841.0,52.5255,52.5427,52.474,52.5341,39841.0
2018-02-02 10:30:00,61.17,61.18,61.08,61.13,59799.0,52.5341,52.5427,52.4568,52.4998,59799.0
2018-02-02 10:35:00,61.12,61.2,61.12,61.17,61561.0,52.4912,52.5599,52.4912,52.5341,61561.0
2018-02-02 10:40:00,61.17,61.22,61.17,61.19,60369.0,52.5341,52.5771,52.5341,52.5513,60369.0
2018-02-02 10:45:00,61.18,61.22,61.11,61.21,173395.0,52.5427,52.5771,52.4826,52.5685,173395.0
2018-02-02 10:50:00,61.2,61.31,61.19,61.3,72330.0,52.5599,52.6544,52.5513,52.6458,72330.0
2018-02-02 10:55:00,61.3,61.33,61.26,61.28,55546.0,52.6458,52.6715,52.6114,52.6286,55546.0
2018-02-02 11:00:00,61.29,61.29,61.18,61.18,68418.0,52.6372,52.6372,52.5427,52.5427,68418.0
2018-02-02 11:05:00,61.19,61.25,61.18,61.24,38642.0,52.5513,52.6028,52.5427,52.5943,38642.0
2018-02-02 11:10:00,61.24,61.31,61.24,61.29,167177.0,52.5943,52.6544,52.5943,52.6372,167177.0
2018-02-02 11:15:00,61.29,61.3,61.1,61.12,108354.0,52.6372,52.6458,52.474,52.4912,108354.0
2018-02-02 11:20:00,61.12,61.14,61.08,61.12,53205.0,52.4912,52.5084,52.4568,52.4912,53205.0
2018-02-02 11:25:00,61.12,61.17,61.07,61.08,119025.0,52.4912,52.5341,52.4483,52.4568,119025.0
2018-02-02 11:30:00,61.09,61.12,61.06,61.08,58738.0,52.4654,52.4912,52.4397,52.4568,58738.0
2018-02-02 11:35:00,61.09,61.09,61.03,61.04,46825.0,52.4654,52.4654,52.4139,52.4225,46825.0
2018-02-02 11:40:00,61.05,61.08,61.02,61.03,51969.0,52.4311,52.4568,52.4053,52.4139,51969.0
2018-02-02 11:45:00,61.03,61.06,60.98,61.04,55435.0,52.4139,52.4397,52.371,52.4225,55435.0
2018-02-02 11:50:00,61.04,61.14,61.04,61.14,24725.0,52.4225,52.5084,52.4225,52.5084,24725.0
2018-02-02 11:55:00,61.14,61.14,60.97,60.98,46089.0,52.5084,52.5084,52.3624,52.371,46089.0
2018-02-02 12:00:00,60.98,61.07,60.95,61.05,56510.0,52.371,52.4483,52.3452,52.4311,56510.0
2018-02-02 12:05:00,61.05,61.08,61.03,61.05,34197.0,52.4311,52.4568,52.4139,52.4311,34197.0
2018-02-02 12:10:00,61.05,61.11,61.04,61.09,41763.0,52.4311,52.4826,52.4225,52.4654,41763.0
2018-02-02 12:15:00,61.09,61.2,61.08,61.2,59768.0,52.4654,52.5599,52.4568,52.5599,59768.0
2018-02-02 12:20:00,61.2,61.23,61.14,61.21,268522.0,52.5599,52.5857,52.5084,52.5685,268522.0
2018-02-02 12:25:00,61.22,61.3,61.2,61.3,65439.0,52.5771,52.6458,52.5599,52.6458,65439.0
2018-02-02 12:30:00,61.29,61.29,61.25,61.26,45218.0,52.6372,52.6372,52.6028,52.6114,45218.0
2018-02-02 12:35:00,61.26,61.3,61.25,61.25,28000.0,52.6114,52.6458,52.6028,52.6028,28000.0
2018-02-02 12:40:00,61.26,61.31,61.25,61.31,20260.0,52.6114,52.6544,52.6028,52.6544,20260.0
2018-02-02 12:45:00,61.3,61.3,61.26,61.3,30496.0,52.6458,52.6458,52.6114,52.6458,30496.0
2018-02-02 12:50:00,61.29,61.31,61.22,61.22,57644.0,52.6372,52.6544,52.5771,52.5771,57644.0
2018-02-02 12:55:00,61.22,61.24,61.15,61.15,26090.0,52.5771,52.5943,52.517,52.517,26090.0
2018-02-02 13:00:00,61.15,61.16,61.11,61.14,65397.0,52.517,52.5255,52.4826,52.5084,65397.0
2018-02-02 13:05:00,61.15,61.16,61.11,61.12,45197.0,52.517,52.5255,52.4826,52.4912,45197.0
2018-02-02 13:10:00,61.13,61.18,61.12,61.14,27472.0,52.4998,52.5427,52.4912,52.5084,27472.0
2018-02-02 13:15:00,61.14,61.15,61.09,61.09,68729.0,52.5084,52.517,52.4654,52.4654,68729.0
2018-02-02 13:20:00,61.09,61.1,61.0,61.0,71450.0,52.4654,52.474,52.3881,52.3881,71450.0
2018-02-02 13:25:00,61.0,61.06,60.97,61.05,39226.0,52.3881,52.4397,52.3624,52.4311,39226.0
2018-02-02 13:30:00,61.05,61.08,61.03,61.05,61652.0,52.4311,52.4568,52.4139,52.4311,61652.0
2018-02-02 13:35:00,61.04,61.06,60.98,60.98,31757.0,52.4225,52.4397,52.371,52.371,31757.0
2018-02-02 13:40:00,60.98,60.99,60.89,60.9,64961.0,52.371,52.3795,52.2937,52.3023,64961.0
2018-02-02 13:45:00,60.9,60.9,60.87,60.87,66188.0,52.3023,52.3023,52.2765,52.2765,66188.0
2018-02-02 13:50:00,60.87,60.93,60.87,60.89,26095.0,52.2765,52.328,52.2765,52.2937,26095.0
2018-02-02 13:55:00,60.89,60.91,60.86,60.87,45346.0,52.2937,52.3108,52.2679,52.2765,45346.0
2018-02-02 14:00:00,60.87,60.89,60.84,60.89,58884.0,52.2765,52.2937,52.2507,52.2937,58884.0
2018-02-02 14:05:00,60.89,60.92,60.85,60.9,54167.0,52.2937,52.3194,52.2593,52.3023,54167.0
2018-02-02 14:10:00,60.9,60.9,60.82,60.85,93477.0,52.3023,52.3023,52.2335,52.2593,93477.0
2018-02-02 14:15:00,60.85,60.85,60.67,60.73,112102.0,52.2593,52.2593,52.1047,52.1563,112102.0
2018-02-02 14:20:00,60.73,60.76,60.64,60.68,89663.0,52.1563,52.182,52.079,52.1133,89663.0
2018-02-02 14:25:00,60.69,60.72,60.56,60.59,183171.0,52.1219,52.1477,52.0103,52.036,183171.0
2018-02-02 14:30:00,60.59,60.72,60.59,60.7,77770.0,52.036,52.1477,52.036,52.1305,77770.0
2018-02-02 14:35:00,60.71,60.74,60.64,60.65,64837.0,52.1391,52.1648,52.079,52.0875,64837.0
2018-02-02 14:40:00,60.65,60.75,60.65,60.74,69938.0,52.0875,52.1734,52.0875,52.1648,69938.0
2018-02-02 14:45:00,60.74,60.75,60.62,60.66,628623.0,52.1648,52.1734,52.0618,52.0961,628623.0
2018-02-02 14:50:00,60.66,60.67,60.6,60.65,81712.0,52.0961,52.1047,52.0446,52.0875,81712.0
2018-02-02 14:55:00,60.65,60.66,60.53,60.58,149084.0,52.0875,52.0961,51.9845,52.0274,149084.0
2018-02-02 15:00:00,60.58,60.61,60.5,60.52,93873.0,52.0274,52.0532,51.9587,51.9759,93873.0
2018-02-02 15:05:00,60.52,60.52,60.41,60.42,146228.0,51.9759,51.9759,51.8814,51.89,146228.0
2018-02-02 15:10:00,60.42,60.56,60.42,60.53,142526.0,51.89,52.0103,51.89,51.9845,142526.0
2018-02-02 15:15:00,60.52,60.64,60.52,60.6,117058.0,51.9759,52.079,51.9759,52.0446,117058.0
2018-02-02 15:20:00,60.61,60.74,60.6,60.74,155429.0,52.0532,52.1648,52.0446,52.1648,155429.0
2018-02-02 15:25:00,60.75,60.79,60.74,60.74,154326.0,52.1734,52.2078,52.1648,52.1648,154326.0
2018-02-02 15:30:00,60.74,60.76,60.67,60.75,234811.0,52.1648,52.182,52.1047,52.1734,234811.0
2018-02-02 15:35:00,60.75,60.84,60.72,60.81,180862.0,52.1734,52.2507,52.1477,52.225,180862.0
2018-02-02 15:40:00,60.81,60.81,60.63,60.67,217952.0,52.225,52.225,52.0704,52.1047,217952.0
2018-02-02 15:45:00,60.67,60.68,60.59,60.61,268972.0,52.1047,52.1133,52.036,52.0532,268972.0
2018-02-02 15:50:00,60.61,60.64,60.52,60.53,240569.0,52.0532,52.079,51.9759,51.9845,240569.0
2018-02-02 15:55:00,60.53,60.54,60.42,60.44,692087.0,51.9845,51.9931,51.89,51.9072,692087.0
2018-02-05 09:30:00,60.21,60.22,59.94,60.14,404849.0,51.7097,51.7183,51.4778,51.6495,404849.0
2018-02-05 09:35:00,60.14,60.39,60.13,60.37,149410.0,51.6495,51.8643,51.641,51.8471,149410.0
2018-02-05 09:40:00,60.36,60.36,60.27,60.34,208214.0,51.8385,51.8385,51.7612,51.8213,208214.0
2018-02-05 09:45:00,60.34,60.4,60.21,60.22,118298.0,51.8213,51.8728,51.7097,51.7183,118298.0
2018-02-05 09:50:00,60.22,60.25,60.09,60.16,298329.0,51.7183,51.744,51.6066,51.6667,298329.0
2018-02-05 09:55:00,60.16,60.32,60.15,60.3,77607.0,51.6667,51.8041,51.6581,51.787,77607.0
2018-02-05 10:00:00,60.29,60.41,60.25,60.36,145375.0,51.7784,51.8814,51.744,51.8385,145375.0
2018-02-05 10:05:00,60.37,60.5,60.34,60.46,97946.0,51.8471,51.9587,51.8213,51.9244,97946.0
2018-02-05 10:10:00,60.46,60.51,60.43,60.51,102788.0,51.9244,51.9673,51.8986,51.9673,102788.0
2018-02-05 10:15:00,60.51,60.52,60.41,60.46,77957.0,51.9673,51.9759,51.8814,51.9244,77957.0
2018-02-05 10:20:00,60.46,60.6,60.42,60.6,100123.0,51.9244,52.0446,51.89,52.0446,100123.0
2018-02-05 10:25:00,60.61,60.75,60.6,60.75,90419.0,52.0532,52.1734,52.0446,52.1734,90419.0
2018-02-05 10:30:00,60.75,60.75,60.57,60.6,106218.0,52.1734,52.1734,52.0188,52.0446,106218.0
2018-02-05 10:35:00,60.59,60.64,60.53,60.54,60138.0,52.036,52.079,51.9845,51.9931,60138.0
2018-02-05 10:40:00,60.54,60.63,60.53,60.59,58955.0,51.9931,52.0704,51.9845,52.036,58955.0
2018-02-05 10:45:00,60.59,60.76,60.57,60.73,206468.0,52.036,52.182,52.0188,52.1563,206468.0
2018-02-05 10:50:00,60.72,60.8,60.67,60.74,76902.0,52.1477,52.2164,52.1047,52.1648,76902.0
2018-02-05 10:55:00,60.73,60.81,60.69,60.74,135984.0,52.1563,52.225,52.1219,52.1648,135984.0
2018-02-05 11:00:00,60.74,60.83,60.65,60.66,67452.0,52.1648,52.2421,52.0875,52.0961,67452.0
2018-02-05 11:05:00,60.66,60.71,60.64,60.66,72733.0,52.0961,52.1391,52.079,52.0961,72733.0
2018-02-05 11:10:00,60.66,60.72,60.64,60.7,44017.0,52.0961,52.1477,52.079,52.1305,44017.0
2018-02-05 11:15:00,60.7,60.77,60.69,60.75,47889.0,52.1305,52.1906,52.1219,52.1734,47889.0
2018-02-05 11:20:00,60.75,60.83,60.71,60.83,40394.0,52.1734,52.2421,52.1391,52.2421,40394.0
2018-02-05 11:25:00,60.83,60.88,60.79,60.8,73450.0,52.2421,52.2851,52.2078,52.2164,73450.0
2018-02-05 11:30:00,60.8,60.8,60.71,60.78,56468.0,52.2164,52.2164,52.1391,52.1992,56468.0
2018-02-05 11:35:00,60.78,60.78,60.7,60.74,127675.0,52.1992,52.1992,52.1305,52.1648,127675.0
2018-02-05 11:40:00,60.73,60.75,60.63,60.66,129176.0,52.1563,52.1734,52.0704,52.0961,129176.0
2018-02-05 11:45:00,60.66,60.68,60.61,60.63,52228.0,52.0961,52.1133,52.0532,52.0704,52228.0
2018-02-05 11:50:00,60.63,60.69,60.62,60.66,29464.0,52.0704,52.1219,52.0618,52.0961,29464.0
2018-02-05 11:55:00,60.67,60.73,60.66,60.72,28561.0,52.1047,52.1563,52.0961,52.1477,28561.0
2018-02-05 12:00:00,60.72,60.73,60.6,60.61,28530.0,52.1477,52.1563,52.0446,52.0532,28530.0
2018-02-05 12:05:00,60.6,60.62,60.55,60.56,32337.0,52.0446,52.0618,52.0017,52.0103,32337.0
2018-02-05 12:10:00,60.56,60.6,60.51,60.53,99790.0,52.0103,52.0446,51.9673,51.9845,99790.0
2018-02-05 12:15:00,60.51,60.52,60.42,60.42,63147.0,51.9673,51.9759,51.89,51.89,63147.0
2018-02-05 12:20:00,60.42,60.43,60.25,60.31,111913.0,51.89,51.8986,51.744,51.7955,111913.0
2018-02-05 12:25:00,60.32,60.42,60.32,60.35,85333.0,51.8041,51.89,51.8041,51.8299,85333.0
2018-02-05 12:30:00,60.35,60.46,60.33,60.43,45180.0,51.8299,51.9244,51.8127,51.8986,45180.0
2018-02-05 12:35:00,60.42,60.42,60.32,60.32,35748.0,51.89,51.89,51.8041,51.8041,35748.0
2018-02-05 12:40:00,60.32,60.37,60.29,60.34,92510.0,51.8041,51.8471,51.7784,51.8213,92510.0
2018-02-05 12:45:00,60.33,60.37,60.27,60.35,37295.0,51.8127,51.8471,51.7612,51.8299,37295.0
2018-02-05 12:50:00,60.35,60.38,60.28,60.28,52238.0,51.8299,51.8557,51.7698,51.7698,52238.0
2018-02-05 12:55:00,60.28,60.33,60.2,60.2,44680.0,51.7698,51.8127,51.7011,51.7011,44680.0
2018-02-05 13:00:00,60.19,60.19,60.0,60.01,155974.0,51.6925,51.6925,51.5293,51.5379,155974.0
2018-02-05 13:05:00,60.01,60.1,59.88,59.91,115867.0,51.5379,51.6152,51.4263,51.452,115867.0
2018-02-05 13:10:00,59.91,60.0,59.9,59.96,537857.0,51.452,51.5293,51.4434,51.495,537857.0
2018-02-05 13:15:00,59.97,60.0,59.83,59.84,129939.0,51.5035,51.5293,51.3833,51.3919,129939.0
2018-02-05 13:20:00,59.84,59.92,59.83,59.84,90906.0,51.3919,51.4606,51.3833,51.3919,90906.0
2018-02-05 13:25:00,59.84,59.85,59.72,59.82,176082.0,51.3919,51.4005,51.2888,51.3747,176082.0
2018-02-05 13:30:00,59.82,59.94,59.81,59.84,126018.0,51.3747,51.4778,51.3661,51.3919,126018.0
2018-02-05 13:35:00,59.84,59.9,59.74,59.75,85605.0,51.3919,51.4434,51.306,51.3146,85605.0
2018-02-05 13:40:00,59.75,59.88,59.75,59.87,150592.0,51.3146,51.4263,51.3146,51.4177,150592.0
2018-02-05 13:45:00,59.87,59.94,59.83,59.88,118742.0,51.4177,51.4778,51.3833,51.4263,118742.0
2018-02-05 13:50:00,59.89,59.99,59.89,59.97,99977.0,51.4348,51.5207,51.4348,51.5035,99977.0
2018-02-05 13:55:00,59.97,60.12,59.95,60.11,94877.0,51.5035,51.6324,51.4864,51.6238,94877.0
2018-02-05 14:00:00,60.12,60.12,59.98,59.98,112928.0,51.6324,51.6324,51.5121,51.5121,112928.0
2018-02-05 14:05:00,59.98,60.01,59.82,59.86,107460.0,51.5121,51.5379,51.3747,51.4091,107460.0
2018-02-05 14:10:00,59.85,59.94,59.83,59.89,42829.0,51.4005,51.4778,51.3833,51.4348,42829.0
2018-02-05 14:15:00,59.89,59.89,59.73,59.79,92918.0,51.4348,51.4348,51.2974,51.349,92918.0
2018-02-05 14:20:00,59.78,59.82,59.67,59.68,91007.0,51.3404,51.3747,51.2459,51.2545,91007.0
2018-02-05 14:25:00,59.68,59.75,59.67,59.69,165447.0,51.2545,51.3146,51.2459,51.2631,165447.0
2018-02-05 14:30:00,59.68,59.68,59.51,59.56,195362.0,51.2545,51.2545,51.1085,51.1514,195362.0
2018-02-05 14:35:00,59.56,59.61,59.51,59.56,216670.0,51.1514,51.1944,51.1085,51.1514,216670.0
2018-02-05 14:40:00,59.57,59.64,59.44,59.52,177394.0,51.16,51.2201,51.0484,51.1171,177394.0
2018-02-05 14:45:00,59.53,59.56,59.39,59.41,209390.0,51.1257,51.1514,51.0054,51.0226,209390.0
2018-02-05 14:50:00,59.4,59.42,59.31,59.35,144028.0,51.014,51.0312,50.9367,50.9711,144028.0
2018-02-05 14:55:00,59.35,59.38,59.08,59.1,190337.0,50.9711,50.9968,50.7392,50.7564,190337.0
2018-02-05 15:00:00,59.11,59.18,58.87,58.89,281551.0,50.765,50.8251,50.5588,50.576,281551.0
2018-02-05 15:05:00,58.89,58.93,58.28,58.28,610940.0,50.576,50.6104,50.0521,50.0521,610940.0
2018-02-05 15:10:00,58.28,58.74,58.16,58.69,616202.0,50.0521,50.4472,49.9491,50.4043,616202.0
2018-02-05 15:15:00,58.7,59.16,58.7,58.91,356716.0,50.4128,50.8079,50.4128,50.5932,356716.0
2018-02-05 15:20:00,58.9,59.23,58.75,59.23,697518.0,50.5846,50.868,50.4558,50.868,697518.0
2018-02-05 15:25:00,59.22,59.38,59.12,59.31,468512.0,50.8594,50.9968,50.7735,50.9367,468512.0
2018-02-05 15:30:00,59.32,59.37,59.06,59.23,727519.0,50.9453,50.9883,50.722,50.868,727519.0
2018-02-05 15:35:00,59.23,59.3,58.95,58.97,831182.0,50.868,50.9281,50.6276,50.6447,831182.0
2018-02-05 15:40:00,58.96,59.07,58.76,58.99,762222.0,50.6361,50.7306,50.4644,50.6619,762222.0
2018-02-05 15:45:00,58.99,59.0,58.65,58.66,708458.0,50.6619,50.6705,50.3699,50.3785,708458.0
2018-02-05 15:50:00,58.65,58.81,58.49,58.51,803456.0,50.3699,50.5073,50.2325,50.2497,803456.0
2018-02-05 15:55:00,58.51,58.78,58.41,58.42,1501428.0,50.2497,50.4816,50.1638,50.1724,1501428.0
2018-02-06 09:30:00,57.3,57.63,57.14,57.63,477535.0,49.2105,49.4939,49.0731,49.4939,477535.0
2018-02-06 09:35:00,57.65,58.21,57.65,58.2,279712.0,49.5111,49.992,49.5111,49.9834,279712.0
2018-02-06 09:40:00,58.22,58.53,58.18,58.35,516542.0,50.0006,50.2668,49.9663,50.1123,516542.0
2018-02-06 09:45:00,58.33,58.73,58.33,58.66,310257.0,50.0951,50.4386,50.0951,50.3785,310257.0
2018-02-06 09:50:00,58.65,59.2,58.64,59.17,377906.0,50.3699,50.8423,50.3613,50.8165,377906.0
2018-02-06 09:55:00,59.17,59.28,59.02,59.18,955655.0,50.8165,50.911,50.6877,50.8251,955655.0
2018-02-06 10:00:00,59.19,59.4,59.15,59.32,299616.0,50.8337,51.014,50.7993,50.9453,299616.0
2018-02-06 10:05:00,59.32,59.48,59.07,59.12,326742.0,50.9453,51.0827,50.7306,50.7735,326742.0
2018-02-06 10:10:00,59.11,59.24,58.9,58.94,323113.0,50.765,50.8766,50.5846,50.619,323113.0
2018-02-06 10:15:00,58.94,58.97,58.44,58.67,419177.0,50.619,50.6447,50.1896,50.3871,419177.0
2018-02-06 10:20:00,58.68,58.88,58.39,58.54,594218.0,50.3957,50.5674,50.1466,50.2754,594218.0
2018-02-06 10:25:00,58.52,58.75,58.41,58.53,500994.0,50.2583,50.4558,50.1638,50.2668,500994.0
2018-02-06 10:30:00,58.54,58.63,58.41,58.53,183015.0,50.2754,50.3527,50.1638,50.2668,183015.0
2018-02-06 10:35:00,58.53,58.53,58.21,58.45,132216.0,50.2668,50.2668,49.992,50.1981,132216.0
2018-02-06 10:40:00,58.45,58.59,58.29,58.56,163119.0,50.1981,50.3184,50.0607,50.2926,163119.0
2018-02-06 10:45:00,58.56,58.79,58.56,58.62,128669.0,50.2926,50.4901,50.2926,50.3441,128669.0
2018-02-06 10:50:00,58.62,58.86,58.42,58.79,176676.0,50.3441,50.5503,50.1724,50.4901,176676.0
2018-02-06 10:55:00,58.8,58.82,58.6,58.61,102935.0,50.4987,50.5159,50.327,50.3356,102935.0
2018-02-06 11:00:00,58.61,58.64,58.5,58.59,151012.0,50.3356,50.3613,50.2411,50.3184,151012.0
2018-02-06 11:05:00,58.58,58.69,58.37,58.51,286027.0,50.3098,50.4043,50.1294,50.2497,286027.0
2018-02-06 11:10:00,58.51,58.6,58.33,58.43,336662.0,50.2497,50.327,50.0951,50.181,336662.0
2018-02-06 11:15:00,58.43,58.58,58.4,58.54,153354.0,50.181,50.3098,50.1552,50.2754,153354.0
2018-02-06 11:20:00,58.55,58.56,58.47,58.49,135632.0,50.284,50.2926,50.2153,50.2325,135632.0
2018-02-06 11:25:00,58.49,58.51,58.35,58.44,370889.0,50.2325,50.2497,50.1123,50.1896,370889.0
2018-02-06 11:30:00,58.44,58.46,58.28,58.36,255930.0,50.1896,50.2067,50.0521,50.1208,255930.0
2018-02-06 11:35:00,58.36,58.44,58.3,58.42,101631.0,50.1208,50.1896,50.0693,50.1724,101631.0
2018-02-06 11:40:00,58.42,58.59,58.42,58.56,84206.0,50.1724,50.3184,50.1724,50.2926,84206.0
2018-02-06 11:45:00,58.57,58.67,58.48,58.67,91178.0,50.3012,50.3871,50.2239,50.3871,91178.0
2018-02-06 11:50:00,58.68,58.84,58.63,58.71,100469.0,50.3957,50.5331,50.3527,50.4214,100469.0
2018-02-06 11:55:00,58.73,58.79,58.63,58.66,54574.0,50.4386,50.4901,50.3527,50.3785,54574.0
2018-02-06 12:00:00,58.65,58.79,58.65,58.73,68639.0,50.3699,50.4901,50.3699,50.4386,68639.0
2018-02-06 12:05:00,58.74,58.96,58.73,58.91,67505.0,50.4472,50.6361,50.4386,50.5932,67505.0
2018-02-06 12:10:00,58.91,58.91,58.78,58.91,108765.0,50.5932,50.5932,50.4816,50.5932,108765.0
2018-02-06 12:15:00,58.91,59.06,58.9,58.94,128287.0,50.5932,50.722,50.5846,50.619,128287.0
2018-02-06 12:20:00,58.94,59.04,58.93,58.96,131390.0,50.619,50.7048,50.6104,50.6361,131390.0
2018-02-06 12:25:00,58.97,59.24,58.96,59.22,289562.0,50.6447,50.8766,50.6361,50.8594,289562.0
2018-02-06 12:30:00,59.21,59.36,59.15,59.16,311330.0,50.8508,50.9797,50.7993,50.8079,311330.0
2018-02-06 12:35:00,59.16,59.34,59.03,59.32,196332.0,50.8079,50.9625,50.6963,50.9453,196332.0
2018-02-06 12:40:00,59.31,59.32,59.17,59.17,94227.0,50.9367,50.9453,50.8165,50.8165,94227.0
2018-02-06 12:45:00,59.17,59.19,59.06,59.11,229744.0,50.8165,50.8337,50.722,50.765,229744.0
2018-02-06 12:50:00,59.1,59.11,58.94,58.98,208769.0,50.7564,50.765,50.619,50.6533,208769.0
2018-02-06 12:55:00,58.99,59.13,58.94,59.09,168639.0,50.6619,50.7821,50.619,50.7478,168639.0
2018-02-06 13:00:00,59.08,59.08,58.78,58.9,163559.0,50.7392,50.7392,50.4816,50.5846,163559.0
2018-02-06 13:05:00,58.91,58.94,58.81,58.83,99015.0,50.5932,50.619,50.5073,50.5245,99015.0
2018-02-06 13:10:00,58.8,59.06,58.76,59.01,215006.0,50.4987,50.722,50.4644,50.6791,215006.0
2018-02-06 13:15:00,59.01,59.1,58.96,59.09,43769.0,50.6791,50.7564,50.6361,50.7478,43769.0
2018-02-06 13:20:00,59.09,59.14,58.96,58.97,64966.0,50.7478,50.7907,50.6361,50.6447,64966.0
2018-02-06 13:25:00,58.98,59.06,58.93,58.99,65327.0,50.6533,50.722,50.6104,50.6619,65327.0
2018-02-06 13:30:00,58.98,58.98,58.76,58.79,104349.0,50.6533,50.6533,50.4644,50.4901,104349.0
2018-02-06 13:35:00,58.8,58.97,58.78,58.91,114895.0,50.4987,50.6447,50.4816,50.5932,114895.0
2018-02-06 13:40:00,58.9,58.93,58.82,58.87,103155.0,50.5846,50.6104,50.5159,50.5588,103155.0
2018-02-06 13:45:00,58.87,58.99,58.8,58.82,121905.0,50.5588,50.6619,50.4987,50.5159,121905.0
2018-02-06 13:50:00,58.82,58.83,58.69,58.74,111688.0,50.5159,50.5245,50.4043,50.4472,111688.0
2018-02-06 13:55:00,58.74,58.78,58.66,58.71,131595.0,50.4472,50.4816,50.3785,50.4214,131595.0
2018-02-06 14:00:00,58.69,58.77,58.67,58.74,106766.0,50.4043,50.473,50.3871,50.4472,106766.0
2018-02-06 14:05:00,58.74,58.75,58.64,58.65,176700.0,50.4472,50.4558,50.3613,50.3699,176700.0
2018-02-06 14:10:00,58.65,58.92,58.65,58.85,205159.0,50.3699,50.6018,50.3699,50.5417,205159.0
2018-02-06 14:15:00,58.84,58.85,58.72,58.76,209659.0,50.5331,50.5417,50.43,50.4644,209659.0
2018-02-06 14:20:00,58.75,58.8,58.68,58.74,153837.0,50.4558,50.4987,50.3957,50.4472,153837.0
2018-02-06 14:25:00,58.74,58.81,58.69,58.78,76893.0,50.4472,50.5073,50.4043,50.4816,76893.0
2018-02-06 14:30:00,58.77,58.94,58.74,58.94,138254.0,50.473,50.619,50.4472,50.619,138254.0
2018-02-06 14:35:00,58.95,59.1,58.94,59.01,142925.0,50.6276,50.7564,50.619,50.6791,142925.0
2018-02-06 14:40:00,59.02,59.13,59.01,59.13,133953.0,50.6877,50.7821,50.6791,50.7821,133953.0
2018-02-06 14:45:00,59.13,59.37,59.11,59.34,379660.0,50.7821,50.9883,50.765,50.9625,379660.0
2018-02-06 14:50:00,59.34,59.41,59.2,59.41,245249.0,50.9625,51.0226,50.8423,51.0226,245249.0
2018-02-06 14:55:00,59.42,59.65,59.39,59.61,216680.0,51.0312,51.2287,51.0054,51.1944,216680.0
2018-02-06 15:00:00,59.61,59.85,59.6,59.83,324444.0,51.1944,51.4005,51.1858,51.3833,324444.0
2018-02-06 15:05:00,59.82,60.14,59.79,60.14,397499.0,51.3747,51.6495,51.349,51.6495,397499.0
2018-02-06 15:10:00,60.15,60.15,59.81,59.81,389742.0,51.6581,51.6581,51.3661,51.3661,389742.0
2018-02-06 15:15:00,59.83,59.96,59.69,59.74,170793.0,51.3833,51.495,51.2631,51.306,170793.0
2018-02-06 15:20:00,59.75,59.88,59.63,59.67,176479.0,51.3146,51.4263,51.2115,51.2459,176479.0
2018-02-06 15:25:00,59.68,59.85,59.67,59.84,133151.0,51.2545,51.4005,51.2459,51.3919,133151.0
2018-02-06 15:30:00,59.83,59.95,59.67,59.87,296824.0,51.3833,51.4864,51.2459,51.4177,296824.0
2018-02-06 15:35:00,59.86,60.01,59.79,60.01,238499.0,51.4091,51.5379,51.349,51.5379,238499.0
2018-02-06 15:40:00,60.02,60.12,59.94,59.94,259349.0,51.5465,51.6324,51.4778,51.4778,259349.0
2018-02-06 15:45:00,59.94,59.97,59.77,59.8,623825.0,51.4778,51.5035,51.3318,51.3575,623825.0
2018-02-06 15:50:00,59.79,59.92,59.68,59.86,513789.0,51.349,51.4606,51.2545,51.4091,513789.0
2018-02-06 15:55:00,59.86,60.06,59.79,60.05,828185.0,51.4091,51.5808,51.349,51.5723,828185.0
2018-02-07 09:30:00,59.78,60.11,59.66,60.06,661159.0,51.3404,51.6238,51.2373,51.5808,661159.0
2018-02-07 09:35:00,60.06,60.27,60.05,60.2,442158.0,51.5808,51.7612,51.5723,51.7011,442158.0
2018-02-07 09:40:00,60.2,60.39,60.19,60.25,421332.0,51.7011,51.8643,51.6925,51.744,421332.0
2018-02-07 09:45:00,60.24,60.38,60.06,60.09,303079.0,51.7354,51.8557,51.5808,51.6066,303079.0
2018-02-07 09:50:00,60.08,60.27,60.06,60.22,181703.0,51.598,51.7612,51.5808,51.7183,181703.0
2018-02-07 09:55:00,60.21,60.37,60.18,60.29,166205.0,51.7097,51.8471,51.6839,51.7784,166205.0
2018-02-07 10:00:00,60.28,60.28,60.18,60.2,183363.0,51.7698,51.7698,51.6839,51.7011,183363.0
2018-02-07 10:05:00,60.19,60.4,60.19,60.38,272123.0,51.6925,51.8728,51.6925,51.8557,272123.0
2018-02-07 10:10:00,60.38,60.44,60.31,60.41,74564.0,51.8557,51.9072,51.7955,51.8814,74564.0
2018-02-07 10:15:00,60.41,60.47,60.32,60.4,147273.0,51.8814,51.933,51.8041,51.8728,147273.0
2018-02-07 10:20:00,60.41,60.46,60.29,60.35,141756.0,51.8814,51.9244,51.7784,51.8299,141756.0
2018-02-07 10:25:00,60.37,60.4,60.28,60.28,100679.0,51.8471,51.8728,51.7698,51.7698,100679.0
2018-02-07 10:30:00,60.28,60.33,60.21,60.25,78093.0,51.7698,51.8127,51.7097,51.744,78093.0
2018-02-07 10:35:00,60.25,60.33,60.22,60.32,132068.0,51.744,51.8127,51.7183,51.8041,132068.0
2018-02-07 10:40:00,60.31,60.35,60.21,60.25,400536.0,51.7955,51.8299,51.7097,51.744,400536.0
2018-02-07 10:45:00,60.25,60.43,60.24,60.43,64592.0,51.744,51.8986,51.7354,51.8986,64592.0
2018-02-07 10:50:00,60.43,60.48,60.4,60.48,88403.0,51.8986,51.9415,51.8728,51.9415,88403.0
2018-02-07 10:55:00,60.48,60.52,60.39,60.48,88992.0,51.9415,51.9759,51.8643,51.9415,88992.0
2018-02-07 11:00:00,60.48,60.52,60.42,60.45,97114.0,51.9415,51.9759,51.89,51.9158,97114.0
2018-02-07 11:05:00,60.45,60.56,60.42,60.55,226639.0,51.9158,52.0103,51.89,52.0017,226639.0
2018-02-07 11:10:00,60.57,60.57,60.46,60.57,152716.0,52.0188,52.0188,51.9244,52.0188,152716.0
2018-02-07 11:15:00,60.56,60.6,60.41,60.42,119500.0,52.0103,52.0446,51.8814,51.89,119500.0
2018-02-07 11:20:00,60.42,60.46,60.34,60.34,209708.0,51.89,51.9244,51.8213,51.8213,209708.0
2018-02-07 11:25:00,60.34,60.34,60.2,60.21,56993.0,51.8213,51.8213,51.7011,51.7097,56993.0
2018-02-07 11:30:00,60.21,60.25,60.13,60.23,90685.0,51.7097,51.744,51.641,51.7268,90685.0
2018-02-07 11:35:00,60.24,60.3,60.22,60.29,72862.0,51.7354,51.787,51.7183,51.7784,72862.0
2018-02-07 11:40:00,60.29,60.31,60.23,60.29,59764.0,51.7784,51.7955,51.7268,51.7784,59764.0
2018-02-07 11:45:00,60.3,60.33,60.27,60.31,65953.0,51.787,51.8127,51.7612,51.7955,65953.0
2018-02-07 11:50:00,60.3,60.4,60.24,60.34,67814.0,51.787,51.8728,51.7354,51.8213,67814.0
2018-02-07 11:55:00,60.34,60.46,60.28,60.44,89575.0,51.8213,51.9244,51.7698,51.9072,89575.0
2018-02-07 12:00:00,60.45,60.49,60.41,60.42,52942.0,51.9158,51.9501,51.8814,51.89,52942.0
2018-02-07 12:05:00,60.43,60.43,60.37,60.41,34146.0,51.8986,51.8986,51.8471,51.8814,34146.0
2018-02-07 12:10:00,60.42,60.51,60.42,60.46,51456.0,51.89,51.9673,51.89,51.9244,51456.0
2018-02-07 12:15:00,60.46,60.48,60.39,60.42,50049.0,51.9244,51.9415,51.8643,51.89,50049.0
2018-02-07 12:20:00,60.43,60.46,60.37,60.45,77568.0,51.8986,51.9244,51.8471,51.9158,77568.0
2018-02-07 12:25:00,60.46,60.5,60.4,60.49,35925.0,51.9244,51.9587,51.8728,51.9501,35925.0
2018-02-07 12:30:00,60.49,60.5,60.36,60.36,124639.0,51.9501,51.9587,51.8385,51.8385,124639.0
2018-02-07 12:35:00,60.36,60.36,60.27,60.29,76200.0,51.8385,51.8385,51.7612,51.7784,76200.0
2018-02-07 12:40:00,60.29,60.37,60.29,60.36,32206.0,51.7784,51.8471,51.7784,51.8385,32206.0
2018-02-07 12:45:00,60.36,60.42,60.28,60.33,103674.0,51.8385,51.89,51.7698,51.8127,103674.0
2018-02-07 12:50:00,60.32,60.39,60.22,60.23,1065082.0,51.8041,51.8643,51.7183,51.7268,1065082.0
2018-02-07 12:55:00,60.23,60.3,60.21,60.22,50949.0,51.7268,51.787,51.7097,51.7183,50949.0
2018-02-07 13:00:00,60.22,60.34,60.17,60.26,229003.0,51.7183,51.8213,51.6753,51.7526,229003.0
2018-02-07 13:05:00,60.26,60.26,60.05,60.11,189219.0,51.7526,51.7526,51.5723,51.6238,189219.0
2018-02-07 13:10:00,60.13,60.13,59.86,59.89,656032.0,51.641,51.641,51.4091,51.4348,656032.0
2018-02-07 13:15:00,59.88,60.15,59.77,60.15,425248.0,51.4263,51.6581,51.3318,51.6581,425248.0
2018-02-07 13:20:00,60.15,60.15,59.88,59.98,154963.0,51.6581,51.6581,51.4263,51.5121,154963.0
2018-02-07 13:25:00,59.98,60.06,59.87,60.03,210477.0,51.5121,51.5808,51.4177,51.5551,210477.0
2018-02-07 13:30:00,60.03,60.08,59.95,60.06,110616.0,51.5551,51.598,51.4864,51.5808,110616.0
2018-02-07 13:35:00,60.06,60.3,60.04,60.16,259684.0,51.5808,51.787,51.5637,51.6667,259684.0
2018-02-07 13:40:00,60.16,60.28,60.16,60.28,100145.0,51.6667,51.7698,51.6667,51.7698,100145.0
2018-02-07 13:45:00,60.27,60.31,60.15,60.15,103660.0,51.7612,51.7955,51.6581,51.6581,103660.0
2018-02-07 13:50:00,60.16,60.17,60.04,60.1,82732.0,51.6667,51.6753,51.5637,51.6152,82732.0
2018-02-07 13:55:00,60.1,60.21,60.09,60.18,202286.0,51.6152,51.7097,51.6066,51.6839,202286.0
2018-02-07 14:00:00,60.18,60.18,59.97,60.02,173386.0,51.6839,51.6839,51.5035,51.5465,173386.0
2018-02-07 14:05:00,60.02,60.11,59.98,60.01,144784.0,51.5465,51.6238,51.5121,51.5379,144784.0
2018-02-07 14:10:00,60.01,60.18,60.01,60.15,134795.0,51.5379,51.6839,51.5379,51.6581,134795.0
2018-02-07 14:15:00,60.15,60.19,60.12,60.18,55656.0,51.6581,51.6925,51.6324,51.6839,55656.0
2018-02-07 14:20:00,60.19,60.2,60.1,60.1,167989.0,51.6925,51.7011,51.6152,51.6152,167989.0
2018-02-07 14:25:00,60.09,60.23,60.07,60.23,64939.0,51.6066,51.7268,51.5894,51.7268,64939.0
2018-02-07 14:30:00,60.22,60.22,60.18,60.19,44295.0,51.7183,51.7183,51.6839,51.6925,44295.0
2018-02-07 14:35:00,60.19,60.21,60.05,60.05,49695.0,51.6925,51.7097,51.5723,51.5723,49695.0
2018-02-07 14:40:00,60.06,60.1,60.02,60.05,107557.0,51.5808,51.6152,51.5465,51.5723,107557.0
2018-02-07 14:45:00,60.05,60.05,59.85,59.88,153700.0,51.5723,51.5723,51.4005,51.4263,153700.0
2018-02-07 14:50:00,59.88,59.92,59.77,59.91,180354.0,51.4263,51.4606,51.3318,51.452,180354.0
2018-02-07 14:55:00,59.91,60.04,59.88,60.01,90215.0,51.452,51.5637,51.4263,51.5379,90215.0
2018-02-07 15:00:00,60.01,60.08,59.98,60.07,177912.0,51.5379,51.598,51.5121,51.5894,177912.0
2018-02-07 15:05:00,60.07,60.1,60.02,60.02,95949.0,51.5894,51.6152,51.5465,51.5465,95949.0
2018-02-07 15:10:00,60.03,60.16,60.0,60.15,96460.0,51.5551,51.6667,51.5293,51.6581,96460.0
2018-02-07 15:15:00,60.15,60.16,60.02,60.03,331048.0,51.6581,51.6667,51.5465,51.5551,331048.0
2018-02-07 15:20:00,60.03,60.12,60.02,60.05,281318.0,51.5551,51.6324,51.5465,51.5723,281318.0
2018-02-07 15:25:00,60.05,60.2,60.03,60.12,118997.0,51.5723,51.7011,51.5551,51.6324,118997.0
2018-02-07 15:30:00,60.12,60.14,60.03,60.11,140686.0,51.6324,51.6495,51.5551,51.6238,140686.0
2018-02-07 15:35:00,60.11,60.2,60.1,60.11,222003.0,51.6238,51.7011,51.6152,51.6238,222003.0
2018-02-07 15:40:00,60.1,60.16,60.03,60.03,146150.0,51.6152,51.6667,51.5551,51.5551,146150.0
2018-02-07 15:45:00,60.03,60.03,59.77,59.83,482929.0,51.5551,51.5551,51.3318,51.3833,482929.0
2018-02-07 15:50:00,59.83,59.9,59.65,59.73,719470.0,51.3833,51.4434,51.2287,51.2974,719470.0
2018-02-07 15:55:00,59.73,59.76,59.52,59.53,1002609.0,51.2974,51.3232,51.1171,51.1257,1002609.0
2018-02-08 09:30:00,59.6,59.73,59.45,59.49,331244.0,51.1858,51.2974,51.057,51.0913,331244.0
2018-02-08 09:35:00,59.5,59.55,59.42,59.46,119213.0,51.0999,51.1428,51.0312,51.0655,119213.0
2018-02-08 09:40:00,59.45,59.46,59.29,59.29,66200.0,51.057,51.0655,50.9195,50.9195,66200.0
2018-02-08 09:45:00,59.28,59.3,59.09,59.25,205372.0,50.911,50.9281,50.7478,50.8852,205372.0
2018-02-08 09:50:00,59.24,59.35,59.15,59.3,104682.0,50.8766,50.9711,50.7993,50.9281,104682.0
2018-02-08 09:55:00,59.32,59.39,59.22,59.22,87872.0,50.9453,51.0054,50.8594,50.8594,87872.0
2018-02-08 10:00:00,59.21,59.23,59.08,59.14,180847.0,50.8508,50.868,50.7392,50.7907,180847.0
2018-02-08 10:05:00,59.15,59.42,59.14,59.37,119428.0,50.7993,51.0312,50.7907,50.9883,119428.0
2018-02-08 10:10:00,59.38,59.38,59.24,59.32,109883.0,50.9968,50.9968,50.8766,50.9453,109883.0
2018-02-08 10:15:00,59.31,59.41,59.26,59.26,105374.0,50.9367,51.0226,50.8938,50.8938,105374.0
2018-02-08 10:20:00,59.26,59.3,59.19,59.29,233305.0,50.8938,50.9281,50.8337,50.9195,233305.0
2018-02-08 10:25:00,59.29,59.31,59.15,59.17,107253.0,50.9195,50.9367,50.7993,50.8165,107253.0
2018-02-08 10:30:00,59.17,59.24,59.13,59.18,139086.0,50.8165,50.8766,50.7821,50.8251,139086.0
2018-02-08 10:35:00,59.17,59.23,59.08,59.17,134341.0,50.8165,50.868,50.7392,50.8165,134341.0
2018-02-08 10:40:00,59.16,59.26,59.16,59.17,91005.0,50.8079,50.8938,50.8079,50.8165,91005.0
2018-02-08 10:45:00,59.16,59.21,59.1,59.11,101615.0,50.8079,50.8508,50.7564,50.765,101615.0
2018-02-08 10:50:00,59.11,59.11,58.93,58.96,156474.0,50.765,50.765,50.6104,50.6361,156474.0
2018-02-08 10:55:00,58.95,59.06,58.9,59.04,150947.0,50.6276,50.722,50.5846,50.7048,150947.0
2018-02-08 11:00:00,59.03,59.11,58.98,59.08,263212.0,50.6963,50.765,50.6533,50.7392,263212.0
2018-02-08 11:05:00,59.08,59.13,58.99,59.0,148649.0,50.7392,50.7821,50.6619,50.6705,148649.0
2018-02-08 11:10:00,59.0,59.01,58.85,58.85,102243.0,50.6705,50.6791,50.5417,50.5417,102243.0
2018-02-08 11:15:00,58.86,58.95,58.82,58.88,182033.0,50.5503,50.6276,50.5159,50.5674,182033.0
2018-02-08 11:20:00,58.88,58.91,58.71,58.72,71897.0,50.5674,50.5932,50.4214,50.43,71897.0
2018-02-08 11:25:00,58.72,58.75,58.63,58.69,44369.0,50.43,50.4558,50.3527,50.4043,44369.0
2018-02-08 11:30:00,58.69,58.77,58.63,58.76,113616.0,50.4043,50.473,50.3527,50.4644,113616.0
2018-02-08 11:35:00,58.75,58.89,58.74,58.82,94365.0,50.4558,50.576,50.4472,50.5159,94365.0
2018-02-08 11:40:00,58.8,58.82,58.73,58.77,86776.0,50.4987,50.5159,50.4386,50.473,86776.0
2018-02-08 11:45:00,58.77,58.85,58.72,58.8,160629.0,50.473,50.5417,50.43,50.4987,160629.0
2018-02-08 11:50:00,58.8,59.02,58.79,58.94,142125.0,50.4987,50.6877,50.4901,50.619,142125.0
2018-02-08 11:55:00,58.94,58.99,58.82,58.83,180732.0,50.619,50.6619,50.5159,50.5245,180732.0
2018-02-08 12:00:00,58.82,58.9,58.81,58.85,90299.0,50.5159,50.5846,50.5073,50.5417,90299.0
2018-02-08 12:05:00,58.87,58.87,58.76,58.76,73769.0,50.5588,50.5588,50.4644,50.4644,73769.0
2018-02-08 12:10:00,58.76,58.78,58.68,58.71,33175.0,50.4644,50.4816,50.3957,50.4214,33175.0
2018-02-08 12:15:00,58.71,58.74,58.63,58.66,118807.0,50.4214,50.4472,50.3527,50.3785,118807.0
2018-02-08 12:20:00,58.66,58.67,58.5,58.5,68843.0,50.3785,50.3871,50.2411,50.2411,68843.0
2018-02-08 12:25:00,58.5,58.52,58.34,58.44,97340.0,50.2411,50.2583,50.1037,50.1896,97340.0
2018-02-08 12:30:00,58.44,58.49,58.32,58.39,67607.0,50.1896,50.2325,50.0865,50.1466,67607.0
2018-02-08 12:35:00,58.39,58.46,58.33,58.45,59699.0,50.1466,50.2067,50.0951,50.1981,59699.0
2018-02-08 12:40:00,58.45,58.63,58.44,58.5,131455.0,50.1981,50.3527,50.1896,50.2411,131455.0
2018-02-08 12:45:00,58.49,58.51,58.32,58.4,60836.0,50.2325,50.2497,50.0865,50.1552,60836.0
2018-02-08 12:50:00,58.39,58.39,58.13,58.17,86656.0,50.1466,50.1466,49.9233,49.9577,86656.0
2018-02-08 12:55:00,58.18,58.25,58.03,58.22,209981.0,49.9663,50.0264,49.8374,50.0006,209981.0
2018-02-08 13:00:00,58.2,58.25,58.1,58.17,149967.0,49.9834,50.0264,49.8976,49.9577,149967.0
2018-02-08 13:05:00,58.18,58.39,58.1,58.33,169181.0,49.9663,50.1466,49.8976,50.0951,169181.0
2018-02-08 13:10:00,58.33,58.4,58.24,58.3,181441.0,50.0951,50.1552,50.0178,50.0693,181441.0
2018-02-08 13:15:00,58.29,58.56,58.29,58.49,112572.0,50.0607,50.2926,50.0607,50.2325,112572.0
2018-02-08 13:20:00,58.49,58.6,58.44,58.51,102681.0,50.2325,50.327,50.1896,50.2497,102681.0
2018-02-08 13:25:00,58.52,58.52,58.28,58.28,127623.0,50.2583,50.2583,50.0521,50.0521,127623.0
2018-02-08 13:30:00,58.26,58.35,58.23,58.34,136501.0,50.035,50.1123,50.0092,50.1037,136501.0
2018-02-08 13:35:00,58.35,58.62,58.35,58.62,100074.0,50.1123,50.3441,50.1123,50.3441,100074.0
2018-02-08 13:40:00,58.63,58.75,58.56,58.75,153206.0,50.3527,50.4558,50.2926,50.4558,153206.0
2018-02-08 13:45:00,58.75,58.82,58.68,58.68,149638.0,50.4558,50.5159,50.3957,50.3957,149638.0
2018-02-08 13:50:00,58.69,58.84,58.65,58.8,94670.0,50.4043,50.5331,50.3699,50.4987,94670.0
2018-02-08 13:55:00,58.81,58.81,58.63,58.74,164860.0,50.5073,50.5073,50.3527,50.4472,164860.0
2018-02-08 14:00:00,58.74,58.74,58.47,58.48,72882.0,50.4472,50.4472,50.2153,50.2239,72882.0
2018-02-08 14:05:00,58.49,58.63,58.49,58.63,69771.0,50.2325,50.3527,50.2325,50.3527,69771.0
2018-02-08 14:10:00,58.63,58.71,58.59,58.64,86641.0,50.3527,50.4214,50.3184,50.3613,86641.0
2018-02-08 14:15:00,58.65,58.85,58.62,58.8,636114.0,50.3699,50.5417,50.3441,50.4987,636114.0
2018-02-08 14:20:00,58.8,58.84,58.65,58.69,100847.0,50.4987,50.5331,50.3699,50.4043,100847.0
2018-02-08 14:25:00,58.69,58.69,58.48,58.53,116461.0,50.4043,50.4043,50.2239,50.2668,116461.0
2018-02-08 14:30:00,58.52,58.52,58.38,58.43,151763.0,50.2583,50.2583,50.138,50.181,151763.0
2018-02-08 14:35:00,58.42,58.5,58.33,58.5,102048.0,50.1724,50.2411,50.0951,50.2411,102048.0
2018-02-08 14:40:00,58.5,58.5,58.38,58.39,98836.0,50.2411,50.2411,50.138,50.1466,98836.0
2018-02-08 14:45:00,58.38,58.52,58.34,58.45,114668.0,50.138,50.2583,50.1037,50.1981,114668.0
2018-02-08 14:50:00,58.46,58.47,58.25,58.27,116750.0,50.2067,50.2153,50.0264,50.0436,116750.0
2018-02-08 14:55:00,58.27,58.34,58.17,58.31,138886.0,50.0436,50.1037,49.9577,50.0779,138886.0
2018-02-08 15:00:00,58.31,58.45,58.24,58.44,193274.0,50.0779,50.1981,50.0178,50.1896,193274.0
2018-02-08 15:05:00,58.43,58.45,58.21,58.21,139671.0,50.181,50.1981,49.992,49.992,139671.0
2018-02-08 15:10:00,58.2,58.25,58.1,58.18,154159.0,49.9834,50.0264,49.8976,49.9663,154159.0
2018-02-08 15:15:00,58.18,58.25,58.12,58.15,97627.0,49.9663,50.0264,49.9147,49.9405,97627.0
2018-02-08 15:20:00,58.15,58.28,58.05,58.2,244599.0,49.9405,50.0521,49.8546,49.9834,244599.0
2018-02-08 15:25:00,58.2,58.37,58.19,58.21,143140.0,49.9834,50.1294,49.9748,49.992,143140.0
2018-02-08 15:30:00,58.21,58.27,58.04,58.04,183543.0,49.992,50.0436,49.846,49.846,183543.0
2018-02-08 15:35:00,58.05,58.09,57.86,57.9,218616.0,49.8546,49.889,49.6914,49.7258,218616.0
2018-02-08 15:40:00,57.89,58.1,57.8,58.09,229651.0,49.7172,49.8976,49.6399,49.889,229651.0
2018-02-08 15:45:00,58.09,58.09,57.74,57.8,455319.0,49.889,49.889,49.5884,49.6399,455319.0
2018-02-08 15:50:00,57.8,57.84,57.67,57.78,527287.0,49.6399,49.6743,49.5283,49.6227,527287.0
2018-02-08 15:55:00,57.78,57.82,57.4,57.42,840618.0,49.6227,49.6571,49.2964,49.3136,840618.0
2018-02-09 09:30:00,58.05,58.19,57.96,57.98,569383.0,49.8546,49.9748,49.7773,49.7945,569383.0
2018-02-09 09:35:00,57.95,58.01,57.87,57.87,271978.0,49.7687,49.8203,49.7,49.7,271978.0
2018-02-09 09:40:00,57.87,58.02,57.69,58.01,380532.0,49.7,49.8288,49.5454,49.8203,380532.0
2018-02-09 09:45:00,58.0,58.27,57.92,58.1,295298.0,49.8117,50.0436,49.743,49.8976,295298.0
2018-02-09 09:50:00,58.1,58.28,58.05,58.28,166755.0,49.8976,50.0521,49.8546,50.0521,166755.0
2018-02-09 09:55:00,58.28,58.38,58.12,58.15,260611.0,50.0521,50.138,49.9147,49.9405,260611.0
2018-02-09 10:00:00,58.15,58.2,57.99,57.99,198895.0,49.9405,49.9834,49.8031,49.8031,198895.0
2018-02-09 10:05:00,57.98,58.06,57.9,58.04,260855.0,49.7945,49.8632,49.7258,49.846,260855.0
2018-02-09 10:10:00,58.03,58.12,58.01,58.07,318972.0,49.8374,49.9147,49.8203,49.8718,318972.0
2018-02-09 10:15:00,58.08,58.16,57.99,58.13,246749.0,49.8804,49.9491,49.8031,49.9233,246749.0
2018-02-09 10:20:00,58.14,58.15,57.98,58.03,176025.0,49.9319,49.9405,49.7945,49.8374,176025.0
2018-02-09 10:25:00,58.04,58.22,58.03,58.05,248186.0,49.846,50.0006,49.8374,49.8546,248186.0
2018-02-09 10:30:00,58.05,58.06,57.94,58.0,196173.0,49.8546,49.8632,49.7601,49.8117,196173.0
2018-02-09 10:35:00,57.99,58.02,57.76,57.76,282467.0,49.8031,49.8288,49.6056,49.6056,282467.0
2018-02-09 10:40:00,57.76,57.76,57.57,57.57,174582.0,49.6056,49.6056,49.4424,49.4424,174582.0
2018-02-09 10:45:00,57.58,57.59,57.22,57.33,346717.0,49.451,49.4596,49.1418,49.2363,346717.0
2018-02-09 10:50:00,57.32,57.67,57.26,57.62,556445.0,49.2277,49.5283,49.1761,49.4853,556445.0
2018-02-09 10:55:00,57.61,57.69,57.43,57.49,579996.0,49.4767,49.5454,49.3221,49.3737,579996.0
2018-02-09 11:00:00,57.49,57.79,57.45,57.71,593039.0,49.3737,49.6313,49.3393,49.5626,593039.0
2018-02-09 11:05:00,57.72,57.77,57.49,57.51,343790.0,49.5712,49.6141,49.3737,49.3908,343790.0
2018-02-09 11:10:00,57.5,57.59,57.45,57.56,177477.0,49.3823,49.4596,49.3393,49.4338,177477.0
2018-02-09 11:15:00,57.56,57.56,57.3,57.42,253686.0,49.4338,49.4338,49.2105,49.3136,253686.0
2018-02-09 11:20:00,57.42,57.49,57.38,57.4,191575.0,49.3136,49.3737,49.2792,49.2964,191575.0
2018-02-09 11:25:00,57.4,57.5,57.37,57.48,328939.0,49.2964,49.3823,49.2706,49.3651,328939.0
2018-02-09 11:30:00,57.47,57.68,57.46,57.64,293468.0,49.3565,49.5368,49.3479,49.5025,293468.0
2018-02-09 11:35:00,57.63,57.74,57.57,57.63,177249.0,49.4939,49.5884,49.4424,49.4939,177249.0
2018-02-09 11:40:00,57.64,57.64,57.57,57.61,143142.0,49.5025,49.5025,49.4424,49.4767,143142.0
2018-02-09 11:45:00,57.61,57.66,57.47,57.47,125597.0,49.4767,49.5197,49.3565,49.3565,125597.0
2018-02-09 11:50:00,57.46,57.5,57.4,57.45,113035.0,49.3479,49.3823,49.2964,49.3393,113035.0
2018-02-09 11:55:00,57.45,57.52,57.29,57.31,269097.0,49.3393,49.3994,49.2019,49.2191,269097.0
2018-02-09 12:00:00,57.31,57.36,57.23,57.23,120862.0,49.2191,49.262,49.1504,49.1504,120862.0
2018-02-09 12:05:00,57.24,57.29,56.93,56.94,290726.0,49.159,49.2019,48.8927,48.9013,290726.0
2018-02-09 12:10:00,56.93,57.1,56.89,56.93,494054.0,48.8927,49.0387,48.8584,48.8927,494054.0
2018-02-09 12:15:00,56.93,57.08,56.9,56.99,298107.0,48.8927,49.0216,48.867,48.9443,298107.0
2018-02-09 12:20:00,56.98,57.21,56.95,57.0,392820.0,48.9357,49.1332,48.9099,48.9528,392820.0
2018-02-09 12:25:00,56.99,57.0,56.82,56.84,289024.0,48.9443,48.9528,48.7983,48.8154,289024.0
2018-02-09 12:30:00,56.85,56.99,56.84,56.88,224917.0,48.824,48.9443,48.8154,48.8498,224917.0
2018-02-09 12:35:00,56.89,56.91,56.76,56.81,228247.0,48.8584,48.8756,48.7467,48.7897,228247.0
2018-02-09 12:40:00,56.8,56.84,56.71,56.72,122379.0,48.7811,48.8154,48.7038,48.7124,122379.0
2018-02-09 12:45:00,56.71,56.81,56.69,56.76,225337.0,48.7038,48.7897,48.6866,48.7467,225337.0
2018-02-09 12:50:00,56.76,56.92,56.73,56.91,220913.0,48.7467,48.8841,48.721,48.8756,220913.0
2018-02-09 12:55:00,56.92,57.24,56.92,57.23,260762.0,48.8841,49.159,48.8841,49.1504,260762.0
2018-02-09 13:00:00,57.22,57.22,56.96,57.04,135937.0,49.1418,49.1418,48.9185,48.9872,135937.0
2018-02-09 13:05:00,57.04,57.09,56.91,56.92,212417.0,48.9872,49.0301,48.8756,48.8841,212417.0
2018-02-09 13:10:00,56.91,56.97,56.77,56.85,272136.0,48.8756,48.9271,48.7553,48.824,272136.0
2018-02-09 13:15:00,56.84,56.96,56.81,56.96,188848.0,48.8154,48.9185,48.7897,48.9185,188848.0
2018-02-09 13:20:00,56.96,56.99,56.74,56.78,304117.0,48.9185,48.9443,48.7296,48.7639,304117.0
2018-02-09 13:25:00,56.78,56.89,56.71,56.81,299282.0,48.7639,48.8584,48.7038,48.7897,299282.0
2018-02-09 13:30:00,56.8,56.89,56.75,56.77,122839.0,48.7811,48.8584,48.7381,48.7553,122839.0
2018-02-09 13:35:00,56.77,56.84,56.62,56.69,221246.0,48.7553,48.8154,48.6265,48.6866,221246.0
2018-02-09 13:40:00,56.67,56.9,56.66,56.87,222358.0,48.6694,48.867,48.6608,48.8412,222358.0
2018-02-09 13:45:00,56.88,57.11,56.87,57.11,227946.0,48.8498,49.0473,48.8412,49.0473,227946.0
2018-02-09 13:50:00,57.11,57.29,57.08,57.26,162847.0,49.0473,49.2019,49.0216,49.1761,162847.0
2018-02-09 13:55:00,57.26,57.43,57.22,57.23,604398.0,49.1761,49.3221,49.1418,49.1504,604398.0
2018-02-09 14:00:00,57.23,57.77,57.21,57.61,501932.0,49.1504,49.6141,49.1332,49.4767,501932.0
2018-02-09 14:05:00,57.61,57.68,57.5,57.63,477166.0,49.4767,49.5368,49.3823,49.4939,477166.0
2018-02-09 14:10:00,57.63,57.88,57.56,57.69,493974.0,49.4939,49.7086,49.4338,49.5454,493974.0
2018-02-09 14:15:00,57.69,57.89,57.61,57.84,310317.0,49.5454,49.7172,49.4767,49.6743,310317.0
2018-02-09 14:20:00,57.85,58.0,57.76,58.0,260643.0,49.6828,49.8117,49.6056,49.8117,260643.0
2018-02-09 14:25:00,58.0,58.1,57.63,57.64,333970.0,49.8117,49.8976,49.4939,49.5025,333970.0
2018-02-09 14:30:00,57.64,57.78,57.57,57.64,238974.0,49.5025,49.6227,49.4424,49.5025,238974.0
2018-02-09 14:35:00,57.64,57.77,57.55,57.76,307536.0,49.5025,49.6141,49.4252,49.6056,307536.0
2018-02-09 14:40:00,57.77,57.84,57.68,57.78,220715.0,49.6141,49.6743,49.5368,49.6227,220715.0
2018-02-09 14:45:00,57.79,57.9,57.7,57.8,285785.0,49.6313,49.7258,49.554,49.6399,285785.0
2018-02-09 14:50:00,57.78,57.97,57.75,57.88,213239.0,49.6227,49.7859,49.597,49.7086,213239.0
2018-02-09 14:55:00,57.88,57.88,57.7,57.73,253513.0,49.7086,49.7086,49.554,49.5798,253513.0
2018-02-09 15:00:00,57.72,57.72,57.51,57.59,370336.0,49.5712,49.5712,49.3908,49.4596,370336.0
2018-02-09 15:05:00,57.58,57.64,57.38,57.47,438917.0,49.451,49.5025,49.2792,49.3565,438917.0
2018-02-09 15:10:00,57.48,57.73,57.39,57.73,243531.0,49.3651,49.5798,49.2878,49.5798,243531.0
2018-02-09 15:15:00,57.73,57.86,57.66,57.81,231241.0,49.5798,49.6914,49.5197,49.6485,231241.0
2018-02-09 15:20:00,57.82,57.94,57.77,57.77,240778.0,49.6571,49.7601,49.6141,49.6141,240778.0
2018-02-09 15:25:00,57.77,57.99,57.7,57.85,272375.0,49.6141,49.8031,49.554,49.6828,272375.0
2018-02-09 15:30:00,57.86,58.07,57.82,58.01,441830.0,49.6914,49.8718,49.6571,49.8203,441830.0
2018-02-09 15:35:00,58.01,58.09,57.88,58.01,369549.0,49.8203,49.889,49.7086,49.8203,369549.0
2018-02-09 15:40:00,58.01,58.32,58.01,58.32,353216.0,49.8203,50.0865,49.8203,50.0865,353216.0
2018-02-09 15:45:00,58.33,58.72,58.33,58.55,925925.0,50.0951,50.43,50.0951,50.284,925925.0
2018-02-09 15:50:00,58.54,58.81,58.53,58.6,636627.0,50.2754,50.5073,50.2668,50.327,636627.0
2018-02-09 15:55:00,58.59,58.61,58.25,58.41,2070330.0,50.3184,50.3356,50.0264,50.1638,2070330.0
2018-02-12 09:30:00,58.88,59.29,58.81,59.23,241158.0,50.5674,50.9195,50.5073,50.868,241158.0
2018-02-12 09:35:00,59.22,59.31,59.08,59.22,479448.0,50.8594,50.9367,50.7392,50.8594,479448.0
2018-02-12 09:40:00,59.23,59.37,59.17,59.3,258439.0,50.868,50.9883,50.8165,50.9281,258439.0
2018-02-12 09:45:00,59.32,59.36,59.03,59.03,128042.0,50.9453,50.9797,50.6963,50.6963,128042.0
2018-02-12 09:50:00,59.03,59.1,58.98,59.04,194321.0,50.6963,50.7564,50.6533,50.7048,194321.0
2018-02-12 09:55:00,59.04,59.17,58.98,58.98,149148.0,50.7048,50.8165,50.6533,50.6533,149148.0
2018-02-12 10:00:00,59.0,59.26,58.98,59.17,164135.0,50.6705,50.8938,50.6533,50.8165,164135.0
2018-02-12 10:05:00,59.17,59.21,58.97,59.0,136140.0,50.8165,50.8508,50.6447,50.6705,136140.0
2018-02-12 10:10:00,59.0,59.08,58.92,58.97,362090.0,50.6705,50.7392,50.6018,50.6447,362090.0
2018-02-12 10:15:00,58.97,58.99,58.83,58.85,144981.0,50.6447,50.6619,50.5245,50.5417,144981.0
2018-02-12 10:20:00,58.85,58.91,58.75,58.8,188029.0,50.5417,50.5932,50.4558,50.4987,188029.0
2018-02-12 10:25:00,58.79,58.92,58.71,58.9,140815.0,50.4901,50.6018,50.4214,50.5846,140815.0
2018-02-12 10:30:00,58.91,59.07,58.79,59.06,144595.0,50.5932,50.7306,50.4901,50.722,144595.0
2018-02-12 10:35:00,59.05,59.18,59.0,59.03,172698.0,50.7134,50.8251,50.6705,50.6963,172698.0
2018-02-12 10:40:00,59.03,59.03,58.84,58.87,109600.0,50.6963,50.6963,50.5331,50.5588,109600.0
2018-02-12 10:45:00,58.87,59.04,58.84,59.03,100793.0,50.5588,50.7048,50.5331,50.6963,100793.0
2018-02-12 10:50:00,59.03,59.06,58.89,58.95,112809.0,50.6963,50.722,50.576,50.6276,112809.0
2018-02-12 10:55:00,58.96,59.09,58.96,59.09,69882.0,50.6361,50.7478,50.6361,50.7478,69882.0
2018-02-12 11:00:00,59.08,59.09,58.87,58.94,170272.0,50.7392,50.7478,50.5588,50.619,170272.0
2018-02-12 11:05:00,58.94,59.06,58.91,58.95,63911.0,50.619,50.722,50.5932,50.6276,63911.0
2018-02-12 11:10:00,58.94,59.11,58.92,59.1,106281.0,50.619,50.765,50.6018,50.7564,106281.0
2018-02-12 11:15:00,59.1,59.13,58.97,59.06,96722.0,50.7564,50.7821,50.6447,50.722,96722.0
2018-02-12 11:20:00,59.07,59.07,58.98,59.04,71158.0,50.7306,50.7306,50.6533,50.7048,71158.0
2018-02-12 11:25:00,59.04,59.1,59.0,59.04,71849.0,50.7048,50.7564,50.6705,50.7048,71849.0
2018-02-12 11:30:00,59.04,59.08,58.94,59.06,120127.0,50.7048,50.7392,50.619,50.722,120127.0
2018-02-12 11:35:00,59.06,59.11,59.01,59.11,48144.0,50.722,50.765,50.6791,50.765,48144.0
2018-02-12 11:40:00,59.11,59.15,59.07,59.09,93795.0,50.765,50.7993,50.7306,50.7478,93795.0
2018-02-12 11:45:00,59.09,59.14,59.02,59.11,100196.0,50.7478,50.7907,50.6877,50.765,100196.0
2018-02-12 11:50:00,59.11,59.15,59.05,59.14,191170.0,50.765,50.7993,50.7134,50.7907,191170.0
2018-02-12 11:55:00,59.15,59.28,59.14,59.28,120503.0,50.7993,50.911,50.7907,50.911,120503.0
2018-02-12 12:00:00,59.28,59.34,59.24,59.31,55618.0,50.911,50.9625,50.8766,50.9367,55618.0
2018-02-12 12:05:00,59.32,59.37,59.24,59.36,76001.0,50.9453,50.9883,50.8766,50.9797,76001.0
2018-02-12 12:10:00,59.36,59.5,59.33,59.49,197400.0,50.9797,51.0999,50.9539,51.0913,197400.0
2018-02-12 12:15:00,59.49,59.55,59.47,59.51,117877.0,51.0913,51.1428,51.0741,51.1085,117877.0
2018-02-12 12:20:00,59.52,59.52,59.41,59.52,66914.0,51.1171,51.1171,51.0226,51.1171,66914.0
2018-02-12 12:25:00,59.52,59.53,59.46,59.48,57688.0,51.1171,51.1257,51.0655,51.0827,57688.0
2018-02-12 12:30:00,59.48,59.48,59.39,59.45,44897.0,51.0827,51.0827,51.0054,51.057,44897.0
2018-02-12 12:35:00,59.46,59.49,59.42,59.46,50183.0,51.0655,51.0913,51.0312,51.0655,50183.0
2018-02-12 12:40:00,59.47,59.47,59.4,59.42,30898.0,51.0741,51.0741,51.014,51.0312,30898.0
2018-02-12 12:45:00,59.42,59.49,59.4,59.41,47698.0,51.0312,51.0913,51.014,51.0226,47698.0
2018-02-12 12:50:00,59.41,59.56,59.41,59.54,95308.0,51.0226,51.1514,51.0226,51.1343,95308.0
2018-02-12 12:55:00,59.54,59.54,59.45,59.48,74260.0,51.1343,51.1343,51.057,51.0827,74260.0
2018-02-12 13:00:00,59.5,59.56,59.5,59.54,87126.0,51.0999,51.1514,51.0999,51.1343,87126.0
2018-02-12 13:05:00,59.53,59.54,59.41,59.44,79697.0,51.1257,51.1343,51.0226,51.0484,79697.0
2018-02-12 13:10:00,59.44,59.51,59.42,59.48,52017.0,51.0484,51.1085,51.0312,51.0827,52017.0
2018-02-12 13:15:00,59.48,59.49,59.37,59.39,74182.0,51.0827,51.0913,50.9883,51.0054,74182.0
2018-02-12 13:20:00,59.39,59.45,59.35,59.44,59111.0,51.0054,51.057,50.9711,51.0484,59111.0
2018-02-12 13:25:00,59.43,59.46,59.39,59.42,37177.0,51.0398,51.0655,51.0054,51.0312,37177.0
2018-02-12 13:30:00,59.43,59.44,59.38,59.42,24080.0,51.0398,51.0484,50.9968,51.0312,24080.0
2018-02-12 13:35:00,59.42,59.43,59.34,59.38,27615.0,51.0312,51.0398,50.9625,50.9968,27615.0
2018-02-12 13:40:00,59.38,59.38,59.32,59.37,35605.0,50.9968,50.9968,50.9453,50.9883,35605.0
2018-02-12 13:45:00,59.36,59.4,59.34,59.38,34002.0,50.9797,51.014,50.9625,50.9968,34002.0
2018-02-12 13:50:00,59.39,59.61,59.38,59.61,174435.0,51.0054,51.1944,50.9968,51.1944,174435.0
2018-02-12 13:55:00,59.6,59.74,59.59,59.65,116534.0,51.1858,51.306,51.1772,51.2287,116534.0
2018-02-12 14:00:00,59.65,59.67,59.58,59.59,58062.0,51.2287,51.2459,51.1686,51.1772,58062.0
2018-02-12 14:05:00,59.59,59.64,59.53,59.54,55964.0,51.1772,51.2201,51.1257,51.1343,55964.0
2018-02-12 14:10:00,59.55,59.55,59.48,59.51,51706.0,51.1428,51.1428,51.0827,51.1085,51706.0
2018-02-12 14:15:00,59.51,59.55,59.49,59.54,56118.0,51.1085,51.1428,51.0913,51.1343,56118.0
2018-02-12 14:20:00,59.54,59.63,59.54,59.57,96351.0,51.1343,51.2115,51.1343,51.16,96351.0
2018-02-12 14:25:00,59.57,59.67,59.57,59.65,41069.0,51.16,51.2459,51.16,51.2287,41069.0
2018-02-12 14:30:00,59.65,59.75,59.65,59.7,40788.0,51.2287,51.3146,51.2287,51.2717,40788.0
2018-02-12 14:35:00,59.7,59.77,59.67,59.73,81769.0,51.2717,51.3318,51.2459,51.2974,81769.0
2018-02-12 14:40:00,59.74,59.79,59.66,59.66,82770.0,51.306,51.349,51.2373,51.2373,82770.0
2018-02-12 14:45:00,59.67,59.69,59.61,59.62,93609.0,51.2459,51.2631,51.1944,51.203,93609.0
2018-02-12 14:50:00,59.62,59.64,59.56,59.63,85441.0,51.203,51.2201,51.1514,51.2115,85441.0
2018-02-12 14:55:00,59.62,59.69,59.6,59.63,55790.0,51.203,51.2631,51.1858,51.2115,55790.0
2018-02-12 15:00:00,59.64,59.71,59.61,59.7,80071.0,51.2201,51.2803,51.1944,51.2717,80071.0
2018-02-12 15:05:00,59.7,59.76,59.7,59.73,51889.0,51.2717,51.3232,51.2717,51.2974,51889.0
2018-02-12 15:10:00,59.73,59.91,59.71,59.89,88324.0,51.2974,51.452,51.2803,51.4348,88324.0
2018-02-12 15:15:00,59.89,59.89,59.81,59.83,102755.0,51.4348,51.4348,51.3661,51.3833,102755.0
2018-02-12 15:20:00,59.84,59.95,59.84,59.88,136068.0,51.3919,51.4864,51.3919,51.4263,136068.0
2018-02-12 15:25:00,59.88,59.89,59.78,59.8,80384.0,51.4263,51.4348,51.3404,51.3575,80384.0
2018-02-12 15:30:00,59.81,59.85,59.69,59.76,108293.0,51.3661,51.4005,51.2631,51.3232,108293.0
2018-02-12 15:35:00,59.76,59.79,59.61,59.7,175737.0,51.3232,51.349,51.1944,51.2717,175737.0
2018-02-12 15:40:00,59.7,59.79,59.69,59.77,188960.0,51.2717,51.349,51.2631,51.3318,188960.0
2018-02-12 15:45:00,59.76,59.76,59.39,59.54,587704.0,51.3232,51.3232,51.0054,51.1343,587704.0
2018-02-12 15:50:00,59.54,59.73,59.52,59.68,408685.0,51.1343,51.2974,51.1171,51.2545,408685.0
2018-02-12 15:55:00,59.68,59.69,59.57,59.6,725383.0,51.2545,51.2631,51.16,51.1858,725383.0
2018-02-13 09:30:00,59.36,59.52,59.25,59.4,194910.0,50.9797,51.1171,50.8852,51.014,194910.0
2018-02-13 09:35:00,59.4,59.47,59.22,59.38,216008.0,51.014,51.0741,50.8594,50.9968,216008.0
2018-02-13 09:40:00,59.37,59.44,59.32,59.41,217904.0,50.9883,51.0484,50.9453,51.0226,217904.0
2018-02-13 09:45:00,59.41,59.54,59.38,59.38,284656.0,51.0226,51.1343,50.9968,50.9968,284656.0
2018-02-13 09:50:00,59.37,59.48,59.37,59.46,671285.0,50.9883,51.0827,50.9883,51.0655,671285.0
2018-02-13 09:55:00,59.47,59.51,59.34,59.39,133419.0,51.0741,51.1085,50.9625,51.0054,133419.0
2018-02-13 10:00:00,59.38,59.48,59.3,59.43,218564.0,50.9968,51.0827,50.9281,51.0398,218564.0
2018-02-13 10:05:00,59.44,59.48,59.39,59.43,87993.0,51.0484,51.0827,51.0054,51.0398,87993.0
2018-02-13 10:10:00,59.44,59.58,59.44,59.56,94744.0,51.0484,51.1686,51.0484,51.1514,94744.0
2018-02-13 10:15:00,59.55,59.59,59.54,59.59,21208.0,51.1428,51.1772,51.1343,51.1772,21208.0
2018-02-13 10:20:00,59.59,59.68,59.59,59.64,184589.0,51.1772,51.2545,51.1772,51.2201,184589.0
2018-02-13 10:25:00,59.64,59.66,59.52,59.53,44476.0,51.2201,51.2373,51.1171,51.1257,44476.0
2018-02-13 10:30:00,59.51,59.54,59.39,59.39,44487.0,51.1085,51.1343,51.0054,51.0054,44487.0
2018-02-13 10:35:00,59.38,59.51,59.38,59.5,49243.0,50.9968,51.1085,50.9968,51.0999,49243.0
2018-02-13 10:40:00,59.5,59.52,59.42,59.45,118619.0,51.0999,51.1171,51.0312,51.057,118619.0
2018-02-13 10:45:00,59.44,59.6,59.42,59.58,141607.0,51.0484,51.1858,51.0312,51.1686,141607.0
2018-02-13 10:50:00,59.58,59.59,59.49,59.52,26457.0,51.1686,51.1772,51.0913,51.1171,26457.0
2018-02-13 10:55:00,59.53,59.58,59.48,59.48,29148.0,51.1257,51.1686,51.0827,51.0827,29148.0
2018-02-13 11:00:00,59.48,59.5,59.4,59.4,21583.0,51.0827,51.0999,51.014,51.014,21583.0
2018-02-13 11:05:00,59.39,59.4,59.33,59.34,33593.0,51.0054,51.014,50.9539,50.9625,33593.0
2018-02-13 11:10:00,59.35,59.37,59.31,59.34,82548.0,50.9711,50.9883,50.9367,50.9625,82548.0
2018-02-13 11:15:00,59.35,59.36,59.25,59.33,35849.0,50.9711,50.9797,50.8852,50.9539,35849.0
2018-02-13 11:20:00,59.32,59.41,59.28,59.41,75192.0,50.9453,51.0226,50.911,51.0226,75192.0
2018-02-13 11:25:00,59.4,59.41,59.28,59.31,101107.0,51.014,51.0226,50.911,50.9367,101107.0
2018-02-13 11:30:00,59.3,59.35,59.24,59.24,26847.0,50.9281,50.9711,50.8766,50.8766,26847.0
2018-02-13 11:35:00,59.25,59.29,59.22,59.29,44970.0,50.8852,50.9195,50.8594,50.9195,44970.0
2018-02-13 11:40:00,59.29,59.32,59.25,59.27,27323.0,50.9195,50.9453,50.8852,50.9024,27323.0
2018-02-13 11:45:00,59.26,59.36,59.26,59.32,45845.0,50.8938,50.9797,50.8938,50.9453,45845.0
2018-02-13 11:50:00,59.32,59.33,59.29,59.3,47951.0,50.9453,50.9539,50.9195,50.9281,47951.0
2018-02-13 11:55:00,59.31,59.39,59.3,59.38,53324.0,50.9367,51.0054,50.9281,50.9968,53324.0
2018-02-13 12:00:00,59.38,59.41,59.34,59.35,64039.0,50.9968,51.0226,50.9625,50.9711,64039.0
2018-02-13 12:05:00,59.35,59.36,59.3,59.32,54024.0,50.9711,50.9797,50.9281,50.9453,54024.0
2018-02-13 12:10:00,59.33,59.44,59.32,59.44,49498.0,50.9539,51.0484,50.9453,51.0484,49498.0
2018-02-13 12:15:00,59.43,59.43,59.33,59.35,41330.0,51.0398,51.0398,50.9539,50.9711,41330.0
2018-02-13 12:20:00,59.36,59.36,59.29,59.3,48883.0,50.9797,50.9797,50.9195,50.9281,48883.0
2018-02-13 12:25:00,59.3,59.34,59.28,59.32,43686.0,50.9281,50.9625,50.911,50.9453,43686.0
2018-02-13 12:30:00,59.32,59.32,59.27,59.27,50655.0,50.9453,50.9453,50.9024,50.9024,50655.0
2018-02-13 12:35:00,59.28,59.33,59.25,59.3,44272.0,50.911,50.9539,50.8852,50.9281,44272.0
2018-02-13 12:40:00,59.31,59.38,59.3,59.37,9237.0,50.9367,50.9968,50.9281,50.9883,9237.0
2018-02-13 12:45:00,59.38,59.42,59.35,59.42,13427.0,50.9968,51.0312,50.9711,51.0312,13427.0
2018-02-13 12:50:00,59.42,59.44,59.4,59.42,9600.0,51.0312,51.0484,51.014,51.0312,9600.0
2018-02-13 12:55:00,59.41,59.41,59.35,59.36,23953.0,51.0226,51.0226,50.9711,50.9797,23953.0
2018-02-13 13:00:00,59.36,59.4,59.34,59.37,15460.0,50.9797,51.014,50.9625,50.9883,15460.0
2018-02-13 13:05:00,59.38,59.44,59.36,59.44,19102.0,50.9968,51.0484,50.9797,51.0484,19102.0
2018-02-13 13:10:00,59.43,59.5,59.41,59.5,73283.0,51.0398,51.0999,51.0226,51.0999,73283.0
2018-02-13 13:15:00,59.51,59.55,59.49,59.52,44896.0,51.1085,51.1428,51.0913,51.1171,44896.0
2018-02-13 13:20:00,59.53,59.62,59.52,59.6,249003.0,51.1257,51.203,51.1171,51.1858,249003.0
2018-02-13 13:25:00,59.61,59.63,59.56,59.58,26004.0,51.1944,51.2115,51.1514,51.1686,26004.0
2018-02-13 13:30:00,59.59,59.59,59.55,59.59,15150.0,51.1772,51.1772,51.1428,51.1772,15150.0
2018-02-13 13:35:00,59.59,59.69,59.57,59.69,35828.0,51.1772,51.2631,51.16,51.2631,35828.0
2018-02-13 13:40:00,59.7,59.7,59.62,59.64,15392.0,51.2717,51.2717,51.203,51.2201,15392.0
2018-02-13 13:45:00,59.62,59.64,59.59,59.62,24467.0,51.203,51.2201,51.1772,51.203,24467.0
2018-02-13 13:50:00,59.61,59.64,59.58,59.59,14800.0,51.1944,51.2201,51.1686,51.1772,14800.0
2018-02-13 13:55:00,59.59,59.6,59.56,59.6,19037.0,51.1772,51.1858,51.1514,51.1858,19037.0
2018-02-13 14:00:00,59.6,59.62,59.57,59.61,26704.0,51.1858,51.203,51.16,51.1944,26704.0
2018-02-13 14:05:00,59.61,59.64,59.58,59.64,23425.0,51.1944,51.2201,51.1686,51.2201,23425.0
2018-02-13 14:10:00,59.65,59.72,59.65,59.69,47772.0,51.2287,51.2888,51.2287,51.2631,47772.0
2018-02-13 14:15:00,59.69,59.71,59.61,59.61,26007.0,51.2631,51.2803,51.1944,51.1944,26007.0
2018-02-13 14:20:00,59.61,59.66,59.58,59.58,39386.0,51.1944,51.2373,51.1686,51.1686,39386.0
2018-02-13 14:25:00,59.57,59.59,59.55,59.55,22926.0,51.16,51.1772,51.1428,51.1428,22926.0
2018-02-13 14:30:00,59.55,59.56,59.48,59.51,37031.0,51.1428,51.1514,51.0827,51.1085,37031.0
2018-02-13 14:35:00,59.51,59.52,59.45,59.47,32742.0,51.1085,51.1171,51.057,51.0741,32742.0
2018-02-13 14:40:00,59.47,59.49,59.44,59.48,37817.0,51.0741,51.0913,51.0484,51.0827,37817.0
2018-02-13 14:45:00,59.48,59.51,59.45,59.5,29086.0,51.0827,51.1085,51.057,51.0999,29086.0
2018-02-13 14:50:00,59.51,59.59,59.49,59.56,42546.0,51.1085,51.1772,51.0913,51.1514,42546.0
2018-02-13 14:55:00,59.56,59.59,59.54,59.59,36442.0,51.1514,51.1772,51.1343,51.1772,36442.0
2018-02-13 15:00:00,59.58,59.59,59.48,59.48,53043.0,51.1686,51.1772,51.0827,51.0827,53043.0
2018-02-13 15:05:00,59.48,59.54,59.47,59.52,44028.0,51.0827,51.1343,51.0741,51.1171,44028.0
2018-02-13 15:10:00,59.52,59.53,59.46,59.53,60977.0,51.1171,51.1257,51.0655,51.1257,60977.0
2018-02-13 15:15:00,59.52,59.55,59.5,59.51,42746.0,51.1171,51.1428,51.0999,51.1085,42746.0
2018-02-13 15:20:00,59.5,59.53,59.44,59.51,58548.0,51.0999,51.1257,51.0484,51.1085,58548.0
2018-02-13 15:25:00,59.5,59.54,59.48,59.5,64140.0,51.0999,51.1343,51.0827,51.0999,64140.0
2018-02-13 15:30:00,59.5,59.52,59.44,59.51,92493.0,51.0999,51.1171,51.0484,51.1085,92493.0
2018-02-13 15:35:00,59.51,59.62,59.51,59.6,55571.0,51.1085,51.203,51.1085,51.1858,55571.0
2018-02-13 15:40:00,59.6,59.6,59.44,59.45,112002.0,51.1858,51.1858,51.0484,51.057,112002.0
2018-02-13 15:45:00,59.45,59.54,59.45,59.51,138294.0,51.057,51.1343,51.057,51.1085,138294.0
2018-02-13 15:50:00,59.51,59.54,59.47,59.48,423505.0,51.1085,51.1343,51.0741,51.0827,423505.0
2018-02-13 15:55:00,59.47,59.49,59.4,59.46,664353.0,51.0741,51.0913,51.014,51.0655,664353.0
2018-02-14 09:30:00,58.96,59.11,58.84,59.07,510452.0,50.6361,50.765,50.5331,50.7306,510452.0
2018-02-14 09:35:00,59.06,59.19,58.98,59.13,308727.0,50.722,50.8337,50.6533,50.7821,308727.0
2018-02-14 09:40:00,59.14,59.24,59.07,59.17,146910.0,50.7907,50.8766,50.7306,50.8165,146910.0
2018-02-14 09:45:00,59.17,59.27,59.05,59.26,177383.0,50.8165,50.9024,50.7134,50.8938,177383.0
2018-02-14 09:50:00,59.26,59.44,59.2,59.39,169116.0,50.8938,51.0484,50.8423,51.0054,169116.0
2018-02-14 09:55:00,59.39,59.43,59.16,59.23,139343.0,51.0054,51.0398,50.8079,50.868,139343.0
2018-02-14 10:00:00,59.22,59.28,59.21,59.23,99915.0,50.8594,50.911,50.8508,50.868,99915.0
2018-02-14 10:05:00,59.23,59.52,59.23,59.51,235397.0,50.868,51.1171,50.868,51.1085,235397.0
2018-02-14 10:10:00,59.51,59.64,59.5,59.58,182713.0,51.1085,51.2201,51.0999,51.1686,182713.0
2018-02-14 10:15:00,59.59,59.6,59.5,59.6,340954.0,51.1772,51.1858,51.0999,51.1858,340954.0
2018-02-14 10:20:00,59.6,59.73,59.6,59.61,343687.0,51.1858,51.2974,51.1858,51.1944,343687.0
2018-02-14 10:25:00,59.62,59.64,59.53,59.57,95187.0,51.203,51.2201,51.1257,51.16,95187.0
2018-02-14 10:30:00,59.57,59.68,59.57,59.62,202414.0,51.16,51.2545,51.16,51.203,202414.0
2018-02-14 10:35:00,59.59,59.77,59.58,59.77,80086.0,51.1772,51.3318,51.1686,51.3318,80086.0
2018-02-14 10:40:00,59.77,59.79,59.7,59.73,52504.0,51.3318,51.349,51.2717,51.2974,52504.0
2018-02-14 10:45:00,59.73,59.79,59.7,59.71,98861.0,51.2974,51.349,51.2717,51.2803,98861.0
2018-02-14 10:50:00,59.69,59.77,59.69,59.71,70242.0,51.2631,51.3318,51.2631,51.2803,70242.0
2018-02-14 10:55:00,59.71,59.75,59.68,59.7,56062.0,51.2803,51.3146,51.2545,51.2717,56062.0
2018-02-14 11:00:00,59.7,59.75,59.63,59.63,59395.0,51.2717,51.3146,51.2115,51.2115,59395.0
2018-02-14 11:05:00,59.64,59.66,59.55,59.55,79236.0,51.2201,51.2373,51.1428,51.1428,79236.0
2018-02-14 11:10:00,59.55,59.71,59.54,59.71,92821.0,51.1428,51.2803,51.1343,51.2803,92821.0
2018-02-14 11:15:00,59.7,59.72,59.65,59.71,68923.0,51.2717,51.2888,51.2287,51.2803,68923.0
2018-02-14 11:20:00,59.71,59.74,59.63,59.71,63852.0,51.2803,51.306,51.2115,51.2803,63852.0
2018-02-14 11:25:00,59.71,59.76,59.68,59.71,82194.0,51.2803,51.3232,51.2545,51.2803,82194.0
2018-02-14 11:30:00,59.71,59.73,59.67,59.67,92993.0,51.2803,51.2974,51.2459,51.2459,92993.0
2018-02-14 11:35:00,59.67,59.67,59.54,59.66,102429.0,51.2459,51.2459,51.1343,51.2373,102429.0
2018-02-14 11:40:00,59.65,59.71,59.62,59.68,59992.0,51.2287,51.2803,51.203,51.2545,59992.0
2018-02-14 11:45:00,59.67,59.7,59.55,59.56,89975.0,51.2459,51.2717,51.1428,51.1514,89975.0
2018-02-14 11:50:00,59.55,59.58,59.5,59.57,55512.0,51.1428,51.1686,51.0999,51.16,55512.0
2018-02-14 11:55:00,59.57,59.61,59.54,59.58,37570.0,51.16,51.1944,51.1343,51.1686,37570.0
2018-02-14 12:00:00,59.58,59.72,59.58,59.72,26209.0,51.1686,51.2888,51.1686,51.2888,26209.0
2018-02-14 12:05:00,59.72,59.73,59.6,59.61,29056.0,51.2888,51.2974,51.1858,51.1944,29056.0
2018-02-14 12:10:00,59.63,59.67,59.6,59.67,17312.0,51.2115,51.2459,51.1858,51.2459,17312.0
2018-02-14 12:15:00,59.67,59.68,59.61,59.63,21306.0,51.2459,51.2545,51.1944,51.2115,21306.0
2018-02-14 12:20:00,59.62,59.72,59.61,59.71,20471.0,51.203,51.2888,51.1944,51.2803,20471.0
2018-02-14 12:25:00,59.71,59.82,59.71,59.78,43762.0,51.2803,51.3747,51.2803,51.3404,43762.0
2018-02-14 12:30:00,59.77,59.77,59.7,59.74,15207.0,51.3318,51.3318,51.2717,51.306,15207.0
2018-02-14 12:35:00,59.74,59.78,59.74,59.75,18925.0,51.306,51.3404,51.306,51.3146,18925.0
2018-02-14 12:40:00,59.75,59.79,59.74,59.76,16166.0,51.3146,51.349,51.306,51.3232,16166.0
2018-02-14 12:45:00,59.76,59.81,59.76,59.77,37578.0,51.3232,51.3661,51.3232,51.3318,37578.0
2018-02-14 12:50:00,59.76,59.86,59.75,59.85,43698.0,51.3232,51.4091,51.3146,51.4005,43698.0
2018-02-14 12:55:00,59.84,59.93,59.83,59.89,161607.0,51.3919,51.4692,51.3833,51.4348,161607.0
2018-02-14 13:00:00,59.89,60.0,59.87,59.99,39155.0,51.4348,51.5293,51.4177,51.5207,39155.0
2018-02-14 13:05:00,59.99,60.03,59.98,59.98,27009.0,51.5207,51.5551,51.5121,51.5121,27009.0
2018-02-14 13:10:00,59.99,60.09,59.99,60.05,30870.0,51.5207,51.6066,51.5207,51.5723,30870.0
2018-02-14 13:15:00,60.05,60.11,60.01,60.03,17959.0,51.5723,51.6238,51.5379,51.5551,17959.0
2018-02-14 13:20:00,60.04,60.17,60.03,60.13,25017.0,51.5637,51.6753,51.5551,51.641,25017.0
2018-02-14 13:25:00,60.13,60.14,60.05,60.05,28781.0,51.641,51.6495,51.5723,51.5723,28781.0
2018-02-14 13:30:00,60.06,60.13,60.05,60.1,35542.0,51.5808,51.641,51.5723,51.6152,35542.0
2018-02-14 13:35:00,60.1,60.11,60.06,60.09,47629.0,51.6152,51.6238,51.5808,51.6066,47629.0
2018-02-14 13:40:00,60.11,60.17,60.07,60.17,14698.0,51.6238,51.6753,51.5894,51.6753,14698.0
2018-02-14 13:45:00,60.17,60.18,60.08,60.16,47922.0,51.6753,51.6839,51.598,51.6667,47922.0
2018-02-14 13:50:00,60.16,60.16,60.1,60.15,33113.0,51.6667,51.6667,51.6152,51.6581,33113.0
2018-02-14 13:55:00,60.14,60.17,60.12,60.13,17062.0,51.6495,51.6753,51.6324,51.641,17062.0
2018-02-14 14:00:00,60.14,60.19,60.13,60.15,41155.0,51.6495,51.6925,51.641,51.6581,41155.0
2018-02-14 14:05:00,60.15,60.19,60.15,60.18,55433.0,51.6581,51.6925,51.6581,51.6839,55433.0
2018-02-14 14:10:00,60.18,60.24,60.17,60.21,40796.0,51.6839,51.7354,51.6753,51.7097,40796.0
2018-02-14 14:15:00,60.21,60.21,60.1,60.13,16504.0,51.7097,51.7097,51.6152,51.641,16504.0
2018-02-14 14:20:00,60.13,60.17,60.1,60.1,61029.0,51.641,51.6753,51.6152,51.6152,61029.0
2018-02-14 14:25:00,60.1,60.11,60.03,60.05,78008.0,51.6152,51.6238,51.5551,51.5723,78008.0
2018-02-14 14:30:00,60.06,60.09,60.03,60.08,116982.0,51.5808,51.6066,51.5551,51.598,116982.0
2018-02-14 14:35:00,60.08,60.19,60.06,60.19,35087.0,51.598,51.6925,51.5808,51.6925,35087.0
2018-02-14 14:40:00,60.2,60.22,60.18,60.21,22072.0,51.7011,51.7183,51.6839,51.7097,22072.0
2018-02-14 14:45:00,60.21,60.22,60.13,60.22,38024.0,51.7097,51.7183,51.641,51.7183,38024.0
2018-02-14 14:50:00,60.22,60.27,60.21,60.26,45763.0,51.7183,51.7612,51.7097,51.7526,45763.0
2018-02-14 14:55:00,60.26,60.26,60.22,60.23,27201.0,51.7526,51.7526,51.7183,51.7268,27201.0
2018-02-14 15:00:00,60.24,60.31,60.23,60.28,42582.0,51.7354,51.7955,51.7268,51.7698,42582.0
2018-02-14 15:05:00,60.28,60.32,60.26,60.26,35365.0,51.7698,51.8041,51.7526,51.7526,35365.0
2018-02-14 15:10:00,60.25,60.3,60.24,60.29,65787.0,51.744,51.787,51.7354,51.7784,65787.0
2018-02-14 15:15:00,60.3,60.37,60.27,60.35,57983.0,51.787,51.8471,51.7612,51.8299,57983.0
2018-02-14 15:20:00,60.34,60.35,60.25,60.26,115575.0,51.8213,51.8299,51.744,51.7526,115575.0
2018-02-14 15:25:00,60.25,60.31,60.24,60.27,32365.0,51.744,51.7955,51.7354,51.7612,32365.0
2018-02-14 15:30:00,60.26,60.29,60.23,60.23,236847.0,51.7526,51.7784,51.7268,51.7268,236847.0
2018-02-14 15:35:00,60.23,60.28,60.21,60.27,115061.0,51.7268,51.7698,51.7097,51.7612,115061.0
2018-02-14 15:40:00,60.27,60.28,60.18,60.19,124727.0,51.7612,51.7698,51.6839,51.6925,124727.0
2018-02-14 15:45:00,60.18,60.3,60.16,60.26,466229.0,51.6839,51.787,51.6667,51.7526,466229.0
2018-02-14 15:50:00,60.26,60.31,60.24,60.24,289168.0,51.7526,51.7955,51.7354,51.7354,289168.0
2018-02-14 15:55:00,60.24,60.28,60.21,60.25,469111.0,51.7354,51.7698,51.7097,51.744,469111.0
2018-02-15 09:30:00,60.68,60.71,60.45,60.53,295914.0,52.1133,52.1391,51.9158,51.9845,295914.0
2018-02-15 09:35:00,60.54,60.71,60.54,60.69,258910.0,51.9931,52.1391,51.9931,52.1219,258910.0
2018-02-15 09:40:00,60.68,60.72,60.59,60.59,59630.0,52.1133,52.1477,52.036,52.036,59630.0
2018-02-15 09:45:00,60.58,60.6,60.47,60.5,71299.0,52.0274,52.0446,51.933,51.9587,71299.0
2018-02-15 09:50:00,60.5,60.53,60.43,60.46,42426.0,51.9587,51.9845,51.8986,51.9244,42426.0
2018-02-15 09:55:00,60.46,60.65,60.46,60.65,41470.0,51.9244,52.0875,51.9244,52.0875,41470.0
2018-02-15 10:00:00,60.67,60.67,60.5,60.5,59025.0,52.1047,52.1047,51.9587,51.9587,59025.0
2018-02-15 10:05:00,60.51,60.51,60.41,60.44,45813.0,51.9673,51.9673,51.8814,51.9072,45813.0
2018-02-15 10:10:00,60.44,60.44,60.29,60.29,52539.0,51.9072,51.9072,51.7784,51.7784,52539.0
2018-02-15 10:15:00,60.28,60.33,60.22,60.32,33667.0,51.7698,51.8127,51.7183,51.8041,33667.0
2018-02-15 10:20:00,60.31,60.36,60.23,60.23,39899.0,51.7955,51.8385,51.7268,51.7268,39899.0
2018-02-15 10:25:00,60.23,60.32,60.22,60.3,27932.0,51.7268,51.8041,51.7183,51.787,27932.0
2018-02-15 10:30:00,60.27,60.35,60.26,60.3,37298.0,51.7612,51.8299,51.7526,51.787,37298.0
2018-02-15 10:35:00,60.31,60.38,60.31,60.34,50010.0,51.7955,51.8557,51.7955,51.8213,50010.0
2018-02-15 10:40:00,60.32,60.38,60.22,60.23,80059.0,51.8041,51.8557,51.7183,51.7268,80059.0
2018-02-15 10:45:00,60.22,60.33,60.22,60.27,156306.0,51.7183,51.8127,51.7183,51.7612,156306.0
2018-02-15 10:50:00,60.26,60.33,60.25,60.26,29569.0,51.7526,51.8127,51.744,51.7526,29569.0
2018-02-15 10:55:00,60.25,60.26,60.11,60.13,318806.0,51.744,51.7526,51.6238,51.641,318806.0
2018-02-15 11:00:00,60.12,60.13,59.96,59.98,150987.0,51.6324,51.641,51.495,51.5121,150987.0
2018-02-15 11:05:00,59.98,60.09,59.96,60.08,796146.0,51.5121,51.6066,51.495,51.598,796146.0
2018-02-15 11:10:00,60.08,60.23,60.07,60.19,88141.0,51.598,51.7268,51.5894,51.6925,88141.0
2018-02-15 11:15:00,60.2,60.22,60.13,60.13,56122.0,51.7011,51.7183,51.641,51.641,56122.0
2018-02-15 11:20:00,60.14,60.24,60.14,60.2,61461.0,51.6495,51.7354,51.6495,51.7011,61461.0
2018-02-15 11:25:00,60.2,60.33,60.18,60.33,109424.0,51.7011,51.8127,51.6839,51.8127,109424.0
2018-02-15 11:30:00,60.33,60.34,60.23,60.26,136787.0,51.8127,51.8213,51.7268,51.7526,136787.0
2018-02-15 11:35:00,60.27,60.28,60.2,60.23,51453.0,51.7612,51.7698,51.7011,51.7268,51453.0
2018-02-15 11:40:00,60.23,60.29,60.22,60.27,45974.0,51.7268,51.7784,51.7183,51.7612,45974.0
2018-02-15 11:45:00,60.27,60.33,60.24,60.32,39203.0,51.7612,51.8127,51.7354,51.8041,39203.0
2018-02-15 11:50:00,60.32,60.38,60.32,60.35,37403.0,51.8041,51.8557,51.8041,51.8299,37403.0
2018-02-15 11:55:00,60.35,60.38,60.3,60.35,23149.0,51.8299,51.8557,51.787,51.8299,23149.0
2018-02-15 12:00:00,60.36,60.42,60.35,60.35,20108.0,51.8385,51.89,51.8299,51.8299,20108.0
2018-02-15 12:05:00,60.34,60.39,60.31,60.39,36084.0,51.8213,51.8643,51.7955,51.8643,36084.0
2018-02-15 12:10:00,60.4,60.43,60.37,60.37,29120.0,51.8728,51.8986,51.8471,51.8471,29120.0
2018-02-15 12:15:00,60.37,60.44,60.37,60.41,15254.0,51.8471,51.9072,51.8471,51.8814,15254.0
2018-02-15 12:20:00,60.4,60.4,60.33,60.38,26507.0,51.8728,51.8728,51.8127,51.8557,26507.0
2018-02-15 12:25:00,60.38,60.4,60.35,60.37,13470.0,51.8557,51.8728,51.8299,51.8471,13470.0
2018-02-15 12:30:00,60.37,60.43,60.36,60.38,19050.0,51.8471,51.8986,51.8385,51.8557,19050.0
2018-02-15 12:35:00,60.38,60.41,60.32,60.4,13012.0,51.8557,51.8814,51.8041,51.8728,13012.0
2018-02-15 12:40:00,60.4,60.41,60.35,60.36,19484.0,51.8728,51.8814,51.8299,51.8385,19484.0
2018-02-15 12:45:00,60.37,60.39,60.34,60.36,18919.0,51.8471,51.8643,51.8213,51.8385,18919.0
2018-02-15 12:50:00,60.37,60.39,60.33,60.33,16789.0,51.8471,51.8643,51.8127,51.8127,16789.0
2018-02-15 12:55:00,60.32,60.37,60.31,60.35,32111.0,51.8041,51.8471,51.7955,51.8299,32111.0
2018-02-15 13:00:00,60.35,60.42,60.35,60.41,21884.0,51.8299,51.89,51.8299,51.8814,21884.0
2018-02-15 13:05:00,60.42,60.46,60.41,60.45,34524.0,51.89,51.9244,51.8814,51.9158,34524.0
2018-02-15 13:10:00,60.46,60.52,60.46,60.5,20953.0,51.9244,51.9759,51.9244,51.9587,20953.0
2018-02-15 13:15:00,60.51,60.52,60.47,60.49,21736.0,51.9673,51.9759,51.933,51.9501,21736.0
2018-02-15 13:20:00,60.48,60.5,60.45,60.48,34558.0,51.9415,51.9587,51.9158,51.9415,34558.0
2018-02-15 13:25:00,60.49,60.51,60.43,60.45,31378.0,51.9501,51.9673,51.8986,51.9158,31378.0
2018-02-15 13:30:00,60.44,60.44,60.36,60.37,29183.0,51.9072,51.9072,51.8385,51.8471,29183.0
2018-02-15 13:35:00,60.37,60.42,60.34,60.36,17533.0,51.8471,51.89,51.8213,51.8385,17533.0
2018-02-15 13:40:00,60.36,60.42,60.35,60.42,28706.0,51.8385,51.89,51.8299,51.89,28706.0
2018-02-15 13:45:00,60.42,60.51,60.4,60.48,85774.0,51.89,51.9673,51.8728,51.9415,85774.0
2018-02-15 13:50:00,60.47,60.47,60.43,60.46,17667.0,51.933,51.933,51.8986,51.9244,17667.0
2018-02-15 13:55:00,60.46,60.49,60.43,60.49,24012.0,51.9244,51.9501,51.8986,51.9501,24012.0
2018-02-15 14:00:00,60.49,60.55,60.49,60.55,45896.0,51.9501,52.0017,51.9501,52.0017,45896.0
2018-02-15 14:05:00,60.55,60.6,60.55,60.58,20743.0,52.0017,52.0446,52.0017,52.0274,20743.0
2018-02-15 14:10:00,60.58,60.58,60.52,60.53,19939.0,52.0274,52.0274,51.9759,51.9845,19939.0
2018-02-15 14:15:00,60.53,60.58,60.52,60.55,49050.0,51.9845,52.0274,51.9759,52.0017,49050.0
2018-02-15 14:20:00,60.56,60.58,60.54,60.57,19572.0,52.0103,52.0274,51.9931,52.0188,19572.0
2018-02-15 14:25:00,60.56,60.63,60.55,60.62,17088.0,52.0103,52.0704,52.0017,52.0618,17088.0
2018-02-15 14:30:00,60.62,60.64,60.59,60.63,19907.0,52.0618,52.079,52.036,52.0704,19907.0
2018-02-15 14:35:00,60.63,60.64,60.59,60.62,13037.0,52.0704,52.079,52.036,52.0618,13037.0
2018-02-15 14:40:00,60.61,60.67,60.59,60.65,16230.0,52.0532,52.1047,52.036,52.0875,16230.0
2018-02-15 14:45:00,60.65,60.67,60.63,60.66,14208.0,52.0875,52.1047,52.0704,52.0961,14208.0
2018-02-15 14:50:00,60.67,60.67,60.58,60.58,19126.0,52.1047,52.1047,52.0274,52.0274,19126.0
2018-02-15 14:55:00,60.58,60.64,60.56,60.61,26179.0,52.0274,52.079,52.0103,52.0532,26179.0
2018-02-15 15:00:00,60.62,60.7,60.62,60.66,67546.0,52.0618,52.1305,52.0618,52.0961,67546.0
2018-02-15 15:05:00,60.67,60.7,60.6,60.62,39483.0,52.1047,52.1305,52.0446,52.0618,39483.0
2018-02-15 15:10:00,60.63,60.63,60.58,60.62,69212.0,52.0704,52.0704,52.0274,52.0618,69212.0
2018-02-15 15:15:00,60.63,60.66,60.62,60.66,56488.0,52.0704,52.0961,52.0618,52.0961,56488.0
2018-02-15 15:20:00,60.65,60.67,60.63,60.64,35375.0,52.0875,52.1047,52.0704,52.079,35375.0
2018-02-15 15:25:00,60.64,60.66,60.61,60.61,46566.0,52.079,52.0961,52.0532,52.0532,46566.0
2018-02-15 15:30:00,60.61,60.63,60.55,60.55,48986.0,52.0532,52.0704,52.0017,52.0017,48986.0
2018-02-15 15:35:00,60.54,60.61,60.51,60.58,38883.0,51.9931,52.0532,51.9673,52.0274,38883.0
2018-02-15 15:40:00,60.58,60.63,60.56,60.56,43627.0,52.0274,52.0704,52.0103,52.0103,43627.0
2018-02-15 15:45:00,60.56,60.64,60.55,60.62,93859.0,52.0103,52.079,52.0017,52.0618,93859.0
2018-02-15 15:50:00,60.61,60.65,60.59,60.6,130426.0,52.0532,52.0875,52.036,52.0446,130426.0
2018-02-15 15:55:00,60.6,60.7,60.59,60.7,416160.0,52.0446,52.1305,52.036,52.1305,416160.0
2018-02-16 09:30:00,60.52,60.56,60.36,60.42,551656.0,51.9759,52.0103,51.8385,51.89,551656.0
2018-02-16 09:35:00,60.4,60.5,60.35,60.48,98804.0,51.8728,51.9587,51.8299,51.9415,98804.0
2018-02-16 09:40:00,60.47,60.47,60.27,60.27,42323.0,51.933,51.933,51.7612,51.7612,42323.0
2018-02-16 09:45:00,60.26,60.43,60.21,60.4,159745.0,51.7526,51.8986,51.7097,51.8728,159745.0
2018-02-16 09:50:00,60.4,60.44,60.36,60.39,45488.0,51.8728,51.9072,51.8385,51.8643,45488.0
2018-02-16 09:55:00,60.38,60.42,60.35,60.37,452167.0,51.8557,51.89,51.8299,51.8471,452167.0
2018-02-16 10:00:00,60.37,60.37,60.3,60.32,54262.0,51.8471,51.8471,51.787,51.8041,54262.0
2018-02-16 10:05:00,60.31,60.36,60.23,60.33,199024.0,51.7955,51.8385,51.7268,51.8127,199024.0
2018-02-16 10:10:00,60.33,60.34,60.24,60.29,46437.0,51.8127,51.8213,51.7354,51.7784,46437.0
2018-02-16 10:15:00,60.3,60.39,60.3,60.34,70501.0,51.787,51.8643,51.787,51.8213,70501.0
2018-02-16 10:20:00,60.35,60.44,60.35,60.39,43680.0,51.8299,51.9072,51.8299,51.8643,43680.0
2018-02-16 10:25:00,60.4,60.46,60.38,60.44,44648.0,51.8728,51.9244,51.8557,51.9072,44648.0
2018-02-16 10:30:00,60.44,60.53,60.43,60.52,29073.0,51.9072,51.9845,51.8986,51.9759,29073.0
2018-02-16 10:35:00,60.52,60.56,60.5,60.51,20497.0,51.9759,52.0103,51.9587,51.9673,20497.0
2018-02-16 10:40:00,60.51,60.54,60.47,60.51,62115.0,51.9673,51.9931,51.933,51.9673,62115.0
2018-02-16 10:45:00,60.5,60.55,60.49,60.5,169481.0,51.9587,52.0017,51.9501,51.9587,169481.0
2018-02-16 10:50:00,60.51,60.53,60.47,60.52,56773.0,51.9673,51.9845,51.933,51.9759,56773.0
2018-02-16 10:55:00,60.53,60.58,60.46,60.49,570642.0,51.9845,52.0274,51.9244,51.9501,570642.0
2018-02-16 11:00:00,60.49,60.58,60.48,60.54,133128.0,51.9501,52.0274,51.9415,51.9931,133128.0
2018-02-16 11:05:00,60.54,60.65,60.51,60.64,67157.0,51.9931,52.0875,51.9673,52.079,67157.0
2018-02-16 11:10:00,60.64,60.75,60.63,60.74,38386.0,52.079,52.1734,52.0704,52.1648,38386.0
2018-02-16 11:15:00,60.73,60.73,60.67,60.67,23856.0,52.1563,52.1563,52.1047,52.1047,23856.0
2018-02-16 11:20:00,60.67,60.68,60.63,60.68,24234.0,52.1047,52.1133,52.0704,52.1133,24234.0
2018-02-16 11:25:00,60.69,60.74,60.69,60.71,31994.0,52.1219,52.1648,52.1219,52.1391,31994.0
2018-02-16 11:30:00,60.72,60.76,60.71,60.74,47467.0,52.1477,52.182,52.1391,52.1648,47467.0
2018-02-16 11:35:00,60.72,60.8,60.71,60.8,14093.0,52.1477,52.2164,52.1391,52.2164,14093.0
2018-02-16 11:40:00,60.8,60.9,60.8,60.86,34303.0,52.2164,52.3023,52.2164,52.2679,34303.0
2018-02-16 11:45:00,60.87,60.94,60.86,60.94,16949.0,52.2765,52.3366,52.2679,52.3366,16949.0
2018-02-16 11:50:00,60.93,60.95,60.85,60.87,23105.0,52.328,52.3452,52.2593,52.2765,23105.0
2018-02-16 11:55:00,60.87,60.94,60.85,60.92,11063.0,52.2765,52.3366,52.2593,52.3194,11063.0
2018-02-16 12:00:00,60.93,60.97,60.92,60.97,19476.0,52.328,52.3624,52.3194,52.3624,19476.0
2018-02-16 12:05:00,60.97,61.01,60.91,60.92,44995.0,52.3624,52.3967,52.3108,52.3194,44995.0
2018-02-16 12:10:00,60.92,60.95,60.88,60.88,14899.0,52.3194,52.3452,52.2851,52.2851,14899.0
2018-02-16 12:15:00,60.87,60.91,60.87,60.9,19413.0,52.2765,52.3108,52.2765,52.3023,19413.0
2018-02-16 12:20:00,60.9,60.9,60.86,60.87,13913.0,52.3023,52.3023,52.2679,52.2765,13913.0
2018-02-16 12:25:00,60.87,60.88,60.83,60.87,40335.0,52.2765,52.2851,52.2421,52.2765,40335.0
2018-02-16 12:30:00,60.87,61.03,60.87,61.02,51674.0,52.2765,52.4139,52.2765,52.4053,51674.0
2018-02-16 12:35:00,61.02,61.07,61.0,61.01,32996.0,52.4053,52.4483,52.3881,52.3967,32996.0
2018-02-16 12:40:00,61.01,61.04,60.98,60.98,19516.0,52.3967,52.4225,52.371,52.371,19516.0
2018-02-16 12:45:00,60.99,61.01,60.95,60.95,11679.0,52.3795,52.3967,52.3452,52.3452,11679.0
2018-02-16 12:50:00,60.94,60.94,60.74,60.8,80026.0,52.3366,52.3366,52.1648,52.2164,80026.0
2018-02-16 12:55:00,60.8,60.84,60.75,60.82,34942.0,52.2164,52.2507,52.1734,52.2335,34942.0
2018-02-16 13:00:00,60.83,60.87,60.79,60.79,21390.0,52.2421,52.2765,52.2078,52.2078,21390.0
2018-02-16 13:05:00,60.78,60.79,60.72,60.76,36832.0,52.1992,52.2078,52.1477,52.182,36832.0
2018-02-16 13:10:00,60.76,60.76,60.68,60.74,78420.0,52.182,52.182,52.1133,52.1648,78420.0
2018-02-16 13:15:00,60.75,60.8,60.66,60.66,75334.0,52.1734,52.2164,52.0961,52.0961,75334.0
2018-02-16 13:20:00,60.67,60.76,60.67,60.71,30787.0,52.1047,52.182,52.1047,52.1391,30787.0
2018-02-16 13:25:00,60.71,60.74,60.61,60.63,43147.0,52.1391,52.1648,52.0532,52.0704,43147.0
2018-02-16 13:30:00,60.64,60.68,60.53,60.67,99653.0,52.079,52.1133,51.9845,52.1047,99653.0
2018-02-16 13:35:00,60.69,60.77,60.68,60.7,64063.0,52.1219,52.1906,52.1133,52.1305,64063.0
2018-02-16 13:40:00,60.7,60.79,60.7,60.75,37680.0,52.1305,52.2078,52.1305,52.1734,37680.0
2018-02-16 13:45:00,60.75,60.76,60.69,60.69,36954.0,52.1734,52.182,52.1219,52.1219,36954.0
2018-02-16 13:50:00,60.69,60.71,60.6,60.6,39013.0,52.1219,52.1391,52.0446,52.0446,39013.0
2018-02-16 13:55:00,60.61,60.66,60.58,60.62,30879.0,52.0532,52.0961,52.0274,52.0618,30879.0
2018-02-16 14:00:00,60.62,60.7,60.61,60.62,20226.0,52.0618,52.1305,52.0532,52.0618,20226.0
2018-02-16 14:05:00,60.61,60.64,60.57,60.57,28151.0,52.0532,52.079,52.0188,52.0188,28151.0
2018-02-16 14:10:00,60.56,60.61,60.48,60.49,60519.0,52.0103,52.0532,51.9415,51.9501,60519.0
2018-02-16 14:15:00,60.49,60.51,60.39,60.49,87517.0,51.9501,51.9673,51.8643,51.9501,87517.0
2018-02-16 14:20:00,60.48,60.49,60.37,60.42,107003.0,51.9415,51.9501,51.8471,51.89,107003.0
2018-02-16 14:25:00,60.42,60.51,60.41,60.49,76990.0,51.89,51.9673,51.8814,51.9501,76990.0
2018-02-16 14:30:00,60.49,60.57,60.44,60.56,46327.0,51.9501,52.0188,51.9072,52.0103,46327.0
2018-02-16 14:35:00,60.56,60.59,60.52,60.56,86211.0,52.0103,52.036,51.9759,52.0103,86211.0
2018-02-16 14:40:00,60.55,60.59,60.5,60.52,82113.0,52.0017,52.036,51.9587,51.9759,82113.0
2018-02-16 14:45:00,60.53,60.59,60.47,60.57,58539.0,51.9845,52.036,51.933,52.0188,58539.0
2018-02-16 14:50:00,60.57,60.59,60.51,60.59,77445.0,52.0188,52.036,51.9673,52.036,77445.0
2018-02-16 14:55:00,60.59,60.7,60.58,60.7,78608.0,52.036,52.1305,52.0274,52.1305,78608.0
2018-02-16 15:00:00,60.69,60.71,60.64,60.68,61982.0,52.1219,52.1391,52.079,52.1133,61982.0
2018-02-16 15:05:00,60.68,60.74,60.68,60.73,96977.0,52.1133,52.1648,52.1133,52.1563,96977.0
2018-02-16 15:10:00,60.74,60.78,60.7,60.71,41010.0,52.1648,52.1992,52.1305,52.1391,41010.0
2018-02-16 15:15:00,60.71,60.73,60.67,60.71,53359.0,52.1391,52.1563,52.1047,52.1391,53359.0
2018-02-16 15:20:00,60.71,60.74,60.66,60.68,66729.0,52.1391,52.1648,52.0961,52.1133,66729.0
2018-02-16 15:25:00,60.68,60.74,60.66,60.67,71172.0,52.1133,52.1648,52.0961,52.1047,71172.0
2018-02-16 15:30:00,60.67,60.7,60.58,60.59,80881.0,52.1047,52.1305,52.0274,52.036,80881.0
2018-02-16 15:35:00,60.6,60.65,60.56,60.63,81907.0,52.0446,52.0875,52.0103,52.0704,81907.0
2018-02-16 15:40:00,60.62,60.62,60.55,60.55,144862.0,52.0618,52.0618,52.0017,52.0017,144862.0
2018-02-16 15:45:00,60.56,60.75,60.56,60.72,204730.0,52.0103,52.1734,52.0103,52.1477,204730.0
2018-02-16 15:50:00,60.72,60.73,60.66,60.68,203259.0,52.1477,52.1563,52.0961,52.1133,203259.0
2018-02-16 15:55:00,60.68,60.7,60.47,60.48,1160969.0,52.1133,52.1305,51.933,51.9415,1160969.0
2018-02-20 09:30:00,60.22,60.33,60.05,60.25,152837.0,51.7183,51.8127,51.5723,51.744,152837.0
2018-02-20 09:35:00,60.26,60.45,60.26,60.4,222176.0,51.7526,51.9158,51.7526,51.8728,222176.0
2018-02-20 09:40:00,60.4,60.44,60.35,60.37,64531.0,51.8728,51.9072,51.8299,51.8471,64531.0
2018-02-20 09:45:00,60.37,60.49,60.31,60.48,57040.0,51.8471,51.9501,51.7955,51.9415,57040.0
2018-02-20 09:50:00,60.48,60.48,60.34,60.35,158540.0,51.9415,51.9415,51.8213,51.8299,158540.0
2018-02-20 09:55:00,60.36,60.42,60.34,60.36,41590.0,51.8385,51.89,51.8213,51.8385,41590.0
2018-02-20 10:00:00,60.37,60.42,60.31,60.38,63513.0,51.8471,51.89,51.7955,51.8557,63513.0
2018-02-20 10:05:00,60.38,60.42,60.32,60.36,29814.0,51.8557,51.89,51.8041,51.8385,29814.0
2018-02-20 10:10:00,60.35,60.41,60.33,60.34,59068.0,51.8299,51.8814,51.8127,51.8213,59068.0
2018-02-20 10:15:00,60.32,60.4,60.23,60.38,46108.0,51.8041,51.8728,51.7268,51.8557,46108.0
2018-02-20 10:20:00,60.39,60.48,60.39,60.44,39142.0,51.8643,51.9415,51.8643,51.9072,39142.0
2018-02-20 10:25:00,60.44,60.44,60.36,60.38,24306.0,51.9072,51.9072,51.8385,51.8557,24306.0
2018-02-20 10:30:00,60.36,60.37,60.22,60.25,42936.0,51.8385,51.8471,51.7183,51.744,42936.0
2018-02-20 10:35:00,60.24,60.25,60.17,60.21,26936.0,51.7354,51.744,51.6753,51.7097,26936.0
2018-02-20 10:40:00,60.2,60.26,60.18,60.24,31093.0,51.7011,51.7526,51.6839,51.7354,31093.0
2018-02-20 10:45:00,60.23,60.3,60.23,60.26,29498.0,51.7268,51.787,51.7268,51.7526,29498.0
2018-02-20 10:50:00,60.26,60.26,60.19,60.26,53815.0,51.7526,51.7526,51.6925,51.7526,53815.0
2018-02-20 10:55:00,60.25,60.3,60.23,60.26,38448.0,51.744,51.787,51.7268,51.7526,38448.0
2018-02-20 11:00:00,60.26,60.38,60.23,60.37,36232.0,51.7526,51.8557,51.7268,51.8471,36232.0
2018-02-20 11:05:00,60.37,60.43,60.35,60.41,41036.0,51.8471,51.8986,51.8299,51.8814,41036.0
2018-02-20 11:10:00,60.41,60.42,60.38,60.39,21694.0,51.8814,51.89,51.8557,51.8643,21694.0
2018-02-20 11:15:00,60.38,60.41,60.35,60.41,54156.0,51.8557,51.8814,51.8299,51.8814,54156.0
2018-02-20 11:20:00,60.42,60.56,60.42,60.52,80262.0,51.89,52.0103,51.89,51.9759,80262.0
2018-02-20 11:25:00,60.51,60.52,60.48,60.52,31322.0,51.9673,51.9759,51.9415,51.9759,31322.0
2018-02-20 11:30:00,60.53,60.54,60.46,60.5,31251.0,51.9845,51.9931,51.9244,51.9587,31251.0
2018-02-20 11:35:00,60.51,60.56,60.51,60.51,17306.0,51.9673,52.0103,51.9673,51.9673,17306.0
2018-02-20 11:40:00,60.5,60.55,60.48,60.53,13531.0,51.9587,52.0017,51.9415,51.9845,13531.0
2018-02-20 11:45:00,60.54,60.57,60.53,60.55,14192.0,51.9931,52.0188,51.9845,52.0017,14192.0
2018-02-20 11:50:00,60.55,60.62,60.54,60.61,18832.0,52.0017,52.0618,51.9931,52.0532,18832.0
2018-02-20 11:55:00,60.61,60.66,60.6,60.66,15925.0,52.0532,52.0961,52.0446,52.0961,15925.0
2018-02-20 12:00:00,60.66,60.67,60.59,60.6,27326.0,52.0961,52.1047,52.036,52.0446,27326.0
2018-02-20 12:05:00,60.59,60.65,60.59,60.63,10255.0,52.036,52.0875,52.036,52.0704,10255.0
2018-02-20 12:10:00,60.63,60.65,60.61,60.65,16904.0,52.0704,52.0875,52.0532,52.0875,16904.0
2018-02-20 12:15:00,60.64,60.66,60.59,60.59,14966.0,52.079,52.0961,52.036,52.036,14966.0
2018-02-20 12:20:00,60.59,60.62,60.57,60.62,53845.0,52.036,52.0618,52.0188,52.0618,53845.0
2018-02-20 12:25:00,60.61,60.61,60.56,60.58,30662.0,52.0532,52.0532,52.0103,52.0274,30662.0
2018-02-20 12:30:00,60.58,60.63,60.54,60.57,33524.0,52.0274,52.0704,51.9931,52.0188,33524.0
2018-02-20 12:35:00,60.57,60.6,60.55,60.57,17637.0,52.0188,52.0446,52.0017,52.0188,17637.0
2018-02-20 12:40:00,60.57,60.57,60.47,60.47,24100.0,52.0188,52.0188,51.933,51.933,24100.0
2018-02-20 12:45:00,60.47,60.51,60.47,60.51,12075.0,51.933,51.9673,51.933,51.9673,12075.0
2018-02-20 12:50:00,60.5,60.53,60.44,60.47,9532.0,51.9587,51.9845,51.9072,51.933,9532.0
2018-02-20 12:55:00,60.47,60.52,60.47,60.49,9206.0,51.933,51.9759,51.933,51.9501,9206.0
2018-02-20 13:00:00,60.47,60.48,60.37,60.37,13250.0,51.933,51.9415,51.8471,51.8471,13250.0
2018-02-20 13:05:00,60.37,60.38,60.3,60.3,41817.0,51.8471,51.8557,51.787,51.787,41817.0
2018-02-20 13:10:00,60.29,60.35,60.26,60.33,23937.0,51.7784,51.8299,51.7526,51.8127,23937.0
2018-02-20 13:15:00,60.31,60.35,60.3,60.35,13803.0,51.7955,51.8299,51.787,51.8299,13803.0
2018-02-20 13:20:00,60.35,60.36,60.29,60.33,67808.0,51.8299,51.8385,51.7784,51.8127,67808.0
2018-02-20 13:25:00,60.33,60.33,60.25,60.29,14089.0,51.8127,51.8127,51.744,51.7784,14089.0
2018-02-20 13:30:00,60.29,60.34,60.26,60.34,12431.0,51.7784,51.8213,51.7526,51.8213,12431.0
2018-02-20 13:35:00,60.34,60.37,60.31,60.31,9605.0,51.8213,51.8471,51.7955,51.7955,9605.0
2018-02-20 13:40:00,60.31,60.33,60.26,60.26,16605.0,51.7955,51.8127,51.7526,51.7526,16605.0
2018-02-20 13:45:00,60.27,60.37,60.27,60.37,17419.0,51.7612,51.8471,51.7612,51.8471,17419.0
2018-02-20 13:50:00,60.37,60.41,60.35,60.39,11357.0,51.8471,51.8814,51.8299,51.8643,11357.0
2018-02-20 13:55:00,60.39,60.41,60.33,60.4,27370.0,51.8643,51.8814,51.8127,51.8728,27370.0
2018-02-20 14:00:00,60.41,60.44,60.36,60.39,15885.0,51.8814,51.9072,51.8385,51.8643,15885.0
2018-02-20 14:05:00,60.38,60.39,60.3,60.31,19788.0,51.8557,51.8643,51.787,51.7955,19788.0
2018-02-20 14:10:00,60.3,60.32,60.18,60.2,27355.0,51.787,51.8041,51.6839,51.7011,27355.0
2018-02-20 14:15:00,60.19,60.24,60.18,60.22,22472.0,51.6925,51.7354,51.6839,51.7183,22472.0
2018-02-20 14:20:00,60.22,60.28,60.19,60.25,18777.0,51.7183,51.7698,51.6925,51.744,18777.0
2018-02-20 14:25:00,60.26,60.32,60.25,60.26,18806.0,51.7526,51.8041,51.744,51.7526,18806.0
2018-02-20 14:30:00,60.25,60.35,60.23,60.33,54280.0,51.744,51.8299,51.7268,51.8127,54280.0
2018-02-20 14:35:00,60.33,60.36,60.31,60.36,16161.0,51.8127,51.8385,51.7955,51.8385,16161.0
2018-02-20 14:40:00,60.36,60.36,60.33,60.34,12541.0,51.8385,51.8385,51.8127,51.8213,12541.0
2018-02-20 14:45:00,60.34,60.37,60.29,60.31,18634.0,51.8213,51.8471,51.7784,51.7955,18634.0
2018-02-20 14:50:00,60.3,60.31,60.2,60.2,19174.0,51.787,51.7955,51.7011,51.7011,19174.0
2018-02-20 14:55:00,60.21,60.24,60.18,60.19,38761.0,51.7097,51.7354,51.6839,51.6925,38761.0
2018-02-20 15:00:00,60.19,60.26,60.19,60.26,18915.0,51.6925,51.7526,51.6925,51.7526,18915.0
2018-02-20 15:05:00,60.25,60.29,60.12,60.12,90669.0,51.744,51.7784,51.6324,51.6324,90669.0
2018-02-20 15:10:00,60.12,60.16,60.08,60.11,65962.0,51.6324,51.6667,51.598,51.6238,65962.0
2018-02-20 15:15:00,60.11,60.19,60.1,60.13,64714.0,51.6238,51.6925,51.6152,51.641,64714.0
2018-02-20 15:20:00,60.13,60.13,59.99,60.12,112588.0,51.641,51.641,51.5207,51.6324,112588.0
2018-02-20 15:25:00,60.11,60.15,60.08,60.12,46146.0,51.6238,51.6581,51.598,51.6324,46146.0
2018-02-20 15:30:00,60.13,60.2,60.13,60.19,81429.0,51.641,51.7011,51.641,51.6925,81429.0
2018-02-20 15:35:00,60.2,60.26,60.15,60.19,70760.0,51.7011,51.7526,51.6581,51.6925,70760.0
2018-02-20 15:40:00,60.19,60.2,60.14,60.15,107148.0,51.6925,51.7011,51.6495,51.6581,107148.0
2018-02-20 15:45:00,60.15,60.32,60.13,60.29,209146.0,51.6581,51.8041,51.641,51.7784,209146.0
2018-02-20 15:50:00,60.29,60.33,60.26,60.3,95936.0,51.7784,51.8127,51.7526,51.787,95936.0
2018-02-20 15:55:00,60.31,60.33,60.2,60.2,415527.0,51.7955,51.8127,51.7011,51.7011,415527.0
2018-02-21 09:30:00,60.26,60.43,60.26,60.4,45255.0,51.7526,51.8986,51.7526,51.8728,45255.0
2018-02-21 09:35:00,60.42,60.55,60.42,60.5,68925.0,51.89,52.0017,51.89,51.9587,68925.0
2018-02-21 09:40:00,60.51,60.53,60.46,60.47,50789.0,51.9673,51.9845,51.9244,51.933,50789.0
2018-02-21 09:45:00,60.47,60.61,60.47,60.56,32510.0,51.933,52.0532,51.933,52.0103,32510.0
2018-02-21 09:50:00,60.57,60.6,60.5,60.53,23724.0,52.0188,52.0446,51.9587,51.9845,23724.0
2018-02-21 09:55:00,60.53,60.56,60.5,60.54,18031.0,51.9845,52.0103,51.9587,51.9931,18031.0
2018-02-21 10:00:00,60.55,60.62,60.47,60.51,64161.0,52.0017,52.0618,51.933,51.9673,64161.0
2018-02-21 10:05:00,60.51,60.55,60.5,60.53,21885.0,51.9673,52.0017,51.9587,51.9845,21885.0
2018-02-21 10:10:00,60.52,60.55,60.45,60.45,14250.0,51.9759,52.0017,51.9158,51.9158,14250.0
2018-02-21 10:15:00,60.46,60.6,60.46,60.57,28294.0,51.9244,52.0446,51.9244,52.0188,28294.0
2018-02-21 10:20:00,60.57,60.58,60.5,60.5,11226.0,52.0188,52.0274,51.9587,51.9587,11226.0
2018-02-21 10:25:00,60.5,60.5,60.45,60.47,24977.0,51.9587,51.9587,51.9158,51.933,24977.0
2018-02-21 10:30:00,60.47,60.52,60.45,60.52,21675.0,51.933,51.9759,51.9158,51.9759,21675.0
2018-02-21 10:35:00,60.52,60.64,60.5,60.63,23375.0,51.9759,52.079,51.9587,52.0704,23375.0
2018-02-21 10:40:00,60.63,60.64,60.6,60.63,19242.0,52.0704,52.079,52.0446,52.0704,19242.0
2018-02-21 10:45:00,60.64,60.7,60.64,60.65,32389.0,52.079,52.1305,52.079,52.0875,32389.0
2018-02-21 10:50:00,60.65,60.69,60.63,60.67,16096.0,52.0875,52.1219,52.0704,52.1047,16096.0
2018-02-21 10:55:00,60.68,60.72,60.64,60.66,47376.0,52.1133,52.1477,52.079,52.0961,47376.0
2018-02-21 11:00:00,60.67,60.7,60.64,60.68,14854.0,52.1047,52.1305,52.079,52.1133,14854.0
2018-02-21 11:05:00,60.69,60.7,60.67,60.68,10668.0,52.1219,52.1305,52.1047,52.1133,10668.0
2018-02-21 11:10:00,60.68,60.68,60.57,60.58,21514.0,52.1133,52.1133,52.0188,52.0274,21514.0
2018-02-21 11:15:00,60.59,60.63,60.58,60.63,14698.0,52.036,52.0704,52.0274,52.0704,14698.0
2018-02-21 11:20:00,60.63,60.66,60.62,60.65,25216.0,52.0704,52.0961,52.0618,52.0875,25216.0
2018-02-21 11:25:00,60.66,60.75,60.65,60.75,14274.0,52.0961,52.1734,52.0875,52.1734,14274.0
2018-02-21 11:30:00,60.74,60.76,60.7,60.75,35539.0,52.1648,52.182,52.1305,52.1734,35539.0
2018-02-21 11:35:00,60.74,60.79,60.73,60.75,13225.0,52.1648,52.2078,52.1563,52.1734,13225.0
2018-02-21 11:40:00,60.75,60.79,60.72,60.73,44945.0,52.1734,52.2078,52.1477,52.1563,44945.0
2018-02-21 11:45:00,60.73,60.77,60.73,60.77,7108.0,52.1563,52.1906,52.1563,52.1906,7108.0
2018-02-21 11:50:00,60.77,60.8,60.72,60.73,20844.0,52.1906,52.2164,52.1477,52.1563,20844.0
2018-02-21 11:55:00,60.72,60.74,60.69,60.7,19226.0,52.1477,52.1648,52.1219,52.1305,19226.0
2018-02-21 12:00:00,60.71,60.73,60.64,60.65,16883.0,52.1391,52.1563,52.079,52.0875,16883.0
2018-02-21 12:05:00,60.66,60.71,60.66,60.66,43259.0,52.0961,52.1391,52.0961,52.0961,43259.0
2018-02-21 12:10:00,60.66,60.72,60.66,60.71,7056.0,52.0961,52.1477,52.0961,52.1391,7056.0
2018-02-21 12:15:00,60.7,60.75,60.69,60.75,5092.0,52.1305,52.1734,52.1219,52.1734,5092.0
2018-02-21 12:20:00,60.73,60.73,60.65,60.66,10073.0,52.1563,52.1563,52.0875,52.0961,10073.0
2018-02-21 12:25:00,60.66,60.66,60.62,60.64,11601.0,52.0961,52.0961,52.0618,52.079,11601.0
2018-02-21 12:30:00,60.65,60.68,60.63,60.66,12273.0,52.0875,52.1133,52.0704,52.0961,12273.0
2018-02-21 12:35:00,60.67,60.7,60.67,60.69,4327.0,52.1047,52.1305,52.1047,52.1219,4327.0
2018-02-21 12:40:00,60.69,60.71,60.64,60.65,9073.0,52.1219,52.1391,52.079,52.0875,9073.0
2018-02-21 12:45:00,60.66,60.71,60.65,60.7,25210.0,52.0961,52.1391,52.0875,52.1305,25210.0
2018-02-21 12:50:00,60.7,60.77,60.7,60.76,18743.0,52.1305,52.1906,52.1305,52.182,18743.0
2018-02-21 12:55:00,60.77,60.78,60.74,60.74,13168.0,52.1906,52.1992,52.1648,52.1648,13168.0
2018-02-21 13:00:00,60.75,60.76,60.71,60.72,11209.0,52.1734,52.182,52.1391,52.1477,11209.0
2018-02-21 13:05:00,60.72,60.76,60.72,60.75,10723.0,52.1477,52.182,52.1477,52.1734,10723.0
2018-02-21 13:10:00,60.76,60.78,60.74,60.77,9182.0,52.182,52.1992,52.1648,52.1906,9182.0
2018-02-21 13:15:00,60.78,60.8,60.76,60.76,20150.0,52.1992,52.2164,52.182,52.182,20150.0
2018-02-21 13:20:00,60.77,60.78,60.75,60.76,6001.0,52.1906,52.1992,52.1734,52.182,6001.0
2018-02-21 13:25:00,60.76,60.77,60.73,60.75,15676.0,52.182,52.1906,52.1563,52.1734,15676.0
2018-02-21 13:30:00,60.75,60.78,60.74,60.75,13705.0,52.1734,52.1992,52.1648,52.1734,13705.0
2018-02-21 13:35:00,60.76,60.77,60.71,60.72,16839.0,52.182,52.1906,52.1391,52.1477,16839.0
2018-02-21 13:40:00,60.71,60.72,60.69,60.72,43364.0,52.1391,52.1477,52.1219,52.1477,43364.0
2018-02-21 13:45:00,60.72,60.8,60.72,60.79,9433.0,52.1477,52.2164,52.1477,52.2078,9433.0
2018-02-21 13:50:00,60.79,60.81,60.78,60.79,12858.0,52.2078,52.225,52.1992,52.2078,12858.0
2018-02-21 13:55:00,60.8,60.8,60.78,60.78,2575.0,52.2164,52.2164,52.1992,52.1992,2575.0
2018-02-21 14:00:00,60.77,60.95,60.72,60.91,84208.0,52.1906,52.3452,52.1477,52.3108,84208.0
2018-02-21 14:05:00,60.9,61.07,60.88,60.95,77323.0,52.3023,52.4483,52.2851,52.3452,77323.0
2018-02-21 14:10:00,60.96,61.06,60.88,60.91,31853.0,52.3538,52.4397,52.2851,52.3108,31853.0
2018-02-21 14:15:00,60.92,61.0,60.92,60.97,18407.0,52.3194,52.3881,52.3194,52.3624,18407.0
2018-02-21 14:20:00,60.97,61.01,60.92,61.01,33558.0,52.3624,52.3967,52.3194,52.3967,33558.0
2018-02-21 14:25:00,61.02,61.06,60.92,60.93,65309.0,52.4053,52.4397,52.3194,52.328,65309.0
2018-02-21 14:30:00,60.93,60.97,60.89,60.95,43403.0,52.328,52.3624,52.2937,52.3452,43403.0
2018-02-21 14:35:00,60.95,60.97,60.89,60.94,28127.0,52.3452,52.3624,52.2937,52.3366,28127.0
2018-02-21 14:40:00,60.93,60.96,60.88,60.91,20118.0,52.328,52.3538,52.2851,52.3108,20118.0
2018-02-21 14:45:00,60.89,60.9,60.74,60.75,88152.0,52.2937,52.3023,52.1648,52.1734,88152.0
2018-02-21 14:50:00,60.73,60.75,60.63,60.71,57671.0,52.1563,52.1734,52.0704,52.1391,57671.0
2018-02-21 14:55:00,60.71,60.79,60.67,60.67,24181.0,52.1391,52.2078,52.1047,52.1047,24181.0
2018-02-21 15:00:00,60.68,60.69,60.51,60.51,139868.0,52.1133,52.1219,51.9673,51.9673,139868.0
2018-02-21 15:05:00,60.51,60.53,60.41,60.45,38463.0,51.9673,51.9845,51.8814,51.9158,38463.0
2018-02-21 15:10:00,60.43,60.46,60.32,60.41,88108.0,51.8986,51.9244,51.8041,51.8814,88108.0
2018-02-21 15:15:00,60.41,60.44,60.35,60.4,40399.0,51.8814,51.9072,51.8299,51.8728,40399.0
2018-02-21 15:20:00,60.41,60.46,60.3,60.36,89264.0,51.8814,51.9244,51.787,51.8385,89264.0
2018-02-21 15:25:00,60.35,60.49,60.3,60.47,100065.0,51.8299,51.9501,51.787,51.933,100065.0
2018-02-21 15:30:00,60.48,60.57,60.45,60.48,129655.0,51.9415,52.0188,51.9158,51.9415,129655.0
2018-02-21 15:35:00,60.48,60.52,60.34,60.34,49750.0,51.9415,51.9759,51.8213,51.8213,49750.0
2018-02-21 15:40:00,60.34,60.36,60.2,60.24,110606.0,51.8213,51.8385,51.7011,51.7354,110606.0
2018-02-21 15:45:00,60.24,60.38,60.23,60.27,196385.0,51.7354,51.8557,51.7268,51.7612,196385.0
2018-02-21 15:50:00,60.26,60.32,60.16,60.22,168804.0,51.7526,51.8041,51.6667,51.7183,168804.0
2018-02-21 15:55:00,60.22,60.23,59.99,60.0,732149.0,51.7183,51.7268,51.5207,51.5293,732149.0
2018-02-22 09:30:00,60.26,60.52,60.26,60.51,113105.0,51.7526,51.9759,51.7526,51.9673,113105.0
2018-02-22 09:35:00,60.51,60.53,60.4,60.46,103016.0,51.9673,51.9845,51.8728,51.9244,103016.0
2018-02-22 09:40:00,60.46,60.55,60.39,60.46,69145.0,51.9244,52.0017,51.8643,51.9244,69145.0
2018-02-22 09:45:00,60.45,60.46,60.31,60.31,39759.0,51.9158,51.9244,51.7955,51.7955,39759.0
2018-02-22 09:50:00,60.3,60.32,60.23,60.27,79973.0,51.787,51.8041,51.7268,51.7612,79973.0
2018-02-22 09:55:00,60.27,60.35,60.18,60.35,100100.0,51.7612,51.8299,51.6839,51.8299,100100.0
2018-02-22 10:00:00,60.35,60.43,60.3,60.42,68708.0,51.8299,51.8986,51.787,51.89,68708.0
2018-02-22 10:05:00,60.43,60.49,60.37,60.48,53251.0,51.8986,51.9501,51.8471,51.9415,53251.0
2018-02-22 10:10:00,60.47,60.53,60.44,60.44,41321.0,51.933,51.9845,51.9072,51.9072,41321.0
2018-02-22 10:15:00,60.44,60.56,60.44,60.46,39113.0,51.9072,52.0103,51.9072,51.9244,39113.0
2018-02-22 10:20:00,60.45,60.59,60.44,60.57,28456.0,51.9158,52.036,51.9072,52.0188,28456.0
2018-02-22 10:25:00,60.57,60.62,60.56,60.58,29170.0,52.0188,52.0618,52.0103,52.0274,29170.0
2018-02-22 10:30:00,60.59,60.59,60.51,60.52,20608.0,52.036,52.036,51.9673,51.9759,20608.0
2018-02-22 10:35:00,60.51,60.63,60.49,60.62,28403.0,51.9673,52.0704,51.9501,52.0618,28403.0
2018-02-22 10:40:00,60.63,60.64,60.53,60.55,33456.0,52.0704,52.079,51.9845,52.0017,33456.0
2018-02-22 10:45:00,60.56,60.64,60.53,60.63,37953.0,52.0103,52.079,51.9845,52.0704,37953.0
2018-02-22 10:50:00,60.63,60.68,60.57,60.57,109005.0,52.0704,52.1133,52.0188,52.0188,109005.0
2018-02-22 10:55:00,60.57,60.6,60.51,60.55,22010.0,52.0188,52.0446,51.9673,52.0017,22010.0
2018-02-22 11:00:00,60.54,60.66,60.54,60.63,46277.0,51.9931,52.0961,51.9931,52.0704,46277.0
2018-02-22 11:05:00,60.63,60.7,60.63,60.69,30578.0,52.0704,52.1305,52.0704,52.1219,30578.0
2018-02-22 11:10:00,60.69,60.74,60.69,60.72,58811.0,52.1219,52.1648,52.1219,52.1477,58811.0
2018-02-22 11:15:00,60.73,60.76,60.69,60.73,34681.0,52.1563,52.182,52.1219,52.1563,34681.0
2018-02-22 11:20:00,60.72,60.79,60.71,60.75,39721.0,52.1477,52.2078,52.1391,52.1734,39721.0
2018-02-22 11:25:00,60.75,60.85,60.75,60.83,28300.0,52.1734,52.2593,52.1734,52.2421,28300.0
2018-02-22 11:30:00,60.82,60.83,60.77,60.82,20300.0,52.2335,52.2421,52.1906,52.2335,20300.0
2018-02-22 11:35:00,60.82,60.85,60.76,60.85,22309.0,52.2335,52.2593,52.182,52.2593,22309.0
2018-02-22 11:40:00,60.86,60.88,60.85,60.88,24811.0,52.2679,52.2851,52.2593,52.2851,24811.0
2018-02-22 11:45:00,60.88,60.91,60.85,60.9,20210.0,52.2851,52.3108,52.2593,52.3023,20210.0
2018-02-22 11:50:00,60.9,60.95,60.88,60.92,23962.0,52.3023,52.3452,52.2851,52.3194,23962.0
2018-02-22 11:55:00,60.93,60.95,60.89,60.89,11008.0,52.328,52.3452,52.2937,52.2937,11008.0
2018-02-22 12:00:00,60.9,60.96,60.9,60.9,18499.0,52.3023,52.3538,52.3023,52.3023,18499.0
2018-02-22 12:05:00,60.9,60.92,60.86,60.88,31724.0,52.3023,52.3194,52.2679,52.2851,31724.0
2018-02-22 12:10:00,60.88,60.9,60.86,60.88,19830.0,52.2851,52.3023,52.2679,52.2851,19830.0
2018-02-22 12:15:00,60.88,60.93,60.87,60.91,24509.0,52.2851,52.328,52.2765,52.3108,24509.0
2018-02-22 12:20:00,60.91,60.94,60.89,60.92,10806.0,52.3108,52.3366,52.2937,52.3194,10806.0
2018-02-22 12:25:00,60.92,60.93,60.81,60.81,22108.0,52.3194,52.328,52.225,52.225,22108.0
2018-02-22 12:30:00,60.82,60.84,60.75,60.77,20953.0,52.2335,52.2507,52.1734,52.1906,20953.0
2018-02-22 12:35:00,60.77,60.81,60.76,60.8,20977.0,52.1906,52.225,52.182,52.2164,20977.0
2018-02-22 12:40:00,60.8,60.84,60.78,60.81,22329.0,52.2164,52.2507,52.1992,52.225,22329.0
2018-02-22 12:45:00,60.82,60.83,60.69,60.7,102345.0,52.2335,52.2421,52.1219,52.1305,102345.0
2018-02-22 12:50:00,60.69,60.75,60.63,60.73,104233.0,52.1219,52.1734,52.0704,52.1563,104233.0
2018-02-22 12:55:00,60.73,60.75,60.66,60.66,23335.0,52.1563,52.1734,52.0961,52.0961,23335.0
2018-02-22 13:00:00,60.64,60.71,60.64,60.68,24224.0,52.079,52.1391,52.079,52.1133,24224.0
2018-02-22 13:05:00,60.68,60.69,60.62,60.66,22051.0,52.1133,52.1219,52.0618,52.0961,22051.0
2018-02-22 13:10:00,60.65,60.65,60.53,60.55,89073.0,52.0875,52.0875,51.9845,52.0017,89073.0
2018-02-22 13:15:00,60.53,60.59,60.52,60.56,152450.0,51.9845,52.036,51.9759,52.0103,152450.0
2018-02-22 13:20:00,60.55,60.6,60.55,60.56,44197.0,52.0017,52.0446,52.0017,52.0103,44197.0
2018-02-22 13:25:00,60.55,60.66,60.55,60.64,27967.0,52.0017,52.0961,52.0017,52.079,27967.0
2018-02-22 13:30:00,60.63,60.7,60.6,60.6,498975.0,52.0704,52.1305,52.0446,52.0446,498975.0
2018-02-22 13:35:00,60.6,60.67,60.6,60.63,21110.0,52.0446,52.1047,52.0446,52.0704,21110.0
2018-02-22 13:40:00,60.63,60.63,60.55,60.58,33563.0,52.0704,52.0704,52.0017,52.0274,33563.0
2018-02-22 13:45:00,60.58,60.59,60.5,60.51,70709.0,52.0274,52.036,51.9587,51.9673,70709.0
2018-02-22 13:50:00,60.5,60.63,60.49,60.63,30591.0,51.9587,52.0704,51.9501,52.0704,30591.0
2018-02-22 13:55:00,60.63,60.66,60.59,60.6,35705.0,52.0704,52.0961,52.036,52.0446,35705.0
2018-02-22 14:00:00,60.6,60.68,60.59,60.65,25659.0,52.0446,52.1133,52.036,52.0875,25659.0
2018-02-22 14:05:00,60.65,60.66,60.57,60.57,20156.0,52.0875,52.0961,52.0188,52.0188,20156.0
2018-02-22 14:10:00,60.58,60.61,60.55,60.6,32806.0,52.0274,52.0532,52.0017,52.0446,32806.0
2018-02-22 14:15:00,60.61,60.63,60.58,60.62,12241.0,52.0532,52.0704,52.0274,52.0618,12241.0
2018-02-22 14:20:00,60.62,60.63,60.55,60.62,17981.0,52.0618,52.0704,52.0017,52.0618,17981.0
2018-02-22 14:25:00,60.62,60.72,60.6,60.7,27619.0,52.0618,52.1477,52.0446,52.1305,27619.0
2018-02-22 14:30:00,60.71,60.74,60.68,60.73,42321.0,52.1391,52.1648,52.1133,52.1563,42321.0
2018-02-22 14:35:00,60.73,60.73,60.66,60.67,10127.0,52.1563,52.1563,52.0961,52.1047,10127.0
2018-02-22 14:40:00,60.67,60.67,60.61,60.61,22987.0,52.1047,52.1047,52.0532,52.0532,22987.0
2018-02-22 14:45:00,60.6,60.6,60.56,60.58,15835.0,52.0446,52.0446,52.0103,52.0274,15835.0
2018-02-22 14:50:00,60.58,60.59,60.55,60.55,33990.0,52.0274,52.036,52.0017,52.0017,33990.0
2018-02-22 14:55:00,60.56,60.57,60.4,60.43,139420.0,52.0103,52.0188,51.8728,51.8986,139420.0
2018-02-22 15:00:00,60.42,60.48,60.36,60.42,70443.0,51.89,51.9415,51.8385,51.89,70443.0
2018-02-22 15:05:00,60.42,60.49,60.4,60.41,43069.0,51.89,51.9501,51.8728,51.8814,43069.0
2018-02-22 15:10:00,60.41,60.52,60.4,60.52,47699.0,51.8814,51.9759,51.8728,51.9759,47699.0
2018-02-22 15:15:00,60.53,60.55,60.44,60.53,36415.0,51.9845,52.0017,51.9072,51.9845,36415.0
2018-02-22 15:20:00,60.54,60.56,60.49,60.53,26265.0,51.9931,52.0103,51.9501,51.9845,26265.0
2018-02-22 15:25:00,60.53,60.59,60.46,60.47,41494.0,51.9845,52.036,51.9244,51.933,41494.0
2018-02-22 15:30:00,60.48,60.55,60.44,60.53,39744.0,51.9415,52.0017,51.9072,51.9845,39744.0
2018-02-22 15:35:00,60.54,60.54,60.42,60.47,65711.0,51.9931,51.9931,51.89,51.933,65711.0
2018-02-22 15:40:00,60.48,60.56,60.43,60.47,80661.0,51.9415,52.0103,51.8986,51.933,80661.0
2018-02-22 15:45:00,60.46,60.46,60.29,60.29,161855.0,51.9244,51.9244,51.7784,51.7784,161855.0
2018-02-22 15:50:00,60.29,60.49,60.29,60.39,181914.0,51.7784,51.9501,51.7784,51.8643,181914.0
2018-02-22 15:55:00,60.4,60.44,60.34,60.41,204914.0,51.8728,51.9072,51.8213,51.8814,204914.0
2018-02-23 09:30:00,60.75,60.86,60.69,60.77,99628.0,52.1734,52.2679,52.1219,52.1906,99628.0
2018-02-23 09:35:00,60.77,60.78,60.57,60.66,70666.0,52.1906,52.1992,52.0188,52.0961,70666.0
2018-02-23 09:40:00,60.68,60.81,60.68,60.78,34932.0,52.1133,52.225,52.1133,52.1992,34932.0
2018-02-23 09:45:00,60.79,60.82,60.66,60.67,42383.0,52.2078,52.2335,52.0961,52.1047,42383.0
2018-02-23 09:50:00,60.68,60.78,60.65,60.74,30986.0,52.1133,52.1992,52.0875,52.1648,30986.0
2018-02-23 09:55:00,60.74,60.76,60.66,60.72,24286.0,52.1648,52.182,52.0961,52.1477,24286.0
2018-02-23 10:00:00,60.71,60.73,60.62,60.7,30101.0,52.1391,52.1563,52.0618,52.1305,30101.0
2018-02-23 10:05:00,60.7,60.7,60.62,60.62,20565.0,52.1305,52.1305,52.0618,52.0618,20565.0
2018-02-23 10:10:00,60.62,60.65,60.55,60.56,27984.0,52.0618,52.0875,52.0017,52.0103,27984.0
2018-02-23 10:15:00,60.56,60.56,60.44,60.53,42026.0,52.0103,52.0103,51.9072,51.9845,42026.0
2018-02-23 10:20:00,60.53,60.54,60.48,60.49,43241.0,51.9845,51.9931,51.9415,51.9501,43241.0
2018-02-23 10:25:00,60.49,60.58,60.49,60.54,15122.0,51.9501,52.0274,51.9501,51.9931,15122.0
2018-02-23 10:30:00,60.54,60.6,60.52,60.57,16830.0,51.9931,52.0446,51.9759,52.0188,16830.0
2018-02-23 10:35:00,60.57,60.64,60.55,60.62,25038.0,52.0188,52.079,52.0017,52.0618,25038.0
2018-02-23 10:40:00,60.64,60.79,60.64,60.78,29495.0,52.079,52.2078,52.079,52.1992,29495.0
2018-02-23 10:45:00,60.79,60.81,60.72,60.72,15879.0,52.2078,52.225,52.1477,52.1477,15879.0
2018-02-23 10:50:00,60.73,60.74,60.7,60.74,19072.0,52.1563,52.1648,52.1305,52.1648,19072.0
2018-02-23 10:55:00,60.74,60.75,60.71,60.73,13887.0,52.1648,52.1734,52.1391,52.1563,13887.0
2018-02-23 11:00:00,60.73,60.81,60.72,60.8,39672.0,52.1563,52.225,52.1477,52.2164,39672.0
2018-02-23 11:05:00,60.8,60.8,60.72,60.73,16673.0,52.2164,52.2164,52.1477,52.1563,16673.0
2018-02-23 11:10:00,60.72,60.75,60.65,60.74,20603.0,52.1477,52.1734,52.0875,52.1648,20603.0
2018-02-23 11:15:00,60.74,60.77,60.66,60.66,31519.0,52.1648,52.1906,52.0961,52.0961,31519.0
2018-02-23 11:20:00,60.66,60.72,60.66,60.72,8882.0,52.0961,52.1477,52.0961,52.1477,8882.0
2018-02-23 11:25:00,60.71,60.75,60.7,60.72,78201.0,52.1391,52.1734,52.1305,52.1477,78201.0
2018-02-23 11:30:00,60.72,60.77,60.71,60.73,17756.0,52.1477,52.1906,52.1391,52.1563,17756.0
2018-02-23 11:35:00,60.73,60.79,60.72,60.78,30882.0,52.1563,52.2078,52.1477,52.1992,30882.0
2018-02-23 11:40:00,60.78,60.78,60.74,60.76,19799.0,52.1992,52.1992,52.1648,52.182,19799.0
2018-02-23 11:45:00,60.76,60.8,60.76,60.77,13108.0,52.182,52.2164,52.182,52.1906,13108.0
2018-02-23 11:50:00,60.77,60.84,60.76,60.84,41711.0,52.1906,52.2507,52.182,52.2507,41711.0
2018-02-23 11:55:00,60.85,60.86,60.82,60.84,24246.0,52.2593,52.2679,52.2335,52.2507,24246.0
2018-02-23 12:00:00,60.84,60.88,60.83,60.87,10118.0,52.2507,52.2851,52.2421,52.2765,10118.0
2018-02-23 12:05:00,60.88,60.89,60.81,60.81,20286.0,52.2851,52.2937,52.225,52.225,20286.0
2018-02-23 12:10:00,60.82,60.83,60.81,60.83,14696.0,52.2335,52.2421,52.225,52.2421,14696.0
2018-02-23 12:15:00,60.84,60.86,60.83,60.86,20579.0,52.2507,52.2679,52.2421,52.2679,20579.0
2018-02-23 12:20:00,60.87,60.87,60.83,60.84,7832.0,52.2765,52.2765,52.2421,52.2507,7832.0
2018-02-23 12:25:00,60.84,60.85,60.76,60.77,33283.0,52.2507,52.2593,52.182,52.1906,33283.0
2018-02-23 12:30:00,60.78,60.84,60.77,60.81,27503.0,52.1992,52.2507,52.1906,52.225,27503.0
2018-02-23 12:35:00,60.81,60.83,60.78,60.82,44151.0,52.225,52.2421,52.1992,52.2335,44151.0
2018-02-23 12:40:00,60.82,60.83,60.77,60.77,14243.0,52.2335,52.2421,52.1906,52.1906,14243.0
2018-02-23 12:45:00,60.77,60.82,60.75,60.82,14214.0,52.1906,52.2335,52.1734,52.2335,14214.0
2018-02-23 12:50:00,60.82,60.85,60.79,60.83,10706.0,52.2335,52.2593,52.2078,52.2421,10706.0
2018-02-23 12:55:00,60.83,60.86,60.81,60.85,12357.0,52.2421,52.2679,52.225,52.2593,12357.0
2018-02-23 13:00:00,60.84,60.85,60.79,60.82,21392.0,52.2507,52.2593,52.2078,52.2335,21392.0
2018-02-23 13:05:00,60.82,60.82,60.78,60.78,15008.0,52.2335,52.2335,52.1992,52.1992,15008.0
2018-02-23 13:10:00,60.79,60.83,60.77,60.79,15028.0,52.2078,52.2421,52.1906,52.2078,15028.0
2018-02-23 13:15:00,60.8,60.83,60.79,60.83,20230.0,52.2164,52.2421,52.2078,52.2421,20230.0
2018-02-23 13:20:00,60.83,60.86,60.83,60.85,13126.0,52.2421,52.2679,52.2421,52.2593,13126.0
2018-02-23 13:25:00,60.85,60.85,60.82,60.84,15647.0,52.2593,52.2593,52.2335,52.2507,15647.0
2018-02-23 13:30:00,60.84,60.9,60.84,60.87,13672.0,52.2507,52.3023,52.2507,52.2765,13672.0
2018-02-23 13:35:00,60.87,60.93,60.87,60.92,8215.0,52.2765,52.328,52.2765,52.3194,8215.0
2018-02-23 13:40:00,60.92,60.93,60.9,60.91,8900.0,52.3194,52.328,52.3023,52.3108,8900.0
2018-02-23 13:45:00,60.9,60.91,60.88,60.88,8642.0,52.3023,52.3108,52.2851,52.2851,8642.0
2018-02-23 13:50:00,60.89,60.89,60.83,60.84,14335.0,52.2937,52.2937,52.2421,52.2507,14335.0
2018-02-23 13:55:00,60.84,60.9,60.84,60.89,15934.0,52.2507,52.3023,52.2507,52.2937,15934.0
2018-02-23 14:00:00,60.89,60.9,60.87,60.87,10232.0,52.2937,52.3023,52.2765,52.2765,10232.0
2018-02-23 14:05:00,60.87,60.87,60.84,60.86,37865.0,52.2765,52.2765,52.2507,52.2679,37865.0
2018-02-23 14:10:00,60.87,60.88,60.85,60.88,13006.0,52.2765,52.2851,52.2593,52.2851,13006.0
2018-02-23 14:15:00,60.88,60.92,60.87,60.89,53925.0,52.2851,52.3194,52.2765,52.2937,53925.0
2018-02-23 14:20:00,60.89,60.96,60.88,60.96,29299.0,52.2937,52.3538,52.2851,52.3538,29299.0
2018-02-23 14:25:00,60.96,60.97,60.94,60.97,73986.0,52.3538,52.3624,52.3366,52.3624,73986.0
2018-02-23 14:30:00,60.97,60.99,60.96,60.96,18316.0,52.3624,52.3795,52.3538,52.3538,18316.0
2018-02-23 14:35:00,60.97,60.99,60.92,60.94,79757.0,52.3624,52.3795,52.3194,52.3366,79757.0
2018-02-23 14:40:00,60.95,60.99,60.94,60.99,13292.0,52.3452,52.3795,52.3366,52.3795,13292.0
2018-02-23 14:45:00,60.99,61.09,60.99,61.08,18328.0,52.3795,52.4654,52.3795,52.4568,18328.0
2018-02-23 14:50:00,61.08,61.12,61.07,61.07,38198.0,52.4568,52.4912,52.4483,52.4483,38198.0
2018-02-23 14:55:00,61.07,61.08,61.04,61.05,15918.0,52.4483,52.4568,52.4225,52.4311,15918.0
2018-02-23 15:00:00,61.05,61.11,61.05,61.11,27539.0,52.4311,52.4826,52.4311,52.4826,27539.0
2018-02-23 15:05:00,61.11,61.17,61.11,61.14,65269.0,52.4826,52.5341,52.4826,52.5084,65269.0
2018-02-23 15:10:00,61.14,61.17,61.08,61.12,32324.0,52.5084,52.5341,52.4568,52.4912,32324.0
2018-02-23 15:15:00,61.12,61.13,61.1,61.1,300374.0,52.4912,52.4998,52.474,52.474,300374.0
2018-02-23 15:20:00,61.11,61.15,61.1,61.15,226806.0,52.4826,52.517,52.474,52.517,226806.0
2018-02-23 15:25:00,61.16,61.18,61.13,61.16,61864.0,52.5255,52.5427,52.4998,52.5255,61864.0
2018-02-23 15:30:00,61.16,61.21,61.11,61.11,46501.0,52.5255,52.5685,52.4826,52.4826,46501.0
2018-02-23 15:35:00,61.11,61.19,61.11,61.16,56157.0,52.4826,52.5513,52.4826,52.5255,56157.0
2018-02-23 15:40:00,61.17,61.21,61.15,61.21,57449.0,52.5341,52.5685,52.517,52.5685,57449.0
2018-02-23 15:45:00,61.2,61.25,61.19,61.23,131241.0,52.5599,52.6028,52.5513,52.5857,131241.0
2018-02-23 15:50:00,61.22,61.26,61.19,61.22,155107.0,52.5771,52.6114,52.5513,52.5771,155107.0
2018-02-23 15:55:00,61.21,61.31,61.2,61.3,297183.0,52.5685,52.6544,52.5599,52.6458,297183.0
2018-02-26 09:30:00,61.55,61.55,61.27,61.37,103232.0,52.8605,52.8605,52.62,52.7059,103232.0
2018-02-26 09:35:00,61.4,61.54,61.38,61.43,194468.0,52.7317,52.8519,52.7145,52.7574,194468.0
2018-02-26 09:40:00,61.43,61.43,61.24,61.25,95087.0,52.7574,52.7574,52.5943,52.6028,95087.0
2018-02-26 09:45:00,61.25,61.28,61.23,61.24,46766.0,52.6028,52.6286,52.5857,52.5943,46766.0
2018-02-26 09:50:00,61.24,61.25,61.06,61.11,37925.0,52.5943,52.6028,52.4397,52.4826,37925.0
2018-02-26 09:55:00,61.11,61.17,61.05,61.08,58195.0,52.4826,52.5341,52.4311,52.4568,58195.0
2018-02-26 10:00:00,61.05,61.12,61.05,61.1,29925.0,52.4311,52.4912,52.4311,52.474,29925.0
2018-02-26 10:05:00,61.1,61.16,61.1,61.13,20729.0,52.474,52.5255,52.474,52.4998,20729.0
2018-02-26 10:10:00,61.13,61.13,61.02,61.02,35923.0,52.4998,52.4998,52.4053,52.4053,35923.0
2018-02-26 10:15:00,61.02,61.1,61.01,61.09,21419.0,52.4053,52.474,52.3967,52.4654,21419.0
2018-02-26 10:20:00,61.09,61.11,61.06,61.08,26655.0,52.4654,52.4826,52.4397,52.4568,26655.0
2018-02-26 10:25:00,61.09,61.09,61.0,61.03,19230.0,52.4654,52.4654,52.3881,52.4139,19230.0
2018-02-26 10:30:00,61.04,61.06,60.96,60.97,21838.0,52.4225,52.4397,52.3538,52.3624,21838.0
2018-02-26 10:35:00,60.98,61.02,60.94,61.02,29641.0,52.371,52.4053,52.3366,52.4053,29641.0
2018-02-26 10:40:00,61.01,61.09,61.01,61.07,29973.0,52.3967,52.4654,52.3967,52.4483,29973.0
2018-02-26 10:45:00,61.07,61.09,61.03,61.06,82192.0,52.4483,52.4654,52.4139,52.4397,82192.0
2018-02-26 10:50:00,61.06,61.1,61.04,61.05,26679.0,52.4397,52.474,52.4225,52.4311,26679.0
2018-02-26 10:55:00,61.04,61.04,60.97,61.0,23506.0,52.4225,52.4225,52.3624,52.3881,23506.0
2018-02-26 11:00:00,61.0,61.1,60.95,61.09,61812.0,52.3881,52.474,52.3452,52.4654,61812.0
2018-02-26 11:05:00,61.08,61.11,61.06,61.1,26786.0,52.4568,52.4826,52.4397,52.474,26786.0
2018-02-26 11:10:00,61.11,61.16,61.11,61.12,27454.0,52.4826,52.5255,52.4826,52.4912,27454.0
2018-02-26 11:15:00,61.12,61.13,61.07,61.13,29583.0,52.4912,52.4998,52.4483,52.4998,29583.0
2018-02-26 11:20:00,61.12,61.16,61.11,61.14,40661.0,52.4912,52.5255,52.4826,52.5084,40661.0
2018-02-26 11:25:00,61.15,61.23,61.14,61.21,22072.0,52.517,52.5857,52.5084,52.5685,22072.0
2018-02-26 11:30:00,61.21,61.27,61.21,61.23,14115.0,52.5685,52.62,52.5685,52.5857,14115.0
2018-02-26 11:35:00,61.23,61.25,61.19,61.21,25304.0,52.5857,52.6028,52.5513,52.5685,25304.0
2018-02-26 11:40:00,61.21,61.24,61.2,61.23,9339.0,52.5685,52.5943,52.5599,52.5857,9339.0
2018-02-26 11:45:00,61.23,61.23,61.2,61.23,7519.0,52.5857,52.5857,52.5599,52.5857,7519.0
2018-02-26 11:50:00,61.22,61.25,61.2,61.21,9862.0,52.5771,52.6028,52.5599,52.5685,9862.0
2018-02-26 11:55:00,61.2,61.25,61.2,61.23,10857.0,52.5599,52.6028,52.5599,52.5857,10857.0
2018-02-26 12:00:00,61.23,61.26,61.22,61.24,22636.0,52.5857,52.6114,52.5771,52.5943,22636.0
2018-02-26 12:05:00,61.24,61.29,61.24,61.28,51816.0,52.5943,52.6372,52.5943,52.6286,51816.0
2018-02-26 12:10:00,61.29,61.35,61.28,61.34,14315.0,52.6372,52.6887,52.6286,52.6801,14315.0
2018-02-26 12:15:00,61.34,61.34,61.32,61.34,18249.0,52.6801,52.6801,52.663,52.6801,18249.0
2018-02-26 12:20:00,61.34,61.36,61.31,61.34,16160.0,52.6801,52.6973,52.6544,52.6801,16160.0
2018-02-26 12:25:00,61.34,61.38,61.34,61.38,7273.0,52.6801,52.7145,52.6801,52.7145,7273.0
2018-02-26 12:30:00,61.37,61.38,61.31,61.31,14123.0,52.7059,52.7145,52.6544,52.6544,14123.0
2018-02-26 12:35:00,61.3,61.37,61.3,61.36,36469.0,52.6458,52.7059,52.6458,52.6973,36469.0
2018-02-26 12:40:00,61.34,61.35,61.32,61.34,5508.0,52.6801,52.6887,52.663,52.6801,5508.0
2018-02-26 12:45:00,61.35,61.42,61.33,61.41,23091.0,52.6887,52.7488,52.6715,52.7403,23091.0
2018-02-26 12:50:00,61.42,61.43,61.4,61.43,17498.0,52.7488,52.7574,52.7317,52.7574,17498.0
2018-02-26 12:55:00,61.43,61.44,61.41,61.41,16012.0,52.7574,52.766,52.7403,52.7403,16012.0
2018-02-26 13:00:00,61.41,61.46,61.41,61.44,80016.0,52.7403,52.7832,52.7403,52.766,80016.0
2018-02-26 13:05:00,61.45,61.46,61.41,61.46,9138.0,52.7746,52.7832,52.7403,52.7832,9138.0
2018-02-26 13:10:00,61.45,61.48,61.43,61.44,22509.0,52.7746,52.8004,52.7574,52.766,22509.0
2018-02-26 13:15:00,61.44,61.44,61.42,61.43,5695.0,52.766,52.766,52.7488,52.7574,5695.0
2018-02-26 13:20:00,61.43,61.46,61.42,61.45,10965.0,52.7574,52.7832,52.7488,52.7746,10965.0
2018-02-26 13:25:00,61.45,61.47,61.41,61.46,16934.0,52.7746,52.7918,52.7403,52.7832,16934.0
2018-02-26 13:30:00,61.45,61.46,61.39,61.4,9315.0,52.7746,52.7832,52.7231,52.7317,9315.0
2018-02-26 13:35:00,61.41,61.43,61.39,61.43,15966.0,52.7403,52.7574,52.7231,52.7574,15966.0
2018-02-26 13:40:00,61.44,61.45,61.4,61.41,11846.0,52.766,52.7746,52.7317,52.7403,11846.0
2018-02-26 13:45:00,61.41,61.41,61.38,61.38,6101.0,52.7403,52.7403,52.7145,52.7145,6101.0
2018-02-26 13:50:00,61.38,61.42,61.38,61.42,44175.0,52.7145,52.7488,52.7145,52.7488,44175.0
2018-02-26 13:55:00,61.42,61.46,61.42,61.44,31194.0,52.7488,52.7832,52.7488,52.766,31194.0
2018-02-26 14:00:00,61.43,61.44,61.41,61.43,17557.0,52.7574,52.766,52.7403,52.7574,17557.0
2018-02-26 14:05:00,61.43,61.45,61.42,61.45,18711.0,52.7574,52.7746,52.7488,52.7746,18711.0
2018-02-26 14:10:00,61.45,61.47,61.44,61.46,65997.0,52.7746,52.7918,52.766,52.7832,65997.0
2018-02-26 14:15:00,61.46,61.46,61.41,61.43,42083.0,52.7832,52.7832,52.7403,52.7574,42083.0
2018-02-26 14:20:00,61.42,61.44,61.42,61.43,97365.0,52.7488,52.766,52.7488,52.7574,97365.0
2018-02-26 14:25:00,61.43,61.44,61.36,61.37,30203.0,52.7574,52.766,52.6973,52.7059,30203.0
2018-02-26 14:30:00,61.37,61.39,61.34,61.38,43479.0,52.7059,52.7231,52.6801,52.7145,43479.0
2018-02-26 14:35:00,61.38,61.39,61.36,61.36,24112.0,52.7145,52.7231,52.6973,52.6973,24112.0
2018-02-26 14:40:00,61.35,61.38,61.35,61.36,33406.0,52.6887,52.7145,52.6887,52.6973,33406.0
2018-02-26 14:45:00,61.36,61.37,61.31,61.32,20648.0,52.6973,52.7059,52.6544,52.663,20648.0
2018-02-26 14:50:00,61.31,61.39,61.29,61.38,42916.0,52.6544,52.7231,52.6372,52.7145,42916.0
2018-02-26 14:55:00,61.38,61.39,61.34,61.36,12517.0,52.7145,52.7231,52.6801,52.6973,12517.0
2018-02-26 15:00:00,61.36,61.41,61.35,61.4,33546.0,52.6973,52.7403,52.6887,52.7317,33546.0
2018-02-26 15:05:00,61.4,61.48,61.37,61.48,16672.0,52.7317,52.8004,52.7059,52.8004,16672.0
2018-02-26 15:10:00,61.48,61.5,61.47,61.48,33435.0,52.8004,52.8175,52.7918,52.8004,33435.0
2018-02-26 15:15:00,61.48,61.53,61.46,61.51,30942.0,52.8004,52.8433,52.7832,52.8261,30942.0
2018-02-26 15:20:00,61.52,61.55,61.51,61.53,52104.0,52.8347,52.8605,52.8261,52.8433,52104.0
2018-02-26 15:25:00,61.53,61.55,61.51,61.55,26055.0,52.8433,52.8605,52.8261,52.8605,26055.0
2018-02-26 15:30:00,61.54,61.57,61.52,61.56,32766.0,52.8519,52.8777,52.8347,52.8691,32766.0
2018-02-26 15:35:00,61.56,61.6,61.52,61.58,55054.0,52.8691,52.9034,52.8347,52.8863,55054.0
2018-02-26 15:40:00,61.57,61.59,61.5,61.52,44216.0,52.8777,52.8948,52.8175,52.8347,44216.0
2018-02-26 15:45:00,61.52,61.54,61.47,61.48,102118.0,52.8347,52.8519,52.7918,52.8004,102118.0
2018-02-26 15:50:00,61.48,61.52,61.46,61.47,151185.0,52.8004,52.8347,52.7832,52.7918,151185.0
2018-02-26 15:55:00,61.47,61.56,61.46,61.56,336057.0,52.7918,52.8691,52.7832,52.8691,336057.0
2018-02-27 09:30:00,61.5,61.53,61.34,61.34,91880.0,52.8175,52.8433,52.6801,52.6801,91880.0
2018-02-27 09:35:00,61.35,61.53,61.35,61.53,76269.0,52.6887,52.8433,52.6887,52.8433,76269.0
2018-02-27 09:40:00,61.52,61.52,61.41,61.44,95378.0,52.8347,52.8347,52.7403,52.766,95378.0
2018-02-27 09:45:00,61.43,61.59,61.39,61.57,100079.0,52.7574,52.8948,52.7231,52.8777,100079.0
2018-02-27 09:50:00,61.57,61.58,61.43,61.44,52864.0,52.8777,52.8863,52.7574,52.766,52864.0
2018-02-27 09:55:00,61.45,61.48,61.41,61.47,74000.0,52.7746,52.8004,52.7403,52.7918,74000.0
2018-02-27 10:00:00,61.47,61.51,61.37,61.43,84267.0,52.7918,52.8261,52.7059,52.7574,84267.0
2018-02-27 10:05:00,61.42,61.43,61.35,61.42,48379.0,52.7488,52.7574,52.6887,52.7488,48379.0
2018-02-27 10:10:00,61.42,61.57,61.42,61.51,56377.0,52.7488,52.8777,52.7488,52.8261,56377.0
2018-02-27 10:15:00,61.5,61.5,61.4,61.46,28813.0,52.8175,52.8175,52.7317,52.7832,28813.0
2018-02-27 10:20:00,61.46,61.56,61.46,61.53,39557.0,52.7832,52.8691,52.7832,52.8433,39557.0
2018-02-27 10:25:00,61.53,61.53,61.41,61.44,33127.0,52.8433,52.8433,52.7403,52.766,33127.0
2018-02-27 10:30:00,61.44,61.47,61.33,61.33,39440.0,52.766,52.7918,52.6715,52.6715,39440.0
2018-02-27 10:35:00,61.33,61.37,61.24,61.28,308251.0,52.6715,52.7059,52.5943,52.6286,308251.0
2018-02-27 10:40:00,61.28,61.29,61.14,61.2,300380.0,52.6286,52.6372,52.5084,52.5599,300380.0
2018-02-27 10:45:00,61.2,61.23,61.08,61.09,132903.0,52.5599,52.5857,52.4568,52.4654,132903.0
2018-02-27 10:50:00,61.1,61.14,60.99,61.0,160013.0,52.474,52.5084,52.3795,52.3881,160013.0
2018-02-27 10:55:00,61.0,61.09,60.98,61.07,44648.0,52.3881,52.4654,52.371,52.4483,44648.0
2018-02-27 11:00:00,61.07,61.11,61.01,61.09,58873.0,52.4483,52.4826,52.3967,52.4654,58873.0
2018-02-27 11:05:00,61.09,61.19,61.07,61.18,50972.0,52.4654,52.5513,52.4483,52.5427,50972.0
2018-02-27 11:10:00,61.19,61.26,61.18,61.2,90691.0,52.5513,52.6114,52.5427,52.5599,90691.0
2018-02-27 11:15:00,61.2,61.24,61.12,61.13,77418.0,52.5599,52.5943,52.4912,52.4998,77418.0
2018-02-27 11:20:00,61.12,61.15,61.09,61.14,57324.0,52.4912,52.517,52.4654,52.5084,57324.0
2018-02-27 11:25:00,61.15,61.16,61.1,61.14,59545.0,52.517,52.5255,52.474,52.5084,59545.0
2018-02-27 11:30:00,61.15,61.26,61.13,61.21,77928.0,52.517,52.6114,52.4998,52.5685,77928.0
2018-02-27 11:35:00,61.21,61.21,61.09,61.09,43228.0,52.5685,52.5685,52.4654,52.4654,43228.0
2018-02-27 11:40:00,61.1,61.11,61.05,61.07,56317.0,52.474,52.4826,52.4311,52.4483,56317.0
2018-02-27 11:45:00,61.08,61.12,61.0,61.11,56944.0,52.4568,52.4912,52.3881,52.4826,56944.0
2018-02-27 11:50:00,61.11,61.12,60.99,61.01,526202.0,52.4826,52.4912,52.3795,52.3967,526202.0
2018-02-27 11:55:00,61.01,61.07,60.95,60.97,139436.0,52.3967,52.4483,52.3452,52.3624,139436.0
2018-02-27 12:00:00,60.97,61.04,60.97,60.99,39489.0,52.3624,52.4225,52.3624,52.3795,39489.0
2018-02-27 12:05:00,61.0,61.08,61.0,61.08,36593.0,52.3881,52.4568,52.3881,52.4568,36593.0
2018-02-27 12:10:00,61.07,61.1,61.03,61.03,26300.0,52.4483,52.474,52.4139,52.4139,26300.0
2018-02-27 12:15:00,61.03,61.04,60.94,60.95,91752.0,52.4139,52.4225,52.3366,52.3452,91752.0
2018-02-27 12:20:00,60.95,60.95,60.87,60.9,68517.0,52.3452,52.3452,52.2765,52.3023,68517.0
2018-02-27 12:25:00,60.88,61.04,60.88,61.02,64631.0,52.2851,52.4225,52.2851,52.4053,64631.0
2018-02-27 12:30:00,61.02,61.1,61.01,61.05,40094.0,52.4053,52.474,52.3967,52.4311,40094.0
2018-02-27 12:35:00,61.05,61.13,61.05,61.11,38673.0,52.4311,52.4998,52.4311,52.4826,38673.0
2018-02-27 12:40:00,61.12,61.15,61.08,61.08,38594.0,52.4912,52.517,52.4568,52.4568,38594.0
2018-02-27 12:45:00,61.09,61.15,61.08,61.15,48449.0,52.4654,52.517,52.4568,52.517,48449.0
2018-02-27 12:50:00,61.15,61.26,61.15,61.23,46831.0,52.517,52.6114,52.517,52.5857,46831.0
2018-02-27 12:55:00,61.23,61.27,61.19,61.26,30662.0,52.5857,52.62,52.5513,52.6114,30662.0
2018-02-27 13:00:00,61.25,61.25,61.2,61.22,16902.0,52.6028,52.6028,52.5599,52.5771,16902.0
2018-02-27 13:05:00,61.22,61.28,61.22,61.27,21435.0,52.5771,52.6286,52.5771,52.62,21435.0
2018-02-27 13:10:00,61.27,61.28,61.2,61.2,18136.0,52.62,52.6286,52.5599,52.5599,18136.0
2018-02-27 13:15:00,61.2,61.26,61.19,61.24,31602.0,52.5599,52.6114,52.5513,52.5943,31602.0
2018-02-27 13:20:00,61.24,61.27,61.22,61.25,22904.0,52.5943,52.62,52.5771,52.6028,22904.0
2018-02-27 13:25:00,61.25,61.29,61.21,61.25,23829.0,52.6028,52.6372,52.5685,52.6028,23829.0
2018-02-27 13:30:00,61.24,61.24,61.18,61.18,14949.0,52.5943,52.5943,52.5427,52.5427,14949.0
2018-02-27 13:35:00,61.18,61.2,61.16,61.19,15689.0,52.5427,52.5599,52.5255,52.5513,15689.0
2018-02-27 13:40:00,61.18,61.24,61.16,61.22,17048.0,52.5427,52.5943,52.5255,52.5771,17048.0
2018-02-27 13:45:00,61.23,61.29,61.17,61.19,40098.0,52.5857,52.6372,52.5341,52.5513,40098.0
2018-02-27 13:50:00,61.18,61.21,61.13,61.19,38861.0,52.5427,52.5685,52.4998,52.5513,38861.0
2018-02-27 13:55:00,61.19,61.19,61.13,61.14,20160.0,52.5513,52.5513,52.4998,52.5084,20160.0
2018-02-27 14:00:00,61.14,61.19,61.11,61.11,31176.0,52.5084,52.5513,52.4826,52.4826,31176.0
2018-02-27 14:05:00,61.12,61.14,61.03,61.11,24119.0,52.4912,52.5084,52.4139,52.4826,24119.0
2018-02-27 14:10:00,61.11,61.15,61.06,61.12,20088.0,52.4826,52.517,52.4397,52.4912,20088.0
2018-02-27 14:15:00,61.12,61.14,61.06,61.1,29620.0,52.4912,52.5084,52.4397,52.474,29620.0
2018-02-27 14:20:00,61.1,61.12,61.07,61.07,30667.0,52.474,52.4912,52.4483,52.4483,30667.0
2018-02-27 14:25:00,61.07,61.17,61.06,61.14,42180.0,52.4483,52.5341,52.4397,52.5084,42180.0
2018-02-27 14:30:00,61.13,61.19,61.1,61.19,72881.0,52.4998,52.5513,52.474,52.5513,72881.0
2018-02-27 14:35:00,61.18,61.21,61.14,61.15,44948.0,52.5427,52.5685,52.5084,52.517,44948.0
2018-02-27 14:40:00,61.15,61.15,61.09,61.11,32617.0,52.517,52.517,52.4654,52.4826,32617.0
2018-02-27 14:45:00,61.12,61.12,61.02,61.04,31427.0,52.4912,52.4912,52.4053,52.4225,31427.0
2018-02-27 14:50:00,61.04,61.1,61.04,61.07,25182.0,52.4225,52.474,52.4225,52.4483,25182.0
2018-02-27 14:55:00,61.08,61.15,61.08,61.08,50688.0,52.4568,52.517,52.4568,52.4568,50688.0
2018-02-27 15:00:00,61.08,61.12,61.03,61.03,33345.0,52.4568,52.4912,52.4139,52.4139,33345.0
2018-02-27 15:05:00,61.03,61.04,60.98,60.99,54527.0,52.4139,52.4225,52.371,52.3795,54527.0
2018-02-27 15:10:00,60.99,61.03,60.98,60.99,35519.0,52.3795,52.4139,52.371,52.3795,35519.0
2018-02-27 15:15:00,60.99,61.04,60.98,60.98,39866.0,52.3795,52.4225,52.371,52.371,39866.0
2018-02-27 15:20:00,60.98,61.03,60.91,60.96,204229.0,52.371,52.4139,52.3108,52.3538,204229.0
2018-02-27 15:25:00,60.96,60.98,60.89,60.98,61996.0,52.3538,52.371,52.2937,52.371,61996.0
2018-02-27 15:30:00,60.98,61.01,60.9,60.91,52813.0,52.371,52.3967,52.3023,52.3108,52813.0
2018-02-27 15:35:00,60.92,60.95,60.84,60.94,90013.0,52.3194,52.3452,52.2507,52.3366,90013.0
2018-02-27 15:40:00,60.93,60.94,60.85,60.87,179805.0,52.328,52.3366,52.2593,52.2765,179805.0
2018-02-27 15:45:00,60.86,60.99,60.86,60.96,75592.0,52.2679,52.3795,52.2679,52.3538,75592.0
2018-02-27 15:50:00,60.97,60.97,60.82,60.85,151185.0,52.3624,52.3624,52.2335,52.2593,151185.0
2018-02-27 15:55:00,60.86,60.86,60.71,60.72,334270.0,52.2679,52.2679,52.1391,52.1477,334270.0
2018-02-28 09:30:00,60.88,60.94,60.74,60.77,141168.0,52.2851,52.3366,52.1648,52.1906,141168.0
2018-02-28 09:35:00,60.77,60.77,60.63,60.69,59464.0,52.1906,52.1906,52.0704,52.1219,59464.0
2018-02-28 09:40:00,60.68,60.72,60.65,60.67,57625.0,52.1133,52.1477,52.0875,52.1047,57625.0
2018-02-28 09:45:00,60.68,60.73,60.64,60.72,41964.0,52.1133,52.1563,52.079,52.1477,41964.0
2018-02-28 09:50:00,60.72,60.9,60.72,60.89,26713.0,52.1477,52.3023,52.1477,52.2937,26713.0
2018-02-28 09:55:00,60.88,60.91,60.85,60.88,49148.0,52.2851,52.3108,52.2593,52.2851,49148.0
2018-02-28 10:00:00,60.88,60.9,60.84,60.85,38558.0,52.2851,52.3023,52.2507,52.2593,38558.0
2018-02-28 10:05:00,60.85,60.87,60.82,60.85,18027.0,52.2593,52.2765,52.2335,52.2593,18027.0
2018-02-28 10:10:00,60.85,60.87,60.83,60.86,29984.0,52.2593,52.2765,52.2421,52.2679,29984.0
2018-02-28 10:15:00,60.85,60.9,60.83,60.9,29848.0,52.2593,52.3023,52.2421,52.3023,29848.0
2018-02-28 10:20:00,60.9,60.92,60.87,60.9,35276.0,52.3023,52.3194,52.2765,52.3023,35276.0
2018-02-28 10:25:00,60.9,60.91,60.83,60.88,30781.0,52.3023,52.3108,52.2421,52.2851,30781.0
2018-02-28 10:30:00,60.88,60.89,60.78,60.87,32607.0,52.2851,52.2937,52.1992,52.2765,32607.0
2018-02-28 10:35:00,60.87,60.92,60.87,60.9,14509.0,52.2765,52.3194,52.2765,52.3023,14509.0
2018-02-28 10:40:00,60.91,60.92,60.78,60.79,49597.0,52.3108,52.3194,52.1992,52.2078,49597.0
2018-02-28 10:45:00,60.8,60.85,60.76,60.77,28374.0,52.2164,52.2593,52.182,52.1906,28374.0
2018-02-28 10:50:00,60.77,60.81,60.64,60.67,41347.0,52.1906,52.225,52.079,52.1047,41347.0
2018-02-28 10:55:00,60.66,60.67,60.55,60.6,48473.0,52.0961,52.1047,52.0017,52.0446,48473.0
2018-02-28 11:00:00,60.61,60.62,60.56,60.57,93869.0,52.0532,52.0618,52.0103,52.0188,93869.0
2018-02-28 11:05:00,60.57,60.62,60.48,60.48,24722.0,52.0188,52.0618,51.9415,51.9415,24722.0
2018-02-28 11:10:00,60.47,60.48,60.41,60.47,223821.0,51.933,51.9415,51.8814,51.933,223821.0
2018-02-28 11:15:00,60.49,60.6,60.49,60.59,131910.0,51.9501,52.0446,51.9501,52.036,131910.0
2018-02-28 11:20:00,60.58,60.61,60.52,60.52,54975.0,52.0274,52.0532,51.9759,51.9759,54975.0
2018-02-28 11:25:00,60.52,60.63,60.5,60.59,86874.0,51.9759,52.0704,51.9587,52.036,86874.0
2018-02-28 11:30:00,60.59,60.61,60.47,60.48,52875.0,52.036,52.0532,51.933,51.9415,52875.0
2018-02-28 11:35:00,60.47,60.51,60.42,60.42,86788.0,51.933,51.9673,51.89,51.89,86788.0
2018-02-28 11:40:00,60.41,60.49,60.39,60.45,66807.0,51.8814,51.9501,51.8643,51.9158,66807.0
2018-02-28 11:45:00,60.45,60.45,60.33,60.39,70427.0,51.9158,51.9158,51.8127,51.8643,70427.0
2018-02-28 11:50:00,60.39,60.46,60.39,60.44,36155.0,51.8643,51.9244,51.8643,51.9072,36155.0
2018-02-28 11:55:00,60.44,60.53,60.44,60.52,35386.0,51.9072,51.9845,51.9072,51.9759,35386.0
2018-02-28 12:00:00,60.52,60.55,60.47,60.48,22194.0,51.9759,52.0017,51.933,51.9415,22194.0
2018-02-28 12:05:00,60.47,60.58,60.47,60.57,33420.0,51.933,52.0274,51.933,52.0188,33420.0
2018-02-28 12:10:00,60.57,60.6,60.55,60.56,18852.0,52.0188,52.0446,52.0017,52.0103,18852.0
2018-02-28 12:15:00,60.56,60.58,60.49,60.5,15857.0,52.0103,52.0274,51.9501,51.9587,15857.0
2018-02-28 12:20:00,60.5,60.51,60.45,60.49,18376.0,51.9587,51.9673,51.9158,51.9501,18376.0
2018-02-28 12:25:00,60.51,60.52,60.44,60.44,15850.0,51.9673,51.9759,51.9072,51.9072,15850.0
2018-02-28 12:30:00,60.43,60.5,60.41,60.48,65994.0,51.8986,51.9587,51.8814,51.9415,65994.0
2018-02-28 12:35:00,60.47,60.6,60.47,60.58,33492.0,51.933,52.0446,51.933,52.0274,33492.0
2018-02-28 12:40:00,60.58,60.6,60.54,60.58,15405.0,52.0274,52.0446,51.9931,52.0274,15405.0
2018-02-28 12:45:00,60.58,60.71,60.58,60.7,39605.0,52.0274,52.1391,52.0274,52.1305,39605.0
2018-02-28 12:50:00,60.69,60.69,60.65,60.68,17147.0,52.1219,52.1219,52.0875,52.1133,17147.0
2018-02-28 12:55:00,60.69,60.7,60.66,60.67,13953.0,52.1219,52.1305,52.0961,52.1047,13953.0
2018-02-28 13:00:00,60.66,60.66,60.59,60.6,15820.0,52.0961,52.0961,52.036,52.0446,15820.0
2018-02-28 13:05:00,60.59,60.61,60.56,60.57,11753.0,52.036,52.0532,52.0103,52.0188,11753.0
2018-02-28 13:10:00,60.57,60.61,60.54,60.54,18214.0,52.0188,52.0532,51.9931,51.9931,18214.0
2018-02-28 13:15:00,60.54,60.57,60.54,60.55,16450.0,51.9931,52.0188,51.9931,52.0017,16450.0
2018-02-28 13:20:00,60.55,60.6,60.53,60.6,23826.0,52.0017,52.0446,51.9845,52.0446,23826.0
2018-02-28 13:25:00,60.6,60.61,60.53,60.55,36056.0,52.0446,52.0532,51.9845,52.0017,36056.0
2018-02-28 13:30:00,60.55,60.56,60.5,60.56,50345.0,52.0017,52.0103,51.9587,52.0103,50345.0
2018-02-28 13:35:00,60.55,60.57,60.52,60.52,30523.0,52.0017,52.0188,51.9759,51.9759,30523.0
2018-02-28 13:40:00,60.52,60.55,60.49,60.49,18026.0,51.9759,52.0017,51.9501,51.9501,18026.0
2018-02-28 13:45:00,60.5,60.52,60.42,60.43,22290.0,51.9587,51.9759,51.89,51.8986,22290.0
2018-02-28 13:50:00,60.42,60.54,60.4,60.53,31734.0,51.89,51.9931,51.8728,51.9845,31734.0
2018-02-28 13:55:00,60.53,60.58,60.53,60.58,24042.0,51.9845,52.0274,51.9845,52.0274,24042.0
2018-02-28 14:00:00,60.58,60.65,60.58,60.58,42523.0,52.0274,52.0875,52.0274,52.0274,42523.0
2018-02-28 14:05:00,60.59,60.62,60.57,60.59,31384.0,52.036,52.0618,52.0188,52.036,31384.0
2018-02-28 14:10:00,60.59,60.6,60.48,60.48,18933.0,52.036,52.0446,51.9415,51.9415,18933.0
2018-02-28 14:15:00,60.49,60.52,60.48,60.5,38959.0,51.9501,51.9759,51.9415,51.9587,38959.0
2018-02-28 14:20:00,60.51,60.53,60.49,60.5,46085.0,51.9673,51.9845,51.9501,51.9587,46085.0
2018-02-28 14:25:00,60.51,60.56,60.48,60.49,53424.0,51.9673,52.0103,51.9415,51.9501,53424.0
2018-02-28 14:30:00,60.49,60.49,60.38,60.4,37312.0,51.9501,51.9501,51.8557,51.8728,37312.0
2018-02-28 14:35:00,60.39,60.43,60.32,60.33,25578.0,51.8643,51.8986,51.8041,51.8127,25578.0
2018-02-28 14:40:00,60.32,60.39,60.32,60.34,55627.0,51.8041,51.8643,51.8041,51.8213,55627.0
2018-02-28 14:45:00,60.34,60.37,60.28,60.29,72567.0,51.8213,51.8471,51.7698,51.7784,72567.0
2018-02-28 14:50:00,60.28,60.28,60.19,60.21,40294.0,51.7698,51.7698,51.6925,51.7097,40294.0
2018-02-28 14:55:00,60.21,60.23,60.13,60.15,73197.0,51.7097,51.7268,51.641,51.6581,73197.0
2018-02-28 15:00:00,60.16,60.22,60.1,60.15,76137.0,51.6667,51.7183,51.6152,51.6581,76137.0
2018-02-28 15:05:00,60.15,60.2,60.1,60.2,85418.0,51.6581,51.7011,51.6152,51.7011,85418.0
2018-02-28 15:10:00,60.2,60.22,60.13,60.2,43412.0,51.7011,51.7183,51.641,51.7011,43412.0
2018-02-28 15:15:00,60.2,60.2,60.1,60.11,65233.0,51.7011,51.7011,51.6152,51.6238,65233.0
2018-02-28 15:20:00,60.1,60.11,59.96,59.99,128768.0,51.6152,51.6238,51.495,51.5207,128768.0
2018-02-28 15:25:00,59.99,60.05,59.9,60.02,102666.0,51.5207,51.5723,51.4434,51.5465,102666.0
2018-02-28 15:30:00,60.02,60.03,59.97,59.98,60690.0,51.5465,51.5551,51.5035,51.5121,60690.0
2018-02-28 15:35:00,59.98,60.1,59.94,60.1,92887.0,51.5121,51.6152,51.4778,51.6152,92887.0
2018-02-28 15:40:00,60.1,60.1,59.97,60.0,145029.0,51.6152,51.6152,51.5035,51.5293,145029.0
2018-02-28 15:45:00,59.99,60.0,59.8,59.81,496445.0,51.5207,51.5293,51.3575,51.3661,496445.0
2018-02-28 15:50:00,59.8,59.83,59.71,59.71,244676.0,51.3575,51.3833,51.2803,51.2803,244676.0
2018-02-28 15:55:00,59.7,59.8,59.62,59.62,597591.0,51.2717,51.3575,51.203,51.203,597591.0
2018-03-01 09:30:00,59.6,59.8,59.6,59.69,146378.0,51.1858,51.3575,51.1858,51.2631,146378.0
2018-03-01 09:35:00,59.68,59.69,59.44,59.47,170483.0,51.2545,51.2631,51.0484,51.0741,170483.0
2018-03-01 09:40:00,59.47,59.48,59.26,59.26,144006.0,51.0741,51.0827,50.8938,50.8938,144006.0
2018-03-01 09:45:00,59.26,59.4,59.25,59.33,155790.0,50.8938,51.014,50.8852,50.9539,155790.0
2018-03-01 09:50:00,59.33,59.38,59.27,59.29,167017.0,50.9539,50.9968,50.9024,50.9195,167017.0
2018-03-01 09:55:00,59.28,59.38,59.24,59.28,121718.0,50.911,50.9968,50.8766,50.911,121718.0
2018-03-01 10:00:00,59.27,59.51,59.24,59.47,145782.0,50.9024,51.1085,50.8766,51.0741,145782.0
2018-03-01 10:05:00,59.47,59.51,59.38,59.48,97693.0,51.0741,51.1085,50.9968,51.0827,97693.0
2018-03-01 10:10:00,59.47,59.54,59.39,59.53,102888.0,51.0741,51.1343,51.0054,51.1257,102888.0
2018-03-01 10:15:00,59.53,59.64,59.47,59.61,96831.0,51.1257,51.2201,51.0741,51.1944,96831.0
2018-03-01 10:20:00,59.59,59.6,59.47,59.57,71016.0,51.1772,51.1858,51.0741,51.16,71016.0
2018-03-01 10:25:00,59.57,59.68,59.48,59.68,101934.0,51.16,51.2545,51.0827,51.2545,101934.0
2018-03-01 10:30:00,59.68,59.79,59.66,59.78,208078.0,51.2545,51.349,51.2373,51.3404,208078.0
2018-03-01 10:35:00,59.79,59.85,59.7,59.78,124915.0,51.349,51.4005,51.2717,51.3404,124915.0
2018-03-01 10:40:00,59.78,59.85,59.67,59.69,124675.0,51.3404,51.4005,51.2459,51.2631,124675.0
2018-03-01 10:45:00,59.7,59.75,59.61,59.7,91414.0,51.2717,51.3146,51.1944,51.2717,91414.0
2018-03-01 10:50:00,59.69,59.69,59.6,59.62,73248.0,51.2631,51.2631,51.1858,51.203,73248.0
2018-03-01 10:55:00,59.61,59.63,59.42,59.46,65926.0,51.1944,51.2115,51.0312,51.0655,65926.0
2018-03-01 11:00:00,59.47,59.53,59.39,59.5,75669.0,51.0741,51.1257,51.0054,51.0999,75669.0
2018-03-01 11:05:00,59.49,59.56,59.47,59.53,57748.0,51.0913,51.1514,51.0741,51.1257,57748.0
2018-03-01 11:10:00,59.52,59.52,59.39,59.46,81130.0,51.1171,51.1171,51.0054,51.0655,81130.0
2018-03-01 11:15:00,59.45,59.52,59.44,59.51,53448.0,51.057,51.1171,51.0484,51.1085,53448.0
2018-03-01 11:20:00,59.51,59.57,59.5,59.51,45055.0,51.1085,51.16,51.0999,51.1085,45055.0
2018-03-01 11:25:00,59.51,59.54,59.35,59.4,77089.0,51.1085,51.1343,50.9711,51.014,77089.0
2018-03-01 11:30:00,59.4,59.5,59.38,59.5,32996.0,51.014,51.0999,50.9968,51.0999,32996.0
2018-03-01 11:35:00,59.49,59.54,59.44,59.48,77536.0,51.0913,51.1343,51.0484,51.0827,77536.0
2018-03-01 11:40:00,59.48,59.6,59.47,59.6,104075.0,51.0827,51.1858,51.0741,51.1858,104075.0
2018-03-01 11:45:00,59.59,59.66,59.57,59.61,251357.0,51.1772,51.2373,51.16,51.1944,251357.0
2018-03-01 11:50:00,59.61,59.7,59.58,59.68,54757.0,51.1944,51.2717,51.1686,51.2545,54757.0
2018-03-01 11:55:00,59.68,59.72,59.59,59.59,27854.0,51.2545,51.2888,51.1772,51.1772,27854.0
2018-03-01 12:00:00,59.59,59.6,59.43,59.45,56261.0,51.1772,51.1858,51.0398,51.057,56261.0
2018-03-01 12:05:00,59.45,59.52,59.43,59.49,59923.0,51.057,51.1171,51.0398,51.0913,59923.0
2018-03-01 12:10:00,59.49,59.55,59.47,59.51,30482.0,51.0913,51.1428,51.0741,51.1085,30482.0
2018-03-01 12:15:00,59.49,59.51,59.45,59.46,29677.0,51.0913,51.1085,51.057,51.0655,29677.0
2018-03-01 12:20:00,59.45,59.45,59.38,59.4,40782.0,51.057,51.057,50.9968,51.014,40782.0
2018-03-01 12:25:00,59.39,59.46,59.34,59.44,141012.0,51.0054,51.0655,50.9625,51.0484,141012.0
2018-03-01 12:30:00,59.44,59.44,59.29,59.35,144397.0,51.0484,51.0484,50.9195,50.9711,144397.0
2018-03-01 12:35:00,59.37,59.46,59.36,59.43,48530.0,50.9883,51.0655,50.9797,51.0398,48530.0
2018-03-01 12:40:00,59.43,59.58,59.4,59.54,76640.0,51.0398,51.1686,51.014,51.1343,76640.0
2018-03-01 12:45:00,59.54,59.57,59.46,59.57,33519.0,51.1343,51.16,51.0655,51.16,33519.0
2018-03-01 12:50:00,59.57,59.59,59.44,59.49,91066.0,51.16,51.1772,51.0484,51.0913,91066.0
2018-03-01 12:55:00,59.5,59.51,59.37,59.39,64785.0,51.0999,51.1085,50.9883,51.0054,64785.0
2018-03-01 13:00:00,59.38,59.38,59.14,59.16,208159.0,50.9968,50.9968,50.7907,50.8079,208159.0
2018-03-01 13:05:00,59.15,59.2,59.05,59.08,65067.0,50.7993,50.8423,50.7134,50.7392,65067.0
2018-03-01 13:10:00,59.08,59.22,59.01,59.21,144215.0,50.7392,50.8594,50.6791,50.8508,144215.0
2018-03-01 13:15:00,59.2,59.24,59.18,59.2,46629.0,50.8423,50.8766,50.8251,50.8423,46629.0
2018-03-01 13:20:00,59.2,59.23,59.14,59.2,63370.0,50.8423,50.868,50.7907,50.8423,63370.0
2018-03-01 13:25:00,59.19,59.34,59.19,59.26,87070.0,50.8337,50.9625,50.8337,50.8938,87070.0
2018-03-01 13:30:00,59.26,59.3,59.18,59.18,60623.0,50.8938,50.9281,50.8251,50.8251,60623.0
2018-03-01 13:35:00,59.18,59.27,59.17,59.2,52938.0,50.8251,50.9024,50.8165,50.8423,52938.0
2018-03-01 13:40:00,59.2,59.2,59.05,59.06,164971.0,50.8423,50.8423,50.7134,50.722,164971.0
2018-03-01 13:45:00,59.05,59.06,58.92,58.99,201528.0,50.7134,50.722,50.6018,50.6619,201528.0
2018-03-01 13:50:00,58.99,59.04,58.96,58.96,140124.0,50.6619,50.7048,50.6361,50.6361,140124.0
2018-03-01 13:55:00,58.96,58.99,58.88,58.92,157114.0,50.6361,50.6619,50.5674,50.6018,157114.0
2018-03-01 14:00:00,58.91,58.95,58.71,58.82,310919.0,50.5932,50.6276,50.4214,50.5159,310919.0
2018-03-01 14:05:00,58.82,58.87,58.74,58.77,231432.0,50.5159,50.5588,50.4472,50.473,231432.0
2018-03-01 14:10:00,58.77,58.81,58.58,58.6,106017.0,50.473,50.5073,50.3098,50.327,106017.0
2018-03-01 14:15:00,58.59,58.81,58.58,58.79,87610.0,50.3184,50.5073,50.3098,50.4901,87610.0
2018-03-01 14:20:00,58.8,58.87,58.73,58.79,153510.0,50.4987,50.5588,50.4386,50.4901,153510.0
2018-03-01 14:25:00,58.79,58.9,58.73,58.9,68894.0,50.4901,50.5846,50.4386,50.5846,68894.0
2018-03-01 14:30:00,58.9,58.93,58.74,58.81,83488.0,50.5846,50.6104,50.4472,50.5073,83488.0
2018-03-01 14:35:00,58.82,58.83,58.71,58.75,69093.0,50.5159,50.5245,50.4214,50.4558,69093.0
2018-03-01 14:40:00,58.76,58.94,58.75,58.93,209004.0,50.4644,50.619,50.4558,50.6104,209004.0
2018-03-01 14:45:00,58.9,58.97,58.81,58.82,42153.0,50.5846,50.6447,50.5073,50.5159,42153.0
2018-03-01 14:50:00,58.83,58.9,58.77,58.81,52262.0,50.5245,50.5846,50.473,50.5073,52262.0
2018-03-01 14:55:00,58.82,58.94,58.82,58.92,68198.0,50.5159,50.619,50.5159,50.6018,68198.0
2018-03-01 15:00:00,58.92,58.95,58.8,58.82,76192.0,50.6018,50.6276,50.4987,50.5159,76192.0
2018-03-01 15:05:00,58.82,59.07,58.81,59.02,108927.0,50.5159,50.7306,50.5073,50.6877,108927.0
2018-03-01 15:10:00,59.02,59.24,58.98,59.2,126957.0,50.6877,50.8766,50.6533,50.8423,126957.0
2018-03-01 15:15:00,59.2,59.28,59.14,59.27,139705.0,50.8423,50.911,50.7907,50.9024,139705.0
2018-03-01 15:20:00,59.28,59.32,59.15,59.17,192179.0,50.911,50.9453,50.7993,50.8165,192179.0
2018-03-01 15:25:00,59.16,59.26,59.15,59.17,86382.0,50.8079,50.8938,50.7993,50.8165,86382.0
2018-03-01 15:30:00,59.18,59.25,59.01,59.1,204900.0,50.8251,50.8852,50.6791,50.7564,204900.0
2018-03-01 15:35:00,59.1,59.1,58.93,58.94,201382.0,50.7564,50.7564,50.6104,50.619,201382.0
2018-03-01 15:40:00,58.93,59.03,58.89,58.95,158576.0,50.6104,50.6963,50.576,50.6276,158576.0
2018-03-01 15:45:00,58.95,59.15,58.92,59.11,267827.0,50.6276,50.7993,50.6018,50.765,267827.0
2018-03-01 15:50:00,59.12,59.22,59.09,59.13,402884.0,50.7735,50.8594,50.7478,50.7821,402884.0
2018-03-01 15:55:00,59.13,59.22,59.0,59.02,642935.0,50.7821,50.8594,50.6705,50.6877,642935.0
2018-03-02 09:30:00,58.67,58.8,58.65,58.72,300260.0,50.3871,50.4987,50.3699,50.43,300260.0
2018-03-02 09:35:00,58.73,58.78,58.49,58.51,225968.0,50.4386,50.4816,50.2325,50.2497,225968.0
2018-03-02 09:40:00,58.5,58.61,58.44,58.44,259031.0,50.2411,50.3356,50.1896,50.1896,259031.0
2018-03-02 09:45:00,58.44,58.55,58.39,58.47,183254.0,50.1896,50.284,50.1466,50.2153,183254.0
2018-03-02 09:50:00,58.46,58.61,58.45,58.45,233627.0,50.2067,50.3356,50.1981,50.1981,233627.0
2018-03-02 09:55:00,58.46,58.55,58.4,58.49,116063.0,50.2067,50.284,50.1552,50.2325,116063.0
2018-03-02 10:00:00,58.48,58.55,58.45,58.52,113134.0,50.2239,50.284,50.1981,50.2583,113134.0
2018-03-02 10:05:00,58.51,58.56,58.44,58.55,121586.0,50.2497,50.2926,50.1896,50.284,121586.0
2018-03-02 10:10:00,58.55,58.55,58.42,58.48,111408.0,50.284,50.284,50.1724,50.2239,111408.0
2018-03-02 10:15:00,58.48,58.54,58.43,58.44,113094.0,50.2239,50.2754,50.181,50.1896,113094.0
2018-03-02 10:20:00,58.45,58.5,58.37,58.4,126506.0,50.1981,50.2411,50.1294,50.1552,126506.0
2018-03-02 10:25:00,58.4,58.47,58.37,58.41,84282.0,50.1552,50.2153,50.1294,50.1638,84282.0
2018-03-02 10:30:00,58.41,58.55,58.37,58.54,107470.0,50.1638,50.284,50.1294,50.2754,107470.0
2018-03-02 10:35:00,58.54,58.57,58.41,58.45,74636.0,50.2754,50.3012,50.1638,50.1981,74636.0
2018-03-02 10:40:00,58.46,58.56,58.46,58.53,119275.0,50.2067,50.2926,50.2067,50.2668,119275.0
2018-03-02 10:45:00,58.54,58.56,58.47,58.52,84165.0,50.2754,50.2926,50.2153,50.2583,84165.0
2018-03-02 10:50:00,58.52,58.54,58.45,58.48,66482.0,50.2583,50.2754,50.1981,50.2239,66482.0
2018-03-02 10:55:00,58.48,58.53,58.42,58.44,88556.0,50.2239,50.2668,50.1724,50.1896,88556.0
2018-03-02 11:00:00,58.43,58.47,58.41,58.43,82616.0,50.181,50.2153,50.1638,50.181,82616.0
2018-03-02 11:05:00,58.43,58.46,58.38,58.44,67605.0,50.181,50.2067,50.138,50.1896,67605.0
2018-03-02 11:10:00,58.44,58.5,58.39,58.47,57299.0,50.1896,50.2411,50.1466,50.2153,57299.0
2018-03-02 11:15:00,58.47,58.5,58.37,58.38,52752.0,50.2153,50.2411,50.1294,50.138,52752.0
2018-03-02 11:20:00,58.38,58.47,58.36,58.47,55514.0,50.138,50.2153,50.1208,50.2153,55514.0
2018-03-02 11:25:00,58.47,58.62,58.47,58.58,71578.0,50.2153,50.3441,50.2153,50.3098,71578.0
2018-03-02 11:30:00,58.58,58.64,58.53,58.58,92742.0,50.3098,50.3613,50.2668,50.3098,92742.0
2018-03-02 11:35:00,58.58,58.61,58.51,58.61,29970.0,50.3098,50.3356,50.2497,50.3356,29970.0
2018-03-02 11:40:00,58.61,58.71,58.61,58.67,45127.0,50.3356,50.4214,50.3356,50.3871,45127.0
2018-03-02 11:45:00,58.67,58.79,58.65,58.79,57811.0,50.3871,50.4901,50.3699,50.4901,57811.0
2018-03-02 11:50:00,58.79,58.84,58.74,58.76,101918.0,50.4901,50.5331,50.4472,50.4644,101918.0
2018-03-02 11:55:00,58.76,58.83,58.73,58.82,88661.0,50.4644,50.5245,50.4386,50.5159,88661.0
2018-03-02 12:00:00,58.81,58.86,58.77,58.79,96291.0,50.5073,50.5503,50.473,50.4901,96291.0
2018-03-02 12:05:00,58.8,58.82,58.76,58.8,45607.0,50.4987,50.5159,50.4644,50.4987,45607.0
2018-03-02 12:10:00,58.8,58.83,58.77,58.83,59152.0,50.4987,50.5245,50.473,50.5245,59152.0
2018-03-02 12:15:00,58.84,58.86,58.76,58.8,87781.0,50.5331,50.5503,50.4644,50.4987,87781.0
2018-03-02 12:20:00,58.8,58.91,58.8,58.91,73403.0,50.4987,50.5932,50.4987,50.5932,73403.0
2018-03-02 12:25:00,58.91,58.96,58.88,58.96,58827.0,50.5932,50.6361,50.5674,50.6361,58827.0
2018-03-02 12:30:00,58.96,58.98,58.87,58.88,42929.0,50.6361,50.6533,50.5588,50.5674,42929.0
2018-03-02 12:35:00,58.88,58.94,58.86,58.88,38866.0,50.5674,50.619,50.5503,50.5674,38866.0
2018-03-02 12:40:00,58.88,59.03,58.88,58.98,52294.0,50.5674,50.6963,50.5674,50.6533,52294.0
2018-03-02 12:45:00,58.97,59.04,58.97,58.99,66237.0,50.6447,50.7048,50.6447,50.6619,66237.0
2018-03-02 12:50:00,59.0,59.09,58.99,59.08,46499.0,50.6705,50.7478,50.6619,50.7392,46499.0
2018-03-02 12:55:00,59.08,59.11,59.03,59.07,35102.0,50.7392,50.765,50.6963,50.7306,35102.0
2018-03-02 13:00:00,59.04,59.07,59.01,59.04,43236.0,50.7048,50.7306,50.6791,50.7048,43236.0
2018-03-02 13:05:00,59.03,59.03,58.95,58.97,57928.0,50.6963,50.6963,50.6276,50.6447,57928.0
2018-03-02 13:10:00,58.96,58.99,58.83,58.84,55517.0,50.6361,50.6619,50.5245,50.5331,55517.0
2018-03-02 13:15:00,58.84,58.91,58.84,58.89,29282.0,50.5331,50.5932,50.5331,50.576,29282.0
2018-03-02 13:20:00,58.88,58.92,58.83,58.85,31180.0,50.5674,50.6018,50.5245,50.5417,31180.0
2018-03-02 13:25:00,58.84,58.89,58.81,58.82,59561.0,50.5331,50.576,50.5073,50.5159,59561.0
2018-03-02 13:30:00,58.81,58.84,58.72,58.74,47108.0,50.5073,50.5331,50.43,50.4472,47108.0
2018-03-02 13:35:00,58.73,58.73,58.68,58.7,99831.0,50.4386,50.4386,50.3957,50.4128,99831.0
2018-03-02 13:40:00,58.71,58.75,58.67,58.69,48806.0,50.4214,50.4558,50.3871,50.4043,48806.0
2018-03-02 13:45:00,58.7,58.82,58.7,58.82,31953.0,50.4128,50.5159,50.4128,50.5159,31953.0
2018-03-02 13:50:00,58.83,58.84,58.8,58.8,28085.0,50.5245,50.5331,50.4987,50.4987,28085.0
2018-03-02 13:55:00,58.79,58.79,58.69,58.73,44692.0,50.4901,50.4901,50.4043,50.4386,44692.0
2018-03-02 14:00:00,58.73,58.86,58.73,58.83,95035.0,50.4386,50.5503,50.4386,50.5245,95035.0
2018-03-02 14:05:00,58.84,58.87,58.81,58.84,35058.0,50.5331,50.5588,50.5073,50.5331,35058.0
2018-03-02 14:10:00,58.84,58.95,58.84,58.93,51792.0,50.5331,50.6276,50.5331,50.6104,51792.0
2018-03-02 14:15:00,58.93,58.94,58.86,58.86,61651.0,50.6104,50.619,50.5503,50.5503,61651.0
2018-03-02 14:20:00,58.86,58.88,58.77,58.78,61623.0,50.5503,50.5674,50.473,50.4816,61623.0
2018-03-02 14:25:00,58.78,58.85,58.78,58.83,33819.0,50.4816,50.5417,50.4816,50.5245,33819.0
2018-03-02 14:30:00,58.82,58.86,58.75,58.76,36136.0,50.5159,50.5503,50.4558,50.4644,36136.0
2018-03-02 14:35:00,58.76,58.89,58.76,58.89,39227.0,50.4644,50.576,50.4644,50.576,39227.0
2018-03-02 14:40:00,58.9,58.91,58.83,58.89,47340.0,50.5846,50.5932,50.5245,50.576,47340.0
2018-03-02 14:45:00,58.88,58.91,58.87,58.9,34764.0,50.5674,50.5932,50.5588,50.5846,34764.0
2018-03-02 14:50:00,58.9,58.94,58.88,58.89,56927.0,50.5846,50.619,50.5674,50.576,56927.0
2018-03-02 14:55:00,58.89,58.9,58.84,58.84,42029.0,50.576,50.5846,50.5331,50.5331,42029.0
2018-03-02 15:00:00,58.83,58.83,58.72,58.76,95969.0,50.5245,50.5245,50.43,50.4644,95969.0
2018-03-02 15:05:00,58.76,58.8,58.69,58.8,56986.0,50.4644,50.4987,50.4043,50.4987,56986.0
2018-03-02 15:10:00,58.8,58.81,58.73,58.77,62636.0,50.4987,50.5073,50.4386,50.473,62636.0
2018-03-02 15:15:00,58.77,58.87,58.75,58.86,97311.0,50.473,50.5588,50.4558,50.5503,97311.0
2018-03-02 15:20:00,58.87,58.89,58.83,58.88,54379.0,50.5588,50.576,50.5245,50.5674,54379.0
2018-03-02 15:25:00,58.88,58.91,58.85,58.89,62154.0,50.5674,50.5932,50.5417,50.576,62154.0
2018-03-02 15:30:00,58.89,58.98,58.89,58.95,64004.0,50.576,50.6533,50.576,50.6276,64004.0
2018-03-02 15:35:00,58.95,59.03,58.91,59.02,106833.0,50.6276,50.6963,50.5932,50.6877,106833.0
2018-03-02 15:40:00,59.02,59.08,58.97,59.08,125587.0,50.6877,50.7392,50.6447,50.7392,125587.0
2018-03-02 15:45:00,59.08,59.09,58.91,59.0,219272.0,50.7392,50.7478,50.5932,50.6705,219272.0
2018-03-02 15:50:00,59.0,59.12,59.0,59.09,320787.0,50.6705,50.7735,50.6705,50.7478,320787.0
2018-03-02 15:55:00,59.09,59.12,58.93,58.94,1203787.0,50.7478,50.7735,50.6104,50.619,1203787.0
2018-03-05 09:30:00,58.69,58.77,58.62,58.76,204340.0,50.4043,50.473,50.3441,50.4644,204340.0
2018-03-05 09:35:00,58.77,58.91,58.76,58.91,138311.0,50.473,50.5932,50.4644,50.5932,138311.0
2018-03-05 09:40:00,58.91,58.95,58.82,58.82,85390.0,50.5932,50.6276,50.5159,50.5159,85390.0
2018-03-05 09:45:00,58.81,58.87,58.77,58.78,131632.0,50.5073,50.5588,50.473,50.4816,131632.0
2018-03-05 09:50:00,58.77,58.8,58.7,58.79,66184.0,50.473,50.4987,50.4128,50.4901,66184.0
2018-03-05 09:55:00,58.78,58.81,58.71,58.72,46061.0,50.4816,50.5073,50.4214,50.43,46061.0
2018-03-05 10:00:00,58.73,58.8,58.68,58.74,75951.0,50.4386,50.4987,50.3957,50.4472,75951.0
2018-03-05 10:05:00,58.73,58.75,58.65,58.65,56070.0,50.4386,50.4558,50.3699,50.3699,56070.0
2018-03-05 10:10:00,58.64,58.67,58.61,58.63,97130.0,50.3613,50.3871,50.3356,50.3527,97130.0
2018-03-05 10:15:00,58.63,58.73,58.63,58.72,113304.0,50.3527,50.4386,50.3527,50.43,113304.0
2018-03-05 10:20:00,58.72,58.82,58.68,58.82,77988.0,50.43,50.5159,50.3957,50.5159,77988.0
2018-03-05 10:25:00,58.82,58.86,58.78,58.86,52622.0,50.5159,50.5503,50.4816,50.5503,52622.0
2018-03-05 10:30:00,58.85,58.86,58.77,58.79,66186.0,50.5417,50.5503,50.473,50.4901,66186.0
2018-03-05 10:35:00,58.79,58.92,58.79,58.89,43662.0,50.4901,50.6018,50.4901,50.576,43662.0
2018-03-05 10:40:00,58.89,58.91,58.85,58.88,37661.0,50.576,50.5932,50.5417,50.5674,37661.0
2018-03-05 10:45:00,58.89,58.91,58.78,58.81,54659.0,50.576,50.5932,50.4816,50.5073,54659.0
2018-03-05 10:50:00,58.81,58.85,58.8,58.83,57336.0,50.5073,50.5417,50.4987,50.5245,57336.0
2018-03-05 10:55:00,58.84,58.98,58.83,58.98,72535.0,50.5331,50.6533,50.5245,50.6533,72535.0
2018-03-05 11:00:00,58.97,59.08,58.96,59.03,89354.0,50.6447,50.7392,50.6361,50.6963,89354.0
2018-03-05 11:05:00,59.02,59.17,59.02,59.09,113494.0,50.6877,50.8165,50.6877,50.7478,113494.0
2018-03-05 11:10:00,59.08,59.14,59.07,59.11,61222.0,50.7392,50.7907,50.7306,50.765,61222.0
2018-03-05 11:15:00,59.1,59.12,59.07,59.12,51015.0,50.7564,50.7735,50.7306,50.7735,51015.0
2018-03-05 11:20:00,59.12,59.24,59.1,59.23,122858.0,50.7735,50.8766,50.7564,50.868,122858.0
2018-03-05 11:25:00,59.21,59.3,59.21,59.29,58968.0,50.8508,50.9281,50.8508,50.9195,58968.0
2018-03-05 11:30:00,59.29,59.34,59.29,59.33,82246.0,50.9195,50.9625,50.9195,50.9539,82246.0
2018-03-05 11:35:00,59.33,59.43,59.31,59.42,61233.0,50.9539,51.0398,50.9367,51.0312,61233.0
2018-03-05 11:40:00,59.42,59.51,59.42,59.5,65372.0,51.0312,51.1085,51.0312,51.0999,65372.0
2018-03-05 11:45:00,59.5,59.57,59.49,59.5,54473.0,51.0999,51.16,51.0913,51.0999,54473.0
2018-03-05 11:50:00,59.5,59.54,59.47,59.48,188301.0,51.0999,51.1343,51.0741,51.0827,188301.0
2018-03-05 11:55:00,59.49,59.51,59.45,59.5,49388.0,51.0913,51.1085,51.057,51.0999,49388.0
2018-03-05 12:00:00,59.49,59.57,59.48,59.57,63888.0,51.0913,51.16,51.0827,51.16,63888.0
2018-03-05 12:05:00,59.56,59.56,59.5,59.54,30509.0,51.1514,51.1514,51.0999,51.1343,30509.0
2018-03-05 12:10:00,59.54,59.59,59.49,59.49,32233.0,51.1343,51.1772,51.0913,51.0913,32233.0
2018-03-05 12:15:00,59.48,59.51,59.46,59.46,51307.0,51.0827,51.1085,51.0655,51.0655,51307.0
2018-03-05 12:20:00,59.46,59.46,59.41,59.42,51311.0,51.0655,51.0655,51.0226,51.0312,51311.0
2018-03-05 12:25:00,59.41,59.47,59.41,59.47,30976.0,51.0226,51.0741,51.0226,51.0741,30976.0
2018-03-05 12:30:00,59.47,59.5,59.4,59.44,99702.0,51.0741,51.0999,51.014,51.0484,99702.0
2018-03-05 12:35:00,59.45,59.51,59.44,59.51,29679.0,51.057,51.1085,51.0484,51.1085,29679.0
2018-03-05 12:40:00,59.52,59.55,59.51,59.53,25774.0,51.1171,51.1428,51.1085,51.1257,25774.0
2018-03-05 12:45:00,59.53,59.61,59.53,59.6,27126.0,51.1257,51.1944,51.1257,51.1858,27126.0
2018-03-05 12:50:00,59.6,59.62,59.59,59.61,42123.0,51.1858,51.203,51.1772,51.1944,42123.0
2018-03-05 12:55:00,59.61,59.64,59.59,59.63,33554.0,51.1944,51.2201,51.1772,51.2115,33554.0
2018-03-05 13:00:00,59.63,59.7,59.63,59.69,40984.0,51.2115,51.2717,51.2115,51.2631,40984.0
2018-03-05 13:05:00,59.69,59.71,59.67,59.69,27057.0,51.2631,51.2803,51.2459,51.2631,27057.0
2018-03-05 13:10:00,59.69,59.72,59.68,59.69,39270.0,51.2631,51.2888,51.2545,51.2631,39270.0
2018-03-05 13:15:00,59.69,59.72,59.63,59.66,68959.0,51.2631,51.2888,51.2115,51.2373,68959.0
2018-03-05 13:20:00,59.67,59.71,59.66,59.71,51645.0,51.2459,51.2803,51.2373,51.2803,51645.0
2018-03-05 13:25:00,59.71,59.71,59.63,59.64,54635.0,51.2803,51.2803,51.2115,51.2201,54635.0
2018-03-05 13:30:00,59.64,59.66,59.55,59.56,111959.0,51.2201,51.2373,51.1428,51.1514,111959.0
2018-03-05 13:35:00,59.57,59.61,59.53,59.55,48317.0,51.16,51.1944,51.1257,51.1428,48317.0
2018-03-05 13:40:00,59.55,59.6,59.54,59.57,35299.0,51.1428,51.1858,51.1343,51.16,35299.0
2018-03-05 13:45:00,59.57,59.6,59.49,59.54,33497.0,51.16,51.1858,51.0913,51.1343,33497.0
2018-03-05 13:50:00,59.54,59.57,59.53,59.55,31597.0,51.1343,51.16,51.1257,51.1428,31597.0
2018-03-05 13:55:00,59.55,59.58,59.55,59.56,28788.0,51.1428,51.1686,51.1428,51.1514,28788.0
2018-03-05 14:00:00,59.56,59.59,59.56,59.57,50303.0,51.1514,51.1772,51.1514,51.16,50303.0
2018-03-05 14:05:00,59.57,59.58,59.52,59.57,34125.0,51.16,51.1686,51.1171,51.16,34125.0
2018-03-05 14:10:00,59.57,59.57,59.43,59.45,98136.0,51.16,51.16,51.0398,51.057,98136.0
2018-03-05 14:15:00,59.45,59.5,59.39,59.39,46090.0,51.057,51.0999,51.0054,51.0054,46090.0
2018-03-05 14:20:00,59.4,59.48,59.39,59.47,45046.0,51.014,51.0827,51.0054,51.0741,45046.0
2018-03-05 14:25:00,59.48,59.51,59.46,59.47,26815.0,51.0827,51.1085,51.0655,51.0741,26815.0
2018-03-05 14:30:00,59.46,59.52,59.46,59.51,48771.0,51.0655,51.1171,51.0655,51.1085,48771.0
2018-03-05 14:35:00,59.51,59.53,59.41,59.52,60634.0,51.1085,51.1257,51.0226,51.1171,60634.0
2018-03-05 14:40:00,59.52,59.6,59.52,59.6,79942.0,51.1171,51.1858,51.1171,51.1858,79942.0
2018-03-05 14:45:00,59.6,59.63,59.56,59.62,73414.0,51.1858,51.2115,51.1514,51.203,73414.0
2018-03-05 14:50:00,59.61,59.62,59.57,59.58,40474.0,51.1944,51.203,51.16,51.1686,40474.0
2018-03-05 14:55:00,59.59,59.67,59.59,59.66,43868.0,51.1772,51.2459,51.1772,51.2373,43868.0
2018-03-05 15:00:00,59.66,59.72,59.66,59.72,72301.0,51.2373,51.2888,51.2373,51.2888,72301.0
2018-03-05 15:05:00,59.72,59.77,59.67,59.68,176796.0,51.2888,51.3318,51.2459,51.2545,176796.0
2018-03-05 15:10:00,59.68,59.72,59.67,59.72,58953.0,51.2545,51.2888,51.2459,51.2888,58953.0
2018-03-05 15:15:00,59.71,59.77,59.7,59.77,52996.0,51.2803,51.3318,51.2717,51.3318,52996.0
2018-03-05 15:20:00,59.77,59.8,59.75,59.8,85740.0,51.3318,51.3575,51.3146,51.3575,85740.0
2018-03-05 15:25:00,59.8,59.8,59.72,59.72,76987.0,51.3575,51.3575,51.2888,51.2888,76987.0
2018-03-05 15:30:00,59.72,59.83,59.7,59.83,78958.0,51.2888,51.3833,51.2717,51.3833,78958.0
2018-03-05 15:35:00,59.83,59.89,59.8,59.85,267359.0,51.3833,51.4348,51.3575,51.4005,267359.0
2018-03-05 15:40:00,59.86,59.91,59.85,59.89,150743.0,51.4091,51.452,51.4005,51.4348,150743.0
2018-03-05 15:45:00,59.89,59.91,59.8,59.8,119755.0,51.4348,51.452,51.3575,51.3575,119755.0
2018-03-05 15:50:00,59.8,59.81,59.76,59.8,387672.0,51.3575,51.3661,51.3232,51.3575,387672.0
2018-03-05 15:55:00,59.79,59.81,59.73,59.73,507988.0,51.349,51.3661,51.2974,51.2974,507988.0
2018-03-06 09:30:00,60.01,60.16,59.98,60.06,142852.0,51.5379,51.6667,51.5121,51.5808,142852.0
2018-03-06 09:35:00,60.06,60.07,59.94,60.01,187356.0,51.5808,51.5894,51.4778,51.5379,187356.0
2018-03-06 09:40:00,60.0,60.07,59.91,59.91,87530.0,51.5293,51.5894,51.452,51.452,87530.0
2018-03-06 09:45:00,59.91,59.97,59.85,59.97,116550.0,51.452,51.5035,51.4005,51.5035,116550.0
2018-03-06 09:50:00,59.97,59.99,59.9,59.98,57442.0,51.5035,51.5207,51.4434,51.5121,57442.0
2018-03-06 09:55:00,59.98,60.02,59.96,59.96,117900.0,51.5121,51.5465,51.495,51.495,117900.0
2018-03-06 10:00:00,59.96,60.01,59.81,59.82,143271.0,51.495,51.5379,51.3661,51.3747,143271.0
2018-03-06 10:05:00,59.82,59.88,59.8,59.8,51828.0,51.3747,51.4263,51.3575,51.3575,51828.0
2018-03-06 10:10:00,59.81,59.81,59.72,59.75,223300.0,51.3661,51.3661,51.2888,51.3146,223300.0
2018-03-06 10:15:00,59.75,59.9,59.74,59.9,48515.0,51.3146,51.4434,51.306,51.4434,48515.0
2018-03-06 10:20:00,59.9,60.0,59.87,59.97,101561.0,51.4434,51.5293,51.4177,51.5035,101561.0
2018-03-06 10:25:00,59.96,60.0,59.93,59.97,27856.0,51.495,51.5293,51.4692,51.5035,27856.0
2018-03-06 10:30:00,59.98,60.03,59.95,59.97,32655.0,51.5121,51.5551,51.4864,51.5035,32655.0
2018-03-06 10:35:00,59.96,60.04,59.94,60.04,41600.0,51.495,51.5637,51.4778,51.5637,41600.0
2018-03-06 10:40:00,60.03,60.04,59.97,60.03,54448.0,51.5551,51.5637,51.5035,51.5551,54448.0
2018-03-06 10:45:00,60.03,60.03,59.88,59.91,36689.0,51.5551,51.5551,51.4263,51.452,36689.0
2018-03-06 10:50:00,59.91,59.95,59.79,59.8,72630.0,51.452,51.4864,51.349,51.3575,72630.0
2018-03-06 10:55:00,59.81,59.84,59.74,59.78,50737.0,51.3661,51.3919,51.306,51.3404,50737.0
2018-03-06 11:00:00,59.78,59.83,59.74,59.78,113778.0,51.3404,51.3833,51.306,51.3404,113778.0
2018-03-06 11:05:00,59.78,59.85,59.77,59.85,43689.0,51.3404,51.4005,51.3318,51.4005,43689.0
2018-03-06 11:10:00,59.84,59.9,59.78,59.88,62431.0,51.3919,51.4434,51.3404,51.4263,62431.0
2018-03-06 11:15:00,59.89,59.91,59.82,59.89,30323.0,51.4348,51.452,51.3747,51.4348,30323.0
2018-03-06 11:20:00,59.89,59.91,59.85,59.87,36424.0,51.4348,51.452,51.4005,51.4177,36424.0
2018-03-06 11:25:00,59.87,59.91,59.82,59.87,48828.0,51.4177,51.452,51.3747,51.4177,48828.0
2018-03-06 11:30:00,59.87,59.89,59.84,59.86,22219.0,51.4177,51.4348,51.3919,51.4091,22219.0
2018-03-06 11:35:00,59.86,59.91,59.84,59.84,20382.0,51.4091,51.452,51.3919,51.3919,20382.0
2018-03-06 11:40:00,59.84,59.93,59.82,59.91,20180.0,51.3919,51.4692,51.3747,51.452,20180.0
2018-03-06 11:45:00,59.91,59.97,59.91,59.96,29534.0,51.452,51.5035,51.452,51.495,29534.0
2018-03-06 11:50:00,59.96,60.0,59.94,59.99,22419.0,51.495,51.5293,51.4778,51.5207,22419.0
2018-03-06 11:55:00,59.99,60.04,59.96,60.04,10287.0,51.5207,51.5637,51.495,51.5637,10287.0
2018-03-06 12:00:00,60.04,60.04,59.98,60.02,30299.0,51.5637,51.5637,51.5121,51.5465,30299.0
2018-03-06 12:05:00,60.03,60.04,59.96,59.98,51057.0,51.5551,51.5637,51.495,51.5121,51057.0
2018-03-06 12:10:00,59.99,60.03,59.99,60.02,15657.0,51.5207,51.5551,51.5207,51.5465,15657.0
2018-03-06 12:15:00,60.02,60.03,59.98,60.01,11621.0,51.5465,51.5551,51.5121,51.5379,11621.0
2018-03-06 12:20:00,60.01,60.02,59.92,59.95,21643.0,51.5379,51.5465,51.4606,51.4864,21643.0
2018-03-06 12:25:00,59.95,59.99,59.93,59.93,35222.0,51.4864,51.5207,51.4692,51.4692,35222.0
2018-03-06 12:30:00,59.93,59.99,59.92,59.98,24615.0,51.4692,51.5207,51.4606,51.5121,24615.0
2018-03-06 12:35:00,59.99,60.05,59.98,60.01,35487.0,51.5207,51.5723,51.5121,51.5379,35487.0
2018-03-06 12:40:00,60.01,60.07,60.0,60.06,27525.0,51.5379,51.5894,51.5293,51.5808,27525.0
2018-03-06 12:45:00,60.06,60.09,60.04,60.09,39644.0,51.5808,51.6066,51.5637,51.6066,39644.0
2018-03-06 12:50:00,60.09,60.15,60.09,60.14,22482.0,51.6066,51.6581,51.6066,51.6495,22482.0
2018-03-06 12:55:00,60.15,60.25,60.14,60.2,101728.0,51.6581,51.744,51.6495,51.7011,101728.0
2018-03-06 13:00:00,60.2,60.24,60.17,60.17,115497.0,51.7011,51.7354,51.6753,51.6753,115497.0
2018-03-06 13:05:00,60.17,60.25,60.17,60.21,26410.0,51.6753,51.744,51.6753,51.7097,26410.0
2018-03-06 13:10:00,60.21,60.25,60.18,60.23,17924.0,51.7097,51.744,51.6839,51.7268,17924.0
2018-03-06 13:15:00,60.23,60.41,60.23,60.41,70811.0,51.7268,51.8814,51.7268,51.8814,70811.0
2018-03-06 13:20:00,60.42,60.53,60.39,60.53,57694.0,51.89,51.9845,51.8643,51.9845,57694.0
2018-03-06 13:25:00,60.53,60.7,60.52,60.7,86331.0,51.9845,52.1305,51.9759,52.1305,86331.0
2018-03-06 13:30:00,60.7,60.73,60.66,60.71,88452.0,52.1305,52.1563,52.0961,52.1391,88452.0
2018-03-06 13:35:00,60.7,60.75,60.7,60.73,34069.0,52.1305,52.1734,52.1305,52.1563,34069.0
2018-03-06 13:40:00,60.74,60.85,60.74,60.82,74713.0,52.1648,52.2593,52.1648,52.2335,74713.0
2018-03-06 13:45:00,60.82,60.84,60.62,60.63,72802.0,52.2335,52.2507,52.0618,52.0704,72802.0
2018-03-06 13:50:00,60.64,60.69,60.62,60.68,43570.0,52.079,52.1219,52.0618,52.1133,43570.0
2018-03-06 13:55:00,60.67,60.67,60.62,60.66,68303.0,52.1047,52.1047,52.0618,52.0961,68303.0
2018-03-06 14:00:00,60.67,60.69,60.64,60.66,62079.0,52.1047,52.1219,52.079,52.0961,62079.0
2018-03-06 14:05:00,60.66,60.71,60.63,60.71,119079.0,52.0961,52.1391,52.0704,52.1391,119079.0
2018-03-06 14:10:00,60.71,60.74,60.59,60.59,119826.0,52.1391,52.1648,52.036,52.036,119826.0
2018-03-06 14:15:00,60.59,60.59,60.49,60.51,82030.0,52.036,52.036,51.9501,51.9673,82030.0
2018-03-06 14:20:00,60.51,60.69,60.5,60.53,2432006.0,51.9673,52.1219,51.9587,51.9845,2432006.0
2018-03-06 14:25:00,60.53,60.54,60.47,60.48,102326.0,51.9845,51.9931,51.933,51.9415,102326.0
2018-03-06 14:30:00,60.5,60.57,60.49,60.56,149621.0,51.9587,52.0188,51.9501,52.0103,149621.0
2018-03-06 14:35:00,60.57,60.6,60.54,60.59,41944.0,52.0188,52.0446,51.9931,52.036,41944.0
2018-03-06 14:40:00,60.58,60.59,60.52,60.55,37168.0,52.0274,52.036,51.9759,52.0017,37168.0
2018-03-06 14:45:00,60.55,60.56,60.51,60.56,23257.0,52.0017,52.0103,51.9673,52.0103,23257.0
2018-03-06 14:50:00,60.57,60.57,60.44,60.45,40574.0,52.0188,52.0188,51.9072,51.9158,40574.0
2018-03-06 14:55:00,60.45,60.48,60.43,60.47,30286.0,51.9158,51.9415,51.8986,51.933,30286.0
2018-03-06 15:00:00,60.47,60.5,60.42,60.42,46404.0,51.933,51.9587,51.89,51.89,46404.0
2018-03-06 15:05:00,60.43,60.49,60.42,60.48,21976.0,51.8986,51.9501,51.89,51.9415,21976.0
2018-03-06 15:10:00,60.48,60.49,60.37,60.37,58057.0,51.9415,51.9501,51.8471,51.8471,58057.0
2018-03-06 15:15:00,60.38,60.41,60.35,60.38,48459.0,51.8557,51.8814,51.8299,51.8557,48459.0
2018-03-06 15:20:00,60.38,60.43,60.35,60.41,144248.0,51.8557,51.8986,51.8299,51.8814,144248.0
2018-03-06 15:25:00,60.4,60.48,60.36,60.45,176398.0,51.8728,51.9415,51.8385,51.9158,176398.0
2018-03-06 15:30:00,60.44,60.49,60.43,60.46,107476.0,51.9072,51.9501,51.8986,51.9244,107476.0
2018-03-06 15:35:00,60.45,60.48,60.42,60.42,141595.0,51.9158,51.9415,51.89,51.89,141595.0
2018-03-06 15:40:00,60.42,60.45,60.38,60.4,138023.0,51.89,51.9158,51.8557,51.8728,138023.0
2018-03-06 15:45:00,60.38,60.41,60.29,60.31,265623.0,51.8557,51.8814,51.7784,51.7955,265623.0
2018-03-06 15:50:00,60.3,60.37,60.3,60.33,212991.0,51.787,51.8471,51.787,51.8127,212991.0
2018-03-06 15:55:00,60.33,60.41,60.29,60.4,381973.0,51.8127,51.8814,51.7784,51.8728,381973.0
2018-03-07 09:30:00,59.79,60.01,59.66,59.96,128422.0,51.349,51.5379,51.2373,51.495,128422.0
2018-03-07 09:35:00,59.96,60.09,59.95,60.07,849838.0,51.495,51.6066,51.4864,51.5894,849838.0
2018-03-07 09:40:00,60.08,60.13,60.02,60.04,96292.0,51.598,51.641,51.5465,51.5637,96292.0
2018-03-07 09:45:00,60.04,60.11,59.92,59.92,170364.0,51.5637,51.6238,51.4606,51.4606,170364.0
2018-03-07 09:50:00,59.93,59.96,59.87,59.88,52226.0,51.4692,51.495,51.4177,51.4263,52226.0
2018-03-07 09:55:00,59.88,59.99,59.87,59.93,35132.0,51.4263,51.5207,51.4177,51.4692,35132.0
2018-03-07 10:00:00,59.93,60.07,59.9,60.07,37074.0,51.4692,51.5894,51.4434,51.5894,37074.0
2018-03-07 10:05:00,60.07,60.1,60.0,60.06,98237.0,51.5894,51.6152,51.5293,51.5808,98237.0
2018-03-07 10:10:00,60.06,60.17,60.05,60.07,118717.0,51.5808,51.6753,51.5723,51.5894,118717.0
2018-03-07 10:15:00,60.07,60.14,60.06,60.14,58752.0,51.5894,51.6495,51.5808,51.6495,58752.0
2018-03-07 10:20:00,60.14,60.26,60.11,60.18,51922.0,51.6495,51.7526,51.6238,51.6839,51922.0
2018-03-07 10:25:00,60.18,60.21,60.14,60.15,39269.0,51.6839,51.7097,51.6495,51.6581,39269.0
2018-03-07 10:30:00,60.16,60.22,60.12,60.22,43515.0,51.6667,51.7183,51.6324,51.7183,43515.0
2018-03-07 10:35:00,60.23,60.26,60.16,60.22,163338.0,51.7268,51.7526,51.6667,51.7183,163338.0
2018-03-07 10:40:00,60.23,60.27,60.2,60.23,53612.0,51.7268,51.7612,51.7011,51.7268,53612.0
2018-03-07 10:45:00,60.23,60.27,60.22,60.27,146820.0,51.7268,51.7612,51.7183,51.7612,146820.0
2018-03-07 10:50:00,60.27,60.34,60.24,60.28,101049.0,51.7612,51.8213,51.7354,51.7698,101049.0
2018-03-07 10:55:00,60.29,60.3,60.22,60.28,71719.0,51.7784,51.787,51.7183,51.7698,71719.0
2018-03-07 11:00:00,60.28,60.3,60.18,60.2,26625.0,51.7698,51.787,51.6839,51.7011,26625.0
2018-03-07 11:05:00,60.2,60.22,60.16,60.17,32448.0,51.7011,51.7183,51.6667,51.6753,32448.0
2018-03-07 11:10:00,60.17,60.17,60.07,60.11,60614.0,51.6753,51.6753,51.5894,51.6238,60614.0
2018-03-07 11:15:00,60.11,60.13,60.04,60.04,93574.0,51.6238,51.641,51.5637,51.5637,93574.0
2018-03-07 11:20:00,60.04,60.04,59.98,60.02,49843.0,51.5637,51.5637,51.5121,51.5465,49843.0
2018-03-07 11:25:00,60.03,60.09,60.0,60.09,38118.0,51.5551,51.6066,51.5293,51.6066,38118.0
2018-03-07 11:30:00,60.08,60.13,60.07,60.09,24736.0,51.598,51.641,51.5894,51.6066,24736.0
2018-03-07 11:35:00,60.09,60.17,60.09,60.15,20812.0,51.6066,51.6753,51.6066,51.6581,20812.0
2018-03-07 11:40:00,60.14,60.2,60.13,60.16,21023.0,51.6495,51.7011,51.641,51.6667,21023.0
2018-03-07 11:45:00,60.17,60.17,60.1,60.11,46563.0,51.6753,51.6753,51.6152,51.6238,46563.0
2018-03-07 11:50:00,60.11,60.11,59.95,59.96,732630.0,51.6238,51.6238,51.4864,51.495,732630.0
2018-03-07 11:55:00,59.95,59.99,59.9,59.91,51130.0,51.4864,51.5207,51.4434,51.452,51130.0
2018-03-07 12:00:00,59.92,59.93,59.81,59.83,100209.0,51.4606,51.4692,51.3661,51.3833,100209.0
2018-03-07 12:05:00,59.83,59.89,59.82,59.87,75292.0,51.3833,51.4348,51.3747,51.4177,75292.0
2018-03-07 12:10:00,59.86,59.86,59.76,59.83,284196.0,51.4091,51.4091,51.3232,51.3833,284196.0
2018-03-07 12:15:00,59.83,59.89,59.8,59.89,35510.0,51.3833,51.4348,51.3575,51.4348,35510.0
2018-03-07 12:20:00,59.89,59.9,59.8,59.82,71600.0,51.4348,51.4434,51.3575,51.3747,71600.0
2018-03-07 12:25:00,59.82,59.91,59.8,59.89,82759.0,51.3747,51.452,51.3575,51.4348,82759.0
2018-03-07 12:30:00,59.89,59.91,59.86,59.89,111285.0,51.4348,51.452,51.4091,51.4348,111285.0
2018-03-07 12:35:00,59.89,59.92,59.84,59.89,86297.0,51.4348,51.4606,51.3919,51.4348,86297.0
2018-03-07 12:40:00,59.88,59.92,59.83,59.9,66730.0,51.4263,51.4606,51.3833,51.4434,66730.0
2018-03-07 12:45:00,59.9,59.99,59.9,59.95,30025.0,51.4434,51.5207,51.4434,51.4864,30025.0
2018-03-07 12:50:00,59.95,59.96,59.89,59.9,34469.0,51.4864,51.495,51.4348,51.4434,34469.0
2018-03-07 12:55:00,59.91,59.95,59.91,59.94,19065.0,51.452,51.4864,51.452,51.4778,19065.0
2018-03-07 13:00:00,59.93,59.93,59.87,59.88,39747.0,51.4692,51.4692,51.4177,51.4263,39747.0
2018-03-07 13:05:00,59.88,59.88,59.83,59.84,45136.0,51.4263,51.4263,51.3833,51.3919,45136.0
2018-03-07 13:10:00,59.84,59.87,59.82,59.84,30145.0,51.3919,51.4177,51.3747,51.3919,30145.0
2018-03-07 13:15:00,59.84,59.93,59.8,59.93,51315.0,51.3919,51.4692,51.3575,51.4692,51315.0
2018-03-07 13:20:00,59.92,59.95,59.89,59.94,23966.0,51.4606,51.4864,51.4348,51.4778,23966.0
2018-03-07 13:25:00,59.94,60.05,59.93,60.05,206162.0,51.4778,51.5723,51.4692,51.5723,206162.0
2018-03-07 13:30:00,60.05,60.07,59.93,59.93,260125.0,51.5723,51.5894,51.4692,51.4692,260125.0
2018-03-07 13:35:00,59.92,59.98,59.92,59.93,187678.0,51.4606,51.5121,51.4606,51.4692,187678.0
2018-03-07 13:40:00,59.93,59.96,59.91,59.94,95123.0,51.4692,51.495,51.452,51.4778,95123.0
2018-03-07 13:45:00,59.94,59.99,59.91,59.94,29105.0,51.4778,51.5207,51.452,51.4778,29105.0
2018-03-07 13:50:00,59.94,60.0,59.93,60.0,37404.0,51.4778,51.5293,51.4692,51.5293,37404.0
2018-03-07 13:55:00,59.99,60.0,59.95,59.97,39763.0,51.5207,51.5293,51.4864,51.5035,39763.0
2018-03-07 14:00:00,59.97,60.0,59.92,59.95,54533.0,51.5035,51.5293,51.4606,51.4864,54533.0
2018-03-07 14:05:00,59.96,59.97,59.92,59.94,36929.0,51.495,51.5035,51.4606,51.4778,36929.0
2018-03-07 14:10:00,59.95,60.06,59.95,60.05,147312.0,51.4864,51.5808,51.4864,51.5723,147312.0
2018-03-07 14:15:00,60.05,60.06,60.0,60.02,170178.0,51.5723,51.5808,51.5293,51.5465,170178.0
2018-03-07 14:20:00,60.02,60.06,59.99,60.03,48410.0,51.5465,51.5808,51.5207,51.5551,48410.0
2018-03-07 14:25:00,60.02,60.05,59.96,59.97,32587.0,51.5465,51.5723,51.495,51.5035,32587.0
2018-03-07 14:30:00,59.97,60.06,59.97,60.04,36338.0,51.5035,51.5808,51.5035,51.5637,36338.0
2018-03-07 14:35:00,60.04,60.08,60.03,60.04,51480.0,51.5637,51.598,51.5551,51.5637,51480.0
2018-03-07 14:40:00,60.05,60.07,60.02,60.02,58048.0,51.5723,51.5894,51.5465,51.5465,58048.0
2018-03-07 14:45:00,60.02,60.05,59.99,60.04,55037.0,51.5465,51.5723,51.5207,51.5637,55037.0
2018-03-07 14:50:00,60.05,60.09,59.94,59.96,381150.0,51.5723,51.6066,51.4778,51.495,381150.0
2018-03-07 14:55:00,59.95,60.01,59.95,60.01,56096.0,51.4864,51.5379,51.4864,51.5379,56096.0
2018-03-07 15:00:00,60.01,60.08,60.01,60.08,26960.0,51.5379,51.598,51.5379,51.598,26960.0
2018-03-07 15:05:00,60.08,60.21,60.08,60.17,118789.0,51.598,51.7097,51.598,51.6753,118789.0
2018-03-07 15:10:00,60.17,60.2,60.13,60.13,36378.0,51.6753,51.7011,51.641,51.641,36378.0
2018-03-07 15:15:00,60.12,60.13,60.1,60.13,36671.0,51.6324,51.641,51.6152,51.641,36671.0
2018-03-07 15:20:00,60.12,60.15,60.09,60.14,226583.0,51.6324,51.6581,51.6066,51.6495,226583.0
2018-03-07 15:25:00,60.14,60.18,60.11,60.17,97890.0,51.6495,51.6839,51.6238,51.6753,97890.0
2018-03-07 15:30:00,60.18,60.25,60.17,60.21,145616.0,51.6839,51.744,51.6753,51.7097,145616.0
2018-03-07 15:35:00,60.21,60.27,60.21,60.26,55690.0,51.7097,51.7612,51.7097,51.7526,55690.0
2018-03-07 15:40:00,60.26,60.32,60.25,60.29,71241.0,51.7526,51.8041,51.744,51.7784,71241.0
2018-03-07 15:45:00,60.3,60.33,60.26,60.27,91148.0,51.787,51.8127,51.7526,51.7612,91148.0
2018-03-07 15:50:00,60.26,60.27,60.17,60.18,159187.0,51.7526,51.7612,51.6753,51.6839,159187.0
2018-03-07 15:55:00,60.18,60.21,60.14,60.17,343594.0,51.6839,51.7097,51.6495,51.6753,343594.0
2018-03-08 09:30:00,60.31,60.43,60.12,60.25,99243.0,51.7955,51.8986,51.6324,51.744,99243.0
2018-03-08 09:35:00,60.26,60.33,60.14,60.18,67583.0,51.7526,51.8127,51.6495,51.6839,67583.0
2018-03-08 09:40:00,60.17,60.25,60.16,60.2,35549.0,51.6753,51.744,51.6667,51.7011,35549.0
2018-03-08 09:45:00,60.2,60.27,60.2,60.27,50010.0,51.7011,51.7612,51.7011,51.7612,50010.0
2018-03-08 09:50:00,60.27,60.31,60.25,60.27,19675.0,51.7612,51.7955,51.744,51.7612,19675.0
2018-03-08 09:55:00,60.27,60.28,60.15,60.2,44985.0,51.7612,51.7698,51.6581,51.7011,44985.0
2018-03-08 10:00:00,60.2,60.2,59.98,59.98,95964.0,51.7011,51.7011,51.5121,51.5121,95964.0
2018-03-08 10:05:00,59.98,60.02,59.92,59.98,57715.0,51.5121,51.5465,51.4606,51.5121,57715.0
2018-03-08 10:10:00,59.97,60.1,59.97,60.1,46465.0,51.5035,51.6152,51.5035,51.6152,46465.0
2018-03-08 10:15:00,60.11,60.11,59.99,60.05,39746.0,51.6238,51.6238,51.5207,51.5723,39746.0
2018-03-08 10:20:00,60.04,60.12,60.04,60.1,28891.0,51.5637,51.6324,51.5637,51.6152,28891.0
2018-03-08 10:25:00,60.09,60.16,60.07,60.07,46989.0,51.6066,51.6667,51.5894,51.5894,46989.0
2018-03-08 10:30:00,60.05,60.07,60.03,60.05,25140.0,51.5723,51.5894,51.5551,51.5723,25140.0
2018-03-08 10:35:00,60.04,60.08,59.96,59.97,68806.0,51.5637,51.598,51.495,51.5035,68806.0
2018-03-08 10:40:00,59.97,60.09,59.96,60.09,54013.0,51.5035,51.6066,51.495,51.6066,54013.0
2018-03-08 10:45:00,60.09,60.1,60.04,60.06,31855.0,51.6066,51.6152,51.5637,51.5808,31855.0
2018-03-08 10:50:00,60.06,60.1,60.03,60.07,34657.0,51.5808,51.6152,51.5551,51.5894,34657.0
2018-03-08 10:55:00,60.07,60.11,60.06,60.08,36871.0,51.5894,51.6238,51.5808,51.598,36871.0
2018-03-08 11:00:00,60.07,60.13,60.01,60.12,53582.0,51.5894,51.641,51.5379,51.6324,53582.0
2018-03-08 11:05:00,60.12,60.14,60.09,60.1,24702.0,51.6324,51.6495,51.6066,51.6152,24702.0
2018-03-08 11:10:00,60.1,60.15,60.09,60.15,48782.0,51.6152,51.6581,51.6066,51.6581,48782.0
2018-03-08 11:15:00,60.15,60.19,60.12,60.12,36097.0,51.6581,51.6925,51.6324,51.6324,36097.0
2018-03-08 11:20:00,60.13,60.17,60.09,60.11,29438.0,51.641,51.6753,51.6066,51.6238,29438.0
2018-03-08 11:25:00,60.11,60.11,60.06,60.1,27225.0,51.6238,51.6238,51.5808,51.6152,27225.0
2018-03-08 11:30:00,60.09,60.12,60.01,60.03,27213.0,51.6066,51.6324,51.5379,51.5551,27213.0
2018-03-08 11:35:00,60.03,60.05,59.94,59.96,21677.0,51.5551,51.5723,51.4778,51.495,21677.0
2018-03-08 11:40:00,59.96,59.99,59.92,59.93,46111.0,51.495,51.5207,51.4606,51.4692,46111.0
2018-03-08 11:45:00,59.93,59.97,59.91,59.96,28571.0,51.4692,51.5035,51.452,51.495,28571.0
2018-03-08 11:50:00,59.95,59.96,59.9,59.96,18668.0,51.4864,51.495,51.4434,51.495,18668.0
2018-03-08 11:55:00,59.96,60.03,59.94,60.0,24118.0,51.495,51.5551,51.4778,51.5293,24118.0
2018-03-08 12:00:00,60.01,60.04,59.99,59.99,27107.0,51.5379,51.5637,51.5207,51.5207,27107.0
2018-03-08 12:05:00,59.98,59.98,59.91,59.91,24318.0,51.5121,51.5121,51.452,51.452,24318.0
2018-03-08 12:10:00,59.91,59.91,59.82,59.85,45270.0,51.452,51.452,51.3747,51.4005,45270.0
2018-03-08 12:15:00,59.85,59.93,59.85,59.92,45439.0,51.4005,51.4692,51.4005,51.4606,45439.0
2018-03-08 12:20:00,59.92,59.94,59.83,59.84,20627.0,51.4606,51.4778,51.3833,51.3919,20627.0
2018-03-08 12:25:00,59.83,59.97,59.83,59.94,24847.0,51.3833,51.5035,51.3833,51.4778,24847.0
2018-03-08 12:30:00,59.94,59.95,59.86,59.87,34924.0,51.4778,51.4864,51.4091,51.4177,34924.0
2018-03-08 12:35:00,59.84,59.94,59.84,59.93,13840.0,51.3919,51.4778,51.3919,51.4692,13840.0
2018-03-08 12:40:00,59.92,59.95,59.91,59.94,8682.0,51.4606,51.4864,51.452,51.4778,8682.0
2018-03-08 12:45:00,59.94,59.97,59.93,59.97,17324.0,51.4778,51.5035,51.4692,51.5035,17324.0
2018-03-08 12:50:00,59.96,59.99,59.88,59.91,78826.0,51.495,51.5207,51.4263,51.452,78826.0
2018-03-08 12:55:00,59.92,60.0,59.92,59.99,19771.0,51.4606,51.5293,51.4606,51.5207,19771.0
2018-03-08 13:00:00,59.99,60.05,59.96,60.03,64707.0,51.5207,51.5723,51.495,51.5551,64707.0
2018-03-08 13:05:00,60.01,60.02,59.99,60.02,26658.0,51.5379,51.5465,51.5207,51.5465,26658.0
2018-03-08 13:10:00,60.01,60.03,59.98,59.99,18337.0,51.5379,51.5551,51.5121,51.5207,18337.0
2018-03-08 13:15:00,59.99,60.01,59.96,59.98,23282.0,51.5207,51.5379,51.495,51.5121,23282.0
2018-03-08 13:20:00,59.98,60.01,59.94,59.94,49506.0,51.5121,51.5379,51.4778,51.4778,49506.0
2018-03-08 13:25:00,59.94,59.94,59.88,59.93,37669.0,51.4778,51.4778,51.4263,51.4692,37669.0
2018-03-08 13:30:00,59.92,59.93,59.88,59.93,19169.0,51.4606,51.4692,51.4263,51.4692,19169.0
2018-03-08 13:35:00,59.93,59.98,59.91,59.91,14932.0,51.4692,51.5121,51.452,51.452,14932.0
2018-03-08 13:40:00,59.9,59.95,59.89,59.89,19134.0,51.4434,51.4864,51.4348,51.4348,19134.0
2018-03-08 13:45:00,59.88,59.91,59.85,59.89,30662.0,51.4263,51.452,51.4005,51.4348,30662.0
2018-03-08 13:50:00,59.88,59.94,59.88,59.92,19608.0,51.4263,51.4778,51.4263,51.4606,19608.0
2018-03-08 13:55:00,59.92,59.93,59.89,59.89,16795.0,51.4606,51.4692,51.4348,51.4348,16795.0
2018-03-08 14:00:00,59.89,59.91,59.85,59.88,16274.0,51.4348,51.452,51.4005,51.4263,16274.0
2018-03-08 14:05:00,59.87,59.89,59.86,59.87,23828.0,51.4177,51.4348,51.4091,51.4177,23828.0
2018-03-08 14:10:00,59.87,59.89,59.86,59.87,9178.0,51.4177,51.4348,51.4091,51.4177,9178.0
2018-03-08 14:15:00,59.88,59.92,59.87,59.9,14768.0,51.4263,51.4606,51.4177,51.4434,14768.0
2018-03-08 14:20:00,59.9,59.96,59.9,59.91,683292.0,51.4434,51.495,51.4434,51.452,683292.0
2018-03-08 14:25:00,59.92,59.96,59.9,59.93,41255.0,51.4606,51.495,51.4434,51.4692,41255.0
2018-03-08 14:30:00,59.93,59.97,59.89,59.97,49585.0,51.4692,51.5035,51.4348,51.5035,49585.0
2018-03-08 14:35:00,59.96,59.99,59.93,59.98,18439.0,51.495,51.5207,51.4692,51.5121,18439.0
2018-03-08 14:40:00,59.97,60.0,59.96,59.99,16821.0,51.5035,51.5293,51.495,51.5207,16821.0
2018-03-08 14:45:00,59.99,60.05,59.98,60.02,29447.0,51.5207,51.5723,51.5121,51.5465,29447.0
2018-03-08 14:50:00,60.02,60.07,60.02,60.03,156093.0,51.5465,51.5894,51.5465,51.5551,156093.0
2018-03-08 14:55:00,60.03,60.07,60.01,60.07,36711.0,51.5551,51.5894,51.5379,51.5894,36711.0
2018-03-08 15:00:00,60.06,60.11,60.06,60.11,61728.0,51.5808,51.6238,51.5808,51.6238,61728.0
2018-03-08 15:05:00,60.11,60.17,60.11,60.13,43634.0,51.6238,51.6753,51.6238,51.641,43634.0
2018-03-08 15:10:00,60.13,60.17,60.11,60.17,454002.0,51.641,51.6753,51.6238,51.6753,454002.0
2018-03-08 15:15:00,60.17,60.31,60.16,60.27,322528.0,51.6753,51.7955,51.6667,51.7612,322528.0
2018-03-08 15:20:00,60.27,60.31,60.21,60.22,140753.0,51.7612,51.7955,51.7097,51.7183,140753.0
2018-03-08 15:25:00,60.21,60.24,60.2,60.23,41325.0,51.7097,51.7354,51.7011,51.7268,41325.0
2018-03-08 15:30:00,60.22,60.23,60.13,60.2,113293.0,51.7183,51.7268,51.641,51.7011,113293.0
2018-03-08 15:35:00,60.2,60.2,60.09,60.1,58344.0,51.7011,51.7011,51.6066,51.6152,58344.0
2018-03-08 15:40:00,60.09,60.12,60.04,60.07,121399.0,51.6066,51.6324,51.5637,51.5894,121399.0
2018-03-08 15:45:00,60.07,60.11,60.01,60.07,131248.0,51.5894,51.6238,51.5379,51.5894,131248.0
2018-03-08 15:50:00,60.08,60.16,60.08,60.09,202259.0,51.598,51.6667,51.598,51.6066,202259.0
2018-03-08 15:55:00,60.1,60.25,60.1,60.23,265277.0,51.6152,51.744,51.6152,51.7268,265277.0
2018-03-09 09:30:00,60.61,60.64,60.38,60.4,86165.0,52.0532,52.079,51.8557,51.8728,86165.0
2018-03-09 09:35:00,60.39,60.48,60.38,60.46,128932.0,51.8643,51.9415,51.8557,51.9244,128932.0
2018-03-09 09:40:00,60.46,60.6,60.44,60.52,45529.0,51.9244,52.0446,51.9072,51.9759,45529.0
2018-03-09 09:45:00,60.52,60.54,60.5,60.54,34049.0,51.9759,51.9931,51.9587,51.9931,34049.0
2018-03-09 09:50:00,60.55,60.64,60.55,60.6,50376.0,52.0017,52.079,52.0017,52.0446,50376.0
2018-03-09 09:55:00,60.6,60.64,60.59,60.61,21922.0,52.0446,52.079,52.036,52.0532,21922.0
2018-03-09 10:00:00,60.61,60.7,60.61,60.67,59333.0,52.0532,52.1305,52.0532,52.1047,59333.0
2018-03-09 10:05:00,60.67,60.68,60.62,60.66,26073.0,52.1047,52.1133,52.0618,52.0961,26073.0
2018-03-09 10:10:00,60.67,60.72,60.59,60.71,97420.0,52.1047,52.1477,52.036,52.1391,97420.0
2018-03-09 10:15:00,60.72,60.78,60.7,60.77,45787.0,52.1477,52.1992,52.1305,52.1906,45787.0
2018-03-09 10:20:00,60.76,60.81,60.75,60.76,24974.0,52.182,52.225,52.1734,52.182,24974.0
2018-03-09 10:25:00,60.75,60.75,60.7,60.7,14202.0,52.1734,52.1734,52.1305,52.1305,14202.0
2018-03-09 10:30:00,60.71,60.77,60.68,60.76,26215.0,52.1391,52.1906,52.1133,52.182,26215.0
2018-03-09 10:35:00,60.75,60.78,60.73,60.76,24945.0,52.1734,52.1992,52.1563,52.182,24945.0
2018-03-09 10:40:00,60.76,60.88,60.76,60.87,42643.0,52.182,52.2851,52.182,52.2765,42643.0
2018-03-09 10:45:00,60.88,60.92,60.85,60.9,27047.0,52.2851,52.3194,52.2593,52.3023,27047.0
2018-03-09 10:50:00,60.91,60.95,60.9,60.9,89116.0,52.3108,52.3452,52.3023,52.3023,89116.0
2018-03-09 10:55:00,60.9,60.92,60.86,60.91,31528.0,52.3023,52.3194,52.2679,52.3108,31528.0
2018-03-09 11:00:00,60.91,60.93,60.88,60.88,28251.0,52.3108,52.328,52.2851,52.2851,28251.0
2018-03-09 11:05:00,60.87,60.88,60.82,60.87,45467.0,52.2765,52.2851,52.2335,52.2765,45467.0
2018-03-09 11:10:00,60.87,60.89,60.84,60.88,30589.0,52.2765,52.2937,52.2507,52.2851,30589.0
2018-03-09 11:15:00,60.88,60.95,60.87,60.95,25334.0,52.2851,52.3452,52.2765,52.3452,25334.0
2018-03-09 11:20:00,60.96,61.0,60.95,60.99,64720.0,52.3538,52.3881,52.3452,52.3795,64720.0
2018-03-09 11:25:00,60.99,61.03,60.96,61.03,170849.0,52.3795,52.4139,52.3538,52.4139,170849.0
2018-03-09 11:30:00,61.03,61.05,60.99,61.02,149165.0,52.4139,52.4311,52.3795,52.4053,149165.0
2018-03-09 11:35:00,61.02,61.03,60.98,61.0,42635.0,52.4053,52.4139,52.371,52.3881,42635.0
2018-03-09 11:40:00,61.0,61.02,60.93,60.96,28297.0,52.3881,52.4053,52.328,52.3538,28297.0
2018-03-09 11:45:00,60.95,60.95,60.9,60.94,24896.0,52.3452,52.3452,52.3023,52.3366,24896.0
2018-03-09 11:50:00,60.94,60.96,60.93,60.93,30638.0,52.3366,52.3538,52.328,52.328,30638.0
2018-03-09 11:55:00,60.93,60.98,60.92,60.98,21380.0,52.328,52.371,52.3194,52.371,21380.0
2018-03-09 12:00:00,60.98,61.03,60.98,61.01,45714.0,52.371,52.4139,52.371,52.3967,45714.0
2018-03-09 12:05:00,61.01,61.03,60.99,61.01,30348.0,52.3967,52.4139,52.3795,52.3967,30348.0
2018-03-09 12:10:00,61.0,61.11,61.0,61.09,30774.0,52.3881,52.4826,52.3881,52.4654,30774.0
2018-03-09 12:15:00,61.1,61.13,61.08,61.08,17879.0,52.474,52.4998,52.4568,52.4568,17879.0
2018-03-09 12:20:00,61.07,61.1,61.05,61.07,16699.0,52.4483,52.474,52.4311,52.4483,16699.0
2018-03-09 12:25:00,61.06,61.06,61.04,61.05,25798.0,52.4397,52.4397,52.4225,52.4311,25798.0
2018-03-09 12:30:00,61.04,61.1,61.03,61.08,38874.0,52.4225,52.474,52.4139,52.4568,38874.0
2018-03-09 12:35:00,61.07,61.12,61.07,61.1,49376.0,52.4483,52.4912,52.4483,52.474,49376.0
2018-03-09 12:40:00,61.1,61.1,61.04,61.04,29745.0,52.474,52.474,52.4225,52.4225,29745.0
2018-03-09 12:45:00,61.05,61.06,61.0,61.04,12405.0,52.4311,52.4397,52.3881,52.4225,12405.0
2018-03-09 12:50:00,61.04,61.04,61.0,61.01,10840.0,52.4225,52.4225,52.3881,52.3967,10840.0
2018-03-09 12:55:00,61.0,61.02,60.98,60.98,10178.0,52.3881,52.4053,52.371,52.371,10178.0
2018-03-09 13:00:00,60.98,61.05,60.98,61.04,15817.0,52.371,52.4311,52.371,52.4225,15817.0
2018-03-09 13:05:00,61.04,61.07,61.04,61.06,12824.0,52.4225,52.4483,52.4225,52.4397,12824.0
2018-03-09 13:10:00,61.07,61.08,61.05,61.08,21721.0,52.4483,52.4568,52.4311,52.4568,21721.0
2018-03-09 13:15:00,61.07,61.09,61.03,61.06,16218.0,52.4483,52.4654,52.4139,52.4397,16218.0
2018-03-09 13:20:00,61.07,61.12,61.06,61.11,198918.0,52.4483,52.4912,52.4397,52.4826,198918.0
2018-03-09 13:25:00,61.11,61.13,61.09,61.1,116816.0,52.4826,52.4998,52.4654,52.474,116816.0
2018-03-09 13:30:00,61.1,61.11,61.08,61.1,19511.0,52.474,52.4826,52.4568,52.474,19511.0
2018-03-09 13:35:00,61.1,61.1,61.07,61.1,8485.0,52.474,52.474,52.4483,52.474,8485.0
2018-03-09 13:40:00,61.1,61.12,61.07,61.12,15182.0,52.474,52.4912,52.4483,52.4912,15182.0
2018-03-09 13:45:00,61.13,61.15,61.1,61.1,12659.0,52.4998,52.517,52.474,52.474,12659.0
2018-03-09 13:50:00,61.1,61.12,61.04,61.05,24329.0,52.474,52.4912,52.4225,52.4311,24329.0
2018-03-09 13:55:00,61.04,61.08,61.04,61.07,12891.0,52.4225,52.4568,52.4225,52.4483,12891.0
2018-03-09 14:00:00,61.07,61.1,61.06,61.09,12025.0,52.4483,52.474,52.4397,52.4654,12025.0
2018-03-09 14:05:00,61.09,61.11,61.07,61.1,14372.0,52.4654,52.4826,52.4483,52.474,14372.0
2018-03-09 14:10:00,61.09,61.15,61.09,61.13,39011.0,52.4654,52.517,52.4654,52.4998,39011.0
2018-03-09 14:15:00,61.13,61.15,61.11,61.13,58706.0,52.4998,52.517,52.4826,52.4998,58706.0
2018-03-09 14:20:00,61.13,61.14,61.09,61.11,12162.0,52.4998,52.5084,52.4654,52.4826,12162.0
2018-03-09 14:25:00,61.1,61.14,61.09,61.14,35466.0,52.474,52.5084,52.4654,52.5084,35466.0
2018-03-09 14:30:00,61.14,61.26,61.13,61.26,44752.0,52.5084,52.6114,52.4998,52.6114,44752.0
2018-03-09 14:35:00,61.26,61.28,61.21,61.25,49879.0,52.6114,52.6286,52.5685,52.6028,49879.0
2018-03-09 14:40:00,61.25,61.26,61.22,61.23,65719.0,52.6028,52.6114,52.5771,52.5857,65719.0
2018-03-09 14:45:00,61.23,61.25,61.2,61.23,58614.0,52.5857,52.6028,52.5599,52.5857,58614.0
2018-03-09 14:50:00,61.23,61.23,61.16,61.19,32637.0,52.5857,52.5857,52.5255,52.5513,32637.0
2018-03-09 14:55:00,61.18,61.21,61.16,61.21,8518.0,52.5427,52.5685,52.5255,52.5685,8518.0
2018-03-09 15:00:00,61.22,61.24,61.18,61.23,29444.0,52.5771,52.5943,52.5427,52.5857,29444.0
2018-03-09 15:05:00,61.23,61.23,61.15,61.18,30326.0,52.5857,52.5857,52.517,52.5427,30326.0
2018-03-09 15:10:00,61.18,61.22,61.16,61.22,25378.0,52.5427,52.5771,52.5255,52.5771,25378.0
2018-03-09 15:15:00,61.22,61.23,61.16,61.16,49852.0,52.5771,52.5857,52.5255,52.5255,49852.0
2018-03-09 15:20:00,61.16,61.18,61.14,61.17,49242.0,52.5255,52.5427,52.5084,52.5341,49242.0
2018-03-09 15:25:00,61.17,61.2,61.13,61.19,119867.0,52.5341,52.5599,52.4998,52.5513,119867.0
2018-03-09 15:30:00,61.19,61.22,61.18,61.19,44127.0,52.5513,52.5771,52.5427,52.5513,44127.0
2018-03-09 15:35:00,61.19,61.25,61.19,61.22,153324.0,52.5513,52.6028,52.5513,52.5771,153324.0
2018-03-09 15:40:00,61.22,61.27,61.2,61.21,135880.0,52.5771,52.62,52.5599,52.5685,135880.0
2018-03-09 15:45:00,61.21,61.22,61.15,61.16,194924.0,52.5685,52.5771,52.517,52.5255,194924.0
2018-03-09 15:50:00,61.17,61.25,61.17,61.22,356212.0,52.5341,52.6028,52.5341,52.5771,356212.0
2018-03-09 15:55:00,61.23,61.35,61.23,61.32,614775.0,52.5857,52.6887,52.5857,52.663,614775.0
2018-03-12 09:30:00,61.39,61.56,61.3,61.55,116543.0,52.7231,52.8691,52.6458,52.8605,116543.0
2018-03-12 09:35:00,61.56,61.67,61.54,61.65,89350.0,52.8691,52.9635,52.8519,52.9464,89350.0
2018-03-12 09:40:00,61.64,61.66,61.58,61.63,35981.0,52.9378,52.955,52.8863,52.9292,35981.0
2018-03-12 09:45:00,61.64,61.69,61.64,61.67,43379.0,52.9378,52.9807,52.9378,52.9635,43379.0
2018-03-12 09:50:00,61.68,61.68,61.57,61.59,41778.0,52.9721,52.9721,52.8777,52.8948,41778.0
2018-03-12 09:55:00,61.59,61.59,61.5,61.52,40039.0,52.8948,52.8948,52.8175,52.8347,40039.0
2018-03-12 10:00:00,61.52,61.52,61.41,61.41,32231.0,52.8347,52.8347,52.7403,52.7403,32231.0
2018-03-12 10:05:00,61.41,61.46,61.38,61.38,34001.0,52.7403,52.7832,52.7145,52.7145,34001.0
2018-03-12 10:10:00,61.37,61.41,61.35,61.39,38752.0,52.7059,52.7403,52.6887,52.7231,38752.0
2018-03-12 10:15:00,61.39,61.41,61.36,61.41,21492.0,52.7231,52.7403,52.6973,52.7403,21492.0
2018-03-12 10:20:00,61.42,61.46,61.36,61.37,77560.0,52.7488,52.7832,52.6973,52.7059,77560.0
2018-03-12 10:25:00,61.37,61.43,61.35,61.38,38554.0,52.7059,52.7574,52.6887,52.7145,38554.0
2018-03-12 10:30:00,61.38,61.4,61.33,61.38,66139.0,52.7145,52.7317,52.6715,52.7145,66139.0
2018-03-12 10:35:00,61.39,61.39,61.33,61.34,39623.0,52.7231,52.7231,52.6715,52.6801,39623.0
2018-03-12 10:40:00,61.33,61.35,61.3,61.34,37160.0,52.6715,52.6887,52.6458,52.6801,37160.0
2018-03-12 10:45:00,61.34,61.36,61.32,61.36,105484.0,52.6801,52.6973,52.663,52.6973,105484.0
2018-03-12 10:50:00,61.36,61.38,61.27,61.31,73300.0,52.6973,52.7145,52.62,52.6544,73300.0
2018-03-12 10:55:00,61.31,61.33,61.28,61.31,136280.0,52.6544,52.6715,52.6286,52.6544,136280.0
2018-03-12 11:00:00,61.31,61.36,61.28,61.34,32304.0,52.6544,52.6973,52.6286,52.6801,32304.0
2018-03-12 11:05:00,61.34,61.34,61.26,61.26,42477.0,52.6801,52.6801,52.6114,52.6114,42477.0
2018-03-12 11:10:00,61.25,61.27,61.22,61.22,21883.0,52.6028,52.62,52.5771,52.5771,21883.0
2018-03-12 11:15:00,61.21,61.26,61.18,61.26,23162.0,52.5685,52.6114,52.5427,52.6114,23162.0
2018-03-12 11:20:00,61.26,61.27,61.19,61.2,70231.0,52.6114,52.62,52.5513,52.5599,70231.0
2018-03-12 11:25:00,61.2,61.2,61.13,61.14,237293.0,52.5599,52.5599,52.4998,52.5084,237293.0
2018-03-12 11:30:00,61.14,61.24,61.14,61.23,40024.0,52.5084,52.5943,52.5084,52.5857,40024.0
2018-03-12 11:35:00,61.23,61.25,61.21,61.22,32834.0,52.5857,52.6028,52.5685,52.5771,32834.0
2018-03-12 11:40:00,61.23,61.29,61.23,61.28,41354.0,52.5857,52.6372,52.5857,52.6286,41354.0
2018-03-12 11:45:00,61.28,61.29,61.23,61.24,28542.0,52.6286,52.6372,52.5857,52.5943,28542.0
2018-03-12 11:50:00,61.24,61.28,61.19,61.26,64867.0,52.5943,52.6286,52.5513,52.6114,64867.0
2018-03-12 11:55:00,61.25,61.26,61.17,61.18,44523.0,52.6028,52.6114,52.5341,52.5427,44523.0
2018-03-12 12:00:00,61.19,61.23,61.18,61.23,75549.0,52.5513,52.5857,52.5427,52.5857,75549.0
2018-03-12 12:05:00,61.23,61.25,61.22,61.22,21034.0,52.5857,52.6028,52.5771,52.5771,21034.0
2018-03-12 12:10:00,61.23,61.28,61.21,61.28,15148.0,52.5857,52.6286,52.5685,52.6286,15148.0
2018-03-12 12:15:00,61.28,61.29,61.26,61.27,29667.0,52.6286,52.6372,52.6114,52.62,29667.0
2018-03-12 12:20:00,61.27,61.27,61.22,61.25,34439.0,52.62,52.62,52.5771,52.6028,34439.0
2018-03-12 12:25:00,61.25,61.27,61.23,61.24,55861.0,52.6028,52.62,52.5857,52.5943,55861.0
2018-03-12 12:30:00,61.24,61.28,61.21,61.21,23201.0,52.5943,52.6286,52.5685,52.5685,23201.0
2018-03-12 12:35:00,61.21,61.21,61.16,61.18,185649.0,52.5685,52.5685,52.5255,52.5427,185649.0
2018-03-12 12:40:00,61.18,61.2,61.15,61.17,17905.0,52.5427,52.5599,52.517,52.5341,17905.0
2018-03-12 12:45:00,61.16,61.19,61.13,61.13,45242.0,52.5255,52.5513,52.4998,52.4998,45242.0
2018-03-12 12:50:00,61.13,61.19,61.13,61.16,51287.0,52.4998,52.5513,52.4998,52.5255,51287.0
2018-03-12 12:55:00,61.16,61.17,61.08,61.1,32471.0,52.5255,52.5341,52.4568,52.474,32471.0
2018-03-12 13:00:00,61.1,61.17,61.1,61.15,34938.0,52.474,52.5341,52.474,52.517,34938.0
2018-03-12 13:05:00,61.15,61.19,61.12,61.13,25284.0,52.517,52.5513,52.4912,52.4998,25284.0
2018-03-12 13:10:00,61.13,61.16,61.12,61.16,14997.0,52.4998,52.5255,52.4912,52.5255,14997.0
2018-03-12 13:15:00,61.16,61.16,61.12,61.14,24787.0,52.5255,52.5255,52.4912,52.5084,24787.0
2018-03-12 13:20:00,61.14,61.15,61.11,61.13,18681.0,52.5084,52.517,52.4826,52.4998,18681.0
2018-03-12 13:25:00,61.13,61.18,61.12,61.18,22627.0,52.4998,52.5427,52.4912,52.5427,22627.0
2018-03-12 13:30:00,61.18,61.2,61.15,61.18,96915.0,52.5427,52.5599,52.517,52.5427,96915.0
2018-03-12 13:35:00,61.19,61.21,61.17,61.21,281470.0,52.5513,52.5685,52.5341,52.5685,281470.0
2018-03-12 13:40:00,61.22,61.23,61.16,61.17,19557.0,52.5771,52.5857,52.5255,52.5341,19557.0
2018-03-12 13:45:00,61.18,61.26,61.18,61.25,28320.0,52.5427,52.6114,52.5427,52.6028,28320.0
2018-03-12 13:50:00,61.26,61.26,61.17,61.19,34842.0,52.6114,52.6114,52.5341,52.5513,34842.0
2018-03-12 13:55:00,61.19,61.21,61.14,61.14,35568.0,52.5513,52.5685,52.5084,52.5084,35568.0
2018-03-12 14:00:00,61.14,61.19,61.14,61.17,14137.0,52.5084,52.5513,52.5084,52.5341,14137.0
2018-03-12 14:05:00,61.17,61.18,61.13,61.13,21201.0,52.5341,52.5427,52.4998,52.4998,21201.0
2018-03-12 14:10:00,61.13,61.14,61.06,61.07,40281.0,52.4998,52.5084,52.4397,52.4483,40281.0
2018-03-12 14:15:00,61.08,61.12,61.06,61.12,22559.0,52.4568,52.4912,52.4397,52.4912,22559.0
2018-03-12 14:20:00,61.12,61.15,61.1,61.14,62729.0,52.4912,52.517,52.474,52.5084,62729.0
2018-03-12 14:25:00,61.14,61.15,61.09,61.1,25729.0,52.5084,52.517,52.4654,52.474,25729.0
2018-03-12 14:30:00,61.1,61.13,61.07,61.11,26199.0,52.474,52.4998,52.4483,52.4826,26199.0
2018-03-12 14:35:00,61.11,61.15,61.1,61.12,34161.0,52.4826,52.517,52.474,52.4912,34161.0
2018-03-12 14:40:00,61.13,61.13,61.05,61.08,48188.0,52.4998,52.4998,52.4311,52.4568,48188.0
2018-03-12 14:45:00,61.09,61.11,61.06,61.06,22516.0,52.4654,52.4826,52.4397,52.4397,22516.0
2018-03-12 14:50:00,61.07,61.11,61.05,61.08,27110.0,52.4483,52.4826,52.4311,52.4568,27110.0
2018-03-12 14:55:00,61.08,61.11,61.07,61.1,25941.0,52.4568,52.4826,52.4483,52.474,25941.0
2018-03-12 15:00:00,61.1,61.14,61.1,61.13,39673.0,52.474,52.5084,52.474,52.4998,39673.0
2018-03-12 15:05:00,61.14,61.17,61.12,61.16,40073.0,52.5084,52.5341,52.4912,52.5255,40073.0
2018-03-12 15:10:00,61.16,61.17,61.13,61.14,41381.0,52.5255,52.5341,52.4998,52.5084,41381.0
2018-03-12 15:15:00,61.14,61.15,61.12,61.13,45099.0,52.5084,52.517,52.4912,52.4998,45099.0
2018-03-12 15:20:00,61.13,61.2,61.12,61.19,43429.0,52.4998,52.5599,52.4912,52.5513,43429.0
2018-03-12 15:25:00,61.18,61.19,61.14,61.16,31634.0,52.5427,52.5513,52.5084,52.5255,31634.0
2018-03-12 15:30:00,61.16,61.23,61.15,61.22,66723.0,52.5255,52.5857,52.517,52.5771,66723.0
2018-03-12 15:35:00,61.23,61.23,61.18,61.21,81084.0,52.5857,52.5857,52.5427,52.5685,81084.0
2018-03-12 15:40:00,61.22,61.26,61.21,61.25,67900.0,52.5771,52.6114,52.5685,52.6028,67900.0
2018-03-12 15:45:00,61.26,61.34,61.26,61.31,133632.0,52.6114,52.6801,52.6114,52.6544,133632.0
2018-03-12 15:50:00,61.31,61.31,61.25,61.29,179384.0,52.6544,52.6544,52.6028,52.6372,179384.0
2018-03-12 15:55:00,61.28,61.29,61.16,61.17,399591.0,52.6286,52.6372,52.5255,52.5341,399591.0
2018-03-13 09:30:00,61.5,61.56,61.4,61.55,193298.0,52.8175,52.8691,52.7317,52.8605,193298.0
2018-03-13 09:35:00,61.56,61.63,61.52,61.56,38874.0,52.8691,52.9292,52.8347,52.8691,38874.0
2018-03-13 09:40:00,61.57,61.72,61.57,61.69,53097.0,52.8777,53.0065,52.8777,52.9807,53097.0
2018-03-13 09:45:00,61.69,61.74,61.68,61.72,103426.0,52.9807,53.0237,52.9721,53.0065,103426.0
2018-03-13 09:50:00,61.72,61.75,61.7,61.7,21959.0,53.0065,53.0323,52.9893,52.9893,21959.0
2018-03-13 09:55:00,61.7,61.71,61.67,61.68,16187.0,52.9893,52.9979,52.9635,52.9721,16187.0
2018-03-13 10:00:00,61.68,61.68,61.61,61.65,77755.0,52.9721,52.9721,52.912,52.9464,77755.0
2018-03-13 10:05:00,61.65,61.65,61.59,61.6,38677.0,52.9464,52.9464,52.8948,52.9034,38677.0
2018-03-13 10:10:00,61.6,61.63,61.57,61.61,24374.0,52.9034,52.9292,52.8777,52.912,24374.0
2018-03-13 10:15:00,61.61,61.69,61.61,61.66,21844.0,52.912,52.9807,52.912,52.955,21844.0
2018-03-13 10:20:00,61.67,61.69,61.63,61.66,15205.0,52.9635,52.9807,52.9292,52.955,15205.0
2018-03-13 10:25:00,61.66,61.68,61.58,61.58,23006.0,52.955,52.9721,52.8863,52.8863,23006.0
2018-03-13 10:30:00,61.58,61.59,61.52,61.53,69223.0,52.8863,52.8948,52.8347,52.8433,69223.0
2018-03-13 10:35:00,61.52,61.52,61.4,61.4,93085.0,52.8347,52.8347,52.7317,52.7317,93085.0
2018-03-13 10:40:00,61.39,61.47,61.39,61.47,32050.0,52.7231,52.7918,52.7231,52.7918,32050.0
2018-03-13 10:45:00,61.47,61.5,61.46,61.49,54640.0,52.7918,52.8175,52.7832,52.809,54640.0
2018-03-13 10:50:00,61.49,61.51,61.43,61.45,17822.0,52.809,52.8261,52.7574,52.7746,17822.0
2018-03-13 10:55:00,61.45,61.51,61.43,61.44,225429.0,52.7746,52.8261,52.7574,52.766,225429.0
2018-03-13 11:00:00,61.45,61.46,61.4,61.43,30856.0,52.7746,52.7832,52.7317,52.7574,30856.0
2018-03-13 11:05:00,61.44,61.45,61.38,61.42,33828.0,52.766,52.7746,52.7145,52.7488,33828.0
2018-03-13 11:10:00,61.42,61.43,61.37,61.39,26438.0,52.7488,52.7574,52.7059,52.7231,26438.0
2018-03-13 11:15:00,61.4,61.41,61.35,61.41,44641.0,52.7317,52.7403,52.6887,52.7403,44641.0
2018-03-13 11:20:00,61.41,61.45,61.39,61.43,30397.0,52.7403,52.7746,52.7231,52.7574,30397.0
2018-03-13 11:25:00,61.43,61.43,61.36,61.41,29199.0,52.7574,52.7574,52.6973,52.7403,29199.0
2018-03-13 11:30:00,61.42,61.46,61.36,61.36,47265.0,52.7488,52.7832,52.6973,52.6973,47265.0
2018-03-13 11:35:00,61.35,61.39,61.32,61.39,25560.0,52.6887,52.7231,52.663,52.7231,25560.0
2018-03-13 11:40:00,61.39,61.44,61.37,61.39,38724.0,52.7231,52.766,52.7059,52.7231,38724.0
2018-03-13 11:45:00,61.39,61.43,61.38,61.41,39456.0,52.7231,52.7574,52.7145,52.7403,39456.0
2018-03-13 11:50:00,61.41,61.41,61.36,61.38,16616.0,52.7403,52.7403,52.6973,52.7145,16616.0
2018-03-13 11:55:00,61.39,61.4,61.3,61.33,68867.0,52.7231,52.7317,52.6458,52.6715,68867.0
2018-03-13 12:00:00,61.33,61.34,61.21,61.21,94849.0,52.6715,52.6801,52.5685,52.5685,94849.0
2018-03-13 12:05:00,61.22,61.27,61.16,61.22,137904.0,52.5771,52.62,52.5255,52.5771,137904.0
2018-03-13 12:10:00,61.21,61.23,61.17,61.19,124720.0,52.5685,52.5857,52.5341,52.5513,124720.0
2018-03-13 12:15:00,61.19,61.22,61.18,61.2,112841.0,52.5513,52.5771,52.5427,52.5599,112841.0
2018-03-13 12:20:00,61.19,61.23,61.18,61.19,88989.0,52.5513,52.5857,52.5427,52.5513,88989.0
2018-03-13 12:25:00,61.2,61.2,61.17,61.19,40599.0,52.5599,52.5599,52.5341,52.5513,40599.0
2018-03-13 12:30:00,61.19,61.24,61.19,61.22,31376.0,52.5513,52.5943,52.5513,52.5771,31376.0
2018-03-13 12:35:00,61.22,61.23,61.18,61.22,39910.0,52.5771,52.5857,52.5427,52.5771,39910.0
2018-03-13 12:40:00,61.23,61.27,61.2,61.26,50393.0,52.5857,52.62,52.5599,52.6114,50393.0
2018-03-13 12:45:00,61.26,61.3,61.23,61.28,99635.0,52.6114,52.6458,52.5857,52.6286,99635.0
2018-03-13 12:50:00,61.29,61.3,61.27,61.28,119630.0,52.6372,52.6458,52.62,52.6286,119630.0
2018-03-13 12:55:00,61.29,61.31,61.27,61.27,119272.0,52.6372,52.6544,52.62,52.62,119272.0
2018-03-13 13:00:00,61.27,61.3,61.25,61.29,49743.0,52.62,52.6458,52.6028,52.6372,49743.0
2018-03-13 13:05:00,61.29,61.31,61.26,61.28,58909.0,52.6372,52.6544,52.6114,52.6286,58909.0
2018-03-13 13:10:00,61.28,61.32,61.27,61.31,28586.0,52.6286,52.663,52.62,52.6544,28586.0
2018-03-13 13:15:00,61.31,61.33,61.29,61.31,36910.0,52.6544,52.6715,52.6372,52.6544,36910.0
2018-03-13 13:20:00,61.3,61.31,61.26,61.28,18509.0,52.6458,52.6544,52.6114,52.6286,18509.0
2018-03-13 13:25:00,61.27,61.29,61.26,61.28,31735.0,52.62,52.6372,52.6114,52.6286,31735.0
2018-03-13 13:30:00,61.28,61.28,61.24,61.24,80648.0,52.6286,52.6286,52.5943,52.5943,80648.0
2018-03-13 13:35:00,61.24,61.26,61.22,61.25,31410.0,52.5943,52.6114,52.5771,52.6028,31410.0
2018-03-13 13:40:00,61.25,61.26,61.2,61.21,37388.0,52.6028,52.6114,52.5599,52.5685,37388.0
2018-03-13 13:45:00,61.21,61.23,61.18,61.21,73860.0,52.5685,52.5857,52.5427,52.5685,73860.0
2018-03-13 13:50:00,61.2,61.21,61.18,61.21,21132.0,52.5599,52.5685,52.5427,52.5685,21132.0
2018-03-13 13:55:00,61.2,61.21,61.15,61.16,34640.0,52.5599,52.5685,52.517,52.5255,34640.0
2018-03-13 14:00:00,61.16,61.19,61.15,61.16,25675.0,52.5255,52.5513,52.517,52.5255,25675.0
2018-03-13 14:05:00,61.17,61.18,61.13,61.15,35626.0,52.5341,52.5427,52.4998,52.517,35626.0
2018-03-13 14:10:00,61.15,61.16,61.1,61.1,36516.0,52.517,52.5255,52.474,52.474,36516.0
2018-03-13 14:15:00,61.11,61.17,61.1,61.17,28047.0,52.4826,52.5341,52.474,52.5341,28047.0
2018-03-13 14:20:00,61.16,61.18,61.15,61.17,19922.0,52.5255,52.5427,52.517,52.5341,19922.0
2018-03-13 14:25:00,61.17,61.2,61.14,61.15,31481.0,52.5341,52.5599,52.5084,52.517,31481.0
2018-03-13 14:30:00,61.16,61.22,61.14,61.21,23215.0,52.5255,52.5771,52.5084,52.5685,23215.0
2018-03-13 14:35:00,61.21,61.21,61.16,61.19,25856.0,52.5685,52.5685,52.5255,52.5513,25856.0
2018-03-13 14:40:00,61.2,61.2,61.12,61.13,37620.0,52.5599,52.5599,52.4912,52.4998,37620.0
2018-03-13 14:45:00,61.12,61.17,61.11,61.12,36498.0,52.4912,52.5341,52.4826,52.4912,36498.0
2018-03-13 14:50:00,61.12,61.14,61.07,61.08,59707.0,52.4912,52.5084,52.4483,52.4568,59707.0
2018-03-13 14:55:00,61.07,61.07,61.03,61.06,22495.0,52.4483,52.4483,52.4139,52.4397,22495.0
2018-03-13 15:00:00,61.07,61.11,60.97,61.0,63839.0,52.4483,52.4826,52.3624,52.3881,63839.0
2018-03-13 15:05:00,60.99,61.01,60.95,61.0,57473.0,52.3795,52.3967,52.3452,52.3881,57473.0
2018-03-13 15:10:00,61.0,61.02,60.96,61.0,223535.0,52.3881,52.4053,52.3538,52.3881,223535.0
2018-03-13 15:15:00,61.0,61.0,60.96,60.97,47641.0,52.3881,52.3881,52.3538,52.3624,47641.0
2018-03-13 15:20:00,60.97,60.97,60.88,60.93,102329.0,52.3624,52.3624,52.2851,52.328,102329.0
2018-03-13 15:25:00,60.93,60.94,60.88,60.9,32851.0,52.328,52.3366,52.2851,52.3023,32851.0
2018-03-13 15:30:00,60.9,60.95,60.9,60.94,52377.0,52.3023,52.3452,52.3023,52.3366,52377.0
2018-03-13 15:35:00,60.93,61.0,60.89,60.91,223119.0,52.328,52.3881,52.2937,52.3108,223119.0
2018-03-13 15:40:00,60.91,60.93,60.88,60.91,85934.0,52.3108,52.328,52.2851,52.3108,85934.0
2018-03-13 15:45:00,60.91,60.92,60.85,60.86,182567.0,52.3108,52.3194,52.2593,52.2679,182567.0
2018-03-13 15:50:00,60.86,60.94,60.86,60.91,324741.0,52.2679,52.3366,52.2679,52.3108,324741.0
2018-03-13 15:55:00,60.91,61.0,60.89,60.91,932214.0,52.3108,52.3881,52.2937,52.3108,932214.0
2018-03-14 09:30:00,61.19,61.2,61.02,61.04,69968.0,52.5513,52.5599,52.4053,52.4225,69968.0
2018-03-14 09:35:00,61.03,61.05,60.91,60.91,63429.0,52.4139,52.4311,52.3108,52.3108,63429.0
2018-03-14 09:40:00,60.9,60.95,60.86,60.89,37699.0,52.3023,52.3452,52.2679,52.2937,37699.0
2018-03-14 09:45:00,60.89,60.91,60.84,60.84,28790.0,52.2937,52.3108,52.2507,52.2507,28790.0
2018-03-14 09:50:00,60.84,60.96,60.84,60.91,32898.0,52.2507,52.3538,52.2507,52.3108,32898.0
2018-03-14 09:55:00,60.92,60.92,60.85,60.89,22536.0,52.3194,52.3194,52.2593,52.2937,22536.0
2018-03-14 10:00:00,60.89,60.94,60.88,60.93,43732.0,52.2937,52.3366,52.2851,52.328,43732.0
2018-03-14 10:05:00,60.93,60.94,60.87,60.87,22165.0,52.328,52.3366,52.2765,52.2765,22165.0
2018-03-14 10:10:00,60.87,60.87,60.74,60.75,184191.0,52.2765,52.2765,52.1648,52.1734,184191.0
2018-03-14 10:15:00,60.76,60.77,60.67,60.7,62683.0,52.182,52.1906,52.1047,52.1305,62683.0
2018-03-14 10:20:00,60.7,60.73,60.66,60.69,40527.0,52.1305,52.1563,52.0961,52.1219,40527.0
2018-03-14 10:25:00,60.69,60.69,60.66,60.68,53079.0,52.1219,52.1219,52.0961,52.1133,53079.0
2018-03-14 10:30:00,60.67,60.71,60.65,60.66,27331.0,52.1047,52.1391,52.0875,52.0961,27331.0
2018-03-14 10:35:00,60.67,60.67,60.59,60.61,93250.0,52.1047,52.1047,52.036,52.0532,93250.0
2018-03-14 10:40:00,60.6,60.63,60.58,60.63,20494.0,52.0446,52.0704,52.0274,52.0704,20494.0
2018-03-14 10:45:00,60.63,60.67,60.63,60.64,30156.0,52.0704,52.1047,52.0704,52.079,30156.0
2018-03-14 10:50:00,60.63,60.66,60.61,60.63,34030.0,52.0704,52.0961,52.0532,52.0704,34030.0
2018-03-14 10:55:00,60.64,60.67,60.55,60.57,46309.0,52.079,52.1047,52.0017,52.0188,46309.0
2018-03-14 11:00:00,60.57,60.61,60.53,60.53,56285.0,52.0188,52.0532,51.9845,51.9845,56285.0
2018-03-14 11:05:00,60.53,60.6,60.52,60.59,89186.0,51.9845,52.0446,51.9759,52.036,89186.0
2018-03-14 11:10:00,60.58,60.59,60.54,60.54,17853.0,52.0274,52.036,51.9931,51.9931,17853.0
2018-03-14 11:15:00,60.54,60.57,60.51,60.53,33861.0,51.9931,52.0188,51.9673,51.9845,33861.0
2018-03-14 11:20:00,60.53,60.53,60.46,60.52,61500.0,51.9845,51.9845,51.9244,51.9759,61500.0
2018-03-14 11:25:00,60.52,60.56,60.52,60.54,22640.0,51.9759,52.0103,51.9759,51.9931,22640.0
2018-03-14 11:30:00,60.54,60.57,60.52,60.52,26948.0,51.9931,52.0188,51.9759,51.9759,26948.0
2018-03-14 11:35:00,60.52,60.52,60.32,60.36,231063.0,51.9759,51.9759,51.8041,51.8385,231063.0
2018-03-14 11:40:00,60.36,60.41,60.31,60.39,129695.0,51.8385,51.8814,51.7955,51.8643,129695.0
2018-03-14 11:45:00,60.39,60.4,60.33,60.34,37415.0,51.8643,51.8728,51.8127,51.8213,37415.0
2018-03-14 11:50:00,60.34,60.45,60.33,60.4,28815.0,51.8213,51.9158,51.8127,51.8728,28815.0
2018-03-14 11:55:00,60.41,60.44,60.35,60.39,72167.0,51.8814,51.9072,51.8299,51.8643,72167.0
2018-03-14 12:00:00,60.39,60.42,60.35,60.38,30738.0,51.8643,51.89,51.8299,51.8557,30738.0
2018-03-14 12:05:00,60.37,60.38,60.25,60.25,64472.0,51.8471,51.8557,51.744,51.744,64472.0
2018-03-14 12:10:00,60.25,60.31,60.23,60.27,132974.0,51.744,51.7955,51.7268,51.7612,132974.0
2018-03-14 12:15:00,60.28,60.36,60.28,60.35,55776.0,51.7698,51.8385,51.7698,51.8299,55776.0
2018-03-14 12:20:00,60.34,60.37,60.3,60.32,29926.0,51.8213,51.8471,51.787,51.8041,29926.0
2018-03-14 12:25:00,60.32,60.32,60.27,60.3,31245.0,51.8041,51.8041,51.7612,51.787,31245.0
2018-03-14 12:30:00,60.3,60.36,60.3,60.33,33040.0,51.787,51.8385,51.787,51.8127,33040.0
2018-03-14 12:35:00,60.33,60.41,60.33,60.35,35260.0,51.8127,51.8814,51.8127,51.8299,35260.0
2018-03-14 12:40:00,60.35,60.36,60.3,60.32,24196.0,51.8299,51.8385,51.787,51.8041,24196.0
2018-03-14 12:45:00,60.31,60.37,60.26,60.29,97460.0,51.7955,51.8471,51.7526,51.7784,97460.0
2018-03-14 12:50:00,60.29,60.3,60.25,60.3,37930.0,51.7784,51.787,51.744,51.787,37930.0
2018-03-14 12:55:00,60.3,60.32,60.22,60.25,17975.0,51.787,51.8041,51.7183,51.744,17975.0
2018-03-14 13:00:00,60.25,60.25,60.13,60.17,105357.0,51.744,51.744,51.641,51.6753,105357.0
2018-03-14 13:05:00,60.17,60.21,60.17,60.18,24180.0,51.6753,51.7097,51.6753,51.6839,24180.0
2018-03-14 13:10:00,60.18,60.18,60.13,60.13,61294.0,51.6839,51.6839,51.641,51.641,61294.0
2018-03-14 13:15:00,60.13,60.18,60.12,60.18,41339.0,51.641,51.6839,51.6324,51.6839,41339.0
2018-03-14 13:20:00,60.17,60.18,60.13,60.15,60478.0,51.6753,51.6839,51.641,51.6581,60478.0
2018-03-14 13:25:00,60.14,60.18,60.13,60.16,76208.0,51.6495,51.6839,51.641,51.6667,76208.0
2018-03-14 13:30:00,60.16,60.25,60.16,60.23,21197.0,51.6667,51.744,51.6667,51.7268,21197.0
2018-03-14 13:35:00,60.22,60.25,60.22,60.25,12555.0,51.7183,51.744,51.7183,51.744,12555.0
2018-03-14 13:40:00,60.26,60.32,60.26,60.31,13687.0,51.7526,51.8041,51.7526,51.7955,13687.0
2018-03-14 13:45:00,60.31,60.39,60.31,60.36,58927.0,51.7955,51.8643,51.7955,51.8385,58927.0
2018-03-14 13:50:00,60.37,60.45,60.37,60.4,31857.0,51.8471,51.9158,51.8471,51.8728,31857.0
2018-03-14 13:55:00,60.41,60.42,60.36,60.36,18720.0,51.8814,51.89,51.8385,51.8385,18720.0
2018-03-14 14:00:00,60.36,60.38,60.31,60.32,50410.0,51.8385,51.8557,51.7955,51.8041,50410.0
2018-03-14 14:05:00,60.33,60.36,60.31,60.36,16873.0,51.8127,51.8385,51.7955,51.8385,16873.0
2018-03-14 14:10:00,60.36,60.36,60.28,60.29,25774.0,51.8385,51.8385,51.7698,51.7784,25774.0
2018-03-14 14:15:00,60.29,60.32,60.27,60.27,27308.0,51.7784,51.8041,51.7612,51.7612,27308.0
2018-03-14 14:20:00,60.27,60.32,60.26,60.32,17333.0,51.7612,51.8041,51.7526,51.8041,17333.0
2018-03-14 14:25:00,60.32,60.32,60.28,60.31,19523.0,51.8041,51.8041,51.7698,51.7955,19523.0
2018-03-14 14:30:00,60.3,60.33,60.3,60.32,13380.0,51.787,51.8127,51.787,51.8041,13380.0
2018-03-14 14:35:00,60.33,60.33,60.16,60.18,71674.0,51.8127,51.8127,51.6667,51.6839,71674.0
2018-03-14 14:40:00,60.18,60.2,60.11,60.12,37485.0,51.6839,51.7011,51.6238,51.6324,37485.0
2018-03-14 14:45:00,60.12,60.2,60.11,60.2,55668.0,51.6324,51.7011,51.6238,51.7011,55668.0
2018-03-14 14:50:00,60.2,60.26,60.18,60.23,38006.0,51.7011,51.7526,51.6839,51.7268,38006.0
2018-03-14 14:55:00,60.23,60.33,60.23,60.27,33786.0,51.7268,51.8127,51.7268,51.7612,33786.0
2018-03-14 15:00:00,60.28,60.28,60.2,60.2,40391.0,51.7698,51.7698,51.7011,51.7011,40391.0
2018-03-14 15:05:00,60.2,60.25,60.18,60.18,42819.0,51.7011,51.744,51.6839,51.6839,42819.0
2018-03-14 15:10:00,60.19,60.19,60.12,60.17,113479.0,51.6925,51.6925,51.6324,51.6753,113479.0
2018-03-14 15:15:00,60.17,60.26,60.13,60.17,83814.0,51.6753,51.7526,51.641,51.6753,83814.0
2018-03-14 15:20:00,60.17,60.22,60.12,60.19,68378.0,51.6753,51.7183,51.6324,51.6925,68378.0
2018-03-14 15:25:00,60.19,60.19,60.14,60.15,45390.0,51.6925,51.6925,51.6495,51.6581,45390.0
2018-03-14 15:30:00,60.16,60.18,60.09,60.1,59409.0,51.6667,51.6839,51.6066,51.6152,59409.0
2018-03-14 15:35:00,60.1,60.15,60.09,60.12,141950.0,51.6152,51.6581,51.6066,51.6324,141950.0
2018-03-14 15:40:00,60.11,60.12,60.05,60.08,255462.0,51.6238,51.6324,51.5723,51.598,255462.0
2018-03-14 15:45:00,60.08,60.15,60.07,60.15,230733.0,51.598,51.6581,51.5894,51.6581,230733.0
2018-03-14 15:50:00,60.14,60.16,60.08,60.15,286214.0,51.6495,51.6667,51.598,51.6581,286214.0
2018-03-14 15:55:00,60.15,60.17,60.12,60.16,515306.0,51.6581,51.6753,51.6324,51.6667,515306.0
2018-03-15 09:30:00,60.25,60.3,60.24,60.26,64758.0,51.744,51.787,51.7354,51.7526,64758.0
2018-03-15 09:35:00,60.25,60.29,60.13,60.15,139688.0,51.744,51.7784,51.641,51.6581,139688.0
2018-03-15 09:40:00,60.14,60.15,60.05,60.07,84100.0,51.6495,51.6581,51.5723,51.5894,84100.0
2018-03-15 09:45:00,60.07,60.09,60.01,60.01,28108.0,51.5894,51.6066,51.5379,51.5379,28108.0
2018-03-15 09:50:00,60.01,60.09,59.99,60.09,25509.0,51.5379,51.6066,51.5207,51.6066,25509.0
2018-03-15 09:55:00,60.09,60.13,60.06,60.06,28683.0,51.6066,51.641,51.5808,51.5808,28683.0
2018-03-15 10:00:00,60.06,60.12,60.06,60.12,49380.0,51.5808,51.6324,51.5808,51.6324,49380.0
2018-03-15 10:05:00,60.11,60.17,60.1,60.16,36947.0,51.6238,51.6753,51.6152,51.6667,36947.0
2018-03-15 10:10:00,60.17,60.2,60.09,60.09,62611.0,51.6753,51.7011,51.6066,51.6066,62611.0
2018-03-15 10:15:00,60.09,60.14,60.04,60.07,20141.0,51.6066,51.6495,51.5637,51.5894,20141.0
2018-03-15 10:20:00,60.06,60.06,60.0,60.02,27559.0,51.5808,51.5808,51.5293,51.5465,27559.0
2018-03-15 10:25:00,60.02,60.06,60.01,60.06,60404.0,51.5465,51.5808,51.5379,51.5808,60404.0
2018-03-15 10:30:00,60.07,60.1,60.02,60.02,27982.0,51.5894,51.6152,51.5465,51.5465,27982.0
2018-03-15 10:35:00,60.02,60.04,59.95,59.96,29627.0,51.5465,51.5637,51.4864,51.495,29627.0
2018-03-15 10:40:00,59.96,59.97,59.92,59.96,25324.0,51.495,51.5035,51.4606,51.495,25324.0
2018-03-15 10:45:00,59.97,60.04,59.95,60.0,21472.0,51.5035,51.5637,51.4864,51.5293,21472.0
2018-03-15 10:50:00,60.0,60.01,59.98,60.0,21906.0,51.5293,51.5379,51.5121,51.5293,21906.0
2018-03-15 10:55:00,60.01,60.04,60.01,60.03,20150.0,51.5379,51.5637,51.5379,51.5551,20150.0
2018-03-15 11:00:00,60.04,60.12,60.04,60.09,44894.0,51.5637,51.6324,51.5637,51.6066,44894.0
2018-03-15 11:05:00,60.08,60.12,60.07,60.08,53772.0,51.598,51.6324,51.5894,51.598,53772.0
2018-03-15 11:10:00,60.09,60.1,60.06,60.1,26380.0,51.6066,51.6152,51.5808,51.6152,26380.0
2018-03-15 11:15:00,60.1,60.1,60.03,60.04,31522.0,51.6152,51.6152,51.5551,51.5637,31522.0
2018-03-15 11:20:00,60.05,60.09,60.05,60.07,50191.0,51.5723,51.6066,51.5723,51.5894,50191.0
2018-03-15 11:25:00,60.08,60.14,60.07,60.07,38577.0,51.598,51.6495,51.5894,51.5894,38577.0
2018-03-15 11:30:00,60.08,60.08,60.03,60.05,19754.0,51.598,51.598,51.5551,51.5723,19754.0
2018-03-15 11:35:00,60.05,60.07,59.79,59.84,361249.0,51.5723,51.5894,51.349,51.3919,361249.0
2018-03-15 11:40:00,59.84,59.89,59.75,59.75,132705.0,51.3919,51.4348,51.3146,51.3146,132705.0
2018-03-15 11:45:00,59.75,59.76,59.69,59.71,90792.0,51.3146,51.3232,51.2631,51.2803,90792.0
2018-03-15 11:50:00,59.7,59.72,59.62,59.62,66003.0,51.2717,51.2888,51.203,51.203,66003.0
2018-03-15 11:55:00,59.62,59.67,59.6,59.67,38108.0,51.203,51.2459,51.1858,51.2459,38108.0
2018-03-15 12:00:00,59.67,59.69,59.65,59.67,24297.0,51.2459,51.2631,51.2287,51.2459,24297.0
2018-03-15 12:05:00,59.68,59.79,59.68,59.78,43295.0,51.2545,51.349,51.2545,51.3404,43295.0
2018-03-15 12:10:00,59.79,59.8,59.75,59.75,26969.0,51.349,51.3575,51.3146,51.3146,26969.0
2018-03-15 12:15:00,59.75,59.76,59.68,59.69,14360.0,51.3146,51.3232,51.2545,51.2631,14360.0
2018-03-15 12:20:00,59.69,59.74,59.67,59.67,47957.0,51.2631,51.306,51.2459,51.2459,47957.0
2018-03-15 12:25:00,59.67,59.71,59.67,59.7,24981.0,51.2459,51.2803,51.2459,51.2717,24981.0
2018-03-15 12:30:00,59.7,59.73,59.64,59.66,41908.0,51.2717,51.2974,51.2201,51.2373,41908.0
2018-03-15 12:35:00,59.67,59.68,59.63,59.63,18419.0,51.2459,51.2545,51.2115,51.2115,18419.0
2018-03-15 12:40:00,59.63,59.69,59.63,59.69,15801.0,51.2115,51.2631,51.2115,51.2631,15801.0
2018-03-15 12:45:00,59.69,59.69,59.62,59.62,27625.0,51.2631,51.2631,51.203,51.203,27625.0
2018-03-15 12:50:00,59.62,59.71,59.62,59.68,27662.0,51.203,51.2803,51.203,51.2545,27662.0
2018-03-15 12:55:00,59.68,59.68,59.62,59.62,15543.0,51.2545,51.2545,51.203,51.203,15543.0
2018-03-15 13:00:00,59.62,59.67,59.61,59.67,69354.0,51.203,51.2459,51.1944,51.2459,69354.0
2018-03-15 13:05:00,59.67,59.67,59.64,59.65,41739.0,51.2459,51.2459,51.2201,51.2287,41739.0
2018-03-15 13:10:00,59.65,59.67,59.64,59.64,25308.0,51.2287,51.2459,51.2201,51.2201,25308.0
2018-03-15 13:15:00,59.63,59.63,59.57,59.6,27781.0,51.2115,51.2115,51.16,51.1858,27781.0
2018-03-15 13:20:00,59.61,59.66,59.6,59.64,18274.0,51.1944,51.2373,51.1858,51.2201,18274.0
2018-03-15 13:25:00,59.63,59.65,59.61,59.63,27942.0,51.2115,51.2287,51.1944,51.2115,27942.0
2018-03-15 13:30:00,59.64,59.66,59.61,59.61,25676.0,51.2201,51.2373,51.1944,51.1944,25676.0
2018-03-15 13:35:00,59.62,59.64,59.6,59.63,25392.0,51.203,51.2201,51.1858,51.2115,25392.0
2018-03-15 13:40:00,59.62,59.66,59.62,59.65,10562.0,51.203,51.2373,51.203,51.2287,10562.0
2018-03-15 13:45:00,59.65,59.65,59.58,59.6,100225.0,51.2287,51.2287,51.1686,51.1858,100225.0
2018-03-15 13:50:00,59.61,59.63,59.59,59.61,18402.0,51.1944,51.2115,51.1772,51.1944,18402.0
2018-03-15 13:55:00,59.61,59.61,59.52,59.52,38241.0,51.1944,51.1944,51.1171,51.1171,38241.0
2018-03-15 14:00:00,59.52,59.53,59.48,59.5,27229.0,51.1171,51.1257,51.0827,51.0999,27229.0
2018-03-15 14:05:00,59.5,59.56,59.48,59.55,28691.0,51.0999,51.1514,51.0827,51.1428,28691.0
2018-03-15 14:10:00,59.54,59.55,59.48,59.5,26599.0,51.1343,51.1428,51.0827,51.0999,26599.0
2018-03-15 14:15:00,59.51,59.55,59.51,59.52,19654.0,51.1085,51.1428,51.1085,51.1171,19654.0
2018-03-15 14:20:00,59.51,59.56,59.51,59.53,15405.0,51.1085,51.1514,51.1085,51.1257,15405.0
2018-03-15 14:25:00,59.53,59.55,59.47,59.51,26112.0,51.1257,51.1428,51.0741,51.1085,26112.0
2018-03-15 14:30:00,59.5,59.54,59.47,59.5,30522.0,51.0999,51.1343,51.0741,51.0999,30522.0
2018-03-15 14:35:00,59.49,59.53,59.46,59.47,18501.0,51.0913,51.1257,51.0655,51.0741,18501.0
2018-03-15 14:40:00,59.47,59.5,59.43,59.44,55361.0,51.0741,51.0999,51.0398,51.0484,55361.0
2018-03-15 14:45:00,59.44,59.46,59.39,59.39,128445.0,51.0484,51.0655,51.0054,51.0054,128445.0
2018-03-15 14:50:00,59.4,59.46,59.4,59.45,25037.0,51.014,51.0655,51.014,51.057,25037.0
2018-03-15 14:55:00,59.46,59.48,59.42,59.47,91860.0,51.0655,51.0827,51.0312,51.0741,91860.0
2018-03-15 15:00:00,59.46,59.49,59.45,59.48,40934.0,51.0655,51.0913,51.057,51.0827,40934.0
2018-03-15 15:05:00,59.48,59.53,59.46,59.49,56466.0,51.0827,51.1257,51.0655,51.0913,56466.0
2018-03-15 15:10:00,59.5,59.5,59.43,59.43,293315.0,51.0999,51.0999,51.0398,51.0398,293315.0
2018-03-15 15:15:00,59.44,59.46,59.37,59.4,65673.0,51.0484,51.0655,50.9883,51.014,65673.0
2018-03-15 15:20:00,59.41,59.44,59.39,59.43,81438.0,51.0226,51.0484,51.0054,51.0398,81438.0
2018-03-15 15:25:00,59.43,59.44,59.41,59.44,39671.0,51.0398,51.0484,51.0226,51.0484,39671.0
2018-03-15 15:30:00,59.44,59.45,59.41,59.43,84392.0,51.0484,51.057,51.0226,51.0398,84392.0
2018-03-15 15:35:00,59.43,59.45,59.38,59.38,53601.0,51.0398,51.057,50.9968,50.9968,53601.0
2018-03-15 15:40:00,59.38,59.42,59.37,59.38,55225.0,50.9968,51.0312,50.9883,50.9968,55225.0
2018-03-15 15:45:00,59.38,59.44,59.37,59.43,101820.0,50.9968,51.0484,50.9883,51.0398,101820.0
2018-03-15 15:50:00,59.43,59.44,59.4,59.41,149783.0,51.0398,51.0484,51.014,51.0226,149783.0
2018-03-15 15:55:00,59.4,59.42,59.37,59.37,493650.0,51.014,51.0312,50.9883,50.9883,493650.0
2018-03-16 09:30:00,59.04,59.15,58.96,58.99,106786.0,50.8986,50.9934,50.8296,50.8555,106786.0
2018-03-16 09:35:00,58.99,59.05,58.93,59.03,58279.0,50.8555,50.9072,50.8037,50.8899,58279.0
2018-03-16 09:40:00,59.03,59.08,59.0,59.07,49324.0,50.8899,50.933,50.8641,50.9244,49324.0
2018-03-16 09:45:00,59.06,59.11,59.02,59.07,38511.0,50.9158,50.9589,50.8813,50.9244,38511.0
2018-03-16 09:50:00,59.06,59.11,59.01,59.11,43015.0,50.9158,50.9589,50.8727,50.9589,43015.0
2018-03-16 09:55:00,59.12,59.13,59.06,59.1,29840.0,50.9675,50.9762,50.9158,50.9503,29840.0
2018-03-16 10:00:00,59.11,59.18,59.09,59.12,42396.0,50.9589,51.0193,50.9417,50.9675,42396.0
2018-03-16 10:05:00,59.12,59.2,59.11,59.19,18256.0,50.9675,51.0365,50.9589,51.0279,18256.0
2018-03-16 10:10:00,59.19,59.21,59.17,59.18,37261.0,51.0279,51.0451,51.0106,51.0193,37261.0
2018-03-16 10:15:00,59.18,59.26,59.17,59.25,120631.0,51.0193,51.0882,51.0106,51.0796,120631.0
2018-03-16 10:20:00,59.25,59.27,59.19,59.25,52700.0,51.0796,51.0968,51.0279,51.0796,52700.0
2018-03-16 10:25:00,59.25,59.28,59.22,59.28,33332.0,51.0796,51.1055,51.0537,51.1055,33332.0
2018-03-16 10:30:00,59.27,59.36,59.27,59.34,63267.0,51.0968,51.1744,51.0968,51.1572,63267.0
2018-03-16 10:35:00,59.34,59.39,59.32,59.34,57453.0,51.1572,51.2003,51.14,51.1572,57453.0
2018-03-16 10:40:00,59.34,59.38,59.34,59.35,69265.0,51.1572,51.1917,51.1572,51.1658,69265.0
2018-03-16 10:45:00,59.35,59.38,59.33,59.37,57226.0,51.1658,51.1917,51.1486,51.1831,57226.0
2018-03-16 10:50:00,59.38,59.46,59.37,59.43,95729.0,51.1917,51.2606,51.1831,51.2348,95729.0
2018-03-16 10:55:00,59.43,59.45,59.39,59.43,92204.0,51.2348,51.252,51.2003,51.2348,92204.0
2018-03-16 11:00:00,59.43,59.45,59.39,59.45,35218.0,51.2348,51.252,51.2003,51.252,35218.0
2018-03-16 11:05:00,59.45,59.45,59.34,59.35,48926.0,51.252,51.252,51.1572,51.1658,48926.0
2018-03-16 11:10:00,59.34,59.37,59.29,59.3,60078.0,51.1572,51.1831,51.1141,51.1227,60078.0
2018-03-16 11:15:00,59.31,59.35,59.3,59.35,41419.0,51.1313,51.1658,51.1227,51.1658,41419.0
2018-03-16 11:20:00,59.35,59.39,59.35,59.36,36550.0,51.1658,51.2003,51.1658,51.1744,36550.0
2018-03-16 11:25:00,59.37,59.42,59.33,59.41,28000.0,51.1831,51.2262,51.1486,51.2175,28000.0
2018-03-16 11:30:00,59.41,59.46,59.41,59.46,35565.0,51.2175,51.2606,51.2175,51.2606,35565.0
2018-03-16 11:35:00,59.45,59.47,59.41,59.43,22222.0,51.252,51.2693,51.2175,51.2348,22222.0
2018-03-16 11:40:00,59.43,59.43,59.4,59.43,32478.0,51.2348,51.2348,51.2089,51.2348,32478.0
2018-03-16 11:45:00,59.43,59.45,59.4,59.41,40551.0,51.2348,51.252,51.2089,51.2175,40551.0
2018-03-16 11:50:00,59.41,59.43,59.37,59.4,50846.0,51.2175,51.2348,51.1831,51.2089,50846.0
2018-03-16 11:55:00,59.4,59.4,59.36,59.36,39455.0,51.2089,51.2089,51.1744,51.1744,39455.0
2018-03-16 12:00:00,59.36,59.39,59.33,59.34,20350.0,51.1744,51.2003,51.1486,51.1572,20350.0
2018-03-16 12:05:00,59.34,59.35,59.3,59.32,37914.0,51.1572,51.1658,51.1227,51.14,37914.0
2018-03-16 12:10:00,59.32,59.35,59.29,59.35,37123.0,51.14,51.1658,51.1141,51.1658,37123.0
2018-03-16 12:15:00,59.35,59.37,59.33,59.35,33590.0,51.1658,51.1831,51.1486,51.1658,33590.0
2018-03-16 12:20:00,59.35,59.38,59.34,59.36,35105.0,51.1658,51.1917,51.1572,51.1744,35105.0
2018-03-16 12:25:00,59.35,59.36,59.32,59.32,17966.0,51.1658,51.1744,51.14,51.14,17966.0
2018-03-16 12:30:00,59.32,59.35,59.3,59.34,50004.0,51.14,51.1658,51.1227,51.1572,50004.0
2018-03-16 12:35:00,59.34,59.37,59.3,59.3,44051.0,51.1572,51.1831,51.1227,51.1227,44051.0
2018-03-16 12:40:00,59.3,59.36,59.28,59.32,108502.0,51.1227,51.1744,51.1055,51.14,108502.0
2018-03-16 12:45:00,59.33,59.34,59.32,59.34,33329.0,51.1486,51.1572,51.14,51.1572,33329.0
2018-03-16 12:50:00,59.34,59.35,59.28,59.29,19920.0,51.1572,51.1658,51.1055,51.1141,19920.0
2018-03-16 12:55:00,59.29,59.29,59.25,59.29,14680.0,51.1141,51.1141,51.0796,51.1141,14680.0
2018-03-16 13:00:00,59.29,59.33,59.29,59.3,18834.0,51.1141,51.1486,51.1141,51.1227,18834.0
2018-03-16 13:05:00,59.3,59.31,59.26,59.3,40317.0,51.1227,51.1313,51.0882,51.1227,40317.0
2018-03-16 13:10:00,59.3,59.31,59.27,59.27,40871.0,51.1227,51.1313,51.0968,51.0968,40871.0
2018-03-16 13:15:00,59.27,59.3,59.26,59.26,17346.0,51.0968,51.1227,51.0882,51.0882,17346.0
2018-03-16 13:20:00,59.26,59.28,59.24,59.25,66234.0,51.0882,51.1055,51.071,51.0796,66234.0
2018-03-16 13:25:00,59.25,59.26,59.19,59.24,47313.0,51.0796,51.0882,51.0279,51.071,47313.0
2018-03-16 13:30:00,59.23,59.25,59.22,59.25,16149.0,51.0624,51.0796,51.0537,51.0796,16149.0
2018-03-16 13:35:00,59.25,59.27,59.23,59.26,31015.0,51.0796,51.0968,51.0624,51.0882,31015.0
2018-03-16 13:40:00,59.27,59.28,59.21,59.21,33303.0,51.0968,51.1055,51.0451,51.0451,33303.0
2018-03-16 13:45:00,59.21,59.24,59.19,59.21,47686.0,51.0451,51.071,51.0279,51.0451,47686.0
2018-03-16 13:50:00,59.21,59.22,59.18,59.19,13562.0,51.0451,51.0537,51.0193,51.0279,13562.0
2018-03-16 13:55:00,59.19,59.25,59.18,59.24,18417.0,51.0279,51.0796,51.0193,51.071,18417.0
2018-03-16 14:00:00,59.25,59.27,59.23,59.24,15977.0,51.0796,51.0968,51.0624,51.071,15977.0
2018-03-16 14:05:00,59.24,59.25,59.22,59.23,30310.0,51.071,51.0796,51.0537,51.0624,30310.0
2018-03-16 14:10:00,59.23,59.24,59.19,59.23,50895.0,51.0624,51.071,51.0279,51.0624,50895.0
2018-03-16 14:15:00,59.24,59.26,59.23,59.25,16247.0,51.071,51.0882,51.0624,51.0796,16247.0
2018-03-16 14:20:00,59.25,59.29,59.25,59.29,17932.0,51.0796,51.1141,51.0796,51.1141,17932.0
2018-03-16 14:25:00,59.29,59.3,59.28,59.28,20428.0,51.1141,51.1227,51.1055,51.1055,20428.0
2018-03-16 14:30:00,59.28,59.29,59.24,59.27,30720.0,51.1055,51.1141,51.071,51.0968,30720.0
2018-03-16 14:35:00,59.27,59.3,59.26,59.27,41499.0,51.0968,51.1227,51.0882,51.0968,41499.0
2018-03-16 14:40:00,59.27,59.32,59.26,59.3,117650.0,51.0968,51.14,51.0882,51.1227,117650.0
2018-03-16 14:45:00,59.29,59.3,59.27,59.29,23455.0,51.1141,51.1227,51.0968,51.1141,23455.0
2018-03-16 14:50:00,59.29,59.32,59.28,59.29,41320.0,51.1141,51.14,51.1055,51.1141,41320.0
2018-03-16 14:55:00,59.29,59.3,59.27,59.28,18140.0,51.1141,51.1227,51.0968,51.1055,18140.0
2018-03-16 15:00:00,59.27,59.28,59.21,59.22,29113.0,51.0968,51.1055,51.0451,51.0537,29113.0
2018-03-16 15:05:00,59.22,59.23,59.2,59.23,30093.0,51.0537,51.0624,51.0365,51.0624,30093.0
2018-03-16 15:10:00,59.22,59.25,59.22,59.23,17115.0,51.0537,51.0796,51.0537,51.0624,17115.0
2018-03-16 15:15:00,59.23,59.23,59.2,59.22,56427.0,51.0624,51.0624,51.0365,51.0537,56427.0
2018-03-16 15:20:00,59.21,59.24,59.2,59.21,44658.0,51.0451,51.071,51.0365,51.0451,44658.0
2018-03-16 15:25:00,59.22,59.3,59.22,59.29,63006.0,51.0537,51.1227,51.0537,51.1141,63006.0
2018-03-16 15:30:00,59.29,59.35,59.28,59.32,102069.0,51.1141,51.1658,51.1055,51.14,102069.0
2018-03-16 15:35:00,59.32,59.37,59.31,59.36,127897.0,51.14,51.1831,51.1313,51.1744,127897.0
2018-03-16 15:40:00,59.36,59.37,59.34,59.35,187868.0,51.1744,51.1831,51.1572,51.1658,187868.0
2018-03-16 15:45:00,59.35,59.36,59.29,59.31,155244.0,51.1658,51.1744,51.1141,51.1313,155244.0
2018-03-16 15:50:00,59.31,59.33,59.29,59.3,224806.0,51.1313,51.1486,51.1141,51.1227,224806.0
2018-03-16 15:55:00,59.3,59.32,59.15,59.15,1307768.0,51.1227,51.14,50.9934,50.9934,1307768.0
2018-03-19 09:30:00,58.98,59.02,58.84,58.84,129929.0,50.8468,50.8813,50.7261,50.7261,129929.0
2018-03-19 09:35:00,58.83,58.9,58.77,58.89,144837.0,50.7175,50.7779,50.6658,50.7692,144837.0
2018-03-19 09:40:00,58.89,58.9,58.72,58.72,73690.0,50.7692,50.7779,50.6227,50.6227,73690.0
2018-03-19 09:45:00,58.71,58.77,58.7,58.76,62307.0,50.6141,50.6658,50.6054,50.6572,62307.0
2018-03-19 09:50:00,58.76,58.83,58.76,58.79,32742.0,50.6572,50.7175,50.6572,50.683,32742.0
2018-03-19 09:55:00,58.8,58.85,58.78,58.82,48502.0,50.6917,50.7348,50.6744,50.7089,48502.0
2018-03-19 10:00:00,58.81,58.82,58.7,58.72,34983.0,50.7003,50.7089,50.6054,50.6227,34983.0
2018-03-19 10:05:00,58.72,58.76,58.7,58.71,26484.0,50.6227,50.6572,50.6054,50.6141,26484.0
2018-03-19 10:10:00,58.71,58.71,58.64,58.64,56301.0,50.6141,50.6141,50.5537,50.5537,56301.0
2018-03-19 10:15:00,58.65,58.73,58.63,58.66,73810.0,50.5623,50.6313,50.5451,50.571,73810.0
2018-03-19 10:20:00,58.66,58.67,58.61,58.66,36875.0,50.571,50.5796,50.5279,50.571,36875.0
2018-03-19 10:25:00,58.66,58.73,58.66,58.72,68561.0,50.571,50.6313,50.571,50.6227,68561.0
2018-03-19 10:30:00,58.72,58.75,58.7,58.71,32917.0,50.6227,50.6486,50.6054,50.6141,32917.0
2018-03-19 10:35:00,58.71,58.73,58.68,58.7,32824.0,50.6141,50.6313,50.5882,50.6054,32824.0
2018-03-19 10:40:00,58.71,58.72,58.64,58.64,64348.0,50.6141,50.6227,50.5537,50.5537,64348.0
2018-03-19 10:45:00,58.64,58.65,58.58,58.59,108782.0,50.5537,50.5623,50.502,50.5106,108782.0
2018-03-19 10:50:00,58.58,58.58,58.47,58.47,32373.0,50.502,50.502,50.4072,50.4072,32373.0
2018-03-19 10:55:00,58.47,58.49,58.42,58.47,19924.0,50.4072,50.4244,50.3641,50.4072,19924.0
2018-03-19 11:00:00,58.46,58.47,58.42,58.43,61853.0,50.3985,50.4072,50.3641,50.3727,61853.0
2018-03-19 11:05:00,58.43,58.5,58.43,58.46,47892.0,50.3727,50.433,50.3727,50.3985,47892.0
2018-03-19 11:10:00,58.46,58.48,58.38,58.39,33105.0,50.3985,50.4158,50.3296,50.3382,33105.0
2018-03-19 11:15:00,58.39,58.39,58.33,58.34,29670.0,50.3382,50.3382,50.2865,50.2951,29670.0
2018-03-19 11:20:00,58.33,58.33,58.29,58.31,60261.0,50.2865,50.2865,50.252,50.2692,60261.0
2018-03-19 11:25:00,58.31,58.4,58.31,58.39,55235.0,50.2692,50.3468,50.2692,50.3382,55235.0
2018-03-19 11:30:00,58.4,58.41,58.35,58.38,78091.0,50.3468,50.3554,50.3037,50.3296,78091.0
2018-03-19 11:35:00,58.37,58.37,58.34,58.36,24592.0,50.321,50.321,50.2951,50.3123,24592.0
2018-03-19 11:40:00,58.35,58.35,58.3,58.32,48060.0,50.3037,50.3037,50.2606,50.2778,48060.0
2018-03-19 11:45:00,58.31,58.35,58.29,58.32,44637.0,50.2692,50.3037,50.252,50.2778,44637.0
2018-03-19 11:50:00,58.31,58.34,58.3,58.31,29885.0,50.2692,50.2951,50.2606,50.2692,29885.0
2018-03-19 11:55:00,58.31,58.32,58.21,58.25,68346.0,50.2692,50.2778,50.183,50.2175,68346.0
2018-03-19 12:00:00,58.26,58.29,58.21,58.24,123959.0,50.2261,50.252,50.183,50.2089,123959.0
2018-03-19 12:05:00,58.24,58.28,58.24,58.24,67756.0,50.2089,50.2434,50.2089,50.2089,67756.0
2018-03-19 12:10:00,58.24,58.27,58.21,58.23,65356.0,50.2089,50.2347,50.183,50.2003,65356.0
2018-03-19 12:15:00,58.22,58.22,58.16,58.18,35589.0,50.1916,50.1916,50.1399,50.1572,35589.0
2018-03-19 12:20:00,58.17,58.22,58.15,58.21,63535.0,50.1485,50.1916,50.1313,50.183,63535.0
2018-03-19 12:25:00,58.22,58.26,58.2,58.26,31545.0,50.1916,50.2261,50.1744,50.2261,31545.0
2018-03-19 12:30:00,58.26,58.28,58.16,58.19,68716.0,50.2261,50.2434,50.1399,50.1658,68716.0
2018-03-19 12:35:00,58.19,58.24,58.19,58.21,15132.0,50.1658,50.2089,50.1658,50.183,15132.0
2018-03-19 12:40:00,58.21,58.24,58.19,58.21,37959.0,50.183,50.2089,50.1658,50.183,37959.0
2018-03-19 12:45:00,58.2,58.22,58.16,58.19,47253.0,50.1744,50.1916,50.1399,50.1658,47253.0
2018-03-19 12:50:00,58.19,58.29,58.19,58.28,28033.0,50.1658,50.252,50.1658,50.2434,28033.0
2018-03-19 12:55:00,58.29,58.33,58.28,58.3,49422.0,50.252,50.2865,50.2434,50.2606,49422.0
2018-03-19 13:00:00,58.3,58.33,58.22,58.23,92130.0,50.2606,50.2865,50.1916,50.2003,92130.0
2018-03-19 13:05:00,58.23,58.23,58.08,58.11,239952.0,50.2003,50.2003,50.0709,50.0968,239952.0
2018-03-19 13:10:00,58.1,58.12,58.03,58.12,68928.0,50.0882,50.1054,50.0278,50.1054,68928.0
2018-03-19 13:15:00,58.12,58.15,58.1,58.14,236683.0,50.1054,50.1313,50.0882,50.1227,236683.0
2018-03-19 13:20:00,58.13,58.17,58.12,58.15,51465.0,50.114,50.1485,50.1054,50.1313,51465.0
2018-03-19 13:25:00,58.14,58.16,58.07,58.12,95241.0,50.1227,50.1399,50.0623,50.1054,95241.0
2018-03-19 13:30:00,58.11,58.14,58.06,58.08,90020.0,50.0968,50.1227,50.0537,50.0709,90020.0
2018-03-19 13:35:00,58.07,58.14,58.05,58.14,32835.0,50.0623,50.1227,50.0451,50.1227,32835.0
2018-03-19 13:40:00,58.14,58.18,58.13,58.17,36267.0,50.1227,50.1572,50.114,50.1485,36267.0
2018-03-19 13:45:00,58.17,58.23,58.17,58.22,38801.0,50.1485,50.2003,50.1485,50.1916,38801.0
2018-03-19 13:50:00,58.22,58.26,58.2,58.23,22673.0,50.1916,50.2261,50.1744,50.2003,22673.0
2018-03-19 13:55:00,58.22,58.25,58.2,58.25,61483.0,50.1916,50.2175,50.1744,50.2175,61483.0
2018-03-19 14:00:00,58.25,58.29,58.23,58.24,48396.0,50.2175,50.252,50.2003,50.2089,48396.0
2018-03-19 14:05:00,58.25,58.26,58.2,58.21,21960.0,50.2175,50.2261,50.1744,50.183,21960.0
2018-03-19 14:10:00,58.21,58.22,58.11,58.14,32995.0,50.183,50.1916,50.0968,50.1227,32995.0
2018-03-19 14:15:00,58.14,58.16,58.09,58.09,210716.0,50.1227,50.1399,50.0796,50.0796,210716.0
2018-03-19 14:20:00,58.09,58.1,58.02,58.03,50890.0,50.0796,50.0882,50.0192,50.0278,50890.0
2018-03-19 14:25:00,58.02,58.06,58.01,58.05,77563.0,50.0192,50.0537,50.0106,50.0451,77563.0
2018-03-19 14:30:00,58.05,58.05,58.0,58.0,37061.0,50.0451,50.0451,50.002,50.002,37061.0
2018-03-19 14:35:00,58.0,58.01,57.9,57.93,85551.0,50.002,50.0106,49.9158,49.9416,85551.0
2018-03-19 14:40:00,57.92,57.98,57.87,57.98,49973.0,49.933,49.9847,49.8899,49.9847,49973.0
2018-03-19 14:45:00,57.98,58.05,57.96,58.01,44260.0,49.9847,50.0451,49.9675,50.0106,44260.0
2018-03-19 14:50:00,58.0,58.1,57.98,58.1,104783.0,50.002,50.0882,49.9847,50.0882,104783.0
2018-03-19 14:55:00,58.1,58.16,58.09,58.14,178938.0,50.0882,50.1399,50.0796,50.1227,178938.0
2018-03-19 15:00:00,58.14,58.14,58.05,58.08,42351.0,50.1227,50.1227,50.0451,50.0709,42351.0
2018-03-19 15:05:00,58.08,58.12,58.01,58.04,85880.0,50.0709,50.1054,50.0106,50.0365,85880.0
2018-03-19 15:10:00,58.05,58.08,58.02,58.08,69385.0,50.0451,50.0709,50.0192,50.0709,69385.0
2018-03-19 15:15:00,58.08,58.22,58.08,58.21,86453.0,50.0709,50.1916,50.0709,50.183,86453.0
2018-03-19 15:20:00,58.21,58.24,58.11,58.11,49943.0,50.183,50.2089,50.0968,50.0968,49943.0
2018-03-19 15:25:00,58.11,58.14,58.07,58.09,90456.0,50.0968,50.1227,50.0623,50.0796,90456.0
2018-03-19 15:30:00,58.09,58.13,58.07,58.13,64569.0,50.0796,50.114,50.0623,50.114,64569.0
2018-03-19 15:35:00,58.13,58.22,58.09,58.2,76894.0,50.114,50.1916,50.0796,50.1744,76894.0
2018-03-19 15:40:00,58.2,58.22,58.15,58.19,135626.0,50.1744,50.1916,50.1313,50.1658,135626.0
2018-03-19 15:45:00,58.18,58.3,58.18,58.23,272935.0,50.1572,50.2606,50.1572,50.2003,272935.0
2018-03-19 15:50:00,58.23,58.31,58.21,58.31,307691.0,50.2003,50.2692,50.183,50.2692,307691.0
2018-03-19 15:55:00,58.3,58.38,58.29,58.3,474951.0,50.2606,50.3296,50.252,50.2606,474951.0
2018-03-20 09:30:00,58.51,58.7,58.5,58.59,132628.0,50.4416,50.6054,50.433,50.5106,132628.0
2018-03-20 09:35:00,58.58,58.59,58.43,58.45,120006.0,50.502,50.5106,50.3727,50.3899,120006.0
2018-03-20 09:40:00,58.45,58.53,58.45,58.51,295582.0,50.3899,50.4589,50.3899,50.4416,295582.0
2018-03-20 09:45:00,58.53,58.57,58.46,58.47,97645.0,50.4589,50.4934,50.3985,50.4072,97645.0
2018-03-20 09:50:00,58.47,58.51,58.44,58.44,36809.0,50.4072,50.4416,50.3813,50.3813,36809.0
2018-03-20 09:55:00,58.42,58.43,58.34,58.35,76556.0,50.3641,50.3727,50.2951,50.3037,76556.0
2018-03-20 10:00:00,58.36,58.44,58.36,58.43,39357.0,50.3123,50.3813,50.3123,50.3727,39357.0
2018-03-20 10:05:00,58.43,58.43,58.33,58.4,104203.0,50.3727,50.3727,50.2865,50.3468,104203.0
2018-03-20 10:10:00,58.39,58.4,58.3,58.3,30270.0,50.3382,50.3468,50.2606,50.2606,30270.0
2018-03-20 10:15:00,58.3,58.32,58.25,58.32,34676.0,50.2606,50.2778,50.2175,50.2778,34676.0
2018-03-20 10:20:00,58.32,58.36,58.32,58.35,20653.0,50.2778,50.3123,50.2778,50.3037,20653.0
2018-03-20 10:25:00,58.34,58.38,58.29,58.38,30345.0,50.2951,50.3296,50.252,50.3296,30345.0
2018-03-20 10:30:00,58.38,58.43,58.36,58.37,78213.0,50.3296,50.3727,50.3123,50.321,78213.0
2018-03-20 10:35:00,58.37,58.4,58.32,58.37,202672.0,50.321,50.3468,50.2778,50.321,202672.0
2018-03-20 10:40:00,58.37,58.41,58.36,58.36,42307.0,50.321,50.3554,50.3123,50.3123,42307.0
2018-03-20 10:45:00,58.36,58.44,58.36,58.38,20040.0,50.3123,50.3813,50.3123,50.3296,20040.0
2018-03-20 10:50:00,58.36,58.45,58.36,58.43,26576.0,50.3123,50.3899,50.3123,50.3727,26576.0
2018-03-20 10:55:00,58.43,58.47,58.37,58.47,54282.0,50.3727,50.4072,50.321,50.4072,54282.0
2018-03-20 11:00:00,58.47,58.49,58.38,58.39,142850.0,50.4072,50.4244,50.3296,50.3382,142850.0
2018-03-20 11:05:00,58.39,58.46,58.39,58.45,47468.0,50.3382,50.3985,50.3382,50.3899,47468.0
2018-03-20 11:10:00,58.45,58.49,58.41,58.41,132849.0,50.3899,50.4244,50.3554,50.3554,132849.0
2018-03-20 11:15:00,58.42,58.44,58.36,58.4,26986.0,50.3641,50.3813,50.3123,50.3468,26986.0
2018-03-20 11:20:00,58.41,58.45,58.4,58.41,11625.0,50.3554,50.3899,50.3468,50.3554,11625.0
2018-03-20 11:25:00,58.41,58.46,58.41,58.44,11240.0,50.3554,50.3985,50.3554,50.3813,11240.0
2018-03-20 11:30:00,58.45,58.47,58.41,58.41,14796.0,50.3899,50.4072,50.3554,50.3554,14796.0
2018-03-20 11:35:00,58.41,58.44,58.4,58.43,16537.0,50.3554,50.3813,50.3468,50.3727,16537.0
2018-03-20 11:40:00,58.42,58.42,58.35,58.39,14580.0,50.3641,50.3641,50.3037,50.3382,14580.0
2018-03-20 11:45:00,58.39,58.39,58.34,58.35,11701.0,50.3382,50.3382,50.2951,50.3037,11701.0
2018-03-20 11:50:00,58.36,58.36,58.25,58.25,79803.0,50.3123,50.3123,50.2175,50.2175,79803.0
2018-03-20 11:55:00,58.25,58.34,58.25,58.32,21262.0,50.2175,50.2951,50.2175,50.2778,21262.0
2018-03-20 12:00:00,58.32,58.37,58.3,58.36,63853.0,50.2778,50.321,50.2606,50.3123,63853.0
2018-03-20 12:05:00,58.36,58.37,58.34,58.34,16389.0,50.3123,50.321,50.2951,50.2951,16389.0
2018-03-20 12:10:00,58.34,58.39,58.33,58.37,52506.0,50.2951,50.3382,50.2865,50.321,52506.0
2018-03-20 12:15:00,58.37,58.38,58.3,58.31,28702.0,50.321,50.3296,50.2606,50.2692,28702.0
2018-03-20 12:20:00,58.31,58.34,58.3,58.33,15630.0,50.2692,50.2951,50.2606,50.2865,15630.0
2018-03-20 12:25:00,58.34,58.37,58.29,58.3,12068.0,50.2951,50.321,50.252,50.2606,12068.0
2018-03-20 12:30:00,58.3,58.33,58.28,58.31,23471.0,50.2606,50.2865,50.2434,50.2692,23471.0
2018-03-20 12:35:00,58.31,58.34,58.29,58.3,27391.0,50.2692,50.2951,50.252,50.2606,27391.0
2018-03-20 12:40:00,58.31,58.39,58.3,58.35,24929.0,50.2692,50.3382,50.2606,50.3037,24929.0
2018-03-20 12:45:00,58.35,58.38,58.3,58.37,11930.0,50.3037,50.3296,50.2606,50.321,11930.0
2018-03-20 12:50:00,58.38,58.39,58.33,58.35,9256.0,50.3296,50.3382,50.2865,50.3037,9256.0
2018-03-20 12:55:00,58.36,58.37,58.33,58.35,11657.0,50.3123,50.321,50.2865,50.3037,11657.0
2018-03-20 13:00:00,58.35,58.37,58.35,58.36,7412.0,50.3037,50.321,50.3037,50.3123,7412.0
2018-03-20 13:05:00,58.35,58.38,58.35,58.36,13347.0,50.3037,50.3296,50.3037,50.3123,13347.0
2018-03-20 13:10:00,58.36,58.4,58.35,58.37,19737.0,50.3123,50.3468,50.3037,50.321,19737.0
2018-03-20 13:15:00,58.36,58.36,58.32,58.34,13966.0,50.3123,50.3123,50.2778,50.2951,13966.0
2018-03-20 13:20:00,58.33,58.34,58.31,58.34,10614.0,50.2865,50.2951,50.2692,50.2951,10614.0
2018-03-20 13:25:00,58.33,58.35,58.31,58.32,26804.0,50.2865,50.3037,50.2692,50.2778,26804.0
2018-03-20 13:30:00,58.31,58.31,58.23,58.24,15336.0,50.2692,50.2692,50.2003,50.2089,15336.0
2018-03-20 13:35:00,58.24,58.24,58.21,58.23,18215.0,50.2089,50.2089,50.183,50.2003,18215.0
2018-03-20 13:40:00,58.24,58.24,58.21,58.21,15237.0,50.2089,50.2089,50.183,50.183,15237.0
2018-03-20 13:45:00,58.21,58.22,58.18,58.21,17662.0,50.183,50.1916,50.1572,50.183,17662.0
2018-03-20 13:50:00,58.2,58.22,58.19,58.2,8667.0,50.1744,50.1916,50.1658,50.1744,8667.0
2018-03-20 13:55:00,58.21,58.21,58.17,58.18,8965.0,50.183,50.183,50.1485,50.1572,8965.0
2018-03-20 14:00:00,58.18,58.21,58.12,58.19,25994.0,50.1572,50.183,50.1054,50.1658,25994.0
2018-03-20 14:05:00,58.19,58.22,58.18,58.18,8754.0,50.1658,50.1916,50.1572,50.1572,8754.0
2018-03-20 14:10:00,58.19,58.21,58.18,58.19,9577.0,50.1658,50.183,50.1572,50.1658,9577.0
2018-03-20 14:15:00,58.19,58.25,58.18,58.24,8175.0,50.1658,50.2175,50.1572,50.2089,8175.0
2018-03-20 14:20:00,58.23,58.25,58.22,58.23,16355.0,50.2003,50.2175,50.1916,50.2003,16355.0
2018-03-20 14:25:00,58.23,58.27,58.23,58.27,9351.0,50.2003,50.2347,50.2003,50.2347,9351.0
2018-03-20 14:30:00,58.27,58.28,58.24,58.25,10404.0,50.2347,50.2434,50.2089,50.2175,10404.0
2018-03-20 14:35:00,58.25,58.3,58.25,58.3,10917.0,50.2175,50.2606,50.2175,50.2606,10917.0
2018-03-20 14:40:00,58.31,58.36,58.28,58.35,23943.0,50.2692,50.3123,50.2434,50.3037,23943.0
2018-03-20 14:45:00,58.35,58.37,58.33,58.36,14549.0,50.3037,50.321,50.2865,50.3123,14549.0
2018-03-20 14:50:00,58.36,58.42,58.36,58.38,20466.0,50.3123,50.3641,50.3123,50.3296,20466.0
2018-03-20 14:55:00,58.39,58.4,58.33,58.36,19440.0,50.3382,50.3468,50.2865,50.3123,19440.0
2018-03-20 15:00:00,58.36,58.38,58.33,58.34,9218.0,50.3123,50.3296,50.2865,50.2951,9218.0
2018-03-20 15:05:00,58.34,58.37,58.34,58.36,26984.0,50.2951,50.321,50.2951,50.3123,26984.0
2018-03-20 15:10:00,58.37,58.38,58.34,58.38,36104.0,50.321,50.3296,50.2951,50.3296,36104.0
2018-03-20 15:15:00,58.38,58.38,58.33,58.33,46619.0,50.3296,50.3296,50.2865,50.2865,46619.0
2018-03-20 15:20:00,58.34,58.35,58.32,58.33,14376.0,50.2951,50.3037,50.2778,50.2865,14376.0
2018-03-20 15:25:00,58.33,58.33,58.29,58.29,35646.0,50.2865,50.2865,50.252,50.252,35646.0
2018-03-20 15:30:00,58.3,58.33,58.28,58.31,29902.0,50.2606,50.2865,50.2434,50.2692,29902.0
2018-03-20 15:35:00,58.3,58.32,58.22,58.28,70421.0,50.2606,50.2778,50.1916,50.2434,70421.0
2018-03-20 15:40:00,58.28,58.3,58.24,58.25,56187.0,50.2434,50.2606,50.2089,50.2175,56187.0
2018-03-20 15:45:00,58.25,58.28,58.23,58.26,145491.0,50.2175,50.2434,50.2003,50.2261,145491.0
2018-03-20 15:50:00,58.26,58.29,58.23,58.28,144601.0,50.2261,50.252,50.2003,50.2434,144601.0
2018-03-20 15:55:00,58.27,58.28,58.21,58.25,242115.0,50.2347,50.2434,50.183,50.2175,242115.0
2018-03-21 09:30:00,58.38,58.38,58.22,58.25,57472.0,50.3296,50.3296,50.1916,50.2175,57472.0
2018-03-21 09:35:00,58.24,58.34,58.18,58.33,56295.0,50.2089,50.2951,50.1572,50.2865,56295.0
2018-03-21 09:40:00,58.31,58.34,58.29,58.3,21402.0,50.2692,50.2951,50.252,50.2606,21402.0
2018-03-21 09:45:00,58.29,58.45,58.29,58.38,48883.0,50.252,50.3899,50.252,50.3296,48883.0
2018-03-21 09:50:00,58.39,58.4,58.33,58.34,31617.0,50.3382,50.3468,50.2865,50.2951,31617.0
2018-03-21 09:55:00,58.33,58.39,58.32,58.36,60299.0,50.2865,50.3382,50.2778,50.3123,60299.0
2018-03-21 10:00:00,58.35,58.43,58.32,58.42,33569.0,50.3037,50.3727,50.2778,50.3641,33569.0
2018-03-21 10:05:00,58.42,58.47,58.4,58.47,37235.0,50.3641,50.4072,50.3468,50.4072,37235.0
2018-03-21 10:10:00,58.48,58.5,58.45,58.48,22356.0,50.4158,50.433,50.3899,50.4158,22356.0
2018-03-21 10:15:00,58.5,58.61,58.49,58.59,53606.0,50.433,50.5279,50.4244,50.5106,53606.0
2018-03-21 10:20:00,58.6,58.69,58.57,58.65,182321.0,50.5192,50.5968,50.4934,50.5623,182321.0
2018-03-21 10:25:00,58.65,58.66,58.64,58.66,9815.0,50.5623,50.571,50.5537,50.571,9815.0
2018-03-21 10:30:00,58.67,58.75,58.67,58.68,62246.0,50.5796,50.6486,50.5796,50.5882,62246.0
2018-03-21 10:35:00,58.68,58.74,58.66,58.74,51265.0,50.5882,50.6399,50.571,50.6399,51265.0
2018-03-21 10:40:00,58.74,58.82,58.73,58.82,47811.0,50.6399,50.7089,50.6313,50.7089,47811.0
2018-03-21 10:45:00,58.82,58.9,58.82,58.9,33638.0,50.7089,50.7779,50.7089,50.7779,33638.0
2018-03-21 10:50:00,58.9,58.9,58.83,58.86,36791.0,50.7779,50.7779,50.7175,50.7434,36791.0
2018-03-21 10:55:00,58.87,58.91,58.85,58.88,36747.0,50.752,50.7865,50.7348,50.7606,36747.0
2018-03-21 11:00:00,58.88,58.91,58.83,58.9,54369.0,50.7606,50.7865,50.7175,50.7779,54369.0
2018-03-21 11:05:00,58.9,58.9,58.85,58.86,17523.0,50.7779,50.7779,50.7348,50.7434,17523.0
2018-03-21 11:10:00,58.87,58.89,58.85,58.85,23270.0,50.752,50.7692,50.7348,50.7348,23270.0
2018-03-21 11:15:00,58.86,58.9,58.84,58.9,17414.0,50.7434,50.7779,50.7261,50.7779,17414.0
2018-03-21 11:20:00,58.9,58.94,58.88,58.93,80583.0,50.7779,50.8124,50.7606,50.8037,80583.0
2018-03-21 11:25:00,58.93,58.99,58.92,58.98,29699.0,50.8037,50.8555,50.7951,50.8468,29699.0
2018-03-21 11:30:00,58.99,59.06,58.99,59.05,12654.0,50.8555,50.9158,50.8555,50.9072,12654.0
2018-03-21 11:35:00,59.05,59.11,59.04,59.1,40936.0,50.9072,50.9589,50.8986,50.9503,40936.0
2018-03-21 11:40:00,59.11,59.16,59.09,59.13,34333.0,50.9589,51.002,50.9417,50.9762,34333.0
2018-03-21 11:45:00,59.13,59.22,59.13,59.22,74709.0,50.9762,51.0537,50.9762,51.0537,74709.0
2018-03-21 11:50:00,59.21,59.26,59.18,59.23,27429.0,51.0451,51.0882,51.0193,51.0624,27429.0
2018-03-21 11:55:00,59.24,59.3,59.21,59.21,62792.0,51.071,51.1227,51.0451,51.0451,62792.0
2018-03-21 12:00:00,59.21,59.22,59.14,59.14,20268.0,51.0451,51.0537,50.9848,50.9848,20268.0
2018-03-21 12:05:00,59.14,59.17,59.13,59.17,19783.0,50.9848,51.0106,50.9762,51.0106,19783.0
2018-03-21 12:10:00,59.17,59.17,59.13,59.14,67176.0,51.0106,51.0106,50.9762,50.9848,67176.0
2018-03-21 12:15:00,59.15,59.21,59.15,59.2,54951.0,50.9934,51.0451,50.9934,51.0365,54951.0
2018-03-21 12:20:00,59.2,59.21,59.17,59.17,16639.0,51.0365,51.0451,51.0106,51.0106,16639.0
2018-03-21 12:25:00,59.17,59.18,59.13,59.14,29424.0,51.0106,51.0193,50.9762,50.9848,29424.0
2018-03-21 12:30:00,59.14,59.14,59.11,59.13,16384.0,50.9848,50.9848,50.9589,50.9762,16384.0
2018-03-21 12:35:00,59.12,59.15,59.12,59.15,23270.0,50.9675,50.9934,50.9675,50.9934,23270.0
2018-03-21 12:40:00,59.15,59.19,59.15,59.18,38588.0,50.9934,51.0279,50.9934,51.0193,38588.0
2018-03-21 12:45:00,59.19,59.21,59.16,59.16,24083.0,51.0279,51.0451,51.002,51.002,24083.0
2018-03-21 12:50:00,59.16,59.18,59.14,59.15,56103.0,51.002,51.0193,50.9848,50.9934,56103.0
2018-03-21 12:55:00,59.15,59.19,59.14,59.16,92822.0,50.9934,51.0279,50.9848,51.002,92822.0
2018-03-21 13:00:00,59.17,59.19,59.15,59.15,40588.0,51.0106,51.0279,50.9934,50.9934,40588.0
2018-03-21 13:05:00,59.15,59.16,59.07,59.07,19634.0,50.9934,51.002,50.9244,50.9244,19634.0
2018-03-21 13:10:00,59.06,59.08,59.01,59.01,19949.0,50.9158,50.933,50.8727,50.8727,19949.0
2018-03-21 13:15:00,59.01,59.04,59.0,59.0,25355.0,50.8727,50.8986,50.8641,50.8641,25355.0
2018-03-21 13:20:00,59.0,59.04,58.99,59.03,45430.0,50.8641,50.8986,50.8555,50.8899,45430.0
2018-03-21 13:25:00,59.03,59.04,58.99,58.99,19739.0,50.8899,50.8986,50.8555,50.8555,19739.0
2018-03-21 13:30:00,58.99,59.03,58.99,59.02,12366.0,50.8555,50.8899,50.8555,50.8813,12366.0
2018-03-21 13:35:00,59.02,59.05,58.99,59.0,36369.0,50.8813,50.9072,50.8555,50.8641,36369.0
2018-03-21 13:40:00,59.0,59.01,58.98,58.99,16629.0,50.8641,50.8727,50.8468,50.8555,16629.0
2018-03-21 13:45:00,58.99,59.08,58.99,59.08,20047.0,50.8555,50.933,50.8555,50.933,20047.0
2018-03-21 13:50:00,59.07,59.11,59.05,59.11,81778.0,50.9244,50.9589,50.9072,50.9589,81778.0
2018-03-21 13:55:00,59.1,59.17,59.09,59.13,62934.0,50.9503,51.0106,50.9417,50.9762,62934.0
2018-03-21 14:00:00,59.14,59.43,59.02,59.17,208651.0,50.9848,51.2348,50.8813,51.0106,208651.0
2018-03-21 14:05:00,59.19,59.32,59.16,59.3,56734.0,51.0279,51.14,51.002,51.1227,56734.0
2018-03-21 14:10:00,59.29,59.31,59.22,59.3,42575.0,51.1141,51.1313,51.0537,51.1227,42575.0
2018-03-21 14:15:00,59.3,59.4,59.3,59.31,106872.0,51.1227,51.2089,51.1227,51.1313,106872.0
2018-03-21 14:20:00,59.31,59.33,59.17,59.19,45276.0,51.1313,51.1486,51.0106,51.0279,45276.0
2018-03-21 14:25:00,59.19,59.2,59.05,59.14,47012.0,51.0279,51.0365,50.9072,50.9848,47012.0
2018-03-21 14:30:00,59.15,59.15,59.04,59.1,79542.0,50.9934,50.9934,50.8986,50.9503,79542.0
2018-03-21 14:35:00,59.09,59.09,58.9,58.91,108585.0,50.9417,50.9417,50.7779,50.7865,108585.0
2018-03-21 14:40:00,58.92,59.05,58.91,59.02,88827.0,50.7951,50.9072,50.7865,50.8813,88827.0
2018-03-21 14:45:00,59.03,59.03,58.89,58.92,37269.0,50.8899,50.8899,50.7692,50.7951,37269.0
2018-03-21 14:50:00,58.94,58.94,58.82,58.89,107481.0,50.8124,50.8124,50.7089,50.7692,107481.0
2018-03-21 14:55:00,58.89,58.98,58.86,58.98,94441.0,50.7692,50.8468,50.7434,50.8468,94441.0
2018-03-21 15:00:00,58.99,59.1,58.97,59.09,68757.0,50.8555,50.9503,50.8382,50.9417,68757.0
2018-03-21 15:05:00,59.1,59.14,58.99,59.12,92423.0,50.9503,50.9848,50.8555,50.9675,92423.0
2018-03-21 15:10:00,59.13,59.29,59.06,59.29,69021.0,50.9762,51.1141,50.9158,51.1141,69021.0
2018-03-21 15:15:00,59.29,59.29,59.16,59.21,78537.0,51.1141,51.1141,51.002,51.0451,78537.0
2018-03-21 15:20:00,59.21,59.25,59.18,59.22,37234.0,51.0451,51.0796,51.0193,51.0537,37234.0
2018-03-21 15:25:00,59.22,59.22,59.11,59.13,27142.0,51.0537,51.0537,50.9589,50.9762,27142.0
2018-03-21 15:30:00,59.13,59.19,59.09,59.17,84031.0,50.9762,51.0279,50.9417,51.0106,84031.0
2018-03-21 15:35:00,59.16,59.23,59.14,59.18,80607.0,51.002,51.0624,50.9848,51.0193,80607.0
2018-03-21 15:40:00,59.17,59.18,59.07,59.08,92117.0,51.0106,51.0193,50.9244,50.933,92117.0
2018-03-21 15:45:00,59.07,59.14,59.05,59.11,100371.0,50.9244,50.9848,50.9072,50.9589,100371.0
2018-03-21 15:50:00,59.1,59.1,58.98,58.99,195268.0,50.9503,50.9503,50.8468,50.8555,195268.0
2018-03-21 15:55:00,59.0,59.0,58.89,58.89,416569.0,50.8641,50.8641,50.7692,50.7692,416569.0
2018-03-22 09:30:00,58.43,58.43,58.25,58.29,125125.0,50.3727,50.3727,50.2175,50.252,125125.0
2018-03-22 09:35:00,58.29,58.47,58.25,58.43,182541.0,50.252,50.4072,50.2175,50.3727,182541.0
2018-03-22 09:40:00,58.44,58.52,58.4,58.51,105006.0,50.3813,50.4503,50.3468,50.4416,105006.0
2018-03-22 09:45:00,58.51,58.51,58.39,58.43,63720.0,50.4416,50.4416,50.3382,50.3727,63720.0
2018-03-22 09:50:00,58.43,58.43,58.32,58.32,56898.0,50.3727,50.3727,50.2778,50.2778,56898.0
2018-03-22 09:55:00,58.32,58.38,58.29,58.29,56006.0,50.2778,50.3296,50.252,50.252,56006.0
2018-03-22 10:00:00,58.28,58.4,58.27,58.39,105474.0,50.2434,50.3468,50.2347,50.3382,105474.0
2018-03-22 10:05:00,58.39,58.45,58.36,58.44,61121.0,50.3382,50.3899,50.3123,50.3813,61121.0
2018-03-22 10:10:00,58.44,58.62,58.4,58.61,115096.0,50.3813,50.5365,50.3468,50.5279,115096.0
2018-03-22 10:15:00,58.61,58.64,58.54,58.55,149524.0,50.5279,50.5537,50.4675,50.4761,149524.0
2018-03-22 10:20:00,58.55,58.55,58.45,58.48,33897.0,50.4761,50.4761,50.3899,50.4158,33897.0
2018-03-22 10:25:00,58.49,58.53,58.43,58.45,21979.0,50.4244,50.4589,50.3727,50.3899,21979.0
2018-03-22 10:30:00,58.45,58.45,58.31,58.33,48323.0,50.3899,50.3899,50.2692,50.2865,48323.0
2018-03-22 10:35:00,58.32,58.34,58.28,58.33,89938.0,50.2778,50.2951,50.2434,50.2865,89938.0
2018-03-22 10:40:00,58.32,58.32,58.25,58.3,92806.0,50.2778,50.2778,50.2175,50.2606,92806.0
2018-03-22 10:45:00,58.3,58.31,58.12,58.14,151672.0,50.2606,50.2692,50.1054,50.1227,151672.0
2018-03-22 10:50:00,58.13,58.14,58.04,58.09,157653.0,50.114,50.1227,50.0365,50.0796,157653.0
2018-03-22 10:55:00,58.09,58.12,58.01,58.12,94953.0,50.0796,50.1054,50.0106,50.1054,94953.0
2018-03-22 11:00:00,58.12,58.21,58.11,58.19,188475.0,50.1054,50.183,50.0968,50.1658,188475.0
2018-03-22 11:05:00,58.18,58.18,58.1,58.14,40435.0,50.1572,50.1572,50.0882,50.1227,40435.0
2018-03-22 11:10:00,58.14,58.16,58.04,58.05,25798.0,50.1227,50.1399,50.0365,50.0451,25798.0
2018-03-22 11:15:00,58.05,58.06,58.02,58.04,30815.0,50.0451,50.0537,50.0192,50.0365,30815.0
2018-03-22 11:20:00,58.03,58.03,57.91,57.92,45094.0,50.0278,50.0278,49.9244,49.933,45094.0
2018-03-22 11:25:00,57.92,57.93,57.86,57.91,76463.0,49.933,49.9416,49.8813,49.9244,76463.0
2018-03-22 11:30:00,57.91,57.96,57.76,57.77,106640.0,49.9244,49.9675,49.7951,49.8037,106640.0
2018-03-22 11:35:00,57.77,57.79,57.72,57.74,66529.0,49.8037,49.8209,49.7606,49.7778,66529.0
2018-03-22 11:40:00,57.74,57.76,57.63,57.74,119468.0,49.7778,49.7951,49.683,49.7778,119468.0
2018-03-22 11:45:00,57.74,57.79,57.7,57.75,62808.0,49.7778,49.8209,49.7433,49.7864,62808.0
2018-03-22 11:50:00,57.75,57.85,57.73,57.84,52083.0,49.7864,49.8727,49.7692,49.864,52083.0
2018-03-22 11:55:00,57.85,57.87,57.76,57.77,34262.0,49.8727,49.8899,49.7951,49.8037,34262.0
2018-03-22 12:00:00,57.77,57.85,57.72,57.85,110047.0,49.8037,49.8727,49.7606,49.8727,110047.0
2018-03-22 12:05:00,57.84,57.89,57.82,57.84,45198.0,49.864,49.9071,49.8468,49.864,45198.0
2018-03-22 12:10:00,57.84,57.88,57.83,57.85,39209.0,49.864,49.8985,49.8554,49.8727,39209.0
2018-03-22 12:15:00,57.84,58.05,57.81,57.95,149120.0,49.864,50.0451,49.8382,49.9589,149120.0
2018-03-22 12:20:00,57.96,58.08,57.96,57.99,146817.0,49.9675,50.0709,49.9675,49.9934,146817.0
2018-03-22 12:25:00,57.99,58.17,57.98,58.15,152211.0,49.9934,50.1485,49.9847,50.1313,152211.0
2018-03-22 12:30:00,58.14,58.19,58.09,58.15,57743.0,50.1227,50.1658,50.0796,50.1313,57743.0
2018-03-22 12:35:00,58.16,58.23,58.12,58.12,64071.0,50.1399,50.2003,50.1054,50.1054,64071.0
2018-03-22 12:40:00,58.12,58.13,58.04,58.06,47943.0,50.1054,50.114,50.0365,50.0537,47943.0
2018-03-22 12:45:00,58.06,58.08,58.01,58.03,66629.0,50.0537,50.0709,50.0106,50.0278,66629.0
2018-03-22 12:50:00,58.04,58.1,58.01,58.02,26848.0,50.0365,50.0882,50.0106,50.0192,26848.0
2018-03-22 12:55:00,58.02,58.04,57.93,57.94,26683.0,50.0192,50.0365,49.9416,49.9502,26683.0
2018-03-22 13:00:00,57.93,57.93,57.81,57.87,48452.0,49.9416,49.9416,49.8382,49.8899,48452.0
2018-03-22 13:05:00,57.87,57.91,57.83,57.89,53244.0,49.8899,49.9244,49.8554,49.9071,53244.0
2018-03-22 13:10:00,57.89,57.95,57.85,57.94,26262.0,49.9071,49.9589,49.8727,49.9502,26262.0
2018-03-22 13:15:00,57.96,57.98,57.92,57.94,21082.0,49.9675,49.9847,49.933,49.9502,21082.0
2018-03-22 13:20:00,57.93,58.12,57.91,58.11,55343.0,49.9416,50.1054,49.9244,50.0968,55343.0
2018-03-22 13:25:00,58.11,58.19,58.08,58.17,42342.0,50.0968,50.1658,50.0709,50.1485,42342.0
2018-03-22 13:30:00,58.18,58.21,58.1,58.16,32726.0,50.1572,50.183,50.0882,50.1399,32726.0
2018-03-22 13:35:00,58.16,58.19,58.15,58.17,39096.0,50.1399,50.1658,50.1313,50.1485,39096.0
2018-03-22 13:40:00,58.17,58.18,58.12,58.15,25396.0,50.1485,50.1572,50.1054,50.1313,25396.0
2018-03-22 13:45:00,58.14,58.21,58.09,58.1,113107.0,50.1227,50.183,50.0796,50.0882,113107.0
2018-03-22 13:50:00,58.1,58.1,58.05,58.05,28954.0,50.0882,50.0882,50.0451,50.0451,28954.0
2018-03-22 13:55:00,58.04,58.09,58.04,58.07,27896.0,50.0365,50.0796,50.0365,50.0623,27896.0
2018-03-22 14:00:00,58.06,58.1,58.0,58.03,103051.0,50.0537,50.0882,50.002,50.0278,103051.0
2018-03-22 14:05:00,58.03,58.05,57.93,57.93,25822.0,50.0278,50.0451,49.9416,49.9416,25822.0
2018-03-22 14:10:00,57.92,57.97,57.89,57.96,25123.0,49.933,49.9761,49.9071,49.9675,25123.0
2018-03-22 14:15:00,57.96,57.97,57.92,57.93,28185.0,49.9675,49.9761,49.933,49.9416,28185.0
2018-03-22 14:20:00,57.92,57.93,57.81,57.82,26911.0,49.933,49.9416,49.8382,49.8468,26911.0
2018-03-22 14:25:00,57.82,57.83,57.76,57.78,27223.0,49.8468,49.8554,49.7951,49.8123,27223.0
2018-03-22 14:30:00,57.78,57.79,57.72,57.79,27733.0,49.8123,49.8209,49.7606,49.8209,27733.0
2018-03-22 14:35:00,57.78,57.87,57.77,57.87,24398.0,49.8123,49.8899,49.8037,49.8899,24398.0
2018-03-22 14:40:00,57.88,57.88,57.83,57.85,16966.0,49.8985,49.8985,49.8554,49.8727,16966.0
2018-03-22 14:45:00,57.86,57.9,57.82,57.86,30238.0,49.8813,49.9158,49.8468,49.8813,30238.0
2018-03-22 14:50:00,57.85,57.85,57.76,57.76,26116.0,49.8727,49.8727,49.7951,49.7951,26116.0
2018-03-22 14:55:00,57.76,57.76,57.64,57.65,50167.0,49.7951,49.7951,49.6916,49.7002,50167.0
2018-03-22 15:00:00,57.65,57.77,57.63,57.72,38171.0,49.7002,49.8037,49.683,49.7606,38171.0
2018-03-22 15:05:00,57.72,57.73,57.61,57.63,108956.0,49.7606,49.7692,49.6658,49.683,108956.0
2018-03-22 15:10:00,57.63,57.67,57.59,57.65,232254.0,49.683,49.7175,49.6485,49.7002,232254.0
2018-03-22 15:15:00,57.65,57.65,57.5,57.56,227018.0,49.7002,49.7002,49.5709,49.6226,227018.0
2018-03-22 15:20:00,57.56,57.66,57.55,57.6,104876.0,49.6226,49.7089,49.614,49.6571,104876.0
2018-03-22 15:25:00,57.6,57.61,57.51,57.51,57897.0,49.6571,49.6658,49.5795,49.5795,57897.0
2018-03-22 15:30:00,57.51,57.52,57.44,57.49,142198.0,49.5795,49.5882,49.5192,49.5623,142198.0
2018-03-22 15:35:00,57.49,57.49,57.39,57.39,93924.0,49.5623,49.5623,49.4761,49.4761,93924.0
2018-03-22 15:40:00,57.39,57.39,57.32,57.34,102856.0,49.4761,49.4761,49.4157,49.433,102856.0
2018-03-22 15:45:00,57.34,57.34,57.11,57.2,415851.0,49.433,49.433,49.2347,49.3123,415851.0
2018-03-22 15:50:00,57.2,57.27,57.14,57.16,310646.0,49.3123,49.3726,49.2606,49.2778,310646.0
2018-03-22 15:55:00,57.15,57.22,57.1,57.14,629156.0,49.2692,49.3295,49.2261,49.2606,629156.0
2018-03-23 09:30:00,57.27,57.56,57.27,57.5,166373.0,49.3726,49.6226,49.3726,49.5709,166373.0
2018-03-23 09:35:00,57.5,57.5,57.36,57.37,124701.0,49.5709,49.5709,49.4502,49.4589,124701.0
2018-03-23 09:40:00,57.37,57.37,57.25,57.25,63489.0,49.4589,49.4589,49.3554,49.3554,63489.0
2018-03-23 09:45:00,57.25,57.26,57.16,57.2,78656.0,49.3554,49.364,49.2778,49.3123,78656.0
2018-03-23 09:50:00,57.21,57.38,57.19,57.37,90639.0,49.3209,49.4675,49.3037,49.4589,90639.0
2018-03-23 09:55:00,57.37,57.42,57.28,57.31,111821.0,49.4589,49.502,49.3813,49.4071,111821.0
2018-03-23 10:00:00,57.31,57.41,57.31,57.36,117294.0,49.4071,49.4933,49.4071,49.4502,117294.0
2018-03-23 10:05:00,57.36,57.41,57.28,57.38,122553.0,49.4502,49.4933,49.3813,49.4675,122553.0
2018-03-23 10:10:00,57.38,57.48,57.36,57.4,104967.0,49.4675,49.5537,49.4502,49.4847,104967.0
2018-03-23 10:15:00,57.39,57.45,57.3,57.3,80198.0,49.4761,49.5278,49.3985,49.3985,80198.0
2018-03-23 10:20:00,57.3,57.3,57.2,57.24,39898.0,49.3985,49.3985,49.3123,49.3468,39898.0
2018-03-23 10:25:00,57.24,57.3,57.22,57.28,62065.0,49.3468,49.3985,49.3295,49.3813,62065.0
2018-03-23 10:30:00,57.28,57.31,57.23,57.31,55633.0,49.3813,49.4071,49.3382,49.4071,55633.0
2018-03-23 10:35:00,57.29,57.3,57.14,57.14,63913.0,49.3899,49.3985,49.2606,49.2606,63913.0
2018-03-23 10:40:00,57.13,57.27,57.13,57.18,39723.0,49.2519,49.3726,49.2519,49.2951,39723.0
2018-03-23 10:45:00,57.18,57.27,57.18,57.19,67530.0,49.2951,49.3726,49.2951,49.3037,67530.0
2018-03-23 10:50:00,57.19,57.24,57.11,57.2,82962.0,49.3037,49.3468,49.2347,49.3123,82962.0
2018-03-23 10:55:00,57.21,57.26,57.18,57.25,47068.0,49.3209,49.364,49.2951,49.3554,47068.0
2018-03-23 11:00:00,57.26,57.31,57.15,57.18,56124.0,49.364,49.4071,49.2692,49.2951,56124.0
2018-03-23 11:05:00,57.18,57.19,57.05,57.06,77925.0,49.2951,49.3037,49.183,49.1916,77925.0
2018-03-23 11:10:00,57.07,57.09,56.99,57.06,72725.0,49.2002,49.2175,49.1313,49.1916,72725.0
2018-03-23 11:15:00,57.07,57.08,57.03,57.08,79829.0,49.2002,49.2088,49.1657,49.2088,79829.0
2018-03-23 11:20:00,57.08,57.11,57.01,57.06,84426.0,49.2088,49.2347,49.1485,49.1916,84426.0
2018-03-23 11:25:00,57.06,57.06,56.98,57.0,95992.0,49.1916,49.1916,49.1226,49.1399,95992.0
2018-03-23 11:30:00,57.0,57.01,56.95,56.97,33406.0,49.1399,49.1485,49.0968,49.114,33406.0
2018-03-23 11:35:00,56.97,57.0,56.81,56.81,92155.0,49.114,49.1399,48.9761,48.9761,92155.0
2018-03-23 11:40:00,56.81,56.84,56.75,56.79,101394.0,48.9761,49.0019,48.9243,48.9588,101394.0
2018-03-23 11:45:00,56.79,56.79,56.67,56.7,67385.0,48.9588,48.9588,48.8554,48.8812,67385.0
2018-03-23 11:50:00,56.69,56.72,56.66,56.67,78635.0,48.8726,48.8985,48.8468,48.8554,78635.0
2018-03-23 11:55:00,56.66,56.71,56.63,56.68,65056.0,48.8468,48.8899,48.8209,48.864,65056.0
2018-03-23 12:00:00,56.67,56.87,56.67,56.83,69530.0,48.8554,49.0278,48.8554,48.9933,69530.0
2018-03-23 12:05:00,56.83,56.86,56.75,56.79,74727.0,48.9933,49.0192,48.9243,48.9588,74727.0
2018-03-23 12:10:00,56.79,56.82,56.73,56.78,37585.0,48.9588,48.9847,48.9071,48.9502,37585.0
2018-03-23 12:15:00,56.78,56.8,56.7,56.7,48616.0,48.9502,48.9675,48.8812,48.8812,48616.0
2018-03-23 12:20:00,56.71,56.8,56.7,56.8,32196.0,48.8899,48.9675,48.8812,48.9675,32196.0
2018-03-23 12:25:00,56.79,56.9,56.79,56.87,59872.0,48.9588,49.0537,48.9588,49.0278,59872.0
2018-03-23 12:30:00,56.88,56.89,56.82,56.85,31749.0,49.0364,49.045,48.9847,49.0106,31749.0
2018-03-23 12:35:00,56.85,56.87,56.73,56.74,71494.0,49.0106,49.0278,48.9071,48.9157,71494.0
2018-03-23 12:40:00,56.75,56.76,56.69,56.69,44226.0,48.9243,48.933,48.8726,48.8726,44226.0
2018-03-23 12:45:00,56.69,56.77,56.68,56.73,41561.0,48.8726,48.9416,48.864,48.9071,41561.0
2018-03-23 12:50:00,56.74,56.8,56.72,56.75,89787.0,48.9157,48.9675,48.8985,48.9243,89787.0
2018-03-23 12:55:00,56.76,56.77,56.71,56.77,15726.0,48.933,48.9416,48.8899,48.9416,15726.0
2018-03-23 13:00:00,56.77,56.84,56.71,56.82,43725.0,48.9416,49.0019,48.8899,48.9847,43725.0
2018-03-23 13:05:00,56.82,56.91,56.79,56.91,25506.0,48.9847,49.0623,48.9588,49.0623,25506.0
2018-03-23 13:10:00,56.92,56.96,56.89,56.91,53688.0,49.0709,49.1054,49.045,49.0623,53688.0
2018-03-23 13:15:00,56.91,56.91,56.85,56.88,38566.0,49.0623,49.0623,49.0106,49.0364,38566.0
2018-03-23 13:20:00,56.87,56.96,56.84,56.96,46951.0,49.0278,49.1054,49.0019,49.1054,46951.0
2018-03-23 13:25:00,56.96,56.98,56.87,56.95,100133.0,49.1054,49.1226,49.0278,49.0968,100133.0
2018-03-23 13:30:00,56.95,57.03,56.93,57.0,56072.0,49.0968,49.1657,49.0795,49.1399,56072.0
2018-03-23 13:35:00,56.99,57.0,56.9,56.92,27026.0,49.1313,49.1399,49.0537,49.0709,27026.0
2018-03-23 13:40:00,56.92,56.92,56.87,56.92,16194.0,49.0709,49.0709,49.0278,49.0709,16194.0
2018-03-23 13:45:00,56.92,56.98,56.91,56.97,18422.0,49.0709,49.1226,49.0623,49.114,18422.0
2018-03-23 13:50:00,56.97,57.09,56.97,57.06,42033.0,49.114,49.2175,49.114,49.1916,42033.0
2018-03-23 13:55:00,57.06,57.08,57.02,57.04,23380.0,49.1916,49.2088,49.1571,49.1744,23380.0
2018-03-23 14:00:00,57.05,57.1,57.01,57.04,53124.0,49.183,49.2261,49.1485,49.1744,53124.0
2018-03-23 14:05:00,57.04,57.06,56.98,56.99,74649.0,49.1744,49.1916,49.1226,49.1313,74649.0
2018-03-23 14:10:00,56.98,56.99,56.87,56.88,35055.0,49.1226,49.1313,49.0278,49.0364,35055.0
2018-03-23 14:15:00,56.88,56.89,56.82,56.86,225344.0,49.0364,49.045,48.9847,49.0192,225344.0
2018-03-23 14:20:00,56.85,56.88,56.77,56.82,55075.0,49.0106,49.0364,48.9416,48.9847,55075.0
2018-03-23 14:25:00,56.82,56.83,56.75,56.82,96800.0,48.9847,48.9933,48.9243,48.9847,96800.0
2018-03-23 14:30:00,56.82,56.86,56.79,56.81,26521.0,48.9847,49.0192,48.9588,48.9761,26521.0
2018-03-23 14:35:00,56.82,56.86,56.76,56.84,31051.0,48.9847,49.0192,48.933,49.0019,31051.0
2018-03-23 14:40:00,56.84,56.9,56.81,56.82,28048.0,49.0019,49.0537,48.9761,48.9847,28048.0
2018-03-23 14:45:00,56.82,56.82,56.63,56.63,77068.0,48.9847,48.9847,48.8209,48.8209,77068.0
2018-03-23 14:50:00,56.64,56.64,56.49,56.59,52589.0,48.8295,48.8295,48.7002,48.7864,52589.0
2018-03-23 14:55:00,56.59,56.59,56.31,56.34,171874.0,48.7864,48.7864,48.545,48.5709,171874.0
2018-03-23 15:00:00,56.35,56.42,56.28,56.28,113419.0,48.5795,48.6399,48.5192,48.5192,113419.0
2018-03-23 15:05:00,56.27,56.34,56.23,56.26,120258.0,48.5105,48.5709,48.4761,48.5019,120258.0
2018-03-23 15:10:00,56.26,56.44,56.25,56.39,136857.0,48.5019,48.6571,48.4933,48.614,136857.0
2018-03-23 15:15:00,56.4,56.51,56.37,56.39,172375.0,48.6226,48.7174,48.5967,48.614,172375.0
2018-03-23 15:20:00,56.39,56.42,56.24,56.24,100785.0,48.614,48.6399,48.4847,48.4847,100785.0
2018-03-23 15:25:00,56.24,56.41,56.24,56.36,140860.0,48.4847,48.6312,48.4847,48.5881,140860.0
2018-03-23 15:30:00,56.36,56.36,56.24,56.3,154962.0,48.5881,48.5881,48.4847,48.5364,154962.0
2018-03-23 15:35:00,56.3,56.31,56.18,56.27,247431.0,48.5364,48.545,48.4329,48.5105,247431.0
2018-03-23 15:40:00,56.28,56.35,56.17,56.22,267863.0,48.5192,48.5795,48.4243,48.4674,267863.0
2018-03-23 15:45:00,56.22,56.23,56.11,56.14,231040.0,48.4674,48.4761,48.3726,48.3985,231040.0
2018-03-23 15:50:00,56.15,56.15,55.97,56.0,212041.0,48.4071,48.4071,48.2519,48.2778,212041.0
2018-03-23 15:55:00,55.99,56.13,55.98,56.03,415700.0,48.2691,48.3898,48.2605,48.3036,415700.0
2018-03-26 09:30:00,56.68,56.87,56.67,56.76,228342.0,48.864,49.0278,48.8554,48.933,228342.0
2018-03-26 09:35:00,56.77,56.78,56.6,56.76,325119.0,48.9416,48.9502,48.795,48.933,325119.0
2018-03-26 09:40:00,56.76,56.87,56.74,56.8,275401.0,48.933,49.0278,48.9157,48.9675,275401.0
2018-03-26 09:45:00,56.79,56.82,56.73,56.76,84117.0,48.9588,48.9847,48.9071,48.933,84117.0
2018-03-26 09:50:00,56.76,56.83,56.7,56.76,148334.0,48.933,48.9933,48.8812,48.933,148334.0
2018-03-26 09:55:00,56.78,56.87,56.74,56.83,146270.0,48.9502,49.0278,48.9157,48.9933,146270.0
2018-03-26 10:00:00,56.83,56.89,56.74,56.75,69441.0,48.9933,49.045,48.9157,48.9243,69441.0
2018-03-26 10:05:00,56.75,56.77,56.7,56.74,47056.0,48.9243,48.9416,48.8812,48.9157,47056.0
2018-03-26 10:10:00,56.73,56.74,56.66,56.7,74711.0,48.9071,48.9157,48.8468,48.8812,74711.0
2018-03-26 10:15:00,56.7,56.74,56.68,56.74,51065.0,48.8812,48.9157,48.864,48.9157,51065.0
2018-03-26 10:20:00,56.73,56.75,56.62,56.62,49599.0,48.9071,48.9243,48.8123,48.8123,49599.0
2018-03-26 10:25:00,56.62,56.63,56.51,56.54,69495.0,48.8123,48.8209,48.7174,48.7433,69495.0
2018-03-26 10:30:00,56.53,56.65,56.51,56.65,50789.0,48.7347,48.8381,48.7174,48.8381,50789.0
2018-03-26 10:35:00,56.65,56.67,56.6,56.67,168302.0,48.8381,48.8554,48.795,48.8554,168302.0
2018-03-26 10:40:00,56.67,56.67,56.53,56.54,70087.0,48.8554,48.8554,48.7347,48.7433,70087.0
2018-03-26 10:45:00,56.55,56.55,56.46,56.54,68848.0,48.7519,48.7519,48.6743,48.7433,68848.0
2018-03-26 10:50:00,56.54,56.59,56.49,56.51,30965.0,48.7433,48.7864,48.7002,48.7174,30965.0
2018-03-26 10:55:00,56.5,56.56,56.43,56.43,44294.0,48.7088,48.7605,48.6485,48.6485,44294.0
2018-03-26 11:00:00,56.43,56.51,56.39,56.5,106073.0,48.6485,48.7174,48.614,48.7088,106073.0
2018-03-26 11:05:00,56.5,56.5,56.29,56.3,89050.0,48.7088,48.7088,48.5278,48.5364,89050.0
2018-03-26 11:10:00,56.3,56.41,56.28,56.38,54309.0,48.5364,48.6312,48.5192,48.6054,54309.0
2018-03-26 11:15:00,56.37,56.39,56.23,56.25,113788.0,48.5967,48.614,48.4761,48.4933,113788.0
2018-03-26 11:20:00,56.24,56.33,56.19,56.32,146451.0,48.4847,48.5623,48.4416,48.5536,146451.0
2018-03-26 11:25:00,56.32,56.32,56.2,56.21,48796.0,48.5536,48.5536,48.4502,48.4588,48796.0
2018-03-26 11:30:00,56.2,56.33,56.15,56.29,85910.0,48.4502,48.5623,48.4071,48.5278,85910.0
2018-03-26 11:35:00,56.3,56.37,56.27,56.37,35005.0,48.5364,48.5967,48.5105,48.5967,35005.0
2018-03-26 11:40:00,56.38,56.47,56.37,56.46,35544.0,48.6054,48.683,48.5967,48.6743,35544.0
2018-03-26 11:45:00,56.45,56.45,56.41,56.43,19759.0,48.6657,48.6657,48.6312,48.6485,19759.0
2018-03-26 11:50:00,56.43,56.52,56.42,56.48,37792.0,48.6485,48.7261,48.6399,48.6916,37792.0
2018-03-26 11:55:00,56.49,56.5,56.4,56.46,44451.0,48.7002,48.7088,48.6226,48.6743,44451.0
2018-03-26 12:00:00,56.47,56.48,56.37,56.39,44863.0,48.683,48.6916,48.5967,48.614,44863.0
2018-03-26 12:05:00,56.4,56.51,56.39,56.48,24114.0,48.6226,48.7174,48.614,48.6916,24114.0
2018-03-26 12:10:00,56.48,56.55,56.46,56.54,35510.0,48.6916,48.7519,48.6743,48.7433,35510.0
2018-03-26 12:15:00,56.55,56.55,56.46,56.49,25982.0,48.7519,48.7519,48.6743,48.7002,25982.0
2018-03-26 12:20:00,56.5,56.57,56.5,56.53,15577.0,48.7088,48.7692,48.7088,48.7347,15577.0
2018-03-26 12:25:00,56.53,56.59,56.51,56.51,26625.0,48.7347,48.7864,48.7174,48.7174,26625.0
2018-03-26 12:30:00,56.52,56.57,56.52,56.57,19681.0,48.7261,48.7692,48.7261,48.7692,19681.0
2018-03-26 12:35:00,56.57,56.65,56.51,56.51,44685.0,48.7692,48.8381,48.7174,48.7174,44685.0
2018-03-26 12:40:00,56.52,56.56,56.51,56.54,77598.0,48.7261,48.7605,48.7174,48.7433,77598.0
2018-03-26 12:45:00,56.54,56.54,56.47,56.49,40175.0,48.7433,48.7433,48.683,48.7002,40175.0
2018-03-26 12:50:00,56.49,56.55,56.48,56.49,26097.0,48.7002,48.7519,48.6916,48.7002,26097.0
2018-03-26 12:55:00,56.49,56.55,56.48,56.52,14339.0,48.7002,48.7519,48.6916,48.7261,14339.0
2018-03-26 13:00:00,56.52,56.62,56.51,56.57,64192.0,48.7261,48.8123,48.7174,48.7692,64192.0
2018-03-26 13:05:00,56.57,56.63,56.53,56.57,30322.0,48.7692,48.8209,48.7347,48.7692,30322.0
2018-03-26 13:10:00,56.57,56.62,56.54,56.61,22168.0,48.7692,48.8123,48.7433,48.8037,22168.0
2018-03-26 13:15:00,56.62,56.65,56.6,56.6,51745.0,48.8123,48.8381,48.795,48.795,51745.0
2018-03-26 13:20:00,56.6,56.62,56.53,56.54,27673.0,48.795,48.8123,48.7347,48.7433,27673.0
2018-03-26 13:25:00,56.55,56.56,56.51,56.53,75207.0,48.7519,48.7605,48.7174,48.7347,75207.0
2018-03-26 13:30:00,56.54,56.55,56.46,56.46,34731.0,48.7433,48.7519,48.6743,48.6743,34731.0
2018-03-26 13:35:00,56.47,56.6,56.47,56.6,12421.0,48.683,48.795,48.683,48.795,12421.0
2018-03-26 13:40:00,56.6,56.65,56.55,56.57,25794.0,48.795,48.8381,48.7519,48.7692,25794.0
2018-03-26 13:45:00,56.57,56.65,56.56,56.63,25247.0,48.7692,48.8381,48.7605,48.8209,25247.0
2018-03-26 13:50:00,56.63,56.65,56.59,56.6,20559.0,48.8209,48.8381,48.7864,48.795,20559.0
2018-03-26 13:55:00,56.6,56.7,56.59,56.69,23133.0,48.795,48.8812,48.7864,48.8726,23133.0
2018-03-26 14:00:00,56.7,56.8,56.69,56.8,43632.0,48.8812,48.9675,48.8726,48.9675,43632.0
2018-03-26 14:05:00,56.8,56.88,56.75,56.84,43682.0,48.9675,49.0364,48.9243,49.0019,43682.0
2018-03-26 14:10:00,56.82,56.93,56.82,56.9,70247.0,48.9847,49.0795,48.9847,49.0537,70247.0
2018-03-26 14:15:00,56.9,57.01,56.9,57.0,46505.0,49.0537,49.1485,49.0537,49.1399,46505.0
2018-03-26 14:20:00,57.0,57.05,56.92,56.92,55964.0,49.1399,49.183,49.0709,49.0709,55964.0
2018-03-26 14:25:00,56.93,57.03,56.92,57.0,61249.0,49.0795,49.1657,49.0709,49.1399,61249.0
2018-03-26 14:30:00,57.0,57.05,56.95,56.96,28244.0,49.1399,49.183,49.0968,49.1054,28244.0
2018-03-26 14:35:00,56.97,57.01,56.95,56.96,21594.0,49.114,49.1485,49.0968,49.1054,21594.0
2018-03-26 14:40:00,56.96,57.02,56.95,56.99,26739.0,49.1054,49.1571,49.0968,49.1313,26739.0
2018-03-26 14:45:00,56.99,56.99,56.88,56.91,22333.0,49.1313,49.1313,49.0364,49.0623,22333.0
2018-03-26 14:50:00,56.91,57.05,56.91,57.05,33529.0,49.0623,49.183,49.0623,49.183,33529.0
2018-03-26 14:55:00,57.05,57.07,56.96,56.97,54558.0,49.183,49.2002,49.1054,49.114,54558.0
2018-03-26 15:00:00,56.97,57.08,56.96,57.07,37841.0,49.114,49.2088,49.1054,49.2002,37841.0
2018-03-26 15:05:00,57.08,57.14,57.04,57.14,57755.0,49.2088,49.2606,49.1744,49.2606,57755.0
2018-03-26 15:10:00,57.14,57.15,57.1,57.12,39548.0,49.2606,49.2692,49.2261,49.2433,39548.0
2018-03-26 15:15:00,57.12,57.17,57.11,57.15,89087.0,49.2433,49.2864,49.2347,49.2692,89087.0
2018-03-26 15:20:00,57.15,57.18,57.09,57.09,66524.0,49.2692,49.2951,49.2175,49.2175,66524.0
2018-03-26 15:25:00,57.09,57.13,57.07,57.12,31906.0,49.2175,49.2519,49.2002,49.2433,31906.0
2018-03-26 15:30:00,57.12,57.17,57.1,57.16,116471.0,49.2433,49.2864,49.2261,49.2778,116471.0
2018-03-26 15:35:00,57.16,57.16,57.07,57.12,92612.0,49.2778,49.2778,49.2002,49.2433,92612.0
2018-03-26 15:40:00,57.13,57.18,57.1,57.18,54108.0,49.2519,49.2951,49.2261,49.2951,54108.0
2018-03-26 15:45:00,57.17,57.22,57.14,57.22,93151.0,49.2864,49.3295,49.2606,49.3295,93151.0
2018-03-26 15:50:00,57.22,57.22,57.15,57.17,434162.0,49.3295,49.3295,49.2692,49.2864,434162.0
2018-03-26 15:55:00,57.18,57.22,57.15,57.17,327278.0,49.2951,49.3295,49.2692,49.2864,327278.0
2018-03-27 09:30:00,57.32,57.34,57.16,57.17,135966.0,49.4157,49.433,49.2778,49.2864,135966.0
2018-03-27 09:35:00,57.17,57.21,57.11,57.15,121302.0,49.2864,49.3209,49.2347,49.2692,121302.0
2018-03-27 09:40:00,57.14,57.16,57.09,57.14,83841.0,49.2606,49.2778,49.2175,49.2606,83841.0
2018-03-27 09:45:00,57.13,57.13,57.02,57.04,43457.0,49.2519,49.2519,49.1571,49.1744,43457.0
2018-03-27 09:50:00,57.05,57.12,57.04,57.11,62538.0,49.183,49.2433,49.1744,49.2347,62538.0
2018-03-27 09:55:00,57.11,57.24,57.11,57.22,70826.0,49.2347,49.3468,49.2347,49.3295,70826.0
2018-03-27 10:00:00,57.22,57.29,57.19,57.29,55979.0,49.3295,49.3899,49.3037,49.3899,55979.0
2018-03-27 10:05:00,57.29,57.35,57.19,57.26,239971.0,49.3899,49.4416,49.3037,49.364,239971.0
2018-03-27 10:10:00,57.26,57.26,57.08,57.11,84331.0,49.364,49.364,49.2088,49.2347,84331.0
2018-03-27 10:15:00,57.1,57.13,57.03,57.11,66018.0,49.2261,49.2519,49.1657,49.2347,66018.0
2018-03-27 10:20:00,57.12,57.17,57.09,57.11,66744.0,49.2433,49.2864,49.2175,49.2347,66744.0
2018-03-27 10:25:00,57.12,57.19,57.08,57.16,47216.0,49.2433,49.3037,49.2088,49.2778,47216.0
2018-03-27 10:30:00,57.16,57.17,57.02,57.07,90280.0,49.2778,49.2864,49.1571,49.2002,90280.0
2018-03-27 10:35:00,57.08,57.17,57.07,57.13,26823.0,49.2088,49.2864,49.2002,49.2519,26823.0
2018-03-27 10:40:00,57.14,57.3,57.13,57.29,38324.0,49.2606,49.3985,49.2519,49.3899,38324.0
2018-03-27 10:45:00,57.29,57.29,57.23,57.24,26339.0,49.3899,49.3899,49.3382,49.3468,26339.0
2018-03-27 10:50:00,57.24,57.28,57.18,57.24,33653.0,49.3468,49.3813,49.2951,49.3468,33653.0
2018-03-27 10:55:00,57.24,57.31,57.2,57.23,46830.0,49.3468,49.4071,49.3123,49.3382,46830.0
2018-03-27 11:00:00,57.22,57.23,57.14,57.17,54994.0,49.3295,49.3382,49.2606,49.2864,54994.0
2018-03-27 11:05:00,57.16,57.22,57.14,57.2,76332.0,49.2778,49.3295,49.2606,49.3123,76332.0
2018-03-27 11:10:00,57.2,57.24,57.15,57.18,28959.0,49.3123,49.3468,49.2692,49.2951,28959.0
2018-03-27 11:15:00,57.19,57.27,57.17,57.24,41132.0,49.3037,49.3726,49.2864,49.3468,41132.0
2018-03-27 11:20:00,57.23,57.29,57.2,57.29,16990.0,49.3382,49.3899,49.3123,49.3899,16990.0
2018-03-27 11:25:00,57.28,57.3,57.23,57.27,36117.0,49.3813,49.3985,49.3382,49.3726,36117.0
2018-03-27 11:30:00,57.29,57.35,57.28,57.34,55152.0,49.3899,49.4416,49.3813,49.433,55152.0
2018-03-27 11:35:00,57.34,57.36,57.29,57.34,38913.0,49.433,49.4502,49.3899,49.433,38913.0
2018-03-27 11:40:00,57.35,57.46,57.34,57.45,26987.0,49.4416,49.5364,49.433,49.5278,26987.0
2018-03-27 11:45:00,57.45,57.54,57.42,57.53,38683.0,49.5278,49.6054,49.502,49.5968,38683.0
2018-03-27 11:50:00,57.53,57.54,57.49,57.53,17320.0,49.5968,49.6054,49.5623,49.5968,17320.0
2018-03-27 11:55:00,57.53,57.55,57.49,57.54,21632.0,49.5968,49.614,49.5623,49.6054,21632.0
2018-03-27 12:00:00,57.53,57.59,57.5,57.59,32683.0,49.5968,49.6485,49.5709,49.6485,32683.0
2018-03-27 12:05:00,57.58,57.59,57.47,57.51,20785.0,49.6399,49.6485,49.5451,49.5795,20785.0
2018-03-27 12:10:00,57.51,57.56,57.5,57.55,34736.0,49.5795,49.6226,49.5709,49.614,34736.0
2018-03-27 12:15:00,57.54,57.57,57.5,57.55,25786.0,49.6054,49.6313,49.5709,49.614,25786.0
2018-03-27 12:20:00,57.56,57.58,57.53,57.56,25803.0,49.6226,49.6399,49.5968,49.6226,25803.0
2018-03-27 12:25:00,57.57,57.57,57.5,57.54,39010.0,49.6313,49.6313,49.5709,49.6054,39010.0
2018-03-27 12:30:00,57.53,57.54,57.39,57.45,77479.0,49.5968,49.6054,49.4761,49.5278,77479.0
2018-03-27 12:35:00,57.46,57.49,57.43,57.46,23826.0,49.5364,49.5623,49.5106,49.5364,23826.0
2018-03-27 12:40:00,57.47,57.54,57.45,57.5,49830.0,49.5451,49.6054,49.5278,49.5709,49830.0
2018-03-27 12:45:00,57.49,57.53,57.46,57.5,22375.0,49.5623,49.5968,49.5364,49.5709,22375.0
2018-03-27 12:50:00,57.5,57.52,57.45,57.51,45782.0,49.5709,49.5882,49.5278,49.5795,45782.0
2018-03-27 12:55:00,57.5,57.58,57.48,57.53,68379.0,49.5709,49.6399,49.5537,49.5968,68379.0
2018-03-27 13:00:00,57.55,57.6,57.55,57.58,49486.0,49.614,49.6571,49.614,49.6399,49486.0
2018-03-27 13:05:00,57.59,57.64,57.59,57.62,40030.0,49.6485,49.6916,49.6485,49.6744,40030.0
2018-03-27 13:10:00,57.62,57.67,57.58,57.65,32117.0,49.6744,49.7175,49.6399,49.7002,32117.0
2018-03-27 13:15:00,57.66,57.68,57.6,57.61,29044.0,49.7089,49.7261,49.6571,49.6658,29044.0
2018-03-27 13:20:00,57.61,57.62,57.53,57.53,21983.0,49.6658,49.6744,49.5968,49.5968,21983.0
2018-03-27 13:25:00,57.54,57.56,57.5,57.51,30918.0,49.6054,49.6226,49.5709,49.5795,30918.0
2018-03-27 13:30:00,57.52,57.56,57.49,57.53,30061.0,49.5882,49.6226,49.5623,49.5968,30061.0
2018-03-27 13:35:00,57.52,57.52,57.44,57.46,56004.0,49.5882,49.5882,49.5192,49.5364,56004.0
2018-03-27 13:40:00,57.45,57.5,57.42,57.49,60266.0,49.5278,49.5709,49.502,49.5623,60266.0
2018-03-27 13:45:00,57.5,57.5,57.36,57.37,37041.0,49.5709,49.5709,49.4502,49.4589,37041.0
2018-03-27 13:50:00,57.37,57.37,57.26,57.31,58605.0,49.4589,49.4589,49.364,49.4071,58605.0
2018-03-27 13:55:00,57.32,57.44,57.26,57.43,73608.0,49.4157,49.5192,49.364,49.5106,73608.0
2018-03-27 14:00:00,57.42,57.43,57.28,57.31,49193.0,49.502,49.5106,49.3813,49.4071,49193.0
2018-03-27 14:05:00,57.32,57.37,57.28,57.3,144517.0,49.4157,49.4589,49.3813,49.3985,144517.0
2018-03-27 14:10:00,57.3,57.43,57.28,57.42,76790.0,49.3985,49.5106,49.3813,49.502,76790.0
2018-03-27 14:15:00,57.42,57.47,57.42,57.45,252084.0,49.502,49.5451,49.502,49.5278,252084.0
2018-03-27 14:20:00,57.45,57.46,57.37,57.4,49024.0,49.5278,49.5364,49.4589,49.4847,49024.0
2018-03-27 14:25:00,57.39,57.4,57.27,57.28,79246.0,49.4761,49.4847,49.3726,49.3813,79246.0
2018-03-27 14:30:00,57.28,57.33,57.25,57.31,60659.0,49.3813,49.4244,49.3554,49.4071,60659.0
2018-03-27 14:35:00,57.31,57.37,57.3,57.36,28570.0,49.4071,49.4589,49.3985,49.4502,28570.0
2018-03-27 14:40:00,57.37,57.42,57.36,57.36,52321.0,49.4589,49.502,49.4502,49.4502,52321.0
2018-03-27 14:45:00,57.35,57.35,57.19,57.21,102999.0,49.4416,49.4416,49.3037,49.3209,102999.0
2018-03-27 14:50:00,57.21,57.24,57.16,57.18,44856.0,49.3209,49.3468,49.2778,49.2951,44856.0
2018-03-27 14:55:00,57.15,57.17,57.04,57.04,110804.0,49.2692,49.2864,49.1744,49.1744,110804.0
2018-03-27 15:00:00,57.05,57.06,56.88,56.9,131292.0,49.183,49.1916,49.0364,49.0537,131292.0
2018-03-27 15:05:00,56.91,56.92,56.68,56.86,301023.0,49.0623,49.0709,48.864,49.0192,301023.0
2018-03-27 15:10:00,56.86,56.9,56.73,56.8,213426.0,49.0192,49.0537,48.9071,48.9675,213426.0
2018-03-27 15:15:00,56.79,56.95,56.78,56.85,89954.0,48.9588,49.0968,48.9502,49.0106,89954.0
2018-03-27 15:20:00,56.85,56.88,56.79,56.8,83305.0,49.0106,49.0364,48.9588,48.9675,83305.0
2018-03-27 15:25:00,56.8,56.82,56.62,56.66,161928.0,48.9675,48.9847,48.8123,48.8468,161928.0
2018-03-27 15:30:00,56.65,56.67,56.35,56.53,204072.0,48.8381,48.8554,48.5795,48.7347,204072.0
2018-03-27 15:35:00,56.53,56.7,56.53,56.65,144260.0,48.7347,48.8812,48.7347,48.8381,144260.0
2018-03-27 15:40:00,56.64,56.67,56.45,56.45,219873.0,48.8295,48.8554,48.6657,48.6657,219873.0
2018-03-27 15:45:00,56.44,56.52,56.3,56.4,582338.0,48.6571,48.7261,48.5364,48.6226,582338.0
2018-03-27 15:50:00,56.4,56.63,56.38,56.52,261594.0,48.6226,48.8209,48.6054,48.7261,261594.0
2018-03-27 15:55:00,56.5,56.67,56.44,56.59,727736.0,48.7088,48.8554,48.6571,48.7864,727736.0
2018-03-28 09:30:00,56.58,56.86,56.58,56.7,215014.0,48.7778,49.0192,48.7778,48.8812,215014.0
2018-03-28 09:35:00,56.7,56.73,56.53,56.55,107742.0,48.8812,48.9071,48.7347,48.7519,107742.0
2018-03-28 09:40:00,56.54,56.6,56.5,56.59,112237.0,48.7433,48.795,48.7088,48.7864,112237.0
2018-03-28 09:45:00,56.59,56.8,56.54,56.8,180327.0,48.7864,48.9675,48.7433,48.9675,180327.0
2018-03-28 09:50:00,56.8,56.82,56.68,56.8,127752.0,48.9675,48.9847,48.864,48.9675,127752.0
2018-03-28 09:55:00,56.79,56.84,56.72,56.79,101509.0,48.9588,49.0019,48.8985,48.9588,101509.0
2018-03-28 10:00:00,56.79,56.9,56.73,56.8,157313.0,48.9588,49.0537,48.9071,48.9675,157313.0
2018-03-28 10:05:00,56.8,56.86,56.75,56.78,121893.0,48.9675,49.0192,48.9243,48.9502,121893.0
2018-03-28 10:10:00,56.78,56.8,56.64,56.67,122378.0,48.9502,48.9675,48.8295,48.8554,122378.0
2018-03-28 10:15:00,56.67,56.7,56.6,56.63,115422.0,48.8554,48.8812,48.795,48.8209,115422.0
2018-03-28 10:20:00,56.64,56.71,56.58,56.6,83167.0,48.8295,48.8899,48.7778,48.795,83167.0
2018-03-28 10:25:00,56.6,56.66,56.56,56.66,86920.0,48.795,48.8468,48.7605,48.8468,86920.0
2018-03-28 10:30:00,56.66,56.73,56.65,56.67,265460.0,48.8468,48.9071,48.8381,48.8554,265460.0
2018-03-28 10:35:00,56.66,56.67,56.6,56.63,66940.0,48.8468,48.8554,48.795,48.8209,66940.0
2018-03-28 10:40:00,56.62,56.62,56.43,56.52,114380.0,48.8123,48.8123,48.6485,48.7261,114380.0
2018-03-28 10:45:00,56.52,56.52,56.35,56.42,159472.0,48.7261,48.7261,48.5795,48.6399,159472.0
2018-03-28 10:50:00,56.42,56.47,56.32,56.46,169087.0,48.6399,48.683,48.5536,48.6743,169087.0
2018-03-28 10:55:00,56.45,56.49,56.35,56.38,125624.0,48.6657,48.7002,48.5795,48.6054,125624.0
2018-03-28 11:00:00,56.39,56.52,56.38,56.45,113717.0,48.614,48.7261,48.6054,48.6657,113717.0
2018-03-28 11:05:00,56.45,56.6,56.44,56.58,112188.0,48.6657,48.795,48.6571,48.7778,112188.0
2018-03-28 11:10:00,56.58,56.61,56.37,56.37,2539673.0,48.7778,48.8037,48.5967,48.5967,2539673.0
2018-03-28 11:15:00,56.37,56.37,56.21,56.27,247438.0,48.5967,48.5967,48.4588,48.5105,247438.0
2018-03-28 11:20:00,56.26,56.26,56.02,56.1,42024.0,48.5019,48.5019,48.295,48.364,42024.0
2018-03-28 11:25:00,56.09,56.14,56.06,56.08,58996.0,48.3554,48.3985,48.3295,48.3467,58996.0
2018-03-28 11:30:00,56.08,56.11,55.96,56.09,112033.0,48.3467,48.3726,48.2433,48.3554,112033.0
2018-03-28 11:35:00,56.1,56.24,56.1,56.18,290014.0,48.364,48.4847,48.364,48.4329,290014.0
2018-03-28 11:40:00,56.19,56.3,56.17,56.29,66579.0,48.4416,48.5364,48.4243,48.5278,66579.0
2018-03-28 11:45:00,56.3,56.33,56.19,56.26,112591.0,48.5364,48.5623,48.4416,48.5019,112591.0
2018-03-28 11:50:00,56.27,56.27,56.12,56.13,44838.0,48.5105,48.5105,48.3812,48.3898,44838.0
2018-03-28 11:55:00,56.13,56.33,56.13,56.2,101666.0,48.3898,48.5623,48.3898,48.4502,101666.0
2018-03-28 12:00:00,56.21,56.27,56.14,56.15,51008.0,48.4588,48.5105,48.3985,48.4071,51008.0
2018-03-28 12:05:00,56.15,56.23,56.14,56.22,80582.0,48.4071,48.4761,48.3985,48.4674,80582.0
2018-03-28 12:10:00,56.23,56.41,56.23,56.41,83194.0,48.4761,48.6312,48.4761,48.6312,83194.0
2018-03-28 12:15:00,56.4,56.53,56.34,56.53,164679.0,48.6226,48.7347,48.5709,48.7347,164679.0
2018-03-28 12:20:00,56.53,56.57,56.41,56.43,46544.0,48.7347,48.7692,48.6312,48.6485,46544.0
2018-03-28 12:25:00,56.43,56.46,56.26,56.28,73104.0,48.6485,48.6743,48.5019,48.5192,73104.0
2018-03-28 12:30:00,56.29,56.33,56.21,56.21,89918.0,48.5278,48.5623,48.4588,48.4588,89918.0
2018-03-28 12:35:00,56.22,56.3,56.22,56.26,26624.0,48.4674,48.5364,48.4674,48.5019,26624.0
2018-03-28 12:40:00,56.26,56.39,56.26,56.3,48950.0,48.5019,48.614,48.5019,48.5364,48950.0
2018-03-28 12:45:00,56.3,56.35,56.2,56.22,57620.0,48.5364,48.5795,48.4502,48.4674,57620.0
2018-03-28 12:50:00,56.21,56.26,56.17,56.18,31301.0,48.4588,48.5019,48.4243,48.4329,31301.0
2018-03-28 12:55:00,56.17,56.17,56.06,56.06,76254.0,48.4243,48.4243,48.3295,48.3295,76254.0
2018-03-28 13:00:00,56.05,56.06,55.95,56.05,129494.0,48.3209,48.3295,48.2347,48.3209,129494.0
2018-03-28 13:05:00,56.05,56.15,56.05,56.15,133805.0,48.3209,48.4071,48.3209,48.4071,133805.0
2018-03-28 13:10:00,56.15,56.18,56.08,56.16,94740.0,48.4071,48.4329,48.3467,48.4157,94740.0
2018-03-28 13:15:00,56.15,56.17,56.05,56.07,53273.0,48.4071,48.4243,48.3209,48.3381,53273.0
2018-03-28 13:20:00,56.09,56.24,56.08,56.2,124713.0,48.3554,48.4847,48.3467,48.4502,124713.0
2018-03-28 13:25:00,56.21,56.24,56.16,56.2,60076.0,48.4588,48.4847,48.4157,48.4502,60076.0
2018-03-28 13:30:00,56.2,56.22,56.08,56.11,58469.0,48.4502,48.4674,48.3467,48.3726,58469.0
2018-03-28 13:35:00,56.11,56.16,56.07,56.12,48503.0,48.3726,48.4157,48.3381,48.3812,48503.0
2018-03-28 13:40:00,56.11,56.14,56.04,56.11,166355.0,48.3726,48.3985,48.3123,48.3726,166355.0
2018-03-28 13:45:00,56.11,56.3,56.11,56.24,80629.0,48.3726,48.5364,48.3726,48.4847,80629.0
2018-03-28 13:50:00,56.23,56.24,56.15,56.19,71866.0,48.4761,48.4847,48.4071,48.4416,71866.0
2018-03-28 13:55:00,56.2,56.21,56.13,56.16,63391.0,48.4502,48.4588,48.3898,48.4157,63391.0
2018-03-28 14:00:00,56.17,56.23,56.06,56.1,155895.0,48.4243,48.4761,48.3295,48.364,155895.0
2018-03-28 14:05:00,56.1,56.13,56.05,56.11,106475.0,48.364,48.3898,48.3209,48.3726,106475.0
2018-03-28 14:10:00,56.11,56.11,56.02,56.1,54360.0,48.3726,48.3726,48.295,48.364,54360.0
2018-03-28 14:15:00,56.1,56.22,56.1,56.18,65732.0,48.364,48.4674,48.364,48.4329,65732.0
2018-03-28 14:20:00,56.2,56.25,56.15,56.16,61504.0,48.4502,48.4933,48.4071,48.4157,61504.0
2018-03-28 14:25:00,56.16,56.19,56.05,56.05,53455.0,48.4157,48.4416,48.3209,48.3209,53455.0
2018-03-28 14:30:00,56.04,56.05,55.97,56.02,55839.0,48.3123,48.3209,48.2519,48.295,55839.0
2018-03-28 14:35:00,56.03,56.13,55.98,56.13,64913.0,48.3036,48.3898,48.2605,48.3898,64913.0
2018-03-28 14:40:00,56.14,56.19,55.98,56.01,81635.0,48.3985,48.4416,48.2605,48.2864,81635.0
2018-03-28 14:45:00,56.01,56.03,55.95,56.03,111904.0,48.2864,48.3036,48.2347,48.3036,111904.0
2018-03-28 14:50:00,56.03,56.08,56.0,56.03,44591.0,48.3036,48.3467,48.2778,48.3036,44591.0
2018-03-28 14:55:00,56.02,56.03,55.95,55.96,50805.0,48.295,48.3036,48.2347,48.2433,50805.0
2018-03-28 15:00:00,55.96,55.99,55.8,55.8,263980.0,48.2433,48.2691,48.1053,48.1053,263980.0
2018-03-28 15:05:00,55.8,55.86,55.7,55.7,147631.0,48.1053,48.1571,48.0191,48.0191,147631.0
2018-03-28 15:10:00,55.7,55.85,55.69,55.84,111294.0,48.0191,48.1485,48.0105,48.1398,111294.0
2018-03-28 15:15:00,55.85,55.91,55.8,55.86,179447.0,48.1485,48.2002,48.1053,48.1571,179447.0
2018-03-28 15:20:00,55.85,55.96,55.77,55.92,143047.0,48.1485,48.2433,48.0795,48.2088,143047.0
2018-03-28 15:25:00,55.93,55.95,55.83,55.94,100758.0,48.2174,48.2347,48.1312,48.226,100758.0
2018-03-28 15:30:00,55.93,56.0,55.88,55.9,163250.0,48.2174,48.2778,48.1743,48.1916,163250.0
2018-03-28 15:35:00,55.9,56.08,55.89,56.04,212155.0,48.1916,48.3467,48.1829,48.3123,212155.0
2018-03-28 15:40:00,56.04,56.07,55.92,55.94,177918.0,48.3123,48.3381,48.2088,48.226,177918.0
2018-03-28 15:45:00,55.94,56.02,55.93,56.01,169882.0,48.226,48.295,48.2174,48.2864,169882.0
2018-03-28 15:50:00,56.01,56.03,55.95,55.97,285308.0,48.2864,48.3036,48.2347,48.2519,285308.0
2018-03-28 15:55:00,55.98,56.0,55.85,55.87,491055.0,48.2605,48.2778,48.1485,48.1657,491055.0
2018-03-29 09:30:00,56.13,56.33,56.07,56.29,90329.0,48.3898,48.5623,48.3381,48.5278,90329.0
2018-03-29 09:35:00,56.29,56.38,56.28,56.35,115393.0,48.5278,48.6054,48.5192,48.5795,115393.0
2018-03-29 09:40:00,56.36,56.36,56.27,56.33,59633.0,48.5881,48.5881,48.5105,48.5623,59633.0
2018-03-29 09:45:00,56.34,56.35,56.27,56.29,157410.0,48.5709,48.5795,48.5105,48.5278,157410.0
2018-03-29 09:50:00,56.28,56.36,56.28,56.36,93320.0,48.5192,48.5881,48.5192,48.5881,93320.0
2018-03-29 09:55:00,56.35,56.38,56.22,56.26,134908.0,48.5795,48.6054,48.4674,48.5019,134908.0
2018-03-29 10:00:00,56.25,56.33,56.24,56.25,111065.0,48.4933,48.5623,48.4847,48.4933,111065.0
2018-03-29 10:05:00,56.24,56.27,56.16,56.19,47107.0,48.4847,48.5105,48.4157,48.4416,47107.0
2018-03-29 10:10:00,56.19,56.31,56.19,56.28,86965.0,48.4416,48.545,48.4416,48.5192,86965.0
2018-03-29 10:15:00,56.27,56.28,56.21,56.26,43483.0,48.5105,48.5192,48.4588,48.5019,43483.0
2018-03-29 10:20:00,56.26,56.34,56.22,56.34,34524.0,48.5019,48.5709,48.4674,48.5709,34524.0
2018-03-29 10:25:00,56.34,56.35,56.24,56.3,162530.0,48.5709,48.5795,48.4847,48.5364,162530.0
2018-03-29 10:30:00,56.3,56.31,56.26,56.26,77203.0,48.5364,48.545,48.5019,48.5019,77203.0
2018-03-29 10:35:00,56.26,56.31,56.25,56.31,50273.0,48.5019,48.545,48.4933,48.545,50273.0
2018-03-29 10:40:00,56.32,56.41,56.32,56.4,75792.0,48.5536,48.6312,48.5536,48.6226,75792.0
2018-03-29 10:45:00,56.4,56.41,56.37,56.39,60769.0,48.6226,48.6312,48.5967,48.614,60769.0
2018-03-29 10:50:00,56.39,56.46,56.37,56.44,65295.0,48.614,48.6743,48.5967,48.6571,65295.0
2018-03-29 10:55:00,56.44,56.47,56.39,56.47,60087.0,48.6571,48.683,48.614,48.683,60087.0
2018-03-29 11:00:00,56.47,56.51,56.45,56.5,58111.0,48.683,48.7174,48.6657,48.7088,58111.0
2018-03-29 11:05:00,56.5,56.62,56.49,56.58,64925.0,48.7088,48.8123,48.7002,48.7778,64925.0
2018-03-29 11:10:00,56.58,56.61,56.47,56.51,79019.0,48.7778,48.8037,48.683,48.7174,79019.0
2018-03-29 11:15:00,56.51,56.55,56.46,56.46,41671.0,48.7174,48.7519,48.6743,48.6743,41671.0
2018-03-29 11:20:00,56.46,56.46,56.37,56.37,36155.0,48.6743,48.6743,48.5967,48.5967,36155.0
2018-03-29 11:25:00,56.38,56.48,56.37,56.46,52753.0,48.6054,48.6916,48.5967,48.6743,52753.0
2018-03-29 11:30:00,56.47,56.47,56.39,56.45,38533.0,48.683,48.683,48.614,48.6657,38533.0
2018-03-29 11:35:00,56.46,56.49,56.43,56.49,44467.0,48.6743,48.7002,48.6485,48.7002,44467.0
2018-03-29 11:40:00,56.49,56.54,56.48,56.5,42944.0,48.7002,48.7433,48.6916,48.7088,42944.0
2018-03-29 11:45:00,56.5,56.56,56.45,56.56,66524.0,48.7088,48.7605,48.6657,48.7605,66524.0
2018-03-29 11:50:00,56.56,56.59,56.55,56.56,28044.0,48.7605,48.7864,48.7519,48.7605,28044.0
2018-03-29 11:55:00,56.56,56.66,56.56,56.65,36115.0,48.7605,48.8468,48.7605,48.8381,36115.0
2018-03-29 12:00:00,56.65,56.69,56.55,56.57,41776.0,48.8381,48.8726,48.7519,48.7692,41776.0
2018-03-29 12:05:00,56.58,56.63,56.55,56.57,34964.0,48.7778,48.8209,48.7519,48.7692,34964.0
2018-03-29 12:10:00,56.57,56.6,56.54,56.57,43944.0,48.7692,48.795,48.7433,48.7692,43944.0
2018-03-29 12:15:00,56.56,56.62,56.52,56.61,32820.0,48.7605,48.8123,48.7261,48.8037,32820.0
2018-03-29 12:20:00,56.62,56.65,56.61,56.65,18152.0,48.8123,48.8381,48.8037,48.8381,18152.0
2018-03-29 12:25:00,56.65,56.72,56.64,56.71,78301.0,48.8381,48.8985,48.8295,48.8899,78301.0
2018-03-29 12:30:00,56.71,56.71,56.64,56.65,26659.0,48.8899,48.8899,48.8295,48.8381,26659.0
2018-03-29 12:35:00,56.65,56.67,56.62,56.65,22296.0,48.8381,48.8554,48.8123,48.8381,22296.0
2018-03-29 12:40:00,56.65,56.66,56.6,56.64,26575.0,48.8381,48.8468,48.795,48.8295,26575.0
2018-03-29 12:45:00,56.64,56.66,56.62,56.62,13184.0,48.8295,48.8468,48.8123,48.8123,13184.0
2018-03-29 12:50:00,56.63,56.73,56.62,56.72,60425.0,48.8209,48.9071,48.8123,48.8985,60425.0
2018-03-29 12:55:00,56.71,56.74,56.68,56.7,33430.0,48.8899,48.9157,48.864,48.8812,33430.0
2018-03-29 13:00:00,56.7,56.74,56.66,56.67,46578.0,48.8812,48.9157,48.8468,48.8554,46578.0
2018-03-29 13:05:00,56.66,56.66,56.59,56.59,25968.0,48.8468,48.8468,48.7864,48.7864,25968.0
2018-03-29 13:10:00,56.58,56.63,56.57,56.6,19577.0,48.7778,48.8209,48.7692,48.795,19577.0
2018-03-29 13:15:00,56.6,56.67,56.57,56.65,50919.0,48.795,48.8554,48.7692,48.8381,50919.0
2018-03-29 13:20:00,56.65,56.67,56.63,56.67,32350.0,48.8381,48.8554,48.8209,48.8554,32350.0
2018-03-29 13:25:00,56.68,56.69,56.65,56.68,24607.0,48.864,48.8726,48.8381,48.864,24607.0
2018-03-29 13:30:00,56.68,56.71,56.66,56.68,30185.0,48.864,48.8899,48.8468,48.864,30185.0
2018-03-29 13:35:00,56.67,56.71,56.65,56.66,50060.0,48.8554,48.8899,48.8381,48.8468,50060.0
2018-03-29 13:40:00,56.68,56.76,56.67,56.75,32879.0,48.864,48.933,48.8554,48.9243,32879.0
2018-03-29 13:45:00,56.75,56.79,56.72,56.79,39816.0,48.9243,48.9588,48.8985,48.9588,39816.0
2018-03-29 13:50:00,56.79,56.86,56.79,56.81,55419.0,48.9588,49.0192,48.9588,48.9761,55419.0
2018-03-29 13:55:00,56.81,56.84,56.78,56.78,32752.0,48.9761,49.0019,48.9502,48.9502,32752.0
2018-03-29 14:00:00,56.78,56.78,56.74,56.77,55236.0,48.9502,48.9502,48.9157,48.9416,55236.0
2018-03-29 14:05:00,56.77,56.85,56.76,56.84,19006.0,48.9416,49.0106,48.933,49.0019,19006.0
2018-03-29 14:10:00,56.84,56.94,56.84,56.89,42088.0,49.0019,49.0881,49.0019,49.045,42088.0
2018-03-29 14:15:00,56.89,56.92,56.85,56.92,39060.0,49.045,49.0709,49.0106,49.0709,39060.0
2018-03-29 14:20:00,56.92,56.94,56.83,56.84,57751.0,49.0709,49.0881,48.9933,49.0019,57751.0
2018-03-29 14:25:00,56.85,56.95,56.84,56.94,36756.0,49.0106,49.0968,49.0019,49.0881,36756.0
2018-03-29 14:30:00,56.95,56.97,56.91,56.97,40980.0,49.0968,49.114,49.0623,49.114,40980.0
2018-03-29 14:35:00,56.97,57.0,56.97,56.97,29332.0,49.114,49.1399,49.114,49.114,29332.0
2018-03-29 14:40:00,56.98,57.05,56.96,57.03,64641.0,49.1226,49.183,49.1054,49.1657,64641.0
2018-03-29 14:45:00,57.03,57.09,57.02,57.09,49493.0,49.1657,49.2175,49.1571,49.2175,49493.0
2018-03-29 14:50:00,57.09,57.09,56.99,57.03,79940.0,49.2175,49.2175,49.1313,49.1657,79940.0
2018-03-29 14:55:00,57.04,57.07,56.97,56.97,57040.0,49.1744,49.2002,49.114,49.114,57040.0
2018-03-29 15:00:00,56.97,57.11,56.94,57.11,223025.0,49.114,49.2347,49.0881,49.2347,223025.0
2018-03-29 15:05:00,57.11,57.2,57.11,57.2,54073.0,49.2347,49.3123,49.2347,49.3123,54073.0
2018-03-29 15:10:00,57.2,57.24,57.17,57.18,104313.0,49.3123,49.3468,49.2864,49.2951,104313.0
2018-03-29 15:15:00,57.19,57.19,57.12,57.16,131599.0,49.3037,49.3037,49.2433,49.2778,131599.0
2018-03-29 15:20:00,57.16,57.17,57.09,57.12,36735.0,49.2778,49.2864,49.2175,49.2433,36735.0
2018-03-29 15:25:00,57.12,57.12,57.03,57.09,55524.0,49.2433,49.2433,49.1657,49.2175,55524.0
2018-03-29 15:30:00,57.09,57.09,56.96,56.96,116025.0,49.2175,49.2175,49.1054,49.1054,116025.0
2018-03-29 15:35:00,56.96,57.0,56.89,57.0,115074.0,49.1054,49.1399,49.045,49.1399,115074.0
2018-03-29 15:40:00,57.0,57.04,56.96,56.98,109108.0,49.1399,49.1744,49.1054,49.1226,109108.0
2018-03-29 15:45:00,56.99,57.15,56.98,57.15,444084.0,49.1313,49.2692,49.1226,49.2692,444084.0
2018-03-29 15:50:00,57.15,57.16,57.05,57.06,251138.0,49.2692,49.2778,49.183,49.1916,251138.0
2018-03-29 15:55:00,57.07,57.07,56.93,56.94,652273.0,49.2002,49.2002,49.0795,49.0881,652273.0
2018-04-02 09:30:00,56.75,56.99,56.71,56.96,251600.0,48.9243,49.1313,48.8899,49.1054,251600.0
2018-04-02 09:35:00,56.97,57.03,56.93,57.01,101718.0,49.114,49.1657,49.0795,49.1485,101718.0
2018-04-02 09:40:00,57.01,57.03,56.86,56.92,173159.0,49.1485,49.1657,49.0192,49.0709,173159.0
2018-04-02 09:45:00,56.92,56.93,56.7,56.72,111975.0,49.0709,49.0795,48.8812,48.8985,111975.0
2018-04-02 09:50:00,56.73,56.74,56.66,56.66,130674.0,48.9071,48.9157,48.8468,48.8468,130674.0
2018-04-02 09:55:00,56.66,56.69,56.62,56.62,193458.0,48.8468,48.8726,48.8123,48.8123,193458.0
2018-04-02 10:00:00,56.61,56.63,56.43,56.48,109675.0,48.8037,48.8209,48.6485,48.6916,109675.0
2018-04-02 10:05:00,56.48,56.53,56.44,56.48,41745.0,48.6916,48.7347,48.6571,48.6916,41745.0
2018-04-02 10:10:00,56.48,56.52,56.39,56.43,91572.0,48.6916,48.7261,48.614,48.6485,91572.0
2018-04-02 10:15:00,56.43,56.53,56.42,56.45,81813.0,48.6485,48.7347,48.6399,48.6657,81813.0
2018-04-02 10:20:00,56.44,56.52,56.42,56.51,58929.0,48.6571,48.7261,48.6399,48.7174,58929.0
2018-04-02 10:25:00,56.51,56.51,56.4,56.41,63318.0,48.7174,48.7174,48.6226,48.6312,63318.0
2018-04-02 10:30:00,56.4,56.41,56.33,56.34,101263.0,48.6226,48.6312,48.5623,48.5709,101263.0
2018-04-02 10:35:00,56.33,56.36,56.3,56.35,52535.0,48.5623,48.5881,48.5364,48.5795,52535.0
2018-04-02 10:40:00,56.35,56.4,56.29,56.29,343310.0,48.5795,48.6226,48.5278,48.5278,343310.0
2018-04-02 10:45:00,56.28,56.33,56.24,56.28,99177.0,48.5192,48.5623,48.4847,48.5192,99177.0
2018-04-02 10:50:00,56.28,56.29,56.17,56.17,89878.0,48.5192,48.5278,48.4243,48.4243,89878.0
2018-04-02 10:55:00,56.17,56.21,56.07,56.09,61200.0,48.4243,48.4588,48.3381,48.3554,61200.0
2018-04-02 11:00:00,56.07,56.08,56.02,56.06,92065.0,48.3381,48.3467,48.295,48.3295,92065.0
2018-04-02 11:05:00,56.06,56.1,55.99,56.07,187423.0,48.3295,48.364,48.2691,48.3381,187423.0
2018-04-02 11:10:00,56.08,56.1,56.02,56.04,79342.0,48.3467,48.364,48.295,48.3123,79342.0
2018-04-02 11:15:00,56.03,56.08,55.96,56.02,101282.0,48.3036,48.3467,48.2433,48.295,101282.0
2018-04-02 11:20:00,56.02,56.1,55.99,56.06,140266.0,48.295,48.364,48.2691,48.3295,140266.0
2018-04-02 11:25:00,56.07,56.11,56.01,56.11,83841.0,48.3381,48.3726,48.2864,48.3726,83841.0
2018-04-02 11:30:00,56.11,56.12,56.03,56.03,56131.0,48.3726,48.3812,48.3036,48.3036,56131.0
2018-04-02 11:35:00,56.04,56.04,55.67,55.69,290838.0,48.3123,48.3123,47.9933,48.0105,290838.0
2018-04-02 11:40:00,55.7,55.75,55.58,55.71,87835.0,48.0191,48.0622,47.9157,48.0278,87835.0
2018-04-02 11:45:00,55.72,55.91,55.69,55.89,149489.0,48.0364,48.2002,48.0105,48.1829,149489.0
2018-04-02 11:50:00,55.88,55.91,55.78,55.83,110362.0,48.1743,48.2002,48.0881,48.1312,110362.0
2018-04-02 11:55:00,55.84,55.93,55.81,55.84,45325.0,48.1398,48.2174,48.114,48.1398,45325.0
2018-04-02 12:00:00,55.84,55.88,55.73,55.79,80815.0,48.1398,48.1743,48.045,48.0967,80815.0
2018-04-02 12:05:00,55.79,55.8,55.63,55.68,108046.0,48.0967,48.1053,47.9588,48.0019,108046.0
2018-04-02 12:10:00,55.67,55.67,55.55,55.59,60196.0,47.9933,47.9933,47.8898,47.9243,60196.0
2018-04-02 12:15:00,55.59,55.69,55.53,55.68,53458.0,47.9243,48.0105,47.8726,48.0019,53458.0
2018-04-02 12:20:00,55.67,55.73,55.67,55.68,40986.0,47.9933,48.045,47.9933,48.0019,40986.0
2018-04-02 12:25:00,55.68,55.77,55.67,55.72,108926.0,48.0019,48.0795,47.9933,48.0364,108926.0
2018-04-02 12:30:00,55.72,55.83,55.72,55.79,83403.0,48.0364,48.1312,48.0364,48.0967,83403.0
2018-04-02 12:35:00,55.79,55.88,55.77,55.79,101081.0,48.0967,48.1743,48.0795,48.0967,101081.0
2018-04-02 12:40:00,55.78,55.91,55.73,55.88,37959.0,48.0881,48.2002,48.045,48.1743,37959.0
2018-04-02 12:45:00,55.87,55.89,55.8,55.86,65962.0,48.1657,48.1829,48.1053,48.1571,65962.0
2018-04-02 12:50:00,55.86,55.86,55.77,55.79,27580.0,48.1571,48.1571,48.0795,48.0967,27580.0
2018-04-02 12:55:00,55.79,55.82,55.75,55.79,42008.0,48.0967,48.1226,48.0622,48.0967,42008.0
2018-04-02 13:00:00,55.79,55.87,55.72,55.74,39628.0,48.0967,48.1657,48.0364,48.0536,39628.0
2018-04-02 13:05:00,55.74,55.8,55.73,55.74,48644.0,48.0536,48.1053,48.045,48.0536,48644.0
2018-04-02 13:10:00,55.74,55.78,55.67,55.68,46897.0,48.0536,48.0881,47.9933,48.0019,46897.0
2018-04-02 13:15:00,55.68,55.74,55.66,55.67,68496.0,48.0019,48.0536,47.9847,47.9933,68496.0
2018-04-02 13:20:00,55.67,55.71,55.64,55.67,58375.0,47.9933,48.0278,47.9674,47.9933,58375.0
2018-04-02 13:25:00,55.66,55.67,55.54,55.56,95250.0,47.9847,47.9933,47.8812,47.8984,95250.0
2018-04-02 13:30:00,55.55,55.64,55.55,55.64,139632.0,47.8898,47.9674,47.8898,47.9674,139632.0
2018-04-02 13:35:00,55.65,55.69,55.59,55.6,78226.0,47.976,48.0105,47.9243,47.9329,78226.0
2018-04-02 13:40:00,55.6,55.61,55.41,55.45,62388.0,47.9329,47.9415,47.7691,47.8036,62388.0
2018-04-02 13:45:00,55.42,55.49,55.38,55.43,270458.0,47.7777,47.8381,47.7433,47.7864,270458.0
2018-04-02 13:50:00,55.43,55.48,55.41,55.43,117908.0,47.7864,47.8295,47.7691,47.7864,117908.0
2018-04-02 13:55:00,55.43,55.43,55.35,55.35,44540.0,47.7864,47.7864,47.7174,47.7174,44540.0
2018-04-02 14:00:00,55.36,55.36,55.24,55.29,120530.0,47.726,47.726,47.6226,47.6657,120530.0
2018-04-02 14:05:00,55.28,55.37,55.21,55.31,73088.0,47.6571,47.7346,47.5967,47.6829,73088.0
2018-04-02 14:10:00,55.31,55.36,55.27,55.33,72737.0,47.6829,47.726,47.6484,47.7002,72737.0
2018-04-02 14:15:00,55.33,55.41,55.29,55.38,72132.0,47.7002,47.7691,47.6657,47.7433,72132.0
2018-04-02 14:20:00,55.37,55.47,55.37,55.44,120267.0,47.7346,47.8209,47.7346,47.795,120267.0
2018-04-02 14:25:00,55.44,55.44,55.3,55.34,57151.0,47.795,47.795,47.6743,47.7088,57151.0
2018-04-02 14:30:00,55.33,55.43,55.29,55.37,83688.0,47.7002,47.7864,47.6657,47.7346,83688.0
2018-04-02 14:35:00,55.37,55.37,55.27,55.32,84245.0,47.7346,47.7346,47.6484,47.6915,84245.0
2018-04-02 14:40:00,55.32,55.33,55.23,55.25,78741.0,47.6915,47.7002,47.6139,47.6312,78741.0
2018-04-02 14:45:00,55.25,55.37,55.21,55.36,54427.0,47.6312,47.7346,47.5967,47.726,54427.0
2018-04-02 14:50:00,55.36,55.47,55.35,55.47,81350.0,47.726,47.8209,47.7174,47.8209,81350.0
2018-04-02 14:55:00,55.45,55.46,55.37,55.44,64412.0,47.8036,47.8122,47.7346,47.795,64412.0
2018-04-02 15:00:00,55.43,55.49,55.37,55.41,193223.0,47.7864,47.8381,47.7346,47.7691,193223.0
2018-04-02 15:05:00,55.41,55.42,55.34,55.37,94695.0,47.7691,47.7777,47.7088,47.7346,94695.0
2018-04-02 15:10:00,55.36,55.48,55.31,55.46,153064.0,47.726,47.8295,47.6829,47.8122,153064.0
2018-04-02 15:15:00,55.47,55.52,55.42,55.52,83082.0,47.8209,47.864,47.7777,47.864,83082.0
2018-04-02 15:20:00,55.53,55.56,55.42,55.44,176543.0,47.8726,47.8984,47.7777,47.795,176543.0
2018-04-02 15:25:00,55.43,55.44,55.38,55.4,152444.0,47.7864,47.795,47.7433,47.7605,152444.0
2018-04-02 15:30:00,55.4,55.46,55.32,55.34,186658.0,47.7605,47.8122,47.6915,47.7088,186658.0
2018-04-02 15:35:00,55.34,55.46,55.34,55.41,161318.0,47.7088,47.8122,47.7088,47.7691,161318.0
2018-04-02 15:40:00,55.41,55.52,55.37,55.5,127938.0,47.7691,47.864,47.7346,47.8467,127938.0
2018-04-02 15:45:00,55.51,55.64,55.5,55.57,314634.0,47.8553,47.9674,47.8467,47.9071,314634.0
2018-04-02 15:50:00,55.58,55.79,55.58,55.75,468045.0,47.9157,48.0967,47.9157,48.0622,468045.0
2018-04-02 15:55:00,55.75,55.76,55.65,55.69,388833.0,48.0622,48.0709,47.976,48.0105,388833.0
2018-04-03 09:30:00,55.83,55.86,55.67,55.71,135017.0,48.1312,48.1571,47.9933,48.0278,135017.0
2018-04-03 09:35:00,55.71,55.84,55.67,55.83,182502.0,48.0278,48.1398,47.9933,48.1312,182502.0
2018-04-03 09:40:00,55.84,55.93,55.8,55.82,85490.0,48.1398,48.2174,48.1053,48.1226,85490.0
2018-04-03 09:45:00,55.83,56.03,55.8,55.99,122904.0,48.1312,48.3036,48.1053,48.2691,122904.0
2018-04-03 09:50:00,55.98,55.99,55.91,55.93,133360.0,48.2605,48.2691,48.2002,48.2174,133360.0
2018-04-03 09:55:00,55.93,55.95,55.84,55.9,78240.0,48.2174,48.2347,48.1398,48.1916,78240.0
2018-04-03 10:00:00,55.91,55.91,55.81,55.87,52783.0,48.2002,48.2002,48.114,48.1657,52783.0
2018-04-03 10:05:00,55.88,55.88,55.66,55.73,50771.0,48.1743,48.1743,47.9847,48.045,50771.0
2018-04-03 10:10:00,55.74,55.74,55.57,55.59,127981.0,48.0536,48.0536,47.9071,47.9243,127981.0
2018-04-03 10:15:00,55.59,55.66,55.5,55.5,84788.0,47.9243,47.9847,47.8467,47.8467,84788.0
2018-04-03 10:20:00,55.51,55.57,55.48,55.52,86107.0,47.8553,47.9071,47.8295,47.864,86107.0
2018-04-03 10:25:00,55.52,55.62,55.48,55.62,55222.0,47.864,47.9502,47.8295,47.9502,55222.0
2018-04-03 10:30:00,55.63,55.69,55.6,55.69,82971.0,47.9588,48.0105,47.9329,48.0105,82971.0
2018-04-03 10:35:00,55.69,55.71,55.63,55.65,58601.0,48.0105,48.0278,47.9588,47.976,58601.0
2018-04-03 10:40:00,55.64,55.76,55.63,55.72,79212.0,47.9674,48.0709,47.9588,48.0364,79212.0
2018-04-03 10:45:00,55.72,55.87,55.7,55.84,93442.0,48.0364,48.1657,48.0191,48.1398,93442.0
2018-04-03 10:50:00,55.83,55.9,55.79,55.81,100163.0,48.1312,48.1916,48.0967,48.114,100163.0
2018-04-03 10:55:00,55.81,55.99,55.81,55.94,149909.0,48.114,48.2691,48.114,48.226,149909.0
2018-04-03 11:00:00,55.94,56.08,55.94,56.04,96687.0,48.226,48.3467,48.226,48.3123,96687.0
2018-04-03 11:05:00,56.03,56.11,55.99,56.08,54839.0,48.3036,48.3726,48.2691,48.3467,54839.0
2018-04-03 11:10:00,56.08,56.15,56.04,56.11,76941.0,48.3467,48.4071,48.3123,48.3726,76941.0
2018-04-03 11:15:00,56.11,56.13,56.05,56.12,62950.0,48.3726,48.3898,48.3209,48.3812,62950.0
2018-04-03 11:20:00,56.12,56.12,56.04,56.06,91545.0,48.3812,48.3812,48.3123,48.3295,91545.0
2018-04-03 11:25:00,56.05,56.16,56.05,56.07,108608.0,48.3209,48.4157,48.3209,48.3381,108608.0
2018-04-03 11:30:00,56.06,56.09,56.02,56.04,61349.0,48.3295,48.3554,48.295,48.3123,61349.0
2018-04-03 11:35:00,56.04,56.05,55.94,55.98,34581.0,48.3123,48.3209,48.226,48.2605,34581.0
2018-04-03 11:40:00,55.98,56.09,55.95,56.09,63689.0,48.2605,48.3554,48.2347,48.3554,63689.0
2018-04-03 11:45:00,56.09,56.12,56.05,56.06,19778.0,48.3554,48.3812,48.3209,48.3295,19778.0
2018-04-03 11:50:00,56.06,56.06,55.99,56.05,25387.0,48.3295,48.3295,48.2691,48.3209,25387.0
2018-04-03 11:55:00,56.05,56.08,56.01,56.01,27431.0,48.3209,48.3467,48.2864,48.2864,27431.0
2018-04-03 12:00:00,56.0,56.13,56.0,56.13,31061.0,48.2778,48.3898,48.2778,48.3898,31061.0
2018-04-03 12:05:00,56.12,56.16,56.09,56.12,24162.0,48.3812,48.4157,48.3554,48.3812,24162.0
2018-04-03 12:10:00,56.12,56.15,56.08,56.12,60335.0,48.3812,48.4071,48.3467,48.3812,60335.0
2018-04-03 12:15:00,56.12,56.16,56.08,56.12,96575.0,48.3812,48.4157,48.3467,48.3812,96575.0
2018-04-03 12:20:00,56.12,56.12,55.97,55.99,51632.0,48.3812,48.3812,48.2519,48.2691,51632.0
2018-04-03 12:25:00,56.0,56.04,55.98,56.03,34504.0,48.2778,48.3123,48.2605,48.3036,34504.0
2018-04-03 12:30:00,56.03,56.1,56.02,56.08,24404.0,48.3036,48.364,48.295,48.3467,24404.0
2018-04-03 12:35:00,56.08,56.11,56.03,56.06,40016.0,48.3467,48.3726,48.3036,48.3295,40016.0
2018-04-03 12:40:00,56.06,56.15,56.05,56.14,33100.0,48.3295,48.4071,48.3209,48.3985,33100.0
2018-04-03 12:45:00,56.14,56.14,56.04,56.06,42459.0,48.3985,48.3985,48.3123,48.3295,42459.0
2018-04-03 12:50:00,56.06,56.13,56.06,56.08,23840.0,48.3295,48.3898,48.3295,48.3467,23840.0
2018-04-03 12:55:00,56.08,56.14,56.07,56.13,38545.0,48.3467,48.3985,48.3381,48.3898,38545.0
2018-04-03 13:00:00,56.12,56.18,56.08,56.17,32485.0,48.3812,48.4329,48.3467,48.4243,32485.0
2018-04-03 13:05:00,56.17,56.21,56.17,56.18,32750.0,48.4243,48.4588,48.4243,48.4329,32750.0
2018-04-03 13:10:00,56.18,56.22,56.13,56.14,50443.0,48.4329,48.4674,48.3898,48.3985,50443.0
2018-04-03 13:15:00,56.14,56.21,56.12,56.21,41747.0,48.3985,48.4588,48.3812,48.4588,41747.0
2018-04-03 13:20:00,56.21,56.32,56.18,56.29,65818.0,48.4588,48.5536,48.4329,48.5278,65818.0
2018-04-03 13:25:00,56.28,56.36,56.27,56.28,67373.0,48.5192,48.5881,48.5105,48.5192,67373.0
2018-04-03 13:30:00,56.3,56.33,56.23,56.25,29345.0,48.5364,48.5623,48.4761,48.4933,29345.0
2018-04-03 13:35:00,56.25,56.25,56.16,56.16,50084.0,48.4933,48.4933,48.4157,48.4157,50084.0
2018-04-03 13:40:00,56.16,56.22,56.15,56.2,44785.0,48.4157,48.4674,48.4071,48.4502,44785.0
2018-04-03 13:45:00,56.19,56.2,56.06,56.07,32579.0,48.4416,48.4502,48.3295,48.3381,32579.0
2018-04-03 13:50:00,56.07,56.18,56.07,56.18,44878.0,48.3381,48.4329,48.3381,48.4329,44878.0
2018-04-03 13:55:00,56.18,56.26,56.18,56.25,29379.0,48.4329,48.5019,48.4329,48.4933,29379.0
2018-04-03 14:00:00,56.25,56.26,56.16,56.23,50394.0,48.4933,48.5019,48.4157,48.4761,50394.0
2018-04-03 14:05:00,56.23,56.24,56.13,56.17,46475.0,48.4761,48.4847,48.3898,48.4243,46475.0
2018-04-03 14:10:00,56.18,56.19,56.14,56.14,34749.0,48.4329,48.4416,48.3985,48.3985,34749.0
2018-04-03 14:15:00,56.14,56.14,56.08,56.1,99556.0,48.3985,48.3985,48.3467,48.364,99556.0
2018-04-03 14:20:00,56.11,56.16,56.08,56.14,83781.0,48.3726,48.4157,48.3467,48.3985,83781.0
2018-04-03 14:25:00,56.14,56.14,56.02,56.08,68737.0,48.3985,48.3985,48.295,48.3467,68737.0
2018-04-03 14:30:00,56.07,56.07,55.99,56.01,86584.0,48.3381,48.3381,48.2691,48.2864,86584.0
2018-04-03 14:35:00,56.0,56.06,56.0,56.05,38263.0,48.2778,48.3295,48.2778,48.3209,38263.0
2018-04-03 14:40:00,56.05,56.09,55.98,55.98,37779.0,48.3209,48.3554,48.2605,48.2605,37779.0
2018-04-03 14:45:00,55.98,56.29,55.98,56.24,197623.0,48.2605,48.5278,48.2605,48.4847,197623.0
2018-04-03 14:50:00,56.23,56.24,56.15,56.17,82693.0,48.4761,48.4847,48.4071,48.4243,82693.0
2018-04-03 14:55:00,56.18,56.33,56.18,56.28,70116.0,48.4329,48.5623,48.4329,48.5192,70116.0
2018-04-03 15:00:00,56.27,56.48,56.25,56.42,250786.0,48.5105,48.6916,48.4933,48.6399,250786.0
2018-04-03 15:05:00,56.42,56.64,56.42,56.61,187482.0,48.6399,48.8295,48.6399,48.8037,187482.0
2018-04-03 15:10:00,56.61,56.65,56.45,56.48,160687.0,48.8037,48.8381,48.6657,48.6916,160687.0
2018-04-03 15:15:00,56.48,56.52,56.43,56.5,84209.0,48.6916,48.7261,48.6485,48.7088,84209.0
2018-04-03 15:20:00,56.51,56.58,56.45,56.54,113844.0,48.7174,48.7778,48.6657,48.7433,113844.0
2018-04-03 15:25:00,56.56,56.65,56.53,56.63,86589.0,48.7605,48.8381,48.7347,48.8209,86589.0
2018-04-03 15:30:00,56.63,56.65,56.44,56.46,152463.0,48.8209,48.8381,48.6571,48.6743,152463.0
2018-04-03 15:35:00,56.46,56.46,56.36,56.43,123115.0,48.6743,48.6743,48.5881,48.6485,123115.0
2018-04-03 15:40:00,56.43,56.48,56.41,56.43,140634.0,48.6485,48.6916,48.6312,48.6485,140634.0
2018-04-03 15:45:00,56.42,56.51,56.37,56.39,149828.0,48.6399,48.7174,48.5967,48.614,149828.0
2018-04-03 15:50:00,56.39,56.45,56.36,56.37,215341.0,48.614,48.6657,48.5881,48.5967,215341.0
2018-04-03 15:55:00,56.37,56.5,56.37,56.49,401641.0,48.5967,48.7088,48.5967,48.7002,401641.0
2018-04-04 09:30:00,55.55,55.61,55.23,55.38,219433.0,47.8898,47.9415,47.6139,47.7433,219433.0
2018-04-04 09:35:00,55.38,55.54,55.33,55.44,167520.0,47.7433,47.8812,47.7002,47.795,167520.0
2018-04-04 09:40:00,55.43,55.58,55.39,55.52,161682.0,47.7864,47.9157,47.7519,47.864,161682.0
2018-04-04 09:45:00,55.51,55.58,55.43,55.52,111430.0,47.8553,47.9157,47.7864,47.864,111430.0
2018-04-04 09:50:00,55.51,55.57,55.45,55.57,127184.0,47.8553,47.9071,47.8036,47.9071,127184.0
2018-04-04 09:55:00,55.57,55.66,55.55,55.63,117575.0,47.9071,47.9847,47.8898,47.9588,117575.0
2018-04-04 10:00:00,55.64,55.64,55.52,55.64,66767.0,47.9674,47.9674,47.864,47.9674,66767.0
2018-04-04 10:05:00,55.64,55.77,55.63,55.76,147676.0,47.9674,48.0795,47.9588,48.0709,147676.0
2018-04-04 10:10:00,55.76,55.87,55.74,55.82,63373.0,48.0709,48.1657,48.0536,48.1226,63373.0
2018-04-04 10:15:00,55.82,55.82,55.71,55.8,70508.0,48.1226,48.1226,48.0278,48.1053,70508.0
2018-04-04 10:20:00,55.79,55.79,55.72,55.73,76040.0,48.0967,48.0967,48.0364,48.045,76040.0
2018-04-04 10:25:00,55.73,55.84,55.71,55.75,67135.0,48.045,48.1398,48.0278,48.0622,67135.0
2018-04-04 10:30:00,55.76,55.81,55.7,55.74,55564.0,48.0709,48.114,48.0191,48.0536,55564.0
2018-04-04 10:35:00,55.74,55.82,55.73,55.81,52043.0,48.0536,48.1226,48.045,48.114,52043.0
2018-04-04 10:40:00,55.81,55.85,55.77,55.82,72296.0,48.114,48.1485,48.0795,48.1226,72296.0
2018-04-04 10:45:00,55.81,56.05,55.8,56.04,63994.0,48.114,48.3209,48.1053,48.3123,63994.0
2018-04-04 10:50:00,56.05,56.07,55.99,56.0,51547.0,48.3209,48.3381,48.2691,48.2778,51547.0
2018-04-04 10:55:00,56.0,56.03,55.93,56.01,89345.0,48.2778,48.3036,48.2174,48.2864,89345.0
2018-04-04 11:00:00,56.01,56.02,55.95,55.97,50873.0,48.2864,48.295,48.2347,48.2519,50873.0
2018-04-04 11:05:00,55.98,55.98,55.92,55.98,32175.0,48.2605,48.2605,48.2088,48.2605,32175.0
2018-04-04 11:10:00,55.99,56.05,55.94,55.96,68457.0,48.2691,48.3209,48.226,48.2433,68457.0
2018-04-04 11:15:00,55.95,56.07,55.95,56.03,45796.0,48.2347,48.3381,48.2347,48.3036,45796.0
2018-04-04 11:20:00,56.03,56.2,56.02,56.2,67069.0,48.3036,48.4502,48.295,48.4502,67069.0
2018-04-04 11:25:00,56.2,56.2,56.1,56.12,42596.0,48.4502,48.4502,48.364,48.3812,42596.0
2018-04-04 11:30:00,56.11,56.26,56.08,56.14,103673.0,48.3726,48.5019,48.3467,48.3985,103673.0
2018-04-04 11:35:00,56.14,56.15,56.06,56.1,70572.0,48.3985,48.4071,48.3295,48.364,70572.0
2018-04-04 11:40:00,56.1,56.1,55.99,56.0,52076.0,48.364,48.364,48.2691,48.2778,52076.0
2018-04-04 11:45:00,56.01,56.07,55.98,56.0,69771.0,48.2864,48.3381,48.2605,48.2778,69771.0
2018-04-04 11:50:00,55.99,55.99,55.92,55.93,27872.0,48.2691,48.2691,48.2088,48.2174,27872.0
2018-04-04 11:55:00,55.94,56.03,55.94,56.01,32285.0,48.226,48.3036,48.226,48.2864,32285.0
2018-04-04 12:00:00,56.02,56.05,55.98,56.05,46394.0,48.295,48.3209,48.2605,48.3209,46394.0
2018-04-04 12:05:00,56.05,56.15,56.04,56.15,70563.0,48.3209,48.4071,48.3123,48.4071,70563.0
2018-04-04 12:10:00,56.15,56.28,56.15,56.23,91115.0,48.4071,48.5192,48.4071,48.4761,91115.0
2018-04-04 12:15:00,56.22,56.22,56.14,56.21,35477.0,48.4674,48.4674,48.3985,48.4588,35477.0
2018-04-04 12:20:00,56.22,56.26,56.15,56.22,57309.0,48.4674,48.5019,48.4071,48.4674,57309.0
2018-04-04 12:25:00,56.22,56.25,56.21,56.24,22367.0,48.4674,48.4933,48.4588,48.4847,22367.0
2018-04-04 12:30:00,56.25,56.26,56.16,56.22,51362.0,48.4933,48.5019,48.4157,48.4674,51362.0
2018-04-04 12:35:00,56.23,56.29,56.18,56.23,64675.0,48.4761,48.5278,48.4329,48.4761,64675.0
2018-04-04 12:40:00,56.24,56.28,56.19,56.28,48594.0,48.4847,48.5192,48.4416,48.5192,48594.0
2018-04-04 12:45:00,56.28,56.3,56.2,56.24,55183.0,48.5192,48.5364,48.4502,48.4847,55183.0
2018-04-04 12:50:00,56.24,56.24,56.16,56.22,40728.0,48.4847,48.4847,48.4157,48.4674,40728.0
2018-04-04 12:55:00,56.22,56.26,56.2,56.2,26922.0,48.4674,48.5019,48.4502,48.4502,26922.0
2018-04-04 13:00:00,56.21,56.24,56.19,56.19,30828.0,48.4588,48.4847,48.4416,48.4416,30828.0
2018-04-04 13:05:00,56.2,56.24,56.15,56.16,49099.0,48.4502,48.4847,48.4071,48.4157,49099.0
2018-04-04 13:10:00,56.17,56.17,56.1,56.15,45255.0,48.4243,48.4243,48.364,48.4071,45255.0
2018-04-04 13:15:00,56.14,56.14,56.09,56.1,55620.0,48.3985,48.3985,48.3554,48.364,55620.0
2018-04-04 13:20:00,56.08,56.14,56.03,56.09,142223.0,48.3467,48.3985,48.3036,48.3554,142223.0
2018-04-04 13:25:00,56.08,56.13,56.01,56.13,80409.0,48.3467,48.3898,48.2864,48.3898,80409.0
2018-04-04 13:30:00,56.13,56.13,56.06,56.06,51219.0,48.3898,48.3898,48.3295,48.3295,51219.0
2018-04-04 13:35:00,56.07,56.17,56.06,56.16,52185.0,48.3381,48.4243,48.3295,48.4157,52185.0
2018-04-04 13:40:00,56.17,56.23,56.16,56.21,80411.0,48.4243,48.4761,48.4157,48.4588,80411.0
2018-04-04 13:45:00,56.21,56.22,56.07,56.09,89911.0,48.4588,48.4674,48.3381,48.3554,89911.0
2018-04-04 13:50:00,56.09,56.11,56.06,56.09,30334.0,48.3554,48.3726,48.3295,48.3554,30334.0
2018-04-04 13:55:00,56.1,56.14,56.09,56.12,35503.0,48.364,48.3985,48.3554,48.3812,35503.0
2018-04-04 14:00:00,56.13,56.15,56.09,56.14,101067.0,48.3898,48.4071,48.3554,48.3985,101067.0
2018-04-04 14:05:00,56.15,56.25,56.15,56.2,48070.0,48.4071,48.4933,48.4071,48.4502,48070.0
2018-04-04 14:10:00,56.21,56.28,56.21,56.28,40093.0,48.4588,48.5192,48.4588,48.5192,40093.0
2018-04-04 14:15:00,56.28,56.44,56.28,56.4,95314.0,48.5192,48.6571,48.5192,48.6226,95314.0
2018-04-04 14:20:00,56.39,56.46,56.39,56.41,48458.0,48.614,48.6743,48.614,48.6312,48458.0
2018-04-04 14:25:00,56.41,56.49,56.4,56.49,78949.0,48.6312,48.7002,48.6226,48.7002,78949.0
2018-04-04 14:30:00,56.49,56.5,56.43,56.44,53390.0,48.7002,48.7088,48.6485,48.6571,53390.0
2018-04-04 14:35:00,56.44,56.46,56.4,56.42,45157.0,48.6571,48.6743,48.6226,48.6399,45157.0
2018-04-04 14:40:00,56.42,56.58,56.37,56.56,83009.0,48.6399,48.7778,48.5967,48.7605,83009.0
2018-04-04 14:45:00,56.56,56.6,56.51,56.55,46868.0,48.7605,48.795,48.7174,48.7519,46868.0
2018-04-04 14:50:00,56.56,56.61,56.53,56.53,67083.0,48.7605,48.8037,48.7347,48.7347,67083.0
2018-04-04 14:55:00,56.53,56.63,56.5,56.61,81469.0,48.7347,48.8209,48.7088,48.8037,81469.0
2018-04-04 15:00:00,56.6,56.69,56.58,56.65,72509.0,48.795,48.8726,48.7778,48.8381,72509.0
2018-04-04 15:05:00,56.66,56.71,56.65,56.71,58544.0,48.8468,48.8899,48.8381,48.8899,58544.0
2018-04-04 15:10:00,56.71,56.72,56.59,56.59,75168.0,48.8899,48.8985,48.7864,48.7864,75168.0
2018-04-04 15:15:00,56.59,56.61,56.55,56.57,79424.0,48.7864,48.8037,48.7519,48.7692,79424.0
2018-04-04 15:20:00,56.57,56.77,56.56,56.75,131835.0,48.7692,48.9416,48.7605,48.9243,131835.0
2018-04-04 15:25:00,56.75,56.84,56.73,56.79,141519.0,48.9243,49.0019,48.9071,48.9588,141519.0
2018-04-04 15:30:00,56.79,56.84,56.78,56.79,144782.0,48.9588,49.0019,48.9502,48.9588,144782.0
2018-04-04 15:35:00,56.79,56.86,56.77,56.85,73387.0,48.9588,49.0192,48.9416,49.0106,73387.0
2018-04-04 15:40:00,56.85,56.86,56.78,56.79,83848.0,49.0106,49.0192,48.9502,48.9588,83848.0
2018-04-04 15:45:00,56.79,56.89,56.78,56.85,264276.0,48.9588,49.045,48.9502,49.0106,264276.0
2018-04-04 15:50:00,56.85,56.91,56.85,56.88,158095.0,49.0106,49.0623,49.0106,49.0364,158095.0
2018-04-04 15:55:00,56.89,56.91,56.83,56.84,305904.0,49.045,49.0623,48.9933,49.0019,305904.0
2018-04-05 09:30:00,57.13,57.5,57.04,57.5,185487.0,49.2519,49.5709,49.1744,49.5709,185487.0
2018-04-05 09:35:00,57.5,57.5,57.33,57.35,129698.0,49.5709,49.5709,49.4244,49.4416,129698.0
2018-04-05 09:40:00,57.34,57.48,57.34,57.42,97613.0,49.433,49.5537,49.433,49.502,97613.0
2018-04-05 09:45:00,57.42,57.48,57.4,57.48,70332.0,49.502,49.5537,49.4847,49.5537,70332.0
2018-04-05 09:50:00,57.48,57.63,57.45,57.62,80014.0,49.5537,49.683,49.5278,49.6744,80014.0
2018-04-05 09:55:00,57.62,57.62,57.51,57.59,77877.0,49.6744,49.6744,49.5795,49.6485,77877.0
2018-04-05 10:00:00,57.59,57.6,57.51,57.52,56879.0,49.6485,49.6571,49.5795,49.5882,56879.0
2018-04-05 10:05:00,57.52,57.62,57.51,57.57,56079.0,49.5882,49.6744,49.5795,49.6313,56079.0
2018-04-05 10:10:00,57.58,57.65,57.55,57.6,79908.0,49.6399,49.7002,49.614,49.6571,79908.0
2018-04-05 10:15:00,57.6,57.64,57.54,57.57,97462.0,49.6571,49.6916,49.6054,49.6313,97462.0
2018-04-05 10:20:00,57.57,57.69,57.56,57.66,78688.0,49.6313,49.7347,49.6226,49.7089,78688.0
2018-04-05 10:25:00,57.66,57.66,57.56,57.62,81618.0,49.7089,49.7089,49.6226,49.6744,81618.0
2018-04-05 10:30:00,57.61,57.69,57.6,57.64,66706.0,49.6658,49.7347,49.6571,49.6916,66706.0
2018-04-05 10:35:00,57.63,57.66,57.59,57.64,60895.0,49.683,49.7089,49.6485,49.6916,60895.0
2018-04-05 10:40:00,57.63,57.68,57.61,57.67,54138.0,49.683,49.7261,49.6658,49.7175,54138.0
2018-04-05 10:45:00,57.68,57.68,57.59,57.59,55769.0,49.7261,49.7261,49.6485,49.6485,55769.0
2018-04-05 10:50:00,57.59,57.64,57.56,57.59,54521.0,49.6485,49.6916,49.6226,49.6485,54521.0
2018-04-05 10:55:00,57.59,57.62,57.55,57.55,44210.0,49.6485,49.6744,49.614,49.614,44210.0
2018-04-05 11:00:00,57.55,57.67,57.55,57.66,45353.0,49.614,49.7175,49.614,49.7089,45353.0
2018-04-05 11:05:00,57.66,57.8,57.65,57.77,117286.0,49.7089,49.8296,49.7002,49.8037,117286.0
2018-04-05 11:10:00,57.78,57.88,57.77,57.81,1093139.0,49.8123,49.8985,49.8037,49.8382,1093139.0
2018-04-05 11:15:00,57.81,57.88,57.8,57.84,52602.0,49.8382,49.8985,49.8296,49.864,52602.0
2018-04-05 11:20:00,57.83,57.89,57.82,57.88,56098.0,49.8554,49.9071,49.8468,49.8985,56098.0
2018-04-05 11:25:00,57.88,57.9,57.82,57.83,50175.0,49.8985,49.9158,49.8468,49.8554,50175.0
2018-04-05 11:30:00,57.82,57.83,57.76,57.8,34710.0,49.8468,49.8554,49.7951,49.8296,34710.0
2018-04-05 11:35:00,57.8,57.83,57.79,57.8,52476.0,49.8296,49.8554,49.8209,49.8296,52476.0
2018-04-05 11:40:00,57.79,57.85,57.79,57.82,41881.0,49.8209,49.8727,49.8209,49.8468,41881.0
2018-04-05 11:45:00,57.82,57.85,57.79,57.83,69467.0,49.8468,49.8727,49.8209,49.8554,69467.0
2018-04-05 11:50:00,57.82,57.89,57.8,57.88,168212.0,49.8468,49.9071,49.8296,49.8985,168212.0
2018-04-05 11:55:00,57.88,57.91,57.83,57.91,56150.0,49.8985,49.9244,49.8554,49.9244,56150.0
2018-04-05 12:00:00,57.9,57.94,57.87,57.93,40502.0,49.9158,49.9502,49.8899,49.9416,40502.0
2018-04-05 12:05:00,57.93,57.98,57.91,57.95,249915.0,49.9416,49.9847,49.9244,49.9589,249915.0
2018-04-05 12:10:00,57.95,57.99,57.93,57.97,128837.0,49.9589,49.9934,49.9416,49.9761,128837.0
2018-04-05 12:15:00,57.97,57.97,57.84,57.86,60182.0,49.9761,49.9761,49.864,49.8813,60182.0
2018-04-05 12:20:00,57.86,57.87,57.82,57.84,37227.0,49.8813,49.8899,49.8468,49.864,37227.0
2018-04-05 12:25:00,57.84,57.9,57.83,57.9,37285.0,49.864,49.9158,49.8554,49.9158,37285.0
2018-04-05 12:30:00,57.89,57.93,57.84,57.89,150925.0,49.9071,49.9416,49.864,49.9071,150925.0
2018-04-05 12:35:00,57.89,57.9,57.85,57.9,59843.0,49.9071,49.9158,49.8727,49.9158,59843.0
2018-04-05 12:40:00,57.9,57.92,57.85,57.85,46275.0,49.9158,49.933,49.8727,49.8727,46275.0
2018-04-05 12:45:00,57.85,57.91,57.84,57.89,41751.0,49.8727,49.9244,49.864,49.9071,41751.0
2018-04-05 12:50:00,57.9,57.9,57.84,57.86,20744.0,49.9158,49.9158,49.864,49.8813,20744.0
2018-04-05 12:55:00,57.87,57.94,57.87,57.93,69557.0,49.8899,49.9502,49.8899,49.9416,69557.0
2018-04-05 13:00:00,57.94,57.99,57.93,57.97,43877.0,49.9502,49.9934,49.9416,49.9761,43877.0
2018-04-05 13:05:00,57.97,57.98,57.93,57.93,30092.0,49.9761,49.9847,49.9416,49.9416,30092.0
2018-04-05 13:10:00,57.93,57.93,57.82,57.85,50307.0,49.9416,49.9416,49.8468,49.8727,50307.0
2018-04-05 13:15:00,57.85,57.86,57.79,57.8,33450.0,49.8727,49.8813,49.8209,49.8296,33450.0
2018-04-05 13:20:00,57.8,57.8,57.69,57.75,76102.0,49.8296,49.8296,49.7347,49.7864,76102.0
2018-04-05 13:25:00,57.74,57.79,57.74,57.78,30919.0,49.7778,49.8209,49.7778,49.8123,30919.0
2018-04-05 13:30:00,57.77,57.82,57.76,57.82,111312.0,49.8037,49.8468,49.7951,49.8468,111312.0
2018-04-05 13:35:00,57.82,57.84,57.77,57.77,152047.0,49.8468,49.864,49.8037,49.8037,152047.0
2018-04-05 13:40:00,57.77,57.77,57.65,57.7,71646.0,49.8037,49.8037,49.7002,49.7433,71646.0
2018-04-05 13:45:00,57.69,57.75,57.68,57.73,46000.0,49.7347,49.7864,49.7261,49.7692,46000.0
2018-04-05 13:50:00,57.73,57.8,57.71,57.77,75491.0,49.7692,49.8296,49.752,49.8037,75491.0
2018-04-05 13:55:00,57.77,57.77,57.74,57.76,45210.0,49.8037,49.8037,49.7778,49.7951,45210.0
2018-04-05 14:00:00,57.77,57.83,57.74,57.79,92958.0,49.8037,49.8554,49.7778,49.8209,92958.0
2018-04-05 14:05:00,57.79,57.8,57.74,57.75,44329.0,49.8209,49.8296,49.7778,49.7864,44329.0
2018-04-05 14:10:00,57.75,57.81,57.75,57.78,40037.0,49.7864,49.8382,49.7864,49.8123,40037.0
2018-04-05 14:15:00,57.78,57.83,57.76,57.82,46087.0,49.8123,49.8554,49.7951,49.8468,46087.0
2018-04-05 14:20:00,57.82,57.85,57.8,57.8,53317.0,49.8468,49.8727,49.8296,49.8296,53317.0
2018-04-05 14:25:00,57.8,57.83,57.78,57.79,49651.0,49.8296,49.8554,49.8123,49.8209,49651.0
2018-04-05 14:30:00,57.79,57.92,57.79,57.92,82423.0,49.8209,49.933,49.8209,49.933,82423.0
2018-04-05 14:35:00,57.93,57.95,57.91,57.92,34624.0,49.9416,49.9589,49.9244,49.933,34624.0
2018-04-05 14:40:00,57.91,58.0,57.9,58.0,42747.0,49.9244,50.002,49.9158,50.002,42747.0
2018-04-05 14:45:00,58.0,58.05,58.0,58.01,121041.0,50.002,50.0451,50.002,50.0106,121041.0
2018-04-05 14:50:00,58.0,58.05,58.0,58.04,43677.0,50.002,50.0451,50.002,50.0365,43677.0
2018-04-05 14:55:00,58.04,58.08,58.03,58.06,33287.0,50.0365,50.0709,50.0278,50.0537,33287.0
2018-04-05 15:00:00,58.07,58.07,58.01,58.02,42864.0,50.0623,50.0623,50.0106,50.0192,42864.0
2018-04-05 15:05:00,58.03,58.1,58.01,58.1,54409.0,50.0278,50.0882,50.0106,50.0882,54409.0
2018-04-05 15:10:00,58.1,58.12,58.05,58.05,39803.0,50.0882,50.1054,50.0451,50.0451,39803.0
2018-04-05 15:15:00,58.05,58.08,58.04,58.05,34136.0,50.0451,50.0709,50.0365,50.0451,34136.0
2018-04-05 15:20:00,58.05,58.08,58.01,58.01,30922.0,50.0451,50.0709,50.0106,50.0106,30922.0
2018-04-05 15:25:00,58.0,58.0,57.96,57.97,46025.0,50.002,50.002,49.9675,49.9761,46025.0
2018-04-05 15:30:00,57.97,57.97,57.87,57.88,143865.0,49.9761,49.9761,49.8899,49.8985,143865.0
2018-04-05 15:35:00,57.89,57.9,57.81,57.82,135892.0,49.9071,49.9158,49.8382,49.8468,135892.0
2018-04-05 15:40:00,57.82,57.95,57.82,57.92,145863.0,49.8468,49.9589,49.8468,49.933,145863.0
2018-04-05 15:45:00,57.92,57.98,57.92,57.97,266770.0,49.933,49.9847,49.933,49.9761,266770.0
2018-04-05 15:50:00,57.97,58.01,57.92,57.98,158783.0,49.9761,50.0106,49.933,49.9847,158783.0
2018-04-05 15:55:00,57.98,57.98,57.85,57.93,497924.0,49.9847,49.9847,49.8727,49.9416,497924.0
2018-04-06 09:30:00,57.35,57.55,57.23,57.42,161942.0,49.4416,49.614,49.3382,49.502,161942.0
2018-04-06 09:35:00,57.43,57.62,57.41,57.6,110824.0,49.5106,49.6744,49.4933,49.6571,110824.0
2018-04-06 09:40:00,57.6,57.6,57.46,57.48,136951.0,49.6571,49.6571,49.5364,49.5537,136951.0
2018-04-06 09:45:00,57.48,57.51,57.4,57.5,95441.0,49.5537,49.5795,49.4847,49.5709,95441.0
2018-04-06 09:50:00,57.51,57.59,57.51,57.54,78060.0,49.5795,49.6485,49.5795,49.6054,78060.0
2018-04-06 09:55:00,57.54,57.54,57.45,57.47,68467.0,49.6054,49.6054,49.5278,49.5451,68467.0
2018-04-06 10:00:00,57.47,57.51,57.38,57.41,72723.0,49.5451,49.5795,49.4675,49.4933,72723.0
2018-04-06 10:05:00,57.42,57.47,57.39,57.41,96586.0,49.502,49.5451,49.4761,49.4933,96586.0
2018-04-06 10:10:00,57.4,57.47,57.38,57.44,74889.0,49.4847,49.5451,49.4675,49.5192,74889.0
2018-04-06 10:15:00,57.44,57.47,57.38,57.44,108264.0,49.5192,49.5451,49.4675,49.5192,108264.0
2018-04-06 10:20:00,57.44,57.48,57.39,57.41,55210.0,49.5192,49.5537,49.4761,49.4933,55210.0
2018-04-06 10:25:00,57.41,57.49,57.37,57.39,71598.0,49.4933,49.5623,49.4589,49.4761,71598.0
2018-04-06 10:30:00,57.38,57.43,57.32,57.34,66481.0,49.4675,49.5106,49.4157,49.433,66481.0
2018-04-06 10:35:00,57.34,57.36,57.28,57.32,67973.0,49.433,49.4502,49.3813,49.4157,67973.0
2018-04-06 10:40:00,57.32,57.33,57.25,57.27,89390.0,49.4157,49.4244,49.3554,49.3726,89390.0
2018-04-06 10:45:00,57.27,57.27,57.16,57.21,107660.0,49.3726,49.3726,49.2778,49.3209,107660.0
2018-04-06 10:50:00,57.21,57.24,57.15,57.17,65470.0,49.3209,49.3468,49.2692,49.2864,65470.0
2018-04-06 10:55:00,57.18,57.25,57.13,57.16,73098.0,49.2951,49.3554,49.2519,49.2778,73098.0
2018-04-06 11:00:00,57.15,57.15,56.97,57.03,157064.0,49.2692,49.2692,49.114,49.1657,157064.0
2018-04-06 11:05:00,57.03,57.04,56.98,57.04,66607.0,49.1657,49.1744,49.1226,49.1744,66607.0
2018-04-06 11:10:00,57.03,57.08,57.01,57.03,75753.0,49.1657,49.2088,49.1485,49.1657,75753.0
2018-04-06 11:15:00,57.02,57.06,56.99,57.01,84843.0,49.1571,49.1916,49.1313,49.1485,84843.0
2018-04-06 11:20:00,57.02,57.06,56.91,56.92,182385.0,49.1571,49.1916,49.0623,49.0709,182385.0
2018-04-06 11:25:00,56.92,57.04,56.91,56.99,71795.0,49.0709,49.1744,49.0623,49.1313,71795.0
2018-04-06 11:30:00,57.0,57.06,56.99,57.03,76429.0,49.1399,49.1916,49.1313,49.1657,76429.0
2018-04-06 11:35:00,57.03,57.12,56.99,57.11,52580.0,49.1657,49.2433,49.1313,49.2347,52580.0
2018-04-06 11:40:00,57.1,57.11,57.04,57.04,47098.0,49.2261,49.2347,49.1744,49.1744,47098.0
2018-04-06 11:45:00,57.04,57.04,56.94,56.95,194664.0,49.1744,49.1744,49.0881,49.0968,194664.0
2018-04-06 11:50:00,56.94,57.05,56.92,57.04,49240.0,49.0881,49.183,49.0709,49.1744,49240.0
2018-04-06 11:55:00,57.03,57.13,57.03,57.1,43436.0,49.1657,49.2519,49.1657,49.2261,43436.0
2018-04-06 12:00:00,57.1,57.1,57.0,57.04,43604.0,49.2261,49.2261,49.1399,49.1744,43604.0
2018-04-06 12:05:00,57.05,57.12,57.03,57.06,50649.0,49.183,49.2433,49.1657,49.1916,50649.0
2018-04-06 12:10:00,57.06,57.07,57.0,57.01,67808.0,49.1916,49.2002,49.1399,49.1485,67808.0
2018-04-06 12:15:00,57.01,57.06,56.98,56.98,37834.0,49.1485,49.1916,49.1226,49.1226,37834.0
2018-04-06 12:20:00,56.97,57.0,56.94,56.97,42224.0,49.114,49.1399,49.0881,49.114,42224.0
2018-04-06 12:25:00,56.97,57.0,56.94,56.94,45116.0,49.114,49.1399,49.0881,49.0881,45116.0
2018-04-06 12:30:00,56.94,57.03,56.92,56.98,76854.0,49.0881,49.1657,49.0709,49.1226,76854.0
2018-04-06 12:35:00,56.98,57.05,56.98,57.04,60208.0,49.1226,49.183,49.1226,49.1744,60208.0
2018-04-06 12:40:00,57.04,57.14,57.04,57.08,56119.0,49.1744,49.2606,49.1744,49.2088,56119.0
2018-04-06 12:45:00,57.08,57.15,57.06,57.12,32129.0,49.2088,49.2692,49.1916,49.2433,32129.0
2018-04-06 12:50:00,57.13,57.19,57.09,57.18,45184.0,49.2519,49.3037,49.2175,49.2951,45184.0
2018-04-06 12:55:00,57.17,57.24,57.16,57.23,48247.0,49.2864,49.3468,49.2778,49.3382,48247.0
2018-04-06 13:00:00,57.23,57.23,57.14,57.17,55218.0,49.3382,49.3382,49.2606,49.2864,55218.0
2018-04-06 13:05:00,57.16,57.16,57.06,57.07,77721.0,49.2778,49.2778,49.1916,49.2002,77721.0
2018-04-06 13:10:00,57.05,57.06,56.99,57.01,56546.0,49.183,49.1916,49.1313,49.1485,56546.0
2018-04-06 13:15:00,57.01,57.06,56.98,57.05,59262.0,49.1485,49.1916,49.1226,49.183,59262.0
2018-04-06 13:20:00,57.04,57.06,57.0,57.0,37097.0,49.1744,49.1916,49.1399,49.1399,37097.0
2018-04-06 13:25:00,57.01,57.14,57.01,57.11,30543.0,49.1485,49.2606,49.1485,49.2347,30543.0
2018-04-06 13:30:00,57.11,57.16,57.07,57.07,52436.0,49.2347,49.2778,49.2002,49.2002,52436.0
2018-04-06 13:35:00,57.06,57.1,56.99,56.99,137111.0,49.1916,49.2261,49.1313,49.1313,137111.0
2018-04-06 13:40:00,57.0,57.02,56.95,56.98,48571.0,49.1399,49.1571,49.0968,49.1226,48571.0
2018-04-06 13:45:00,56.97,56.99,56.81,56.82,67725.0,49.114,49.1313,48.9761,48.9847,67725.0
2018-04-06 13:50:00,56.82,56.83,56.71,56.71,155190.0,48.9847,48.9933,48.8899,48.8899,155190.0
2018-04-06 13:55:00,56.72,56.74,56.6,56.62,58380.0,48.8985,48.9157,48.795,48.8123,58380.0
2018-04-06 14:00:00,56.62,56.68,56.58,56.62,180097.0,48.8123,48.864,48.7778,48.8123,180097.0
2018-04-06 14:05:00,56.62,56.64,56.51,56.56,70135.0,48.8123,48.8295,48.7174,48.7605,70135.0
2018-04-06 14:10:00,56.57,56.66,56.56,56.62,88180.0,48.7692,48.8468,48.7605,48.8123,88180.0
2018-04-06 14:15:00,56.6,56.62,56.53,56.54,77212.0,48.795,48.8123,48.7347,48.7433,77212.0
2018-04-06 14:20:00,56.55,56.64,56.54,56.58,56689.0,48.7519,48.8295,48.7433,48.7778,56689.0
2018-04-06 14:25:00,56.58,56.59,56.46,56.48,54741.0,48.7778,48.7864,48.6743,48.6916,54741.0
2018-04-06 14:30:00,56.46,56.54,56.37,56.38,67712.0,48.6743,48.7433,48.5967,48.6054,67712.0
2018-04-06 14:35:00,56.38,56.42,56.29,56.33,242263.0,48.6054,48.6399,48.5278,48.5623,242263.0
2018-04-06 14:40:00,56.32,56.45,56.28,56.39,132186.0,48.5536,48.6657,48.5192,48.614,132186.0
2018-04-06 14:45:00,56.39,56.4,56.27,56.32,76251.0,48.614,48.6226,48.5105,48.5536,76251.0
2018-04-06 14:50:00,56.31,56.31,56.19,56.28,88920.0,48.545,48.545,48.4416,48.5192,88920.0
2018-04-06 14:55:00,56.28,56.28,56.15,56.21,104236.0,48.5192,48.5192,48.4071,48.4588,104236.0
2018-04-06 15:00:00,56.22,56.32,56.2,56.21,179127.0,48.4674,48.5536,48.4502,48.4588,179127.0
2018-04-06 15:05:00,56.21,56.26,56.16,56.25,117468.0,48.4588,48.5019,48.4157,48.4933,117468.0
2018-04-06 15:10:00,56.25,56.4,56.23,56.4,79380.0,48.4933,48.6226,48.4761,48.6226,79380.0
2018-04-06 15:15:00,56.4,56.42,56.31,56.31,93890.0,48.6226,48.6399,48.545,48.545,93890.0
2018-04-06 15:20:00,56.31,56.39,56.31,56.37,69580.0,48.545,48.614,48.545,48.5967,69580.0
2018-04-06 15:25:00,56.37,56.39,56.3,56.33,145904.0,48.5967,48.614,48.5364,48.5623,145904.0
2018-04-06 15:30:00,56.32,56.43,56.3,56.4,88970.0,48.5536,48.6485,48.5364,48.6226,88970.0
2018-04-06 15:35:00,56.4,56.48,56.37,56.47,160336.0,48.6226,48.6916,48.5967,48.683,160336.0
2018-04-06 15:40:00,56.46,56.62,56.46,56.55,134346.0,48.6743,48.8123,48.6743,48.7519,134346.0
2018-04-06 15:45:00,56.55,56.59,56.43,56.45,288883.0,48.7519,48.7864,48.6485,48.6657,288883.0
2018-04-06 15:50:00,56.45,56.68,56.45,56.62,346435.0,48.6657,48.864,48.6657,48.8123,346435.0
2018-04-06 15:55:00,56.62,56.62,56.51,56.51,467517.0,48.8123,48.8123,48.7174,48.7174,467517.0
2018-04-09 09:30:00,56.82,56.84,56.7,56.76,79392.0,48.9847,49.0019,48.8812,48.933,79392.0
2018-04-09 09:35:00,56.76,56.76,56.42,56.45,148479.0,48.933,48.933,48.6399,48.6657,148479.0
2018-04-09 09:40:00,56.45,56.5,56.43,56.47,56592.0,48.6657,48.7088,48.6485,48.683,56592.0
2018-04-09 09:45:00,56.48,56.52,56.45,56.48,63935.0,48.6916,48.7261,48.6657,48.6916,63935.0
2018-04-09 09:50:00,56.48,56.61,56.48,56.61,53606.0,48.6916,48.8037,48.6916,48.8037,53606.0
2018-04-09 09:55:00,56.61,56.71,56.6,56.63,59034.0,48.8037,48.8899,48.795,48.8209,59034.0
2018-04-09 10:00:00,56.64,56.69,56.61,56.61,48174.0,48.8295,48.8726,48.8037,48.8037,48174.0
2018-04-09 10:05:00,56.61,56.63,56.56,56.56,40178.0,48.8037,48.8209,48.7605,48.7605,40178.0
2018-04-09 10:10:00,56.56,56.57,56.53,56.55,42071.0,48.7605,48.7692,48.7347,48.7519,42071.0
2018-04-09 10:15:00,56.55,56.71,56.55,56.64,47774.0,48.7519,48.8899,48.7519,48.8295,47774.0
2018-04-09 10:20:00,56.63,56.66,56.59,56.63,37900.0,48.8209,48.8468,48.7864,48.8209,37900.0
2018-04-09 10:25:00,56.63,56.68,56.61,56.67,31682.0,48.8209,48.864,48.8037,48.8554,31682.0
2018-04-09 10:30:00,56.67,56.82,56.67,56.82,57120.0,48.8554,48.9847,48.8554,48.9847,57120.0
2018-04-09 10:35:00,56.82,56.84,56.79,56.8,160871.0,48.9847,49.0019,48.9588,48.9675,160871.0
2018-04-09 10:40:00,56.8,56.84,56.77,56.83,47090.0,48.9675,49.0019,48.9416,48.9933,47090.0
2018-04-09 10:45:00,56.84,56.88,56.79,56.79,48658.0,49.0019,49.0364,48.9588,48.9588,48658.0
2018-04-09 10:50:00,56.8,56.84,56.79,56.8,73436.0,48.9675,49.0019,48.9588,48.9675,73436.0
2018-04-09 10:55:00,56.81,56.81,56.77,56.79,31880.0,48.9761,48.9761,48.9416,48.9588,31880.0
2018-04-09 11:00:00,56.8,56.81,56.73,56.76,44355.0,48.9675,48.9761,48.9071,48.933,44355.0
2018-04-09 11:05:00,56.76,56.77,56.67,56.69,45856.0,48.933,48.9416,48.8554,48.8726,45856.0
2018-04-09 11:10:00,56.71,56.77,56.7,56.77,71727.0,48.8899,48.9416,48.8812,48.9416,71727.0
2018-04-09 11:15:00,56.77,56.85,56.76,56.83,48800.0,48.9416,49.0106,48.933,48.9933,48800.0
2018-04-09 11:20:00,56.83,56.88,56.82,56.86,75936.0,48.9933,49.0364,48.9847,49.0192,75936.0
2018-04-09 11:25:00,56.86,56.87,56.82,56.84,53280.0,49.0192,49.0278,48.9847,49.0019,53280.0
2018-04-09 11:30:00,56.84,56.95,56.83,56.92,76326.0,49.0019,49.0968,48.9933,49.0709,76326.0
2018-04-09 11:35:00,56.92,56.94,56.85,56.86,58710.0,49.0709,49.0881,49.0106,49.0192,58710.0
2018-04-09 11:40:00,56.86,56.94,56.85,56.92,34364.0,49.0192,49.0881,49.0106,49.0709,34364.0
2018-04-09 11:45:00,56.92,56.97,56.92,56.95,54744.0,49.0709,49.114,49.0709,49.0968,54744.0
2018-04-09 11:50:00,56.95,56.95,56.88,56.89,40909.0,49.0968,49.0968,49.0364,49.045,40909.0
2018-04-09 11:55:00,56.9,56.91,56.82,56.91,62546.0,49.0537,49.0623,48.9847,49.0623,62546.0
2018-04-09 12:00:00,56.91,56.93,56.87,56.89,46439.0,49.0623,49.0795,49.0278,49.045,46439.0
2018-04-09 12:05:00,56.89,56.91,56.86,56.9,33459.0,49.045,49.0623,49.0192,49.0537,33459.0
2018-04-09 12:10:00,56.89,56.9,56.87,56.89,21693.0,49.045,49.0537,49.0278,49.045,21693.0
2018-04-09 12:15:00,56.88,56.91,56.86,56.88,41553.0,49.0364,49.0623,49.0192,49.0364,41553.0
2018-04-09 12:20:00,56.89,56.9,56.84,56.87,50243.0,49.045,49.0537,49.0019,49.0278,50243.0
2018-04-09 12:25:00,56.87,56.9,56.86,56.9,28365.0,49.0278,49.0537,49.0192,49.0537,28365.0
2018-04-09 12:30:00,56.89,56.89,56.83,56.84,25802.0,49.045,49.045,48.9933,49.0019,25802.0
2018-04-09 12:35:00,56.84,56.9,56.81,56.83,179350.0,49.0019,49.0537,48.9761,48.9933,179350.0
2018-04-09 12:40:00,56.82,56.88,56.82,56.87,48731.0,48.9847,49.0364,48.9847,49.0278,48731.0
2018-04-09 12:45:00,56.88,56.92,56.87,56.89,60483.0,49.0364,49.0709,49.0278,49.045,60483.0
2018-04-09 12:50:00,56.9,56.96,56.89,56.95,47462.0,49.0537,49.1054,49.045,49.0968,47462.0
2018-04-09 12:55:00,56.95,56.95,56.89,56.91,33005.0,49.0968,49.0968,49.045,49.0623,33005.0
2018-04-09 13:00:00,56.92,57.01,56.92,57.0,46426.0,49.0709,49.1485,49.0709,49.1399,46426.0
2018-04-09 13:05:00,57.0,57.05,56.97,57.02,100184.0,49.1399,49.183,49.114,49.1571,100184.0
2018-04-09 13:10:00,57.03,57.06,57.01,57.02,60460.0,49.1657,49.1916,49.1485,49.1571,60460.0
2018-04-09 13:15:00,57.02,57.07,57.01,57.04,28638.0,49.1571,49.2002,49.1485,49.1744,28638.0
2018-04-09 13:20:00,57.04,57.04,56.98,57.0,51745.0,49.1744,49.1744,49.1226,49.1399,51745.0
2018-04-09 13:25:00,57.01,57.04,56.97,57.04,48108.0,49.1485,49.1744,49.114,49.1744,48108.0
2018-04-09 13:30:00,57.04,57.06,57.02,57.05,39045.0,49.1744,49.1916,49.1571,49.183,39045.0
2018-04-09 13:35:00,57.04,57.04,56.98,57.03,34021.0,49.1744,49.1744,49.1226,49.1657,34021.0
2018-04-09 13:40:00,57.02,57.02,56.98,57.0,47065.0,49.1571,49.1571,49.1226,49.1399,47065.0
2018-04-09 13:45:00,57.01,57.02,56.97,57.0,24867.0,49.1485,49.1571,49.114,49.1399,24867.0
2018-04-09 13:50:00,57.0,57.46,57.0,57.45,559621.0,49.1399,49.5364,49.1399,49.5278,559621.0
2018-04-09 13:55:00,57.45,57.5,57.39,57.41,175641.0,49.5278,49.5709,49.4761,49.4933,175641.0
2018-04-09 14:00:00,57.41,57.41,57.34,57.38,131882.0,49.4933,49.4933,49.433,49.4675,131882.0
2018-04-09 14:05:00,57.36,57.37,57.3,57.35,42989.0,49.4502,49.4589,49.3985,49.4416,42989.0
2018-04-09 14:10:00,57.34,57.35,57.32,57.34,48938.0,49.433,49.4416,49.4157,49.433,48938.0
2018-04-09 14:15:00,57.35,57.37,57.29,57.36,31920.0,49.4416,49.4589,49.3899,49.4502,31920.0
2018-04-09 14:20:00,57.36,57.36,57.25,57.28,44151.0,49.4502,49.4502,49.3554,49.3813,44151.0
2018-04-09 14:25:00,57.27,57.31,57.25,57.29,36630.0,49.3726,49.4071,49.3554,49.3899,36630.0
2018-04-09 14:30:00,57.29,57.33,57.28,57.33,39851.0,49.3899,49.4244,49.3813,49.4244,39851.0
2018-04-09 14:35:00,57.32,57.33,57.27,57.32,30055.0,49.4157,49.4244,49.3726,49.4157,30055.0
2018-04-09 14:40:00,57.32,57.33,57.24,57.26,51815.0,49.4157,49.4244,49.3468,49.364,51815.0
2018-04-09 14:45:00,57.26,57.29,57.25,57.27,47800.0,49.364,49.3899,49.3554,49.3726,47800.0
2018-04-09 14:50:00,57.27,57.34,57.27,57.33,19851.0,49.3726,49.433,49.3726,49.4244,19851.0
2018-04-09 14:55:00,57.33,57.38,57.32,57.35,71471.0,49.4244,49.4675,49.4157,49.4416,71471.0
2018-04-09 15:00:00,57.36,57.37,57.32,57.36,30033.0,49.4502,49.4589,49.4157,49.4502,30033.0
2018-04-09 15:05:00,57.35,57.37,57.33,57.36,42410.0,49.4416,49.4589,49.4244,49.4502,42410.0
2018-04-09 15:10:00,57.36,57.38,57.3,57.3,78785.0,49.4502,49.4675,49.3985,49.3985,78785.0
2018-04-09 15:15:00,57.3,57.3,57.2,57.2,46374.0,49.3985,49.3985,49.3123,49.3123,46374.0
2018-04-09 15:20:00,57.2,57.2,57.12,57.16,85245.0,49.3123,49.3123,49.2433,49.2778,85245.0
2018-04-09 15:25:00,57.15,57.19,57.13,57.18,65112.0,49.2692,49.3037,49.2519,49.2951,65112.0
2018-04-09 15:30:00,57.18,57.2,57.06,57.07,132178.0,49.2951,49.3123,49.1916,49.2002,132178.0
2018-04-09 15:35:00,57.07,57.11,57.05,57.06,108408.0,49.2002,49.2347,49.183,49.1916,108408.0
2018-04-09 15:40:00,57.06,57.07,56.97,57.05,200619.0,49.1916,49.2002,49.114,49.183,200619.0
2018-04-09 15:45:00,57.05,57.07,56.94,56.95,160368.0,49.183,49.2002,49.0881,49.0968,160368.0
2018-04-09 15:50:00,56.94,56.99,56.92,56.93,231318.0,49.0881,49.1313,49.0709,49.0795,231318.0
2018-04-09 15:55:00,56.93,56.95,56.76,56.82,611035.0,49.0795,49.0968,48.933,48.9847,611035.0
2018-04-10 09:30:00,57.58,57.73,57.56,57.62,136838.0,49.6399,49.7692,49.6226,49.6744,136838.0
2018-04-10 09:35:00,57.62,57.65,57.55,57.62,139652.0,49.6744,49.7002,49.614,49.6744,139652.0
2018-04-10 09:40:00,57.62,57.69,57.58,57.59,85763.0,49.6744,49.7347,49.6399,49.6485,85763.0
2018-04-10 09:45:00,57.6,57.69,57.57,57.68,74569.0,49.6571,49.7347,49.6313,49.7261,74569.0
2018-04-10 09:50:00,57.67,57.68,57.57,57.58,65801.0,49.7175,49.7261,49.6313,49.6399,65801.0
2018-04-10 09:55:00,57.59,57.63,57.54,57.57,61148.0,49.6485,49.683,49.6054,49.6313,61148.0
2018-04-10 10:00:00,57.57,57.59,57.53,57.55,48557.0,49.6313,49.6485,49.5968,49.614,48557.0
2018-04-10 10:05:00,57.54,57.62,57.49,57.61,141535.0,49.6054,49.6744,49.5623,49.6658,141535.0
2018-04-10 10:10:00,57.63,57.75,57.61,57.73,90039.0,49.683,49.7864,49.6658,49.7692,90039.0
2018-04-10 10:15:00,57.74,57.84,57.73,57.82,387236.0,49.7778,49.864,49.7692,49.8468,387236.0
2018-04-10 10:20:00,57.83,57.97,57.79,57.94,167049.0,49.8554,49.9761,49.8209,49.9502,167049.0
2018-04-10 10:25:00,57.94,57.98,57.88,57.96,185327.0,49.9502,49.9847,49.8985,49.9675,185327.0
2018-04-10 10:30:00,57.97,58.11,57.97,58.1,156702.0,49.9761,50.0968,49.9761,50.0882,156702.0
2018-04-10 10:35:00,58.09,58.13,58.04,58.09,154521.0,50.0796,50.114,50.0365,50.0796,154521.0
2018-04-10 10:40:00,58.1,58.15,58.08,58.14,170341.0,50.0882,50.1313,50.0709,50.1227,170341.0
2018-04-10 10:45:00,58.14,58.16,58.11,58.13,198314.0,50.1227,50.1399,50.0968,50.114,198314.0
2018-04-10 10:50:00,58.13,58.21,58.12,58.21,181849.0,50.114,50.183,50.1054,50.183,181849.0
2018-04-10 10:55:00,58.21,58.22,58.1,58.12,234527.0,50.183,50.1916,50.0882,50.1054,234527.0
2018-04-10 11:00:00,58.12,58.28,58.12,58.25,172719.0,50.1054,50.2434,50.1054,50.2175,172719.0
2018-04-10 11:05:00,58.25,58.28,58.17,58.18,175949.0,50.2175,50.2434,50.1485,50.1572,175949.0
2018-04-10 11:10:00,58.18,58.19,58.04,58.13,218676.0,50.1572,50.1658,50.0365,50.114,218676.0
2018-04-10 11:15:00,58.13,58.16,58.1,58.14,277740.0,50.114,50.1399,50.0882,50.1227,277740.0
2018-04-10 11:20:00,58.14,58.25,58.14,58.24,169984.0,50.1227,50.2175,50.1227,50.2089,169984.0
2018-04-10 11:25:00,58.24,58.26,58.12,58.18,187638.0,50.2089,50.2261,50.1054,50.1572,187638.0
2018-04-10 11:30:00,58.18,58.3,58.17,58.28,167948.0,50.1572,50.2606,50.1485,50.2434,167948.0
2018-04-10 11:35:00,58.28,58.29,58.2,58.26,163166.0,50.2434,50.252,50.1744,50.2261,163166.0
2018-04-10 11:40:00,58.26,58.32,58.06,58.07,281509.0,50.2261,50.2778,50.0537,50.0623,281509.0
2018-04-10 11:45:00,58.06,58.06,57.9,58.01,163525.0,50.0537,50.0537,49.9158,50.0106,163525.0
2018-04-10 11:50:00,58.01,58.16,57.98,58.12,108827.0,50.0106,50.1399,49.9847,50.1054,108827.0
2018-04-10 11:55:00,58.13,58.22,58.12,58.13,90212.0,50.114,50.1916,50.1054,50.114,90212.0
2018-04-10 12:00:00,58.14,58.19,58.04,58.07,408284.0,50.1227,50.1658,50.0365,50.0623,408284.0
2018-04-10 12:05:00,58.08,58.09,57.99,58.06,104928.0,50.0709,50.0796,49.9934,50.0537,104928.0
2018-04-10 12:10:00,58.05,58.1,57.98,57.99,127118.0,50.0451,50.0882,49.9847,49.9934,127118.0
2018-04-10 12:15:00,57.99,57.99,57.93,57.96,93563.0,49.9934,49.9934,49.9416,49.9675,93563.0
2018-04-10 12:20:00,57.96,57.96,57.89,57.9,96792.0,49.9675,49.9675,49.9071,49.9158,96792.0
2018-04-10 12:25:00,57.89,57.89,57.65,57.78,433801.0,49.9071,49.9071,49.7002,49.8123,433801.0
2018-04-10 12:30:00,57.78,57.94,57.76,57.85,130110.0,49.8123,49.9502,49.7951,49.8727,130110.0
2018-04-10 12:35:00,57.86,57.92,57.84,57.87,95701.0,49.8813,49.933,49.864,49.8899,95701.0
2018-04-10 12:40:00,57.88,57.89,57.81,57.88,113701.0,49.8985,49.9071,49.8382,49.8985,113701.0
2018-04-10 12:45:00,57.89,58.01,57.84,57.99,89137.0,49.9071,50.0106,49.864,49.9934,89137.0
2018-04-10 12:50:00,57.99,58.0,57.88,57.9,70293.0,49.9934,50.002,49.8985,49.9158,70293.0
2018-04-10 12:55:00,57.9,57.98,57.9,57.95,92328.0,49.9158,49.9847,49.9158,49.9589,92328.0
2018-04-10 13:00:00,57.96,58.05,57.91,58.04,92127.0,49.9675,50.0451,49.9244,50.0365,92127.0
2018-04-10 13:05:00,58.03,58.07,57.99,58.03,95564.0,50.0278,50.0623,49.9934,50.0278,95564.0
2018-04-10 13:10:00,58.03,58.14,58.02,58.12,100748.0,50.0278,50.1227,50.0192,50.1054,100748.0
2018-04-10 13:15:00,58.12,58.13,58.06,58.08,108230.0,50.1054,50.114,50.0537,50.0709,108230.0
2018-04-10 13:20:00,58.09,58.14,58.05,58.12,83096.0,50.0796,50.1227,50.0451,50.1054,83096.0
2018-04-10 13:25:00,58.13,58.18,58.1,58.18,94515.0,50.114,50.1572,50.0882,50.1572,94515.0
2018-04-10 13:30:00,58.18,58.24,58.12,58.21,131296.0,50.1572,50.2089,50.1054,50.183,131296.0
2018-04-10 13:35:00,58.22,58.22,58.15,58.17,97306.0,50.1916,50.1916,50.1313,50.1485,97306.0
2018-04-10 13:40:00,58.17,58.17,58.09,58.1,95405.0,50.1485,50.1485,50.0796,50.0882,95405.0
2018-04-10 13:45:00,58.1,58.11,57.95,58.02,117003.0,50.0882,50.0968,49.9589,50.0192,117003.0
2018-04-10 13:50:00,58.03,58.11,58.02,58.1,82343.0,50.0278,50.0968,50.0192,50.0882,82343.0
2018-04-10 13:55:00,58.1,58.18,58.09,58.18,82699.0,50.0882,50.1572,50.0796,50.1572,82699.0
2018-04-10 14:00:00,58.19,58.2,58.15,58.18,63569.0,50.1658,50.1744,50.1313,50.1572,63569.0
2018-04-10 14:05:00,58.17,58.24,58.14,58.23,105780.0,50.1485,50.2089,50.1227,50.2003,105780.0
2018-04-10 14:10:00,58.24,58.3,58.21,58.23,108387.0,50.2089,50.2606,50.183,50.2003,108387.0
2018-04-10 14:15:00,58.23,58.3,58.22,58.26,266440.0,50.2003,50.2606,50.1916,50.2261,266440.0
2018-04-10 14:20:00,58.27,58.28,58.24,58.27,49793.0,50.2347,50.2434,50.2089,50.2347,49793.0
2018-04-10 14:25:00,58.27,58.29,58.17,58.2,87705.0,50.2347,50.252,50.1485,50.1744,87705.0
2018-04-10 14:30:00,58.2,58.27,58.19,58.24,55991.0,50.1744,50.2347,50.1658,50.2089,55991.0
2018-04-10 14:35:00,58.24,58.25,58.1,58.13,89033.0,50.2089,50.2175,50.0882,50.114,89033.0
2018-04-10 14:40:00,58.13,58.15,58.05,58.15,224032.0,50.114,50.1313,50.0451,50.1313,224032.0
2018-04-10 14:45:00,58.15,58.24,58.1,58.11,291344.0,50.1313,50.2089,50.0882,50.0968,291344.0
2018-04-10 14:50:00,58.11,58.2,58.11,58.18,92554.0,50.0968,50.1744,50.0968,50.1572,92554.0
2018-04-10 14:55:00,58.18,58.22,58.15,58.22,74463.0,50.1572,50.1916,50.1313,50.1916,74463.0
2018-04-10 15:00:00,58.22,58.23,58.13,58.14,81565.0,50.1916,50.2003,50.114,50.1227,81565.0
2018-04-10 15:05:00,58.14,58.28,58.14,58.25,154471.0,50.1227,50.2434,50.1227,50.2175,154471.0
2018-04-10 15:10:00,58.26,58.28,58.18,58.21,159532.0,50.2261,50.2434,50.1572,50.183,159532.0
2018-04-10 15:15:00,58.21,58.25,58.17,58.23,181809.0,50.183,50.2175,50.1485,50.2003,181809.0
2018-04-10 15:20:00,58.23,58.26,58.11,58.11,213856.0,50.2003,50.2261,50.0968,50.0968,213856.0
2018-04-10 15:25:00,58.11,58.14,58.04,58.13,125411.0,50.0968,50.1227,50.0365,50.114,125411.0
2018-04-10 15:30:00,58.12,58.13,58.01,58.02,124435.0,50.1054,50.114,50.0106,50.0192,124435.0
2018-04-10 15:35:00,58.01,58.09,58.0,58.09,114577.0,50.0106,50.0796,50.002,50.0796,114577.0
2018-04-10 15:40:00,58.09,58.12,58.04,58.05,141064.0,50.0796,50.1054,50.0365,50.0451,141064.0
2018-04-10 15:45:00,58.05,58.09,58.02,58.04,186764.0,50.0451,50.0796,50.0192,50.0365,186764.0
2018-04-10 15:50:00,58.05,58.08,58.0,58.01,166543.0,50.0451,50.0709,50.002,50.0106,166543.0
2018-04-10 15:55:00,58.01,58.01,57.95,58.0,384429.0,50.0106,50.0106,49.9589,50.002,384429.0
2018-04-11 09:30:00,57.57,57.69,57.49,57.51,244798.0,49.6313,49.7347,49.5623,49.5795,244798.0
2018-04-11 09:35:00,57.49,57.57,57.49,57.5,128947.0,49.5623,49.6313,49.5623,49.5709,128947.0
2018-04-11 09:40:00,57.5,57.68,57.46,57.66,85833.0,49.5709,49.7261,49.5364,49.7089,85833.0
2018-04-11 09:45:00,57.66,57.72,57.6,57.62,74102.0,49.7089,49.7606,49.6571,49.6744,74102.0
2018-04-11 09:50:00,57.62,57.66,57.56,57.57,54130.0,49.6744,49.7089,49.6226,49.6313,54130.0
2018-04-11 09:55:00,57.58,57.71,57.58,57.68,105372.0,49.6399,49.752,49.6399,49.7261,105372.0
2018-04-11 10:00:00,57.68,57.72,57.59,57.6,62310.0,49.7261,49.7606,49.6485,49.6571,62310.0
2018-04-11 10:05:00,57.59,57.64,57.54,57.57,101295.0,49.6485,49.6916,49.6054,49.6313,101295.0
2018-04-11 10:10:00,57.57,57.59,57.5,57.57,51397.0,49.6313,49.6485,49.5709,49.6313,51397.0
2018-04-11 10:15:00,57.56,57.57,57.51,57.55,44189.0,49.6226,49.6313,49.5795,49.614,44189.0
2018-04-11 10:20:00,57.54,57.56,57.48,57.53,131647.0,49.6054,49.6226,49.5537,49.5968,131647.0
2018-04-11 10:25:00,57.53,57.56,57.51,57.54,472397.0,49.5968,49.6226,49.5795,49.6054,472397.0
2018-04-11 10:30:00,57.53,57.6,57.51,57.55,133565.0,49.5968,49.6571,49.5795,49.614,133565.0
2018-04-11 10:35:00,57.56,57.57,57.49,57.53,288190.0,49.6226,49.6313,49.5623,49.5968,288190.0
2018-04-11 10:40:00,57.53,57.59,57.49,57.59,77771.0,49.5968,49.6485,49.5623,49.6485,77771.0
2018-04-11 10:45:00,57.59,57.6,57.46,57.5,60995.0,49.6485,49.6571,49.5364,49.5709,60995.0
2018-04-11 10:50:00,57.5,57.51,57.42,57.44,46760.0,49.5709,49.5795,49.502,49.5192,46760.0
2018-04-11 10:55:00,57.44,57.48,57.39,57.39,67752.0,49.5192,49.5537,49.4761,49.4761,67752.0
2018-04-11 11:00:00,57.39,57.42,57.34,57.35,66571.0,49.4761,49.502,49.433,49.4416,66571.0
2018-04-11 11:05:00,57.35,57.43,57.35,57.4,154953.0,49.4416,49.5106,49.4416,49.4847,154953.0
2018-04-11 11:10:00,57.4,57.47,57.36,57.43,47929.0,49.4847,49.5451,49.4502,49.5106,47929.0
2018-04-11 11:15:00,57.43,57.48,57.4,57.43,41470.0,49.5106,49.5537,49.4847,49.5106,41470.0
2018-04-11 11:20:00,57.42,57.5,57.39,57.48,51427.0,49.502,49.5709,49.4761,49.5537,51427.0
2018-04-11 11:25:00,57.48,57.59,57.48,57.56,34171.0,49.5537,49.6485,49.5537,49.6226,34171.0
2018-04-11 11:30:00,57.55,57.59,57.52,57.57,35629.0,49.614,49.6485,49.5882,49.6313,35629.0
2018-04-11 11:35:00,57.57,57.67,57.54,57.66,40972.0,49.6313,49.7175,49.6054,49.7089,40972.0
2018-04-11 11:40:00,57.66,57.72,57.66,57.7,53015.0,49.7089,49.7606,49.7089,49.7433,53015.0
2018-04-11 11:45:00,57.69,57.73,57.67,57.69,54428.0,49.7347,49.7692,49.7175,49.7347,54428.0
2018-04-11 11:50:00,57.69,57.75,57.68,57.74,68555.0,49.7347,49.7864,49.7261,49.7778,68555.0
2018-04-11 11:55:00,57.73,57.74,57.64,57.69,48467.0,49.7692,49.7778,49.6916,49.7347,48467.0
2018-04-11 12:00:00,57.68,57.78,57.67,57.77,43135.0,49.7261,49.8123,49.7175,49.8037,43135.0
2018-04-11 12:05:00,57.77,57.78,57.7,57.71,23111.0,49.8037,49.8123,49.7433,49.752,23111.0
2018-04-11 12:10:00,57.71,57.8,57.7,57.73,60099.0,49.752,49.8296,49.7433,49.7692,60099.0
2018-04-11 12:15:00,57.74,57.74,57.64,57.66,52834.0,49.7778,49.7778,49.6916,49.7089,52834.0
2018-04-11 12:20:00,57.66,57.74,57.66,57.73,62797.0,49.7089,49.7778,49.7089,49.7692,62797.0
2018-04-11 12:25:00,57.73,57.73,57.65,57.68,48017.0,49.7692,49.7692,49.7002,49.7261,48017.0
2018-04-11 12:30:00,57.68,57.72,57.65,57.67,32908.0,49.7261,49.7606,49.7002,49.7175,32908.0
2018-04-11 12:35:00,57.68,57.68,57.63,57.67,91520.0,49.7261,49.7261,49.683,49.7175,91520.0
2018-04-11 12:40:00,57.67,57.71,57.66,57.7,35504.0,49.7175,49.752,49.7089,49.7433,35504.0
2018-04-11 12:45:00,57.7,57.71,57.61,57.65,65229.0,49.7433,49.752,49.6658,49.7002,65229.0
2018-04-11 12:50:00,57.65,57.65,57.57,57.6,46847.0,49.7002,49.7002,49.6313,49.6571,46847.0
2018-04-11 12:55:00,57.6,57.65,57.59,57.63,44273.0,49.6571,49.7002,49.6485,49.683,44273.0
2018-04-11 13:00:00,57.63,57.7,57.63,57.65,89956.0,49.683,49.7433,49.683,49.7002,89956.0
2018-04-11 13:05:00,57.65,57.65,57.56,57.62,85081.0,49.7002,49.7002,49.6226,49.6744,85081.0
2018-04-11 13:10:00,57.61,57.61,57.52,57.53,71973.0,49.6658,49.6658,49.5882,49.5968,71973.0
2018-04-11 13:15:00,57.54,57.62,57.53,57.6,34967.0,49.6054,49.6744,49.5968,49.6571,34967.0
2018-04-11 13:20:00,57.61,57.63,57.59,57.6,38383.0,49.6658,49.683,49.6485,49.6571,38383.0
2018-04-11 13:25:00,57.6,57.62,57.55,57.58,63420.0,49.6571,49.6744,49.614,49.6399,63420.0
2018-04-11 13:30:00,57.58,57.59,57.5,57.54,51303.0,49.6399,49.6485,49.5709,49.6054,51303.0
2018-04-11 13:35:00,57.54,57.59,57.52,57.59,24673.0,49.6054,49.6485,49.5882,49.6485,24673.0
2018-04-11 13:40:00,57.58,57.58,57.52,57.53,33442.0,49.6399,49.6399,49.5882,49.5968,33442.0
2018-04-11 13:45:00,57.53,57.64,57.51,57.64,41160.0,49.5968,49.6916,49.5795,49.6916,41160.0
2018-04-11 13:50:00,57.63,57.63,57.56,57.57,74549.0,49.683,49.683,49.6226,49.6313,74549.0
2018-04-11 13:55:00,57.56,57.61,57.56,57.59,20996.0,49.6226,49.6658,49.6226,49.6485,20996.0
2018-04-11 14:00:00,57.59,57.66,57.59,57.63,33900.0,49.6485,49.7089,49.6485,49.683,33900.0
2018-04-11 14:05:00,57.63,57.65,57.46,57.46,67571.0,49.683,49.7002,49.5364,49.5364,67571.0
2018-04-11 14:10:00,57.46,57.57,57.44,57.54,43592.0,49.5364,49.6313,49.5192,49.6054,43592.0
2018-04-11 14:15:00,57.54,57.67,57.52,57.67,22629.0,49.6054,49.7175,49.5882,49.7175,22629.0
2018-04-11 14:20:00,57.66,57.68,57.63,57.65,70821.0,49.7089,49.7261,49.683,49.7002,70821.0
2018-04-11 14:25:00,57.64,57.66,57.55,57.55,30657.0,49.6916,49.7089,49.614,49.614,30657.0
2018-04-11 14:30:00,57.55,57.67,57.55,57.62,65828.0,49.614,49.7175,49.614,49.6744,65828.0
2018-04-11 14:35:00,57.63,57.65,57.59,57.6,38893.0,49.683,49.7002,49.6485,49.6571,38893.0
2018-04-11 14:40:00,57.6,57.66,57.56,57.58,65043.0,49.6571,49.7089,49.6226,49.6399,65043.0
2018-04-11 14:45:00,57.56,57.58,57.52,57.57,31386.0,49.6226,49.6399,49.5882,49.6313,31386.0
2018-04-11 14:50:00,57.56,57.57,57.49,57.56,48396.0,49.6226,49.6313,49.5623,49.6226,48396.0
2018-04-11 14:55:00,57.56,57.59,57.52,57.59,41337.0,49.6226,49.6485,49.5882,49.6485,41337.0
2018-04-11 15:00:00,57.59,57.61,57.57,57.59,42369.0,49.6485,49.6658,49.6313,49.6485,42369.0
2018-04-11 15:05:00,57.59,57.63,57.45,57.47,80145.0,49.6485,49.683,49.5278,49.5451,80145.0
2018-04-11 15:10:00,57.48,57.5,57.43,57.44,93815.0,49.5537,49.5709,49.5106,49.5192,93815.0
2018-04-11 15:15:00,57.44,57.49,57.39,57.48,166452.0,49.5192,49.5623,49.4761,49.5537,166452.0
2018-04-11 15:20:00,57.47,57.49,57.43,57.49,84385.0,49.5451,49.5623,49.5106,49.5623,84385.0
2018-04-11 15:25:00,57.49,57.54,57.47,57.52,56671.0,49.5623,49.6054,49.5451,49.5882,56671.0
2018-04-11 15:30:00,57.53,57.6,57.51,57.58,56095.0,49.5968,49.6571,49.5795,49.6399,56095.0
2018-04-11 15:35:00,57.58,57.59,57.55,57.56,78140.0,49.6399,49.6485,49.614,49.6226,78140.0
2018-04-11 15:40:00,57.55,57.61,57.55,57.6,117284.0,49.614,49.6658,49.614,49.6571,117284.0
2018-04-11 15:45:00,57.59,57.62,57.56,57.56,175129.0,49.6485,49.6744,49.6226,49.6226,175129.0
2018-04-11 15:50:00,57.56,57.57,57.53,57.56,143386.0,49.6226,49.6313,49.5968,49.6226,143386.0
2018-04-11 15:55:00,57.55,57.6,57.51,57.55,350056.0,49.614,49.6571,49.5795,49.614,350056.0
2018-04-12 09:30:00,57.82,57.94,57.78,57.88,45647.0,49.8468,49.9502,49.8123,49.8985,45647.0
2018-04-12 09:35:00,57.88,57.88,57.69,57.73,72043.0,49.8985,49.8985,49.7347,49.7692,72043.0
2018-04-12 09:40:00,57.72,57.86,57.67,57.86,40964.0,49.7606,49.8813,49.7175,49.8813,40964.0
2018-04-12 09:45:00,57.86,57.89,57.82,57.89,95159.0,49.8813,49.9071,49.8468,49.9071,95159.0
2018-04-12 09:50:00,57.9,57.98,57.87,57.96,87073.0,49.9158,49.9847,49.8899,49.9675,87073.0
2018-04-12 09:55:00,57.96,57.99,57.91,57.96,135093.0,49.9675,49.9934,49.9244,49.9675,135093.0
2018-04-12 10:00:00,57.95,58.0,57.92,57.93,76457.0,49.9589,50.002,49.933,49.9416,76457.0
2018-04-12 10:05:00,57.94,58.01,57.91,58.01,70138.0,49.9502,50.0106,49.9244,50.0106,70138.0
2018-04-12 10:10:00,58.01,58.04,57.94,57.99,35118.0,50.0106,50.0365,49.9502,49.9934,35118.0
2018-04-12 10:15:00,57.99,58.06,57.99,58.04,25237.0,49.9934,50.0537,49.9934,50.0365,25237.0
2018-04-12 10:20:00,58.05,58.09,58.05,58.06,24075.0,50.0451,50.0796,50.0451,50.0537,24075.0
2018-04-12 10:25:00,58.06,58.1,58.01,58.1,65330.0,50.0537,50.0882,50.0106,50.0882,65330.0
2018-04-12 10:30:00,58.1,58.11,58.02,58.05,38004.0,50.0882,50.0968,50.0192,50.0451,38004.0
2018-04-12 10:35:00,58.05,58.07,58.01,58.02,22251.0,50.0451,50.0623,50.0106,50.0192,22251.0
2018-04-12 10:40:00,58.02,58.06,57.94,58.01,46644.0,50.0192,50.0537,49.9502,50.0106,46644.0
2018-04-12 10:45:00,58.0,58.0,57.93,58.0,64970.0,50.002,50.002,49.9416,50.002,64970.0
2018-04-12 10:50:00,58.0,58.02,57.98,58.0,7500.0,50.002,50.0192,49.9847,50.002,7500.0
2018-04-12 10:55:00,58.01,58.03,57.98,57.99,20041.0,50.0106,50.0278,49.9847,49.9934,20041.0
2018-04-12 11:00:00,57.99,58.06,57.98,58.05,18034.0,49.9934,50.0537,49.9847,50.0451,18034.0
2018-04-12 11:05:00,58.05,58.09,58.02,58.09,22687.0,50.0451,50.0796,50.0192,50.0796,22687.0
2018-04-12 11:10:00,58.08,58.13,58.08,58.12,19609.0,50.0709,50.114,50.0709,50.1054,19609.0
2018-04-12 11:15:00,58.12,58.18,58.11,58.17,27178.0,50.1054,50.1572,50.0968,50.1485,27178.0
2018-04-12 11:20:00,58.18,58.18,58.12,58.17,24870.0,50.1572,50.1572,50.1054,50.1485,24870.0
2018-04-12 11:25:00,58.18,58.18,58.12,58.16,28819.0,50.1572,50.1572,50.1054,50.1399,28819.0
2018-04-12 11:30:00,58.16,58.22,58.14,58.16,29811.0,50.1399,50.1916,50.1227,50.1399,29811.0
2018-04-12 11:35:00,58.16,58.24,58.14,58.24,30564.0,50.1399,50.2089,50.1227,50.2089,30564.0
2018-04-12 11:40:00,58.24,58.26,58.22,58.26,14959.0,50.2089,50.2261,50.1916,50.2261,14959.0
2018-04-12 11:45:00,58.27,58.27,58.14,58.15,23960.0,50.2347,50.2347,50.1227,50.1313,23960.0
2018-04-12 11:50:00,58.16,58.17,58.07,58.08,18895.0,50.1399,50.1485,50.0623,50.0709,18895.0
2018-04-12 11:55:00,58.08,58.13,58.08,58.13,15963.0,50.0709,50.114,50.0709,50.114,15963.0
2018-04-12 12:00:00,58.13,58.17,58.12,58.15,12618.0,50.114,50.1485,50.1054,50.1313,12618.0
2018-04-12 12:05:00,58.15,58.16,58.12,58.15,11649.0,50.1313,50.1399,50.1054,50.1313,11649.0
2018-04-12 12:10:00,58.16,58.18,58.14,58.15,31012.0,50.1399,50.1572,50.1227,50.1313,31012.0
2018-04-12 12:15:00,58.15,58.19,58.1,58.19,14734.0,50.1313,50.1658,50.0882,50.1658,14734.0
2018-04-12 12:20:00,58.19,58.19,58.12,58.12,36840.0,50.1658,50.1658,50.1054,50.1054,36840.0
2018-04-12 12:25:00,58.12,58.19,58.12,58.19,19556.0,50.1054,50.1658,50.1054,50.1658,19556.0
2018-04-12 12:30:00,58.2,58.23,58.19,58.23,12320.0,50.1744,50.2003,50.1658,50.2003,12320.0
2018-04-12 12:35:00,58.23,58.25,58.2,58.23,13599.0,50.2003,50.2175,50.1744,50.2003,13599.0
2018-04-12 12:40:00,58.23,58.25,58.22,58.25,24949.0,50.2003,50.2175,50.1916,50.2175,24949.0
2018-04-12 12:45:00,58.26,58.3,58.25,58.3,28343.0,50.2261,50.2606,50.2175,50.2606,28343.0
2018-04-12 12:50:00,58.29,58.33,58.28,58.29,32580.0,50.252,50.2865,50.2434,50.252,32580.0
2018-04-12 12:55:00,58.29,58.33,58.28,58.33,53454.0,50.252,50.2865,50.2434,50.2865,53454.0
2018-04-12 13:00:00,58.33,58.35,58.32,58.35,18355.0,50.2865,50.3037,50.2778,50.3037,18355.0
2018-04-12 13:05:00,58.35,58.35,58.25,58.3,55330.0,50.3037,50.3037,50.2175,50.2606,55330.0
2018-04-12 13:10:00,58.3,58.31,58.24,58.26,25648.0,50.2606,50.2692,50.2089,50.2261,25648.0
2018-04-12 13:15:00,58.26,58.26,58.18,58.2,28443.0,50.2261,50.2261,50.1572,50.1744,28443.0
2018-04-12 13:20:00,58.21,58.21,58.14,58.17,34189.0,50.183,50.183,50.1227,50.1485,34189.0
2018-04-12 13:25:00,58.18,58.19,58.05,58.11,58972.0,50.1572,50.1658,50.0451,50.0968,58972.0
2018-04-12 13:30:00,58.11,58.19,58.07,58.18,18967.0,50.0968,50.1658,50.0623,50.1572,18967.0
2018-04-12 13:35:00,58.19,58.22,58.19,58.21,22019.0,50.1658,50.1916,50.1658,50.183,22019.0
2018-04-12 13:40:00,58.21,58.27,58.2,58.25,80156.0,50.183,50.2347,50.1744,50.2175,80156.0
2018-04-12 13:45:00,58.24,58.28,58.21,58.24,15384.0,50.2089,50.2434,50.183,50.2089,15384.0
2018-04-12 13:50:00,58.24,58.31,58.24,58.25,17458.0,50.2089,50.2692,50.2089,50.2175,17458.0
2018-04-12 13:55:00,58.26,58.26,58.16,58.19,20972.0,50.2261,50.2261,50.1399,50.1658,20972.0
2018-04-12 14:00:00,58.19,58.25,58.17,58.24,14448.0,50.1658,50.2175,50.1485,50.2089,14448.0
2018-04-12 14:05:00,58.24,58.27,58.22,58.24,21825.0,50.2089,50.2347,50.1916,50.2089,21825.0
2018-04-12 14:10:00,58.24,58.28,58.24,58.26,20189.0,50.2089,50.2434,50.2089,50.2261,20189.0
2018-04-12 14:15:00,58.26,58.31,58.26,58.3,33151.0,50.2261,50.2692,50.2261,50.2606,33151.0
2018-04-12 14:20:00,58.3,58.32,58.29,58.31,34660.0,50.2606,50.2778,50.252,50.2692,34660.0
2018-04-12 14:25:00,58.31,58.32,58.28,58.28,11863.0,50.2692,50.2778,50.2434,50.2434,11863.0
2018-04-12 14:30:00,58.29,58.32,58.27,58.29,20993.0,50.252,50.2778,50.2347,50.252,20993.0
2018-04-12 14:35:00,58.29,58.3,58.24,58.25,32663.0,50.252,50.2606,50.2089,50.2175,32663.0
2018-04-12 14:40:00,58.25,58.26,58.23,58.24,8745.0,50.2175,50.2261,50.2003,50.2089,8745.0
2018-04-12 14:45:00,58.23,58.24,58.19,58.22,32828.0,50.2003,50.2089,50.1658,50.1916,32828.0
2018-04-12 14:50:00,58.22,58.25,58.21,58.23,23033.0,50.1916,50.2175,50.183,50.2003,23033.0
2018-04-12 14:55:00,58.22,58.26,58.21,58.25,17594.0,50.1916,50.2261,50.183,50.2175,17594.0
2018-04-12 15:00:00,58.26,58.28,58.23,58.23,22318.0,50.2261,50.2434,50.2003,50.2003,22318.0
2018-04-12 15:05:00,58.23,58.23,58.17,58.18,27492.0,50.2003,50.2003,50.1485,50.1572,27492.0
2018-04-12 15:10:00,58.19,58.3,58.19,58.3,31385.0,50.1658,50.2606,50.1658,50.2606,31385.0
2018-04-12 15:15:00,58.31,58.33,58.27,58.33,36490.0,50.2692,50.2865,50.2347,50.2865,36490.0
2018-04-12 15:20:00,58.33,58.41,58.32,58.38,69059.0,50.2865,50.3554,50.2778,50.3296,69059.0
2018-04-12 15:25:00,58.38,58.41,58.36,58.37,22709.0,50.3296,50.3554,50.3123,50.321,22709.0
2018-04-12 15:30:00,58.37,58.38,58.31,58.32,47786.0,50.321,50.3296,50.2692,50.2778,47786.0
2018-04-12 15:35:00,58.32,58.34,58.31,58.33,79000.0,50.2778,50.2951,50.2692,50.2865,79000.0
2018-04-12 15:40:00,58.33,58.34,58.27,58.28,59534.0,50.2865,50.2951,50.2347,50.2434,59534.0
2018-04-12 15:45:00,58.28,58.28,58.15,58.21,165253.0,50.2434,50.2434,50.1313,50.183,165253.0
2018-04-12 15:50:00,58.21,58.23,58.19,58.2,122021.0,50.183,50.2003,50.1658,50.1744,122021.0
2018-04-12 15:55:00,58.2,58.23,58.15,58.17,310737.0,50.1744,50.2003,50.1313,50.1485,310737.0
2018-04-13 09:30:00,58.49,58.65,58.47,58.52,91122.0,50.4244,50.5623,50.4072,50.4503,91122.0
2018-04-13 09:35:00,58.52,58.58,58.47,58.48,50064.0,50.4503,50.502,50.4072,50.4158,50064.0
2018-04-13 09:40:00,58.48,58.51,58.43,58.44,60867.0,50.4158,50.4416,50.3727,50.3813,60867.0
2018-04-13 09:45:00,58.45,58.47,58.34,58.39,33906.0,50.3899,50.4072,50.2951,50.3382,33906.0
2018-04-13 09:50:00,58.39,58.42,58.33,58.36,34355.0,50.3382,50.3641,50.2865,50.3123,34355.0
2018-04-13 09:55:00,58.36,58.39,58.29,58.3,22853.0,50.3123,50.3382,50.252,50.2606,22853.0
2018-04-13 10:00:00,58.3,58.44,58.28,58.34,67945.0,50.2606,50.3813,50.2434,50.2951,67945.0
2018-04-13 10:05:00,58.36,58.38,58.29,58.29,68945.0,50.3123,50.3296,50.252,50.252,68945.0
2018-04-13 10:10:00,58.28,58.31,58.22,58.28,52293.0,50.2434,50.2692,50.1916,50.2434,52293.0
2018-04-13 10:15:00,58.28,58.38,58.27,58.35,60149.0,50.2434,50.3296,50.2347,50.3037,60149.0
2018-04-13 10:20:00,58.35,58.36,58.27,58.27,62546.0,50.3037,50.3123,50.2347,50.2347,62546.0
2018-04-13 10:25:00,58.27,58.28,58.13,58.17,169294.0,50.2347,50.2434,50.114,50.1485,169294.0
2018-04-13 10:30:00,58.16,58.25,58.1,58.24,86224.0,50.1399,50.2175,50.0882,50.2089,86224.0
2018-04-13 10:35:00,58.25,58.29,58.18,58.2,39363.0,50.2175,50.252,50.1572,50.1744,39363.0
2018-04-13 10:40:00,58.2,58.24,58.15,58.17,49055.0,50.1744,50.2089,50.1313,50.1485,49055.0
2018-04-13 10:45:00,58.18,58.28,58.13,58.26,66322.0,50.1572,50.2434,50.114,50.2261,66322.0
2018-04-13 10:50:00,58.26,58.28,58.22,58.25,32961.0,50.2261,50.2434,50.1916,50.2175,32961.0
2018-04-13 10:55:00,58.26,58.28,58.17,58.18,39730.0,50.2261,50.2434,50.1485,50.1572,39730.0
2018-04-13 11:00:00,58.17,58.17,58.09,58.14,77992.0,50.1485,50.1485,50.0796,50.1227,77992.0
2018-04-13 11:05:00,58.14,58.22,58.13,58.21,48708.0,50.1227,50.1916,50.114,50.183,48708.0
2018-04-13 11:10:00,58.23,58.27,58.15,58.15,43575.0,50.2003,50.2347,50.1313,50.1313,43575.0
2018-04-13 11:15:00,58.15,58.24,58.15,58.21,25915.0,50.1313,50.2089,50.1313,50.183,25915.0
2018-04-13 11:20:00,58.21,58.34,58.19,58.34,61191.0,50.183,50.2951,50.1658,50.2951,61191.0
2018-04-13 11:25:00,58.32,58.37,58.3,58.35,58671.0,50.2778,50.321,50.2606,50.3037,58671.0
2018-04-13 11:30:00,58.35,58.38,58.33,58.37,46575.0,50.3037,50.3296,50.2865,50.321,46575.0
2018-04-13 11:35:00,58.35,58.38,58.3,58.33,36159.0,50.3037,50.3296,50.2606,50.2865,36159.0
2018-04-13 11:40:00,58.33,58.36,58.32,58.35,20275.0,50.2865,50.3123,50.2778,50.3037,20275.0
2018-04-13 11:45:00,58.35,58.36,58.31,58.31,22521.0,50.3037,50.3123,50.2692,50.2692,22521.0
2018-04-13 11:50:00,58.31,58.34,58.28,58.3,15903.0,50.2692,50.2951,50.2434,50.2606,15903.0
2018-04-13 11:55:00,58.31,58.38,58.31,58.35,37612.0,50.2692,50.3296,50.2692,50.3037,37612.0
2018-04-13 12:00:00,58.35,58.39,58.3,58.32,23334.0,50.3037,50.3382,50.2606,50.2778,23334.0
2018-04-13 12:05:00,58.32,58.36,58.24,58.24,32663.0,50.2778,50.3123,50.2089,50.2089,32663.0
2018-04-13 12:10:00,58.24,58.3,58.22,58.27,27320.0,50.2089,50.2606,50.1916,50.2347,27320.0
2018-04-13 12:15:00,58.27,58.3,58.25,58.28,23480.0,50.2347,50.2606,50.2175,50.2434,23480.0
2018-04-13 12:20:00,58.28,58.34,58.28,58.32,14834.0,50.2434,50.2951,50.2434,50.2778,14834.0
2018-04-13 12:25:00,58.32,58.36,58.28,58.35,44244.0,50.2778,50.3123,50.2434,50.3037,44244.0
2018-04-13 12:30:00,58.34,58.34,58.28,58.29,20240.0,50.2951,50.2951,50.2434,50.252,20240.0
2018-04-13 12:35:00,58.29,58.3,58.24,58.24,40904.0,50.252,50.2606,50.2089,50.2089,40904.0
2018-04-13 12:40:00,58.25,58.28,58.2,58.23,74099.0,50.2175,50.2434,50.1744,50.2003,74099.0
2018-04-13 12:45:00,58.24,58.24,58.2,58.22,45495.0,50.2089,50.2089,50.1744,50.1916,45495.0
2018-04-13 12:50:00,58.24,58.26,58.2,58.2,43044.0,50.2089,50.2261,50.1744,50.1744,43044.0
2018-04-13 12:55:00,58.21,58.23,58.2,58.22,121265.0,50.183,50.2003,50.1744,50.1916,121265.0
2018-04-13 13:00:00,58.22,58.25,58.22,58.24,17770.0,50.1916,50.2175,50.1916,50.2089,17770.0
2018-04-13 13:05:00,58.24,58.29,58.22,58.25,25038.0,50.2089,50.252,50.1916,50.2175,25038.0
2018-04-13 13:10:00,58.25,58.27,58.23,58.27,17915.0,50.2175,50.2347,50.2003,50.2347,17915.0
2018-04-13 13:15:00,58.28,58.31,58.27,58.27,19382.0,50.2434,50.2692,50.2347,50.2347,19382.0
2018-04-13 13:20:00,58.27,58.37,58.27,58.37,50789.0,50.2347,50.321,50.2347,50.321,50789.0
2018-04-13 13:25:00,58.37,58.41,58.37,58.41,33408.0,50.321,50.3554,50.321,50.3554,33408.0
2018-04-13 13:30:00,58.42,58.43,58.36,58.38,41374.0,50.3641,50.3727,50.3123,50.3296,41374.0
2018-04-13 13:35:00,58.38,58.38,58.35,58.37,25820.0,50.3296,50.3296,50.3037,50.321,25820.0
2018-04-13 13:40:00,58.37,58.41,58.37,58.39,35298.0,50.321,50.3554,50.321,50.3382,35298.0
2018-04-13 13:45:00,58.4,58.4,58.34,58.36,18180.0,50.3468,50.3468,50.2951,50.3123,18180.0
2018-04-13 13:50:00,58.36,58.39,58.34,58.38,11313.0,50.3123,50.3382,50.2951,50.3296,11313.0
2018-04-13 13:55:00,58.37,58.37,58.3,58.32,20249.0,50.321,50.321,50.2606,50.2778,20249.0
2018-04-13 14:00:00,58.32,58.32,58.3,58.31,11476.0,50.2778,50.2778,50.2606,50.2692,11476.0
2018-04-13 14:05:00,58.32,58.33,58.29,58.32,28882.0,50.2778,50.2865,50.252,50.2778,28882.0
2018-04-13 14:10:00,58.33,58.35,58.29,58.3,12163.0,50.2865,50.3037,50.252,50.2606,12163.0
2018-04-13 14:15:00,58.3,58.3,58.25,58.26,86177.0,50.2606,50.2606,50.2175,50.2261,86177.0
2018-04-13 14:20:00,58.26,58.27,58.24,58.25,21423.0,50.2261,50.2347,50.2089,50.2175,21423.0
2018-04-13 14:25:00,58.26,58.28,58.24,58.27,32517.0,50.2261,50.2434,50.2089,50.2347,32517.0
2018-04-13 14:30:00,58.27,58.33,58.23,58.3,57153.0,50.2347,50.2865,50.2003,50.2606,57153.0
2018-04-13 14:35:00,58.3,58.33,58.21,58.22,44405.0,50.2606,50.2865,50.183,50.1916,44405.0
2018-04-13 14:40:00,58.22,58.23,58.17,58.22,34040.0,50.1916,50.2003,50.1485,50.1916,34040.0
2018-04-13 14:45:00,58.22,58.24,58.15,58.15,57592.0,50.1916,50.2089,50.1313,50.1313,57592.0
2018-04-13 14:50:00,58.15,58.16,58.11,58.16,32688.0,50.1313,50.1399,50.0968,50.1399,32688.0
2018-04-13 14:55:00,58.15,58.15,58.1,58.11,26122.0,50.1313,50.1313,50.0882,50.0968,26122.0
2018-04-13 15:00:00,58.11,58.11,58.01,58.01,99438.0,50.0968,50.0968,50.0106,50.0106,99438.0
2018-04-13 15:05:00,58.01,58.06,57.98,58.02,56483.0,50.0106,50.0537,49.9847,50.0192,56483.0
2018-04-13 15:10:00,58.02,58.08,58.02,58.04,64726.0,50.0192,50.0709,50.0192,50.0365,64726.0
2018-04-13 15:15:00,58.05,58.05,57.9,57.91,213335.0,50.0451,50.0451,49.9158,49.9244,213335.0
2018-04-13 15:20:00,57.92,57.99,57.92,57.96,55769.0,49.933,49.9934,49.933,49.9675,55769.0
2018-04-13 15:25:00,57.96,57.99,57.93,57.97,43251.0,49.9675,49.9934,49.9416,49.9761,43251.0
2018-04-13 15:30:00,57.97,58.02,57.94,57.98,99502.0,49.9761,50.0192,49.9502,49.9847,99502.0
2018-04-13 15:35:00,57.98,58.01,57.95,58.01,42137.0,49.9847,50.0106,49.9589,50.0106,42137.0
2018-04-13 15:40:00,58.01,58.08,58.0,58.03,78226.0,50.0106,50.0709,50.002,50.0278,78226.0
2018-04-13 15:45:00,58.02,58.1,58.02,58.08,74231.0,50.0192,50.0882,50.0192,50.0709,74231.0
2018-04-13 15:50:00,58.08,58.16,58.08,58.13,98612.0,50.0709,50.1399,50.0709,50.114,98612.0
2018-04-13 15:55:00,58.13,58.17,58.09,58.12,358898.0,50.114,50.1485,50.0796,50.1054,358898.0
2018-04-16 09:30:00,58.54,58.57,58.36,58.38,68580.0,50.4675,50.4934,50.3123,50.3296,68580.0
2018-04-16 09:35:00,58.39,58.39,58.26,58.33,84389.0,50.3382,50.3382,50.2261,50.2865,84389.0
2018-04-16 09:40:00,58.32,58.38,58.24,58.31,49774.0,50.2778,50.3296,50.2089,50.2692,49774.0
2018-04-16 09:45:00,58.3,58.37,58.3,58.36,21612.0,50.2606,50.321,50.2606,50.3123,21612.0
2018-04-16 09:50:00,58.35,58.4,58.33,58.37,36110.0,50.3037,50.3468,50.2865,50.321,36110.0
2018-04-16 09:55:00,58.36,58.38,58.3,58.34,26092.0,50.3123,50.3296,50.2606,50.2951,26092.0
2018-04-16 10:00:00,58.34,58.52,58.34,58.49,84804.0,50.2951,50.4503,50.2951,50.4244,84804.0
2018-04-16 10:05:00,58.49,58.52,58.45,58.5,68627.0,50.4244,50.4503,50.3899,50.433,68627.0
2018-04-16 10:10:00,58.49,58.54,58.46,58.47,37496.0,50.4244,50.4675,50.3985,50.4072,37496.0
2018-04-16 10:15:00,58.48,58.49,58.4,58.4,55732.0,50.4158,50.4244,50.3468,50.3468,55732.0
2018-04-16 10:20:00,58.4,58.5,58.39,58.5,43775.0,50.3468,50.433,50.3382,50.433,43775.0
2018-04-16 10:25:00,58.5,58.59,58.47,58.57,83946.0,50.433,50.5106,50.4072,50.4934,83946.0
2018-04-16 10:30:00,58.57,58.59,58.52,58.59,71198.0,50.4934,50.5106,50.4503,50.5106,71198.0
2018-04-16 10:35:00,58.58,58.58,58.52,58.56,29625.0,50.502,50.502,50.4503,50.4848,29625.0
2018-04-16 10:40:00,58.56,58.58,58.52,58.57,36074.0,50.4848,50.502,50.4503,50.4934,36074.0
2018-04-16 10:45:00,58.58,58.59,58.51,58.51,14742.0,50.502,50.5106,50.4416,50.4416,14742.0
2018-04-16 10:50:00,58.51,58.6,58.5,58.6,20320.0,50.4416,50.5192,50.433,50.5192,20320.0
2018-04-16 10:55:00,58.59,58.61,58.56,58.56,32403.0,50.5106,50.5279,50.4848,50.4848,32403.0
2018-04-16 11:00:00,58.56,58.66,58.56,58.62,38346.0,50.4848,50.571,50.4848,50.5365,38346.0
2018-04-16 11:05:00,58.61,58.69,58.6,58.65,17300.0,50.5279,50.5968,50.5192,50.5623,17300.0
2018-04-16 11:10:00,58.64,58.64,58.52,58.52,47799.0,50.5537,50.5537,50.4503,50.4503,47799.0
2018-04-16 11:15:00,58.52,58.61,58.49,58.6,91839.0,50.4503,50.5279,50.4244,50.5192,91839.0
2018-04-16 11:20:00,58.59,58.61,58.55,58.61,88189.0,50.5106,50.5279,50.4761,50.5279,88189.0
2018-04-16 11:25:00,58.6,58.61,58.55,58.59,32226.0,50.5192,50.5279,50.4761,50.5106,32226.0
2018-04-16 11:30:00,58.58,58.59,58.5,58.5,15496.0,50.502,50.5106,50.433,50.433,15496.0
2018-04-16 11:35:00,58.51,58.58,58.5,58.58,12450.0,50.4416,50.502,50.433,50.502,12450.0
2018-04-16 11:40:00,58.58,58.59,58.48,58.49,39638.0,50.502,50.5106,50.4158,50.4244,39638.0
2018-04-16 11:45:00,58.49,58.52,58.46,58.5,12000.0,50.4244,50.4503,50.3985,50.433,12000.0
2018-04-16 11:50:00,58.51,58.56,58.51,58.51,20084.0,50.4416,50.4848,50.4416,50.4416,20084.0
2018-04-16 11:55:00,58.51,58.6,58.51,58.59,54762.0,50.4416,50.5192,50.4416,50.5106,54762.0
2018-04-16 12:00:00,58.6,58.66,58.6,58.63,66116.0,50.5192,50.571,50.5192,50.5451,66116.0
2018-04-16 12:05:00,58.64,58.66,58.62,58.66,46683.0,50.5537,50.571,50.5365,50.571,46683.0
2018-04-16 12:10:00,58.66,58.69,58.62,58.67,32001.0,50.571,50.5968,50.5365,50.5796,32001.0
2018-04-16 12:15:00,58.66,58.66,58.62,58.63,10025.0,50.571,50.571,50.5365,50.5451,10025.0
2018-04-16 12:20:00,58.63,58.66,58.6,58.66,21961.0,50.5451,50.571,50.5192,50.571,21961.0
2018-04-16 12:25:00,58.65,58.69,58.64,58.65,13331.0,50.5623,50.5968,50.5537,50.5623,13331.0
2018-04-16 12:30:00,58.65,58.68,58.63,58.65,21155.0,50.5623,50.5882,50.5451,50.5623,21155.0
2018-04-16 12:35:00,58.65,58.65,58.58,58.61,117884.0,50.5623,50.5623,50.502,50.5279,117884.0
2018-04-16 12:40:00,58.62,58.67,58.62,58.64,79625.0,50.5365,50.5796,50.5365,50.5537,79625.0
2018-04-16 12:45:00,58.64,58.74,58.63,58.71,56318.0,50.5537,50.6399,50.5451,50.6141,56318.0
2018-04-16 12:50:00,58.72,58.83,58.72,58.78,105235.0,50.6227,50.7175,50.6227,50.6744,105235.0
2018-04-16 12:55:00,58.76,58.79,58.76,58.76,22884.0,50.6572,50.683,50.6572,50.6572,22884.0
2018-04-16 13:00:00,58.76,58.84,58.76,58.77,31730.0,50.6572,50.7261,50.6572,50.6658,31730.0
2018-04-16 13:05:00,58.78,58.83,58.77,58.83,46611.0,50.6744,50.7175,50.6658,50.7175,46611.0
2018-04-16 13:10:00,58.82,58.85,58.81,58.84,19109.0,50.7089,50.7348,50.7003,50.7261,19109.0
2018-04-16 13:15:00,58.83,58.85,58.8,58.81,13659.0,50.7175,50.7348,50.6917,50.7003,13659.0
2018-04-16 13:20:00,58.81,58.85,58.81,58.82,14282.0,50.7003,50.7348,50.7003,50.7089,14282.0
2018-04-16 13:25:00,58.82,58.83,58.8,58.81,35731.0,50.7089,50.7175,50.6917,50.7003,35731.0
2018-04-16 13:30:00,58.81,58.86,58.8,58.86,39681.0,50.7003,50.7434,50.6917,50.7434,39681.0
2018-04-16 13:35:00,58.85,58.89,58.85,58.88,20899.0,50.7348,50.7692,50.7348,50.7606,20899.0
2018-04-16 13:40:00,58.88,58.9,58.86,58.88,15664.0,50.7606,50.7779,50.7434,50.7606,15664.0
2018-04-16 13:45:00,58.88,58.89,58.85,58.88,14739.0,50.7606,50.7692,50.7348,50.7606,14739.0
2018-04-16 13:50:00,58.88,58.89,58.82,58.86,49044.0,50.7606,50.7692,50.7089,50.7434,49044.0
2018-04-16 13:55:00,58.87,58.87,58.85,58.87,12288.0,50.752,50.752,50.7348,50.752,12288.0
2018-04-16 14:00:00,58.87,58.94,58.83,58.86,519952.0,50.752,50.8124,50.7175,50.7434,519952.0
2018-04-16 14:05:00,58.86,58.87,58.83,58.84,24512.0,50.7434,50.752,50.7175,50.7261,24512.0
2018-04-16 14:10:00,58.84,58.88,58.84,58.85,40364.0,50.7261,50.7606,50.7261,50.7348,40364.0
2018-04-16 14:15:00,58.86,58.89,58.85,58.88,22248.0,50.7434,50.7692,50.7348,50.7606,22248.0
2018-04-16 14:20:00,58.88,58.91,58.87,58.9,44301.0,50.7606,50.7865,50.752,50.7779,44301.0
2018-04-16 14:25:00,58.89,58.89,58.83,58.85,37052.0,50.7692,50.7692,50.7175,50.7348,37052.0
2018-04-16 14:30:00,58.84,58.88,58.83,58.88,21902.0,50.7261,50.7606,50.7175,50.7606,21902.0
2018-04-16 14:35:00,58.89,58.92,58.89,58.9,33132.0,50.7692,50.7951,50.7692,50.7779,33132.0
2018-04-16 14:40:00,58.9,58.92,58.89,58.91,35128.0,50.7779,50.7951,50.7692,50.7865,35128.0
2018-04-16 14:45:00,58.91,58.94,58.9,58.94,61736.0,50.7865,50.8124,50.7779,50.8124,61736.0
2018-04-16 14:50:00,58.93,58.93,58.87,58.87,24430.0,50.8037,50.8037,50.752,50.752,24430.0
2018-04-16 14:55:00,58.86,58.9,58.86,58.89,19343.0,50.7434,50.7779,50.7434,50.7692,19343.0
2018-04-16 15:00:00,58.89,58.92,58.88,58.9,22415.0,50.7692,50.7951,50.7606,50.7779,22415.0
2018-04-16 15:05:00,58.9,58.9,58.86,58.87,18564.0,50.7779,50.7779,50.7434,50.752,18564.0
2018-04-16 15:10:00,58.87,58.88,58.84,58.87,34394.0,50.752,50.7606,50.7261,50.752,34394.0
2018-04-16 15:15:00,58.87,58.88,58.81,58.85,142239.0,50.752,50.7606,50.7003,50.7348,142239.0
2018-04-16 15:20:00,58.84,58.85,58.8,58.85,75082.0,50.7261,50.7348,50.6917,50.7348,75082.0
2018-04-16 15:25:00,58.84,58.92,58.84,58.92,111015.0,50.7261,50.7951,50.7261,50.7951,111015.0
2018-04-16 15:30:00,58.91,58.94,58.9,58.93,113255.0,50.7865,50.8124,50.7779,50.8037,113255.0
2018-04-16 15:35:00,58.93,58.94,58.88,58.93,109281.0,50.8037,50.8124,50.7606,50.8037,109281.0
2018-04-16 15:40:00,58.93,58.98,58.9,58.98,214580.0,50.8037,50.8468,50.7779,50.8468,214580.0
2018-04-16 15:45:00,58.97,58.97,58.88,58.89,231682.0,50.8382,50.8382,50.7606,50.7692,231682.0
2018-04-16 15:50:00,58.89,58.92,58.88,58.89,266854.0,50.7692,50.7951,50.7606,50.7692,266854.0
2018-04-16 15:55:00,58.88,58.92,58.86,58.89,781450.0,50.7606,50.7951,50.7434,50.7692,781450.0
2018-04-17 09:30:00,59.27,59.28,59.02,59.2,137550.0,51.0968,51.1055,50.8813,51.0365,137550.0
2018-04-17 09:35:00,59.19,59.2,59.01,59.09,65973.0,51.0279,51.0365,50.8727,50.9417,65973.0
2018-04-17 09:40:00,59.09,59.18,59.08,59.17,52054.0,50.9417,51.0193,50.933,51.0106,52054.0
2018-04-17 09:45:00,59.18,59.26,59.17,59.18,61675.0,51.0193,51.0882,51.0106,51.0193,61675.0
2018-04-17 09:50:00,59.19,59.23,59.18,59.22,89316.0,51.0279,51.0624,51.0193,51.0537,89316.0
2018-04-17 09:55:00,59.22,59.3,59.22,59.29,127767.0,51.0537,51.1227,51.0537,51.1141,127767.0
2018-04-17 10:00:00,59.29,59.38,59.28,59.34,104591.0,51.1141,51.1917,51.1055,51.1572,104591.0
2018-04-17 10:05:00,59.33,59.37,59.3,59.36,52263.0,51.1486,51.1831,51.1227,51.1744,52263.0
2018-04-17 10:10:00,59.36,59.42,59.34,59.37,53086.0,51.1744,51.2262,51.1572,51.1831,53086.0
2018-04-17 10:15:00,59.36,59.37,59.33,59.34,32405.0,51.1744,51.1831,51.1486,51.1572,32405.0
2018-04-17 10:20:00,59.33,59.35,59.26,59.32,26873.0,51.1486,51.1658,51.0882,51.14,26873.0
2018-04-17 10:25:00,59.32,59.32,59.28,59.3,20666.0,51.14,51.14,51.1055,51.1227,20666.0
2018-04-17 10:30:00,59.31,59.32,59.25,59.31,16531.0,51.1313,51.14,51.0796,51.1313,16531.0
2018-04-17 10:35:00,59.3,59.34,59.28,59.32,79810.0,51.1227,51.1572,51.1055,51.14,79810.0
2018-04-17 10:40:00,59.32,59.37,59.29,59.36,141357.0,51.14,51.1831,51.1141,51.1744,141357.0
2018-04-17 10:45:00,59.37,59.43,59.37,59.42,41512.0,51.1831,51.2348,51.1831,51.2262,41512.0
2018-04-17 10:50:00,59.42,59.51,59.42,59.48,42027.0,51.2262,51.3038,51.2262,51.2779,42027.0
2018-04-17 10:55:00,59.48,59.54,59.47,59.49,275634.0,51.2779,51.3296,51.2693,51.2865,275634.0
2018-04-17 11:00:00,59.5,59.55,59.49,59.54,48314.0,51.2951,51.3382,51.2865,51.3296,48314.0
2018-04-17 11:05:00,59.54,59.57,59.48,59.48,54454.0,51.3296,51.3555,51.2779,51.2779,54454.0
2018-04-17 11:10:00,59.48,59.55,59.48,59.54,36402.0,51.2779,51.3382,51.2779,51.3296,36402.0
2018-04-17 11:15:00,59.55,59.57,59.51,59.51,35800.0,51.3382,51.3555,51.3038,51.3038,35800.0
2018-04-17 11:20:00,59.51,59.56,59.51,59.53,54644.0,51.3038,51.3469,51.3038,51.321,54644.0
2018-04-17 11:25:00,59.53,59.54,59.49,59.51,23649.0,51.321,51.3296,51.2865,51.3038,23649.0
2018-04-17 11:30:00,59.5,59.51,59.49,59.5,29908.0,51.2951,51.3038,51.2865,51.2951,29908.0
2018-04-17 11:35:00,59.5,59.51,59.47,59.47,22228.0,51.2951,51.3038,51.2693,51.2693,22228.0
2018-04-17 11:40:00,59.47,59.47,59.39,59.4,13336.0,51.2693,51.2693,51.2003,51.2089,13336.0
2018-04-17 11:45:00,59.42,59.45,59.41,59.44,14243.0,51.2262,51.252,51.2175,51.2434,14243.0
2018-04-17 11:50:00,59.44,59.48,59.41,59.48,15827.0,51.2434,51.2779,51.2175,51.2779,15827.0
2018-04-17 11:55:00,59.48,59.48,59.44,59.44,10469.0,51.2779,51.2779,51.2434,51.2434,10469.0
2018-04-17 12:00:00,59.45,59.48,59.42,59.47,23624.0,51.252,51.2779,51.2262,51.2693,23624.0
2018-04-17 12:05:00,59.47,59.49,59.46,59.47,7125.0,51.2693,51.2865,51.2606,51.2693,7125.0
2018-04-17 12:10:00,59.48,59.48,59.44,59.46,19367.0,51.2779,51.2779,51.2434,51.2606,19367.0
2018-04-17 12:15:00,59.46,59.47,59.45,59.46,11095.0,51.2606,51.2693,51.252,51.2606,11095.0
2018-04-17 12:20:00,59.46,59.47,59.44,59.44,9300.0,51.2606,51.2693,51.2434,51.2434,9300.0
2018-04-17 12:25:00,59.45,59.47,59.43,59.43,11498.0,51.252,51.2693,51.2348,51.2348,11498.0
2018-04-17 12:30:00,59.44,59.44,59.41,59.41,27657.0,51.2434,51.2434,51.2175,51.2175,27657.0
2018-04-17 12:35:00,59.4,59.41,59.37,59.4,19015.0,51.2089,51.2175,51.1831,51.2089,19015.0
2018-04-17 12:40:00,59.4,59.44,59.4,59.41,22633.0,51.2089,51.2434,51.2089,51.2175,22633.0
2018-04-17 12:45:00,59.4,59.43,59.38,59.38,17041.0,51.2089,51.2348,51.1917,51.1917,17041.0
2018-04-17 12:50:00,59.38,59.41,59.38,59.39,16917.0,51.1917,51.2175,51.1917,51.2003,16917.0
2018-04-17 12:55:00,59.39,59.41,59.36,59.4,24326.0,51.2003,51.2175,51.1744,51.2089,24326.0
2018-04-17 13:00:00,59.39,59.42,59.36,59.41,24377.0,51.2003,51.2262,51.1744,51.2175,24377.0
2018-04-17 13:05:00,59.41,59.41,59.35,59.36,16012.0,51.2175,51.2175,51.1658,51.1744,16012.0
2018-04-17 13:10:00,59.36,59.4,59.35,59.36,27391.0,51.1744,51.2089,51.1658,51.1744,27391.0
2018-04-17 13:15:00,59.37,59.37,59.29,59.34,51590.0,51.1831,51.1831,51.1141,51.1572,51590.0
2018-04-17 13:20:00,59.34,59.35,59.31,59.35,78560.0,51.1572,51.1658,51.1313,51.1658,78560.0
2018-04-17 13:25:00,59.36,59.39,59.34,59.39,14303.0,51.1744,51.2003,51.1572,51.2003,14303.0
2018-04-17 13:30:00,59.39,59.41,59.36,59.41,18553.0,51.2003,51.2175,51.1744,51.2175,18553.0
2018-04-17 13:35:00,59.4,59.43,59.39,59.42,15492.0,51.2089,51.2348,51.2003,51.2262,15492.0
2018-04-17 13:40:00,59.43,59.44,59.42,59.43,6428.0,51.2348,51.2434,51.2262,51.2348,6428.0
2018-04-17 13:45:00,59.44,59.47,59.44,59.44,13949.0,51.2434,51.2693,51.2434,51.2434,13949.0
2018-04-17 13:50:00,59.44,59.48,59.4,59.46,19361.0,51.2434,51.2779,51.2089,51.2606,19361.0
2018-04-17 13:55:00,59.47,59.5,59.46,59.47,25710.0,51.2693,51.2951,51.2606,51.2693,25710.0
2018-04-17 14:00:00,59.47,59.55,59.45,59.52,49921.0,51.2693,51.3382,51.252,51.3124,49921.0
2018-04-17 14:05:00,59.52,59.53,59.5,59.52,23493.0,51.3124,51.321,51.2951,51.3124,23493.0
2018-04-17 14:10:00,59.51,59.52,59.48,59.49,18531.0,51.3038,51.3124,51.2779,51.2865,18531.0
2018-04-17 14:15:00,59.49,59.52,59.47,59.49,33944.0,51.2865,51.3124,51.2693,51.2865,33944.0
2018-04-17 14:20:00,59.48,59.48,59.44,59.46,53345.0,51.2779,51.2779,51.2434,51.2606,53345.0
2018-04-17 14:25:00,59.47,59.51,59.45,59.49,25892.0,51.2693,51.3038,51.252,51.2865,25892.0
2018-04-17 14:30:00,59.49,59.53,59.48,59.52,23914.0,51.2865,51.321,51.2779,51.3124,23914.0
2018-04-17 14:35:00,59.52,59.53,59.49,59.53,21744.0,51.3124,51.321,51.2865,51.321,21744.0
2018-04-17 14:40:00,59.53,59.57,59.53,59.56,41208.0,51.321,51.3555,51.321,51.3469,41208.0
2018-04-17 14:45:00,59.56,59.57,59.52,59.54,21834.0,51.3469,51.3555,51.3124,51.3296,21834.0
2018-04-17 14:50:00,59.54,59.55,59.49,59.49,65137.0,51.3296,51.3382,51.2865,51.2865,65137.0
2018-04-17 14:55:00,59.49,59.55,59.49,59.54,71443.0,51.2865,51.3382,51.2865,51.3296,71443.0
2018-04-17 15:00:00,59.54,59.55,59.51,59.55,61360.0,51.3296,51.3382,51.3038,51.3382,61360.0
2018-04-17 15:05:00,59.55,59.61,59.54,59.6,44368.0,51.3382,51.39,51.3296,51.3813,44368.0
2018-04-17 15:10:00,59.61,59.63,59.58,59.58,42433.0,51.39,51.4072,51.3641,51.3641,42433.0
2018-04-17 15:15:00,59.58,59.68,59.58,59.67,40844.0,51.3641,51.4503,51.3641,51.4417,40844.0
2018-04-17 15:20:00,59.68,59.73,59.66,59.66,52535.0,51.4503,51.4934,51.4331,51.4331,52535.0
2018-04-17 15:25:00,59.66,59.68,59.65,59.66,25954.0,51.4331,51.4503,51.4244,51.4331,25954.0
2018-04-17 15:30:00,59.67,59.72,59.67,59.68,113240.0,51.4417,51.4848,51.4417,51.4503,113240.0
2018-04-17 15:35:00,59.68,59.71,59.63,59.64,78589.0,51.4503,51.4762,51.4072,51.4158,78589.0
2018-04-17 15:40:00,59.65,59.65,59.6,59.65,79537.0,51.4244,51.4244,51.3813,51.4244,79537.0
2018-04-17 15:45:00,59.64,59.64,59.58,59.61,116083.0,51.4158,51.4158,51.3641,51.39,116083.0
2018-04-17 15:50:00,59.61,59.62,59.54,59.55,572328.0,51.39,51.3986,51.3296,51.3382,572328.0
2018-04-17 15:55:00,59.55,59.59,59.55,59.55,459977.0,51.3382,51.3727,51.3382,51.3382,459977.0
2018-04-18 09:30:00,59.9,59.95,59.76,59.84,271977.0,51.64,51.6831,51.5193,51.5882,271977.0
2018-04-18 09:35:00,59.85,59.94,59.84,59.84,115835.0,51.5969,51.6745,51.5882,51.5882,115835.0
2018-04-18 09:40:00,59.83,59.94,59.78,59.94,100074.0,51.5796,51.6745,51.5365,51.6745,100074.0
2018-04-18 09:45:00,59.94,59.95,59.87,59.93,90211.0,51.6745,51.6831,51.6141,51.6658,90211.0
2018-04-18 09:50:00,59.94,60.0,59.94,59.96,81405.0,51.6745,51.7262,51.6745,51.6917,81405.0
2018-04-18 09:55:00,59.97,60.03,59.97,60.0,74108.0,51.7003,51.752,51.7003,51.7262,74108.0
2018-04-18 10:00:00,60.0,60.03,59.92,60.02,172577.0,51.7262,51.752,51.6572,51.7434,172577.0
2018-04-18 10:05:00,60.03,60.03,59.95,60.02,212933.0,51.752,51.752,51.6831,51.7434,212933.0
2018-04-18 10:10:00,60.01,60.01,59.86,59.91,119753.0,51.7348,51.7348,51.6055,51.6486,119753.0
2018-04-18 10:15:00,59.9,60.01,59.9,59.98,128186.0,51.64,51.7348,51.64,51.7089,128186.0
2018-04-18 10:20:00,59.98,60.06,59.97,60.05,139686.0,51.7089,51.7779,51.7003,51.7693,139686.0
2018-04-18 10:25:00,60.05,60.07,60.01,60.05,61808.0,51.7693,51.7865,51.7348,51.7693,61808.0
2018-04-18 10:30:00,60.05,60.1,60.03,60.05,103048.0,51.7693,51.8124,51.752,51.7693,103048.0
2018-04-18 10:35:00,60.05,60.13,60.04,60.11,61260.0,51.7693,51.8383,51.7607,51.821,61260.0
2018-04-18 10:40:00,60.1,60.17,60.1,60.15,74946.0,51.8124,51.8727,51.8124,51.8555,74946.0
2018-04-18 10:45:00,60.16,60.21,60.16,60.21,63048.0,51.8641,51.9072,51.8641,51.9072,63048.0
2018-04-18 10:50:00,60.22,60.22,60.12,60.12,52383.0,51.9158,51.9158,51.8296,51.8296,52383.0
2018-04-18 10:55:00,60.12,60.17,60.11,60.15,32372.0,51.8296,51.8727,51.821,51.8555,32372.0
2018-04-18 11:00:00,60.15,60.21,60.14,60.19,35630.0,51.8555,51.9072,51.8469,51.89,35630.0
2018-04-18 11:05:00,60.19,60.23,60.17,60.22,86067.0,51.89,51.9245,51.8727,51.9158,86067.0
2018-04-18 11:10:00,60.21,60.25,60.2,60.24,129842.0,51.9072,51.9417,51.8986,51.9331,129842.0
2018-04-18 11:15:00,60.23,60.23,60.19,60.2,28150.0,51.9245,51.9245,51.89,51.8986,28150.0
2018-04-18 11:20:00,60.2,60.21,60.16,60.17,32460.0,51.8986,51.9072,51.8641,51.8727,32460.0
2018-04-18 11:25:00,60.17,60.22,60.17,60.19,55664.0,51.8727,51.9158,51.8727,51.89,55664.0
2018-04-18 11:30:00,60.2,60.23,60.17,60.22,57726.0,51.8986,51.9245,51.8727,51.9158,57726.0
2018-04-18 11:35:00,60.22,60.22,60.19,60.22,17440.0,51.9158,51.9158,51.89,51.9158,17440.0
2018-04-18 11:40:00,60.22,60.23,60.13,60.13,99250.0,51.9158,51.9245,51.8383,51.8383,99250.0
2018-04-18 11:45:00,60.13,60.14,60.11,60.12,23742.0,51.8383,51.8469,51.821,51.8296,23742.0
2018-04-18 11:50:00,60.12,60.15,60.11,60.15,17891.0,51.8296,51.8555,51.821,51.8555,17891.0
2018-04-18 11:55:00,60.16,60.16,60.07,60.07,36886.0,51.8641,51.8641,51.7865,51.7865,36886.0
2018-04-18 12:00:00,60.07,60.12,60.07,60.11,13838.0,51.7865,51.8296,51.7865,51.821,13838.0
2018-04-18 12:05:00,60.12,60.14,60.1,60.12,22915.0,51.8296,51.8469,51.8124,51.8296,22915.0
2018-04-18 12:10:00,60.12,60.15,60.11,60.13,12310.0,51.8296,51.8555,51.821,51.8383,12310.0
2018-04-18 12:15:00,60.13,60.13,60.1,60.13,19407.0,51.8383,51.8383,51.8124,51.8383,19407.0
2018-04-18 12:20:00,60.13,60.13,60.05,60.11,72792.0,51.8383,51.8383,51.7693,51.821,72792.0
2018-04-18 12:25:00,60.11,60.11,60.06,60.08,22181.0,51.821,51.821,51.7779,51.7951,22181.0
2018-04-18 12:30:00,60.07,60.1,60.07,60.07,22459.0,51.7865,51.8124,51.7865,51.7865,22459.0
2018-04-18 12:35:00,60.08,60.1,60.04,60.05,22208.0,51.7951,51.8124,51.7607,51.7693,22208.0
2018-04-18 12:40:00,60.05,60.08,60.04,60.07,12242.0,51.7693,51.7951,51.7607,51.7865,12242.0
2018-04-18 12:45:00,60.07,60.09,60.04,60.06,38978.0,51.7865,51.8038,51.7607,51.7779,38978.0
2018-04-18 12:50:00,60.07,60.12,60.07,60.11,25840.0,51.7865,51.8296,51.7865,51.821,25840.0
2018-04-18 12:55:00,60.11,60.14,60.1,60.13,43814.0,51.821,51.8469,51.8124,51.8383,43814.0
2018-04-18 13:00:00,60.12,60.16,60.12,60.16,11274.0,51.8296,51.8641,51.8296,51.8641,11274.0
2018-04-18 13:05:00,60.16,60.16,60.12,60.13,13356.0,51.8641,51.8641,51.8296,51.8383,13356.0
2018-04-18 13:10:00,60.13,60.17,60.13,60.17,20728.0,51.8383,51.8727,51.8383,51.8727,20728.0
2018-04-18 13:15:00,60.18,60.21,60.16,60.21,28900.0,51.8814,51.9072,51.8641,51.9072,28900.0
2018-04-18 13:20:00,60.22,60.22,60.16,60.16,29286.0,51.9158,51.9158,51.8641,51.8641,29286.0
2018-04-18 13:25:00,60.16,60.16,60.12,60.14,22494.0,51.8641,51.8641,51.8296,51.8469,22494.0
2018-04-18 13:30:00,60.14,60.15,60.07,60.09,25973.0,51.8469,51.8555,51.7865,51.8038,25973.0
2018-04-18 13:35:00,60.09,60.11,60.07,60.08,39795.0,51.8038,51.821,51.7865,51.7951,39795.0
2018-04-18 13:40:00,60.07,60.08,60.04,60.07,36452.0,51.7865,51.7951,51.7607,51.7865,36452.0
2018-04-18 13:45:00,60.07,60.1,60.05,60.08,32765.0,51.7865,51.8124,51.7693,51.7951,32765.0
2018-04-18 13:50:00,60.09,60.09,60.07,60.08,11031.0,51.8038,51.8038,51.7865,51.7951,11031.0
2018-04-18 13:55:00,60.08,60.09,60.01,60.03,41206.0,51.7951,51.8038,51.7348,51.752,41206.0
2018-04-18 14:00:00,60.03,60.06,59.98,60.06,31379.0,51.752,51.7779,51.7089,51.7779,31379.0
2018-04-18 14:05:00,60.06,60.12,60.06,60.09,34286.0,51.7779,51.8296,51.7779,51.8038,34286.0
2018-04-18 14:10:00,60.09,60.13,60.09,60.12,51867.0,51.8038,51.8383,51.8038,51.8296,51867.0
2018-04-18 14:15:00,60.12,60.13,60.11,60.11,22047.0,51.8296,51.8383,51.821,51.821,22047.0
2018-04-18 14:20:00,60.12,60.13,60.05,60.06,43524.0,51.8296,51.8383,51.7693,51.7779,43524.0
2018-04-18 14:25:00,60.07,60.09,60.07,60.08,18926.0,51.7865,51.8038,51.7865,51.7951,18926.0
2018-04-18 14:30:00,60.09,60.11,60.07,60.11,33736.0,51.8038,51.821,51.7865,51.821,33736.0
2018-04-18 14:35:00,60.1,60.13,60.06,60.07,24595.0,51.8124,51.8383,51.7779,51.7865,24595.0
2018-04-18 14:40:00,60.07,60.09,60.06,60.06,19055.0,51.7865,51.8038,51.7779,51.7779,19055.0
2018-04-18 14:45:00,60.07,60.1,60.05,60.1,36484.0,51.7865,51.8124,51.7693,51.8124,36484.0
2018-04-18 14:50:00,60.1,60.12,60.08,60.11,30806.0,51.8124,51.8296,51.7951,51.821,30806.0
2018-04-18 14:55:00,60.11,60.15,60.06,60.07,55516.0,51.821,51.8555,51.7779,51.7865,55516.0
2018-04-18 15:00:00,60.07,60.08,60.03,60.08,52336.0,51.7865,51.7951,51.752,51.7951,52336.0
2018-04-18 15:05:00,60.08,60.1,60.06,60.06,28409.0,51.7951,51.8124,51.7779,51.7779,28409.0
2018-04-18 15:10:00,60.06,60.11,60.06,60.06,32811.0,51.7779,51.821,51.7779,51.7779,32811.0
2018-04-18 15:15:00,60.06,60.09,60.06,60.09,44939.0,51.7779,51.8038,51.7779,51.8038,44939.0
2018-04-18 15:20:00,60.09,60.1,60.06,60.08,55964.0,51.8038,51.8124,51.7779,51.7951,55964.0
2018-04-18 15:25:00,60.08,60.08,60.03,60.03,28308.0,51.7951,51.7951,51.752,51.752,28308.0
2018-04-18 15:30:00,60.03,60.06,60.02,60.05,30255.0,51.752,51.7779,51.7434,51.7693,30255.0
2018-04-18 15:35:00,60.06,60.08,60.05,60.06,66470.0,51.7779,51.7951,51.7693,51.7779,66470.0
2018-04-18 15:40:00,60.06,60.07,60.0,60.03,241073.0,51.7779,51.7865,51.7262,51.752,241073.0
2018-04-18 15:45:00,60.02,60.03,59.95,59.96,62725.0,51.7434,51.752,51.6831,51.6917,62725.0
2018-04-18 15:50:00,59.96,60.0,59.95,59.98,73250.0,51.6917,51.7262,51.6831,51.7089,73250.0
2018-04-18 15:55:00,59.98,60.02,59.97,59.98,237043.0,51.7089,51.7434,51.7003,51.7089,237043.0
2018-04-19 09:30:00,60.06,60.06,59.61,59.65,90735.0,51.7779,51.7779,51.39,51.4244,90735.0
2018-04-19 09:35:00,59.66,59.77,59.57,59.73,219032.0,51.4331,51.5279,51.3555,51.4934,219032.0
2018-04-19 09:40:00,59.75,59.78,59.66,59.68,101284.0,51.5107,51.5365,51.4331,51.4503,101284.0
2018-04-19 09:45:00,59.67,59.67,59.59,59.64,119547.0,51.4417,51.4417,51.3727,51.4158,119547.0
2018-04-19 09:50:00,59.63,59.63,59.53,59.59,87816.0,51.4072,51.4072,51.321,51.3727,87816.0
2018-04-19 09:55:00,59.58,59.62,59.52,59.59,107947.0,51.3641,51.3986,51.3124,51.3727,107947.0
2018-04-19 10:00:00,59.6,59.6,59.49,59.49,49210.0,51.3813,51.3813,51.2865,51.2865,49210.0
2018-04-19 10:05:00,59.48,59.48,59.41,59.43,48465.0,51.2779,51.2779,51.2175,51.2348,48465.0
2018-04-19 10:10:00,59.42,59.61,59.4,59.61,46601.0,51.2262,51.39,51.2089,51.39,46601.0
2018-04-19 10:15:00,59.61,59.64,59.59,59.6,29076.0,51.39,51.4158,51.3727,51.3813,29076.0
2018-04-19 10:20:00,59.58,59.59,59.53,59.56,36473.0,51.3641,51.3727,51.321,51.3469,36473.0
2018-04-19 10:25:00,59.56,59.63,59.56,59.58,108243.0,51.3469,51.4072,51.3469,51.3641,108243.0
2018-04-19 10:30:00,59.57,59.67,59.54,59.66,56020.0,51.3555,51.4417,51.3296,51.4331,56020.0
2018-04-19 10:35:00,59.66,59.68,59.63,59.67,40409.0,51.4331,51.4503,51.4072,51.4417,40409.0
2018-04-19 10:40:00,59.66,59.66,59.55,59.56,18800.0,51.4331,51.4331,51.3382,51.3469,18800.0
2018-04-19 10:45:00,59.55,59.57,59.47,59.52,305042.0,51.3382,51.3555,51.2693,51.3124,305042.0
2018-04-19 10:50:00,59.53,59.54,59.48,59.5,74458.0,51.321,51.3296,51.2779,51.2951,74458.0
2018-04-19 10:55:00,59.5,59.5,59.42,59.46,96840.0,51.2951,51.2951,51.2262,51.2606,96840.0
2018-04-19 11:00:00,59.47,59.48,59.33,59.37,155747.0,51.2693,51.2779,51.1486,51.1831,155747.0
2018-04-19 11:05:00,59.37,59.41,59.33,59.37,255429.0,51.1831,51.2175,51.1486,51.1831,255429.0
2018-04-19 11:10:00,59.38,59.41,59.34,59.36,40753.0,51.1917,51.2175,51.1572,51.1744,40753.0
2018-04-19 11:15:00,59.35,59.42,59.34,59.39,27570.0,51.1658,51.2262,51.1572,51.2003,27570.0
2018-04-19 11:20:00,59.38,59.4,59.34,59.39,22723.0,51.1917,51.2089,51.1572,51.2003,22723.0
2018-04-19 11:25:00,59.4,59.42,59.37,59.4,164559.0,51.2089,51.2262,51.1831,51.2089,164559.0
2018-04-19 11:30:00,59.4,59.42,59.34,59.37,27390.0,51.2089,51.2262,51.1572,51.1831,27390.0
2018-04-19 11:35:00,59.38,59.39,59.32,59.32,42600.0,51.1917,51.2003,51.14,51.14,42600.0
2018-04-19 11:40:00,59.32,59.36,59.3,59.35,34331.0,51.14,51.1744,51.1227,51.1658,34331.0
2018-04-19 11:45:00,59.36,59.39,59.31,59.36,31619.0,51.1744,51.2003,51.1313,51.1744,31619.0
2018-04-19 11:50:00,59.36,59.36,59.26,59.26,66553.0,51.1744,51.1744,51.0882,51.0882,66553.0
2018-04-19 11:55:00,59.26,59.29,59.21,59.22,28828.0,51.0882,51.1141,51.0451,51.0537,28828.0
2018-04-19 12:00:00,59.21,59.24,59.18,59.22,54467.0,51.0451,51.071,51.0193,51.0537,54467.0
2018-04-19 12:05:00,59.21,59.21,59.12,59.19,61161.0,51.0451,51.0451,50.9675,51.0279,61161.0
2018-04-19 12:10:00,59.18,59.2,59.17,59.19,15275.0,51.0193,51.0365,51.0106,51.0279,15275.0
2018-04-19 12:15:00,59.2,59.24,59.18,59.19,34662.0,51.0365,51.071,51.0193,51.0279,34662.0
2018-04-19 12:20:00,59.2,59.21,59.16,59.16,22187.0,51.0365,51.0451,51.002,51.002,22187.0
2018-04-19 12:25:00,59.16,59.17,59.13,59.15,22265.0,51.002,51.0106,50.9762,50.9934,22265.0
2018-04-19 12:30:00,59.16,59.23,59.16,59.23,19160.0,51.002,51.0624,51.002,51.0624,19160.0
2018-04-19 12:35:00,59.22,59.28,59.22,59.26,49870.0,51.0537,51.1055,51.0537,51.0882,49870.0
2018-04-19 12:40:00,59.26,59.26,59.22,59.26,10892.0,51.0882,51.0882,51.0537,51.0882,10892.0
2018-04-19 12:45:00,59.25,59.31,59.23,59.29,52544.0,51.0796,51.1313,51.0624,51.1141,52544.0
2018-04-19 12:50:00,59.29,59.3,59.26,59.26,12936.0,51.1141,51.1227,51.0882,51.0882,12936.0
2018-04-19 12:55:00,59.25,59.25,59.21,59.22,10727.0,51.0796,51.0796,51.0451,51.0537,10727.0
2018-04-19 13:00:00,59.21,59.21,59.17,59.18,22727.0,51.0451,51.0451,51.0106,51.0193,22727.0
2018-04-19 13:05:00,59.18,59.21,59.15,59.16,27706.0,51.0193,51.0451,50.9934,51.002,27706.0
2018-04-19 13:10:00,59.16,59.19,59.14,59.19,43610.0,51.002,51.0279,50.9848,51.0279,43610.0
2018-04-19 13:15:00,59.19,59.21,59.17,59.17,44247.0,51.0279,51.0451,51.0106,51.0106,44247.0
2018-04-19 13:20:00,59.17,59.18,59.11,59.17,243912.0,51.0106,51.0193,50.9589,51.0106,243912.0
2018-04-19 13:25:00,59.16,59.18,59.13,59.13,21808.0,51.002,51.0193,50.9762,50.9762,21808.0
2018-04-19 13:30:00,59.13,59.17,59.12,59.13,17431.0,50.9762,51.0106,50.9675,50.9762,17431.0
2018-04-19 13:35:00,59.12,59.2,59.12,59.17,34195.0,50.9675,51.0365,50.9675,51.0106,34195.0
2018-04-19 13:40:00,59.16,59.19,59.14,59.19,18252.0,51.002,51.0279,50.9848,51.0279,18252.0
2018-04-19 13:45:00,59.19,59.21,59.19,59.2,19879.0,51.0279,51.0451,51.0279,51.0365,19879.0
2018-04-19 13:50:00,59.2,59.24,59.2,59.24,26150.0,51.0365,51.071,51.0365,51.071,26150.0
2018-04-19 13:55:00,59.24,59.24,59.2,59.21,19648.0,51.071,51.071,51.0365,51.0451,19648.0
2018-04-19 14:00:00,59.2,59.24,59.17,59.18,18800.0,51.0365,51.071,51.0106,51.0193,18800.0
2018-04-19 14:05:00,59.17,59.22,59.16,59.17,16137.0,51.0106,51.0537,51.002,51.0106,16137.0
2018-04-19 14:10:00,59.17,59.2,59.15,59.15,14696.0,51.0106,51.0365,50.9934,50.9934,14696.0
2018-04-19 14:15:00,59.16,59.17,59.14,59.14,13583.0,51.002,51.0106,50.9848,50.9848,13583.0
2018-04-19 14:20:00,59.14,59.16,59.12,59.13,26320.0,50.9848,51.002,50.9675,50.9762,26320.0
2018-04-19 14:25:00,59.12,59.19,59.1,59.18,22985.0,50.9675,51.0279,50.9503,51.0193,22985.0
2018-04-19 14:30:00,59.17,59.22,59.17,59.21,29932.0,51.0106,51.0537,51.0106,51.0451,29932.0
2018-04-19 14:35:00,59.22,59.26,59.18,59.26,36677.0,51.0537,51.0882,51.0193,51.0882,36677.0
2018-04-19 14:40:00,59.27,59.31,59.24,59.31,23442.0,51.0968,51.1313,51.071,51.1313,23442.0
2018-04-19 14:45:00,59.31,59.34,59.3,59.3,15914.0,51.1313,51.1572,51.1227,51.1227,15914.0
2018-04-19 14:50:00,59.29,59.31,59.26,59.29,39881.0,51.1141,51.1313,51.0882,51.1141,39881.0
2018-04-19 14:55:00,59.3,59.37,59.29,59.34,81258.0,51.1227,51.1831,51.1141,51.1572,81258.0
2018-04-19 15:00:00,59.33,59.37,59.31,59.34,35974.0,51.1486,51.1831,51.1313,51.1572,35974.0
2018-04-19 15:05:00,59.34,59.39,59.31,59.38,60505.0,51.1572,51.2003,51.1313,51.1917,60505.0
2018-04-19 15:10:00,59.37,59.37,59.29,59.29,19851.0,51.1831,51.1831,51.1141,51.1141,19851.0
2018-04-19 15:15:00,59.29,59.34,59.28,59.34,26097.0,51.1141,51.1572,51.1055,51.1572,26097.0
2018-04-19 15:20:00,59.35,59.37,59.31,59.32,26503.0,51.1658,51.1831,51.1313,51.14,26503.0
2018-04-19 15:25:00,59.32,59.32,59.28,59.3,16193.0,51.14,51.14,51.1055,51.1227,16193.0
2018-04-19 15:30:00,59.29,59.39,59.26,59.39,145700.0,51.1141,51.2003,51.0882,51.2003,145700.0
2018-04-19 15:35:00,59.4,59.54,59.4,59.43,367580.0,51.2089,51.3296,51.2089,51.2348,367580.0
2018-04-19 15:40:00,59.43,59.47,59.39,59.41,294640.0,51.2348,51.2693,51.2003,51.2175,294640.0
2018-04-19 15:45:00,59.4,59.42,59.34,59.36,86184.0,51.2089,51.2262,51.1572,51.1744,86184.0
2018-04-19 15:50:00,59.36,59.4,59.33,59.34,201846.0,51.1744,51.2089,51.1486,51.1572,201846.0
2018-04-19 15:55:00,59.33,59.37,59.27,59.35,431852.0,51.1486,51.1831,51.0968,51.1658,431852.0
2018-04-20 09:30:00,59.33,59.51,59.29,59.3,116588.0,51.1486,51.3038,51.1141,51.1227,116588.0
2018-04-20 09:35:00,59.29,59.39,59.28,59.39,94027.0,51.1141,51.2003,51.1055,51.2003,94027.0
2018-04-20 09:40:00,59.39,59.45,59.32,59.32,31460.0,51.2003,51.252,51.14,51.14,31460.0
2018-04-20 09:45:00,59.31,59.37,59.3,59.33,39094.0,51.1313,51.1831,51.1227,51.1486,39094.0
2018-04-20 09:50:00,59.33,59.44,59.33,59.39,42147.0,51.1486,51.2434,51.1486,51.2003,42147.0
2018-04-20 09:55:00,59.39,59.41,59.33,59.36,31140.0,51.2003,51.2175,51.1486,51.1744,31140.0
2018-04-20 10:00:00,59.38,59.4,59.29,59.29,65733.0,51.1917,51.2089,51.1141,51.1141,65733.0
2018-04-20 10:05:00,59.28,59.31,59.21,59.24,149392.0,51.1055,51.1313,51.0451,51.071,149392.0
2018-04-20 10:10:00,59.24,59.24,59.14,59.18,45010.0,51.071,51.071,50.9848,51.0193,45010.0
2018-04-20 10:15:00,59.17,59.2,59.17,59.19,60951.0,51.0106,51.0365,51.0106,51.0279,60951.0
2018-04-20 10:20:00,59.19,59.24,59.17,59.19,45872.0,51.0279,51.071,51.0106,51.0279,45872.0
2018-04-20 10:25:00,59.19,59.23,59.16,59.23,43189.0,51.0279,51.0624,51.002,51.0624,43189.0
2018-04-20 10:30:00,59.23,59.27,59.2,59.25,50472.0,51.0624,51.0968,51.0365,51.0796,50472.0
2018-04-20 10:35:00,59.25,59.25,59.17,59.22,41049.0,51.0796,51.0796,51.0106,51.0537,41049.0
2018-04-20 10:40:00,59.22,59.22,59.14,59.18,60571.0,51.0537,51.0537,50.9848,51.0193,60571.0
2018-04-20 10:45:00,59.18,59.19,59.06,59.06,32196.0,51.0193,51.0279,50.9158,50.9158,32196.0
2018-04-20 10:50:00,59.07,59.08,58.94,59.0,173695.0,50.9244,50.933,50.8124,50.8641,173695.0
2018-04-20 10:55:00,58.99,59.04,58.98,58.98,158789.0,50.8555,50.8986,50.8468,50.8468,158789.0
2018-04-20 11:00:00,58.98,59.0,58.88,58.9,48983.0,50.8468,50.8641,50.7606,50.7779,48983.0
2018-04-20 11:05:00,58.89,58.95,58.87,58.87,146270.0,50.7692,50.821,50.752,50.752,146270.0
2018-04-20 11:10:00,58.87,58.88,58.77,58.83,70142.0,50.752,50.7606,50.6658,50.7175,70142.0
2018-04-20 11:15:00,58.83,58.89,58.81,58.86,52723.0,50.7175,50.7692,50.7003,50.7434,52723.0
2018-04-20 11:20:00,58.87,58.89,58.82,58.84,52718.0,50.752,50.7692,50.7089,50.7261,52718.0
2018-04-20 11:25:00,58.84,58.86,58.8,58.81,31149.0,50.7261,50.7434,50.6917,50.7003,31149.0
2018-04-20 11:30:00,58.81,58.95,58.81,58.95,39526.0,50.7003,50.821,50.7003,50.821,39526.0
2018-04-20 11:35:00,58.95,58.98,58.93,58.96,48461.0,50.821,50.8468,50.8037,50.8296,48461.0
2018-04-20 11:40:00,58.96,59.04,58.95,59.0,31372.0,50.8296,50.8986,50.821,50.8641,31372.0
2018-04-20 11:45:00,58.99,58.99,58.94,58.94,20654.0,50.8555,50.8555,50.8124,50.8124,20654.0
2018-04-20 11:50:00,58.93,58.97,58.91,58.93,19306.0,50.8037,50.8382,50.7865,50.8037,19306.0
2018-04-20 11:55:00,58.93,58.95,58.9,58.94,22673.0,50.8037,50.821,50.7779,50.8124,22673.0
2018-04-20 12:00:00,58.94,58.94,58.85,58.87,31313.0,50.8124,50.8124,50.7348,50.752,31313.0
2018-04-20 12:05:00,58.86,58.98,58.86,58.97,30465.0,50.7434,50.8468,50.7434,50.8382,30465.0
2018-04-20 12:10:00,58.97,58.99,58.91,58.92,18777.0,50.8382,50.8555,50.7865,50.7951,18777.0
2018-04-20 12:15:00,58.93,58.95,58.89,58.9,28462.0,50.8037,50.821,50.7692,50.7779,28462.0
2018-04-20 12:20:00,58.9,58.92,58.87,58.9,39432.0,50.7779,50.7951,50.752,50.7779,39432.0
2018-04-20 12:25:00,58.9,58.94,58.88,58.9,26127.0,50.7779,50.8124,50.7606,50.7779,26127.0
2018-04-20 12:30:00,58.89,58.92,58.83,58.9,43212.0,50.7692,50.7951,50.7175,50.7779,43212.0
2018-04-20 12:35:00,58.89,58.95,58.84,58.84,27290.0,50.7692,50.821,50.7261,50.7261,27290.0
2018-04-20 12:40:00,58.85,58.89,58.84,58.88,15706.0,50.7348,50.7692,50.7261,50.7606,15706.0
2018-04-20 12:45:00,58.88,58.93,58.83,58.86,24993.0,50.7606,50.8037,50.7175,50.7434,24993.0
2018-04-20 12:50:00,58.87,58.92,58.85,58.92,16366.0,50.752,50.7951,50.7348,50.7951,16366.0
2018-04-20 12:55:00,58.93,58.95,58.87,58.9,36996.0,50.8037,50.821,50.752,50.7779,36996.0
2018-04-20 13:00:00,58.89,58.93,58.87,58.89,54993.0,50.7692,50.8037,50.752,50.7692,54993.0
2018-04-20 13:05:00,58.88,58.9,58.85,58.89,32493.0,50.7606,50.7779,50.7348,50.7692,32493.0
2018-04-20 13:10:00,58.89,58.98,58.88,58.97,38369.0,50.7692,50.8468,50.7606,50.8382,38369.0
2018-04-20 13:15:00,58.97,58.99,58.95,58.96,30862.0,50.8382,50.8555,50.821,50.8296,30862.0
2018-04-20 13:20:00,58.97,58.97,58.88,58.92,34046.0,50.8382,50.8382,50.7606,50.7951,34046.0
2018-04-20 13:25:00,58.92,59.0,58.91,59.0,72521.0,50.7951,50.8641,50.7865,50.8641,72521.0
2018-04-20 13:30:00,59.0,59.01,58.99,59.01,13851.0,50.8641,50.8727,50.8555,50.8727,13851.0
2018-04-20 13:35:00,59.01,59.09,59.01,59.08,34909.0,50.8727,50.9417,50.8727,50.933,34909.0
2018-04-20 13:40:00,59.08,59.09,59.07,59.07,8497.0,50.933,50.9417,50.9244,50.9244,8497.0
2018-04-20 13:45:00,59.07,59.09,59.03,59.05,14205.0,50.9244,50.9417,50.8899,50.9072,14205.0
2018-04-20 13:50:00,59.04,59.05,59.02,59.05,16155.0,50.8986,50.9072,50.8813,50.9072,16155.0
2018-04-20 13:55:00,59.04,59.07,59.02,59.02,11051.0,50.8986,50.9244,50.8813,50.8813,11051.0
2018-04-20 14:00:00,59.01,59.05,58.99,59.04,13878.0,50.8727,50.9072,50.8555,50.8986,13878.0
2018-04-20 14:05:00,59.04,59.06,59.02,59.04,13544.0,50.8986,50.9158,50.8813,50.8986,13544.0
2018-04-20 14:10:00,59.03,59.03,58.97,58.98,21112.0,50.8899,50.8899,50.8382,50.8468,21112.0
2018-04-20 14:15:00,58.99,59.0,58.97,58.97,12887.0,50.8555,50.8641,50.8382,50.8382,12887.0
2018-04-20 14:20:00,58.97,59.0,58.95,59.0,34401.0,50.8382,50.8641,50.821,50.8641,34401.0
2018-04-20 14:25:00,58.98,58.99,58.94,58.99,16828.0,50.8468,50.8555,50.8124,50.8555,16828.0
2018-04-20 14:30:00,58.99,59.01,58.89,58.91,25237.0,50.8555,50.8727,50.7692,50.7865,25237.0
2018-04-20 14:35:00,58.9,58.93,58.89,58.93,57841.0,50.7779,50.8037,50.7692,50.8037,57841.0
2018-04-20 14:40:00,58.93,58.95,58.93,58.93,13588.0,50.8037,50.821,50.8037,50.8037,13588.0
2018-04-20 14:45:00,58.94,58.94,58.89,58.91,22992.0,50.8124,50.8124,50.7692,50.7865,22992.0
2018-04-20 14:50:00,58.91,58.92,58.88,58.9,63183.0,50.7865,50.7951,50.7606,50.7779,63183.0
2018-04-20 14:55:00,58.89,58.94,58.89,58.92,22809.0,50.7692,50.8124,50.7692,50.7951,22809.0
2018-04-20 15:00:00,58.93,58.93,58.85,58.87,33921.0,50.8037,50.8037,50.7348,50.752,33921.0
2018-04-20 15:05:00,58.87,58.87,58.75,58.75,62765.0,50.752,50.752,50.6486,50.6486,62765.0
2018-04-20 15:10:00,58.76,58.82,58.76,58.82,44016.0,50.6572,50.7089,50.6572,50.7089,44016.0
2018-04-20 15:15:00,58.82,58.83,58.77,58.77,48451.0,50.7089,50.7175,50.6658,50.6658,48451.0
2018-04-20 15:20:00,58.78,58.87,58.78,58.87,43926.0,50.6744,50.752,50.6744,50.752,43926.0
2018-04-20 15:25:00,58.87,58.88,58.82,58.86,36839.0,50.752,50.7606,50.7089,50.7434,36839.0
2018-04-20 15:30:00,58.85,58.86,58.8,58.82,53721.0,50.7348,50.7434,50.6917,50.7089,53721.0
2018-04-20 15:35:00,58.82,58.91,58.81,58.9,90279.0,50.7089,50.7865,50.7003,50.7779,90279.0
2018-04-20 15:40:00,58.9,58.94,58.88,58.92,325703.0,50.7779,50.8124,50.7606,50.7951,325703.0
2018-04-20 15:45:00,58.91,58.93,58.86,58.93,75418.0,50.7865,50.8037,50.7434,50.8037,75418.0
2018-04-20 15:50:00,58.94,58.95,58.87,58.9,135930.0,50.8124,50.821,50.752,50.7779,135930.0
2018-04-20 15:55:00,58.9,59.01,58.9,59.01,318825.0,50.7779,50.8727,50.7779,50.8727,318825.0
2018-04-23 09:30:00,58.88,58.9,58.77,58.84,105076.0,50.7606,50.7779,50.6658,50.7261,105076.0
2018-04-23 09:35:00,58.84,58.87,58.78,58.82,67755.0,50.7261,50.752,50.6744,50.7089,67755.0
2018-04-23 09:40:00,58.81,58.86,58.8,58.83,40085.0,50.7003,50.7434,50.6917,50.7175,40085.0
2018-04-23 09:45:00,58.84,58.85,58.77,58.79,43573.0,50.7261,50.7348,50.6658,50.683,43573.0
2018-04-23 09:50:00,58.79,58.81,58.74,58.78,52384.0,50.683,50.7003,50.6399,50.6744,52384.0
2018-04-23 09:55:00,58.79,58.9,58.79,58.9,38481.0,50.683,50.7779,50.683,50.7779,38481.0
2018-04-23 10:00:00,58.91,58.92,58.86,58.91,33686.0,50.7865,50.7951,50.7434,50.7865,33686.0
2018-04-23 10:05:00,58.92,58.98,58.87,58.9,65434.0,50.7951,50.8468,50.752,50.7779,65434.0
2018-04-23 10:10:00,58.91,58.97,58.89,58.91,34866.0,50.7865,50.8382,50.7692,50.7865,34866.0
2018-04-23 10:15:00,58.92,58.97,58.91,58.91,30549.0,50.7951,50.8382,50.7865,50.7865,30549.0
2018-04-23 10:20:00,58.9,58.94,58.88,58.92,41650.0,50.7779,50.8124,50.7606,50.7951,41650.0
2018-04-23 10:25:00,58.92,58.95,58.84,58.85,34946.0,50.7951,50.821,50.7261,50.7348,34946.0
2018-04-23 10:30:00,58.86,58.9,58.8,58.89,30054.0,50.7434,50.7779,50.6917,50.7692,30054.0
2018-04-23 10:35:00,58.88,58.89,58.79,58.85,68225.0,50.7606,50.7692,50.683,50.7348,68225.0
2018-04-23 10:40:00,58.85,58.86,58.79,58.86,46386.0,50.7348,50.7434,50.683,50.7434,46386.0
2018-04-23 10:45:00,58.86,58.92,58.86,58.89,18396.0,50.7434,50.7951,50.7434,50.7692,18396.0
2018-04-23 10:50:00,58.89,58.93,58.86,58.89,68419.0,50.7692,50.8037,50.7434,50.7692,68419.0
2018-04-23 10:55:00,58.9,58.91,58.87,58.89,18762.0,50.7779,50.7865,50.752,50.7692,18762.0
2018-04-23 11:00:00,58.89,58.92,58.88,58.91,23852.0,50.7692,50.7951,50.7606,50.7865,23852.0
2018-04-23 11:05:00,58.91,59.0,58.91,58.99,43580.0,50.7865,50.8641,50.7865,50.8555,43580.0
2018-04-23 11:10:00,58.99,59.06,58.99,59.01,85975.0,50.8555,50.9158,50.8555,50.8727,85975.0
2018-04-23 11:15:00,59.01,59.06,59.01,59.03,29504.0,50.8727,50.9158,50.8727,50.8899,29504.0
2018-04-23 11:20:00,59.03,59.04,58.97,58.99,37753.0,50.8899,50.8986,50.8382,50.8555,37753.0
2018-04-23 11:25:00,58.99,59.07,58.99,59.06,42285.0,50.8555,50.9244,50.8555,50.9158,42285.0
2018-04-23 11:30:00,59.06,59.06,58.99,59.01,41087.0,50.9158,50.9158,50.8555,50.8727,41087.0
2018-04-23 11:35:00,59.02,59.03,59.0,59.01,16164.0,50.8813,50.8899,50.8641,50.8727,16164.0
2018-04-23 11:40:00,59.01,59.06,59.0,59.01,25789.0,50.8727,50.9158,50.8641,50.8727,25789.0
2018-04-23 11:45:00,59.01,59.02,58.93,58.93,33822.0,50.8727,50.8813,50.8037,50.8037,33822.0
2018-04-23 11:50:00,58.93,59.02,58.92,58.98,27123.0,50.8037,50.8813,50.7951,50.8468,27123.0
2018-04-23 11:55:00,58.99,59.01,58.93,58.97,18200.0,50.8555,50.8727,50.8037,50.8382,18200.0
2018-04-23 12:00:00,58.99,59.01,58.98,59.01,14680.0,50.8555,50.8727,50.8468,50.8727,14680.0
2018-04-23 12:05:00,59.0,59.03,58.98,58.98,18148.0,50.8641,50.8899,50.8468,50.8468,18148.0
2018-04-23 12:10:00,58.98,59.0,58.94,58.96,10162.0,50.8468,50.8641,50.8124,50.8296,10162.0
2018-04-23 12:15:00,58.96,58.98,58.88,58.88,25543.0,50.8296,50.8468,50.7606,50.7606,25543.0
2018-04-23 12:20:00,58.89,58.91,58.87,58.9,13157.0,50.7692,50.7865,50.752,50.7779,13157.0
2018-04-23 12:25:00,58.9,58.9,58.86,58.87,9036.0,50.7779,50.7779,50.7434,50.752,9036.0
2018-04-23 12:30:00,58.87,58.9,58.85,58.88,20454.0,50.752,50.7779,50.7348,50.7606,20454.0
2018-04-23 12:35:00,58.88,58.9,58.82,58.89,24687.0,50.7606,50.7779,50.7089,50.7692,24687.0
2018-04-23 12:40:00,58.89,58.92,58.83,58.86,41413.0,50.7692,50.7951,50.7175,50.7434,41413.0
2018-04-23 12:45:00,58.86,58.9,58.82,58.83,20767.0,50.7434,50.7779,50.7089,50.7175,20767.0
2018-04-23 12:50:00,58.84,58.86,58.82,58.85,19989.0,50.7261,50.7434,50.7089,50.7348,19989.0
2018-04-23 12:55:00,58.85,58.89,58.82,58.89,19433.0,50.7348,50.7692,50.7089,50.7692,19433.0
2018-04-23 13:00:00,58.89,58.91,58.87,58.89,10724.0,50.7692,50.7865,50.752,50.7692,10724.0
2018-04-23 13:05:00,58.89,58.91,58.87,58.87,8100.0,50.7692,50.7865,50.752,50.752,8100.0
2018-04-23 13:10:00,58.87,58.92,58.87,58.92,9265.0,50.752,50.7951,50.752,50.7951,9265.0
2018-04-23 13:15:00,58.92,58.92,58.87,58.89,12640.0,50.7951,50.7951,50.752,50.7692,12640.0
2018-04-23 13:20:00,58.89,58.9,58.87,58.87,15240.0,50.7692,50.7779,50.752,50.752,15240.0
2018-04-23 13:25:00,58.87,58.91,58.86,58.87,15404.0,50.752,50.7865,50.7434,50.752,15404.0
2018-04-23 13:30:00,58.87,58.89,58.84,58.84,15395.0,50.752,50.7692,50.7261,50.7261,15395.0
2018-04-23 13:35:00,58.85,58.89,58.85,58.86,15383.0,50.7348,50.7692,50.7348,50.7434,15383.0
2018-04-23 13:40:00,58.86,58.86,58.83,58.84,12616.0,50.7434,50.7434,50.7175,50.7261,12616.0
2018-04-23 13:45:00,58.84,58.88,58.83,58.85,8261.0,50.7261,50.7606,50.7175,50.7348,8261.0
2018-04-23 13:50:00,58.84,58.9,58.84,58.88,10253.0,50.7261,50.7779,50.7261,50.7606,10253.0
2018-04-23 13:55:00,58.88,58.89,58.86,58.88,16056.0,50.7606,50.7692,50.7434,50.7606,16056.0
2018-04-23 14:00:00,58.88,58.89,58.82,58.83,27374.0,50.7606,50.7692,50.7089,50.7175,27374.0
2018-04-23 14:05:00,58.83,58.83,58.73,58.75,24648.0,50.7175,50.7175,50.6313,50.6486,24648.0
2018-04-23 14:10:00,58.74,58.77,58.69,58.71,32100.0,50.6399,50.6658,50.5968,50.6141,32100.0
2018-04-23 14:15:00,58.71,58.75,58.71,58.73,18807.0,50.6141,50.6486,50.6141,50.6313,18807.0
2018-04-23 14:20:00,58.73,58.74,58.69,58.72,26553.0,50.6313,50.6399,50.5968,50.6227,26553.0
2018-04-23 14:25:00,58.72,58.76,58.7,58.76,32435.0,50.6227,50.6572,50.6054,50.6572,32435.0
2018-04-23 14:30:00,58.75,58.76,58.72,58.72,23323.0,50.6486,50.6572,50.6227,50.6227,23323.0
2018-04-23 14:35:00,58.72,58.77,58.72,58.77,19507.0,50.6227,50.6658,50.6227,50.6658,19507.0
2018-04-23 14:40:00,58.76,58.81,58.75,58.81,29652.0,50.6572,50.7003,50.6486,50.7003,29652.0
2018-04-23 14:45:00,58.8,58.8,58.74,58.76,61504.0,50.6917,50.6917,50.6399,50.6572,61504.0
2018-04-23 14:50:00,58.76,58.77,58.68,58.68,29829.0,50.6572,50.6658,50.5882,50.5882,29829.0
2018-04-23 14:55:00,58.68,58.72,58.67,58.71,32432.0,50.5882,50.6227,50.5796,50.6141,32432.0
2018-04-23 15:00:00,58.7,58.78,58.69,58.78,75893.0,50.6054,50.6744,50.5968,50.6744,75893.0
2018-04-23 15:05:00,58.78,58.8,58.75,58.76,49287.0,50.6744,50.6917,50.6486,50.6572,49287.0
2018-04-23 15:10:00,58.76,58.81,58.75,58.78,38130.0,50.6572,50.7003,50.6486,50.6744,38130.0
2018-04-23 15:15:00,58.78,58.79,58.76,58.78,12544.0,50.6744,50.683,50.6572,50.6744,12544.0
2018-04-23 15:20:00,58.79,58.84,58.77,58.79,52024.0,50.683,50.7261,50.6658,50.683,52024.0
2018-04-23 15:25:00,58.78,58.83,58.78,58.8,23365.0,50.6744,50.7175,50.6744,50.6917,23365.0
2018-04-23 15:30:00,58.81,58.86,58.8,58.83,250473.0,50.7003,50.7434,50.6917,50.7175,250473.0
2018-04-23 15:35:00,58.83,58.83,58.76,58.76,51232.0,50.7175,50.7175,50.6572,50.6572,51232.0
2018-04-23 15:40:00,58.77,58.79,58.73,58.79,21458.0,50.6658,50.683,50.6313,50.683,21458.0
2018-04-23 15:45:00,58.79,58.82,58.77,58.79,80411.0,50.683,50.7089,50.6658,50.683,80411.0
2018-04-23 15:50:00,58.79,58.83,58.78,58.8,121037.0,50.683,50.7175,50.6744,50.6917,121037.0
2018-04-23 15:55:00,58.8,58.84,58.8,58.82,150764.0,50.6917,50.7261,50.6917,50.7089,150764.0
2018-04-24 09:30:00,59.05,59.05,58.83,58.89,156826.0,50.9072,50.9072,50.7175,50.7692,156826.0
2018-04-24 09:35:00,58.89,58.99,58.88,58.91,154123.0,50.7692,50.8555,50.7606,50.7865,154123.0
2018-04-24 09:40:00,58.93,58.94,58.86,58.91,138768.0,50.8037,50.8124,50.7434,50.7865,138768.0
2018-04-24 09:45:00,58.91,59.0,58.91,58.97,94618.0,50.7865,50.8641,50.7865,50.8382,94618.0
2018-04-24 09:50:00,58.97,58.98,58.86,58.87,130001.0,50.8382,50.8468,50.7434,50.752,130001.0
2018-04-24 09:55:00,58.87,58.89,58.82,58.85,158205.0,50.752,50.7692,50.7089,50.7348,158205.0
2018-04-24 10:00:00,58.85,58.89,58.79,58.89,320513.0,50.7348,50.7692,50.683,50.7692,320513.0
2018-04-24 10:05:00,58.89,58.97,58.88,58.91,191057.0,50.7692,50.8382,50.7606,50.7865,191057.0
2018-04-24 10:10:00,58.92,58.94,58.88,58.9,134783.0,50.7951,50.8124,50.7606,50.7779,134783.0
2018-04-24 10:15:00,58.9,58.93,58.79,58.8,71753.0,50.7779,50.8037,50.683,50.6917,71753.0
2018-04-24 10:20:00,58.8,58.81,58.6,58.6,212183.0,50.6917,50.7003,50.5192,50.5192,212183.0
2018-04-24 10:25:00,58.6,58.68,58.59,58.65,22151.0,50.5192,50.5882,50.5106,50.5623,22151.0
2018-04-24 10:30:00,58.65,58.68,58.55,58.55,81376.0,50.5623,50.5882,50.4761,50.4761,81376.0
2018-04-24 10:35:00,58.55,58.6,58.52,58.53,51611.0,50.4761,50.5192,50.4503,50.4589,51611.0
2018-04-24 10:40:00,58.52,58.55,58.49,58.5,44421.0,50.4503,50.4761,50.4244,50.433,44421.0
2018-04-24 10:45:00,58.52,58.53,58.43,58.44,33139.0,50.4503,50.4589,50.3727,50.3813,33139.0
2018-04-24 10:50:00,58.44,58.48,58.4,58.42,74216.0,50.3813,50.4158,50.3468,50.3641,74216.0
2018-04-24 10:55:00,58.41,58.43,58.32,58.32,26736.0,50.3554,50.3727,50.2778,50.2778,26736.0
2018-04-24 11:00:00,58.33,58.38,58.31,58.34,325006.0,50.2865,50.3296,50.2692,50.2951,325006.0
2018-04-24 11:05:00,58.34,58.34,58.24,58.25,64051.0,50.2951,50.2951,50.2089,50.2175,64051.0
2018-04-24 11:10:00,58.26,58.26,58.2,58.22,80320.0,50.2261,50.2261,50.1744,50.1916,80320.0
2018-04-24 11:15:00,58.22,58.25,58.17,58.24,95021.0,50.1916,50.2175,50.1485,50.2089,95021.0
2018-04-24 11:20:00,58.24,58.38,58.24,58.29,101667.0,50.2089,50.3296,50.2089,50.252,101667.0
2018-04-24 11:25:00,58.3,58.31,58.25,58.3,32818.0,50.2606,50.2692,50.2175,50.2606,32818.0
2018-04-24 11:30:00,58.3,58.36,58.23,58.3,67324.0,50.2606,50.3123,50.2003,50.2606,67324.0
2018-04-24 11:35:00,58.3,58.3,58.19,58.22,43188.0,50.2606,50.2606,50.1658,50.1916,43188.0
2018-04-24 11:40:00,58.22,58.29,58.21,58.28,43647.0,50.1916,50.252,50.183,50.2434,43647.0
2018-04-24 11:45:00,58.28,58.31,58.24,58.25,29186.0,50.2434,50.2692,50.2089,50.2175,29186.0
2018-04-24 11:50:00,58.26,58.27,58.18,58.2,45895.0,50.2261,50.2347,50.1572,50.1744,45895.0
2018-04-24 11:55:00,58.2,58.2,58.07,58.07,46055.0,50.1744,50.1744,50.0623,50.0623,46055.0
2018-04-24 12:00:00,58.07,58.08,57.95,57.97,317870.0,50.0623,50.0709,49.9589,49.9761,317870.0
2018-04-24 12:05:00,57.97,58.01,57.87,57.88,37457.0,49.9761,50.0106,49.8899,49.8985,37457.0
2018-04-24 12:10:00,57.88,57.9,57.83,57.84,41735.0,49.8985,49.9158,49.8554,49.864,41735.0
2018-04-24 12:15:00,57.84,57.85,57.68,57.7,102790.0,49.864,49.8727,49.7261,49.7433,102790.0
2018-04-24 12:20:00,57.69,57.77,57.67,57.77,75851.0,49.7347,49.8037,49.7175,49.8037,75851.0
2018-04-24 12:25:00,57.76,57.76,57.69,57.75,88931.0,49.7951,49.7951,49.7347,49.7864,88931.0
2018-04-24 12:30:00,57.75,57.76,57.68,57.68,80930.0,49.7864,49.7951,49.7261,49.7261,80930.0
2018-04-24 12:35:00,57.66,57.72,57.63,57.69,95788.0,49.7089,49.7606,49.683,49.7347,95788.0
2018-04-24 12:40:00,57.68,57.68,57.61,57.63,71681.0,49.7261,49.7261,49.6658,49.683,71681.0
2018-04-24 12:45:00,57.62,57.67,57.6,57.65,52680.0,49.6744,49.7175,49.6571,49.7002,52680.0
2018-04-24 12:50:00,57.64,57.66,57.62,57.63,35569.0,49.6916,49.7089,49.6744,49.683,35569.0
2018-04-24 12:55:00,57.62,57.62,57.42,57.42,103371.0,49.6744,49.6744,49.502,49.502,103371.0
2018-04-24 13:00:00,57.42,57.46,57.38,57.43,55591.0,49.502,49.5364,49.4675,49.5106,55591.0
2018-04-24 13:05:00,57.42,57.42,57.35,57.39,72523.0,49.502,49.502,49.4416,49.4761,72523.0
2018-04-24 13:10:00,57.39,57.39,57.32,57.36,31045.0,49.4761,49.4761,49.4157,49.4502,31045.0
2018-04-24 13:15:00,57.37,57.38,57.27,57.27,76874.0,49.4589,49.4675,49.3726,49.3726,76874.0
2018-04-24 13:20:00,57.27,57.32,57.2,57.2,36619.0,49.3726,49.4157,49.3123,49.3123,36619.0
2018-04-24 13:25:00,57.21,57.24,57.16,57.22,63734.0,49.3209,49.3468,49.2778,49.3295,63734.0
2018-04-24 13:30:00,57.23,57.24,57.15,57.15,51134.0,49.3382,49.3468,49.2692,49.2692,51134.0
2018-04-24 13:35:00,57.14,57.15,57.06,57.06,66214.0,49.2606,49.2692,49.1916,49.1916,66214.0
2018-04-24 13:40:00,57.07,57.08,56.97,56.98,87223.0,49.2002,49.2088,49.114,49.1226,87223.0
2018-04-24 13:45:00,56.99,56.99,56.91,56.94,67671.0,49.1313,49.1313,49.0623,49.0881,67671.0
2018-04-24 13:50:00,56.93,56.93,56.78,56.81,59992.0,49.0795,49.0795,48.9502,48.9761,59992.0
2018-04-24 13:55:00,56.81,56.81,56.72,56.8,63559.0,48.9761,48.9761,48.8985,48.9675,63559.0
2018-04-24 14:00:00,56.79,56.8,56.66,56.67,104857.0,48.9588,48.9675,48.8468,48.8554,104857.0
2018-04-24 14:05:00,56.67,56.8,56.64,56.8,50545.0,48.8554,48.9675,48.8295,48.9675,50545.0
2018-04-24 14:10:00,56.81,56.97,56.8,56.91,90117.0,48.9761,49.114,48.9675,49.0623,90117.0
2018-04-24 14:15:00,56.91,56.91,56.83,56.89,40950.0,49.0623,49.0623,48.9933,49.045,40950.0
2018-04-24 14:20:00,56.88,56.99,56.87,56.98,68883.0,49.0364,49.1313,49.0278,49.1226,68883.0
2018-04-24 14:25:00,56.98,56.99,56.83,56.84,73957.0,49.1226,49.1313,48.9933,49.0019,73957.0
2018-04-24 14:30:00,56.83,56.87,56.82,56.85,94446.0,48.9933,49.0278,48.9847,49.0106,94446.0
2018-04-24 14:35:00,56.84,56.86,56.69,56.7,296793.0,49.0019,49.0192,48.8726,48.8812,296793.0
2018-04-24 14:40:00,56.7,56.86,56.7,56.85,193748.0,48.8812,49.0192,48.8812,49.0106,193748.0
2018-04-24 14:45:00,56.85,56.88,56.82,56.87,64859.0,49.0106,49.0364,48.9847,49.0278,64859.0
2018-04-24 14:50:00,56.87,56.95,56.81,56.85,136190.0,49.0278,49.0968,48.9761,49.0106,136190.0
2018-04-24 14:55:00,56.85,56.94,56.85,56.91,120740.0,49.0106,49.0881,49.0106,49.0623,120740.0
2018-04-24 15:00:00,56.93,57.03,56.9,57.03,50352.0,49.0795,49.1657,49.0537,49.1657,50352.0
2018-04-24 15:05:00,57.03,57.1,57.01,57.07,38045.0,49.1657,49.2261,49.1485,49.2002,38045.0
2018-04-24 15:10:00,57.07,57.17,57.01,57.16,59378.0,49.2002,49.2864,49.1485,49.2778,59378.0
2018-04-24 15:15:00,57.17,57.21,57.12,57.13,112194.0,49.2864,49.3209,49.2433,49.2519,112194.0
2018-04-24 15:20:00,57.12,57.3,57.12,57.27,95863.0,49.2433,49.3985,49.2433,49.3726,95863.0
2018-04-24 15:25:00,57.25,57.28,57.21,57.24,70890.0,49.3554,49.3813,49.3209,49.3468,70890.0
2018-04-24 15:30:00,57.25,57.25,57.13,57.13,127215.0,49.3554,49.3554,49.2519,49.2519,127215.0
2018-04-24 15:35:00,57.14,57.15,57.07,57.1,120527.0,49.2606,49.2692,49.2002,49.2261,120527.0
2018-04-24 15:40:00,57.1,57.13,57.01,57.03,148762.0,49.2261,49.2519,49.1485,49.1657,148762.0
2018-04-24 15:45:00,57.04,57.23,57.03,57.18,180289.0,49.1744,49.3382,49.1657,49.2951,180289.0
2018-04-24 15:50:00,57.17,57.25,57.16,57.23,268754.0,49.2864,49.3554,49.2778,49.3382,268754.0
2018-04-24 15:55:00,57.24,57.27,57.17,57.25,670990.0,49.3468,49.3726,49.2864,49.3554,670990.0
2018-04-25 09:30:00,57.34,57.55,57.29,57.35,103014.0,49.433,49.614,49.3899,49.4416,103014.0
2018-04-25 09:35:00,57.34,57.34,57.2,57.2,69224.0,49.433,49.433,49.3123,49.3123,69224.0
2018-04-25 09:40:00,57.2,57.22,56.97,56.99,465124.0,49.3123,49.3295,49.114,49.1313,465124.0
2018-04-25 09:45:00,56.99,57.01,56.91,56.92,996243.0,49.1313,49.1485,49.0623,49.0709,996243.0
2018-04-25 09:50:00,56.91,57.02,56.82,57.0,395504.0,49.0623,49.1571,48.9847,49.1399,395504.0
2018-04-25 09:55:00,57.0,57.01,56.88,56.9,109703.0,49.1399,49.1485,49.0364,49.0537,109703.0
2018-04-25 10:00:00,56.9,57.01,56.89,57.01,138006.0,49.0537,49.1485,49.045,49.1485,138006.0
2018-04-25 10:05:00,57.02,57.05,56.94,57.0,121335.0,49.1571,49.183,49.0881,49.1399,121335.0
2018-04-25 10:10:00,57.0,57.12,56.99,57.04,95880.0,49.1399,49.2433,49.1313,49.1744,95880.0
2018-04-25 10:15:00,57.05,57.08,57.01,57.06,198182.0,49.183,49.2088,49.1485,49.1916,198182.0
2018-04-25 10:20:00,57.05,57.16,56.99,57.16,78247.0,49.183,49.2778,49.1313,49.2778,78247.0
2018-04-25 10:25:00,57.15,57.22,57.12,57.13,59174.0,49.2692,49.3295,49.2433,49.2519,59174.0
2018-04-25 10:30:00,57.13,57.22,57.08,57.17,136494.0,49.2519,49.3295,49.2088,49.2864,136494.0
2018-04-25 10:35:00,57.18,57.27,57.16,57.23,114581.0,49.2951,49.3726,49.2778,49.3382,114581.0
2018-04-25 10:40:00,57.23,57.33,57.2,57.33,41493.0,49.3382,49.4244,49.3123,49.4244,41493.0
2018-04-25 10:45:00,57.34,57.43,57.32,57.42,47290.0,49.433,49.5106,49.4157,49.502,47290.0
2018-04-25 10:50:00,57.42,57.42,57.3,57.33,55817.0,49.502,49.502,49.3985,49.4244,55817.0
2018-04-25 10:55:00,57.33,57.37,57.26,57.36,63321.0,49.4244,49.4589,49.364,49.4502,63321.0
2018-04-25 11:00:00,57.35,57.43,57.32,57.41,49179.0,49.4416,49.5106,49.4157,49.4933,49179.0
2018-04-25 11:05:00,57.4,57.44,57.38,57.42,33354.0,49.4847,49.5192,49.4675,49.502,33354.0
2018-04-25 11:10:00,57.43,57.52,57.43,57.47,88072.0,49.5106,49.5882,49.5106,49.5451,88072.0
2018-04-25 11:15:00,57.47,57.47,57.39,57.42,44374.0,49.5451,49.5451,49.4761,49.502,44374.0
2018-04-25 11:20:00,57.41,57.51,57.38,57.49,29537.0,49.4933,49.5795,49.4675,49.5623,29537.0
2018-04-25 11:25:00,57.5,57.62,57.48,57.61,42129.0,49.5709,49.6744,49.5537,49.6658,42129.0
2018-04-25 11:30:00,57.61,57.63,57.5,57.53,70569.0,49.6658,49.683,49.5709,49.5968,70569.0
2018-04-25 11:35:00,57.52,57.54,57.46,57.47,77837.0,49.5882,49.6054,49.5364,49.5451,77837.0
2018-04-25 11:40:00,57.46,57.47,57.42,57.46,69684.0,49.5364,49.5451,49.502,49.5364,69684.0
2018-04-25 11:45:00,57.46,57.53,57.4,57.4,134646.0,49.5364,49.5968,49.4847,49.4847,134646.0
2018-04-25 11:50:00,57.4,57.43,57.38,57.39,40423.0,49.4847,49.5106,49.4675,49.4761,40423.0
2018-04-25 11:55:00,57.4,57.41,57.31,57.32,69581.0,49.4847,49.4933,49.4071,49.4157,69581.0
2018-04-25 12:00:00,57.31,57.37,57.28,57.3,120561.0,49.4071,49.4589,49.3813,49.3985,120561.0
2018-04-25 12:05:00,57.29,57.35,57.29,57.33,64443.0,49.3899,49.4416,49.3899,49.4244,64443.0
2018-04-25 12:10:00,57.33,57.39,57.31,57.38,76224.0,49.4244,49.4761,49.4071,49.4675,76224.0
2018-04-25 12:15:00,57.39,57.44,57.38,57.43,36358.0,49.4761,49.5192,49.4675,49.5106,36358.0
2018-04-25 12:20:00,57.43,57.44,57.39,57.41,23748.0,49.5106,49.5192,49.4761,49.4933,23748.0
2018-04-25 12:25:00,57.4,57.46,57.38,57.45,43407.0,49.4847,49.5364,49.4675,49.5278,43407.0
2018-04-25 12:30:00,57.46,57.51,57.44,57.51,43936.0,49.5364,49.5795,49.5192,49.5795,43936.0
2018-04-25 12:35:00,57.51,57.54,57.51,57.52,27143.0,49.5795,49.6054,49.5795,49.5882,27143.0
2018-04-25 12:40:00,57.51,57.52,57.46,57.49,64950.0,49.5795,49.5882,49.5364,49.5623,64950.0
2018-04-25 12:45:00,57.5,57.53,57.49,57.51,91003.0,49.5709,49.5968,49.5623,49.5795,91003.0
2018-04-25 12:50:00,57.51,57.54,57.48,57.53,47623.0,49.5795,49.6054,49.5537,49.5968,47623.0
2018-04-25 12:55:00,57.53,57.58,57.52,57.55,26525.0,49.5968,49.6399,49.5882,49.614,26525.0
2018-04-25 13:00:00,57.55,57.63,57.54,57.61,44537.0,49.614,49.683,49.6054,49.6658,44537.0
2018-04-25 13:05:00,57.61,57.68,57.59,57.64,37162.0,49.6658,49.7261,49.6485,49.6916,37162.0
2018-04-25 13:10:00,57.63,57.63,57.51,57.53,57102.0,49.683,49.683,49.5795,49.5968,57102.0
2018-04-25 13:15:00,57.53,57.56,57.5,57.51,26488.0,49.5968,49.6226,49.5709,49.5795,26488.0
2018-04-25 13:20:00,57.51,57.54,57.5,57.54,31374.0,49.5795,49.6054,49.5709,49.6054,31374.0
2018-04-25 13:25:00,57.54,57.59,57.53,57.59,28601.0,49.6054,49.6485,49.5968,49.6485,28601.0
2018-04-25 13:30:00,57.59,57.71,57.58,57.69,62857.0,49.6485,49.752,49.6399,49.7347,62857.0
2018-04-25 13:35:00,57.68,57.68,57.63,57.65,33562.0,49.7261,49.7261,49.683,49.7002,33562.0
2018-04-25 13:40:00,57.65,57.7,57.6,57.62,94285.0,49.7002,49.7433,49.6571,49.6744,94285.0
2018-04-25 13:45:00,57.61,57.62,57.56,57.61,62834.0,49.6658,49.6744,49.6226,49.6658,62834.0
2018-04-25 13:50:00,57.61,57.66,57.58,57.64,129304.0,49.6658,49.7089,49.6399,49.6916,129304.0
2018-04-25 13:55:00,57.65,57.68,57.63,57.67,34176.0,49.7002,49.7261,49.683,49.7175,34176.0
2018-04-25 14:00:00,57.67,57.69,57.56,57.6,58037.0,49.7175,49.7347,49.6226,49.6571,58037.0
2018-04-25 14:05:00,57.6,57.62,57.56,57.56,60476.0,49.6571,49.6744,49.6226,49.6226,60476.0
2018-04-25 14:10:00,57.55,57.58,57.51,57.52,28391.0,49.614,49.6399,49.5795,49.5882,28391.0
2018-04-25 14:15:00,57.53,57.57,57.52,57.55,43646.0,49.5968,49.6313,49.5882,49.614,43646.0
2018-04-25 14:20:00,57.54,57.55,57.46,57.48,41818.0,49.6054,49.614,49.5364,49.5537,41818.0
2018-04-25 14:25:00,57.48,57.57,57.48,57.5,92914.0,49.5537,49.6313,49.5537,49.5709,92914.0
2018-04-25 14:30:00,57.5,57.56,57.46,57.55,68739.0,49.5709,49.6226,49.5364,49.614,68739.0
2018-04-25 14:35:00,57.54,57.56,57.5,57.52,55079.0,49.6054,49.6226,49.5709,49.5882,55079.0
2018-04-25 14:40:00,57.53,57.59,57.52,57.56,39526.0,49.5968,49.6485,49.5882,49.6226,39526.0
2018-04-25 14:45:00,57.55,57.65,57.53,57.61,74499.0,49.614,49.7002,49.5968,49.6658,74499.0
2018-04-25 14:50:00,57.62,57.64,57.59,57.64,44570.0,49.6744,49.6916,49.6485,49.6916,44570.0
2018-04-25 14:55:00,57.64,57.7,57.6,57.69,50998.0,49.6916,49.7433,49.6571,49.7347,50998.0
2018-04-25 15:00:00,57.7,57.73,57.68,57.7,72307.0,49.7433,49.7692,49.7261,49.7433,72307.0
2018-04-25 15:05:00,57.7,57.72,57.65,57.65,64683.0,49.7433,49.7606,49.7002,49.7002,64683.0
2018-04-25 15:10:00,57.66,57.71,57.65,57.7,42770.0,49.7089,49.752,49.7002,49.7433,42770.0
2018-04-25 15:15:00,57.69,57.72,57.62,57.63,99095.0,49.7347,49.7606,49.6744,49.683,99095.0
2018-04-25 15:20:00,57.62,57.66,57.58,57.61,56075.0,49.6744,49.7089,49.6399,49.6658,56075.0
2018-04-25 15:25:00,57.61,57.65,57.58,57.64,50083.0,49.6658,49.7002,49.6399,49.6916,50083.0
2018-04-25 15:30:00,57.64,57.66,57.56,57.6,87943.0,49.6916,49.7089,49.6226,49.6571,87943.0
2018-04-25 15:35:00,57.6,57.61,57.51,57.51,81750.0,49.6571,49.6658,49.5795,49.5795,81750.0
2018-04-25 15:40:00,57.51,57.54,57.43,57.46,93879.0,49.5795,49.6054,49.5106,49.5364,93879.0
2018-04-25 15:45:00,57.46,57.47,57.39,57.45,140097.0,49.5364,49.5451,49.4761,49.5278,140097.0
2018-04-25 15:50:00,57.44,57.47,57.42,57.43,133685.0,49.5192,49.5451,49.502,49.5106,133685.0
2018-04-25 15:55:00,57.43,57.58,57.42,57.57,417864.0,49.5106,49.6399,49.502,49.6313,417864.0
2018-04-26 09:30:00,57.82,57.82,57.5,57.54,104977.0,49.8468,49.8468,49.5709,49.6054,104977.0
2018-04-26 09:35:00,57.55,57.73,57.54,57.73,121067.0,49.614,49.7692,49.6054,49.7692,121067.0
2018-04-26 09:40:00,57.73,57.75,57.56,57.64,88155.0,49.7692,49.7864,49.6226,49.6916,88155.0
2018-04-26 09:45:00,57.65,57.67,57.57,57.62,57496.0,49.7002,49.7175,49.6313,49.6744,57496.0
2018-04-26 09:50:00,57.62,57.72,57.58,57.68,91269.0,49.6744,49.7606,49.6399,49.7261,91269.0
2018-04-26 09:55:00,57.67,57.7,57.62,57.69,70129.0,49.7175,49.7433,49.6744,49.7347,70129.0
2018-04-26 10:00:00,57.69,57.69,57.63,57.66,517488.0,49.7347,49.7347,49.683,49.7089,517488.0
2018-04-26 10:05:00,57.66,57.75,57.66,57.72,114829.0,49.7089,49.7864,49.7089,49.7606,114829.0
2018-04-26 10:10:00,57.72,57.79,57.72,57.74,84704.0,49.7606,49.8209,49.7606,49.7778,84704.0
2018-04-26 10:15:00,57.74,57.75,57.7,57.7,131069.0,49.7778,49.7864,49.7433,49.7433,131069.0
2018-04-26 10:20:00,57.7,57.71,57.61,57.61,71534.0,49.7433,49.752,49.6658,49.6658,71534.0
2018-04-26 10:25:00,57.6,57.7,57.6,57.7,26957.0,49.6571,49.7433,49.6571,49.7433,26957.0
2018-04-26 10:30:00,57.71,57.74,57.69,57.74,38493.0,49.752,49.7778,49.7347,49.7778,38493.0
2018-04-26 10:35:00,57.75,57.85,57.75,57.85,116656.0,49.7864,49.8727,49.7864,49.8727,116656.0
2018-04-26 10:40:00,57.86,57.89,57.79,57.79,152110.0,49.8813,49.9071,49.8209,49.8209,152110.0
2018-04-26 10:45:00,57.79,57.84,57.79,57.81,44468.0,49.8209,49.864,49.8209,49.8382,44468.0
2018-04-26 10:50:00,57.81,57.83,57.78,57.82,33695.0,49.8382,49.8554,49.8123,49.8468,33695.0
2018-04-26 10:55:00,57.82,57.85,57.8,57.83,51981.0,49.8468,49.8727,49.8296,49.8554,51981.0
2018-04-26 11:00:00,57.83,57.83,57.75,57.79,42734.0,49.8554,49.8554,49.7864,49.8209,42734.0
2018-04-26 11:05:00,57.78,57.8,57.7,57.71,29277.0,49.8123,49.8296,49.7433,49.752,29277.0
2018-04-26 11:10:00,57.72,57.74,57.67,57.72,40096.0,49.7606,49.7778,49.7175,49.7606,40096.0
2018-04-26 11:15:00,57.72,57.72,57.67,57.68,56335.0,49.7606,49.7606,49.7175,49.7261,56335.0
2018-04-26 11:20:00,57.68,57.74,57.67,57.7,39478.0,49.7261,49.7778,49.7175,49.7433,39478.0
2018-04-26 11:25:00,57.69,57.73,57.68,57.72,32862.0,49.7347,49.7692,49.7261,49.7606,32862.0
2018-04-26 11:30:00,57.71,57.71,57.58,57.59,85709.0,49.752,49.752,49.6399,49.6485,85709.0
2018-04-26 11:35:00,57.59,57.68,57.59,57.68,31548.0,49.6485,49.7261,49.6485,49.7261,31548.0
2018-04-26 11:40:00,57.67,57.7,57.65,57.65,19693.0,49.7175,49.7433,49.7002,49.7002,19693.0
2018-04-26 11:45:00,57.66,57.66,57.49,57.57,28605.0,49.7089,49.7089,49.5623,49.6313,28605.0
2018-04-26 11:50:00,57.57,57.6,57.52,57.54,28288.0,49.6313,49.6571,49.5882,49.6054,28288.0
2018-04-26 11:55:00,57.55,57.59,57.52,57.58,58247.0,49.614,49.6485,49.5882,49.6399,58247.0
2018-04-26 12:00:00,57.58,57.63,57.54,57.55,19989.0,49.6399,49.683,49.6054,49.614,19989.0
2018-04-26 12:05:00,57.55,57.62,57.54,57.62,19221.0,49.614,49.6744,49.6054,49.6744,19221.0
2018-04-26 12:10:00,57.61,57.64,57.58,57.63,10353.0,49.6658,49.6916,49.6399,49.683,10353.0
2018-04-26 12:15:00,57.63,57.7,57.62,57.7,19932.0,49.683,49.7433,49.6744,49.7433,19932.0
2018-04-26 12:20:00,57.69,57.73,57.69,57.72,25641.0,49.7347,49.7692,49.7347,49.7606,25641.0
2018-04-26 12:25:00,57.72,57.75,57.72,57.72,14821.0,49.7606,49.7864,49.7606,49.7606,14821.0
2018-04-26 12:30:00,57.73,57.79,57.73,57.74,33466.0,49.7692,49.8209,49.7692,49.7778,33466.0
2018-04-26 12:35:00,57.73,57.74,57.7,57.73,12421.0,49.7692,49.7778,49.7433,49.7692,12421.0
2018-04-26 12:40:00,57.72,57.76,57.72,57.76,15958.0,49.7606,49.7951,49.7606,49.7951,15958.0
2018-04-26 12:45:00,57.76,57.79,57.7,57.74,37476.0,49.7951,49.8209,49.7433,49.7778,37476.0
2018-04-26 12:50:00,57.74,57.79,57.74,57.79,8900.0,49.7778,49.8209,49.7778,49.8209,8900.0
2018-04-26 12:55:00,57.8,57.88,57.8,57.85,52487.0,49.8296,49.8985,49.8296,49.8727,52487.0
2018-04-26 13:00:00,57.85,57.91,57.85,57.9,23454.0,49.8727,49.9244,49.8727,49.9158,23454.0
2018-04-26 13:05:00,57.9,57.92,57.88,57.92,21661.0,49.9158,49.933,49.8985,49.933,21661.0
2018-04-26 13:10:00,57.92,58.0,57.9,57.97,104923.0,49.933,50.002,49.9158,49.9761,104923.0
2018-04-26 13:15:00,57.97,58.01,57.96,58.0,21302.0,49.9761,50.0106,49.9675,50.002,21302.0
2018-04-26 13:20:00,57.99,57.99,57.95,57.99,48327.0,49.9934,49.9934,49.9589,49.9934,48327.0
2018-04-26 13:25:00,57.99,58.02,57.96,57.96,46918.0,49.9934,50.0192,49.9675,49.9675,46918.0
2018-04-26 13:30:00,57.96,57.97,57.92,57.97,33085.0,49.9675,49.9761,49.933,49.9761,33085.0
2018-04-26 13:35:00,57.97,58.0,57.93,57.96,40471.0,49.9761,50.002,49.9416,49.9675,40471.0
2018-04-26 13:40:00,57.97,58.0,57.97,57.99,21538.0,49.9761,50.002,49.9761,49.9934,21538.0
2018-04-26 13:45:00,58.0,58.01,57.98,58.0,12747.0,50.002,50.0106,49.9847,50.002,12747.0
2018-04-26 13:50:00,57.99,58.01,57.96,57.96,33899.0,49.9934,50.0106,49.9675,49.9675,33899.0
2018-04-26 13:55:00,57.97,58.0,57.95,58.0,37073.0,49.9761,50.002,49.9589,50.002,37073.0
2018-04-26 14:00:00,58.0,58.03,57.98,58.02,21243.0,50.002,50.0278,49.9847,50.0192,21243.0
2018-04-26 14:05:00,58.01,58.04,57.99,58.03,46520.0,50.0106,50.0365,49.9934,50.0278,46520.0
2018-04-26 14:10:00,58.03,58.08,58.03,58.05,58006.0,50.0278,50.0709,50.0278,50.0451,58006.0
2018-04-26 14:15:00,58.04,58.06,58.01,58.05,49798.0,50.0365,50.0537,50.0106,50.0451,49798.0
2018-04-26 14:20:00,58.05,58.05,57.98,57.98,45270.0,50.0451,50.0451,49.9847,49.9847,45270.0
2018-04-26 14:25:00,57.99,58.01,57.98,57.99,30670.0,49.9934,50.0106,49.9847,49.9934,30670.0
2018-04-26 14:30:00,58.0,58.02,57.99,58.02,35865.0,50.002,50.0192,49.9934,50.0192,35865.0
2018-04-26 14:35:00,58.02,58.03,57.99,58.03,40860.0,50.0192,50.0278,49.9934,50.0278,40860.0
2018-04-26 14:40:00,58.04,58.13,58.04,58.12,42261.0,50.0365,50.114,50.0365,50.1054,42261.0
2018-04-26 14:45:00,58.13,58.15,58.08,58.08,24053.0,50.114,50.1313,50.0709,50.0709,24053.0
2018-04-26 14:50:00,58.08,58.12,58.08,58.11,34107.0,50.0709,50.1054,50.0709,50.0968,34107.0
2018-04-26 14:55:00,58.11,58.12,58.08,58.11,40855.0,50.0968,50.1054,50.0709,50.0968,40855.0
2018-04-26 15:00:00,58.12,58.15,58.1,58.14,86773.0,50.1054,50.1313,50.0882,50.1227,86773.0
2018-04-26 15:05:00,58.13,58.13,58.04,58.04,68426.0,50.114,50.114,50.0365,50.0365,68426.0
2018-04-26 15:10:00,58.05,58.08,58.05,58.05,72434.0,50.0451,50.0709,50.0451,50.0451,72434.0
2018-04-26 15:15:00,58.05,58.08,58.01,58.02,63021.0,50.0451,50.0709,50.0106,50.0192,63021.0
2018-04-26 15:20:00,58.01,58.02,57.95,57.97,54325.0,50.0106,50.0192,49.9589,49.9761,54325.0
2018-04-26 15:25:00,57.97,57.98,57.9,57.91,50912.0,49.9761,49.9847,49.9158,49.9244,50912.0
2018-04-26 15:30:00,57.92,57.98,57.9,57.97,41290.0,49.933,49.9847,49.9158,49.9761,41290.0
2018-04-26 15:35:00,57.97,57.97,57.88,57.91,58359.0,49.9761,49.9761,49.8985,49.9244,58359.0
2018-04-26 15:40:00,57.9,57.96,57.86,57.95,62546.0,49.9158,49.9675,49.8813,49.9589,62546.0
2018-04-26 15:45:00,57.95,57.95,57.89,57.93,75782.0,49.9589,49.9589,49.9071,49.9416,75782.0
2018-04-26 15:50:00,57.92,57.93,57.87,57.93,155978.0,49.933,49.9416,49.8899,49.9416,155978.0
2018-04-26 15:55:00,57.93,57.94,57.88,57.92,368301.0,49.9416,49.9502,49.8985,49.933,368301.0
2018-04-27 09:30:00,57.92,58.07,57.74,58.01,89441.0,49.933,50.0623,49.7778,50.0106,89441.0
2018-04-27 09:35:00,58.01,58.02,57.83,57.86,94178.0,50.0106,50.0192,49.8554,49.8813,94178.0
2018-04-27 09:40:00,57.86,57.98,57.79,57.97,373383.0,49.8813,49.9847,49.8209,49.9761,373383.0
2018-04-27 09:45:00,57.98,57.98,57.76,57.78,207305.0,49.9847,49.9847,49.7951,49.8123,207305.0
2018-04-27 09:50:00,57.78,57.79,57.63,57.65,420795.0,49.8123,49.8209,49.683,49.7002,420795.0
2018-04-27 09:55:00,57.64,57.69,57.59,57.62,81812.0,49.6916,49.7347,49.6485,49.6744,81812.0
2018-04-27 10:00:00,57.62,57.65,57.55,57.62,110774.0,49.6744,49.7002,49.614,49.6744,110774.0
2018-04-27 10:05:00,57.63,57.65,57.57,57.63,103218.0,49.683,49.7002,49.6313,49.683,103218.0
2018-04-27 10:10:00,57.63,57.69,57.55,57.69,78187.0,49.683,49.7347,49.614,49.7347,78187.0
2018-04-27 10:15:00,57.69,57.75,57.65,57.67,63497.0,49.7347,49.7864,49.7002,49.7175,63497.0
2018-04-27 10:20:00,57.67,57.73,57.65,57.68,233438.0,49.7175,49.7692,49.7002,49.7261,233438.0
2018-04-27 10:25:00,57.66,57.66,57.48,57.49,77325.0,49.7089,49.7089,49.5537,49.5623,77325.0
2018-04-27 10:30:00,57.48,57.49,57.38,57.4,363489.0,49.5537,49.5623,49.4675,49.4847,363489.0
2018-04-27 10:35:00,57.4,57.41,57.34,57.38,236743.0,49.4847,49.4933,49.433,49.4675,236743.0
2018-04-27 10:40:00,57.38,57.46,57.35,57.46,120504.0,49.4675,49.5364,49.4416,49.5364,120504.0
2018-04-27 10:45:00,57.47,57.52,57.45,57.49,126050.0,49.5451,49.5882,49.5278,49.5623,126050.0
2018-04-27 10:50:00,57.5,57.5,57.44,57.44,64136.0,49.5709,49.5709,49.5192,49.5192,64136.0
2018-04-27 10:55:00,57.44,57.47,57.37,57.47,57463.0,49.5192,49.5451,49.4589,49.5451,57463.0
2018-04-27 11:00:00,57.47,57.59,57.45,57.5,53774.0,49.5451,49.6485,49.5278,49.5709,53774.0
2018-04-27 11:05:00,57.5,57.59,57.49,57.58,41437.0,49.5709,49.6485,49.5623,49.6399,41437.0
2018-04-27 11:10:00,57.57,57.67,57.54,57.67,42257.0,49.6313,49.7175,49.6054,49.7175,42257.0
2018-04-27 11:15:00,57.66,57.67,57.55,57.55,131709.0,49.7089,49.7175,49.614,49.614,131709.0
2018-04-27 11:20:00,57.55,57.63,57.55,57.61,75778.0,49.614,49.683,49.614,49.6658,75778.0
2018-04-27 11:25:00,57.62,57.68,57.58,57.67,26608.0,49.6744,49.7261,49.6399,49.7175,26608.0
2018-04-27 11:30:00,57.67,57.69,57.64,57.65,51953.0,49.7175,49.7347,49.6916,49.7002,51953.0
2018-04-27 11:35:00,57.64,57.68,57.61,57.66,64061.0,49.6916,49.7261,49.6658,49.7089,64061.0
2018-04-27 11:40:00,57.66,57.66,57.56,57.59,203049.0,49.7089,49.7089,49.6226,49.6485,203049.0
2018-04-27 11:45:00,57.58,57.59,57.52,57.55,160907.0,49.6399,49.6485,49.5882,49.614,160907.0
2018-04-27 11:50:00,57.54,57.56,57.49,57.51,63337.0,49.6054,49.6226,49.5623,49.5795,63337.0
2018-04-27 11:55:00,57.51,57.57,57.49,57.53,118861.0,49.5795,49.6313,49.5623,49.5968,118861.0
2018-04-27 12:00:00,57.54,57.6,57.54,57.59,26123.0,49.6054,49.6571,49.6054,49.6485,26123.0
2018-04-27 12:05:00,57.58,57.58,57.53,57.53,27413.0,49.6399,49.6399,49.5968,49.5968,27413.0
2018-04-27 12:10:00,57.54,57.56,57.5,57.55,25970.0,49.6054,49.6226,49.5709,49.614,25970.0
2018-04-27 12:15:00,57.55,57.6,57.53,57.6,32407.0,49.614,49.6571,49.5968,49.6571,32407.0
2018-04-27 12:20:00,57.6,57.62,57.58,57.62,18930.0,49.6571,49.6744,49.6399,49.6744,18930.0
2018-04-27 12:25:00,57.63,57.64,57.61,57.63,41403.0,49.683,49.6916,49.6658,49.683,41403.0
2018-04-27 12:30:00,57.62,57.68,57.58,57.59,93098.0,49.6744,49.7261,49.6399,49.6485,93098.0
2018-04-27 12:35:00,57.59,57.73,57.59,57.71,186448.0,49.6485,49.7692,49.6485,49.752,186448.0
2018-04-27 12:40:00,57.7,57.78,57.7,57.75,511904.0,49.7433,49.8123,49.7433,49.7864,511904.0
2018-04-27 12:45:00,57.75,57.88,57.75,57.85,402556.0,49.7864,49.8985,49.7864,49.8727,402556.0
2018-04-27 12:50:00,57.86,57.86,57.8,57.84,62644.0,49.8813,49.8813,49.8296,49.864,62644.0
2018-04-27 12:55:00,57.84,57.91,57.84,57.87,44669.0,49.864,49.9244,49.864,49.8899,44669.0
2018-04-27 13:00:00,57.88,57.91,57.88,57.89,20716.0,49.8985,49.9244,49.8985,49.9071,20716.0
2018-04-27 13:05:00,57.89,57.91,57.87,57.88,27356.0,49.9071,49.9244,49.8899,49.8985,27356.0
2018-04-27 13:10:00,57.88,57.92,57.88,57.9,34383.0,49.8985,49.933,49.8985,49.9158,34383.0
2018-04-27 13:15:00,57.91,57.92,57.87,57.92,56468.0,49.9244,49.933,49.8899,49.933,56468.0
2018-04-27 13:20:00,57.91,57.91,57.87,57.9,64170.0,49.9244,49.9244,49.8899,49.9158,64170.0
2018-04-27 13:25:00,57.9,57.91,57.85,57.87,61243.0,49.9158,49.9244,49.8727,49.8899,61243.0
2018-04-27 13:30:00,57.87,57.88,57.85,57.86,100860.0,49.8899,49.8985,49.8727,49.8813,100860.0
2018-04-27 13:35:00,57.87,57.88,57.83,57.85,15731.0,49.8899,49.8985,49.8554,49.8727,15731.0
2018-04-27 13:40:00,57.86,57.87,57.8,57.83,16786.0,49.8813,49.8899,49.8296,49.8554,16786.0
2018-04-27 13:45:00,57.83,57.84,57.81,57.81,54308.0,49.8554,49.864,49.8382,49.8382,54308.0
2018-04-27 13:50:00,57.8,57.86,57.79,57.86,74842.0,49.8296,49.8813,49.8209,49.8813,74842.0
2018-04-27 13:55:00,57.86,57.86,57.83,57.84,13849.0,49.8813,49.8813,49.8554,49.864,13849.0
2018-04-27 14:00:00,57.84,57.84,57.81,57.84,30121.0,49.864,49.864,49.8382,49.864,30121.0
2018-04-27 14:05:00,57.85,57.87,57.83,57.84,23277.0,49.8727,49.8899,49.8554,49.864,23277.0
2018-04-27 14:10:00,57.84,57.87,57.81,57.85,21126.0,49.864,49.8899,49.8382,49.8727,21126.0
2018-04-27 14:15:00,57.84,57.88,57.84,57.86,31056.0,49.864,49.8985,49.864,49.8813,31056.0
2018-04-27 14:20:00,57.86,57.86,57.84,57.86,14486.0,49.8813,49.8813,49.864,49.8813,14486.0
2018-04-27 14:25:00,57.86,57.86,57.83,57.84,20464.0,49.8813,49.8813,49.8554,49.864,20464.0
2018-04-27 14:30:00,57.84,57.89,57.82,57.86,206795.0,49.864,49.9071,49.8468,49.8813,206795.0
2018-04-27 14:35:00,57.86,57.87,57.85,57.85,19528.0,49.8813,49.8899,49.8727,49.8727,19528.0
2018-04-27 14:40:00,57.84,57.84,57.8,57.84,24890.0,49.864,49.864,49.8296,49.864,24890.0
2018-04-27 14:45:00,57.84,57.85,57.81,57.83,38483.0,49.864,49.8727,49.8382,49.8554,38483.0
2018-04-27 14:50:00,57.83,57.86,57.81,57.85,53791.0,49.8554,49.8813,49.8382,49.8727,53791.0
2018-04-27 14:55:00,57.85,57.89,57.83,57.88,40402.0,49.8727,49.9071,49.8554,49.8985,40402.0
2018-04-27 15:00:00,57.88,57.93,57.85,57.93,46604.0,49.8985,49.9416,49.8727,49.9416,46604.0
2018-04-27 15:05:00,57.92,57.93,57.85,57.87,44398.0,49.933,49.9416,49.8727,49.8899,44398.0
2018-04-27 15:10:00,57.88,57.9,57.86,57.86,52185.0,49.8985,49.9158,49.8813,49.8813,52185.0
2018-04-27 15:15:00,57.86,57.87,57.84,57.84,63161.0,49.8813,49.8899,49.864,49.864,63161.0
2018-04-27 15:20:00,57.85,57.85,57.8,57.81,73153.0,49.8727,49.8727,49.8296,49.8382,73153.0
2018-04-27 15:25:00,57.81,57.82,57.74,57.77,37617.0,49.8382,49.8468,49.7778,49.8037,37617.0
2018-04-27 15:30:00,57.77,57.8,57.76,57.78,44174.0,49.8037,49.8296,49.7951,49.8123,44174.0
2018-04-27 15:35:00,57.77,57.81,57.75,57.81,84673.0,49.8037,49.8382,49.7864,49.8382,84673.0
2018-04-27 15:40:00,57.8,57.83,57.75,57.76,84219.0,49.8296,49.8554,49.7864,49.7951,84219.0
2018-04-27 15:45:00,57.76,57.83,57.75,57.78,127588.0,49.7951,49.8554,49.7864,49.8123,127588.0
2018-04-27 15:50:00,57.78,57.79,57.74,57.76,144274.0,49.8123,49.8209,49.7778,49.7951,144274.0
2018-04-27 15:55:00,57.76,57.82,57.74,57.75,357160.0,49.7951,49.8468,49.7778,49.7864,357160.0
2018-04-30 09:30:00,57.85,58.0,57.85,57.93,89644.0,49.8727,50.002,49.8727,49.9416,89644.0
2018-04-30 09:35:00,57.93,58.04,57.93,58.0,218286.0,49.9416,50.0365,49.9416,50.002,218286.0
2018-04-30 09:40:00,58.01,58.05,57.87,57.93,75266.0,50.0106,50.0451,49.8899,49.9416,75266.0
2018-04-30 09:45:00,57.96,57.98,57.86,57.92,91142.0,49.9675,49.9847,49.8813,49.933,91142.0
2018-04-30 09:50:00,57.93,57.96,57.86,57.91,40603.0,49.9416,49.9675,49.8813,49.9244,40603.0
2018-04-30 09:55:00,57.91,57.91,57.8,57.8,59412.0,49.9244,49.9244,49.8296,49.8296,59412.0
2018-04-30 10:00:00,57.8,57.86,57.78,57.85,70904.0,49.8296,49.8813,49.8123,49.8727,70904.0
2018-04-30 10:05:00,57.84,57.87,57.8,57.8,32831.0,49.864,49.8899,49.8296,49.8296,32831.0
2018-04-30 10:10:00,57.81,57.82,57.76,57.76,57765.0,49.8382,49.8468,49.7951,49.7951,57765.0
2018-04-30 10:15:00,57.77,57.79,57.66,57.69,50562.0,49.8037,49.8209,49.7089,49.7347,50562.0
2018-04-30 10:20:00,57.68,57.73,57.64,57.64,45361.0,49.7261,49.7692,49.6916,49.6916,45361.0
2018-04-30 10:25:00,57.63,57.74,57.59,57.71,43332.0,49.683,49.7778,49.6485,49.752,43332.0
2018-04-30 10:30:00,57.71,57.74,57.67,57.68,47739.0,49.752,49.7778,49.7175,49.7261,47739.0
2018-04-30 10:35:00,57.68,57.69,57.59,57.63,41550.0,49.7261,49.7347,49.6485,49.683,41550.0
2018-04-30 10:40:00,57.64,57.74,57.63,57.7,57237.0,49.6916,49.7778,49.683,49.7433,57237.0
2018-04-30 10:45:00,57.68,57.7,57.64,57.7,20860.0,49.7261,49.7433,49.6916,49.7433,20860.0
2018-04-30 10:50:00,57.7,57.7,57.62,57.64,58018.0,49.7433,49.7433,49.6744,49.6916,58018.0
2018-04-30 10:55:00,57.65,57.65,57.57,57.6,56518.0,49.7002,49.7002,49.6313,49.6571,56518.0
2018-04-30 11:00:00,57.61,57.64,57.59,57.6,26163.0,49.6658,49.6916,49.6485,49.6571,26163.0
2018-04-30 11:05:00,57.61,57.62,57.56,57.58,26069.0,49.6658,49.6744,49.6226,49.6399,26069.0
2018-04-30 11:10:00,57.58,57.58,57.5,57.52,105798.0,49.6399,49.6399,49.5709,49.5882,105798.0
2018-04-30 11:15:00,57.53,57.55,57.49,57.51,33476.0,49.5968,49.614,49.5623,49.5795,33476.0
2018-04-30 11:20:00,57.51,57.51,57.46,57.46,56879.0,49.5795,49.5795,49.5364,49.5364,56879.0
2018-04-30 11:25:00,57.46,57.48,57.43,57.47,81567.0,49.5364,49.5537,49.5106,49.5451,81567.0
2018-04-30 11:30:00,57.47,57.47,57.4,57.45,32682.0,49.5451,49.5451,49.4847,49.5278,32682.0
2018-04-30 11:35:00,57.46,57.48,57.4,57.41,32353.0,49.5364,49.5537,49.4847,49.4933,32353.0
2018-04-30 11:40:00,57.41,57.44,57.37,57.42,35549.0,49.4933,49.5192,49.4589,49.502,35549.0
2018-04-30 11:45:00,57.42,57.42,57.37,57.38,34177.0,49.502,49.502,49.4589,49.4675,34177.0
2018-04-30 11:50:00,57.38,57.4,57.34,57.35,35892.0,49.4675,49.4847,49.433,49.4416,35892.0
2018-04-30 11:55:00,57.36,57.41,57.34,57.41,76805.0,49.4502,49.4933,49.433,49.4933,76805.0
2018-04-30 12:00:00,57.41,57.41,57.37,57.38,41675.0,49.4933,49.4933,49.4589,49.4675,41675.0
2018-04-30 12:05:00,57.39,57.42,57.38,57.39,33286.0,49.4761,49.502,49.4675,49.4761,33286.0
2018-04-30 12:10:00,57.4,57.41,57.35,57.38,15162.0,49.4847,49.4933,49.4416,49.4675,15162.0
2018-04-30 12:15:00,57.38,57.38,57.33,57.34,29595.0,49.4675,49.4675,49.4244,49.433,29595.0
2018-04-30 12:20:00,57.35,57.36,57.34,57.34,8683.0,49.4416,49.4502,49.433,49.433,8683.0
2018-04-30 12:25:00,57.35,57.36,57.33,57.36,16459.0,49.4416,49.4502,49.4244,49.4502,16459.0
2018-04-30 12:30:00,57.36,57.36,57.33,57.33,24785.0,49.4502,49.4502,49.4244,49.4244,24785.0
2018-04-30 12:35:00,57.33,57.37,57.33,57.36,20705.0,49.4244,49.4589,49.4244,49.4502,20705.0
2018-04-30 12:40:00,57.36,57.4,57.36,57.36,31631.0,49.4502,49.4847,49.4502,49.4502,31631.0
2018-04-30 12:45:00,57.37,57.38,57.32,57.34,24746.0,49.4589,49.4675,49.4157,49.433,24746.0
2018-04-30 12:50:00,57.34,57.35,57.26,57.28,49811.0,49.433,49.4416,49.364,49.3813,49811.0
2018-04-30 12:55:00,57.29,57.35,57.28,57.35,24436.0,49.3899,49.4416,49.3813,49.4416,24436.0
2018-04-30 13:00:00,57.36,57.38,57.33,57.34,18852.0,49.4502,49.4675,49.4244,49.433,18852.0
2018-04-30 13:05:00,57.33,57.35,57.3,57.32,73577.0,49.4244,49.4416,49.3985,49.4157,73577.0
2018-04-30 13:10:00,57.32,57.33,57.26,57.28,45646.0,49.4157,49.4244,49.364,49.3813,45646.0
2018-04-30 13:15:00,57.29,57.35,57.28,57.33,22139.0,49.3899,49.4416,49.3813,49.4244,22139.0
2018-04-30 13:20:00,57.33,57.34,57.29,57.3,39109.0,49.4244,49.433,49.3899,49.3985,39109.0
2018-04-30 13:25:00,57.3,57.32,57.29,57.3,16099.0,49.3985,49.4157,49.3899,49.3985,16099.0
2018-04-30 13:30:00,57.31,57.33,57.29,57.32,24895.0,49.4071,49.4244,49.3899,49.4157,24895.0
2018-04-30 13:35:00,57.32,57.35,57.3,57.34,23110.0,49.4157,49.4416,49.3985,49.433,23110.0
2018-04-30 13:40:00,57.34,57.39,57.33,57.35,20954.0,49.433,49.4761,49.4244,49.4416,20954.0
2018-04-30 13:45:00,57.34,57.34,57.29,57.31,26894.0,49.433,49.433,49.3899,49.4071,26894.0
2018-04-30 13:50:00,57.31,57.34,57.29,57.31,22822.0,49.4071,49.433,49.3899,49.4071,22822.0
2018-04-30 13:55:00,57.32,57.33,57.31,57.32,19956.0,49.4157,49.4244,49.4071,49.4157,19956.0
2018-04-30 14:00:00,57.33,57.33,57.27,57.27,53364.0,49.4244,49.4244,49.3726,49.3726,53364.0
2018-04-30 14:05:00,57.28,57.28,57.19,57.2,34461.0,49.3813,49.3813,49.3037,49.3123,34461.0
2018-04-30 14:10:00,57.2,57.22,57.16,57.22,40455.0,49.3123,49.3295,49.2778,49.3295,40455.0
2018-04-30 14:15:00,57.22,57.26,57.18,57.18,24681.0,49.3295,49.364,49.2951,49.2951,24681.0
2018-04-30 14:20:00,57.18,57.26,57.17,57.24,33188.0,49.2951,49.364,49.2864,49.3468,33188.0
2018-04-30 14:25:00,57.24,57.27,57.2,57.24,58894.0,49.3468,49.3726,49.3123,49.3468,58894.0
2018-04-30 14:30:00,57.23,57.24,57.17,57.2,42283.0,49.3382,49.3468,49.2864,49.3123,42283.0
2018-04-30 14:35:00,57.2,57.24,57.18,57.19,70567.0,49.3123,49.3468,49.2951,49.3037,70567.0
2018-04-30 14:40:00,57.2,57.23,57.17,57.19,26625.0,49.3123,49.3382,49.2864,49.3037,26625.0
2018-04-30 14:45:00,57.2,57.2,57.16,57.2,24545.0,49.3123,49.3123,49.2778,49.3123,24545.0
2018-04-30 14:50:00,57.19,57.21,57.16,57.19,46061.0,49.3037,49.3209,49.2778,49.3037,46061.0
2018-04-30 14:55:00,57.19,57.21,57.15,57.16,57134.0,49.3037,49.3209,49.2692,49.2778,57134.0
2018-04-30 15:00:00,57.16,57.18,57.1,57.12,37245.0,49.2778,49.2951,49.2261,49.2433,37245.0
2018-04-30 15:05:00,57.12,57.13,57.06,57.07,209601.0,49.2433,49.2519,49.1916,49.2002,209601.0
2018-04-30 15:10:00,57.07,57.13,57.07,57.11,61359.0,49.2002,49.2519,49.2002,49.2347,61359.0
2018-04-30 15:15:00,57.12,57.16,57.09,57.1,124417.0,49.2433,49.2778,49.2175,49.2261,124417.0
2018-04-30 15:20:00,57.1,57.12,56.99,56.99,81815.0,49.2261,49.2433,49.1313,49.1313,81815.0
2018-04-30 15:25:00,57.0,57.05,56.95,57.03,81491.0,49.1399,49.183,49.0968,49.1657,81491.0
2018-04-30 15:30:00,57.03,57.09,57.01,57.09,101217.0,49.1657,49.2175,49.1485,49.2175,101217.0
2018-04-30 15:35:00,57.08,57.15,57.06,57.14,74531.0,49.2088,49.2692,49.1916,49.2606,74531.0
2018-04-30 15:40:00,57.15,57.15,57.1,57.12,90204.0,49.2692,49.2692,49.2261,49.2433,90204.0
2018-04-30 15:45:00,57.12,57.2,57.12,57.2,120285.0,49.2433,49.3123,49.2433,49.3123,120285.0
2018-04-30 15:50:00,57.2,57.2,57.12,57.13,164836.0,49.3123,49.3123,49.2433,49.2519,164836.0
2018-04-30 15:55:00,57.14,57.16,57.0,57.0,384461.0,49.2606,49.2778,49.1399,49.1399,384461.0
2018-05-01 09:30:00,56.7,56.73,56.45,56.47,114924.0,48.8812,48.9071,48.6657,48.683,114924.0
2018-05-01 09:35:00,56.47,56.64,56.45,56.56,135628.0,48.683,48.8295,48.6657,48.7605,135628.0
2018-05-01 09:40:00,56.56,56.66,56.54,56.54,73771.0,48.7605,48.8468,48.7433,48.7433,73771.0
2018-05-01 09:45:00,56.54,56.63,56.51,56.6,68958.0,48.7433,48.8209,48.7174,48.795,68958.0
2018-05-01 09:50:00,56.6,56.65,56.57,56.57,75315.0,48.795,48.8381,48.7692,48.7692,75315.0
2018-05-01 09:55:00,56.56,56.67,56.56,56.62,70910.0,48.7605,48.8554,48.7605,48.8123,70910.0
2018-05-01 10:00:00,56.62,56.63,56.5,56.54,182060.0,48.8123,48.8209,48.7088,48.7433,182060.0
2018-05-01 10:05:00,56.53,56.53,56.41,56.45,150444.0,48.7347,48.7347,48.6312,48.6657,150444.0
2018-05-01 10:10:00,56.43,56.45,56.38,56.44,94288.0,48.6485,48.6657,48.6054,48.6571,94288.0
2018-05-01 10:15:00,56.44,56.46,56.39,56.45,46788.0,48.6571,48.6743,48.614,48.6657,46788.0
2018-05-01 10:20:00,56.45,56.51,56.42,56.5,86560.0,48.6657,48.7174,48.6399,48.7088,86560.0
2018-05-01 10:25:00,56.51,56.51,56.41,56.47,37534.0,48.7174,48.7174,48.6312,48.683,37534.0
2018-05-01 10:30:00,56.46,56.47,56.41,56.42,48019.0,48.6743,48.683,48.6312,48.6399,48019.0
2018-05-01 10:35:00,56.41,56.42,56.34,56.34,289388.0,48.6312,48.6399,48.5709,48.5709,289388.0
2018-05-01 10:40:00,56.35,56.43,56.33,56.37,104166.0,48.5795,48.6485,48.5623,48.5967,104166.0
2018-05-01 10:45:00,56.36,56.37,56.29,56.3,42503.0,48.5881,48.5967,48.5278,48.5364,42503.0
2018-05-01 10:50:00,56.28,56.4,56.26,56.28,368407.0,48.5192,48.6226,48.5019,48.5192,368407.0
2018-05-01 10:55:00,56.29,56.33,56.27,56.28,520331.0,48.5278,48.5623,48.5105,48.5192,520331.0
2018-05-01 11:00:00,56.28,56.29,56.22,56.25,92540.0,48.5192,48.5278,48.4674,48.4933,92540.0
2018-05-01 11:05:00,56.25,56.28,56.23,56.28,111056.0,48.4933,48.5192,48.4761,48.5192,111056.0
2018-05-01 11:10:00,56.28,56.31,56.23,56.28,48154.0,48.5192,48.545,48.4761,48.5192,48154.0
2018-05-01 11:15:00,56.28,56.35,56.28,56.33,43893.0,48.5192,48.5795,48.5192,48.5623,43893.0
2018-05-01 11:20:00,56.33,56.41,56.33,56.4,71841.0,48.5623,48.6312,48.5623,48.6226,71841.0
2018-05-01 11:25:00,56.39,56.4,56.34,56.34,27645.0,48.614,48.6226,48.5709,48.5709,27645.0
2018-05-01 11:30:00,56.34,56.41,56.33,56.37,50728.0,48.5709,48.6312,48.5623,48.5967,50728.0
2018-05-01 11:35:00,56.37,56.43,56.37,56.39,30370.0,48.5967,48.6485,48.5967,48.614,30370.0
2018-05-01 11:40:00,56.39,56.43,56.39,56.42,65488.0,48.614,48.6485,48.614,48.6399,65488.0
2018-05-01 11:45:00,56.41,56.45,56.34,56.36,32148.0,48.6312,48.6657,48.5709,48.5881,32148.0
2018-05-01 11:50:00,56.36,56.45,56.36,56.38,40576.0,48.5881,48.6657,48.5881,48.6054,40576.0
2018-05-01 11:55:00,56.37,56.38,56.3,56.31,52110.0,48.5967,48.6054,48.5364,48.545,52110.0
2018-05-01 12:00:00,56.32,56.37,56.3,56.36,43273.0,48.5536,48.5967,48.5364,48.5881,43273.0
2018-05-01 12:05:00,56.35,56.41,56.34,56.38,33461.0,48.5795,48.6312,48.5709,48.6054,33461.0
2018-05-01 12:10:00,56.37,56.42,56.36,56.39,76902.0,48.5967,48.6399,48.5881,48.614,76902.0
2018-05-01 12:15:00,56.38,56.39,56.32,56.37,28684.0,48.6054,48.614,48.5536,48.5967,28684.0
2018-05-01 12:20:00,56.36,56.38,56.33,56.37,23139.0,48.5881,48.6054,48.5623,48.5967,23139.0
2018-05-01 12:25:00,56.37,56.42,56.33,56.41,37528.0,48.5967,48.6399,48.5623,48.6312,37528.0
2018-05-01 12:30:00,56.41,56.43,56.37,56.43,26116.0,48.6312,48.6485,48.5967,48.6485,26116.0
2018-05-01 12:35:00,56.42,56.44,56.4,56.41,20258.0,48.6399,48.6571,48.6226,48.6312,20258.0
2018-05-01 12:40:00,56.41,56.43,56.38,56.43,29397.0,48.6312,48.6485,48.6054,48.6485,29397.0
2018-05-01 12:45:00,56.43,56.43,56.35,56.37,53340.0,48.6485,48.6485,48.5795,48.5967,53340.0
2018-05-01 12:50:00,56.38,56.42,56.35,56.41,36935.0,48.6054,48.6399,48.5795,48.6312,36935.0
2018-05-01 12:55:00,56.41,56.43,56.38,56.42,52336.0,48.6312,48.6485,48.6054,48.6399,52336.0
2018-05-01 13:00:00,56.41,56.41,56.32,56.37,43102.0,48.6312,48.6312,48.5536,48.5967,43102.0
2018-05-01 13:05:00,56.36,56.37,56.29,56.33,73364.0,48.5881,48.5967,48.5278,48.5623,73364.0
2018-05-01 13:10:00,56.34,56.36,56.31,56.34,36296.0,48.5709,48.5881,48.545,48.5709,36296.0
2018-05-01 13:15:00,56.34,56.36,56.31,56.36,53503.0,48.5709,48.5881,48.545,48.5881,53503.0
2018-05-01 13:20:00,56.36,56.36,56.31,56.34,25771.0,48.5881,48.5881,48.545,48.5709,25771.0
2018-05-01 13:25:00,56.34,56.36,56.32,56.34,32261.0,48.5709,48.5881,48.5536,48.5709,32261.0
2018-05-01 13:30:00,56.34,56.42,56.33,56.42,26652.0,48.5709,48.6399,48.5623,48.6399,26652.0
2018-05-01 13:35:00,56.42,56.44,56.41,56.42,26168.0,48.6399,48.6571,48.6312,48.6399,26168.0
2018-05-01 13:40:00,56.42,56.48,56.41,56.48,31315.0,48.6399,48.6916,48.6312,48.6916,31315.0
2018-05-01 13:45:00,56.48,56.61,56.47,56.6,50239.0,48.6916,48.8037,48.683,48.795,50239.0
2018-05-01 13:50:00,56.58,56.6,56.56,56.6,25368.0,48.7778,48.795,48.7605,48.795,25368.0
2018-05-01 13:55:00,56.6,56.63,56.57,56.62,33810.0,48.795,48.8209,48.7692,48.8123,33810.0
2018-05-01 14:00:00,56.62,56.67,56.62,56.66,34972.0,48.8123,48.8554,48.8123,48.8468,34972.0
2018-05-01 14:05:00,56.65,56.65,56.6,56.61,40336.0,48.8381,48.8381,48.795,48.8037,40336.0
2018-05-01 14:10:00,56.61,56.69,56.61,56.64,70704.0,48.8037,48.8726,48.8037,48.8295,70704.0
2018-05-01 14:15:00,56.65,56.66,56.6,56.65,21217.0,48.8381,48.8468,48.795,48.8381,21217.0
2018-05-01 14:20:00,56.65,56.74,56.64,56.73,28091.0,48.8381,48.9157,48.8295,48.9071,28091.0
2018-05-01 14:25:00,56.73,56.74,56.64,56.65,25956.0,48.9071,48.9157,48.8295,48.8381,25956.0
2018-05-01 14:30:00,56.65,56.69,56.64,56.66,28355.0,48.8381,48.8726,48.8295,48.8468,28355.0
2018-05-01 14:35:00,56.66,56.69,56.63,56.67,39816.0,48.8468,48.8726,48.8209,48.8554,39816.0
2018-05-01 14:40:00,56.67,56.77,56.64,56.77,33830.0,48.8554,48.9416,48.8295,48.9416,33830.0
2018-05-01 14:45:00,56.77,56.81,56.76,56.79,34374.0,48.9416,48.9761,48.933,48.9588,34374.0
2018-05-01 14:50:00,56.79,56.84,56.76,56.76,61153.0,48.9588,49.0019,48.933,48.933,61153.0
2018-05-01 14:55:00,56.77,56.79,56.74,56.79,34869.0,48.9416,48.9588,48.9157,48.9588,34869.0
2018-05-01 15:00:00,56.78,56.85,56.76,56.78,100524.0,48.9502,49.0106,48.933,48.9502,100524.0
2018-05-01 15:05:00,56.78,56.86,56.78,56.85,59983.0,48.9502,49.0192,48.9502,49.0106,59983.0
2018-05-01 15:10:00,56.84,56.85,56.74,56.75,60971.0,49.0019,49.0106,48.9157,48.9243,60971.0
2018-05-01 15:15:00,56.74,56.75,56.71,56.71,42315.0,48.9157,48.9243,48.8899,48.8899,42315.0
2018-05-01 15:20:00,56.72,56.75,56.69,56.71,74012.0,48.8985,48.9243,48.8726,48.8899,74012.0
2018-05-01 15:25:00,56.71,56.73,56.66,56.71,64469.0,48.8899,48.9071,48.8468,48.8899,64469.0
2018-05-01 15:30:00,56.71,56.77,56.7,56.76,83663.0,48.8899,48.9416,48.8812,48.933,83663.0
2018-05-01 15:35:00,56.76,56.78,56.72,56.73,92240.0,48.933,48.9502,48.8985,48.9071,92240.0
2018-05-01 15:40:00,56.73,56.81,56.72,56.8,108621.0,48.9071,48.9761,48.8985,48.9675,108621.0
2018-05-01 15:45:00,56.81,56.89,56.8,56.87,116974.0,48.9761,49.045,48.9675,49.0278,116974.0
2018-05-01 15:50:00,56.88,56.92,56.87,56.9,220240.0,49.0364,49.0709,49.0278,49.0537,220240.0
2018-05-01 15:55:00,56.9,56.98,56.89,56.96,296085.0,49.0537,49.1226,49.045,49.1054,296085.0
2018-05-02 09:30:00,57.05,57.19,56.88,57.13,82029.0,49.183,49.3037,49.0364,49.2519,82029.0
2018-05-02 09:35:00,57.13,57.21,57.06,57.07,70354.0,49.2519,49.3209,49.1916,49.2002,70354.0
2018-05-02 09:40:00,57.09,57.13,57.05,57.09,66273.0,49.2175,49.2519,49.183,49.2175,66273.0
2018-05-02 09:45:00,57.1,57.14,57.03,57.03,100076.0,49.2261,49.2606,49.1657,49.1657,100076.0
2018-05-02 09:50:00,57.02,57.09,57.0,57.05,64928.0,49.1571,49.2175,49.1399,49.183,64928.0
2018-05-02 09:55:00,57.06,57.07,56.97,56.98,88622.0,49.1916,49.2002,49.114,49.1226,88622.0
2018-05-02 10:00:00,56.98,57.04,56.96,56.98,53398.0,49.1226,49.1744,49.1054,49.1226,53398.0
2018-05-02 10:05:00,56.98,57.06,56.95,57.05,102038.0,49.1226,49.1916,49.0968,49.183,102038.0
2018-05-02 10:10:00,57.05,57.05,56.95,56.97,97511.0,49.183,49.183,49.0968,49.114,97511.0
2018-05-02 10:15:00,56.97,57.0,56.92,56.99,45514.0,49.114,49.1399,49.0709,49.1313,45514.0
2018-05-02 10:20:00,57.0,57.0,56.88,56.88,118290.0,49.1399,49.1399,49.0364,49.0364,118290.0
2018-05-02 10:25:00,56.88,57.01,56.87,56.95,121271.0,49.0364,49.1485,49.0278,49.0968,121271.0
2018-05-02 10:30:00,56.95,57.0,56.9,57.0,82655.0,49.0968,49.1399,49.0537,49.1399,82655.0
2018-05-02 10:35:00,57.0,57.02,56.94,56.98,59100.0,49.1399,49.1571,49.0881,49.1226,59100.0
2018-05-02 10:40:00,56.99,57.02,56.95,56.96,84042.0,49.1313,49.1571,49.0968,49.1054,84042.0
2018-05-02 10:45:00,56.95,57.03,56.94,56.99,66233.0,49.0968,49.1657,49.0881,49.1313,66233.0
2018-05-02 10:50:00,56.99,56.99,56.93,56.98,63852.0,49.1313,49.1313,49.0795,49.1226,63852.0
2018-05-02 10:55:00,56.98,57.02,56.95,57.0,56952.0,49.1226,49.1571,49.0968,49.1399,56952.0
2018-05-02 11:00:00,57.0,57.03,56.95,56.99,50388.0,49.1399,49.1657,49.0968,49.1313,50388.0
2018-05-02 11:05:00,56.99,57.04,56.98,57.03,14839.0,49.1313,49.1744,49.1226,49.1657,14839.0
2018-05-02 11:10:00,57.03,57.12,57.03,57.11,65637.0,49.1657,49.2433,49.1657,49.2347,65637.0
2018-05-02 11:15:00,57.1,57.11,57.0,57.05,200715.0,49.2261,49.2347,49.1399,49.183,200715.0
2018-05-02 11:20:00,57.05,57.05,57.0,57.02,40310.0,49.183,49.183,49.1399,49.1571,40310.0
2018-05-02 11:25:00,57.03,57.06,57.0,57.02,70353.0,49.1657,49.1916,49.1399,49.1571,70353.0
2018-05-02 11:30:00,57.01,57.01,56.96,56.97,31779.0,49.1485,49.1485,49.1054,49.114,31779.0
2018-05-02 11:35:00,56.96,56.97,56.93,56.95,19939.0,49.1054,49.114,49.0795,49.0968,19939.0
2018-05-02 11:40:00,56.96,56.97,56.91,56.91,46227.0,49.1054,49.114,49.0623,49.0623,46227.0
2018-05-02 11:45:00,56.9,56.92,56.85,56.88,93057.0,49.0537,49.0709,49.0106,49.0364,93057.0
2018-05-02 11:50:00,56.88,56.9,56.83,56.83,26667.0,49.0364,49.0537,48.9933,48.9933,26667.0
2018-05-02 11:55:00,56.83,56.88,56.82,56.87,24697.0,48.9933,49.0364,48.9847,49.0278,24697.0
2018-05-02 12:00:00,56.86,56.9,56.83,56.88,43635.0,49.0192,49.0537,48.9933,49.0364,43635.0
2018-05-02 12:05:00,56.88,56.88,56.84,56.88,20529.0,49.0364,49.0364,49.0019,49.0364,20529.0
2018-05-02 12:10:00,56.87,56.91,56.86,56.88,17307.0,49.0278,49.0623,49.0192,49.0364,17307.0
2018-05-02 12:15:00,56.88,56.91,56.87,56.9,21527.0,49.0364,49.0623,49.0278,49.0537,21527.0
2018-05-02 12:20:00,56.9,56.96,56.9,56.95,20108.0,49.0537,49.1054,49.0537,49.0968,20108.0
2018-05-02 12:25:00,56.95,56.98,56.91,56.93,19666.0,49.0968,49.1226,49.0623,49.0795,19666.0
2018-05-02 12:30:00,56.92,56.94,56.9,56.91,16098.0,49.0709,49.0881,49.0537,49.0623,16098.0
2018-05-02 12:35:00,56.9,56.91,56.89,56.9,21710.0,49.0537,49.0623,49.045,49.0537,21710.0
2018-05-02 12:40:00,56.9,56.94,56.89,56.94,20007.0,49.0537,49.0881,49.045,49.0881,20007.0
2018-05-02 12:45:00,56.94,56.96,56.91,56.95,35830.0,49.0881,49.1054,49.0623,49.0968,35830.0
2018-05-02 12:50:00,56.94,56.97,56.93,56.95,62424.0,49.0881,49.114,49.0795,49.0968,62424.0
2018-05-02 12:55:00,56.95,57.01,56.94,57.0,17945.0,49.0968,49.1485,49.0881,49.1399,17945.0
2018-05-02 13:00:00,57.01,57.03,56.99,57.0,23874.0,49.1485,49.1657,49.1313,49.1399,23874.0
2018-05-02 13:05:00,56.99,57.0,56.94,56.96,23636.0,49.1313,49.1399,49.0881,49.1054,23636.0
2018-05-02 13:10:00,56.96,57.0,56.94,57.0,29796.0,49.1054,49.1399,49.0881,49.1399,29796.0
2018-05-02 13:15:00,57.0,57.0,56.97,56.97,10029.0,49.1399,49.1399,49.114,49.114,10029.0
2018-05-02 13:20:00,56.98,57.0,56.96,56.99,14760.0,49.1226,49.1399,49.1054,49.1313,14760.0
2018-05-02 13:25:00,56.99,57.0,56.96,56.97,21210.0,49.1313,49.1399,49.1054,49.114,21210.0
2018-05-02 13:30:00,56.97,56.98,56.92,56.93,151629.0,49.114,49.1226,49.0709,49.0795,151629.0
2018-05-02 13:35:00,56.93,56.98,56.93,56.96,58167.0,49.0795,49.1226,49.0795,49.1054,58167.0
2018-05-02 13:40:00,56.95,56.97,56.93,56.97,16543.0,49.0968,49.114,49.0795,49.114,16543.0
2018-05-02 13:45:00,56.98,57.01,56.98,56.99,20980.0,49.1226,49.1485,49.1226,49.1313,20980.0
2018-05-02 13:50:00,56.99,57.02,56.98,57.01,39517.0,49.1313,49.1571,49.1226,49.1485,39517.0
2018-05-02 13:55:00,57.01,57.02,56.97,56.97,20919.0,49.1485,49.1571,49.114,49.114,20919.0
2018-05-02 14:00:00,56.97,57.19,56.94,57.17,146408.0,49.114,49.3037,49.0881,49.2864,146408.0
2018-05-02 14:05:00,57.18,57.27,57.17,57.26,68642.0,49.2951,49.3726,49.2864,49.364,68642.0
2018-05-02 14:10:00,57.26,57.26,57.16,57.16,72405.0,49.364,49.364,49.2778,49.2778,72405.0
2018-05-02 14:15:00,57.17,57.22,57.13,57.17,28409.0,49.2864,49.3295,49.2519,49.2864,28409.0
2018-05-02 14:20:00,57.18,57.2,57.09,57.12,45721.0,49.2951,49.3123,49.2175,49.2433,45721.0
2018-05-02 14:25:00,57.11,57.21,57.11,57.18,72666.0,49.2347,49.3209,49.2347,49.2951,72666.0
2018-05-02 14:30:00,57.17,57.22,57.12,57.14,60577.0,49.2864,49.3295,49.2433,49.2606,60577.0
2018-05-02 14:35:00,57.13,57.16,57.08,57.13,42068.0,49.2519,49.2778,49.2088,49.2519,42068.0
2018-05-02 14:40:00,57.13,57.17,57.09,57.14,64493.0,49.2519,49.2864,49.2175,49.2606,64493.0
2018-05-02 14:45:00,57.13,57.17,57.11,57.16,24420.0,49.2519,49.2864,49.2347,49.2778,24420.0
2018-05-02 14:50:00,57.16,57.18,57.08,57.11,66733.0,49.2778,49.2951,49.2088,49.2347,66733.0
2018-05-02 14:55:00,57.1,57.14,57.08,57.11,36047.0,49.2261,49.2606,49.2088,49.2347,36047.0
2018-05-02 15:00:00,57.12,57.13,57.05,57.07,81183.0,49.2433,49.2519,49.183,49.2002,81183.0
2018-05-02 15:05:00,57.07,57.1,57.07,57.09,161535.0,49.2002,49.2261,49.2002,49.2175,161535.0
2018-05-02 15:10:00,57.09,57.09,57.01,57.01,107132.0,49.2175,49.2175,49.1485,49.1485,107132.0
2018-05-02 15:15:00,57.01,57.02,56.96,56.96,132442.0,49.1485,49.1571,49.1054,49.1054,132442.0
2018-05-02 15:20:00,56.95,56.96,56.82,56.83,201552.0,49.0968,49.1054,48.9847,48.9933,201552.0
2018-05-02 15:25:00,56.84,56.92,56.83,56.91,114284.0,49.0019,49.0709,48.9933,49.0623,114284.0
2018-05-02 15:30:00,56.91,56.92,56.85,56.9,157818.0,49.0623,49.0709,49.0106,49.0537,157818.0
2018-05-02 15:35:00,56.9,56.9,56.84,56.88,180333.0,49.0537,49.0537,49.0019,49.0364,180333.0
2018-05-02 15:40:00,56.88,56.89,56.8,56.8,195260.0,49.0364,49.045,48.9675,48.9675,195260.0
2018-05-02 15:45:00,56.81,56.81,56.73,56.75,312045.0,48.9761,48.9761,48.9071,48.9243,312045.0
2018-05-02 15:50:00,56.75,56.78,56.72,56.73,402225.0,48.9243,48.9502,48.8985,48.9071,402225.0
2018-05-02 15:55:00,56.73,56.84,56.72,56.84,506495.0,48.9071,49.0019,48.8985,49.0019,506495.0
2018-05-03 09:30:00,56.9,57.46,56.85,57.11,172748.0,49.0537,49.5364,49.0106,49.2347,172748.0
2018-05-03 09:35:00,57.1,57.1,56.97,57.06,219583.0,49.2261,49.2261,49.114,49.1916,219583.0
2018-05-03 09:40:00,57.06,57.07,56.94,57.02,100184.0,49.1916,49.2002,49.0881,49.1571,100184.0
2018-05-03 09:45:00,57.01,57.07,56.95,57.07,118884.0,49.1485,49.2002,49.0968,49.2002,118884.0
2018-05-03 09:50:00,57.07,57.14,57.03,57.12,76120.0,49.2002,49.2606,49.1657,49.2433,76120.0
2018-05-03 09:55:00,57.11,57.2,57.08,57.08,117682.0,49.2347,49.3123,49.2088,49.2088,117682.0
2018-05-03 10:00:00,57.08,57.1,56.94,56.94,99761.0,49.2088,49.2261,49.0881,49.0881,99761.0
2018-05-03 10:05:00,56.93,56.99,56.87,56.99,51753.0,49.0795,49.1313,49.0278,49.1313,51753.0
2018-05-03 10:10:00,57.0,57.02,56.84,56.91,141686.0,49.1399,49.1571,49.0019,49.0623,141686.0
2018-05-03 10:15:00,56.91,57.02,56.9,56.91,99117.0,49.0623,49.1571,49.0537,49.0623,99117.0
2018-05-03 10:20:00,56.91,56.91,56.63,56.66,502684.0,49.0623,49.0623,48.8209,48.8468,502684.0
2018-05-03 10:25:00,56.67,56.7,56.52,56.6,419066.0,48.8554,48.8812,48.7261,48.795,419066.0
2018-05-03 10:30:00,56.6,56.63,56.49,56.52,159397.0,48.795,48.8209,48.7002,48.7261,159397.0
2018-05-03 10:35:00,56.52,56.55,56.4,56.52,119689.0,48.7261,48.7519,48.6226,48.7261,119689.0
2018-05-03 10:40:00,56.53,56.58,56.47,56.52,64633.0,48.7347,48.7778,48.683,48.7261,64633.0
2018-05-03 10:45:00,56.52,56.57,56.46,56.46,65824.0,48.7261,48.7692,48.6743,48.6743,65824.0
2018-05-03 10:50:00,56.46,56.48,56.32,56.37,133050.0,48.6743,48.6916,48.5536,48.5967,133050.0
2018-05-03 10:55:00,56.36,56.39,56.29,56.38,93204.0,48.5881,48.614,48.5278,48.6054,93204.0
2018-05-03 11:00:00,56.38,56.43,56.31,56.32,64664.0,48.6054,48.6485,48.545,48.5536,64664.0
2018-05-03 11:05:00,56.33,56.45,56.32,56.44,127426.0,48.5623,48.6657,48.5536,48.6571,127426.0
2018-05-03 11:10:00,56.43,56.56,56.42,56.55,824800.0,48.6485,48.7605,48.6399,48.7519,824800.0
2018-05-03 11:15:00,56.55,56.66,56.54,56.65,131572.0,48.7519,48.8468,48.7433,48.8381,131572.0
2018-05-03 11:20:00,56.65,56.76,56.64,56.74,69657.0,48.8381,48.933,48.8295,48.9157,69657.0
2018-05-03 11:25:00,56.74,56.75,56.57,56.57,71268.0,48.9157,48.9243,48.7692,48.7692,71268.0
2018-05-03 11:30:00,56.58,56.61,56.48,56.57,68689.0,48.7778,48.8037,48.6916,48.7692,68689.0
2018-05-03 11:35:00,56.58,56.59,56.5,56.5,57592.0,48.7778,48.7864,48.7088,48.7088,57592.0
2018-05-03 11:40:00,56.5,56.51,56.4,56.5,75857.0,48.7088,48.7174,48.6226,48.7088,75857.0
2018-05-03 11:45:00,56.49,56.59,56.45,56.58,86558.0,48.7002,48.7864,48.6657,48.7778,86558.0
2018-05-03 11:50:00,56.58,56.64,56.57,56.61,51189.0,48.7778,48.8295,48.7692,48.8037,51189.0
2018-05-03 11:55:00,56.61,56.73,56.61,56.72,50653.0,48.8037,48.9071,48.8037,48.8985,50653.0
2018-05-03 12:00:00,56.72,56.79,56.69,56.7,83580.0,48.8985,48.9588,48.8726,48.8812,83580.0
2018-05-03 12:05:00,56.71,56.78,56.71,56.74,29403.0,48.8899,48.9502,48.8899,48.9157,29403.0
2018-05-03 12:10:00,56.74,56.74,56.64,56.72,157233.0,48.9157,48.9157,48.8295,48.8985,157233.0
2018-05-03 12:15:00,56.71,56.71,56.48,56.48,106748.0,48.8899,48.8899,48.6916,48.6916,106748.0
2018-05-03 12:20:00,56.49,56.54,56.47,56.47,122140.0,48.7002,48.7433,48.683,48.683,122140.0
2018-05-03 12:25:00,56.47,56.51,56.44,56.48,692332.0,48.683,48.7174,48.6571,48.6916,692332.0
2018-05-03 12:30:00,56.47,56.6,56.47,56.6,40895.0,48.683,48.795,48.683,48.795,40895.0
2018-05-03 12:35:00,56.6,56.78,56.59,56.75,60006.0,48.795,48.9502,48.7864,48.9243,60006.0
2018-05-03 12:40:00,56.75,56.88,56.75,56.87,47281.0,48.9243,49.0364,48.9243,49.0278,47281.0
2018-05-03 12:45:00,56.88,56.93,56.88,56.93,38622.0,49.0364,49.0795,49.0364,49.0795,38622.0
2018-05-03 12:50:00,56.92,57.08,56.92,57.07,136326.0,49.0709,49.2088,49.0709,49.2002,136326.0
2018-05-03 12:55:00,57.09,57.15,57.05,57.13,57798.0,49.2175,49.2692,49.183,49.2519,57798.0
2018-05-03 13:00:00,57.12,57.15,57.01,57.02,81781.0,49.2433,49.2692,49.1485,49.1571,81781.0
2018-05-03 13:05:00,57.01,57.05,56.96,56.97,46064.0,49.1485,49.183,49.1054,49.114,46064.0
2018-05-03 13:10:00,56.97,57.04,56.96,57.02,106172.0,49.114,49.1744,49.1054,49.1571,106172.0
2018-05-03 13:15:00,57.02,57.18,56.99,57.08,114200.0,49.1571,49.2951,49.1313,49.2088,114200.0
2018-05-03 13:20:00,57.08,57.1,57.02,57.03,50537.0,49.2088,49.2261,49.1571,49.1657,50537.0
2018-05-03 13:25:00,57.04,57.05,56.93,56.94,34151.0,49.1744,49.183,49.0795,49.0881,34151.0
2018-05-03 13:30:00,56.95,57.09,56.91,57.08,63102.0,49.0968,49.2175,49.0623,49.2088,63102.0
2018-05-03 13:35:00,57.08,57.16,57.08,57.15,33456.0,49.2088,49.2778,49.2088,49.2692,33456.0
2018-05-03 13:40:00,57.16,57.22,57.15,57.21,65259.0,49.2778,49.3295,49.2692,49.3209,65259.0
2018-05-03 13:45:00,57.22,57.24,57.12,57.15,38628.0,49.3295,49.3468,49.2433,49.2692,38628.0
2018-05-03 13:50:00,57.15,57.17,57.11,57.17,23659.0,49.2692,49.2864,49.2347,49.2864,23659.0
2018-05-03 13:55:00,57.16,57.17,57.09,57.09,82566.0,49.2778,49.2864,49.2175,49.2175,82566.0
2018-05-03 14:00:00,57.09,57.11,57.05,57.06,53535.0,49.2175,49.2347,49.183,49.1916,53535.0
2018-05-03 14:05:00,57.06,57.09,57.02,57.08,82322.0,49.1916,49.2175,49.1571,49.2088,82322.0
2018-05-03 14:10:00,57.08,57.09,57.06,57.08,25069.0,49.2088,49.2175,49.1916,49.2088,25069.0
2018-05-03 14:15:00,57.09,57.12,57.06,57.1,63754.0,49.2175,49.2433,49.1916,49.2261,63754.0
2018-05-03 14:20:00,57.08,57.09,57.05,57.07,29848.0,49.2088,49.2175,49.183,49.2002,29848.0
2018-05-03 14:25:00,57.07,57.11,57.05,57.11,69147.0,49.2002,49.2347,49.183,49.2347,69147.0
2018-05-03 14:30:00,57.12,57.25,57.12,57.2,71522.0,49.2433,49.3554,49.2433,49.3123,71522.0
2018-05-03 14:35:00,57.21,57.26,57.18,57.24,47330.0,49.3209,49.364,49.2951,49.3468,47330.0
2018-05-03 14:40:00,57.25,57.36,57.2,57.3,169249.0,49.3554,49.4502,49.3123,49.3985,169249.0
2018-05-03 14:45:00,57.3,57.31,57.21,57.21,72169.0,49.3985,49.4071,49.3209,49.3209,72169.0
2018-05-03 14:50:00,57.22,57.22,57.13,57.2,72641.0,49.3295,49.3295,49.2519,49.3123,72641.0
2018-05-03 14:55:00,57.2,57.2,57.1,57.15,61990.0,49.3123,49.3123,49.2261,49.2692,61990.0
2018-05-03 15:00:00,57.16,57.22,57.15,57.17,94362.0,49.2778,49.3295,49.2692,49.2864,94362.0
2018-05-03 15:05:00,57.16,57.23,57.14,57.15,81745.0,49.2778,49.3382,49.2606,49.2692,81745.0
2018-05-03 15:10:00,57.15,57.23,57.13,57.21,57075.0,49.2692,49.3382,49.2519,49.3209,57075.0
2018-05-03 15:15:00,57.2,57.24,57.18,57.22,53676.0,49.3123,49.3468,49.2951,49.3295,53676.0
2018-05-03 15:20:00,57.22,57.25,57.18,57.23,62656.0,49.3295,49.3554,49.2951,49.3382,62656.0
2018-05-03 15:25:00,57.24,57.24,57.17,57.19,147489.0,49.3468,49.3468,49.2864,49.3037,147489.0
2018-05-03 15:30:00,57.19,57.23,57.15,57.16,125905.0,49.3037,49.3382,49.2692,49.2778,125905.0
2018-05-03 15:35:00,57.16,57.16,57.06,57.07,93544.0,49.2778,49.2778,49.1916,49.2002,93544.0
2018-05-03 15:40:00,57.07,57.07,57.02,57.04,52733.0,49.2002,49.2002,49.1571,49.1744,52733.0
2018-05-03 15:45:00,57.04,57.1,57.03,57.08,79194.0,49.1744,49.2261,49.1657,49.2088,79194.0
2018-05-03 15:50:00,57.07,57.11,57.05,57.05,196331.0,49.2002,49.2347,49.183,49.183,196331.0
2018-05-03 15:55:00,57.05,57.1,57.0,57.08,436975.0,49.183,49.2261,49.1399,49.2088,436975.0
2018-05-04 09:30:00,56.72,56.89,56.69,56.79,83548.0,48.8985,49.045,48.8726,48.9588,83548.0
2018-05-04 09:35:00,56.78,57.02,56.78,56.99,79788.0,48.9502,49.1571,48.9502,49.1313,79788.0
2018-05-04 09:40:00,56.98,57.05,56.9,57.04,85480.0,49.1226,49.183,49.0537,49.1744,85480.0
2018-05-04 09:45:00,57.04,57.11,57.01,57.08,55658.0,49.1744,49.2347,49.1485,49.2088,55658.0
2018-05-04 09:50:00,57.07,57.09,57.0,57.05,30377.0,49.2002,49.2175,49.1399,49.183,30377.0
2018-05-04 09:55:00,57.05,57.05,56.95,57.0,34899.0,49.183,49.183,49.0968,49.1399,34899.0
2018-05-04 10:00:00,56.99,56.99,56.87,56.94,44460.0,49.1313,49.1313,49.0278,49.0881,44460.0
2018-05-04 10:05:00,56.94,57.01,56.9,57.01,43046.0,49.0881,49.1485,49.0537,49.1485,43046.0
2018-05-04 10:10:00,57.02,57.04,56.98,57.04,25512.0,49.1571,49.1744,49.1226,49.1744,25512.0
2018-05-04 10:15:00,57.04,57.04,56.96,56.98,48220.0,49.1744,49.1744,49.1054,49.1226,48220.0
2018-05-04 10:20:00,56.99,57.06,56.98,57.06,51265.0,49.1313,49.1916,49.1226,49.1916,51265.0
2018-05-04 10:25:00,57.06,57.16,57.05,57.13,26556.0,49.1916,49.2778,49.183,49.2519,26556.0
2018-05-04 10:30:00,57.13,57.23,57.1,57.22,51021.0,49.2519,49.3382,49.2261,49.3295,51021.0
2018-05-04 10:35:00,57.21,57.29,57.2,57.29,119137.0,49.3209,49.3899,49.3123,49.3899,119137.0
2018-05-04 10:40:00,57.28,57.34,57.26,57.33,120599.0,49.3813,49.433,49.364,49.4244,120599.0
2018-05-04 10:45:00,57.34,57.34,57.24,57.26,34091.0,49.433,49.433,49.3468,49.364,34091.0
2018-05-04 10:50:00,57.27,57.34,57.27,57.34,38639.0,49.3726,49.433,49.3726,49.433,38639.0
2018-05-04 10:55:00,57.33,57.4,57.31,57.36,117039.0,49.4244,49.4847,49.4071,49.4502,117039.0
2018-05-04 11:00:00,57.36,57.4,57.33,57.33,48582.0,49.4502,49.4847,49.4244,49.4244,48582.0
2018-05-04 11:05:00,57.34,57.39,57.34,57.38,25090.0,49.433,49.4761,49.433,49.4675,25090.0
2018-05-04 11:10:00,57.39,57.43,57.36,57.36,31151.0,49.4761,49.5106,49.4502,49.4502,31151.0
2018-05-04 11:15:00,57.37,57.42,57.36,57.41,22096.0,49.4589,49.502,49.4502,49.4933,22096.0
2018-05-04 11:20:00,57.42,57.52,57.42,57.52,64111.0,49.502,49.5882,49.502,49.5882,64111.0
2018-05-04 11:25:00,57.53,57.67,57.53,57.66,157303.0,49.5968,49.7175,49.5968,49.7089,157303.0
2018-05-04 11:30:00,57.65,57.77,57.65,57.75,95850.0,49.7002,49.8037,49.7002,49.7864,95850.0
2018-05-04 11:35:00,57.74,57.75,57.69,57.71,47246.0,49.7778,49.7864,49.7347,49.752,47246.0
2018-05-04 11:40:00,57.71,57.74,57.69,57.74,25868.0,49.752,49.7778,49.7347,49.7778,25868.0
2018-05-04 11:45:00,57.74,57.79,57.71,57.71,183766.0,49.7778,49.8209,49.752,49.752,183766.0
2018-05-04 11:50:00,57.71,57.73,57.69,57.7,43182.0,49.752,49.7692,49.7347,49.7433,43182.0
2018-05-04 11:55:00,57.71,57.83,57.7,57.82,31733.0,49.752,49.8554,49.7433,49.8468,31733.0
2018-05-04 12:00:00,57.82,57.82,57.75,57.81,32989.0,49.8468,49.8468,49.7864,49.8382,32989.0
2018-05-04 12:05:00,57.8,57.85,57.79,57.83,19799.0,49.8296,49.8727,49.8209,49.8554,19799.0
2018-05-04 12:10:00,57.84,57.85,57.81,57.84,14927.0,49.864,49.8727,49.8382,49.864,14927.0
2018-05-04 12:15:00,57.85,57.87,57.81,57.87,22957.0,49.8727,49.8899,49.8382,49.8899,22957.0
2018-05-04 12:20:00,57.88,57.92,57.87,57.91,83145.0,49.8985,49.933,49.8899,49.9244,83145.0
2018-05-04 12:25:00,57.9,57.93,57.86,57.89,18777.0,49.9158,49.9416,49.8813,49.9071,18777.0
2018-05-04 12:30:00,57.9,57.91,57.87,57.87,11386.0,49.9158,49.9244,49.8899,49.8899,11386.0
2018-05-04 12:35:00,57.87,57.9,57.85,57.9,31703.0,49.8899,49.9158,49.8727,49.9158,31703.0
2018-05-04 12:40:00,57.89,57.91,57.88,57.89,29188.0,49.9071,49.9244,49.8985,49.9071,29188.0
2018-05-04 12:45:00,57.88,57.88,57.83,57.87,26275.0,49.8985,49.8985,49.8554,49.8899,26275.0
2018-05-04 12:50:00,57.87,57.89,57.84,57.88,30279.0,49.8899,49.9071,49.864,49.8985,30279.0
2018-05-04 12:55:00,57.87,57.91,57.86,57.91,33580.0,49.8899,49.9244,49.8813,49.9244,33580.0
2018-05-04 13:00:00,57.92,57.94,57.89,57.92,13998.0,49.933,49.9502,49.9071,49.933,13998.0
2018-05-04 13:05:00,57.91,57.97,57.89,57.96,18497.0,49.9244,49.9761,49.9071,49.9675,18497.0
2018-05-04 13:10:00,57.96,57.98,57.94,57.95,16765.0,49.9675,49.9847,49.9502,49.9589,16765.0
2018-05-04 13:15:00,57.94,57.98,57.94,57.95,17767.0,49.9502,49.9847,49.9502,49.9589,17767.0
2018-05-04 13:20:00,57.95,58.0,57.95,58.0,17072.0,49.9589,50.002,49.9589,50.002,17072.0
2018-05-04 13:25:00,58.0,58.0,57.93,57.94,17390.0,50.002,50.002,49.9416,49.9502,17390.0
2018-05-04 13:30:00,57.93,57.95,57.9,57.9,41713.0,49.9416,49.9589,49.9158,49.9158,41713.0
2018-05-04 13:35:00,57.91,57.92,57.86,57.88,27487.0,49.9244,49.933,49.8813,49.8985,27487.0
2018-05-04 13:40:00,57.89,57.9,57.86,57.9,8371.0,49.9071,49.9158,49.8813,49.9158,8371.0
2018-05-04 13:45:00,57.89,57.91,57.88,57.89,18739.0,49.9071,49.9244,49.8985,49.9071,18739.0
2018-05-04 13:50:00,57.9,57.94,57.9,57.91,19977.0,49.9158,49.9502,49.9158,49.9244,19977.0
2018-05-04 13:55:00,57.9,57.94,57.9,57.94,21771.0,49.9158,49.9502,49.9158,49.9502,21771.0
2018-05-04 14:00:00,57.94,57.95,57.92,57.94,50088.0,49.9502,49.9589,49.933,49.9502,50088.0
2018-05-04 14:05:00,57.95,58.0,57.94,58.0,79817.0,49.9589,50.002,49.9502,50.002,79817.0
2018-05-04 14:10:00,58.01,58.03,57.98,57.99,100747.0,50.0106,50.0278,49.9847,49.9934,100747.0
2018-05-04 14:15:00,57.99,58.01,57.98,57.98,25543.0,49.9934,50.0106,49.9847,49.9847,25543.0
2018-05-04 14:20:00,57.99,58.08,57.99,58.08,31336.0,49.9934,50.0709,49.9934,50.0709,31336.0
2018-05-04 14:25:00,58.07,58.11,58.07,58.1,32380.0,50.0623,50.0968,50.0623,50.0882,32380.0
2018-05-04 14:30:00,58.11,58.12,58.04,58.04,42425.0,50.0968,50.1054,50.0365,50.0365,42425.0
2018-05-04 14:35:00,58.03,58.05,58.0,58.02,26780.0,50.0278,50.0451,50.002,50.0192,26780.0
2018-05-04 14:40:00,58.03,58.05,58.02,58.05,17816.0,50.0278,50.0451,50.0192,50.0451,17816.0
2018-05-04 14:45:00,58.05,58.06,58.01,58.01,24661.0,50.0451,50.0537,50.0106,50.0106,24661.0
2018-05-04 14:50:00,58.02,58.04,58.0,58.01,36626.0,50.0192,50.0365,50.002,50.0106,36626.0
2018-05-04 14:55:00,58.0,58.01,57.92,57.93,32979.0,50.002,50.0106,49.933,49.9416,32979.0
2018-05-04 15:00:00,57.93,58.01,57.93,58.01,33075.0,49.9416,50.0106,49.9416,50.0106,33075.0
2018-05-04 15:05:00,58.01,58.01,57.94,57.96,18057.0,50.0106,50.0106,49.9502,49.9675,18057.0
2018-05-04 15:10:00,57.95,57.96,57.91,57.91,49949.0,49.9589,49.9675,49.9244,49.9244,49949.0
2018-05-04 15:15:00,57.91,57.92,57.89,57.9,37561.0,49.9244,49.933,49.9071,49.9158,37561.0
2018-05-04 15:20:00,57.9,57.9,57.86,57.88,33187.0,49.9158,49.9158,49.8813,49.8985,33187.0
2018-05-04 15:25:00,57.88,57.93,57.87,57.92,147676.0,49.8985,49.9416,49.8899,49.933,147676.0
2018-05-04 15:30:00,57.92,57.93,57.87,57.91,34550.0,49.933,49.9416,49.8899,49.9244,34550.0
2018-05-04 15:35:00,57.91,57.93,57.85,57.86,54958.0,49.9244,49.9416,49.8727,49.8813,54958.0
2018-05-04 15:40:00,57.85,57.91,57.84,57.89,57137.0,49.8727,49.9244,49.864,49.9071,57137.0
2018-05-04 15:45:00,57.88,57.88,57.8,57.81,73503.0,49.8985,49.8985,49.8296,49.8382,73503.0
2018-05-04 15:50:00,57.81,57.82,57.73,57.75,140049.0,49.8382,49.8468,49.7692,49.7864,140049.0
2018-05-04 15:55:00,57.74,57.8,57.71,57.79,370324.0,49.7778,49.8296,49.752,49.8209,370324.0
2018-05-07 09:30:00,57.86,57.92,57.78,57.87,69745.0,49.8813,49.933,49.8123,49.8899,69745.0
2018-05-07 09:35:00,57.87,57.99,57.87,57.96,327305.0,49.8899,49.9934,49.8899,49.9675,327305.0
2018-05-07 09:40:00,57.96,58.04,57.88,58.03,66786.0,49.9675,50.0365,49.8985,50.0278,66786.0
2018-05-07 09:45:00,58.02,58.06,57.98,57.98,66719.0,50.0192,50.0537,49.9847,49.9847,66719.0
2018-05-07 09:50:00,57.97,58.1,57.97,58.09,61937.0,49.9761,50.0882,49.9761,50.0796,61937.0
2018-05-07 09:55:00,58.08,58.13,58.07,58.09,64508.0,50.0709,50.114,50.0623,50.0796,64508.0
2018-05-07 10:00:00,58.09,58.14,58.09,58.12,71425.0,50.0796,50.1227,50.0796,50.1054,71425.0
2018-05-07 10:05:00,58.13,58.14,58.05,58.1,73837.0,50.114,50.1227,50.0451,50.0882,73837.0
2018-05-07 10:10:00,58.1,58.1,57.99,58.0,55656.0,50.0882,50.0882,49.9934,50.002,55656.0
2018-05-07 10:15:00,58.01,58.04,57.97,57.98,81948.0,50.0106,50.0365,49.9761,49.9847,81948.0
2018-05-07 10:20:00,57.98,58.01,57.94,57.99,50503.0,49.9847,50.0106,49.9502,49.9934,50503.0
2018-05-07 10:25:00,57.98,57.98,57.91,57.92,87653.0,49.9847,49.9847,49.9244,49.933,87653.0
2018-05-07 10:30:00,57.92,57.96,57.91,57.92,71211.0,49.933,49.9675,49.9244,49.933,71211.0
2018-05-07 10:35:00,57.91,57.92,57.8,57.82,131382.0,49.9244,49.933,49.8296,49.8468,131382.0
2018-05-07 10:40:00,57.84,57.85,57.77,57.85,31024.0,49.864,49.8727,49.8037,49.8727,31024.0
2018-05-07 10:45:00,57.85,57.93,57.85,57.93,32544.0,49.8727,49.9416,49.8727,49.9416,32544.0
2018-05-07 10:50:00,57.93,57.94,57.89,57.93,18020.0,49.9416,49.9502,49.9071,49.9416,18020.0
2018-05-07 10:55:00,57.93,57.98,57.93,57.96,43322.0,49.9416,49.9847,49.9416,49.9675,43322.0
2018-05-07 11:00:00,57.96,57.98,57.94,57.98,83947.0,49.9675,49.9847,49.9502,49.9847,83947.0
2018-05-07 11:05:00,57.98,58.0,57.91,58.0,21185.0,49.9847,50.002,49.9244,50.002,21185.0
2018-05-07 11:10:00,58.0,58.03,57.99,58.01,14655.0,50.002,50.0278,49.9934,50.0106,14655.0
2018-05-07 11:15:00,58.0,58.02,57.98,57.99,71973.0,50.002,50.0192,49.9847,49.9934,71973.0
2018-05-07 11:20:00,58.0,58.01,57.97,57.99,89262.0,50.002,50.0106,49.9761,49.9934,89262.0
2018-05-07 11:25:00,57.99,58.03,57.96,58.02,85427.0,49.9934,50.0278,49.9675,50.0192,85427.0
2018-05-07 11:30:00,58.02,58.02,57.94,57.97,100471.0,50.0192,50.0192,49.9502,49.9761,100471.0
2018-05-07 11:35:00,57.97,58.0,57.96,57.97,42387.0,49.9761,50.002,49.9675,49.9761,42387.0
2018-05-07 11:40:00,57.97,57.99,57.94,57.95,19777.0,49.9761,49.9934,49.9502,49.9589,19777.0
2018-05-07 11:45:00,57.95,57.98,57.94,57.94,35348.0,49.9589,49.9847,49.9502,49.9502,35348.0
2018-05-07 11:50:00,57.95,57.99,57.92,57.98,214945.0,49.9589,49.9934,49.933,49.9847,214945.0
2018-05-07 11:55:00,57.97,57.99,57.93,57.98,26330.0,49.9761,49.9934,49.9416,49.9847,26330.0
2018-05-07 12:00:00,57.99,58.0,57.98,57.99,19645.0,49.9934,50.002,49.9847,49.9934,19645.0
2018-05-07 12:05:00,57.99,57.99,57.96,57.98,34576.0,49.9934,49.9934,49.9675,49.9847,34576.0
2018-05-07 12:10:00,57.97,58.01,57.97,58.0,34243.0,49.9761,50.0106,49.9761,50.002,34243.0
2018-05-07 12:15:00,58.0,58.02,57.98,58.0,31827.0,50.002,50.0192,49.9847,50.002,31827.0
2018-05-07 12:20:00,58.0,58.01,57.94,57.96,23183.0,50.002,50.0106,49.9502,49.9675,23183.0
2018-05-07 12:25:00,57.97,57.99,57.95,57.98,46789.0,49.9761,49.9934,49.9589,49.9847,46789.0
2018-05-07 12:30:00,57.99,58.02,57.96,58.0,49685.0,49.9934,50.0192,49.9675,50.002,49685.0
2018-05-07 12:35:00,58.01,58.03,58.0,58.01,13424.0,50.0106,50.0278,50.002,50.0106,13424.0
2018-05-07 12:40:00,58.01,58.01,57.98,57.99,12398.0,50.0106,50.0106,49.9847,49.9934,12398.0
2018-05-07 12:45:00,57.99,58.0,57.92,57.97,30288.0,49.9934,50.002,49.933,49.9761,30288.0
2018-05-07 12:50:00,57.96,57.97,57.94,57.96,4775.0,49.9675,49.9761,49.9502,49.9675,4775.0
2018-05-07 12:55:00,57.95,57.98,57.92,57.96,84989.0,49.9589,49.9847,49.933,49.9675,84989.0
2018-05-07 13:00:00,57.96,57.98,57.95,57.96,9279.0,49.9675,49.9847,49.9589,49.9675,9279.0
2018-05-07 13:05:00,57.96,57.97,57.89,57.92,15258.0,49.9675,49.9761,49.9071,49.933,15258.0
2018-05-07 13:10:00,57.93,57.94,57.92,57.92,13810.0,49.9416,49.9502,49.933,49.933,13810.0
2018-05-07 13:15:00,57.91,57.91,57.87,57.91,17955.0,49.9244,49.9244,49.8899,49.9244,17955.0
2018-05-07 13:20:00,57.9,57.94,57.9,57.9,25820.0,49.9158,49.9502,49.9158,49.9158,25820.0
2018-05-07 13:25:00,57.9,57.95,57.9,57.92,27591.0,49.9158,49.9589,49.9158,49.933,27591.0
2018-05-07 13:30:00,57.93,57.95,57.92,57.95,18971.0,49.9416,49.9589,49.933,49.9589,18971.0
2018-05-07 13:35:00,57.96,57.98,57.94,57.95,21438.0,49.9675,49.9847,49.9502,49.9589,21438.0
2018-05-07 13:40:00,57.95,57.99,57.94,57.97,84859.0,49.9589,49.9934,49.9502,49.9761,84859.0
2018-05-07 13:45:00,57.97,57.97,57.92,57.94,13703.0,49.9761,49.9761,49.933,49.9502,13703.0
2018-05-07 13:50:00,57.94,57.96,57.93,57.95,7772.0,49.9502,49.9675,49.9416,49.9589,7772.0
2018-05-07 13:55:00,57.95,57.97,57.92,57.92,122127.0,49.9589,49.9761,49.933,49.933,122127.0
2018-05-07 14:00:00,57.93,57.95,57.92,57.94,40709.0,49.9416,49.9589,49.933,49.9502,40709.0
2018-05-07 14:05:00,57.93,57.94,57.92,57.93,21244.0,49.9416,49.9502,49.933,49.9416,21244.0
2018-05-07 14:10:00,57.93,57.95,57.92,57.94,35710.0,49.9416,49.9589,49.933,49.9502,35710.0
2018-05-07 14:15:00,57.93,57.97,57.93,57.95,66711.0,49.9416,49.9761,49.9416,49.9589,66711.0
2018-05-07 14:20:00,57.96,57.98,57.95,57.96,13723.0,49.9675,49.9847,49.9589,49.9675,13723.0
2018-05-07 14:25:00,57.96,57.96,57.92,57.94,36595.0,49.9675,49.9675,49.933,49.9502,36595.0
2018-05-07 14:30:00,57.93,57.98,57.92,57.97,51827.0,49.9416,49.9847,49.933,49.9761,51827.0
2018-05-07 14:35:00,57.98,57.99,57.92,57.92,41716.0,49.9847,49.9934,49.933,49.933,41716.0
2018-05-07 14:40:00,57.92,57.95,57.84,57.87,94739.0,49.933,49.9589,49.864,49.8899,94739.0
2018-05-07 14:45:00,57.86,57.86,57.79,57.8,67637.0,49.8813,49.8813,49.8209,49.8296,67637.0
2018-05-07 14:50:00,57.8,57.82,57.74,57.77,42684.0,49.8296,49.8468,49.7778,49.8037,42684.0
2018-05-07 14:55:00,57.77,57.78,57.73,57.75,20835.0,49.8037,49.8123,49.7692,49.7864,20835.0
2018-05-07 15:00:00,57.75,57.75,57.7,57.74,109994.0,49.7864,49.7864,49.7433,49.7778,109994.0
2018-05-07 15:05:00,57.75,57.77,57.72,57.76,214049.0,49.7864,49.8037,49.7606,49.7951,214049.0
2018-05-07 15:10:00,57.76,57.78,57.61,57.61,66838.0,49.7951,49.8123,49.6658,49.6658,66838.0
2018-05-07 15:15:00,57.62,57.67,57.58,57.63,62483.0,49.6744,49.7175,49.6399,49.683,62483.0
2018-05-07 15:20:00,57.64,57.67,57.6,57.66,54768.0,49.6916,49.7175,49.6571,49.7089,54768.0
2018-05-07 15:25:00,57.66,57.71,57.64,57.7,43375.0,49.7089,49.752,49.6916,49.7433,43375.0
2018-05-07 15:30:00,57.7,57.75,57.66,57.75,79795.0,49.7433,49.7864,49.7089,49.7864,79795.0
2018-05-07 15:35:00,57.75,57.78,57.73,57.76,59959.0,49.7864,49.8123,49.7692,49.7951,59959.0
2018-05-07 15:40:00,57.75,57.78,57.72,57.75,78446.0,49.7864,49.8123,49.7606,49.7864,78446.0
2018-05-07 15:45:00,57.75,57.82,57.72,57.79,88808.0,49.7864,49.8468,49.7606,49.8209,88808.0
2018-05-07 15:50:00,57.8,57.8,57.72,57.78,156361.0,49.8296,49.8296,49.7606,49.8123,156361.0
2018-05-07 15:55:00,57.78,57.8,57.76,57.79,187004.0,49.8123,49.8296,49.7951,49.8209,187004.0
2018-05-08 09:30:00,57.64,57.75,57.53,57.74,46152.0,49.6916,49.7864,49.5968,49.7778,46152.0
2018-05-08 09:35:00,57.75,57.79,57.69,57.69,71915.0,49.7864,49.8209,49.7347,49.7347,71915.0
2018-05-08 09:40:00,57.69,57.74,57.65,57.68,48791.0,49.7347,49.7778,49.7002,49.7261,48791.0
2018-05-08 09:45:00,57.67,57.7,57.6,57.61,301868.0,49.7175,49.7433,49.6571,49.6658,301868.0
2018-05-08 09:50:00,57.6,57.63,57.57,57.6,274351.0,49.6571,49.683,49.6313,49.6571,274351.0
2018-05-08 09:55:00,57.6,57.65,57.55,57.63,127434.0,49.6571,49.7002,49.614,49.683,127434.0
2018-05-08 10:00:00,57.64,57.67,57.62,57.65,28470.0,49.6916,49.7175,49.6744,49.7002,28470.0
2018-05-08 10:05:00,57.66,57.69,57.62,57.67,29913.0,49.7089,49.7347,49.6744,49.7175,29913.0
2018-05-08 10:10:00,57.67,57.7,57.61,57.62,33522.0,49.7175,49.7433,49.6658,49.6744,33522.0
2018-05-08 10:15:00,57.63,57.71,57.59,57.69,57452.0,49.683,49.752,49.6485,49.7347,57452.0
2018-05-08 10:20:00,57.69,57.7,57.63,57.66,117018.0,49.7347,49.7433,49.683,49.7089,117018.0
2018-05-08 10:25:00,57.67,57.7,57.63,57.65,81340.0,49.7175,49.7433,49.683,49.7002,81340.0
2018-05-08 10:30:00,57.64,57.68,57.63,57.68,20930.0,49.6916,49.7261,49.683,49.7261,20930.0
2018-05-08 10:35:00,57.69,57.78,57.68,57.75,29692.0,49.7347,49.8123,49.7261,49.7864,29692.0
2018-05-08 10:40:00,57.75,57.78,57.75,57.77,13587.0,49.7864,49.8123,49.7864,49.8037,13587.0
2018-05-08 10:45:00,57.77,57.82,57.76,57.8,30181.0,49.8037,49.8468,49.7951,49.8296,30181.0
2018-05-08 10:50:00,57.8,57.86,57.78,57.85,31617.0,49.8296,49.8813,49.8123,49.8727,31617.0
2018-05-08 10:55:00,57.84,57.9,57.8,57.8,27925.0,49.864,49.9158,49.8296,49.8296,27925.0
2018-05-08 11:00:00,57.79,57.81,57.75,57.78,16497.0,49.8209,49.8382,49.7864,49.8123,16497.0
2018-05-08 11:05:00,57.77,57.77,57.63,57.63,34156.0,49.8037,49.8037,49.683,49.683,34156.0
2018-05-08 11:10:00,57.63,57.77,57.63,57.72,27986.0,49.683,49.8037,49.683,49.7606,27986.0
2018-05-08 11:15:00,57.73,57.8,57.71,57.71,25230.0,49.7692,49.8296,49.752,49.752,25230.0
2018-05-08 11:20:00,57.71,57.8,57.7,57.71,27806.0,49.752,49.8296,49.7433,49.752,27806.0
2018-05-08 11:25:00,57.71,57.76,57.69,57.73,69200.0,49.752,49.7951,49.7347,49.7692,69200.0
2018-05-08 11:30:00,57.72,57.72,57.68,57.69,24325.0,49.7606,49.7606,49.7261,49.7347,24325.0
2018-05-08 11:35:00,57.7,57.76,57.67,57.71,45742.0,49.7433,49.7951,49.7175,49.752,45742.0
2018-05-08 11:40:00,57.71,57.8,57.69,57.8,20874.0,49.752,49.8296,49.7347,49.8296,20874.0
2018-05-08 11:45:00,57.8,57.87,57.77,57.83,28071.0,49.8296,49.8899,49.8037,49.8554,28071.0
2018-05-08 11:50:00,57.82,57.88,57.79,57.85,31910.0,49.8468,49.8985,49.8209,49.8727,31910.0
2018-05-08 11:55:00,57.84,57.86,57.8,57.8,16461.0,49.864,49.8813,49.8296,49.8296,16461.0
2018-05-08 12:00:00,57.79,57.82,57.76,57.77,16211.0,49.8209,49.8468,49.7951,49.8037,16211.0
2018-05-08 12:05:00,57.77,57.78,57.72,57.77,13238.0,49.8037,49.8123,49.7606,49.8037,13238.0
2018-05-08 12:10:00,57.76,57.78,57.75,57.76,20044.0,49.7951,49.8123,49.7864,49.7951,20044.0
2018-05-08 12:15:00,57.75,57.76,57.7,57.71,23219.0,49.7864,49.7951,49.7433,49.752,23219.0
2018-05-08 12:20:00,57.72,57.72,57.67,57.69,6361.0,49.7606,49.7606,49.7175,49.7347,6361.0
2018-05-08 12:25:00,57.7,57.7,57.63,57.64,9600.0,49.7433,49.7433,49.683,49.6916,9600.0
2018-05-08 12:30:00,57.64,57.66,57.6,57.61,33290.0,49.6916,49.7089,49.6571,49.6658,33290.0
2018-05-08 12:35:00,57.6,57.61,57.56,57.58,31010.0,49.6571,49.6658,49.6226,49.6399,31010.0
2018-05-08 12:40:00,57.58,57.6,57.57,57.6,5583.0,49.6399,49.6571,49.6313,49.6571,5583.0
2018-05-08 12:45:00,57.6,57.6,57.55,57.55,10592.0,49.6571,49.6571,49.614,49.614,10592.0
2018-05-08 12:50:00,57.55,57.59,57.54,57.56,27973.0,49.614,49.6485,49.6054,49.6226,27973.0
2018-05-08 12:55:00,57.56,57.58,57.52,57.57,80292.0,49.6226,49.6399,49.5882,49.6313,80292.0
2018-05-08 13:00:00,57.57,57.63,57.55,57.59,30887.0,49.6313,49.683,49.614,49.6485,30887.0
2018-05-08 13:05:00,57.59,57.61,57.59,57.6,7194.0,49.6485,49.6658,49.6485,49.6571,7194.0
2018-05-08 13:10:00,57.59,57.62,57.55,57.59,11195.0,49.6485,49.6744,49.614,49.6485,11195.0
2018-05-08 13:15:00,57.59,57.62,57.56,57.59,16628.0,49.6485,49.6744,49.6226,49.6485,16628.0
2018-05-08 13:20:00,57.59,57.62,57.58,57.59,11402.0,49.6485,49.6744,49.6399,49.6485,11402.0
2018-05-08 13:25:00,57.6,57.66,57.59,57.64,15058.0,49.6571,49.7089,49.6485,49.6916,15058.0
2018-05-08 13:30:00,57.65,57.66,57.61,57.61,5804.0,49.7002,49.7089,49.6658,49.6658,5804.0
2018-05-08 13:35:00,57.62,57.63,57.6,57.6,8732.0,49.6744,49.683,49.6571,49.6571,8732.0
2018-05-08 13:40:00,57.6,57.61,57.57,57.61,9695.0,49.6571,49.6658,49.6313,49.6658,9695.0
2018-05-08 13:45:00,57.63,57.67,57.61,57.66,7100.0,49.683,49.7175,49.6658,49.7089,7100.0
2018-05-08 13:50:00,57.66,57.68,57.63,57.63,10519.0,49.7089,49.7261,49.683,49.683,10519.0
2018-05-08 13:55:00,57.61,57.61,57.55,57.57,18315.0,49.6658,49.6658,49.614,49.6313,18315.0
2018-05-08 14:00:00,57.59,57.65,57.56,57.62,14700.0,49.6485,49.7002,49.6226,49.6744,14700.0
2018-05-08 14:05:00,57.61,57.61,57.56,57.58,14154.0,49.6658,49.6658,49.6226,49.6399,14154.0
2018-05-08 14:10:00,57.57,57.6,57.5,57.56,42351.0,49.6313,49.6571,49.5709,49.6226,42351.0
2018-05-08 14:15:00,57.56,57.61,57.55,57.61,64440.0,49.6226,49.6658,49.614,49.6658,64440.0
2018-05-08 14:20:00,57.61,57.69,57.57,57.68,84446.0,49.6658,49.7347,49.6313,49.7261,84446.0
2018-05-08 14:25:00,57.68,57.72,57.57,57.62,23397.0,49.7261,49.7606,49.6313,49.6744,23397.0
2018-05-08 14:30:00,57.62,57.65,57.57,57.61,35904.0,49.6744,49.7002,49.6313,49.6658,35904.0
2018-05-08 14:35:00,57.61,57.61,57.46,57.46,69087.0,49.6658,49.6658,49.5364,49.5364,69087.0
2018-05-08 14:40:00,57.46,57.46,57.35,57.37,35929.0,49.5364,49.5364,49.4416,49.4589,35929.0
2018-05-08 14:45:00,57.38,57.41,57.36,57.38,26576.0,49.4675,49.4933,49.4502,49.4675,26576.0
2018-05-08 14:50:00,57.38,57.48,57.36,57.46,107448.0,49.4675,49.5537,49.4502,49.5364,107448.0
2018-05-08 14:55:00,57.47,57.51,57.44,57.44,34175.0,49.5451,49.5795,49.5192,49.5192,34175.0
2018-05-08 15:00:00,57.44,57.57,57.39,57.56,27122.0,49.5192,49.6313,49.4761,49.6226,27122.0
2018-05-08 15:05:00,57.58,57.59,57.53,57.54,21646.0,49.6399,49.6485,49.5968,49.6054,21646.0
2018-05-08 15:10:00,57.54,57.6,57.51,57.59,35869.0,49.6054,49.6571,49.5795,49.6485,35869.0
2018-05-08 15:15:00,57.59,57.6,57.55,57.58,50947.0,49.6485,49.6571,49.614,49.6399,50947.0
2018-05-08 15:20:00,57.59,57.62,57.57,57.58,34029.0,49.6485,49.6744,49.6313,49.6399,34029.0
2018-05-08 15:25:00,57.58,57.59,57.53,57.55,31674.0,49.6399,49.6485,49.5968,49.614,31674.0
2018-05-08 15:30:00,57.56,57.62,57.54,57.59,22390.0,49.6226,49.6744,49.6054,49.6485,22390.0
2018-05-08 15:35:00,57.59,57.66,57.59,57.64,24704.0,49.6485,49.7089,49.6485,49.6916,24704.0
2018-05-08 15:40:00,57.64,57.67,57.61,57.62,105613.0,49.6916,49.7175,49.6658,49.6744,105613.0
2018-05-08 15:45:00,57.61,57.61,57.54,57.55,94883.0,49.6658,49.6658,49.6054,49.614,94883.0
2018-05-08 15:50:00,57.55,57.64,57.55,57.58,101330.0,49.614,49.6916,49.614,49.6399,101330.0
2018-05-08 15:55:00,57.58,57.67,57.57,57.66,247268.0,49.6399,49.7175,49.6313,49.7089,247268.0
2018-05-09 09:30:00,57.88,58.09,57.88,58.08,510860.0,49.8985,50.0796,49.8985,50.0709,510860.0
2018-05-09 09:35:00,58.08,58.26,58.05,58.06,636282.0,50.0709,50.2261,50.0451,50.0537,636282.0
2018-05-09 09:40:00,58.06,58.06,57.98,57.99,1969834.0,50.0537,50.0537,49.9847,49.9934,1969834.0
2018-05-09 09:45:00,58.0,58.03,57.93,57.99,508357.0,50.002,50.0278,49.9416,49.9934,508357.0
2018-05-09 09:50:00,57.99,58.08,57.99,58.03,190259.0,49.9934,50.0709,49.9934,50.0278,190259.0
2018-05-09 09:55:00,58.04,58.05,57.98,58.02,189832.0,50.0365,50.0451,49.9847,50.0192,189832.0
2018-05-09 10:00:00,58.03,58.03,57.96,58.01,90014.0,50.0278,50.0278,49.9675,50.0106,90014.0
2018-05-09 10:05:00,58.01,58.05,57.98,58.02,38462.0,50.0106,50.0451,49.9847,50.0192,38462.0
2018-05-09 10:10:00,58.02,58.09,58.0,58.09,198590.0,50.0192,50.0796,50.002,50.0796,198590.0
2018-05-09 10:15:00,58.1,58.1,58.03,58.09,121079.0,50.0882,50.0882,50.0278,50.0796,121079.0
2018-05-09 10:20:00,58.09,58.12,58.02,58.02,123026.0,50.0796,50.1054,50.0192,50.0192,123026.0
2018-05-09 10:25:00,58.02,58.03,57.99,58.03,98616.0,50.0192,50.0278,49.9934,50.0278,98616.0
2018-05-09 10:30:00,58.03,58.1,57.99,58.03,399001.0,50.0278,50.0882,49.9934,50.0278,399001.0
2018-05-09 10:35:00,58.03,58.07,58.01,58.03,27555.0,50.0278,50.0623,50.0106,50.0278,27555.0
2018-05-09 10:40:00,58.03,58.08,58.03,58.03,22446.0,50.0278,50.0709,50.0278,50.0278,22446.0
2018-05-09 10:45:00,58.03,58.15,58.02,58.14,65490.0,50.0278,50.1313,50.0192,50.1227,65490.0
2018-05-09 10:50:00,58.15,58.15,58.04,58.06,99537.0,50.1313,50.1313,50.0365,50.0537,99537.0
2018-05-09 10:55:00,58.05,58.08,58.01,58.01,17660.0,50.0451,50.0709,50.0106,50.0106,17660.0
2018-05-09 11:00:00,58.03,58.05,57.98,58.0,175939.0,50.0278,50.0451,49.9847,50.002,175939.0
2018-05-09 11:05:00,57.98,58.02,57.97,58.02,30270.0,49.9847,50.0192,49.9761,50.0192,30270.0
2018-05-09 11:10:00,58.01,58.02,57.98,58.01,51979.0,50.0106,50.0192,49.9847,50.0106,51979.0
2018-05-09 11:15:00,58.01,58.04,57.99,58.03,22733.0,50.0106,50.0365,49.9934,50.0278,22733.0
2018-05-09 11:20:00,58.03,58.03,57.98,58.0,18631.0,50.0278,50.0278,49.9847,50.002,18631.0
2018-05-09 11:25:00,58.0,58.03,57.99,58.03,19744.0,50.002,50.0278,49.9934,50.0278,19744.0
2018-05-09 11:30:00,58.02,58.05,58.0,58.02,13371.0,50.0192,50.0451,50.002,50.0192,13371.0
2018-05-09 11:35:00,58.03,58.04,57.97,58.0,31682.0,50.0278,50.0365,49.9761,50.002,31682.0
2018-05-09 11:40:00,57.99,58.04,57.97,58.04,13809.0,49.9934,50.0365,49.9761,50.0365,13809.0
2018-05-09 11:45:00,58.04,58.04,57.97,57.99,10993.0,50.0365,50.0365,49.9761,49.9934,10993.0
2018-05-09 11:50:00,57.98,58.0,57.97,57.98,10765.0,49.9847,50.002,49.9761,49.9847,10765.0
2018-05-09 11:55:00,57.99,58.01,57.98,58.01,6890.0,49.9934,50.0106,49.9847,50.0106,6890.0
2018-05-09 12:00:00,58.01,58.07,58.0,58.05,14265.0,50.0106,50.0623,50.002,50.0451,14265.0
2018-05-09 12:05:00,58.05,58.11,58.04,58.11,12537.0,50.0451,50.0968,50.0365,50.0968,12537.0
2018-05-09 12:10:00,58.11,58.12,58.09,58.11,25273.0,50.0968,50.1054,50.0796,50.0968,25273.0
2018-05-09 12:15:00,58.11,58.15,58.11,58.12,8725.0,50.0968,50.1313,50.0968,50.1054,8725.0
2018-05-09 12:20:00,58.11,58.17,58.1,58.16,20840.0,50.0968,50.1485,50.0882,50.1399,20840.0
2018-05-09 12:25:00,58.16,58.24,58.16,58.2,299409.0,50.1399,50.2089,50.1399,50.1744,299409.0
2018-05-09 12:30:00,58.2,58.25,58.19,58.25,132361.0,50.1744,50.2175,50.1658,50.2175,132361.0
2018-05-09 12:35:00,58.25,58.25,58.16,58.18,546667.0,50.2175,50.2175,50.1399,50.1572,546667.0
2018-05-09 12:40:00,58.18,58.23,58.17,58.22,21139.0,50.1572,50.2003,50.1485,50.1916,21139.0
2018-05-09 12:45:00,58.22,58.32,58.22,58.31,70101.0,50.1916,50.2778,50.1916,50.2692,70101.0
2018-05-09 12:50:00,58.32,58.35,58.32,58.32,20483.0,50.2778,50.3037,50.2778,50.2778,20483.0
2018-05-09 12:55:00,58.32,58.36,58.32,58.36,10533.0,50.2778,50.3123,50.2778,50.3123,10533.0
2018-05-09 13:00:00,58.36,58.44,58.36,58.41,27736.0,50.3123,50.3813,50.3123,50.3554,27736.0
2018-05-09 13:05:00,58.41,58.43,58.38,58.43,16552.0,50.3554,50.3727,50.3296,50.3727,16552.0
2018-05-09 13:10:00,58.43,58.43,58.37,58.39,25402.0,50.3727,50.3727,50.321,50.3382,25402.0
2018-05-09 13:15:00,58.4,58.4,58.34,58.36,83841.0,50.3468,50.3468,50.2951,50.3123,83841.0
2018-05-09 13:20:00,58.36,58.42,58.36,58.41,31734.0,50.3123,50.3641,50.3123,50.3554,31734.0
2018-05-09 13:25:00,58.41,58.45,58.39,58.44,66879.0,50.3554,50.3899,50.3382,50.3813,66879.0
2018-05-09 13:30:00,58.45,58.5,58.45,58.5,20459.0,50.3899,50.433,50.3899,50.433,20459.0
2018-05-09 13:35:00,58.5,58.5,58.46,58.49,23779.0,50.433,50.433,50.3985,50.4244,23779.0
2018-05-09 13:40:00,58.5,58.51,58.48,58.5,34718.0,50.433,50.4416,50.4158,50.433,34718.0
2018-05-09 13:45:00,58.51,58.55,58.5,58.54,25938.0,50.4416,50.4761,50.433,50.4675,25938.0
2018-05-09 13:50:00,58.54,58.55,58.53,58.54,52978.0,50.4675,50.4761,50.4589,50.4675,52978.0
2018-05-09 13:55:00,58.53,58.55,58.48,58.55,623586.0,50.4589,50.4761,50.4158,50.4761,623586.0
2018-05-09 14:00:00,58.55,58.55,58.48,58.49,337366.0,50.4761,50.4761,50.4158,50.4244,337366.0
2018-05-09 14:05:00,58.49,58.52,58.48,58.52,62854.0,50.4244,50.4503,50.4158,50.4503,62854.0
2018-05-09 14:10:00,58.52,58.55,58.52,58.55,135356.0,50.4503,50.4761,50.4503,50.4761,135356.0
2018-05-09 14:15:00,58.55,58.57,58.51,58.51,24993.0,50.4761,50.4934,50.4416,50.4416,24993.0
2018-05-09 14:20:00,58.5,58.51,58.44,58.49,35531.0,50.433,50.4416,50.3813,50.4244,35531.0
2018-05-09 14:25:00,58.5,58.5,58.45,58.47,203172.0,50.433,50.433,50.3899,50.4072,203172.0
2018-05-09 14:30:00,58.47,58.49,58.46,58.48,42655.0,50.4072,50.4244,50.3985,50.4158,42655.0
2018-05-09 14:35:00,58.49,58.51,58.44,58.45,41785.0,50.4244,50.4416,50.3813,50.3899,41785.0
2018-05-09 14:40:00,58.45,58.49,58.44,58.48,346692.0,50.3899,50.4244,50.3813,50.4158,346692.0
2018-05-09 14:45:00,58.48,58.52,58.46,58.52,97474.0,50.4158,50.4503,50.3985,50.4503,97474.0
2018-05-09 14:50:00,58.52,58.53,58.47,58.47,83820.0,50.4503,50.4589,50.4072,50.4072,83820.0
2018-05-09 14:55:00,58.47,58.51,58.47,58.51,63192.0,50.4072,50.4416,50.4072,50.4416,63192.0
2018-05-09 15:00:00,58.5,58.51,58.44,58.44,76316.0,50.433,50.4416,50.3813,50.3813,76316.0
2018-05-09 15:05:00,58.44,58.51,58.43,58.51,82659.0,50.3813,50.4416,50.3727,50.4416,82659.0
2018-05-09 15:10:00,58.5,58.51,58.44,58.44,73132.0,50.433,50.4416,50.3813,50.3813,73132.0
2018-05-09 15:15:00,58.45,58.47,58.39,58.4,154415.0,50.3899,50.4072,50.3382,50.3468,154415.0
2018-05-09 15:20:00,58.4,58.47,58.4,58.45,132718.0,50.3468,50.4072,50.3468,50.3899,132718.0
2018-05-09 15:25:00,58.45,58.45,58.4,58.43,110386.0,50.3899,50.3899,50.3468,50.3727,110386.0
2018-05-09 15:30:00,58.43,58.45,58.39,58.4,353957.0,50.3727,50.3899,50.3382,50.3468,353957.0
2018-05-09 15:35:00,58.4,58.43,58.39,58.41,90051.0,50.3468,50.3727,50.3382,50.3554,90051.0
2018-05-09 15:40:00,58.41,58.41,58.37,58.37,103598.0,50.3554,50.3554,50.321,50.321,103598.0
2018-05-09 15:45:00,58.37,58.44,58.37,58.44,272632.0,50.321,50.3813,50.321,50.3813,272632.0
2018-05-09 15:50:00,58.44,58.46,58.41,58.43,204239.0,50.3813,50.3985,50.3554,50.3727,204239.0
2018-05-09 15:55:00,58.43,58.49,58.42,58.48,298496.0,50.3727,50.4244,50.3641,50.4158,298496.0
2018-05-10 09:30:00,58.54,58.69,58.5,58.64,228507.0,50.4675,50.5968,50.433,50.5537,228507.0
2018-05-10 09:35:00,58.64,58.73,58.64,58.68,344613.0,50.5537,50.6313,50.5537,50.5882,344613.0
2018-05-10 09:40:00,58.67,58.71,58.6,58.6,60315.0,50.5796,50.6141,50.5192,50.5192,60315.0
2018-05-10 09:45:00,58.6,58.66,58.6,58.64,29547.0,50.5192,50.571,50.5192,50.5537,29547.0
2018-05-10 09:50:00,58.63,58.74,58.63,58.7,40186.0,50.5451,50.6399,50.5451,50.6054,40186.0
2018-05-10 09:55:00,58.7,58.77,58.7,58.77,25958.0,50.6054,50.6658,50.6054,50.6658,25958.0
2018-05-10 10:00:00,58.78,58.78,58.71,58.76,40822.0,50.6744,50.6744,50.6141,50.6572,40822.0
2018-05-10 10:05:00,58.75,58.77,58.72,58.72,30057.0,50.6486,50.6658,50.6227,50.6227,30057.0
2018-05-10 10:10:00,58.72,58.73,58.62,58.62,45831.0,50.6227,50.6313,50.5365,50.5365,45831.0
2018-05-10 10:15:00,58.62,58.63,58.55,58.58,17892.0,50.5365,50.5451,50.4761,50.502,17892.0
2018-05-10 10:20:00,58.57,58.61,58.55,58.6,24968.0,50.4934,50.5279,50.4761,50.5192,24968.0
2018-05-10 10:25:00,58.6,58.67,58.59,58.67,36065.0,50.5192,50.5796,50.5106,50.5796,36065.0
2018-05-10 10:30:00,58.67,58.73,58.67,58.73,34856.0,50.5796,50.6313,50.5796,50.6313,34856.0
2018-05-10 10:35:00,58.74,58.76,58.71,58.71,21775.0,50.6399,50.6572,50.6141,50.6141,21775.0
2018-05-10 10:40:00,58.71,58.76,58.71,58.72,32824.0,50.6141,50.6572,50.6141,50.6227,32824.0
2018-05-10 10:45:00,58.72,58.74,58.7,58.74,37023.0,50.6227,50.6399,50.6054,50.6399,37023.0
2018-05-10 10:50:00,58.74,58.81,58.73,58.79,59242.0,50.6399,50.7003,50.6313,50.683,59242.0
2018-05-10 10:55:00,58.8,58.82,58.77,58.77,20061.0,50.6917,50.7089,50.6658,50.6658,20061.0
2018-05-10 11:00:00,58.78,58.82,58.76,58.8,34581.0,50.6744,50.7089,50.6572,50.6917,34581.0
2018-05-10 11:05:00,58.81,58.82,58.77,58.82,35286.0,50.7003,50.7089,50.6658,50.7089,35286.0
2018-05-10 11:10:00,58.81,58.88,58.8,58.87,23892.0,50.7003,50.7606,50.6917,50.752,23892.0
2018-05-10 11:15:00,58.88,58.92,58.87,58.89,40975.0,50.7606,50.7951,50.752,50.7692,40975.0
2018-05-10 11:20:00,58.88,58.95,58.88,58.94,52108.0,50.7606,50.821,50.7606,50.8124,52108.0
2018-05-10 11:25:00,58.94,58.96,58.93,58.96,29745.0,50.8124,50.8296,50.8037,50.8296,29745.0
2018-05-10 11:30:00,58.95,58.95,58.9,58.92,26763.0,50.821,50.821,50.7779,50.7951,26763.0
2018-05-10 11:35:00,58.92,58.97,58.92,58.96,19239.0,50.7951,50.8382,50.7951,50.8296,19239.0
2018-05-10 11:40:00,58.96,59.0,58.96,58.99,22076.0,50.8296,50.8641,50.8296,50.8555,22076.0
2018-05-10 11:45:00,58.98,59.02,58.98,59.02,8987.0,50.8468,50.8813,50.8468,50.8813,8987.0
2018-05-10 11:50:00,59.03,59.04,59.01,59.03,21433.0,50.8899,50.8986,50.8727,50.8899,21433.0
2018-05-10 11:55:00,59.04,59.08,59.04,59.07,163099.0,50.8986,50.933,50.8986,50.9244,163099.0
2018-05-10 12:00:00,59.07,59.16,59.07,59.15,54788.0,50.9244,51.002,50.9244,50.9934,54788.0
2018-05-10 12:05:00,59.15,59.18,59.12,59.18,114705.0,50.9934,51.0193,50.9675,51.0193,114705.0
2018-05-10 12:10:00,59.18,59.21,59.17,59.19,96335.0,51.0193,51.0451,51.0106,51.0279,96335.0
2018-05-10 12:15:00,59.2,59.24,59.2,59.22,33529.0,51.0365,51.071,51.0365,51.0537,33529.0
2018-05-10 12:20:00,59.22,59.24,59.2,59.21,29203.0,51.0537,51.071,51.0365,51.0451,29203.0
2018-05-10 12:25:00,59.21,59.24,59.2,59.21,20508.0,51.0451,51.071,51.0365,51.0451,20508.0
2018-05-10 12:30:00,59.21,59.24,59.19,59.24,27444.0,51.0451,51.071,51.0279,51.071,27444.0
2018-05-10 12:35:00,59.23,59.23,59.19,59.23,26531.0,51.0624,51.0624,51.0279,51.0624,26531.0
2018-05-10 12:40:00,59.22,59.25,59.19,59.19,25714.0,51.0537,51.0796,51.0279,51.0279,25714.0
2018-05-10 12:45:00,59.19,59.21,59.17,59.17,16380.0,51.0279,51.0451,51.0106,51.0106,16380.0
2018-05-10 12:50:00,59.18,59.18,59.12,59.12,80216.0,51.0193,51.0193,50.9675,50.9675,80216.0
2018-05-10 12:55:00,59.13,59.16,59.11,59.11,39096.0,50.9762,51.002,50.9589,50.9589,39096.0
2018-05-10 13:00:00,59.11,59.16,59.11,59.14,34479.0,50.9589,51.002,50.9589,50.9848,34479.0
2018-05-10 13:05:00,59.14,59.16,59.12,59.16,29952.0,50.9848,51.002,50.9675,51.002,29952.0
2018-05-10 13:10:00,59.16,59.18,59.1,59.11,60326.0,51.002,51.0193,50.9503,50.9589,60326.0
2018-05-10 13:15:00,59.12,59.13,59.1,59.12,11194.0,50.9675,50.9762,50.9503,50.9675,11194.0
2018-05-10 13:20:00,59.12,59.15,59.09,59.13,30565.0,50.9675,50.9934,50.9417,50.9762,30565.0
2018-05-10 13:25:00,59.13,59.13,59.04,59.04,21063.0,50.9762,50.9762,50.8986,50.8986,21063.0
2018-05-10 13:30:00,59.04,59.06,59.0,59.04,39397.0,50.8986,50.9158,50.8641,50.8986,39397.0
2018-05-10 13:35:00,59.04,59.04,58.99,59.0,26791.0,50.8986,50.8986,50.8555,50.8641,26791.0
2018-05-10 13:40:00,59.01,59.04,58.98,59.04,34803.0,50.8727,50.8986,50.8468,50.8986,34803.0
2018-05-10 13:45:00,59.04,59.04,58.99,58.99,27299.0,50.8986,50.8986,50.8555,50.8555,27299.0
2018-05-10 13:50:00,58.98,59.02,58.97,58.98,20426.0,50.8468,50.8813,50.8382,50.8468,20426.0
2018-05-10 13:55:00,58.98,59.0,58.97,58.98,22626.0,50.8468,50.8641,50.8382,50.8468,22626.0
2018-05-10 14:00:00,58.99,58.99,58.92,58.98,37515.0,50.8555,50.8555,50.7951,50.8468,37515.0
2018-05-10 14:05:00,58.97,59.01,58.96,59.0,24530.0,50.8382,50.8727,50.8296,50.8641,24530.0
2018-05-10 14:10:00,59.0,59.05,59.0,59.03,35350.0,50.8641,50.9072,50.8641,50.8899,35350.0
2018-05-10 14:15:00,59.03,59.06,59.01,59.04,18348.0,50.8899,50.9158,50.8727,50.8986,18348.0
2018-05-10 14:20:00,59.05,59.06,58.95,58.96,159823.0,50.9072,50.9158,50.821,50.8296,159823.0
2018-05-10 14:25:00,58.96,58.97,58.93,58.96,121527.0,50.8296,50.8382,50.8037,50.8296,121527.0
2018-05-10 14:30:00,58.97,58.97,58.91,58.91,65510.0,50.8382,50.8382,50.7865,50.7865,65510.0
2018-05-10 14:35:00,58.9,58.9,58.82,58.84,44068.0,50.7779,50.7779,50.7089,50.7261,44068.0
2018-05-10 14:40:00,58.83,58.88,58.79,58.87,50094.0,50.7175,50.7606,50.683,50.752,50094.0
2018-05-10 14:45:00,58.87,58.95,58.86,58.95,49841.0,50.752,50.821,50.7434,50.821,49841.0
2018-05-10 14:50:00,58.95,58.98,58.92,58.94,62415.0,50.821,50.8468,50.7951,50.8124,62415.0
2018-05-10 14:55:00,58.94,58.95,58.92,58.95,29504.0,50.8124,50.821,50.7951,50.821,29504.0
2018-05-10 15:00:00,58.94,58.98,58.85,58.86,96887.0,50.8124,50.8468,50.7348,50.7434,96887.0
2018-05-10 15:05:00,58.86,58.9,58.86,58.9,28812.0,50.7434,50.7779,50.7434,50.7779,28812.0
2018-05-10 15:10:00,58.89,58.9,58.86,58.89,46121.0,50.7692,50.7779,50.7434,50.7692,46121.0
2018-05-10 15:15:00,58.89,58.92,58.86,58.89,32254.0,50.7692,50.7951,50.7434,50.7692,32254.0
2018-05-10 15:20:00,58.88,58.91,58.86,58.87,37736.0,50.7606,50.7865,50.7434,50.752,37736.0
2018-05-10 15:25:00,58.87,58.88,58.85,58.88,74920.0,50.752,50.7606,50.7348,50.7606,74920.0
2018-05-10 15:30:00,58.88,58.89,58.83,58.87,49413.0,50.7606,50.7692,50.7175,50.752,49413.0
2018-05-10 15:35:00,58.87,58.91,58.86,58.88,44020.0,50.752,50.7865,50.7434,50.7606,44020.0
2018-05-10 15:40:00,58.88,58.92,58.87,58.92,44358.0,50.7606,50.7951,50.752,50.7951,44358.0
2018-05-10 15:45:00,58.91,58.92,58.89,58.91,61671.0,50.7865,50.7951,50.7692,50.7865,61671.0
2018-05-10 15:50:00,58.9,58.95,58.9,58.9,97858.0,50.7779,50.821,50.7779,50.7779,97858.0
2018-05-10 15:55:00,58.89,58.93,58.85,58.91,486421.0,50.7692,50.8037,50.7348,50.7865,486421.0
2018-05-11 09:30:00,58.95,59.14,58.94,59.12,42333.0,50.821,50.9848,50.8124,50.9675,42333.0
2018-05-11 09:35:00,59.12,59.17,59.08,59.16,47655.0,50.9675,51.0106,50.933,51.002,47655.0
2018-05-11 09:40:00,59.16,59.2,59.15,59.17,27928.0,51.002,51.0365,50.9934,51.0106,27928.0
2018-05-11 09:45:00,59.17,59.2,59.09,59.09,42442.0,51.0106,51.0365,50.9417,50.9417,42442.0
2018-05-11 09:50:00,59.07,59.12,59.06,59.09,28326.0,50.9244,50.9675,50.9158,50.9417,28326.0
2018-05-11 09:55:00,59.1,59.16,59.04,59.14,38788.0,50.9503,51.002,50.8986,50.9848,38788.0
2018-05-11 10:00:00,59.14,59.16,59.1,59.11,79857.0,50.9848,51.002,50.9503,50.9589,79857.0
2018-05-11 10:05:00,59.11,59.13,59.05,59.1,39657.0,50.9589,50.9762,50.9072,50.9503,39657.0
2018-05-11 10:10:00,59.1,59.14,59.07,59.13,20190.0,50.9503,50.9848,50.9244,50.9762,20190.0
2018-05-11 10:15:00,59.13,59.21,59.11,59.18,36836.0,50.9762,51.0451,50.9589,51.0193,36836.0
2018-05-11 10:20:00,59.17,59.27,59.17,59.26,37672.0,51.0106,51.0968,51.0106,51.0882,37672.0
2018-05-11 10:25:00,59.27,59.28,59.25,59.26,35915.0,51.0968,51.1055,51.0796,51.0882,35915.0
2018-05-11 10:30:00,59.25,59.28,59.22,59.27,30479.0,51.0796,51.1055,51.0537,51.0968,30479.0
2018-05-11 10:35:00,59.26,59.28,59.24,59.25,14113.0,51.0882,51.1055,51.071,51.0796,14113.0
2018-05-11 10:40:00,59.25,59.29,59.25,59.28,11245.0,51.0796,51.1141,51.0796,51.1055,11245.0
2018-05-11 10:45:00,59.29,59.29,59.25,59.26,38480.0,51.1141,51.1141,51.0796,51.0882,38480.0
2018-05-11 10:50:00,59.26,59.3,59.26,59.3,19756.0,51.0882,51.1227,51.0882,51.1227,19756.0
2018-05-11 10:55:00,59.3,59.36,59.28,59.36,25881.0,51.1227,51.1744,51.1055,51.1744,25881.0
2018-05-11 11:00:00,59.36,59.37,59.32,59.33,11258.0,51.1744,51.1831,51.14,51.1486,11258.0
2018-05-11 11:05:00,59.32,59.33,59.22,59.22,16627.0,51.14,51.1486,51.0537,51.0537,16627.0
2018-05-11 11:10:00,59.22,59.23,59.2,59.23,8920.0,51.0537,51.0624,51.0365,51.0624,8920.0
2018-05-11 11:15:00,59.23,59.23,59.18,59.18,12668.0,51.0624,51.0624,51.0193,51.0193,12668.0
2018-05-11 11:20:00,59.19,59.21,59.15,59.17,23298.0,51.0279,51.0451,50.9934,51.0106,23298.0
2018-05-11 11:25:00,59.17,59.18,59.15,59.16,10800.0,51.0106,51.0193,50.9934,51.002,10800.0
2018-05-11 11:30:00,59.18,59.21,59.15,59.15,19216.0,51.0193,51.0451,50.9934,50.9934,19216.0
2018-05-11 11:35:00,59.15,59.17,59.13,59.14,391507.0,50.9934,51.0106,50.9762,50.9848,391507.0
2018-05-11 11:40:00,59.14,59.15,59.13,59.14,20295.0,50.9848,50.9934,50.9762,50.9848,20295.0
2018-05-11 11:45:00,59.14,59.15,59.07,59.11,14659.0,50.9848,50.9934,50.9244,50.9589,14659.0
2018-05-11 11:50:00,59.11,59.17,59.11,59.16,19216.0,50.9589,51.0106,50.9589,51.002,19216.0
2018-05-11 11:55:00,59.16,59.17,59.14,59.15,15198.0,51.002,51.0106,50.9848,50.9934,15198.0
2018-05-11 12:00:00,59.15,59.2,59.15,59.2,14333.0,50.9934,51.0365,50.9934,51.0365,14333.0
2018-05-11 12:05:00,59.19,59.2,59.15,59.17,17545.0,51.0279,51.0365,50.9934,51.0106,17545.0
2018-05-11 12:10:00,59.16,59.16,59.08,59.08,36272.0,51.002,51.002,50.933,50.933,36272.0
2018-05-11 12:15:00,59.08,59.09,59.05,59.09,40940.0,50.933,50.9417,50.9072,50.9417,40940.0
2018-05-11 12:20:00,59.09,59.1,59.06,59.09,9123.0,50.9417,50.9503,50.9158,50.9417,9123.0
2018-05-11 12:25:00,59.09,59.09,59.04,59.06,126682.0,50.9417,50.9417,50.8986,50.9158,126682.0
2018-05-11 12:30:00,59.05,59.11,59.03,59.1,47055.0,50.9072,50.9589,50.8899,50.9503,47055.0
2018-05-11 12:35:00,59.1,59.1,59.03,59.05,26451.0,50.9503,50.9503,50.8899,50.9072,26451.0
2018-05-11 12:40:00,59.05,59.05,59.02,59.04,14036.0,50.9072,50.9072,50.8813,50.8986,14036.0
2018-05-11 12:45:00,59.03,59.1,59.03,59.08,18139.0,50.8899,50.9503,50.8899,50.933,18139.0
2018-05-11 12:50:00,59.08,59.1,59.06,59.07,11963.0,50.933,50.9503,50.9158,50.9244,11963.0
2018-05-11 12:55:00,59.07,59.09,59.06,59.06,13508.0,50.9244,50.9417,50.9158,50.9158,13508.0
2018-05-11 13:00:00,59.05,59.05,59.02,59.05,10896.0,50.9072,50.9072,50.8813,50.9072,10896.0
2018-05-11 13:05:00,59.04,59.07,59.03,59.05,13533.0,50.8986,50.9244,50.8899,50.9072,13533.0
2018-05-11 13:10:00,59.04,59.05,59.01,59.01,8396.0,50.8986,50.9072,50.8727,50.8727,8396.0
2018-05-11 13:15:00,59.01,59.02,58.94,58.96,28247.0,50.8727,50.8813,50.8124,50.8296,28247.0
2018-05-11 13:20:00,58.96,59.02,58.96,58.98,12799.0,50.8296,50.8813,50.8296,50.8468,12799.0
2018-05-11 13:25:00,58.98,59.03,58.98,59.01,14325.0,50.8468,50.8899,50.8468,50.8727,14325.0
2018-05-11 13:30:00,59.01,59.02,58.98,58.99,8702.0,50.8727,50.8813,50.8468,50.8555,8702.0
2018-05-11 13:35:00,58.99,58.99,58.95,58.96,11528.0,50.8555,50.8555,50.821,50.8296,11528.0
2018-05-11 13:40:00,58.96,58.97,58.94,58.97,15351.0,50.8296,50.8382,50.8124,50.8382,15351.0
2018-05-11 13:45:00,58.96,59.02,58.96,59.02,35150.0,50.8296,50.8813,50.8296,50.8813,35150.0
2018-05-11 13:50:00,59.02,59.04,58.98,59.02,20101.0,50.8813,50.8986,50.8468,50.8813,20101.0
2018-05-11 13:55:00,59.03,59.03,59.0,59.01,10851.0,50.8899,50.8899,50.8641,50.8727,10851.0
2018-05-11 14:00:00,59.01,59.01,58.98,58.98,12275.0,50.8727,50.8727,50.8468,50.8468,12275.0
2018-05-11 14:05:00,58.98,59.0,58.97,58.97,10988.0,50.8468,50.8641,50.8382,50.8382,10988.0
2018-05-11 14:10:00,58.97,58.97,58.93,58.94,27308.0,50.8382,50.8382,50.8037,50.8124,27308.0
2018-05-11 14:15:00,58.94,58.98,58.94,58.97,10863.0,50.8124,50.8468,50.8124,50.8382,10863.0
2018-05-11 14:20:00,58.96,59.0,58.96,58.97,22625.0,50.8296,50.8641,50.8296,50.8382,22625.0
2018-05-11 14:25:00,58.98,58.98,58.94,58.95,17531.0,50.8468,50.8468,50.8124,50.821,17531.0
2018-05-11 14:30:00,58.94,58.99,58.93,58.98,23118.0,50.8124,50.8555,50.8037,50.8468,23118.0
2018-05-11 14:35:00,58.97,59.0,58.95,58.98,23597.0,50.8382,50.8641,50.821,50.8468,23597.0
2018-05-11 14:40:00,58.98,58.98,58.92,58.92,22129.0,50.8468,50.8468,50.7951,50.7951,22129.0
2018-05-11 14:45:00,58.92,58.95,58.91,58.93,10162.0,50.7951,50.821,50.7865,50.8037,10162.0
2018-05-11 14:50:00,58.93,58.97,58.93,58.96,17643.0,50.8037,50.8382,50.8037,50.8296,17643.0
2018-05-11 14:55:00,58.95,58.98,58.92,58.97,41369.0,50.821,50.8468,50.7951,50.8382,41369.0
2018-05-11 15:00:00,58.97,58.98,58.94,58.95,16174.0,50.8382,50.8468,50.8124,50.821,16174.0
2018-05-11 15:05:00,58.95,58.97,58.93,58.95,22861.0,50.821,50.8382,50.8037,50.821,22861.0
2018-05-11 15:10:00,58.95,58.96,58.94,58.96,77883.0,50.821,50.8296,50.8124,50.8296,77883.0
2018-05-11 15:15:00,58.96,58.96,58.91,58.92,11837.0,50.8296,50.8296,50.7865,50.7951,11837.0
2018-05-11 15:20:00,58.92,58.93,58.89,58.9,62404.0,50.7951,50.8037,50.7692,50.7779,62404.0
2018-05-11 15:25:00,58.9,58.92,58.89,58.92,50792.0,50.7779,50.7951,50.7692,50.7951,50792.0
2018-05-11 15:30:00,58.91,58.92,58.89,58.92,107537.0,50.7865,50.7951,50.7692,50.7951,107537.0
2018-05-11 15:35:00,58.92,58.96,58.91,58.94,50876.0,50.7951,50.8296,50.7865,50.8124,50876.0
2018-05-11 15:40:00,58.94,58.95,58.89,58.9,51372.0,50.8124,50.821,50.7692,50.7779,51372.0
2018-05-11 15:45:00,58.9,58.9,58.84,58.87,113098.0,50.7779,50.7779,50.7261,50.752,113098.0
2018-05-11 15:50:00,58.87,58.89,58.81,58.81,279584.0,50.752,50.7692,50.7003,50.7003,279584.0
2018-05-11 15:55:00,58.82,58.9,58.81,58.89,262061.0,50.7089,50.7779,50.7003,50.7692,262061.0
2018-05-14 09:30:00,59.06,59.31,59.01,59.31,40842.0,50.9158,51.1313,50.8727,51.1313,40842.0
2018-05-14 09:35:00,59.3,59.31,59.18,59.21,61780.0,51.1227,51.1313,51.0193,51.0451,61780.0
2018-05-14 09:40:00,59.22,59.22,59.08,59.15,26772.0,51.0537,51.0537,50.933,50.9934,26772.0
2018-05-14 09:45:00,59.14,59.17,59.12,59.16,31536.0,50.9848,51.0106,50.9675,51.002,31536.0
2018-05-14 09:50:00,59.16,59.22,59.16,59.19,146149.0,51.002,51.0537,51.002,51.0279,146149.0
2018-05-14 09:55:00,59.19,59.22,59.18,59.19,56732.0,51.0279,51.0537,51.0193,51.0279,56732.0
2018-05-14 10:00:00,59.18,59.18,59.11,59.11,24165.0,51.0193,51.0193,50.9589,50.9589,24165.0
2018-05-14 10:05:00,59.1,59.15,59.07,59.11,22168.0,50.9503,50.9934,50.9244,50.9589,22168.0
2018-05-14 10:10:00,59.1,59.19,59.1,59.19,12810.0,50.9503,51.0279,50.9503,51.0279,12810.0
2018-05-14 10:15:00,59.19,59.21,59.14,59.15,14868.0,51.0279,51.0451,50.9848,50.9934,14868.0
2018-05-14 10:20:00,59.14,59.17,59.11,59.14,14742.0,50.9848,51.0106,50.9589,50.9848,14742.0
2018-05-14 10:25:00,59.14,59.15,59.12,59.13,9532.0,50.9848,50.9934,50.9675,50.9762,9532.0
2018-05-14 10:30:00,59.13,59.14,59.09,59.14,19485.0,50.9762,50.9848,50.9417,50.9848,19485.0
2018-05-14 10:35:00,59.14,59.18,59.13,59.18,17692.0,50.9848,51.0193,50.9762,51.0193,17692.0
2018-05-14 10:40:00,59.18,59.2,59.16,59.18,11821.0,51.0193,51.0365,51.002,51.0193,11821.0
2018-05-14 10:45:00,59.17,59.19,59.15,59.17,12567.0,51.0106,51.0279,50.9934,51.0106,12567.0
2018-05-14 10:50:00,59.16,59.16,59.1,59.11,8520.0,51.002,51.002,50.9503,50.9589,8520.0
2018-05-14 10:55:00,59.12,59.13,59.08,59.08,25159.0,50.9675,50.9762,50.933,50.933,25159.0
2018-05-14 11:00:00,59.07,59.11,59.05,59.08,48925.0,50.9244,50.9589,50.9072,50.933,48925.0
2018-05-14 11:05:00,59.07,59.09,59.06,59.09,6245.0,50.9244,50.9417,50.9158,50.9417,6245.0
2018-05-14 11:10:00,59.1,59.12,59.09,59.09,12254.0,50.9503,50.9675,50.9417,50.9417,12254.0
2018-05-14 11:15:00,59.1,59.11,59.08,59.11,8789.0,50.9503,50.9589,50.933,50.9589,8789.0
2018-05-14 11:20:00,59.11,59.17,59.11,59.13,47202.0,50.9589,51.0106,50.9589,50.9762,47202.0
2018-05-14 11:25:00,59.12,59.15,59.12,59.12,13385.0,50.9675,50.9934,50.9675,50.9675,13385.0
2018-05-14 11:30:00,59.13,59.18,59.12,59.18,24250.0,50.9762,51.0193,50.9675,51.0193,24250.0
2018-05-14 11:35:00,59.18,59.18,59.12,59.13,14024.0,51.0193,51.0193,50.9675,50.9762,14024.0
2018-05-14 11:40:00,59.12,59.13,59.1,59.13,10246.0,50.9675,50.9762,50.9503,50.9762,10246.0
2018-05-14 11:45:00,59.12,59.13,59.09,59.1,6301.0,50.9675,50.9762,50.9417,50.9503,6301.0
2018-05-14 11:50:00,59.1,59.11,59.08,59.08,7398.0,50.9503,50.9589,50.933,50.933,7398.0
2018-05-14 11:55:00,59.09,59.11,59.08,59.11,7686.0,50.9417,50.9589,50.933,50.9589,7686.0
2018-05-14 12:00:00,59.11,59.2,59.11,59.13,55221.0,50.9589,51.0365,50.9589,50.9762,55221.0
2018-05-14 12:05:00,59.13,59.19,59.11,59.15,11656.0,50.9762,51.0279,50.9589,50.9934,11656.0
2018-05-14 12:10:00,59.15,59.17,59.13,59.16,14163.0,50.9934,51.0106,50.9762,51.002,14163.0
2018-05-14 12:15:00,59.16,59.18,59.13,59.14,12859.0,51.002,51.0193,50.9762,50.9848,12859.0
2018-05-14 12:20:00,59.14,59.16,59.13,59.16,3746.0,50.9848,51.002,50.9762,51.002,3746.0
2018-05-14 12:25:00,59.16,59.16,59.11,59.13,36018.0,51.002,51.002,50.9589,50.9762,36018.0
2018-05-14 12:30:00,59.13,59.15,59.11,59.11,9043.0,50.9762,50.9934,50.9589,50.9589,9043.0
2018-05-14 12:35:00,59.12,59.13,59.12,59.12,4397.0,50.9675,50.9762,50.9675,50.9675,4397.0
2018-05-14 12:40:00,59.12,59.13,59.1,59.12,16438.0,50.9675,50.9762,50.9503,50.9675,16438.0
2018-05-14 12:45:00,59.12,59.15,59.11,59.11,17997.0,50.9675,50.9934,50.9589,50.9589,17997.0
2018-05-14 12:50:00,59.11,59.12,59.08,59.08,9672.0,50.9589,50.9675,50.933,50.933,9672.0
2018-05-14 12:55:00,59.08,59.08,59.03,59.03,10600.0,50.933,50.933,50.8899,50.8899,10600.0
2018-05-14 13:00:00,59.04,59.04,59.01,59.04,22686.0,50.8986,50.8986,50.8727,50.8986,22686.0
2018-05-14 13:05:00,59.04,59.06,59.03,59.04,10140.0,50.8986,50.9158,50.8899,50.8986,10140.0
2018-05-14 13:10:00,59.04,59.04,59.01,59.03,37575.0,50.8986,50.8986,50.8727,50.8899,37575.0
2018-05-14 13:15:00,59.04,59.04,58.93,58.94,39100.0,50.8986,50.8986,50.8037,50.8124,39100.0
2018-05-14 13:20:00,58.95,58.98,58.94,58.97,13757.0,50.821,50.8468,50.8124,50.8382,13757.0
2018-05-14 13:25:00,58.98,59.0,58.97,59.0,8180.0,50.8468,50.8641,50.8382,50.8641,8180.0
2018-05-14 13:30:00,59.0,59.02,58.97,59.01,15073.0,50.8641,50.8813,50.8382,50.8727,15073.0
2018-05-14 13:35:00,59.02,59.05,59.0,59.05,4993.0,50.8813,50.9072,50.8641,50.9072,4993.0
2018-05-14 13:40:00,59.05,59.06,59.03,59.04,11122.0,50.9072,50.9158,50.8899,50.8986,11122.0
2018-05-14 13:45:00,59.03,59.04,59.01,59.03,5542.0,50.8899,50.8986,50.8727,50.8899,5542.0
2018-05-14 13:50:00,59.03,59.03,59.02,59.02,13248.0,50.8899,50.8899,50.8813,50.8813,13248.0
2018-05-14 13:55:00,59.03,59.05,59.02,59.04,13228.0,50.8899,50.9072,50.8813,50.8986,13228.0
2018-05-14 14:00:00,59.05,59.05,59.01,59.02,8422.0,50.9072,50.9072,50.8727,50.8813,8422.0
2018-05-14 14:05:00,59.02,59.03,58.93,58.94,125790.0,50.8813,50.8899,50.8037,50.8124,125790.0
2018-05-14 14:10:00,58.93,58.96,58.92,58.93,40664.0,50.8037,50.8296,50.7951,50.8037,40664.0
2018-05-14 14:15:00,58.94,58.95,58.89,58.92,12361.0,50.8124,50.821,50.7692,50.7951,12361.0
2018-05-14 14:20:00,58.92,58.94,58.92,58.94,14579.0,50.7951,50.8124,50.7951,50.8124,14579.0
2018-05-14 14:25:00,58.94,58.98,58.94,58.97,23109.0,50.8124,50.8468,50.8124,50.8382,23109.0
2018-05-14 14:30:00,58.98,59.01,58.96,59.01,8108.0,50.8468,50.8727,50.8296,50.8727,8108.0
2018-05-14 14:35:00,59.0,59.03,59.0,59.02,17916.0,50.8641,50.8899,50.8641,50.8813,17916.0
2018-05-14 14:40:00,59.03,59.03,58.97,59.0,27473.0,50.8899,50.8899,50.8382,50.8641,27473.0
2018-05-14 14:45:00,59.0,59.0,58.95,58.95,21819.0,50.8641,50.8641,50.821,50.821,21819.0
2018-05-14 14:50:00,58.95,59.0,58.95,59.0,18117.0,50.821,50.8641,50.821,50.8641,18117.0
2018-05-14 14:55:00,59.01,59.03,59.0,59.03,8883.0,50.8727,50.8899,50.8641,50.8899,8883.0
2018-05-14 15:00:00,59.03,59.06,59.01,59.03,24898.0,50.8899,50.9158,50.8727,50.8899,24898.0
2018-05-14 15:05:00,59.04,59.07,59.01,59.07,15026.0,50.8986,50.9244,50.8727,50.9244,15026.0
2018-05-14 15:10:00,59.07,59.13,59.06,59.11,21137.0,50.9244,50.9762,50.9158,50.9589,21137.0
2018-05-14 15:15:00,59.11,59.11,59.05,59.07,20452.0,50.9589,50.9589,50.9072,50.9244,20452.0
2018-05-14 15:20:00,59.07,59.1,59.06,59.08,13835.0,50.9244,50.9503,50.9158,50.933,13835.0
2018-05-14 15:25:00,59.07,59.09,59.06,59.07,16020.0,50.9244,50.9417,50.9158,50.9244,16020.0
2018-05-14 15:30:00,59.07,59.08,59.01,59.02,30678.0,50.9244,50.933,50.8727,50.8813,30678.0
2018-05-14 15:35:00,59.01,59.07,59.01,59.04,38288.0,50.8727,50.9244,50.8727,50.8986,38288.0
2018-05-14 15:40:00,59.04,59.06,59.03,59.05,54377.0,50.8986,50.9158,50.8899,50.9072,54377.0
2018-05-14 15:45:00,59.05,59.05,58.99,59.0,66387.0,50.9072,50.9072,50.8555,50.8641,66387.0
2018-05-14 15:50:00,58.99,59.04,58.99,59.03,105542.0,50.8555,50.8986,50.8555,50.8899,105542.0
2018-05-14 15:55:00,59.03,59.13,59.02,59.13,237049.0,50.8899,50.9762,50.8813,50.9762,237049.0
2018-05-15 09:30:00,58.82,58.88,58.77,58.78,428069.0,50.7089,50.7606,50.6658,50.6744,428069.0
2018-05-15 09:35:00,58.78,58.78,58.66,58.68,465058.0,50.6744,50.6744,50.571,50.5882,465058.0
2018-05-15 09:40:00,58.68,58.69,58.6,58.62,242018.0,50.5882,50.5968,50.5192,50.5365,242018.0
2018-05-15 09:45:00,58.62,58.72,58.61,58.72,79535.0,50.5365,50.6227,50.5279,50.6227,79535.0
2018-05-15 09:50:00,58.71,58.75,58.63,58.63,72802.0,50.6141,50.6486,50.5451,50.5451,72802.0
2018-05-15 09:55:00,58.62,58.63,58.47,58.48,135027.0,50.5365,50.5451,50.4072,50.4158,135027.0
2018-05-15 10:00:00,58.49,58.53,58.46,58.46,46745.0,50.4244,50.4589,50.3985,50.3985,46745.0
2018-05-15 10:05:00,58.46,58.58,58.46,58.53,173353.0,50.3985,50.502,50.3985,50.4589,173353.0
2018-05-15 10:10:00,58.53,58.63,58.53,58.61,30421.0,50.4589,50.5451,50.4589,50.5279,30421.0
2018-05-15 10:15:00,58.61,58.65,58.6,58.64,27109.0,50.5279,50.5623,50.5192,50.5537,27109.0
2018-05-15 10:20:00,58.64,58.72,58.61,58.69,23670.0,50.5537,50.6227,50.5279,50.5968,23670.0
2018-05-15 10:25:00,58.7,58.75,58.7,58.71,26670.0,50.6054,50.6486,50.6054,50.6141,26670.0
2018-05-15 10:30:00,58.7,58.76,58.69,58.73,51113.0,50.6054,50.6572,50.5968,50.6313,51113.0
2018-05-15 10:35:00,58.73,58.78,58.73,58.75,20354.0,50.6313,50.6744,50.6313,50.6486,20354.0
2018-05-15 10:40:00,58.74,58.75,58.68,58.71,48018.0,50.6399,50.6486,50.5882,50.6141,48018.0
2018-05-15 10:45:00,58.71,58.72,58.66,58.69,32406.0,50.6141,50.6227,50.571,50.5968,32406.0
2018-05-15 10:50:00,58.7,58.79,58.7,58.76,25035.0,50.6054,50.683,50.6054,50.6572,25035.0
2018-05-15 10:55:00,58.75,58.84,58.72,58.8,69930.0,50.6486,50.7261,50.6227,50.6917,69930.0
2018-05-15 11:00:00,58.81,58.89,58.81,58.84,52837.0,50.7003,50.7692,50.7003,50.7261,52837.0
2018-05-15 11:05:00,58.85,58.87,58.81,58.82,21511.0,50.7348,50.752,50.7003,50.7089,21511.0
2018-05-15 11:10:00,58.82,58.85,58.8,58.82,19434.0,50.7089,50.7348,50.6917,50.7089,19434.0
2018-05-15 11:15:00,58.82,58.87,58.82,58.86,15282.0,50.7089,50.752,50.7089,50.7434,15282.0
2018-05-15 11:20:00,58.86,58.92,58.84,58.92,18745.0,50.7434,50.7951,50.7261,50.7951,18745.0
2018-05-15 11:25:00,58.91,58.94,58.89,58.91,20661.0,50.7865,50.8124,50.7692,50.7865,20661.0
2018-05-15 11:30:00,58.91,58.97,58.89,58.89,31566.0,50.7865,50.8382,50.7692,50.7692,31566.0
2018-05-15 11:35:00,58.88,58.92,58.85,58.86,39123.0,50.7606,50.7951,50.7348,50.7434,39123.0
2018-05-15 11:40:00,58.87,58.92,58.84,58.9,27723.0,50.752,50.7951,50.7261,50.7779,27723.0
2018-05-15 11:45:00,58.9,58.92,58.86,58.91,48449.0,50.7779,50.7951,50.7434,50.7865,48449.0
2018-05-15 11:50:00,58.91,58.91,58.87,58.91,17646.0,50.7865,50.7865,50.752,50.7865,17646.0
2018-05-15 11:55:00,58.91,58.94,58.8,58.82,56509.0,50.7865,50.8124,50.6917,50.7089,56509.0
2018-05-15 12:00:00,58.82,58.85,58.79,58.8,34066.0,50.7089,50.7348,50.683,50.6917,34066.0
2018-05-15 12:05:00,58.8,58.81,58.76,58.81,34312.0,50.6917,50.7003,50.6572,50.7003,34312.0
2018-05-15 12:10:00,58.81,58.83,58.77,58.81,39429.0,50.7003,50.7175,50.6658,50.7003,39429.0
2018-05-15 12:15:00,58.82,58.83,58.81,58.82,15906.0,50.7089,50.7175,50.7003,50.7089,15906.0
2018-05-15 12:20:00,58.83,58.85,58.81,58.83,16086.0,50.7175,50.7348,50.7003,50.7175,16086.0
2018-05-15 12:25:00,58.83,58.89,58.82,58.89,27250.0,50.7175,50.7692,50.7089,50.7692,27250.0
2018-05-15 12:30:00,58.88,58.95,58.87,58.92,21622.0,50.7606,50.821,50.752,50.7951,21622.0
2018-05-15 12:35:00,58.91,58.92,58.89,58.89,34826.0,50.7865,50.7951,50.7692,50.7692,34826.0
2018-05-15 12:40:00,58.89,58.92,58.87,58.91,19602.0,50.7692,50.7951,50.752,50.7865,19602.0
2018-05-15 12:45:00,58.91,59.0,58.91,58.97,36037.0,50.7865,50.8641,50.7865,50.8382,36037.0
2018-05-15 12:50:00,58.97,58.97,58.94,58.96,7490.0,50.8382,50.8382,50.8124,50.8296,7490.0
2018-05-15 12:55:00,58.96,59.01,58.93,58.94,51567.0,50.8296,50.8727,50.8037,50.8124,51567.0
2018-05-15 13:00:00,58.93,58.94,58.86,58.88,64004.0,50.8037,50.8124,50.7434,50.7606,64004.0
2018-05-15 13:05:00,58.88,58.88,58.82,58.84,17435.0,50.7606,50.7606,50.7089,50.7261,17435.0
2018-05-15 13:10:00,58.83,58.84,58.81,58.83,16900.0,50.7175,50.7261,50.7003,50.7175,16900.0
2018-05-15 13:15:00,58.82,58.85,58.8,58.84,19028.0,50.7089,50.7348,50.6917,50.7261,19028.0
2018-05-15 13:20:00,58.84,58.86,58.77,58.79,54655.0,50.7261,50.7434,50.6658,50.683,54655.0
2018-05-15 13:25:00,58.79,58.84,58.78,58.8,17982.0,50.683,50.7261,50.6744,50.6917,17982.0
2018-05-15 13:30:00,58.8,58.84,58.78,58.8,20589.0,50.6917,50.7261,50.6744,50.6917,20589.0
2018-05-15 13:35:00,58.8,58.83,58.78,58.79,14200.0,50.6917,50.7175,50.6744,50.683,14200.0
2018-05-15 13:40:00,58.79,58.83,58.77,58.81,37270.0,50.683,50.7175,50.6658,50.7003,37270.0
2018-05-15 13:45:00,58.8,58.87,58.79,58.87,20489.0,50.6917,50.752,50.683,50.752,20489.0
2018-05-15 13:50:00,58.87,58.87,58.84,58.85,17012.0,50.752,50.752,50.7261,50.7348,17012.0
2018-05-15 13:55:00,58.85,58.86,58.78,58.79,85435.0,50.7348,50.7434,50.6744,50.683,85435.0
2018-05-15 14:00:00,58.79,58.89,58.78,58.89,18425.0,50.683,50.7692,50.6744,50.7692,18425.0
2018-05-15 14:05:00,58.9,58.91,58.87,58.88,16384.0,50.7779,50.7865,50.752,50.7606,16384.0
2018-05-15 14:10:00,58.88,58.93,58.88,58.92,23101.0,50.7606,50.8037,50.7606,50.7951,23101.0
2018-05-15 14:15:00,58.92,58.94,58.86,58.94,36775.0,50.7951,50.8124,50.7434,50.8124,36775.0
2018-05-15 14:20:00,58.93,58.94,58.87,58.88,16071.0,50.8037,50.8124,50.752,50.7606,16071.0
2018-05-15 14:25:00,58.89,58.97,58.83,58.92,137268.0,50.7692,50.8382,50.7175,50.7951,137268.0
2018-05-15 14:30:00,58.91,59.04,58.91,59.01,44560.0,50.7865,50.8986,50.7865,50.8727,44560.0
2018-05-15 14:35:00,59.01,59.04,58.95,58.95,71729.0,50.8727,50.8986,50.821,50.821,71729.0
2018-05-15 14:40:00,58.96,58.96,58.91,58.95,21859.0,50.8296,50.8296,50.7865,50.821,21859.0
2018-05-15 14:45:00,58.94,58.96,58.9,58.9,21111.0,50.8124,50.8296,50.7779,50.7779,21111.0
2018-05-15 14:50:00,58.92,58.95,58.9,58.95,18700.0,50.7951,50.821,50.7779,50.821,18700.0
2018-05-15 14:55:00,58.96,58.97,58.87,58.91,31760.0,50.8296,50.8382,50.752,50.7865,31760.0
2018-05-15 15:00:00,58.91,58.94,58.88,58.94,35673.0,50.7865,50.8124,50.7606,50.8124,35673.0
2018-05-15 15:05:00,58.94,58.97,58.9,58.93,23718.0,50.8124,50.8382,50.7779,50.8037,23718.0
2018-05-15 15:10:00,58.93,58.94,58.87,58.87,28149.0,50.8037,50.8124,50.752,50.752,28149.0
2018-05-15 15:15:00,58.87,58.89,58.84,58.86,49159.0,50.752,50.7692,50.7261,50.7434,49159.0
2018-05-15 15:20:00,58.87,58.89,58.83,58.83,48311.0,50.752,50.7692,50.7175,50.7175,48311.0
2018-05-15 15:25:00,58.84,58.86,58.79,58.82,62172.0,50.7261,50.7434,50.683,50.7089,62172.0
2018-05-15 15:30:00,58.81,58.89,58.79,58.87,111332.0,50.7003,50.7692,50.683,50.752,111332.0
2018-05-15 15:35:00,58.87,58.88,58.82,58.84,44615.0,50.752,50.7606,50.7089,50.7261,44615.0
2018-05-15 15:40:00,58.83,58.83,58.8,58.83,48142.0,50.7175,50.7175,50.6917,50.7175,48142.0
2018-05-15 15:45:00,58.82,58.83,58.76,58.78,155250.0,50.7089,50.7175,50.6572,50.6744,155250.0
2018-05-15 15:50:00,58.78,58.89,58.78,58.84,152669.0,50.6744,50.7692,50.6744,50.7261,152669.0
2018-05-15 15:55:00,58.84,58.98,58.83,58.95,496488.0,50.7261,50.8468,50.7175,50.821,496488.0
2018-05-16 09:30:00,58.94,59.25,58.94,59.15,76393.0,50.8124,51.0796,50.8124,50.9934,76393.0
2018-05-16 09:35:00,59.16,59.38,59.16,59.31,75448.0,51.002,51.1917,51.002,51.1313,75448.0
2018-05-16 09:40:00,59.33,59.38,59.29,59.35,60537.0,51.1486,51.1917,51.1141,51.1658,60537.0
2018-05-16 09:45:00,59.36,59.42,59.33,59.41,50703.0,51.1744,51.2262,51.1486,51.2175,50703.0
2018-05-16 09:50:00,59.42,59.42,59.37,59.41,44408.0,51.2262,51.2262,51.1831,51.2175,44408.0
2018-05-16 09:55:00,59.41,59.48,59.4,59.47,75074.0,51.2175,51.2779,51.2089,51.2693,75074.0
2018-05-16 10:00:00,59.47,59.47,59.4,59.41,36679.0,51.2693,51.2693,51.2089,51.2175,36679.0
2018-05-16 10:05:00,59.41,59.46,59.41,59.43,67890.0,51.2175,51.2606,51.2175,51.2348,67890.0
2018-05-16 10:10:00,59.43,59.45,59.37,59.4,74644.0,51.2348,51.252,51.1831,51.2089,74644.0
2018-05-16 10:15:00,59.4,59.41,59.34,59.37,98952.0,51.2089,51.2175,51.1572,51.1831,98952.0
2018-05-16 10:20:00,59.36,59.41,59.31,59.37,36186.0,51.1744,51.2175,51.1313,51.1831,36186.0
2018-05-16 10:25:00,59.36,59.38,59.33,59.34,16685.0,51.1744,51.1917,51.1486,51.1572,16685.0
2018-05-16 10:30:00,59.34,59.44,59.34,59.43,39908.0,51.1572,51.2434,51.1572,51.2348,39908.0
2018-05-16 10:35:00,59.44,59.5,59.4,59.49,52442.0,51.2434,51.2951,51.2089,51.2865,52442.0
2018-05-16 10:40:00,59.5,59.52,59.47,59.47,36681.0,51.2951,51.3124,51.2693,51.2693,36681.0
2018-05-16 10:45:00,59.47,59.51,59.46,59.49,21231.0,51.2693,51.3038,51.2606,51.2865,21231.0
2018-05-16 10:50:00,59.49,59.49,59.46,59.49,22219.0,51.2865,51.2865,51.2606,51.2865,22219.0
2018-05-16 10:55:00,59.49,59.51,59.45,59.46,42986.0,51.2865,51.3038,51.252,51.2606,42986.0
2018-05-16 11:00:00,59.45,59.46,59.4,59.45,16125.0,51.252,51.2606,51.2089,51.252,16125.0
2018-05-16 11:05:00,59.45,59.49,59.44,59.44,17214.0,51.252,51.2865,51.2434,51.2434,17214.0
2018-05-16 11:10:00,59.45,59.48,59.44,59.45,17468.0,51.252,51.2779,51.2434,51.252,17468.0
2018-05-16 11:15:00,59.45,59.46,59.43,59.44,15019.0,51.252,51.2606,51.2348,51.2434,15019.0
2018-05-16 11:20:00,59.43,59.49,59.42,59.43,42889.0,51.2348,51.2865,51.2262,51.2348,42889.0
2018-05-16 11:25:00,59.43,59.45,59.39,59.45,16654.0,51.2348,51.252,51.2003,51.252,16654.0
2018-05-16 11:30:00,59.45,59.47,59.43,59.43,13107.0,51.252,51.2693,51.2348,51.2348,13107.0
2018-05-16 11:35:00,59.42,59.46,59.42,59.44,14400.0,51.2262,51.2606,51.2262,51.2434,14400.0
2018-05-16 11:40:00,59.44,59.49,59.43,59.49,16950.0,51.2434,51.2865,51.2348,51.2865,16950.0
2018-05-16 11:45:00,59.49,59.52,59.47,59.51,23318.0,51.2865,51.3124,51.2693,51.3038,23318.0
2018-05-16 11:50:00,59.51,59.55,59.5,59.55,31792.0,51.3038,51.3382,51.2951,51.3382,31792.0
2018-05-16 11:55:00,59.54,59.58,59.54,59.56,45743.0,51.3296,51.3641,51.3296,51.3469,45743.0
2018-05-16 12:00:00,59.58,59.59,59.56,59.57,15600.0,51.3641,51.3727,51.3469,51.3555,15600.0
2018-05-16 12:05:00,59.57,59.64,59.56,59.63,54398.0,51.3555,51.4158,51.3469,51.4072,54398.0
2018-05-16 12:10:00,59.64,59.66,59.61,59.61,14308.0,51.4158,51.4331,51.39,51.39,14308.0
2018-05-16 12:15:00,59.62,59.63,59.61,59.63,6100.0,51.3986,51.4072,51.39,51.4072,6100.0
2018-05-16 12:20:00,59.63,59.65,59.62,59.65,14271.0,51.4072,51.4244,51.3986,51.4244,14271.0
2018-05-16 12:25:00,59.64,59.68,59.64,59.66,22493.0,51.4158,51.4503,51.4158,51.4331,22493.0
2018-05-16 12:30:00,59.66,59.71,59.66,59.7,25497.0,51.4331,51.4762,51.4331,51.4676,25497.0
2018-05-16 12:35:00,59.69,59.72,59.68,59.72,32623.0,51.4589,51.4848,51.4503,51.4848,32623.0
2018-05-16 12:40:00,59.72,59.72,59.65,59.67,43617.0,51.4848,51.4848,51.4244,51.4417,43617.0
2018-05-16 12:45:00,59.67,59.69,59.66,59.69,11486.0,51.4417,51.4589,51.4331,51.4589,11486.0
2018-05-16 12:50:00,59.69,59.71,59.69,59.69,7684.0,51.4589,51.4762,51.4589,51.4589,7684.0
2018-05-16 12:55:00,59.69,59.7,59.66,59.67,45363.0,51.4589,51.4676,51.4331,51.4417,45363.0
2018-05-16 13:00:00,59.66,59.69,59.64,59.69,13857.0,51.4331,51.4589,51.4158,51.4589,13857.0
2018-05-16 13:05:00,59.69,59.7,59.65,59.67,16064.0,51.4589,51.4676,51.4244,51.4417,16064.0
2018-05-16 13:10:00,59.67,59.67,59.62,59.64,20414.0,51.4417,51.4417,51.3986,51.4158,20414.0
2018-05-16 13:15:00,59.64,59.65,59.62,59.64,63798.0,51.4158,51.4244,51.3986,51.4158,63798.0
2018-05-16 13:20:00,59.63,59.68,59.63,59.66,62398.0,51.4072,51.4503,51.4072,51.4331,62398.0
2018-05-16 13:25:00,59.66,59.66,59.63,59.63,29983.0,51.4331,51.4331,51.4072,51.4072,29983.0
2018-05-16 13:30:00,59.63,59.7,59.62,59.69,25564.0,51.4072,51.4676,51.3986,51.4589,25564.0
2018-05-16 13:35:00,59.69,59.71,59.68,59.68,77944.0,51.4589,51.4762,51.4503,51.4503,77944.0
2018-05-16 13:40:00,59.68,59.7,59.63,59.64,21885.0,51.4503,51.4676,51.4072,51.4158,21885.0
2018-05-16 13:45:00,59.64,59.67,59.63,59.65,11249.0,51.4158,51.4417,51.4072,51.4244,11249.0
2018-05-16 13:50:00,59.64,59.67,59.63,59.65,10392.0,51.4158,51.4417,51.4072,51.4244,10392.0
2018-05-16 13:55:00,59.64,59.69,59.64,59.68,21480.0,51.4158,51.4589,51.4158,51.4503,21480.0
2018-05-16 14:00:00,59.68,59.69,59.66,59.67,13691.0,51.4503,51.4589,51.4331,51.4417,13691.0
2018-05-16 14:05:00,59.67,59.68,59.64,59.64,8825.0,51.4417,51.4503,51.4158,51.4158,8825.0
2018-05-16 14:10:00,59.65,59.66,59.62,59.63,9735.0,51.4244,51.4331,51.3986,51.4072,9735.0
2018-05-16 14:15:00,59.64,59.67,59.63,59.65,15744.0,51.4158,51.4417,51.4072,51.4244,15744.0
2018-05-16 14:20:00,59.66,59.66,59.62,59.65,18729.0,51.4331,51.4331,51.3986,51.4244,18729.0
2018-05-16 14:25:00,59.64,59.66,59.63,59.66,22629.0,51.4158,51.4331,51.4072,51.4331,22629.0
2018-05-16 14:30:00,59.66,59.67,59.63,59.65,18962.0,51.4331,51.4417,51.4072,51.4244,18962.0
2018-05-16 14:35:00,59.64,59.68,59.64,59.67,14844.0,51.4158,51.4503,51.4158,51.4417,14844.0
2018-05-16 14:40:00,59.67,59.71,59.66,59.68,31563.0,51.4417,51.4762,51.4331,51.4503,31563.0
2018-05-16 14:45:00,59.69,59.7,59.66,59.66,20325.0,51.4589,51.4676,51.4331,51.4331,20325.0
2018-05-16 14:50:00,59.66,59.67,59.64,59.67,19985.0,51.4331,51.4417,51.4158,51.4417,19985.0
2018-05-16 14:55:00,59.67,59.71,59.64,59.7,23137.0,51.4417,51.4762,51.4158,51.4676,23137.0
2018-05-16 15:00:00,59.69,59.7,59.63,59.63,46781.0,51.4589,51.4676,51.4072,51.4072,46781.0
2018-05-16 15:05:00,59.64,59.64,59.61,59.62,18560.0,51.4158,51.4158,51.39,51.3986,18560.0
2018-05-16 15:10:00,59.61,59.62,59.56,59.56,25253.0,51.39,51.3986,51.3469,51.3469,25253.0
2018-05-16 15:15:00,59.55,59.59,59.55,59.58,25128.0,51.3382,51.3727,51.3382,51.3641,25128.0
2018-05-16 15:20:00,59.57,59.6,59.57,59.58,32640.0,51.3555,51.3813,51.3555,51.3641,32640.0
2018-05-16 15:25:00,59.58,59.58,59.55,59.56,28367.0,51.3641,51.3641,51.3382,51.3469,28367.0
2018-05-16 15:30:00,59.55,59.56,59.53,59.54,64500.0,51.3382,51.3469,51.321,51.3296,64500.0
2018-05-16 15:35:00,59.55,59.59,59.53,59.59,51118.0,51.3382,51.3727,51.321,51.3727,51118.0
2018-05-16 15:40:00,59.59,59.59,59.55,59.55,45273.0,51.3727,51.3727,51.3382,51.3382,45273.0
2018-05-16 15:45:00,59.55,59.56,59.46,59.48,140348.0,51.3382,51.3469,51.2606,51.2779,140348.0
2018-05-16 15:50:00,59.48,59.55,59.47,59.54,133277.0,51.2779,51.3382,51.2693,51.3296,133277.0
2018-05-16 15:55:00,59.53,59.66,59.53,59.64,425311.0,51.321,51.4331,51.321,51.4158,425311.0
2018-05-17 09:30:00,59.5,59.71,59.5,59.64,56180.0,51.2951,51.4762,51.2951,51.4158,56180.0
2018-05-17 09:35:00,59.64,59.81,59.64,59.72,135971.0,51.4158,51.5624,51.4158,51.4848,135971.0
2018-05-17 09:40:00,59.72,59.78,59.66,59.77,61651.0,51.4848,51.5365,51.4331,51.5279,61651.0
2018-05-17 09:45:00,59.77,59.83,59.77,59.82,144112.0,51.5279,51.5796,51.5279,51.571,144112.0
2018-05-17 09:50:00,59.83,59.88,59.82,59.87,42785.0,51.5796,51.6227,51.571,51.6141,42785.0
2018-05-17 09:55:00,59.87,59.89,59.83,59.84,20263.0,51.6141,51.6313,51.5796,51.5882,20263.0
2018-05-17 10:00:00,59.83,59.92,59.82,59.91,53495.0,51.5796,51.6572,51.571,51.6486,53495.0
2018-05-17 10:05:00,59.91,59.94,59.9,59.91,47644.0,51.6486,51.6745,51.64,51.6486,47644.0
2018-05-17 10:10:00,59.92,59.94,59.89,59.9,65559.0,51.6572,51.6745,51.6313,51.64,65559.0
2018-05-17 10:15:00,59.91,59.92,59.85,59.87,51784.0,51.6486,51.6572,51.5969,51.6141,51784.0
2018-05-17 10:20:00,59.89,59.92,59.88,59.9,38944.0,51.6313,51.6572,51.6227,51.64,38944.0
2018-05-17 10:25:00,59.89,59.91,59.89,59.89,24240.0,51.6313,51.6486,51.6313,51.6313,24240.0
2018-05-17 10:30:00,59.89,59.93,59.87,59.93,46642.0,51.6313,51.6658,51.6141,51.6658,46642.0
2018-05-17 10:35:00,59.92,59.99,59.89,59.98,107543.0,51.6572,51.7176,51.6313,51.7089,107543.0
2018-05-17 10:40:00,59.98,60.0,59.96,59.98,245525.0,51.7089,51.7262,51.6917,51.7089,245525.0
2018-05-17 10:45:00,59.98,59.98,59.91,59.92,47355.0,51.7089,51.7089,51.6486,51.6572,47355.0
2018-05-17 10:50:00,59.91,59.97,59.9,59.95,32625.0,51.6486,51.7003,51.64,51.6831,32625.0
2018-05-17 10:55:00,59.95,59.98,59.94,59.97,117534.0,51.6831,51.7089,51.6745,51.7003,117534.0
2018-05-17 11:00:00,59.98,59.99,59.94,59.95,87282.0,51.7089,51.7176,51.6745,51.6831,87282.0
2018-05-17 11:05:00,59.95,59.97,59.93,59.96,131478.0,51.6831,51.7003,51.6658,51.6917,131478.0
2018-05-17 11:10:00,59.95,59.97,59.93,59.94,128870.0,51.6831,51.7003,51.6658,51.6745,128870.0
2018-05-17 11:15:00,59.95,59.95,59.89,59.92,223172.0,51.6831,51.6831,51.6313,51.6572,223172.0
2018-05-17 11:20:00,59.92,59.96,59.91,59.96,77975.0,51.6572,51.6917,51.6486,51.6917,77975.0
2018-05-17 11:25:00,59.95,59.99,59.94,59.97,64277.0,51.6831,51.7176,51.6745,51.7003,64277.0
2018-05-17 11:30:00,59.97,59.97,59.9,59.91,24782.0,51.7003,51.7003,51.64,51.6486,24782.0
2018-05-17 11:35:00,59.9,59.91,59.86,59.88,22910.0,51.64,51.6486,51.6055,51.6227,22910.0
2018-05-17 11:40:00,59.88,59.92,59.88,59.92,17405.0,51.6227,51.6572,51.6227,51.6572,17405.0
2018-05-17 11:45:00,59.91,59.92,59.84,59.84,36065.0,51.6486,51.6572,51.5882,51.5882,36065.0
2018-05-17 11:50:00,59.84,59.85,59.74,59.74,26497.0,51.5882,51.5969,51.502,51.502,26497.0
2018-05-17 11:55:00,59.74,59.77,59.73,59.73,17806.0,51.502,51.5279,51.4934,51.4934,17806.0
2018-05-17 12:00:00,59.74,59.8,59.74,59.79,39121.0,51.502,51.5538,51.502,51.5451,39121.0
2018-05-17 12:05:00,59.79,59.82,59.74,59.74,51461.0,51.5451,51.571,51.502,51.502,51461.0
2018-05-17 12:10:00,59.75,59.81,59.74,59.8,15519.0,51.5107,51.5624,51.502,51.5538,15519.0
2018-05-17 12:15:00,59.82,59.84,59.8,59.81,8645.0,51.571,51.5882,51.5538,51.5624,8645.0
2018-05-17 12:20:00,59.81,59.83,59.81,59.83,5795.0,51.5624,51.5796,51.5624,51.5796,5795.0
2018-05-17 12:25:00,59.83,59.85,59.83,59.83,63978.0,51.5796,51.5969,51.5796,51.5796,63978.0
2018-05-17 12:30:00,59.83,59.83,59.79,59.82,18340.0,51.5796,51.5796,51.5451,51.571,18340.0
2018-05-17 12:35:00,59.82,59.82,59.76,59.76,11169.0,51.571,51.571,51.5193,51.5193,11169.0
2018-05-17 12:40:00,59.75,59.75,59.68,59.72,65668.0,51.5107,51.5107,51.4503,51.4848,65668.0
2018-05-17 12:45:00,59.71,59.72,59.7,59.71,14878.0,51.4762,51.4848,51.4676,51.4762,14878.0
2018-05-17 12:50:00,59.72,59.74,59.71,59.73,18619.0,51.4848,51.502,51.4762,51.4934,18619.0
2018-05-17 12:55:00,59.72,59.75,59.69,59.74,19535.0,51.4848,51.5107,51.4589,51.502,19535.0
2018-05-17 13:00:00,59.73,59.76,59.72,59.76,12478.0,51.4934,51.5193,51.4848,51.5193,12478.0
2018-05-17 13:05:00,59.75,59.76,59.72,59.74,14421.0,51.5107,51.5193,51.4848,51.502,14421.0
2018-05-17 13:10:00,59.74,59.74,59.69,59.74,9316.0,51.502,51.502,51.4589,51.502,9316.0
2018-05-17 13:15:00,59.74,59.77,59.74,59.75,16488.0,51.502,51.5279,51.502,51.5107,16488.0
2018-05-17 13:20:00,59.75,59.8,59.75,59.78,28155.0,51.5107,51.5538,51.5107,51.5365,28155.0
2018-05-17 13:25:00,59.78,59.82,59.75,59.78,572109.0,51.5365,51.571,51.5107,51.5365,572109.0
2018-05-17 13:30:00,59.79,59.81,59.79,59.8,34497.0,51.5451,51.5624,51.5451,51.5538,34497.0
2018-05-17 13:35:00,59.81,59.81,59.77,59.78,24046.0,51.5624,51.5624,51.5279,51.5365,24046.0
2018-05-17 13:40:00,59.79,59.8,59.71,59.71,48356.0,51.5451,51.5538,51.4762,51.4762,48356.0
2018-05-17 13:45:00,59.71,59.74,59.7,59.73,65637.0,51.4762,51.502,51.4676,51.4934,65637.0
2018-05-17 13:50:00,59.74,59.75,59.69,59.69,37873.0,51.502,51.5107,51.4589,51.4589,37873.0
2018-05-17 13:55:00,59.69,59.69,59.6,59.63,30267.0,51.4589,51.4589,51.3813,51.4072,30267.0
2018-05-17 14:00:00,59.63,59.66,59.52,59.55,60477.0,51.4072,51.4331,51.3124,51.3382,60477.0
2018-05-17 14:05:00,59.54,59.57,59.5,59.56,27458.0,51.3296,51.3555,51.2951,51.3469,27458.0
2018-05-17 14:10:00,59.56,59.6,59.55,59.58,34218.0,51.3469,51.3813,51.3382,51.3641,34218.0
2018-05-17 14:15:00,59.57,59.65,59.57,59.65,38588.0,51.3555,51.4244,51.3555,51.4244,38588.0
2018-05-17 14:20:00,59.65,59.66,59.63,59.64,28514.0,51.4244,51.4331,51.4072,51.4158,28514.0
2018-05-17 14:25:00,59.64,59.68,59.63,59.68,23075.0,51.4158,51.4503,51.4072,51.4503,23075.0
2018-05-17 14:30:00,59.68,59.74,59.68,59.72,26790.0,51.4503,51.502,51.4503,51.4848,26790.0
2018-05-17 14:35:00,59.72,59.72,59.67,59.69,17325.0,51.4848,51.4848,51.4417,51.4589,17325.0
2018-05-17 14:40:00,59.69,59.73,59.69,59.7,57122.0,51.4589,51.4934,51.4589,51.4676,57122.0
2018-05-17 14:45:00,59.7,59.74,59.7,59.72,35750.0,51.4676,51.502,51.4676,51.4848,35750.0
2018-05-17 14:50:00,59.71,59.73,59.7,59.72,20533.0,51.4762,51.4934,51.4676,51.4848,20533.0
2018-05-17 14:55:00,59.72,59.73,59.71,59.73,43624.0,51.4848,51.4934,51.4762,51.4934,43624.0
2018-05-17 15:00:00,59.73,59.75,59.71,59.73,40914.0,51.4934,51.5107,51.4762,51.4934,40914.0
2018-05-17 15:05:00,59.73,59.76,59.72,59.74,52590.0,51.4934,51.5193,51.4848,51.502,52590.0
2018-05-17 15:10:00,59.75,59.75,59.68,59.69,63143.0,51.5107,51.5107,51.4503,51.4589,63143.0
2018-05-17 15:15:00,59.68,59.69,59.65,59.69,31262.0,51.4503,51.4589,51.4244,51.4589,31262.0
2018-05-17 15:20:00,59.69,59.72,59.69,59.71,34781.0,51.4589,51.4848,51.4589,51.4762,34781.0
2018-05-17 15:25:00,59.72,59.73,59.67,59.67,32060.0,51.4848,51.4934,51.4417,51.4417,32060.0
2018-05-17 15:30:00,59.67,59.71,59.66,59.71,56497.0,51.4417,51.4762,51.4331,51.4762,56497.0
2018-05-17 15:35:00,59.71,59.72,59.69,59.72,46384.0,51.4762,51.4848,51.4589,51.4848,46384.0
2018-05-17 15:40:00,59.72,59.76,59.7,59.73,51814.0,51.4848,51.5193,51.4676,51.4934,51814.0
2018-05-17 15:45:00,59.72,59.78,59.7,59.78,114555.0,51.4848,51.5365,51.4676,51.5365,114555.0
2018-05-17 15:50:00,59.78,59.79,59.72,59.73,226781.0,51.5365,51.5451,51.4848,51.4934,226781.0
2018-05-17 15:55:00,59.74,59.81,59.73,59.77,755897.0,51.502,51.5624,51.4934,51.5279,755897.0
2018-05-18 09:30:00,59.71,59.8,59.7,59.8,49931.0,51.4762,51.5538,51.4676,51.5538,49931.0
2018-05-18 09:35:00,59.8,59.91,59.77,59.87,65817.0,51.5538,51.6486,51.5279,51.6141,65817.0
2018-05-18 09:40:00,59.87,59.99,59.87,59.98,53748.0,51.6141,51.7176,51.6141,51.7089,53748.0
2018-05-18 09:45:00,59.98,60.03,59.94,60.0,163487.0,51.7089,51.752,51.6745,51.7262,163487.0
2018-05-18 09:50:00,60.0,60.0,59.79,59.79,104334.0,51.7262,51.7262,51.5451,51.5451,104334.0
2018-05-18 09:55:00,59.79,59.84,59.78,59.83,43041.0,51.5451,51.5882,51.5365,51.5796,43041.0
2018-05-18 10:00:00,59.83,59.83,59.75,59.8,42768.0,51.5796,51.5796,51.5107,51.5538,42768.0
2018-05-18 10:05:00,59.8,59.85,59.77,59.78,28293.0,51.5538,51.5969,51.5279,51.5365,28293.0
2018-05-18 10:10:00,59.78,59.83,59.77,59.83,35655.0,51.5365,51.5796,51.5279,51.5796,35655.0
2018-05-18 10:15:00,59.84,59.87,59.84,59.86,21924.0,51.5882,51.6141,51.5882,51.6055,21924.0
2018-05-18 10:20:00,59.86,59.94,59.86,59.92,31692.0,51.6055,51.6745,51.6055,51.6572,31692.0
2018-05-18 10:25:00,59.92,59.94,59.88,59.89,27278.0,51.6572,51.6745,51.6227,51.6313,27278.0
2018-05-18 10:30:00,59.89,59.89,59.75,59.75,82604.0,51.6313,51.6313,51.5107,51.5107,82604.0
2018-05-18 10:35:00,59.75,59.78,59.71,59.71,112482.0,51.5107,51.5365,51.4762,51.4762,112482.0
2018-05-18 10:40:00,59.71,59.74,59.68,59.72,37117.0,51.4762,51.502,51.4503,51.4848,37117.0
2018-05-18 10:45:00,59.72,59.8,59.72,59.76,20703.0,51.4848,51.5538,51.4848,51.5193,20703.0
2018-05-18 10:50:00,59.77,59.81,59.77,59.78,16357.0,51.5279,51.5624,51.5279,51.5365,16357.0
2018-05-18 10:55:00,59.78,59.85,59.78,59.85,16519.0,51.5365,51.5969,51.5365,51.5969,16519.0
2018-05-18 11:00:00,59.86,59.88,59.83,59.86,25223.0,51.6055,51.6227,51.5796,51.6055,25223.0
2018-05-18 11:05:00,59.85,59.89,59.82,59.84,13888.0,51.5969,51.6313,51.571,51.5882,13888.0
2018-05-18 11:10:00,59.85,59.91,59.85,59.86,17333.0,51.5969,51.6486,51.5969,51.6055,17333.0
2018-05-18 11:15:00,59.85,59.89,59.84,59.89,17165.0,51.5969,51.6313,51.5882,51.6313,17165.0
2018-05-18 11:20:00,59.89,59.9,59.85,59.89,25499.0,51.6313,51.64,51.5969,51.6313,25499.0
2018-05-18 11:25:00,59.89,59.89,59.84,59.84,18289.0,51.6313,51.6313,51.5882,51.5882,18289.0
2018-05-18 11:30:00,59.85,59.91,59.85,59.87,25600.0,51.5969,51.6486,51.5969,51.6141,25600.0
2018-05-18 11:35:00,59.87,59.92,59.87,59.9,30338.0,51.6141,51.6572,51.6141,51.64,30338.0
2018-05-18 11:40:00,59.91,59.94,59.89,59.93,23421.0,51.6486,51.6745,51.6313,51.6658,23421.0
2018-05-18 11:45:00,59.93,59.93,59.85,59.87,28088.0,51.6658,51.6658,51.5969,51.6141,28088.0
2018-05-18 11:50:00,59.86,59.9,59.86,59.9,20635.0,51.6055,51.64,51.6055,51.64,20635.0
2018-05-18 11:55:00,59.9,59.91,59.87,59.87,17366.0,51.64,51.6486,51.6141,51.6141,17366.0
2018-05-18 12:00:00,59.87,59.88,59.82,59.82,55682.0,51.6141,51.6227,51.571,51.571,55682.0
2018-05-18 12:05:00,59.82,59.83,59.76,59.79,200341.0,51.571,51.5796,51.5193,51.5451,200341.0
2018-05-18 12:10:00,59.79,59.79,59.76,59.78,146935.0,51.5451,51.5451,51.5193,51.5365,146935.0
2018-05-18 12:15:00,59.78,59.83,59.77,59.83,36236.0,51.5365,51.5796,51.5279,51.5796,36236.0
2018-05-18 12:20:00,59.84,59.85,59.83,59.83,19015.0,51.5882,51.5969,51.5796,51.5796,19015.0
2018-05-18 12:25:00,59.82,59.82,59.8,59.81,13207.0,51.571,51.571,51.5538,51.5624,13207.0
2018-05-18 12:30:00,59.81,59.82,59.79,59.81,33542.0,51.5624,51.571,51.5451,51.5624,33542.0
2018-05-18 12:35:00,59.81,59.88,59.81,59.88,24729.0,51.5624,51.6227,51.5624,51.6227,24729.0
2018-05-18 12:40:00,59.89,59.94,59.89,59.94,17842.0,51.6313,51.6745,51.6313,51.6745,17842.0
2018-05-18 12:45:00,59.93,59.96,59.92,59.94,15034.0,51.6658,51.6917,51.6572,51.6745,15034.0
2018-05-18 12:50:00,59.94,59.94,59.89,59.9,20245.0,51.6745,51.6745,51.6313,51.64,20245.0
2018-05-18 12:55:00,59.9,59.94,59.89,59.93,12118.0,51.64,51.6745,51.6313,51.6658,12118.0
2018-05-18 13:00:00,59.93,59.95,59.9,59.94,12612.0,51.6658,51.6831,51.64,51.6745,12612.0
2018-05-18 13:05:00,59.94,59.96,59.93,59.94,10583.0,51.6745,51.6917,51.6658,51.6745,10583.0
2018-05-18 13:10:00,59.94,59.97,59.93,59.97,8560.0,51.6745,51.7003,51.6658,51.7003,8560.0
2018-05-18 13:15:00,59.97,60.01,59.97,59.98,28089.0,51.7003,51.7348,51.7003,51.7089,28089.0
2018-05-18 13:20:00,59.97,60.01,59.97,60.01,9941.0,51.7003,51.7348,51.7003,51.7348,9941.0
2018-05-18 13:25:00,60.0,60.0,59.98,59.98,18096.0,51.7262,51.7262,51.7089,51.7089,18096.0
2018-05-18 13:30:00,59.98,59.99,59.93,59.93,11243.0,51.7089,51.7176,51.6658,51.6658,11243.0
2018-05-18 13:35:00,59.93,59.95,59.91,59.94,15549.0,51.6658,51.6831,51.6486,51.6745,15549.0
2018-05-18 13:40:00,59.93,59.95,59.9,59.9,21221.0,51.6658,51.6831,51.64,51.64,21221.0
2018-05-18 13:45:00,59.91,59.92,59.9,59.92,10211.0,51.6486,51.6572,51.64,51.6572,10211.0
2018-05-18 13:50:00,59.93,59.95,59.91,59.92,10825.0,51.6658,51.6831,51.6486,51.6572,10825.0
2018-05-18 13:55:00,59.92,59.94,59.9,59.9,11945.0,51.6572,51.6745,51.64,51.64,11945.0
2018-05-18 14:00:00,59.9,59.91,59.89,59.91,9146.0,51.64,51.6486,51.6313,51.6486,9146.0
2018-05-18 14:05:00,59.9,59.91,59.88,59.9,17874.0,51.64,51.6486,51.6227,51.64,17874.0
2018-05-18 14:10:00,59.9,59.92,59.89,59.91,11904.0,51.64,51.6572,51.6313,51.6486,11904.0
2018-05-18 14:15:00,59.92,59.93,59.9,59.92,15284.0,51.6572,51.6658,51.64,51.6572,15284.0
2018-05-18 14:20:00,59.93,59.94,59.91,59.92,20860.0,51.6658,51.6745,51.6486,51.6572,20860.0
2018-05-18 14:25:00,59.92,59.96,59.92,59.96,46524.0,51.6572,51.6917,51.6572,51.6917,46524.0
2018-05-18 14:30:00,59.95,59.96,59.94,59.94,20074.0,51.6831,51.6917,51.6745,51.6745,20074.0
2018-05-18 14:35:00,59.94,59.96,59.93,59.94,15979.0,51.6745,51.6917,51.6658,51.6745,15979.0
2018-05-18 14:40:00,59.94,59.96,59.92,59.93,11807.0,51.6745,51.6917,51.6572,51.6658,11807.0
2018-05-18 14:45:00,59.93,59.95,59.92,59.93,14900.0,51.6658,51.6831,51.6572,51.6658,14900.0
2018-05-18 14:50:00,59.93,59.94,59.91,59.92,15940.0,51.6658,51.6745,51.6486,51.6572,15940.0
2018-05-18 14:55:00,59.92,59.94,59.91,59.92,15687.0,51.6572,51.6745,51.6486,51.6572,15687.0
2018-05-18 15:00:00,59.93,59.93,59.88,59.88,26015.0,51.6658,51.6658,51.6227,51.6227,26015.0
2018-05-18 15:05:00,59.88,59.89,59.86,59.87,27036.0,51.6227,51.6313,51.6055,51.6141,27036.0
2018-05-18 15:10:00,59.87,59.88,59.86,59.88,11288.0,51.6141,51.6227,51.6055,51.6227,11288.0
2018-05-18 15:15:00,59.88,59.88,59.86,59.87,16297.0,51.6227,51.6227,51.6055,51.6141,16297.0
2018-05-18 15:20:00,59.87,59.89,59.86,59.88,32877.0,51.6141,51.6313,51.6055,51.6227,32877.0
2018-05-18 15:25:00,59.87,59.89,59.86,59.89,88712.0,51.6141,51.6313,51.6055,51.6313,88712.0
2018-05-18 15:30:00,59.9,59.91,59.89,59.89,40486.0,51.64,51.6486,51.6313,51.6313,40486.0
2018-05-18 15:35:00,59.89,59.94,59.88,59.91,55324.0,51.6313,51.6745,51.6227,51.6486,55324.0
2018-05-18 15:40:00,59.91,59.91,59.87,59.87,81486.0,51.6486,51.6486,51.6141,51.6141,81486.0
2018-05-18 15:45:00,59.87,59.9,59.85,59.89,58684.0,51.6141,51.64,51.5969,51.6313,58684.0
2018-05-18 15:50:00,59.89,59.9,59.85,59.89,149094.0,51.6313,51.64,51.5969,51.6313,149094.0
2018-05-18 15:55:00,59.89,59.92,59.86,59.87,232324.0,51.6313,51.6572,51.6055,51.6141,232324.0
2018-05-21 09:30:00,60.18,60.31,60.17,60.31,216542.0,51.8814,51.9934,51.8727,51.9934,216542.0
2018-05-21 09:35:00,60.3,60.32,60.22,60.23,63368.0,51.9848,52.0021,51.9158,51.9245,63368.0
2018-05-21 09:40:00,60.22,60.26,60.2,60.24,40610.0,51.9158,51.9503,51.8986,51.9331,40610.0
2018-05-21 09:45:00,60.24,60.24,60.15,60.15,21166.0,51.9331,51.9331,51.8555,51.8555,21166.0
2018-05-21 09:50:00,60.14,60.14,60.02,60.06,48109.0,51.8469,51.8469,51.7434,51.7779,48109.0
2018-05-21 09:55:00,60.06,60.07,59.98,60.0,60464.0,51.7779,51.7865,51.7089,51.7262,60464.0
2018-05-21 10:00:00,60.0,60.06,59.97,60.03,75451.0,51.7262,51.7779,51.7003,51.752,75451.0
2018-05-21 10:05:00,60.04,60.06,59.98,60.01,34309.0,51.7607,51.7779,51.7089,51.7348,34309.0
2018-05-21 10:10:00,60.01,60.03,59.99,60.01,34184.0,51.7348,51.752,51.7176,51.7348,34184.0
2018-05-21 10:15:00,60.01,60.1,60.0,60.1,52308.0,51.7348,51.8124,51.7262,51.8124,52308.0
2018-05-21 10:20:00,60.1,60.14,60.1,60.12,21826.0,51.8124,51.8469,51.8124,51.8296,21826.0
2018-05-21 10:25:00,60.12,60.16,60.12,60.13,25554.0,51.8296,51.8641,51.8296,51.8383,25554.0
2018-05-21 10:30:00,60.14,60.24,60.13,60.22,23809.0,51.8469,51.9331,51.8383,51.9158,23809.0
2018-05-21 10:35:00,60.23,60.25,60.22,60.22,76448.0,51.9245,51.9417,51.9158,51.9158,76448.0
2018-05-21 10:40:00,60.21,60.24,60.2,60.21,88535.0,51.9072,51.9331,51.8986,51.9072,88535.0
2018-05-21 10:45:00,60.21,60.22,60.17,60.18,80627.0,51.9072,51.9158,51.8727,51.8814,80627.0
2018-05-21 10:50:00,60.17,60.17,60.14,60.14,15814.0,51.8727,51.8727,51.8469,51.8469,15814.0
2018-05-21 10:55:00,60.14,60.17,60.14,60.17,123758.0,51.8469,51.8727,51.8469,51.8727,123758.0
2018-05-21 11:00:00,60.17,60.2,60.17,60.19,25813.0,51.8727,51.8986,51.8727,51.89,25813.0
2018-05-21 11:05:00,60.19,60.2,60.16,60.17,32239.0,51.89,51.8986,51.8641,51.8727,32239.0
2018-05-21 11:10:00,60.17,60.21,60.16,60.19,31463.0,51.8727,51.9072,51.8641,51.89,31463.0
2018-05-21 11:15:00,60.2,60.22,60.19,60.21,24353.0,51.8986,51.9158,51.89,51.9072,24353.0
2018-05-21 11:20:00,60.2,60.22,60.16,60.17,26867.0,51.8986,51.9158,51.8641,51.8727,26867.0
2018-05-21 11:25:00,60.16,60.16,60.04,60.07,43137.0,51.8641,51.8641,51.7607,51.7865,43137.0
2018-05-21 11:30:00,60.07,60.09,60.06,60.07,31323.0,51.7865,51.8038,51.7779,51.7865,31323.0
2018-05-21 11:35:00,60.07,60.1,60.02,60.09,16309.0,51.7865,51.8124,51.7434,51.8038,16309.0
2018-05-21 11:40:00,60.08,60.1,60.07,60.07,29625.0,51.7951,51.8124,51.7865,51.7865,29625.0
2018-05-21 11:45:00,60.06,60.07,60.04,60.07,21255.0,51.7779,51.7865,51.7607,51.7865,21255.0
2018-05-21 11:50:00,60.07,60.07,60.03,60.05,12153.0,51.7865,51.7865,51.752,51.7693,12153.0
2018-05-21 11:55:00,60.05,60.12,60.04,60.12,25078.0,51.7693,51.8296,51.7607,51.8296,25078.0
2018-05-21 12:00:00,60.13,60.13,60.08,60.11,36522.0,51.8383,51.8383,51.7951,51.821,36522.0
2018-05-21 12:05:00,60.11,60.12,60.1,60.1,17279.0,51.821,51.8296,51.8124,51.8124,17279.0
2018-05-21 12:10:00,60.1,60.21,60.1,60.18,40635.0,51.8124,51.9072,51.8124,51.8814,40635.0
2018-05-21 12:15:00,60.18,60.18,60.13,60.14,8832.0,51.8814,51.8814,51.8383,51.8469,8832.0
2018-05-21 12:20:00,60.14,60.15,60.12,60.15,84237.0,51.8469,51.8555,51.8296,51.8555,84237.0
2018-05-21 12:25:00,60.15,60.15,60.1,60.1,20197.0,51.8555,51.8555,51.8124,51.8124,20197.0
2018-05-21 12:30:00,60.1,60.13,60.08,60.1,147577.0,51.8124,51.8383,51.7951,51.8124,147577.0
2018-05-21 12:35:00,60.1,60.12,60.06,60.06,26484.0,51.8124,51.8296,51.7779,51.7779,26484.0
2018-05-21 12:40:00,60.06,60.1,60.04,60.09,23124.0,51.7779,51.8124,51.7607,51.8038,23124.0
2018-05-21 12:45:00,60.1,60.1,60.04,60.04,8662.0,51.8124,51.8124,51.7607,51.7607,8662.0
2018-05-21 12:50:00,60.04,60.07,60.03,60.03,19419.0,51.7607,51.7865,51.752,51.752,19419.0
2018-05-21 12:55:00,60.03,60.06,60.02,60.04,18563.0,51.752,51.7779,51.7434,51.7607,18563.0
2018-05-21 13:00:00,60.04,60.05,60.03,60.03,13738.0,51.7607,51.7693,51.752,51.752,13738.0
2018-05-21 13:05:00,60.03,60.06,60.02,60.06,14898.0,51.752,51.7779,51.7434,51.7779,14898.0
2018-05-21 13:10:00,60.05,60.06,60.01,60.01,21054.0,51.7693,51.7779,51.7348,51.7348,21054.0
2018-05-21 13:15:00,60.01,60.03,60.01,60.02,15194.0,51.7348,51.752,51.7348,51.7434,15194.0
2018-05-21 13:20:00,60.02,60.03,59.99,59.99,26771.0,51.7434,51.752,51.7176,51.7176,26771.0
2018-05-21 13:25:00,60.0,60.02,59.99,60.01,34859.0,51.7262,51.7434,51.7176,51.7348,34859.0
2018-05-21 13:30:00,60.02,60.04,59.99,60.01,24488.0,51.7434,51.7607,51.7176,51.7348,24488.0
2018-05-21 13:35:00,60.0,60.05,60.0,60.04,15348.0,51.7262,51.7693,51.7262,51.7607,15348.0
2018-05-21 13:40:00,60.05,60.1,60.04,60.1,32560.0,51.7693,51.8124,51.7607,51.8124,32560.0
2018-05-21 13:45:00,60.09,60.1,60.06,60.08,25339.0,51.8038,51.8124,51.7779,51.7951,25339.0
2018-05-21 13:50:00,60.09,60.09,60.08,60.09,8331.0,51.8038,51.8038,51.7951,51.8038,8331.0
2018-05-21 13:55:00,60.1,60.15,60.09,60.15,15691.0,51.8124,51.8555,51.8038,51.8555,15691.0
2018-05-21 14:00:00,60.15,60.15,60.13,60.14,39590.0,51.8555,51.8555,51.8383,51.8469,39590.0
2018-05-21 14:05:00,60.15,60.17,60.13,60.17,18464.0,51.8555,51.8727,51.8383,51.8727,18464.0
2018-05-21 14:10:00,60.17,60.19,60.14,60.14,27633.0,51.8727,51.89,51.8469,51.8469,27633.0
2018-05-21 14:15:00,60.14,60.14,60.11,60.13,19529.0,51.8469,51.8469,51.821,51.8383,19529.0
2018-05-21 14:20:00,60.13,60.16,60.11,60.16,73777.0,51.8383,51.8641,51.821,51.8641,73777.0
2018-05-21 14:25:00,60.16,60.19,60.16,60.17,13252.0,51.8641,51.89,51.8641,51.8727,13252.0
2018-05-21 14:30:00,60.16,60.17,60.1,60.14,33633.0,51.8641,51.8727,51.8124,51.8469,33633.0
2018-05-21 14:35:00,60.14,60.16,60.13,60.15,134245.0,51.8469,51.8641,51.8383,51.8555,134245.0
2018-05-21 14:40:00,60.16,60.16,60.13,60.15,25961.0,51.8641,51.8641,51.8383,51.8555,25961.0
2018-05-21 14:45:00,60.14,60.18,60.14,60.16,26112.0,51.8469,51.8814,51.8469,51.8641,26112.0
2018-05-21 14:50:00,60.17,60.21,60.16,60.19,43314.0,51.8727,51.9072,51.8641,51.89,43314.0
2018-05-21 14:55:00,60.19,60.21,60.18,60.21,36614.0,51.89,51.9072,51.8814,51.9072,36614.0
2018-05-21 15:00:00,60.2,60.21,60.17,60.18,54960.0,51.8986,51.9072,51.8727,51.8814,54960.0
2018-05-21 15:05:00,60.17,60.19,60.15,60.19,32334.0,51.8727,51.89,51.8555,51.89,32334.0
2018-05-21 15:10:00,60.18,60.24,60.18,60.22,50507.0,51.8814,51.9331,51.8814,51.9158,50507.0
2018-05-21 15:15:00,60.22,60.24,60.21,60.22,26767.0,51.9158,51.9331,51.9072,51.9158,26767.0
2018-05-21 15:20:00,60.22,60.23,60.21,60.21,26454.0,51.9158,51.9245,51.9072,51.9072,26454.0
2018-05-21 15:25:00,60.21,60.21,60.15,60.17,98150.0,51.9072,51.9072,51.8555,51.8727,98150.0
2018-05-21 15:30:00,60.17,60.17,60.14,60.14,21655.0,51.8727,51.8727,51.8469,51.8469,21655.0
2018-05-21 15:35:00,60.14,60.16,60.13,60.15,42027.0,51.8469,51.8641,51.8383,51.8555,42027.0
2018-05-21 15:40:00,60.15,60.17,60.11,60.13,112819.0,51.8555,51.8727,51.821,51.8383,112819.0
2018-05-21 15:45:00,60.13,60.16,60.13,60.15,68155.0,51.8383,51.8641,51.8383,51.8555,68155.0
2018-05-21 15:50:00,60.16,60.2,60.15,60.19,129468.0,51.8641,51.8986,51.8555,51.89,129468.0
2018-05-21 15:55:00,60.19,60.2,60.15,60.19,530137.0,51.89,51.8986,51.8555,51.89,530137.0
2018-05-22 09:30:00,60.18,60.36,60.16,60.26,78542.0,51.8814,52.0365,51.8641,51.9503,78542.0
2018-05-22 09:35:00,60.27,60.31,60.16,60.17,52018.0,51.9589,51.9934,51.8641,51.8727,52018.0
2018-05-22 09:40:00,60.16,60.2,60.13,60.2,50364.0,51.8641,51.8986,51.8383,51.8986,50364.0
2018-05-22 09:45:00,60.2,60.2,60.12,60.14,26491.0,51.8986,51.8986,51.8296,51.8469,26491.0
2018-05-22 09:50:00,60.15,60.19,60.14,60.18,67205.0,51.8555,51.89,51.8469,51.8814,67205.0
2018-05-22 09:55:00,60.18,60.2,60.16,60.19,40177.0,51.8814,51.8986,51.8641,51.89,40177.0
2018-05-22 10:00:00,60.18,60.23,60.15,60.23,23719.0,51.8814,51.9245,51.8555,51.9245,23719.0
2018-05-22 10:05:00,60.23,60.27,60.23,60.26,27838.0,51.9245,51.9589,51.9245,51.9503,27838.0
2018-05-22 10:10:00,60.27,60.31,60.16,60.17,56552.0,51.9589,51.9934,51.8641,51.8727,56552.0
2018-05-22 10:15:00,60.17,60.18,60.12,60.12,27799.0,51.8727,51.8814,51.8296,51.8296,27799.0
2018-05-22 10:20:00,60.12,60.17,60.11,60.14,158741.0,51.8296,51.8727,51.821,51.8469,158741.0
2018-05-22 10:25:00,60.15,60.18,60.14,60.17,22888.0,51.8555,51.8814,51.8469,51.8727,22888.0
2018-05-22 10:30:00,60.16,60.22,60.14,60.22,49511.0,51.8641,51.9158,51.8469,51.9158,49511.0
2018-05-22 10:35:00,60.21,60.21,60.17,60.19,34438.0,51.9072,51.9072,51.8727,51.89,34438.0
2018-05-22 10:40:00,60.2,60.22,60.16,60.2,37445.0,51.8986,51.9158,51.8641,51.8986,37445.0
2018-05-22 10:45:00,60.21,60.21,60.14,60.18,23539.0,51.9072,51.9072,51.8469,51.8814,23539.0
2018-05-22 10:50:00,60.18,60.24,60.18,60.24,11709.0,51.8814,51.9331,51.8814,51.9331,11709.0
2018-05-22 10:55:00,60.24,60.26,60.22,60.22,37585.0,51.9331,51.9503,51.9158,51.9158,37585.0
2018-05-22 11:00:00,60.22,60.27,60.2,60.27,89377.0,51.9158,51.9589,51.8986,51.9589,89377.0
2018-05-22 11:05:00,60.27,60.28,60.25,60.26,18048.0,51.9589,51.9676,51.9417,51.9503,18048.0
2018-05-22 11:10:00,60.26,60.29,60.26,60.28,26776.0,51.9503,51.9762,51.9503,51.9676,26776.0
2018-05-22 11:15:00,60.28,60.29,60.25,60.28,39461.0,51.9676,51.9762,51.9417,51.9676,39461.0
2018-05-22 11:20:00,60.28,60.29,60.27,60.29,22018.0,51.9676,51.9762,51.9589,51.9762,22018.0
2018-05-22 11:25:00,60.29,60.33,60.29,60.3,27806.0,51.9762,52.0107,51.9762,51.9848,27806.0
2018-05-22 11:30:00,60.3,60.31,60.25,60.26,20102.0,51.9848,51.9934,51.9417,51.9503,20102.0
2018-05-22 11:35:00,60.26,60.3,60.25,60.28,16239.0,51.9503,51.9848,51.9417,51.9676,16239.0
2018-05-22 11:40:00,60.27,60.27,60.24,60.26,37066.0,51.9589,51.9589,51.9331,51.9503,37066.0
2018-05-22 11:45:00,60.26,60.27,60.25,60.27,11318.0,51.9503,51.9589,51.9417,51.9589,11318.0
2018-05-22 11:50:00,60.27,60.27,60.24,60.25,9837.0,51.9589,51.9589,51.9331,51.9417,9837.0
2018-05-22 11:55:00,60.25,60.27,60.24,60.27,23104.0,51.9417,51.9589,51.9331,51.9589,23104.0
2018-05-22 12:00:00,60.26,60.27,60.24,60.24,28135.0,51.9503,51.9589,51.9331,51.9331,28135.0
2018-05-22 12:05:00,60.25,60.27,60.24,60.25,17958.0,51.9417,51.9589,51.9331,51.9417,17958.0
2018-05-22 12:10:00,60.24,60.26,60.23,60.26,15730.0,51.9331,51.9503,51.9245,51.9503,15730.0
2018-05-22 12:15:00,60.26,60.27,60.23,60.24,23541.0,51.9503,51.9589,51.9245,51.9331,23541.0
2018-05-22 12:20:00,60.25,60.25,60.18,60.2,35358.0,51.9417,51.9417,51.8814,51.8986,35358.0
2018-05-22 12:25:00,60.2,60.21,60.14,60.16,30398.0,51.8986,51.9072,51.8469,51.8641,30398.0
2018-05-22 12:30:00,60.17,60.17,60.13,60.13,38983.0,51.8727,51.8727,51.8383,51.8383,38983.0
2018-05-22 12:35:00,60.13,60.14,60.1,60.13,37742.0,51.8383,51.8469,51.8124,51.8383,37742.0
2018-05-22 12:40:00,60.12,60.16,60.12,60.14,32861.0,51.8296,51.8641,51.8296,51.8469,32861.0
2018-05-22 12:45:00,60.14,60.15,60.12,60.14,17876.0,51.8469,51.8555,51.8296,51.8469,17876.0
2018-05-22 12:50:00,60.15,60.17,60.13,60.16,21812.0,51.8555,51.8727,51.8383,51.8641,21812.0
2018-05-22 12:55:00,60.15,60.17,60.11,60.12,17751.0,51.8555,51.8727,51.821,51.8296,17751.0
2018-05-22 13:00:00,60.11,60.14,60.1,60.1,19595.0,51.821,51.8469,51.8124,51.8124,19595.0
2018-05-22 13:05:00,60.11,60.12,60.08,60.09,18149.0,51.821,51.8296,51.7951,51.8038,18149.0
2018-05-22 13:10:00,60.09,60.11,60.08,60.09,18970.0,51.8038,51.821,51.7951,51.8038,18970.0
2018-05-22 13:15:00,60.09,60.1,60.07,60.09,44054.0,51.8038,51.8124,51.7865,51.8038,44054.0
2018-05-22 13:20:00,60.08,60.09,60.02,60.03,38417.0,51.7951,51.8038,51.7434,51.752,38417.0
2018-05-22 13:25:00,60.03,60.07,60.02,60.07,36833.0,51.752,51.7865,51.7434,51.7865,36833.0
2018-05-22 13:30:00,60.07,60.09,60.06,60.09,189748.0,51.7865,51.8038,51.7779,51.8038,189748.0
2018-05-22 13:35:00,60.09,60.09,60.06,60.07,17931.0,51.8038,51.8038,51.7779,51.7865,17931.0
2018-05-22 13:40:00,60.06,60.08,60.05,60.06,10402.0,51.7779,51.7951,51.7693,51.7779,10402.0
2018-05-22 13:45:00,60.05,60.06,60.04,60.06,38840.0,51.7693,51.7779,51.7607,51.7779,38840.0
2018-05-22 13:50:00,60.05,60.11,60.05,60.1,20424.0,51.7693,51.821,51.7693,51.8124,20424.0
2018-05-22 13:55:00,60.11,60.12,60.07,60.07,28993.0,51.821,51.8296,51.7865,51.7865,28993.0
2018-05-22 14:00:00,60.07,60.12,60.06,60.11,27850.0,51.7865,51.8296,51.7779,51.821,27850.0
2018-05-22 14:05:00,60.1,60.11,60.09,60.1,6731.0,51.8124,51.821,51.8038,51.8124,6731.0
2018-05-22 14:10:00,60.1,60.12,60.09,60.11,34411.0,51.8124,51.8296,51.8038,51.821,34411.0
2018-05-22 14:15:00,60.11,60.12,60.08,60.08,36645.0,51.821,51.8296,51.7951,51.7951,36645.0
2018-05-22 14:20:00,60.08,60.09,60.07,60.07,14595.0,51.7951,51.8038,51.7865,51.7865,14595.0
2018-05-22 14:25:00,60.07,60.1,60.06,60.1,9514.0,51.7865,51.8124,51.7779,51.8124,9514.0
2018-05-22 14:30:00,60.1,60.12,60.09,60.11,42363.0,51.8124,51.8296,51.8038,51.821,42363.0
2018-05-22 14:35:00,60.11,60.12,60.08,60.09,40004.0,51.821,51.8296,51.7951,51.8038,40004.0
2018-05-22 14:40:00,60.08,60.08,60.06,60.06,30967.0,51.7951,51.7951,51.7779,51.7779,30967.0
2018-05-22 14:45:00,60.07,60.07,60.06,60.06,23174.0,51.7865,51.7865,51.7779,51.7779,23174.0
2018-05-22 14:50:00,60.05,60.06,59.99,60.0,47271.0,51.7693,51.7779,51.7176,51.7262,47271.0
2018-05-22 14:55:00,60.0,60.0,59.88,59.88,97631.0,51.7262,51.7262,51.6227,51.6227,97631.0
2018-05-22 15:00:00,59.88,59.91,59.85,59.86,31174.0,51.6227,51.6486,51.5969,51.6055,31174.0
2018-05-22 15:05:00,59.85,59.85,59.81,59.81,38000.0,51.5969,51.5969,51.5624,51.5624,38000.0
2018-05-22 15:10:00,59.81,59.82,59.77,59.78,46392.0,51.5624,51.571,51.5279,51.5365,46392.0
2018-05-22 15:15:00,59.78,59.84,59.76,59.8,81975.0,51.5365,51.5882,51.5193,51.5538,81975.0
2018-05-22 15:20:00,59.8,59.94,59.78,59.93,140426.0,51.5538,51.6745,51.5365,51.6658,140426.0
2018-05-22 15:25:00,59.93,59.96,59.89,59.95,55490.0,51.6658,51.6917,51.6313,51.6831,55490.0
2018-05-22 15:30:00,59.95,59.96,59.83,59.84,104465.0,51.6831,51.6917,51.5796,51.5882,104465.0
2018-05-22 15:35:00,59.83,59.84,59.73,59.75,94099.0,51.5796,51.5882,51.4934,51.5107,94099.0
2018-05-22 15:40:00,59.75,59.79,59.74,59.76,50664.0,51.5107,51.5451,51.502,51.5193,50664.0
2018-05-22 15:45:00,59.75,59.75,59.67,59.68,87810.0,51.5107,51.5107,51.4417,51.4503,87810.0
2018-05-22 15:50:00,59.67,59.68,59.62,59.65,230312.0,51.4417,51.4503,51.3986,51.4244,230312.0
2018-05-22 15:55:00,59.66,59.72,59.64,59.67,247854.0,51.4331,51.4848,51.4158,51.4417,247854.0
2018-05-23 09:30:00,59.29,59.38,59.25,59.27,87565.0,51.1141,51.1917,51.0796,51.0968,87565.0
2018-05-23 09:35:00,59.27,59.36,59.2,59.35,122462.0,51.0968,51.1744,51.0365,51.1658,122462.0
2018-05-23 09:40:00,59.36,59.38,59.24,59.25,85481.0,51.1744,51.1917,51.071,51.0796,85481.0
2018-05-23 09:45:00,59.25,59.26,59.16,59.19,58174.0,51.0796,51.0882,51.002,51.0279,58174.0
2018-05-23 09:50:00,59.19,59.27,59.17,59.26,83022.0,51.0279,51.0968,51.0106,51.0882,83022.0
2018-05-23 09:55:00,59.26,59.28,59.23,59.26,46841.0,51.0882,51.1055,51.0624,51.0882,46841.0
2018-05-23 10:00:00,59.26,59.28,59.2,59.2,38496.0,51.0882,51.1055,51.0365,51.0365,38496.0
2018-05-23 10:05:00,59.2,59.25,59.2,59.21,27504.0,51.0365,51.0796,51.0365,51.0451,27504.0
2018-05-23 10:10:00,59.21,59.3,59.2,59.29,47556.0,51.0451,51.1227,51.0365,51.1141,47556.0
2018-05-23 10:15:00,59.29,59.29,59.25,59.25,21811.0,51.1141,51.1141,51.0796,51.0796,21811.0
2018-05-23 10:20:00,59.24,59.28,59.24,59.26,36111.0,51.071,51.1055,51.071,51.0882,36111.0
2018-05-23 10:25:00,59.27,59.31,59.25,59.3,34028.0,51.0968,51.1313,51.0796,51.1227,34028.0
2018-05-23 10:30:00,59.29,59.29,59.12,59.14,44710.0,51.1141,51.1141,50.9675,50.9848,44710.0
2018-05-23 10:35:00,59.13,59.17,59.12,59.14,35165.0,50.9762,51.0106,50.9675,50.9848,35165.0
2018-05-23 10:40:00,59.14,59.16,59.1,59.15,29889.0,50.9848,51.002,50.9503,50.9934,29889.0
2018-05-23 10:45:00,59.14,59.15,59.08,59.1,28562.0,50.9848,50.9934,50.933,50.9503,28562.0
2018-05-23 10:50:00,59.1,59.1,59.01,59.05,25581.0,50.9503,50.9503,50.8727,50.9072,25581.0
2018-05-23 10:55:00,59.04,59.08,59.02,59.02,54630.0,50.8986,50.933,50.8813,50.8813,54630.0
2018-05-23 11:00:00,59.01,59.08,59.01,59.06,30052.0,50.8727,50.933,50.8727,50.9158,30052.0
2018-05-23 11:05:00,59.07,59.07,59.02,59.03,34931.0,50.9244,50.9244,50.8813,50.8899,34931.0
2018-05-23 11:10:00,59.03,59.06,59.01,59.05,42698.0,50.8899,50.9158,50.8727,50.9072,42698.0
2018-05-23 11:15:00,59.05,59.09,59.03,59.08,80608.0,50.9072,50.9417,50.8899,50.933,80608.0
2018-05-23 11:20:00,59.08,59.14,59.08,59.13,44374.0,50.933,50.9848,50.933,50.9762,44374.0
2018-05-23 11:25:00,59.13,59.13,59.1,59.12,18040.0,50.9762,50.9762,50.9503,50.9675,18040.0
2018-05-23 11:30:00,59.12,59.15,59.09,59.1,36529.0,50.9675,50.9934,50.9417,50.9503,36529.0
2018-05-23 11:35:00,59.11,59.11,59.08,59.1,17902.0,50.9589,50.9589,50.933,50.9503,17902.0
2018-05-23 11:40:00,59.09,59.16,59.08,59.15,24096.0,50.9417,51.002,50.933,50.9934,24096.0
2018-05-23 11:45:00,59.16,59.23,59.16,59.21,59925.0,51.002,51.0624,51.002,51.0451,59925.0
2018-05-23 11:50:00,59.21,59.23,59.16,59.16,33964.0,51.0451,51.0624,51.002,51.002,33964.0
2018-05-23 11:55:00,59.16,59.17,59.1,59.1,39881.0,51.002,51.0106,50.9503,50.9503,39881.0
2018-05-23 12:00:00,59.11,59.14,59.1,59.13,22795.0,50.9589,50.9848,50.9503,50.9762,22795.0
2018-05-23 12:05:00,59.14,59.18,59.13,59.17,39193.0,50.9848,51.0193,50.9762,51.0106,39193.0
2018-05-23 12:10:00,59.17,59.18,59.14,59.18,21144.0,51.0106,51.0193,50.9848,51.0193,21144.0
2018-05-23 12:15:00,59.18,59.18,59.12,59.13,20921.0,51.0193,51.0193,50.9675,50.9762,20921.0
2018-05-23 12:20:00,59.12,59.13,59.08,59.11,31030.0,50.9675,50.9762,50.933,50.9589,31030.0
2018-05-23 12:25:00,59.11,59.11,59.05,59.06,17944.0,50.9589,50.9589,50.9072,50.9158,17944.0
2018-05-23 12:30:00,59.07,59.1,59.07,59.08,12289.0,50.9244,50.9503,50.9244,50.933,12289.0
2018-05-23 12:35:00,59.07,59.08,59.04,59.07,40785.0,50.9244,50.933,50.8986,50.9244,40785.0
2018-05-23 12:40:00,59.07,59.13,59.07,59.1,38511.0,50.9244,50.9762,50.9244,50.9503,38511.0
2018-05-23 12:45:00,59.1,59.11,59.06,59.07,14429.0,50.9503,50.9589,50.9158,50.9244,14429.0
2018-05-23 12:50:00,59.07,59.09,59.06,59.06,19747.0,50.9244,50.9417,50.9158,50.9158,19747.0
2018-05-23 12:55:00,59.06,59.12,59.06,59.11,15195.0,50.9158,50.9675,50.9158,50.9589,15195.0
2018-05-23 13:00:00,59.11,59.11,59.05,59.06,19798.0,50.9589,50.9589,50.9072,50.9158,19798.0
2018-05-23 13:05:00,59.07,59.08,59.06,59.08,18914.0,50.9244,50.933,50.9158,50.933,18914.0
2018-05-23 13:10:00,59.08,59.09,59.06,59.09,43261.0,50.933,50.9417,50.9158,50.9417,43261.0
2018-05-23 13:15:00,59.09,59.1,59.06,59.08,23449.0,50.9417,50.9503,50.9158,50.933,23449.0
2018-05-23 13:20:00,59.08,59.13,59.08,59.12,11266.0,50.933,50.9762,50.933,50.9675,11266.0
2018-05-23 13:25:00,59.12,59.16,59.11,59.15,17522.0,50.9675,51.002,50.9589,50.9934,17522.0
2018-05-23 13:30:00,59.16,59.16,59.14,59.14,14821.0,51.002,51.002,50.9848,50.9848,14821.0
2018-05-23 13:35:00,59.14,59.16,59.12,59.15,40134.0,50.9848,51.002,50.9675,50.9934,40134.0
2018-05-23 13:40:00,59.15,59.19,59.15,59.17,11034.0,50.9934,51.0279,50.9934,51.0106,11034.0
2018-05-23 13:45:00,59.17,59.19,59.16,59.17,10248.0,51.0106,51.0279,51.002,51.0106,10248.0
2018-05-23 13:50:00,59.17,59.19,59.15,59.16,17079.0,51.0106,51.0279,50.9934,51.002,17079.0
2018-05-23 13:55:00,59.17,59.18,59.15,59.17,18742.0,51.0106,51.0193,50.9934,51.0106,18742.0
2018-05-23 14:00:00,59.17,59.24,59.16,59.19,48518.0,51.0106,51.071,51.002,51.0279,48518.0
2018-05-23 14:05:00,59.19,59.38,59.19,59.37,67756.0,51.0279,51.1917,51.0279,51.1831,67756.0
2018-05-23 14:10:00,59.37,59.42,59.35,59.39,34485.0,51.1831,51.2262,51.1658,51.2003,34485.0
2018-05-23 14:15:00,59.39,59.42,59.38,59.38,38580.0,51.2003,51.2262,51.1917,51.1917,38580.0
2018-05-23 14:20:00,59.39,59.41,59.35,59.41,34181.0,51.2003,51.2175,51.1658,51.2175,34181.0
2018-05-23 14:25:00,59.41,59.45,59.38,59.39,24438.0,51.2175,51.252,51.1917,51.2003,24438.0
2018-05-23 14:30:00,59.4,59.42,59.36,59.4,105404.0,51.2089,51.2262,51.1744,51.2089,105404.0
2018-05-23 14:35:00,59.39,59.4,59.37,59.37,35145.0,51.2003,51.2089,51.1831,51.1831,35145.0
2018-05-23 14:40:00,59.38,59.4,59.37,59.39,29844.0,51.1917,51.2089,51.1831,51.2003,29844.0
2018-05-23 14:45:00,59.39,59.41,59.37,59.38,37375.0,51.2003,51.2175,51.1831,51.1917,37375.0
2018-05-23 14:50:00,59.38,59.44,59.38,59.42,26079.0,51.1917,51.2434,51.1917,51.2262,26079.0
2018-05-23 14:55:00,59.43,59.51,59.43,59.5,47235.0,51.2348,51.3038,51.2348,51.2951,47235.0
2018-05-23 15:00:00,59.5,59.55,59.49,59.54,43451.0,51.2951,51.3382,51.2865,51.3296,43451.0
2018-05-23 15:05:00,59.53,59.55,59.49,59.5,35945.0,51.321,51.3382,51.2865,51.2951,35945.0
2018-05-23 15:10:00,59.5,59.51,59.48,59.5,55179.0,51.2951,51.3038,51.2779,51.2951,55179.0
2018-05-23 15:15:00,59.51,59.52,59.47,59.49,39642.0,51.3038,51.3124,51.2693,51.2865,39642.0
2018-05-23 15:20:00,59.49,59.51,59.48,59.5,40539.0,51.2865,51.3038,51.2779,51.2951,40539.0
2018-05-23 15:25:00,59.5,59.54,59.5,59.52,30406.0,51.2951,51.3296,51.2951,51.3124,30406.0
2018-05-23 15:30:00,59.52,59.53,59.48,59.51,35844.0,51.3124,51.321,51.2779,51.3038,35844.0
2018-05-23 15:35:00,59.52,59.53,59.49,59.5,37236.0,51.3124,51.321,51.2865,51.2951,37236.0
2018-05-23 15:40:00,59.5,59.52,59.47,59.5,120857.0,51.2951,51.3124,51.2693,51.2951,120857.0
2018-05-23 15:45:00,59.5,59.5,59.45,59.48,103583.0,51.2951,51.2951,51.252,51.2779,103583.0
2018-05-23 15:50:00,59.49,59.53,59.49,59.51,158548.0,51.2865,51.321,51.2865,51.3038,158548.0
2018-05-23 15:55:00,59.51,59.56,59.49,59.55,330930.0,51.3038,51.3469,51.2865,51.3382,330930.0
2018-05-24 09:30:00,59.42,59.54,59.42,59.53,93559.0,51.2262,51.3296,51.2262,51.321,93559.0
2018-05-24 09:35:00,59.52,59.64,59.51,59.57,90042.0,51.3124,51.4158,51.3038,51.3555,90042.0
2018-05-24 09:40:00,59.57,59.64,59.41,59.43,148949.0,51.3555,51.4158,51.2175,51.2348,148949.0
2018-05-24 09:45:00,59.44,59.46,59.38,59.38,82672.0,51.2434,51.2606,51.1917,51.1917,82672.0
2018-05-24 09:50:00,59.39,59.39,59.24,59.32,65427.0,51.2003,51.2003,51.071,51.14,65427.0
2018-05-24 09:55:00,59.32,59.34,59.19,59.25,176583.0,51.14,51.1572,51.0279,51.0796,176583.0
2018-05-24 10:00:00,59.25,59.26,59.17,59.22,67703.0,51.0796,51.0882,51.0106,51.0537,67703.0
2018-05-24 10:05:00,59.22,59.32,59.22,59.29,64282.0,51.0537,51.14,51.0537,51.1141,64282.0
2018-05-24 10:10:00,59.3,59.33,59.23,59.23,85831.0,51.1227,51.1486,51.0624,51.0624,85831.0
2018-05-24 10:15:00,59.21,59.25,59.18,59.2,49423.0,51.0451,51.0796,51.0193,51.0365,49423.0
2018-05-24 10:20:00,59.21,59.24,59.17,59.18,60457.0,51.0451,51.071,51.0106,51.0193,60457.0
2018-05-24 10:25:00,59.18,59.19,59.11,59.13,78173.0,51.0193,51.0279,50.9589,50.9762,78173.0
2018-05-24 10:30:00,59.12,59.12,59.04,59.05,46988.0,50.9675,50.9675,50.8986,50.9072,46988.0
2018-05-24 10:35:00,59.05,59.09,59.03,59.09,100047.0,50.9072,50.9417,50.8899,50.9417,100047.0
2018-05-24 10:40:00,59.09,59.14,59.08,59.11,21326.0,50.9417,50.9848,50.933,50.9589,21326.0
2018-05-24 10:45:00,59.11,59.15,59.05,59.11,42320.0,50.9589,50.9934,50.9072,50.9589,42320.0
2018-05-24 10:50:00,59.11,59.14,59.08,59.08,15082.0,50.9589,50.9848,50.933,50.933,15082.0
2018-05-24 10:55:00,59.08,59.08,59.03,59.06,37974.0,50.933,50.933,50.8899,50.9158,37974.0
2018-05-24 11:00:00,59.06,59.19,59.04,59.19,35132.0,50.9158,51.0279,50.8986,51.0279,35132.0
2018-05-24 11:05:00,59.19,59.26,59.18,59.24,39685.0,51.0279,51.0882,51.0193,51.071,39685.0
2018-05-24 11:10:00,59.24,59.25,59.19,59.23,31630.0,51.071,51.0796,51.0279,51.0624,31630.0
2018-05-24 11:15:00,59.23,59.36,59.21,59.35,63551.0,51.0624,51.1744,51.0451,51.1658,63551.0
2018-05-24 11:20:00,59.35,59.36,59.31,59.32,26084.0,51.1658,51.1744,51.1313,51.14,26084.0
2018-05-24 11:25:00,59.32,59.39,59.32,59.39,31762.0,51.14,51.2003,51.14,51.2003,31762.0
2018-05-24 11:30:00,59.38,59.39,59.32,59.33,33050.0,51.1917,51.2003,51.14,51.1486,33050.0
2018-05-24 11:35:00,59.33,59.35,59.29,59.33,41932.0,51.1486,51.1658,51.1141,51.1486,41932.0
2018-05-24 11:40:00,59.33,59.39,59.33,59.38,21299.0,51.1486,51.2003,51.1486,51.1917,21299.0
2018-05-24 11:45:00,59.38,59.38,59.33,59.36,23722.0,51.1917,51.1917,51.1486,51.1744,23722.0
2018-05-24 11:50:00,59.35,59.35,59.29,59.3,45040.0,51.1658,51.1658,51.1141,51.1227,45040.0
2018-05-24 11:55:00,59.3,59.35,59.28,59.35,36773.0,51.1227,51.1658,51.1055,51.1658,36773.0
2018-05-24 12:00:00,59.35,59.38,59.32,59.32,31571.0,51.1658,51.1917,51.14,51.14,31571.0
2018-05-24 12:05:00,59.32,59.34,59.3,59.3,15156.0,51.14,51.1572,51.1227,51.1227,15156.0
2018-05-24 12:10:00,59.31,59.36,59.3,59.34,17106.0,51.1313,51.1744,51.1227,51.1572,17106.0
2018-05-24 12:15:00,59.34,59.36,59.31,59.31,33296.0,51.1572,51.1744,51.1313,51.1313,33296.0
2018-05-24 12:20:00,59.32,59.34,59.31,59.34,62520.0,51.14,51.1572,51.1313,51.1572,62520.0
2018-05-24 12:25:00,59.35,59.37,59.33,59.33,10234.0,51.1658,51.1831,51.1486,51.1486,10234.0
2018-05-24 12:30:00,59.34,59.36,59.31,59.32,18133.0,51.1572,51.1744,51.1313,51.14,18133.0
2018-05-24 12:35:00,59.32,59.32,59.27,59.29,13481.0,51.14,51.14,51.0968,51.1141,13481.0
2018-05-24 12:40:00,59.28,59.32,59.27,59.31,14891.0,51.1055,51.14,51.0968,51.1313,14891.0
2018-05-24 12:45:00,59.32,59.33,59.3,59.33,17455.0,51.14,51.1486,51.1227,51.1486,17455.0
2018-05-24 12:50:00,59.33,59.34,59.29,59.29,23255.0,51.1486,51.1572,51.1141,51.1141,23255.0
2018-05-24 12:55:00,59.3,59.34,59.3,59.33,9350.0,51.1227,51.1572,51.1227,51.1486,9350.0
2018-05-24 13:00:00,59.33,59.4,59.33,59.38,24254.0,51.1486,51.2089,51.1486,51.1917,24254.0
2018-05-24 13:05:00,59.38,59.41,59.34,59.4,20309.0,51.1917,51.2175,51.1572,51.2089,20309.0
2018-05-24 13:10:00,59.4,59.44,59.4,59.42,25019.0,51.2089,51.2434,51.2089,51.2262,25019.0
2018-05-24 13:15:00,59.42,59.43,59.4,59.42,14294.0,51.2262,51.2348,51.2089,51.2262,14294.0
2018-05-24 13:20:00,59.42,59.44,59.38,59.41,18669.0,51.2262,51.2434,51.1917,51.2175,18669.0
2018-05-24 13:25:00,59.41,59.42,59.37,59.39,14361.0,51.2175,51.2262,51.1831,51.2003,14361.0
2018-05-24 13:30:00,59.39,59.4,59.37,59.37,10269.0,51.2003,51.2089,51.1831,51.1831,10269.0
2018-05-24 13:35:00,59.37,59.38,59.36,59.37,19839.0,51.1831,51.1917,51.1744,51.1831,19839.0
2018-05-24 13:40:00,59.38,59.39,59.35,59.39,13850.0,51.1917,51.2003,51.1658,51.2003,13850.0
2018-05-24 13:45:00,59.4,59.4,59.36,59.38,14303.0,51.2089,51.2089,51.1744,51.1917,14303.0
2018-05-24 13:50:00,59.38,59.38,59.35,59.36,23567.0,51.1917,51.1917,51.1658,51.1744,23567.0
2018-05-24 13:55:00,59.36,59.39,59.35,59.38,18391.0,51.1744,51.2003,51.1658,51.1917,18391.0
2018-05-24 14:00:00,59.38,59.38,59.31,59.34,19614.0,51.1917,51.1917,51.1313,51.1572,19614.0
2018-05-24 14:05:00,59.35,59.35,59.31,59.34,13037.0,51.1658,51.1658,51.1313,51.1572,13037.0
2018-05-24 14:10:00,59.33,59.34,59.32,59.33,14024.0,51.1486,51.1572,51.14,51.1486,14024.0
2018-05-24 14:15:00,59.32,59.36,59.31,59.34,25138.0,51.14,51.1744,51.1313,51.1572,25138.0
2018-05-24 14:20:00,59.34,59.35,59.33,59.35,11485.0,51.1572,51.1658,51.1486,51.1658,11485.0
2018-05-24 14:25:00,59.35,59.35,59.31,59.32,19498.0,51.1658,51.1658,51.1313,51.14,19498.0
2018-05-24 14:30:00,59.32,59.32,59.28,59.28,20547.0,51.14,51.14,51.1055,51.1055,20547.0
2018-05-24 14:35:00,59.28,59.29,59.26,59.28,14186.0,51.1055,51.1141,51.0882,51.1055,14186.0
2018-05-24 14:40:00,59.29,59.29,59.25,59.26,35942.0,51.1141,51.1141,51.0796,51.0882,35942.0
2018-05-24 14:45:00,59.26,59.26,59.22,59.22,36522.0,51.0882,51.0882,51.0537,51.0537,36522.0
2018-05-24 14:50:00,59.22,59.26,59.21,59.23,30281.0,51.0537,51.0882,51.0451,51.0624,30281.0
2018-05-24 14:55:00,59.23,59.26,59.23,59.26,16511.0,51.0624,51.0882,51.0624,51.0882,16511.0
2018-05-24 15:00:00,59.25,59.26,59.19,59.25,39576.0,51.0796,51.0882,51.0279,51.0796,39576.0
2018-05-24 15:05:00,59.25,59.32,59.22,59.32,65521.0,51.0796,51.14,51.0537,51.14,65521.0
2018-05-24 15:10:00,59.32,59.33,59.3,59.32,41648.0,51.14,51.1486,51.1227,51.14,41648.0
2018-05-24 15:15:00,59.33,59.36,59.32,59.35,77443.0,51.1486,51.1744,51.14,51.1658,77443.0
2018-05-24 15:20:00,59.35,59.4,59.34,59.39,35563.0,51.1658,51.2089,51.1572,51.2003,35563.0
2018-05-24 15:25:00,59.39,59.39,59.36,59.36,27055.0,51.2003,51.2003,51.1744,51.1744,27055.0
2018-05-24 15:30:00,59.36,59.39,59.34,59.36,30581.0,51.1744,51.2003,51.1572,51.1744,30581.0
2018-05-24 15:35:00,59.37,59.38,59.33,59.35,64281.0,51.1831,51.1917,51.1486,51.1658,64281.0
2018-05-24 15:40:00,59.34,59.35,59.31,59.31,75816.0,51.1572,51.1658,51.1313,51.1313,75816.0
2018-05-24 15:45:00,59.31,59.35,59.28,59.35,48761.0,51.1313,51.1658,51.1055,51.1658,48761.0
2018-05-24 15:50:00,59.34,59.36,59.3,59.3,51786.0,51.1572,51.1744,51.1227,51.1227,51786.0
2018-05-24 15:55:00,59.31,59.37,59.3,59.33,233385.0,51.1313,51.1831,51.1227,51.1486,233385.0
2018-05-25 09:30:00,59.08,59.19,59.0,59.03,173557.0,50.933,51.0279,50.8641,50.8899,173557.0
2018-05-25 09:35:00,59.02,59.04,58.93,59.03,71463.0,50.8813,50.8986,50.8037,50.8899,71463.0
2018-05-25 09:40:00,59.03,59.04,58.89,58.89,40518.0,50.8899,50.8986,50.7692,50.7692,40518.0
2018-05-25 09:45:00,58.89,58.94,58.86,58.92,49191.0,50.7692,50.8124,50.7434,50.7951,49191.0
2018-05-25 09:50:00,58.92,58.97,58.83,58.93,45134.0,50.7951,50.8382,50.7175,50.8037,45134.0
2018-05-25 09:55:00,58.91,58.97,58.9,58.94,28060.0,50.7865,50.8382,50.7779,50.8124,28060.0
2018-05-25 10:00:00,58.94,58.96,58.9,58.96,69851.0,50.8124,50.8296,50.7779,50.8296,69851.0
2018-05-25 10:05:00,58.96,58.98,58.92,58.97,68898.0,50.8296,50.8468,50.7951,50.8382,68898.0
2018-05-25 10:10:00,58.97,59.0,58.95,58.98,37095.0,50.8382,50.8641,50.821,50.8468,37095.0
2018-05-25 10:15:00,58.98,59.08,58.98,59.04,63744.0,50.8468,50.933,50.8468,50.8986,63744.0
2018-05-25 10:20:00,59.03,59.03,58.97,58.97,36814.0,50.8899,50.8899,50.8382,50.8382,36814.0
2018-05-25 10:25:00,58.97,58.98,58.93,58.98,38962.0,50.8382,50.8468,50.8037,50.8468,38962.0
2018-05-25 10:30:00,58.99,59.06,58.99,59.02,41809.0,50.8555,50.9158,50.8555,50.8813,41809.0
2018-05-25 10:35:00,59.03,59.03,58.99,59.01,28913.0,50.8899,50.8899,50.8555,50.8727,28913.0
2018-05-25 10:40:00,59.02,59.05,59.0,59.0,26619.0,50.8813,50.9072,50.8641,50.8641,26619.0
2018-05-25 10:45:00,58.99,59.02,58.98,58.99,40679.0,50.8555,50.8813,50.8468,50.8555,40679.0
2018-05-25 10:50:00,58.99,59.03,58.97,59.0,26886.0,50.8555,50.8899,50.8382,50.8641,26886.0
2018-05-25 10:55:00,59.01,59.05,58.98,59.02,44090.0,50.8727,50.9072,50.8468,50.8813,44090.0
2018-05-25 11:00:00,59.01,59.02,58.97,58.99,43712.0,50.8727,50.8813,50.8382,50.8555,43712.0
2018-05-25 11:05:00,58.99,59.08,58.99,59.08,32075.0,50.8555,50.933,50.8555,50.933,32075.0
2018-05-25 11:10:00,59.08,59.11,59.08,59.09,35550.0,50.933,50.9589,50.933,50.9417,35550.0
2018-05-25 11:15:00,59.09,59.09,59.06,59.08,41071.0,50.9417,50.9417,50.9158,50.933,41071.0
2018-05-25 11:20:00,59.07,59.07,59.04,59.05,22951.0,50.9244,50.9244,50.8986,50.9072,22951.0
2018-05-25 11:25:00,59.05,59.1,59.05,59.1,19566.0,50.9072,50.9503,50.9072,50.9503,19566.0
2018-05-25 11:30:00,59.1,59.1,59.07,59.08,15335.0,50.9503,50.9503,50.9244,50.933,15335.0
2018-05-25 11:35:00,59.07,59.07,59.04,59.04,25090.0,50.9244,50.9244,50.8986,50.8986,25090.0
2018-05-25 11:40:00,59.05,59.05,58.99,59.02,18393.0,50.9072,50.9072,50.8555,50.8813,18393.0
2018-05-25 11:45:00,59.02,59.05,59.02,59.03,17759.0,50.8813,50.9072,50.8813,50.8899,17759.0
2018-05-25 11:50:00,59.03,59.04,59.01,59.01,19680.0,50.8899,50.8986,50.8727,50.8727,19680.0
2018-05-25 11:55:00,59.02,59.03,59.0,59.02,16250.0,50.8813,50.8899,50.8641,50.8813,16250.0
2018-05-25 12:00:00,59.01,59.01,58.98,58.98,12240.0,50.8727,50.8727,50.8468,50.8468,12240.0
2018-05-25 12:05:00,58.98,59.0,58.92,58.92,34683.0,50.8468,50.8641,50.7951,50.7951,34683.0
2018-05-25 12:10:00,58.92,58.92,58.88,58.88,53134.0,50.7951,50.7951,50.7606,50.7606,53134.0
2018-05-25 12:15:00,58.88,58.9,58.85,58.85,14055.0,50.7606,50.7779,50.7348,50.7348,14055.0
2018-05-25 12:20:00,58.85,58.86,58.82,58.83,44710.0,50.7348,50.7434,50.7089,50.7175,44710.0
2018-05-25 12:25:00,58.83,58.88,58.83,58.87,22978.0,50.7175,50.7606,50.7175,50.752,22978.0
2018-05-25 12:30:00,58.86,58.89,58.86,58.87,55377.0,50.7434,50.7692,50.7434,50.752,55377.0
2018-05-25 12:35:00,58.87,58.88,58.84,58.86,51556.0,50.752,50.7606,50.7261,50.7434,51556.0
2018-05-25 12:40:00,58.86,58.9,58.85,58.86,78670.0,50.7434,50.7779,50.7348,50.7434,78670.0
2018-05-25 12:45:00,58.86,58.87,58.84,58.87,41657.0,50.7434,50.752,50.7261,50.752,41657.0
2018-05-25 12:50:00,58.87,58.88,58.83,58.88,45284.0,50.752,50.7606,50.7175,50.7606,45284.0
2018-05-25 12:55:00,58.88,58.9,58.86,58.88,46154.0,50.7606,50.7779,50.7434,50.7606,46154.0
2018-05-25 13:00:00,58.88,58.9,58.87,58.89,49860.0,50.7606,50.7779,50.752,50.7692,49860.0
2018-05-25 13:05:00,58.89,58.9,58.87,58.88,42460.0,50.7692,50.7779,50.752,50.7606,42460.0
2018-05-25 13:10:00,58.88,58.89,58.84,58.85,58985.0,50.7606,50.7692,50.7261,50.7348,58985.0
2018-05-25 13:15:00,58.85,58.86,58.82,58.84,43285.0,50.7348,50.7434,50.7089,50.7261,43285.0
2018-05-25 13:20:00,58.84,58.84,58.79,58.8,62515.0,50.7261,50.7261,50.683,50.6917,62515.0
2018-05-25 13:25:00,58.81,58.87,58.81,58.86,43459.0,50.7003,50.752,50.7003,50.7434,43459.0
2018-05-25 13:30:00,58.85,58.86,58.8,58.81,61433.0,50.7348,50.7434,50.6917,50.7003,61433.0
2018-05-25 13:35:00,58.81,58.85,58.8,58.81,46650.0,50.7003,50.7348,50.6917,50.7003,46650.0
2018-05-25 13:40:00,58.81,58.83,58.8,58.83,42303.0,50.7003,50.7175,50.6917,50.7175,42303.0
2018-05-25 13:45:00,58.83,58.86,58.83,58.85,41034.0,50.7175,50.7434,50.7175,50.7348,41034.0
2018-05-25 13:50:00,58.85,58.88,58.84,58.88,43914.0,50.7348,50.7606,50.7261,50.7606,43914.0
2018-05-25 13:55:00,58.88,58.89,58.85,58.89,73753.0,50.7606,50.7692,50.7348,50.7692,73753.0
2018-05-25 14:00:00,58.88,58.95,58.86,58.92,36891.0,50.7606,50.821,50.7434,50.7951,36891.0
2018-05-25 14:05:00,58.92,58.97,58.92,58.95,23880.0,50.7951,50.8382,50.7951,50.821,23880.0
2018-05-25 14:10:00,58.95,58.96,58.93,58.93,13541.0,50.821,50.8296,50.8037,50.8037,13541.0
2018-05-25 14:15:00,58.93,58.96,58.93,58.95,9585.0,50.8037,50.8296,50.8037,50.821,9585.0
2018-05-25 14:20:00,58.96,58.97,58.95,58.96,24873.0,50.8296,50.8382,50.821,50.8296,24873.0
2018-05-25 14:25:00,58.97,58.99,58.96,58.97,17179.0,50.8382,50.8555,50.8296,50.8382,17179.0
2018-05-25 14:30:00,58.97,58.99,58.96,58.96,23279.0,50.8382,50.8555,50.8296,50.8296,23279.0
2018-05-25 14:35:00,58.96,58.96,58.93,58.93,30263.0,50.8296,50.8296,50.8037,50.8037,30263.0
2018-05-25 14:40:00,58.93,58.94,58.88,58.88,46827.0,50.8037,50.8124,50.7606,50.7606,46827.0
2018-05-25 14:45:00,58.88,58.88,58.85,58.86,20179.0,50.7606,50.7606,50.7348,50.7434,20179.0
2018-05-25 14:50:00,58.86,58.9,58.86,58.9,22736.0,50.7434,50.7779,50.7434,50.7779,22736.0
2018-05-25 14:55:00,58.9,58.9,58.87,58.87,35091.0,50.7779,50.7779,50.752,50.752,35091.0
2018-05-25 15:00:00,58.87,58.89,58.85,58.88,59773.0,50.752,50.7692,50.7348,50.7606,59773.0
2018-05-25 15:05:00,58.88,58.9,58.87,58.89,25697.0,50.7606,50.7779,50.752,50.7692,25697.0
2018-05-25 15:10:00,58.89,58.92,58.88,58.91,42383.0,50.7692,50.7951,50.7606,50.7865,42383.0
2018-05-25 15:15:00,58.92,58.97,58.91,58.95,60468.0,50.7951,50.8382,50.7865,50.821,60468.0
2018-05-25 15:20:00,58.95,58.97,58.95,58.96,23800.0,50.821,50.8382,50.821,50.8296,23800.0
2018-05-25 15:25:00,58.96,59.01,58.95,59.01,65852.0,50.8296,50.8727,50.821,50.8727,65852.0
2018-05-25 15:30:00,59.01,59.02,58.97,59.01,68175.0,50.8727,50.8813,50.8382,50.8727,68175.0
2018-05-25 15:35:00,59.0,59.02,58.99,59.0,87615.0,50.8641,50.8813,50.8555,50.8641,87615.0
2018-05-25 15:40:00,59.0,59.01,58.97,58.98,112932.0,50.8641,50.8727,50.8382,50.8468,112932.0
2018-05-25 15:45:00,58.97,59.03,58.97,59.01,138326.0,50.8382,50.8899,50.8382,50.8727,138326.0
2018-05-25 15:50:00,59.01,59.05,59.01,59.05,186639.0,50.8727,50.9072,50.8727,50.9072,186639.0
2018-05-25 15:55:00,59.05,59.07,59.01,59.02,308135.0,50.9072,50.9244,50.8727,50.8813,308135.0
2018-05-29 09:30:00,58.51,58.66,58.43,58.65,85309.0,50.4416,50.571,50.3727,50.5623,85309.0
2018-05-29 09:35:00,58.66,58.75,58.59,58.6,119106.0,50.571,50.6486,50.5106,50.5192,119106.0
2018-05-29 09:40:00,58.61,58.61,58.47,58.51,154132.0,50.5279,50.5279,50.4072,50.4416,154132.0
2018-05-29 09:45:00,58.51,58.55,58.47,58.51,62990.0,50.4416,50.4761,50.4072,50.4416,62990.0
2018-05-29 09:50:00,58.53,58.6,58.53,58.59,45558.0,50.4589,50.5192,50.4589,50.5106,45558.0
2018-05-29 09:55:00,58.62,58.79,58.6,58.74,67696.0,50.5365,50.683,50.5192,50.6399,67696.0
2018-05-29 10:00:00,58.76,58.84,58.75,58.83,121997.0,50.6572,50.7261,50.6486,50.7175,121997.0
2018-05-29 10:05:00,58.83,58.86,58.79,58.79,196186.0,50.7175,50.7434,50.683,50.683,196186.0
2018-05-29 10:10:00,58.79,58.81,58.7,58.71,57191.0,50.683,50.7003,50.6054,50.6141,57191.0
2018-05-29 10:15:00,58.7,58.7,58.67,58.7,35727.0,50.6054,50.6054,50.5796,50.6054,35727.0
2018-05-29 10:20:00,58.69,58.74,58.69,58.74,73337.0,50.5968,50.6399,50.5968,50.6399,73337.0
2018-05-29 10:25:00,58.75,58.8,58.73,58.78,43764.0,50.6486,50.6917,50.6313,50.6744,43764.0
2018-05-29 10:30:00,58.77,58.77,58.63,58.64,46422.0,50.6658,50.6658,50.5451,50.5537,46422.0
2018-05-29 10:35:00,58.63,58.68,58.63,58.68,46043.0,50.5451,50.5882,50.5451,50.5882,46043.0
2018-05-29 10:40:00,58.67,58.68,58.61,58.61,40836.0,50.5796,50.5882,50.5279,50.5279,40836.0
2018-05-29 10:45:00,58.6,58.65,58.59,58.65,55547.0,50.5192,50.5623,50.5106,50.5623,55547.0
2018-05-29 10:50:00,58.65,58.7,58.65,58.68,43087.0,50.5623,50.6054,50.5623,50.5882,43087.0
2018-05-29 10:55:00,58.69,58.7,58.6,58.6,48392.0,50.5968,50.6054,50.5192,50.5192,48392.0
2018-05-29 11:00:00,58.61,58.61,58.51,58.52,41532.0,50.5279,50.5279,50.4416,50.4503,41532.0
2018-05-29 11:05:00,58.52,58.54,58.49,58.49,38287.0,50.4503,50.4675,50.4244,50.4244,38287.0
2018-05-29 11:10:00,58.5,58.59,58.5,58.58,29115.0,50.433,50.5106,50.433,50.502,29115.0
2018-05-29 11:15:00,58.57,58.6,58.55,58.56,33919.0,50.4934,50.5192,50.4761,50.4848,33919.0
2018-05-29 11:20:00,58.57,58.62,58.56,58.6,87087.0,50.4934,50.5365,50.4848,50.5192,87087.0
2018-05-29 11:25:00,58.58,58.65,58.54,58.57,60329.0,50.502,50.5623,50.4675,50.4934,60329.0
2018-05-29 11:30:00,58.57,58.57,58.51,58.51,23838.0,50.4934,50.4934,50.4416,50.4416,23838.0
2018-05-29 11:35:00,58.51,58.51,58.44,58.44,31541.0,50.4416,50.4416,50.3813,50.3813,31541.0
2018-05-29 11:40:00,58.44,58.44,58.3,58.3,126685.0,50.3813,50.3813,50.2606,50.2606,126685.0
2018-05-29 11:45:00,58.29,58.32,58.26,58.3,113850.0,50.252,50.2778,50.2261,50.2606,113850.0
2018-05-29 11:50:00,58.3,58.31,58.28,58.3,12826.0,50.2606,50.2692,50.2434,50.2606,12826.0
2018-05-29 11:55:00,58.3,58.3,58.26,58.27,21985.0,50.2606,50.2606,50.2261,50.2347,21985.0
2018-05-29 12:00:00,58.26,58.26,58.16,58.18,34811.0,50.2261,50.2261,50.1399,50.1572,34811.0
2018-05-29 12:05:00,58.17,58.2,58.14,58.14,49169.0,50.1485,50.1744,50.1227,50.1227,49169.0
2018-05-29 12:10:00,58.13,58.15,58.03,58.04,51063.0,50.114,50.1313,50.0278,50.0365,51063.0
2018-05-29 12:15:00,58.03,58.11,58.02,58.11,49779.0,50.0278,50.0968,50.0192,50.0968,49779.0
2018-05-29 12:20:00,58.1,58.14,58.1,58.14,52356.0,50.0882,50.1227,50.0882,50.1227,52356.0
2018-05-29 12:25:00,58.14,58.2,58.1,58.12,102929.0,50.1227,50.1744,50.0882,50.1054,102929.0
2018-05-29 12:30:00,58.13,58.2,58.13,58.18,26130.0,50.114,50.1744,50.114,50.1572,26130.0
2018-05-29 12:35:00,58.18,58.27,58.18,58.23,60095.0,50.1572,50.2347,50.1572,50.2003,60095.0
2018-05-29 12:40:00,58.24,58.3,58.23,58.24,39736.0,50.2089,50.2606,50.2003,50.2089,39736.0
2018-05-29 12:45:00,58.24,58.27,58.22,58.27,40314.0,50.2089,50.2347,50.1916,50.2347,40314.0
2018-05-29 12:50:00,58.27,58.32,58.25,58.31,46742.0,50.2347,50.2778,50.2175,50.2692,46742.0
2018-05-29 12:55:00,58.3,58.32,58.28,58.3,33364.0,50.2606,50.2778,50.2434,50.2606,33364.0
2018-05-29 13:00:00,58.29,58.29,58.22,58.22,55592.0,50.252,50.252,50.1916,50.1916,55592.0
2018-05-29 13:05:00,58.22,58.22,58.16,58.18,47815.0,50.1916,50.1916,50.1399,50.1572,47815.0
2018-05-29 13:10:00,58.18,58.21,58.17,58.19,45313.0,50.1572,50.183,50.1485,50.1658,45313.0
2018-05-29 13:15:00,58.18,58.2,58.12,58.19,61577.0,50.1572,50.1744,50.1054,50.1658,61577.0
2018-05-29 13:20:00,58.2,58.25,58.19,58.2,21023.0,50.1744,50.2175,50.1658,50.1744,21023.0
2018-05-29 13:25:00,58.2,58.2,58.13,58.16,50490.0,50.1744,50.1744,50.114,50.1399,50490.0
2018-05-29 13:30:00,58.16,58.16,58.04,58.04,47609.0,50.1399,50.1399,50.0365,50.0365,47609.0
2018-05-29 13:35:00,58.04,58.07,58.02,58.03,46067.0,50.0365,50.0623,50.0192,50.0278,46067.0
2018-05-29 13:40:00,58.03,58.08,58.02,58.03,75260.0,50.0278,50.0709,50.0192,50.0278,75260.0
2018-05-29 13:45:00,58.03,58.11,58.02,58.09,31275.0,50.0278,50.0968,50.0192,50.0796,31275.0
2018-05-29 13:50:00,58.08,58.12,58.07,58.09,14400.0,50.0709,50.1054,50.0623,50.0796,14400.0
2018-05-29 13:55:00,58.08,58.09,58.03,58.03,36463.0,50.0709,50.0796,50.0278,50.0278,36463.0
2018-05-29 14:00:00,58.02,58.02,57.92,57.96,56437.0,50.0192,50.0192,49.933,49.9675,56437.0
2018-05-29 14:05:00,57.96,57.99,57.94,57.97,35995.0,49.9675,49.9934,49.9502,49.9761,35995.0
2018-05-29 14:10:00,57.97,58.0,57.93,57.98,22551.0,49.9761,50.002,49.9416,49.9847,22551.0
2018-05-29 14:15:00,57.98,57.99,57.91,57.95,40928.0,49.9847,49.9934,49.9244,49.9589,40928.0
2018-05-29 14:20:00,57.95,57.96,57.89,57.94,43279.0,49.9589,49.9675,49.9071,49.9502,43279.0
2018-05-29 14:25:00,57.95,58.05,57.92,58.05,47736.0,49.9589,50.0451,49.933,50.0451,47736.0
2018-05-29 14:30:00,58.04,58.09,58.01,58.07,19272.0,50.0365,50.0796,50.0106,50.0623,19272.0
2018-05-29 14:35:00,58.06,58.11,58.01,58.02,52252.0,50.0537,50.0968,50.0106,50.0192,52252.0
2018-05-29 14:40:00,58.02,58.03,57.91,57.92,93040.0,50.0192,50.0278,49.9244,49.933,93040.0
2018-05-29 14:45:00,57.93,58.01,57.9,57.94,33252.0,49.9416,50.0106,49.9158,49.9502,33252.0
2018-05-29 14:50:00,57.94,57.94,57.9,57.9,46923.0,49.9502,49.9502,49.9158,49.9158,46923.0
2018-05-29 14:55:00,57.9,57.92,57.87,57.87,55167.0,49.9158,49.933,49.8899,49.8899,55167.0
2018-05-29 15:00:00,57.87,57.94,57.86,57.92,72345.0,49.8899,49.9502,49.8813,49.933,72345.0
2018-05-29 15:05:00,57.91,57.97,57.9,57.93,56837.0,49.9244,49.9761,49.9158,49.9416,56837.0
2018-05-29 15:10:00,57.93,57.94,57.85,57.86,106242.0,49.9416,49.9502,49.8727,49.8813,106242.0
2018-05-29 15:15:00,57.86,57.86,57.8,57.81,176042.0,49.8813,49.8813,49.8296,49.8382,176042.0
2018-05-29 15:20:00,57.81,57.85,57.8,57.84,32150.0,49.8382,49.8727,49.8296,49.864,32150.0
2018-05-29 15:25:00,57.84,57.86,57.8,57.85,53059.0,49.864,49.8813,49.8296,49.8727,53059.0
2018-05-29 15:30:00,57.85,57.93,57.82,57.91,119044.0,49.8727,49.9416,49.8468,49.9244,119044.0
2018-05-29 15:35:00,57.91,57.99,57.9,57.96,98011.0,49.9244,49.9934,49.9158,49.9675,98011.0
2018-05-29 15:40:00,57.95,57.99,57.93,57.98,117269.0,49.9589,49.9934,49.9416,49.9847,117269.0
2018-05-29 15:45:00,57.98,58.03,57.97,58.01,433042.0,49.9847,50.0278,49.9761,50.0106,433042.0
2018-05-29 15:50:00,58.01,58.06,58.0,58.04,341792.0,50.0106,50.0537,50.002,50.0365,341792.0
2018-05-29 15:55:00,58.04,58.04,57.97,58.0,305978.0,50.0365,50.0365,49.9761,50.002,305978.0
2018-05-30 09:30:00,58.41,58.42,58.23,58.36,294035.0,50.3554,50.3641,50.2003,50.3123,294035.0
2018-05-30 09:35:00,58.36,58.4,58.28,58.35,64092.0,50.3123,50.3468,50.2434,50.3037,64092.0
2018-05-30 09:40:00,58.36,58.44,58.32,58.42,58456.0,50.3123,50.3813,50.2778,50.3641,58456.0
2018-05-30 09:45:00,58.42,58.52,58.36,58.37,74171.0,50.3641,50.4503,50.3123,50.321,74171.0
2018-05-30 09:50:00,58.37,58.41,58.32,58.37,52544.0,50.321,50.3554,50.2778,50.321,52544.0
2018-05-30 09:55:00,58.37,58.42,58.33,58.34,66126.0,50.321,50.3641,50.2865,50.2951,66126.0
2018-05-30 10:00:00,58.34,58.41,58.33,58.38,51752.0,50.2951,50.3554,50.2865,50.3296,51752.0
2018-05-30 10:05:00,58.39,58.43,58.37,58.41,35052.0,50.3382,50.3727,50.321,50.3554,35052.0
2018-05-30 10:10:00,58.41,58.49,58.4,58.49,46554.0,50.3554,50.4244,50.3468,50.4244,46554.0
2018-05-30 10:15:00,58.5,58.51,58.43,58.43,27198.0,50.433,50.4416,50.3727,50.3727,27198.0
2018-05-30 10:20:00,58.43,58.45,58.39,58.41,27832.0,50.3727,50.3899,50.3382,50.3554,27832.0
2018-05-30 10:25:00,58.41,58.5,58.41,58.48,142082.0,50.3554,50.433,50.3554,50.4158,142082.0
2018-05-30 10:30:00,58.49,58.56,58.49,58.55,30192.0,50.4244,50.4848,50.4244,50.4761,30192.0
2018-05-30 10:35:00,58.54,58.56,58.48,58.5,40653.0,50.4675,50.4848,50.4158,50.433,40653.0
2018-05-30 10:40:00,58.51,58.64,58.48,58.63,63580.0,50.4416,50.5537,50.4158,50.5451,63580.0
2018-05-30 10:45:00,58.63,58.66,58.59,58.6,37538.0,50.5451,50.571,50.5106,50.5192,37538.0
2018-05-30 10:50:00,58.61,58.61,58.55,58.59,35861.0,50.5279,50.5279,50.4761,50.5106,35861.0
2018-05-30 10:55:00,58.58,58.61,58.55,58.61,31524.0,50.502,50.5279,50.4761,50.5279,31524.0
2018-05-30 11:00:00,58.61,58.65,58.59,58.6,19172.0,50.5279,50.5623,50.5106,50.5192,19172.0
2018-05-30 11:05:00,58.6,58.6,58.58,58.58,19927.0,50.5192,50.5192,50.502,50.502,19927.0
2018-05-30 11:10:00,58.58,58.59,58.52,58.53,31479.0,50.502,50.5106,50.4503,50.4589,31479.0
2018-05-30 11:15:00,58.53,58.54,58.46,58.47,31971.0,50.4589,50.4675,50.3985,50.4072,31971.0
2018-05-30 11:20:00,58.46,58.55,58.46,58.55,28106.0,50.3985,50.4761,50.3985,50.4761,28106.0
2018-05-30 11:25:00,58.55,58.58,58.5,58.5,42171.0,50.4761,50.502,50.433,50.433,42171.0
2018-05-30 11:30:00,58.51,58.63,58.5,58.6,45455.0,50.4416,50.5451,50.433,50.5192,45455.0
2018-05-30 11:35:00,58.6,58.64,58.59,58.64,31180.0,50.5192,50.5537,50.5106,50.5537,31180.0
2018-05-30 11:40:00,58.64,58.64,58.54,58.55,39730.0,50.5537,50.5537,50.4675,50.4761,39730.0
2018-05-30 11:45:00,58.55,58.59,58.53,58.56,25194.0,50.4761,50.5106,50.4589,50.4848,25194.0
2018-05-30 11:50:00,58.57,58.62,58.57,58.6,55914.0,50.4934,50.5365,50.4934,50.5192,55914.0
2018-05-30 11:55:00,58.59,58.66,58.58,58.64,45675.0,50.5106,50.571,50.502,50.5537,45675.0
2018-05-30 12:00:00,58.64,58.7,58.64,58.64,39350.0,50.5537,50.6054,50.5537,50.5537,39350.0
2018-05-30 12:05:00,58.64,58.67,58.63,58.64,33914.0,50.5537,50.5796,50.5451,50.5537,33914.0
2018-05-30 12:10:00,58.64,58.64,58.61,58.63,25312.0,50.5537,50.5537,50.5279,50.5451,25312.0
2018-05-30 12:15:00,58.63,58.65,58.61,58.65,25380.0,50.5451,50.5623,50.5279,50.5623,25380.0
2018-05-30 12:20:00,58.65,58.68,58.63,58.65,31808.0,50.5623,50.5882,50.5451,50.5623,31808.0
2018-05-30 12:25:00,58.65,58.68,58.64,58.68,22137.0,50.5623,50.5882,50.5537,50.5882,22137.0
2018-05-30 12:30:00,58.68,58.68,58.63,58.63,15791.0,50.5882,50.5882,50.5451,50.5451,15791.0
2018-05-30 12:35:00,58.64,58.66,58.61,58.62,33218.0,50.5537,50.571,50.5279,50.5365,33218.0
2018-05-30 12:40:00,58.62,58.65,58.61,58.63,39756.0,50.5365,50.5623,50.5279,50.5451,39756.0
2018-05-30 12:45:00,58.63,58.65,58.61,58.62,33922.0,50.5451,50.5623,50.5279,50.5365,33922.0
2018-05-30 12:50:00,58.62,58.64,58.61,58.62,19616.0,50.5365,50.5537,50.5279,50.5365,19616.0
2018-05-30 12:55:00,58.63,58.66,58.62,58.62,11569.0,50.5451,50.571,50.5365,50.5365,11569.0
2018-05-30 13:00:00,58.63,58.66,58.61,58.65,29572.0,50.5451,50.571,50.5279,50.5623,29572.0
2018-05-30 13:05:00,58.64,58.68,58.63,58.68,15337.0,50.5537,50.5882,50.5451,50.5882,15337.0
2018-05-30 13:10:00,58.68,58.74,58.67,58.74,37033.0,50.5882,50.6399,50.5796,50.6399,37033.0
2018-05-30 13:15:00,58.74,58.79,58.73,58.78,38909.0,50.6399,50.683,50.6313,50.6744,38909.0
2018-05-30 13:20:00,58.78,58.79,58.72,58.78,215065.0,50.6744,50.683,50.6227,50.6744,215065.0
2018-05-30 13:25:00,58.77,58.84,58.77,58.79,153140.0,50.6658,50.7261,50.6658,50.683,153140.0
2018-05-30 13:30:00,58.8,58.81,58.79,58.8,30651.0,50.6917,50.7003,50.683,50.6917,30651.0
2018-05-30 13:35:00,58.81,58.84,58.8,58.84,18802.0,50.7003,50.7261,50.6917,50.7261,18802.0
2018-05-30 13:40:00,58.84,58.85,58.81,58.84,20817.0,50.7261,50.7348,50.7003,50.7261,20817.0
2018-05-30 13:45:00,58.83,58.84,58.81,58.81,42620.0,50.7175,50.7261,50.7003,50.7003,42620.0
2018-05-30 13:50:00,58.82,58.83,58.77,58.77,22281.0,50.7089,50.7175,50.6658,50.6658,22281.0
2018-05-30 13:55:00,58.78,58.78,58.75,58.76,27953.0,50.6744,50.6744,50.6486,50.6572,27953.0
2018-05-30 14:00:00,58.76,58.82,58.76,58.82,35538.0,50.6572,50.7089,50.6572,50.7089,35538.0
2018-05-30 14:05:00,58.81,58.82,58.78,58.82,64447.0,50.7003,50.7089,50.6744,50.7089,64447.0
2018-05-30 14:10:00,58.83,58.83,58.81,58.83,9909.0,50.7175,50.7175,50.7003,50.7175,9909.0
2018-05-30 14:15:00,58.82,58.82,58.77,58.79,64977.0,50.7089,50.7089,50.6658,50.683,64977.0
2018-05-30 14:20:00,58.78,58.79,58.75,58.75,28313.0,50.6744,50.683,50.6486,50.6486,28313.0
2018-05-30 14:25:00,58.74,58.79,58.74,58.77,21819.0,50.6399,50.683,50.6399,50.6658,21819.0
2018-05-30 14:30:00,58.77,58.85,58.76,58.83,22919.0,50.6658,50.7348,50.6572,50.7175,22919.0
2018-05-30 14:35:00,58.82,58.84,58.81,58.84,18773.0,50.7089,50.7261,50.7003,50.7261,18773.0
2018-05-30 14:40:00,58.84,58.85,58.79,58.8,21139.0,50.7261,50.7348,50.683,50.6917,21139.0
2018-05-30 14:45:00,58.8,58.82,58.77,58.77,37075.0,50.6917,50.7089,50.6658,50.6658,37075.0
2018-05-30 14:50:00,58.78,58.81,58.78,58.79,21584.0,50.6744,50.7003,50.6744,50.683,21584.0
2018-05-30 14:55:00,58.78,58.8,58.77,58.79,21451.0,50.6744,50.6917,50.6658,50.683,21451.0
2018-05-30 15:00:00,58.8,58.83,58.79,58.79,34006.0,50.6917,50.7175,50.683,50.683,34006.0
2018-05-30 15:05:00,58.79,58.79,58.74,58.74,24121.0,50.683,50.683,50.6399,50.6399,24121.0
2018-05-30 15:10:00,58.74,58.74,58.71,58.73,18983.0,50.6399,50.6399,50.6141,50.6313,18983.0
2018-05-30 15:15:00,58.73,58.76,58.72,58.75,30972.0,50.6313,50.6572,50.6227,50.6486,30972.0
2018-05-30 15:20:00,58.75,58.76,58.69,58.7,43186.0,50.6486,50.6572,50.5968,50.6054,43186.0
2018-05-30 15:25:00,58.7,58.72,58.68,58.69,47683.0,50.6054,50.6227,50.5882,50.5968,47683.0
2018-05-30 15:30:00,58.68,58.69,58.63,58.66,49755.0,50.5882,50.5968,50.5451,50.571,49755.0
2018-05-30 15:35:00,58.67,58.67,58.61,58.62,32444.0,50.5796,50.5796,50.5279,50.5365,32444.0
2018-05-30 15:40:00,58.62,58.66,58.6,58.64,73846.0,50.5365,50.571,50.5192,50.5537,73846.0
2018-05-30 15:45:00,58.64,58.65,58.6,58.65,69689.0,50.5537,50.5623,50.5192,50.5623,69689.0
2018-05-30 15:50:00,58.65,58.68,58.65,58.67,124131.0,50.5623,50.5882,50.5623,50.5796,124131.0
2018-05-30 15:55:00,58.67,58.71,58.65,58.68,200711.0,50.5796,50.6141,50.5623,50.5882,200711.0
2018-05-31 09:30:00,58.74,58.83,58.62,58.76,218111.0,50.6399,50.7175,50.5365,50.6572,218111.0
2018-05-31 09:35:00,58.75,58.78,58.66,58.66,129086.0,50.6486,50.6744,50.571,50.571,129086.0
2018-05-31 09:40:00,58.66,58.71,58.58,58.6,63068.0,50.571,50.6141,50.502,50.5192,63068.0
2018-05-31 09:45:00,58.59,58.68,58.57,58.58,63960.0,50.5106,50.5882,50.4934,50.502,63960.0
2018-05-31 09:50:00,58.57,58.6,58.52,58.58,42684.0,50.4934,50.5192,50.4503,50.502,42684.0
2018-05-31 09:55:00,58.58,58.63,58.56,58.57,70309.0,50.502,50.5451,50.4848,50.4934,70309.0
2018-05-31 10:00:00,58.56,58.64,58.54,58.59,57474.0,50.4848,50.5537,50.4675,50.5106,57474.0
2018-05-31 10:05:00,58.59,58.59,58.42,58.46,77120.0,50.5106,50.5106,50.3641,50.3985,77120.0
2018-05-31 10:10:00,58.45,58.52,58.42,58.52,47888.0,50.3899,50.4503,50.3641,50.4503,47888.0
2018-05-31 10:15:00,58.52,58.56,58.51,58.51,33896.0,50.4503,50.4848,50.4416,50.4416,33896.0
2018-05-31 10:20:00,58.52,58.56,58.46,58.46,21216.0,50.4503,50.4848,50.3985,50.3985,21216.0
2018-05-31 10:25:00,58.46,58.52,58.45,58.48,26082.0,50.3985,50.4503,50.3899,50.4158,26082.0
2018-05-31 10:30:00,58.48,58.54,58.46,58.5,43376.0,50.4158,50.4675,50.3985,50.433,43376.0
2018-05-31 10:35:00,58.5,58.51,58.41,58.45,47713.0,50.433,50.4416,50.3554,50.3899,47713.0
2018-05-31 10:40:00,58.45,58.51,58.45,58.48,39643.0,50.3899,50.4416,50.3899,50.4158,39643.0
2018-05-31 10:45:00,58.48,58.51,58.42,58.42,31540.0,50.4158,50.4416,50.3641,50.3641,31540.0
2018-05-31 10:50:00,58.42,58.45,58.37,58.43,54114.0,50.3641,50.3899,50.321,50.3727,54114.0
2018-05-31 10:55:00,58.43,58.45,58.4,58.43,20106.0,50.3727,50.3899,50.3468,50.3727,20106.0
2018-05-31 11:00:00,58.43,58.49,58.41,58.49,86042.0,50.3727,50.4244,50.3554,50.4244,86042.0
2018-05-31 11:05:00,58.49,58.5,58.46,58.47,17578.0,50.4244,50.433,50.3985,50.4072,17578.0
2018-05-31 11:10:00,58.47,58.53,58.47,58.48,34801.0,50.4072,50.4589,50.4072,50.4158,34801.0
2018-05-31 11:15:00,58.49,58.51,58.43,58.43,31888.0,50.4244,50.4416,50.3727,50.3727,31888.0
2018-05-31 11:20:00,58.43,58.45,58.39,58.4,20131.0,50.3727,50.3899,50.3382,50.3468,20131.0
2018-05-31 11:25:00,58.42,58.6,58.42,58.6,45368.0,50.3641,50.5192,50.3641,50.5192,45368.0
2018-05-31 11:30:00,58.6,58.6,58.52,58.55,174582.0,50.5192,50.5192,50.4503,50.4761,174582.0
2018-05-31 11:35:00,58.55,58.63,58.52,58.59,167948.0,50.4761,50.5451,50.4503,50.5106,167948.0
2018-05-31 11:40:00,58.59,58.71,58.59,58.65,287584.0,50.5106,50.6141,50.5106,50.5623,287584.0
2018-05-31 11:45:00,58.64,58.68,58.6,58.63,220138.0,50.5537,50.5882,50.5192,50.5451,220138.0
2018-05-31 11:50:00,58.62,58.63,58.59,58.6,24200.0,50.5365,50.5451,50.5106,50.5192,24200.0
2018-05-31 11:55:00,58.59,58.62,58.54,58.56,53228.0,50.5106,50.5365,50.4675,50.4848,53228.0
2018-05-31 12:00:00,58.55,58.56,58.51,58.53,25075.0,50.4761,50.4848,50.4416,50.4589,25075.0
2018-05-31 12:05:00,58.53,58.55,58.47,58.47,74361.0,50.4589,50.4761,50.4072,50.4072,74361.0
2018-05-31 12:10:00,58.47,58.51,58.47,58.48,22191.0,50.4072,50.4416,50.4072,50.4158,22191.0
2018-05-31 12:15:00,58.48,58.51,58.47,58.51,19679.0,50.4158,50.4416,50.4072,50.4416,19679.0
2018-05-31 12:20:00,58.51,58.52,58.48,58.48,13255.0,50.4416,50.4503,50.4158,50.4158,13255.0
2018-05-31 12:25:00,58.48,58.48,58.41,58.42,33139.0,50.4158,50.4158,50.3554,50.3641,33139.0
2018-05-31 12:30:00,58.42,58.42,58.36,58.36,43240.0,50.3641,50.3641,50.3123,50.3123,43240.0
2018-05-31 12:35:00,58.37,58.4,58.36,58.36,17168.0,50.321,50.3468,50.3123,50.3123,17168.0
2018-05-31 12:40:00,58.36,58.43,58.36,58.43,42732.0,50.3123,50.3727,50.3123,50.3727,42732.0
2018-05-31 12:45:00,58.42,58.43,58.4,58.43,9758.0,50.3641,50.3727,50.3468,50.3727,9758.0
2018-05-31 12:50:00,58.43,58.44,58.42,58.43,12918.0,50.3727,50.3813,50.3641,50.3727,12918.0
2018-05-31 12:55:00,58.43,58.45,58.4,58.45,20220.0,50.3727,50.3899,50.3468,50.3899,20220.0
2018-05-31 13:00:00,58.45,58.46,58.4,58.41,19050.0,50.3899,50.3985,50.3468,50.3554,19050.0
2018-05-31 13:05:00,58.41,58.41,58.37,58.37,18199.0,50.3554,50.3554,50.321,50.321,18199.0
2018-05-31 13:10:00,58.37,58.37,58.32,58.33,40901.0,50.321,50.321,50.2778,50.2865,40901.0
2018-05-31 13:15:00,58.33,58.39,58.33,58.38,24152.0,50.2865,50.3382,50.2865,50.3296,24152.0
2018-05-31 13:20:00,58.37,58.4,58.37,58.38,27601.0,50.321,50.3468,50.321,50.3296,27601.0
2018-05-31 13:25:00,58.38,58.38,58.32,58.37,16727.0,50.3296,50.3296,50.2778,50.321,16727.0
2018-05-31 13:30:00,58.37,58.4,58.32,58.32,21277.0,50.321,50.3468,50.2778,50.2778,21277.0
2018-05-31 13:35:00,58.31,58.36,58.31,58.35,53581.0,50.2692,50.3123,50.2692,50.3037,53581.0
2018-05-31 13:40:00,58.35,58.36,58.33,58.33,17661.0,50.3037,50.3123,50.2865,50.2865,17661.0
2018-05-31 13:45:00,58.34,58.38,58.34,58.36,16572.0,50.2951,50.3296,50.2951,50.3123,16572.0
2018-05-31 13:50:00,58.36,58.37,58.3,58.33,50236.0,50.3123,50.321,50.2606,50.2865,50236.0
2018-05-31 13:55:00,58.33,58.33,58.2,58.22,60235.0,50.2865,50.2865,50.1744,50.1916,60235.0
2018-05-31 14:00:00,58.22,58.24,58.15,58.24,39723.0,50.1916,50.2089,50.1313,50.2089,39723.0
2018-05-31 14:05:00,58.24,58.25,58.22,58.23,20249.0,50.2089,50.2175,50.1916,50.2003,20249.0
2018-05-31 14:10:00,58.23,58.27,58.22,58.25,38070.0,50.2003,50.2347,50.1916,50.2175,38070.0
2018-05-31 14:15:00,58.25,58.32,58.24,58.28,64850.0,50.2175,50.2778,50.2089,50.2434,64850.0
2018-05-31 14:20:00,58.27,58.31,58.26,58.28,18234.0,50.2347,50.2692,50.2261,50.2434,18234.0
2018-05-31 14:25:00,58.28,58.3,58.24,58.25,20404.0,50.2434,50.2606,50.2089,50.2175,20404.0
2018-05-31 14:30:00,58.24,58.26,58.22,58.23,44649.0,50.2089,50.2261,50.1916,50.2003,44649.0
2018-05-31 14:35:00,58.23,58.24,58.2,58.23,33274.0,50.2003,50.2089,50.1744,50.2003,33274.0
2018-05-31 14:40:00,58.22,58.24,58.19,58.22,34880.0,50.1916,50.2089,50.1658,50.1916,34880.0
2018-05-31 14:45:00,58.22,58.23,58.2,58.23,32193.0,50.1916,50.2003,50.1744,50.2003,32193.0
2018-05-31 14:50:00,58.23,58.31,58.22,58.3,37913.0,50.2003,50.2692,50.1916,50.2606,37913.0
2018-05-31 14:55:00,58.29,58.31,58.25,58.29,29076.0,50.252,50.2692,50.2175,50.252,29076.0
2018-05-31 15:00:00,58.29,58.33,58.26,58.28,61831.0,50.252,50.2865,50.2261,50.2434,61831.0
2018-05-31 15:05:00,58.28,58.37,58.28,58.34,39465.0,50.2434,50.321,50.2434,50.2951,39465.0
2018-05-31 15:10:00,58.34,58.35,58.31,58.34,24302.0,50.2951,50.3037,50.2692,50.2951,24302.0
2018-05-31 15:15:00,58.34,58.34,58.27,58.31,48544.0,50.2951,50.2951,50.2347,50.2692,48544.0
2018-05-31 15:20:00,58.3,58.36,58.28,58.3,61048.0,50.2606,50.3123,50.2434,50.2606,61048.0
2018-05-31 15:25:00,58.3,58.36,58.28,58.35,45138.0,50.2606,50.3123,50.2434,50.3037,45138.0
2018-05-31 15:30:00,58.36,58.36,58.3,58.3,80360.0,50.3123,50.3123,50.2606,50.2606,80360.0
2018-05-31 15:35:00,58.3,58.4,58.3,58.38,65715.0,50.2606,50.3468,50.2606,50.3296,65715.0
2018-05-31 15:40:00,58.38,58.38,58.29,58.31,87224.0,50.3296,50.3296,50.252,50.2692,87224.0
2018-05-31 15:45:00,58.3,58.31,58.26,58.29,113822.0,50.2606,50.2692,50.2261,50.252,113822.0
2018-05-31 15:50:00,58.28,58.28,58.24,58.27,153307.0,50.2434,50.2434,50.2089,50.2347,153307.0
2018-05-31 15:55:00,58.27,58.29,58.18,58.19,999868.0,50.2347,50.252,50.1572,50.1658,999868.0
2018-06-01 09:30:00,58.61,58.79,58.61,58.78,114908.0,50.5279,50.683,50.5279,50.6744,114908.0
2018-06-01 09:35:00,58.78,58.84,58.73,58.8,114979.0,50.6744,50.7261,50.6313,50.6917,114979.0
2018-06-01 09:40:00,58.8,58.9,58.8,58.87,47721.0,50.6917,50.7779,50.6917,50.752,47721.0
2018-06-01 09:45:00,58.87,58.89,58.8,58.89,111414.0,50.752,50.7692,50.6917,50.7692,111414.0
2018-06-01 09:50:00,58.89,58.95,58.87,58.87,78038.0,50.7692,50.821,50.752,50.752,78038.0
2018-06-01 09:55:00,58.87,58.9,58.82,58.83,17878.0,50.752,50.7779,50.7089,50.7175,17878.0
2018-06-01 10:00:00,58.83,58.93,58.83,58.91,76696.0,50.7175,50.8037,50.7175,50.7865,76696.0
2018-06-01 10:05:00,58.91,58.94,58.86,58.86,65991.0,50.7865,50.8124,50.7434,50.7434,65991.0
2018-06-01 10:10:00,58.86,58.87,58.81,58.82,68315.0,50.7434,50.752,50.7003,50.7089,68315.0
2018-06-01 10:15:00,58.82,58.82,58.72,58.82,94573.0,50.7089,50.7089,50.6227,50.7089,94573.0
2018-06-01 10:20:00,58.82,58.99,58.81,58.95,109437.0,50.7089,50.8555,50.7003,50.821,109437.0
2018-06-01 10:25:00,58.94,58.97,58.9,58.9,47486.0,50.8124,50.8382,50.7779,50.7779,47486.0
2018-06-01 10:30:00,58.91,58.95,58.89,58.95,43160.0,50.7865,50.821,50.7692,50.821,43160.0
2018-06-01 10:35:00,58.95,59.0,58.93,58.99,36819.0,50.821,50.8641,50.8037,50.8555,36819.0
2018-06-01 10:40:00,58.98,58.99,58.89,58.92,71269.0,50.8468,50.8555,50.7692,50.7951,71269.0
2018-06-01 10:45:00,58.93,59.0,58.93,58.98,119780.0,50.8037,50.8641,50.8037,50.8468,119780.0
2018-06-01 10:50:00,58.99,59.02,58.99,59.01,36387.0,50.8555,50.8813,50.8555,50.8727,36387.0
2018-06-01 10:55:00,59.01,59.02,58.98,59.01,36791.0,50.8727,50.8813,50.8468,50.8727,36791.0
2018-06-01 11:00:00,59.01,59.03,58.99,58.99,39347.0,50.8727,50.8899,50.8555,50.8555,39347.0
2018-06-01 11:05:00,58.98,59.0,58.95,58.96,41079.0,50.8468,50.8641,50.821,50.8296,41079.0
2018-06-01 11:10:00,58.95,58.98,58.93,58.95,22561.0,50.821,50.8468,50.8037,50.821,22561.0
2018-06-01 11:15:00,58.94,58.94,58.88,58.89,34230.0,50.8124,50.8124,50.7606,50.7692,34230.0
2018-06-01 11:20:00,58.87,58.91,58.85,58.85,16438.0,50.752,50.7865,50.7348,50.7348,16438.0
2018-06-01 11:25:00,58.86,58.9,58.8,58.8,41726.0,50.7434,50.7779,50.6917,50.6917,41726.0
2018-06-01 11:30:00,58.81,58.91,58.8,58.89,78734.0,50.7003,50.7865,50.6917,50.7692,78734.0
2018-06-01 11:35:00,58.9,58.94,58.88,58.89,70071.0,50.7779,50.8124,50.7606,50.7692,70071.0
2018-06-01 11:40:00,58.89,58.91,58.84,58.84,23371.0,50.7692,50.7865,50.7261,50.7261,23371.0
2018-06-01 11:45:00,58.84,58.85,58.82,58.84,19627.0,50.7261,50.7348,50.7089,50.7261,19627.0
2018-06-01 11:50:00,58.84,58.88,58.83,58.86,30893.0,50.7261,50.7606,50.7175,50.7434,30893.0
2018-06-01 11:55:00,58.87,58.89,58.86,58.88,25900.0,50.752,50.7692,50.7434,50.7606,25900.0
2018-06-01 12:00:00,58.88,58.91,58.86,58.91,12043.0,50.7606,50.7865,50.7434,50.7865,12043.0
2018-06-01 12:05:00,58.91,58.92,58.91,58.92,11470.0,50.7865,50.7951,50.7865,50.7951,11470.0
2018-06-01 12:10:00,58.92,58.98,58.92,58.97,13861.0,50.7951,50.8468,50.7951,50.8382,13861.0
2018-06-01 12:15:00,58.97,59.02,58.97,59.02,20794.0,50.8382,50.8813,50.8382,50.8813,20794.0
2018-06-01 12:20:00,59.02,59.03,58.97,58.97,13495.0,50.8813,50.8899,50.8382,50.8382,13495.0
2018-06-01 12:25:00,58.97,59.02,58.96,59.01,55189.0,50.8382,50.8813,50.8296,50.8727,55189.0
2018-06-01 12:30:00,59.01,59.04,59.0,59.03,21735.0,50.8727,50.8986,50.8641,50.8899,21735.0
2018-06-01 12:35:00,59.04,59.1,59.04,59.07,40130.0,50.8986,50.9503,50.8986,50.9244,40130.0
2018-06-01 12:40:00,59.07,59.09,59.07,59.07,6048.0,50.9244,50.9417,50.9244,50.9244,6048.0
2018-06-01 12:45:00,59.07,59.09,59.06,59.08,11249.0,50.9244,50.9417,50.9158,50.933,11249.0
2018-06-01 12:50:00,59.08,59.08,59.06,59.06,6642.0,50.933,50.933,50.9158,50.9158,6642.0
2018-06-01 12:55:00,59.07,59.1,59.06,59.1,13965.0,50.9244,50.9503,50.9158,50.9503,13965.0
2018-06-01 13:00:00,59.11,59.19,59.11,59.19,33730.0,50.9589,51.0279,50.9589,51.0279,33730.0
2018-06-01 13:05:00,59.19,59.23,59.17,59.23,131989.0,51.0279,51.0624,51.0106,51.0624,131989.0
2018-06-01 13:10:00,59.22,59.24,59.2,59.2,21594.0,51.0537,51.071,51.0365,51.0365,21594.0
2018-06-01 13:15:00,59.2,59.23,59.18,59.21,15591.0,51.0365,51.0624,51.0193,51.0451,15591.0
2018-06-01 13:20:00,59.21,59.23,59.2,59.23,34057.0,51.0451,51.0624,51.0365,51.0624,34057.0
2018-06-01 13:25:00,59.24,59.24,59.22,59.23,14643.0,51.071,51.071,51.0537,51.0624,14643.0
2018-06-01 13:30:00,59.23,59.26,59.22,59.23,14505.0,51.0624,51.0882,51.0537,51.0624,14505.0
2018-06-01 13:35:00,59.23,59.23,59.18,59.2,14802.0,51.0624,51.0624,51.0193,51.0365,14802.0
2018-06-01 13:40:00,59.2,59.2,59.13,59.13,15484.0,51.0365,51.0365,50.9762,50.9762,15484.0
2018-06-01 13:45:00,59.13,59.13,59.09,59.11,25919.0,50.9762,50.9762,50.9417,50.9589,25919.0
2018-06-01 13:50:00,59.11,59.16,59.11,59.15,15718.0,50.9589,51.002,50.9589,50.9934,15718.0
2018-06-01 13:55:00,59.14,59.14,59.11,59.12,8994.0,50.9848,50.9848,50.9589,50.9675,8994.0
2018-06-01 14:00:00,59.12,59.14,59.09,59.1,12974.0,50.9675,50.9848,50.9417,50.9503,12974.0
2018-06-01 14:05:00,59.1,59.1,59.03,59.04,22327.0,50.9503,50.9503,50.8899,50.8986,22327.0
2018-06-01 14:10:00,59.04,59.06,59.03,59.05,15012.0,50.8986,50.9158,50.8899,50.9072,15012.0
2018-06-01 14:15:00,59.04,59.08,59.04,59.06,15058.0,50.8986,50.933,50.8986,50.9158,15058.0
2018-06-01 14:20:00,59.06,59.09,59.06,59.06,38261.0,50.9158,50.9417,50.9158,50.9158,38261.0
2018-06-01 14:25:00,59.06,59.06,59.03,59.05,22801.0,50.9158,50.9158,50.8899,50.9072,22801.0
2018-06-01 14:30:00,59.06,59.06,59.0,59.03,44380.0,50.9158,50.9158,50.8641,50.8899,44380.0
2018-06-01 14:35:00,59.04,59.06,59.03,59.05,10689.0,50.8986,50.9158,50.8899,50.9072,10689.0
2018-06-01 14:40:00,59.05,59.13,59.04,59.13,37841.0,50.9072,50.9762,50.8986,50.9762,37841.0
2018-06-01 14:45:00,59.13,59.17,59.12,59.16,19499.0,50.9762,51.0106,50.9675,51.002,19499.0
2018-06-01 14:50:00,59.16,59.17,59.14,59.14,14287.0,51.002,51.0106,50.9848,50.9848,14287.0
2018-06-01 14:55:00,59.15,59.16,59.11,59.12,25380.0,50.9934,51.002,50.9589,50.9675,25380.0
2018-06-01 15:00:00,59.12,59.12,59.05,59.05,21393.0,50.9675,50.9675,50.9072,50.9072,21393.0
2018-06-01 15:05:00,59.06,59.08,59.02,59.02,30325.0,50.9158,50.933,50.8813,50.8813,30325.0
2018-06-01 15:10:00,59.02,59.02,58.94,58.95,97203.0,50.8813,50.8813,50.8124,50.821,97203.0
2018-06-01 15:15:00,58.95,58.97,58.93,58.96,29060.0,50.821,50.8382,50.8037,50.8296,29060.0
2018-06-01 15:20:00,58.96,58.99,58.93,58.98,36606.0,50.8296,50.8555,50.8037,50.8468,36606.0
2018-06-01 15:25:00,58.98,59.04,58.97,59.03,29664.0,50.8468,50.8986,50.8382,50.8899,29664.0
2018-06-01 15:30:00,59.02,59.02,58.99,59.01,37265.0,50.8813,50.8813,50.8555,50.8727,37265.0
2018-06-01 15:35:00,59.01,59.02,58.99,59.01,55839.0,50.8727,50.8813,50.8555,50.8727,55839.0
2018-06-01 15:40:00,59.02,59.04,59.01,59.03,76409.0,50.8813,50.8986,50.8727,50.8899,76409.0
2018-06-01 15:45:00,59.03,59.04,59.0,59.01,234517.0,50.8899,50.8986,50.8641,50.8727,234517.0
2018-06-01 15:50:00,59.0,59.05,58.99,59.05,217177.0,50.8641,50.9072,50.8555,50.9072,217177.0
2018-06-01 15:55:00,59.04,59.07,59.02,59.05,168598.0,50.8986,50.9244,50.8813,50.9072,168598.0
2018-06-04 09:30:00,59.3,59.48,59.26,59.43,54854.0,51.1227,51.2779,51.0882,51.2348,54854.0
2018-06-04 09:35:00,59.44,59.48,59.35,59.48,59417.0,51.2434,51.2779,51.1658,51.2779,59417.0
2018-06-04 09:40:00,59.49,59.52,59.46,59.51,51267.0,51.2865,51.3124,51.2606,51.3038,51267.0
2018-06-04 09:45:00,59.51,59.52,59.41,59.42,35529.0,51.3038,51.3124,51.2175,51.2262,35529.0
2018-06-04 09:50:00,59.43,59.47,59.4,59.46,42551.0,51.2348,51.2693,51.2089,51.2606,42551.0
2018-06-04 09:55:00,59.45,59.51,59.44,59.51,221804.0,51.252,51.3038,51.2434,51.3038,221804.0
2018-06-04 10:00:00,59.51,59.53,59.46,59.47,62462.0,51.3038,51.321,51.2606,51.2693,62462.0
2018-06-04 10:05:00,59.46,59.46,59.37,59.38,62780.0,51.2606,51.2606,51.1831,51.1917,62780.0
2018-06-04 10:10:00,59.38,59.4,59.33,59.34,23154.0,51.1917,51.2089,51.1486,51.1572,23154.0
2018-06-04 10:15:00,59.35,59.38,59.31,59.38,66726.0,51.1658,51.1917,51.1313,51.1917,66726.0
2018-06-04 10:20:00,59.38,59.41,59.38,59.38,23601.0,51.1917,51.2175,51.1917,51.1917,23601.0
2018-06-04 10:25:00,59.39,59.42,59.36,59.37,45825.0,51.2003,51.2262,51.1744,51.1831,45825.0
2018-06-04 10:30:00,59.36,59.41,59.33,59.4,31283.0,51.1744,51.2175,51.1486,51.2089,31283.0
2018-06-04 10:35:00,59.39,59.43,59.37,59.41,15459.0,51.2003,51.2348,51.1831,51.2175,15459.0
2018-06-04 10:40:00,59.41,59.42,59.38,59.39,43594.0,51.2175,51.2262,51.1917,51.2003,43594.0
2018-06-04 10:45:00,59.4,59.42,59.32,59.36,29588.0,51.2089,51.2262,51.14,51.1744,29588.0
2018-06-04 10:50:00,59.37,59.37,59.31,59.35,24088.0,51.1831,51.1831,51.1313,51.1658,24088.0
2018-06-04 10:55:00,59.35,59.41,59.35,59.38,14430.0,51.1658,51.2175,51.1658,51.1917,14430.0
2018-06-04 11:00:00,59.38,59.41,59.36,59.4,31605.0,51.1917,51.2175,51.1744,51.2089,31605.0
2018-06-04 11:05:00,59.4,59.43,59.38,59.4,25619.0,51.2089,51.2348,51.1917,51.2089,25619.0
2018-06-04 11:10:00,59.4,59.44,59.39,59.42,29570.0,51.2089,51.2434,51.2003,51.2262,29570.0
2018-06-04 11:15:00,59.41,59.42,59.38,59.39,34199.0,51.2175,51.2262,51.1917,51.2003,34199.0
2018-06-04 11:20:00,59.39,59.41,59.35,59.37,26718.0,51.2003,51.2175,51.1658,51.1831,26718.0
2018-06-04 11:25:00,59.38,59.44,59.37,59.42,22353.0,51.1917,51.2434,51.1831,51.2262,22353.0
2018-06-04 11:30:00,59.42,59.43,59.39,59.4,21096.0,51.2262,51.2348,51.2003,51.2089,21096.0
2018-06-04 11:35:00,59.41,59.42,59.37,59.38,13874.0,51.2175,51.2262,51.1831,51.1917,13874.0
2018-06-04 11:40:00,59.38,59.41,59.38,59.4,24474.0,51.1917,51.2175,51.1917,51.2089,24474.0
2018-06-04 11:45:00,59.41,59.43,59.37,59.37,11779.0,51.2175,51.2348,51.1831,51.1831,11779.0
2018-06-04 11:50:00,59.36,59.38,59.35,59.38,19344.0,51.1744,51.1917,51.1658,51.1917,19344.0
2018-06-04 11:55:00,59.37,59.39,59.36,59.38,12663.0,51.1831,51.2003,51.1744,51.1917,12663.0
2018-06-04 12:00:00,59.38,59.39,59.35,59.37,29248.0,51.1917,51.2003,51.1658,51.1831,29248.0
2018-06-04 12:05:00,59.37,59.4,59.35,59.36,13385.0,51.1831,51.2089,51.1658,51.1744,13385.0
2018-06-04 12:10:00,59.36,59.4,59.34,59.38,27354.0,51.1744,51.2089,51.1572,51.1917,27354.0
2018-06-04 12:15:00,59.38,59.4,59.38,59.4,18294.0,51.1917,51.2089,51.1917,51.2089,18294.0
2018-06-04 12:20:00,59.41,59.43,59.4,59.41,47140.0,51.2175,51.2348,51.2089,51.2175,47140.0
2018-06-04 12:25:00,59.42,59.43,59.4,59.41,21816.0,51.2262,51.2348,51.2089,51.2175,21816.0
2018-06-04 12:30:00,59.4,59.43,59.4,59.42,18604.0,51.2089,51.2348,51.2089,51.2262,18604.0
2018-06-04 12:35:00,59.42,59.44,59.42,59.44,47971.0,51.2262,51.2434,51.2262,51.2434,47971.0
2018-06-04 12:40:00,59.44,59.46,59.43,59.46,70184.0,51.2434,51.2606,51.2348,51.2606,70184.0
2018-06-04 12:45:00,59.46,59.48,59.45,59.46,24404.0,51.2606,51.2779,51.252,51.2606,24404.0
2018-06-04 12:50:00,59.45,59.48,59.45,59.47,10548.0,51.252,51.2779,51.252,51.2693,10548.0
2018-06-04 12:55:00,59.46,59.5,59.46,59.47,12553.0,51.2606,51.2951,51.2606,51.2693,12553.0
2018-06-04 13:00:00,59.47,59.49,59.46,59.47,6187.0,51.2693,51.2865,51.2606,51.2693,6187.0
2018-06-04 13:05:00,59.48,59.49,59.45,59.45,11136.0,51.2779,51.2865,51.252,51.252,11136.0
2018-06-04 13:10:00,59.45,59.45,59.4,59.41,18506.0,51.252,51.252,51.2089,51.2175,18506.0
2018-06-04 13:15:00,59.42,59.43,59.4,59.43,36366.0,51.2262,51.2348,51.2089,51.2348,36366.0
2018-06-04 13:20:00,59.43,59.43,59.39,59.4,9079.0,51.2348,51.2348,51.2003,51.2089,9079.0
2018-06-04 13:25:00,59.39,59.4,59.36,59.36,47496.0,51.2003,51.2089,51.1744,51.1744,47496.0
2018-06-04 13:30:00,59.37,59.37,59.33,59.33,30687.0,51.1831,51.1831,51.1486,51.1486,30687.0
2018-06-04 13:35:00,59.33,59.36,59.32,59.35,96259.0,51.1486,51.1744,51.14,51.1658,96259.0
2018-06-04 13:40:00,59.35,59.35,59.33,59.34,25145.0,51.1658,51.1658,51.1486,51.1572,25145.0
2018-06-04 13:45:00,59.34,59.36,59.33,59.33,121588.0,51.1572,51.1744,51.1486,51.1486,121588.0
2018-06-04 13:50:00,59.33,59.33,59.31,59.33,19508.0,51.1486,51.1486,51.1313,51.1486,19508.0
2018-06-04 13:55:00,59.32,59.34,59.31,59.34,45351.0,51.14,51.1572,51.1313,51.1572,45351.0
2018-06-04 14:00:00,59.34,59.34,59.32,59.32,113258.0,51.1572,51.1572,51.14,51.14,113258.0
2018-06-04 14:05:00,59.33,59.34,59.31,59.32,28299.0,51.1486,51.1572,51.1313,51.14,28299.0
2018-06-04 14:10:00,59.32,59.35,59.3,59.34,91864.0,51.14,51.1658,51.1227,51.1572,91864.0
2018-06-04 14:15:00,59.34,59.36,59.32,59.32,34124.0,51.1572,51.1744,51.14,51.14,34124.0
2018-06-04 14:20:00,59.32,59.33,59.31,59.31,22725.0,51.14,51.1486,51.1313,51.1313,22725.0
2018-06-04 14:25:00,59.31,59.32,59.3,59.3,98211.0,51.1313,51.14,51.1227,51.1227,98211.0
2018-06-04 14:30:00,59.3,59.31,59.29,59.3,82270.0,51.1227,51.1313,51.1141,51.1227,82270.0
2018-06-04 14:35:00,59.3,59.32,59.29,59.32,8779.0,51.1227,51.14,51.1141,51.14,8779.0
2018-06-04 14:40:00,59.31,59.33,59.3,59.31,174854.0,51.1313,51.1486,51.1227,51.1313,174854.0
2018-06-04 14:45:00,59.31,59.31,59.3,59.3,73113.0,51.1313,51.1313,51.1227,51.1227,73113.0
2018-06-04 14:50:00,59.3,59.32,59.29,59.32,122583.0,51.1227,51.14,51.1141,51.14,122583.0
2018-06-04 14:55:00,59.32,59.36,59.32,59.35,31113.0,51.14,51.1744,51.14,51.1658,31113.0
2018-06-04 15:00:00,59.35,59.38,59.33,59.37,54781.0,51.1658,51.1917,51.1486,51.1831,54781.0
2018-06-04 15:05:00,59.37,59.39,59.36,59.38,61858.0,51.1831,51.2003,51.1744,51.1917,61858.0
2018-06-04 15:10:00,59.38,59.41,59.36,59.41,81622.0,51.1917,51.2175,51.1744,51.2175,81622.0
2018-06-04 15:15:00,59.41,59.41,59.37,59.4,57523.0,51.2175,51.2175,51.1831,51.2089,57523.0
2018-06-04 15:20:00,59.4,59.41,59.38,59.4,61372.0,51.2089,51.2175,51.1917,51.2089,61372.0
2018-06-04 15:25:00,59.4,59.43,59.4,59.42,74946.0,51.2089,51.2348,51.2089,51.2262,74946.0
2018-06-04 15:30:00,59.42,59.44,59.41,59.44,95463.0,51.2262,51.2434,51.2175,51.2434,95463.0
2018-06-04 15:35:00,59.44,59.46,59.42,59.44,118731.0,51.2434,51.2606,51.2262,51.2434,118731.0
2018-06-04 15:40:00,59.44,59.45,59.43,59.45,62061.0,51.2434,51.252,51.2348,51.252,62061.0
2018-06-04 15:45:00,59.45,59.45,59.39,59.42,288684.0,51.252,51.252,51.2003,51.2262,288684.0
2018-06-04 15:50:00,59.42,59.44,59.4,59.4,199518.0,51.2262,51.2434,51.2089,51.2089,199518.0
2018-06-04 15:55:00,59.4,59.41,59.38,59.39,248562.0,51.2089,51.2175,51.1917,51.2003,248562.0
2018-06-05 09:30:00,59.48,59.77,59.4,59.72,126941.0,51.2779,51.5279,51.2089,51.4848,126941.0
2018-06-05 09:35:00,59.71,59.82,59.71,59.75,69109.0,51.4762,51.571,51.4762,51.5107,69109.0
2018-06-05 09:40:00,59.74,59.86,59.73,59.74,54311.0,51.502,51.6055,51.4934,51.502,54311.0
2018-06-05 09:45:00,59.74,59.87,59.73,59.86,41256.0,51.502,51.6141,51.4934,51.6055,41256.0
2018-06-05 09:50:00,59.86,59.86,59.76,59.83,33505.0,51.6055,51.6055,51.5193,51.5796,33505.0
2018-06-05 09:55:00,59.83,59.94,59.82,59.94,27925.0,51.5796,51.6745,51.571,51.6745,27925.0
2018-06-05 10:00:00,59.95,60.07,59.94,60.02,104735.0,51.6831,51.7865,51.6745,51.7434,104735.0
2018-06-05 10:05:00,60.01,60.05,59.99,59.99,72308.0,51.7348,51.7693,51.7176,51.7176,72308.0
2018-06-05 10:10:00,60.0,60.02,59.9,59.92,76636.0,51.7262,51.7434,51.64,51.6572,76636.0
2018-06-05 10:15:00,59.91,59.94,59.89,59.9,43591.0,51.6486,51.6745,51.6313,51.64,43591.0
2018-06-05 10:20:00,59.9,59.92,59.88,59.9,21647.0,51.64,51.6572,51.6227,51.64,21647.0
2018-06-05 10:25:00,59.9,59.91,59.87,59.91,63422.0,51.64,51.6486,51.6141,51.6486,63422.0
2018-06-05 10:30:00,59.92,59.93,59.87,59.89,79629.0,51.6572,51.6658,51.6141,51.6313,79629.0
2018-06-05 10:35:00,59.87,59.88,59.83,59.85,61399.0,51.6141,51.6227,51.5796,51.5969,61399.0
2018-06-05 10:40:00,59.85,59.86,59.79,59.8,23569.0,51.5969,51.6055,51.5451,51.5538,23569.0
2018-06-05 10:45:00,59.81,59.82,59.76,59.79,20913.0,51.5624,51.571,51.5193,51.5451,20913.0
2018-06-05 10:50:00,59.79,59.89,59.78,59.86,22231.0,51.5451,51.6313,51.5365,51.6055,22231.0
2018-06-05 10:55:00,59.86,59.88,59.83,59.84,58173.0,51.6055,51.6227,51.5796,51.5882,58173.0
2018-06-05 11:00:00,59.84,59.84,59.77,59.78,18098.0,51.5882,51.5882,51.5279,51.5365,18098.0
2018-06-05 11:05:00,59.78,59.82,59.72,59.72,36366.0,51.5365,51.571,51.4848,51.4848,36366.0
2018-06-05 11:10:00,59.72,59.79,59.72,59.79,30014.0,51.4848,51.5451,51.4848,51.5451,30014.0
2018-06-05 11:15:00,59.79,59.84,59.79,59.83,25964.0,51.5451,51.5882,51.5451,51.5796,25964.0
2018-06-05 11:20:00,59.84,59.85,59.78,59.79,24957.0,51.5882,51.5969,51.5365,51.5451,24957.0
2018-06-05 11:25:00,59.79,59.81,59.76,59.8,40754.0,51.5451,51.5624,51.5193,51.5538,40754.0
2018-06-05 11:30:00,59.79,59.81,59.78,59.8,19578.0,51.5451,51.5624,51.5365,51.5538,19578.0
2018-06-05 11:35:00,59.8,59.83,59.77,59.82,31569.0,51.5538,51.5796,51.5279,51.571,31569.0
2018-06-05 11:40:00,59.81,59.81,59.75,59.75,30333.0,51.5624,51.5624,51.5107,51.5107,30333.0
2018-06-05 11:45:00,59.75,59.78,59.72,59.78,36618.0,51.5107,51.5365,51.4848,51.5365,36618.0
2018-06-05 11:50:00,59.77,59.8,59.76,59.78,21048.0,51.5279,51.5538,51.5193,51.5365,21048.0
2018-06-05 11:55:00,59.78,59.83,59.78,59.82,29573.0,51.5365,51.5796,51.5365,51.571,29573.0
2018-06-05 12:00:00,59.81,59.81,59.75,59.75,89015.0,51.5624,51.5624,51.5107,51.5107,89015.0
2018-06-05 12:05:00,59.75,59.78,59.72,59.78,24403.0,51.5107,51.5365,51.4848,51.5365,24403.0
2018-06-05 12:10:00,59.78,59.8,59.77,59.79,16540.0,51.5365,51.5538,51.5279,51.5451,16540.0
2018-06-05 12:15:00,59.79,59.79,59.76,59.77,13706.0,51.5451,51.5451,51.5193,51.5279,13706.0
2018-06-05 12:20:00,59.77,59.78,59.73,59.73,16067.0,51.5279,51.5365,51.4934,51.4934,16067.0
2018-06-05 12:25:00,59.74,59.8,59.74,59.8,12099.0,51.502,51.5538,51.502,51.5538,12099.0
2018-06-05 12:30:00,59.8,59.82,59.76,59.77,13981.0,51.5538,51.571,51.5193,51.5279,13981.0
2018-06-05 12:35:00,59.77,59.81,59.77,59.78,14405.0,51.5279,51.5624,51.5279,51.5365,14405.0
2018-06-05 12:40:00,59.79,59.83,59.78,59.81,18718.0,51.5451,51.5796,51.5365,51.5624,18718.0
2018-06-05 12:45:00,59.81,59.83,59.79,59.8,23727.0,51.5624,51.5796,51.5451,51.5538,23727.0
2018-06-05 12:50:00,59.8,59.82,59.79,59.82,8299.0,51.5538,51.571,51.5451,51.571,8299.0
2018-06-05 12:55:00,59.82,59.84,59.81,59.82,20940.0,51.571,51.5882,51.5624,51.571,20940.0
2018-06-05 13:00:00,59.82,59.85,59.81,59.84,19338.0,51.571,51.5969,51.5624,51.5882,19338.0
2018-06-05 13:05:00,59.84,59.87,59.83,59.86,14443.0,51.5882,51.6141,51.5796,51.6055,14443.0
2018-06-05 13:10:00,59.86,59.91,59.86,59.91,10470.0,51.6055,51.6486,51.6055,51.6486,10470.0
2018-06-05 13:15:00,59.91,59.93,59.9,59.91,9716.0,51.6486,51.6658,51.64,51.6486,9716.0
2018-06-05 13:20:00,59.91,59.93,59.9,59.92,17006.0,51.6486,51.6658,51.64,51.6572,17006.0
2018-06-05 13:25:00,59.92,59.92,59.89,59.9,109622.0,51.6572,51.6572,51.6313,51.64,109622.0
2018-06-05 13:30:00,59.91,59.92,59.88,59.88,38808.0,51.6486,51.6572,51.6227,51.6227,38808.0
2018-06-05 13:35:00,59.88,59.89,59.87,59.89,11928.0,51.6227,51.6313,51.6141,51.6313,11928.0
2018-06-05 13:40:00,59.88,59.91,59.86,59.9,11569.0,51.6227,51.6486,51.6055,51.64,11569.0
2018-06-05 13:45:00,59.91,59.91,59.89,59.9,8489.0,51.6486,51.6486,51.6313,51.64,8489.0
2018-06-05 13:50:00,59.91,59.91,59.89,59.89,37657.0,51.6486,51.6486,51.6313,51.6313,37657.0
2018-06-05 13:55:00,59.9,59.91,59.88,59.91,17416.0,51.64,51.6486,51.6227,51.6486,17416.0
2018-06-05 14:00:00,59.91,59.92,59.89,59.9,20708.0,51.6486,51.6572,51.6313,51.64,20708.0
2018-06-05 14:05:00,59.9,59.91,59.88,59.89,12812.0,51.64,51.6486,51.6227,51.6313,12812.0
2018-06-05 14:10:00,59.89,59.9,59.87,59.89,15322.0,51.6313,51.64,51.6141,51.6313,15322.0
2018-06-05 14:15:00,59.89,59.94,59.89,59.94,18673.0,51.6313,51.6745,51.6313,51.6745,18673.0
2018-06-05 14:20:00,59.93,59.94,59.92,59.94,13300.0,51.6658,51.6745,51.6572,51.6745,13300.0
2018-06-05 14:25:00,59.93,59.94,59.91,59.92,14668.0,51.6658,51.6745,51.6486,51.6572,14668.0
2018-06-05 14:30:00,59.91,59.93,59.91,59.92,17916.0,51.6486,51.6658,51.6486,51.6572,17916.0
2018-06-05 14:35:00,59.92,59.92,59.88,59.9,23465.0,51.6572,51.6572,51.6227,51.64,23465.0
2018-06-05 14:40:00,59.91,59.91,59.88,59.89,22878.0,51.6486,51.6486,51.6227,51.6313,22878.0
2018-06-05 14:45:00,59.88,59.91,59.88,59.9,28031.0,51.6227,51.6486,51.6227,51.64,28031.0
2018-06-05 14:50:00,59.9,59.92,59.9,59.92,22180.0,51.64,51.6572,51.64,51.6572,22180.0
2018-06-05 14:55:00,59.92,59.92,59.89,59.91,22167.0,51.6572,51.6572,51.6313,51.6486,22167.0
2018-06-05 15:00:00,59.91,59.93,59.9,59.92,13334.0,51.6486,51.6658,51.64,51.6572,13334.0
2018-06-05 15:05:00,59.92,59.94,59.91,59.92,20084.0,51.6572,51.6745,51.6486,51.6572,20084.0
2018-06-05 15:10:00,59.92,59.93,59.86,59.87,43804.0,51.6572,51.6658,51.6055,51.6141,43804.0
2018-06-05 15:15:00,59.87,59.89,59.86,59.89,16219.0,51.6141,51.6313,51.6055,51.6313,16219.0
2018-06-05 15:20:00,59.9,59.9,59.87,59.87,25963.0,51.64,51.64,51.6141,51.6141,25963.0
2018-06-05 15:25:00,59.87,59.9,59.87,59.89,25312.0,51.6141,51.64,51.6141,51.6313,25312.0
2018-06-05 15:30:00,59.89,59.93,59.88,59.92,46689.0,51.6313,51.6658,51.6227,51.6572,46689.0
2018-06-05 15:35:00,59.92,59.94,59.91,59.92,49335.0,51.6572,51.6745,51.6486,51.6572,49335.0
2018-06-05 15:40:00,59.92,59.92,59.88,59.89,85378.0,51.6572,51.6572,51.6227,51.6313,85378.0
2018-06-05 15:45:00,59.89,59.91,59.88,59.91,82831.0,51.6313,51.6486,51.6227,51.6486,82831.0
2018-06-05 15:50:00,59.91,59.92,59.87,59.88,158778.0,51.6486,51.6572,51.6141,51.6227,158778.0
2018-06-05 15:55:00,59.88,59.91,59.84,59.86,376388.0,51.6227,51.6486,51.5882,51.6055,376388.0
2018-06-06 09:30:00,59.93,60.1,59.91,60.03,99498.0,51.6658,51.8124,51.6486,51.752,99498.0
2018-06-06 09:35:00,60.03,60.06,59.96,60.04,176120.0,51.752,51.7779,51.6917,51.7607,176120.0
2018-06-06 09:40:00,60.04,60.08,59.97,60.01,57122.0,51.7607,51.7951,51.7003,51.7348,57122.0
2018-06-06 09:45:00,60.02,60.06,59.96,59.97,56660.0,51.7434,51.7779,51.6917,51.7003,56660.0
2018-06-06 09:50:00,59.97,60.01,59.91,59.95,51631.0,51.7003,51.7348,51.6486,51.6831,51631.0
2018-06-06 09:55:00,59.97,59.98,59.89,59.9,47798.0,51.7003,51.7089,51.6313,51.64,47798.0
2018-06-06 10:00:00,59.91,59.92,59.79,59.81,34000.0,51.6486,51.6572,51.5451,51.5624,34000.0
2018-06-06 10:05:00,59.81,59.82,59.76,59.78,48655.0,51.5624,51.571,51.5193,51.5365,48655.0
2018-06-06 10:10:00,59.78,59.87,59.78,59.85,38419.0,51.5365,51.6141,51.5365,51.5969,38419.0
2018-06-06 10:15:00,59.85,59.89,59.83,59.87,29872.0,51.5969,51.6313,51.5796,51.6141,29872.0
2018-06-06 10:20:00,59.87,59.92,59.87,59.91,31554.0,51.6141,51.6572,51.6141,51.6486,31554.0
2018-06-06 10:25:00,59.91,59.92,59.88,59.89,23140.0,51.6486,51.6572,51.6227,51.6313,23140.0
2018-06-06 10:30:00,59.89,59.91,59.85,59.86,83489.0,51.6313,51.6486,51.5969,51.6055,83489.0
2018-06-06 10:35:00,59.86,59.91,59.85,59.87,36964.0,51.6055,51.6486,51.5969,51.6141,36964.0
2018-06-06 10:40:00,59.87,59.87,59.79,59.81,45951.0,51.6141,51.6141,51.5451,51.5624,45951.0
2018-06-06 10:45:00,59.8,59.82,59.76,59.79,68734.0,51.5538,51.571,51.5193,51.5451,68734.0
2018-06-06 10:50:00,59.78,59.83,59.78,59.83,37804.0,51.5365,51.5796,51.5365,51.5796,37804.0
2018-06-06 10:55:00,59.84,59.91,59.84,59.91,22882.0,51.5882,51.6486,51.5882,51.6486,22882.0
2018-06-06 11:00:00,59.91,60.07,59.91,60.06,78705.0,51.6486,51.7865,51.6486,51.7779,78705.0
2018-06-06 11:05:00,60.06,60.13,60.04,60.12,141915.0,51.7779,51.8383,51.7607,51.8296,141915.0
2018-06-06 11:10:00,60.12,60.14,60.1,60.14,46647.0,51.8296,51.8469,51.8124,51.8469,46647.0
2018-06-06 11:15:00,60.14,60.17,60.11,60.15,47374.0,51.8469,51.8727,51.821,51.8555,47374.0
2018-06-06 11:20:00,60.15,60.25,60.15,60.25,77023.0,51.8555,51.9417,51.8555,51.9417,77023.0
2018-06-06 11:25:00,60.25,60.29,60.23,60.29,27268.0,51.9417,51.9762,51.9245,51.9762,27268.0
2018-06-06 11:30:00,60.29,60.31,60.27,60.28,62367.0,51.9762,51.9934,51.9589,51.9676,62367.0
2018-06-06 11:35:00,60.28,60.31,60.27,60.29,55946.0,51.9676,51.9934,51.9589,51.9762,55946.0
2018-06-06 11:40:00,60.3,60.35,60.29,60.35,31915.0,51.9848,52.0279,51.9762,52.0279,31915.0
2018-06-06 11:45:00,60.36,60.39,60.31,60.38,62359.0,52.0365,52.0624,51.9934,52.0538,62359.0
2018-06-06 11:50:00,60.38,60.4,60.32,60.34,51751.0,52.0538,52.071,52.0021,52.0193,51751.0
2018-06-06 11:55:00,60.35,60.42,60.34,60.42,48754.0,52.0279,52.0883,52.0193,52.0883,48754.0
2018-06-06 12:00:00,60.43,60.43,60.33,60.37,58102.0,52.0969,52.0969,52.0107,52.0452,58102.0
2018-06-06 12:05:00,60.37,60.41,60.37,60.39,44739.0,52.0452,52.0796,52.0452,52.0624,44739.0
2018-06-06 12:10:00,60.39,60.45,60.39,60.44,32031.0,52.0624,52.1141,52.0624,52.1055,32031.0
2018-06-06 12:15:00,60.44,60.45,60.41,60.45,23237.0,52.1055,52.1141,52.0796,52.1141,23237.0
2018-06-06 12:20:00,60.44,60.46,60.43,60.45,16749.0,52.1055,52.1227,52.0969,52.1141,16749.0
2018-06-06 12:25:00,60.45,60.47,60.44,60.46,20915.0,52.1141,52.1314,52.1055,52.1227,20915.0
2018-06-06 12:30:00,60.46,60.47,60.44,60.46,30245.0,52.1227,52.1314,52.1055,52.1227,30245.0
2018-06-06 12:35:00,60.46,60.47,60.44,60.47,55842.0,52.1227,52.1314,52.1055,52.1314,55842.0
2018-06-06 12:40:00,60.47,60.49,60.46,60.47,24566.0,52.1314,52.1486,52.1227,52.1314,24566.0
2018-06-06 12:45:00,60.47,60.5,60.46,60.47,28977.0,52.1314,52.1572,52.1227,52.1314,28977.0
2018-06-06 12:50:00,60.48,60.48,60.46,60.48,28309.0,52.14,52.14,52.1227,52.14,28309.0
2018-06-06 12:55:00,60.48,60.51,60.47,60.5,42280.0,52.14,52.1659,52.1314,52.1572,42280.0
2018-06-06 13:00:00,60.5,60.51,60.48,60.48,91949.0,52.1572,52.1659,52.14,52.14,91949.0
2018-06-06 13:05:00,60.49,60.5,60.47,60.49,37303.0,52.1486,52.1572,52.1314,52.1486,37303.0
2018-06-06 13:10:00,60.48,60.51,60.47,60.51,27246.0,52.14,52.1659,52.1314,52.1659,27246.0
2018-06-06 13:15:00,60.51,60.51,60.46,60.47,75364.0,52.1659,52.1659,52.1227,52.1314,75364.0
2018-06-06 13:20:00,60.47,60.5,60.45,60.5,47886.0,52.1314,52.1572,52.1141,52.1572,47886.0
2018-06-06 13:25:00,60.5,60.51,60.49,60.5,24539.0,52.1572,52.1659,52.1486,52.1572,24539.0
2018-06-06 13:30:00,60.5,60.51,60.47,60.49,41564.0,52.1572,52.1659,52.1314,52.1486,41564.0
2018-06-06 13:35:00,60.49,60.5,60.46,60.47,27644.0,52.1486,52.1572,52.1227,52.1314,27644.0
2018-06-06 13:40:00,60.47,60.47,60.43,60.44,35352.0,52.1314,52.1314,52.0969,52.1055,35352.0
2018-06-06 13:45:00,60.44,60.44,60.42,60.43,21234.0,52.1055,52.1055,52.0883,52.0969,21234.0
2018-06-06 13:50:00,60.43,60.46,60.42,60.45,28358.0,52.0969,52.1227,52.0883,52.1141,28358.0
2018-06-06 13:55:00,60.45,60.46,60.43,60.44,34040.0,52.1141,52.1227,52.0969,52.1055,34040.0
2018-06-06 14:00:00,60.44,60.45,60.43,60.45,24755.0,52.1055,52.1141,52.0969,52.1141,24755.0
2018-06-06 14:05:00,60.45,60.46,60.42,60.43,35225.0,52.1141,52.1227,52.0883,52.0969,35225.0
2018-06-06 14:10:00,60.42,60.45,60.42,60.44,57877.0,52.0883,52.1141,52.0883,52.1055,57877.0
2018-06-06 14:15:00,60.44,60.48,60.43,60.46,110049.0,52.1055,52.14,52.0969,52.1227,110049.0
2018-06-06 14:20:00,60.46,60.48,60.44,60.44,38264.0,52.1227,52.14,52.1055,52.1055,38264.0
2018-06-06 14:25:00,60.45,60.47,60.44,60.46,32660.0,52.1141,52.1314,52.1055,52.1227,32660.0
2018-06-06 14:30:00,60.47,60.5,60.46,60.5,38453.0,52.1314,52.1572,52.1227,52.1572,38453.0
2018-06-06 14:35:00,60.5,60.56,60.5,60.55,63961.0,52.1572,52.209,52.1572,52.2003,63961.0
2018-06-06 14:40:00,60.55,60.61,60.55,60.6,125146.0,52.2003,52.2521,52.2003,52.2434,125146.0
2018-06-06 14:45:00,60.61,60.68,60.61,60.68,49995.0,52.2521,52.3124,52.2521,52.3124,49995.0
2018-06-06 14:50:00,60.67,60.68,60.64,60.64,55676.0,52.3038,52.3124,52.2779,52.2779,55676.0
2018-06-06 14:55:00,60.64,60.68,60.62,60.68,155718.0,52.2779,52.3124,52.2607,52.3124,155718.0
2018-06-06 15:00:00,60.68,60.74,60.67,60.71,128056.0,52.3124,52.3641,52.3038,52.3383,128056.0
2018-06-06 15:05:00,60.71,60.73,60.69,60.7,111255.0,52.3383,52.3555,52.321,52.3297,111255.0
2018-06-06 15:10:00,60.7,60.75,60.7,60.75,83205.0,52.3297,52.3728,52.3297,52.3728,83205.0
2018-06-06 15:15:00,60.75,60.79,60.74,60.78,70450.0,52.3728,52.4072,52.3641,52.3986,70450.0
2018-06-06 15:20:00,60.78,60.8,60.76,60.79,76827.0,52.3986,52.4159,52.3814,52.4072,76827.0
2018-06-06 15:25:00,60.79,60.8,60.78,60.79,74316.0,52.4072,52.4159,52.3986,52.4072,74316.0
2018-06-06 15:30:00,60.79,60.79,60.76,60.77,136123.0,52.4072,52.4072,52.3814,52.39,136123.0
2018-06-06 15:35:00,60.77,60.81,60.76,60.8,261585.0,52.39,52.4245,52.3814,52.4159,261585.0
2018-06-06 15:40:00,60.8,60.83,60.8,60.82,245731.0,52.4159,52.4417,52.4159,52.4331,245731.0
2018-06-06 15:45:00,60.82,60.84,60.8,60.84,274265.0,52.4331,52.4503,52.4159,52.4503,274265.0
2018-06-06 15:50:00,60.84,60.84,60.78,60.79,626128.0,52.4503,52.4503,52.3986,52.4072,626128.0
2018-06-06 15:55:00,60.79,60.99,60.78,60.97,1588317.0,52.4072,52.5797,52.3986,52.5624,1588317.0
2018-06-07 09:30:00,61.0,61.05,60.83,61.0,97826.0,52.5883,52.6314,52.4417,52.5883,97826.0
2018-06-07 09:35:00,61.0,61.03,60.9,60.95,200415.0,52.5883,52.6141,52.5021,52.5452,200415.0
2018-06-07 09:40:00,60.94,60.97,60.89,60.96,40055.0,52.5366,52.5624,52.4935,52.5538,40055.0
2018-06-07 09:45:00,60.96,61.0,60.92,61.0,46462.0,52.5538,52.5883,52.5193,52.5883,46462.0
2018-06-07 09:50:00,61.0,61.01,60.97,60.98,49636.0,52.5883,52.5969,52.5624,52.571,49636.0
2018-06-07 09:55:00,60.98,61.01,60.9,60.91,55480.0,52.571,52.5969,52.5021,52.5107,55480.0
2018-06-07 10:00:00,60.89,60.99,60.89,60.97,34713.0,52.4935,52.5797,52.4935,52.5624,34713.0
2018-06-07 10:05:00,60.97,60.98,60.85,60.91,90240.0,52.5624,52.571,52.459,52.5107,90240.0
2018-06-07 10:10:00,60.91,60.94,60.88,60.9,57622.0,52.5107,52.5366,52.4848,52.5021,57622.0
2018-06-07 10:15:00,60.9,60.95,60.89,60.95,36773.0,52.5021,52.5452,52.4935,52.5452,36773.0
2018-06-07 10:20:00,60.96,60.96,60.87,60.87,58164.0,52.5538,52.5538,52.4762,52.4762,58164.0
2018-06-07 10:25:00,60.88,60.89,60.81,60.81,72260.0,52.4848,52.4935,52.4245,52.4245,72260.0
2018-06-07 10:30:00,60.82,60.84,60.79,60.83,58571.0,52.4331,52.4503,52.4072,52.4417,58571.0
2018-06-07 10:35:00,60.84,60.84,60.72,60.76,35400.0,52.4503,52.4503,52.3469,52.3814,35400.0
2018-06-07 10:40:00,60.77,60.85,60.77,60.84,40214.0,52.39,52.459,52.39,52.4503,40214.0
2018-06-07 10:45:00,60.83,60.9,60.81,60.89,62727.0,52.4417,52.5021,52.4245,52.4935,62727.0
2018-06-07 10:50:00,60.88,60.88,60.8,60.83,45154.0,52.4848,52.4848,52.4159,52.4417,45154.0
2018-06-07 10:55:00,60.84,60.87,60.8,60.82,24015.0,52.4503,52.4762,52.4159,52.4331,24015.0
2018-06-07 11:00:00,60.83,60.85,60.8,60.83,34005.0,52.4417,52.459,52.4159,52.4417,34005.0
2018-06-07 11:05:00,60.84,60.86,60.79,60.84,37614.0,52.4503,52.4676,52.4072,52.4503,37614.0
2018-06-07 11:10:00,60.84,60.97,60.83,60.94,70996.0,52.4503,52.5624,52.4417,52.5366,70996.0
2018-06-07 11:15:00,60.94,60.94,60.84,60.85,29973.0,52.5366,52.5366,52.4503,52.459,29973.0
2018-06-07 11:20:00,60.85,60.85,60.79,60.79,30418.0,52.459,52.459,52.4072,52.4072,30418.0
2018-06-07 11:25:00,60.8,60.82,60.77,60.79,27739.0,52.4159,52.4331,52.39,52.4072,27739.0
2018-06-07 11:30:00,60.79,60.81,60.77,60.78,28092.0,52.4072,52.4245,52.39,52.3986,28092.0
2018-06-07 11:35:00,60.78,60.8,60.75,60.8,37710.0,52.3986,52.4159,52.3728,52.4159,37710.0
2018-06-07 11:40:00,60.8,60.84,60.77,60.78,33634.0,52.4159,52.4503,52.39,52.3986,33634.0
2018-06-07 11:45:00,60.78,60.79,60.7,60.7,35723.0,52.3986,52.4072,52.3297,52.3297,35723.0
2018-06-07 11:50:00,60.7,60.74,60.69,60.7,77099.0,52.3297,52.3641,52.321,52.3297,77099.0
2018-06-07 11:55:00,60.7,60.77,60.69,60.75,24077.0,52.3297,52.39,52.321,52.3728,24077.0
2018-06-07 12:00:00,60.75,60.78,60.74,60.77,38596.0,52.3728,52.3986,52.3641,52.39,38596.0
2018-06-07 12:05:00,60.78,60.8,60.74,60.75,46265.0,52.3986,52.4159,52.3641,52.3728,46265.0
2018-06-07 12:10:00,60.74,60.8,60.74,60.79,64369.0,52.3641,52.4159,52.3641,52.4072,64369.0
2018-06-07 12:15:00,60.78,60.78,60.76,60.77,36167.0,52.3986,52.3986,52.3814,52.39,36167.0
2018-06-07 12:20:00,60.76,60.79,60.75,60.78,79570.0,52.3814,52.4072,52.3728,52.3986,79570.0
2018-06-07 12:25:00,60.77,60.8,60.76,60.78,40371.0,52.39,52.4159,52.3814,52.3986,40371.0
2018-06-07 12:30:00,60.78,60.78,60.67,60.69,46513.0,52.3986,52.3986,52.3038,52.321,46513.0
2018-06-07 12:35:00,60.7,60.71,60.67,60.71,22682.0,52.3297,52.3383,52.3038,52.3383,22682.0
2018-06-07 12:40:00,60.71,60.72,60.63,60.67,39365.0,52.3383,52.3469,52.2693,52.3038,39365.0
2018-06-07 12:45:00,60.67,60.68,60.58,60.62,36334.0,52.3038,52.3124,52.2262,52.2607,36334.0
2018-06-07 12:50:00,60.61,60.65,60.6,60.65,40488.0,52.2521,52.2865,52.2434,52.2865,40488.0
2018-06-07 12:55:00,60.65,60.68,60.62,60.65,43671.0,52.2865,52.3124,52.2607,52.2865,43671.0
2018-06-07 13:00:00,60.66,60.67,60.63,60.66,21358.0,52.2952,52.3038,52.2693,52.2952,21358.0
2018-06-07 13:05:00,60.66,60.66,60.6,60.61,32401.0,52.2952,52.2952,52.2434,52.2521,32401.0
2018-06-07 13:10:00,60.61,60.66,60.6,60.63,15793.0,52.2521,52.2952,52.2434,52.2693,15793.0
2018-06-07 13:15:00,60.63,60.63,60.56,60.6,39547.0,52.2693,52.2693,52.209,52.2434,39547.0
2018-06-07 13:20:00,60.6,60.62,60.56,60.6,109242.0,52.2434,52.2607,52.209,52.2434,109242.0
2018-06-07 13:25:00,60.61,60.64,60.59,60.59,213477.0,52.2521,52.2779,52.2348,52.2348,213477.0
2018-06-07 13:30:00,60.6,60.61,60.52,60.59,47326.0,52.2434,52.2521,52.1745,52.2348,47326.0
2018-06-07 13:35:00,60.58,60.58,60.44,60.45,90299.0,52.2262,52.2262,52.1055,52.1141,90299.0
2018-06-07 13:40:00,60.45,60.46,60.39,60.46,62583.0,52.1141,52.1227,52.0624,52.1227,62583.0
2018-06-07 13:45:00,60.46,60.61,60.46,60.61,66720.0,52.1227,52.2521,52.1227,52.2521,66720.0
2018-06-07 13:50:00,60.62,60.62,60.47,60.48,41479.0,52.2607,52.2607,52.1314,52.14,41479.0
2018-06-07 13:55:00,60.48,60.5,60.43,60.44,39811.0,52.14,52.1572,52.0969,52.1055,39811.0
2018-06-07 14:00:00,60.44,60.5,60.4,60.49,91181.0,52.1055,52.1572,52.071,52.1486,91181.0
2018-06-07 14:05:00,60.49,60.53,60.47,60.52,56392.0,52.1486,52.1831,52.1314,52.1745,56392.0
2018-06-07 14:10:00,60.51,60.57,60.48,60.56,57348.0,52.1659,52.2176,52.14,52.209,57348.0
2018-06-07 14:15:00,60.55,60.62,60.54,60.58,44497.0,52.2003,52.2607,52.1917,52.2262,44497.0
2018-06-07 14:20:00,60.57,60.57,60.51,60.57,36918.0,52.2176,52.2176,52.1659,52.2176,36918.0
2018-06-07 14:25:00,60.56,60.57,60.51,60.55,48922.0,52.209,52.2176,52.1659,52.2003,48922.0
2018-06-07 14:30:00,60.55,60.62,60.55,60.61,110818.0,52.2003,52.2607,52.2003,52.2521,110818.0
2018-06-07 14:35:00,60.61,60.63,60.59,60.62,115086.0,52.2521,52.2693,52.2348,52.2607,115086.0
2018-06-07 14:40:00,60.62,60.63,60.59,60.62,41217.0,52.2607,52.2693,52.2348,52.2607,41217.0
2018-06-07 14:45:00,60.61,60.67,60.6,60.67,36545.0,52.2521,52.3038,52.2434,52.3038,36545.0
2018-06-07 14:50:00,60.67,60.68,60.65,60.66,27669.0,52.3038,52.3124,52.2865,52.2952,27669.0
2018-06-07 14:55:00,60.66,60.66,60.6,60.61,22517.0,52.2952,52.2952,52.2434,52.2521,22517.0
2018-06-07 15:00:00,60.61,60.62,60.56,60.58,27245.0,52.2521,52.2607,52.209,52.2262,27245.0
2018-06-07 15:05:00,60.57,60.58,60.5,60.51,130461.0,52.2176,52.2262,52.1572,52.1659,130461.0
2018-06-07 15:10:00,60.51,60.53,60.5,60.52,32440.0,52.1659,52.1831,52.1572,52.1745,32440.0
2018-06-07 15:15:00,60.51,60.56,60.5,60.55,65124.0,52.1659,52.209,52.1572,52.2003,65124.0
2018-06-07 15:20:00,60.55,60.6,60.54,60.6,50166.0,52.2003,52.2434,52.1917,52.2434,50166.0
2018-06-07 15:25:00,60.61,60.64,60.58,60.6,58165.0,52.2521,52.2779,52.2262,52.2434,58165.0
2018-06-07 15:30:00,60.6,60.61,60.56,60.6,88415.0,52.2434,52.2521,52.209,52.2434,88415.0
2018-06-07 15:35:00,60.61,60.68,60.6,60.68,67716.0,52.2521,52.3124,52.2434,52.3124,67716.0
2018-06-07 15:40:00,60.68,60.71,60.63,60.64,166184.0,52.3124,52.3383,52.2693,52.2779,166184.0
2018-06-07 15:45:00,60.63,60.64,60.55,60.57,166292.0,52.2693,52.2779,52.2003,52.2176,166292.0
2018-06-07 15:50:00,60.57,60.67,60.57,60.63,163984.0,52.2176,52.3038,52.2176,52.2693,163984.0
2018-06-07 15:55:00,60.64,60.69,60.6,60.65,267066.0,52.2779,52.321,52.2434,52.2865,267066.0
2018-06-08 09:30:00,60.6,60.62,60.51,60.53,66914.0,52.2434,52.2607,52.1659,52.1831,66914.0
2018-06-08 09:35:00,60.55,60.62,60.48,60.49,51730.0,52.2003,52.2607,52.14,52.1486,51730.0
2018-06-08 09:40:00,60.49,60.57,60.48,60.53,55114.0,52.1486,52.2176,52.14,52.1831,55114.0
2018-06-08 09:45:00,60.53,60.55,60.34,60.34,48212.0,52.1831,52.2003,52.0193,52.0193,48212.0
2018-06-08 09:50:00,60.33,60.37,60.27,60.35,46774.0,52.0107,52.0452,51.9589,52.0279,46774.0
2018-06-08 09:55:00,60.34,60.55,60.34,60.54,71717.0,52.0193,52.2003,52.0193,52.1917,71717.0
2018-06-08 10:00:00,60.54,60.54,60.44,60.44,47121.0,52.1917,52.1917,52.1055,52.1055,47121.0
2018-06-08 10:05:00,60.46,60.49,60.43,60.46,20304.0,52.1227,52.1486,52.0969,52.1227,20304.0
2018-06-08 10:10:00,60.47,60.53,60.43,60.45,37819.0,52.1314,52.1831,52.0969,52.1141,37819.0
2018-06-08 10:15:00,60.45,60.47,60.39,60.45,20332.0,52.1141,52.1314,52.0624,52.1141,20332.0
2018-06-08 10:20:00,60.44,60.49,60.44,60.47,27567.0,52.1055,52.1486,52.1055,52.1314,27567.0
2018-06-08 10:25:00,60.47,60.51,60.45,60.45,26091.0,52.1314,52.1659,52.1141,52.1141,26091.0
2018-06-08 10:30:00,60.45,60.52,60.43,60.46,24914.0,52.1141,52.1745,52.0969,52.1227,24914.0
2018-06-08 10:35:00,60.46,60.52,60.44,60.45,22849.0,52.1227,52.1745,52.1055,52.1141,22849.0
2018-06-08 10:40:00,60.45,60.5,60.43,60.5,15750.0,52.1141,52.1572,52.0969,52.1572,15750.0
2018-06-08 10:45:00,60.49,60.54,60.46,60.53,19459.0,52.1486,52.1917,52.1227,52.1831,19459.0
2018-06-08 10:50:00,60.53,60.57,60.52,60.57,28601.0,52.1831,52.2176,52.1745,52.2176,28601.0
2018-06-08 10:55:00,60.57,60.62,60.57,60.58,18073.0,52.2176,52.2607,52.2176,52.2262,18073.0
2018-06-08 11:00:00,60.58,60.58,60.52,60.53,32557.0,52.2262,52.2262,52.1745,52.1831,32557.0
2018-06-08 11:05:00,60.53,60.58,60.52,60.58,13851.0,52.1831,52.2262,52.1745,52.2262,13851.0
2018-06-08 11:10:00,60.58,60.61,60.56,60.61,24787.0,52.2262,52.2521,52.209,52.2521,24787.0
2018-06-08 11:15:00,60.61,60.62,60.58,60.62,29491.0,52.2521,52.2607,52.2262,52.2607,29491.0
2018-06-08 11:20:00,60.62,60.62,60.53,60.57,27020.0,52.2607,52.2607,52.1831,52.2176,27020.0
2018-06-08 11:25:00,60.56,60.59,60.55,60.58,20482.0,52.209,52.2348,52.2003,52.2262,20482.0
2018-06-08 11:30:00,60.58,60.59,60.52,60.55,36746.0,52.2262,52.2348,52.1745,52.2003,36746.0
2018-06-08 11:35:00,60.54,60.57,60.53,60.54,28009.0,52.1917,52.2176,52.1831,52.1917,28009.0
2018-06-08 11:40:00,60.55,60.58,60.54,60.58,29467.0,52.2003,52.2262,52.1917,52.2262,29467.0
2018-06-08 11:45:00,60.59,60.61,60.52,60.54,53996.0,52.2348,52.2521,52.1745,52.1917,53996.0
2018-06-08 11:50:00,60.55,60.61,60.51,60.61,19233.0,52.2003,52.2521,52.1659,52.2521,19233.0
2018-06-08 11:55:00,60.61,60.63,60.59,60.6,32661.0,52.2521,52.2693,52.2348,52.2434,32661.0
2018-06-08 12:00:00,60.61,60.7,60.61,60.69,39064.0,52.2521,52.3297,52.2521,52.321,39064.0
2018-06-08 12:05:00,60.69,60.69,60.65,60.68,54143.0,52.321,52.321,52.2865,52.3124,54143.0
2018-06-08 12:10:00,60.68,60.72,60.65,60.71,33088.0,52.3124,52.3469,52.2865,52.3383,33088.0
2018-06-08 12:15:00,60.72,60.73,60.7,60.71,23625.0,52.3469,52.3555,52.3297,52.3383,23625.0
2018-06-08 12:20:00,60.71,60.74,60.7,60.74,14494.0,52.3383,52.3641,52.3297,52.3641,14494.0
2018-06-08 12:25:00,60.73,60.88,60.71,60.83,167640.0,52.3555,52.4848,52.3383,52.4417,167640.0
2018-06-08 12:30:00,60.81,60.84,60.8,60.82,12930.0,52.4245,52.4503,52.4159,52.4331,12930.0
2018-06-08 12:35:00,60.81,60.81,60.78,60.78,10647.0,52.4245,52.4245,52.3986,52.3986,10647.0
2018-06-08 12:40:00,60.78,60.8,60.77,60.77,13566.0,52.3986,52.4159,52.39,52.39,13566.0
2018-06-08 12:45:00,60.77,60.78,60.73,60.73,17990.0,52.39,52.3986,52.3555,52.3555,17990.0
2018-06-08 12:50:00,60.74,60.75,60.71,60.72,16371.0,52.3641,52.3728,52.3383,52.3469,16371.0
2018-06-08 12:55:00,60.73,60.74,60.71,60.73,19021.0,52.3555,52.3641,52.3383,52.3555,19021.0
2018-06-08 13:00:00,60.75,60.75,60.72,60.73,22849.0,52.3728,52.3728,52.3469,52.3555,22849.0
2018-06-08 13:05:00,60.74,60.82,60.73,60.8,325958.0,52.3641,52.4331,52.3555,52.4159,325958.0
2018-06-08 13:10:00,60.8,60.85,60.79,60.84,168024.0,52.4159,52.459,52.4072,52.4503,168024.0
2018-06-08 13:15:00,60.83,60.86,60.81,60.82,50499.0,52.4417,52.4676,52.4245,52.4331,50499.0
2018-06-08 13:20:00,60.82,60.85,60.81,60.84,25819.0,52.4331,52.459,52.4245,52.4503,25819.0
2018-06-08 13:25:00,60.83,60.86,60.82,60.85,17500.0,52.4417,52.4676,52.4331,52.459,17500.0
2018-06-08 13:30:00,60.86,60.89,60.83,60.88,31747.0,52.4676,52.4935,52.4417,52.4848,31747.0
2018-06-08 13:35:00,60.88,60.88,60.82,60.82,16653.0,52.4848,52.4848,52.4331,52.4331,16653.0
2018-06-08 13:40:00,60.83,60.85,60.82,60.84,32183.0,52.4417,52.459,52.4331,52.4503,32183.0
2018-06-08 13:45:00,60.84,60.87,60.83,60.84,46644.0,52.4503,52.4762,52.4417,52.4503,46644.0
2018-06-08 13:50:00,60.84,60.85,60.74,60.81,131274.0,52.4503,52.459,52.3641,52.4245,131274.0
2018-06-08 13:55:00,60.82,60.82,60.79,60.81,53549.0,52.4331,52.4331,52.4072,52.4245,53549.0
2018-06-08 14:00:00,60.82,60.84,60.81,60.81,31735.0,52.4331,52.4503,52.4245,52.4245,31735.0
2018-06-08 14:05:00,60.81,60.84,60.81,60.84,40346.0,52.4245,52.4503,52.4245,52.4503,40346.0
2018-06-08 14:10:00,60.83,60.94,60.83,60.94,58212.0,52.4417,52.5366,52.4417,52.5366,58212.0
2018-06-08 14:15:00,60.94,60.94,60.9,60.91,28929.0,52.5366,52.5366,52.5021,52.5107,28929.0
2018-06-08 14:20:00,60.91,60.92,60.88,60.88,43881.0,52.5107,52.5193,52.4848,52.4848,43881.0
2018-06-08 14:25:00,60.89,60.9,60.85,60.87,44142.0,52.4935,52.5021,52.459,52.4762,44142.0
2018-06-08 14:30:00,60.86,60.9,60.86,60.89,51608.0,52.4676,52.5021,52.4676,52.4935,51608.0
2018-06-08 14:35:00,60.88,60.9,60.86,60.9,26539.0,52.4848,52.5021,52.4676,52.5021,26539.0
2018-06-08 14:40:00,60.89,60.92,60.89,60.91,16494.0,52.4935,52.5193,52.4935,52.5107,16494.0
2018-06-08 14:45:00,60.92,60.93,60.89,60.9,60512.0,52.5193,52.5279,52.4935,52.5021,60512.0
2018-06-08 14:50:00,60.91,60.93,60.88,60.89,36559.0,52.5107,52.5279,52.4848,52.4935,36559.0
2018-06-08 14:55:00,60.89,60.89,60.81,60.83,25403.0,52.4935,52.4935,52.4245,52.4417,25403.0
2018-06-08 15:00:00,60.83,60.85,60.8,60.81,20196.0,52.4417,52.459,52.4159,52.4245,20196.0
2018-06-08 15:05:00,60.81,60.83,60.78,60.79,35883.0,52.4245,52.4417,52.3986,52.4072,35883.0
2018-06-08 15:10:00,60.79,60.84,60.78,60.82,39038.0,52.4072,52.4503,52.3986,52.4331,39038.0
2018-06-08 15:15:00,60.82,60.84,60.74,60.74,41803.0,52.4331,52.4503,52.3641,52.3641,41803.0
2018-06-08 15:20:00,60.75,60.82,60.75,60.78,36480.0,52.3728,52.4331,52.3728,52.3986,36480.0
2018-06-08 15:25:00,60.78,60.82,60.76,60.8,25082.0,52.3986,52.4331,52.3814,52.4159,25082.0
2018-06-08 15:30:00,60.81,60.82,60.78,60.79,48566.0,52.4245,52.4331,52.3986,52.4072,48566.0
2018-06-08 15:35:00,60.79,60.82,60.78,60.8,34018.0,52.4072,52.4331,52.3986,52.4159,34018.0
2018-06-08 15:40:00,60.8,60.82,60.79,60.8,46093.0,52.4159,52.4331,52.4072,52.4159,46093.0
2018-06-08 15:45:00,60.8,60.83,60.77,60.79,82145.0,52.4159,52.4417,52.39,52.4072,82145.0
2018-06-08 15:50:00,60.8,60.83,60.79,60.79,118136.0,52.4159,52.4417,52.4072,52.4072,118136.0
2018-06-08 15:55:00,60.79,60.86,60.78,60.84,250963.0,52.4072,52.4676,52.3986,52.4503,250963.0
2018-06-11 09:30:00,60.75,60.89,60.64,60.71,60643.0,52.3728,52.4935,52.2779,52.3383,60643.0
2018-06-11 09:35:00,60.7,60.82,60.7,60.82,50366.0,52.3297,52.4331,52.3297,52.4331,50366.0
2018-06-11 09:40:00,60.82,60.91,60.81,60.86,27675.0,52.4331,52.5107,52.4245,52.4676,27675.0
2018-06-11 09:45:00,60.86,60.86,60.79,60.83,46688.0,52.4676,52.4676,52.4072,52.4417,46688.0
2018-06-11 09:50:00,60.84,60.91,60.82,60.91,52613.0,52.4503,52.5107,52.4331,52.5107,52613.0
2018-06-11 09:55:00,60.91,60.91,60.86,60.89,36819.0,52.5107,52.5107,52.4676,52.4935,36819.0
2018-06-11 10:00:00,60.9,60.97,60.9,60.95,23362.0,52.5021,52.5624,52.5021,52.5452,23362.0
2018-06-11 10:05:00,60.95,61.06,60.94,61.01,51756.0,52.5452,52.64,52.5366,52.5969,51756.0
2018-06-11 10:10:00,61.01,61.05,60.98,61.02,148945.0,52.5969,52.6314,52.571,52.6055,148945.0
2018-06-11 10:15:00,61.02,61.06,60.98,61.05,124268.0,52.6055,52.64,52.571,52.6314,124268.0
2018-06-11 10:20:00,61.05,61.07,61.01,61.04,28459.0,52.6314,52.6486,52.5969,52.6228,28459.0
2018-06-11 10:25:00,61.04,61.06,61.0,61.02,50657.0,52.6228,52.64,52.5883,52.6055,50657.0
2018-06-11 10:30:00,61.02,61.06,61.0,61.0,39953.0,52.6055,52.64,52.5883,52.5883,39953.0
2018-06-11 10:35:00,61.0,61.03,60.99,61.0,16912.0,52.5883,52.6141,52.5797,52.5883,16912.0
2018-06-11 10:40:00,60.99,60.99,60.87,60.88,39069.0,52.5797,52.5797,52.4762,52.4848,39069.0
2018-06-11 10:45:00,60.88,60.92,60.85,60.85,29456.0,52.4848,52.5193,52.459,52.459,29456.0
2018-06-11 10:50:00,60.85,60.88,60.84,60.85,31758.0,52.459,52.4848,52.4503,52.459,31758.0
2018-06-11 10:55:00,60.84,60.84,60.78,60.79,17622.0,52.4503,52.4503,52.3986,52.4072,17622.0
2018-06-11 11:00:00,60.8,60.83,60.8,60.82,27113.0,52.4159,52.4417,52.4159,52.4331,27113.0
2018-06-11 11:05:00,60.82,60.85,60.81,60.84,31487.0,52.4331,52.459,52.4245,52.4503,31487.0
2018-06-11 11:10:00,60.83,60.84,60.81,60.82,18752.0,52.4417,52.4503,52.4245,52.4331,18752.0
2018-06-11 11:15:00,60.83,60.88,60.82,60.88,22918.0,52.4417,52.4848,52.4331,52.4848,22918.0
2018-06-11 11:20:00,60.88,60.98,60.87,60.97,25304.0,52.4848,52.571,52.4762,52.5624,25304.0
2018-06-11 11:25:00,60.97,61.0,60.93,60.94,16779.0,52.5624,52.5883,52.5279,52.5366,16779.0
2018-06-11 11:30:00,60.93,60.94,60.88,60.94,25579.0,52.5279,52.5366,52.4848,52.5366,25579.0
2018-06-11 11:35:00,60.94,61.0,60.93,60.99,29799.0,52.5366,52.5883,52.5279,52.5797,29799.0
2018-06-11 11:40:00,60.99,61.07,60.99,61.06,25996.0,52.5797,52.6486,52.5797,52.64,25996.0
2018-06-11 11:45:00,61.07,61.07,61.01,61.02,21463.0,52.6486,52.6486,52.5969,52.6055,21463.0
2018-06-11 11:50:00,61.03,61.05,61.0,61.0,12955.0,52.6141,52.6314,52.5883,52.5883,12955.0
2018-06-11 11:55:00,61.0,61.02,60.97,60.99,25550.0,52.5883,52.6055,52.5624,52.5797,25550.0
2018-06-11 12:00:00,61.0,61.01,60.94,60.94,15186.0,52.5883,52.5969,52.5366,52.5366,15186.0
2018-06-11 12:05:00,60.95,61.01,60.95,61.0,73256.0,52.5452,52.5969,52.5452,52.5883,73256.0
2018-06-11 12:10:00,61.0,61.01,60.98,61.0,15026.0,52.5883,52.5969,52.571,52.5883,15026.0
2018-06-11 12:15:00,61.0,61.04,60.98,61.01,16891.0,52.5883,52.6228,52.571,52.5969,16891.0
2018-06-11 12:20:00,61.01,61.03,61.01,61.01,8020.0,52.5969,52.6141,52.5969,52.5969,8020.0
2018-06-11 12:25:00,61.02,61.03,60.99,61.02,18331.0,52.6055,52.6141,52.5797,52.6055,18331.0
2018-06-11 12:30:00,61.03,61.03,61.01,61.02,16818.0,52.6141,52.6141,52.5969,52.6055,16818.0
2018-06-11 12:35:00,61.01,61.02,61.0,61.01,23512.0,52.5969,52.6055,52.5883,52.5969,23512.0
2018-06-11 12:40:00,61.0,61.03,60.96,60.97,11873.0,52.5883,52.6141,52.5538,52.5624,11873.0
2018-06-11 12:45:00,60.96,60.97,60.94,60.94,10520.0,52.5538,52.5624,52.5366,52.5366,10520.0
2018-06-11 12:50:00,60.94,60.99,60.94,60.98,19094.0,52.5366,52.5797,52.5366,52.571,19094.0
2018-06-11 12:55:00,60.98,60.98,60.93,60.96,15120.0,52.571,52.571,52.5279,52.5538,15120.0
2018-06-11 13:00:00,60.96,60.97,60.93,60.94,15161.0,52.5538,52.5624,52.5279,52.5366,15161.0
2018-06-11 13:05:00,60.94,61.01,60.93,61.01,16862.0,52.5366,52.5969,52.5279,52.5969,16862.0
2018-06-11 13:10:00,61.0,61.02,60.99,61.01,24975.0,52.5883,52.6055,52.5797,52.5969,24975.0
2018-06-11 13:15:00,61.01,61.03,61.0,61.01,12938.0,52.5969,52.6141,52.5883,52.5969,12938.0
2018-06-11 13:20:00,61.01,61.02,60.99,61.0,11083.0,52.5969,52.6055,52.5797,52.5883,11083.0
2018-06-11 13:25:00,61.0,61.01,60.98,60.99,7000.0,52.5883,52.5969,52.571,52.5797,7000.0
2018-06-11 13:30:00,60.98,60.99,60.96,60.98,11984.0,52.571,52.5797,52.5538,52.571,11984.0
2018-06-11 13:35:00,60.99,60.99,60.98,60.98,7256.0,52.5797,52.5797,52.571,52.571,7256.0
2018-06-11 13:40:00,60.98,60.99,60.95,60.97,17065.0,52.571,52.5797,52.5452,52.5624,17065.0
2018-06-11 13:45:00,60.97,60.99,60.96,60.97,14563.0,52.5624,52.5797,52.5538,52.5624,14563.0
2018-06-11 13:50:00,60.96,60.97,60.94,60.94,21781.0,52.5538,52.5624,52.5366,52.5366,21781.0
2018-06-11 13:55:00,60.94,60.98,60.94,60.98,17353.0,52.5366,52.571,52.5366,52.571,17353.0
2018-06-11 14:00:00,60.98,60.98,60.93,60.94,45988.0,52.571,52.571,52.5279,52.5366,45988.0
2018-06-11 14:05:00,60.94,60.96,60.93,60.95,16833.0,52.5366,52.5538,52.5279,52.5452,16833.0
2018-06-11 14:10:00,60.95,60.95,60.92,60.94,19723.0,52.5452,52.5452,52.5193,52.5366,19723.0
2018-06-11 14:15:00,60.94,60.95,60.93,60.93,19116.0,52.5366,52.5452,52.5279,52.5279,19116.0
2018-06-11 14:20:00,60.94,60.97,60.93,60.97,15146.0,52.5366,52.5624,52.5279,52.5624,15146.0
2018-06-11 14:25:00,60.97,60.99,60.96,60.98,25464.0,52.5624,52.5797,52.5538,52.571,25464.0
2018-06-11 14:30:00,60.97,60.99,60.96,60.97,56081.0,52.5624,52.5797,52.5538,52.5624,56081.0
2018-06-11 14:35:00,60.96,60.98,60.95,60.95,50512.0,52.5538,52.571,52.5452,52.5452,50512.0
2018-06-11 14:40:00,60.96,60.96,60.91,60.92,19063.0,52.5538,52.5538,52.5107,52.5193,19063.0
2018-06-11 14:45:00,60.92,60.93,60.9,60.92,10966.0,52.5193,52.5279,52.5021,52.5193,10966.0
2018-06-11 14:50:00,60.92,60.93,60.9,60.9,13035.0,52.5193,52.5279,52.5021,52.5021,13035.0
2018-06-11 14:55:00,60.91,60.95,60.9,60.94,73409.0,52.5107,52.5452,52.5021,52.5366,73409.0
2018-06-11 15:00:00,60.95,60.99,60.95,60.98,25168.0,52.5452,52.5797,52.5452,52.571,25168.0
2018-06-11 15:05:00,60.98,61.0,60.97,61.0,52164.0,52.571,52.5883,52.5624,52.5883,52164.0
2018-06-11 15:10:00,61.0,61.03,60.98,61.02,36930.0,52.5883,52.6141,52.571,52.6055,36930.0
2018-06-11 15:15:00,61.02,61.05,61.01,61.04,54476.0,52.6055,52.6314,52.5969,52.6228,54476.0
2018-06-11 15:20:00,61.04,61.05,61.03,61.03,57411.0,52.6228,52.6314,52.6141,52.6141,57411.0
2018-06-11 15:25:00,61.04,61.06,61.03,61.05,42546.0,52.6228,52.64,52.6141,52.6314,42546.0
2018-06-11 15:30:00,61.05,61.06,61.03,61.04,34175.0,52.6314,52.64,52.6141,52.6228,34175.0
2018-06-11 15:35:00,61.05,61.05,61.02,61.04,39425.0,52.6314,52.6314,52.6055,52.6228,39425.0
2018-06-11 15:40:00,61.03,61.03,60.98,60.98,41413.0,52.6141,52.6141,52.571,52.571,41413.0
2018-06-11 15:45:00,60.98,61.02,60.98,61.02,87863.0,52.571,52.6055,52.571,52.6055,87863.0
2018-06-11 15:50:00,61.01,61.01,60.96,60.96,82508.0,52.5969,52.5969,52.5538,52.5538,82508.0
2018-06-11 15:55:00,60.96,60.99,60.91,60.92,215458.0,52.5538,52.5797,52.5107,52.5193,215458.0
2018-06-12 09:30:00,61.01,61.09,61.0,61.01,34798.0,52.5969,52.6659,52.5883,52.5969,34798.0
2018-06-12 09:35:00,61.01,61.02,60.87,60.92,91060.0,52.5969,52.6055,52.4762,52.5193,91060.0
2018-06-12 09:40:00,60.91,60.92,60.8,60.83,70060.0,52.5107,52.5193,52.4159,52.4417,70060.0
2018-06-12 09:45:00,60.83,60.86,60.78,60.83,102446.0,52.4417,52.4676,52.3986,52.4417,102446.0
2018-06-12 09:50:00,60.84,60.9,60.81,60.9,35385.0,52.4503,52.5021,52.4245,52.5021,35385.0
2018-06-12 09:55:00,60.9,60.94,60.89,60.93,23358.0,52.5021,52.5366,52.4935,52.5279,23358.0
2018-06-12 10:00:00,60.94,61.07,60.9,61.07,977117.0,52.5366,52.6486,52.5021,52.6486,977117.0
2018-06-12 10:05:00,61.07,61.15,61.05,61.11,29262.0,52.6486,52.7176,52.6314,52.6831,29262.0
2018-06-12 10:10:00,61.11,61.21,61.1,61.18,84438.0,52.6831,52.7693,52.6745,52.7435,84438.0
2018-06-12 10:15:00,61.18,61.18,61.11,61.12,27211.0,52.7435,52.7435,52.6831,52.6917,27211.0
2018-06-12 10:20:00,61.11,61.11,61.01,61.02,34192.0,52.6831,52.6831,52.5969,52.6055,34192.0
2018-06-12 10:25:00,61.01,61.04,60.99,61.04,23177.0,52.5969,52.6228,52.5797,52.6228,23177.0
2018-06-12 10:30:00,61.03,61.08,61.03,61.06,30221.0,52.6141,52.6573,52.6141,52.64,30221.0
2018-06-12 10:35:00,61.06,61.09,61.04,61.06,61140.0,52.64,52.6659,52.6228,52.64,61140.0
2018-06-12 10:40:00,61.07,61.14,61.06,61.12,166212.0,52.6486,52.709,52.64,52.6917,166212.0
2018-06-12 10:45:00,61.11,61.16,61.11,61.13,95070.0,52.6831,52.7262,52.6831,52.7004,95070.0
2018-06-12 10:50:00,61.13,61.14,61.07,61.09,80480.0,52.7004,52.709,52.6486,52.6659,80480.0
2018-06-12 10:55:00,61.09,61.15,61.07,61.14,39926.0,52.6659,52.7176,52.6486,52.709,39926.0
2018-06-12 11:00:00,61.15,61.16,61.1,61.12,29075.0,52.7176,52.7262,52.6745,52.6917,29075.0
2018-06-12 11:05:00,61.11,61.12,61.07,61.08,30835.0,52.6831,52.6917,52.6486,52.6573,30835.0
2018-06-12 11:10:00,61.08,61.09,61.02,61.03,50603.0,52.6573,52.6659,52.6055,52.6141,50603.0
2018-06-12 11:15:00,61.02,61.02,60.95,60.96,54321.0,52.6055,52.6055,52.5452,52.5538,54321.0
2018-06-12 11:20:00,60.96,61.01,60.96,60.98,39527.0,52.5538,52.5969,52.5538,52.571,39527.0
2018-06-12 11:25:00,60.99,61.01,60.94,60.96,32019.0,52.5797,52.5969,52.5366,52.5538,32019.0
2018-06-12 11:30:00,60.96,61.01,60.96,60.99,27677.0,52.5538,52.5969,52.5538,52.5797,27677.0
2018-06-12 11:35:00,61.0,61.01,60.97,61.0,32537.0,52.5883,52.5969,52.5624,52.5883,32537.0
2018-06-12 11:40:00,61.0,61.02,60.98,60.98,28418.0,52.5883,52.6055,52.571,52.571,28418.0
2018-06-12 11:45:00,60.98,60.99,60.96,60.97,18940.0,52.571,52.5797,52.5538,52.5624,18940.0
2018-06-12 11:50:00,60.96,61.04,60.96,61.03,49737.0,52.5538,52.6228,52.5538,52.6141,49737.0
2018-06-12 11:55:00,61.02,61.02,60.95,60.95,21711.0,52.6055,52.6055,52.5452,52.5452,21711.0
2018-06-12 12:00:00,60.96,61.05,60.96,61.05,37772.0,52.5538,52.6314,52.5538,52.6314,37772.0
2018-06-12 12:05:00,61.06,61.08,61.04,61.07,25052.0,52.64,52.6573,52.6228,52.6486,25052.0
2018-06-12 12:10:00,61.08,61.09,61.07,61.08,117753.0,52.6573,52.6659,52.6486,52.6573,117753.0
2018-06-12 12:15:00,61.08,61.1,61.05,61.1,26288.0,52.6573,52.6745,52.6314,52.6745,26288.0
2018-06-12 12:20:00,61.09,61.12,61.07,61.08,51417.0,52.6659,52.6917,52.6486,52.6573,51417.0
2018-06-12 12:25:00,61.07,61.08,61.03,61.03,9915.0,52.6486,52.6573,52.6141,52.6141,9915.0
2018-06-12 12:30:00,61.03,61.03,61.01,61.01,10169.0,52.6141,52.6141,52.5969,52.5969,10169.0
2018-06-12 12:35:00,61.01,61.01,60.98,60.99,11266.0,52.5969,52.5969,52.571,52.5797,11266.0
2018-06-12 12:40:00,60.98,61.0,60.97,60.97,9024.0,52.571,52.5883,52.5624,52.5624,9024.0
2018-06-12 12:45:00,60.98,61.03,60.98,61.03,20716.0,52.571,52.6141,52.571,52.6141,20716.0
2018-06-12 12:50:00,61.04,61.07,61.0,61.0,13842.0,52.6228,52.6486,52.5883,52.5883,13842.0
2018-06-12 12:55:00,61.01,61.03,61.0,61.0,16418.0,52.5969,52.6141,52.5883,52.5883,16418.0
2018-06-12 13:00:00,61.0,61.01,60.98,60.99,13696.0,52.5883,52.5969,52.571,52.5797,13696.0
2018-06-12 13:05:00,60.99,61.03,60.99,61.0,6734.0,52.5797,52.6141,52.5797,52.5883,6734.0
2018-06-12 13:10:00,61.0,61.0,60.95,60.96,19883.0,52.5883,52.5883,52.5452,52.5538,19883.0
2018-06-12 13:15:00,60.96,61.0,60.95,60.95,47638.0,52.5538,52.5883,52.5452,52.5452,47638.0
2018-06-12 13:20:00,60.94,60.95,60.93,60.93,11130.0,52.5366,52.5452,52.5279,52.5279,11130.0
2018-06-12 13:25:00,60.94,60.94,60.9,60.91,8842.0,52.5366,52.5366,52.5021,52.5107,8842.0
2018-06-12 13:30:00,60.91,60.93,60.9,60.92,9760.0,52.5107,52.5279,52.5021,52.5193,9760.0
2018-06-12 13:35:00,60.92,60.95,60.9,60.9,17580.0,52.5193,52.5452,52.5021,52.5021,17580.0
2018-06-12 13:40:00,60.91,60.92,60.89,60.9,8085.0,52.5107,52.5193,52.4935,52.5021,8085.0
2018-06-12 13:45:00,60.9,60.9,60.87,60.89,24170.0,52.5021,52.5021,52.4762,52.4935,24170.0
2018-06-12 13:50:00,60.88,60.9,60.87,60.9,12026.0,52.4848,52.5021,52.4762,52.5021,12026.0
2018-06-12 13:55:00,60.9,60.97,60.9,60.97,19549.0,52.5021,52.5624,52.5021,52.5624,19549.0
2018-06-12 14:00:00,60.97,60.97,60.91,60.92,11733.0,52.5624,52.5624,52.5107,52.5193,11733.0
2018-06-12 14:05:00,60.92,60.93,60.86,60.86,17608.0,52.5193,52.5279,52.4676,52.4676,17608.0
2018-06-12 14:10:00,60.86,60.88,60.85,60.87,17526.0,52.4676,52.4848,52.459,52.4762,17526.0
2018-06-12 14:15:00,60.87,60.88,60.86,60.87,13435.0,52.4762,52.4848,52.4676,52.4762,13435.0
2018-06-12 14:20:00,60.86,60.87,60.82,60.83,38606.0,52.4676,52.4762,52.4331,52.4417,38606.0
2018-06-12 14:25:00,60.83,60.83,60.8,60.8,44670.0,52.4417,52.4417,52.4159,52.4159,44670.0
2018-06-12 14:30:00,60.8,60.81,60.77,60.81,32390.0,52.4159,52.4245,52.39,52.4245,32390.0
2018-06-12 14:35:00,60.81,60.85,60.81,60.84,18347.0,52.4245,52.459,52.4245,52.4503,18347.0
2018-06-12 14:40:00,60.84,60.86,60.82,60.84,19100.0,52.4503,52.4676,52.4331,52.4503,19100.0
2018-06-12 14:45:00,60.83,60.84,60.81,60.83,22802.0,52.4417,52.4503,52.4245,52.4417,22802.0
2018-06-12 14:50:00,60.82,60.85,60.81,60.83,19933.0,52.4331,52.459,52.4245,52.4417,19933.0
2018-06-12 14:55:00,60.82,60.83,60.79,60.79,19883.0,52.4331,52.4417,52.4072,52.4072,19883.0
2018-06-12 15:00:00,60.8,60.88,60.79,60.88,39271.0,52.4159,52.4848,52.4072,52.4848,39271.0
2018-06-12 15:05:00,60.88,60.93,60.87,60.9,36993.0,52.4848,52.5279,52.4762,52.5021,36993.0
2018-06-12 15:10:00,60.9,60.91,60.85,60.88,135859.0,52.5021,52.5107,52.459,52.4848,135859.0
2018-06-12 15:15:00,60.87,60.92,60.87,60.91,28360.0,52.4762,52.5193,52.4762,52.5107,28360.0
2018-06-12 15:20:00,60.91,60.94,60.91,60.93,28424.0,52.5107,52.5366,52.5107,52.5279,28424.0
2018-06-12 15:25:00,60.93,60.93,60.9,60.92,21990.0,52.5279,52.5279,52.5021,52.5193,21990.0
2018-06-12 15:30:00,60.92,60.96,60.92,60.95,31552.0,52.5193,52.5538,52.5193,52.5452,31552.0
2018-06-12 15:35:00,60.95,61.0,60.94,60.98,47150.0,52.5452,52.5883,52.5366,52.571,47150.0
2018-06-12 15:40:00,60.99,61.0,60.95,60.95,31542.0,52.5797,52.5883,52.5452,52.5452,31542.0
2018-06-12 15:45:00,60.95,60.96,60.93,60.96,73307.0,52.5452,52.5538,52.5279,52.5538,73307.0
2018-06-12 15:50:00,60.96,61.05,60.96,61.03,316220.0,52.5538,52.6314,52.5538,52.6141,316220.0
2018-06-12 15:55:00,61.04,61.05,60.98,60.99,261535.0,52.6228,52.6314,52.571,52.5797,261535.0
2018-06-13 09:30:00,61.07,61.1,60.82,60.83,50242.0,52.6486,52.6745,52.4331,52.4417,50242.0
2018-06-13 09:35:00,60.82,60.95,60.79,60.94,60432.0,52.4331,52.5452,52.4072,52.5366,60432.0
2018-06-13 09:40:00,60.94,60.94,60.88,60.9,34478.0,52.5366,52.5366,52.4848,52.5021,34478.0
2018-06-13 09:45:00,60.91,60.92,60.85,60.87,35353.0,52.5107,52.5193,52.459,52.4762,35353.0
2018-06-13 09:50:00,60.87,60.9,60.85,60.88,55264.0,52.4762,52.5021,52.459,52.4848,55264.0
2018-06-13 09:55:00,60.88,60.91,60.85,60.85,20845.0,52.4848,52.5107,52.459,52.459,20845.0
2018-06-13 10:00:00,60.85,60.88,60.81,60.81,66027.0,52.459,52.4848,52.4245,52.4245,66027.0
2018-06-13 10:05:00,60.8,60.81,60.78,60.78,21258.0,52.4159,52.4245,52.3986,52.3986,21258.0
2018-06-13 10:10:00,60.78,60.8,60.7,60.73,19805.0,52.3986,52.4159,52.3297,52.3555,19805.0
2018-06-13 10:15:00,60.72,60.74,60.71,60.74,9703.0,52.3469,52.3641,52.3383,52.3641,9703.0
2018-06-13 10:20:00,60.74,60.74,60.69,60.73,11099.0,52.3641,52.3641,52.321,52.3555,11099.0
2018-06-13 10:25:00,60.72,60.73,60.7,60.73,13102.0,52.3469,52.3555,52.3297,52.3555,13102.0
2018-06-13 10:30:00,60.74,60.77,60.69,60.7,38975.0,52.3641,52.39,52.321,52.3297,38975.0
2018-06-13 10:35:00,60.69,60.71,60.67,60.68,20577.0,52.321,52.3383,52.3038,52.3124,20577.0
2018-06-13 10:40:00,60.68,60.69,60.65,60.65,15993.0,52.3124,52.321,52.2865,52.2865,15993.0
2018-06-13 10:45:00,60.64,60.67,60.63,60.65,35751.0,52.2779,52.3038,52.2693,52.2865,35751.0
2018-06-13 10:50:00,60.65,60.66,60.61,60.65,25458.0,52.2865,52.2952,52.2521,52.2865,25458.0
2018-06-13 10:55:00,60.65,60.66,60.63,60.66,12761.0,52.2865,52.2952,52.2693,52.2952,12761.0
2018-06-13 11:00:00,60.67,60.72,60.67,60.7,17002.0,52.3038,52.3469,52.3038,52.3297,17002.0
2018-06-13 11:05:00,60.69,60.7,60.67,60.7,10894.0,52.321,52.3297,52.3038,52.3297,10894.0
2018-06-13 11:10:00,60.7,60.71,60.67,60.67,12871.0,52.3297,52.3383,52.3038,52.3038,12871.0
2018-06-13 11:15:00,60.67,60.67,60.63,60.64,13540.0,52.3038,52.3038,52.2693,52.2779,13540.0
2018-06-13 11:20:00,60.64,60.67,60.64,60.66,17080.0,52.2779,52.3038,52.2779,52.2952,17080.0
2018-06-13 11:25:00,60.67,60.7,60.66,60.68,14118.0,52.3038,52.3297,52.2952,52.3124,14118.0
2018-06-13 11:30:00,60.68,60.71,60.65,60.66,12651.0,52.3124,52.3383,52.2865,52.2952,12651.0
2018-06-13 11:35:00,60.66,60.66,60.6,60.61,10797.0,52.2952,52.2952,52.2434,52.2521,10797.0
2018-06-13 11:40:00,60.62,60.66,60.62,60.64,10819.0,52.2607,52.2952,52.2607,52.2779,10819.0
2018-06-13 11:45:00,60.64,60.64,60.61,60.63,6858.0,52.2779,52.2779,52.2521,52.2693,6858.0
2018-06-13 11:50:00,60.63,60.71,60.63,60.71,13744.0,52.2693,52.3383,52.2693,52.3383,13744.0
2018-06-13 11:55:00,60.71,60.72,60.69,60.69,10151.0,52.3383,52.3469,52.321,52.321,10151.0
2018-06-13 12:00:00,60.69,60.69,60.62,60.62,14334.0,52.321,52.321,52.2607,52.2607,14334.0
2018-06-13 12:05:00,60.63,60.64,60.61,60.62,9211.0,52.2693,52.2779,52.2521,52.2607,9211.0
2018-06-13 12:10:00,60.62,60.65,60.6,60.6,13299.0,52.2607,52.2865,52.2434,52.2434,13299.0
2018-06-13 12:15:00,60.61,60.62,60.56,60.56,17509.0,52.2521,52.2607,52.209,52.209,17509.0
2018-06-13 12:20:00,60.55,60.57,60.55,60.55,7284.0,52.2003,52.2176,52.2003,52.2003,7284.0
2018-06-13 12:25:00,60.55,60.57,60.54,60.55,7063.0,52.2003,52.2176,52.1917,52.2003,7063.0
2018-06-13 12:30:00,60.55,60.55,60.52,60.54,111241.0,52.2003,52.2003,52.1745,52.1917,111241.0
2018-06-13 12:35:00,60.54,60.57,60.53,60.56,64500.0,52.1917,52.2176,52.1831,52.209,64500.0
2018-06-13 12:40:00,60.55,60.55,60.54,60.55,5570.0,52.2003,52.2003,52.1917,52.2003,5570.0
2018-06-13 12:45:00,60.55,60.56,60.53,60.53,13068.0,52.2003,52.209,52.1831,52.1831,13068.0
2018-06-13 12:50:00,60.53,60.54,60.49,60.49,12700.0,52.1831,52.1917,52.1486,52.1486,12700.0
2018-06-13 12:55:00,60.49,60.49,60.47,60.47,9156.0,52.1486,52.1486,52.1314,52.1314,9156.0
2018-06-13 13:00:00,60.47,60.47,60.43,60.43,12264.0,52.1314,52.1314,52.0969,52.0969,12264.0
2018-06-13 13:05:00,60.43,60.43,60.39,60.4,8582.0,52.0969,52.0969,52.0624,52.071,8582.0
2018-06-13 13:10:00,60.4,60.43,60.4,60.42,30579.0,52.071,52.0969,52.071,52.0883,30579.0
2018-06-13 13:15:00,60.42,60.43,60.39,60.41,20655.0,52.0883,52.0969,52.0624,52.0796,20655.0
2018-06-13 13:20:00,60.42,60.42,60.39,60.4,9408.0,52.0883,52.0883,52.0624,52.071,9408.0
2018-06-13 13:25:00,60.39,60.41,60.39,60.4,9544.0,52.0624,52.0796,52.0624,52.071,9544.0
2018-06-13 13:30:00,60.39,60.41,60.38,60.4,13666.0,52.0624,52.0796,52.0538,52.071,13666.0
2018-06-13 13:35:00,60.39,60.41,60.39,60.41,5169.0,52.0624,52.0796,52.0624,52.0796,5169.0
2018-06-13 13:40:00,60.41,60.45,60.41,60.44,12923.0,52.0796,52.1141,52.0796,52.1055,12923.0
2018-06-13 13:45:00,60.44,60.48,60.44,60.47,13800.0,52.1055,52.14,52.1055,52.1314,13800.0
2018-06-13 13:50:00,60.47,60.53,60.46,60.52,24265.0,52.1314,52.1831,52.1227,52.1745,24265.0
2018-06-13 13:55:00,60.53,60.54,60.49,60.51,24924.0,52.1831,52.1917,52.1486,52.1659,24924.0
2018-06-13 14:00:00,60.45,60.5,60.3,60.3,88121.0,52.1141,52.1572,51.9848,51.9848,88121.0
2018-06-13 14:05:00,60.3,60.35,60.3,60.33,25917.0,51.9848,52.0279,51.9848,52.0107,25917.0
2018-06-13 14:10:00,60.33,60.47,60.32,60.44,28514.0,52.0107,52.1314,52.0021,52.1055,28514.0
2018-06-13 14:15:00,60.44,60.46,60.41,60.42,22213.0,52.1055,52.1227,52.0796,52.0883,22213.0
2018-06-13 14:20:00,60.42,60.42,60.36,60.38,20555.0,52.0883,52.0883,52.0365,52.0538,20555.0
2018-06-13 14:25:00,60.37,60.4,60.34,60.36,538234.0,52.0452,52.071,52.0193,52.0365,538234.0
2018-06-13 14:30:00,60.36,60.36,60.27,60.34,63349.0,52.0365,52.0365,51.9589,52.0193,63349.0
2018-06-13 14:35:00,60.34,60.41,60.32,60.41,54287.0,52.0193,52.0796,52.0021,52.0796,54287.0
2018-06-13 14:40:00,60.41,60.46,60.41,60.43,44850.0,52.0796,52.1227,52.0796,52.0969,44850.0
2018-06-13 14:45:00,60.43,60.43,60.35,60.38,41738.0,52.0969,52.0969,52.0279,52.0538,41738.0
2018-06-13 14:50:00,60.39,60.43,60.37,60.41,22227.0,52.0624,52.0969,52.0452,52.0796,22227.0
2018-06-13 14:55:00,60.41,60.48,60.4,60.48,26506.0,52.0796,52.14,52.071,52.14,26506.0
2018-06-13 15:00:00,60.48,60.63,60.48,60.6,204412.0,52.14,52.2693,52.14,52.2434,204412.0
2018-06-13 15:05:00,60.6,60.66,60.58,60.58,30895.0,52.2434,52.2952,52.2262,52.2262,30895.0
2018-06-13 15:10:00,60.58,60.59,60.55,60.55,19508.0,52.2262,52.2348,52.2003,52.2003,19508.0
2018-06-13 15:15:00,60.55,60.58,60.49,60.51,43001.0,52.2003,52.2262,52.1486,52.1659,43001.0
2018-06-13 15:20:00,60.51,60.53,60.5,60.51,21622.0,52.1659,52.1831,52.1572,52.1659,21622.0
2018-06-13 15:25:00,60.51,60.55,60.46,60.49,240839.0,52.1659,52.2003,52.1227,52.1486,240839.0
2018-06-13 15:30:00,60.49,60.49,60.45,60.46,52458.0,52.1486,52.1486,52.1141,52.1227,52458.0
2018-06-13 15:35:00,60.45,60.47,60.42,60.43,45207.0,52.1141,52.1314,52.0883,52.0969,45207.0
2018-06-13 15:40:00,60.43,60.45,60.4,60.44,122137.0,52.0969,52.1141,52.071,52.1055,122137.0
2018-06-13 15:45:00,60.44,60.44,60.36,60.37,177183.0,52.1055,52.1055,52.0365,52.0452,177183.0
2018-06-13 15:50:00,60.37,60.43,60.36,60.4,151997.0,52.0452,52.0969,52.0365,52.071,151997.0
2018-06-13 15:55:00,60.4,60.41,60.33,60.35,426641.0,52.071,52.0796,52.0107,52.0279,426641.0
2018-06-14 09:30:00,60.59,60.73,60.48,60.59,101862.0,52.2348,52.3555,52.14,52.2348,101862.0
2018-06-14 09:35:00,60.6,60.65,60.45,60.48,91864.0,52.2434,52.2865,52.1141,52.14,91864.0
2018-06-14 09:40:00,60.48,60.56,60.46,60.46,80741.0,52.14,52.209,52.1227,52.1227,80741.0
2018-06-14 09:45:00,60.45,60.5,60.42,60.42,39333.0,52.1141,52.1572,52.0883,52.0883,39333.0
2018-06-14 09:50:00,60.42,60.45,60.4,60.44,32995.0,52.0883,52.1141,52.071,52.1055,32995.0
2018-06-14 09:55:00,60.43,60.45,60.38,60.4,20702.0,52.0969,52.1141,52.0538,52.071,20702.0
2018-06-14 10:00:00,60.4,60.51,60.4,60.47,35776.0,52.071,52.1659,52.071,52.1314,35776.0
2018-06-14 10:05:00,60.47,60.51,60.45,60.47,21291.0,52.1314,52.1659,52.1141,52.1314,21291.0
2018-06-14 10:10:00,60.48,60.54,60.42,60.52,39965.0,52.14,52.1917,52.0883,52.1745,39965.0
2018-06-14 10:15:00,60.52,60.53,60.47,60.48,21649.0,52.1745,52.1831,52.1314,52.14,21649.0
2018-06-14 10:20:00,60.48,60.5,60.44,60.45,20271.0,52.14,52.1572,52.1055,52.1141,20271.0
2018-06-14 10:25:00,60.44,60.48,60.4,60.41,60003.0,52.1055,52.14,52.071,52.0796,60003.0
2018-06-14 10:30:00,60.41,60.41,60.34,60.35,117714.0,52.0796,52.0796,52.0193,52.0279,117714.0
2018-06-14 10:35:00,60.35,60.41,60.33,60.39,73476.0,52.0279,52.0796,52.0107,52.0624,73476.0
2018-06-14 10:40:00,60.37,60.39,60.31,60.31,35559.0,52.0452,52.0624,51.9934,51.9934,35559.0
2018-06-14 10:45:00,60.31,60.36,60.31,60.32,31892.0,51.9934,52.0365,51.9934,52.0021,31892.0
2018-06-14 10:50:00,60.32,60.34,60.3,60.31,113137.0,52.0021,52.0193,51.9848,51.9934,113137.0
2018-06-14 10:55:00,60.32,60.32,60.23,60.23,30954.0,52.0021,52.0021,51.9245,51.9245,30954.0
2018-06-14 11:00:00,60.23,60.3,60.19,60.29,24948.0,51.9245,51.9848,51.89,51.9762,24948.0
2018-06-14 11:05:00,60.29,60.31,60.22,60.27,71232.0,51.9762,51.9934,51.9158,51.9589,71232.0
2018-06-14 11:10:00,60.27,60.29,60.23,60.24,20136.0,51.9589,51.9762,51.9245,51.9331,20136.0
2018-06-14 11:15:00,60.24,60.26,60.21,60.25,38479.0,51.9331,51.9503,51.9072,51.9417,38479.0
2018-06-14 11:20:00,60.26,60.3,60.25,60.29,17593.0,51.9503,51.9848,51.9417,51.9762,17593.0
2018-06-14 11:25:00,60.3,60.31,60.25,60.26,19855.0,51.9848,51.9934,51.9417,51.9503,19855.0
2018-06-14 11:30:00,60.27,60.28,60.22,60.23,21695.0,51.9589,51.9676,51.9158,51.9245,21695.0
2018-06-14 11:35:00,60.23,60.29,60.23,60.29,11736.0,51.9245,51.9762,51.9245,51.9762,11736.0
2018-06-14 11:40:00,60.29,60.32,60.29,60.3,17325.0,51.9762,52.0021,51.9762,51.9848,17325.0
2018-06-14 11:45:00,60.3,60.33,60.29,60.29,14608.0,51.9848,52.0107,51.9762,51.9762,14608.0
2018-06-14 11:50:00,60.3,60.31,60.28,60.3,12811.0,51.9848,51.9934,51.9676,51.9848,12811.0
2018-06-14 11:55:00,60.29,60.38,60.29,60.37,10345.0,51.9762,52.0538,51.9762,52.0452,10345.0
2018-06-14 12:00:00,60.37,60.39,60.33,60.33,21630.0,52.0452,52.0624,52.0107,52.0107,21630.0
2018-06-14 12:05:00,60.36,60.37,60.34,60.37,8314.0,52.0365,52.0452,52.0193,52.0452,8314.0
2018-06-14 12:10:00,60.37,60.39,60.36,60.39,10371.0,52.0452,52.0624,52.0365,52.0624,10371.0
2018-06-14 12:15:00,60.39,60.39,60.35,60.35,19950.0,52.0624,52.0624,52.0279,52.0279,19950.0
2018-06-14 12:20:00,60.35,60.38,60.34,60.37,11994.0,52.0279,52.0538,52.0193,52.0452,11994.0
2018-06-14 12:25:00,60.38,60.42,60.38,60.41,12044.0,52.0538,52.0883,52.0538,52.0796,12044.0
2018-06-14 12:30:00,60.41,60.43,60.4,60.42,12627.0,52.0796,52.0969,52.071,52.0883,12627.0
2018-06-14 12:35:00,60.43,60.43,60.41,60.42,10842.0,52.0969,52.0969,52.0796,52.0883,10842.0
2018-06-14 12:40:00,60.43,60.45,60.43,60.44,7534.0,52.0969,52.1141,52.0969,52.1055,7534.0
2018-06-14 12:45:00,60.44,60.45,60.4,60.41,10991.0,52.1055,52.1141,52.071,52.0796,10991.0
2018-06-14 12:50:00,60.41,60.43,60.4,60.43,12940.0,52.0796,52.0969,52.071,52.0969,12940.0
2018-06-14 12:55:00,60.42,60.42,60.4,60.42,8570.0,52.0883,52.0883,52.071,52.0883,8570.0
2018-06-14 13:00:00,60.42,60.44,60.42,60.43,18915.0,52.0883,52.1055,52.0883,52.0969,18915.0
2018-06-14 13:05:00,60.43,60.45,60.41,60.43,9626.0,52.0969,52.1141,52.0796,52.0969,9626.0
2018-06-14 13:10:00,60.44,60.44,60.4,60.41,21774.0,52.1055,52.1055,52.071,52.0796,21774.0
2018-06-14 13:15:00,60.41,60.43,60.4,60.42,15739.0,52.0796,52.0969,52.071,52.0883,15739.0
2018-06-14 13:20:00,60.42,60.43,60.41,60.42,14566.0,52.0883,52.0969,52.0796,52.0883,14566.0
2018-06-14 13:25:00,60.43,60.47,60.43,60.45,21671.0,52.0969,52.1314,52.0969,52.1141,21671.0
2018-06-14 13:30:00,60.45,60.49,60.45,60.48,21954.0,52.1141,52.1486,52.1141,52.14,21954.0
2018-06-14 13:35:00,60.49,60.49,60.44,60.45,16136.0,52.1486,52.1486,52.1055,52.1141,16136.0
2018-06-14 13:40:00,60.45,60.47,60.45,60.46,15530.0,52.1141,52.1314,52.1141,52.1227,15530.0
2018-06-14 13:45:00,60.46,60.47,60.45,60.45,7791.0,52.1227,52.1314,52.1141,52.1141,7791.0
2018-06-14 13:50:00,60.45,60.46,60.44,60.44,14503.0,52.1141,52.1227,52.1055,52.1055,14503.0
2018-06-14 13:55:00,60.45,60.47,60.43,60.44,10797.0,52.1141,52.1314,52.0969,52.1055,10797.0
2018-06-14 14:00:00,60.44,60.45,60.4,60.41,12721.0,52.1055,52.1141,52.071,52.0796,12721.0
2018-06-14 14:05:00,60.41,60.41,60.39,60.41,8809.0,52.0796,52.0796,52.0624,52.0796,8809.0
2018-06-14 14:10:00,60.4,60.42,60.38,60.39,19187.0,52.071,52.0883,52.0538,52.0624,19187.0
2018-06-14 14:15:00,60.38,60.4,60.34,60.35,23370.0,52.0538,52.071,52.0193,52.0279,23370.0
2018-06-14 14:20:00,60.35,60.38,60.32,60.36,15429.0,52.0279,52.0538,52.0021,52.0365,15429.0
2018-06-14 14:25:00,60.36,60.38,60.34,60.36,13657.0,52.0365,52.0538,52.0193,52.0365,13657.0
2018-06-14 14:30:00,60.36,60.37,60.33,60.34,17382.0,52.0365,52.0452,52.0107,52.0193,17382.0
2018-06-14 14:35:00,60.34,60.36,60.33,60.36,14598.0,52.0193,52.0365,52.0107,52.0365,14598.0
2018-06-14 14:40:00,60.36,60.38,60.35,60.36,43334.0,52.0365,52.0538,52.0279,52.0365,43334.0
2018-06-14 14:45:00,60.36,60.37,60.35,60.37,18194.0,52.0365,52.0452,52.0279,52.0452,18194.0
2018-06-14 14:50:00,60.37,60.38,60.35,60.35,8279.0,52.0452,52.0538,52.0279,52.0279,8279.0
2018-06-14 14:55:00,60.36,60.36,60.31,60.32,26491.0,52.0365,52.0365,51.9934,52.0021,26491.0
2018-06-14 15:00:00,60.33,60.35,60.32,60.33,19904.0,52.0107,52.0279,52.0021,52.0107,19904.0
2018-06-14 15:05:00,60.34,60.37,60.33,60.37,16555.0,52.0193,52.0452,52.0107,52.0452,16555.0
2018-06-14 15:10:00,60.38,60.42,60.37,60.41,10966.0,52.0538,52.0883,52.0452,52.0796,10966.0
2018-06-14 15:15:00,60.41,60.41,60.39,60.41,10051.0,52.0796,52.0796,52.0624,52.0796,10051.0
2018-06-14 15:20:00,60.42,60.43,60.4,60.43,14659.0,52.0883,52.0969,52.071,52.0969,14659.0
2018-06-14 15:25:00,60.44,60.46,60.44,60.46,16118.0,52.1055,52.1227,52.1055,52.1227,16118.0
2018-06-14 15:30:00,60.46,60.48,60.44,60.46,27636.0,52.1227,52.14,52.1055,52.1227,27636.0
2018-06-14 15:35:00,60.47,60.47,60.45,60.46,12128.0,52.1314,52.1314,52.1141,52.1227,12128.0
2018-06-14 15:40:00,60.46,60.48,60.45,60.46,17744.0,52.1227,52.14,52.1141,52.1227,17744.0
2018-06-14 15:45:00,60.46,60.48,60.44,60.47,47526.0,52.1227,52.14,52.1055,52.1314,47526.0
2018-06-14 15:50:00,60.47,60.47,60.42,60.46,133664.0,52.1314,52.1314,52.0883,52.1227,133664.0
2018-06-14 15:55:00,60.46,60.46,60.41,60.43,218202.0,52.1227,52.1227,52.0796,52.0969,218202.0
2018-06-15 09:30:00,59.76,59.94,59.73,59.73,141329.0,51.7606,51.9165,51.7346,51.7346,141329.0
2018-06-15 09:35:00,59.72,59.74,59.61,59.64,230430.0,51.726,51.7433,51.6307,51.6567,230430.0
2018-06-15 09:40:00,59.63,59.77,59.58,59.71,92367.0,51.648,51.7693,51.6047,51.7173,92367.0
2018-06-15 09:45:00,59.71,59.81,59.7,59.79,91978.0,51.7173,51.8039,51.7086,51.7866,91978.0
2018-06-15 09:50:00,59.78,59.81,59.72,59.75,49762.0,51.7779,51.8039,51.726,51.752,49762.0
2018-06-15 09:55:00,59.74,59.75,59.68,59.73,46100.0,51.7433,51.752,51.6913,51.7346,46100.0
2018-06-15 10:00:00,59.73,59.75,59.64,59.71,47891.0,51.7346,51.752,51.6567,51.7173,47891.0
2018-06-15 10:05:00,59.72,59.74,59.68,59.72,392256.0,51.726,51.7433,51.6913,51.726,392256.0
2018-06-15 10:10:00,59.72,59.73,59.66,59.67,42532.0,51.726,51.7346,51.674,51.6827,42532.0
2018-06-15 10:15:00,59.67,59.67,59.57,59.58,40172.0,51.6827,51.6827,51.596,51.6047,40172.0
2018-06-15 10:20:00,59.57,59.57,59.53,59.57,24784.0,51.596,51.596,51.5614,51.596,24784.0
2018-06-15 10:25:00,59.56,59.6,59.53,59.53,30932.0,51.5874,51.622,51.5614,51.5614,30932.0
2018-06-15 10:30:00,59.52,59.53,59.4,59.44,75310.0,51.5527,51.5614,51.4488,51.4834,75310.0
2018-06-15 10:35:00,59.45,59.45,59.31,59.33,171332.0,51.4921,51.4921,51.3709,51.3882,171332.0
2018-06-15 10:40:00,59.33,59.38,59.32,59.36,49020.0,51.3882,51.4315,51.3795,51.4142,49020.0
2018-06-15 10:45:00,59.37,59.4,59.37,59.39,40197.0,51.4228,51.4488,51.4228,51.4401,40197.0
2018-06-15 10:50:00,59.39,59.46,59.39,59.45,190799.0,51.4401,51.5008,51.4401,51.4921,190799.0
2018-06-15 10:55:00,59.45,59.5,59.45,59.48,37449.0,51.4921,51.5354,51.4921,51.5181,37449.0
2018-06-15 11:00:00,59.48,59.53,59.45,59.5,58679.0,51.5181,51.5614,51.4921,51.5354,58679.0
2018-06-15 11:05:00,59.49,59.53,59.46,59.49,85815.0,51.5268,51.5614,51.5008,51.5268,85815.0
2018-06-15 11:10:00,59.49,59.49,59.45,59.47,30930.0,51.5268,51.5268,51.4921,51.5094,30930.0
2018-06-15 11:15:00,59.47,59.47,59.4,59.41,23726.0,51.5094,51.5094,51.4488,51.4575,23726.0
2018-06-15 11:20:00,59.4,59.44,59.39,59.44,36755.0,51.4488,51.4834,51.4401,51.4834,36755.0
2018-06-15 11:25:00,59.44,59.45,59.34,59.34,61589.0,51.4834,51.4921,51.3968,51.3968,61589.0
2018-06-15 11:30:00,59.34,59.37,59.31,59.33,30230.0,51.3968,51.4228,51.3709,51.3882,30230.0
2018-06-15 11:35:00,59.33,59.37,59.31,59.36,32134.0,51.3882,51.4228,51.3709,51.4142,32134.0
2018-06-15 11:40:00,59.37,59.37,59.31,59.35,45434.0,51.4228,51.4228,51.3709,51.4055,45434.0
2018-06-15 11:45:00,59.35,59.36,59.32,59.34,28748.0,51.4055,51.4142,51.3795,51.3968,28748.0
2018-06-15 11:50:00,59.35,59.44,59.34,59.44,19770.0,51.4055,51.4834,51.3968,51.4834,19770.0
2018-06-15 11:55:00,59.45,59.47,59.43,59.43,37220.0,51.4921,51.5094,51.4748,51.4748,37220.0
2018-06-15 12:00:00,59.44,59.45,59.4,59.4,13728.0,51.4834,51.4921,51.4488,51.4488,13728.0
2018-06-15 12:05:00,59.4,59.4,59.36,59.4,19094.0,51.4488,51.4488,51.4142,51.4488,19094.0
2018-06-15 12:10:00,59.39,59.42,59.37,59.4,16479.0,51.4401,51.4661,51.4228,51.4488,16479.0
2018-06-15 12:15:00,59.4,59.43,59.4,59.41,19483.0,51.4488,51.4748,51.4488,51.4575,19483.0
2018-06-15 12:20:00,59.41,59.42,59.4,59.41,26129.0,51.4575,51.4661,51.4488,51.4575,26129.0
2018-06-15 12:25:00,59.4,59.42,59.39,59.4,19448.0,51.4488,51.4661,51.4401,51.4488,19448.0
2018-06-15 12:30:00,59.42,59.43,59.41,59.42,8940.0,51.4661,51.4748,51.4575,51.4661,8940.0
2018-06-15 12:35:00,59.41,59.44,59.39,59.39,23378.0,51.4575,51.4834,51.4401,51.4401,23378.0
2018-06-15 12:40:00,59.4,59.43,59.4,59.42,12451.0,51.4488,51.4748,51.4488,51.4661,12451.0
2018-06-15 12:45:00,59.42,59.45,59.42,59.45,8118.0,51.4661,51.4921,51.4661,51.4921,8118.0
2018-06-15 12:50:00,59.44,59.45,59.43,59.44,19119.0,51.4834,51.4921,51.4748,51.4834,19119.0
2018-06-15 12:55:00,59.44,59.46,59.42,59.46,18102.0,51.4834,51.5008,51.4661,51.5008,18102.0
2018-06-15 13:00:00,59.46,59.46,59.43,59.44,31483.0,51.5008,51.5008,51.4748,51.4834,31483.0
2018-06-15 13:05:00,59.44,59.45,59.43,59.44,13348.0,51.4834,51.4921,51.4748,51.4834,13348.0
2018-06-15 13:10:00,59.45,59.46,59.39,59.42,24260.0,51.4921,51.5008,51.4401,51.4661,24260.0
2018-06-15 13:15:00,59.42,59.44,59.4,59.44,57140.0,51.4661,51.4834,51.4488,51.4834,57140.0
2018-06-15 13:20:00,59.43,59.43,59.39,59.39,14800.0,51.4748,51.4748,51.4401,51.4401,14800.0
2018-06-15 13:25:00,59.4,59.42,59.39,59.41,20274.0,51.4488,51.4661,51.4401,51.4575,20274.0
2018-06-15 13:30:00,59.41,59.43,59.39,59.43,24562.0,51.4575,51.4748,51.4401,51.4748,24562.0
2018-06-15 13:35:00,59.42,59.43,59.41,59.43,14768.0,51.4661,51.4748,51.4575,51.4748,14768.0
2018-06-15 13:40:00,59.43,59.44,59.39,59.4,25809.0,51.4748,51.4834,51.4401,51.4488,25809.0
2018-06-15 13:45:00,59.4,59.4,59.37,59.37,38192.0,51.4488,51.4488,51.4228,51.4228,38192.0
2018-06-15 13:50:00,59.37,59.37,59.35,59.36,28610.0,51.4228,51.4228,51.4055,51.4142,28610.0
2018-06-15 13:55:00,59.37,59.38,59.34,59.36,19179.0,51.4228,51.4315,51.3968,51.4142,19179.0
2018-06-15 14:00:00,59.36,59.38,59.34,59.36,86716.0,51.4142,51.4315,51.3968,51.4142,86716.0
2018-06-15 14:05:00,59.35,59.43,59.35,59.43,16612.0,51.4055,51.4748,51.4055,51.4748,16612.0
2018-06-15 14:10:00,59.42,59.43,59.39,59.42,31197.0,51.4661,51.4748,51.4401,51.4661,31197.0
2018-06-15 14:15:00,59.42,59.48,59.42,59.48,106742.0,51.4661,51.5181,51.4661,51.5181,106742.0
2018-06-15 14:20:00,59.48,59.61,59.48,59.57,54572.0,51.5181,51.6307,51.5181,51.596,54572.0
2018-06-15 14:25:00,59.57,59.66,59.56,59.66,31203.0,51.596,51.674,51.5874,51.674,31203.0
2018-06-15 14:30:00,59.66,59.72,59.65,59.71,76371.0,51.674,51.726,51.6653,51.7173,76371.0
2018-06-15 14:35:00,59.7,59.72,59.68,59.69,126164.0,51.7086,51.726,51.6913,51.7,126164.0
2018-06-15 14:40:00,59.69,59.74,59.68,59.73,24040.0,51.7,51.7433,51.6913,51.7346,24040.0
2018-06-15 14:45:00,59.73,59.77,59.73,59.73,112182.0,51.7346,51.7693,51.7346,51.7346,112182.0
2018-06-15 14:50:00,59.73,59.76,59.72,59.76,20577.0,51.7346,51.7606,51.726,51.7606,20577.0
2018-06-15 14:55:00,59.77,59.79,59.76,59.78,95982.0,51.7693,51.7866,51.7606,51.7779,95982.0
2018-06-15 15:00:00,59.78,59.78,59.72,59.75,121401.0,51.7779,51.7779,51.726,51.752,121401.0
2018-06-15 15:05:00,59.75,59.77,59.72,59.74,30156.0,51.752,51.7693,51.726,51.7433,30156.0
2018-06-15 15:10:00,59.73,59.73,59.69,59.69,50026.0,51.7346,51.7346,51.7,51.7,50026.0
2018-06-15 15:15:00,59.69,59.69,59.65,59.66,37789.0,51.7,51.7,51.6653,51.674,37789.0
2018-06-15 15:20:00,59.66,59.68,59.65,59.67,25857.0,51.674,51.6913,51.6653,51.6827,25857.0
2018-06-15 15:25:00,59.68,59.74,59.67,59.73,85745.0,51.6913,51.7433,51.6827,51.7346,85745.0
2018-06-15 15:30:00,59.73,59.77,59.73,59.76,44688.0,51.7346,51.7693,51.7346,51.7606,44688.0
2018-06-15 15:35:00,59.77,59.77,59.73,59.77,77691.0,51.7693,51.7693,51.7346,51.7693,77691.0
2018-06-15 15:40:00,59.77,59.79,59.72,59.76,195263.0,51.7693,51.7866,51.726,51.7606,195263.0
2018-06-15 15:45:00,59.76,59.77,59.72,59.76,303289.0,51.7606,51.7693,51.726,51.7606,303289.0
2018-06-15 15:50:00,59.76,59.77,59.68,59.7,279313.0,51.7606,51.7693,51.6913,51.7086,279313.0
2018-06-15 15:55:00,59.7,59.76,59.69,59.75,1015368.0,51.7086,51.7606,51.7,51.752,1015368.0
2018-06-18 09:30:00,59.27,59.43,59.27,59.31,44237.0,51.3362,51.4748,51.3362,51.3709,44237.0
2018-06-18 09:35:00,59.31,59.39,59.23,59.28,161289.0,51.3709,51.4401,51.3016,51.3449,161289.0
2018-06-18 09:40:00,59.27,59.35,59.27,59.3,36299.0,51.3362,51.4055,51.3362,51.3622,36299.0
2018-06-18 09:45:00,59.29,59.38,59.23,59.36,49098.0,51.3535,51.4315,51.3016,51.4142,49098.0
2018-06-18 09:50:00,59.35,59.37,59.28,59.28,49097.0,51.4055,51.4228,51.3449,51.3449,49097.0
2018-06-18 09:55:00,59.29,59.31,59.27,59.3,39480.0,51.3535,51.3709,51.3362,51.3622,39480.0
2018-06-18 10:00:00,59.29,59.33,59.24,59.29,60750.0,51.3535,51.3882,51.3102,51.3535,60750.0
2018-06-18 10:05:00,59.28,59.3,59.25,59.27,46437.0,51.3449,51.3622,51.3189,51.3362,46437.0
2018-06-18 10:10:00,59.27,59.3,59.22,59.25,128556.0,51.3362,51.3622,51.2929,51.3189,128556.0
2018-06-18 10:15:00,59.22,59.26,59.2,59.25,41665.0,51.2929,51.3275,51.2756,51.3189,41665.0
2018-06-18 10:20:00,59.24,59.3,59.24,59.28,33619.0,51.3102,51.3622,51.3102,51.3449,33619.0
2018-06-18 10:25:00,59.27,59.28,59.24,59.24,73263.0,51.3362,51.3449,51.3102,51.3102,73263.0
2018-06-18 10:30:00,59.24,59.32,59.24,59.32,46178.0,51.3102,51.3795,51.3102,51.3795,46178.0
2018-06-18 10:35:00,59.33,59.42,59.33,59.42,39837.0,51.3882,51.4661,51.3882,51.4661,39837.0
2018-06-18 10:40:00,59.43,59.44,59.41,59.41,20834.0,51.4748,51.4834,51.4575,51.4575,20834.0
2018-06-18 10:45:00,59.42,59.49,59.42,59.47,36615.0,51.4661,51.5268,51.4661,51.5094,36615.0
2018-06-18 10:50:00,59.47,59.49,59.45,59.47,58238.0,51.5094,51.5268,51.4921,51.5094,58238.0
2018-06-18 10:55:00,59.47,59.48,59.42,59.44,27971.0,51.5094,51.5181,51.4661,51.4834,27971.0
2018-06-18 11:00:00,59.44,59.49,59.43,59.49,29666.0,51.4834,51.5268,51.4748,51.5268,29666.0
2018-06-18 11:05:00,59.49,59.57,59.49,59.57,61389.0,51.5268,51.596,51.5268,51.596,61389.0
2018-06-18 11:10:00,59.57,59.6,59.55,59.55,31872.0,51.596,51.622,51.5787,51.5787,31872.0
2018-06-18 11:15:00,59.56,59.58,59.53,59.54,33638.0,51.5874,51.6047,51.5614,51.5701,33638.0
2018-06-18 11:20:00,59.54,59.59,59.54,59.54,25346.0,51.5701,51.6134,51.5701,51.5701,25346.0
2018-06-18 11:25:00,59.54,59.57,59.53,59.53,21621.0,51.5701,51.596,51.5614,51.5614,21621.0
2018-06-18 11:30:00,59.54,59.56,59.53,59.53,19182.0,51.5701,51.5874,51.5614,51.5614,19182.0
2018-06-18 11:35:00,59.53,59.54,59.51,59.53,40733.0,51.5614,51.5701,51.5441,51.5614,40733.0
2018-06-18 11:40:00,59.52,59.53,59.46,59.49,31937.0,51.5527,51.5614,51.5008,51.5268,31937.0
2018-06-18 11:45:00,59.49,59.52,59.48,59.5,35716.0,51.5268,51.5527,51.5181,51.5354,35716.0
2018-06-18 11:50:00,59.51,59.55,59.5,59.54,17614.0,51.5441,51.5787,51.5354,51.5701,17614.0
2018-06-18 11:55:00,59.53,59.54,59.44,59.46,63451.0,51.5614,51.5701,51.4834,51.5008,63451.0
2018-06-18 12:00:00,59.45,59.48,59.44,59.46,42049.0,51.4921,51.5181,51.4834,51.5008,42049.0
2018-06-18 12:05:00,59.46,59.54,59.46,59.53,9738.0,51.5008,51.5701,51.5008,51.5614,9738.0
2018-06-18 12:10:00,59.52,59.53,59.5,59.53,24685.0,51.5527,51.5614,51.5354,51.5614,24685.0
2018-06-18 12:15:00,59.54,59.55,59.53,59.54,33572.0,51.5701,51.5787,51.5614,51.5701,33572.0
2018-06-18 12:20:00,59.54,59.54,59.51,59.54,11112.0,51.5701,51.5701,51.5441,51.5701,11112.0
2018-06-18 12:25:00,59.53,59.53,59.5,59.51,26671.0,51.5614,51.5614,51.5354,51.5441,26671.0
2018-06-18 12:30:00,59.51,59.55,59.51,59.55,12073.0,51.5441,51.5787,51.5441,51.5787,12073.0
2018-06-18 12:35:00,59.55,59.56,59.54,59.54,12663.0,51.5787,51.5874,51.5701,51.5701,12663.0
2018-06-18 12:40:00,59.55,59.57,59.55,59.55,8640.0,51.5787,51.596,51.5787,51.5787,8640.0
2018-06-18 12:45:00,59.55,59.57,59.54,59.55,14765.0,51.5787,51.596,51.5701,51.5787,14765.0
2018-06-18 12:50:00,59.54,59.55,59.52,59.54,38068.0,51.5701,51.5787,51.5527,51.5701,38068.0
2018-06-18 12:55:00,59.55,59.59,59.55,59.58,71709.0,51.5787,51.6134,51.5787,51.6047,71709.0
2018-06-18 13:00:00,59.58,59.62,59.57,59.62,61013.0,51.6047,51.6394,51.596,51.6394,61013.0
2018-06-18 13:05:00,59.62,59.62,59.57,59.57,14356.0,51.6394,51.6394,51.596,51.596,14356.0
2018-06-18 13:10:00,59.58,59.58,59.55,59.56,14006.0,51.6047,51.6047,51.5787,51.5874,14006.0
2018-06-18 13:15:00,59.57,59.59,59.54,59.54,36858.0,51.596,51.6134,51.5701,51.5701,36858.0
2018-06-18 13:20:00,59.54,59.6,59.54,59.57,10324.0,51.5701,51.622,51.5701,51.596,10324.0
2018-06-18 13:25:00,59.57,59.61,59.56,59.59,19238.0,51.596,51.6307,51.5874,51.6134,19238.0
2018-06-18 13:30:00,59.59,59.6,59.58,59.58,11085.0,51.6134,51.622,51.6047,51.6047,11085.0
2018-06-18 13:35:00,59.58,59.59,59.56,59.59,11105.0,51.6047,51.6134,51.5874,51.6134,11105.0
2018-06-18 13:40:00,59.6,59.6,59.56,59.59,33712.0,51.622,51.622,51.5874,51.6134,33712.0
2018-06-18 13:45:00,59.59,59.63,59.57,59.61,12324.0,51.6134,51.648,51.596,51.6307,12324.0
2018-06-18 13:50:00,59.61,59.61,59.58,59.61,27390.0,51.6307,51.6307,51.6047,51.6307,27390.0
2018-06-18 13:55:00,59.61,59.64,59.6,59.63,20812.0,51.6307,51.6567,51.622,51.648,20812.0
2018-06-18 14:00:00,59.62,59.63,59.6,59.6,19532.0,51.6394,51.648,51.622,51.622,19532.0
2018-06-18 14:05:00,59.61,59.69,59.6,59.69,31689.0,51.6307,51.7,51.622,51.7,31689.0
2018-06-18 14:10:00,59.68,59.69,59.67,59.68,6425.0,51.6913,51.7,51.6827,51.6913,6425.0
2018-06-18 14:15:00,59.67,59.68,59.65,59.67,19516.0,51.6827,51.6913,51.6653,51.6827,19516.0
2018-06-18 14:20:00,59.68,59.68,59.65,59.67,16158.0,51.6913,51.6913,51.6653,51.6827,16158.0
2018-06-18 14:25:00,59.67,59.69,59.65,59.66,23922.0,51.6827,51.7,51.6653,51.674,23922.0
2018-06-18 14:30:00,59.66,59.68,59.63,59.65,17863.0,51.674,51.6913,51.648,51.6653,17863.0
2018-06-18 14:35:00,59.65,59.66,59.62,59.66,23251.0,51.6653,51.674,51.6394,51.674,23251.0
2018-06-18 14:40:00,59.66,59.67,59.65,59.65,46469.0,51.674,51.6827,51.6653,51.6653,46469.0
2018-06-18 14:45:00,59.64,59.64,59.59,59.59,15485.0,51.6567,51.6567,51.6134,51.6134,15485.0
2018-06-18 14:50:00,59.59,59.6,59.54,59.54,51802.0,51.6134,51.622,51.5701,51.5701,51802.0
2018-06-18 14:55:00,59.55,59.57,59.53,59.55,27711.0,51.5787,51.596,51.5614,51.5787,27711.0
2018-06-18 15:00:00,59.54,59.55,59.52,59.53,29060.0,51.5701,51.5787,51.5527,51.5614,29060.0
2018-06-18 15:05:00,59.53,59.55,59.52,59.53,35378.0,51.5614,51.5787,51.5527,51.5614,35378.0
2018-06-18 15:10:00,59.52,59.54,59.49,59.53,55451.0,51.5527,51.5701,51.5268,51.5614,55451.0
2018-06-18 15:15:00,59.54,59.55,59.51,59.54,22141.0,51.5701,51.5787,51.5441,51.5701,22141.0
2018-06-18 15:20:00,59.54,59.55,59.52,59.54,39086.0,51.5701,51.5787,51.5527,51.5701,39086.0
2018-06-18 15:25:00,59.54,59.56,59.52,59.55,34475.0,51.5701,51.5874,51.5527,51.5787,34475.0
2018-06-18 15:30:00,59.55,59.57,59.53,59.56,49904.0,51.5787,51.596,51.5614,51.5874,49904.0
2018-06-18 15:35:00,59.56,59.58,59.53,59.54,65976.0,51.5874,51.6047,51.5614,51.5701,65976.0
2018-06-18 15:40:00,59.55,59.55,59.51,59.52,44701.0,51.5787,51.5787,51.5441,51.5527,44701.0
2018-06-18 15:45:00,59.52,59.63,59.51,59.61,247786.0,51.5527,51.648,51.5441,51.6307,247786.0
2018-06-18 15:50:00,59.61,59.63,59.58,59.61,219530.0,51.6307,51.648,51.6047,51.6307,219530.0
2018-06-18 15:55:00,59.61,59.64,59.58,59.59,670343.0,51.6307,51.6567,51.6047,51.6134,670343.0
2018-06-19 09:30:00,58.88,59.0,58.59,58.67,248295.0,50.9984,51.1023,50.7472,50.8165,248295.0
2018-06-19 09:35:00,58.65,58.65,58.46,58.54,258798.0,50.7992,50.7992,50.6346,50.7039,258798.0
2018-06-19 09:40:00,58.54,58.55,58.47,58.47,153062.0,50.7039,50.7126,50.6433,50.6433,153062.0
2018-06-19 09:45:00,58.47,58.49,58.37,58.42,113621.0,50.6433,50.6606,50.5567,50.6,113621.0
2018-06-19 09:50:00,58.43,58.43,58.24,58.29,98331.0,50.6086,50.6086,50.4441,50.4874,98331.0
2018-06-19 09:55:00,58.29,58.32,58.26,58.32,124108.0,50.4874,50.5134,50.4614,50.5134,124108.0
2018-06-19 10:00:00,58.31,58.31,58.2,58.22,221175.0,50.5047,50.5047,50.4094,50.4268,221175.0
2018-06-19 10:05:00,58.22,58.24,58.09,58.1,140832.0,50.4268,50.4441,50.3142,50.3228,140832.0
2018-06-19 10:10:00,58.09,58.16,58.03,58.05,141131.0,50.3142,50.3748,50.2622,50.2795,141131.0
2018-06-19 10:15:00,58.05,58.12,58.01,58.11,194938.0,50.2795,50.3401,50.2449,50.3315,194938.0
2018-06-19 10:20:00,58.12,58.12,57.99,58.04,168900.0,50.3401,50.3401,50.2275,50.2709,168900.0
2018-06-19 10:25:00,58.05,58.1,58.0,58.0,93912.0,50.2795,50.3228,50.2362,50.2362,93912.0
2018-06-19 10:30:00,58.01,58.08,57.99,58.05,57324.0,50.2449,50.3055,50.2275,50.2795,57324.0
2018-06-19 10:35:00,58.04,58.09,57.99,58.05,61644.0,50.2709,50.3142,50.2275,50.2795,61644.0
2018-06-19 10:40:00,58.05,58.13,58.03,58.12,66205.0,50.2795,50.3488,50.2622,50.3401,66205.0
2018-06-19 10:45:00,58.13,58.28,58.12,58.25,87457.0,50.3488,50.4787,50.3401,50.4527,87457.0
2018-06-19 10:50:00,58.25,58.29,58.21,58.26,75913.0,50.4527,50.4874,50.4181,50.4614,75913.0
2018-06-19 10:55:00,58.26,58.3,58.23,58.25,114672.0,50.4614,50.496,50.4354,50.4527,114672.0
2018-06-19 11:00:00,58.25,58.3,58.23,58.23,45563.0,50.4527,50.496,50.4354,50.4354,45563.0
2018-06-19 11:05:00,58.23,58.28,58.21,58.26,313504.0,50.4354,50.4787,50.4181,50.4614,313504.0
2018-06-19 11:10:00,58.26,58.27,58.2,58.23,34035.0,50.4614,50.4701,50.4094,50.4354,34035.0
2018-06-19 11:15:00,58.23,58.29,58.21,58.28,31564.0,50.4354,50.4874,50.4181,50.4787,31564.0
2018-06-19 11:20:00,58.27,58.31,58.25,58.3,23738.0,50.4701,50.5047,50.4527,50.496,23738.0
2018-06-19 11:25:00,58.31,58.32,58.27,58.29,31190.0,50.5047,50.5134,50.4701,50.4874,31190.0
2018-06-19 11:30:00,58.29,58.32,58.25,58.25,21633.0,50.4874,50.5134,50.4527,50.4527,21633.0
2018-06-19 11:35:00,58.25,58.29,58.24,58.29,22069.0,50.4527,50.4874,50.4441,50.4874,22069.0
2018-06-19 11:40:00,58.29,58.33,58.26,58.28,27577.0,50.4874,50.522,50.4614,50.4787,27577.0
2018-06-19 11:45:00,58.29,58.38,58.29,58.37,29847.0,50.4874,50.5653,50.4874,50.5567,29847.0
2018-06-19 11:50:00,58.37,58.39,58.36,58.39,17732.0,50.5567,50.574,50.548,50.574,17732.0
2018-06-19 11:55:00,58.38,58.39,58.33,58.34,59409.0,50.5653,50.574,50.522,50.5307,59409.0
2018-06-19 12:00:00,58.35,58.37,58.31,58.35,52541.0,50.5394,50.5567,50.5047,50.5394,52541.0
2018-06-19 12:05:00,58.35,58.4,58.34,58.4,40584.0,50.5394,50.5827,50.5307,50.5827,40584.0
2018-06-19 12:10:00,58.4,58.4,58.32,58.33,71139.0,50.5827,50.5827,50.5134,50.522,71139.0
2018-06-19 12:15:00,58.32,58.35,58.31,58.31,28656.0,50.5134,50.5394,50.5047,50.5047,28656.0
2018-06-19 12:20:00,58.31,58.34,58.3,58.34,33545.0,50.5047,50.5307,50.496,50.5307,33545.0
2018-06-19 12:25:00,58.35,58.36,58.31,58.35,22498.0,50.5394,50.548,50.5047,50.5394,22498.0
2018-06-19 12:30:00,58.35,58.35,58.31,58.34,18903.0,50.5394,50.5394,50.5047,50.5307,18903.0
2018-06-19 12:35:00,58.33,58.33,58.3,58.32,23449.0,50.522,50.522,50.496,50.5134,23449.0
2018-06-19 12:40:00,58.33,58.33,58.28,58.29,12954.0,50.522,50.522,50.4787,50.4874,12954.0
2018-06-19 12:45:00,58.28,58.3,58.27,58.29,30414.0,50.4787,50.496,50.4701,50.4874,30414.0
2018-06-19 12:50:00,58.29,58.33,58.27,58.3,34967.0,50.4874,50.522,50.4701,50.496,34967.0
2018-06-19 12:55:00,58.3,58.36,58.28,58.36,22077.0,50.496,50.548,50.4787,50.548,22077.0
2018-06-19 13:00:00,58.35,58.37,58.31,58.32,41205.0,50.5394,50.5567,50.5047,50.5134,41205.0
2018-06-19 13:05:00,58.31,58.35,58.3,58.34,29357.0,50.5047,50.5394,50.496,50.5307,29357.0
2018-06-19 13:10:00,58.34,58.35,58.32,58.34,41823.0,50.5307,50.5394,50.5134,50.5307,41823.0
2018-06-19 13:15:00,58.34,58.35,58.3,58.3,19895.0,50.5307,50.5394,50.496,50.496,19895.0
2018-06-19 13:20:00,58.3,58.33,58.29,58.29,31352.0,50.496,50.522,50.4874,50.4874,31352.0
2018-06-19 13:25:00,58.29,58.3,58.27,58.29,44487.0,50.4874,50.496,50.4701,50.4874,44487.0
2018-06-19 13:30:00,58.29,58.32,58.23,58.31,272518.0,50.4874,50.5134,50.4354,50.5047,272518.0
2018-06-19 13:35:00,58.31,58.37,58.31,58.37,40622.0,50.5047,50.5567,50.5047,50.5567,40622.0
2018-06-19 13:40:00,58.38,58.42,58.37,58.4,38310.0,50.5653,50.6,50.5567,50.5827,38310.0
2018-06-19 13:45:00,58.4,58.45,58.37,58.44,37302.0,50.5827,50.626,50.5567,50.6173,37302.0
2018-06-19 13:50:00,58.45,58.46,58.4,58.42,61853.0,50.626,50.6346,50.5827,50.6,61853.0
2018-06-19 13:55:00,58.42,58.45,58.42,58.44,31778.0,50.6,50.626,50.6,50.6173,31778.0
2018-06-19 14:00:00,58.43,58.45,58.41,58.43,75549.0,50.6086,50.626,50.5913,50.6086,75549.0
2018-06-19 14:05:00,58.43,58.51,58.42,58.51,43976.0,50.6086,50.6779,50.6,50.6779,43976.0
2018-06-19 14:10:00,58.5,58.53,58.49,58.53,43726.0,50.6693,50.6953,50.6606,50.6953,43726.0
2018-06-19 14:15:00,58.54,58.55,58.51,58.53,43953.0,50.7039,50.7126,50.6779,50.6953,43953.0
2018-06-19 14:20:00,58.53,58.54,58.49,58.51,71945.0,50.6953,50.7039,50.6606,50.6779,71945.0
2018-06-19 14:25:00,58.51,58.54,58.46,58.48,125840.0,50.6779,50.7039,50.6346,50.652,125840.0
2018-06-19 14:30:00,58.47,58.49,58.45,58.47,34009.0,50.6433,50.6606,50.626,50.6433,34009.0
2018-06-19 14:35:00,58.48,58.49,58.45,58.46,45668.0,50.652,50.6606,50.626,50.6346,45668.0
2018-06-19 14:40:00,58.46,58.5,58.44,58.47,42534.0,50.6346,50.6693,50.6173,50.6433,42534.0
2018-06-19 14:45:00,58.47,58.51,58.46,58.5,43193.0,50.6433,50.6779,50.6346,50.6693,43193.0
2018-06-19 14:50:00,58.51,58.55,58.51,58.53,68789.0,50.6779,50.7126,50.6779,50.6953,68789.0
2018-06-19 14:55:00,58.53,58.6,58.53,58.56,102010.0,50.6953,50.7559,50.6953,50.7212,102010.0
2018-06-19 15:00:00,58.57,58.58,58.51,58.52,108504.0,50.7299,50.7386,50.6779,50.6866,108504.0
2018-06-19 15:05:00,58.52,58.52,58.48,58.48,83326.0,50.6866,50.6866,50.652,50.652,83326.0
2018-06-19 15:10:00,58.49,58.52,58.49,58.51,69988.0,50.6606,50.6866,50.6606,50.6779,69988.0
2018-06-19 15:15:00,58.51,58.53,58.48,58.49,100251.0,50.6779,50.6953,50.652,50.6606,100251.0
2018-06-19 15:20:00,58.49,58.5,58.45,58.46,78183.0,50.6606,50.6693,50.626,50.6346,78183.0
2018-06-19 15:25:00,58.46,58.48,58.45,58.45,56102.0,50.6346,50.652,50.626,50.626,56102.0
2018-06-19 15:30:00,58.45,58.47,58.41,58.42,54234.0,50.626,50.6433,50.5913,50.6,54234.0
2018-06-19 15:35:00,58.43,58.46,58.42,58.44,164446.0,50.6086,50.6346,50.6,50.6173,164446.0
2018-06-19 15:40:00,58.44,58.49,58.41,58.48,100460.0,50.6173,50.6606,50.5913,50.652,100460.0
2018-06-19 15:45:00,58.48,58.49,58.42,58.45,140424.0,50.652,50.6606,50.6,50.626,140424.0
2018-06-19 15:50:00,58.46,58.5,58.46,58.49,186920.0,50.6346,50.6693,50.6346,50.6606,186920.0
2018-06-19 15:55:00,58.49,58.57,58.49,58.52,528625.0,50.6606,50.7299,50.6606,50.6866,528625.0
2018-06-20 09:30:00,58.73,58.73,58.43,58.44,256991.0,50.8685,50.8685,50.6086,50.6173,256991.0
2018-06-20 09:35:00,58.44,58.44,58.3,58.38,95017.0,50.6173,50.6173,50.496,50.5653,95017.0
2018-06-20 09:40:00,58.38,58.4,58.28,58.31,84396.0,50.5653,50.5827,50.4787,50.5047,84396.0
2018-06-20 09:45:00,58.31,58.43,58.31,58.36,61184.0,50.5047,50.6086,50.5047,50.548,61184.0
2018-06-20 09:50:00,58.36,58.36,58.31,58.32,127415.0,50.548,50.548,50.5047,50.5134,127415.0
2018-06-20 09:55:00,58.32,58.39,58.3,58.3,28842.0,50.5134,50.574,50.496,50.496,28842.0
2018-06-20 10:00:00,58.31,58.39,58.31,58.33,90484.0,50.5047,50.574,50.5047,50.522,90484.0
2018-06-20 10:05:00,58.33,58.4,58.3,58.33,59733.0,50.522,50.5827,50.496,50.522,59733.0
2018-06-20 10:10:00,58.32,58.33,58.25,58.29,59425.0,50.5134,50.522,50.4527,50.4874,59425.0
2018-06-20 10:15:00,58.29,58.33,58.29,58.32,41815.0,50.4874,50.522,50.4874,50.5134,41815.0
2018-06-20 10:20:00,58.32,58.32,58.21,58.22,189166.0,50.5134,50.5134,50.4181,50.4268,189166.0
2018-06-20 10:25:00,58.23,58.27,58.23,58.24,56562.0,50.4354,50.4701,50.4354,50.4441,56562.0
2018-06-20 10:30:00,58.25,58.28,58.23,58.24,63593.0,50.4527,50.4787,50.4354,50.4441,63593.0
2018-06-20 10:35:00,58.23,58.24,58.2,58.2,174853.0,50.4354,50.4441,50.4094,50.4094,174853.0
2018-06-20 10:40:00,58.21,58.26,58.17,58.24,48068.0,50.4181,50.4614,50.3834,50.4441,48068.0
2018-06-20 10:45:00,58.25,58.25,58.19,58.22,36568.0,50.4527,50.4527,50.4008,50.4268,36568.0
2018-06-20 10:50:00,58.22,58.26,58.21,58.25,34253.0,50.4268,50.4614,50.4181,50.4527,34253.0
2018-06-20 10:55:00,58.25,58.25,58.19,58.19,33820.0,50.4527,50.4527,50.4008,50.4008,33820.0
2018-06-20 11:00:00,58.2,58.2,58.07,58.13,52118.0,50.4094,50.4094,50.2968,50.3488,52118.0
2018-06-20 11:05:00,58.13,58.14,58.09,58.1,43475.0,50.3488,50.3575,50.3142,50.3228,43475.0
2018-06-20 11:10:00,58.11,58.14,58.05,58.09,113498.0,50.3315,50.3575,50.2795,50.3142,113498.0
2018-06-20 11:15:00,58.09,58.1,58.06,58.1,55309.0,50.3142,50.3228,50.2882,50.3228,55309.0
2018-06-20 11:20:00,58.11,58.15,58.1,58.14,37156.0,50.3315,50.3661,50.3228,50.3575,37156.0
2018-06-20 11:25:00,58.15,58.15,58.11,58.11,50121.0,50.3661,50.3661,50.3315,50.3315,50121.0
2018-06-20 11:30:00,58.11,58.14,58.07,58.08,116584.0,50.3315,50.3575,50.2968,50.3055,116584.0
2018-06-20 11:35:00,58.07,58.11,58.07,58.08,43153.0,50.2968,50.3315,50.2968,50.3055,43153.0
2018-06-20 11:40:00,58.08,58.16,58.07,58.16,45583.0,50.3055,50.3748,50.2968,50.3748,45583.0
2018-06-20 11:45:00,58.16,58.17,58.13,58.14,30851.0,50.3748,50.3834,50.3488,50.3575,30851.0
2018-06-20 11:50:00,58.14,58.18,58.13,58.17,29582.0,50.3575,50.3921,50.3488,50.3834,29582.0
2018-06-20 11:55:00,58.17,58.19,58.15,58.17,27205.0,50.3834,50.4008,50.3661,50.3834,27205.0
2018-06-20 12:00:00,58.18,58.25,58.17,58.24,285177.0,50.3921,50.4527,50.3834,50.4441,285177.0
2018-06-20 12:05:00,58.25,58.35,58.25,58.31,103464.0,50.4527,50.5394,50.4527,50.5047,103464.0
2018-06-20 12:10:00,58.31,58.31,58.25,58.26,51031.0,50.5047,50.5047,50.4527,50.4614,51031.0
2018-06-20 12:15:00,58.26,58.29,58.26,58.27,18429.0,50.4614,50.4874,50.4614,50.4701,18429.0
2018-06-20 12:20:00,58.27,58.29,58.25,58.26,14185.0,50.4701,50.4874,50.4527,50.4614,14185.0
2018-06-20 12:25:00,58.26,58.28,58.25,58.28,14489.0,50.4614,50.4787,50.4527,50.4787,14489.0
2018-06-20 12:30:00,58.27,58.3,58.26,58.29,30090.0,50.4701,50.496,50.4614,50.4874,30090.0
2018-06-20 12:35:00,58.29,58.34,58.28,58.33,30126.0,50.4874,50.5307,50.4787,50.522,30126.0
2018-06-20 12:40:00,58.33,58.35,58.32,58.34,27675.0,50.522,50.5394,50.5134,50.5307,27675.0
2018-06-20 12:45:00,58.34,58.38,58.34,58.37,25806.0,50.5307,50.5653,50.5307,50.5567,25806.0
2018-06-20 12:50:00,58.37,58.38,58.36,58.37,19376.0,50.5567,50.5653,50.548,50.5567,19376.0
2018-06-20 12:55:00,58.37,58.37,58.35,58.36,12812.0,50.5567,50.5567,50.5394,50.548,12812.0
2018-06-20 13:00:00,58.37,58.38,58.32,58.33,22247.0,50.5567,50.5653,50.5134,50.522,22247.0
2018-06-20 13:05:00,58.33,58.35,58.32,58.35,16287.0,50.522,50.5394,50.5134,50.5394,16287.0
2018-06-20 13:10:00,58.35,58.37,58.34,58.35,10803.0,50.5394,50.5567,50.5307,50.5394,10803.0
2018-06-20 13:15:00,58.36,58.38,58.35,58.37,15762.0,50.548,50.5653,50.5394,50.5567,15762.0
2018-06-20 13:20:00,58.37,58.38,58.35,58.37,19242.0,50.5567,50.5653,50.5394,50.5567,19242.0
2018-06-20 13:25:00,58.37,58.37,58.31,58.33,29944.0,50.5567,50.5567,50.5047,50.522,29944.0
2018-06-20 13:30:00,58.34,58.37,58.34,58.36,13807.0,50.5307,50.5567,50.5307,50.548,13807.0
2018-06-20 13:35:00,58.36,58.37,58.34,58.34,27745.0,50.548,50.5567,50.5307,50.5307,27745.0
2018-06-20 13:40:00,58.34,58.35,58.33,58.34,11001.0,50.5307,50.5394,50.522,50.5307,11001.0
2018-06-20 13:45:00,58.33,58.36,58.31,58.34,28053.0,50.522,50.548,50.5047,50.5307,28053.0
2018-06-20 13:50:00,58.33,58.38,58.33,58.37,21583.0,50.522,50.5653,50.522,50.5567,21583.0
2018-06-20 13:55:00,58.37,58.4,58.36,58.4,16370.0,50.5567,50.5827,50.548,50.5827,16370.0
2018-06-20 14:00:00,58.4,58.42,58.38,58.42,51918.0,50.5827,50.6,50.5653,50.6,51918.0
2018-06-20 14:05:00,58.42,58.42,58.38,58.39,9433.0,50.6,50.6,50.5653,50.574,9433.0
2018-06-20 14:10:00,58.38,58.43,58.37,58.42,41471.0,50.5653,50.6086,50.5567,50.6,41471.0
2018-06-20 14:15:00,58.43,58.43,58.38,58.39,20964.0,50.6086,50.6086,50.5653,50.574,20964.0
2018-06-20 14:20:00,58.39,58.41,58.37,58.4,53180.0,50.574,50.5913,50.5567,50.5827,53180.0
2018-06-20 14:25:00,58.4,58.42,58.38,58.4,23292.0,50.5827,50.6,50.5653,50.5827,23292.0
2018-06-20 14:30:00,58.41,58.41,58.37,58.37,27319.0,50.5913,50.5913,50.5567,50.5567,27319.0
2018-06-20 14:35:00,58.36,58.36,58.31,58.32,68719.0,50.548,50.548,50.5047,50.5134,68719.0
2018-06-20 14:40:00,58.32,58.34,58.31,58.31,28690.0,50.5134,50.5307,50.5047,50.5047,28690.0
2018-06-20 14:45:00,58.31,58.36,58.3,58.35,18262.0,50.5047,50.548,50.496,50.5394,18262.0
2018-06-20 14:50:00,58.34,58.35,58.31,58.34,58091.0,50.5307,50.5394,50.5047,50.5307,58091.0
2018-06-20 14:55:00,58.34,58.35,58.29,58.31,61614.0,50.5307,50.5394,50.4874,50.5047,61614.0
2018-06-20 15:00:00,58.32,58.33,58.28,58.3,41005.0,50.5134,50.522,50.4787,50.496,41005.0
2018-06-20 15:05:00,58.3,58.31,58.27,58.3,32114.0,50.496,50.5047,50.4701,50.496,32114.0
2018-06-20 15:10:00,58.3,58.31,58.29,58.3,27566.0,50.496,50.5047,50.4874,50.496,27566.0
2018-06-20 15:15:00,58.31,58.32,58.29,58.3,65352.0,50.5047,50.5134,50.4874,50.496,65352.0
2018-06-20 15:20:00,58.29,58.31,58.27,58.28,46845.0,50.4874,50.5047,50.4701,50.4787,46845.0
2018-06-20 15:25:00,58.27,58.32,58.27,58.31,69038.0,50.4701,50.5134,50.4701,50.5047,69038.0
2018-06-20 15:30:00,58.31,58.33,58.3,58.3,59754.0,50.5047,50.522,50.496,50.496,59754.0
2018-06-20 15:35:00,58.3,58.32,58.29,58.31,89331.0,50.496,50.5134,50.4874,50.5047,89331.0
2018-06-20 15:40:00,58.32,58.32,58.27,58.28,47819.0,50.5134,50.5134,50.4701,50.4787,47819.0
2018-06-20 15:45:00,58.28,58.32,58.26,58.31,224201.0,50.4787,50.5134,50.4614,50.5047,224201.0
2018-06-20 15:50:00,58.31,58.32,58.28,58.29,238379.0,50.5047,50.5134,50.4787,50.4874,238379.0
2018-06-20 15:55:00,58.29,58.31,58.27,58.3,659950.0,50.4874,50.5047,50.4701,50.496,659950.0
2018-06-21 09:30:00,58.16,58.22,58.01,58.12,177872.0,50.3748,50.4268,50.2449,50.3401,177872.0
2018-06-21 09:35:00,58.12,58.16,58.01,58.1,213789.0,50.3401,50.3748,50.2449,50.3228,213789.0
2018-06-21 09:40:00,58.1,58.16,58.05,58.06,79799.0,50.3228,50.3748,50.2795,50.2882,79799.0
2018-06-21 09:45:00,58.06,58.13,58.06,58.09,39812.0,50.2882,50.3488,50.2882,50.3142,39812.0
2018-06-21 09:50:00,58.08,58.09,58.01,58.02,42035.0,50.3055,50.3142,50.2449,50.2535,42035.0
2018-06-21 09:55:00,58.02,58.08,58.02,58.03,17062.0,50.2535,50.3055,50.2535,50.2622,17062.0
2018-06-21 10:00:00,58.03,58.08,58.02,58.04,84214.0,50.2622,50.3055,50.2535,50.2709,84214.0
2018-06-21 10:05:00,58.04,58.04,57.89,57.9,144633.0,50.2709,50.2709,50.1409,50.1496,144633.0
2018-06-21 10:10:00,57.9,57.99,57.9,57.95,56975.0,50.1496,50.2275,50.1496,50.1929,56975.0
2018-06-21 10:15:00,57.95,57.99,57.92,57.94,92291.0,50.1929,50.2275,50.1669,50.1842,92291.0
2018-06-21 10:20:00,57.95,57.96,57.9,57.95,70561.0,50.1929,50.2016,50.1496,50.1929,70561.0
2018-06-21 10:25:00,57.95,57.96,57.87,57.9,152398.0,50.1929,50.2016,50.1236,50.1496,152398.0
2018-06-21 10:30:00,57.9,57.91,57.87,57.9,218896.0,50.1496,50.1583,50.1236,50.1496,218896.0
2018-06-21 10:35:00,57.9,58.01,57.88,57.97,96802.0,50.1496,50.2449,50.1323,50.2102,96802.0
2018-06-21 10:40:00,57.97,58.0,57.95,57.97,157824.0,50.2102,50.2362,50.1929,50.2102,157824.0
2018-06-21 10:45:00,57.97,57.98,57.89,57.97,110920.0,50.2102,50.2189,50.1409,50.2102,110920.0
2018-06-21 10:50:00,57.97,58.02,57.97,57.99,51475.0,50.2102,50.2535,50.2102,50.2275,51475.0
2018-06-21 10:55:00,58.0,58.01,57.92,57.92,53130.0,50.2362,50.2449,50.1669,50.1669,53130.0
2018-06-21 11:00:00,57.92,57.94,57.88,57.92,77101.0,50.1669,50.1842,50.1323,50.1669,77101.0
2018-06-21 11:05:00,57.93,57.94,57.84,57.84,70738.0,50.1756,50.1842,50.0976,50.0976,70738.0
2018-06-21 11:10:00,57.84,57.91,57.83,57.9,47758.0,50.0976,50.1583,50.089,50.1496,47758.0
2018-06-21 11:15:00,57.91,58.0,57.91,57.97,46562.0,50.1583,50.2362,50.1583,50.2102,46562.0
2018-06-21 11:20:00,57.98,58.01,57.95,57.96,35133.0,50.2189,50.2449,50.1929,50.2016,35133.0
2018-06-21 11:25:00,57.96,57.98,57.92,57.94,34195.0,50.2016,50.2189,50.1669,50.1842,34195.0
2018-06-21 11:30:00,57.94,57.99,57.94,57.95,58761.0,50.1842,50.2275,50.1842,50.1929,58761.0
2018-06-21 11:35:00,57.95,57.98,57.93,57.97,42638.0,50.1929,50.2189,50.1756,50.2102,42638.0
2018-06-21 11:40:00,57.97,58.04,57.95,58.04,33635.0,50.2102,50.2709,50.1929,50.2709,33635.0
2018-06-21 11:45:00,58.04,58.05,58.01,58.04,197147.0,50.2709,50.2795,50.2449,50.2709,197147.0
2018-06-21 11:50:00,58.04,58.07,58.0,58.01,110383.0,50.2709,50.2968,50.2362,50.2449,110383.0
2018-06-21 11:55:00,58.01,58.05,58.0,58.04,36174.0,50.2449,50.2795,50.2362,50.2709,36174.0
2018-06-21 12:00:00,58.04,58.04,57.91,57.92,61399.0,50.2709,50.2709,50.1583,50.1669,61399.0
2018-06-21 12:05:00,57.92,57.94,57.9,57.9,87947.0,50.1669,50.1842,50.1496,50.1496,87947.0
2018-06-21 12:10:00,57.9,57.93,57.87,57.88,30261.0,50.1496,50.1756,50.1236,50.1323,30261.0
2018-06-21 12:15:00,57.88,57.89,57.84,57.86,29744.0,50.1323,50.1409,50.0976,50.1149,29744.0
2018-06-21 12:20:00,57.86,57.88,57.82,57.83,44064.0,50.1149,50.1323,50.0803,50.089,44064.0
2018-06-21 12:25:00,57.83,57.89,57.83,57.89,32518.0,50.089,50.1409,50.089,50.1409,32518.0
2018-06-21 12:30:00,57.89,57.9,57.85,57.86,53178.0,50.1409,50.1496,50.1063,50.1149,53178.0
2018-06-21 12:35:00,57.85,57.88,57.85,57.88,27464.0,50.1063,50.1323,50.1063,50.1323,27464.0
2018-06-21 12:40:00,57.87,57.88,57.84,57.87,45688.0,50.1236,50.1323,50.0976,50.1236,45688.0
2018-06-21 12:45:00,57.87,57.89,57.86,57.89,22624.0,50.1236,50.1409,50.1149,50.1409,22624.0
2018-06-21 12:50:00,57.89,57.89,57.85,57.87,26941.0,50.1409,50.1409,50.1063,50.1236,26941.0
2018-06-21 12:55:00,57.87,57.88,57.82,57.83,34033.0,50.1236,50.1323,50.0803,50.089,34033.0
2018-06-21 13:00:00,57.83,57.85,57.8,57.8,34479.0,50.089,50.1063,50.063,50.063,34479.0
2018-06-21 13:05:00,57.8,57.84,57.79,57.83,20955.0,50.063,50.0976,50.0543,50.089,20955.0
2018-06-21 13:10:00,57.84,57.84,57.81,57.82,27845.0,50.0976,50.0976,50.0716,50.0803,27845.0
2018-06-21 13:15:00,57.83,57.84,57.8,57.82,18938.0,50.089,50.0976,50.063,50.0803,18938.0
2018-06-21 13:20:00,57.82,57.86,57.81,57.82,35977.0,50.0803,50.1149,50.0716,50.0803,35977.0
2018-06-21 13:25:00,57.82,57.84,57.8,57.84,20569.0,50.0803,50.0976,50.063,50.0976,20569.0
2018-06-21 13:30:00,57.83,57.88,57.82,57.87,644485.0,50.089,50.1323,50.0803,50.1236,644485.0
2018-06-21 13:35:00,57.87,57.89,57.86,57.88,33837.0,50.1236,50.1409,50.1149,50.1323,33837.0
2018-06-21 13:40:00,57.88,57.89,57.84,57.86,27460.0,50.1323,50.1409,50.0976,50.1149,27460.0
2018-06-21 13:45:00,57.86,57.87,57.84,57.87,13130.0,50.1149,50.1236,50.0976,50.1236,13130.0
2018-06-21 13:50:00,57.87,57.87,57.83,57.84,32052.0,50.1236,50.1236,50.089,50.0976,32052.0
2018-06-21 13:55:00,57.84,57.88,57.83,57.87,32904.0,50.0976,50.1323,50.089,50.1236,32904.0
2018-06-21 14:00:00,57.87,57.9,57.86,57.86,32791.0,50.1236,50.1496,50.1149,50.1149,32791.0
2018-06-21 14:05:00,57.86,57.91,57.83,57.91,77764.0,50.1149,50.1583,50.089,50.1583,77764.0
2018-06-21 14:10:00,57.91,57.92,57.9,57.92,28878.0,50.1583,50.1669,50.1496,50.1669,28878.0
2018-06-21 14:15:00,57.92,57.94,57.89,57.91,32961.0,50.1669,50.1842,50.1409,50.1583,32961.0
2018-06-21 14:20:00,57.91,57.91,57.87,57.88,21767.0,50.1583,50.1583,50.1236,50.1323,21767.0
2018-06-21 14:25:00,57.88,57.9,57.87,57.89,111494.0,50.1323,50.1496,50.1236,50.1409,111494.0
2018-06-21 14:30:00,57.9,57.91,57.87,57.89,138598.0,50.1496,50.1583,50.1236,50.1409,138598.0
2018-06-21 14:35:00,57.89,57.93,57.88,57.89,25657.0,50.1409,50.1756,50.1323,50.1409,25657.0
2018-06-21 14:40:00,57.89,57.9,57.86,57.88,27314.0,50.1409,50.1496,50.1149,50.1323,27314.0
2018-06-21 14:45:00,57.88,57.92,57.87,57.92,16781.0,50.1323,50.1669,50.1236,50.1669,16781.0
2018-06-21 14:50:00,57.91,57.91,57.84,57.85,66787.0,50.1583,50.1583,50.0976,50.1063,66787.0
2018-06-21 14:55:00,57.84,57.85,57.81,57.81,15748.0,50.0976,50.1063,50.0716,50.0716,15748.0
2018-06-21 15:00:00,57.8,57.84,57.8,57.83,48494.0,50.063,50.0976,50.063,50.089,48494.0
2018-06-21 15:05:00,57.83,57.85,57.81,57.84,43957.0,50.089,50.1063,50.0716,50.0976,43957.0
2018-06-21 15:10:00,57.84,57.84,57.78,57.8,98209.0,50.0976,50.0976,50.0457,50.063,98209.0
2018-06-21 15:15:00,57.79,57.79,57.72,57.74,46106.0,50.0543,50.0543,49.9937,50.011,46106.0
2018-06-21 15:20:00,57.73,57.76,57.64,57.74,159691.0,50.0023,50.0283,49.9244,50.011,159691.0
2018-06-21 15:25:00,57.74,57.8,57.72,57.76,175675.0,50.011,50.063,49.9937,50.0283,175675.0
2018-06-21 15:30:00,57.76,57.76,57.64,57.65,137050.0,50.0283,50.0283,49.9244,49.9331,137050.0
2018-06-21 15:35:00,57.64,57.66,57.61,57.66,253552.0,49.9244,49.9417,49.8984,49.9417,253552.0
2018-06-21 15:40:00,57.65,57.66,57.59,57.6,115582.0,49.9331,49.9417,49.8811,49.8897,115582.0
2018-06-21 15:45:00,57.6,57.69,57.58,57.69,137983.0,49.8897,49.9677,49.8724,49.9677,137983.0
2018-06-21 15:50:00,57.69,57.72,57.66,57.69,198739.0,49.9677,49.9937,49.9417,49.9677,198739.0
2018-06-21 15:55:00,57.69,57.73,57.66,57.7,505957.0,49.9677,50.0023,49.9417,49.9764,505957.0
2018-06-22 09:30:00,58.11,58.33,58.11,58.24,580725.0,50.3315,50.522,50.3315,50.4441,580725.0
2018-06-22 09:35:00,58.23,58.36,58.2,58.34,313350.0,50.4354,50.548,50.4094,50.5307,313350.0
2018-06-22 09:40:00,58.35,58.45,58.35,58.4,109684.0,50.5394,50.626,50.5394,50.5827,109684.0
2018-06-22 09:45:00,58.4,58.53,58.37,58.51,101830.0,50.5827,50.6953,50.5567,50.6779,101830.0
2018-06-22 09:50:00,58.51,58.54,58.41,58.53,127872.0,50.6779,50.7039,50.5913,50.6953,127872.0
2018-06-22 09:55:00,58.52,58.61,58.51,58.57,42910.0,50.6866,50.7646,50.6779,50.7299,42910.0
2018-06-22 10:00:00,58.56,58.6,58.53,58.53,49339.0,50.7212,50.7559,50.6953,50.6953,49339.0
2018-06-22 10:05:00,58.53,58.65,58.53,58.61,205983.0,50.6953,50.7992,50.6953,50.7646,205983.0
2018-06-22 10:10:00,58.61,58.66,58.59,58.63,39592.0,50.7646,50.8079,50.7472,50.7819,39592.0
2018-06-22 10:15:00,58.63,58.64,58.57,58.6,95318.0,50.7819,50.7905,50.7299,50.7559,95318.0
2018-06-22 10:20:00,58.59,58.59,58.46,58.48,67578.0,50.7472,50.7472,50.6346,50.652,67578.0
2018-06-22 10:25:00,58.47,58.49,58.32,58.35,208182.0,50.6433,50.6606,50.5134,50.5394,208182.0
2018-06-22 10:30:00,58.35,58.38,58.3,58.37,90336.0,50.5394,50.5653,50.496,50.5567,90336.0
2018-06-22 10:35:00,58.38,58.4,58.3,58.31,73265.0,50.5653,50.5827,50.496,50.5047,73265.0
2018-06-22 10:40:00,58.3,58.35,58.3,58.31,59413.0,50.496,50.5394,50.496,50.5047,59413.0
2018-06-22 10:45:00,58.3,58.37,58.3,58.34,62857.0,50.496,50.5567,50.496,50.5307,62857.0
2018-06-22 10:50:00,58.34,58.36,58.26,58.31,65156.0,50.5307,50.548,50.4614,50.5047,65156.0
2018-06-22 10:55:00,58.31,58.38,58.3,58.38,62122.0,50.5047,50.5653,50.496,50.5653,62122.0
2018-06-22 11:00:00,58.37,58.42,58.35,58.41,65204.0,50.5567,50.6,50.5394,50.5913,65204.0
2018-06-22 11:05:00,58.42,58.43,58.39,58.4,46567.0,50.6,50.6086,50.574,50.5827,46567.0
2018-06-22 11:10:00,58.39,58.41,58.36,58.38,125296.0,50.574,50.5913,50.548,50.5653,125296.0
2018-06-22 11:15:00,58.38,58.38,58.31,58.35,57213.0,50.5653,50.5653,50.5047,50.5394,57213.0
2018-06-22 11:20:00,58.35,58.36,58.31,58.32,41131.0,50.5394,50.548,50.5047,50.5134,41131.0
2018-06-22 11:25:00,58.32,58.39,58.31,58.39,55020.0,50.5134,50.574,50.5047,50.574,55020.0
2018-06-22 11:30:00,58.39,58.4,58.34,58.37,34909.0,50.574,50.5827,50.5307,50.5567,34909.0
2018-06-22 11:35:00,58.36,58.39,58.34,58.37,45635.0,50.548,50.574,50.5307,50.5567,45635.0
2018-06-22 11:40:00,58.37,58.44,58.36,58.44,70812.0,50.5567,50.6173,50.548,50.6173,70812.0
2018-06-22 11:45:00,58.44,58.44,58.39,58.42,46054.0,50.6173,50.6173,50.574,50.6,46054.0
2018-06-22 11:50:00,58.42,58.43,58.39,58.4,48753.0,50.6,50.6086,50.574,50.5827,48753.0
2018-06-22 11:55:00,58.39,58.4,58.35,58.36,36544.0,50.574,50.5827,50.5394,50.548,36544.0
2018-06-22 12:00:00,58.36,58.38,58.34,58.37,24781.0,50.548,50.5653,50.5307,50.5567,24781.0
2018-06-22 12:05:00,58.38,58.4,58.37,58.39,23471.0,50.5653,50.5827,50.5567,50.574,23471.0
2018-06-22 12:10:00,58.39,58.45,58.38,58.45,116827.0,50.574,50.626,50.5653,50.626,116827.0
2018-06-22 12:15:00,58.45,58.46,58.42,58.44,43446.0,50.626,50.6346,50.6,50.6173,43446.0
2018-06-22 12:20:00,58.43,58.43,58.39,58.4,30918.0,50.6086,50.6086,50.574,50.5827,30918.0
2018-06-22 12:25:00,58.4,58.41,58.37,58.37,22740.0,50.5827,50.5913,50.5567,50.5567,22740.0
2018-06-22 12:30:00,58.37,58.39,58.37,58.37,21619.0,50.5567,50.574,50.5567,50.5567,21619.0
2018-06-22 12:35:00,58.37,58.38,58.33,58.35,59995.0,50.5567,50.5653,50.522,50.5394,59995.0
2018-06-22 12:40:00,58.35,58.37,58.34,58.36,45334.0,50.5394,50.5567,50.5307,50.548,45334.0
2018-06-22 12:45:00,58.36,58.39,58.35,58.38,25077.0,50.548,50.574,50.5394,50.5653,25077.0
2018-06-22 12:50:00,58.38,58.41,58.36,58.37,34806.0,50.5653,50.5913,50.548,50.5567,34806.0
2018-06-22 12:55:00,58.37,58.39,58.36,58.39,22197.0,50.5567,50.574,50.548,50.574,22197.0
2018-06-22 13:00:00,58.39,58.44,58.39,58.43,21524.0,50.574,50.6173,50.574,50.6086,21524.0
2018-06-22 13:05:00,58.43,58.43,58.41,58.42,12166.0,50.6086,50.6086,50.5913,50.6,12166.0
2018-06-22 13:10:00,58.43,58.46,58.42,58.46,14924.0,50.6086,50.6346,50.6,50.6346,14924.0
2018-06-22 13:15:00,58.46,58.46,58.44,58.44,8979.0,50.6346,50.6346,50.6173,50.6173,8979.0
2018-06-22 13:20:00,58.45,58.47,58.44,58.46,7931.0,50.626,50.6433,50.6173,50.6346,7931.0
2018-06-22 13:25:00,58.45,58.47,58.44,58.47,8031.0,50.626,50.6433,50.6173,50.6433,8031.0
2018-06-22 13:30:00,58.48,58.48,58.45,58.46,17319.0,50.652,50.652,50.626,50.6346,17319.0
2018-06-22 13:35:00,58.47,58.48,58.44,58.46,14708.0,50.6433,50.652,50.6173,50.6346,14708.0
2018-06-22 13:40:00,58.46,58.49,58.45,58.46,12845.0,50.6346,50.6606,50.626,50.6346,12845.0
2018-06-22 13:45:00,58.46,58.49,58.43,58.48,14352.0,50.6346,50.6606,50.6086,50.652,14352.0
2018-06-22 13:50:00,58.48,58.49,58.47,58.48,7713.0,50.652,50.6606,50.6433,50.652,7713.0
2018-06-22 13:55:00,58.48,58.5,58.48,58.49,10814.0,50.652,50.6693,50.652,50.6606,10814.0
2018-06-22 14:00:00,58.49,58.53,58.48,58.53,20948.0,50.6606,50.6953,50.652,50.6953,20948.0
2018-06-22 14:05:00,58.52,58.53,58.48,58.48,21351.0,50.6866,50.6953,50.652,50.652,21351.0
2018-06-22 14:10:00,58.49,58.53,58.49,58.51,18100.0,50.6606,50.6953,50.6606,50.6779,18100.0
2018-06-22 14:15:00,58.51,58.52,58.49,58.51,23258.0,50.6779,50.6866,50.6606,50.6779,23258.0
2018-06-22 14:20:00,58.5,58.51,58.44,58.46,32645.0,50.6693,50.6779,50.6173,50.6346,32645.0
2018-06-22 14:25:00,58.46,58.49,58.45,58.48,28799.0,50.6346,50.6606,50.626,50.652,28799.0
2018-06-22 14:30:00,58.48,58.5,58.47,58.5,23937.0,50.652,50.6693,50.6433,50.6693,23937.0
2018-06-22 14:35:00,58.5,58.52,58.49,58.51,15870.0,50.6693,50.6866,50.6606,50.6779,15870.0
2018-06-22 14:40:00,58.51,58.55,58.51,58.55,29639.0,50.6779,50.7126,50.6779,50.7126,29639.0
2018-06-22 14:45:00,58.55,58.56,58.51,58.55,40750.0,50.7126,50.7212,50.6779,50.7126,40750.0
2018-06-22 14:50:00,58.55,58.57,58.52,58.53,59335.0,50.7126,50.7299,50.6866,50.6953,59335.0
2018-06-22 14:55:00,58.53,58.55,58.52,58.54,75729.0,50.6953,50.7126,50.6866,50.7039,75729.0
2018-06-22 15:00:00,58.55,58.56,58.53,58.55,70797.0,50.7126,50.7212,50.6953,50.7126,70797.0
2018-06-22 15:05:00,58.55,58.59,58.52,58.58,42137.0,50.7126,50.7472,50.6866,50.7386,42137.0
2018-06-22 15:10:00,58.57,58.59,58.56,58.59,16769.0,50.7299,50.7472,50.7212,50.7472,16769.0
2018-06-22 15:15:00,58.59,58.6,58.56,58.58,38920.0,50.7472,50.7559,50.7212,50.7386,38920.0
2018-06-22 15:20:00,58.58,58.63,58.57,58.63,20500.0,50.7386,50.7819,50.7299,50.7819,20500.0
2018-06-22 15:25:00,58.63,58.66,58.6,58.6,70405.0,50.7819,50.8079,50.7559,50.7559,70405.0
2018-06-22 15:30:00,58.61,58.62,58.57,58.6,68089.0,50.7646,50.7732,50.7299,50.7559,68089.0
2018-06-22 15:35:00,58.6,58.63,58.58,58.62,108375.0,50.7559,50.7819,50.7386,50.7732,108375.0
2018-06-22 15:40:00,58.62,58.63,58.6,58.6,98289.0,50.7732,50.7819,50.7559,50.7559,98289.0
2018-06-22 15:45:00,58.6,58.65,58.6,58.61,114346.0,50.7559,50.7992,50.7559,50.7646,114346.0
2018-06-22 15:50:00,58.61,58.64,58.58,58.58,226217.0,50.7646,50.7905,50.7386,50.7386,226217.0
2018-06-22 15:55:00,58.58,58.59,58.45,58.49,673427.0,50.7386,50.7472,50.626,50.6606,673427.0
2018-06-25 09:30:00,58.23,58.23,58.13,58.21,144487.0,50.4354,50.4354,50.3488,50.4181,144487.0
2018-06-25 09:35:00,58.21,58.22,58.08,58.1,110366.0,50.4181,50.4268,50.3055,50.3228,110366.0
2018-06-25 09:40:00,58.1,58.12,57.96,57.96,60616.0,50.3228,50.3401,50.2016,50.2016,60616.0
2018-06-25 09:45:00,57.94,57.96,57.75,57.8,100710.0,50.1842,50.2016,50.0197,50.063,100710.0
2018-06-25 09:50:00,57.79,57.79,57.69,57.73,62801.0,50.0543,50.0543,49.9677,50.0023,62801.0
2018-06-25 09:55:00,57.72,57.79,57.65,57.76,141855.0,49.9937,50.0543,49.9331,50.0283,141855.0
2018-06-25 10:00:00,57.73,57.74,57.6,57.62,216427.0,50.0023,50.011,49.8897,49.9071,216427.0
2018-06-25 10:05:00,57.62,57.66,57.57,57.57,121592.0,49.9071,49.9417,49.8638,49.8638,121592.0
2018-06-25 10:10:00,57.58,57.62,57.5,57.51,248175.0,49.8724,49.9071,49.8031,49.8118,248175.0
2018-06-25 10:15:00,57.51,57.55,57.43,57.46,217181.0,49.8118,49.8464,49.7425,49.7685,217181.0
2018-06-25 10:20:00,57.46,57.52,57.41,57.5,216584.0,49.7685,49.8205,49.7252,49.8031,216584.0
2018-06-25 10:25:00,57.5,57.66,57.49,57.64,166239.0,49.8031,49.9417,49.7945,49.9244,166239.0
2018-06-25 10:30:00,57.64,57.66,57.59,57.65,72822.0,49.9244,49.9417,49.8811,49.9331,72822.0
2018-06-25 10:35:00,57.64,57.68,57.62,57.64,58360.0,49.9244,49.959,49.9071,49.9244,58360.0
2018-06-25 10:40:00,57.65,57.74,57.62,57.72,99395.0,49.9331,50.011,49.9071,49.9937,99395.0
2018-06-25 10:45:00,57.72,57.73,57.64,57.72,63380.0,49.9937,50.0023,49.9244,49.9937,63380.0
2018-06-25 10:50:00,57.73,57.78,57.67,57.67,89697.0,50.0023,50.0457,49.9504,49.9504,89697.0
2018-06-25 10:55:00,57.66,57.71,57.63,57.7,54069.0,49.9417,49.985,49.9157,49.9764,54069.0
2018-06-25 11:00:00,57.7,57.73,57.64,57.64,82470.0,49.9764,50.0023,49.9244,49.9244,82470.0
2018-06-25 11:05:00,57.64,57.67,57.62,57.67,29185.0,49.9244,49.9504,49.9071,49.9504,29185.0
2018-06-25 11:10:00,57.67,57.75,57.67,57.72,107746.0,49.9504,50.0197,49.9504,49.9937,107746.0
2018-06-25 11:15:00,57.71,57.75,57.64,57.64,101018.0,49.985,50.0197,49.9244,49.9244,101018.0
2018-06-25 11:20:00,57.63,57.66,57.48,57.48,105924.0,49.9157,49.9417,49.7858,49.7858,105924.0
2018-06-25 11:25:00,57.48,57.53,57.46,57.47,126785.0,49.7858,49.8291,49.7685,49.7772,126785.0
2018-06-25 11:30:00,57.47,57.48,57.41,57.41,70817.0,49.7772,49.7858,49.7252,49.7252,70817.0
2018-06-25 11:35:00,57.42,57.42,57.36,57.36,117578.0,49.7338,49.7338,49.6819,49.6819,117578.0
2018-06-25 11:40:00,57.36,57.48,57.32,57.46,92939.0,49.6819,49.7858,49.6472,49.7685,92939.0
2018-06-25 11:45:00,57.45,57.53,57.43,57.52,170229.0,49.7598,49.8291,49.7425,49.8205,170229.0
2018-06-25 11:50:00,57.52,57.53,57.49,57.5,40503.0,49.8205,49.8291,49.7945,49.8031,40503.0
2018-06-25 11:55:00,57.49,57.53,57.48,57.5,40660.0,49.7945,49.8291,49.7858,49.8031,40660.0
2018-06-25 12:00:00,57.5,57.53,57.39,57.4,149413.0,49.8031,49.8291,49.7079,49.7165,149413.0
2018-06-25 12:05:00,57.4,57.41,57.29,57.29,127239.0,49.7165,49.7252,49.6212,49.6212,127239.0
2018-06-25 12:10:00,57.3,57.35,57.24,57.35,211870.0,49.6299,49.6732,49.5779,49.6732,211870.0
2018-06-25 12:15:00,57.34,57.39,57.34,57.38,147311.0,49.6646,49.7079,49.6646,49.6992,147311.0
2018-06-25 12:20:00,57.36,57.43,57.3,57.43,84238.0,49.6819,49.7425,49.6299,49.7425,84238.0
2018-06-25 12:25:00,57.42,57.46,57.41,57.45,28236.0,49.7338,49.7685,49.7252,49.7598,28236.0
2018-06-25 12:30:00,57.46,57.48,57.43,57.47,83523.0,49.7685,49.7858,49.7425,49.7772,83523.0
2018-06-25 12:35:00,57.48,57.49,57.42,57.43,30313.0,49.7858,49.7945,49.7338,49.7425,30313.0
2018-06-25 12:40:00,57.43,57.52,57.43,57.51,29454.0,49.7425,49.8205,49.7425,49.8118,29454.0
2018-06-25 12:45:00,57.51,57.51,57.44,57.46,14633.0,49.8118,49.8118,49.7512,49.7685,14633.0
2018-06-25 12:50:00,57.46,57.56,57.46,57.55,40273.0,49.7685,49.8551,49.7685,49.8464,40273.0
2018-06-25 12:55:00,57.55,57.64,57.54,57.61,51531.0,49.8464,49.9244,49.8378,49.8984,51531.0
2018-06-25 13:00:00,57.61,57.62,57.54,57.57,90838.0,49.8984,49.9071,49.8378,49.8638,90838.0
2018-06-25 13:05:00,57.58,57.6,57.56,57.58,51794.0,49.8724,49.8897,49.8551,49.8724,51794.0
2018-06-25 13:10:00,57.58,57.59,57.53,57.54,45974.0,49.8724,49.8811,49.8291,49.8378,45974.0
2018-06-25 13:15:00,57.53,57.54,57.46,57.49,51855.0,49.8291,49.8378,49.7685,49.7945,51855.0
2018-06-25 13:20:00,57.49,57.55,57.48,57.5,67148.0,49.7945,49.8464,49.7858,49.8031,67148.0
2018-06-25 13:25:00,57.5,57.54,57.49,57.5,28851.0,49.8031,49.8378,49.7945,49.8031,28851.0
2018-06-25 13:30:00,57.5,57.6,57.5,57.6,45040.0,49.8031,49.8897,49.8031,49.8897,45040.0
2018-06-25 13:35:00,57.6,57.6,57.54,57.57,38683.0,49.8897,49.8897,49.8378,49.8638,38683.0
2018-06-25 13:40:00,57.56,57.62,57.54,57.62,44844.0,49.8551,49.9071,49.8378,49.9071,44844.0
2018-06-25 13:45:00,57.63,57.66,57.56,57.6,44506.0,49.9157,49.9417,49.8551,49.8897,44506.0
2018-06-25 13:50:00,57.6,57.6,57.53,57.55,23634.0,49.8897,49.8897,49.8291,49.8464,23634.0
2018-06-25 13:55:00,57.55,57.56,57.5,57.51,181194.0,49.8464,49.8551,49.8031,49.8118,181194.0
2018-06-25 14:00:00,57.51,57.53,57.45,57.47,601610.0,49.8118,49.8291,49.7598,49.7772,601610.0
2018-06-25 14:05:00,57.47,57.5,57.45,57.47,156125.0,49.7772,49.8031,49.7598,49.7772,156125.0
2018-06-25 14:10:00,57.46,57.49,57.42,57.42,286843.0,49.7685,49.7945,49.7338,49.7338,286843.0
2018-06-25 14:15:00,57.42,57.43,57.37,57.38,51010.0,49.7338,49.7425,49.6905,49.6992,51010.0
2018-06-25 14:20:00,57.38,57.4,57.36,57.39,18816.0,49.6992,49.7165,49.6819,49.7079,18816.0
2018-06-25 14:25:00,57.39,57.44,57.39,57.43,28605.0,49.7079,49.7512,49.7079,49.7425,28605.0
2018-06-25 14:30:00,57.43,57.43,57.35,57.35,37135.0,49.7425,49.7425,49.6732,49.6732,37135.0
2018-06-25 14:35:00,57.36,57.36,57.24,57.25,29881.0,49.6819,49.6819,49.5779,49.5866,29881.0
2018-06-25 14:40:00,57.24,57.25,57.21,57.24,79832.0,49.5779,49.5866,49.552,49.5779,79832.0
2018-06-25 14:45:00,57.25,57.26,57.21,57.22,36669.0,49.5866,49.5953,49.552,49.5606,36669.0
2018-06-25 14:50:00,57.22,57.24,57.16,57.16,72442.0,49.5606,49.5779,49.5086,49.5086,72442.0
2018-06-25 14:55:00,57.16,57.24,57.13,57.24,91205.0,49.5086,49.5779,49.4827,49.5779,91205.0
2018-06-25 15:00:00,57.23,57.31,57.23,57.3,47109.0,49.5693,49.6386,49.5693,49.6299,47109.0
2018-06-25 15:05:00,57.3,57.3,57.23,57.23,79195.0,49.6299,49.6299,49.5693,49.5693,79195.0
2018-06-25 15:10:00,57.23,57.29,57.19,57.19,128800.0,49.5693,49.6212,49.5346,49.5346,128800.0
2018-06-25 15:15:00,57.19,57.34,57.17,57.33,93808.0,49.5346,49.6646,49.5173,49.6559,93808.0
2018-06-25 15:20:00,57.33,57.34,57.29,57.34,86779.0,49.6559,49.6646,49.6212,49.6646,86779.0
2018-06-25 15:25:00,57.33,57.34,57.28,57.28,161689.0,49.6559,49.6646,49.6126,49.6126,161689.0
2018-06-25 15:30:00,57.28,57.37,57.26,57.37,686090.0,49.6126,49.6905,49.5953,49.6905,686090.0
2018-06-25 15:35:00,57.36,57.62,57.35,57.6,203143.0,49.6819,49.9071,49.6732,49.8897,203143.0
2018-06-25 15:40:00,57.59,57.66,57.57,57.63,156366.0,49.8811,49.9417,49.8638,49.9157,156366.0
2018-06-25 15:45:00,57.63,57.65,57.58,57.64,134763.0,49.9157,49.9331,49.8724,49.9244,134763.0
2018-06-25 15:50:00,57.63,57.68,57.61,57.67,150654.0,49.9157,49.959,49.8984,49.9504,150654.0
2018-06-25 15:55:00,57.66,57.73,57.62,57.63,907460.0,49.9417,50.0023,49.9071,49.9157,907460.0
2018-06-26 09:30:00,57.71,57.82,57.63,57.68,73961.0,49.985,50.0803,49.9157,49.959,73961.0
2018-06-26 09:35:00,57.67,57.71,57.64,57.64,60036.0,49.9504,49.985,49.9244,49.9244,60036.0
2018-06-26 09:40:00,57.64,57.8,57.64,57.79,54011.0,49.9244,50.063,49.9244,50.0543,54011.0
2018-06-26 09:45:00,57.78,57.78,57.65,57.72,80700.0,50.0457,50.0457,49.9331,49.9937,80700.0
2018-06-26 09:50:00,57.72,57.77,57.7,57.71,49117.0,49.9937,50.037,49.9764,49.985,49117.0
2018-06-26 09:55:00,57.72,57.72,57.6,57.63,69253.0,49.9937,49.9937,49.8897,49.9157,69253.0
2018-06-26 10:00:00,57.64,57.82,57.62,57.78,48137.0,49.9244,50.0803,49.9071,50.0457,48137.0
2018-06-26 10:05:00,57.76,57.8,57.74,57.77,113461.0,50.0283,50.063,50.011,50.037,113461.0
2018-06-26 10:10:00,57.75,57.82,57.73,57.82,29852.0,50.0197,50.0803,50.0023,50.0803,29852.0
2018-06-26 10:15:00,57.82,57.9,57.8,57.86,109250.0,50.0803,50.1496,50.063,50.1149,109250.0
2018-06-26 10:20:00,57.86,57.86,57.74,57.74,77537.0,50.1149,50.1149,50.011,50.011,77537.0
2018-06-26 10:25:00,57.74,57.8,57.71,57.71,34064.0,50.011,50.063,49.985,49.985,34064.0
2018-06-26 10:30:00,57.71,57.8,57.69,57.72,41147.0,49.985,50.063,49.9677,49.9937,41147.0
2018-06-26 10:35:00,57.71,57.72,57.63,57.64,36978.0,49.985,49.9937,49.9157,49.9244,36978.0
2018-06-26 10:40:00,57.64,57.69,57.6,57.69,26971.0,49.9244,49.9677,49.8897,49.9677,26971.0
2018-06-26 10:45:00,57.7,57.7,57.59,57.67,48144.0,49.9764,49.9764,49.8811,49.9504,48144.0
2018-06-26 10:50:00,57.68,57.71,57.64,57.66,22671.0,49.959,49.985,49.9244,49.9417,22671.0
2018-06-26 10:55:00,57.65,57.73,57.64,57.73,30272.0,49.9331,50.0023,49.9244,50.0023,30272.0
2018-06-26 11:00:00,57.73,57.8,57.7,57.72,36676.0,50.0023,50.063,49.9764,49.9937,36676.0
2018-06-26 11:05:00,57.73,57.77,57.72,57.75,29220.0,50.0023,50.037,49.9937,50.0197,29220.0
2018-06-26 11:10:00,57.76,57.81,57.74,57.76,62857.0,50.0283,50.0716,50.011,50.0283,62857.0
2018-06-26 11:15:00,57.76,57.78,57.73,57.73,85053.0,50.0283,50.0457,50.0023,50.0023,85053.0
2018-06-26 11:20:00,57.73,57.74,57.69,57.71,22490.0,50.0023,50.011,49.9677,49.985,22490.0
2018-06-26 11:25:00,57.7,57.76,57.7,57.72,21460.0,49.9764,50.0283,49.9764,49.9937,21460.0
2018-06-26 11:30:00,57.72,57.74,57.66,57.67,22798.0,49.9937,50.011,49.9417,49.9504,22798.0
2018-06-26 11:35:00,57.67,57.7,57.63,57.7,27833.0,49.9504,49.9764,49.9157,49.9764,27833.0
2018-06-26 11:40:00,57.7,57.75,57.69,57.7,32431.0,49.9764,50.0197,49.9677,49.9764,32431.0
2018-06-26 11:45:00,57.71,57.75,57.7,57.73,24786.0,49.985,50.0197,49.9764,50.0023,24786.0
2018-06-26 11:50:00,57.74,57.78,57.73,57.73,21943.0,50.011,50.0457,50.0023,50.0023,21943.0
2018-06-26 11:55:00,57.72,57.77,57.7,57.76,25163.0,49.9937,50.037,49.9764,50.0283,25163.0
2018-06-26 12:00:00,57.76,57.8,57.76,57.78,21989.0,50.0283,50.063,50.0283,50.0457,21989.0
2018-06-26 12:05:00,57.77,57.83,57.75,57.81,51284.0,50.037,50.089,50.0197,50.0716,51284.0
2018-06-26 12:10:00,57.81,57.86,57.81,57.83,28733.0,50.0716,50.1149,50.0716,50.089,28733.0
2018-06-26 12:15:00,57.84,57.85,57.76,57.8,34693.0,50.0976,50.1063,50.0283,50.063,34693.0
2018-06-26 12:20:00,57.82,57.84,57.78,57.84,36605.0,50.0803,50.0976,50.0457,50.0976,36605.0
2018-06-26 12:25:00,57.83,57.84,57.83,57.84,9809.0,50.089,50.0976,50.089,50.0976,9809.0
2018-06-26 12:30:00,57.85,57.91,57.85,57.89,31972.0,50.1063,50.1583,50.1063,50.1409,31972.0
2018-06-26 12:35:00,57.89,57.91,57.89,57.9,14346.0,50.1409,50.1583,50.1409,50.1496,14346.0
2018-06-26 12:40:00,57.9,57.97,57.87,57.89,44126.0,50.1496,50.2102,50.1236,50.1409,44126.0
2018-06-26 12:45:00,57.9,57.91,57.88,57.89,9034.0,50.1496,50.1583,50.1323,50.1409,9034.0
2018-06-26 12:50:00,57.9,57.92,57.89,57.9,100941.0,50.1496,50.1669,50.1409,50.1496,100941.0
2018-06-26 12:55:00,57.9,57.91,57.83,57.88,28681.0,50.1496,50.1583,50.089,50.1323,28681.0
2018-06-26 13:00:00,57.88,57.89,57.85,57.86,39858.0,50.1323,50.1409,50.1063,50.1149,39858.0
2018-06-26 13:05:00,57.86,57.92,57.85,57.91,229027.0,50.1149,50.1669,50.1063,50.1583,229027.0
2018-06-26 13:10:00,57.91,57.92,57.89,57.91,15110.0,50.1583,50.1669,50.1409,50.1583,15110.0
2018-06-26 13:15:00,57.92,57.96,57.91,57.96,12638.0,50.1669,50.2016,50.1583,50.2016,12638.0
2018-06-26 13:20:00,57.96,57.97,57.93,57.95,19336.0,50.2016,50.2102,50.1756,50.1929,19336.0
2018-06-26 13:25:00,57.94,57.97,57.91,57.97,17573.0,50.1842,50.2102,50.1583,50.2102,17573.0
2018-06-26 13:30:00,57.97,57.97,57.94,57.95,25624.0,50.2102,50.2102,50.1842,50.1929,25624.0
2018-06-26 13:35:00,57.95,57.97,57.92,57.97,20545.0,50.1929,50.2102,50.1669,50.2102,20545.0
2018-06-26 13:40:00,57.97,57.97,57.91,57.93,35692.0,50.2102,50.2102,50.1583,50.1756,35692.0
2018-06-26 13:45:00,57.93,57.96,57.91,57.96,25503.0,50.1756,50.2016,50.1583,50.2016,25503.0
2018-06-26 13:50:00,57.96,57.96,57.89,57.92,32600.0,50.2016,50.2016,50.1409,50.1669,32600.0
2018-06-26 13:55:00,57.92,57.94,57.91,57.94,20720.0,50.1669,50.1842,50.1583,50.1842,20720.0
2018-06-26 14:00:00,57.94,57.98,57.94,57.95,23174.0,50.1842,50.2189,50.1842,50.1929,23174.0
2018-06-26 14:05:00,57.95,57.97,57.93,57.93,26881.0,50.1929,50.2102,50.1756,50.1756,26881.0
2018-06-26 14:10:00,57.93,57.93,57.9,57.92,21321.0,50.1756,50.1756,50.1496,50.1669,21321.0
2018-06-26 14:15:00,57.92,57.92,57.89,57.89,18057.0,50.1669,50.1669,50.1409,50.1409,18057.0
2018-06-26 14:20:00,57.89,57.93,57.89,57.9,18165.0,50.1409,50.1756,50.1409,50.1496,18165.0
2018-06-26 14:25:00,57.91,57.92,57.88,57.92,20410.0,50.1583,50.1669,50.1323,50.1669,20410.0
2018-06-26 14:30:00,57.92,57.96,57.9,57.96,17737.0,50.1669,50.2016,50.1496,50.2016,17737.0
2018-06-26 14:35:00,57.96,58.0,57.95,57.99,42043.0,50.2016,50.2362,50.1929,50.2275,42043.0
2018-06-26 14:40:00,58.0,58.0,57.97,58.0,21733.0,50.2362,50.2362,50.2102,50.2362,21733.0
2018-06-26 14:45:00,58.0,58.01,57.97,57.97,18436.0,50.2362,50.2449,50.2102,50.2102,18436.0
2018-06-26 14:50:00,57.98,58.0,57.97,58.0,10877.0,50.2189,50.2362,50.2102,50.2362,10877.0
2018-06-26 14:55:00,58.0,58.0,57.92,57.94,19631.0,50.2362,50.2362,50.1669,50.1842,19631.0
2018-06-26 15:00:00,57.93,57.96,57.91,57.91,24336.0,50.1756,50.2016,50.1583,50.1583,24336.0
2018-06-26 15:05:00,57.91,57.92,57.88,57.89,20203.0,50.1583,50.1669,50.1323,50.1409,20203.0
2018-06-26 15:10:00,57.89,57.91,57.87,57.91,21764.0,50.1409,50.1583,50.1236,50.1583,21764.0
2018-06-26 15:15:00,57.92,57.92,57.88,57.9,41358.0,50.1669,50.1669,50.1323,50.1496,41358.0
2018-06-26 15:20:00,57.89,57.91,57.87,57.9,15265.0,50.1409,50.1583,50.1236,50.1496,15265.0
2018-06-26 15:25:00,57.9,57.9,57.86,57.86,59669.0,50.1496,50.1496,50.1149,50.1149,59669.0
2018-06-26 15:30:00,57.86,57.97,57.86,57.97,57227.0,50.1149,50.2102,50.1149,50.2102,57227.0
2018-06-26 15:35:00,57.97,57.97,57.92,57.93,64764.0,50.2102,50.2102,50.1669,50.1756,64764.0
2018-06-26 15:40:00,57.93,57.95,57.88,57.93,50698.0,50.1756,50.1929,50.1323,50.1756,50698.0
2018-06-26 15:45:00,57.92,57.93,57.8,57.81,130714.0,50.1669,50.1756,50.063,50.0716,130714.0
2018-06-26 15:50:00,57.81,57.84,57.78,57.83,186152.0,50.0716,50.0976,50.0457,50.089,186152.0
2018-06-26 15:55:00,57.83,57.87,57.82,57.84,275342.0,50.089,50.1236,50.0803,50.0976,275342.0
2018-06-27 09:30:00,58.14,58.22,58.0,58.07,67048.0,50.3575,50.4268,50.2362,50.2968,67048.0
2018-06-27 09:35:00,58.08,58.18,58.07,58.15,138267.0,50.3055,50.3921,50.2968,50.3661,138267.0
2018-06-27 09:40:00,58.15,58.21,58.1,58.21,62411.0,50.3661,50.4181,50.3228,50.4181,62411.0
2018-06-27 09:45:00,58.2,58.35,58.17,58.33,79257.0,50.4094,50.5394,50.3834,50.522,79257.0
2018-06-27 09:50:00,58.33,58.42,58.33,58.41,37663.0,50.522,50.6,50.522,50.5913,37663.0
2018-06-27 09:55:00,58.42,58.44,58.35,58.4,50343.0,50.6,50.6173,50.5394,50.5827,50343.0
2018-06-27 10:00:00,58.4,58.49,58.39,58.46,47290.0,50.5827,50.6606,50.574,50.6346,47290.0
2018-06-27 10:05:00,58.47,58.49,58.42,58.48,22761.0,50.6433,50.6606,50.6,50.652,22761.0
2018-06-27 10:10:00,58.48,58.54,58.48,58.52,24905.0,50.652,50.7039,50.652,50.6866,24905.0
2018-06-27 10:15:00,58.52,58.55,58.5,58.53,16778.0,50.6866,50.7126,50.6693,50.6953,16778.0
2018-06-27 10:20:00,58.55,58.6,58.53,58.55,15711.0,50.7126,50.7559,50.6953,50.7126,15711.0
2018-06-27 10:25:00,58.55,58.56,58.51,58.52,39982.0,50.7126,50.7212,50.6779,50.6866,39982.0
2018-06-27 10:30:00,58.52,58.63,58.52,58.58,64083.0,50.6866,50.7819,50.6866,50.7386,64083.0
2018-06-27 10:35:00,58.58,58.75,58.58,58.74,22718.0,50.7386,50.8858,50.7386,50.8771,22718.0
2018-06-27 10:40:00,58.74,58.75,58.69,58.7,35452.0,50.8771,50.8858,50.8338,50.8425,35452.0
2018-06-27 10:45:00,58.71,58.71,58.64,58.66,20507.0,50.8512,50.8512,50.7905,50.8079,20507.0
2018-06-27 10:50:00,58.66,58.73,58.66,58.68,31179.0,50.8079,50.8685,50.8079,50.8252,31179.0
2018-06-27 10:55:00,58.68,58.68,58.63,58.63,115307.0,50.8252,50.8252,50.7819,50.7819,115307.0
2018-06-27 11:00:00,58.63,58.68,58.56,58.58,82216.0,50.7819,50.8252,50.7212,50.7386,82216.0
2018-06-27 11:05:00,58.57,58.57,58.46,58.51,193530.0,50.7299,50.7299,50.6346,50.6779,193530.0
2018-06-27 11:10:00,58.51,58.55,58.46,58.49,59018.0,50.6779,50.7126,50.6346,50.6606,59018.0
2018-06-27 11:15:00,58.49,58.56,58.48,58.55,79726.0,50.6606,50.7212,50.652,50.7126,79726.0
2018-06-27 11:20:00,58.56,58.59,58.47,58.47,92952.0,50.7212,50.7472,50.6433,50.6433,92952.0
2018-06-27 11:25:00,58.46,58.47,58.34,58.36,68270.0,50.6346,50.6433,50.5307,50.548,68270.0
2018-06-27 11:30:00,58.35,58.36,58.29,58.33,93036.0,50.5394,50.548,50.4874,50.522,93036.0
2018-06-27 11:35:00,58.31,58.41,58.31,58.39,49039.0,50.5047,50.5913,50.5047,50.574,49039.0
2018-06-27 11:40:00,58.38,58.38,58.29,58.31,33268.0,50.5653,50.5653,50.4874,50.5047,33268.0
2018-06-27 11:45:00,58.31,58.45,58.31,58.42,51035.0,50.5047,50.626,50.5047,50.6,51035.0
2018-06-27 11:50:00,58.41,58.45,58.4,58.45,18633.0,50.5913,50.626,50.5827,50.626,18633.0
2018-06-27 11:55:00,58.45,58.48,58.42,58.44,17582.0,50.626,50.652,50.6,50.6173,17582.0
2018-06-27 12:00:00,58.44,58.52,58.41,58.48,26877.0,50.6173,50.6866,50.5913,50.652,26877.0
2018-06-27 12:05:00,58.49,58.53,58.46,58.47,12690.0,50.6606,50.6953,50.6346,50.6433,12690.0
2018-06-27 12:10:00,58.48,58.49,58.46,58.49,15969.0,50.652,50.6606,50.6346,50.6606,15969.0
2018-06-27 12:15:00,58.49,58.57,58.48,58.55,19050.0,50.6606,50.7299,50.652,50.7126,19050.0
2018-06-27 12:20:00,58.54,58.54,58.49,58.49,14386.0,50.7039,50.7039,50.6606,50.6606,14386.0
2018-06-27 12:25:00,58.5,58.5,58.43,58.43,6893.0,50.6693,50.6693,50.6086,50.6086,6893.0
2018-06-27 12:30:00,58.44,58.45,58.37,58.4,48455.0,50.6173,50.626,50.5567,50.5827,48455.0
2018-06-27 12:35:00,58.39,58.42,58.37,58.42,17848.0,50.574,50.6,50.5567,50.6,17848.0
2018-06-27 12:40:00,58.41,58.41,58.36,58.36,11920.0,50.5913,50.5913,50.548,50.548,11920.0
2018-06-27 12:45:00,58.35,58.38,58.32,58.36,13934.0,50.5394,50.5653,50.5134,50.548,13934.0
2018-06-27 12:50:00,58.36,58.4,58.35,58.35,14956.0,50.548,50.5827,50.5394,50.5394,14956.0
2018-06-27 12:55:00,58.36,58.4,58.31,58.31,23318.0,50.548,50.5827,50.5047,50.5047,23318.0
2018-06-27 13:00:00,58.31,58.37,58.31,58.31,22253.0,50.5047,50.5567,50.5047,50.5047,22253.0
2018-06-27 13:05:00,58.32,58.32,58.21,58.22,22458.0,50.5134,50.5134,50.4181,50.4268,22458.0
2018-06-27 13:10:00,58.23,58.26,58.19,58.2,14937.0,50.4354,50.4614,50.4008,50.4094,14937.0
2018-06-27 13:15:00,58.19,58.2,58.06,58.07,53832.0,50.4008,50.4094,50.2882,50.2968,53832.0
2018-06-27 13:20:00,58.08,58.17,58.08,58.17,28406.0,50.3055,50.3834,50.3055,50.3834,28406.0
2018-06-27 13:25:00,58.16,58.19,58.14,58.18,28123.0,50.3748,50.4008,50.3575,50.3921,28123.0
2018-06-27 13:30:00,58.18,58.23,58.14,58.23,32360.0,50.3921,50.4354,50.3575,50.4354,32360.0
2018-06-27 13:35:00,58.23,58.23,58.15,58.16,31544.0,50.4354,50.4354,50.3661,50.3748,31544.0
2018-06-27 13:40:00,58.16,58.22,58.15,58.18,15165.0,50.3748,50.4268,50.3661,50.3921,15165.0
2018-06-27 13:45:00,58.17,58.19,58.09,58.09,25510.0,50.3834,50.4008,50.3142,50.3142,25510.0
2018-06-27 13:50:00,58.08,58.08,58.02,58.03,151631.0,50.3055,50.3055,50.2535,50.2622,151631.0
2018-06-27 13:55:00,58.03,58.1,58.02,58.08,79537.0,50.2622,50.3228,50.2535,50.3055,79537.0
2018-06-27 14:00:00,58.07,58.14,58.06,58.13,25034.0,50.2968,50.3575,50.2882,50.3488,25034.0
2018-06-27 14:05:00,58.12,58.13,57.97,57.98,44711.0,50.3401,50.3488,50.2102,50.2189,44711.0
2018-06-27 14:10:00,57.99,58.03,57.95,58.0,57491.0,50.2275,50.2622,50.1929,50.2362,57491.0
2018-06-27 14:15:00,57.99,58.06,57.98,58.02,56414.0,50.2275,50.2882,50.2189,50.2535,56414.0
2018-06-27 14:20:00,58.02,58.09,58.02,58.03,87230.0,50.2535,50.3142,50.2535,50.2622,87230.0
2018-06-27 14:25:00,58.04,58.05,57.98,57.98,32402.0,50.2709,50.2795,50.2189,50.2189,32402.0
2018-06-27 14:30:00,57.97,58.0,57.93,57.94,21786.0,50.2102,50.2362,50.1756,50.1842,21786.0
2018-06-27 14:35:00,57.94,58.06,57.94,58.06,83164.0,50.1842,50.2882,50.1842,50.2882,83164.0
2018-06-27 14:40:00,58.05,58.05,58.0,58.01,17202.0,50.2795,50.2795,50.2362,50.2449,17202.0
2018-06-27 14:45:00,58.0,58.05,57.98,57.98,41550.0,50.2362,50.2795,50.2189,50.2189,41550.0
2018-06-27 14:50:00,57.98,57.99,57.85,57.85,18116.0,50.2189,50.2275,50.1063,50.1063,18116.0
2018-06-27 14:55:00,57.85,57.85,57.78,57.81,78320.0,50.1063,50.1063,50.0457,50.0716,78320.0
2018-06-27 15:00:00,57.81,57.83,57.77,57.83,43897.0,50.0716,50.089,50.037,50.089,43897.0
2018-06-27 15:05:00,57.82,57.88,57.78,57.8,44766.0,50.0803,50.1323,50.0457,50.063,44766.0
2018-06-27 15:10:00,57.8,57.81,57.71,57.76,81722.0,50.063,50.0716,49.985,50.0283,81722.0
2018-06-27 15:15:00,57.75,57.81,57.72,57.79,87626.0,50.0197,50.0716,49.9937,50.0543,87626.0
2018-06-27 15:20:00,57.79,57.84,57.78,57.84,67830.0,50.0543,50.0976,50.0457,50.0976,67830.0
2018-06-27 15:25:00,57.85,57.94,57.79,57.91,86765.0,50.1063,50.1842,50.0543,50.1583,86765.0
2018-06-27 15:30:00,57.91,57.92,57.87,57.87,73522.0,50.1583,50.1669,50.1236,50.1236,73522.0
2018-06-27 15:35:00,57.87,57.87,57.79,57.82,500393.0,50.1236,50.1236,50.0543,50.0803,500393.0
2018-06-27 15:40:00,57.82,57.89,57.8,57.83,100489.0,50.0803,50.1409,50.063,50.089,100489.0
2018-06-27 15:45:00,57.83,57.83,57.67,57.67,293886.0,50.089,50.089,49.9504,49.9504,293886.0
2018-06-27 15:50:00,57.66,57.73,57.64,57.72,481331.0,49.9417,50.0023,49.9244,49.9937,481331.0
2018-06-27 15:55:00,57.72,57.79,57.63,57.64,594868.0,49.9937,50.0543,49.9157,49.9244,594868.0
2018-06-28 09:30:00,57.67,57.71,57.59,57.65,62967.0,49.9504,49.985,49.8811,49.9331,62967.0
2018-06-28 09:35:00,57.65,57.65,57.53,57.56,94778.0,49.9331,49.9331,49.8291,49.8551,94778.0
2018-06-28 09:40:00,57.55,57.6,57.49,57.53,203986.0,49.8464,49.8897,49.7945,49.8291,203986.0
2018-06-28 09:45:00,57.52,57.52,57.28,57.34,310985.0,49.8205,49.8205,49.6126,49.6646,310985.0
2018-06-28 09:50:00,57.33,57.43,57.26,57.4,173077.0,49.6559,49.7425,49.5953,49.7165,173077.0
2018-06-28 09:55:00,57.39,57.43,57.34,57.41,88486.0,49.7079,49.7425,49.6646,49.7252,88486.0
2018-06-28 10:00:00,57.41,57.59,57.41,57.51,89589.0,49.7252,49.8811,49.7252,49.8118,89589.0
2018-06-28 10:05:00,57.51,57.56,57.46,57.51,70060.0,49.8118,49.8551,49.7685,49.8118,70060.0
2018-06-28 10:10:00,57.51,57.52,57.36,57.39,201013.0,49.8118,49.8205,49.6819,49.7079,201013.0
2018-06-28 10:15:00,57.39,57.41,57.31,57.35,184567.0,49.7079,49.7252,49.6386,49.6732,184567.0
2018-06-28 10:20:00,57.35,57.46,57.31,57.43,100680.0,49.6732,49.7685,49.6386,49.7425,100680.0
2018-06-28 10:25:00,57.43,57.5,57.36,57.4,90327.0,49.7425,49.8031,49.6819,49.7165,90327.0
2018-06-28 10:30:00,57.4,57.44,57.35,57.39,86281.0,49.7165,49.7512,49.6732,49.7079,86281.0
2018-06-28 10:35:00,57.39,57.44,57.35,57.44,55415.0,49.7079,49.7512,49.6732,49.7512,55415.0
2018-06-28 10:40:00,57.44,57.48,57.36,57.44,101238.0,49.7512,49.7858,49.6819,49.7512,101238.0
2018-06-28 10:45:00,57.44,57.45,57.4,57.42,33302.0,49.7512,49.7598,49.7165,49.7338,33302.0
2018-06-28 10:50:00,57.41,57.52,57.31,57.52,90408.0,49.7252,49.8205,49.6386,49.8205,90408.0
2018-06-28 10:55:00,57.51,57.56,57.48,57.54,42685.0,49.8118,49.8551,49.7858,49.8378,42685.0
2018-06-28 11:00:00,57.56,57.6,57.45,57.48,59947.0,49.8551,49.8897,49.7598,49.7858,59947.0
2018-06-28 11:05:00,57.48,57.48,57.41,57.48,58608.0,49.7858,49.7858,49.7252,49.7858,58608.0
2018-06-28 11:10:00,57.48,57.48,57.4,57.45,49217.0,49.7858,49.7858,49.7165,49.7598,49217.0
2018-06-28 11:15:00,57.46,57.57,57.45,57.55,44995.0,49.7685,49.8638,49.7598,49.8464,44995.0
2018-06-28 11:20:00,57.56,57.56,57.46,57.52,51306.0,49.8551,49.8551,49.7685,49.8205,51306.0
2018-06-28 11:25:00,57.52,57.66,57.51,57.61,50556.0,49.8205,49.9417,49.8118,49.8984,50556.0
2018-06-28 11:30:00,57.62,57.67,57.58,57.65,41814.0,49.9071,49.9504,49.8724,49.9331,41814.0
2018-06-28 11:35:00,57.65,57.69,57.64,57.68,39954.0,49.9331,49.9677,49.9244,49.959,39954.0
2018-06-28 11:40:00,57.67,57.67,57.58,57.62,29290.0,49.9504,49.9504,49.8724,49.9071,29290.0
2018-06-28 11:45:00,57.61,57.62,57.46,57.46,27519.0,49.8984,49.9071,49.7685,49.7685,27519.0
2018-06-28 11:50:00,57.46,57.51,57.46,57.49,21250.0,49.7685,49.8118,49.7685,49.7945,21250.0
2018-06-28 11:55:00,57.5,57.58,57.48,57.56,26781.0,49.8031,49.8724,49.7858,49.8551,26781.0
2018-06-28 12:00:00,57.56,57.58,57.52,57.52,26925.0,49.8551,49.8724,49.8205,49.8205,26925.0
2018-06-28 12:05:00,57.53,57.56,57.45,57.45,31464.0,49.8291,49.8551,49.7598,49.7598,31464.0
2018-06-28 12:10:00,57.45,57.46,57.4,57.43,35705.0,49.7598,49.7685,49.7165,49.7425,35705.0
2018-06-28 12:15:00,57.42,57.47,57.42,57.46,15384.0,49.7338,49.7772,49.7338,49.7685,15384.0
2018-06-28 12:20:00,57.47,57.48,57.4,57.42,117640.0,49.7772,49.7858,49.7165,49.7338,117640.0
2018-06-28 12:25:00,57.41,57.42,57.35,57.38,25748.0,49.7252,49.7338,49.6732,49.6992,25748.0
2018-06-28 12:30:00,57.39,57.41,57.36,57.39,29341.0,49.7079,49.7252,49.6819,49.7079,29341.0
2018-06-28 12:35:00,57.38,57.38,57.33,57.37,17054.0,49.6992,49.6992,49.6559,49.6905,17054.0
2018-06-28 12:40:00,57.36,57.39,57.35,57.37,16589.0,49.6819,49.7079,49.6732,49.6905,16589.0
2018-06-28 12:45:00,57.37,57.37,57.28,57.35,31673.0,49.6905,49.6905,49.6126,49.6732,31673.0
2018-06-28 12:50:00,57.36,57.43,57.36,57.42,31710.0,49.6819,49.7425,49.6819,49.7338,31710.0
2018-06-28 12:55:00,57.41,57.49,57.41,57.47,19619.0,49.7252,49.7945,49.7252,49.7772,19619.0
2018-06-28 13:00:00,57.46,57.48,57.45,57.46,88404.0,49.7685,49.7858,49.7598,49.7685,88404.0
2018-06-28 13:05:00,57.46,57.49,57.44,57.48,22567.0,49.7685,49.7945,49.7512,49.7858,22567.0
2018-06-28 13:10:00,57.48,57.49,57.45,57.46,19309.0,49.7858,49.7945,49.7598,49.7685,19309.0
2018-06-28 13:15:00,57.47,57.53,57.47,57.49,59144.0,49.7772,49.8291,49.7772,49.7945,59144.0
2018-06-28 13:20:00,57.5,57.55,57.49,57.54,92700.0,49.8031,49.8464,49.7945,49.8378,92700.0
2018-06-28 13:25:00,57.54,57.57,57.52,57.55,47969.0,49.8378,49.8638,49.8205,49.8464,47969.0
2018-06-28 13:30:00,57.55,57.57,57.52,57.54,35670.0,49.8464,49.8638,49.8205,49.8378,35670.0
2018-06-28 13:35:00,57.54,57.57,57.53,57.54,30604.0,49.8378,49.8638,49.8291,49.8378,30604.0
2018-06-28 13:40:00,57.55,57.61,57.54,57.56,32020.0,49.8464,49.8984,49.8378,49.8551,32020.0
2018-06-28 13:45:00,57.56,57.56,57.52,57.54,17374.0,49.8551,49.8551,49.8205,49.8378,17374.0
2018-06-28 13:50:00,57.55,57.61,57.54,57.61,20916.0,49.8464,49.8984,49.8378,49.8984,20916.0
2018-06-28 13:55:00,57.61,57.63,57.59,57.62,19062.0,49.8984,49.9157,49.8811,49.9071,19062.0
2018-06-28 14:00:00,57.62,57.66,57.61,57.66,19046.0,49.9071,49.9417,49.8984,49.9417,19046.0
2018-06-28 14:05:00,57.66,57.68,57.64,57.65,26929.0,49.9417,49.959,49.9244,49.9331,26929.0
2018-06-28 14:10:00,57.65,57.65,57.58,57.58,30699.0,49.9331,49.9331,49.8724,49.8724,30699.0
2018-06-28 14:15:00,57.59,57.65,57.58,57.64,31816.0,49.8811,49.9331,49.8724,49.9244,31816.0
2018-06-28 14:20:00,57.66,57.71,57.66,57.68,34512.0,49.9417,49.985,49.9417,49.959,34512.0
2018-06-28 14:25:00,57.68,57.69,57.65,57.69,28343.0,49.959,49.9677,49.9331,49.9677,28343.0
2018-06-28 14:30:00,57.69,57.7,57.65,57.65,41511.0,49.9677,49.9764,49.9331,49.9331,41511.0
2018-06-28 14:35:00,57.65,57.69,57.65,57.66,19408.0,49.9331,49.9677,49.9331,49.9417,19408.0
2018-06-28 14:40:00,57.67,57.72,57.66,57.69,23284.0,49.9504,49.9937,49.9417,49.9677,23284.0
2018-06-28 14:45:00,57.7,57.79,57.7,57.77,47350.0,49.9764,50.0543,49.9764,50.037,47350.0
2018-06-28 14:50:00,57.77,57.84,57.76,57.83,34053.0,50.037,50.0976,50.0283,50.089,34053.0
2018-06-28 14:55:00,57.83,57.9,57.82,57.88,47911.0,50.089,50.1496,50.0803,50.1323,47911.0
2018-06-28 15:00:00,57.88,57.91,57.86,57.87,44613.0,50.1323,50.1583,50.1149,50.1236,44613.0
2018-06-28 15:05:00,57.87,57.94,57.86,57.9,79702.0,50.1236,50.1842,50.1149,50.1496,79702.0
2018-06-28 15:10:00,57.9,58.01,57.9,58.01,109926.0,50.1496,50.2449,50.1496,50.2449,109926.0
2018-06-28 15:15:00,58.01,58.01,57.96,57.98,156854.0,50.2449,50.2449,50.2016,50.2189,156854.0
2018-06-28 15:20:00,57.99,58.01,57.97,57.97,100926.0,50.2275,50.2449,50.2102,50.2102,100926.0
2018-06-28 15:25:00,57.97,58.0,57.94,57.94,71459.0,50.2102,50.2362,50.1842,50.1842,71459.0
2018-06-28 15:30:00,57.95,57.95,57.84,57.86,74632.0,50.1929,50.1929,50.0976,50.1149,74632.0
2018-06-28 15:35:00,57.86,57.91,57.86,57.86,43971.0,50.1149,50.1583,50.1149,50.1149,43971.0
2018-06-28 15:40:00,57.87,57.89,57.85,57.88,213107.0,50.1236,50.1409,50.1063,50.1323,213107.0
2018-06-28 15:45:00,57.88,57.92,57.86,57.92,183135.0,50.1323,50.1669,50.1149,50.1669,183135.0
2018-06-28 15:50:00,57.91,57.92,57.8,57.84,144528.0,50.1583,50.1669,50.063,50.0976,144528.0
2018-06-28 15:55:00,57.84,57.89,57.81,57.88,281284.0,50.0976,50.1409,50.0716,50.1323,281284.0
2018-06-29 09:30:00,57.99,58.27,57.99,58.19,105606.0,50.2275,50.4701,50.2275,50.4008,105606.0
2018-06-29 09:35:00,58.18,58.31,58.17,58.29,140723.0,50.3921,50.5047,50.3834,50.4874,140723.0
2018-06-29 09:40:00,58.29,58.44,58.28,58.41,227478.0,50.4874,50.6173,50.4787,50.5913,227478.0
2018-06-29 09:45:00,58.42,58.47,58.41,58.46,78755.0,50.6,50.6433,50.5913,50.6346,78755.0
2018-06-29 09:50:00,58.47,58.51,58.39,58.43,57289.0,50.6433,50.6779,50.574,50.6086,57289.0
2018-06-29 09:55:00,58.44,58.45,58.42,58.44,57823.0,50.6173,50.626,50.6,50.6173,57823.0
2018-06-29 10:00:00,58.45,58.58,58.42,58.54,66941.0,50.626,50.7386,50.6,50.7039,66941.0
2018-06-29 10:05:00,58.53,58.57,58.49,58.56,74769.0,50.6953,50.7299,50.6606,50.7212,74769.0
2018-06-29 10:10:00,58.57,58.61,58.55,58.56,36119.0,50.7299,50.7646,50.7126,50.7212,36119.0
2018-06-29 10:15:00,58.57,58.6,58.55,58.59,28096.0,50.7299,50.7559,50.7126,50.7472,28096.0
2018-06-29 10:20:00,58.6,58.62,58.51,58.56,23077.0,50.7559,50.7732,50.6779,50.7212,23077.0
2018-06-29 10:25:00,58.55,58.57,58.5,58.53,34483.0,50.7126,50.7299,50.6693,50.6953,34483.0
2018-06-29 10:30:00,58.52,58.64,58.5,58.57,200773.0,50.6866,50.7905,50.6693,50.7299,200773.0
2018-06-29 10:35:00,58.57,58.59,58.52,58.55,73286.0,50.7299,50.7472,50.6866,50.7126,73286.0
2018-06-29 10:40:00,58.55,58.62,58.53,58.62,97287.0,50.7126,50.7732,50.6953,50.7732,97287.0
2018-06-29 10:45:00,58.63,58.66,58.59,58.66,155464.0,50.7819,50.8079,50.7472,50.8079,155464.0
2018-06-29 10:50:00,58.65,58.68,58.61,58.67,20993.0,50.7992,50.8252,50.7646,50.8165,20993.0
2018-06-29 10:55:00,58.66,58.74,58.66,58.72,26503.0,50.8079,50.8771,50.8079,50.8598,26503.0
2018-06-29 11:00:00,58.71,58.77,58.67,58.68,87954.0,50.8512,50.9031,50.8165,50.8252,87954.0
2018-06-29 11:05:00,58.68,58.72,58.68,58.7,12674.0,50.8252,50.8598,50.8252,50.8425,12674.0
2018-06-29 11:10:00,58.7,58.73,58.64,58.65,46142.0,50.8425,50.8685,50.7905,50.7992,46142.0
2018-06-29 11:15:00,58.65,58.67,58.62,58.67,24220.0,50.7992,50.8165,50.7732,50.8165,24220.0
2018-06-29 11:20:00,58.67,58.68,58.62,58.65,17072.0,50.8165,50.8252,50.7732,50.7992,17072.0
2018-06-29 11:25:00,58.65,58.71,58.65,58.69,26867.0,50.7992,50.8512,50.7992,50.8338,26867.0
2018-06-29 11:30:00,58.69,58.69,58.6,58.61,36918.0,50.8338,50.8338,50.7559,50.7646,36918.0
2018-06-29 11:35:00,58.62,58.65,58.59,58.6,24347.0,50.7732,50.7992,50.7472,50.7559,24347.0
2018-06-29 11:40:00,58.61,58.67,58.6,58.66,22897.0,50.7646,50.8165,50.7559,50.8079,22897.0
2018-06-29 11:45:00,58.66,58.69,58.65,58.66,16879.0,50.8079,50.8338,50.7992,50.8079,16879.0
2018-06-29 11:50:00,58.65,58.66,58.63,58.64,18030.0,50.7992,50.8079,50.7819,50.7905,18030.0
2018-06-29 11:55:00,58.63,58.63,58.57,58.58,39435.0,50.7819,50.7819,50.7299,50.7386,39435.0
2018-06-29 12:00:00,58.58,58.58,58.52,58.57,36091.0,50.7386,50.7386,50.6866,50.7299,36091.0
2018-06-29 12:05:00,58.57,58.63,58.55,58.61,67264.0,50.7299,50.7819,50.7126,50.7646,67264.0
2018-06-29 12:10:00,58.61,58.64,58.58,58.59,33292.0,50.7646,50.7905,50.7386,50.7472,33292.0
2018-06-29 12:15:00,58.59,58.63,58.58,58.61,14416.0,50.7472,50.7819,50.7386,50.7646,14416.0
2018-06-29 12:20:00,58.6,58.61,58.58,58.59,13930.0,50.7559,50.7646,50.7386,50.7472,13930.0
2018-06-29 12:25:00,58.59,58.6,58.54,58.57,28736.0,50.7472,50.7559,50.7039,50.7299,28736.0
2018-06-29 12:30:00,58.57,58.58,58.56,58.58,22339.0,50.7299,50.7386,50.7212,50.7386,22339.0
2018-06-29 12:35:00,58.57,58.6,58.56,58.6,45509.0,50.7299,50.7559,50.7212,50.7559,45509.0
2018-06-29 12:40:00,58.6,58.64,58.6,58.62,41359.0,50.7559,50.7905,50.7559,50.7732,41359.0
2018-06-29 12:45:00,58.6,58.6,58.58,58.59,11723.0,50.7559,50.7559,50.7386,50.7472,11723.0
2018-06-29 12:50:00,58.58,58.62,58.57,58.59,34406.0,50.7386,50.7732,50.7299,50.7472,34406.0
2018-06-29 12:55:00,58.6,58.6,58.55,58.59,20779.0,50.7559,50.7559,50.7126,50.7472,20779.0
2018-06-29 13:00:00,58.6,58.66,58.6,58.66,11672.0,50.7559,50.8079,50.7559,50.8079,11672.0
2018-06-29 13:05:00,58.66,58.7,58.66,58.67,20330.0,50.8079,50.8425,50.8079,50.8165,20330.0
2018-06-29 13:10:00,58.67,58.68,58.62,58.63,15671.0,50.8165,50.8252,50.7732,50.7819,15671.0
2018-06-29 13:15:00,58.63,58.67,58.62,58.63,26923.0,50.7819,50.8165,50.7732,50.7819,26923.0
2018-06-29 13:20:00,58.62,58.62,58.6,58.6,15192.0,50.7732,50.7732,50.7559,50.7559,15192.0
2018-06-29 13:25:00,58.59,58.61,58.56,58.58,24080.0,50.7472,50.7646,50.7212,50.7386,24080.0
2018-06-29 13:30:00,58.57,58.57,58.54,58.55,22639.0,50.7299,50.7299,50.7039,50.7126,22639.0
2018-06-29 13:35:00,58.56,58.57,58.52,58.54,5406.0,50.7212,50.7299,50.6866,50.7039,5406.0
2018-06-29 13:40:00,58.55,58.63,58.55,58.63,19290.0,50.7126,50.7819,50.7126,50.7819,19290.0
2018-06-29 13:45:00,58.63,58.66,58.61,58.64,16726.0,50.7819,50.8079,50.7646,50.7905,16726.0
2018-06-29 13:50:00,58.64,58.65,58.62,58.62,7100.0,50.7905,50.7992,50.7732,50.7732,7100.0
2018-06-29 13:55:00,58.62,58.62,58.56,58.61,18525.0,50.7732,50.7732,50.7212,50.7646,18525.0
2018-06-29 14:00:00,58.61,58.61,58.55,58.57,19170.0,50.7646,50.7646,50.7126,50.7299,19170.0
2018-06-29 14:05:00,58.57,58.58,58.53,58.57,55261.0,50.7299,50.7386,50.6953,50.7299,55261.0
2018-06-29 14:10:00,58.57,58.58,58.54,58.55,19812.0,50.7299,50.7386,50.7039,50.7126,19812.0
2018-06-29 14:15:00,58.54,58.55,58.5,58.54,22506.0,50.7039,50.7126,50.6693,50.7039,22506.0
2018-06-29 14:20:00,58.53,58.55,58.51,58.55,56888.0,50.6953,50.7126,50.6779,50.7126,56888.0
2018-06-29 14:25:00,58.55,58.58,58.54,58.56,40835.0,50.7126,50.7386,50.7039,50.7212,40835.0
2018-06-29 14:30:00,58.56,58.56,58.52,58.54,234652.0,50.7212,50.7212,50.6866,50.7039,234652.0
2018-06-29 14:35:00,58.53,58.54,58.48,58.49,33966.0,50.6953,50.7039,50.652,50.6606,33966.0
2018-06-29 14:40:00,58.49,58.5,58.43,58.48,27478.0,50.6606,50.6693,50.6086,50.652,27478.0
2018-06-29 14:45:00,58.49,58.51,58.48,58.49,20600.0,50.6606,50.6779,50.652,50.6606,20600.0
2018-06-29 14:50:00,58.5,58.51,58.47,58.5,41530.0,50.6693,50.6779,50.6433,50.6693,41530.0
2018-06-29 14:55:00,58.5,58.53,58.49,58.52,22188.0,50.6693,50.6953,50.6606,50.6866,22188.0
2018-06-29 15:00:00,58.52,58.57,58.52,58.52,40569.0,50.6866,50.7299,50.6866,50.6866,40569.0
2018-06-29 15:05:00,58.52,58.53,58.49,58.49,28929.0,50.6866,50.6953,50.6606,50.6606,28929.0
2018-06-29 15:10:00,58.49,58.49,58.41,58.41,25267.0,50.6606,50.6606,50.5913,50.5913,25267.0
2018-06-29 15:15:00,58.41,58.42,58.38,58.4,21362.0,50.5913,50.6,50.5653,50.5827,21362.0
2018-06-29 15:20:00,58.39,58.4,58.31,58.32,163674.0,50.574,50.5827,50.5047,50.5134,163674.0
2018-06-29 15:25:00,58.32,58.38,58.3,58.32,88224.0,50.5134,50.5653,50.496,50.5134,88224.0
2018-06-29 15:30:00,58.31,58.35,58.29,58.32,120010.0,50.5047,50.5394,50.4874,50.5134,120010.0
2018-06-29 15:35:00,58.33,58.33,58.26,58.27,52995.0,50.522,50.522,50.4614,50.4701,52995.0
2018-06-29 15:40:00,58.28,58.32,58.26,58.3,70638.0,50.4787,50.5134,50.4614,50.496,70638.0
2018-06-29 15:45:00,58.29,58.32,58.22,58.23,176639.0,50.4874,50.5134,50.4268,50.4354,176639.0
2018-06-29 15:50:00,58.23,58.27,58.2,58.25,317803.0,50.4354,50.4701,50.4094,50.4527,317803.0
2018-06-29 15:55:00,58.25,58.25,58.04,58.07,641968.0,50.4527,50.4527,50.2709,50.2968,641968.0
2018-07-02 09:30:00,57.65,57.66,57.45,57.62,105274.0,49.9331,49.9417,49.7598,49.9071,105274.0
2018-07-02 09:35:00,57.62,57.7,57.6,57.63,110109.0,49.9071,49.9764,49.8897,49.9157,110109.0
2018-07-02 09:40:00,57.63,57.64,57.45,57.45,62254.0,49.9157,49.9244,49.7598,49.7598,62254.0
2018-07-02 09:45:00,57.45,57.53,57.42,57.47,116452.0,49.7598,49.8291,49.7338,49.7772,116452.0
2018-07-02 09:50:00,57.46,57.47,57.35,57.39,67304.0,49.7685,49.7772,49.6732,49.7079,67304.0
2018-07-02 09:55:00,57.39,57.47,57.35,57.47,111313.0,49.7079,49.7772,49.6732,49.7772,111313.0
2018-07-02 10:00:00,57.47,57.64,57.45,57.63,156288.0,49.7772,49.9244,49.7598,49.9157,156288.0
2018-07-02 10:05:00,57.64,57.64,57.49,57.54,164424.0,49.9244,49.9244,49.7945,49.8378,164424.0
2018-07-02 10:10:00,57.54,57.54,57.39,57.39,165668.0,49.8378,49.8378,49.7079,49.7079,165668.0
2018-07-02 10:15:00,57.4,57.46,57.39,57.43,28999.0,49.7165,49.7685,49.7079,49.7425,28999.0
2018-07-02 10:20:00,57.44,57.57,57.41,57.56,53345.0,49.7512,49.8638,49.7252,49.8551,53345.0
2018-07-02 10:25:00,57.57,57.64,57.56,57.63,55397.0,49.8638,49.9244,49.8551,49.9157,55397.0
2018-07-02 10:30:00,57.65,57.69,57.62,57.68,85083.0,49.9331,49.9677,49.9071,49.959,85083.0
2018-07-02 10:35:00,57.69,57.76,57.64,57.76,54459.0,49.9677,50.0283,49.9244,50.0283,54459.0
2018-07-02 10:40:00,57.75,57.8,57.71,57.77,55973.0,50.0197,50.063,49.985,50.037,55973.0
2018-07-02 10:45:00,57.77,57.79,57.69,57.7,107163.0,50.037,50.0543,49.9677,49.9764,107163.0
2018-07-02 10:50:00,57.7,57.73,57.69,57.71,30441.0,49.9764,50.0023,49.9677,49.985,30441.0
2018-07-02 10:55:00,57.71,57.74,57.69,57.72,31760.0,49.985,50.011,49.9677,49.9937,31760.0
2018-07-02 11:00:00,57.75,57.89,57.75,57.86,42458.0,50.0197,50.1409,50.0197,50.1149,42458.0
2018-07-02 11:05:00,57.85,57.88,57.73,57.76,62529.0,50.1063,50.1323,50.0023,50.0283,62529.0
2018-07-02 11:10:00,57.77,57.78,57.65,57.65,75438.0,50.037,50.0457,49.9331,49.9331,75438.0
2018-07-02 11:15:00,57.64,57.66,57.61,57.64,120732.0,49.9244,49.9417,49.8984,49.9244,120732.0
2018-07-02 11:20:00,57.63,57.67,57.63,57.65,119627.0,49.9157,49.9504,49.9157,49.9331,119627.0
2018-07-02 11:25:00,57.65,57.66,57.63,57.63,118735.0,49.9331,49.9417,49.9157,49.9157,118735.0
2018-07-02 11:30:00,57.63,57.64,57.57,57.63,39008.0,49.9157,49.9244,49.8638,49.9157,39008.0
2018-07-02 11:35:00,57.63,57.64,57.58,57.59,54656.0,49.9157,49.9244,49.8724,49.8811,54656.0
2018-07-02 11:40:00,57.59,57.59,57.54,57.57,81942.0,49.8811,49.8811,49.8378,49.8638,81942.0
2018-07-02 11:45:00,57.57,57.59,57.56,57.58,86011.0,49.8638,49.8811,49.8551,49.8724,86011.0
2018-07-02 11:50:00,57.58,57.63,57.56,57.62,71852.0,49.8724,49.9157,49.8551,49.9071,71852.0
2018-07-02 11:55:00,57.62,57.65,57.6,57.61,99614.0,49.9071,49.9331,49.8897,49.8984,99614.0
2018-07-02 12:00:00,57.6,57.62,57.54,57.55,121153.0,49.8897,49.9071,49.8378,49.8464,121153.0
2018-07-02 12:05:00,57.54,57.54,57.44,57.48,29752.0,49.8378,49.8378,49.7512,49.7858,29752.0
2018-07-02 12:10:00,57.48,57.49,57.45,57.47,15356.0,49.7858,49.7945,49.7598,49.7772,15356.0
2018-07-02 12:15:00,57.47,57.47,57.43,57.44,25356.0,49.7772,49.7772,49.7425,49.7512,25356.0
2018-07-02 12:20:00,57.44,57.5,57.44,57.49,17683.0,49.7512,49.8031,49.7512,49.7945,17683.0
2018-07-02 12:25:00,57.49,57.51,57.47,57.5,14989.0,49.7945,49.8118,49.7772,49.8031,14989.0
2018-07-02 12:30:00,57.49,57.54,57.47,57.53,17048.0,49.7945,49.8378,49.7772,49.8291,17048.0
2018-07-02 12:35:00,57.54,57.58,57.54,57.56,31936.0,49.8378,49.8724,49.8378,49.8551,31936.0
2018-07-02 12:40:00,57.56,57.56,57.53,57.55,30614.0,49.8551,49.8551,49.8291,49.8464,30614.0
2018-07-02 12:45:00,57.56,57.59,57.56,57.58,46931.0,49.8551,49.8811,49.8551,49.8724,46931.0
2018-07-02 12:50:00,57.57,57.6,57.55,57.58,49103.0,49.8638,49.8897,49.8464,49.8724,49103.0
2018-07-02 12:55:00,57.59,57.59,57.53,57.53,20031.0,49.8811,49.8811,49.8291,49.8291,20031.0
2018-07-02 13:00:00,57.53,57.57,57.53,57.56,34302.0,49.8291,49.8638,49.8291,49.8551,34302.0
2018-07-02 13:05:00,57.56,57.56,57.47,57.48,19826.0,49.8551,49.8551,49.7772,49.7858,19826.0
2018-07-02 13:10:00,57.5,57.51,57.44,57.45,22559.0,49.8031,49.8118,49.7512,49.7598,22559.0
2018-07-02 13:15:00,57.45,57.48,57.41,57.46,57036.0,49.7598,49.7858,49.7252,49.7685,57036.0
2018-07-02 13:20:00,57.47,57.49,57.45,57.49,19539.0,49.7772,49.7945,49.7598,49.7945,19539.0
2018-07-02 13:25:00,57.5,57.5,57.41,57.41,79162.0,49.8031,49.8031,49.7252,49.7252,79162.0
2018-07-02 13:30:00,57.41,57.42,57.4,57.42,15507.0,49.7252,49.7338,49.7165,49.7338,15507.0
2018-07-02 13:35:00,57.41,57.49,57.41,57.49,32626.0,49.7252,49.7945,49.7252,49.7945,32626.0
2018-07-02 13:40:00,57.49,57.54,57.49,57.54,14589.0,49.7945,49.8378,49.7945,49.8378,14589.0
2018-07-02 13:45:00,57.54,57.6,57.53,57.59,43616.0,49.8378,49.8897,49.8291,49.8811,43616.0
2018-07-02 13:50:00,57.58,57.63,57.58,57.6,60215.0,49.8724,49.9157,49.8724,49.8897,60215.0
2018-07-02 13:55:00,57.6,57.62,57.55,57.55,20465.0,49.8897,49.9071,49.8464,49.8464,20465.0
2018-07-02 14:00:00,57.55,57.59,57.55,57.58,69892.0,49.8464,49.8811,49.8464,49.8724,69892.0
2018-07-02 14:05:00,57.59,57.64,57.58,57.61,112389.0,49.8811,49.9244,49.8724,49.8984,112389.0
2018-07-02 14:10:00,57.6,57.66,57.58,57.64,67410.0,49.8897,49.9417,49.8724,49.9244,67410.0
2018-07-02 14:15:00,57.63,57.72,57.63,57.69,40619.0,49.9157,49.9937,49.9157,49.9677,40619.0
2018-07-02 14:20:00,57.69,57.7,57.63,57.68,113727.0,49.9677,49.9764,49.9157,49.959,113727.0
2018-07-02 14:25:00,57.68,57.68,57.64,57.68,282775.0,49.959,49.959,49.9244,49.959,282775.0
2018-07-02 14:30:00,57.68,57.72,57.67,57.68,158919.0,49.959,49.9937,49.9504,49.959,158919.0
2018-07-02 14:35:00,57.68,57.68,57.64,57.67,58303.0,49.959,49.959,49.9244,49.9504,58303.0
2018-07-02 14:40:00,57.67,57.7,57.63,57.68,81845.0,49.9504,49.9764,49.9157,49.959,81845.0
2018-07-02 14:45:00,57.68,57.71,57.67,57.67,102359.0,49.959,49.985,49.9504,49.9504,102359.0
2018-07-02 14:50:00,57.67,57.69,57.65,57.67,120435.0,49.9504,49.9677,49.9331,49.9504,120435.0
2018-07-02 14:55:00,57.67,57.67,57.6,57.61,149489.0,49.9504,49.9504,49.8897,49.8984,149489.0
2018-07-02 15:00:00,57.62,57.62,57.54,57.56,137819.0,49.9071,49.9071,49.8378,49.8551,137819.0
2018-07-02 15:05:00,57.56,57.59,57.54,57.58,88860.0,49.8551,49.8811,49.8378,49.8724,88860.0
2018-07-02 15:10:00,57.58,57.65,57.58,57.62,127532.0,49.8724,49.9331,49.8724,49.9071,127532.0
2018-07-02 15:15:00,57.62,57.67,57.61,57.67,143814.0,49.9071,49.9504,49.8984,49.9504,143814.0
2018-07-02 15:20:00,57.67,57.69,57.63,57.67,148369.0,49.9504,49.9677,49.9157,49.9504,148369.0
2018-07-02 15:25:00,57.67,57.75,57.66,57.74,202541.0,49.9504,50.0197,49.9417,50.011,202541.0
2018-07-02 15:30:00,57.74,57.75,57.64,57.66,179925.0,50.011,50.0197,49.9244,49.9417,179925.0
2018-07-02 15:35:00,57.67,57.75,57.65,57.75,116780.0,49.9504,50.0197,49.9331,50.0197,116780.0
2018-07-02 15:40:00,57.75,57.76,57.7,57.75,94141.0,50.0197,50.0283,49.9764,50.0197,94141.0
2018-07-02 15:45:00,57.75,57.78,57.72,57.73,452184.0,50.0197,50.0457,49.9937,50.0023,452184.0
2018-07-02 15:50:00,57.73,57.76,57.71,57.72,586328.0,50.0023,50.0283,49.985,49.9937,586328.0
2018-07-02 15:55:00,57.72,57.81,57.71,57.77,290634.0,49.9937,50.0716,49.985,50.037,290634.0
2018-07-03 09:30:00,58.13,58.28,58.07,58.25,91723.0,50.3488,50.4787,50.2968,50.4527,91723.0
2018-07-03 09:35:00,58.26,58.39,58.25,58.31,70323.0,50.4614,50.574,50.4527,50.5047,70323.0
2018-07-03 09:40:00,58.32,58.39,58.32,58.33,66824.0,50.5134,50.574,50.5134,50.522,66824.0
2018-07-03 09:45:00,58.33,58.49,58.32,58.46,113926.0,50.522,50.6606,50.5134,50.6346,113926.0
2018-07-03 09:50:00,58.45,58.46,58.39,58.43,77856.0,50.626,50.6346,50.574,50.6086,77856.0
2018-07-03 09:55:00,58.42,58.42,58.24,58.24,138341.0,50.6,50.6,50.4441,50.4441,138341.0
2018-07-03 10:00:00,58.24,58.26,58.21,58.22,58086.0,50.4441,50.4614,50.4181,50.4268,58086.0
2018-07-03 10:05:00,58.21,58.27,58.16,58.27,42396.0,50.4181,50.4701,50.3748,50.4701,42396.0
2018-07-03 10:10:00,58.27,58.28,58.17,58.21,60332.0,50.4701,50.4787,50.3834,50.4181,60332.0
2018-07-03 10:15:00,58.21,58.25,58.2,58.23,45961.0,50.4181,50.4527,50.4094,50.4354,45961.0
2018-07-03 10:20:00,58.23,58.28,58.22,58.28,28223.0,50.4354,50.4787,50.4268,50.4787,28223.0
2018-07-03 10:25:00,58.29,58.3,58.22,58.26,24950.0,50.4874,50.496,50.4268,50.4614,24950.0
2018-07-03 10:30:00,58.26,58.35,58.21,58.35,67387.0,50.4614,50.5394,50.4181,50.5394,67387.0
2018-07-03 10:35:00,58.34,58.35,58.29,58.3,55383.0,50.5307,50.5394,50.4874,50.496,55383.0
2018-07-03 10:40:00,58.29,58.29,58.23,58.23,24221.0,50.4874,50.4874,50.4354,50.4354,24221.0
2018-07-03 10:45:00,58.24,58.26,58.15,58.17,44709.0,50.4441,50.4614,50.3661,50.3834,44709.0
2018-07-03 10:50:00,58.15,58.15,58.09,58.11,45536.0,50.3661,50.3661,50.3142,50.3315,45536.0
2018-07-03 10:55:00,58.09,58.12,58.06,58.1,63929.0,50.3142,50.3401,50.2882,50.3228,63929.0
2018-07-03 11:00:00,58.1,58.1,58.01,58.05,72503.0,50.3228,50.3228,50.2449,50.2795,72503.0
2018-07-03 11:05:00,58.05,58.12,58.03,58.12,46526.0,50.2795,50.3401,50.2622,50.3401,46526.0
2018-07-03 11:10:00,58.12,58.12,58.06,58.11,49793.0,50.3401,50.3401,50.2882,50.3315,49793.0
2018-07-03 11:15:00,58.11,58.17,58.11,58.15,37602.0,50.3315,50.3834,50.3315,50.3661,37602.0
2018-07-03 11:20:00,58.14,58.15,58.09,58.11,33071.0,50.3575,50.3661,50.3142,50.3315,33071.0
2018-07-03 11:25:00,58.11,58.14,58.08,58.1,57416.0,50.3315,50.3575,50.3055,50.3228,57416.0
2018-07-03 11:30:00,58.09,58.17,58.09,58.16,71869.0,50.3142,50.3834,50.3142,50.3748,71869.0
2018-07-03 11:35:00,58.16,58.17,58.13,58.15,39783.0,50.3748,50.3834,50.3488,50.3661,39783.0
2018-07-03 11:40:00,58.16,58.16,58.11,58.12,26309.0,50.3748,50.3748,50.3315,50.3401,26309.0
2018-07-03 11:45:00,58.12,58.18,58.11,58.18,21364.0,50.3401,50.3921,50.3315,50.3921,21364.0
2018-07-03 11:50:00,58.18,58.18,58.06,58.07,43832.0,50.3921,50.3921,50.2882,50.2968,43832.0
2018-07-03 11:55:00,58.07,58.11,58.03,58.11,51606.0,50.2968,50.3315,50.2622,50.3315,51606.0
2018-07-03 12:00:00,58.11,58.12,58.03,58.04,32056.0,50.3315,50.3401,50.2622,50.2709,32056.0
2018-07-03 12:05:00,58.04,58.06,58.02,58.03,17003.0,50.2709,50.2882,50.2535,50.2622,17003.0
2018-07-03 12:10:00,58.03,58.05,57.96,57.98,119338.0,50.2622,50.2795,50.2016,50.2189,119338.0
2018-07-03 12:15:00,57.98,57.99,57.92,57.97,60109.0,50.2189,50.2275,50.1669,50.2102,60109.0
2018-07-03 12:20:00,57.97,57.99,57.95,57.97,39588.0,50.2102,50.2275,50.1929,50.2102,39588.0
2018-07-03 12:25:00,57.97,57.97,57.89,57.89,66519.0,50.2102,50.2102,50.1409,50.1409,66519.0
2018-07-03 12:30:00,57.89,57.9,57.79,57.8,69898.0,50.1409,50.1496,50.0543,50.063,69898.0
2018-07-03 12:35:00,57.8,57.85,57.71,57.71,71214.0,50.063,50.1063,49.985,49.985,71214.0
2018-07-03 12:40:00,57.72,57.73,57.68,57.7,79650.0,49.9937,50.0023,49.959,49.9764,79650.0
2018-07-03 12:45:00,57.7,57.71,57.59,57.61,92566.0,49.9764,49.985,49.8811,49.8984,92566.0
2018-07-03 12:50:00,57.61,57.63,57.53,57.63,197270.0,49.8984,49.9157,49.8291,49.9157,197270.0
2018-07-03 12:55:00,57.63,57.67,57.53,57.67,549696.0,49.9157,49.9504,49.8291,49.9504,549696.0
2018-07-05 09:30:00,58.06,58.13,58.03,58.06,97334.0,50.2882,50.3488,50.2622,50.2882,97334.0
2018-07-05 09:35:00,58.06,58.09,57.98,58.01,140150.0,50.2882,50.3142,50.2189,50.2449,140150.0
2018-07-05 09:40:00,58.0,58.08,57.96,57.97,100493.0,50.2362,50.3055,50.2016,50.2102,100493.0
2018-07-05 09:45:00,57.98,57.98,57.79,57.84,106452.0,50.2189,50.2189,50.0543,50.0976,106452.0
2018-07-05 09:50:00,57.84,57.87,57.8,57.87,49875.0,50.0976,50.1236,50.063,50.1236,49875.0
2018-07-05 09:55:00,57.86,57.9,57.77,57.79,70218.0,50.1149,50.1496,50.037,50.0543,70218.0
2018-07-05 10:00:00,57.79,57.93,57.79,57.84,63307.0,50.0543,50.1756,50.0543,50.0976,63307.0
2018-07-05 10:05:00,57.82,57.91,57.77,57.91,29228.0,50.0803,50.1583,50.037,50.1583,29228.0
2018-07-05 10:10:00,57.89,57.91,57.84,57.85,38908.0,50.1409,50.1583,50.0976,50.1063,38908.0
2018-07-05 10:15:00,57.85,57.87,57.82,57.86,50153.0,50.1063,50.1236,50.0803,50.1149,50153.0
2018-07-05 10:20:00,57.86,57.9,57.84,57.89,31561.0,50.1149,50.1496,50.0976,50.1409,31561.0
2018-07-05 10:25:00,57.89,57.92,57.84,57.89,35522.0,50.1409,50.1669,50.0976,50.1409,35522.0
2018-07-05 10:30:00,57.9,57.9,57.81,57.87,49165.0,50.1496,50.1496,50.0716,50.1236,49165.0
2018-07-05 10:35:00,57.87,57.87,57.8,57.8,51212.0,50.1236,50.1236,50.063,50.063,51212.0
2018-07-05 10:40:00,57.81,57.83,57.77,57.78,33625.0,50.0716,50.089,50.037,50.0457,33625.0
2018-07-05 10:45:00,57.78,57.81,57.75,57.76,24716.0,50.0457,50.0716,50.0197,50.0283,24716.0
2018-07-05 10:50:00,57.75,57.79,57.65,57.66,59482.0,50.0197,50.0543,49.9331,49.9417,59482.0
2018-07-05 10:55:00,57.67,57.71,57.65,57.66,40328.0,49.9504,49.985,49.9331,49.9417,40328.0
2018-07-05 11:00:00,57.65,57.69,57.61,57.67,271876.0,49.9331,49.9677,49.8984,49.9504,271876.0
2018-07-05 11:05:00,57.67,57.73,57.67,57.72,41833.0,49.9504,50.0023,49.9504,49.9937,41833.0
2018-07-05 11:10:00,57.72,57.77,57.72,57.73,30655.0,49.9937,50.037,49.9937,50.0023,30655.0
2018-07-05 11:15:00,57.73,57.78,57.72,57.77,40836.0,50.0023,50.0457,49.9937,50.037,40836.0
2018-07-05 11:20:00,57.77,57.85,57.77,57.85,49855.0,50.037,50.1063,50.037,50.1063,49855.0
2018-07-05 11:25:00,57.85,57.9,57.83,57.83,32826.0,50.1063,50.1496,50.089,50.089,32826.0
2018-07-05 11:30:00,57.82,57.89,57.82,57.87,34357.0,50.0803,50.1409,50.0803,50.1236,34357.0
2018-07-05 11:35:00,57.87,57.89,57.85,57.89,21100.0,50.1236,50.1409,50.1063,50.1409,21100.0
2018-07-05 11:40:00,57.89,57.93,57.88,57.9,22435.0,50.1409,50.1756,50.1323,50.1496,22435.0
2018-07-05 11:45:00,57.91,57.97,57.9,57.95,22513.0,50.1583,50.2102,50.1496,50.1929,22513.0
2018-07-05 11:50:00,57.94,57.99,57.94,57.99,28866.0,50.1842,50.2275,50.1842,50.2275,28866.0
2018-07-05 11:55:00,57.99,58.0,57.94,57.95,16251.0,50.2275,50.2362,50.1842,50.1929,16251.0
2018-07-05 12:00:00,57.95,58.06,57.94,58.05,34693.0,50.1929,50.2882,50.1842,50.2795,34693.0
2018-07-05 12:05:00,58.05,58.07,58.02,58.04,46271.0,50.2795,50.2968,50.2535,50.2709,46271.0
2018-07-05 12:10:00,58.03,58.03,57.98,58.01,47299.0,50.2622,50.2622,50.2189,50.2449,47299.0
2018-07-05 12:15:00,58.01,58.05,57.99,58.0,59266.0,50.2449,50.2795,50.2275,50.2362,59266.0
2018-07-05 12:20:00,58.0,58.02,57.99,58.01,18583.0,50.2362,50.2535,50.2275,50.2449,18583.0
2018-07-05 12:25:00,58.02,58.04,58.01,58.01,18848.0,50.2535,50.2709,50.2449,50.2449,18848.0
2018-07-05 12:30:00,58.01,58.04,57.99,58.03,58506.0,50.2449,50.2709,50.2275,50.2622,58506.0
2018-07-05 12:35:00,58.03,58.04,57.98,57.98,49654.0,50.2622,50.2709,50.2189,50.2189,49654.0
2018-07-05 12:40:00,57.99,58.02,57.99,58.02,8978.0,50.2275,50.2535,50.2275,50.2535,8978.0
2018-07-05 12:45:00,58.03,58.03,58.0,58.0,9883.0,50.2622,50.2622,50.2362,50.2362,9883.0
2018-07-05 12:50:00,58.0,58.02,57.99,58.01,13616.0,50.2362,50.2535,50.2275,50.2449,13616.0
2018-07-05 12:55:00,58.01,58.06,58.01,58.05,18049.0,50.2449,50.2882,50.2449,50.2795,18049.0
2018-07-05 13:00:00,58.06,58.13,58.06,58.13,139450.0,50.2882,50.3488,50.2882,50.3488,139450.0
2018-07-05 13:05:00,58.13,58.15,58.09,58.11,32150.0,50.3488,50.3661,50.3142,50.3315,32150.0
2018-07-05 13:10:00,58.11,58.11,58.09,58.09,7950.0,50.3315,50.3315,50.3142,50.3142,7950.0
2018-07-05 13:15:00,58.1,58.14,58.1,58.14,92282.0,50.3228,50.3575,50.3228,50.3575,92282.0
2018-07-05 13:20:00,58.14,58.15,58.1,58.14,28118.0,50.3575,50.3661,50.3228,50.3575,28118.0
2018-07-05 13:25:00,58.14,58.14,58.12,58.12,33530.0,50.3575,50.3575,50.3401,50.3401,33530.0
2018-07-05 13:30:00,58.13,58.14,58.07,58.07,17038.0,50.3488,50.3575,50.2968,50.2968,17038.0
2018-07-05 13:35:00,58.07,58.11,58.07,58.1,15920.0,50.2968,50.3315,50.2968,50.3228,15920.0
2018-07-05 13:40:00,58.09,58.1,58.09,58.1,9821.0,50.3142,50.3228,50.3142,50.3228,9821.0
2018-07-05 13:45:00,58.09,58.13,58.09,58.11,27949.0,50.3142,50.3488,50.3142,50.3315,27949.0
2018-07-05 13:50:00,58.1,58.11,58.07,58.09,30710.0,50.3228,50.3315,50.2968,50.3142,30710.0
2018-07-05 13:55:00,58.1,58.11,58.09,58.1,9637.0,50.3228,50.3315,50.3142,50.3228,9637.0
2018-07-05 14:00:00,58.11,58.21,58.03,58.03,72666.0,50.3315,50.4181,50.2622,50.2622,72666.0
2018-07-05 14:05:00,58.04,58.07,57.95,57.97,52951.0,50.2709,50.2968,50.1929,50.2102,52951.0
2018-07-05 14:10:00,57.97,57.98,57.88,57.89,21223.0,50.2102,50.2189,50.1323,50.1409,21223.0
2018-07-05 14:15:00,57.88,57.99,57.88,57.99,29727.0,50.1323,50.2275,50.1323,50.2275,29727.0
2018-07-05 14:20:00,57.98,57.99,57.96,57.96,25817.0,50.2189,50.2275,50.2016,50.2016,25817.0
2018-07-05 14:25:00,57.97,58.03,57.96,58.02,22127.0,50.2102,50.2622,50.2016,50.2535,22127.0
2018-07-05 14:30:00,58.01,58.04,58.01,58.04,17944.0,50.2449,50.2709,50.2449,50.2709,17944.0
2018-07-05 14:35:00,58.04,58.05,57.98,57.99,23894.0,50.2709,50.2795,50.2189,50.2275,23894.0
2018-07-05 14:40:00,58.0,58.0,57.96,57.97,26424.0,50.2362,50.2362,50.2016,50.2102,26424.0
2018-07-05 14:45:00,57.97,58.02,57.96,57.99,34256.0,50.2102,50.2535,50.2016,50.2275,34256.0
2018-07-05 14:50:00,57.99,58.03,57.97,58.01,39628.0,50.2275,50.2622,50.2102,50.2449,39628.0
2018-07-05 14:55:00,58.01,58.02,57.99,58.0,23121.0,50.2449,50.2535,50.2275,50.2362,23121.0
2018-07-05 15:00:00,58.0,58.07,58.0,58.06,37306.0,50.2362,50.2968,50.2362,50.2882,37306.0
2018-07-05 15:05:00,58.06,58.06,58.0,58.02,26637.0,50.2882,50.2882,50.2362,50.2535,26637.0
2018-07-05 15:10:00,58.02,58.02,57.99,58.01,29272.0,50.2535,50.2535,50.2275,50.2449,29272.0
2018-07-05 15:15:00,58.01,58.04,58.0,58.03,22602.0,50.2449,50.2709,50.2362,50.2622,22602.0
2018-07-05 15:20:00,58.04,58.04,57.98,58.0,43736.0,50.2709,50.2709,50.2189,50.2362,43736.0
2018-07-05 15:25:00,58.0,58.03,57.99,58.0,44737.0,50.2362,50.2622,50.2275,50.2362,44737.0
2018-07-05 15:30:00,58.0,58.05,57.97,58.05,184062.0,50.2362,50.2795,50.2102,50.2795,184062.0
2018-07-05 15:35:00,58.05,58.09,58.02,58.08,202928.0,50.2795,50.3142,50.2535,50.3055,202928.0
2018-07-05 15:40:00,58.08,58.12,58.07,58.1,362592.0,50.3055,50.3401,50.2968,50.3228,362592.0
2018-07-05 15:45:00,58.09,58.1,58.06,58.1,306905.0,50.3142,50.3228,50.2882,50.3228,306905.0
2018-07-05 15:50:00,58.09,58.18,58.07,58.18,420689.0,50.3142,50.3921,50.2968,50.3921,420689.0
2018-07-05 15:55:00,58.18,58.19,58.12,58.17,786255.0,50.3921,50.4008,50.3401,50.3834,786255.0
2018-07-06 09:30:00,58.06,58.08,57.85,57.93,163641.0,50.2882,50.3055,50.1063,50.1756,163641.0
2018-07-06 09:35:00,57.94,57.99,57.87,57.9,208245.0,50.1842,50.2275,50.1236,50.1496,208245.0
2018-07-06 09:40:00,57.9,57.97,57.89,57.9,73695.0,50.1496,50.2102,50.1409,50.1496,73695.0
2018-07-06 09:45:00,57.91,57.92,57.8,57.8,71242.0,50.1583,50.1669,50.063,50.063,71242.0
2018-07-06 09:50:00,57.81,57.92,57.79,57.9,42166.0,50.0716,50.1669,50.0543,50.1496,42166.0
2018-07-06 09:55:00,57.89,57.93,57.88,57.91,57068.0,50.1409,50.1756,50.1323,50.1583,57068.0
2018-07-06 10:00:00,57.9,57.93,57.88,57.91,82386.0,50.1496,50.1756,50.1323,50.1583,82386.0
2018-07-06 10:05:00,57.91,58.0,57.88,58.0,88164.0,50.1583,50.2362,50.1323,50.2362,88164.0
2018-07-06 10:10:00,58.0,58.02,57.98,57.99,94613.0,50.2362,50.2535,50.2189,50.2275,94613.0
2018-07-06 10:15:00,57.99,58.05,57.99,58.02,35916.0,50.2275,50.2795,50.2275,50.2535,35916.0
2018-07-06 10:20:00,58.01,58.02,57.98,58.02,22397.0,50.2449,50.2535,50.2189,50.2535,22397.0
2018-07-06 10:25:00,58.02,58.09,58.01,58.08,23255.0,50.2535,50.3142,50.2449,50.3055,23255.0
2018-07-06 10:30:00,58.09,58.15,58.09,58.13,29375.0,50.3142,50.3661,50.3142,50.3488,29375.0
2018-07-06 10:35:00,58.13,58.17,58.12,58.13,15164.0,50.3488,50.3834,50.3401,50.3488,15164.0
2018-07-06 10:40:00,58.14,58.24,58.14,58.24,28111.0,50.3575,50.4441,50.3575,50.4441,28111.0
2018-07-06 10:45:00,58.24,58.24,58.17,58.19,47820.0,50.4441,50.4441,50.3834,50.4008,47820.0
2018-07-06 10:50:00,58.18,58.21,58.15,58.2,31317.0,50.3921,50.4181,50.3661,50.4094,31317.0
2018-07-06 10:55:00,58.2,58.23,58.16,58.18,25206.0,50.4094,50.4354,50.3748,50.3921,25206.0
2018-07-06 11:00:00,58.19,58.22,58.18,58.18,17313.0,50.4008,50.4268,50.3921,50.3921,17313.0
2018-07-06 11:05:00,58.18,58.33,58.18,58.33,67616.0,50.3921,50.522,50.3921,50.522,67616.0
2018-07-06 11:10:00,58.33,58.37,58.31,58.37,70396.0,50.522,50.5567,50.5047,50.5567,70396.0
2018-07-06 11:15:00,58.37,58.41,58.34,58.4,69747.0,50.5567,50.5913,50.5307,50.5827,69747.0
2018-07-06 11:20:00,58.41,58.41,58.37,58.37,48504.0,50.5913,50.5913,50.5567,50.5567,48504.0
2018-07-06 11:25:00,58.37,58.42,58.36,58.42,29685.0,50.5567,50.6,50.548,50.6,29685.0
2018-07-06 11:30:00,58.41,58.42,58.39,58.41,98943.0,50.5913,50.6,50.574,50.5913,98943.0
2018-07-06 11:35:00,58.42,58.52,58.41,58.51,126364.0,50.6,50.6866,50.5913,50.6779,126364.0
2018-07-06 11:40:00,58.52,58.55,58.48,58.54,178509.0,50.6866,50.7126,50.652,50.7039,178509.0
2018-07-06 11:45:00,58.55,58.6,58.53,58.57,285259.0,50.7126,50.7559,50.6953,50.7299,285259.0
2018-07-06 11:50:00,58.57,58.57,58.47,58.48,49795.0,50.7299,50.7299,50.6433,50.652,49795.0
2018-07-06 11:55:00,58.47,58.51,58.46,58.51,26936.0,50.6433,50.6779,50.6346,50.6779,26936.0
2018-07-06 12:00:00,58.52,58.59,58.52,58.58,22141.0,50.6866,50.7472,50.6866,50.7386,22141.0
2018-07-06 12:05:00,58.57,58.62,58.57,58.6,57986.0,50.7299,50.7732,50.7299,50.7559,57986.0
2018-07-06 12:10:00,58.61,58.61,58.57,58.6,19001.0,50.7646,50.7646,50.7299,50.7559,19001.0
2018-07-06 12:15:00,58.6,58.6,58.55,58.56,15277.0,50.7559,50.7559,50.7126,50.7212,15277.0
2018-07-06 12:20:00,58.57,58.58,58.54,58.57,36147.0,50.7299,50.7386,50.7039,50.7299,36147.0
2018-07-06 12:25:00,58.57,58.6,58.56,58.59,53565.0,50.7299,50.7559,50.7212,50.7472,53565.0
2018-07-06 12:30:00,58.58,58.58,58.53,58.54,25940.0,50.7386,50.7386,50.6953,50.7039,25940.0
2018-07-06 12:35:00,58.55,58.6,58.55,58.6,30493.0,50.7126,50.7559,50.7126,50.7559,30493.0
2018-07-06 12:40:00,58.6,58.6,58.58,58.6,34923.0,50.7559,50.7559,50.7386,50.7559,34923.0
2018-07-06 12:45:00,58.59,58.59,58.54,58.54,15255.0,50.7472,50.7472,50.7039,50.7039,15255.0
2018-07-06 12:50:00,58.55,58.57,58.54,58.54,5652.0,50.7126,50.7299,50.7039,50.7039,5652.0
2018-07-06 12:55:00,58.54,58.56,58.54,58.56,15882.0,50.7039,50.7212,50.7039,50.7212,15882.0
2018-07-06 13:00:00,58.56,58.61,58.56,58.6,16534.0,50.7212,50.7646,50.7212,50.7559,16534.0
2018-07-06 13:05:00,58.6,58.61,58.58,58.58,13454.0,50.7559,50.7646,50.7386,50.7386,13454.0
2018-07-06 13:10:00,58.58,58.59,58.54,58.55,20946.0,50.7386,50.7472,50.7039,50.7126,20946.0
2018-07-06 13:15:00,58.55,58.58,58.55,58.58,10864.0,50.7126,50.7386,50.7126,50.7386,10864.0
2018-07-06 13:20:00,58.59,58.59,58.54,58.55,15554.0,50.7472,50.7472,50.7039,50.7126,15554.0
2018-07-06 13:25:00,58.55,58.56,58.52,58.54,14602.0,50.7126,50.7212,50.6866,50.7039,14602.0
2018-07-06 13:30:00,58.54,58.55,58.54,58.54,11007.0,50.7039,50.7126,50.7039,50.7039,11007.0
2018-07-06 13:35:00,58.54,58.56,58.54,58.55,11439.0,50.7039,50.7212,50.7039,50.7126,11439.0
2018-07-06 13:40:00,58.55,58.56,58.5,58.51,22700.0,50.7126,50.7212,50.6693,50.6779,22700.0
2018-07-06 13:45:00,58.51,58.51,58.49,58.5,9685.0,50.6779,50.6779,50.6606,50.6693,9685.0
2018-07-06 13:50:00,58.51,58.54,58.5,58.52,20689.0,50.6779,50.7039,50.6693,50.6866,20689.0
2018-07-06 13:55:00,58.52,58.53,58.5,58.52,16850.0,50.6866,50.6953,50.6693,50.6866,16850.0
2018-07-06 14:00:00,58.52,58.55,58.51,58.53,21434.0,50.6866,50.7126,50.6779,50.6953,21434.0
2018-07-06 14:05:00,58.53,58.54,58.5,58.5,13331.0,50.6953,50.7039,50.6693,50.6693,13331.0
2018-07-06 14:10:00,58.51,58.52,58.51,58.52,10897.0,50.6779,50.6866,50.6779,50.6866,10897.0
2018-07-06 14:15:00,58.52,58.53,58.5,58.52,34501.0,50.6866,50.6953,50.6693,50.6866,34501.0
2018-07-06 14:20:00,58.52,58.57,58.52,58.57,12131.0,50.6866,50.7299,50.6866,50.7299,12131.0
2018-07-06 14:25:00,58.57,58.57,58.55,58.57,24244.0,50.7299,50.7299,50.7126,50.7299,24244.0
2018-07-06 14:30:00,58.57,58.57,58.55,58.55,20608.0,50.7299,50.7299,50.7126,50.7126,20608.0
2018-07-06 14:35:00,58.55,58.56,58.51,58.52,29162.0,50.7126,50.7212,50.6779,50.6866,29162.0
2018-07-06 14:40:00,58.52,58.53,58.5,58.52,21381.0,50.6866,50.6953,50.6693,50.6866,21381.0
2018-07-06 14:45:00,58.52,58.53,58.51,58.52,18526.0,50.6866,50.6953,50.6779,50.6866,18526.0
2018-07-06 14:50:00,58.52,58.53,58.51,58.53,16823.0,50.6866,50.6953,50.6779,50.6953,16823.0
2018-07-06 14:55:00,58.53,58.56,58.52,58.55,47345.0,50.6953,50.7212,50.6866,50.7126,47345.0
2018-07-06 15:00:00,58.55,58.59,58.54,58.58,23442.0,50.7126,50.7472,50.7039,50.7386,23442.0
2018-07-06 15:05:00,58.58,58.58,58.55,58.56,19124.0,50.7386,50.7386,50.7126,50.7212,19124.0
2018-07-06 15:10:00,58.57,58.58,58.55,58.57,17318.0,50.7299,50.7386,50.7126,50.7299,17318.0
2018-07-06 15:15:00,58.56,58.58,58.55,58.58,49523.0,50.7212,50.7386,50.7126,50.7386,49523.0
2018-07-06 15:20:00,58.58,58.59,58.55,58.57,27337.0,50.7386,50.7472,50.7126,50.7299,27337.0
2018-07-06 15:25:00,58.57,58.6,58.56,58.58,46047.0,50.7299,50.7559,50.7212,50.7386,46047.0
2018-07-06 15:30:00,58.58,58.58,58.54,58.55,53918.0,50.7386,50.7386,50.7039,50.7126,53918.0
2018-07-06 15:35:00,58.55,58.56,58.52,58.55,140669.0,50.7126,50.7212,50.6866,50.7126,140669.0
2018-07-06 15:40:00,58.54,58.54,58.45,58.45,58688.0,50.7039,50.7039,50.626,50.626,58688.0
2018-07-06 15:45:00,58.44,58.46,58.4,58.41,109458.0,50.6173,50.6346,50.5827,50.5913,109458.0
2018-07-06 15:50:00,58.41,58.45,58.38,58.44,154165.0,50.5913,50.626,50.5653,50.6173,154165.0
2018-07-06 15:55:00,58.43,58.5,58.42,58.44,655688.0,50.6086,50.6693,50.6,50.6173,655688.0
2018-07-09 09:30:00,58.73,58.86,58.73,58.85,60132.0,50.8685,50.9811,50.8685,50.9724,60132.0
2018-07-09 09:35:00,58.85,58.93,58.82,58.91,99972.0,50.9724,51.0417,50.9464,51.0244,99972.0
2018-07-09 09:40:00,58.9,58.9,58.8,58.8,58322.0,51.0157,51.0157,50.9291,50.9291,58322.0
2018-07-09 09:45:00,58.79,58.83,58.76,58.8,52057.0,50.9205,50.9551,50.8945,50.9291,52057.0
2018-07-09 09:50:00,58.8,58.85,58.77,58.78,154160.0,50.9291,50.9724,50.9031,50.9118,154160.0
2018-07-09 09:55:00,58.78,58.84,58.77,58.79,164802.0,50.9118,50.9638,50.9031,50.9205,164802.0
2018-07-09 10:00:00,58.8,58.83,58.72,58.73,114710.0,50.9291,50.9551,50.8598,50.8685,114710.0
2018-07-09 10:05:00,58.73,58.81,58.7,58.75,67270.0,50.8685,50.9378,50.8425,50.8858,67270.0
2018-07-09 10:10:00,58.75,58.76,58.71,58.73,41883.0,50.8858,50.8945,50.8512,50.8685,41883.0
2018-07-09 10:15:00,58.72,58.76,58.68,58.75,50382.0,50.8598,50.8945,50.8252,50.8858,50382.0
2018-07-09 10:20:00,58.75,58.81,58.73,58.8,54058.0,50.8858,50.9378,50.8685,50.9291,54058.0
2018-07-09 10:25:00,58.8,58.82,58.74,58.75,42329.0,50.9291,50.9464,50.8771,50.8858,42329.0
2018-07-09 10:30:00,58.76,58.82,58.74,58.8,34787.0,50.8945,50.9464,50.8771,50.9291,34787.0
2018-07-09 10:35:00,58.8,58.88,58.8,58.87,36426.0,50.9291,50.9984,50.9291,50.9897,36426.0
2018-07-09 10:40:00,58.88,58.89,58.86,58.88,28585.0,50.9984,51.0071,50.9811,50.9984,28585.0
2018-07-09 10:45:00,58.88,58.9,58.85,58.88,36309.0,50.9984,51.0157,50.9724,50.9984,36309.0
2018-07-09 10:50:00,58.88,58.93,58.87,58.9,38374.0,50.9984,51.0417,50.9897,51.0157,38374.0
2018-07-09 10:55:00,58.9,58.91,58.87,58.9,31038.0,51.0157,51.0244,50.9897,51.0157,31038.0
2018-07-09 11:00:00,58.89,58.9,58.86,58.89,29271.0,51.0071,51.0157,50.9811,51.0071,29271.0
2018-07-09 11:05:00,58.89,58.91,58.86,58.86,19258.0,51.0071,51.0244,50.9811,50.9811,19258.0
2018-07-09 11:10:00,58.86,58.88,58.86,58.87,26508.0,50.9811,50.9984,50.9811,50.9897,26508.0
2018-07-09 11:15:00,58.86,58.86,58.82,58.83,22146.0,50.9811,50.9811,50.9464,50.9551,22146.0
2018-07-09 11:20:00,58.83,58.84,58.79,58.8,18062.0,50.9551,50.9638,50.9205,50.9291,18062.0
2018-07-09 11:25:00,58.8,58.83,58.78,58.78,45471.0,50.9291,50.9551,50.9118,50.9118,45471.0
2018-07-09 11:30:00,58.78,58.79,58.75,58.77,27458.0,50.9118,50.9205,50.8858,50.9031,27458.0
2018-07-09 11:35:00,58.78,58.84,58.78,58.84,23275.0,50.9118,50.9638,50.9118,50.9638,23275.0
2018-07-09 11:40:00,58.84,58.84,58.8,58.8,19121.0,50.9638,50.9638,50.9291,50.9291,19121.0
2018-07-09 11:45:00,58.8,58.85,58.8,58.81,26284.0,50.9291,50.9724,50.9291,50.9378,26284.0
2018-07-09 11:50:00,58.82,58.82,58.77,58.8,80929.0,50.9464,50.9464,50.9031,50.9291,80929.0
2018-07-09 11:55:00,58.8,58.85,58.77,58.85,38901.0,50.9291,50.9724,50.9031,50.9724,38901.0
2018-07-09 12:00:00,58.84,58.9,58.83,58.9,31259.0,50.9638,51.0157,50.9551,51.0157,31259.0
2018-07-09 12:05:00,58.91,58.96,58.91,58.96,28392.0,51.0244,51.0677,51.0244,51.0677,28392.0
2018-07-09 12:10:00,58.95,59.0,58.94,58.99,38134.0,51.059,51.1023,51.0504,51.0937,38134.0
2018-07-09 12:15:00,58.99,58.99,58.97,58.99,20448.0,51.0937,51.0937,51.0764,51.0937,20448.0
2018-07-09 12:20:00,58.99,59.0,58.95,58.95,37751.0,51.0937,51.1023,51.059,51.059,37751.0
2018-07-09 12:25:00,58.95,58.95,58.91,58.91,17164.0,51.059,51.059,51.0244,51.0244,17164.0
2018-07-09 12:30:00,58.91,58.91,58.86,58.89,33229.0,51.0244,51.0244,50.9811,51.0071,33229.0
2018-07-09 12:35:00,58.89,58.91,58.89,58.91,32235.0,51.0071,51.0244,51.0071,51.0244,32235.0
2018-07-09 12:40:00,58.9,58.93,58.89,58.92,40687.0,51.0157,51.0417,51.0071,51.0331,40687.0
2018-07-09 12:45:00,58.92,58.94,58.92,58.93,25057.0,51.0331,51.0504,51.0331,51.0417,25057.0
2018-07-09 12:50:00,58.93,58.93,58.87,58.88,40381.0,51.0417,51.0417,50.9897,50.9984,40381.0
2018-07-09 12:55:00,58.88,58.9,58.86,58.86,16057.0,50.9984,51.0157,50.9811,50.9811,16057.0
2018-07-09 13:00:00,58.86,58.88,58.85,58.87,20374.0,50.9811,50.9984,50.9724,50.9897,20374.0
2018-07-09 13:05:00,58.88,58.88,58.83,58.84,25073.0,50.9984,50.9984,50.9551,50.9638,25073.0
2018-07-09 13:10:00,58.84,58.89,58.8,58.82,57855.0,50.9638,51.0071,50.9291,50.9464,57855.0
2018-07-09 13:15:00,58.82,58.84,58.82,58.84,26683.0,50.9464,50.9638,50.9464,50.9638,26683.0
2018-07-09 13:20:00,58.84,58.85,58.82,58.84,24973.0,50.9638,50.9724,50.9464,50.9638,24973.0
2018-07-09 13:25:00,58.85,58.85,58.82,58.82,18091.0,50.9724,50.9724,50.9464,50.9464,18091.0
2018-07-09 13:30:00,58.83,58.86,58.82,58.86,21851.0,50.9551,50.9811,50.9464,50.9811,21851.0
2018-07-09 13:35:00,58.85,58.85,58.83,58.85,36849.0,50.9724,50.9724,50.9551,50.9724,36849.0
2018-07-09 13:40:00,58.85,58.85,58.79,58.8,55096.0,50.9724,50.9724,50.9205,50.9291,55096.0
2018-07-09 13:45:00,58.8,58.83,58.79,58.83,38679.0,50.9291,50.9551,50.9205,50.9551,38679.0
2018-07-09 13:50:00,58.83,58.85,58.83,58.84,29569.0,50.9551,50.9724,50.9551,50.9638,29569.0
2018-07-09 13:55:00,58.84,58.87,58.84,58.87,33930.0,50.9638,50.9897,50.9638,50.9897,33930.0
2018-07-09 14:00:00,58.87,58.91,58.86,58.9,34262.0,50.9897,51.0244,50.9811,51.0157,34262.0
2018-07-09 14:05:00,58.9,58.9,58.87,58.87,24651.0,51.0157,51.0157,50.9897,50.9897,24651.0
2018-07-09 14:10:00,58.87,58.93,58.86,58.92,28014.0,50.9897,51.0417,50.9811,51.0331,28014.0
2018-07-09 14:15:00,58.92,58.97,58.92,58.95,33789.0,51.0331,51.0764,51.0331,51.059,33789.0
2018-07-09 14:20:00,58.95,58.95,58.93,58.94,22098.0,51.059,51.059,51.0417,51.0504,22098.0
2018-07-09 14:25:00,58.94,58.96,58.93,58.94,37515.0,51.0504,51.0677,51.0417,51.0504,37515.0
2018-07-09 14:30:00,58.94,58.95,58.91,58.91,35337.0,51.0504,51.059,51.0244,51.0244,35337.0
2018-07-09 14:35:00,58.92,58.93,58.9,58.91,52802.0,51.0331,51.0417,51.0157,51.0244,52802.0
2018-07-09 14:40:00,58.91,58.94,58.9,58.94,59324.0,51.0244,51.0504,51.0157,51.0504,59324.0
2018-07-09 14:45:00,58.93,58.95,58.92,58.94,58116.0,51.0417,51.059,51.0331,51.0504,58116.0
2018-07-09 14:50:00,58.94,58.95,58.94,58.94,38692.0,51.0504,51.059,51.0504,51.0504,38692.0
2018-07-09 14:55:00,58.94,58.96,58.93,58.94,56850.0,51.0504,51.0677,51.0417,51.0504,56850.0
2018-07-09 15:00:00,58.94,58.96,58.93,58.94,32641.0,51.0504,51.0677,51.0417,51.0504,32641.0
2018-07-09 15:05:00,58.95,58.97,58.93,58.96,29793.0,51.059,51.0764,51.0417,51.0677,29793.0
2018-07-09 15:10:00,58.97,59.0,58.96,58.97,51086.0,51.0764,51.1023,51.0677,51.0764,51086.0
2018-07-09 15:15:00,58.96,58.96,58.9,58.93,75888.0,51.0677,51.0677,51.0157,51.0417,75888.0
2018-07-09 15:20:00,58.93,58.94,58.91,58.94,39176.0,51.0417,51.0504,51.0244,51.0504,39176.0
2018-07-09 15:25:00,58.94,58.97,58.93,58.95,81265.0,51.0504,51.0764,51.0417,51.059,81265.0
2018-07-09 15:30:00,58.96,58.96,58.92,58.94,44538.0,51.0677,51.0677,51.0331,51.0504,44538.0
2018-07-09 15:35:00,58.93,58.95,58.91,58.95,54862.0,51.0417,51.059,51.0244,51.059,54862.0
2018-07-09 15:40:00,58.94,59.0,58.94,58.99,70131.0,51.0504,51.1023,51.0504,51.0937,70131.0
2018-07-09 15:45:00,58.99,58.99,58.97,58.98,195728.0,51.0937,51.0937,51.0764,51.085,195728.0
2018-07-09 15:50:00,58.98,59.0,58.95,59.0,120466.0,51.085,51.1023,51.059,51.1023,120466.0
2018-07-09 15:55:00,59.0,59.0,58.97,58.99,314339.0,51.1023,51.1023,51.0764,51.0937,314339.0
2018-07-10 09:30:00,58.95,59.2,58.95,59.2,92853.0,51.059,51.2756,51.059,51.2756,92853.0
2018-07-10 09:35:00,59.21,59.31,59.18,59.19,125034.0,51.2842,51.3709,51.2583,51.2669,125034.0
2018-07-10 09:40:00,59.19,59.19,59.09,59.19,87575.0,51.2669,51.2669,51.1803,51.2669,87575.0
2018-07-10 09:45:00,59.19,59.22,59.15,59.2,49599.0,51.2669,51.2929,51.2323,51.2756,49599.0
2018-07-10 09:50:00,59.19,59.25,59.15,59.17,99250.0,51.2669,51.3189,51.2323,51.2496,99250.0
2018-07-10 09:55:00,59.17,59.29,59.17,59.29,62627.0,51.2496,51.3535,51.2496,51.3535,62627.0
2018-07-10 10:00:00,59.29,59.38,59.29,59.33,66954.0,51.3535,51.4315,51.3535,51.3882,66954.0
2018-07-10 10:05:00,59.32,59.48,59.3,59.45,169563.0,51.3795,51.5181,51.3622,51.4921,169563.0
2018-07-10 10:10:00,59.45,59.46,59.4,59.4,22844.0,51.4921,51.5008,51.4488,51.4488,22844.0
2018-07-10 10:15:00,59.4,59.45,59.38,59.45,40050.0,51.4488,51.4921,51.4315,51.4921,40050.0
2018-07-10 10:20:00,59.45,59.45,59.38,59.43,34351.0,51.4921,51.4921,51.4315,51.4748,34351.0
2018-07-10 10:25:00,59.43,59.44,59.37,59.37,38825.0,51.4748,51.4834,51.4228,51.4228,38825.0
2018-07-10 10:30:00,59.36,59.43,59.35,59.39,34781.0,51.4142,51.4748,51.4055,51.4401,34781.0
2018-07-10 10:35:00,59.4,59.42,59.39,59.41,42818.0,51.4488,51.4661,51.4401,51.4575,42818.0
2018-07-10 10:40:00,59.4,59.44,59.39,59.43,21141.0,51.4488,51.4834,51.4401,51.4748,21141.0
2018-07-10 10:45:00,59.43,59.43,59.39,59.4,21048.0,51.4748,51.4748,51.4401,51.4488,21048.0
2018-07-10 10:50:00,59.4,59.4,59.36,59.37,62146.0,51.4488,51.4488,51.4142,51.4228,62146.0
2018-07-10 10:55:00,59.37,59.37,59.31,59.33,253183.0,51.4228,51.4228,51.3709,51.3882,253183.0
2018-07-10 11:00:00,59.34,59.36,59.26,59.28,107215.0,51.3968,51.4142,51.3275,51.3449,107215.0
2018-07-10 11:05:00,59.27,59.29,59.25,59.26,79550.0,51.3362,51.3535,51.3189,51.3275,79550.0
2018-07-10 11:10:00,59.26,59.27,59.2,59.25,68453.0,51.3275,51.3362,51.2756,51.3189,68453.0
2018-07-10 11:15:00,59.25,59.26,59.21,59.24,19232.0,51.3189,51.3275,51.2842,51.3102,19232.0
2018-07-10 11:20:00,59.24,59.25,59.17,59.17,21344.0,51.3102,51.3189,51.2496,51.2496,21344.0
2018-07-10 11:25:00,59.17,59.21,59.17,59.19,25635.0,51.2496,51.2842,51.2496,51.2669,25635.0
2018-07-10 11:30:00,59.19,59.2,59.15,59.17,31403.0,51.2669,51.2756,51.2323,51.2496,31403.0
2018-07-10 11:35:00,59.16,59.23,59.16,59.22,16154.0,51.2409,51.3016,51.2409,51.2929,16154.0
2018-07-10 11:40:00,59.21,59.23,59.19,59.22,12041.0,51.2842,51.3016,51.2669,51.2929,12041.0
2018-07-10 11:45:00,59.22,59.24,59.2,59.21,15028.0,51.2929,51.3102,51.2756,51.2842,15028.0
2018-07-10 11:50:00,59.21,59.24,59.2,59.2,15677.0,51.2842,51.3102,51.2756,51.2756,15677.0
2018-07-10 11:55:00,59.2,59.25,59.19,59.25,20428.0,51.2756,51.3189,51.2669,51.3189,20428.0
2018-07-10 12:00:00,59.25,59.25,59.2,59.21,31674.0,51.3189,51.3189,51.2756,51.2842,31674.0
2018-07-10 12:05:00,59.2,59.23,59.19,59.22,45315.0,51.2756,51.3016,51.2669,51.2929,45315.0
2018-07-10 12:10:00,59.22,59.23,59.19,59.22,14781.0,51.2929,51.3016,51.2669,51.2929,14781.0
2018-07-10 12:15:00,59.22,59.23,59.19,59.22,26044.0,51.2929,51.3016,51.2669,51.2929,26044.0
2018-07-10 12:20:00,59.22,59.23,59.17,59.18,11912.0,51.2929,51.3016,51.2496,51.2583,11912.0
2018-07-10 12:25:00,59.18,59.27,59.17,59.26,29613.0,51.2583,51.3362,51.2496,51.3275,29613.0
2018-07-10 12:30:00,59.27,59.29,59.26,59.28,9706.0,51.3362,51.3535,51.3275,51.3449,9706.0
2018-07-10 12:35:00,59.28,59.3,59.28,59.29,30467.0,51.3449,51.3622,51.3449,51.3535,30467.0
2018-07-10 12:40:00,59.29,59.34,59.29,59.29,23118.0,51.3535,51.3968,51.3535,51.3535,23118.0
2018-07-10 12:45:00,59.3,59.3,59.24,59.24,14541.0,51.3622,51.3622,51.3102,51.3102,14541.0
2018-07-10 12:50:00,59.24,59.26,59.22,59.23,12138.0,51.3102,51.3275,51.2929,51.3016,12138.0
2018-07-10 12:55:00,59.23,59.28,59.22,59.28,19407.0,51.3016,51.3449,51.2929,51.3449,19407.0
2018-07-10 13:00:00,59.28,59.29,59.25,59.27,11139.0,51.3449,51.3535,51.3189,51.3362,11139.0
2018-07-10 13:05:00,59.26,59.28,59.25,59.26,11964.0,51.3275,51.3449,51.3189,51.3275,11964.0
2018-07-10 13:10:00,59.26,59.29,59.23,59.26,29774.0,51.3275,51.3535,51.3016,51.3275,29774.0
2018-07-10 13:15:00,59.26,59.29,59.24,59.26,25725.0,51.3275,51.3535,51.3102,51.3275,25725.0
2018-07-10 13:20:00,59.25,59.27,59.22,59.23,73494.0,51.3189,51.3362,51.2929,51.3016,73494.0
2018-07-10 13:25:00,59.22,59.24,59.2,59.21,69530.0,51.2929,51.3102,51.2756,51.2842,69530.0
2018-07-10 13:30:00,59.21,59.21,59.14,59.15,41895.0,51.2842,51.2842,51.2236,51.2323,41895.0
2018-07-10 13:35:00,59.16,59.18,59.12,59.12,75938.0,51.2409,51.2583,51.2063,51.2063,75938.0
2018-07-10 13:40:00,59.12,59.13,59.1,59.13,49662.0,51.2063,51.2149,51.189,51.2149,49662.0
2018-07-10 13:45:00,59.13,59.14,59.1,59.12,28706.0,51.2149,51.2236,51.189,51.2063,28706.0
2018-07-10 13:50:00,59.12,59.14,59.1,59.13,26663.0,51.2063,51.2236,51.189,51.2149,26663.0
2018-07-10 13:55:00,59.13,59.2,59.11,59.19,71305.0,51.2149,51.2756,51.1976,51.2669,71305.0
2018-07-10 14:00:00,59.19,59.25,59.19,59.25,21189.0,51.2669,51.3189,51.2669,51.3189,21189.0
2018-07-10 14:05:00,59.25,59.26,59.21,59.22,10960.0,51.3189,51.3275,51.2842,51.2929,10960.0
2018-07-10 14:10:00,59.22,59.25,59.21,59.23,24446.0,51.2929,51.3189,51.2842,51.3016,24446.0
2018-07-10 14:15:00,59.23,59.25,59.21,59.24,16954.0,51.3016,51.3189,51.2842,51.3102,16954.0
2018-07-10 14:20:00,59.24,59.25,59.2,59.2,21737.0,51.3102,51.3189,51.2756,51.2756,21737.0
2018-07-10 14:25:00,59.21,59.28,59.2,59.26,38595.0,51.2842,51.3449,51.2756,51.3275,38595.0
2018-07-10 14:30:00,59.26,59.31,59.24,59.28,29418.0,51.3275,51.3709,51.3102,51.3449,29418.0
2018-07-10 14:35:00,59.29,59.31,59.28,59.31,17375.0,51.3535,51.3709,51.3449,51.3709,17375.0
2018-07-10 14:40:00,59.31,59.34,59.3,59.3,21462.0,51.3709,51.3968,51.3622,51.3622,21462.0
2018-07-10 14:45:00,59.29,59.33,59.29,59.33,10004.0,51.3535,51.3882,51.3535,51.3882,10004.0
2018-07-10 14:50:00,59.33,59.33,59.29,59.29,20744.0,51.3882,51.3882,51.3535,51.3535,20744.0
2018-07-10 14:55:00,59.28,59.37,59.28,59.37,42062.0,51.3449,51.4228,51.3449,51.4228,42062.0
2018-07-10 15:00:00,59.37,59.37,59.32,59.34,17458.0,51.4228,51.4228,51.3795,51.3968,17458.0
2018-07-10 15:05:00,59.35,59.37,59.33,59.37,16442.0,51.4055,51.4228,51.3882,51.4228,16442.0
2018-07-10 15:10:00,59.37,59.38,59.34,59.35,31167.0,51.4228,51.4315,51.3968,51.4055,31167.0
2018-07-10 15:15:00,59.34,59.4,59.34,59.38,24976.0,51.3968,51.4488,51.3968,51.4315,24976.0
2018-07-10 15:20:00,59.39,59.42,59.38,59.41,18691.0,51.4401,51.4661,51.4315,51.4575,18691.0
2018-07-10 15:25:00,59.42,59.42,59.38,59.39,46508.0,51.4661,51.4661,51.4315,51.4401,46508.0
2018-07-10 15:30:00,59.39,59.43,59.39,59.43,91145.0,51.4401,51.4748,51.4401,51.4748,91145.0
2018-07-10 15:35:00,59.42,59.45,59.41,59.43,38780.0,51.4661,51.4921,51.4575,51.4748,38780.0
2018-07-10 15:40:00,59.42,59.42,59.39,59.39,43128.0,51.4661,51.4661,51.4401,51.4401,43128.0
2018-07-10 15:45:00,59.4,59.41,59.37,59.41,109640.0,51.4488,51.4575,51.4228,51.4575,109640.0
2018-07-10 15:50:00,59.41,59.45,59.4,59.45,270220.0,51.4575,51.4921,51.4488,51.4921,270220.0
2018-07-10 15:55:00,59.45,59.5,59.44,59.46,516047.0,51.4921,51.5354,51.4834,51.5008,516047.0
2018-07-11 09:30:00,58.85,59.02,58.59,58.72,334950.0,50.9724,51.1197,50.7472,50.8598,334950.0
2018-07-11 09:35:00,58.72,58.84,58.68,58.77,260585.0,50.8598,50.9638,50.8252,50.9031,260585.0
2018-07-11 09:40:00,58.78,58.83,58.75,58.8,58263.0,50.9118,50.9551,50.8858,50.9291,58263.0
2018-07-11 09:45:00,58.8,58.8,58.69,58.71,51522.0,50.9291,50.9291,50.8338,50.8512,51522.0
2018-07-11 09:50:00,58.71,58.75,58.68,58.73,83768.0,50.8512,50.8858,50.8252,50.8685,83768.0
2018-07-11 09:55:00,58.74,58.81,58.69,58.72,123722.0,50.8771,50.9378,50.8338,50.8598,123722.0
2018-07-11 10:00:00,58.72,58.85,58.7,58.81,92579.0,50.8598,50.9724,50.8425,50.9378,92579.0
2018-07-11 10:05:00,58.81,58.87,58.8,58.82,80103.0,50.9378,50.9897,50.9291,50.9464,80103.0
2018-07-11 10:10:00,58.81,58.81,58.72,58.76,54526.0,50.9378,50.9378,50.8598,50.8945,54526.0
2018-07-11 10:15:00,58.76,58.79,58.73,58.77,54051.0,50.8945,50.9205,50.8685,50.9031,54051.0
2018-07-11 10:20:00,58.77,58.87,58.77,58.8,86131.0,50.9031,50.9897,50.9031,50.9291,86131.0
2018-07-11 10:25:00,58.8,58.82,58.77,58.79,48648.0,50.9291,50.9464,50.9031,50.9205,48648.0
2018-07-11 10:30:00,58.79,58.91,58.79,58.89,339167.0,50.9205,51.0244,50.9205,51.0071,339167.0
2018-07-11 10:35:00,58.89,58.9,58.75,58.76,39140.0,51.0071,51.0157,50.8858,50.8945,39140.0
2018-07-11 10:40:00,58.75,58.75,58.67,58.67,71087.0,50.8858,50.8858,50.8165,50.8165,71087.0
2018-07-11 10:45:00,58.67,58.68,58.6,58.63,89044.0,50.8165,50.8252,50.7559,50.7819,89044.0
2018-07-11 10:50:00,58.63,58.63,58.57,58.58,128305.0,50.7819,50.7819,50.7299,50.7386,128305.0
2018-07-11 10:55:00,58.58,58.67,58.54,58.65,49776.0,50.7386,50.8165,50.7039,50.7992,49776.0
2018-07-11 11:00:00,58.66,58.7,58.65,58.66,59964.0,50.8079,50.8425,50.7992,50.8079,59964.0
2018-07-11 11:05:00,58.66,58.68,58.62,58.63,125024.0,50.8079,50.8252,50.7732,50.7819,125024.0
2018-07-11 11:10:00,58.64,58.65,58.62,58.63,100380.0,50.7905,50.7992,50.7732,50.7819,100380.0
2018-07-11 11:15:00,58.62,58.64,58.53,58.55,73369.0,50.7732,50.7905,50.6953,50.7126,73369.0
2018-07-11 11:20:00,58.55,58.57,58.49,58.54,117888.0,50.7126,50.7299,50.6606,50.7039,117888.0
2018-07-11 11:25:00,58.53,58.54,58.44,58.45,71661.0,50.6953,50.7039,50.6173,50.626,71661.0
2018-07-11 11:30:00,58.45,58.47,58.42,58.43,68113.0,50.626,50.6433,50.6,50.6086,68113.0
2018-07-11 11:35:00,58.44,58.51,58.44,58.51,69407.0,50.6173,50.6779,50.6173,50.6779,69407.0
2018-07-11 11:40:00,58.51,58.51,58.42,58.43,70653.0,50.6779,50.6779,50.6,50.6086,70653.0
2018-07-11 11:45:00,58.42,58.45,58.37,58.42,83254.0,50.6,50.626,50.5567,50.6,83254.0
2018-07-11 11:50:00,58.42,58.43,58.37,58.38,46373.0,50.6,50.6086,50.5567,50.5653,46373.0
2018-07-11 11:55:00,58.37,58.39,58.33,58.34,68809.0,50.5567,50.574,50.522,50.5307,68809.0
2018-07-11 12:00:00,58.35,58.39,58.31,58.39,257216.0,50.5394,50.574,50.5047,50.574,257216.0
2018-07-11 12:05:00,58.39,58.45,58.39,58.43,267662.0,50.574,50.626,50.574,50.6086,267662.0
2018-07-11 12:10:00,58.43,58.5,58.42,58.49,110122.0,50.6086,50.6693,50.6,50.6606,110122.0
2018-07-11 12:15:00,58.5,58.53,58.44,58.44,324620.0,50.6693,50.6953,50.6173,50.6173,324620.0
2018-07-11 12:20:00,58.44,58.47,58.42,58.45,100559.0,50.6173,50.6433,50.6,50.626,100559.0
2018-07-11 12:25:00,58.45,58.47,58.42,58.44,60080.0,50.626,50.6433,50.6,50.6173,60080.0
2018-07-11 12:30:00,58.44,58.55,58.43,58.54,153114.0,50.6173,50.7126,50.6086,50.7039,153114.0
2018-07-11 12:35:00,58.54,58.54,58.48,58.49,22373.0,50.7039,50.7039,50.652,50.6606,22373.0
2018-07-11 12:40:00,58.48,58.5,58.45,58.45,31298.0,50.652,50.6693,50.626,50.626,31298.0
2018-07-11 12:45:00,58.45,58.47,58.43,58.44,54355.0,50.626,50.6433,50.6086,50.6173,54355.0
2018-07-11 12:50:00,58.43,58.44,58.37,58.41,47658.0,50.6086,50.6173,50.5567,50.5913,47658.0
2018-07-11 12:55:00,58.4,58.4,58.32,58.36,49857.0,50.5827,50.5827,50.5134,50.548,49857.0
2018-07-11 13:00:00,58.36,58.38,58.32,58.32,75071.0,50.548,50.5653,50.5134,50.5134,75071.0
2018-07-11 13:05:00,58.32,58.34,58.28,58.29,46287.0,50.5134,50.5307,50.4787,50.4874,46287.0
2018-07-11 13:10:00,58.29,58.33,58.27,58.32,59555.0,50.4874,50.522,50.4701,50.5134,59555.0
2018-07-11 13:15:00,58.32,58.35,58.31,58.34,28387.0,50.5134,50.5394,50.5047,50.5307,28387.0
2018-07-11 13:20:00,58.33,58.42,58.33,58.4,49361.0,50.522,50.6,50.522,50.5827,49361.0
2018-07-11 13:25:00,58.39,58.45,58.38,58.43,40710.0,50.574,50.626,50.5653,50.6086,40710.0
2018-07-11 13:30:00,58.43,58.5,58.43,58.44,66852.0,50.6086,50.6693,50.6086,50.6173,66852.0
2018-07-11 13:35:00,58.44,58.45,58.38,58.38,22385.0,50.6173,50.626,50.5653,50.5653,22385.0
2018-07-11 13:40:00,58.38,58.39,58.35,58.37,89545.0,50.5653,50.574,50.5394,50.5567,89545.0
2018-07-11 13:45:00,58.38,58.38,58.32,58.33,17404.0,50.5653,50.5653,50.5134,50.522,17404.0
2018-07-11 13:50:00,58.33,58.33,58.28,58.28,34261.0,50.522,50.522,50.4787,50.4787,34261.0
2018-07-11 13:55:00,58.27,58.31,58.27,58.3,21605.0,50.4701,50.5047,50.4701,50.496,21605.0
2018-07-11 14:00:00,58.31,58.36,58.3,58.34,52377.0,50.5047,50.548,50.496,50.5307,52377.0
2018-07-11 14:05:00,58.34,58.36,58.3,58.31,26676.0,50.5307,50.548,50.496,50.5047,26676.0
2018-07-11 14:10:00,58.3,58.3,58.21,58.24,57334.0,50.496,50.496,50.4181,50.4441,57334.0
2018-07-11 14:15:00,58.23,58.26,58.21,58.26,39354.0,50.4354,50.4614,50.4181,50.4614,39354.0
2018-07-11 14:20:00,58.26,58.33,58.26,58.32,54440.0,50.4614,50.522,50.4614,50.5134,54440.0
2018-07-11 14:25:00,58.32,58.38,58.31,58.37,31942.0,50.5134,50.5653,50.5047,50.5567,31942.0
2018-07-11 14:30:00,58.38,58.47,58.38,58.45,72068.0,50.5653,50.6433,50.5653,50.626,72068.0
2018-07-11 14:35:00,58.45,58.47,58.44,58.46,45954.0,50.626,50.6433,50.6173,50.6346,45954.0
2018-07-11 14:40:00,58.46,58.46,58.41,58.45,40150.0,50.6346,50.6346,50.5913,50.626,40150.0
2018-07-11 14:45:00,58.46,58.46,58.43,58.44,36159.0,50.6346,50.6346,50.6086,50.6173,36159.0
2018-07-11 14:50:00,58.44,58.46,58.43,58.43,23866.0,50.6173,50.6346,50.6086,50.6086,23866.0
2018-07-11 14:55:00,58.44,58.44,58.4,58.43,36258.0,50.6173,50.6173,50.5827,50.6086,36258.0
2018-07-11 15:00:00,58.43,58.47,58.41,58.45,52323.0,50.6086,50.6433,50.5913,50.626,52323.0
2018-07-11 15:05:00,58.44,58.5,58.44,58.48,104949.0,50.6173,50.6693,50.6173,50.652,104949.0
2018-07-11 15:10:00,58.48,58.48,58.42,58.42,121602.0,50.652,50.652,50.6,50.6,121602.0
2018-07-11 15:15:00,58.42,58.43,58.36,58.41,59032.0,50.6,50.6086,50.548,50.5913,59032.0
2018-07-11 15:20:00,58.41,58.41,58.35,58.38,59008.0,50.5913,50.5913,50.5394,50.5653,59008.0
2018-07-11 15:25:00,58.38,58.4,58.35,58.37,75794.0,50.5653,50.5827,50.5394,50.5567,75794.0
2018-07-11 15:30:00,58.37,58.48,58.36,58.48,250568.0,50.5567,50.652,50.548,50.652,250568.0
2018-07-11 15:35:00,58.48,58.55,58.47,58.53,168904.0,50.652,50.7126,50.6433,50.6953,168904.0
2018-07-11 15:40:00,58.54,58.55,58.52,58.52,255305.0,50.7039,50.7126,50.6866,50.6866,255305.0
2018-07-11 15:45:00,58.52,58.6,58.52,58.59,177686.0,50.6866,50.7559,50.6866,50.7472,177686.0
2018-07-11 15:50:00,58.58,58.58,58.47,58.51,240983.0,50.7386,50.7386,50.6433,50.6779,240983.0
2018-07-11 15:55:00,58.52,58.54,58.45,58.47,1554551.0,50.6866,50.7039,50.626,50.6433,1554551.0
2018-07-12 09:30:00,58.83,58.88,58.67,58.7,246214.0,50.9551,50.9984,50.8165,50.8425,246214.0
2018-07-12 09:35:00,58.69,58.69,58.56,58.56,98774.0,50.8338,50.8338,50.7212,50.7212,98774.0
2018-07-12 09:40:00,58.56,58.58,58.42,58.47,82114.0,50.7212,50.7386,50.6,50.6433,82114.0
2018-07-12 09:45:00,58.47,58.47,58.37,58.41,109581.0,50.6433,50.6433,50.5567,50.5913,109581.0
2018-07-12 09:50:00,58.42,58.59,58.42,58.58,119005.0,50.6,50.7472,50.6,50.7386,119005.0
2018-07-12 09:55:00,58.58,58.59,58.49,58.54,143427.0,50.7386,50.7472,50.6606,50.7039,143427.0
2018-07-12 10:00:00,58.55,58.63,58.55,58.63,91636.0,50.7126,50.7819,50.7126,50.7819,91636.0
2018-07-12 10:05:00,58.64,58.68,58.61,58.62,39960.0,50.7905,50.8252,50.7646,50.7732,39960.0
2018-07-12 10:10:00,58.62,58.62,58.55,58.56,37766.0,50.7732,50.7732,50.7126,50.7212,37766.0
2018-07-12 10:15:00,58.56,58.59,58.54,58.56,37413.0,50.7212,50.7472,50.7039,50.7212,37413.0
2018-07-12 10:20:00,58.57,58.59,58.54,58.58,46523.0,50.7299,50.7472,50.7039,50.7386,46523.0
2018-07-12 10:25:00,58.58,58.75,58.58,58.75,51562.0,50.7386,50.8858,50.7386,50.8858,51562.0
2018-07-12 10:30:00,58.75,58.77,58.68,58.69,99321.0,50.8858,50.9031,50.8252,50.8338,99321.0
2018-07-12 10:35:00,58.69,58.69,58.6,58.61,52594.0,50.8338,50.8338,50.7559,50.7646,52594.0
2018-07-12 10:40:00,58.61,58.61,58.5,58.51,53667.0,50.7646,50.7646,50.6693,50.6779,53667.0
2018-07-12 10:45:00,58.51,58.52,58.47,58.47,87295.0,50.6779,50.6866,50.6433,50.6433,87295.0
2018-07-12 10:50:00,58.47,58.5,58.47,58.5,41123.0,50.6433,50.6693,50.6433,50.6693,41123.0
2018-07-12 10:55:00,58.5,58.51,58.44,58.51,41425.0,50.6693,50.6779,50.6173,50.6779,41425.0
2018-07-12 11:00:00,58.51,58.63,58.51,58.61,41643.0,50.6779,50.7819,50.6779,50.7646,41643.0
2018-07-12 11:05:00,58.62,58.65,58.57,58.58,26230.0,50.7732,50.7992,50.7299,50.7386,26230.0
2018-07-12 11:10:00,58.58,58.61,58.54,58.6,58626.0,50.7386,50.7646,50.7039,50.7559,58626.0
2018-07-12 11:15:00,58.6,58.64,58.59,58.6,60507.0,50.7559,50.7905,50.7472,50.7559,60507.0
2018-07-12 11:20:00,58.61,58.64,58.58,58.62,50111.0,50.7646,50.7905,50.7386,50.7732,50111.0
2018-07-12 11:25:00,58.61,58.65,58.6,58.65,21193.0,50.7646,50.7992,50.7559,50.7992,21193.0
2018-07-12 11:30:00,58.65,58.7,58.64,58.64,26436.0,50.7992,50.8425,50.7905,50.7905,26436.0
2018-07-12 11:35:00,58.64,58.67,58.59,58.64,41806.0,50.7905,50.8165,50.7472,50.7905,41806.0
2018-07-12 11:40:00,58.64,58.65,58.6,58.62,25872.0,50.7905,50.7992,50.7559,50.7732,25872.0
2018-07-12 11:45:00,58.62,58.63,58.59,58.63,33297.0,50.7732,50.7819,50.7472,50.7819,33297.0
2018-07-12 11:50:00,58.64,58.64,58.6,58.63,32367.0,50.7905,50.7905,50.7559,50.7819,32367.0
2018-07-12 11:55:00,58.62,58.71,58.61,58.7,34906.0,50.7732,50.8512,50.7646,50.8425,34906.0
2018-07-12 12:00:00,58.71,58.74,58.68,58.71,26249.0,50.8512,50.8771,50.8252,50.8512,26249.0
2018-07-12 12:05:00,58.71,58.71,58.67,58.68,17538.0,50.8512,50.8512,50.8165,50.8252,17538.0
2018-07-12 12:10:00,58.68,58.71,58.66,58.67,12541.0,50.8252,50.8512,50.8079,50.8165,12541.0
2018-07-12 12:15:00,58.67,58.67,58.62,58.65,278719.0,50.8165,50.8165,50.7732,50.7992,278719.0
2018-07-12 12:20:00,58.65,58.68,58.65,58.67,12281.0,50.7992,50.8252,50.7992,50.8165,12281.0
2018-07-12 12:25:00,58.67,58.68,58.65,58.68,22027.0,50.8165,50.8252,50.7992,50.8252,22027.0
2018-07-12 12:30:00,58.68,58.71,58.67,58.71,26645.0,50.8252,50.8512,50.8165,50.8512,26645.0
2018-07-12 12:35:00,58.71,58.72,58.68,58.69,250144.0,50.8512,50.8598,50.8252,50.8338,250144.0
2018-07-12 12:40:00,58.69,58.69,58.57,58.6,191777.0,50.8338,50.8338,50.7299,50.7559,191777.0
2018-07-12 12:45:00,58.59,58.62,58.58,58.59,30932.0,50.7472,50.7732,50.7386,50.7472,30932.0
2018-07-12 12:50:00,58.6,58.63,58.59,58.62,16278.0,50.7559,50.7819,50.7472,50.7732,16278.0
2018-07-12 12:55:00,58.62,58.66,58.61,58.64,37620.0,50.7732,50.8079,50.7646,50.7905,37620.0
2018-07-12 13:00:00,58.65,58.67,58.63,58.64,42106.0,50.7992,50.8165,50.7819,50.7905,42106.0
2018-07-12 13:05:00,58.64,58.66,58.58,58.59,40285.0,50.7905,50.8079,50.7386,50.7472,40285.0
2018-07-12 13:10:00,58.6,58.62,58.55,58.55,304475.0,50.7559,50.7732,50.7126,50.7126,304475.0
2018-07-12 13:15:00,58.55,58.56,58.52,58.55,40953.0,50.7126,50.7212,50.6866,50.7126,40953.0
2018-07-12 13:20:00,58.55,58.55,58.49,58.52,46941.0,50.7126,50.7126,50.6606,50.6866,46941.0
2018-07-12 13:25:00,58.53,58.57,58.51,58.57,119787.0,50.6953,50.7299,50.6779,50.7299,119787.0
2018-07-12 13:30:00,58.58,58.59,58.5,58.54,54515.0,50.7386,50.7472,50.6693,50.7039,54515.0
2018-07-12 13:35:00,58.54,58.57,58.52,58.57,23422.0,50.7039,50.7299,50.6866,50.7299,23422.0
2018-07-12 13:40:00,58.57,58.59,58.55,58.56,17388.0,50.7299,50.7472,50.7126,50.7212,17388.0
2018-07-12 13:45:00,58.55,58.6,58.55,58.58,64338.0,50.7126,50.7559,50.7126,50.7386,64338.0
2018-07-12 13:50:00,58.58,58.58,58.52,58.54,112782.0,50.7386,50.7386,50.6866,50.7039,112782.0
2018-07-12 13:55:00,58.54,58.55,58.49,58.51,157975.0,50.7039,50.7126,50.6606,50.6779,157975.0
2018-07-12 14:00:00,58.51,58.57,58.51,58.56,73367.0,50.6779,50.7299,50.6779,50.7212,73367.0
2018-07-12 14:05:00,58.55,58.57,58.53,58.55,33912.0,50.7126,50.7299,50.6953,50.7126,33912.0
2018-07-12 14:10:00,58.55,58.56,58.52,58.53,23598.0,50.7126,50.7212,50.6866,50.6953,23598.0
2018-07-12 14:15:00,58.52,58.55,58.52,58.55,38829.0,50.6866,50.7126,50.6866,50.7126,38829.0
2018-07-12 14:20:00,58.55,58.61,58.55,58.6,41747.0,50.7126,50.7646,50.7126,50.7559,41747.0
2018-07-12 14:25:00,58.6,58.61,58.58,58.59,27393.0,50.7559,50.7646,50.7386,50.7472,27393.0
2018-07-12 14:30:00,58.58,58.6,58.56,58.59,50667.0,50.7386,50.7559,50.7212,50.7472,50667.0
2018-07-12 14:35:00,58.59,58.59,58.55,58.57,25394.0,50.7472,50.7472,50.7126,50.7299,25394.0
2018-07-12 14:40:00,58.57,58.59,58.53,58.54,67387.0,50.7299,50.7472,50.6953,50.7039,67387.0
2018-07-12 14:45:00,58.55,58.57,58.54,58.55,25561.0,50.7126,50.7299,50.7039,50.7126,25561.0
2018-07-12 14:50:00,58.55,58.59,58.55,58.57,105657.0,50.7126,50.7472,50.7126,50.7299,105657.0
2018-07-12 14:55:00,58.56,58.57,58.53,58.57,38961.0,50.7212,50.7299,50.6953,50.7299,38961.0
2018-07-12 15:00:00,58.57,58.63,58.56,58.61,46698.0,50.7299,50.7819,50.7212,50.7646,46698.0
2018-07-12 15:05:00,58.62,58.64,58.58,58.58,17448.0,50.7732,50.7905,50.7386,50.7386,17448.0
2018-07-12 15:10:00,58.57,58.58,58.53,58.57,20231.0,50.7299,50.7386,50.6953,50.7299,20231.0
2018-07-12 15:15:00,58.57,58.62,58.56,58.58,84822.0,50.7299,50.7732,50.7212,50.7386,84822.0
2018-07-12 15:20:00,58.58,58.59,58.5,58.52,53511.0,50.7386,50.7472,50.6693,50.6866,53511.0
2018-07-12 15:25:00,58.52,58.62,58.52,58.62,73855.0,50.6866,50.7732,50.6866,50.7732,73855.0
2018-07-12 15:30:00,58.62,58.62,58.57,58.58,119022.0,50.7732,50.7732,50.7299,50.7386,119022.0
2018-07-12 15:35:00,58.58,58.6,58.57,58.58,98793.0,50.7386,50.7559,50.7299,50.7386,98793.0
2018-07-12 15:40:00,58.58,58.6,58.54,58.54,71394.0,50.7386,50.7559,50.7039,50.7039,71394.0
2018-07-12 15:45:00,58.54,58.62,58.52,58.61,121839.0,50.7039,50.7732,50.6866,50.7646,121839.0
2018-07-12 15:50:00,58.61,58.62,58.58,58.59,252669.0,50.7646,50.7732,50.7386,50.7472,252669.0
2018-07-12 15:55:00,58.6,58.65,58.6,58.61,689557.0,50.7559,50.7992,50.7559,50.7646,689557.0
2018-07-13 09:30:00,58.51,58.66,58.42,58.65,113342.0,50.6779,50.8079,50.6,50.7992,113342.0
2018-07-13 09:35:00,58.64,58.74,58.61,58.71,113420.0,50.7905,50.8771,50.7646,50.8512,113420.0
2018-07-13 09:40:00,58.71,58.71,58.61,58.65,53630.0,50.8512,50.8512,50.7646,50.7992,53630.0
2018-07-13 09:45:00,58.65,58.76,58.61,58.7,78678.0,50.7992,50.8945,50.7646,50.8425,78678.0
2018-07-13 09:50:00,58.69,58.7,58.53,58.53,36899.0,50.8338,50.8425,50.6953,50.6953,36899.0
2018-07-13 09:55:00,58.52,58.64,58.5,58.63,61514.0,50.6866,50.7905,50.6693,50.7819,61514.0
2018-07-13 10:00:00,58.62,58.67,58.59,58.65,235553.0,50.7732,50.8165,50.7472,50.7992,235553.0
2018-07-13 10:05:00,58.65,58.7,58.62,58.7,33216.0,50.7992,50.8425,50.7732,50.8425,33216.0
2018-07-13 10:10:00,58.71,58.71,58.64,58.65,66586.0,50.8512,50.8512,50.7905,50.7992,66586.0
2018-07-13 10:15:00,58.66,58.7,58.65,58.7,52307.0,50.8079,50.8425,50.7992,50.8425,52307.0
2018-07-13 10:20:00,58.7,58.7,58.61,58.61,39430.0,50.8425,50.8425,50.7646,50.7646,39430.0
2018-07-13 10:25:00,58.61,58.64,58.53,58.53,34642.0,50.7646,50.7905,50.6953,50.6953,34642.0
2018-07-13 10:30:00,58.53,58.59,58.53,58.58,58663.0,50.6953,50.7472,50.6953,50.7386,58663.0
2018-07-13 10:35:00,58.58,58.71,58.58,58.71,54777.0,50.7386,50.8512,50.7386,50.8512,54777.0
2018-07-13 10:40:00,58.71,58.77,58.71,58.73,23952.0,50.8512,50.9031,50.8512,50.8685,23952.0
2018-07-13 10:45:00,58.73,58.77,58.69,58.7,37440.0,50.8685,50.9031,50.8338,50.8425,37440.0
2018-07-13 10:50:00,58.71,58.76,58.71,58.73,162028.0,50.8512,50.8945,50.8512,50.8685,162028.0
2018-07-13 10:55:00,58.72,58.76,58.71,58.74,32865.0,50.8598,50.8945,50.8512,50.8771,32865.0
2018-07-13 11:00:00,58.74,58.76,58.64,58.64,28112.0,50.8771,50.8945,50.7905,50.7905,28112.0
2018-07-13 11:05:00,58.65,58.73,58.63,58.73,35448.0,50.7992,50.8685,50.7819,50.8685,35448.0
2018-07-13 11:10:00,58.73,58.76,58.72,58.75,21161.0,50.8685,50.8945,50.8598,50.8858,21161.0
2018-07-13 11:15:00,58.76,58.76,58.7,58.71,21933.0,50.8945,50.8945,50.8425,50.8512,21933.0
2018-07-13 11:20:00,58.72,58.75,58.69,58.75,25573.0,50.8598,50.8858,50.8338,50.8858,25573.0
2018-07-13 11:25:00,58.75,58.79,58.74,58.75,25456.0,50.8858,50.9205,50.8771,50.8858,25456.0
2018-07-13 11:30:00,58.76,58.79,58.74,58.76,39414.0,50.8945,50.9205,50.8771,50.8945,39414.0
2018-07-13 11:35:00,58.76,58.77,58.73,58.75,30692.0,50.8945,50.9031,50.8685,50.8858,30692.0
2018-07-13 11:40:00,58.75,58.78,58.63,58.76,140933.0,50.8858,50.9118,50.7819,50.8945,140933.0
2018-07-13 11:45:00,58.76,58.76,58.64,58.69,116214.0,50.8945,50.8945,50.7905,50.8338,116214.0
2018-07-13 11:50:00,58.69,58.69,58.64,58.66,9619.0,50.8338,50.8338,50.7905,50.8079,9619.0
2018-07-13 11:55:00,58.67,58.69,58.64,58.67,20094.0,50.8165,50.8338,50.7905,50.8165,20094.0
2018-07-13 12:00:00,58.68,58.7,58.67,58.69,27738.0,50.8252,50.8425,50.8165,50.8338,27738.0
2018-07-13 12:05:00,58.69,58.71,58.68,58.71,11648.0,50.8338,50.8512,50.8252,50.8512,11648.0
2018-07-13 12:10:00,58.71,58.72,58.68,58.72,15327.0,50.8512,50.8598,50.8252,50.8598,15327.0
2018-07-13 12:15:00,58.72,58.72,58.68,58.7,16091.0,50.8598,50.8598,50.8252,50.8425,16091.0
2018-07-13 12:20:00,58.71,58.72,58.65,58.66,24557.0,50.8512,50.8598,50.7992,50.8079,24557.0
2018-07-13 12:25:00,58.66,58.68,58.63,58.66,11330.0,50.8079,50.8252,50.7819,50.8079,11330.0
2018-07-13 12:30:00,58.66,58.66,58.62,58.62,7700.0,50.8079,50.8079,50.7732,50.7732,7700.0
2018-07-13 12:35:00,58.63,58.66,58.62,58.64,16589.0,50.7819,50.8079,50.7732,50.7905,16589.0
2018-07-13 12:40:00,58.65,58.66,58.62,58.64,13101.0,50.7992,50.8079,50.7732,50.7905,13101.0
2018-07-13 12:45:00,58.65,58.65,58.61,58.61,12497.0,50.7992,50.7992,50.7646,50.7646,12497.0
2018-07-13 12:50:00,58.62,58.66,58.61,58.65,14362.0,50.7732,50.8079,50.7646,50.7992,14362.0
2018-07-13 12:55:00,58.65,58.67,58.64,58.67,10751.0,50.7992,50.8165,50.7905,50.8165,10751.0
2018-07-13 13:00:00,58.68,58.69,58.65,58.68,14670.0,50.8252,50.8338,50.7992,50.8252,14670.0
2018-07-13 13:05:00,58.67,58.68,58.66,58.67,39398.0,50.8165,50.8252,50.8079,50.8165,39398.0
2018-07-13 13:10:00,58.66,58.67,58.62,58.63,15053.0,50.8079,50.8165,50.7732,50.7819,15053.0
2018-07-13 13:15:00,58.63,58.65,58.62,58.64,7060.0,50.7819,50.7992,50.7732,50.7905,7060.0
2018-07-13 13:20:00,58.65,58.69,58.64,58.69,11260.0,50.7992,50.8338,50.7905,50.8338,11260.0
2018-07-13 13:25:00,58.69,58.71,58.69,58.71,13989.0,50.8338,50.8512,50.8338,50.8512,13989.0
2018-07-13 13:30:00,58.7,58.71,58.64,58.64,10814.0,50.8425,50.8512,50.7905,50.7905,10814.0
2018-07-13 13:35:00,58.64,58.65,58.61,58.62,13381.0,50.7905,50.7992,50.7646,50.7732,13381.0
2018-07-13 13:40:00,58.62,58.63,58.6,58.61,9003.0,50.7732,50.7819,50.7559,50.7646,9003.0
2018-07-13 13:45:00,58.62,58.64,58.62,58.62,14465.0,50.7732,50.7905,50.7732,50.7732,14465.0
2018-07-13 13:50:00,58.63,58.64,58.62,58.63,13156.0,50.7819,50.7905,50.7732,50.7819,13156.0
2018-07-13 13:55:00,58.63,58.67,58.62,58.67,30993.0,50.7819,50.8165,50.7732,50.8165,30993.0
2018-07-13 14:00:00,58.67,58.67,58.65,58.67,11426.0,50.8165,50.8165,50.7992,50.8165,11426.0
2018-07-13 14:05:00,58.67,58.68,58.65,58.66,11470.0,50.8165,50.8252,50.7992,50.8079,11470.0
2018-07-13 14:10:00,58.66,58.69,58.65,58.68,9024.0,50.8079,50.8338,50.7992,50.8252,9024.0
2018-07-13 14:15:00,58.67,58.68,58.59,58.59,23068.0,50.8165,50.8252,50.7472,50.7472,23068.0
2018-07-13 14:20:00,58.58,58.63,58.58,58.61,20340.0,50.7386,50.7819,50.7386,50.7646,20340.0
2018-07-13 14:25:00,58.61,58.62,58.59,58.61,26661.0,50.7646,50.7732,50.7472,50.7646,26661.0
2018-07-13 14:30:00,58.6,58.62,58.6,58.62,11252.0,50.7559,50.7732,50.7559,50.7732,11252.0
2018-07-13 14:35:00,58.61,58.62,58.58,58.58,10630.0,50.7646,50.7732,50.7386,50.7386,10630.0
2018-07-13 14:40:00,58.59,58.61,58.58,58.59,20312.0,50.7472,50.7646,50.7386,50.7472,20312.0
2018-07-13 14:45:00,58.59,58.59,58.57,58.59,12840.0,50.7472,50.7472,50.7299,50.7472,12840.0
2018-07-13 14:50:00,58.6,58.66,58.59,58.64,22167.0,50.7559,50.8079,50.7472,50.7905,22167.0
2018-07-13 14:55:00,58.64,58.65,58.6,58.62,17838.0,50.7905,50.7992,50.7559,50.7732,17838.0
2018-07-13 15:00:00,58.62,58.66,58.6,58.66,92967.0,50.7732,50.8079,50.7559,50.8079,92967.0
2018-07-13 15:05:00,58.65,58.66,58.63,58.63,19235.0,50.7992,50.8079,50.7819,50.7819,19235.0
2018-07-13 15:10:00,58.63,58.65,58.61,58.63,31823.0,50.7819,50.7992,50.7646,50.7819,31823.0
2018-07-13 15:15:00,58.63,58.64,58.61,58.62,17271.0,50.7819,50.7905,50.7646,50.7732,17271.0
2018-07-13 15:20:00,58.61,58.62,58.59,58.6,19249.0,50.7646,50.7732,50.7472,50.7559,19249.0
2018-07-13 15:25:00,58.6,58.61,58.58,58.59,31470.0,50.7559,50.7646,50.7386,50.7472,31470.0
2018-07-13 15:30:00,58.59,58.6,58.58,58.59,38289.0,50.7472,50.7559,50.7386,50.7472,38289.0
2018-07-13 15:35:00,58.6,58.62,58.59,58.6,22834.0,50.7559,50.7732,50.7472,50.7559,22834.0
2018-07-13 15:40:00,58.6,58.61,58.57,58.58,82458.0,50.7559,50.7646,50.7299,50.7386,82458.0
2018-07-13 15:45:00,58.59,58.59,58.55,58.56,95659.0,50.7472,50.7472,50.7126,50.7212,95659.0
2018-07-13 15:50:00,58.57,58.58,58.53,58.56,159272.0,50.7299,50.7386,50.6953,50.7212,159272.0
2018-07-13 15:55:00,58.57,58.61,58.56,58.59,335910.0,50.7299,50.7646,50.7212,50.7472,335910.0
2018-07-16 09:30:00,58.61,58.73,58.53,58.56,96239.0,50.7646,50.8685,50.6953,50.7212,96239.0
2018-07-16 09:35:00,58.53,58.58,58.47,58.49,69540.0,50.6953,50.7386,50.6433,50.6606,69540.0
2018-07-16 09:40:00,58.49,58.54,58.43,58.48,70574.0,50.6606,50.7039,50.6086,50.652,70574.0
2018-07-16 09:45:00,58.48,58.48,58.39,58.43,85183.0,50.652,50.652,50.574,50.6086,85183.0
2018-07-16 09:50:00,58.43,58.53,58.42,58.48,53231.0,50.6086,50.6953,50.6,50.652,53231.0
2018-07-16 09:55:00,58.47,58.53,58.45,58.48,67422.0,50.6433,50.6953,50.626,50.652,67422.0
2018-07-16 10:00:00,58.49,58.51,58.43,58.44,30225.0,50.6606,50.6779,50.6086,50.6173,30225.0
2018-07-16 10:05:00,58.44,58.47,58.38,58.41,59508.0,50.6173,50.6433,50.5653,50.5913,59508.0
2018-07-16 10:10:00,58.42,58.45,58.38,58.4,41132.0,50.6,50.626,50.5653,50.5827,41132.0
2018-07-16 10:15:00,58.4,58.45,58.39,58.43,32910.0,50.5827,50.626,50.574,50.6086,32910.0
2018-07-16 10:20:00,58.42,58.42,58.35,58.36,17519.0,50.6,50.6,50.5394,50.548,17519.0
2018-07-16 10:25:00,58.36,58.38,58.32,58.33,23935.0,50.548,50.5653,50.5134,50.522,23935.0
2018-07-16 10:30:00,58.34,58.36,58.31,58.32,37769.0,50.5307,50.548,50.5047,50.5134,37769.0
2018-07-16 10:35:00,58.32,58.37,58.32,58.34,46735.0,50.5134,50.5567,50.5134,50.5307,46735.0
2018-07-16 10:40:00,58.34,58.35,58.22,58.22,161441.0,50.5307,50.5394,50.4268,50.4268,161441.0
2018-07-16 10:45:00,58.21,58.23,58.19,58.21,82692.0,50.4181,50.4354,50.4008,50.4181,82692.0
2018-07-16 10:50:00,58.21,58.21,58.15,58.17,19801.0,50.4181,50.4181,50.3661,50.3834,19801.0
2018-07-16 10:55:00,58.18,58.18,58.12,58.14,198638.0,50.3921,50.3921,50.3401,50.3575,198638.0
2018-07-16 11:00:00,58.14,58.22,58.1,58.22,126492.0,50.3575,50.4268,50.3228,50.4268,126492.0
2018-07-16 11:05:00,58.22,58.29,58.22,58.24,51158.0,50.4268,50.4874,50.4268,50.4441,51158.0
2018-07-16 11:10:00,58.25,58.27,58.24,58.25,15138.0,50.4527,50.4701,50.4441,50.4527,15138.0
2018-07-16 11:15:00,58.26,58.28,58.25,58.28,23173.0,50.4614,50.4787,50.4527,50.4787,23173.0
2018-07-16 11:20:00,58.28,58.31,58.27,58.31,16326.0,50.4787,50.5047,50.4701,50.5047,16326.0
2018-07-16 11:25:00,58.31,58.34,58.29,58.32,59227.0,50.5047,50.5307,50.4874,50.5134,59227.0
2018-07-16 11:30:00,58.33,58.33,58.3,58.3,24040.0,50.522,50.522,50.496,50.496,24040.0
2018-07-16 11:35:00,58.29,58.3,58.23,58.23,56217.0,50.4874,50.496,50.4354,50.4354,56217.0
2018-07-16 11:40:00,58.23,58.26,58.2,58.23,42972.0,50.4354,50.4614,50.4094,50.4354,42972.0
2018-07-16 11:45:00,58.22,58.22,58.17,58.21,33496.0,50.4268,50.4268,50.3834,50.4181,33496.0
2018-07-16 11:50:00,58.21,58.24,58.21,58.21,30625.0,50.4181,50.4441,50.4181,50.4181,30625.0
2018-07-16 11:55:00,58.21,58.24,58.2,58.24,15804.0,50.4181,50.4441,50.4094,50.4441,15804.0
2018-07-16 12:00:00,58.23,58.23,58.2,58.21,21777.0,50.4354,50.4354,50.4094,50.4181,21777.0
2018-07-16 12:05:00,58.21,58.23,58.2,58.21,18764.0,50.4181,50.4354,50.4094,50.4181,18764.0
2018-07-16 12:10:00,58.21,58.22,58.2,58.21,30113.0,50.4181,50.4268,50.4094,50.4181,30113.0
2018-07-16 12:15:00,58.21,58.24,58.2,58.23,23131.0,50.4181,50.4441,50.4094,50.4354,23131.0
2018-07-16 12:20:00,58.24,58.33,58.24,58.33,25202.0,50.4441,50.522,50.4441,50.522,25202.0
2018-07-16 12:25:00,58.33,58.35,58.31,58.32,28438.0,50.522,50.5394,50.5047,50.5134,28438.0
2018-07-16 12:30:00,58.32,58.33,58.31,58.32,155189.0,50.5134,50.522,50.5047,50.5134,155189.0
2018-07-16 12:35:00,58.31,58.32,58.28,58.3,102267.0,50.5047,50.5134,50.4787,50.496,102267.0
2018-07-16 12:40:00,58.3,58.31,58.29,58.29,17552.0,50.496,50.5047,50.4874,50.4874,17552.0
2018-07-16 12:45:00,58.29,58.3,58.26,58.29,23964.0,50.4874,50.496,50.4614,50.4874,23964.0
2018-07-16 12:50:00,58.29,58.32,58.28,58.3,63312.0,50.4874,50.5134,50.4787,50.496,63312.0
2018-07-16 12:55:00,58.31,58.34,58.31,58.33,11354.0,50.5047,50.5307,50.5047,50.522,11354.0
2018-07-16 13:00:00,58.33,58.33,58.31,58.32,40753.0,50.522,50.522,50.5047,50.5134,40753.0
2018-07-16 13:05:00,58.32,58.33,58.29,58.3,11348.0,50.5134,50.522,50.4874,50.496,11348.0
2018-07-16 13:10:00,58.3,58.3,58.28,58.29,17791.0,50.496,50.496,50.4787,50.4874,17791.0
2018-07-16 13:15:00,58.28,58.31,58.28,58.31,21420.0,50.4787,50.5047,50.4787,50.5047,21420.0
2018-07-16 13:20:00,58.31,58.33,58.26,58.27,35234.0,50.5047,50.522,50.4614,50.4701,35234.0
2018-07-16 13:25:00,58.28,58.28,58.22,58.23,149334.0,50.4787,50.4787,50.4268,50.4354,149334.0
2018-07-16 13:30:00,58.22,58.24,58.21,58.22,40974.0,50.4268,50.4441,50.4181,50.4268,40974.0
2018-07-16 13:35:00,58.22,58.25,58.22,58.25,72329.0,50.4268,50.4527,50.4268,50.4527,72329.0
2018-07-16 13:40:00,58.25,58.25,58.21,58.22,24065.0,50.4527,50.4527,50.4181,50.4268,24065.0
2018-07-16 13:45:00,58.21,58.21,58.19,58.21,17651.0,50.4181,50.4181,50.4008,50.4181,17651.0
2018-07-16 13:50:00,58.21,58.22,58.18,58.19,27285.0,50.4181,50.4268,50.3921,50.4008,27285.0
2018-07-16 13:55:00,58.19,58.19,58.16,58.18,15684.0,50.4008,50.4008,50.3748,50.3921,15684.0
2018-07-16 14:00:00,58.18,58.18,58.14,58.14,27761.0,50.3921,50.3921,50.3575,50.3575,27761.0
2018-07-16 14:05:00,58.15,58.18,58.14,58.17,17626.0,50.3661,50.3921,50.3575,50.3834,17626.0
2018-07-16 14:10:00,58.17,58.18,58.14,58.15,24529.0,50.3834,50.3921,50.3575,50.3661,24529.0
2018-07-16 14:15:00,58.15,58.17,58.13,58.17,22479.0,50.3661,50.3834,50.3488,50.3834,22479.0
2018-07-16 14:20:00,58.17,58.19,58.15,58.16,23969.0,50.3834,50.4008,50.3661,50.3748,23969.0
2018-07-16 14:25:00,58.15,58.16,58.1,58.11,52979.0,50.3661,50.3748,50.3228,50.3315,52979.0
2018-07-16 14:30:00,58.1,58.1,58.04,58.05,31128.0,50.3228,50.3228,50.2709,50.2795,31128.0
2018-07-16 14:35:00,58.06,58.07,58.05,58.05,41525.0,50.2882,50.2968,50.2795,50.2795,41525.0
2018-07-16 14:40:00,58.05,58.05,57.98,58.01,50604.0,50.2795,50.2795,50.2189,50.2449,50604.0
2018-07-16 14:45:00,58.01,58.03,57.99,58.02,29503.0,50.2449,50.2622,50.2275,50.2535,29503.0
2018-07-16 14:50:00,58.02,58.03,57.99,58.02,34619.0,50.2535,50.2622,50.2275,50.2535,34619.0
2018-07-16 14:55:00,58.02,58.06,58.02,58.03,127314.0,50.2535,50.2882,50.2535,50.2622,127314.0
2018-07-16 15:00:00,58.03,58.06,58.01,58.02,164722.0,50.2622,50.2882,50.2449,50.2535,164722.0
2018-07-16 15:05:00,58.01,58.07,58.0,58.07,95956.0,50.2449,50.2968,50.2362,50.2968,95956.0
2018-07-16 15:10:00,58.07,58.09,58.04,58.06,77466.0,50.2968,50.3142,50.2709,50.2882,77466.0
2018-07-16 15:15:00,58.07,58.09,58.06,58.09,65673.0,50.2968,50.3142,50.2882,50.3142,65673.0
2018-07-16 15:20:00,58.09,58.09,58.05,58.07,42646.0,50.3142,50.3142,50.2795,50.2968,42646.0
2018-07-16 15:25:00,58.07,58.08,58.05,58.08,13520.0,50.2968,50.3055,50.2795,50.3055,13520.0
2018-07-16 15:30:00,58.08,58.12,58.07,58.11,35371.0,50.3055,50.3401,50.2968,50.3315,35371.0
2018-07-16 15:35:00,58.11,58.14,58.1,58.12,42880.0,50.3315,50.3575,50.3228,50.3401,42880.0
2018-07-16 15:40:00,58.12,58.13,58.09,58.1,54053.0,50.3401,50.3488,50.3142,50.3228,54053.0
2018-07-16 15:45:00,58.1,58.1,58.05,58.08,109918.0,50.3228,50.3228,50.2795,50.3055,109918.0
2018-07-16 15:50:00,58.07,58.11,58.06,58.09,153913.0,50.2968,50.3315,50.2882,50.3142,153913.0
2018-07-16 15:55:00,58.08,58.16,58.08,58.12,280362.0,50.3055,50.3748,50.3055,50.3401,280362.0
2018-07-17 09:30:00,58.16,58.17,57.94,58.11,399190.0,50.3748,50.3834,50.1842,50.3315,399190.0
2018-07-17 09:35:00,58.12,58.21,58.1,58.12,136608.0,50.3401,50.4181,50.3228,50.3401,136608.0
2018-07-17 09:40:00,58.12,58.22,58.09,58.2,123564.0,50.3401,50.4268,50.3142,50.4094,123564.0
2018-07-17 09:45:00,58.2,58.24,58.17,58.2,144834.0,50.4094,50.4441,50.3834,50.4094,144834.0
2018-07-17 09:50:00,58.21,58.23,58.17,58.17,68440.0,50.4181,50.4354,50.3834,50.3834,68440.0
2018-07-17 09:55:00,58.17,58.2,58.13,58.17,35641.0,50.3834,50.4094,50.3488,50.3834,35641.0
2018-07-17 10:00:00,58.18,58.33,58.18,58.32,149707.0,50.3921,50.522,50.3921,50.5134,149707.0
2018-07-17 10:05:00,58.32,58.32,58.26,58.3,33577.0,50.5134,50.5134,50.4614,50.496,33577.0
2018-07-17 10:10:00,58.31,58.32,58.29,58.32,40640.0,50.5047,50.5134,50.4874,50.5134,40640.0
2018-07-17 10:15:00,58.32,58.4,58.31,58.39,38001.0,50.5134,50.5827,50.5047,50.574,38001.0
2018-07-17 10:20:00,58.4,58.4,58.29,58.3,93338.0,50.5827,50.5827,50.4874,50.496,93338.0
2018-07-17 10:25:00,58.3,58.35,58.28,58.35,80433.0,50.496,50.5394,50.4787,50.5394,80433.0
2018-07-17 10:30:00,58.35,58.43,58.34,58.4,403823.0,50.5394,50.6086,50.5307,50.5827,403823.0
2018-07-17 10:35:00,58.4,58.42,58.36,58.41,160489.0,50.5827,50.6,50.548,50.5913,160489.0
2018-07-17 10:40:00,58.42,58.51,58.39,58.45,211486.0,50.6,50.6779,50.574,50.626,211486.0
2018-07-17 10:45:00,58.45,58.48,58.44,58.46,28472.0,50.626,50.652,50.6173,50.6346,28472.0
2018-07-17 10:50:00,58.46,58.46,58.36,58.44,48009.0,50.6346,50.6346,50.548,50.6173,48009.0
2018-07-17 10:55:00,58.44,58.52,58.44,58.5,145951.0,50.6173,50.6866,50.6173,50.6693,145951.0
2018-07-17 11:00:00,58.5,58.55,58.49,58.52,59063.0,50.6693,50.7126,50.6606,50.6866,59063.0
2018-07-17 11:05:00,58.53,58.58,58.53,58.54,58218.0,50.6953,50.7386,50.6953,50.7039,58218.0
2018-07-17 11:10:00,58.54,58.58,58.53,58.58,85209.0,50.7039,50.7386,50.6953,50.7386,85209.0
2018-07-17 11:15:00,58.58,58.63,58.55,58.62,70944.0,50.7386,50.7819,50.7126,50.7732,70944.0
2018-07-17 11:20:00,58.62,58.64,58.59,58.59,66756.0,50.7732,50.7905,50.7472,50.7472,66756.0
2018-07-17 11:25:00,58.6,58.61,58.57,58.61,23261.0,50.7559,50.7646,50.7299,50.7646,23261.0
2018-07-17 11:30:00,58.6,58.61,58.55,58.58,29003.0,50.7559,50.7646,50.7126,50.7386,29003.0
2018-07-17 11:35:00,58.58,58.58,58.55,58.56,11426.0,50.7386,50.7386,50.7126,50.7212,11426.0
2018-07-17 11:40:00,58.56,58.6,58.54,58.6,15511.0,50.7212,50.7559,50.7039,50.7559,15511.0
2018-07-17 11:45:00,58.61,58.65,58.61,58.64,19666.0,50.7646,50.7992,50.7646,50.7905,19666.0
2018-07-17 11:50:00,58.63,58.65,58.59,58.61,16296.0,50.7819,50.7992,50.7472,50.7646,16296.0
2018-07-17 11:55:00,58.61,58.7,58.61,58.69,109555.0,50.7646,50.8425,50.7646,50.8338,109555.0
2018-07-17 12:00:00,58.69,58.69,58.62,58.63,19444.0,50.8338,50.8338,50.7732,50.7819,19444.0
2018-07-17 12:05:00,58.64,58.64,58.61,58.62,20243.0,50.7905,50.7905,50.7646,50.7732,20243.0
2018-07-17 12:10:00,58.62,58.64,58.61,58.63,11127.0,50.7732,50.7905,50.7646,50.7819,11127.0
2018-07-17 12:15:00,58.64,58.71,58.63,58.71,49854.0,50.7905,50.8512,50.7819,50.8512,49854.0
2018-07-17 12:20:00,58.72,58.77,58.72,58.75,32315.0,50.8598,50.9031,50.8598,50.8858,32315.0
2018-07-17 12:25:00,58.75,58.75,58.7,58.73,75725.0,50.8858,50.8858,50.8425,50.8685,75725.0
2018-07-17 12:30:00,58.73,58.74,58.69,58.7,41266.0,50.8685,50.8771,50.8338,50.8425,41266.0
2018-07-17 12:35:00,58.71,58.74,58.7,58.73,9352.0,50.8512,50.8771,50.8425,50.8685,9352.0
2018-07-17 12:40:00,58.73,58.84,58.73,58.83,86266.0,50.8685,50.9638,50.8685,50.9551,86266.0
2018-07-17 12:45:00,58.84,58.87,58.83,58.85,104112.0,50.9638,50.9897,50.9551,50.9724,104112.0
2018-07-17 12:50:00,58.85,58.86,58.8,58.82,28660.0,50.9724,50.9811,50.9291,50.9464,28660.0
2018-07-17 12:55:00,58.82,58.84,58.81,58.83,11203.0,50.9464,50.9638,50.9378,50.9551,11203.0
2018-07-17 13:00:00,58.84,58.91,58.83,58.88,56929.0,50.9638,51.0244,50.9551,50.9984,56929.0
2018-07-17 13:05:00,58.89,58.94,58.89,58.9,136329.0,51.0071,51.0504,51.0071,51.0157,136329.0
2018-07-17 13:10:00,58.9,58.95,58.9,58.95,80924.0,51.0157,51.059,51.0157,51.059,80924.0
2018-07-17 13:15:00,58.95,58.97,58.93,58.94,139472.0,51.059,51.0764,51.0417,51.0504,139472.0
2018-07-17 13:20:00,58.94,59.07,58.93,59.02,594036.0,51.0504,51.163,51.0417,51.1197,594036.0
2018-07-17 13:25:00,59.01,59.02,58.97,58.98,50698.0,51.111,51.1197,51.0764,51.085,50698.0
2018-07-17 13:30:00,58.98,59.01,58.95,58.98,62803.0,51.085,51.111,51.059,51.085,62803.0
2018-07-17 13:35:00,58.99,59.0,58.97,58.98,34211.0,51.0937,51.1023,51.0764,51.085,34211.0
2018-07-17 13:40:00,58.97,58.99,58.94,58.98,59278.0,51.0764,51.0937,51.0504,51.085,59278.0
2018-07-17 13:45:00,58.98,59.01,58.97,58.99,34503.0,51.085,51.111,51.0764,51.0937,34503.0
2018-07-17 13:50:00,58.99,59.0,58.96,58.98,9941.0,51.0937,51.1023,51.0677,51.085,9941.0
2018-07-17 13:55:00,58.97,58.98,58.94,58.97,24236.0,51.0764,51.085,51.0504,51.0764,24236.0
2018-07-17 14:00:00,58.97,58.99,58.9,58.92,440001.0,51.0764,51.0937,51.0157,51.0331,440001.0
2018-07-17 14:05:00,58.92,58.93,58.9,58.91,20162.0,51.0331,51.0417,51.0157,51.0244,20162.0
2018-07-17 14:10:00,58.91,58.93,58.88,58.93,20265.0,51.0244,51.0417,50.9984,51.0417,20265.0
2018-07-17 14:15:00,58.92,58.93,58.89,58.92,14164.0,51.0331,51.0417,51.0071,51.0331,14164.0
2018-07-17 14:20:00,58.92,58.96,58.9,58.96,38866.0,51.0331,51.0677,51.0157,51.0677,38866.0
2018-07-17 14:25:00,58.95,58.97,58.94,58.94,54032.0,51.059,51.0764,51.0504,51.0504,54032.0
2018-07-17 14:30:00,58.93,58.97,58.93,58.94,20860.0,51.0417,51.0764,51.0417,51.0504,20860.0
2018-07-17 14:35:00,58.94,58.95,58.91,58.91,23940.0,51.0504,51.059,51.0244,51.0244,23940.0
2018-07-17 14:40:00,58.92,58.94,58.9,58.91,91892.0,51.0331,51.0504,51.0157,51.0244,91892.0
2018-07-17 14:45:00,58.91,58.95,58.91,58.94,34985.0,51.0244,51.059,51.0244,51.0504,34985.0
2018-07-17 14:50:00,58.94,58.96,58.88,58.9,76998.0,51.0504,51.0677,50.9984,51.0157,76998.0
2018-07-17 14:55:00,58.9,58.9,58.86,58.87,35418.0,51.0157,51.0157,50.9811,50.9897,35418.0
2018-07-17 15:00:00,58.87,58.88,58.84,58.88,37626.0,50.9897,50.9984,50.9638,50.9984,37626.0
2018-07-17 15:05:00,58.88,58.9,58.87,58.88,58577.0,50.9984,51.0157,50.9897,50.9984,58577.0
2018-07-17 15:10:00,58.88,58.93,58.88,58.92,130148.0,50.9984,51.0417,50.9984,51.0331,130148.0
2018-07-17 15:15:00,58.93,58.97,58.92,58.97,50700.0,51.0417,51.0764,51.0331,51.0764,50700.0
2018-07-17 15:20:00,58.97,59.0,58.95,59.0,99787.0,51.0764,51.1023,51.059,51.1023,99787.0
2018-07-17 15:25:00,59.0,59.0,58.94,58.96,48194.0,51.1023,51.1023,51.0504,51.0677,48194.0
2018-07-17 15:30:00,58.96,58.97,58.94,58.97,99229.0,51.0677,51.0764,51.0504,51.0764,99229.0
2018-07-17 15:35:00,58.97,58.99,58.96,58.98,95497.0,51.0764,51.0937,51.0677,51.085,95497.0
2018-07-17 15:40:00,58.97,59.03,58.96,59.02,141700.0,51.0764,51.1283,51.0677,51.1197,141700.0
2018-07-17 15:45:00,59.01,59.02,58.94,58.95,146818.0,51.111,51.1197,51.0504,51.059,146818.0
2018-07-17 15:50:00,58.94,58.95,58.88,58.89,330074.0,51.0504,51.059,50.9984,51.0071,330074.0
2018-07-17 15:55:00,58.89,58.91,58.87,58.89,456007.0,51.0071,51.0244,50.9897,51.0071,456007.0
2018-07-18 09:30:00,58.8,59.07,58.8,58.98,124521.0,50.9291,51.163,50.9291,51.085,124521.0
2018-07-18 09:35:00,58.98,59.0,58.91,58.97,172349.0,51.085,51.1023,51.0244,51.0764,172349.0
2018-07-18 09:40:00,58.96,59.01,58.94,59.01,198863.0,51.0677,51.111,51.0504,51.111,198863.0
2018-07-18 09:45:00,58.98,59.05,58.94,58.99,67748.0,51.085,51.1457,51.0504,51.0937,67748.0
2018-07-18 09:50:00,59.0,59.04,58.96,58.96,82526.0,51.1023,51.137,51.0677,51.0677,82526.0
2018-07-18 09:55:00,58.96,59.0,58.92,59.0,33001.0,51.0677,51.1023,51.0331,51.1023,33001.0
2018-07-18 10:00:00,58.99,59.06,58.97,59.05,61575.0,51.0937,51.1543,51.0764,51.1457,61575.0
2018-07-18 10:05:00,59.05,59.05,58.98,58.98,76378.0,51.1457,51.1457,51.085,51.085,76378.0
2018-07-18 10:10:00,58.98,58.98,58.9,58.9,55006.0,51.085,51.085,51.0157,51.0157,55006.0
2018-07-18 10:15:00,58.9,58.9,58.84,58.87,211942.0,51.0157,51.0157,50.9638,50.9897,211942.0
2018-07-18 10:20:00,58.87,58.9,58.85,58.88,33842.0,50.9897,51.0157,50.9724,50.9984,33842.0
2018-07-18 10:25:00,58.88,58.9,58.86,58.86,24822.0,50.9984,51.0157,50.9811,50.9811,24822.0
2018-07-18 10:30:00,58.86,58.89,58.78,58.88,99995.0,50.9811,51.0071,50.9118,50.9984,99995.0
2018-07-18 10:35:00,58.88,58.88,58.84,58.87,29463.0,50.9984,50.9984,50.9638,50.9897,29463.0
2018-07-18 10:40:00,58.87,58.88,58.8,58.84,41796.0,50.9897,50.9984,50.9291,50.9638,41796.0
2018-07-18 10:45:00,58.84,58.88,58.83,58.83,56891.0,50.9638,50.9984,50.9551,50.9551,56891.0
2018-07-18 10:50:00,58.83,58.85,58.79,58.85,20767.0,50.9551,50.9724,50.9205,50.9724,20767.0
2018-07-18 10:55:00,58.85,58.92,58.84,58.91,21624.0,50.9724,51.0331,50.9638,51.0244,21624.0
2018-07-18 11:00:00,58.91,58.92,58.86,58.88,24920.0,51.0244,51.0331,50.9811,50.9984,24920.0
2018-07-18 11:05:00,58.89,58.96,58.89,58.95,54958.0,51.0071,51.0677,51.0071,51.059,54958.0
2018-07-18 11:10:00,58.96,58.96,58.87,58.88,50235.0,51.0677,51.0677,50.9897,50.9984,50235.0
2018-07-18 11:15:00,58.87,58.92,58.86,58.89,155719.0,50.9897,51.0331,50.9811,51.0071,155719.0
2018-07-18 11:20:00,58.89,58.93,58.87,58.89,60179.0,51.0071,51.0417,50.9897,51.0071,60179.0
2018-07-18 11:25:00,58.89,58.94,58.87,58.93,81498.0,51.0071,51.0504,50.9897,51.0417,81498.0
2018-07-18 11:30:00,58.93,58.97,58.92,58.97,58716.0,51.0417,51.0764,51.0331,51.0764,58716.0
2018-07-18 11:35:00,58.96,58.96,58.89,58.9,68408.0,51.0677,51.0677,51.0071,51.0157,68408.0
2018-07-18 11:40:00,58.9,58.95,58.89,58.93,77707.0,51.0157,51.059,51.0071,51.0417,77707.0
2018-07-18 11:45:00,58.93,58.96,58.89,58.96,60694.0,51.0417,51.0677,51.0071,51.0677,60694.0
2018-07-18 11:50:00,58.96,59.03,58.95,59.03,77583.0,51.0677,51.1283,51.059,51.1283,77583.0
2018-07-18 11:55:00,59.02,59.11,59.02,59.08,70371.0,51.1197,51.1976,51.1197,51.1716,70371.0
2018-07-18 12:00:00,59.08,59.08,59.02,59.04,27172.0,51.1716,51.1716,51.1197,51.137,27172.0
2018-07-18 12:05:00,59.05,59.09,59.04,59.06,21113.0,51.1457,51.1803,51.137,51.1543,21113.0
2018-07-18 12:10:00,59.07,59.08,59.05,59.07,30483.0,51.163,51.1716,51.1457,51.163,30483.0
2018-07-18 12:15:00,59.07,59.07,59.03,59.04,82488.0,51.163,51.163,51.1283,51.137,82488.0
2018-07-18 12:20:00,59.05,59.11,59.04,59.08,121505.0,51.1457,51.1976,51.137,51.1716,121505.0
2018-07-18 12:25:00,59.09,59.11,59.07,59.11,122248.0,51.1803,51.1976,51.163,51.1976,122248.0
2018-07-18 12:30:00,59.1,59.12,59.06,59.1,84257.0,51.189,51.2063,51.1543,51.189,84257.0
2018-07-18 12:35:00,59.1,59.1,59.07,59.09,125527.0,51.189,51.189,51.163,51.1803,125527.0
2018-07-18 12:40:00,59.09,59.12,59.08,59.09,22130.0,51.1803,51.2063,51.1716,51.1803,22130.0
2018-07-18 12:45:00,59.09,59.14,59.05,59.11,85825.0,51.1803,51.2236,51.1457,51.1976,85825.0
2018-07-18 12:50:00,59.1,59.1,59.06,59.08,18820.0,51.189,51.189,51.1543,51.1716,18820.0
2018-07-18 12:55:00,59.08,59.08,59.04,59.05,16327.0,51.1716,51.1716,51.137,51.1457,16327.0
2018-07-18 13:00:00,59.05,59.06,59.02,59.03,16966.0,51.1457,51.1543,51.1197,51.1283,16966.0
2018-07-18 13:05:00,59.02,59.03,59.0,59.01,20061.0,51.1197,51.1283,51.1023,51.111,20061.0
2018-07-18 13:10:00,59.01,59.02,58.97,58.98,18429.0,51.111,51.1197,51.0764,51.085,18429.0
2018-07-18 13:15:00,58.98,58.99,58.95,58.96,22503.0,51.085,51.0937,51.059,51.0677,22503.0
2018-07-18 13:20:00,58.95,58.97,58.95,58.97,18225.0,51.059,51.0764,51.059,51.0764,18225.0
2018-07-18 13:25:00,58.97,58.97,58.94,58.94,11393.0,51.0764,51.0764,51.0504,51.0504,11393.0
2018-07-18 13:30:00,58.94,58.96,58.92,58.93,22174.0,51.0504,51.0677,51.0331,51.0417,22174.0
2018-07-18 13:35:00,58.93,58.97,58.92,58.92,17844.0,51.0417,51.0764,51.0331,51.0331,17844.0
2018-07-18 13:40:00,58.93,58.93,58.89,58.9,20209.0,51.0417,51.0417,51.0071,51.0157,20209.0
2018-07-18 13:45:00,58.89,58.91,58.88,58.9,14889.0,51.0071,51.0244,50.9984,51.0157,14889.0
2018-07-18 13:50:00,58.91,58.93,58.88,58.93,21592.0,51.0244,51.0417,50.9984,51.0417,21592.0
2018-07-18 13:55:00,58.92,58.93,58.88,58.9,21739.0,51.0331,51.0417,50.9984,51.0157,21739.0
2018-07-18 14:00:00,58.9,58.93,58.88,58.91,18391.0,51.0157,51.0417,50.9984,51.0244,18391.0
2018-07-18 14:05:00,58.92,58.93,58.89,58.91,11704.0,51.0331,51.0417,51.0071,51.0244,11704.0
2018-07-18 14:10:00,58.91,58.91,58.88,58.88,13192.0,51.0244,51.0244,50.9984,50.9984,13192.0
2018-07-18 14:15:00,58.88,58.94,58.86,58.94,17844.0,50.9984,51.0504,50.9811,51.0504,17844.0
2018-07-18 14:20:00,58.94,58.97,58.94,58.94,23865.0,51.0504,51.0764,51.0504,51.0504,23865.0
2018-07-18 14:25:00,58.94,58.96,58.92,58.95,18478.0,51.0504,51.0677,51.0331,51.059,18478.0
2018-07-18 14:30:00,58.95,58.95,58.9,58.91,27511.0,51.059,51.059,51.0157,51.0244,27511.0
2018-07-18 14:35:00,58.91,58.93,58.9,58.92,12178.0,51.0244,51.0417,51.0157,51.0331,12178.0
2018-07-18 14:40:00,58.91,58.92,58.89,58.92,20007.0,51.0244,51.0331,51.0071,51.0331,20007.0
2018-07-18 14:45:00,58.92,58.96,58.91,58.95,33022.0,51.0331,51.0677,51.0244,51.059,33022.0
2018-07-18 14:50:00,58.96,58.96,58.91,58.92,49146.0,51.0677,51.0677,51.0244,51.0331,49146.0
2018-07-18 14:55:00,58.92,58.92,58.88,58.91,22131.0,51.0331,51.0331,50.9984,51.0244,22131.0
2018-07-18 15:00:00,58.91,58.91,58.86,58.87,25212.0,51.0244,51.0244,50.9811,50.9897,25212.0
2018-07-18 15:05:00,58.87,58.87,58.84,58.85,40766.0,50.9897,50.9897,50.9638,50.9724,40766.0
2018-07-18 15:10:00,58.85,58.87,58.83,58.84,42449.0,50.9724,50.9897,50.9551,50.9638,42449.0
2018-07-18 15:15:00,58.84,58.86,58.83,58.85,38525.0,50.9638,50.9811,50.9551,50.9724,38525.0
2018-07-18 15:20:00,58.85,58.88,58.84,58.86,31876.0,50.9724,50.9984,50.9638,50.9811,31876.0
2018-07-18 15:25:00,58.86,58.87,58.84,58.86,19396.0,50.9811,50.9897,50.9638,50.9811,19396.0
2018-07-18 15:30:00,58.87,58.89,58.84,58.85,44070.0,50.9897,51.0071,50.9638,50.9724,44070.0
2018-07-18 15:35:00,58.85,58.89,58.84,58.86,53150.0,50.9724,51.0071,50.9638,50.9811,53150.0
2018-07-18 15:40:00,58.86,58.9,58.85,58.89,44899.0,50.9811,51.0157,50.9724,51.0071,44899.0
2018-07-18 15:45:00,58.89,58.94,58.89,58.94,121585.0,51.0071,51.0504,51.0071,51.0504,121585.0
2018-07-18 15:50:00,58.93,58.95,58.92,58.95,102474.0,51.0417,51.059,51.0331,51.059,102474.0
2018-07-18 15:55:00,58.95,58.96,58.88,58.91,690960.0,51.059,51.0677,50.9984,51.0244,690960.0
2018-07-19 09:30:00,58.53,58.56,58.29,58.52,263044.0,50.6953,50.7212,50.4874,50.6866,263044.0
2018-07-19 09:35:00,58.52,58.6,58.37,58.39,141394.0,50.6866,50.7559,50.5567,50.574,141394.0
2018-07-19 09:40:00,58.39,58.4,58.31,58.37,97314.0,50.574,50.5827,50.5047,50.5567,97314.0
2018-07-19 09:45:00,58.37,58.42,58.25,58.25,98592.0,50.5567,50.6,50.4527,50.4527,98592.0
2018-07-19 09:50:00,58.25,58.26,58.14,58.23,251093.0,50.4527,50.4614,50.3575,50.4354,251093.0
2018-07-19 09:55:00,58.22,58.26,58.12,58.16,191526.0,50.4268,50.4614,50.3401,50.3748,191526.0
2018-07-19 10:00:00,58.16,58.27,58.15,58.24,367241.0,50.3748,50.4701,50.3661,50.4441,367241.0
2018-07-19 10:05:00,58.24,58.28,58.2,58.26,148957.0,50.4441,50.4787,50.4094,50.4614,148957.0
2018-07-19 10:10:00,58.26,58.35,58.24,58.35,44863.0,50.4614,50.5394,50.4441,50.5394,44863.0
2018-07-19 10:15:00,58.35,58.37,58.31,58.37,33709.0,50.5394,50.5567,50.5047,50.5567,33709.0
2018-07-19 10:20:00,58.37,58.38,58.27,58.27,57881.0,50.5567,50.5653,50.4701,50.4701,57881.0
2018-07-19 10:25:00,58.27,58.34,58.26,58.3,145201.0,50.4701,50.5307,50.4614,50.496,145201.0
2018-07-19 10:30:00,58.3,58.35,58.28,58.34,100802.0,50.496,50.5394,50.4787,50.5307,100802.0
2018-07-19 10:35:00,58.33,58.38,58.3,58.38,138190.0,50.522,50.5653,50.496,50.5653,138190.0
2018-07-19 10:40:00,58.39,58.41,58.33,58.33,56156.0,50.574,50.5913,50.522,50.522,56156.0
2018-07-19 10:45:00,58.33,58.4,58.29,58.37,185856.0,50.522,50.5827,50.4874,50.5567,185856.0
2018-07-19 10:50:00,58.37,58.38,58.33,58.37,40304.0,50.5567,50.5653,50.522,50.5567,40304.0
2018-07-19 10:55:00,58.36,58.39,58.35,58.36,43641.0,50.548,50.574,50.5394,50.548,43641.0
2018-07-19 11:00:00,58.37,58.4,58.31,58.32,26633.0,50.5567,50.5827,50.5047,50.5134,26633.0
2018-07-19 11:05:00,58.31,58.41,58.3,58.4,64234.0,50.5047,50.5913,50.496,50.5827,64234.0
2018-07-19 11:10:00,58.4,58.41,58.33,58.36,44537.0,50.5827,50.5913,50.522,50.548,44537.0
2018-07-19 11:15:00,58.36,58.41,58.35,58.36,29897.0,50.548,50.5913,50.5394,50.548,29897.0
2018-07-19 11:20:00,58.36,58.37,58.33,58.36,38878.0,50.548,50.5567,50.522,50.548,38878.0
2018-07-19 11:25:00,58.36,58.39,58.34,58.37,56063.0,50.548,50.574,50.5307,50.5567,56063.0
2018-07-19 11:30:00,58.37,58.42,58.35,58.39,51909.0,50.5567,50.6,50.5394,50.574,51909.0
2018-07-19 11:35:00,58.4,58.46,58.38,58.45,33403.0,50.5827,50.6346,50.5653,50.626,33403.0
2018-07-19 11:40:00,58.45,58.48,58.44,58.46,57796.0,50.626,50.652,50.6173,50.6346,57796.0
2018-07-19 11:45:00,58.45,58.46,58.43,58.46,42483.0,50.626,50.6346,50.6086,50.6346,42483.0
2018-07-19 11:50:00,58.46,58.46,58.42,58.42,69865.0,50.6346,50.6346,50.6,50.6,69865.0
2018-07-19 11:55:00,58.43,58.43,58.38,58.4,44847.0,50.6086,50.6086,50.5653,50.5827,44847.0
2018-07-19 12:00:00,58.4,58.46,58.39,58.46,423617.0,50.5827,50.6346,50.574,50.6346,423617.0
2018-07-19 12:05:00,58.46,58.48,58.45,58.48,41982.0,50.6346,50.652,50.626,50.652,41982.0
2018-07-19 12:10:00,58.47,58.47,58.44,58.45,257093.0,50.6433,50.6433,50.6173,50.626,257093.0
2018-07-19 12:15:00,58.44,58.46,58.41,58.42,100244.0,50.6173,50.6346,50.5913,50.6,100244.0
2018-07-19 12:20:00,58.42,58.44,58.4,58.42,183376.0,50.6,50.6173,50.5827,50.6,183376.0
2018-07-19 12:25:00,58.42,58.46,58.42,58.44,14374.0,50.6,50.6346,50.6,50.6173,14374.0
2018-07-19 12:30:00,58.44,58.45,58.42,58.45,16160.0,50.6173,50.626,50.6,50.626,16160.0
2018-07-19 12:35:00,58.44,58.46,58.43,58.44,20063.0,50.6173,50.6346,50.6086,50.6173,20063.0
2018-07-19 12:40:00,58.44,58.44,58.4,58.41,20811.0,50.6173,50.6173,50.5827,50.5913,20811.0
2018-07-19 12:45:00,58.4,58.41,58.39,58.4,18117.0,50.5827,50.5913,50.574,50.5827,18117.0
2018-07-19 12:50:00,58.39,58.39,58.36,58.37,29753.0,50.574,50.574,50.548,50.5567,29753.0
2018-07-19 12:55:00,58.37,58.38,58.34,58.35,33554.0,50.5567,50.5653,50.5307,50.5394,33554.0
2018-07-19 13:00:00,58.34,58.44,58.32,58.36,201823.0,50.5307,50.6173,50.5134,50.548,201823.0
2018-07-19 13:05:00,58.36,58.43,58.35,58.4,41553.0,50.548,50.6086,50.5394,50.5827,41553.0
2018-07-19 13:10:00,58.4,58.44,58.38,58.38,27678.0,50.5827,50.6173,50.5653,50.5653,27678.0
2018-07-19 13:15:00,58.39,58.45,58.39,58.43,31090.0,50.574,50.626,50.574,50.6086,31090.0
2018-07-19 13:20:00,58.43,58.49,58.43,58.48,179815.0,50.6086,50.6606,50.6086,50.652,179815.0
2018-07-19 13:25:00,58.48,58.49,58.47,58.48,29151.0,50.652,50.6606,50.6433,50.652,29151.0
2018-07-19 13:30:00,58.48,58.48,58.45,58.46,39062.0,50.652,50.652,50.626,50.6346,39062.0
2018-07-19 13:35:00,58.47,58.55,58.47,58.53,30201.0,50.6433,50.7126,50.6433,50.6953,30201.0
2018-07-19 13:40:00,58.53,58.54,58.5,58.51,22723.0,50.6953,50.7039,50.6693,50.6779,22723.0
2018-07-19 13:45:00,58.51,58.51,58.47,58.48,10262.0,50.6779,50.6779,50.6433,50.652,10262.0
2018-07-19 13:50:00,58.47,58.5,58.44,58.5,36639.0,50.6433,50.6693,50.6173,50.6693,36639.0
2018-07-19 13:55:00,58.49,58.51,58.48,58.51,15557.0,50.6606,50.6779,50.652,50.6779,15557.0
2018-07-19 14:00:00,58.51,58.53,58.5,58.52,22228.0,50.6779,50.6953,50.6693,50.6866,22228.0
2018-07-19 14:05:00,58.52,58.56,58.52,58.54,76628.0,50.6866,50.7212,50.6866,50.7039,76628.0
2018-07-19 14:10:00,58.54,58.55,58.51,58.52,21745.0,50.7039,50.7126,50.6779,50.6866,21745.0
2018-07-19 14:15:00,58.51,58.54,58.49,58.54,23602.0,50.6779,50.7039,50.6606,50.7039,23602.0
2018-07-19 14:20:00,58.55,58.58,58.53,58.57,19713.0,50.7126,50.7386,50.6953,50.7299,19713.0
2018-07-19 14:25:00,58.56,58.57,58.52,58.55,46647.0,50.7212,50.7299,50.6866,50.7126,46647.0
2018-07-19 14:30:00,58.55,58.56,58.52,58.55,22188.0,50.7126,50.7212,50.6866,50.7126,22188.0
2018-07-19 14:35:00,58.54,58.55,58.51,58.52,22542.0,50.7039,50.7126,50.6779,50.6866,22542.0
2018-07-19 14:40:00,58.53,58.53,58.52,58.53,9789.0,50.6953,50.6953,50.6866,50.6953,9789.0
2018-07-19 14:45:00,58.54,58.54,58.51,58.51,170090.0,50.7039,50.7039,50.6779,50.6779,170090.0
2018-07-19 14:50:00,58.51,58.52,58.47,58.49,30604.0,50.6779,50.6866,50.6433,50.6606,30604.0
2018-07-19 14:55:00,58.49,58.49,58.46,58.48,23429.0,50.6606,50.6606,50.6346,50.652,23429.0
2018-07-19 15:00:00,58.48,58.52,58.47,58.5,19158.0,50.652,50.6866,50.6433,50.6693,19158.0
2018-07-19 15:05:00,58.5,58.51,58.49,58.51,15476.0,50.6693,50.6779,50.6606,50.6779,15476.0
2018-07-19 15:10:00,58.5,58.52,58.45,58.46,63021.0,50.6693,50.6866,50.626,50.6346,63021.0
2018-07-19 15:15:00,58.46,58.5,58.45,58.48,42103.0,50.6346,50.6693,50.626,50.652,42103.0
2018-07-19 15:20:00,58.48,58.5,58.47,58.48,17706.0,50.652,50.6693,50.6433,50.652,17706.0
2018-07-19 15:25:00,58.48,58.52,58.48,58.52,34925.0,50.652,50.6866,50.652,50.6866,34925.0
2018-07-19 15:30:00,58.52,58.56,58.48,58.55,129920.0,50.6866,50.7212,50.652,50.7126,129920.0
2018-07-19 15:35:00,58.55,58.56,58.52,58.53,22818.0,50.7126,50.7212,50.6866,50.6953,22818.0
2018-07-19 15:40:00,58.52,58.53,58.5,58.52,35902.0,50.6866,50.6953,50.6693,50.6866,35902.0
2018-07-19 15:45:00,58.52,58.54,58.5,58.53,67098.0,50.6866,50.7039,50.6693,50.6953,67098.0
2018-07-19 15:50:00,58.53,58.54,58.49,58.52,100816.0,50.6953,50.7039,50.6606,50.6866,100816.0
2018-07-19 15:55:00,58.52,58.55,58.51,58.52,303446.0,50.6866,50.7126,50.6779,50.6866,303446.0
2018-07-20 09:30:00,58.29,58.29,58.02,58.16,501730.0,50.4874,50.4874,50.2535,50.3748,501730.0
2018-07-20 09:35:00,58.15,58.21,58.06,58.09,301713.0,50.3661,50.4181,50.2882,50.3142,301713.0
2018-07-20 09:40:00,58.1,58.31,58.09,58.27,478549.0,50.3228,50.5047,50.3142,50.4701,478549.0
2018-07-20 09:45:00,58.27,58.32,58.21,58.21,114128.0,50.4701,50.5134,50.4181,50.4181,114128.0
2018-07-20 09:50:00,58.21,58.26,58.18,58.23,53042.0,50.4181,50.4614,50.3921,50.4354,53042.0
2018-07-20 09:55:00,58.24,58.33,58.24,58.33,68853.0,50.4441,50.522,50.4441,50.522,68853.0
2018-07-20 10:00:00,58.33,58.33,58.26,58.28,49003.0,50.522,50.522,50.4614,50.4787,49003.0
2018-07-20 10:05:00,58.28,58.34,58.26,58.33,41726.0,50.4787,50.5307,50.4614,50.522,41726.0
2018-07-20 10:10:00,58.33,58.37,58.32,58.34,35176.0,50.522,50.5567,50.5134,50.5307,35176.0
2018-07-20 10:15:00,58.33,58.36,58.3,58.3,54642.0,50.522,50.548,50.496,50.496,54642.0
2018-07-20 10:20:00,58.3,58.38,58.3,58.36,32560.0,50.496,50.5653,50.496,50.548,32560.0
2018-07-20 10:25:00,58.35,58.36,58.3,58.35,69816.0,50.5394,50.548,50.496,50.5394,69816.0
2018-07-20 10:30:00,58.36,58.41,58.33,58.39,85530.0,50.548,50.5913,50.522,50.574,85530.0
2018-07-20 10:35:00,58.39,58.43,58.37,58.42,40297.0,50.574,50.6086,50.5567,50.6,40297.0
2018-07-20 10:40:00,58.41,58.42,58.35,58.36,71580.0,50.5913,50.6,50.5394,50.548,71580.0
2018-07-20 10:45:00,58.36,58.44,58.36,58.4,76727.0,50.548,50.6173,50.548,50.5827,76727.0
2018-07-20 10:50:00,58.4,58.4,58.32,58.33,57137.0,50.5827,50.5827,50.5134,50.522,57137.0
2018-07-20 10:55:00,58.33,58.39,58.33,58.36,249549.0,50.522,50.574,50.522,50.548,249549.0
2018-07-20 11:00:00,58.37,58.39,58.35,58.37,99345.0,50.5567,50.574,50.5394,50.5567,99345.0
2018-07-20 11:05:00,58.37,58.37,58.31,58.34,36200.0,50.5567,50.5567,50.5047,50.5307,36200.0
2018-07-20 11:10:00,58.35,58.4,58.35,58.39,32376.0,50.5394,50.5827,50.5394,50.574,32376.0
2018-07-20 11:15:00,58.39,58.41,58.38,58.39,45706.0,50.574,50.5913,50.5653,50.574,45706.0
2018-07-20 11:20:00,58.39,58.41,58.37,58.39,43014.0,50.574,50.5913,50.5567,50.574,43014.0
2018-07-20 11:25:00,58.39,58.4,58.35,58.4,43406.0,50.574,50.5827,50.5394,50.5827,43406.0
2018-07-20 11:30:00,58.4,58.45,58.4,58.42,32459.0,50.5827,50.626,50.5827,50.6,32459.0
2018-07-20 11:35:00,58.42,58.44,58.4,58.43,27429.0,50.6,50.6173,50.5827,50.6086,27429.0
2018-07-20 11:40:00,58.42,58.44,58.39,58.42,41235.0,50.6,50.6173,50.574,50.6,41235.0
2018-07-20 11:45:00,58.42,58.48,58.4,58.48,83319.0,50.6,50.652,50.5827,50.652,83319.0
2018-07-20 11:50:00,58.48,58.48,58.44,58.46,37994.0,50.652,50.652,50.6173,50.6346,37994.0
2018-07-20 11:55:00,58.46,58.47,58.42,58.43,19362.0,50.6346,50.6433,50.6,50.6086,19362.0
2018-07-20 12:00:00,58.44,58.44,58.41,58.42,26569.0,50.6173,50.6173,50.5913,50.6,26569.0
2018-07-20 12:05:00,58.42,58.47,58.42,58.47,19173.0,50.6,50.6433,50.6,50.6433,19173.0
2018-07-20 12:10:00,58.47,58.48,58.44,58.45,27349.0,50.6433,50.652,50.6173,50.626,27349.0
2018-07-20 12:15:00,58.44,58.48,58.44,58.48,16180.0,50.6173,50.652,50.6173,50.652,16180.0
2018-07-20 12:20:00,58.48,58.49,58.45,58.46,58922.0,50.652,50.6606,50.626,50.6346,58922.0
2018-07-20 12:25:00,58.46,58.48,58.44,58.47,27381.0,50.6346,50.652,50.6173,50.6433,27381.0
2018-07-20 12:30:00,58.46,58.46,58.44,58.44,37419.0,50.6346,50.6346,50.6173,50.6173,37419.0
2018-07-20 12:35:00,58.44,58.49,58.4,58.48,720799.0,50.6173,50.6606,50.5827,50.652,720799.0
2018-07-20 12:40:00,58.48,58.5,58.47,58.49,29680.0,50.652,50.6693,50.6433,50.6606,29680.0
2018-07-20 12:45:00,58.48,58.49,58.46,58.48,43198.0,50.652,50.6606,50.6346,50.652,43198.0
2018-07-20 12:50:00,58.48,58.49,58.45,58.46,37659.0,50.652,50.6606,50.626,50.6346,37659.0
2018-07-20 12:55:00,58.46,58.46,58.4,58.41,32601.0,50.6346,50.6346,50.5827,50.5913,32601.0
2018-07-20 13:00:00,58.4,58.44,58.4,58.43,48324.0,50.5827,50.6173,50.5827,50.6086,48324.0
2018-07-20 13:05:00,58.42,58.43,58.41,58.42,20452.0,50.6,50.6086,50.5913,50.6,20452.0
2018-07-20 13:10:00,58.42,58.44,58.41,58.42,22367.0,50.6,50.6173,50.5913,50.6,22367.0
2018-07-20 13:15:00,58.43,58.44,58.41,58.42,27400.0,50.6086,50.6173,50.5913,50.6,27400.0
2018-07-20 13:20:00,58.42,58.43,58.39,58.39,48698.0,50.6,50.6086,50.574,50.574,48698.0
2018-07-20 13:25:00,58.39,58.4,58.35,58.37,28388.0,50.574,50.5827,50.5394,50.5567,28388.0
2018-07-20 13:30:00,58.36,58.37,58.35,58.36,49031.0,50.548,50.5567,50.5394,50.548,49031.0
2018-07-20 13:35:00,58.37,58.4,58.36,58.4,61901.0,50.5567,50.5827,50.548,50.5827,61901.0
2018-07-20 13:40:00,58.39,58.41,58.38,58.4,59151.0,50.574,50.5913,50.5653,50.5827,59151.0
2018-07-20 13:45:00,58.4,58.4,58.37,58.39,30909.0,50.5827,50.5827,50.5567,50.574,30909.0
2018-07-20 13:50:00,58.4,58.42,58.4,58.41,28572.0,50.5827,50.6,50.5827,50.5913,28572.0
2018-07-20 13:55:00,58.41,58.42,58.39,58.42,47683.0,50.5913,50.6,50.574,50.6,47683.0
2018-07-20 14:00:00,58.41,58.45,58.4,58.43,36812.0,50.5913,50.626,50.5827,50.6086,36812.0
2018-07-20 14:05:00,58.43,58.45,58.41,58.42,74245.0,50.6086,50.626,50.5913,50.6,74245.0
2018-07-20 14:10:00,58.42,58.43,58.39,58.4,88843.0,50.6,50.6086,50.574,50.5827,88843.0
2018-07-20 14:15:00,58.4,58.44,58.39,58.44,86964.0,50.5827,50.6173,50.574,50.6173,86964.0
2018-07-20 14:20:00,58.44,58.45,58.42,58.44,37182.0,50.6173,50.626,50.6,50.6173,37182.0
2018-07-20 14:25:00,58.43,58.45,58.4,58.44,79731.0,50.6086,50.626,50.5827,50.6173,79731.0
2018-07-20 14:30:00,58.43,58.45,58.37,58.38,64992.0,50.6086,50.626,50.5567,50.5653,64992.0
2018-07-20 14:35:00,58.38,58.38,58.34,58.36,50342.0,50.5653,50.5653,50.5307,50.548,50342.0
2018-07-20 14:40:00,58.36,58.4,58.35,58.39,36532.0,50.548,50.5827,50.5394,50.574,36532.0
2018-07-20 14:45:00,58.4,58.45,58.38,58.44,34667.0,50.5827,50.626,50.5653,50.6173,34667.0
2018-07-20 14:50:00,58.44,58.45,58.41,58.42,58009.0,50.6173,50.626,50.5913,50.6,58009.0
2018-07-20 14:55:00,58.41,58.42,58.39,58.41,31041.0,50.5913,50.6,50.574,50.5913,31041.0
2018-07-20 15:00:00,58.4,58.42,58.38,58.4,75312.0,50.5827,50.6,50.5653,50.5827,75312.0
2018-07-20 15:05:00,58.4,58.43,58.4,58.41,35548.0,50.5827,50.6086,50.5827,50.5913,35548.0
2018-07-20 15:10:00,58.41,58.41,58.34,58.36,46778.0,50.5913,50.5913,50.5307,50.548,46778.0
2018-07-20 15:15:00,58.36,58.37,58.33,58.36,46531.0,50.548,50.5567,50.522,50.548,46531.0
2018-07-20 15:20:00,58.36,58.37,58.34,58.36,37926.0,50.548,50.5567,50.5307,50.548,37926.0
2018-07-20 15:25:00,58.36,58.39,58.35,58.39,142292.0,50.548,50.574,50.5394,50.574,142292.0
2018-07-20 15:30:00,58.39,58.41,58.38,58.4,142418.0,50.574,50.5913,50.5653,50.5827,142418.0
2018-07-20 15:35:00,58.4,58.4,58.34,58.35,102683.0,50.5827,50.5827,50.5307,50.5394,102683.0
2018-07-20 15:40:00,58.35,58.39,58.34,58.38,132897.0,50.5394,50.574,50.5307,50.5653,132897.0
2018-07-20 15:45:00,58.38,58.38,58.32,58.32,182657.0,50.5653,50.5653,50.5134,50.5134,182657.0
2018-07-20 15:50:00,58.32,58.33,58.27,58.28,480581.0,50.5134,50.522,50.4701,50.4787,480581.0
2018-07-20 15:55:00,58.28,58.33,58.27,58.3,496219.0,50.4787,50.522,50.4701,50.496,496219.0
2018-07-23 09:30:00,58.27,58.29,58.17,58.18,112578.0,50.4701,50.4874,50.3834,50.3921,112578.0
2018-07-23 09:35:00,58.18,58.19,58.12,58.16,66086.0,50.3921,50.4008,50.3401,50.3748,66086.0
2018-07-23 09:40:00,58.15,58.17,58.1,58.16,54434.0,50.3661,50.3834,50.3228,50.3748,54434.0
2018-07-23 09:45:00,58.17,58.21,58.11,58.14,51159.0,50.3834,50.4181,50.3315,50.3575,51159.0
2018-07-23 09:50:00,58.13,58.16,58.1,58.15,43494.0,50.3488,50.3748,50.3228,50.3661,43494.0
2018-07-23 09:55:00,58.15,58.23,58.12,58.23,49012.0,50.3661,50.4354,50.3401,50.4354,49012.0
2018-07-23 10:00:00,58.23,58.28,58.18,58.25,62701.0,50.4354,50.4787,50.3921,50.4527,62701.0
2018-07-23 10:05:00,58.24,58.24,58.14,58.15,119696.0,50.4441,50.4441,50.3575,50.3661,119696.0
2018-07-23 10:10:00,58.15,58.15,58.07,58.09,42916.0,50.3661,50.3661,50.2968,50.3142,42916.0
2018-07-23 10:15:00,58.09,58.1,58.01,58.02,18195.0,50.3142,50.3228,50.2449,50.2535,18195.0
2018-07-23 10:20:00,58.01,58.02,57.97,57.99,17384.0,50.2449,50.2535,50.2102,50.2275,17384.0
2018-07-23 10:25:00,57.99,58.0,57.93,57.95,42424.0,50.2275,50.2362,50.1756,50.1929,42424.0
2018-07-23 10:30:00,57.95,57.99,57.92,57.98,22767.0,50.1929,50.2275,50.1669,50.2189,22767.0
2018-07-23 10:35:00,57.98,58.06,57.98,58.05,30013.0,50.2189,50.2882,50.2189,50.2795,30013.0
2018-07-23 10:40:00,58.05,58.06,57.97,58.03,754114.0,50.2795,50.2882,50.2102,50.2622,754114.0
2018-07-23 10:45:00,58.04,58.08,58.04,58.06,29141.0,50.2709,50.3055,50.2709,50.2882,29141.0
2018-07-23 10:50:00,58.05,58.07,58.02,58.03,24030.0,50.2795,50.2968,50.2535,50.2622,24030.0
2018-07-23 10:55:00,58.02,58.03,57.97,57.97,23188.0,50.2535,50.2622,50.2102,50.2102,23188.0
2018-07-23 11:00:00,57.97,58.0,57.96,57.98,42254.0,50.2102,50.2362,50.2016,50.2189,42254.0
2018-07-23 11:05:00,57.98,57.99,57.95,57.96,30499.0,50.2189,50.2275,50.1929,50.2016,30499.0
2018-07-23 11:10:00,57.97,58.02,57.96,58.01,47276.0,50.2102,50.2535,50.2016,50.2449,47276.0
2018-07-23 11:15:00,58.0,58.01,57.97,57.98,32835.0,50.2362,50.2449,50.2102,50.2189,32835.0
2018-07-23 11:20:00,57.98,58.02,57.97,58.01,34369.0,50.2189,50.2535,50.2102,50.2449,34369.0
2018-07-23 11:25:00,58.0,58.0,57.96,57.97,35499.0,50.2362,50.2362,50.2016,50.2102,35499.0
2018-07-23 11:30:00,57.96,58.0,57.95,57.98,20919.0,50.2016,50.2362,50.1929,50.2189,20919.0
2018-07-23 11:35:00,57.98,58.01,57.96,57.97,31047.0,50.2189,50.2449,50.2016,50.2102,31047.0
2018-07-23 11:40:00,57.97,58.01,57.96,57.99,19753.0,50.2102,50.2449,50.2016,50.2275,19753.0
2018-07-23 11:45:00,58.0,58.01,57.98,58.01,25286.0,50.2362,50.2449,50.2189,50.2449,25286.0
2018-07-23 11:50:00,58.0,58.02,57.99,58.0,19171.0,50.2362,50.2535,50.2275,50.2362,19171.0
2018-07-23 11:55:00,58.0,58.05,58.0,58.03,16722.0,50.2362,50.2795,50.2362,50.2622,16722.0
2018-07-23 12:00:00,58.03,58.03,58.01,58.02,14169.0,50.2622,50.2622,50.2449,50.2535,14169.0
2018-07-23 12:05:00,58.01,58.01,57.98,57.99,18040.0,50.2449,50.2449,50.2189,50.2275,18040.0
2018-07-23 12:10:00,57.99,58.05,57.99,58.03,28794.0,50.2275,50.2795,50.2275,50.2622,28794.0
2018-07-23 12:15:00,58.03,58.03,58.0,58.01,13094.0,50.2622,50.2622,50.2362,50.2449,13094.0
2018-07-23 12:20:00,58.01,58.06,58.01,58.04,44598.0,50.2449,50.2882,50.2449,50.2709,44598.0
2018-07-23 12:25:00,58.04,58.05,58.02,58.03,7461.0,50.2709,50.2795,50.2535,50.2622,7461.0
2018-07-23 12:30:00,58.03,58.03,58.01,58.03,5748.0,50.2622,50.2622,50.2449,50.2622,5748.0
2018-07-23 12:35:00,58.04,58.04,58.01,58.02,17695.0,50.2709,50.2709,50.2449,50.2535,17695.0
2018-07-23 12:40:00,58.02,58.06,58.01,58.05,20224.0,50.2535,50.2882,50.2449,50.2795,20224.0
2018-07-23 12:45:00,58.05,58.07,58.05,58.05,13479.0,50.2795,50.2968,50.2795,50.2795,13479.0
2018-07-23 12:50:00,58.06,58.07,58.05,58.06,6634.0,50.2882,50.2968,50.2795,50.2882,6634.0
2018-07-23 12:55:00,58.06,58.08,58.05,58.06,7120.0,50.2882,50.3055,50.2795,50.2882,7120.0
2018-07-23 13:00:00,58.06,58.1,58.06,58.08,17353.0,50.2882,50.3228,50.2882,50.3055,17353.0
2018-07-23 13:05:00,58.08,58.09,58.07,58.09,8177.0,50.3055,50.3142,50.2968,50.3142,8177.0
2018-07-23 13:10:00,58.08,58.09,58.06,58.08,16834.0,50.3055,50.3142,50.2882,50.3055,16834.0
2018-07-23 13:15:00,58.08,58.08,58.05,58.06,15825.0,50.3055,50.3055,50.2795,50.2882,15825.0
2018-07-23 13:20:00,58.06,58.06,58.03,58.03,44130.0,50.2882,50.2882,50.2622,50.2622,44130.0
2018-07-23 13:25:00,58.03,58.05,58.02,58.04,14899.0,50.2622,50.2795,50.2535,50.2709,14899.0
2018-07-23 13:30:00,58.04,58.06,58.04,58.04,13409.0,50.2709,50.2882,50.2709,50.2709,13409.0
2018-07-23 13:35:00,58.05,58.08,58.04,58.07,38328.0,50.2795,50.3055,50.2709,50.2968,38328.0
2018-07-23 13:40:00,58.07,58.09,58.05,58.09,17025.0,50.2968,50.3142,50.2795,50.3142,17025.0
2018-07-23 13:45:00,58.08,58.09,58.06,58.07,7381.0,50.3055,50.3142,50.2882,50.2968,7381.0
2018-07-23 13:50:00,58.07,58.08,58.06,58.08,12873.0,50.2968,50.3055,50.2882,50.3055,12873.0
2018-07-23 13:55:00,58.07,58.09,58.06,58.08,12431.0,50.2968,50.3142,50.2882,50.3055,12431.0
2018-07-23 14:00:00,58.08,58.12,58.08,58.11,8592.0,50.3055,50.3401,50.3055,50.3315,8592.0
2018-07-23 14:05:00,58.11,58.11,58.06,58.07,14755.0,50.3315,50.3315,50.2882,50.2968,14755.0
2018-07-23 14:10:00,58.07,58.09,58.07,58.09,22121.0,50.2968,50.3142,50.2968,50.3142,22121.0
2018-07-23 14:15:00,58.09,58.11,58.07,58.09,14942.0,50.3142,50.3315,50.2968,50.3142,14942.0
2018-07-23 14:20:00,58.08,58.11,58.08,58.11,16293.0,50.3055,50.3315,50.3055,50.3315,16293.0
2018-07-23 14:25:00,58.11,58.12,58.1,58.1,22116.0,50.3315,50.3401,50.3228,50.3228,22116.0
2018-07-23 14:30:00,58.1,58.1,58.07,58.08,27439.0,50.3228,50.3228,50.2968,50.3055,27439.0
2018-07-23 14:35:00,58.08,58.08,58.05,58.06,19916.0,50.3055,50.3055,50.2795,50.2882,19916.0
2018-07-23 14:40:00,58.06,58.09,58.06,58.08,3697.0,50.2882,50.3142,50.2882,50.3055,3697.0
2018-07-23 14:45:00,58.09,58.11,58.08,58.11,15896.0,50.3142,50.3315,50.3055,50.3315,15896.0
2018-07-23 14:50:00,58.1,58.1,58.07,58.09,11878.0,50.3228,50.3228,50.2968,50.3142,11878.0
2018-07-23 14:55:00,58.09,58.1,58.07,58.08,17725.0,50.3142,50.3228,50.2968,50.3055,17725.0
2018-07-23 15:00:00,58.08,58.09,58.06,58.06,31234.0,50.3055,50.3142,50.2882,50.2882,31234.0
2018-07-23 15:05:00,58.06,58.08,58.05,58.06,15251.0,50.2882,50.3055,50.2795,50.2882,15251.0
2018-07-23 15:10:00,58.07,58.09,58.06,58.07,16284.0,50.2968,50.3142,50.2882,50.2968,16284.0
2018-07-23 15:15:00,58.07,58.08,58.04,58.04,41496.0,50.2968,50.3055,50.2709,50.2709,41496.0
2018-07-23 15:20:00,58.04,58.06,58.03,58.03,115380.0,50.2709,50.2882,50.2622,50.2622,115380.0
2018-07-23 15:25:00,58.03,58.04,58.02,58.04,41555.0,50.2622,50.2709,50.2535,50.2709,41555.0
2018-07-23 15:30:00,58.04,58.04,58.02,58.03,26992.0,50.2709,50.2709,50.2535,50.2622,26992.0
2018-07-23 15:35:00,58.03,58.03,58.01,58.02,45967.0,50.2622,50.2622,50.2449,50.2535,45967.0
2018-07-23 15:40:00,58.02,58.02,57.99,58.0,116547.0,50.2535,50.2535,50.2275,50.2362,116547.0
2018-07-23 15:45:00,58.0,58.03,57.99,58.02,56771.0,50.2362,50.2622,50.2275,50.2535,56771.0
2018-07-23 15:50:00,58.02,58.04,57.98,57.98,245772.0,50.2535,50.2709,50.2189,50.2189,245772.0
2018-07-23 15:55:00,57.98,58.0,57.95,57.99,436655.0,50.2189,50.2362,50.1929,50.2275,436655.0
2018-07-24 09:30:00,58.38,58.72,58.38,58.68,254062.0,50.5653,50.8598,50.5653,50.8252,254062.0
2018-07-24 09:35:00,58.68,58.8,58.67,58.76,150026.0,50.8252,50.9291,50.8165,50.8945,150026.0
2018-07-24 09:40:00,58.76,58.77,58.7,58.75,124164.0,50.8945,50.9031,50.8425,50.8858,124164.0
2018-07-24 09:45:00,58.75,58.78,58.7,58.7,71344.0,50.8858,50.9118,50.8425,50.8425,71344.0
2018-07-24 09:50:00,58.69,58.71,58.59,58.6,64117.0,50.8338,50.8512,50.7472,50.7559,64117.0
2018-07-24 09:55:00,58.6,58.64,58.52,58.63,64698.0,50.7559,50.7905,50.6866,50.7819,64698.0
2018-07-24 10:00:00,58.63,58.65,58.58,58.63,56359.0,50.7819,50.7992,50.7386,50.7819,56359.0
2018-07-24 10:05:00,58.63,58.65,58.6,58.61,160679.0,50.7819,50.7992,50.7559,50.7646,160679.0
2018-07-24 10:10:00,58.62,58.65,58.59,58.65,65753.0,50.7732,50.7992,50.7472,50.7992,65753.0
2018-07-24 10:15:00,58.66,58.73,58.62,58.73,119006.0,50.8079,50.8685,50.7732,50.8685,119006.0
2018-07-24 10:20:00,58.73,58.8,58.72,58.78,61983.0,50.8685,50.9291,50.8598,50.9118,61983.0
2018-07-24 10:25:00,58.78,58.8,58.72,58.74,42544.0,50.9118,50.9291,50.8598,50.8771,42544.0
2018-07-24 10:30:00,58.73,58.78,58.7,58.77,70468.0,50.8685,50.9118,50.8425,50.9031,70468.0
2018-07-24 10:35:00,58.77,58.79,58.73,58.77,51639.0,50.9031,50.9205,50.8685,50.9031,51639.0
2018-07-24 10:40:00,58.77,58.83,58.77,58.83,95054.0,50.9031,50.9551,50.9031,50.9551,95054.0
2018-07-24 10:45:00,58.83,58.89,58.82,58.86,74689.0,50.9551,51.0071,50.9464,50.9811,74689.0
2018-07-24 10:50:00,58.86,58.88,58.83,58.85,156729.0,50.9811,50.9984,50.9551,50.9724,156729.0
2018-07-24 10:55:00,58.85,58.91,58.84,58.91,45857.0,50.9724,51.0244,50.9638,51.0244,45857.0
2018-07-24 11:00:00,58.91,58.91,58.82,58.84,92615.0,51.0244,51.0244,50.9464,50.9638,92615.0
2018-07-24 11:05:00,58.83,58.85,58.74,58.79,94727.0,50.9551,50.9724,50.8771,50.9205,94727.0
2018-07-24 11:10:00,58.79,58.85,58.74,58.82,45100.0,50.9205,50.9724,50.8771,50.9464,45100.0
2018-07-24 11:15:00,58.82,58.88,58.77,58.86,27032.0,50.9464,50.9984,50.9031,50.9811,27032.0
2018-07-24 11:20:00,58.87,58.89,58.84,58.89,50920.0,50.9897,51.0071,50.9638,51.0071,50920.0
2018-07-24 11:25:00,58.89,58.93,58.85,58.91,289435.0,51.0071,51.0417,50.9724,51.0244,289435.0
2018-07-24 11:30:00,58.91,58.96,58.9,58.92,177209.0,51.0244,51.0677,51.0157,51.0331,177209.0
2018-07-24 11:35:00,58.92,58.93,58.86,58.91,127206.0,51.0331,51.0417,50.9811,51.0244,127206.0
2018-07-24 11:40:00,58.91,58.92,58.89,58.91,36891.0,51.0244,51.0331,51.0071,51.0244,36891.0
2018-07-24 11:45:00,58.91,58.93,58.87,58.91,99055.0,51.0244,51.0417,50.9897,51.0244,99055.0
2018-07-24 11:50:00,58.91,58.92,58.88,58.9,40482.0,51.0244,51.0331,50.9984,51.0157,40482.0
2018-07-24 11:55:00,58.89,58.94,58.87,58.93,57222.0,51.0071,51.0504,50.9897,51.0417,57222.0
2018-07-24 12:00:00,58.94,58.98,58.92,58.97,106240.0,51.0504,51.085,51.0331,51.0764,106240.0
2018-07-24 12:05:00,58.98,59.0,58.97,58.99,52224.0,51.085,51.1023,51.0764,51.0937,52224.0
2018-07-24 12:10:00,58.98,59.03,58.98,59.01,101201.0,51.085,51.1283,51.085,51.111,101201.0
2018-07-24 12:15:00,59.01,59.04,59.01,59.03,59313.0,51.111,51.137,51.111,51.1283,59313.0
2018-07-24 12:20:00,59.03,59.05,59.01,59.01,57947.0,51.1283,51.1457,51.111,51.111,57947.0
2018-07-24 12:25:00,59.01,59.02,58.96,58.98,160879.0,51.111,51.1197,51.0677,51.085,160879.0
2018-07-24 12:30:00,58.98,59.01,58.96,58.99,26501.0,51.085,51.111,51.0677,51.0937,26501.0
2018-07-24 12:35:00,58.98,58.99,58.97,58.98,24914.0,51.085,51.0937,51.0764,51.085,24914.0
2018-07-24 12:40:00,58.97,58.97,58.84,58.89,67966.0,51.0764,51.0764,50.9638,51.0071,67966.0
2018-07-24 12:45:00,58.9,58.92,58.83,58.85,33510.0,51.0157,51.0331,50.9551,50.9724,33510.0
2018-07-24 12:50:00,58.84,58.85,58.81,58.84,105414.0,50.9638,50.9724,50.9378,50.9638,105414.0
2018-07-24 12:55:00,58.83,58.86,58.82,58.83,25761.0,50.9551,50.9811,50.9464,50.9551,25761.0
2018-07-24 13:00:00,58.83,58.87,58.82,58.84,79933.0,50.9551,50.9897,50.9464,50.9638,79933.0
2018-07-24 13:05:00,58.83,58.86,58.82,58.86,25018.0,50.9551,50.9811,50.9464,50.9811,25018.0
2018-07-24 13:10:00,58.85,58.86,58.81,58.82,20228.0,50.9724,50.9811,50.9378,50.9464,20228.0
2018-07-24 13:15:00,58.82,58.83,58.73,58.74,91492.0,50.9464,50.9551,50.8685,50.8771,91492.0
2018-07-24 13:20:00,58.73,58.76,58.7,58.76,49838.0,50.8685,50.8945,50.8425,50.8945,49838.0
2018-07-24 13:25:00,58.76,58.79,58.74,58.78,105208.0,50.8945,50.9205,50.8771,50.9118,105208.0
2018-07-24 13:30:00,58.78,58.79,58.68,58.73,49326.0,50.9118,50.9205,50.8252,50.8685,49326.0
2018-07-24 13:35:00,58.73,58.74,58.67,58.68,18520.0,50.8685,50.8771,50.8165,50.8252,18520.0
2018-07-24 13:40:00,58.67,58.73,58.66,58.72,15655.0,50.8165,50.8685,50.8079,50.8598,15655.0
2018-07-24 13:45:00,58.71,58.78,58.66,58.78,76251.0,50.8512,50.9118,50.8079,50.9118,76251.0
2018-07-24 13:50:00,58.78,58.78,58.7,58.72,28796.0,50.9118,50.9118,50.8425,50.8598,28796.0
2018-07-24 13:55:00,58.73,58.77,58.72,58.76,23637.0,50.8685,50.9031,50.8598,50.8945,23637.0
2018-07-24 14:00:00,58.75,58.76,58.71,58.71,51516.0,50.8858,50.8945,50.8512,50.8512,51516.0
2018-07-24 14:05:00,58.71,58.71,58.66,58.69,39678.0,50.8512,50.8512,50.8079,50.8338,39678.0
2018-07-24 14:10:00,58.69,58.7,58.65,58.66,55524.0,50.8338,50.8425,50.7992,50.8079,55524.0
2018-07-24 14:15:00,58.66,58.69,58.65,58.69,94549.0,50.8079,50.8338,50.7992,50.8338,94549.0
2018-07-24 14:20:00,58.69,58.71,58.67,58.69,60882.0,50.8338,50.8512,50.8165,50.8338,60882.0
2018-07-24 14:25:00,58.7,58.72,58.68,58.7,13688.0,50.8425,50.8598,50.8252,50.8425,13688.0
2018-07-24 14:30:00,58.7,58.74,58.68,58.73,37532.0,50.8425,50.8771,50.8252,50.8685,37532.0
2018-07-24 14:35:00,58.73,58.73,58.68,58.69,74470.0,50.8685,50.8685,50.8252,50.8338,74470.0
2018-07-24 14:40:00,58.69,58.75,58.68,58.72,28700.0,50.8338,50.8858,50.8252,50.8598,28700.0
2018-07-24 14:45:00,58.72,58.75,58.71,58.72,31154.0,50.8598,50.8858,50.8512,50.8598,31154.0
2018-07-24 14:50:00,58.71,58.71,58.69,58.69,15006.0,50.8512,50.8512,50.8338,50.8338,15006.0
2018-07-24 14:55:00,58.69,58.71,58.68,58.7,39570.0,50.8338,50.8512,50.8252,50.8425,39570.0
2018-07-24 15:00:00,58.7,58.72,58.69,58.7,39597.0,50.8425,50.8598,50.8338,50.8425,39597.0
2018-07-24 15:05:00,58.7,58.71,58.68,58.71,150786.0,50.8425,50.8512,50.8252,50.8512,150786.0
2018-07-24 15:10:00,58.7,58.71,58.65,58.67,72046.0,50.8425,50.8512,50.7992,50.8165,72046.0
2018-07-24 15:15:00,58.67,58.72,58.66,58.72,44391.0,50.8165,50.8598,50.8079,50.8598,44391.0
2018-07-24 15:20:00,58.72,58.74,58.7,58.71,106768.0,50.8598,50.8771,50.8425,50.8512,106768.0
2018-07-24 15:25:00,58.71,58.73,58.68,58.7,40717.0,50.8512,50.8685,50.8252,50.8425,40717.0
2018-07-24 15:30:00,58.7,58.76,58.69,58.74,89411.0,50.8425,50.8945,50.8338,50.8771,89411.0
2018-07-24 15:35:00,58.73,58.74,58.71,58.71,51275.0,50.8685,50.8771,50.8512,50.8512,51275.0
2018-07-24 15:40:00,58.71,58.72,58.67,58.69,34737.0,50.8512,50.8598,50.8165,50.8338,34737.0
2018-07-24 15:45:00,58.68,58.7,58.64,58.7,79797.0,50.8252,50.8425,50.7905,50.8425,79797.0
2018-07-24 15:50:00,58.7,58.75,58.7,58.75,179169.0,50.8425,50.8858,50.8425,50.8858,179169.0
2018-07-24 15:55:00,58.75,58.76,58.71,58.74,452792.0,50.8858,50.8945,50.8512,50.8771,452792.0
2018-07-25 09:30:00,58.75,58.83,58.7,58.81,101812.0,50.8858,50.9551,50.8425,50.9378,101812.0
2018-07-25 09:35:00,58.81,58.84,58.71,58.8,75688.0,50.9378,50.9638,50.8512,50.9291,75688.0
2018-07-25 09:40:00,58.8,58.8,58.74,58.76,42246.0,50.9291,50.9291,50.8771,50.8945,42246.0
2018-07-25 09:45:00,58.76,58.78,58.69,58.72,56948.0,50.8945,50.9118,50.8338,50.8598,56948.0
2018-07-25 09:50:00,58.73,58.82,58.72,58.79,34685.0,50.8685,50.9464,50.8598,50.9205,34685.0
2018-07-25 09:55:00,58.78,58.79,58.73,58.75,41532.0,50.9118,50.9205,50.8685,50.8858,41532.0
2018-07-25 10:00:00,58.76,58.82,58.74,58.76,40846.0,50.8945,50.9464,50.8771,50.8945,40846.0
2018-07-25 10:05:00,58.76,58.81,58.73,58.75,30062.0,50.8945,50.9378,50.8685,50.8858,30062.0
2018-07-25 10:10:00,58.75,58.78,58.71,58.76,43457.0,50.8858,50.9118,50.8512,50.8945,43457.0
2018-07-25 10:15:00,58.76,58.76,58.67,58.72,71457.0,50.8945,50.8945,50.8165,50.8598,71457.0
2018-07-25 10:20:00,58.72,58.75,58.7,58.7,21515.0,50.8598,50.8858,50.8425,50.8425,21515.0
2018-07-25 10:25:00,58.69,58.69,58.6,58.65,45804.0,50.8338,50.8338,50.7559,50.7992,45804.0
2018-07-25 10:30:00,58.66,58.71,58.6,58.71,59481.0,50.8079,50.8512,50.7559,50.8512,59481.0
2018-07-25 10:35:00,58.72,58.75,58.71,58.72,26157.0,50.8598,50.8858,50.8512,50.8598,26157.0
2018-07-25 10:40:00,58.72,58.73,58.6,58.6,187625.0,50.8598,50.8685,50.7559,50.7559,187625.0
2018-07-25 10:45:00,58.59,58.64,58.54,58.55,27440.0,50.7472,50.7905,50.7039,50.7126,27440.0
2018-07-25 10:50:00,58.55,58.57,58.48,58.48,24786.0,50.7126,50.7299,50.652,50.652,24786.0
2018-07-25 10:55:00,58.47,58.51,58.45,58.47,34104.0,50.6433,50.6779,50.626,50.6433,34104.0
2018-07-25 11:00:00,58.47,58.5,58.44,58.49,40063.0,50.6433,50.6693,50.6173,50.6606,40063.0
2018-07-25 11:05:00,58.49,58.49,58.37,58.37,17298.0,50.6606,50.6606,50.5567,50.5567,17298.0
2018-07-25 11:10:00,58.36,58.37,58.33,58.36,31738.0,50.548,50.5567,50.522,50.548,31738.0
2018-07-25 11:15:00,58.36,58.45,58.35,58.41,64993.0,50.548,50.626,50.5394,50.5913,64993.0
2018-07-25 11:20:00,58.41,58.47,58.41,58.47,31368.0,50.5913,50.6433,50.5913,50.6433,31368.0
2018-07-25 11:25:00,58.47,58.49,58.44,58.44,35871.0,50.6433,50.6606,50.6173,50.6173,35871.0
2018-07-25 11:30:00,58.44,58.51,58.43,58.5,34504.0,50.6173,50.6779,50.6086,50.6693,34504.0
2018-07-25 11:35:00,58.49,58.53,58.45,58.46,46452.0,50.6606,50.6953,50.626,50.6346,46452.0
2018-07-25 11:40:00,58.46,58.5,58.45,58.5,39921.0,50.6346,50.6693,50.626,50.6693,39921.0
2018-07-25 11:45:00,58.51,58.58,58.51,58.54,40810.0,50.6779,50.7386,50.6779,50.7039,40810.0
2018-07-25 11:50:00,58.54,58.54,58.49,58.5,35364.0,50.7039,50.7039,50.6606,50.6693,35364.0
2018-07-25 11:55:00,58.51,58.55,58.5,58.54,35684.0,50.6779,50.7126,50.6693,50.7039,35684.0
2018-07-25 12:00:00,58.53,58.54,58.47,58.47,12879.0,50.6953,50.7039,50.6433,50.6433,12879.0
2018-07-25 12:05:00,58.46,58.46,58.39,58.41,16095.0,50.6346,50.6346,50.574,50.5913,16095.0
2018-07-25 12:10:00,58.41,58.45,58.41,58.45,29339.0,50.5913,50.626,50.5913,50.626,29339.0
2018-07-25 12:15:00,58.46,58.51,58.46,58.5,10664.0,50.6346,50.6779,50.6346,50.6693,10664.0
2018-07-25 12:20:00,58.51,58.53,58.5,58.53,13354.0,50.6779,50.6953,50.6693,50.6953,13354.0
2018-07-25 12:25:00,58.54,58.59,58.52,58.58,16668.0,50.7039,50.7472,50.6866,50.7386,16668.0
2018-07-25 12:30:00,58.59,58.6,58.56,58.56,12029.0,50.7472,50.7559,50.7212,50.7212,12029.0
2018-07-25 12:35:00,58.57,58.59,58.57,58.57,15810.0,50.7299,50.7472,50.7299,50.7299,15810.0
2018-07-25 12:40:00,58.58,58.62,58.58,58.6,25823.0,50.7386,50.7732,50.7386,50.7559,25823.0
2018-07-25 12:45:00,58.6,58.63,58.58,58.63,38788.0,50.7559,50.7819,50.7386,50.7819,38788.0
2018-07-25 12:50:00,58.63,58.63,58.61,58.62,10875.0,50.7819,50.7819,50.7646,50.7732,10875.0
2018-07-25 12:55:00,58.61,58.62,58.59,58.62,11773.0,50.7646,50.7732,50.7472,50.7732,11773.0
2018-07-25 13:00:00,58.63,58.64,58.62,58.62,11054.0,50.7819,50.7905,50.7732,50.7732,11054.0
2018-07-25 13:05:00,58.63,58.64,58.62,58.62,5531.0,50.7819,50.7905,50.7732,50.7732,5531.0
2018-07-25 13:10:00,58.63,58.63,58.61,58.61,13669.0,50.7819,50.7819,50.7646,50.7646,13669.0
2018-07-25 13:15:00,58.6,58.62,58.59,58.59,14443.0,50.7559,50.7732,50.7472,50.7472,14443.0
2018-07-25 13:20:00,58.58,58.6,58.58,58.6,6261.0,50.7386,50.7559,50.7386,50.7559,6261.0
2018-07-25 13:25:00,58.6,58.61,58.57,58.57,16988.0,50.7559,50.7646,50.7299,50.7299,16988.0
2018-07-25 13:30:00,58.58,58.63,58.57,58.63,11760.0,50.7386,50.7819,50.7299,50.7819,11760.0
2018-07-25 13:35:00,58.64,58.66,58.61,58.64,63281.0,50.7905,50.8079,50.7646,50.7905,63281.0
2018-07-25 13:40:00,58.64,58.69,58.64,58.65,37161.0,50.7905,50.8338,50.7905,50.7992,37161.0
2018-07-25 13:45:00,58.65,58.67,58.64,58.67,21981.0,50.7992,50.8165,50.7905,50.8165,21981.0
2018-07-25 13:50:00,58.67,58.69,58.67,58.69,16963.0,50.8165,50.8338,50.8165,50.8338,16963.0
2018-07-25 13:55:00,58.68,58.7,58.65,58.65,15923.0,50.8252,50.8425,50.7992,50.7992,15923.0
2018-07-25 14:00:00,58.66,58.71,58.64,58.7,54322.0,50.8079,50.8512,50.7905,50.8425,54322.0
2018-07-25 14:05:00,58.7,58.78,58.69,58.77,29328.0,50.8425,50.9118,50.8338,50.9031,29328.0
2018-07-25 14:10:00,58.78,58.78,58.74,58.77,25262.0,50.9118,50.9118,50.8771,50.9031,25262.0
2018-07-25 14:15:00,58.77,58.79,58.76,58.76,13892.0,50.9031,50.9205,50.8945,50.8945,13892.0
2018-07-25 14:20:00,58.76,58.77,58.74,58.75,19063.0,50.8945,50.9031,50.8771,50.8858,19063.0
2018-07-25 14:25:00,58.75,58.79,58.75,58.78,10151.0,50.8858,50.9205,50.8858,50.9118,10151.0
2018-07-25 14:30:00,58.78,58.82,58.78,58.81,22723.0,50.9118,50.9464,50.9118,50.9378,22723.0
2018-07-25 14:35:00,58.81,58.83,58.8,58.81,41551.0,50.9378,50.9551,50.9291,50.9378,41551.0
2018-07-25 14:40:00,58.81,58.82,58.78,58.82,27324.0,50.9378,50.9464,50.9118,50.9464,27324.0
2018-07-25 14:45:00,58.82,58.88,58.8,58.88,42822.0,50.9464,50.9984,50.9291,50.9984,42822.0
2018-07-25 14:50:00,58.88,58.88,58.84,58.85,47064.0,50.9984,50.9984,50.9638,50.9724,47064.0
2018-07-25 14:55:00,58.85,58.85,58.81,58.82,16836.0,50.9724,50.9724,50.9378,50.9464,16836.0
2018-07-25 15:00:00,58.82,58.84,58.81,58.83,15748.0,50.9464,50.9638,50.9378,50.9551,15748.0
2018-07-25 15:05:00,58.83,58.85,58.82,58.83,31536.0,50.9551,50.9724,50.9464,50.9551,31536.0
2018-07-25 15:10:00,58.82,58.84,58.81,58.82,57582.0,50.9464,50.9638,50.9378,50.9464,57582.0
2018-07-25 15:15:00,58.82,58.84,58.81,58.82,27499.0,50.9464,50.9638,50.9378,50.9464,27499.0
2018-07-25 15:20:00,58.82,58.86,58.81,58.85,51170.0,50.9464,50.9811,50.9378,50.9724,51170.0
2018-07-25 15:25:00,58.85,58.87,58.79,58.83,40880.0,50.9724,50.9897,50.9205,50.9551,40880.0
2018-07-25 15:30:00,58.83,58.84,58.79,58.79,24499.0,50.9551,50.9638,50.9205,50.9205,24499.0
2018-07-25 15:35:00,58.8,58.98,58.79,58.98,443650.0,50.9291,51.085,50.9205,51.085,443650.0
2018-07-25 15:40:00,58.99,59.1,58.98,59.08,226605.0,51.0937,51.189,51.085,51.1716,226605.0
2018-07-25 15:45:00,59.08,59.2,59.04,59.2,348708.0,51.1716,51.2756,51.137,51.2756,348708.0
2018-07-25 15:50:00,59.21,59.26,59.18,59.2,330209.0,51.2842,51.3275,51.2583,51.2756,330209.0
2018-07-25 15:55:00,59.2,59.21,59.1,59.18,452511.0,51.2756,51.2842,51.189,51.2583,452511.0
2018-07-26 09:30:00,59.17,59.17,58.98,59.06,147042.0,51.2496,51.2496,51.085,51.1543,147042.0
2018-07-26 09:35:00,59.07,59.25,59.04,59.25,175595.0,51.163,51.3189,51.137,51.3189,175595.0
2018-07-26 09:40:00,59.24,59.27,59.14,59.2,159812.0,51.3102,51.3362,51.2236,51.2756,159812.0
2018-07-26 09:45:00,59.19,59.22,59.11,59.11,94665.0,51.2669,51.2929,51.1976,51.1976,94665.0
2018-07-26 09:50:00,59.11,59.21,59.08,59.16,84908.0,51.1976,51.2842,51.1716,51.2409,84908.0
2018-07-26 09:55:00,59.16,59.19,59.08,59.17,255636.0,51.2409,51.2669,51.1716,51.2496,255636.0
2018-07-26 10:00:00,59.18,59.19,59.11,59.16,245529.0,51.2583,51.2669,51.1976,51.2409,245529.0
2018-07-26 10:05:00,59.17,59.19,59.1,59.19,78980.0,51.2496,51.2669,51.189,51.2669,78980.0
2018-07-26 10:10:00,59.19,59.2,59.09,59.11,187494.0,51.2669,51.2756,51.1803,51.1976,187494.0
2018-07-26 10:15:00,59.1,59.17,59.08,59.17,123750.0,51.189,51.2496,51.1716,51.2496,123750.0
2018-07-26 10:20:00,59.18,59.18,59.07,59.09,49697.0,51.2583,51.2583,51.163,51.1803,49697.0
2018-07-26 10:25:00,59.08,59.15,59.08,59.08,35950.0,51.1716,51.2323,51.1716,51.1716,35950.0
2018-07-26 10:30:00,59.08,59.14,59.07,59.12,39776.0,51.1716,51.2236,51.163,51.2063,39776.0
2018-07-26 10:35:00,59.12,59.3,59.12,59.3,62176.0,51.2063,51.3622,51.2063,51.3622,62176.0
2018-07-26 10:40:00,59.3,59.3,59.21,59.22,81943.0,51.3622,51.3622,51.2842,51.2929,81943.0
2018-07-26 10:45:00,59.22,59.25,59.17,59.18,75510.0,51.2929,51.3189,51.2496,51.2583,75510.0
2018-07-26 10:50:00,59.19,59.25,59.19,59.25,44809.0,51.2669,51.3189,51.2669,51.3189,44809.0
2018-07-26 10:55:00,59.24,59.26,59.16,59.19,64117.0,51.3102,51.3275,51.2409,51.2669,64117.0
2018-07-26 11:00:00,59.19,59.24,59.18,59.23,50788.0,51.2669,51.3102,51.2583,51.3016,50788.0
2018-07-26 11:05:00,59.23,59.25,59.22,59.25,29455.0,51.3016,51.3189,51.2929,51.3189,29455.0
2018-07-26 11:10:00,59.26,59.27,59.23,59.26,98497.0,51.3275,51.3362,51.3016,51.3275,98497.0
2018-07-26 11:15:00,59.25,59.29,59.22,59.27,34586.0,51.3189,51.3535,51.2929,51.3362,34586.0
2018-07-26 11:20:00,59.28,59.3,59.26,59.28,58152.0,51.3449,51.3622,51.3275,51.3449,58152.0
2018-07-26 11:25:00,59.27,59.29,59.24,59.29,34498.0,51.3362,51.3535,51.3102,51.3535,34498.0
2018-07-26 11:30:00,59.29,59.36,59.27,59.34,48090.0,51.3535,51.4142,51.3362,51.3968,48090.0
2018-07-26 11:35:00,59.34,59.37,59.31,59.37,66702.0,51.3968,51.4228,51.3709,51.4228,66702.0
2018-07-26 11:40:00,59.37,59.46,59.37,59.45,37270.0,51.4228,51.5008,51.4228,51.4921,37270.0
2018-07-26 11:45:00,59.44,59.45,59.36,59.4,35563.0,51.4834,51.4921,51.4142,51.4488,35563.0
2018-07-26 11:50:00,59.4,59.41,59.35,59.4,134057.0,51.4488,51.4575,51.4055,51.4488,134057.0
2018-07-26 11:55:00,59.4,59.42,59.38,59.4,29578.0,51.4488,51.4661,51.4315,51.4488,29578.0
2018-07-26 12:00:00,59.4,59.47,59.39,59.44,66540.0,51.4488,51.5094,51.4401,51.4834,66540.0
2018-07-26 12:05:00,59.44,59.44,59.34,59.34,25140.0,51.4834,51.4834,51.3968,51.3968,25140.0
2018-07-26 12:10:00,59.34,59.4,59.32,59.39,48132.0,51.3968,51.4488,51.3795,51.4401,48132.0
2018-07-26 12:15:00,59.39,59.41,59.35,59.36,11673.0,51.4401,51.4575,51.4055,51.4142,11673.0
2018-07-26 12:20:00,59.36,59.39,59.35,59.39,25222.0,51.4142,51.4401,51.4055,51.4401,25222.0
2018-07-26 12:25:00,59.38,59.39,59.34,59.34,31029.0,51.4315,51.4401,51.3968,51.3968,31029.0
2018-07-26 12:30:00,59.34,59.34,59.31,59.32,18870.0,51.3968,51.3968,51.3709,51.3795,18870.0
2018-07-26 12:35:00,59.32,59.36,59.31,59.36,16730.0,51.3795,51.4142,51.3709,51.4142,16730.0
2018-07-26 12:40:00,59.36,59.4,59.35,59.35,11269.0,51.4142,51.4488,51.4055,51.4055,11269.0
2018-07-26 12:45:00,59.36,59.36,59.33,59.34,17070.0,51.4142,51.4142,51.3882,51.3968,17070.0
2018-07-26 12:50:00,59.34,59.35,59.3,59.31,25682.0,51.3968,51.4055,51.3622,51.3709,25682.0
2018-07-26 12:55:00,59.32,59.35,59.32,59.33,13802.0,51.3795,51.4055,51.3795,51.3882,13802.0
2018-07-26 13:00:00,59.33,59.34,59.31,59.33,29242.0,51.3882,51.3968,51.3709,51.3882,29242.0
2018-07-26 13:05:00,59.33,59.34,59.32,59.34,10110.0,51.3882,51.3968,51.3795,51.3968,10110.0
2018-07-26 13:10:00,59.34,59.37,59.34,59.37,24823.0,51.3968,51.4228,51.3968,51.4228,24823.0
2018-07-26 13:15:00,59.36,59.44,59.34,59.4,42450.0,51.4142,51.4834,51.3968,51.4488,42450.0
2018-07-26 13:20:00,59.41,59.45,59.4,59.44,14199.0,51.4575,51.4921,51.4488,51.4834,14199.0
2018-07-26 13:25:00,59.45,59.46,59.43,59.44,23474.0,51.4921,51.5008,51.4748,51.4834,23474.0
2018-07-26 13:30:00,59.44,59.44,59.4,59.42,15481.0,51.4834,51.4834,51.4488,51.4661,15481.0
2018-07-26 13:35:00,59.41,59.42,59.4,59.41,21056.0,51.4575,51.4661,51.4488,51.4575,21056.0
2018-07-26 13:40:00,59.41,59.42,59.39,59.42,26688.0,51.4575,51.4661,51.4401,51.4661,26688.0
2018-07-26 13:45:00,59.43,59.47,59.41,59.47,93671.0,51.4748,51.5094,51.4575,51.5094,93671.0
2018-07-26 13:50:00,59.47,59.48,59.45,59.45,10250.0,51.5094,51.5181,51.4921,51.4921,10250.0
2018-07-26 13:55:00,59.45,59.47,59.43,59.45,76065.0,51.4921,51.5094,51.4748,51.4921,76065.0
2018-07-26 14:00:00,59.46,59.46,59.43,59.46,57809.0,51.5008,51.5008,51.4748,51.5008,57809.0
2018-07-26 14:05:00,59.46,59.51,59.46,59.49,32081.0,51.5008,51.5441,51.5008,51.5268,32081.0
2018-07-26 14:10:00,59.5,59.53,59.5,59.52,27056.0,51.5354,51.5614,51.5354,51.5527,27056.0
2018-07-26 14:15:00,59.52,59.53,59.48,59.49,44985.0,51.5527,51.5614,51.5181,51.5268,44985.0
2018-07-26 14:20:00,59.48,59.51,59.47,59.51,45105.0,51.5181,51.5441,51.5094,51.5441,45105.0
2018-07-26 14:25:00,59.52,59.56,59.51,59.55,27922.0,51.5527,51.5874,51.5441,51.5787,27922.0
2018-07-26 14:30:00,59.54,59.58,59.53,59.57,18986.0,51.5701,51.6047,51.5614,51.596,18986.0
2018-07-26 14:35:00,59.57,59.63,59.56,59.63,48712.0,51.596,51.648,51.5874,51.648,48712.0
2018-07-26 14:40:00,59.62,59.63,59.6,59.6,88464.0,51.6394,51.648,51.622,51.622,88464.0
2018-07-26 14:45:00,59.6,59.62,59.57,59.6,57748.0,51.622,51.6394,51.596,51.622,57748.0
2018-07-26 14:50:00,59.6,59.62,59.59,59.59,18507.0,51.622,51.6394,51.6134,51.6134,18507.0
2018-07-26 14:55:00,59.59,59.62,59.57,59.57,56588.0,51.6134,51.6394,51.596,51.596,56588.0
2018-07-26 15:00:00,59.58,59.58,59.46,59.47,89228.0,51.6047,51.6047,51.5008,51.5094,89228.0
2018-07-26 15:05:00,59.47,59.49,59.45,59.45,76429.0,51.5094,51.5268,51.4921,51.4921,76429.0
2018-07-26 15:10:00,59.44,59.47,59.42,59.46,100328.0,51.4834,51.5094,51.4661,51.5008,100328.0
2018-07-26 15:15:00,59.47,59.49,59.45,59.45,66129.0,51.5094,51.5268,51.4921,51.4921,66129.0
2018-07-26 15:20:00,59.45,59.46,59.39,59.43,99473.0,51.4921,51.5008,51.4401,51.4748,99473.0
2018-07-26 15:25:00,59.43,59.46,59.42,59.44,68354.0,51.4748,51.5008,51.4661,51.4834,68354.0
2018-07-26 15:30:00,59.44,59.52,59.44,59.52,42107.0,51.4834,51.5527,51.4834,51.5527,42107.0
2018-07-26 15:35:00,59.51,59.53,59.49,59.53,43674.0,51.5441,51.5614,51.5268,51.5614,43674.0
2018-07-26 15:40:00,59.53,59.53,59.44,59.44,83730.0,51.5614,51.5614,51.4834,51.4834,83730.0
2018-07-26 15:45:00,59.44,59.5,59.42,59.48,69049.0,51.4834,51.5354,51.4661,51.5181,69049.0
2018-07-26 15:50:00,59.48,59.5,59.45,59.48,114114.0,51.5181,51.5354,51.4921,51.5181,114114.0
2018-07-26 15:55:00,59.48,59.56,59.48,59.51,371444.0,51.5181,51.5874,51.5181,51.5441,371444.0
2018-07-27 09:30:00,59.7,59.75,59.16,59.58,162092.0,51.7086,51.752,51.2409,51.6047,162092.0
2018-07-27 09:35:00,59.59,59.66,59.56,59.59,75596.0,51.6134,51.674,51.5874,51.6134,75596.0
2018-07-27 09:40:00,59.58,59.62,59.54,59.58,53740.0,51.6047,51.6394,51.5701,51.6047,53740.0
2018-07-27 09:45:00,59.58,59.58,59.47,59.57,132752.0,51.6047,51.6047,51.5094,51.596,132752.0
2018-07-27 09:50:00,59.58,59.64,59.51,59.61,81272.0,51.6047,51.6567,51.5441,51.6307,81272.0
2018-07-27 09:55:00,59.62,59.67,59.55,59.55,232884.0,51.6394,51.6827,51.5787,51.5787,232884.0
2018-07-27 10:00:00,59.56,59.62,59.55,59.6,74143.0,51.5874,51.6394,51.5787,51.622,74143.0
2018-07-27 10:05:00,59.6,59.65,59.54,59.54,56414.0,51.622,51.6653,51.5701,51.5701,56414.0
2018-07-27 10:10:00,59.55,59.61,59.5,59.51,54127.0,51.5787,51.6307,51.5354,51.5441,54127.0
2018-07-27 10:15:00,59.51,59.58,59.48,59.58,41539.0,51.5441,51.6047,51.5181,51.6047,41539.0
2018-07-27 10:20:00,59.58,59.62,59.58,59.59,89224.0,51.6047,51.6394,51.6047,51.6134,89224.0
2018-07-27 10:25:00,59.59,59.63,59.52,59.52,42428.0,51.6134,51.648,51.5527,51.5527,42428.0
2018-07-27 10:30:00,59.51,59.64,59.51,59.64,40661.0,51.5441,51.6567,51.5441,51.6567,40661.0
2018-07-27 10:35:00,59.64,59.67,59.63,59.66,36815.0,51.6567,51.6827,51.648,51.674,36815.0
2018-07-27 10:40:00,59.66,59.71,59.65,59.7,62025.0,51.674,51.7173,51.6653,51.7086,62025.0
2018-07-27 10:45:00,59.7,59.71,59.59,59.59,72242.0,51.7086,51.7173,51.6134,51.6134,72242.0
2018-07-27 10:50:00,59.59,59.64,59.59,59.61,40062.0,51.6134,51.6567,51.6134,51.6307,40062.0
2018-07-27 10:55:00,59.62,59.63,59.57,59.63,25345.0,51.6394,51.648,51.596,51.648,25345.0
2018-07-27 11:00:00,59.62,59.64,59.58,59.58,34769.0,51.6394,51.6567,51.6047,51.6047,34769.0
2018-07-27 11:05:00,59.58,59.58,59.48,59.5,23846.0,51.6047,51.6047,51.5181,51.5354,23846.0
2018-07-27 11:10:00,59.51,59.53,59.47,59.48,53355.0,51.5441,51.5614,51.5094,51.5181,53355.0
2018-07-27 11:15:00,59.48,59.51,59.46,59.48,34406.0,51.5181,51.5441,51.5008,51.5181,34406.0
2018-07-27 11:20:00,59.48,59.52,59.48,59.5,22761.0,51.5181,51.5527,51.5181,51.5354,22761.0
2018-07-27 11:25:00,59.5,59.51,59.47,59.48,17425.0,51.5354,51.5441,51.5094,51.5181,17425.0
2018-07-27 11:30:00,59.48,59.53,59.47,59.53,27962.0,51.5181,51.5614,51.5094,51.5614,27962.0
2018-07-27 11:35:00,59.53,59.57,59.52,59.56,22578.0,51.5614,51.596,51.5527,51.5874,22578.0
2018-07-27 11:40:00,59.56,59.57,59.53,59.54,17031.0,51.5874,51.596,51.5614,51.5701,17031.0
2018-07-27 11:45:00,59.53,59.57,59.52,59.57,26986.0,51.5614,51.596,51.5527,51.596,26986.0
2018-07-27 11:50:00,59.58,59.58,59.53,59.55,22497.0,51.6047,51.6047,51.5614,51.5787,22497.0
2018-07-27 11:55:00,59.56,59.57,59.47,59.48,30501.0,51.5874,51.596,51.5094,51.5181,30501.0
2018-07-27 12:00:00,59.48,59.48,59.4,59.41,69664.0,51.5181,51.5181,51.4488,51.4575,69664.0
2018-07-27 12:05:00,59.41,59.45,59.4,59.43,40285.0,51.4575,51.4921,51.4488,51.4748,40285.0
2018-07-27 12:10:00,59.43,59.48,59.43,59.47,18873.0,51.4748,51.5181,51.4748,51.5094,18873.0
2018-07-27 12:15:00,59.47,59.49,59.46,59.47,15779.0,51.5094,51.5268,51.5008,51.5094,15779.0
2018-07-27 12:20:00,59.47,59.48,59.44,59.45,29597.0,51.5094,51.5181,51.4834,51.4921,29597.0
2018-07-27 12:25:00,59.45,59.47,59.42,59.47,34819.0,51.4921,51.5094,51.4661,51.5094,34819.0
2018-07-27 12:30:00,59.47,59.47,59.35,59.36,84549.0,51.5094,51.5094,51.4055,51.4142,84549.0
2018-07-27 12:35:00,59.36,59.36,59.29,59.3,108621.0,51.4142,51.4142,51.3535,51.3622,108621.0
2018-07-27 12:40:00,59.3,59.36,59.27,59.33,603703.0,51.3622,51.4142,51.3362,51.3882,603703.0
2018-07-27 12:45:00,59.34,59.35,59.3,59.31,86010.0,51.3968,51.4055,51.3622,51.3709,86010.0
2018-07-27 12:50:00,59.31,59.32,59.27,59.29,192117.0,51.3709,51.3795,51.3362,51.3535,192117.0
2018-07-27 12:55:00,59.29,59.3,59.22,59.23,51886.0,51.3535,51.3622,51.2929,51.3016,51886.0
2018-07-27 13:00:00,59.22,59.23,59.15,59.23,124716.0,51.2929,51.3016,51.2323,51.3016,124716.0
2018-07-27 13:05:00,59.23,59.31,59.22,59.25,65984.0,51.3016,51.3709,51.2929,51.3189,65984.0
2018-07-27 13:10:00,59.25,59.28,59.21,59.27,36127.0,51.3189,51.3449,51.2842,51.3362,36127.0
2018-07-27 13:15:00,59.27,59.28,59.21,59.27,29914.0,51.3362,51.3449,51.2842,51.3362,29914.0
2018-07-27 13:20:00,59.28,59.29,59.24,59.26,29505.0,51.3449,51.3535,51.3102,51.3275,29505.0
2018-07-27 13:25:00,59.27,59.31,59.26,59.31,49129.0,51.3362,51.3709,51.3275,51.3709,49129.0
2018-07-27 13:30:00,59.31,59.31,59.22,59.22,45949.0,51.3709,51.3709,51.2929,51.2929,45949.0
2018-07-27 13:35:00,59.22,59.27,59.2,59.27,57589.0,51.2929,51.3362,51.2756,51.3362,57589.0
2018-07-27 13:40:00,59.26,59.27,59.23,59.26,23325.0,51.3275,51.3362,51.3016,51.3275,23325.0
2018-07-27 13:45:00,59.27,59.3,59.26,59.28,63575.0,51.3362,51.3622,51.3275,51.3449,63575.0
2018-07-27 13:50:00,59.28,59.34,59.27,59.33,28649.0,51.3449,51.3968,51.3362,51.3882,28649.0
2018-07-27 13:55:00,59.33,59.35,59.3,59.32,27418.0,51.3882,51.4055,51.3622,51.3795,27418.0
2018-07-27 14:00:00,59.32,59.35,59.3,59.31,41313.0,51.3795,51.4055,51.3622,51.3709,41313.0
2018-07-27 14:05:00,59.31,59.32,59.29,59.29,53510.0,51.3709,51.3795,51.3535,51.3535,53510.0
2018-07-27 14:10:00,59.29,59.32,59.28,59.28,19798.0,51.3535,51.3795,51.3449,51.3449,19798.0
2018-07-27 14:15:00,59.28,59.3,59.22,59.22,30637.0,51.3449,51.3622,51.2929,51.2929,30637.0
2018-07-27 14:20:00,59.22,59.24,59.2,59.21,12309.0,51.2929,51.3102,51.2756,51.2842,12309.0
2018-07-27 14:25:00,59.21,59.23,59.2,59.22,25124.0,51.2842,51.3016,51.2756,51.2929,25124.0
2018-07-27 14:30:00,59.22,59.3,59.19,59.28,73452.0,51.2929,51.3622,51.2669,51.3449,73452.0
2018-07-27 14:35:00,59.27,59.27,59.21,59.22,29511.0,51.3362,51.3362,51.2842,51.2929,29511.0
2018-07-27 14:40:00,59.22,59.29,59.22,59.24,42067.0,51.2929,51.3535,51.2929,51.3102,42067.0
2018-07-27 14:45:00,59.24,59.27,59.23,59.23,40285.0,51.3102,51.3362,51.3016,51.3016,40285.0
2018-07-27 14:50:00,59.23,59.28,59.23,59.28,34292.0,51.3016,51.3449,51.3016,51.3449,34292.0
2018-07-27 14:55:00,59.29,59.31,59.24,59.26,85312.0,51.3535,51.3709,51.3102,51.3275,85312.0
2018-07-27 15:00:00,59.27,59.34,59.27,59.32,69471.0,51.3362,51.3968,51.3362,51.3795,69471.0
2018-07-27 15:05:00,59.33,59.36,59.32,59.35,53926.0,51.3882,51.4142,51.3795,51.4055,53926.0
2018-07-27 15:10:00,59.35,59.39,59.34,59.37,31017.0,51.4055,51.4401,51.3968,51.4228,31017.0
2018-07-27 15:15:00,59.38,59.38,59.33,59.34,34057.0,51.4315,51.4315,51.3882,51.3968,34057.0
2018-07-27 15:20:00,59.33,59.36,59.31,59.36,40925.0,51.3882,51.4142,51.3709,51.4142,40925.0
2018-07-27 15:25:00,59.35,59.35,59.26,59.26,71432.0,51.4055,51.4055,51.3275,51.3275,71432.0
2018-07-27 15:30:00,59.26,59.31,59.25,59.29,85755.0,51.3275,51.3709,51.3189,51.3535,85755.0
2018-07-27 15:35:00,59.28,59.3,59.23,59.28,60472.0,51.3449,51.3622,51.3016,51.3449,60472.0
2018-07-27 15:40:00,59.28,59.3,59.25,59.27,80682.0,51.3449,51.3622,51.3189,51.3362,80682.0
2018-07-27 15:45:00,59.27,59.28,59.24,59.27,103569.0,51.3362,51.3449,51.3102,51.3362,103569.0
2018-07-27 15:50:00,59.27,59.33,59.25,59.28,143047.0,51.3362,51.3882,51.3189,51.3449,143047.0
2018-07-27 15:55:00,59.28,59.33,59.28,59.3,326740.0,51.3449,51.3882,51.3449,51.3622,326740.0
2018-07-30 09:30:00,59.36,59.47,59.33,59.34,136532.0,51.4142,51.5094,51.3882,51.3968,136532.0
2018-07-30 09:35:00,59.34,59.47,59.34,59.43,87642.0,51.3968,51.5094,51.3968,51.4748,87642.0
2018-07-30 09:40:00,59.43,59.6,59.42,59.59,85709.0,51.4748,51.622,51.4661,51.6134,85709.0
2018-07-30 09:45:00,59.6,59.73,59.59,59.7,135289.0,51.622,51.7346,51.6134,51.7086,135289.0
2018-07-30 09:50:00,59.7,59.71,59.61,59.66,59797.0,51.7086,51.7173,51.6307,51.674,59797.0
2018-07-30 09:55:00,59.67,59.69,59.63,59.65,106779.0,51.6827,51.7,51.648,51.6653,106779.0
2018-07-30 10:00:00,59.65,59.66,59.59,59.64,49242.0,51.6653,51.674,51.6134,51.6567,49242.0
2018-07-30 10:05:00,59.64,59.64,59.52,59.55,45820.0,51.6567,51.6567,51.5527,51.5787,45820.0
2018-07-30 10:10:00,59.55,59.58,59.52,59.53,37506.0,51.5787,51.6047,51.5527,51.5614,37506.0
2018-07-30 10:15:00,59.53,59.59,59.5,59.59,52282.0,51.5614,51.6134,51.5354,51.6134,52282.0
2018-07-30 10:20:00,59.58,59.59,59.54,59.55,32962.0,51.6047,51.6134,51.5701,51.5787,32962.0
2018-07-30 10:25:00,59.55,59.64,59.53,59.64,38660.0,51.5787,51.6567,51.5614,51.6567,38660.0
2018-07-30 10:30:00,59.65,59.67,59.6,59.6,28897.0,51.6653,51.6827,51.622,51.622,28897.0
2018-07-30 10:35:00,59.6,59.6,59.51,59.53,39833.0,51.622,51.622,51.5441,51.5614,39833.0
2018-07-30 10:40:00,59.52,59.52,59.47,59.5,13275.0,51.5527,51.5527,51.5094,51.5354,13275.0
2018-07-30 10:45:00,59.5,59.54,59.5,59.53,17011.0,51.5354,51.5701,51.5354,51.5614,17011.0
2018-07-30 10:50:00,59.53,59.55,59.51,59.52,14541.0,51.5614,51.5787,51.5441,51.5527,14541.0
2018-07-30 10:55:00,59.53,59.56,59.52,59.54,31754.0,51.5614,51.5874,51.5527,51.5701,31754.0
2018-07-30 11:00:00,59.54,59.54,59.47,59.51,37434.0,51.5701,51.5701,51.5094,51.5441,37434.0
2018-07-30 11:05:00,59.52,59.54,59.49,59.5,26341.0,51.5527,51.5701,51.5268,51.5354,26341.0
2018-07-30 11:10:00,59.5,59.51,59.45,59.45,32257.0,51.5354,51.5441,51.4921,51.4921,32257.0
2018-07-30 11:15:00,59.46,59.48,59.44,59.47,27571.0,51.5008,51.5181,51.4834,51.5094,27571.0
2018-07-30 11:20:00,59.47,59.52,59.47,59.52,34498.0,51.5094,51.5527,51.5094,51.5527,34498.0
2018-07-30 11:25:00,59.52,59.53,59.48,59.5,25976.0,51.5527,51.5614,51.5181,51.5354,25976.0
2018-07-30 11:30:00,59.51,59.52,59.46,59.46,15699.0,51.5441,51.5527,51.5008,51.5008,15699.0
2018-07-30 11:35:00,59.45,59.45,59.41,59.43,21595.0,51.4921,51.4921,51.4575,51.4748,21595.0
2018-07-30 11:40:00,59.43,59.45,59.42,59.43,20153.0,51.4748,51.4921,51.4661,51.4748,20153.0
2018-07-30 11:45:00,59.42,59.44,59.38,59.43,17330.0,51.4661,51.4834,51.4315,51.4748,17330.0
2018-07-30 11:50:00,59.42,59.45,59.42,59.43,9625.0,51.4661,51.4921,51.4661,51.4748,9625.0
2018-07-30 11:55:00,59.43,59.5,59.43,59.45,13473.0,51.4748,51.5354,51.4748,51.4921,13473.0
2018-07-30 12:00:00,59.45,59.45,59.39,59.4,26033.0,51.4921,51.4921,51.4401,51.4488,26033.0
2018-07-30 12:05:00,59.41,59.43,59.4,59.43,18580.0,51.4575,51.4748,51.4488,51.4748,18580.0
2018-07-30 12:10:00,59.42,59.43,59.36,59.36,24221.0,51.4661,51.4748,51.4142,51.4142,24221.0
2018-07-30 12:15:00,59.37,59.37,59.34,59.36,20129.0,51.4228,51.4228,51.3968,51.4142,20129.0
2018-07-30 12:20:00,59.36,59.39,59.34,59.39,33144.0,51.4142,51.4401,51.3968,51.4401,33144.0
2018-07-30 12:25:00,59.4,59.44,59.39,59.4,19624.0,51.4488,51.4834,51.4401,51.4488,19624.0
2018-07-30 12:30:00,59.39,59.42,59.39,59.39,18137.0,51.4401,51.4661,51.4401,51.4401,18137.0
2018-07-30 12:35:00,59.39,59.42,59.38,59.4,12150.0,51.4401,51.4661,51.4315,51.4488,12150.0
2018-07-30 12:40:00,59.4,59.44,59.38,59.44,44436.0,51.4488,51.4834,51.4315,51.4834,44436.0
2018-07-30 12:45:00,59.43,59.44,59.36,59.36,19197.0,51.4748,51.4834,51.4142,51.4142,19197.0
2018-07-30 12:50:00,59.36,59.39,59.35,59.38,9854.0,51.4142,51.4401,51.4055,51.4315,9854.0
2018-07-30 12:55:00,59.39,59.43,59.38,59.41,29952.0,51.4401,51.4748,51.4315,51.4575,29952.0
2018-07-30 13:00:00,59.41,59.41,59.35,59.35,15076.0,51.4575,51.4575,51.4055,51.4055,15076.0
2018-07-30 13:05:00,59.34,59.4,59.33,59.4,32271.0,51.3968,51.4488,51.3882,51.4488,32271.0
2018-07-30 13:10:00,59.41,59.42,59.39,59.42,10286.0,51.4575,51.4661,51.4401,51.4661,10286.0
2018-07-30 13:15:00,59.42,59.43,59.41,59.42,11979.0,51.4661,51.4748,51.4575,51.4661,11979.0
2018-07-30 13:20:00,59.43,59.49,59.43,59.47,59323.0,51.4748,51.5268,51.4748,51.5094,59323.0
2018-07-30 13:25:00,59.46,59.49,59.45,59.48,9605.0,51.5008,51.5268,51.4921,51.5181,9605.0
2018-07-30 13:30:00,59.48,59.52,59.48,59.51,17680.0,51.5181,51.5527,51.5181,51.5441,17680.0
2018-07-30 13:35:00,59.51,59.51,59.48,59.51,8614.0,51.5441,51.5441,51.5181,51.5441,8614.0
2018-07-30 13:40:00,59.51,59.52,59.49,59.49,29024.0,51.5441,51.5527,51.5268,51.5268,29024.0
2018-07-30 13:45:00,59.49,59.49,59.45,59.45,13384.0,51.5268,51.5268,51.4921,51.4921,13384.0
2018-07-30 13:50:00,59.45,59.53,59.45,59.52,47688.0,51.4921,51.5614,51.4921,51.5527,47688.0
2018-07-30 13:55:00,59.51,59.51,59.48,59.51,29706.0,51.5441,51.5441,51.5181,51.5441,29706.0
2018-07-30 14:00:00,59.51,59.52,59.5,59.51,11793.0,51.5441,51.5527,51.5354,51.5441,11793.0
2018-07-30 14:05:00,59.5,59.51,59.48,59.5,21100.0,51.5354,51.5441,51.5181,51.5354,21100.0
2018-07-30 14:10:00,59.5,59.52,59.49,59.52,12542.0,51.5354,51.5527,51.5268,51.5527,12542.0
2018-07-30 14:15:00,59.52,59.53,59.48,59.48,17180.0,51.5527,51.5614,51.5181,51.5181,17180.0
2018-07-30 14:20:00,59.48,59.48,59.45,59.46,56441.0,51.5181,51.5181,51.4921,51.5008,56441.0
2018-07-30 14:25:00,59.45,59.48,59.45,59.47,25581.0,51.4921,51.5181,51.4921,51.5094,25581.0
2018-07-30 14:30:00,59.47,59.48,59.42,59.43,16879.0,51.5094,51.5181,51.4661,51.4748,16879.0
2018-07-30 14:35:00,59.44,59.48,59.4,59.4,52391.0,51.4834,51.5181,51.4488,51.4488,52391.0
2018-07-30 14:40:00,59.4,59.41,59.38,59.38,46702.0,51.4488,51.4575,51.4315,51.4315,46702.0
2018-07-30 14:45:00,59.38,59.4,59.37,59.39,31741.0,51.4315,51.4488,51.4228,51.4401,31741.0
2018-07-30 14:50:00,59.39,59.4,59.36,59.37,24842.0,51.4401,51.4488,51.4142,51.4228,24842.0
2018-07-30 14:55:00,59.39,59.4,59.34,59.35,31682.0,51.4401,51.4488,51.3968,51.4055,31682.0
2018-07-30 15:00:00,59.35,59.37,59.33,59.36,33247.0,51.4055,51.4228,51.3882,51.4142,33247.0
2018-07-30 15:05:00,59.37,59.39,59.36,59.37,31989.0,51.4228,51.4401,51.4142,51.4228,31989.0
2018-07-30 15:10:00,59.38,59.38,59.32,59.36,25681.0,51.4315,51.4315,51.3795,51.4142,25681.0
2018-07-30 15:15:00,59.35,59.36,59.3,59.31,130220.0,51.4055,51.4142,51.3622,51.3709,130220.0
2018-07-30 15:20:00,59.31,59.33,59.29,59.29,61373.0,51.3709,51.3882,51.3535,51.3535,61373.0
2018-07-30 15:25:00,59.29,59.3,59.25,59.26,50251.0,51.3535,51.3622,51.3189,51.3275,50251.0
2018-07-30 15:30:00,59.25,59.27,59.22,59.27,76201.0,51.3189,51.3362,51.2929,51.3362,76201.0
2018-07-30 15:35:00,59.27,59.28,59.19,59.2,51082.0,51.3362,51.3449,51.2669,51.2756,51082.0
2018-07-30 15:40:00,59.2,59.21,59.18,59.19,45263.0,51.2756,51.2842,51.2583,51.2669,45263.0
2018-07-30 15:45:00,59.19,59.19,59.09,59.1,108843.0,51.2669,51.2669,51.1803,51.189,108843.0
2018-07-30 15:50:00,59.1,59.17,59.09,59.13,155339.0,51.189,51.2496,51.1803,51.2149,155339.0
2018-07-30 15:55:00,59.13,59.18,59.1,59.18,278768.0,51.2149,51.2583,51.189,51.2583,278768.0
2018-07-31 09:30:00,59.32,59.53,59.29,59.47,178036.0,51.3795,51.5614,51.3535,51.5094,178036.0
2018-07-31 09:35:00,59.48,59.48,59.34,59.41,367227.0,51.5181,51.5181,51.3968,51.4575,367227.0
2018-07-31 09:40:00,59.42,59.42,59.33,59.37,146339.0,51.4661,51.4661,51.3882,51.4228,146339.0
2018-07-31 09:45:00,59.37,59.52,59.35,59.51,63688.0,51.4228,51.5527,51.4055,51.5441,63688.0
2018-07-31 09:50:00,59.51,59.52,59.39,59.43,69156.0,51.5441,51.5527,51.4401,51.4748,69156.0
2018-07-31 09:55:00,59.43,59.43,59.35,59.37,61661.0,51.4748,51.4748,51.4055,51.4228,61661.0
2018-07-31 10:00:00,59.37,59.44,59.34,59.43,89174.0,51.4228,51.4834,51.3968,51.4748,89174.0
2018-07-31 10:05:00,59.44,59.48,59.42,59.48,28729.0,51.4834,51.5181,51.4661,51.5181,28729.0
2018-07-31 10:10:00,59.49,59.53,59.46,59.5,56607.0,51.5268,51.5614,51.5008,51.5354,56607.0
2018-07-31 10:15:00,59.5,59.5,59.43,59.46,61491.0,51.5354,51.5354,51.4748,51.5008,61491.0
2018-07-31 10:20:00,59.47,59.5,59.43,59.43,57994.0,51.5094,51.5354,51.4748,51.4748,57994.0
2018-07-31 10:25:00,59.42,59.43,59.39,59.42,52311.0,51.4661,51.4748,51.4401,51.4661,52311.0
2018-07-31 10:30:00,59.43,59.51,59.42,59.51,52602.0,51.4748,51.5441,51.4661,51.5441,52602.0
2018-07-31 10:35:00,59.51,59.51,59.45,59.45,20161.0,51.5441,51.5441,51.4921,51.4921,20161.0
2018-07-31 10:40:00,59.46,59.47,59.43,59.47,24178.0,51.5008,51.5094,51.4748,51.5094,24178.0
2018-07-31 10:45:00,59.47,59.49,59.43,59.45,28356.0,51.5094,51.5268,51.4748,51.4921,28356.0
2018-07-31 10:50:00,59.45,59.46,59.39,59.44,43904.0,51.4921,51.5008,51.4401,51.4834,43904.0
2018-07-31 10:55:00,59.44,59.45,59.37,59.39,46973.0,51.4834,51.4921,51.4228,51.4401,46973.0
2018-07-31 11:00:00,59.39,59.47,59.39,59.47,24931.0,51.4401,51.5094,51.4401,51.5094,24931.0
2018-07-31 11:05:00,59.47,59.47,59.44,59.45,26204.0,51.5094,51.5094,51.4834,51.4921,26204.0
2018-07-31 11:10:00,59.44,59.47,59.43,59.47,18700.0,51.4834,51.5094,51.4748,51.5094,18700.0
2018-07-31 11:15:00,59.47,59.47,59.39,59.39,48200.0,51.5094,51.5094,51.4401,51.4401,48200.0
2018-07-31 11:20:00,59.4,59.44,59.38,59.44,40712.0,51.4488,51.4834,51.4315,51.4834,40712.0
2018-07-31 11:25:00,59.44,59.45,59.42,59.45,20491.0,51.4834,51.4921,51.4661,51.4921,20491.0
2018-07-31 11:30:00,59.46,59.49,59.46,59.47,20003.0,51.5008,51.5268,51.5008,51.5094,20003.0
2018-07-31 11:35:00,59.47,59.53,59.46,59.5,60081.0,51.5094,51.5614,51.5008,51.5354,60081.0
2018-07-31 11:40:00,59.5,59.5,59.47,59.48,19256.0,51.5354,51.5354,51.5094,51.5181,19256.0
2018-07-31 11:45:00,59.49,59.62,59.48,59.61,145058.0,51.5268,51.6394,51.5181,51.6307,145058.0
2018-07-31 11:50:00,59.61,59.67,59.61,59.64,41049.0,51.6307,51.6827,51.6307,51.6567,41049.0
2018-07-31 11:55:00,59.64,59.66,59.62,59.63,71063.0,51.6567,51.674,51.6394,51.648,71063.0
2018-07-31 12:00:00,59.63,59.65,59.61,59.63,15623.0,51.648,51.6653,51.6307,51.648,15623.0
2018-07-31 12:05:00,59.63,59.68,59.63,59.66,34677.0,51.648,51.6913,51.648,51.674,34677.0
2018-07-31 12:10:00,59.65,59.72,59.64,59.71,31544.0,51.6653,51.726,51.6567,51.7173,31544.0
2018-07-31 12:15:00,59.71,59.73,59.68,59.73,25451.0,51.7173,51.7346,51.6913,51.7346,25451.0
2018-07-31 12:20:00,59.73,59.74,59.7,59.7,19824.0,51.7346,51.7433,51.7086,51.7086,19824.0
2018-07-31 12:25:00,59.71,59.73,59.7,59.7,18795.0,51.7173,51.7346,51.7086,51.7086,18795.0
2018-07-31 12:30:00,59.71,59.74,59.7,59.74,17573.0,51.7173,51.7433,51.7086,51.7433,17573.0
2018-07-31 12:35:00,59.74,59.78,59.74,59.76,27824.0,51.7433,51.7779,51.7433,51.7606,27824.0
2018-07-31 12:40:00,59.77,59.81,59.77,59.78,11700.0,51.7693,51.8039,51.7693,51.7779,11700.0
2018-07-31 12:45:00,59.78,59.79,59.77,59.79,12825.0,51.7779,51.7866,51.7693,51.7866,12825.0
2018-07-31 12:50:00,59.79,59.8,59.78,59.79,8897.0,51.7866,51.7953,51.7779,51.7866,8897.0
2018-07-31 12:55:00,59.79,59.8,59.78,59.78,9522.0,51.7866,51.7953,51.7779,51.7779,9522.0
2018-07-31 13:00:00,59.79,59.83,59.78,59.82,68737.0,51.7866,51.8212,51.7779,51.8126,68737.0
2018-07-31 13:05:00,59.81,59.89,59.8,59.88,71574.0,51.8039,51.8732,51.7953,51.8646,71574.0
2018-07-31 13:10:00,59.88,59.88,59.81,59.81,58058.0,51.8646,51.8646,51.8039,51.8039,58058.0
2018-07-31 13:15:00,59.81,59.84,59.8,59.83,38422.0,51.8039,51.8299,51.7953,51.8212,38422.0
2018-07-31 13:20:00,59.83,59.83,59.79,59.82,18500.0,51.8212,51.8212,51.7866,51.8126,18500.0
2018-07-31 13:25:00,59.82,59.84,59.81,59.84,10406.0,51.8126,51.8299,51.8039,51.8299,10406.0
2018-07-31 13:30:00,59.84,59.84,59.8,59.83,17919.0,51.8299,51.8299,51.7953,51.8212,17919.0
2018-07-31 13:35:00,59.82,59.85,59.81,59.84,16616.0,51.8126,51.8386,51.8039,51.8299,16616.0
2018-07-31 13:40:00,59.83,59.83,59.79,59.8,18035.0,51.8212,51.8212,51.7866,51.7953,18035.0
2018-07-31 13:45:00,59.79,59.79,59.74,59.77,21394.0,51.7866,51.7866,51.7433,51.7693,21394.0
2018-07-31 13:50:00,59.77,59.78,59.76,59.77,17251.0,51.7693,51.7779,51.7606,51.7693,17251.0
2018-07-31 13:55:00,59.77,59.78,59.75,59.77,51881.0,51.7693,51.7779,51.752,51.7693,51881.0
2018-07-31 14:00:00,59.77,59.81,59.76,59.76,16837.0,51.7693,51.8039,51.7606,51.7606,16837.0
2018-07-31 14:05:00,59.76,59.79,59.74,59.74,171164.0,51.7606,51.7866,51.7433,51.7433,171164.0
2018-07-31 14:10:00,59.74,59.75,59.71,59.71,36445.0,51.7433,51.752,51.7173,51.7173,36445.0
2018-07-31 14:15:00,59.71,59.71,59.69,59.71,34503.0,51.7173,51.7173,51.7,51.7173,34503.0
2018-07-31 14:20:00,59.71,59.71,59.67,59.68,23605.0,51.7173,51.7173,51.6827,51.6913,23605.0
2018-07-31 14:25:00,59.67,59.68,59.65,59.67,44428.0,51.6827,51.6913,51.6653,51.6827,44428.0
2018-07-31 14:30:00,59.66,59.7,59.66,59.69,37659.0,51.674,51.7086,51.674,51.7,37659.0
2018-07-31 14:35:00,59.68,59.71,59.67,59.7,60192.0,51.6913,51.7173,51.6827,51.7086,60192.0
2018-07-31 14:40:00,59.69,59.73,59.69,59.72,33875.0,51.7,51.7346,51.7,51.726,33875.0
2018-07-31 14:45:00,59.72,59.74,59.7,59.74,34990.0,51.726,51.7433,51.7086,51.7433,34990.0
2018-07-31 14:50:00,59.74,59.76,59.73,59.75,22819.0,51.7433,51.7606,51.7346,51.752,22819.0
2018-07-31 14:55:00,59.75,59.76,59.74,59.74,40771.0,51.752,51.7606,51.7433,51.7433,40771.0
2018-07-31 15:00:00,59.73,59.74,59.66,59.67,98794.0,51.7346,51.7433,51.674,51.6827,98794.0
2018-07-31 15:05:00,59.67,59.67,59.65,59.67,21875.0,51.6827,51.6827,51.6653,51.6827,21875.0
2018-07-31 15:10:00,59.66,59.71,59.65,59.71,309867.0,51.674,51.7173,51.6653,51.7173,309867.0
2018-07-31 15:15:00,59.7,59.72,59.66,59.69,74182.0,51.7086,51.726,51.674,51.7,74182.0
2018-07-31 15:20:00,59.69,59.72,59.66,59.72,49079.0,51.7,51.726,51.674,51.726,49079.0
2018-07-31 15:25:00,59.72,59.72,59.67,59.68,42545.0,51.726,51.726,51.6827,51.6913,42545.0
2018-07-31 15:30:00,59.68,59.75,59.67,59.73,142210.0,51.6913,51.752,51.6827,51.7346,142210.0
2018-07-31 15:35:00,59.73,59.74,59.7,59.73,83375.0,51.7346,51.7433,51.7086,51.7346,83375.0
2018-07-31 15:40:00,59.73,59.75,59.71,59.74,95078.0,51.7346,51.752,51.7173,51.7433,95078.0
2018-07-31 15:45:00,59.74,59.75,59.62,59.65,252942.0,51.7433,51.752,51.6394,51.6653,252942.0
2018-07-31 15:50:00,59.66,59.7,59.64,59.7,120619.0,51.674,51.7086,51.6567,51.7086,120619.0
2018-07-31 15:55:00,59.7,59.76,59.69,59.7,346349.0,51.7086,51.7606,51.7,51.7086,346349.0
2018-08-01 09:30:00,59.6,59.61,59.15,59.6,149369.0,51.622,51.6307,51.2323,51.622,149369.0
2018-08-01 09:35:00,59.59,59.69,59.58,59.67,116303.0,51.6134,51.7,51.6047,51.6827,116303.0
2018-08-01 09:40:00,59.66,59.66,59.52,59.52,106846.0,51.674,51.674,51.5527,51.5527,106846.0
2018-08-01 09:45:00,59.52,59.56,59.46,59.54,129459.0,51.5527,51.5874,51.5008,51.5701,129459.0
2018-08-01 09:50:00,59.54,59.58,59.51,59.55,39455.0,51.5701,51.6047,51.5441,51.5787,39455.0
2018-08-01 09:55:00,59.55,59.65,59.55,59.65,321227.0,51.5787,51.6653,51.5787,51.6653,321227.0
2018-08-01 10:00:00,59.65,59.65,59.59,59.64,175337.0,51.6653,51.6653,51.6134,51.6567,175337.0
2018-08-01 10:05:00,59.65,59.71,59.65,59.7,55968.0,51.6653,51.7173,51.6653,51.7086,55968.0
2018-08-01 10:10:00,59.71,59.71,59.68,59.71,37534.0,51.7173,51.7173,51.6913,51.7173,37534.0
2018-08-01 10:15:00,59.72,59.72,59.67,59.68,17825.0,51.726,51.726,51.6827,51.6913,17825.0
2018-08-01 10:20:00,59.68,59.7,59.63,59.66,49807.0,51.6913,51.7086,51.648,51.674,49807.0
2018-08-01 10:25:00,59.66,59.69,59.65,59.68,29487.0,51.674,51.7,51.6653,51.6913,29487.0
2018-08-01 10:30:00,59.67,59.7,59.65,59.7,56898.0,51.6827,51.7086,51.6653,51.7086,56898.0
2018-08-01 10:35:00,59.71,59.73,59.68,59.73,42053.0,51.7173,51.7346,51.6913,51.7346,42053.0
2018-08-01 10:40:00,59.73,59.73,59.65,59.68,39628.0,51.7346,51.7346,51.6653,51.6913,39628.0
2018-08-01 10:45:00,59.67,59.71,59.66,59.67,63577.0,51.6827,51.7173,51.674,51.6827,63577.0
2018-08-01 10:50:00,59.67,59.68,59.62,59.66,54982.0,51.6827,51.6913,51.6394,51.674,54982.0
2018-08-01 10:55:00,59.65,59.65,59.6,59.61,24413.0,51.6653,51.6653,51.622,51.6307,24413.0
2018-08-01 11:00:00,59.62,59.62,59.56,59.57,36172.0,51.6394,51.6394,51.5874,51.596,36172.0
2018-08-01 11:05:00,59.57,59.58,59.53,59.56,22456.0,51.596,51.6047,51.5614,51.5874,22456.0
2018-08-01 11:10:00,59.55,59.57,59.49,59.5,89571.0,51.5787,51.596,51.5268,51.5354,89571.0
2018-08-01 11:15:00,59.5,59.51,59.48,59.48,24125.0,51.5354,51.5441,51.5181,51.5181,24125.0
2018-08-01 11:20:00,59.48,59.49,59.42,59.44,48764.0,51.5181,51.5268,51.4661,51.4834,48764.0
2018-08-01 11:25:00,59.43,59.46,59.43,59.45,34562.0,51.4748,51.5008,51.4748,51.4921,34562.0
2018-08-01 11:30:00,59.45,59.46,59.38,59.41,57700.0,51.4921,51.5008,51.4315,51.4575,57700.0
2018-08-01 11:35:00,59.41,59.43,59.39,59.41,60081.0,51.4575,51.4748,51.4401,51.4575,60081.0
2018-08-01 11:40:00,59.4,59.4,59.32,59.32,73185.0,51.4488,51.4488,51.3795,51.3795,73185.0
2018-08-01 11:45:00,59.32,59.35,59.31,59.34,23829.0,51.3795,51.4055,51.3709,51.3968,23829.0
2018-08-01 11:50:00,59.33,59.33,59.22,59.27,36115.0,51.3882,51.3882,51.2929,51.3362,36115.0
2018-08-01 11:55:00,59.26,59.27,59.23,59.25,26300.0,51.3275,51.3362,51.3016,51.3189,26300.0
2018-08-01 12:00:00,59.24,59.24,59.15,59.2,471261.0,51.3102,51.3102,51.2323,51.2756,471261.0
2018-08-01 12:05:00,59.19,59.21,59.17,59.21,24288.0,51.2669,51.2842,51.2496,51.2842,24288.0
2018-08-01 12:10:00,59.21,59.24,59.21,59.23,29779.0,51.2842,51.3102,51.2842,51.3016,29779.0
2018-08-01 12:15:00,59.23,59.24,59.2,59.22,42207.0,51.3016,51.3102,51.2756,51.2929,42207.0
2018-08-01 12:20:00,59.22,59.24,59.15,59.16,107167.0,51.2929,51.3102,51.2323,51.2409,107167.0
2018-08-01 12:25:00,59.16,59.17,59.12,59.14,102355.0,51.2409,51.2496,51.2063,51.2236,102355.0
2018-08-01 12:30:00,59.13,59.13,59.09,59.11,39922.0,51.2149,51.2149,51.1803,51.1976,39922.0
2018-08-01 12:35:00,59.11,59.12,59.1,59.1,17646.0,51.1976,51.2063,51.189,51.189,17646.0
2018-08-01 12:40:00,59.09,59.12,59.08,59.12,45387.0,51.1803,51.2063,51.1716,51.2063,45387.0
2018-08-01 12:45:00,59.11,59.15,59.11,59.15,22707.0,51.1976,51.2323,51.1976,51.2323,22707.0
2018-08-01 12:50:00,59.15,59.17,59.14,59.17,53086.0,51.2323,51.2496,51.2236,51.2496,53086.0
2018-08-01 12:55:00,59.17,59.18,59.14,59.15,23973.0,51.2496,51.2583,51.2236,51.2323,23973.0
2018-08-01 13:00:00,59.14,59.19,59.14,59.18,25547.0,51.2236,51.2669,51.2236,51.2583,25547.0
2018-08-01 13:05:00,59.18,59.19,59.14,59.15,17340.0,51.2583,51.2669,51.2236,51.2323,17340.0
2018-08-01 13:10:00,59.15,59.19,59.12,59.17,63774.0,51.2323,51.2669,51.2063,51.2496,63774.0
2018-08-01 13:15:00,59.17,59.18,59.13,59.14,43016.0,51.2496,51.2583,51.2149,51.2236,43016.0
2018-08-01 13:20:00,59.14,59.16,59.13,59.15,20311.0,51.2236,51.2409,51.2149,51.2323,20311.0
2018-08-01 13:25:00,59.16,59.17,59.13,59.14,23760.0,51.2409,51.2496,51.2149,51.2236,23760.0
2018-08-01 13:30:00,59.14,59.16,59.12,59.14,42218.0,51.2236,51.2409,51.2063,51.2236,42218.0
2018-08-01 13:35:00,59.14,59.16,59.13,59.15,21276.0,51.2236,51.2409,51.2149,51.2323,21276.0
2018-08-01 13:40:00,59.15,59.16,59.14,59.16,13761.0,51.2323,51.2409,51.2236,51.2409,13761.0
2018-08-01 13:45:00,59.16,59.17,59.13,59.13,23131.0,51.2409,51.2496,51.2149,51.2149,23131.0
2018-08-01 13:50:00,59.12,59.13,59.09,59.1,29821.0,51.2063,51.2149,51.1803,51.189,29821.0
2018-08-01 13:55:00,59.1,59.14,59.03,59.06,209982.0,51.189,51.2236,51.1283,51.1543,209982.0
2018-08-01 14:00:00,59.06,59.1,59.02,59.06,110406.0,51.1543,51.189,51.1197,51.1543,110406.0
2018-08-01 14:05:00,59.06,59.08,59.02,59.06,39648.0,51.1543,51.1716,51.1197,51.1543,39648.0
2018-08-01 14:10:00,59.06,59.08,59.01,59.07,61596.0,51.1543,51.1716,51.111,51.163,61596.0
2018-08-01 14:15:00,59.07,59.12,59.07,59.09,50825.0,51.163,51.2063,51.163,51.1803,50825.0
2018-08-01 14:20:00,59.09,59.12,59.07,59.12,26202.0,51.1803,51.2063,51.163,51.2063,26202.0
2018-08-01 14:25:00,59.12,59.13,59.1,59.12,35870.0,51.2063,51.2149,51.189,51.2063,35870.0
2018-08-01 14:30:00,59.11,59.14,59.1,59.11,45716.0,51.1976,51.2236,51.189,51.1976,45716.0
2018-08-01 14:35:00,59.11,59.11,59.07,59.08,14915.0,51.1976,51.1976,51.163,51.1716,14915.0
2018-08-01 14:40:00,59.08,59.09,59.07,59.08,60293.0,51.1716,51.1803,51.163,51.1716,60293.0
2018-08-01 14:45:00,59.08,59.13,59.08,59.12,36765.0,51.1716,51.2149,51.1716,51.2063,36765.0
2018-08-01 14:50:00,59.12,59.16,59.11,59.15,34176.0,51.2063,51.2409,51.1976,51.2323,34176.0
2018-08-01 14:55:00,59.16,59.22,59.15,59.22,496831.0,51.2409,51.2929,51.2323,51.2929,496831.0
2018-08-01 15:00:00,59.21,59.22,59.16,59.17,48375.0,51.2842,51.2929,51.2409,51.2496,48375.0
2018-08-01 15:05:00,59.17,59.19,59.16,59.18,23839.0,51.2496,51.2669,51.2409,51.2583,23839.0
2018-08-01 15:10:00,59.19,59.21,59.17,59.17,38279.0,51.2669,51.2842,51.2496,51.2496,38279.0
2018-08-01 15:15:00,59.17,59.18,59.13,59.15,44850.0,51.2496,51.2583,51.2149,51.2323,44850.0
2018-08-01 15:20:00,59.15,59.17,59.13,59.16,91348.0,51.2323,51.2496,51.2149,51.2409,91348.0
2018-08-01 15:25:00,59.15,59.18,59.15,59.16,35705.0,51.2323,51.2583,51.2323,51.2409,35705.0
2018-08-01 15:30:00,59.16,59.2,59.14,59.14,66704.0,51.2409,51.2756,51.2236,51.2236,66704.0
2018-08-01 15:35:00,59.15,59.16,59.13,59.15,38821.0,51.2323,51.2409,51.2149,51.2323,38821.0
2018-08-01 15:40:00,59.14,59.19,59.13,59.19,34125.0,51.2236,51.2669,51.2149,51.2669,34125.0
2018-08-01 15:45:00,59.18,59.2,59.17,59.18,142033.0,51.2583,51.2756,51.2496,51.2583,142033.0
2018-08-01 15:50:00,59.18,59.21,59.17,59.21,187455.0,51.2583,51.2842,51.2496,51.2842,187455.0
2018-08-01 15:55:00,59.21,59.21,59.11,59.13,323959.0,51.2842,51.2842,51.1976,51.2149,323959.0
2018-08-02 09:30:00,58.63,58.66,58.22,58.25,559019.0,50.7819,50.8079,50.4268,50.4527,559019.0
2018-08-02 09:35:00,58.24,58.25,58.06,58.08,354084.0,50.4441,50.4527,50.2882,50.3055,354084.0
2018-08-02 09:40:00,58.08,58.31,58.08,58.22,345165.0,50.3055,50.5047,50.3055,50.4268,345165.0
2018-08-02 09:45:00,58.21,58.37,58.08,58.37,318664.0,50.4181,50.5567,50.3055,50.5567,318664.0
2018-08-02 09:50:00,58.36,58.44,58.34,58.37,151539.0,50.548,50.6173,50.5307,50.5567,151539.0
2018-08-02 09:55:00,58.35,58.36,58.27,58.29,123083.0,50.5394,50.548,50.4701,50.4874,123083.0
2018-08-02 10:00:00,58.3,58.35,58.16,58.29,136979.0,50.496,50.5394,50.3748,50.4874,136979.0
2018-08-02 10:05:00,58.29,58.38,58.26,58.28,158420.0,50.4874,50.5653,50.4614,50.4787,158420.0
2018-08-02 10:10:00,58.28,58.29,58.19,58.22,489525.0,50.4787,50.4874,50.4008,50.4268,489525.0
2018-08-02 10:15:00,58.21,58.35,58.21,58.34,286263.0,50.4181,50.5394,50.4181,50.5307,286263.0
2018-08-02 10:20:00,58.35,58.53,58.34,58.53,160935.0,50.5394,50.6953,50.5307,50.6953,160935.0
2018-08-02 10:25:00,58.53,58.64,58.5,58.57,95648.0,50.6953,50.7905,50.6693,50.7299,95648.0
2018-08-02 10:30:00,58.56,58.58,58.51,58.58,96958.0,50.7212,50.7386,50.6779,50.7386,96958.0
2018-08-02 10:35:00,58.58,58.68,58.57,58.66,544241.0,50.7386,50.8252,50.7299,50.8079,544241.0
2018-08-02 10:40:00,58.66,58.66,58.59,58.64,317713.0,50.8079,50.8079,50.7472,50.7905,317713.0
2018-08-02 10:45:00,58.64,58.64,58.48,58.48,98452.0,50.7905,50.7905,50.652,50.652,98452.0
2018-08-02 10:50:00,58.48,58.56,58.45,58.45,73247.0,50.652,50.7212,50.626,50.626,73247.0
2018-08-02 10:55:00,58.44,58.45,58.36,58.45,55691.0,50.6173,50.626,50.548,50.626,55691.0
2018-08-02 11:00:00,58.46,58.49,58.44,58.46,188766.0,50.6346,50.6606,50.6173,50.6346,188766.0
2018-08-02 11:05:00,58.46,58.47,58.33,58.35,78083.0,50.6346,50.6433,50.522,50.5394,78083.0
2018-08-02 11:10:00,58.35,58.42,58.32,58.42,67532.0,50.5394,50.6,50.5134,50.6,67532.0
2018-08-02 11:15:00,58.42,58.42,58.37,58.4,52372.0,50.6,50.6,50.5567,50.5827,52372.0
2018-08-02 11:20:00,58.4,58.48,58.39,58.47,89073.0,50.5827,50.652,50.574,50.6433,89073.0
2018-08-02 11:25:00,58.47,58.48,58.37,58.37,121119.0,50.6433,50.652,50.5567,50.5567,121119.0
2018-08-02 11:30:00,58.37,58.37,58.28,58.31,80997.0,50.5567,50.5567,50.4787,50.5047,80997.0
2018-08-02 11:35:00,58.32,58.39,58.32,58.36,23031.0,50.5134,50.574,50.5134,50.548,23031.0
2018-08-02 11:40:00,58.36,58.37,58.3,58.33,44434.0,50.548,50.5567,50.496,50.522,44434.0
2018-08-02 11:45:00,58.34,58.43,58.29,58.41,510750.0,50.5307,50.6086,50.4874,50.5913,510750.0
2018-08-02 11:50:00,58.41,58.42,58.35,58.36,169555.0,50.5913,50.6,50.5394,50.548,169555.0
2018-08-02 11:55:00,58.37,58.39,58.32,58.36,55622.0,50.5567,50.574,50.5134,50.548,55622.0
2018-08-02 12:00:00,58.36,58.36,58.3,58.34,27419.0,50.548,50.548,50.496,50.5307,27419.0
2018-08-02 12:05:00,58.35,58.39,58.34,58.37,63519.0,50.5394,50.574,50.5307,50.5567,63519.0
2018-08-02 12:10:00,58.36,58.36,58.27,58.27,42505.0,50.548,50.548,50.4701,50.4701,42505.0
2018-08-02 12:15:00,58.28,58.33,58.28,58.33,52633.0,50.4787,50.522,50.4787,50.522,52633.0
2018-08-02 12:20:00,58.34,58.49,58.34,58.49,77162.0,50.5307,50.6606,50.5307,50.6606,77162.0
2018-08-02 12:25:00,58.48,58.56,58.44,58.54,96819.0,50.652,50.7212,50.6173,50.7039,96819.0
2018-08-02 12:30:00,58.53,58.56,58.5,58.54,54071.0,50.6953,50.7212,50.6693,50.7039,54071.0
2018-08-02 12:35:00,58.54,58.57,58.51,58.53,73389.0,50.7039,50.7299,50.6779,50.6953,73389.0
2018-08-02 12:40:00,58.53,58.59,58.52,58.58,63670.0,50.6953,50.7472,50.6866,50.7386,63670.0
2018-08-02 12:45:00,58.59,58.69,58.58,58.68,48540.0,50.7472,50.8338,50.7386,50.8252,48540.0
2018-08-02 12:50:00,58.67,58.68,58.62,58.62,41408.0,50.8165,50.8252,50.7732,50.7732,41408.0
2018-08-02 12:55:00,58.63,58.64,58.55,58.57,35839.0,50.7819,50.7905,50.7126,50.7299,35839.0
2018-08-02 13:00:00,58.57,58.59,58.56,58.59,21819.0,50.7299,50.7472,50.7212,50.7472,21819.0
2018-08-02 13:05:00,58.59,58.59,58.55,58.56,26343.0,50.7472,50.7472,50.7126,50.7212,26343.0
2018-08-02 13:10:00,58.56,58.57,58.51,58.53,33521.0,50.7212,50.7299,50.6779,50.6953,33521.0
2018-08-02 13:15:00,58.52,58.6,58.52,58.59,45115.0,50.6866,50.7559,50.6866,50.7472,45115.0
2018-08-02 13:20:00,58.59,58.64,58.58,58.62,59502.0,50.7472,50.7905,50.7386,50.7732,59502.0
2018-08-02 13:25:00,58.62,58.66,58.62,58.64,33714.0,50.7732,50.8079,50.7732,50.7905,33714.0
2018-08-02 13:30:00,58.63,58.72,58.63,58.72,26057.0,50.7819,50.8598,50.7819,50.8598,26057.0
2018-08-02 13:35:00,58.73,58.74,58.7,58.7,16768.0,50.8685,50.8771,50.8425,50.8425,16768.0
2018-08-02 13:40:00,58.71,58.75,58.71,58.72,30583.0,50.8512,50.8858,50.8512,50.8598,30583.0
2018-08-02 13:45:00,58.72,58.76,58.72,58.75,17042.0,50.8598,50.8945,50.8598,50.8858,17042.0
2018-08-02 13:50:00,58.75,58.75,58.72,58.73,27626.0,50.8858,50.8858,50.8598,50.8685,27626.0
2018-08-02 13:55:00,58.73,58.74,58.72,58.72,10025.0,50.8685,50.8771,50.8598,50.8598,10025.0
2018-08-02 14:00:00,58.72,58.73,58.68,58.72,18488.0,50.8598,50.8685,50.8252,50.8598,18488.0
2018-08-02 14:05:00,58.71,58.74,58.68,58.74,12973.0,50.8512,50.8771,50.8252,50.8771,12973.0
2018-08-02 14:10:00,58.75,58.75,58.68,58.69,29750.0,50.8858,50.8858,50.8252,50.8338,29750.0
2018-08-02 14:15:00,58.7,58.71,58.65,58.66,34780.0,50.8425,50.8512,50.7992,50.8079,34780.0
2018-08-02 14:20:00,58.66,58.67,58.62,58.64,19211.0,50.8079,50.8165,50.7732,50.7905,19211.0
2018-08-02 14:25:00,58.64,58.64,58.6,58.63,14516.0,50.7905,50.7905,50.7559,50.7819,14516.0
2018-08-02 14:30:00,58.63,58.68,58.62,58.67,36180.0,50.7819,50.8252,50.7732,50.8165,36180.0
2018-08-02 14:35:00,58.67,58.71,58.67,58.68,16126.0,50.8165,50.8512,50.8165,50.8252,16126.0
2018-08-02 14:40:00,58.68,58.69,58.62,58.63,43974.0,50.8252,50.8338,50.7732,50.7819,43974.0
2018-08-02 14:45:00,58.63,58.63,58.59,58.62,44663.0,50.7819,50.7819,50.7472,50.7732,44663.0
2018-08-02 14:50:00,58.62,58.67,58.61,58.67,48930.0,50.7732,50.8165,50.7646,50.8165,48930.0
2018-08-02 14:55:00,58.67,58.7,58.64,58.69,23042.0,50.8165,50.8425,50.7905,50.8338,23042.0
2018-08-02 15:00:00,58.69,58.69,58.64,58.66,33688.0,50.8338,50.8338,50.7905,50.8079,33688.0
2018-08-02 15:05:00,58.65,58.68,58.62,58.63,93208.0,50.7992,50.8252,50.7732,50.7819,93208.0
2018-08-02 15:10:00,58.63,58.63,58.58,58.61,41987.0,50.7819,50.7819,50.7386,50.7646,41987.0
2018-08-02 15:15:00,58.62,58.68,58.62,58.68,28607.0,50.7732,50.8252,50.7732,50.8252,28607.0
2018-08-02 15:20:00,58.68,58.69,58.61,58.62,41034.0,50.8252,50.8338,50.7646,50.7732,41034.0
2018-08-02 15:25:00,58.61,58.61,58.58,58.59,61414.0,50.7646,50.7646,50.7386,50.7472,61414.0
2018-08-02 15:30:00,58.59,58.63,58.59,58.63,33857.0,50.7472,50.7819,50.7472,50.7819,33857.0
2018-08-02 15:35:00,58.62,58.7,58.6,58.67,81044.0,50.7732,50.8425,50.7559,50.8165,81044.0
2018-08-02 15:40:00,58.67,58.7,58.66,58.69,94469.0,50.8165,50.8425,50.8079,50.8338,94469.0
2018-08-02 15:45:00,58.69,58.75,58.68,58.75,138593.0,50.8338,50.8858,50.8252,50.8858,138593.0
2018-08-02 15:50:00,58.75,58.75,58.7,58.73,180747.0,50.8858,50.8858,50.8425,50.8685,180747.0
2018-08-02 15:55:00,58.74,58.75,58.69,58.71,594681.0,50.8771,50.8858,50.8338,50.8512,594681.0
2018-08-03 09:30:00,58.93,59.16,58.89,59.12,300211.0,51.0417,51.2409,51.0071,51.2063,300211.0
2018-08-03 09:35:00,59.12,59.25,59.07,59.24,195849.0,51.2063,51.3189,51.163,51.3102,195849.0
2018-08-03 09:40:00,59.25,59.31,59.22,59.25,220400.0,51.3189,51.3709,51.2929,51.3189,220400.0
2018-08-03 09:45:00,59.24,59.25,59.19,59.21,113883.0,51.3102,51.3189,51.2669,51.2842,113883.0
2018-08-03 09:50:00,59.21,59.21,59.13,59.2,75902.0,51.2842,51.2842,51.2149,51.2756,75902.0
2018-08-03 09:55:00,59.2,59.21,59.08,59.18,87741.0,51.2756,51.2842,51.1716,51.2583,87741.0
2018-08-03 10:00:00,59.19,59.19,59.09,59.18,381239.0,51.2669,51.2669,51.1803,51.2583,381239.0
2018-08-03 10:05:00,59.18,59.21,59.16,59.18,91071.0,51.2583,51.2842,51.2409,51.2583,91071.0
2018-08-03 10:10:00,59.19,59.22,59.13,59.15,72328.0,51.2669,51.2929,51.2149,51.2323,72328.0
2018-08-03 10:15:00,59.16,59.19,59.14,59.16,51906.0,51.2409,51.2669,51.2236,51.2409,51906.0
2018-08-03 10:20:00,59.17,59.19,59.15,59.18,41607.0,51.2496,51.2669,51.2323,51.2583,41607.0
2018-08-03 10:25:00,59.18,59.26,59.18,59.24,43894.0,51.2583,51.3275,51.2583,51.3102,43894.0
2018-08-03 10:30:00,59.24,59.27,59.2,59.21,48275.0,51.3102,51.3362,51.2756,51.2842,48275.0
2018-08-03 10:35:00,59.22,59.23,59.19,59.21,29238.0,51.2929,51.3016,51.2669,51.2842,29238.0
2018-08-03 10:40:00,59.2,59.23,59.17,59.17,23006.0,51.2756,51.3016,51.2496,51.2496,23006.0
2018-08-03 10:45:00,59.17,59.22,59.15,59.22,122331.0,51.2496,51.2929,51.2323,51.2929,122331.0
2018-08-03 10:50:00,59.22,59.26,59.18,59.19,116734.0,51.2929,51.3275,51.2583,51.2669,116734.0
2018-08-03 10:55:00,59.2,59.21,59.17,59.19,27083.0,51.2756,51.2842,51.2496,51.2669,27083.0
2018-08-03 11:00:00,59.19,59.24,59.19,59.22,26744.0,51.2669,51.3102,51.2669,51.2929,26744.0
2018-08-03 11:05:00,59.22,59.25,59.21,59.21,29444.0,51.2929,51.3189,51.2842,51.2842,29444.0
2018-08-03 11:10:00,59.21,59.26,59.2,59.26,25654.0,51.2842,51.3275,51.2756,51.3275,25654.0
2018-08-03 11:15:00,59.27,59.27,59.15,59.18,22692.0,51.3362,51.3362,51.2323,51.2583,22692.0
2018-08-03 11:20:00,59.18,59.26,59.18,59.22,40481.0,51.2583,51.3275,51.2583,51.2929,40481.0
2018-08-03 11:25:00,59.22,59.22,59.16,59.17,46055.0,51.2929,51.2929,51.2409,51.2496,46055.0
2018-08-03 11:30:00,59.16,59.23,59.16,59.23,38403.0,51.2409,51.3016,51.2409,51.3016,38403.0
2018-08-03 11:35:00,59.24,59.27,59.15,59.16,22356.0,51.3102,51.3362,51.2323,51.2409,22356.0
2018-08-03 11:40:00,59.15,59.17,59.13,59.15,22011.0,51.2323,51.2496,51.2149,51.2323,22011.0
2018-08-03 11:45:00,59.14,59.15,59.04,59.06,79676.0,51.2236,51.2323,51.137,51.1543,79676.0
2018-08-03 11:50:00,59.05,59.09,59.03,59.05,42431.0,51.1457,51.1803,51.1283,51.1457,42431.0
2018-08-03 11:55:00,59.05,59.05,58.96,58.97,32202.0,51.1457,51.1457,51.0677,51.0764,32202.0
2018-08-03 12:00:00,58.95,59.02,58.95,59.01,39648.0,51.059,51.1197,51.059,51.111,39648.0
2018-08-03 12:05:00,59.01,59.07,59.01,59.07,37666.0,51.111,51.163,51.111,51.163,37666.0
2018-08-03 12:10:00,59.07,59.07,59.04,59.05,25309.0,51.163,51.163,51.137,51.1457,25309.0
2018-08-03 12:15:00,59.05,59.11,59.05,59.1,51542.0,51.1457,51.1976,51.1457,51.189,51542.0
2018-08-03 12:20:00,59.1,59.11,59.09,59.1,10282.0,51.189,51.1976,51.1803,51.189,10282.0
2018-08-03 12:25:00,59.1,59.14,59.09,59.11,90578.0,51.189,51.2236,51.1803,51.1976,90578.0
2018-08-03 12:30:00,59.1,59.12,59.09,59.1,14294.0,51.189,51.2063,51.1803,51.189,14294.0
2018-08-03 12:35:00,59.1,59.12,59.09,59.11,27859.0,51.189,51.2063,51.1803,51.1976,27859.0
2018-08-03 12:40:00,59.11,59.12,59.1,59.11,22935.0,51.1976,51.2063,51.189,51.1976,22935.0
2018-08-03 12:45:00,59.1,59.12,59.08,59.12,29894.0,51.189,51.2063,51.1716,51.2063,29894.0
2018-08-03 12:50:00,59.13,59.15,59.12,59.13,17515.0,51.2149,51.2323,51.2063,51.2149,17515.0
2018-08-03 12:55:00,59.13,59.15,59.11,59.12,36554.0,51.2149,51.2323,51.1976,51.2063,36554.0
2018-08-03 13:00:00,59.11,59.15,59.1,59.14,17772.0,51.1976,51.2323,51.189,51.2236,17772.0
2018-08-03 13:05:00,59.14,59.15,59.13,59.15,15181.0,51.2236,51.2323,51.2149,51.2323,15181.0
2018-08-03 13:10:00,59.15,59.16,59.12,59.15,27896.0,51.2323,51.2409,51.2063,51.2323,27896.0
2018-08-03 13:15:00,59.15,59.16,59.14,59.15,18822.0,51.2323,51.2409,51.2236,51.2323,18822.0
2018-08-03 13:20:00,59.15,59.18,59.14,59.17,11458.0,51.2323,51.2583,51.2236,51.2496,11458.0
2018-08-03 13:25:00,59.17,59.18,59.15,59.16,15690.0,51.2496,51.2583,51.2323,51.2409,15690.0
2018-08-03 13:30:00,59.16,59.16,59.13,59.14,7820.0,51.2409,51.2409,51.2149,51.2236,7820.0
2018-08-03 13:35:00,59.15,59.17,59.14,59.15,12900.0,51.2323,51.2496,51.2236,51.2323,12900.0
2018-08-03 13:40:00,59.15,59.16,59.14,59.15,20375.0,51.2323,51.2409,51.2236,51.2323,20375.0
2018-08-03 13:45:00,59.15,59.17,59.14,59.15,12640.0,51.2323,51.2496,51.2236,51.2323,12640.0
2018-08-03 13:50:00,59.15,59.15,59.12,59.15,10226.0,51.2323,51.2323,51.2063,51.2323,10226.0
2018-08-03 13:55:00,59.14,59.17,59.14,59.15,6339.0,51.2236,51.2496,51.2236,51.2323,6339.0
2018-08-03 14:00:00,59.15,59.19,59.15,59.18,96481.0,51.2323,51.2669,51.2323,51.2583,96481.0
2018-08-03 14:05:00,59.18,59.18,59.16,59.17,24695.0,51.2583,51.2583,51.2409,51.2496,24695.0
2018-08-03 14:10:00,59.17,59.18,59.14,59.14,92306.0,51.2496,51.2583,51.2236,51.2236,92306.0
2018-08-03 14:15:00,59.14,59.15,59.13,59.15,11163.0,51.2236,51.2323,51.2149,51.2323,11163.0
2018-08-03 14:20:00,59.14,59.15,59.11,59.13,12118.0,51.2236,51.2323,51.1976,51.2149,12118.0
2018-08-03 14:25:00,59.12,59.14,59.11,59.14,33901.0,51.2063,51.2236,51.1976,51.2236,33901.0
2018-08-03 14:30:00,59.14,59.16,59.14,59.16,14765.0,51.2236,51.2409,51.2236,51.2409,14765.0
2018-08-03 14:35:00,59.16,59.17,59.15,59.15,16703.0,51.2409,51.2496,51.2323,51.2323,16703.0
2018-08-03 14:40:00,59.15,59.15,59.13,59.14,8418.0,51.2323,51.2323,51.2149,51.2236,8418.0
2018-08-03 14:45:00,59.15,59.18,59.14,59.17,35182.0,51.2323,51.2583,51.2236,51.2496,35182.0
2018-08-03 14:50:00,59.17,59.2,59.17,59.2,20877.0,51.2496,51.2756,51.2496,51.2756,20877.0
2018-08-03 14:55:00,59.2,59.21,59.18,59.19,20171.0,51.2756,51.2842,51.2583,51.2669,20171.0
2018-08-03 15:00:00,59.19,59.2,59.18,59.2,19871.0,51.2669,51.2756,51.2583,51.2756,19871.0
2018-08-03 15:05:00,59.2,59.23,59.2,59.22,118497.0,51.2756,51.3016,51.2756,51.2929,118497.0
2018-08-03 15:10:00,59.22,59.27,59.21,59.25,210444.0,51.2929,51.3362,51.2842,51.3189,210444.0
2018-08-03 15:15:00,59.26,59.29,59.26,59.29,49510.0,51.3275,51.3535,51.3275,51.3535,49510.0
2018-08-03 15:20:00,59.29,59.32,59.28,59.31,55495.0,51.3535,51.3795,51.3449,51.3709,55495.0
2018-08-03 15:25:00,59.31,59.32,59.29,59.3,40800.0,51.3709,51.3795,51.3535,51.3622,40800.0
2018-08-03 15:30:00,59.3,59.3,59.26,59.3,77017.0,51.3622,51.3622,51.3275,51.3622,77017.0
2018-08-03 15:35:00,59.3,59.3,59.26,59.28,87044.0,51.3622,51.3622,51.3275,51.3449,87044.0
2018-08-03 15:40:00,59.27,59.29,59.26,59.28,73018.0,51.3362,51.3535,51.3275,51.3449,73018.0
2018-08-03 15:45:00,59.29,59.29,59.26,59.28,63437.0,51.3535,51.3535,51.3275,51.3449,63437.0
2018-08-03 15:50:00,59.28,59.3,59.26,59.28,101807.0,51.3449,51.3622,51.3275,51.3449,101807.0
2018-08-03 15:55:00,59.28,59.3,59.26,59.28,287045.0,51.3449,51.3622,51.3275,51.3449,287045.0
2018-08-06 09:30:00,58.83,58.83,58.64,58.74,161260.0,50.9551,50.9551,50.7905,50.8771,161260.0
2018-08-06 09:35:00,58.74,58.93,58.73,58.93,146583.0,50.8771,51.0417,50.8685,51.0417,146583.0
2018-08-06 09:40:00,58.92,58.95,58.88,58.9,113182.0,51.0331,51.059,50.9984,51.0157,113182.0
2018-08-06 09:45:00,58.91,59.01,58.91,58.94,109326.0,51.0244,51.111,51.0244,51.0504,109326.0
2018-08-06 09:50:00,58.94,59.0,58.91,58.98,74476.0,51.0504,51.1023,51.0244,51.085,74476.0
2018-08-06 09:55:00,58.97,59.01,58.94,58.94,35571.0,51.0764,51.111,51.0504,51.0504,35571.0
2018-08-06 10:00:00,58.95,58.96,58.87,58.87,67523.0,51.059,51.0677,50.9897,50.9897,67523.0
2018-08-06 10:05:00,58.87,59.03,58.87,59.02,69353.0,50.9897,51.1283,50.9897,51.1197,69353.0
2018-08-06 10:10:00,59.02,59.06,59.0,59.05,89621.0,51.1197,51.1543,51.1023,51.1457,89621.0
2018-08-06 10:15:00,59.05,59.12,59.04,59.12,98664.0,51.1457,51.2063,51.137,51.2063,98664.0
2018-08-06 10:20:00,59.11,59.14,59.08,59.11,58552.0,51.1976,51.2236,51.1716,51.1976,58552.0
2018-08-06 10:25:00,59.11,59.12,59.07,59.09,38131.0,51.1976,51.2063,51.163,51.1803,38131.0
2018-08-06 10:30:00,59.08,59.16,59.08,59.15,63847.0,51.1716,51.2409,51.1716,51.2323,63847.0
2018-08-06 10:35:00,59.16,59.24,59.16,59.23,71689.0,51.2409,51.3102,51.2409,51.3016,71689.0
2018-08-06 10:40:00,59.24,59.25,59.2,59.22,137526.0,51.3102,51.3189,51.2756,51.2929,137526.0
2018-08-06 10:45:00,59.23,59.29,59.23,59.28,65488.0,51.3016,51.3535,51.3016,51.3449,65488.0
2018-08-06 10:50:00,59.28,59.31,59.24,59.29,51460.0,51.3449,51.3709,51.3102,51.3535,51460.0
2018-08-06 10:55:00,59.3,59.3,59.27,59.29,25285.0,51.3622,51.3622,51.3362,51.3535,25285.0
2018-08-06 11:00:00,59.3,59.33,59.29,59.33,46563.0,51.3622,51.3882,51.3535,51.3882,46563.0
2018-08-06 11:05:00,59.33,59.36,59.32,59.34,47687.0,51.3882,51.4142,51.3795,51.3968,47687.0
2018-08-06 11:10:00,59.34,59.39,59.34,59.36,51071.0,51.3968,51.4401,51.3968,51.4142,51071.0
2018-08-06 11:15:00,59.36,59.38,59.31,59.33,50361.0,51.4142,51.4315,51.3709,51.3882,50361.0
2018-08-06 11:20:00,59.34,59.42,59.33,59.41,163317.0,51.3968,51.4661,51.3882,51.4575,163317.0
2018-08-06 11:25:00,59.42,59.43,59.39,59.4,44773.0,51.4661,51.4748,51.4401,51.4488,44773.0
2018-08-06 11:30:00,59.4,59.41,59.39,59.39,43583.0,51.4488,51.4575,51.4401,51.4401,43583.0
2018-08-06 11:35:00,59.39,59.39,59.31,59.32,36444.0,51.4401,51.4401,51.3709,51.3795,36444.0
2018-08-06 11:40:00,59.33,59.37,59.33,59.36,37113.0,51.3882,51.4228,51.3882,51.4142,37113.0
2018-08-06 11:45:00,59.36,59.4,59.36,59.39,25787.0,51.4142,51.4488,51.4142,51.4401,25787.0
2018-08-06 11:50:00,59.39,59.41,59.38,59.4,22690.0,51.4401,51.4575,51.4315,51.4488,22690.0
2018-08-06 11:55:00,59.4,59.43,59.4,59.41,24183.0,51.4488,51.4748,51.4488,51.4575,24183.0
2018-08-06 12:00:00,59.41,59.43,59.39,59.41,45335.0,51.4575,51.4748,51.4401,51.4575,45335.0
2018-08-06 12:05:00,59.41,59.46,59.41,59.43,34845.0,51.4575,51.5008,51.4575,51.4748,34845.0
2018-08-06 12:10:00,59.43,59.5,59.43,59.48,56172.0,51.4748,51.5354,51.4748,51.5181,56172.0
2018-08-06 12:15:00,59.48,59.5,59.45,59.46,50583.0,51.5181,51.5354,51.4921,51.5008,50583.0
2018-08-06 12:20:00,59.46,59.47,59.44,59.46,118811.0,51.5008,51.5094,51.4834,51.5008,118811.0
2018-08-06 12:25:00,59.47,59.48,59.44,59.44,30304.0,51.5094,51.5181,51.4834,51.4834,30304.0
2018-08-06 12:30:00,59.44,59.45,59.41,59.43,27969.0,51.4834,51.4921,51.4575,51.4748,27969.0
2018-08-06 12:35:00,59.43,59.45,59.42,59.43,40668.0,51.4748,51.4921,51.4661,51.4748,40668.0
2018-08-06 12:40:00,59.42,59.44,59.41,59.44,11528.0,51.4661,51.4834,51.4575,51.4834,11528.0
2018-08-06 12:45:00,59.43,59.43,59.4,59.41,26402.0,51.4748,51.4748,51.4488,51.4575,26402.0
2018-08-06 12:50:00,59.41,59.42,59.39,59.41,33403.0,51.4575,51.4661,51.4401,51.4575,33403.0
2018-08-06 12:55:00,59.41,59.42,59.4,59.4,45280.0,51.4575,51.4661,51.4488,51.4488,45280.0
2018-08-06 13:00:00,59.39,59.45,59.39,59.44,86857.0,51.4401,51.4921,51.4401,51.4834,86857.0
2018-08-06 13:05:00,59.44,59.47,59.44,59.46,39268.0,51.4834,51.5094,51.4834,51.5008,39268.0
2018-08-06 13:10:00,59.46,59.47,59.44,59.44,23988.0,51.5008,51.5094,51.4834,51.4834,23988.0
2018-08-06 13:15:00,59.44,59.46,59.41,59.42,88852.0,51.4834,51.5008,51.4575,51.4661,88852.0
2018-08-06 13:20:00,59.41,59.41,59.36,59.37,27622.0,51.4575,51.4575,51.4142,51.4228,27622.0
2018-08-06 13:25:00,59.37,59.37,59.35,59.36,27722.0,51.4228,51.4228,51.4055,51.4142,27722.0
2018-08-06 13:30:00,59.36,59.36,59.32,59.36,15143.0,51.4142,51.4142,51.3795,51.4142,15143.0
2018-08-06 13:35:00,59.36,59.39,59.35,59.39,27309.0,51.4142,51.4401,51.4055,51.4401,27309.0
2018-08-06 13:40:00,59.39,59.39,59.37,59.38,52895.0,51.4401,51.4401,51.4228,51.4315,52895.0
2018-08-06 13:45:00,59.37,59.38,59.35,59.37,11748.0,51.4228,51.4315,51.4055,51.4228,11748.0
2018-08-06 13:50:00,59.36,59.39,59.36,59.39,19924.0,51.4142,51.4401,51.4142,51.4401,19924.0
2018-08-06 13:55:00,59.39,59.4,59.35,59.35,25832.0,51.4401,51.4488,51.4055,51.4055,25832.0
2018-08-06 14:00:00,59.35,59.37,59.31,59.33,40044.0,51.4055,51.4228,51.3709,51.3882,40044.0
2018-08-06 14:05:00,59.33,59.38,59.33,59.37,24583.0,51.3882,51.4315,51.3882,51.4228,24583.0
2018-08-06 14:10:00,59.37,59.38,59.35,59.38,13824.0,51.4228,51.4315,51.4055,51.4315,13824.0
2018-08-06 14:15:00,59.37,59.4,59.37,59.39,19168.0,51.4228,51.4488,51.4228,51.4401,19168.0
2018-08-06 14:20:00,59.39,59.4,59.37,59.39,20646.0,51.4401,51.4488,51.4228,51.4401,20646.0
2018-08-06 14:25:00,59.38,59.42,59.38,59.41,19442.0,51.4315,51.4661,51.4315,51.4575,19442.0
2018-08-06 14:30:00,59.4,59.42,59.37,59.39,28888.0,51.4488,51.4661,51.4228,51.4401,28888.0
2018-08-06 14:35:00,59.38,59.39,59.37,59.37,19115.0,51.4315,51.4401,51.4228,51.4228,19115.0
2018-08-06 14:40:00,59.38,59.41,59.35,59.4,31438.0,51.4315,51.4575,51.4055,51.4488,31438.0
2018-08-06 14:45:00,59.41,59.42,59.4,59.4,27460.0,51.4575,51.4661,51.4488,51.4488,27460.0
2018-08-06 14:50:00,59.4,59.41,59.38,59.39,55573.0,51.4488,51.4575,51.4315,51.4401,55573.0
2018-08-06 14:55:00,59.39,59.4,59.36,59.36,58537.0,51.4401,51.4488,51.4142,51.4142,58537.0
2018-08-06 15:00:00,59.36,59.38,59.35,59.38,22634.0,51.4142,51.4315,51.4055,51.4315,22634.0
2018-08-06 15:05:00,59.38,59.38,59.35,59.35,63025.0,51.4315,51.4315,51.4055,51.4055,63025.0
2018-08-06 15:10:00,59.35,59.38,59.34,59.38,50941.0,51.4055,51.4315,51.3968,51.4315,50941.0
2018-08-06 15:15:00,59.38,59.38,59.34,59.37,37210.0,51.4315,51.4315,51.3968,51.4228,37210.0
2018-08-06 15:20:00,59.36,59.37,59.34,59.34,21816.0,51.4142,51.4228,51.3968,51.3968,21816.0
2018-08-06 15:25:00,59.34,59.38,59.34,59.37,38840.0,51.3968,51.4315,51.3968,51.4228,38840.0
2018-08-06 15:30:00,59.37,59.38,59.33,59.36,66406.0,51.4228,51.4315,51.3882,51.4142,66406.0
2018-08-06 15:35:00,59.37,59.37,59.32,59.33,45716.0,51.4228,51.4228,51.3795,51.3882,45716.0
2018-08-06 15:40:00,59.32,59.33,59.3,59.31,72821.0,51.3795,51.3882,51.3622,51.3709,72821.0
2018-08-06 15:45:00,59.31,59.33,59.29,59.32,93122.0,51.3709,51.3882,51.3535,51.3795,93122.0
2018-08-06 15:50:00,59.32,59.34,59.27,59.28,98842.0,51.3795,51.3968,51.3362,51.3449,98842.0
2018-08-06 15:55:00,59.29,59.3,59.27,59.28,225904.0,51.3535,51.3622,51.3362,51.3449,225904.0
2018-08-07 09:30:00,59.44,59.62,59.44,59.57,268600.0,51.4834,51.6394,51.4834,51.596,268600.0
2018-08-07 09:35:00,59.57,59.67,59.52,59.66,136220.0,51.596,51.6827,51.5527,51.674,136220.0
2018-08-07 09:40:00,59.66,59.69,59.62,59.67,71658.0,51.674,51.7,51.6394,51.6827,71658.0
2018-08-07 09:45:00,59.67,59.7,59.63,59.63,68169.0,51.6827,51.7086,51.648,51.648,68169.0
2018-08-07 09:50:00,59.63,59.73,59.63,59.73,37484.0,51.648,51.7346,51.648,51.7346,37484.0
2018-08-07 09:55:00,59.73,59.82,59.7,59.7,63159.0,51.7346,51.8126,51.7086,51.7086,63159.0
2018-08-07 10:00:00,59.7,59.73,59.68,59.71,109461.0,51.7086,51.7346,51.6913,51.7173,109461.0
2018-08-07 10:05:00,59.72,59.79,59.71,59.78,80279.0,51.726,51.7866,51.7173,51.7779,80279.0
2018-08-07 10:10:00,59.78,59.81,59.71,59.73,84432.0,51.7779,51.8039,51.7173,51.7346,84432.0
2018-08-07 10:15:00,59.73,59.73,59.67,59.67,83351.0,51.7346,51.7346,51.6827,51.6827,83351.0
2018-08-07 10:20:00,59.68,59.71,59.65,59.65,47127.0,51.6913,51.7173,51.6653,51.6653,47127.0
2018-08-07 10:25:00,59.65,59.71,59.65,59.69,27668.0,51.6653,51.7173,51.6653,51.7,27668.0
2018-08-07 10:30:00,59.69,59.72,59.62,59.64,99131.0,51.7,51.726,51.6394,51.6567,99131.0
2018-08-07 10:35:00,59.63,59.71,59.62,59.71,74161.0,51.648,51.7173,51.6394,51.7173,74161.0
2018-08-07 10:40:00,59.71,59.72,59.66,59.7,75568.0,51.7173,51.726,51.674,51.7086,75568.0
2018-08-07 10:45:00,59.71,59.75,59.69,59.72,45724.0,51.7173,51.752,51.7,51.726,45724.0
2018-08-07 10:50:00,59.72,59.77,59.71,59.77,49125.0,51.726,51.7693,51.7173,51.7693,49125.0
2018-08-07 10:55:00,59.77,59.79,59.7,59.71,63232.0,51.7693,51.7866,51.7086,51.7173,63232.0
2018-08-07 11:00:00,59.71,59.75,59.67,59.75,98617.0,51.7173,51.752,51.6827,51.752,98617.0
2018-08-07 11:05:00,59.75,59.76,59.72,59.75,46856.0,51.752,51.7606,51.726,51.752,46856.0
2018-08-07 11:10:00,59.75,59.77,59.73,59.75,60543.0,51.752,51.7693,51.7346,51.752,60543.0
2018-08-07 11:15:00,59.75,59.75,59.72,59.73,38818.0,51.752,51.752,51.726,51.7346,38818.0
2018-08-07 11:20:00,59.74,59.77,59.69,59.71,44109.0,51.7433,51.7693,51.7,51.7173,44109.0
2018-08-07 11:25:00,59.71,59.75,59.7,59.75,20224.0,51.7173,51.752,51.7086,51.752,20224.0
2018-08-07 11:30:00,59.75,59.75,59.69,59.7,30318.0,51.752,51.752,51.7,51.7086,30318.0
2018-08-07 11:35:00,59.7,59.75,59.69,59.74,29531.0,51.7086,51.752,51.7,51.7433,29531.0
2018-08-07 11:40:00,59.75,59.75,59.71,59.71,15635.0,51.752,51.752,51.7173,51.7173,15635.0
2018-08-07 11:45:00,59.71,59.72,59.66,59.68,25922.0,51.7173,51.726,51.674,51.6913,25922.0
2018-08-07 11:50:00,59.68,59.69,59.65,59.67,11322.0,51.6913,51.7,51.6653,51.6827,11322.0
2018-08-07 11:55:00,59.66,59.66,59.64,59.65,33500.0,51.674,51.674,51.6567,51.6653,33500.0
2018-08-07 12:00:00,59.65,59.68,59.64,59.67,55032.0,51.6653,51.6913,51.6567,51.6827,55032.0
2018-08-07 12:05:00,59.67,59.68,59.65,59.66,65573.0,51.6827,51.6913,51.6653,51.674,65573.0
2018-08-07 12:10:00,59.67,59.68,59.65,59.66,18228.0,51.6827,51.6913,51.6653,51.674,18228.0
2018-08-07 12:15:00,59.66,59.68,59.64,59.68,19169.0,51.674,51.6913,51.6567,51.6913,19169.0
2018-08-07 12:20:00,59.67,59.69,59.66,59.68,27306.0,51.6827,51.7,51.674,51.6913,27306.0
2018-08-07 12:25:00,59.68,59.69,59.63,59.64,64310.0,51.6913,51.7,51.648,51.6567,64310.0
2018-08-07 12:30:00,59.64,59.65,59.61,59.62,12593.0,51.6567,51.6653,51.6307,51.6394,12593.0
2018-08-07 12:35:00,59.63,59.66,59.62,59.65,15833.0,51.648,51.674,51.6394,51.6653,15833.0
2018-08-07 12:40:00,59.65,59.72,59.65,59.71,30934.0,51.6653,51.726,51.6653,51.7173,30934.0
2018-08-07 12:45:00,59.72,59.74,59.71,59.73,34518.0,51.726,51.7433,51.7173,51.7346,34518.0
2018-08-07 12:50:00,59.72,59.72,59.69,59.69,24782.0,51.726,51.726,51.7,51.7,24782.0
2018-08-07 12:55:00,59.69,59.72,59.69,59.7,10143.0,51.7,51.726,51.7,51.7086,10143.0
2018-08-07 13:00:00,59.7,59.72,59.68,59.72,16543.0,51.7086,51.726,51.6913,51.726,16543.0
2018-08-07 13:05:00,59.71,59.72,59.7,59.7,17330.0,51.7173,51.726,51.7086,51.7086,17330.0
2018-08-07 13:10:00,59.71,59.73,59.7,59.72,38525.0,51.7173,51.7346,51.7086,51.726,38525.0
2018-08-07 13:15:00,59.72,59.73,59.69,59.69,10795.0,51.726,51.7346,51.7,51.7,10795.0
2018-08-07 13:20:00,59.68,59.7,59.66,59.67,12647.0,51.6913,51.7086,51.674,51.6827,12647.0
2018-08-07 13:25:00,59.67,59.69,59.65,59.68,39508.0,51.6827,51.7,51.6653,51.6913,39508.0
2018-08-07 13:30:00,59.68,59.68,59.64,59.65,30072.0,51.6913,51.6913,51.6567,51.6653,30072.0
2018-08-07 13:35:00,59.65,59.66,59.6,59.61,16976.0,51.6653,51.674,51.622,51.6307,16976.0
2018-08-07 13:40:00,59.61,59.62,59.59,59.62,18584.0,51.6307,51.6394,51.6134,51.6394,18584.0
2018-08-07 13:45:00,59.62,59.64,59.61,59.64,23051.0,51.6394,51.6567,51.6307,51.6567,23051.0
2018-08-07 13:50:00,59.64,59.64,59.59,59.6,22474.0,51.6567,51.6567,51.6134,51.622,22474.0
2018-08-07 13:55:00,59.59,59.59,59.57,59.58,20872.0,51.6134,51.6134,51.596,51.6047,20872.0
2018-08-07 14:00:00,59.58,59.6,59.56,59.57,17264.0,51.6047,51.622,51.5874,51.596,17264.0
2018-08-07 14:05:00,59.57,59.58,59.51,59.51,57376.0,51.596,51.6047,51.5441,51.5441,57376.0
2018-08-07 14:10:00,59.51,59.57,59.51,59.57,15206.0,51.5441,51.596,51.5441,51.596,15206.0
2018-08-07 14:15:00,59.57,59.57,59.54,59.55,13366.0,51.596,51.596,51.5701,51.5787,13366.0
2018-08-07 14:20:00,59.55,59.58,59.55,59.56,32736.0,51.5787,51.6047,51.5787,51.5874,32736.0
2018-08-07 14:25:00,59.56,59.59,59.55,59.57,36901.0,51.5874,51.6134,51.5787,51.596,36901.0
2018-08-07 14:30:00,59.57,59.57,59.53,59.55,18834.0,51.596,51.596,51.5614,51.5787,18834.0
2018-08-07 14:35:00,59.55,59.56,59.54,59.55,15590.0,51.5787,51.5874,51.5701,51.5787,15590.0
2018-08-07 14:40:00,59.55,59.56,59.52,59.54,172506.0,51.5787,51.5874,51.5527,51.5701,172506.0
2018-08-07 14:45:00,59.55,59.57,59.54,59.57,54285.0,51.5787,51.596,51.5701,51.596,54285.0
2018-08-07 14:50:00,59.56,59.58,59.56,59.56,28528.0,51.5874,51.6047,51.5874,51.5874,28528.0
2018-08-07 14:55:00,59.56,59.57,59.54,59.55,18118.0,51.5874,51.596,51.5701,51.5787,18118.0
2018-08-07 15:00:00,59.55,59.56,59.51,59.51,80911.0,51.5787,51.5874,51.5441,51.5441,80911.0
2018-08-07 15:05:00,59.51,59.55,59.51,59.55,18901.0,51.5441,51.5787,51.5441,51.5787,18901.0
2018-08-07 15:10:00,59.55,59.57,59.53,59.56,86102.0,51.5787,51.596,51.5614,51.5874,86102.0
2018-08-07 15:15:00,59.55,59.57,59.52,59.53,66324.0,51.5787,51.596,51.5527,51.5614,66324.0
2018-08-07 15:20:00,59.52,59.54,59.52,59.54,74299.0,51.5527,51.5701,51.5527,51.5701,74299.0
2018-08-07 15:25:00,59.54,59.55,59.52,59.53,45107.0,51.5701,51.5787,51.5527,51.5614,45107.0
2018-08-07 15:30:00,59.53,59.53,59.49,59.49,80382.0,51.5614,51.5614,51.5268,51.5268,80382.0
2018-08-07 15:35:00,59.49,59.5,59.46,59.48,96298.0,51.5268,51.5354,51.5008,51.5181,96298.0
2018-08-07 15:40:00,59.48,59.49,59.45,59.45,71477.0,51.5181,51.5268,51.4921,51.4921,71477.0
2018-08-07 15:45:00,59.45,59.48,59.43,59.46,108266.0,51.4921,51.5181,51.4748,51.5008,108266.0
2018-08-07 15:50:00,59.46,59.47,59.41,59.41,244535.0,51.5008,51.5094,51.4575,51.4575,244535.0
2018-08-07 15:55:00,59.41,59.45,59.4,59.45,338849.0,51.4575,51.4921,51.4488,51.4921,338849.0
2018-08-08 09:30:00,59.52,59.69,59.52,59.55,175799.0,51.5527,51.7,51.5527,51.5787,175799.0
2018-08-08 09:35:00,59.54,59.58,59.5,59.54,87570.0,51.5701,51.6047,51.5354,51.5701,87570.0
2018-08-08 09:40:00,59.53,59.55,59.48,59.49,48825.0,51.5614,51.5787,51.5181,51.5268,48825.0
2018-08-08 09:45:00,59.48,59.48,59.38,59.41,63883.0,51.5181,51.5181,51.4315,51.4575,63883.0
2018-08-08 09:50:00,59.41,59.43,59.38,59.38,75804.0,51.4575,51.4748,51.4315,51.4315,75804.0
2018-08-08 09:55:00,59.39,59.39,59.33,59.35,41322.0,51.4401,51.4401,51.3882,51.4055,41322.0
2018-08-08 10:00:00,59.36,59.36,59.3,59.33,85683.0,51.4142,51.4142,51.3622,51.3882,85683.0
2018-08-08 10:05:00,59.33,59.39,59.33,59.36,35688.0,51.3882,51.4401,51.3882,51.4142,35688.0
2018-08-08 10:10:00,59.37,59.41,59.34,59.34,23966.0,51.4228,51.4575,51.3968,51.3968,23966.0
2018-08-08 10:15:00,59.34,59.35,59.3,59.3,27094.0,51.3968,51.4055,51.3622,51.3622,27094.0
2018-08-08 10:20:00,59.3,59.32,59.24,59.28,36258.0,51.3622,51.3795,51.3102,51.3449,36258.0
2018-08-08 10:25:00,59.28,59.28,59.23,59.25,67630.0,51.3449,51.3449,51.3016,51.3189,67630.0
2018-08-08 10:30:00,59.25,59.29,59.19,59.19,56240.0,51.3189,51.3535,51.2669,51.2669,56240.0
2018-08-08 10:35:00,59.19,59.26,59.18,59.23,50291.0,51.2669,51.3275,51.2583,51.3016,50291.0
2018-08-08 10:40:00,59.23,59.31,59.22,59.31,52217.0,51.3016,51.3709,51.2929,51.3709,52217.0
2018-08-08 10:45:00,59.31,59.34,59.3,59.34,14442.0,51.3709,51.3968,51.3622,51.3968,14442.0
2018-08-08 10:50:00,59.33,59.37,59.33,59.34,18208.0,51.3882,51.4228,51.3882,51.3968,18208.0
2018-08-08 10:55:00,59.35,59.38,59.34,59.37,24978.0,51.4055,51.4315,51.3968,51.4228,24978.0
2018-08-08 11:00:00,59.38,59.43,59.37,59.43,31794.0,51.4315,51.4748,51.4228,51.4748,31794.0
2018-08-08 11:05:00,59.41,59.42,59.39,59.39,26540.0,51.4575,51.4661,51.4401,51.4401,26540.0
2018-08-08 11:10:00,59.4,59.43,59.37,59.4,44580.0,51.4488,51.4748,51.4228,51.4488,44580.0
2018-08-08 11:15:00,59.4,59.42,59.39,59.4,53294.0,51.4488,51.4661,51.4401,51.4488,53294.0
2018-08-08 11:20:00,59.4,59.41,59.36,59.36,31130.0,51.4488,51.4575,51.4142,51.4142,31130.0
2018-08-08 11:25:00,59.36,59.38,59.36,59.38,27873.0,51.4142,51.4315,51.4142,51.4315,27873.0
2018-08-08 11:30:00,59.38,59.41,59.35,59.35,45408.0,51.4315,51.4575,51.4055,51.4055,45408.0
2018-08-08 11:35:00,59.36,59.38,59.36,59.38,30470.0,51.4142,51.4315,51.4142,51.4315,30470.0
2018-08-08 11:40:00,59.37,59.39,59.34,59.34,14137.0,51.4228,51.4401,51.3968,51.3968,14137.0
2018-08-08 11:45:00,59.35,59.36,59.33,59.35,20502.0,51.4055,51.4142,51.3882,51.4055,20502.0
2018-08-08 11:50:00,59.35,59.37,59.32,59.33,32425.0,51.4055,51.4228,51.3795,51.3882,32425.0
2018-08-08 11:55:00,59.34,59.38,59.33,59.38,17156.0,51.3968,51.4315,51.3882,51.4315,17156.0
2018-08-08 12:00:00,59.38,59.38,59.31,59.32,16343.0,51.4315,51.4315,51.3709,51.3795,16343.0
2018-08-08 12:05:00,59.32,59.34,59.3,59.3,16486.0,51.3795,51.3968,51.3622,51.3622,16486.0
2018-08-08 12:10:00,59.3,59.32,59.29,59.3,30580.0,51.3622,51.3795,51.3535,51.3622,30580.0
2018-08-08 12:15:00,59.29,59.32,59.28,59.31,24965.0,51.3535,51.3795,51.3449,51.3709,24965.0
2018-08-08 12:20:00,59.31,59.31,59.24,59.25,14123.0,51.3709,51.3709,51.3102,51.3189,14123.0
2018-08-08 12:25:00,59.25,59.26,59.22,59.23,98782.0,51.3189,51.3275,51.2929,51.3016,98782.0
2018-08-08 12:30:00,59.24,59.3,59.22,59.29,338367.0,51.3102,51.3622,51.2929,51.3535,338367.0
2018-08-08 12:35:00,59.29,59.29,59.24,59.26,402532.0,51.3535,51.3535,51.3102,51.3275,402532.0
2018-08-08 12:40:00,59.26,59.29,59.26,59.28,13373.0,51.3275,51.3535,51.3275,51.3449,13373.0
2018-08-08 12:45:00,59.28,59.31,59.28,59.31,12741.0,51.3449,51.3709,51.3449,51.3709,12741.0
2018-08-08 12:50:00,59.31,59.31,59.27,59.28,28590.0,51.3709,51.3709,51.3362,51.3449,28590.0
2018-08-08 12:55:00,59.28,59.29,59.25,59.29,18852.0,51.3449,51.3535,51.3189,51.3535,18852.0
2018-08-08 13:00:00,59.28,59.3,59.25,59.25,233078.0,51.3449,51.3622,51.3189,51.3189,233078.0
2018-08-08 13:05:00,59.25,59.34,59.25,59.33,34174.0,51.3189,51.3968,51.3189,51.3882,34174.0
2018-08-08 13:10:00,59.34,59.35,59.33,59.34,14363.0,51.3968,51.4055,51.3882,51.3968,14363.0
2018-08-08 13:15:00,59.34,59.37,59.34,59.36,17381.0,51.3968,51.4228,51.3968,51.4142,17381.0
2018-08-08 13:20:00,59.37,59.38,59.36,59.36,14457.0,51.4228,51.4315,51.4142,51.4142,14457.0
2018-08-08 13:25:00,59.35,59.35,59.3,59.33,14400.0,51.4055,51.4055,51.3622,51.3882,14400.0
2018-08-08 13:30:00,59.33,59.34,59.32,59.33,18380.0,51.3882,51.3968,51.3795,51.3882,18380.0
2018-08-08 13:35:00,59.32,59.35,59.31,59.34,22814.0,51.3795,51.4055,51.3709,51.3968,22814.0
2018-08-08 13:40:00,59.33,59.34,59.32,59.34,36268.0,51.3882,51.3968,51.3795,51.3968,36268.0
2018-08-08 13:45:00,59.34,59.36,59.33,59.36,22879.0,51.3968,51.4142,51.3882,51.4142,22879.0
2018-08-08 13:50:00,59.35,59.36,59.32,59.33,13218.0,51.4055,51.4142,51.3795,51.3882,13218.0
2018-08-08 13:55:00,59.34,59.39,59.32,59.38,33396.0,51.3968,51.4401,51.3795,51.4315,33396.0
2018-08-08 14:00:00,59.38,59.38,59.34,59.35,35908.0,51.4315,51.4315,51.3968,51.4055,35908.0
2018-08-08 14:05:00,59.35,59.37,59.35,59.36,15612.0,51.4055,51.4228,51.4055,51.4142,15612.0
2018-08-08 14:10:00,59.36,59.36,59.33,59.35,35608.0,51.4142,51.4142,51.3882,51.4055,35608.0
2018-08-08 14:15:00,59.34,59.35,59.32,59.35,13438.0,51.3968,51.4055,51.3795,51.4055,13438.0
2018-08-08 14:20:00,59.35,59.36,59.32,59.33,11100.0,51.4055,51.4142,51.3795,51.3882,11100.0
2018-08-08 14:25:00,59.32,59.33,59.3,59.32,31999.0,51.3795,51.3882,51.3622,51.3795,31999.0
2018-08-08 14:30:00,59.33,59.35,59.32,59.34,21846.0,51.3882,51.4055,51.3795,51.3968,21846.0
2018-08-08 14:35:00,59.34,59.37,59.34,59.35,19635.0,51.3968,51.4228,51.3968,51.4055,19635.0
2018-08-08 14:40:00,59.35,59.36,59.33,59.35,18418.0,51.4055,51.4142,51.3882,51.4055,18418.0
2018-08-08 14:45:00,59.34,59.36,59.33,59.33,41335.0,51.3968,51.4142,51.3882,51.3882,41335.0
2018-08-08 14:50:00,59.33,59.35,59.32,59.34,24019.0,51.3882,51.4055,51.3795,51.3968,24019.0
2018-08-08 14:55:00,59.34,59.35,59.33,59.35,17617.0,51.3968,51.4055,51.3882,51.4055,17617.0
2018-08-08 15:00:00,59.35,59.36,59.33,59.33,23535.0,51.4055,51.4142,51.3882,51.3882,23535.0
2018-08-08 15:05:00,59.33,59.35,59.33,59.33,37157.0,51.3882,51.4055,51.3882,51.3882,37157.0
2018-08-08 15:10:00,59.33,59.36,59.32,59.36,31047.0,51.3882,51.4142,51.3795,51.4142,31047.0
2018-08-08 15:15:00,59.36,59.38,59.34,59.35,69345.0,51.4142,51.4315,51.3968,51.4055,69345.0
2018-08-08 15:20:00,59.35,59.37,59.34,59.35,24224.0,51.4055,51.4228,51.3968,51.4055,24224.0
2018-08-08 15:25:00,59.36,59.38,59.35,59.38,40400.0,51.4142,51.4315,51.4055,51.4315,40400.0
2018-08-08 15:30:00,59.38,59.41,59.37,59.38,87400.0,51.4315,51.4575,51.4228,51.4315,87400.0
2018-08-08 15:35:00,59.38,59.38,59.35,59.37,31655.0,51.4315,51.4315,51.4055,51.4228,31655.0
2018-08-08 15:40:00,59.37,59.4,59.36,59.36,50688.0,51.4228,51.4488,51.4142,51.4142,50688.0
2018-08-08 15:45:00,59.36,59.36,59.29,59.29,203063.0,51.4142,51.4142,51.3535,51.3535,203063.0
2018-08-08 15:50:00,59.3,59.34,59.29,59.3,276405.0,51.3622,51.3968,51.3535,51.3622,276405.0
2018-08-08 15:55:00,59.3,59.32,59.25,59.25,1366053.0,51.3622,51.3795,51.3189,51.3189,1366053.0
2018-08-09 09:30:00,59.41,59.66,59.41,59.55,221518.0,51.4575,51.674,51.4575,51.5787,221518.0
2018-08-09 09:35:00,59.54,59.59,59.51,59.52,73294.0,51.5701,51.6134,51.5441,51.5527,73294.0
2018-08-09 09:40:00,59.52,59.55,59.48,59.53,49771.0,51.5527,51.5787,51.5181,51.5614,49771.0
2018-08-09 09:45:00,59.54,59.59,59.5,59.54,65276.0,51.5701,51.6134,51.5354,51.5701,65276.0
2018-08-09 09:50:00,59.54,59.6,59.53,59.56,40568.0,51.5701,51.622,51.5614,51.5874,40568.0
2018-08-09 09:55:00,59.57,59.62,59.56,59.62,18966.0,51.596,51.6394,51.5874,51.6394,18966.0
2018-08-09 10:00:00,59.61,59.65,59.6,59.61,43737.0,51.6307,51.6653,51.622,51.6307,43737.0
2018-08-09 10:05:00,59.62,59.65,59.58,59.62,68277.0,51.6394,51.6653,51.6047,51.6394,68277.0
2018-08-09 10:10:00,59.62,59.67,59.59,59.65,33128.0,51.6394,51.6827,51.6134,51.6653,33128.0
2018-08-09 10:15:00,59.65,59.71,59.65,59.7,23325.0,51.6653,51.7173,51.6653,51.7086,23325.0
2018-08-09 10:20:00,59.71,59.71,59.66,59.69,30180.0,51.7173,51.7173,51.674,51.7,30180.0
2018-08-09 10:25:00,59.7,59.74,59.69,59.71,27399.0,51.7086,51.7433,51.7,51.7173,27399.0
2018-08-09 10:30:00,59.71,59.74,59.7,59.72,22756.0,51.7173,51.7433,51.7086,51.726,22756.0
2018-08-09 10:35:00,59.72,59.76,59.7,59.76,74393.0,51.726,51.7606,51.7086,51.7606,74393.0
2018-08-09 10:40:00,59.75,59.81,59.75,59.8,47581.0,51.752,51.8039,51.752,51.7953,47581.0
2018-08-09 10:45:00,59.8,59.87,59.8,59.86,445371.0,51.7953,51.8559,51.7953,51.8472,445371.0
2018-08-09 10:50:00,59.86,59.86,59.83,59.84,56392.0,51.8472,51.8472,51.8212,51.8299,56392.0
2018-08-09 10:55:00,59.84,59.85,59.8,59.83,45654.0,51.8299,51.8386,51.7953,51.8212,45654.0
2018-08-09 11:00:00,59.83,59.86,59.83,59.84,19921.0,51.8212,51.8472,51.8212,51.8299,19921.0
2018-08-09 11:05:00,59.83,59.86,59.78,59.79,31210.0,51.8212,51.8472,51.7779,51.7866,31210.0
2018-08-09 11:10:00,59.78,59.81,59.77,59.78,13980.0,51.7779,51.8039,51.7693,51.7779,13980.0
2018-08-09 11:15:00,59.78,59.83,59.77,59.81,24194.0,51.7779,51.8212,51.7693,51.8039,24194.0
2018-08-09 11:20:00,59.82,59.82,59.8,59.81,12662.0,51.8126,51.8126,51.7953,51.8039,12662.0
2018-08-09 11:25:00,59.81,59.87,59.78,59.86,22396.0,51.8039,51.8559,51.7779,51.8472,22396.0
2018-08-09 11:30:00,59.86,59.86,59.8,59.82,23358.0,51.8472,51.8472,51.7953,51.8126,23358.0
2018-08-09 11:35:00,59.82,59.82,59.77,59.77,22126.0,51.8126,51.8126,51.7693,51.7693,22126.0
2018-08-09 11:40:00,59.77,59.8,59.74,59.75,29323.0,51.7693,51.7953,51.7433,51.752,29323.0
2018-08-09 11:45:00,59.75,59.75,59.7,59.7,27732.0,51.752,51.752,51.7086,51.7086,27732.0
2018-08-09 11:50:00,59.7,59.74,59.69,59.74,34546.0,51.7086,51.7433,51.7,51.7433,34546.0
2018-08-09 11:55:00,59.75,59.79,59.75,59.78,20910.0,51.752,51.7866,51.752,51.7779,20910.0
2018-08-09 12:00:00,59.78,59.79,59.74,59.76,23650.0,51.7779,51.7866,51.7433,51.7606,23650.0
2018-08-09 12:05:00,59.76,59.79,59.75,59.78,17861.0,51.7606,51.7866,51.752,51.7779,17861.0
2018-08-09 12:10:00,59.78,59.8,59.78,59.8,9118.0,51.7779,51.7953,51.7779,51.7953,9118.0
2018-08-09 12:15:00,59.8,59.81,59.78,59.79,48331.0,51.7953,51.8039,51.7779,51.7866,48331.0
2018-08-09 12:20:00,59.79,59.8,59.77,59.78,79961.0,51.7866,51.7953,51.7693,51.7779,79961.0
2018-08-09 12:25:00,59.78,59.78,59.77,59.77,18286.0,51.7779,51.7779,51.7693,51.7693,18286.0
2018-08-09 12:30:00,59.77,59.77,59.76,59.77,14976.0,51.7693,51.7693,51.7606,51.7693,14976.0
2018-08-09 12:35:00,59.78,59.79,59.77,59.77,12863.0,51.7779,51.7866,51.7693,51.7693,12863.0
2018-08-09 12:40:00,59.77,59.78,59.77,59.77,10318.0,51.7693,51.7779,51.7693,51.7693,10318.0
2018-08-09 12:45:00,59.77,59.79,59.75,59.77,21840.0,51.7693,51.7866,51.752,51.7693,21840.0
2018-08-09 12:50:00,59.76,59.78,59.76,59.77,18677.0,51.7606,51.7779,51.7606,51.7693,18677.0
2018-08-09 12:55:00,59.78,59.79,59.76,59.77,99137.0,51.7779,51.7866,51.7606,51.7693,99137.0
2018-08-09 13:00:00,59.78,59.78,59.75,59.76,21848.0,51.7779,51.7779,51.752,51.7606,21848.0
2018-08-09 13:05:00,59.76,59.76,59.72,59.73,25880.0,51.7606,51.7606,51.726,51.7346,25880.0
2018-08-09 13:10:00,59.74,59.74,59.72,59.73,40369.0,51.7433,51.7433,51.726,51.7346,40369.0
2018-08-09 13:15:00,59.74,59.77,59.74,59.75,10939.0,51.7433,51.7693,51.7433,51.752,10939.0
2018-08-09 13:20:00,59.75,59.76,59.74,59.75,17676.0,51.752,51.7606,51.7433,51.752,17676.0
2018-08-09 13:25:00,59.75,59.77,59.74,59.77,18418.0,51.752,51.7693,51.7433,51.7693,18418.0
2018-08-09 13:30:00,59.77,59.77,59.72,59.72,25193.0,51.7693,51.7693,51.726,51.726,25193.0
2018-08-09 13:35:00,59.73,59.75,59.72,59.73,8432.0,51.7346,51.752,51.726,51.7346,8432.0
2018-08-09 13:40:00,59.73,59.74,59.71,59.74,16256.0,51.7346,51.7433,51.7173,51.7433,16256.0
2018-08-09 13:45:00,59.74,59.76,59.73,59.76,22115.0,51.7433,51.7606,51.7346,51.7606,22115.0
2018-08-09 13:50:00,59.76,59.76,59.73,59.74,16841.0,51.7606,51.7606,51.7346,51.7433,16841.0
2018-08-09 13:55:00,59.75,59.77,59.74,59.75,20756.0,51.752,51.7693,51.7433,51.752,20756.0
2018-08-09 14:00:00,59.75,59.75,59.73,59.74,26878.0,51.752,51.752,51.7346,51.7433,26878.0
2018-08-09 14:05:00,59.75,59.75,59.71,59.72,22127.0,51.752,51.752,51.7173,51.726,22127.0
2018-08-09 14:10:00,59.72,59.74,59.71,59.73,20292.0,51.726,51.7433,51.7173,51.7346,20292.0
2018-08-09 14:15:00,59.73,59.73,59.7,59.71,18321.0,51.7346,51.7346,51.7086,51.7173,18321.0
2018-08-09 14:20:00,59.71,59.73,59.71,59.72,13719.0,51.7173,51.7346,51.7173,51.726,13719.0
2018-08-09 14:25:00,59.72,59.74,59.72,59.73,63177.0,51.726,51.7433,51.726,51.7346,63177.0
2018-08-09 14:30:00,59.74,59.76,59.73,59.76,22194.0,51.7433,51.7606,51.7346,51.7606,22194.0
2018-08-09 14:35:00,59.76,59.77,59.75,59.76,22801.0,51.7606,51.7693,51.752,51.7606,22801.0
2018-08-09 14:40:00,59.76,59.76,59.71,59.71,13077.0,51.7606,51.7606,51.7173,51.7173,13077.0
2018-08-09 14:45:00,59.71,59.72,59.69,59.71,22449.0,51.7173,51.726,51.7,51.7173,22449.0
2018-08-09 14:50:00,59.7,59.71,59.68,59.69,66017.0,51.7086,51.7173,51.6913,51.7,66017.0
2018-08-09 14:55:00,59.69,59.69,59.66,59.66,89262.0,51.7,51.7,51.674,51.674,89262.0
2018-08-09 15:00:00,59.66,59.69,59.66,59.68,76641.0,51.674,51.7,51.674,51.6913,76641.0
2018-08-09 15:05:00,59.68,59.68,59.62,59.63,158565.0,51.6913,51.6913,51.6394,51.648,158565.0
2018-08-09 15:10:00,59.63,59.63,59.61,59.62,75558.0,51.648,51.648,51.6307,51.6394,75558.0
2018-08-09 15:15:00,59.62,59.64,59.61,59.63,40748.0,51.6394,51.6567,51.6307,51.648,40748.0
2018-08-09 15:20:00,59.63,59.64,59.63,59.64,24835.0,51.648,51.6567,51.648,51.6567,24835.0
2018-08-09 15:25:00,59.64,59.65,59.61,59.62,28854.0,51.6567,51.6653,51.6307,51.6394,28854.0
2018-08-09 15:30:00,59.62,59.63,59.59,59.6,40954.0,51.6394,51.648,51.6134,51.622,40954.0
2018-08-09 15:35:00,59.61,59.63,59.59,59.62,43559.0,51.6307,51.648,51.6134,51.6394,43559.0
2018-08-09 15:40:00,59.61,59.63,59.61,59.62,21367.0,51.6307,51.648,51.6307,51.6394,21367.0
2018-08-09 15:45:00,59.62,59.62,59.54,59.54,85321.0,51.6394,51.6394,51.5701,51.5701,85321.0
2018-08-09 15:50:00,59.55,59.56,59.49,59.53,335075.0,51.5787,51.5874,51.5268,51.5614,335075.0
2018-08-09 15:55:00,59.53,59.57,59.51,59.54,299347.0,51.5614,51.596,51.5441,51.5701,299347.0
2018-08-10 09:30:00,59.14,59.25,58.98,59.0,180857.0,51.2236,51.3189,51.085,51.1023,180857.0
2018-08-10 09:35:00,59.01,59.01,58.87,58.88,150696.0,51.111,51.111,50.9897,50.9984,150696.0
2018-08-10 09:40:00,58.88,58.91,58.84,58.89,102180.0,50.9984,51.0244,50.9638,51.0071,102180.0
2018-08-10 09:45:00,58.89,58.97,58.87,58.92,143362.0,51.0071,51.0764,50.9897,51.0331,143362.0
2018-08-10 09:50:00,58.92,58.99,58.91,58.92,92657.0,51.0331,51.0937,51.0244,51.0331,92657.0
2018-08-10 09:55:00,58.92,58.93,58.8,58.8,114756.0,51.0331,51.0417,50.9291,50.9291,114756.0
2018-08-10 10:00:00,58.79,58.82,58.76,58.78,107108.0,50.9205,50.9464,50.8945,50.9118,107108.0
2018-08-10 10:05:00,58.77,58.88,58.76,58.87,227440.0,50.9031,50.9984,50.8945,50.9897,227440.0
2018-08-10 10:10:00,58.88,58.93,58.87,58.93,42679.0,50.9984,51.0417,50.9897,51.0417,42679.0
2018-08-10 10:15:00,58.93,58.97,58.9,58.95,62855.0,51.0417,51.0764,51.0157,51.059,62855.0
2018-08-10 10:20:00,58.96,58.96,58.9,58.93,181921.0,51.0677,51.0677,51.0157,51.0417,181921.0
2018-08-10 10:25:00,58.92,58.92,58.83,58.85,39463.0,51.0331,51.0331,50.9551,50.9724,39463.0
2018-08-10 10:30:00,58.86,58.96,58.85,58.94,78865.0,50.9811,51.0677,50.9724,51.0504,78865.0
2018-08-10 10:35:00,58.95,58.97,58.89,58.9,199673.0,51.059,51.0764,51.0071,51.0157,199673.0
2018-08-10 10:40:00,58.9,58.91,58.84,58.84,145858.0,51.0157,51.0244,50.9638,50.9638,145858.0
2018-08-10 10:45:00,58.85,58.88,58.8,58.86,159517.0,50.9724,50.9984,50.9291,50.9811,159517.0
2018-08-10 10:50:00,58.86,58.93,58.83,58.92,37890.0,50.9811,51.0417,50.9551,51.0331,37890.0
2018-08-10 10:55:00,58.92,58.97,58.92,58.96,38271.0,51.0331,51.0764,51.0331,51.0677,38271.0
2018-08-10 11:00:00,58.97,58.99,58.93,58.99,35681.0,51.0764,51.0937,51.0417,51.0937,35681.0
2018-08-10 11:05:00,58.99,58.99,58.93,58.93,29493.0,51.0937,51.0937,51.0417,51.0417,29493.0
2018-08-10 11:10:00,58.93,58.94,58.88,58.9,46339.0,51.0417,51.0504,50.9984,51.0157,46339.0
2018-08-10 11:15:00,58.9,58.95,58.9,58.93,24968.0,51.0157,51.059,51.0157,51.0417,24968.0
2018-08-10 11:20:00,58.92,58.97,58.92,58.97,38359.0,51.0331,51.0764,51.0331,51.0764,38359.0
2018-08-10 11:25:00,58.98,59.0,58.92,58.93,27779.0,51.085,51.1023,51.0331,51.0417,27779.0
2018-08-10 11:30:00,58.93,59.03,58.92,59.02,29625.0,51.0417,51.1283,51.0331,51.1197,29625.0
2018-08-10 11:35:00,59.02,59.03,58.96,58.96,46201.0,51.1197,51.1283,51.0677,51.0677,46201.0
2018-08-10 11:40:00,58.97,58.99,58.96,58.97,18692.0,51.0764,51.0937,51.0677,51.0764,18692.0
2018-08-10 11:45:00,58.97,59.0,58.95,58.99,55223.0,51.0764,51.1023,51.059,51.0937,55223.0
2018-08-10 11:50:00,58.98,59.0,58.97,58.98,15765.0,51.085,51.1023,51.0764,51.085,15765.0
2018-08-10 11:55:00,58.99,59.03,58.98,58.98,62789.0,51.0937,51.1283,51.085,51.085,62789.0
2018-08-10 12:00:00,58.97,58.97,58.89,58.94,137966.0,51.0764,51.0764,51.0071,51.0504,137966.0
2018-08-10 12:05:00,58.94,58.96,58.92,58.93,29562.0,51.0504,51.0677,51.0331,51.0417,29562.0
2018-08-10 12:10:00,58.93,58.95,58.91,58.95,17643.0,51.0417,51.059,51.0244,51.059,17643.0
2018-08-10 12:15:00,58.96,58.97,58.95,58.96,11506.0,51.0677,51.0764,51.059,51.0677,11506.0
2018-08-10 12:20:00,58.96,58.98,58.96,58.96,15650.0,51.0677,51.085,51.0677,51.0677,15650.0
2018-08-10 12:25:00,58.96,58.96,58.94,58.96,12599.0,51.0677,51.0677,51.0504,51.0677,12599.0
2018-08-10 12:30:00,58.96,58.97,58.95,58.96,14699.0,51.0677,51.0764,51.059,51.0677,14699.0
2018-08-10 12:35:00,58.96,58.96,58.91,58.91,30837.0,51.0677,51.0677,51.0244,51.0244,30837.0
2018-08-10 12:40:00,58.91,58.92,58.88,58.88,28250.0,51.0244,51.0331,50.9984,50.9984,28250.0
2018-08-10 12:45:00,58.88,58.9,58.85,58.85,24460.0,50.9984,51.0157,50.9724,50.9724,24460.0
2018-08-10 12:50:00,58.85,58.85,58.79,58.8,45650.0,50.9724,50.9724,50.9205,50.9291,45650.0
2018-08-10 12:55:00,58.8,58.81,58.78,58.8,37727.0,50.9291,50.9378,50.9118,50.9291,37727.0
2018-08-10 13:00:00,58.8,58.8,58.77,58.8,28061.0,50.9291,50.9291,50.9031,50.9291,28061.0
2018-08-10 13:05:00,58.79,58.85,58.79,58.85,44773.0,50.9205,50.9724,50.9205,50.9724,44773.0
2018-08-10 13:10:00,58.85,58.87,58.84,58.87,19460.0,50.9724,50.9897,50.9638,50.9897,19460.0
2018-08-10 13:15:00,58.86,58.87,58.79,58.8,21858.0,50.9811,50.9897,50.9205,50.9291,21858.0
2018-08-10 13:20:00,58.79,58.87,58.79,58.84,63457.0,50.9205,50.9897,50.9205,50.9638,63457.0
2018-08-10 13:25:00,58.85,58.88,58.84,58.87,19172.0,50.9724,50.9984,50.9638,50.9897,19172.0
2018-08-10 13:30:00,58.88,58.89,58.83,58.86,15870.0,50.9984,51.0071,50.9551,50.9811,15870.0
2018-08-10 13:35:00,58.86,58.86,58.8,58.81,41498.0,50.9811,50.9811,50.9291,50.9378,41498.0
2018-08-10 13:40:00,58.8,58.81,58.77,58.78,19601.0,50.9291,50.9378,50.9031,50.9118,19601.0
2018-08-10 13:45:00,58.77,58.78,58.74,58.77,27756.0,50.9031,50.9118,50.8771,50.9031,27756.0
2018-08-10 13:50:00,58.77,58.79,58.74,58.74,27150.0,50.9031,50.9205,50.8771,50.8771,27150.0
2018-08-10 13:55:00,58.74,58.74,58.72,58.74,25646.0,50.8771,50.8771,50.8598,50.8771,25646.0
2018-08-10 14:00:00,58.73,58.76,58.71,58.72,30327.0,50.8685,50.8945,50.8512,50.8598,30327.0
2018-08-10 14:05:00,58.72,58.78,58.7,58.75,60317.0,50.8598,50.9118,50.8425,50.8858,60317.0
2018-08-10 14:10:00,58.75,58.8,58.74,58.79,21858.0,50.8858,50.9291,50.8771,50.9205,21858.0
2018-08-10 14:15:00,58.79,58.8,58.77,58.78,8740.0,50.9205,50.9291,50.9031,50.9118,8740.0
2018-08-10 14:20:00,58.77,58.78,58.71,58.71,18557.0,50.9031,50.9118,50.8512,50.8512,18557.0
2018-08-10 14:25:00,58.72,58.72,58.63,58.63,35579.0,50.8598,50.8598,50.7819,50.7819,35579.0
2018-08-10 14:30:00,58.63,58.67,58.61,58.66,49788.0,50.7819,50.8165,50.7646,50.8079,49788.0
2018-08-10 14:35:00,58.66,58.68,58.64,58.68,73303.0,50.8079,50.8252,50.7905,50.8252,73303.0
2018-08-10 14:40:00,58.68,58.72,58.67,58.7,77492.0,50.8252,50.8598,50.8165,50.8425,77492.0
2018-08-10 14:45:00,58.7,58.73,58.69,58.71,34987.0,50.8425,50.8685,50.8338,50.8512,34987.0
2018-08-10 14:50:00,58.71,58.77,58.71,58.76,79869.0,50.8512,50.9031,50.8512,50.8945,79869.0
2018-08-10 14:55:00,58.76,58.77,58.72,58.73,98862.0,50.8945,50.9031,50.8598,50.8685,98862.0
2018-08-10 15:00:00,58.73,58.74,58.68,58.69,105805.0,50.8685,50.8771,50.8252,50.8338,105805.0
2018-08-10 15:05:00,58.69,58.71,58.67,58.68,142843.0,50.8338,50.8512,50.8165,50.8252,142843.0
2018-08-10 15:10:00,58.67,58.69,58.65,58.66,39102.0,50.8165,50.8338,50.7992,50.8079,39102.0
2018-08-10 15:15:00,58.66,58.71,58.66,58.71,78231.0,50.8079,50.8512,50.8079,50.8512,78231.0
2018-08-10 15:20:00,58.71,58.83,58.71,58.79,281632.0,50.8512,50.9551,50.8512,50.9205,281632.0
2018-08-10 15:25:00,58.79,58.85,58.76,58.78,114435.0,50.9205,50.9724,50.8945,50.9118,114435.0
2018-08-10 15:30:00,58.79,58.79,58.75,58.76,71275.0,50.9205,50.9205,50.8858,50.8945,71275.0
2018-08-10 15:35:00,58.76,58.78,58.71,58.75,115191.0,50.8945,50.9118,50.8512,50.8858,115191.0
2018-08-10 15:40:00,58.74,58.74,58.66,58.67,140456.0,50.8771,50.8771,50.8079,50.8165,140456.0
2018-08-10 15:45:00,58.66,58.71,58.66,58.68,129444.0,50.8079,50.8512,50.8079,50.8252,129444.0
2018-08-10 15:50:00,58.68,58.76,58.67,58.72,143861.0,50.8252,50.8945,50.8165,50.8598,143861.0
2018-08-10 15:55:00,58.73,58.76,58.69,58.69,473586.0,50.8685,50.8945,50.8338,50.8338,473586.0
2018-08-13 09:30:00,58.73,58.93,58.73,58.91,201826.0,50.8685,51.0417,50.8685,51.0244,201826.0
2018-08-13 09:35:00,58.91,58.97,58.81,58.81,127188.0,51.0244,51.0764,50.9378,50.9378,127188.0
2018-08-13 09:40:00,58.81,58.87,58.8,58.87,51193.0,50.9378,50.9897,50.9291,50.9897,51193.0
2018-08-13 09:45:00,58.86,58.93,58.85,58.9,74195.0,50.9811,51.0417,50.9724,51.0157,74195.0
2018-08-13 09:50:00,58.89,58.89,58.79,58.81,52054.0,51.0071,51.0071,50.9205,50.9378,52054.0
2018-08-13 09:55:00,58.81,58.81,58.71,58.71,36810.0,50.9378,50.9378,50.8512,50.8512,36810.0
2018-08-13 10:00:00,58.71,58.71,58.63,58.68,23710.0,50.8512,50.8512,50.7819,50.8252,23710.0
2018-08-13 10:05:00,58.69,58.76,58.67,58.76,56135.0,50.8338,50.8945,50.8165,50.8945,56135.0
2018-08-13 10:10:00,58.75,58.78,58.69,58.69,82268.0,50.8858,50.9118,50.8338,50.8338,82268.0
2018-08-13 10:15:00,58.69,58.76,58.69,58.76,28997.0,50.8338,50.8945,50.8338,50.8945,28997.0
2018-08-13 10:20:00,58.77,58.8,58.74,58.79,24761.0,50.9031,50.9291,50.8771,50.9205,24761.0
2018-08-13 10:25:00,58.79,58.81,58.75,58.75,39964.0,50.9205,50.9378,50.8858,50.8858,39964.0
2018-08-13 10:30:00,58.76,58.79,58.75,58.76,24969.0,50.8945,50.9205,50.8858,50.8945,24969.0
2018-08-13 10:35:00,58.77,58.8,58.74,58.77,20578.0,50.9031,50.9291,50.8771,50.9031,20578.0
2018-08-13 10:40:00,58.77,58.82,58.74,58.77,87404.0,50.9031,50.9464,50.8771,50.9031,87404.0
2018-08-13 10:45:00,58.78,58.79,58.72,58.74,37983.0,50.9118,50.9205,50.8598,50.8771,37983.0
2018-08-13 10:50:00,58.74,58.77,58.71,58.71,18278.0,50.8771,50.9031,50.8512,50.8512,18278.0
2018-08-13 10:55:00,58.71,58.73,58.7,58.72,22063.0,50.8512,50.8685,50.8425,50.8598,22063.0
2018-08-13 11:00:00,58.72,58.73,58.66,58.67,49663.0,50.8598,50.8685,50.8079,50.8165,49663.0
2018-08-13 11:05:00,58.67,58.68,58.56,58.57,59831.0,50.8165,50.8252,50.7212,50.7299,59831.0
2018-08-13 11:10:00,58.57,58.59,58.55,58.58,26049.0,50.7299,50.7472,50.7126,50.7386,26049.0
2018-08-13 11:15:00,58.57,58.58,58.45,58.46,54193.0,50.7299,50.7386,50.626,50.6346,54193.0
2018-08-13 11:20:00,58.47,58.5,58.4,58.4,45595.0,50.6433,50.6693,50.5827,50.5827,45595.0
2018-08-13 11:25:00,58.4,58.44,58.37,58.4,39273.0,50.5827,50.6173,50.5567,50.5827,39273.0
2018-08-13 11:30:00,58.39,58.41,58.33,58.36,70160.0,50.574,50.5913,50.522,50.548,70160.0
2018-08-13 11:35:00,58.37,58.38,58.35,58.37,35553.0,50.5567,50.5653,50.5394,50.5567,35553.0
2018-08-13 11:40:00,58.37,58.41,58.34,58.37,33043.0,50.5567,50.5913,50.5307,50.5567,33043.0
2018-08-13 11:45:00,58.36,58.36,58.31,58.35,28104.0,50.548,50.548,50.5047,50.5394,28104.0
2018-08-13 11:50:00,58.34,58.35,58.25,58.26,61183.0,50.5307,50.5394,50.4527,50.4614,61183.0
2018-08-13 11:55:00,58.26,58.28,58.19,58.19,31640.0,50.4614,50.4787,50.4008,50.4008,31640.0
2018-08-13 12:00:00,58.18,58.19,58.15,58.18,46743.0,50.3921,50.4008,50.3661,50.3921,46743.0
2018-08-13 12:05:00,58.19,58.19,58.15,58.17,58368.0,50.4008,50.4008,50.3661,50.3834,58368.0
2018-08-13 12:10:00,58.17,58.19,58.15,58.19,55615.0,50.3834,50.4008,50.3661,50.4008,55615.0
2018-08-13 12:15:00,58.19,58.19,58.08,58.09,59909.0,50.4008,50.4008,50.3055,50.3142,59909.0
2018-08-13 12:20:00,58.09,58.13,58.06,58.06,136545.0,50.3142,50.3488,50.2882,50.2882,136545.0
2018-08-13 12:25:00,58.07,58.07,57.99,58.02,317915.0,50.2968,50.2968,50.2275,50.2535,317915.0
2018-08-13 12:30:00,58.03,58.03,57.96,57.97,63866.0,50.2622,50.2622,50.2016,50.2102,63866.0
2018-08-13 12:35:00,57.97,58.03,57.95,58.01,140312.0,50.2102,50.2622,50.1929,50.2449,140312.0
2018-08-13 12:40:00,58.02,58.03,57.99,58.0,17743.0,50.2535,50.2622,50.2275,50.2362,17743.0
2018-08-13 12:45:00,58.01,58.01,57.93,57.95,63531.0,50.2449,50.2449,50.1756,50.1929,63531.0
2018-08-13 12:50:00,57.95,58.0,57.93,57.96,88640.0,50.1929,50.2362,50.1756,50.2016,88640.0
2018-08-13 12:55:00,57.96,57.99,57.94,57.96,35987.0,50.2016,50.2275,50.1842,50.2016,35987.0
2018-08-13 13:00:00,57.95,57.96,57.86,57.91,60824.0,50.1929,50.2016,50.1149,50.1583,60824.0
2018-08-13 13:05:00,57.91,57.92,57.89,57.91,37074.0,50.1583,50.1669,50.1409,50.1583,37074.0
2018-08-13 13:10:00,57.9,57.96,57.9,57.94,101186.0,50.1496,50.2016,50.1496,50.1842,101186.0
2018-08-13 13:15:00,57.94,58.04,57.93,58.04,101364.0,50.1842,50.2709,50.1756,50.2709,101364.0
2018-08-13 13:20:00,58.04,58.06,58.02,58.03,13261.0,50.2709,50.2882,50.2535,50.2622,13261.0
2018-08-13 13:25:00,58.03,58.07,58.02,58.06,15175.0,50.2622,50.2968,50.2535,50.2882,15175.0
2018-08-13 13:30:00,58.07,58.13,58.07,58.08,32920.0,50.2968,50.3488,50.2968,50.3055,32920.0
2018-08-13 13:35:00,58.07,58.08,58.03,58.04,18232.0,50.2968,50.3055,50.2622,50.2709,18232.0
2018-08-13 13:40:00,58.04,58.05,58.01,58.02,10160.0,50.2709,50.2795,50.2449,50.2535,10160.0
2018-08-13 13:45:00,58.02,58.03,57.98,57.98,19005.0,50.2535,50.2622,50.2189,50.2189,19005.0
2018-08-13 13:50:00,57.99,58.08,57.99,58.07,21702.0,50.2275,50.3055,50.2275,50.2968,21702.0
2018-08-13 13:55:00,58.07,58.1,58.07,58.08,15094.0,50.2968,50.3228,50.2968,50.3055,15094.0
2018-08-13 14:00:00,58.08,58.22,58.08,58.22,35535.0,50.3055,50.4268,50.3055,50.4268,35535.0
2018-08-13 14:05:00,58.21,58.22,58.16,58.16,32191.0,50.4181,50.4268,50.3748,50.3748,32191.0
2018-08-13 14:10:00,58.17,58.22,58.17,58.21,22097.0,50.3834,50.4268,50.3834,50.4181,22097.0
2018-08-13 14:15:00,58.21,58.22,58.17,58.18,76718.0,50.4181,50.4268,50.3834,50.3921,76718.0
2018-08-13 14:20:00,58.18,58.22,58.17,58.22,17679.0,50.3921,50.4268,50.3834,50.4268,17679.0
2018-08-13 14:25:00,58.22,58.27,58.22,58.25,84474.0,50.4268,50.4701,50.4268,50.4527,84474.0
2018-08-13 14:30:00,58.25,58.27,58.23,58.25,49636.0,50.4527,50.4701,50.4354,50.4527,49636.0
2018-08-13 14:35:00,58.25,58.26,58.17,58.21,122942.0,50.4527,50.4614,50.3834,50.4181,122942.0
2018-08-13 14:40:00,58.2,58.24,58.18,58.22,36716.0,50.4094,50.4441,50.3921,50.4268,36716.0
2018-08-13 14:45:00,58.22,58.23,58.21,58.22,15426.0,50.4268,50.4354,50.4181,50.4268,15426.0
2018-08-13 14:50:00,58.21,58.22,58.16,58.17,141892.0,50.4181,50.4268,50.3748,50.3834,141892.0
2018-08-13 14:55:00,58.16,58.19,58.13,58.15,51005.0,50.3748,50.4008,50.3488,50.3661,51005.0
2018-08-13 15:00:00,58.14,58.15,58.1,58.14,38179.0,50.3575,50.3661,50.3228,50.3575,38179.0
2018-08-13 15:05:00,58.14,58.17,58.12,58.16,33301.0,50.3575,50.3834,50.3401,50.3748,33301.0
2018-08-13 15:10:00,58.16,58.2,58.15,58.19,73930.0,50.3748,50.4094,50.3661,50.4008,73930.0
2018-08-13 15:15:00,58.19,58.21,58.16,58.17,44244.0,50.4008,50.4181,50.3748,50.3834,44244.0
2018-08-13 15:20:00,58.17,58.18,58.15,58.16,54097.0,50.3834,50.3921,50.3661,50.3748,54097.0
2018-08-13 15:25:00,58.17,58.21,58.15,58.16,97879.0,50.3834,50.4181,50.3661,50.3748,97879.0
2018-08-13 15:30:00,58.16,58.18,58.14,58.14,61847.0,50.3748,50.3921,50.3575,50.3575,61847.0
2018-08-13 15:35:00,58.14,58.22,58.14,58.2,44658.0,50.3575,50.4268,50.3575,50.4094,44658.0
2018-08-13 15:40:00,58.19,58.22,58.16,58.2,54711.0,50.4008,50.4268,50.3748,50.4094,54711.0
2018-08-13 15:45:00,58.19,58.19,58.09,58.1,115095.0,50.4008,50.4008,50.3142,50.3228,115095.0
2018-08-13 15:50:00,58.1,58.13,58.08,58.12,209871.0,50.3228,50.3488,50.3055,50.3401,209871.0
2018-08-13 15:55:00,58.12,58.15,58.1,58.1,307769.0,50.3401,50.3661,50.3228,50.3228,307769.0
2018-08-14 09:30:00,58.33,58.59,58.29,58.58,151695.0,50.522,50.7472,50.4874,50.7386,151695.0
2018-08-14 09:35:00,58.58,58.58,58.48,58.52,107410.0,50.7386,50.7386,50.652,50.6866,107410.0
2018-08-14 09:40:00,58.52,58.56,58.49,58.54,54287.0,50.6866,50.7212,50.6606,50.7039,54287.0
2018-08-14 09:45:00,58.54,58.61,58.51,58.52,97559.0,50.7039,50.7646,50.6779,50.6866,97559.0
2018-08-14 09:50:00,58.53,58.57,58.47,58.55,50805.0,50.6953,50.7299,50.6433,50.7126,50805.0
2018-08-14 09:55:00,58.55,58.62,58.51,58.54,85204.0,50.7126,50.7732,50.6779,50.7039,85204.0
2018-08-14 10:00:00,58.54,58.57,58.43,58.44,83261.0,50.7039,50.7299,50.6086,50.6173,83261.0
2018-08-14 10:05:00,58.43,58.48,58.43,58.47,47556.0,50.6086,50.652,50.6086,50.6433,47556.0
2018-08-14 10:10:00,58.48,58.58,58.47,58.58,44117.0,50.652,50.7386,50.6433,50.7386,44117.0
2018-08-14 10:15:00,58.59,58.61,58.55,58.56,39030.0,50.7472,50.7646,50.7126,50.7212,39030.0
2018-08-14 10:20:00,58.57,58.6,58.56,58.58,70869.0,50.7299,50.7559,50.7212,50.7386,70869.0
2018-08-14 10:25:00,58.58,58.72,58.58,58.69,53813.0,50.7386,50.8598,50.7386,50.8338,53813.0
2018-08-14 10:30:00,58.69,58.69,58.64,58.66,20678.0,50.8338,50.8338,50.7905,50.8079,20678.0
2018-08-14 10:35:00,58.66,58.73,58.64,58.71,47105.0,50.8079,50.8685,50.7905,50.8512,47105.0
2018-08-14 10:40:00,58.71,58.75,58.68,58.74,27536.0,50.8512,50.8858,50.8252,50.8771,27536.0
2018-08-14 10:45:00,58.74,58.84,58.73,58.84,176201.0,50.8771,50.9638,50.8685,50.9638,176201.0
2018-08-14 10:50:00,58.83,58.89,58.81,58.82,43589.0,50.9551,51.0071,50.9378,50.9464,43589.0
2018-08-14 10:55:00,58.83,58.84,58.79,58.8,91382.0,50.9551,50.9638,50.9205,50.9291,91382.0
2018-08-14 11:00:00,58.8,58.85,58.79,58.84,33889.0,50.9291,50.9724,50.9205,50.9638,33889.0
2018-08-14 11:05:00,58.84,58.85,58.82,58.84,44853.0,50.9638,50.9724,50.9464,50.9638,44853.0
2018-08-14 11:10:00,58.84,58.86,58.79,58.8,44734.0,50.9638,50.9811,50.9205,50.9291,44734.0
2018-08-14 11:15:00,58.8,58.83,58.69,58.7,80763.0,50.9291,50.9551,50.8338,50.8425,80763.0
2018-08-14 11:20:00,58.7,58.77,58.69,58.77,56954.0,50.8425,50.9031,50.8338,50.9031,56954.0
2018-08-14 11:25:00,58.77,58.77,58.72,58.72,53277.0,50.9031,50.9031,50.8598,50.8598,53277.0
2018-08-14 11:30:00,58.72,58.76,58.69,58.7,33664.0,50.8598,50.8945,50.8338,50.8425,33664.0
2018-08-14 11:35:00,58.7,58.74,58.7,58.73,18366.0,50.8425,50.8771,50.8425,50.8685,18366.0
2018-08-14 11:40:00,58.74,58.78,58.73,58.74,17811.0,50.8771,50.9118,50.8685,50.8771,17811.0
2018-08-14 11:45:00,58.74,58.75,58.7,58.75,42336.0,50.8771,50.8858,50.8425,50.8858,42336.0
2018-08-14 11:50:00,58.76,58.76,58.7,58.71,27707.0,50.8945,50.8945,50.8425,50.8512,27707.0
2018-08-14 11:55:00,58.71,58.71,58.67,58.67,50281.0,50.8512,50.8512,50.8165,50.8165,50281.0
2018-08-14 12:00:00,58.67,58.72,58.67,58.71,36663.0,50.8165,50.8598,50.8165,50.8512,36663.0
2018-08-14 12:05:00,58.72,58.75,58.72,58.72,23082.0,50.8598,50.8858,50.8598,50.8598,23082.0
2018-08-14 12:10:00,58.72,58.72,58.63,58.64,18187.0,50.8598,50.8598,50.7819,50.7905,18187.0
2018-08-14 12:15:00,58.64,58.68,58.64,58.66,7883.0,50.7905,50.8252,50.7905,50.8079,7883.0
2018-08-14 12:20:00,58.66,58.67,58.64,58.67,16000.0,50.8079,50.8165,50.7905,50.8165,16000.0
2018-08-14 12:25:00,58.67,58.69,58.66,58.69,10637.0,50.8165,50.8338,50.8079,50.8338,10637.0
2018-08-14 12:30:00,58.68,58.69,58.66,58.67,49080.0,50.8252,50.8338,50.8079,50.8165,49080.0
2018-08-14 12:35:00,58.67,58.7,58.65,58.69,34037.0,50.8165,50.8425,50.7992,50.8338,34037.0
2018-08-14 12:40:00,58.7,58.7,58.63,58.64,14535.0,50.8425,50.8425,50.7819,50.7905,14535.0
2018-08-14 12:45:00,58.64,58.65,58.61,58.62,28163.0,50.7905,50.7992,50.7646,50.7732,28163.0
2018-08-14 12:50:00,58.63,58.65,58.6,58.6,28868.0,50.7819,50.7992,50.7559,50.7559,28868.0
2018-08-14 12:55:00,58.61,58.64,58.56,58.56,24192.0,50.7646,50.7905,50.7212,50.7212,24192.0
2018-08-14 13:00:00,58.57,58.61,58.57,58.61,14745.0,50.7299,50.7646,50.7299,50.7646,14745.0
2018-08-14 13:05:00,58.61,58.61,58.58,58.61,16844.0,50.7646,50.7646,50.7386,50.7646,16844.0
2018-08-14 13:10:00,58.61,58.61,58.59,58.59,12459.0,50.7646,50.7646,50.7472,50.7472,12459.0
2018-08-14 13:15:00,58.59,58.61,58.59,58.6,8340.0,50.7472,50.7646,50.7472,50.7559,8340.0
2018-08-14 13:20:00,58.6,58.63,58.6,58.63,15578.0,50.7559,50.7819,50.7559,50.7819,15578.0
2018-08-14 13:25:00,58.63,58.63,58.57,58.6,18603.0,50.7819,50.7819,50.7299,50.7559,18603.0
2018-08-14 13:30:00,58.61,58.61,58.57,58.57,13627.0,50.7646,50.7646,50.7299,50.7299,13627.0
2018-08-14 13:35:00,58.57,58.58,58.54,58.55,5131.0,50.7299,50.7386,50.7039,50.7126,5131.0
2018-08-14 13:40:00,58.55,58.57,58.54,58.56,25927.0,50.7126,50.7299,50.7039,50.7212,25927.0
2018-08-14 13:45:00,58.56,58.57,58.53,58.54,33609.0,50.7212,50.7299,50.6953,50.7039,33609.0
2018-08-14 13:50:00,58.54,58.55,58.53,58.54,14581.0,50.7039,50.7126,50.6953,50.7039,14581.0
2018-08-14 13:55:00,58.55,58.65,58.55,58.64,20214.0,50.7126,50.7992,50.7126,50.7905,20214.0
2018-08-14 14:00:00,58.64,58.66,58.63,58.63,13906.0,50.7905,50.8079,50.7819,50.7819,13906.0
2018-08-14 14:05:00,58.62,58.62,58.58,58.58,27384.0,50.7732,50.7732,50.7386,50.7386,27384.0
2018-08-14 14:10:00,58.59,58.63,58.59,58.59,16014.0,50.7472,50.7819,50.7472,50.7472,16014.0
2018-08-14 14:15:00,58.6,58.62,58.59,58.61,18850.0,50.7559,50.7732,50.7472,50.7646,18850.0
2018-08-14 14:20:00,58.6,58.61,58.55,58.56,33887.0,50.7559,50.7646,50.7126,50.7212,33887.0
2018-08-14 14:25:00,58.56,58.56,58.52,58.56,112114.0,50.7212,50.7212,50.6866,50.7212,112114.0
2018-08-14 14:30:00,58.57,58.57,58.55,58.57,11479.0,50.7299,50.7299,50.7126,50.7299,11479.0
2018-08-14 14:35:00,58.57,58.6,58.57,58.59,19974.0,50.7299,50.7559,50.7299,50.7472,19974.0
2018-08-14 14:40:00,58.59,58.62,58.58,58.6,14994.0,50.7472,50.7732,50.7386,50.7559,14994.0
2018-08-14 14:45:00,58.6,58.6,58.55,58.55,24620.0,50.7559,50.7559,50.7126,50.7126,24620.0
2018-08-14 14:50:00,58.56,58.59,58.56,58.57,21810.0,50.7212,50.7472,50.7212,50.7299,21810.0
2018-08-14 14:55:00,58.58,58.59,58.56,58.57,20583.0,50.7386,50.7472,50.7212,50.7299,20583.0
2018-08-14 15:00:00,58.57,58.6,58.56,58.59,18148.0,50.7299,50.7559,50.7212,50.7472,18148.0
2018-08-14 15:05:00,58.6,58.62,58.59,58.61,61512.0,50.7559,50.7732,50.7472,50.7646,61512.0
2018-08-14 15:10:00,58.61,58.64,58.61,58.63,37450.0,50.7646,50.7905,50.7646,50.7819,37450.0
2018-08-14 15:15:00,58.63,58.63,58.61,58.62,56877.0,50.7819,50.7819,50.7646,50.7732,56877.0
2018-08-14 15:20:00,58.62,58.63,58.57,58.62,175710.0,50.7732,50.7819,50.7299,50.7732,175710.0
2018-08-14 15:25:00,58.62,58.62,58.58,58.59,75334.0,50.7732,50.7732,50.7386,50.7472,75334.0
2018-08-14 15:30:00,58.58,58.6,58.56,58.6,28191.0,50.7386,50.7559,50.7212,50.7559,28191.0
2018-08-14 15:35:00,58.61,58.62,58.58,58.61,48723.0,50.7646,50.7732,50.7386,50.7646,48723.0
2018-08-14 15:40:00,58.61,58.61,58.56,58.57,57887.0,50.7646,50.7646,50.7212,50.7299,57887.0
2018-08-14 15:45:00,58.58,58.59,58.54,58.56,57964.0,50.7386,50.7472,50.7039,50.7212,57964.0
2018-08-14 15:50:00,58.56,58.58,58.53,58.57,155253.0,50.7212,50.7386,50.6953,50.7299,155253.0
2018-08-14 15:55:00,58.57,58.57,58.53,58.57,321437.0,50.7299,50.7299,50.6953,50.7299,321437.0
2018-08-15 09:30:00,58.0,58.02,57.88,57.88,238816.0,50.2362,50.2535,50.1323,50.1323,238816.0
2018-08-15 09:35:00,57.88,57.91,57.83,57.88,53854.0,50.1323,50.1583,50.089,50.1323,53854.0
2018-08-15 09:40:00,57.88,57.88,57.68,57.68,163279.0,50.1323,50.1323,49.959,49.959,163279.0
2018-08-15 09:45:00,57.68,57.68,57.52,57.6,163771.0,49.959,49.959,49.8205,49.8897,163771.0
2018-08-15 09:50:00,57.59,57.59,57.49,57.56,104131.0,49.8811,49.8811,49.7945,49.8551,104131.0
2018-08-15 09:55:00,57.56,57.65,57.53,57.58,83680.0,49.8551,49.9331,49.8291,49.8724,83680.0
2018-08-15 10:00:00,57.57,57.59,57.44,57.45,113821.0,49.8638,49.8811,49.7512,49.7598,113821.0
2018-08-15 10:05:00,57.45,57.49,57.39,57.48,97613.0,49.7598,49.7945,49.7079,49.7858,97613.0
2018-08-15 10:10:00,57.47,57.52,57.4,57.48,207331.0,49.7772,49.8205,49.7165,49.7858,207331.0
2018-08-15 10:15:00,57.47,57.5,57.4,57.45,169654.0,49.7772,49.8031,49.7165,49.7598,169654.0
2018-08-15 10:20:00,57.45,57.48,57.41,57.43,116244.0,49.7598,49.7858,49.7252,49.7425,116244.0
2018-08-15 10:25:00,57.43,57.43,57.35,57.39,66094.0,49.7425,49.7425,49.6732,49.7079,66094.0
2018-08-15 10:30:00,57.39,57.39,57.24,57.26,187260.0,49.7079,49.7079,49.5779,49.5953,187260.0
2018-08-15 10:35:00,57.26,57.33,57.25,57.32,175392.0,49.5953,49.6559,49.5866,49.6472,175392.0
2018-08-15 10:40:00,57.32,57.32,57.22,57.22,101167.0,49.6472,49.6472,49.5606,49.5606,101167.0
2018-08-15 10:45:00,57.22,57.25,57.16,57.2,77298.0,49.5606,49.5866,49.5086,49.5433,77298.0
2018-08-15 10:50:00,57.19,57.2,57.08,57.09,110711.0,49.5346,49.5433,49.4394,49.448,110711.0
2018-08-15 10:55:00,57.08,57.14,57.04,57.08,87696.0,49.4394,49.4913,49.4047,49.4394,87696.0
2018-08-15 11:00:00,57.07,57.12,57.06,57.11,69972.0,49.4307,49.474,49.422,49.4653,69972.0
2018-08-15 11:05:00,57.1,57.21,57.01,57.21,198025.0,49.4567,49.552,49.3787,49.552,198025.0
2018-08-15 11:10:00,57.21,57.28,57.16,57.19,298099.0,49.552,49.6126,49.5086,49.5346,298099.0
2018-08-15 11:15:00,57.2,57.24,57.15,57.18,124074.0,49.5433,49.5779,49.5,49.526,124074.0
2018-08-15 11:20:00,57.18,57.22,57.16,57.22,68648.0,49.526,49.5606,49.5086,49.5606,68648.0
2018-08-15 11:25:00,57.23,57.31,57.23,57.3,124295.0,49.5693,49.6386,49.5693,49.6299,124295.0
2018-08-15 11:30:00,57.31,57.34,57.27,57.34,68612.0,49.6386,49.6646,49.6039,49.6646,68612.0
2018-08-15 11:35:00,57.34,57.38,57.33,57.33,64399.0,49.6646,49.6992,49.6559,49.6559,64399.0
2018-08-15 11:40:00,57.33,57.33,57.24,57.24,54919.0,49.6559,49.6559,49.5779,49.5779,54919.0
2018-08-15 11:45:00,57.25,57.28,57.22,57.28,62150.0,49.5866,49.6126,49.5606,49.6126,62150.0
2018-08-15 11:50:00,57.29,57.3,57.2,57.2,50673.0,49.6212,49.6299,49.5433,49.5433,50673.0
2018-08-15 11:55:00,57.21,57.23,57.17,57.18,54683.0,49.552,49.5693,49.5173,49.526,54683.0
2018-08-15 12:00:00,57.17,57.24,57.17,57.21,57779.0,49.5173,49.5779,49.5173,49.552,57779.0
2018-08-15 12:05:00,57.2,57.24,57.16,57.23,63116.0,49.5433,49.5779,49.5086,49.5693,63116.0
2018-08-15 12:10:00,57.23,57.24,57.19,57.23,28499.0,49.5693,49.5779,49.5346,49.5693,28499.0
2018-08-15 12:15:00,57.23,57.27,57.22,57.24,53364.0,49.5693,49.6039,49.5606,49.5779,53364.0
2018-08-15 12:20:00,57.24,57.29,57.21,57.29,49196.0,49.5779,49.6212,49.552,49.6212,49196.0
2018-08-15 12:25:00,57.29,57.32,57.26,57.31,39286.0,49.6212,49.6472,49.5953,49.6386,39286.0
2018-08-15 12:30:00,57.31,57.41,57.3,57.4,88246.0,49.6386,49.7252,49.6299,49.7165,88246.0
2018-08-15 12:35:00,57.41,57.47,57.41,57.47,26506.0,49.7252,49.7772,49.7252,49.7772,26506.0
2018-08-15 12:40:00,57.47,57.5,57.44,57.47,85484.0,49.7772,49.8031,49.7512,49.7772,85484.0
2018-08-15 12:45:00,57.47,57.48,57.45,57.47,64515.0,49.7772,49.7858,49.7598,49.7772,64515.0
2018-08-15 12:50:00,57.47,57.52,57.46,57.47,119154.0,49.7772,49.8205,49.7685,49.7772,119154.0
2018-08-15 12:55:00,57.48,57.53,57.48,57.53,27280.0,49.7858,49.8291,49.7858,49.8291,27280.0
2018-08-15 13:00:00,57.53,57.56,57.51,57.54,61410.0,49.8291,49.8551,49.8118,49.8378,61410.0
2018-08-15 13:05:00,57.54,57.62,57.54,57.58,70957.0,49.8378,49.9071,49.8378,49.8724,70957.0
2018-08-15 13:10:00,57.57,57.58,57.53,57.54,36235.0,49.8638,49.8724,49.8291,49.8378,36235.0
2018-08-15 13:15:00,57.54,57.55,57.51,57.54,37738.0,49.8378,49.8464,49.8118,49.8378,37738.0
2018-08-15 13:20:00,57.54,57.58,57.47,57.48,64819.0,49.8378,49.8724,49.7772,49.7858,64819.0
2018-08-15 13:25:00,57.49,57.55,57.49,57.53,40055.0,49.7945,49.8464,49.7945,49.8291,40055.0
2018-08-15 13:30:00,57.54,57.54,57.46,57.49,31841.0,49.8378,49.8378,49.7685,49.7945,31841.0
2018-08-15 13:35:00,57.48,57.5,57.45,57.49,28880.0,49.7858,49.8031,49.7598,49.7945,28880.0
2018-08-15 13:40:00,57.49,57.53,57.49,57.52,15979.0,49.7945,49.8291,49.7945,49.8205,15979.0
2018-08-15 13:45:00,57.52,57.53,57.44,57.45,29685.0,49.8205,49.8291,49.7512,49.7598,29685.0
2018-08-15 13:50:00,57.45,57.47,57.44,57.46,13260.0,49.7598,49.7772,49.7512,49.7685,13260.0
2018-08-15 13:55:00,57.46,57.49,57.46,57.48,34419.0,49.7685,49.7945,49.7685,49.7858,34419.0
2018-08-15 14:00:00,57.48,57.5,57.44,57.49,49571.0,49.7858,49.8031,49.7512,49.7945,49571.0
2018-08-15 14:05:00,57.48,57.48,57.39,57.4,32177.0,49.7858,49.7858,49.7079,49.7165,32177.0
2018-08-15 14:10:00,57.41,57.43,57.32,57.32,32897.0,49.7252,49.7425,49.6472,49.6472,32897.0
2018-08-15 14:15:00,57.33,57.39,57.33,57.39,25197.0,49.6559,49.7079,49.6559,49.7079,25197.0
2018-08-15 14:20:00,57.39,57.42,57.38,57.42,59804.0,49.7079,49.7338,49.6992,49.7338,59804.0
2018-08-15 14:25:00,57.42,57.42,57.3,57.31,74504.0,49.7338,49.7338,49.6299,49.6386,74504.0
2018-08-15 14:30:00,57.32,57.4,57.3,57.4,52720.0,49.6472,49.7165,49.6299,49.7165,52720.0
2018-08-15 14:35:00,57.39,57.44,57.39,57.4,44742.0,49.7079,49.7512,49.7079,49.7165,44742.0
2018-08-15 14:40:00,57.39,57.45,57.39,57.41,225035.0,49.7079,49.7598,49.7079,49.7252,225035.0
2018-08-15 14:45:00,57.41,57.41,57.35,57.36,31869.0,49.7252,49.7252,49.6732,49.6819,31869.0
2018-08-15 14:50:00,57.36,57.42,57.35,57.41,68008.0,49.6819,49.7338,49.6732,49.7252,68008.0
2018-08-15 14:55:00,57.4,57.51,57.4,57.5,61354.0,49.7165,49.8118,49.7165,49.8031,61354.0
2018-08-15 15:00:00,57.5,57.58,57.5,57.55,73751.0,49.8031,49.8724,49.8031,49.8464,73751.0
2018-08-15 15:05:00,57.55,57.61,57.55,57.58,73956.0,49.8464,49.8984,49.8464,49.8724,73956.0
2018-08-15 15:10:00,57.58,57.59,57.53,57.53,48141.0,49.8724,49.8811,49.8291,49.8291,48141.0
2018-08-15 15:15:00,57.53,57.56,57.5,57.54,92623.0,49.8291,49.8551,49.8031,49.8378,92623.0
2018-08-15 15:20:00,57.53,57.58,57.52,57.57,44152.0,49.8291,49.8724,49.8205,49.8638,44152.0
2018-08-15 15:25:00,57.57,57.6,57.54,57.58,56952.0,49.8638,49.8897,49.8378,49.8724,56952.0
2018-08-15 15:30:00,57.58,57.71,57.58,57.7,110725.0,49.8724,49.985,49.8724,49.9764,110725.0
2018-08-15 15:35:00,57.7,57.73,57.66,57.67,101746.0,49.9764,50.0023,49.9417,49.9504,101746.0
2018-08-15 15:40:00,57.67,57.67,57.64,57.66,74892.0,49.9504,49.9504,49.9244,49.9417,74892.0
2018-08-15 15:45:00,57.66,57.72,57.65,57.7,230421.0,49.9417,49.9937,49.9331,49.9764,230421.0
2018-08-15 15:50:00,57.69,57.7,57.65,57.66,149368.0,49.9677,49.9764,49.9331,49.9417,149368.0
2018-08-15 15:55:00,57.66,57.71,57.62,57.64,458017.0,49.9417,49.985,49.9071,49.9244,458017.0
2018-08-16 09:30:00,57.87,58.14,57.87,58.14,312547.0,50.1236,50.3575,50.1236,50.3575,312547.0
2018-08-16 09:35:00,58.13,58.13,58.05,58.06,192031.0,50.3488,50.3488,50.2795,50.2882,192031.0
2018-08-16 09:40:00,58.06,58.1,58.0,58.02,177841.0,50.2882,50.3228,50.2362,50.2535,177841.0
2018-08-16 09:45:00,58.02,58.05,57.98,58.0,126368.0,50.2535,50.2795,50.2189,50.2362,126368.0
2018-08-16 09:50:00,58.0,58.16,58.0,58.11,112437.0,50.2362,50.3748,50.2362,50.3315,112437.0
2018-08-16 09:55:00,58.11,58.16,58.06,58.06,74922.0,50.3315,50.3748,50.2882,50.2882,74922.0
2018-08-16 10:00:00,58.06,58.08,57.99,57.99,55277.0,50.2882,50.3055,50.2275,50.2275,55277.0
2018-08-16 10:05:00,58.0,58.05,58.0,58.03,41043.0,50.2362,50.2795,50.2362,50.2622,41043.0
2018-08-16 10:10:00,58.03,58.06,57.99,57.99,83802.0,50.2622,50.2882,50.2275,50.2275,83802.0
2018-08-16 10:15:00,57.99,58.01,57.97,58.0,45373.0,50.2275,50.2449,50.2102,50.2362,45373.0
2018-08-16 10:20:00,57.99,58.03,57.97,58.03,28861.0,50.2275,50.2622,50.2102,50.2622,28861.0
2018-08-16 10:25:00,58.04,58.07,58.01,58.05,24489.0,50.2709,50.2968,50.2449,50.2795,24489.0
2018-08-16 10:30:00,58.05,58.12,58.04,58.1,74654.0,50.2795,50.3401,50.2709,50.3228,74654.0
2018-08-16 10:35:00,58.11,58.15,58.09,58.13,32188.0,50.3315,50.3661,50.3142,50.3488,32188.0
2018-08-16 10:40:00,58.13,58.14,58.1,58.11,20520.0,50.3488,50.3575,50.3228,50.3315,20520.0
2018-08-16 10:45:00,58.12,58.13,58.09,58.12,25174.0,50.3401,50.3488,50.3142,50.3401,25174.0
2018-08-16 10:50:00,58.13,58.19,58.13,58.15,47281.0,50.3488,50.4008,50.3488,50.3661,47281.0
2018-08-16 10:55:00,58.16,58.16,58.11,58.14,22329.0,50.3748,50.3748,50.3315,50.3575,22329.0
2018-08-16 11:00:00,58.13,58.21,58.13,58.16,95550.0,50.3488,50.4181,50.3488,50.3748,95550.0
2018-08-16 11:05:00,58.16,58.18,58.16,58.18,19295.0,50.3748,50.3921,50.3748,50.3921,19295.0
2018-08-16 11:10:00,58.19,58.23,58.19,58.23,14742.0,50.4008,50.4354,50.4008,50.4354,14742.0
2018-08-16 11:15:00,58.23,58.28,58.23,58.28,54457.0,50.4354,50.4787,50.4354,50.4787,54457.0
2018-08-16 11:20:00,58.29,58.32,58.28,58.28,220251.0,50.4874,50.5134,50.4787,50.4787,220251.0
2018-08-16 11:25:00,58.29,58.3,58.24,58.25,203617.0,50.4874,50.496,50.4441,50.4527,203617.0
2018-08-16 11:30:00,58.25,58.25,58.17,58.2,59730.0,50.4527,50.4527,50.3834,50.4094,59730.0
2018-08-16 11:35:00,58.21,58.23,58.18,58.21,89612.0,50.4181,50.4354,50.3921,50.4181,89612.0
2018-08-16 11:40:00,58.21,58.21,58.16,58.16,18507.0,50.4181,50.4181,50.3748,50.3748,18507.0
2018-08-16 11:45:00,58.17,58.21,58.16,58.18,74865.0,50.3834,50.4181,50.3748,50.3921,74865.0
2018-08-16 11:50:00,58.18,58.2,58.17,58.18,45961.0,50.3921,50.4094,50.3834,50.3921,45961.0
2018-08-16 11:55:00,58.18,58.19,58.14,58.18,89308.0,50.3921,50.4008,50.3575,50.3921,89308.0
2018-08-16 12:00:00,58.18,58.18,58.13,58.15,84015.0,50.3921,50.3921,50.3488,50.3661,84015.0
2018-08-16 12:05:00,58.15,58.21,58.14,58.2,85530.0,50.3661,50.4181,50.3575,50.4094,85530.0
2018-08-16 12:10:00,58.21,58.25,58.2,58.22,235190.0,50.4181,50.4527,50.4094,50.4268,235190.0
2018-08-16 12:15:00,58.23,58.24,58.2,58.23,62515.0,50.4354,50.4441,50.4094,50.4354,62515.0
2018-08-16 12:20:00,58.23,58.24,58.16,58.16,84220.0,50.4354,50.4441,50.3748,50.3748,84220.0
2018-08-16 12:25:00,58.16,58.17,58.11,58.11,53825.0,50.3748,50.3834,50.3315,50.3315,53825.0
2018-08-16 12:30:00,58.1,58.13,58.07,58.09,66184.0,50.3228,50.3488,50.2968,50.3142,66184.0
2018-08-16 12:35:00,58.09,58.1,58.07,58.08,46991.0,50.3142,50.3228,50.2968,50.3055,46991.0
2018-08-16 12:40:00,58.08,58.08,58.01,58.02,71959.0,50.3055,50.3055,50.2449,50.2535,71959.0
2018-08-16 12:45:00,58.01,58.07,58.01,58.05,41003.0,50.2449,50.2968,50.2449,50.2795,41003.0
2018-08-16 12:50:00,58.06,58.1,58.04,58.09,29743.0,50.2882,50.3228,50.2709,50.3142,29743.0
2018-08-16 12:55:00,58.09,58.11,58.06,58.06,59751.0,50.3142,50.3315,50.2882,50.2882,59751.0
2018-08-16 13:00:00,58.07,58.11,58.05,58.08,77779.0,50.2968,50.3315,50.2795,50.3055,77779.0
2018-08-16 13:05:00,58.08,58.1,58.06,58.08,39902.0,50.3055,50.3228,50.2882,50.3055,39902.0
2018-08-16 13:10:00,58.09,58.14,58.07,58.13,61670.0,50.3142,50.3575,50.2968,50.3488,61670.0
2018-08-16 13:15:00,58.13,58.14,58.1,58.12,64698.0,50.3488,50.3575,50.3228,50.3401,64698.0
2018-08-16 13:20:00,58.12,58.16,58.11,58.15,71375.0,50.3401,50.3748,50.3315,50.3661,71375.0
2018-08-16 13:25:00,58.15,58.18,58.12,58.12,108243.0,50.3661,50.3921,50.3401,50.3401,108243.0
2018-08-16 13:30:00,58.12,58.13,58.1,58.12,123603.0,50.3401,50.3488,50.3228,50.3401,123603.0
2018-08-16 13:35:00,58.13,58.19,58.12,58.17,35390.0,50.3488,50.4008,50.3401,50.3834,35390.0
2018-08-16 13:40:00,58.17,58.21,58.16,58.17,36880.0,50.3834,50.4181,50.3748,50.3834,36880.0
2018-08-16 13:45:00,58.17,58.17,58.09,58.1,92833.0,50.3834,50.3834,50.3142,50.3228,92833.0
2018-08-16 13:50:00,58.1,58.14,58.1,58.14,42241.0,50.3228,50.3575,50.3228,50.3575,42241.0
2018-08-16 13:55:00,58.15,58.18,58.14,58.17,36954.0,50.3661,50.3921,50.3575,50.3834,36954.0
2018-08-16 14:00:00,58.17,58.18,58.14,58.18,33431.0,50.3834,50.3921,50.3575,50.3921,33431.0
2018-08-16 14:05:00,58.18,58.19,58.15,58.17,33975.0,50.3921,50.4008,50.3661,50.3834,33975.0
2018-08-16 14:10:00,58.18,58.19,58.16,58.16,64550.0,50.3921,50.4008,50.3748,50.3748,64550.0
2018-08-16 14:15:00,58.16,58.18,58.15,58.18,25854.0,50.3748,50.3921,50.3661,50.3921,25854.0
2018-08-16 14:20:00,58.17,58.18,58.16,58.17,17023.0,50.3834,50.3921,50.3748,50.3834,17023.0
2018-08-16 14:25:00,58.16,58.16,58.09,58.09,57789.0,50.3748,50.3748,50.3142,50.3142,57789.0
2018-08-16 14:30:00,58.09,58.09,58.01,58.08,76015.0,50.3142,50.3142,50.2449,50.3055,76015.0
2018-08-16 14:35:00,58.08,58.11,58.07,58.1,34037.0,50.3055,50.3315,50.2968,50.3228,34037.0
2018-08-16 14:40:00,58.1,58.12,58.1,58.11,23878.0,50.3228,50.3401,50.3228,50.3315,23878.0
2018-08-16 14:45:00,58.1,58.1,58.08,58.1,19685.0,50.3228,50.3228,50.3055,50.3228,19685.0
2018-08-16 14:50:00,58.1,58.11,58.09,58.11,43421.0,50.3228,50.3315,50.3142,50.3315,43421.0
2018-08-16 14:55:00,58.12,58.13,58.08,58.09,40575.0,50.3401,50.3488,50.3055,50.3142,40575.0
2018-08-16 15:00:00,58.09,58.12,58.09,58.12,55292.0,50.3142,50.3401,50.3142,50.3401,55292.0
2018-08-16 15:05:00,58.12,58.13,58.1,58.11,42802.0,50.3401,50.3488,50.3228,50.3315,42802.0
2018-08-16 15:10:00,58.11,58.12,58.1,58.11,23792.0,50.3315,50.3401,50.3228,50.3315,23792.0
2018-08-16 15:15:00,58.11,58.12,58.09,58.11,42927.0,50.3315,50.3401,50.3142,50.3315,42927.0
2018-08-16 15:20:00,58.11,58.13,58.09,58.11,54148.0,50.3315,50.3488,50.3142,50.3315,54148.0
2018-08-16 15:25:00,58.11,58.16,58.1,58.15,43206.0,50.3315,50.3748,50.3228,50.3661,43206.0
2018-08-16 15:30:00,58.15,58.15,58.06,58.1,103058.0,50.3661,50.3661,50.2882,50.3228,103058.0
2018-08-16 15:35:00,58.1,58.1,58.03,58.04,57875.0,50.3228,50.3228,50.2622,50.2709,57875.0
2018-08-16 15:40:00,58.05,58.05,58.01,58.01,66550.0,50.2795,50.2795,50.2449,50.2449,66550.0
2018-08-16 15:45:00,58.01,58.01,57.97,57.98,147174.0,50.2449,50.2449,50.2102,50.2189,147174.0
2018-08-16 15:50:00,57.98,58.01,57.97,58.01,242189.0,50.2189,50.2449,50.2102,50.2449,242189.0
2018-08-16 15:55:00,58.0,58.01,57.97,58.01,456893.0,50.2362,50.2449,50.2102,50.2449,456893.0
2018-08-17 09:30:00,57.89,58.01,57.89,57.94,146551.0,50.1409,50.2449,50.1409,50.1842,146551.0
2018-08-17 09:35:00,57.94,58.02,57.87,58.0,78595.0,50.1842,50.2535,50.1236,50.2362,78595.0
2018-08-17 09:40:00,58.0,58.03,57.97,58.01,69909.0,50.2362,50.2622,50.2102,50.2449,69909.0
2018-08-17 09:45:00,57.99,58.02,57.93,57.97,346538.0,50.2275,50.2535,50.1756,50.2102,346538.0
2018-08-17 09:50:00,57.97,58.03,57.95,58.02,155711.0,50.2102,50.2622,50.1929,50.2535,155711.0
2018-08-17 09:55:00,58.01,58.13,58.0,58.13,92157.0,50.2449,50.3488,50.2362,50.3488,92157.0
2018-08-17 10:00:00,58.13,58.13,58.05,58.08,50285.0,50.3488,50.3488,50.2795,50.3055,50285.0
2018-08-17 10:05:00,58.08,58.09,58.01,58.04,53568.0,50.3055,50.3142,50.2449,50.2709,53568.0
2018-08-17 10:10:00,58.04,58.06,57.98,57.98,46894.0,50.2709,50.2882,50.2189,50.2189,46894.0
2018-08-17 10:15:00,57.97,57.99,57.96,57.98,37799.0,50.2102,50.2275,50.2016,50.2189,37799.0
2018-08-17 10:20:00,57.98,57.98,57.91,57.94,30104.0,50.2189,50.2189,50.1583,50.1842,30104.0
2018-08-17 10:25:00,57.93,57.97,57.93,57.95,40842.0,50.1756,50.2102,50.1756,50.1929,40842.0
2018-08-17 10:30:00,57.95,58.0,57.94,57.98,75351.0,50.1929,50.2362,50.1842,50.2189,75351.0
2018-08-17 10:35:00,57.98,58.07,57.98,58.04,350813.0,50.2189,50.2968,50.2189,50.2709,350813.0
2018-08-17 10:40:00,58.05,58.06,58.01,58.02,21548.0,50.2795,50.2882,50.2449,50.2535,21548.0
2018-08-17 10:45:00,58.02,58.02,57.97,57.98,173480.0,50.2535,50.2535,50.2102,50.2189,173480.0
2018-08-17 10:50:00,57.98,58.08,57.97,58.04,77613.0,50.2189,50.3055,50.2102,50.2709,77613.0
2018-08-17 10:55:00,58.03,58.06,58.01,58.03,29788.0,50.2622,50.2882,50.2449,50.2622,29788.0
2018-08-17 11:00:00,58.04,58.09,58.02,58.09,30313.0,50.2709,50.3142,50.2535,50.3142,30313.0
2018-08-17 11:05:00,58.09,58.13,58.08,58.11,23359.0,50.3142,50.3488,50.3055,50.3315,23359.0
2018-08-17 11:10:00,58.11,58.12,58.08,58.12,16474.0,50.3315,50.3401,50.3055,50.3401,16474.0
2018-08-17 11:15:00,58.13,58.17,58.12,58.16,14077.0,50.3488,50.3834,50.3401,50.3748,14077.0
2018-08-17 11:20:00,58.16,58.17,58.13,58.15,21226.0,50.3748,50.3834,50.3488,50.3661,21226.0
2018-08-17 11:25:00,58.16,58.17,58.14,58.16,12506.0,50.3748,50.3834,50.3575,50.3748,12506.0
2018-08-17 11:30:00,58.16,58.19,58.14,58.17,33014.0,50.3748,50.4008,50.3575,50.3834,33014.0
2018-08-17 11:35:00,58.18,58.2,58.15,58.16,25337.0,50.3921,50.4094,50.3661,50.3748,25337.0
2018-08-17 11:40:00,58.17,58.19,58.14,58.19,45522.0,50.3834,50.4008,50.3575,50.4008,45522.0
2018-08-17 11:45:00,58.18,58.2,58.17,58.2,14291.0,50.3921,50.4094,50.3834,50.4094,14291.0
2018-08-17 11:50:00,58.19,58.19,58.15,58.16,10737.0,50.4008,50.4008,50.3661,50.3748,10737.0
2018-08-17 11:55:00,58.15,58.2,58.15,58.19,18355.0,50.3661,50.4094,50.3661,50.4008,18355.0
2018-08-17 12:00:00,58.19,58.19,58.17,58.18,11637.0,50.4008,50.4008,50.3834,50.3921,11637.0
2018-08-17 12:05:00,58.17,58.18,58.15,58.16,24759.0,50.3834,50.3921,50.3661,50.3748,24759.0
2018-08-17 12:10:00,58.17,58.19,58.14,58.15,20421.0,50.3834,50.4008,50.3575,50.3661,20421.0
2018-08-17 12:15:00,58.16,58.18,58.16,58.17,29644.0,50.3748,50.3921,50.3748,50.3834,29644.0
2018-08-17 12:20:00,58.17,58.18,58.16,58.17,23371.0,50.3834,50.3921,50.3748,50.3834,23371.0
2018-08-17 12:25:00,58.16,58.16,58.14,58.14,7300.0,50.3748,50.3748,50.3575,50.3575,7300.0
2018-08-17 12:30:00,58.14,58.15,58.09,58.1,17126.0,50.3575,50.3661,50.3142,50.3228,17126.0
2018-08-17 12:35:00,58.1,58.11,58.05,58.06,22378.0,50.3228,50.3315,50.2795,50.2882,22378.0
2018-08-17 12:40:00,58.07,58.1,58.07,58.09,11335.0,50.2968,50.3228,50.2968,50.3142,11335.0
2018-08-17 12:45:00,58.1,58.12,58.08,58.12,8849.0,50.3228,50.3401,50.3055,50.3401,8849.0
2018-08-17 12:50:00,58.12,58.14,58.11,58.12,16573.0,50.3401,50.3575,50.3315,50.3401,16573.0
2018-08-17 12:55:00,58.12,58.13,58.1,58.1,20310.0,50.3401,50.3488,50.3228,50.3228,20310.0
2018-08-17 13:00:00,58.11,58.13,58.09,58.11,33248.0,50.3315,50.3488,50.3142,50.3315,33248.0
2018-08-17 13:05:00,58.11,58.12,58.09,58.11,7633.0,50.3315,50.3401,50.3142,50.3315,7633.0
2018-08-17 13:10:00,58.11,58.13,58.1,58.12,9566.0,50.3315,50.3488,50.3228,50.3401,9566.0
2018-08-17 13:15:00,58.12,58.15,58.12,58.12,15091.0,50.3401,50.3661,50.3401,50.3401,15091.0
2018-08-17 13:20:00,58.12,58.12,58.08,58.08,37617.0,50.3401,50.3401,50.3055,50.3055,37617.0
2018-08-17 13:25:00,58.09,58.09,58.04,58.04,28914.0,50.3142,50.3142,50.2709,50.2709,28914.0
2018-08-17 13:30:00,58.05,58.07,58.04,58.07,15231.0,50.2795,50.2968,50.2709,50.2968,15231.0
2018-08-17 13:35:00,58.07,58.07,58.04,58.07,13275.0,50.2968,50.2968,50.2709,50.2968,13275.0
2018-08-17 13:40:00,58.07,58.08,58.05,58.06,13893.0,50.2968,50.3055,50.2795,50.2882,13893.0
2018-08-17 13:45:00,58.05,58.09,58.05,58.07,25752.0,50.2795,50.3142,50.2795,50.2968,25752.0
2018-08-17 13:50:00,58.06,58.09,58.06,58.07,38769.0,50.2882,50.3142,50.2882,50.2968,38769.0
2018-08-17 13:55:00,58.08,58.13,58.07,58.12,17291.0,50.3055,50.3488,50.2968,50.3401,17291.0
2018-08-17 14:00:00,58.12,58.28,58.12,58.28,123285.0,50.3401,50.4787,50.3401,50.4787,123285.0
2018-08-17 14:05:00,58.29,58.31,58.26,58.27,73781.0,50.4874,50.5047,50.4614,50.4701,73781.0
2018-08-17 14:10:00,58.27,58.34,58.25,58.33,29777.0,50.4701,50.5307,50.4527,50.522,29777.0
2018-08-17 14:15:00,58.34,58.37,58.3,58.32,56129.0,50.5307,50.5567,50.496,50.5134,56129.0
2018-08-17 14:20:00,58.32,58.39,58.31,58.38,100830.0,50.5134,50.574,50.5047,50.5653,100830.0
2018-08-17 14:25:00,58.38,58.43,58.37,58.4,48951.0,50.5653,50.6086,50.5567,50.5827,48951.0
2018-08-17 14:30:00,58.4,58.42,58.39,58.39,250359.0,50.5827,50.6,50.574,50.574,250359.0
2018-08-17 14:35:00,58.38,58.39,58.33,58.37,24513.0,50.5653,50.574,50.522,50.5567,24513.0
2018-08-17 14:40:00,58.37,58.45,58.36,58.44,38159.0,50.5567,50.626,50.548,50.6173,38159.0
2018-08-17 14:45:00,58.44,58.47,58.41,58.42,58746.0,50.6173,50.6433,50.5913,50.6,58746.0
2018-08-17 14:50:00,58.43,58.54,58.42,58.53,56790.0,50.6086,50.7039,50.6,50.6953,56790.0
2018-08-17 14:55:00,58.53,58.54,58.51,58.51,32356.0,50.6953,50.7039,50.6779,50.6779,32356.0
2018-08-17 15:00:00,58.51,58.52,58.46,58.47,37943.0,50.6779,50.6866,50.6346,50.6433,37943.0
2018-08-17 15:05:00,58.47,58.49,58.43,58.44,23970.0,50.6433,50.6606,50.6086,50.6173,23970.0
2018-08-17 15:10:00,58.44,58.46,58.43,58.44,45895.0,50.6173,50.6346,50.6086,50.6173,45895.0
2018-08-17 15:15:00,58.45,58.45,58.41,58.45,54859.0,50.626,50.626,50.5913,50.626,54859.0
2018-08-17 15:20:00,58.45,58.47,58.45,58.47,24731.0,50.626,50.6433,50.626,50.6433,24731.0
2018-08-17 15:25:00,58.47,58.48,58.44,58.45,85027.0,50.6433,50.652,50.6173,50.626,85027.0
2018-08-17 15:30:00,58.46,58.46,58.42,58.45,86593.0,50.6346,50.6346,50.6,50.626,86593.0
2018-08-17 15:35:00,58.44,58.49,58.44,58.47,217795.0,50.6173,50.6606,50.6173,50.6433,217795.0
2018-08-17 15:40:00,58.47,58.51,58.46,58.48,83492.0,50.6433,50.6779,50.6346,50.652,83492.0
2018-08-17 15:45:00,58.48,58.49,58.44,58.45,78958.0,50.652,50.6606,50.6173,50.626,78958.0
2018-08-17 15:50:00,58.44,58.45,58.4,58.42,160191.0,50.6173,50.626,50.5827,50.6,160191.0
2018-08-17 15:55:00,58.42,58.45,58.39,58.42,485156.0,50.6,50.626,50.574,50.6,485156.0
2018-08-20 09:30:00,58.54,58.67,58.54,58.67,97415.0,50.7039,50.8165,50.7039,50.8165,97415.0
2018-08-20 09:35:00,58.67,58.83,58.67,58.8,100058.0,50.8165,50.9551,50.8165,50.9291,100058.0
2018-08-20 09:40:00,58.81,58.94,58.81,58.91,81362.0,50.9378,51.0504,50.9378,51.0244,81362.0
2018-08-20 09:45:00,58.91,58.94,58.86,58.9,270432.0,51.0244,51.0504,50.9811,51.0157,270432.0
2018-08-20 09:50:00,58.9,58.93,58.82,58.86,113343.0,51.0157,51.0417,50.9464,50.9811,113343.0
2018-08-20 09:55:00,58.86,58.9,58.84,58.86,58526.0,50.9811,51.0157,50.9638,50.9811,58526.0
2018-08-20 10:00:00,58.87,58.95,58.87,58.94,88177.0,50.9897,51.059,50.9897,51.0504,88177.0
2018-08-20 10:05:00,58.93,58.93,58.87,58.87,45284.0,51.0417,51.0417,50.9897,50.9897,45284.0
2018-08-20 10:10:00,58.87,58.87,58.75,58.81,64742.0,50.9897,50.9897,50.8858,50.9378,64742.0
2018-08-20 10:15:00,58.81,58.85,58.75,58.81,61819.0,50.9378,50.9724,50.8858,50.9378,61819.0
2018-08-20 10:20:00,58.8,58.85,58.79,58.85,47374.0,50.9291,50.9724,50.9205,50.9724,47374.0
2018-08-20 10:25:00,58.85,58.89,58.83,58.87,89628.0,50.9724,51.0071,50.9551,50.9897,89628.0
2018-08-20 10:30:00,58.87,58.87,58.81,58.83,122864.0,50.9897,50.9897,50.9378,50.9551,122864.0
2018-08-20 10:35:00,58.84,58.85,58.78,58.78,50897.0,50.9638,50.9724,50.9118,50.9118,50897.0
2018-08-20 10:40:00,58.77,58.79,58.74,58.77,81288.0,50.9031,50.9205,50.8771,50.9031,81288.0
2018-08-20 10:45:00,58.77,58.78,58.75,58.76,73507.0,50.9031,50.9118,50.8858,50.8945,73507.0
2018-08-20 10:50:00,58.76,58.76,58.7,58.71,143898.0,50.8945,50.8945,50.8425,50.8512,143898.0
2018-08-20 10:55:00,58.7,58.71,58.63,58.66,40274.0,50.8425,50.8512,50.7819,50.8079,40274.0
2018-08-20 11:00:00,58.66,58.75,58.66,58.73,27476.0,50.8079,50.8858,50.8079,50.8685,27476.0
2018-08-20 11:05:00,58.72,58.74,58.7,58.74,35674.0,50.8598,50.8771,50.8425,50.8771,35674.0
2018-08-20 11:10:00,58.75,58.8,58.75,58.8,33106.0,50.8858,50.9291,50.8858,50.9291,33106.0
2018-08-20 11:15:00,58.8,58.8,58.74,58.77,26886.0,50.9291,50.9291,50.8771,50.9031,26886.0
2018-08-20 11:20:00,58.76,58.77,58.73,58.75,28954.0,50.8945,50.9031,50.8685,50.8858,28954.0
2018-08-20 11:25:00,58.74,58.79,58.73,58.76,42234.0,50.8771,50.9205,50.8685,50.8945,42234.0
2018-08-20 11:30:00,58.76,58.78,58.75,58.76,25787.0,50.8945,50.9118,50.8858,50.8945,25787.0
2018-08-20 11:35:00,58.77,58.79,58.74,58.79,28331.0,50.9031,50.9205,50.8771,50.9205,28331.0
2018-08-20 11:40:00,58.79,58.83,58.78,58.83,30673.0,50.9205,50.9551,50.9118,50.9551,30673.0
2018-08-20 11:45:00,58.82,58.85,58.8,58.82,32232.0,50.9464,50.9724,50.9291,50.9464,32232.0
2018-08-20 11:50:00,58.82,58.92,58.82,58.89,64905.0,50.9464,51.0331,50.9464,51.0071,64905.0
2018-08-20 11:55:00,58.9,58.9,58.83,58.84,68620.0,51.0157,51.0157,50.9551,50.9638,68620.0
2018-08-20 12:00:00,58.84,58.88,58.84,58.88,27251.0,50.9638,50.9984,50.9638,50.9984,27251.0
2018-08-20 12:05:00,58.88,58.88,58.85,58.86,17865.0,50.9984,50.9984,50.9724,50.9811,17865.0
2018-08-20 12:10:00,58.87,58.87,58.85,58.86,56081.0,50.9897,50.9897,50.9724,50.9811,56081.0
2018-08-20 12:15:00,58.87,58.9,58.85,58.89,21690.0,50.9897,51.0157,50.9724,51.0071,21690.0
2018-08-20 12:20:00,58.89,58.91,58.87,58.88,21583.0,51.0071,51.0244,50.9897,50.9984,21583.0
2018-08-20 12:25:00,58.87,58.88,58.84,58.84,26049.0,50.9897,50.9984,50.9638,50.9638,26049.0
2018-08-20 12:30:00,58.85,58.85,58.81,58.82,20251.0,50.9724,50.9724,50.9378,50.9464,20251.0
2018-08-20 12:35:00,58.83,58.84,58.8,58.82,152270.0,50.9551,50.9638,50.9291,50.9464,152270.0
2018-08-20 12:40:00,58.81,58.82,58.78,58.81,68690.0,50.9378,50.9464,50.9118,50.9378,68690.0
2018-08-20 12:45:00,58.81,58.84,58.8,58.82,21289.0,50.9378,50.9638,50.9291,50.9464,21289.0
2018-08-20 12:50:00,58.81,58.82,58.79,58.8,9949.0,50.9378,50.9464,50.9205,50.9291,9949.0
2018-08-20 12:55:00,58.8,58.83,58.8,58.81,18377.0,50.9291,50.9551,50.9291,50.9378,18377.0
2018-08-20 13:00:00,58.81,58.81,58.79,58.79,20835.0,50.9378,50.9378,50.9205,50.9205,20835.0
2018-08-20 13:05:00,58.79,58.81,58.79,58.8,25307.0,50.9205,50.9378,50.9205,50.9291,25307.0
2018-08-20 13:10:00,58.8,58.81,58.78,58.78,11530.0,50.9291,50.9378,50.9118,50.9118,11530.0
2018-08-20 13:15:00,58.78,58.79,58.77,58.78,15240.0,50.9118,50.9205,50.9031,50.9118,15240.0
2018-08-20 13:20:00,58.78,58.79,58.76,58.77,22386.0,50.9118,50.9205,50.8945,50.9031,22386.0
2018-08-20 13:25:00,58.77,58.81,58.77,58.8,117358.0,50.9031,50.9378,50.9031,50.9291,117358.0
2018-08-20 13:30:00,58.8,58.81,58.79,58.8,17493.0,50.9291,50.9378,50.9205,50.9291,17493.0
2018-08-20 13:35:00,58.8,58.82,58.79,58.79,41150.0,50.9291,50.9464,50.9205,50.9205,41150.0
2018-08-20 13:40:00,58.79,58.81,58.77,58.79,34840.0,50.9205,50.9378,50.9031,50.9205,34840.0
2018-08-20 13:45:00,58.79,58.82,58.79,58.8,25763.0,50.9205,50.9464,50.9205,50.9291,25763.0
2018-08-20 13:50:00,58.8,58.82,58.79,58.82,11879.0,50.9291,50.9464,50.9205,50.9464,11879.0
2018-08-20 13:55:00,58.82,58.86,58.82,58.85,11626.0,50.9464,50.9811,50.9464,50.9724,11626.0
2018-08-20 14:00:00,58.85,58.85,58.81,58.81,19223.0,50.9724,50.9724,50.9378,50.9378,19223.0
2018-08-20 14:05:00,58.8,58.81,58.77,58.81,20402.0,50.9291,50.9378,50.9031,50.9378,20402.0
2018-08-20 14:10:00,58.81,58.84,58.8,58.84,12082.0,50.9378,50.9638,50.9291,50.9638,12082.0
2018-08-20 14:15:00,58.84,58.86,58.83,58.85,17482.0,50.9638,50.9811,50.9551,50.9724,17482.0
2018-08-20 14:20:00,58.85,58.85,58.84,58.84,7178.0,50.9724,50.9724,50.9638,50.9638,7178.0
2018-08-20 14:25:00,58.84,58.85,58.83,58.84,145144.0,50.9638,50.9724,50.9551,50.9638,145144.0
2018-08-20 14:30:00,58.85,58.85,58.8,58.81,56520.0,50.9724,50.9724,50.9291,50.9378,56520.0
2018-08-20 14:35:00,58.82,58.82,58.78,58.79,16335.0,50.9464,50.9464,50.9118,50.9205,16335.0
2018-08-20 14:40:00,58.79,58.82,58.78,58.8,16538.0,50.9205,50.9464,50.9118,50.9291,16538.0
2018-08-20 14:45:00,58.8,58.81,58.77,58.79,41543.0,50.9291,50.9378,50.9031,50.9205,41543.0
2018-08-20 14:50:00,58.79,58.8,58.77,58.79,19900.0,50.9205,50.9291,50.9031,50.9205,19900.0
2018-08-20 14:55:00,58.8,58.8,58.78,58.79,12880.0,50.9291,50.9291,50.9118,50.9205,12880.0
2018-08-20 15:00:00,58.79,58.8,58.77,58.79,24565.0,50.9205,50.9291,50.9031,50.9205,24565.0
2018-08-20 15:05:00,58.79,58.8,58.75,58.76,52014.0,50.9205,50.9291,50.8858,50.8945,52014.0
2018-08-20 15:10:00,58.77,58.81,58.76,58.8,25912.0,50.9031,50.9378,50.8945,50.9291,25912.0
2018-08-20 15:15:00,58.8,58.83,58.8,58.83,12717.0,50.9291,50.9551,50.9291,50.9551,12717.0
2018-08-20 15:20:00,58.83,58.84,58.78,58.79,53888.0,50.9551,50.9638,50.9118,50.9205,53888.0
2018-08-20 15:25:00,58.8,58.82,58.78,58.8,31851.0,50.9291,50.9464,50.9118,50.9291,31851.0
2018-08-20 15:30:00,58.8,58.82,58.79,58.8,43348.0,50.9291,50.9464,50.9205,50.9291,43348.0
2018-08-20 15:35:00,58.8,58.86,58.8,58.86,36154.0,50.9291,50.9811,50.9291,50.9811,36154.0
2018-08-20 15:40:00,58.85,58.87,58.83,58.87,86362.0,50.9724,50.9897,50.9551,50.9897,86362.0
2018-08-20 15:45:00,58.86,58.88,58.84,58.85,91486.0,50.9811,50.9984,50.9638,50.9724,91486.0
2018-08-20 15:50:00,58.84,58.85,58.8,58.83,256513.0,50.9638,50.9724,50.9291,50.9551,256513.0
2018-08-20 15:55:00,58.83,58.85,58.81,58.83,498232.0,50.9551,50.9724,50.9378,50.9551,498232.0
2018-08-21 09:30:00,58.96,59.01,58.86,58.98,124674.0,51.0677,51.111,50.9811,51.085,124674.0
2018-08-21 09:35:00,58.99,59.08,58.99,59.08,86519.0,51.0937,51.1716,51.0937,51.1716,86519.0
2018-08-21 09:40:00,59.08,59.11,59.05,59.09,126806.0,51.1716,51.1976,51.1457,51.1803,126806.0
2018-08-21 09:45:00,59.09,59.12,59.05,59.11,271905.0,51.1803,51.2063,51.1457,51.1976,271905.0
2018-08-21 09:50:00,59.1,59.2,59.1,59.17,130573.0,51.189,51.2756,51.189,51.2496,130573.0
2018-08-21 09:55:00,59.17,59.21,59.13,59.21,63587.0,51.2496,51.2842,51.2149,51.2842,63587.0
2018-08-21 10:00:00,59.2,59.24,59.17,59.19,65341.0,51.2756,51.3102,51.2496,51.2669,65341.0
2018-08-21 10:05:00,59.2,59.25,59.16,59.24,46882.0,51.2756,51.3189,51.2409,51.3102,46882.0
2018-08-21 10:10:00,59.24,59.24,59.17,59.17,50554.0,51.3102,51.3102,51.2496,51.2496,50554.0
2018-08-21 10:15:00,59.17,59.2,59.15,59.18,163930.0,51.2496,51.2756,51.2323,51.2583,163930.0
2018-08-21 10:20:00,59.19,59.19,59.14,59.15,72704.0,51.2669,51.2669,51.2236,51.2323,72704.0
2018-08-21 10:25:00,59.14,59.16,59.1,59.12,151229.0,51.2236,51.2409,51.189,51.2063,151229.0
2018-08-21 10:30:00,59.13,59.23,59.12,59.23,47603.0,51.2149,51.3016,51.2063,51.3016,47603.0
2018-08-21 10:35:00,59.22,59.23,59.14,59.17,65938.0,51.2929,51.3016,51.2236,51.2496,65938.0
2018-08-21 10:40:00,59.17,59.26,59.17,59.26,32499.0,51.2496,51.3275,51.2496,51.3275,32499.0
2018-08-21 10:45:00,59.26,59.27,59.2,59.23,119431.0,51.3275,51.3362,51.2756,51.3016,119431.0
2018-08-21 10:50:00,59.23,59.23,59.19,59.21,34877.0,51.3016,51.3016,51.2669,51.2842,34877.0
2018-08-21 10:55:00,59.21,59.22,59.15,59.16,25320.0,51.2842,51.2929,51.2323,51.2409,25320.0
2018-08-21 11:00:00,59.17,59.18,59.14,59.17,26850.0,51.2496,51.2583,51.2236,51.2496,26850.0
2018-08-21 11:05:00,59.16,59.17,59.15,59.15,18701.0,51.2409,51.2496,51.2323,51.2323,18701.0
2018-08-21 11:10:00,59.16,59.16,59.1,59.1,18283.0,51.2409,51.2409,51.189,51.189,18283.0
2018-08-21 11:15:00,59.09,59.1,59.07,59.09,27267.0,51.1803,51.189,51.163,51.1803,27267.0
2018-08-21 11:20:00,59.08,59.08,59.04,59.07,42271.0,51.1716,51.1716,51.137,51.163,42271.0
2018-08-21 11:25:00,59.08,59.14,59.07,59.12,69540.0,51.1716,51.2236,51.163,51.2063,69540.0
2018-08-21 11:30:00,59.12,59.18,59.11,59.18,37323.0,51.2063,51.2583,51.1976,51.2583,37323.0
2018-08-21 11:35:00,59.17,59.2,59.17,59.18,22354.0,51.2496,51.2756,51.2496,51.2583,22354.0
2018-08-21 11:40:00,59.18,59.22,59.17,59.19,19679.0,51.2583,51.2929,51.2496,51.2669,19679.0
2018-08-21 11:45:00,59.19,59.2,59.17,59.2,21321.0,51.2669,51.2756,51.2496,51.2756,21321.0
2018-08-21 11:50:00,59.19,59.2,59.16,59.19,30676.0,51.2669,51.2756,51.2409,51.2669,30676.0
2018-08-21 11:55:00,59.19,59.22,59.18,59.22,36994.0,51.2669,51.2929,51.2583,51.2929,36994.0
2018-08-21 12:00:00,59.22,59.24,59.21,59.23,35554.0,51.2929,51.3102,51.2842,51.3016,35554.0
2018-08-21 12:05:00,59.23,59.25,59.22,59.22,18182.0,51.3016,51.3189,51.2929,51.2929,18182.0
2018-08-21 12:10:00,59.23,59.24,59.21,59.24,12884.0,51.3016,51.3102,51.2842,51.3102,12884.0
2018-08-21 12:15:00,59.24,59.25,59.21,59.21,20994.0,51.3102,51.3189,51.2842,51.2842,20994.0
2018-08-21 12:20:00,59.21,59.22,59.19,59.2,34437.0,51.2842,51.2929,51.2669,51.2756,34437.0
2018-08-21 12:25:00,59.21,59.23,59.2,59.2,87204.0,51.2842,51.3016,51.2756,51.2756,87204.0
2018-08-21 12:30:00,59.2,59.24,59.19,59.23,20874.0,51.2756,51.3102,51.2669,51.3016,20874.0
2018-08-21 12:35:00,59.24,59.27,59.22,59.27,54202.0,51.3102,51.3362,51.2929,51.3362,54202.0
2018-08-21 12:40:00,59.26,59.3,59.24,59.29,20951.0,51.3275,51.3622,51.3102,51.3535,20951.0
2018-08-21 12:45:00,59.29,59.3,59.27,59.28,29431.0,51.3535,51.3622,51.3362,51.3449,29431.0
2018-08-21 12:50:00,59.28,59.28,59.26,59.28,15481.0,51.3449,51.3449,51.3275,51.3449,15481.0
2018-08-21 12:55:00,59.28,59.3,59.27,59.28,53396.0,51.3449,51.3622,51.3362,51.3449,53396.0
2018-08-21 13:00:00,59.28,59.29,59.26,59.29,19971.0,51.3449,51.3535,51.3275,51.3535,19971.0
2018-08-21 13:05:00,59.28,59.29,59.26,59.28,68525.0,51.3449,51.3535,51.3275,51.3449,68525.0
2018-08-21 13:10:00,59.28,59.28,59.25,59.26,21310.0,51.3449,51.3449,51.3189,51.3275,21310.0
2018-08-21 13:15:00,59.26,59.27,59.25,59.27,22418.0,51.3275,51.3362,51.3189,51.3362,22418.0
2018-08-21 13:20:00,59.27,59.29,59.26,59.28,18246.0,51.3362,51.3535,51.3275,51.3449,18246.0
2018-08-21 13:25:00,59.27,59.3,59.26,59.3,33036.0,51.3362,51.3622,51.3275,51.3622,33036.0
2018-08-21 13:30:00,59.29,59.34,59.29,59.33,17427.0,51.3535,51.3968,51.3535,51.3882,17427.0
2018-08-21 13:35:00,59.33,59.34,59.31,59.32,16081.0,51.3882,51.3968,51.3709,51.3795,16081.0
2018-08-21 13:40:00,59.32,59.32,59.28,59.3,19752.0,51.3795,51.3795,51.3449,51.3622,19752.0
2018-08-21 13:45:00,59.29,59.29,59.25,59.26,22277.0,51.3535,51.3535,51.3189,51.3275,22277.0
2018-08-21 13:50:00,59.26,59.29,59.26,59.27,12072.0,51.3275,51.3535,51.3275,51.3362,12072.0
2018-08-21 13:55:00,59.27,59.28,59.26,59.27,17219.0,51.3362,51.3449,51.3275,51.3362,17219.0
2018-08-21 14:00:00,59.26,59.27,59.22,59.22,23883.0,51.3275,51.3362,51.2929,51.2929,23883.0
2018-08-21 14:05:00,59.22,59.26,59.21,59.24,27449.0,51.2929,51.3275,51.2842,51.3102,27449.0
2018-08-21 14:10:00,59.24,59.26,59.23,59.26,13944.0,51.3102,51.3275,51.3016,51.3275,13944.0
2018-08-21 14:15:00,59.26,59.29,59.26,59.28,20638.0,51.3275,51.3535,51.3275,51.3449,20638.0
2018-08-21 14:20:00,59.28,59.28,59.25,59.26,21003.0,51.3449,51.3449,51.3189,51.3275,21003.0
2018-08-21 14:25:00,59.26,59.27,59.22,59.23,26371.0,51.3275,51.3362,51.2929,51.3016,26371.0
2018-08-21 14:30:00,59.23,59.23,59.18,59.19,25370.0,51.3016,51.3016,51.2583,51.2669,25370.0
2018-08-21 14:35:00,59.2,59.2,59.15,59.15,14117.0,51.2756,51.2756,51.2323,51.2323,14117.0
2018-08-21 14:40:00,59.15,59.2,59.15,59.2,19138.0,51.2323,51.2756,51.2323,51.2756,19138.0
2018-08-21 14:45:00,59.2,59.21,59.16,59.16,46197.0,51.2756,51.2842,51.2409,51.2409,46197.0
2018-08-21 14:50:00,59.16,59.16,59.12,59.14,44587.0,51.2409,51.2409,51.2063,51.2236,44587.0
2018-08-21 14:55:00,59.14,59.18,59.13,59.17,31503.0,51.2236,51.2583,51.2149,51.2496,31503.0
2018-08-21 15:00:00,59.17,59.18,59.14,59.17,22940.0,51.2496,51.2583,51.2236,51.2496,22940.0
2018-08-21 15:05:00,59.18,59.19,59.15,59.16,24370.0,51.2583,51.2669,51.2323,51.2409,24370.0
2018-08-21 15:10:00,59.16,59.17,59.14,59.15,19014.0,51.2409,51.2496,51.2236,51.2323,19014.0
2018-08-21 15:15:00,59.14,59.17,59.11,59.14,60077.0,51.2236,51.2496,51.1976,51.2236,60077.0
2018-08-21 15:20:00,59.14,59.17,59.11,59.16,118243.0,51.2236,51.2496,51.1976,51.2409,118243.0
2018-08-21 15:25:00,59.16,59.17,59.14,59.15,45220.0,51.2409,51.2496,51.2236,51.2323,45220.0
2018-08-21 15:30:00,59.15,59.16,59.12,59.14,73773.0,51.2323,51.2409,51.2063,51.2236,73773.0
2018-08-21 15:35:00,59.14,59.16,59.13,59.16,56932.0,51.2236,51.2409,51.2149,51.2409,56932.0
2018-08-21 15:40:00,59.15,59.16,59.11,59.11,61071.0,51.2323,51.2409,51.1976,51.1976,61071.0
2018-08-21 15:45:00,59.11,59.12,59.04,59.05,161385.0,51.1976,51.2063,51.137,51.1457,161385.0
2018-08-21 15:50:00,59.05,59.08,59.03,59.07,221999.0,51.1457,51.1716,51.1283,51.163,221999.0
2018-08-21 15:55:00,59.08,59.12,59.06,59.06,562046.0,51.1716,51.2063,51.1543,51.1543,562046.0
2018-08-22 09:30:00,59.04,59.13,59.03,59.13,122405.0,51.137,51.2149,51.1283,51.2149,122405.0
2018-08-22 09:35:00,59.12,59.14,58.96,58.98,101519.0,51.2063,51.2236,51.0677,51.085,101519.0
2018-08-22 09:40:00,58.99,58.99,58.86,58.87,57531.0,51.0937,51.0937,50.9811,50.9897,57531.0
2018-08-22 09:45:00,58.87,58.9,58.82,58.83,70504.0,50.9897,51.0157,50.9464,50.9551,70504.0
2018-08-22 09:50:00,58.84,58.85,58.75,58.79,51426.0,50.9638,50.9724,50.8858,50.9205,51426.0
2018-08-22 09:55:00,58.8,58.87,58.8,58.86,45223.0,50.9291,50.9897,50.9291,50.9811,45223.0
2018-08-22 10:00:00,58.87,58.9,58.85,58.86,31381.0,50.9897,51.0157,50.9724,50.9811,31381.0
2018-08-22 10:05:00,58.86,58.86,58.81,58.84,19967.0,50.9811,50.9811,50.9378,50.9638,19967.0
2018-08-22 10:10:00,58.84,58.91,58.84,58.88,18773.0,50.9638,51.0244,50.9638,50.9984,18773.0
2018-08-22 10:15:00,58.89,58.9,58.85,58.86,24996.0,51.0071,51.0157,50.9724,50.9811,24996.0
2018-08-22 10:20:00,58.86,58.91,58.85,58.9,23884.0,50.9811,51.0244,50.9724,51.0157,23884.0
2018-08-22 10:25:00,58.89,58.9,58.85,58.86,53274.0,51.0071,51.0157,50.9724,50.9811,53274.0
2018-08-22 10:30:00,58.86,58.87,58.81,58.85,47159.0,50.9811,50.9897,50.9378,50.9724,47159.0
2018-08-22 10:35:00,58.86,58.96,58.86,58.94,39828.0,50.9811,51.0677,50.9811,51.0504,39828.0
2018-08-22 10:40:00,58.94,58.94,58.9,58.93,28859.0,51.0504,51.0504,51.0157,51.0417,28859.0
2018-08-22 10:45:00,58.94,59.0,58.93,58.97,86496.0,51.0504,51.1023,51.0417,51.0764,86496.0
2018-08-22 10:50:00,58.97,59.04,58.96,59.03,88148.0,51.0764,51.137,51.0677,51.1283,88148.0
2018-08-22 10:55:00,59.03,59.06,59.01,59.03,43379.0,51.1283,51.1543,51.111,51.1283,43379.0
2018-08-22 11:00:00,59.03,59.07,59.03,59.06,24696.0,51.1283,51.163,51.1283,51.1543,24696.0
2018-08-22 11:05:00,59.06,59.08,59.02,59.04,58392.0,51.1543,51.1716,51.1197,51.137,58392.0
2018-08-22 11:10:00,59.04,59.05,59.01,59.05,28625.0,51.137,51.1457,51.111,51.1457,28625.0
2018-08-22 11:15:00,59.04,59.06,59.02,59.03,57503.0,51.137,51.1543,51.1197,51.1283,57503.0
2018-08-22 11:20:00,59.02,59.04,59.01,59.02,28832.0,51.1197,51.137,51.111,51.1197,28832.0
2018-08-22 11:25:00,59.02,59.03,59.01,59.02,36640.0,51.1197,51.1283,51.111,51.1197,36640.0
2018-08-22 11:30:00,59.02,59.02,58.95,58.97,39380.0,51.1197,51.1197,51.059,51.0764,39380.0
2018-08-22 11:35:00,58.97,58.98,58.96,58.97,38674.0,51.0764,51.085,51.0677,51.0764,38674.0
2018-08-22 11:40:00,58.96,59.02,58.96,59.0,46089.0,51.0677,51.1197,51.0677,51.1023,46089.0
2018-08-22 11:45:00,59.0,59.01,58.96,58.97,58370.0,51.1023,51.111,51.0677,51.0764,58370.0
2018-08-22 11:50:00,58.97,58.98,58.96,58.97,19525.0,51.0764,51.085,51.0677,51.0764,19525.0
2018-08-22 11:55:00,58.97,58.99,58.96,58.99,25091.0,51.0764,51.0937,51.0677,51.0937,25091.0
2018-08-22 12:00:00,58.99,59.01,58.98,58.98,14481.0,51.0937,51.111,51.085,51.085,14481.0
2018-08-22 12:05:00,58.99,58.99,58.97,58.98,16139.0,51.0937,51.0937,51.0764,51.085,16139.0
2018-08-22 12:10:00,58.98,58.98,58.92,58.93,24225.0,51.085,51.085,51.0331,51.0417,24225.0
2018-08-22 12:15:00,58.93,58.95,58.93,58.95,7847.0,51.0417,51.059,51.0417,51.059,7847.0
2018-08-22 12:20:00,58.95,58.97,58.94,58.96,19104.0,51.059,51.0764,51.0504,51.0677,19104.0
2018-08-22 12:25:00,58.95,58.95,58.91,58.91,11425.0,51.059,51.059,51.0244,51.0244,11425.0
2018-08-22 12:30:00,58.91,58.92,58.9,58.92,20203.0,51.0244,51.0331,51.0157,51.0331,20203.0
2018-08-22 12:35:00,58.92,58.92,58.88,58.9,29231.0,51.0331,51.0331,50.9984,51.0157,29231.0
2018-08-22 12:40:00,58.9,58.93,58.9,58.91,23278.0,51.0157,51.0417,51.0157,51.0244,23278.0
2018-08-22 12:45:00,58.9,58.91,58.88,58.89,14830.0,51.0157,51.0244,50.9984,51.0071,14830.0
2018-08-22 12:50:00,58.89,58.91,58.87,58.91,23651.0,51.0071,51.0244,50.9897,51.0244,23651.0
2018-08-22 12:55:00,58.9,58.9,58.87,58.89,11150.0,51.0157,51.0157,50.9897,51.0071,11150.0
2018-08-22 13:00:00,58.89,58.9,58.88,58.88,18556.0,51.0071,51.0157,50.9984,50.9984,18556.0
2018-08-22 13:05:00,58.88,58.88,58.84,58.85,40914.0,50.9984,50.9984,50.9638,50.9724,40914.0
2018-08-22 13:10:00,58.85,58.85,58.8,58.82,118908.0,50.9724,50.9724,50.9291,50.9464,118908.0
2018-08-22 13:15:00,58.82,58.83,58.81,58.82,30745.0,50.9464,50.9551,50.9378,50.9464,30745.0
2018-08-22 13:20:00,58.83,58.85,58.82,58.84,29446.0,50.9551,50.9724,50.9464,50.9638,29446.0
2018-08-22 13:25:00,58.84,58.85,58.83,58.83,39701.0,50.9638,50.9724,50.9551,50.9551,39701.0
2018-08-22 13:30:00,58.83,58.84,58.82,58.82,34862.0,50.9551,50.9638,50.9464,50.9464,34862.0
2018-08-22 13:35:00,58.83,58.83,58.79,58.8,26305.0,50.9551,50.9551,50.9205,50.9291,26305.0
2018-08-22 13:40:00,58.79,58.82,58.79,58.81,25541.0,50.9205,50.9464,50.9205,50.9378,25541.0
2018-08-22 13:45:00,58.8,58.81,58.77,58.77,36946.0,50.9291,50.9378,50.9031,50.9031,36946.0
2018-08-22 13:50:00,58.78,58.81,58.76,58.77,66894.0,50.9118,50.9378,50.8945,50.9031,66894.0
2018-08-22 13:55:00,58.78,58.81,58.76,58.8,76980.0,50.9118,50.9378,50.8945,50.9291,76980.0
2018-08-22 14:00:00,58.8,58.88,58.8,58.86,121609.0,50.9291,50.9984,50.9291,50.9811,121609.0
2018-08-22 14:05:00,58.87,58.89,58.83,58.83,27556.0,50.9897,51.0071,50.9551,50.9551,27556.0
2018-08-22 14:10:00,58.83,58.84,58.8,58.82,11393.0,50.9551,50.9638,50.9291,50.9464,11393.0
2018-08-22 14:15:00,58.82,58.82,58.71,58.72,47556.0,50.9464,50.9464,50.8512,50.8598,47556.0
2018-08-22 14:20:00,58.73,58.75,58.71,58.73,32466.0,50.8685,50.8858,50.8512,50.8685,32466.0
2018-08-22 14:25:00,58.73,58.79,58.69,58.79,39680.0,50.8685,50.9205,50.8338,50.9205,39680.0
2018-08-22 14:30:00,58.79,58.82,58.77,58.81,56371.0,50.9205,50.9464,50.9031,50.9378,56371.0
2018-08-22 14:35:00,58.81,58.83,58.8,58.81,40814.0,50.9378,50.9551,50.9291,50.9378,40814.0
2018-08-22 14:40:00,58.81,58.83,58.79,58.83,13175.0,50.9378,50.9551,50.9205,50.9551,13175.0
2018-08-22 14:45:00,58.82,58.84,58.8,58.81,29806.0,50.9464,50.9638,50.9291,50.9378,29806.0
2018-08-22 14:50:00,58.82,58.86,58.81,58.85,15268.0,50.9464,50.9811,50.9378,50.9724,15268.0
2018-08-22 14:55:00,58.85,58.88,58.83,58.87,26193.0,50.9724,50.9984,50.9551,50.9897,26193.0
2018-08-22 15:00:00,58.87,58.9,58.87,58.9,23667.0,50.9897,51.0157,50.9897,51.0157,23667.0
2018-08-22 15:05:00,58.9,58.9,58.87,58.9,17179.0,51.0157,51.0157,50.9897,51.0157,17179.0
2018-08-22 15:10:00,58.89,58.9,58.88,58.89,21371.0,51.0071,51.0157,50.9984,51.0071,21371.0
2018-08-22 15:15:00,58.9,58.91,58.88,58.9,25629.0,51.0157,51.0244,50.9984,51.0157,25629.0
2018-08-22 15:20:00,58.89,58.9,58.87,58.9,24513.0,51.0071,51.0157,50.9897,51.0157,24513.0
2018-08-22 15:25:00,58.89,58.9,58.86,58.87,27166.0,51.0071,51.0157,50.9811,50.9897,27166.0
2018-08-22 15:30:00,58.87,58.9,58.86,58.89,41598.0,50.9897,51.0157,50.9811,51.0071,41598.0
2018-08-22 15:35:00,58.89,58.9,58.87,58.88,27834.0,51.0071,51.0157,50.9897,50.9984,27834.0
2018-08-22 15:40:00,58.88,58.88,58.85,58.88,190631.0,50.9984,50.9984,50.9724,50.9984,190631.0
2018-08-22 15:45:00,58.88,58.88,58.81,58.82,146619.0,50.9984,50.9984,50.9378,50.9464,146619.0
2018-08-22 15:50:00,58.82,58.82,58.79,58.8,174227.0,50.9464,50.9464,50.9205,50.9291,174227.0
2018-08-22 15:55:00,58.8,58.83,58.79,58.79,830123.0,50.9291,50.9551,50.9205,50.9205,830123.0
2018-08-23 09:30:00,58.65,58.65,58.54,58.56,85547.0,50.7992,50.7992,50.7039,50.7212,85547.0
2018-08-23 09:35:00,58.56,58.58,58.43,58.43,82374.0,50.7212,50.7386,50.6086,50.6086,82374.0
2018-08-23 09:40:00,58.44,58.52,58.43,58.44,42898.0,50.6173,50.6866,50.6086,50.6173,42898.0
2018-08-23 09:45:00,58.44,58.45,58.36,58.39,54285.0,50.6173,50.626,50.548,50.574,54285.0
2018-08-23 09:50:00,58.4,58.55,58.39,58.51,42680.0,50.5827,50.7126,50.574,50.6779,42680.0
2018-08-23 09:55:00,58.51,58.51,58.41,58.43,40113.0,50.6779,50.6779,50.5913,50.6086,40113.0
2018-08-23 10:00:00,58.43,58.49,58.43,58.45,51681.0,50.6086,50.6606,50.6086,50.626,51681.0
2018-08-23 10:05:00,58.46,58.5,58.45,58.49,26984.0,50.6346,50.6693,50.626,50.6606,26984.0
2018-08-23 10:10:00,58.48,58.5,58.46,58.46,38130.0,50.652,50.6693,50.6346,50.6346,38130.0
2018-08-23 10:15:00,58.47,58.5,58.44,58.47,29246.0,50.6433,50.6693,50.6173,50.6433,29246.0
2018-08-23 10:20:00,58.48,58.5,58.46,58.49,29641.0,50.652,50.6693,50.6346,50.6606,29641.0
2018-08-23 10:25:00,58.49,58.52,58.46,58.51,51395.0,50.6606,50.6866,50.6346,50.6779,51395.0
2018-08-23 10:30:00,58.51,58.55,58.5,58.52,50052.0,50.6779,50.7126,50.6693,50.6866,50052.0
2018-08-23 10:35:00,58.53,58.54,58.49,58.51,15464.0,50.6953,50.7039,50.6606,50.6779,15464.0
2018-08-23 10:40:00,58.5,58.54,58.49,58.53,19647.0,50.6693,50.7039,50.6606,50.6953,19647.0
2018-08-23 10:45:00,58.53,58.53,58.43,58.44,94501.0,50.6953,50.6953,50.6086,50.6173,94501.0
2018-08-23 10:50:00,58.44,58.47,58.39,58.42,65295.0,50.6173,50.6433,50.574,50.6,65295.0
2018-08-23 10:55:00,58.41,58.44,58.4,58.44,23236.0,50.5913,50.6173,50.5827,50.6173,23236.0
2018-08-23 11:00:00,58.43,58.46,58.42,58.46,33362.0,50.6086,50.6346,50.6,50.6346,33362.0
2018-08-23 11:05:00,58.46,58.47,58.39,58.4,74666.0,50.6346,50.6433,50.574,50.5827,74666.0
2018-08-23 11:10:00,58.39,58.41,58.38,58.4,15813.0,50.574,50.5913,50.5653,50.5827,15813.0
2018-08-23 11:15:00,58.4,58.4,58.25,58.26,64317.0,50.5827,50.5827,50.4527,50.4614,64317.0
2018-08-23 11:20:00,58.26,58.32,58.23,58.29,84780.0,50.4614,50.5134,50.4354,50.4874,84780.0
2018-08-23 11:25:00,58.29,58.3,58.25,58.28,51153.0,50.4874,50.496,50.4527,50.4787,51153.0
2018-08-23 11:30:00,58.28,58.29,58.23,58.29,39017.0,50.4787,50.4874,50.4354,50.4874,39017.0
2018-08-23 11:35:00,58.29,58.29,58.21,58.22,67971.0,50.4874,50.4874,50.4181,50.4268,67971.0
2018-08-23 11:40:00,58.22,58.29,58.22,58.26,61091.0,50.4268,50.4874,50.4268,50.4614,61091.0
2018-08-23 11:45:00,58.26,58.3,58.26,58.3,365445.0,50.4614,50.496,50.4614,50.496,365445.0
2018-08-23 11:50:00,58.29,58.31,58.27,58.27,43253.0,50.4874,50.5047,50.4701,50.4701,43253.0
2018-08-23 11:55:00,58.27,58.3,58.26,58.27,26058.0,50.4701,50.496,50.4614,50.4701,26058.0
2018-08-23 12:00:00,58.27,58.3,58.26,58.3,29003.0,50.4701,50.496,50.4614,50.496,29003.0
2018-08-23 12:05:00,58.3,58.35,58.29,58.34,22968.0,50.496,50.5394,50.4874,50.5307,22968.0
2018-08-23 12:10:00,58.35,58.37,58.34,58.34,17329.0,50.5394,50.5567,50.5307,50.5307,17329.0
2018-08-23 12:15:00,58.35,58.39,58.34,58.38,21264.0,50.5394,50.574,50.5307,50.5653,21264.0
2018-08-23 12:20:00,58.38,58.43,58.38,58.43,54672.0,50.5653,50.6086,50.5653,50.6086,54672.0
2018-08-23 12:25:00,58.43,58.43,58.41,58.42,24021.0,50.6086,50.6086,50.5913,50.6,24021.0
2018-08-23 12:30:00,58.42,58.42,58.37,58.38,26649.0,50.6,50.6,50.5567,50.5653,26649.0
2018-08-23 12:35:00,58.37,58.38,58.34,58.35,18946.0,50.5567,50.5653,50.5307,50.5394,18946.0
2018-08-23 12:40:00,58.35,58.39,58.35,58.35,23526.0,50.5394,50.574,50.5394,50.5394,23526.0
2018-08-23 12:45:00,58.35,58.36,58.33,58.35,21003.0,50.5394,50.548,50.522,50.5394,21003.0
2018-08-23 12:50:00,58.35,58.35,58.32,58.32,30065.0,50.5394,50.5394,50.5134,50.5134,30065.0
2018-08-23 12:55:00,58.33,58.34,58.3,58.32,16019.0,50.522,50.5307,50.496,50.5134,16019.0
2018-08-23 13:00:00,58.32,58.32,58.29,58.3,21298.0,50.5134,50.5134,50.4874,50.496,21298.0
2018-08-23 13:05:00,58.29,58.31,58.28,58.28,18186.0,50.4874,50.5047,50.4787,50.4787,18186.0
2018-08-23 13:10:00,58.28,58.28,58.22,58.23,34537.0,50.4787,50.4787,50.4268,50.4354,34537.0
2018-08-23 13:15:00,58.24,58.27,58.22,58.26,36335.0,50.4441,50.4701,50.4268,50.4614,36335.0
2018-08-23 13:20:00,58.26,58.28,58.24,58.25,16877.0,50.4614,50.4787,50.4441,50.4527,16877.0
2018-08-23 13:25:00,58.25,58.3,58.23,58.3,205968.0,50.4527,50.496,50.4354,50.496,205968.0
2018-08-23 13:30:00,58.3,58.31,58.28,58.3,176108.0,50.496,50.5047,50.4787,50.496,176108.0
2018-08-23 13:35:00,58.3,58.31,58.27,58.3,24676.0,50.496,50.5047,50.4701,50.496,24676.0
2018-08-23 13:40:00,58.3,58.33,58.3,58.32,35979.0,50.496,50.522,50.496,50.5134,35979.0
2018-08-23 13:45:00,58.33,58.33,58.28,58.29,12090.0,50.522,50.522,50.4787,50.4874,12090.0
2018-08-23 13:50:00,58.29,58.3,58.25,58.28,46101.0,50.4874,50.496,50.4527,50.4787,46101.0
2018-08-23 13:55:00,58.27,58.28,58.25,58.26,19354.0,50.4701,50.4787,50.4527,50.4614,19354.0
2018-08-23 14:00:00,58.26,58.31,58.26,58.3,14663.0,50.4614,50.5047,50.4614,50.496,14663.0
2018-08-23 14:05:00,58.3,58.33,58.3,58.32,15918.0,50.496,50.522,50.496,50.5134,15918.0
2018-08-23 14:10:00,58.32,58.34,58.31,58.33,15274.0,50.5134,50.5307,50.5047,50.522,15274.0
2018-08-23 14:15:00,58.32,58.34,58.28,58.3,27551.0,50.5134,50.5307,50.4787,50.496,27551.0
2018-08-23 14:20:00,58.3,58.34,58.29,58.3,17912.0,50.496,50.5307,50.4874,50.496,17912.0
2018-08-23 14:25:00,58.31,58.39,58.3,58.39,16460.0,50.5047,50.574,50.496,50.574,16460.0
2018-08-23 14:30:00,58.38,58.41,58.36,58.37,20829.0,50.5653,50.5913,50.548,50.5567,20829.0
2018-08-23 14:35:00,58.36,58.38,58.34,58.35,20230.0,50.548,50.5653,50.5307,50.5394,20230.0
2018-08-23 14:40:00,58.34,58.39,58.33,58.39,23151.0,50.5307,50.574,50.522,50.574,23151.0
2018-08-23 14:45:00,58.39,58.39,58.36,58.37,20794.0,50.574,50.574,50.548,50.5567,20794.0
2018-08-23 14:50:00,58.37,58.37,58.34,58.36,14551.0,50.5567,50.5567,50.5307,50.548,14551.0
2018-08-23 14:55:00,58.37,58.39,58.35,58.39,19593.0,50.5567,50.574,50.5394,50.574,19593.0
2018-08-23 15:00:00,58.39,58.41,58.37,58.4,28972.0,50.574,50.5913,50.5567,50.5827,28972.0
2018-08-23 15:05:00,58.4,58.44,58.39,58.44,27674.0,50.5827,50.6173,50.574,50.6173,27674.0
2018-08-23 15:10:00,58.43,58.44,58.42,58.42,32534.0,50.6086,50.6173,50.6,50.6,32534.0
2018-08-23 15:15:00,58.42,58.42,58.4,58.41,15596.0,50.6,50.6,50.5827,50.5913,15596.0
2018-08-23 15:20:00,58.42,58.42,58.39,58.4,62940.0,50.6,50.6,50.574,50.5827,62940.0
2018-08-23 15:25:00,58.4,58.42,58.39,58.4,22357.0,50.5827,50.6,50.574,50.5827,22357.0
2018-08-23 15:30:00,58.41,58.42,58.38,58.39,44169.0,50.5913,50.6,50.5653,50.574,44169.0
2018-08-23 15:35:00,58.39,58.4,58.36,58.38,37648.0,50.574,50.5827,50.548,50.5653,37648.0
2018-08-23 15:40:00,58.37,58.38,58.35,58.36,55565.0,50.5567,50.5653,50.5394,50.548,55565.0
2018-08-23 15:45:00,58.35,58.39,58.33,58.38,84989.0,50.5394,50.574,50.522,50.5653,84989.0
2018-08-23 15:50:00,58.38,58.38,58.34,58.36,165824.0,50.5653,50.5653,50.5307,50.548,165824.0
2018-08-23 15:55:00,58.36,58.4,58.35,58.38,388638.0,50.548,50.5827,50.5394,50.5653,388638.0
2018-08-24 09:30:00,58.68,58.77,58.65,58.73,105039.0,50.8252,50.9031,50.7992,50.8685,105039.0
2018-08-24 09:35:00,58.73,58.73,58.65,58.68,63499.0,50.8685,50.8685,50.7992,50.8252,63499.0
2018-08-24 09:40:00,58.68,58.72,58.67,58.68,51323.0,50.8252,50.8598,50.8165,50.8252,51323.0
2018-08-24 09:45:00,58.68,58.73,58.63,58.73,36302.0,50.8252,50.8685,50.7819,50.8685,36302.0
2018-08-24 09:50:00,58.73,58.77,58.7,58.72,34140.0,50.8685,50.9031,50.8425,50.8598,34140.0
2018-08-24 09:55:00,58.71,58.71,58.62,58.62,39772.0,50.8512,50.8512,50.7732,50.7732,39772.0
2018-08-24 10:00:00,58.62,58.76,58.62,58.74,46390.0,50.7732,50.8945,50.7732,50.8771,46390.0
2018-08-24 10:05:00,58.75,58.77,58.7,58.74,39240.0,50.8858,50.9031,50.8425,50.8771,39240.0
2018-08-24 10:10:00,58.75,58.79,58.74,58.77,27702.0,50.8858,50.9205,50.8771,50.9031,27702.0
2018-08-24 10:15:00,58.77,58.84,58.77,58.82,37871.0,50.9031,50.9638,50.9031,50.9464,37871.0
2018-08-24 10:20:00,58.82,58.87,58.81,58.85,37406.0,50.9464,50.9897,50.9378,50.9724,37406.0
2018-08-24 10:25:00,58.85,58.85,58.8,58.82,26598.0,50.9724,50.9724,50.9291,50.9464,26598.0
2018-08-24 10:30:00,58.82,58.93,58.82,58.93,42600.0,50.9464,51.0417,50.9464,51.0417,42600.0
2018-08-24 10:35:00,58.93,59.04,58.93,59.03,281489.0,51.0417,51.137,51.0417,51.1283,281489.0
2018-08-24 10:40:00,59.04,59.05,59.01,59.02,33137.0,51.137,51.1457,51.111,51.1197,33137.0
2018-08-24 10:45:00,59.02,59.09,59.01,59.06,130767.0,51.1197,51.1803,51.111,51.1543,130767.0
2018-08-24 10:50:00,59.05,59.07,59.03,59.06,22252.0,51.1457,51.163,51.1283,51.1543,22252.0
2018-08-24 10:55:00,59.06,59.06,58.97,58.97,78174.0,51.1543,51.1543,51.0764,51.0764,78174.0
2018-08-24 11:00:00,58.98,59.02,58.97,59.01,88960.0,51.085,51.1197,51.0764,51.111,88960.0
2018-08-24 11:05:00,59.01,59.04,59.0,59.02,276927.0,51.111,51.137,51.1023,51.1197,276927.0
2018-08-24 11:10:00,59.02,59.06,59.0,59.05,64906.0,51.1197,51.1543,51.1023,51.1457,64906.0
2018-08-24 11:15:00,59.06,59.12,59.04,59.12,25048.0,51.1543,51.2063,51.137,51.2063,25048.0
2018-08-24 11:20:00,59.13,59.13,59.07,59.08,32727.0,51.2149,51.2149,51.163,51.1716,32727.0
2018-08-24 11:25:00,59.08,59.08,59.03,59.04,31362.0,51.1716,51.1716,51.1283,51.137,31362.0
2018-08-24 11:30:00,59.05,59.09,59.02,59.07,66744.0,51.1457,51.1803,51.1197,51.163,66744.0
2018-08-24 11:35:00,59.07,59.11,59.06,59.07,67936.0,51.163,51.1976,51.1543,51.163,67936.0
2018-08-24 11:40:00,59.07,59.09,59.06,59.09,16826.0,51.163,51.1803,51.1543,51.1803,16826.0
2018-08-24 11:45:00,59.09,59.13,59.06,59.12,29622.0,51.1803,51.2149,51.1543,51.2063,29622.0
2018-08-24 11:50:00,59.11,59.16,59.1,59.13,26839.0,51.1976,51.2409,51.189,51.2149,26839.0
2018-08-24 11:55:00,59.13,59.18,59.12,59.18,16826.0,51.2149,51.2583,51.2063,51.2583,16826.0
2018-08-24 12:00:00,59.18,59.2,59.17,59.18,25166.0,51.2583,51.2756,51.2496,51.2583,25166.0
2018-08-24 12:05:00,59.18,59.2,59.15,59.2,39254.0,51.2583,51.2756,51.2323,51.2756,39254.0
2018-08-24 12:10:00,59.2,59.21,59.17,59.17,85299.0,51.2756,51.2842,51.2496,51.2496,85299.0
2018-08-24 12:15:00,59.18,59.19,59.15,59.15,46343.0,51.2583,51.2669,51.2323,51.2323,46343.0
2018-08-24 12:20:00,59.15,59.16,59.12,59.16,29306.0,51.2323,51.2409,51.2063,51.2409,29306.0
2018-08-24 12:25:00,59.16,59.18,59.15,59.18,20011.0,51.2409,51.2583,51.2323,51.2583,20011.0
2018-08-24 12:30:00,59.17,59.17,59.12,59.13,39628.0,51.2496,51.2496,51.2063,51.2149,39628.0
2018-08-24 12:35:00,59.14,59.15,59.12,59.14,26139.0,51.2236,51.2323,51.2063,51.2236,26139.0
2018-08-24 12:40:00,59.13,59.16,59.11,59.15,67462.0,51.2149,51.2409,51.1976,51.2323,67462.0
2018-08-24 12:45:00,59.15,59.17,59.14,59.15,13882.0,51.2323,51.2496,51.2236,51.2323,13882.0
2018-08-24 12:50:00,59.14,59.15,59.13,59.14,36019.0,51.2236,51.2323,51.2149,51.2236,36019.0
2018-08-24 12:55:00,59.13,59.15,59.13,59.14,15502.0,51.2149,51.2323,51.2149,51.2236,15502.0
2018-08-24 13:00:00,59.14,59.18,59.14,59.17,19892.0,51.2236,51.2583,51.2236,51.2496,19892.0
2018-08-24 13:05:00,59.17,59.18,59.13,59.14,15128.0,51.2496,51.2583,51.2149,51.2236,15128.0
2018-08-24 13:10:00,59.14,59.15,59.11,59.12,13857.0,51.2236,51.2323,51.1976,51.2063,13857.0
2018-08-24 13:15:00,59.12,59.14,59.12,59.13,33701.0,51.2063,51.2236,51.2063,51.2149,33701.0
2018-08-24 13:20:00,59.14,59.14,59.11,59.11,14517.0,51.2236,51.2236,51.1976,51.1976,14517.0
2018-08-24 13:25:00,59.11,59.14,59.11,59.13,14845.0,51.1976,51.2236,51.1976,51.2149,14845.0
2018-08-24 13:30:00,59.13,59.13,59.07,59.09,15566.0,51.2149,51.2149,51.163,51.1803,15566.0
2018-08-24 13:35:00,59.09,59.09,59.07,59.07,17317.0,51.1803,51.1803,51.163,51.163,17317.0
2018-08-24 13:40:00,59.07,59.07,59.01,59.05,125970.0,51.163,51.163,51.111,51.1457,125970.0
2018-08-24 13:45:00,59.05,59.11,59.05,59.1,26574.0,51.1457,51.1976,51.1457,51.189,26574.0
2018-08-24 13:50:00,59.1,59.13,59.1,59.12,30394.0,51.189,51.2149,51.189,51.2063,30394.0
2018-08-24 13:55:00,59.12,59.16,59.11,59.15,69696.0,51.2063,51.2409,51.1976,51.2323,69696.0
2018-08-24 14:00:00,59.14,59.16,59.13,59.14,13612.0,51.2236,51.2409,51.2149,51.2236,13612.0
2018-08-24 14:05:00,59.14,59.16,59.12,59.16,18243.0,51.2236,51.2409,51.2063,51.2409,18243.0
2018-08-24 14:10:00,59.16,59.17,59.14,59.17,14484.0,51.2409,51.2496,51.2236,51.2496,14484.0
2018-08-24 14:15:00,59.17,59.19,59.16,59.18,22246.0,51.2496,51.2669,51.2409,51.2583,22246.0
2018-08-24 14:20:00,59.18,59.18,59.15,59.15,19191.0,51.2583,51.2583,51.2323,51.2323,19191.0
2018-08-24 14:25:00,59.16,59.18,59.13,59.17,21172.0,51.2409,51.2583,51.2149,51.2496,21172.0
2018-08-24 14:30:00,59.17,59.17,59.13,59.15,20545.0,51.2496,51.2496,51.2149,51.2323,20545.0
2018-08-24 14:35:00,59.15,59.16,59.13,59.14,18910.0,51.2323,51.2409,51.2149,51.2236,18910.0
2018-08-24 14:40:00,59.13,59.17,59.13,59.16,19717.0,51.2149,51.2496,51.2149,51.2409,19717.0
2018-08-24 14:45:00,59.16,59.17,59.14,59.15,22474.0,51.2409,51.2496,51.2236,51.2323,22474.0
2018-08-24 14:50:00,59.15,59.16,59.14,59.16,12383.0,51.2323,51.2409,51.2236,51.2409,12383.0
2018-08-24 14:55:00,59.16,59.18,59.15,59.15,29234.0,51.2409,51.2583,51.2323,51.2323,29234.0
2018-08-24 15:00:00,59.15,59.16,59.14,59.16,14939.0,51.2323,51.2409,51.2236,51.2409,14939.0
2018-08-24 15:05:00,59.15,59.16,59.12,59.12,31409.0,51.2323,51.2409,51.2063,51.2063,31409.0
2018-08-24 15:10:00,59.12,59.17,59.12,59.16,25226.0,51.2063,51.2496,51.2063,51.2409,25226.0
2018-08-24 15:15:00,59.17,59.18,59.15,59.16,21117.0,51.2496,51.2583,51.2323,51.2409,21117.0
2018-08-24 15:20:00,59.16,59.16,59.13,59.14,12887.0,51.2409,51.2409,51.2149,51.2236,12887.0
2018-08-24 15:25:00,59.14,59.14,59.1,59.13,27684.0,51.2236,51.2236,51.189,51.2149,27684.0
2018-08-24 15:30:00,59.12,59.14,59.1,59.14,64280.0,51.2063,51.2236,51.189,51.2236,64280.0
2018-08-24 15:35:00,59.14,59.15,59.09,59.11,58211.0,51.2236,51.2323,51.1803,51.1976,58211.0
2018-08-24 15:40:00,59.11,59.13,59.1,59.1,62367.0,51.1976,51.2149,51.189,51.189,62367.0
2018-08-24 15:45:00,59.1,59.12,59.08,59.11,61549.0,51.189,51.2063,51.1716,51.1976,61549.0
2018-08-24 15:50:00,59.1,59.11,59.06,59.06,91017.0,51.189,51.1976,51.1543,51.1543,91017.0
2018-08-24 15:55:00,59.06,59.09,59.05,59.09,639943.0,51.1543,51.1803,51.1457,51.1803,639943.0
2018-08-27 09:30:00,59.25,59.46,59.25,59.45,117398.0,51.3189,51.5008,51.3189,51.4921,117398.0
2018-08-27 09:35:00,59.45,59.7,59.44,59.7,139995.0,51.4921,51.7086,51.4834,51.7086,139995.0
2018-08-27 09:40:00,59.71,59.78,59.67,59.75,202924.0,51.7173,51.7779,51.6827,51.752,202924.0
2018-08-27 09:45:00,59.74,59.83,59.73,59.81,96369.0,51.7433,51.8212,51.7346,51.8039,96369.0
2018-08-27 09:50:00,59.82,59.88,59.8,59.87,73580.0,51.8126,51.8646,51.7953,51.8559,73580.0
2018-08-27 09:55:00,59.87,59.87,59.81,59.82,31153.0,51.8559,51.8559,51.8039,51.8126,31153.0
2018-08-27 10:00:00,59.82,59.88,59.8,59.85,89123.0,51.8126,51.8646,51.7953,51.8386,89123.0
2018-08-27 10:05:00,59.86,59.97,59.86,59.94,55862.0,51.8472,51.9425,51.8472,51.9165,55862.0
2018-08-27 10:10:00,59.95,59.96,59.92,59.95,57907.0,51.9252,51.9338,51.8992,51.9252,57907.0
2018-08-27 10:15:00,59.95,59.95,59.86,59.89,72280.0,51.9252,51.9252,51.8472,51.8732,72280.0
2018-08-27 10:20:00,59.89,59.98,59.88,59.98,50235.0,51.8732,51.9512,51.8646,51.9512,50235.0
2018-08-27 10:25:00,59.98,59.99,59.91,59.92,44161.0,51.9512,51.9598,51.8905,51.8992,44161.0
2018-08-27 10:30:00,59.92,59.92,59.85,59.9,132555.0,51.8992,51.8992,51.8386,51.8819,132555.0
2018-08-27 10:35:00,59.91,59.91,59.85,59.87,84301.0,51.8905,51.8905,51.8386,51.8559,84301.0
2018-08-27 10:40:00,59.87,59.99,59.85,59.98,66006.0,51.8559,51.9598,51.8386,51.9512,66006.0
2018-08-27 10:45:00,59.98,60.0,59.95,59.97,71972.0,51.9512,51.9685,51.9252,51.9425,71972.0
2018-08-27 10:50:00,59.97,59.97,59.9,59.94,68112.0,51.9425,51.9425,51.8819,51.9165,68112.0
2018-08-27 10:55:00,59.94,59.94,59.89,59.94,89181.0,51.9165,51.9165,51.8732,51.9165,89181.0
2018-08-27 11:00:00,59.94,60.01,59.93,59.95,37874.0,51.9165,51.9771,51.9079,51.9252,37874.0
2018-08-27 11:05:00,59.94,59.94,59.86,59.91,100545.0,51.9165,51.9165,51.8472,51.8905,100545.0
2018-08-27 11:10:00,59.92,59.96,59.86,59.89,106520.0,51.8992,51.9338,51.8472,51.8732,106520.0
2018-08-27 11:15:00,59.88,59.92,59.88,59.88,86308.0,51.8646,51.8992,51.8646,51.8646,86308.0
2018-08-27 11:20:00,59.88,59.91,59.84,59.9,72557.0,51.8646,51.8905,51.8299,51.8819,72557.0
2018-08-27 11:25:00,59.9,59.97,59.9,59.96,24971.0,51.8819,51.9425,51.8819,51.9338,24971.0
2018-08-27 11:30:00,59.95,59.97,59.91,59.97,56125.0,51.9252,51.9425,51.8905,51.9425,56125.0
2018-08-27 11:35:00,59.97,59.99,59.92,59.92,30299.0,51.9425,51.9598,51.8992,51.8992,30299.0
2018-08-27 11:40:00,59.92,59.97,59.91,59.97,55615.0,51.8992,51.9425,51.8905,51.9425,55615.0
2018-08-27 11:45:00,59.97,59.99,59.94,59.97,61965.0,51.9425,51.9598,51.9165,51.9425,61965.0
2018-08-27 11:50:00,59.98,60.01,59.97,59.99,45989.0,51.9512,51.9771,51.9425,51.9598,45989.0
2018-08-27 11:55:00,59.99,60.08,59.97,60.06,90019.0,51.9598,52.0378,51.9425,52.0205,90019.0
2018-08-27 12:00:00,60.06,60.09,60.05,60.06,47562.0,52.0205,52.0464,52.0118,52.0205,47562.0
2018-08-27 12:05:00,60.05,60.06,60.0,60.0,28504.0,52.0118,52.0205,51.9685,51.9685,28504.0
2018-08-27 12:10:00,60.0,60.05,60.0,60.03,40103.0,51.9685,52.0118,51.9685,51.9945,40103.0
2018-08-27 12:15:00,60.04,60.06,60.01,60.05,24655.0,52.0031,52.0205,51.9771,52.0118,24655.0
2018-08-27 12:20:00,60.05,60.08,60.04,60.04,12661.0,52.0118,52.0378,52.0031,52.0031,12661.0
2018-08-27 12:25:00,60.05,60.07,60.04,60.05,38151.0,52.0118,52.0291,52.0031,52.0118,38151.0
2018-08-27 12:30:00,60.05,60.08,60.04,60.06,25445.0,52.0118,52.0378,52.0031,52.0205,25445.0
2018-08-27 12:35:00,60.06,60.08,60.04,60.06,23683.0,52.0205,52.0378,52.0031,52.0205,23683.0
2018-08-27 12:40:00,60.07,60.1,60.07,60.1,83660.0,52.0291,52.0551,52.0291,52.0551,83660.0
2018-08-27 12:45:00,60.1,60.11,60.08,60.1,79850.0,52.0551,52.0638,52.0378,52.0551,79850.0
2018-08-27 12:50:00,60.1,60.13,60.08,60.1,37518.0,52.0551,52.0811,52.0378,52.0551,37518.0
2018-08-27 12:55:00,60.09,60.1,60.07,60.08,14300.0,52.0464,52.0551,52.0291,52.0378,14300.0
2018-08-27 13:00:00,60.08,60.12,60.07,60.09,33552.0,52.0378,52.0724,52.0291,52.0464,33552.0
2018-08-27 13:05:00,60.09,60.09,60.04,60.05,32084.0,52.0464,52.0464,52.0031,52.0118,32084.0
2018-08-27 13:10:00,60.05,60.07,60.02,60.02,43291.0,52.0118,52.0291,51.9858,51.9858,43291.0
2018-08-27 13:15:00,60.03,60.05,60.02,60.03,114954.0,51.9945,52.0118,51.9858,51.9945,114954.0
2018-08-27 13:20:00,60.04,60.05,60.01,60.02,43797.0,52.0031,52.0118,51.9771,51.9858,43797.0
2018-08-27 13:25:00,60.02,60.02,60.0,60.01,25539.0,51.9858,51.9858,51.9685,51.9771,25539.0
2018-08-27 13:30:00,60.01,60.04,60.01,60.02,17143.0,51.9771,52.0031,51.9771,51.9858,17143.0
2018-08-27 13:35:00,60.02,60.02,59.99,60.01,22138.0,51.9858,51.9858,51.9598,51.9771,22138.0
2018-08-27 13:40:00,60.01,60.02,60.0,60.01,19612.0,51.9771,51.9858,51.9685,51.9771,19612.0
2018-08-27 13:45:00,60.0,60.02,59.98,60.0,67140.0,51.9685,51.9858,51.9512,51.9685,67140.0
2018-08-27 13:50:00,59.99,60.0,59.97,60.0,18583.0,51.9598,51.9685,51.9425,51.9685,18583.0
2018-08-27 13:55:00,60.01,60.02,59.98,60.01,22080.0,51.9771,51.9858,51.9512,51.9771,22080.0
2018-08-27 14:00:00,60.02,60.05,60.01,60.05,22883.0,51.9858,52.0118,51.9771,52.0118,22883.0
2018-08-27 14:05:00,60.05,60.06,60.02,60.04,25383.0,52.0118,52.0205,51.9858,52.0031,25383.0
2018-08-27 14:10:00,60.03,60.05,60.02,60.02,17345.0,51.9945,52.0118,51.9858,51.9858,17345.0
2018-08-27 14:15:00,60.02,60.05,60.0,60.04,59636.0,51.9858,52.0118,51.9685,52.0031,59636.0
2018-08-27 14:20:00,60.03,60.03,60.0,60.02,41547.0,51.9945,51.9945,51.9685,51.9858,41547.0
2018-08-27 14:25:00,60.02,60.07,60.02,60.07,25271.0,51.9858,52.0291,51.9858,52.0291,25271.0
2018-08-27 14:30:00,60.07,60.09,60.05,60.05,49085.0,52.0291,52.0464,52.0118,52.0118,49085.0
2018-08-27 14:35:00,60.05,60.07,60.01,60.02,39109.0,52.0118,52.0291,51.9771,51.9858,39109.0
2018-08-27 14:40:00,60.03,60.04,60.02,60.02,18888.0,51.9945,52.0031,51.9858,51.9858,18888.0
2018-08-27 14:45:00,60.02,60.04,60.02,60.04,33164.0,51.9858,52.0031,51.9858,52.0031,33164.0
2018-08-27 14:50:00,60.04,60.04,59.98,60.0,48926.0,52.0031,52.0031,51.9512,51.9685,48926.0
2018-08-27 14:55:00,60.0,60.0,59.98,59.99,31353.0,51.9685,51.9685,51.9512,51.9598,31353.0
2018-08-27 15:00:00,59.99,59.99,59.94,59.97,121799.0,51.9598,51.9598,51.9165,51.9425,121799.0
2018-08-27 15:05:00,59.97,59.98,59.93,59.93,44086.0,51.9425,51.9512,51.9079,51.9079,44086.0
2018-08-27 15:10:00,59.94,59.95,59.92,59.93,35118.0,51.9165,51.9252,51.8992,51.9079,35118.0
2018-08-27 15:15:00,59.93,59.93,59.88,59.89,70990.0,51.9079,51.9079,51.8646,51.8732,70990.0
2018-08-27 15:20:00,59.88,59.94,59.88,59.91,189938.0,51.8646,51.9165,51.8646,51.8905,189938.0
2018-08-27 15:25:00,59.91,59.94,59.91,59.94,44735.0,51.8905,51.9165,51.8905,51.9165,44735.0
2018-08-27 15:30:00,59.93,59.96,59.91,59.92,72209.0,51.9079,51.9338,51.8905,51.8992,72209.0
2018-08-27 15:35:00,59.92,59.95,59.92,59.92,46024.0,51.8992,51.9252,51.8992,51.8992,46024.0
2018-08-27 15:40:00,59.92,59.95,59.89,59.89,78443.0,51.8992,51.9252,51.8732,51.8732,78443.0
2018-08-27 15:45:00,59.89,59.89,59.84,59.87,134516.0,51.8732,51.8732,51.8299,51.8559,134516.0
2018-08-27 15:50:00,59.87,59.89,59.85,59.88,245685.0,51.8559,51.8732,51.8386,51.8646,245685.0
2018-08-27 15:55:00,59.88,59.94,59.86,59.93,471721.0,51.8646,51.9165,51.8472,51.9079,471721.0
2018-08-28 09:30:00,60.03,60.24,60.03,60.24,125989.0,51.9945,52.1764,51.9945,52.1764,125989.0
2018-08-28 09:35:00,60.24,60.3,60.23,60.28,87290.0,52.1764,52.2283,52.1677,52.211,87290.0
2018-08-28 09:40:00,60.28,60.28,60.19,60.19,137053.0,52.211,52.211,52.1331,52.1331,137053.0
2018-08-28 09:45:00,60.19,60.22,60.11,60.17,123518.0,52.1331,52.159,52.0638,52.1157,123518.0
2018-08-28 09:50:00,60.17,60.19,60.14,60.18,37141.0,52.1157,52.1331,52.0897,52.1244,37141.0
2018-08-28 09:55:00,60.18,60.21,60.14,60.18,76421.0,52.1244,52.1504,52.0897,52.1244,76421.0
2018-08-28 10:00:00,60.18,60.25,60.17,60.25,41323.0,52.1244,52.185,52.1157,52.185,41323.0
2018-08-28 10:05:00,60.24,60.26,60.19,60.22,91926.0,52.1764,52.1937,52.1331,52.159,91926.0
2018-08-28 10:10:00,60.21,60.21,60.13,60.16,75507.0,52.1504,52.1504,52.0811,52.1071,75507.0
2018-08-28 10:15:00,60.16,60.16,60.08,60.11,68822.0,52.1071,52.1071,52.0378,52.0638,68822.0
2018-08-28 10:20:00,60.12,60.13,60.05,60.06,55175.0,52.0724,52.0811,52.0118,52.0205,55175.0
2018-08-28 10:25:00,60.05,60.07,60.0,60.05,70674.0,52.0118,52.0291,51.9685,52.0118,70674.0
2018-08-28 10:30:00,60.05,60.05,60.0,60.01,64263.0,52.0118,52.0118,51.9685,51.9771,64263.0
2018-08-28 10:35:00,60.02,60.09,60.02,60.03,33142.0,51.9858,52.0464,51.9858,51.9945,33142.0
2018-08-28 10:40:00,60.03,60.04,60.0,60.04,44292.0,51.9945,52.0031,51.9685,52.0031,44292.0
2018-08-28 10:45:00,60.04,60.05,59.93,59.94,40236.0,52.0031,52.0118,51.9079,51.9165,40236.0
2018-08-28 10:50:00,59.94,60.03,59.94,60.0,95230.0,51.9165,51.9945,51.9165,51.9685,95230.0
2018-08-28 10:55:00,60.0,60.04,59.97,60.04,34620.0,51.9685,52.0031,51.9425,52.0031,34620.0
2018-08-28 11:00:00,60.04,60.05,59.98,59.98,42150.0,52.0031,52.0118,51.9512,51.9512,42150.0
2018-08-28 11:05:00,59.98,60.04,59.98,60.04,26757.0,51.9512,52.0031,51.9512,52.0031,26757.0
2018-08-28 11:10:00,60.03,60.06,59.99,60.0,48223.0,51.9945,52.0205,51.9598,51.9685,48223.0
2018-08-28 11:15:00,60.0,60.0,59.93,59.94,26268.0,51.9685,51.9685,51.9079,51.9165,26268.0
2018-08-28 11:20:00,59.95,60.01,59.95,59.97,28488.0,51.9252,51.9771,51.9252,51.9425,28488.0
2018-08-28 11:25:00,59.96,59.96,59.9,59.91,36529.0,51.9338,51.9338,51.8819,51.8905,36529.0
2018-08-28 11:30:00,59.9,59.91,59.83,59.84,36299.0,51.8819,51.8905,51.8212,51.8299,36299.0
2018-08-28 11:35:00,59.84,59.84,59.78,59.8,31916.0,51.8299,51.8299,51.7779,51.7953,31916.0
2018-08-28 11:40:00,59.8,59.8,59.75,59.77,58757.0,51.7953,51.7953,51.752,51.7693,58757.0
2018-08-28 11:45:00,59.77,59.8,59.73,59.73,38822.0,51.7693,51.7953,51.7346,51.7346,38822.0
2018-08-28 11:50:00,59.73,59.77,59.68,59.69,76754.0,51.7346,51.7693,51.6913,51.7,76754.0
2018-08-28 11:55:00,59.69,59.7,59.62,59.65,52420.0,51.7,51.7086,51.6394,51.6653,52420.0
2018-08-28 12:00:00,59.66,59.71,59.66,59.69,41163.0,51.674,51.7173,51.674,51.7,41163.0
2018-08-28 12:05:00,59.68,59.72,59.65,59.67,68677.0,51.6913,51.726,51.6653,51.6827,68677.0
2018-08-28 12:10:00,59.68,59.71,59.67,59.71,24030.0,51.6913,51.7173,51.6827,51.7173,24030.0
2018-08-28 12:15:00,59.71,59.73,59.7,59.73,17163.0,51.7173,51.7346,51.7086,51.7346,17163.0
2018-08-28 12:20:00,59.74,59.74,59.66,59.67,18284.0,51.7433,51.7433,51.674,51.6827,18284.0
2018-08-28 12:25:00,59.67,59.67,59.62,59.64,41937.0,51.6827,51.6827,51.6394,51.6567,41937.0
2018-08-28 12:30:00,59.64,59.66,59.62,59.64,60396.0,51.6567,51.674,51.6394,51.6567,60396.0
2018-08-28 12:35:00,59.65,59.66,59.64,59.66,14243.0,51.6653,51.674,51.6567,51.674,14243.0
2018-08-28 12:40:00,59.65,59.65,59.63,59.64,17553.0,51.6653,51.6653,51.648,51.6567,17553.0
2018-08-28 12:45:00,59.64,59.68,59.62,59.68,35577.0,51.6567,51.6913,51.6394,51.6913,35577.0
2018-08-28 12:50:00,59.68,59.69,59.67,59.68,20131.0,51.6913,51.7,51.6827,51.6913,20131.0
2018-08-28 12:55:00,59.68,59.69,59.66,59.68,24691.0,51.6913,51.7,51.674,51.6913,24691.0
2018-08-28 13:00:00,59.68,59.72,59.67,59.72,26861.0,51.6913,51.726,51.6827,51.726,26861.0
2018-08-28 13:05:00,59.72,59.73,59.69,59.71,24607.0,51.726,51.7346,51.7,51.7173,24607.0
2018-08-28 13:10:00,59.71,59.71,59.63,59.64,27953.0,51.7173,51.7173,51.648,51.6567,27953.0
2018-08-28 13:15:00,59.63,59.64,59.61,59.62,18949.0,51.648,51.6567,51.6307,51.6394,18949.0
2018-08-28 13:20:00,59.62,59.62,59.58,59.58,15407.0,51.6394,51.6394,51.6047,51.6047,15407.0
2018-08-28 13:25:00,59.59,59.6,59.52,59.55,40787.0,51.6134,51.622,51.5527,51.5787,40787.0
2018-08-28 13:30:00,59.54,59.55,59.52,59.55,16209.0,51.5701,51.5787,51.5527,51.5787,16209.0
2018-08-28 13:35:00,59.55,59.63,59.55,59.63,37778.0,51.5787,51.648,51.5787,51.648,37778.0
2018-08-28 13:40:00,59.63,59.65,59.62,59.63,27452.0,51.648,51.6653,51.6394,51.648,27452.0
2018-08-28 13:45:00,59.63,59.67,59.62,59.67,15490.0,51.648,51.6827,51.6394,51.6827,15490.0
2018-08-28 13:50:00,59.67,59.68,59.64,59.65,15232.0,51.6827,51.6913,51.6567,51.6653,15232.0
2018-08-28 13:55:00,59.65,59.67,59.65,59.67,10949.0,51.6653,51.6827,51.6653,51.6827,10949.0
2018-08-28 14:00:00,59.67,59.69,59.66,59.68,17671.0,51.6827,51.7,51.674,51.6913,17671.0
2018-08-28 14:05:00,59.67,59.72,59.67,59.72,20750.0,51.6827,51.726,51.6827,51.726,20750.0
2018-08-28 14:10:00,59.72,59.73,59.7,59.7,22118.0,51.726,51.7346,51.7086,51.7086,22118.0
2018-08-28 14:15:00,59.7,59.74,59.69,59.72,24862.0,51.7086,51.7433,51.7,51.726,24862.0
2018-08-28 14:20:00,59.73,59.74,59.72,59.73,18601.0,51.7346,51.7433,51.726,51.7346,18601.0
2018-08-28 14:25:00,59.73,59.75,59.72,59.74,13675.0,51.7346,51.752,51.726,51.7433,13675.0
2018-08-28 14:30:00,59.74,59.75,59.71,59.75,22520.0,51.7433,51.752,51.7173,51.752,22520.0
2018-08-28 14:35:00,59.75,59.77,59.72,59.73,45703.0,51.752,51.7693,51.726,51.7346,45703.0
2018-08-28 14:40:00,59.74,59.8,59.73,59.78,23624.0,51.7433,51.7953,51.7346,51.7779,23624.0
2018-08-28 14:45:00,59.78,59.79,59.77,59.78,18139.0,51.7779,51.7866,51.7693,51.7779,18139.0
2018-08-28 14:50:00,59.79,59.82,59.78,59.79,17823.0,51.7866,51.8126,51.7779,51.7866,17823.0
2018-08-28 14:55:00,59.79,59.79,59.77,59.78,15338.0,51.7866,51.7866,51.7693,51.7779,15338.0
2018-08-28 15:00:00,59.78,59.79,59.75,59.77,23353.0,51.7779,51.7866,51.752,51.7693,23353.0
2018-08-28 15:05:00,59.77,59.78,59.75,59.77,40318.0,51.7693,51.7779,51.752,51.7693,40318.0
2018-08-28 15:10:00,59.77,59.8,59.77,59.79,18568.0,51.7693,51.7953,51.7693,51.7866,18568.0
2018-08-28 15:15:00,59.79,59.82,59.79,59.79,32534.0,51.7866,51.8126,51.7866,51.7866,32534.0
2018-08-28 15:20:00,59.79,59.79,59.73,59.75,46093.0,51.7866,51.7866,51.7346,51.752,46093.0
2018-08-28 15:25:00,59.75,59.78,59.75,59.76,27109.0,51.752,51.7779,51.752,51.7606,27109.0
2018-08-28 15:30:00,59.76,59.78,59.75,59.77,57724.0,51.7606,51.7779,51.752,51.7693,57724.0
2018-08-28 15:35:00,59.77,59.78,59.72,59.73,53518.0,51.7693,51.7779,51.726,51.7346,53518.0
2018-08-28 15:40:00,59.73,59.73,59.67,59.68,47667.0,51.7346,51.7346,51.6827,51.6913,47667.0
2018-08-28 15:45:00,59.68,59.69,59.65,59.66,88934.0,51.6913,51.7,51.6653,51.674,88934.0
2018-08-28 15:50:00,59.66,59.68,59.64,59.65,181696.0,51.674,51.6913,51.6567,51.6653,181696.0
2018-08-28 15:55:00,59.65,59.72,59.65,59.72,263032.0,51.6653,51.726,51.6653,51.726,263032.0
2018-08-29 09:30:00,59.72,59.72,59.57,59.63,105891.0,51.726,51.726,51.596,51.648,105891.0
2018-08-29 09:35:00,59.64,59.65,59.53,59.57,72449.0,51.6567,51.6653,51.5614,51.596,72449.0
2018-08-29 09:40:00,59.57,59.6,59.46,59.5,100331.0,51.596,51.622,51.5008,51.5354,100331.0
2018-08-29 09:45:00,59.51,59.58,59.51,59.55,83296.0,51.5441,51.6047,51.5441,51.5787,83296.0
2018-08-29 09:50:00,59.54,59.67,59.51,59.67,73983.0,51.5701,51.6827,51.5441,51.6827,73983.0
2018-08-29 09:55:00,59.66,59.73,59.65,59.72,49414.0,51.674,51.7346,51.6653,51.726,49414.0
2018-08-29 10:00:00,59.71,59.72,59.66,59.67,56117.0,51.7173,51.726,51.674,51.6827,56117.0
2018-08-29 10:05:00,59.67,59.76,59.66,59.76,78675.0,51.6827,51.7606,51.674,51.7606,78675.0
2018-08-29 10:10:00,59.76,59.79,59.71,59.79,49478.0,51.7606,51.7866,51.7173,51.7866,49478.0
2018-08-29 10:15:00,59.8,59.83,59.74,59.76,46370.0,51.7953,51.8212,51.7433,51.7606,46370.0
2018-08-29 10:20:00,59.77,59.81,59.73,59.8,75287.0,51.7693,51.8039,51.7346,51.7953,75287.0
2018-08-29 10:25:00,59.81,59.84,59.79,59.84,44212.0,51.8039,51.8299,51.7866,51.8299,44212.0
2018-08-29 10:30:00,59.84,59.89,59.83,59.84,77472.0,51.8299,51.8732,51.8212,51.8299,77472.0
2018-08-29 10:35:00,59.84,59.86,59.82,59.83,40827.0,51.8299,51.8472,51.8126,51.8212,40827.0
2018-08-29 10:40:00,59.83,59.89,59.8,59.89,80015.0,51.8212,51.8732,51.7953,51.8732,80015.0
2018-08-29 10:45:00,59.88,59.92,59.87,59.92,136792.0,51.8646,51.8992,51.8559,51.8992,136792.0
2018-08-29 10:50:00,59.92,59.93,59.87,59.87,403215.0,51.8992,51.9079,51.8559,51.8559,403215.0
2018-08-29 10:55:00,59.88,59.97,59.86,59.96,52542.0,51.8646,51.9425,51.8472,51.9338,52542.0
2018-08-29 11:00:00,59.95,60.01,59.95,59.96,92843.0,51.9252,51.9771,51.9252,51.9338,92843.0
2018-08-29 11:05:00,59.95,60.05,59.95,60.05,71669.0,51.9252,52.0118,51.9252,52.0118,71669.0
2018-08-29 11:10:00,60.05,60.09,60.03,60.09,82221.0,52.0118,52.0464,51.9945,52.0464,82221.0
2018-08-29 11:15:00,60.1,60.14,60.08,60.1,175571.0,52.0551,52.0897,52.0378,52.0551,175571.0
2018-08-29 11:20:00,60.1,60.12,60.08,60.12,53106.0,52.0551,52.0724,52.0378,52.0724,53106.0
2018-08-29 11:25:00,60.13,60.2,60.12,60.18,50850.0,52.0811,52.1417,52.0724,52.1244,50850.0
2018-08-29 11:30:00,60.17,60.21,60.17,60.18,60164.0,52.1157,52.1504,52.1157,52.1244,60164.0
2018-08-29 11:35:00,60.17,60.18,60.15,60.16,47707.0,52.1157,52.1244,52.0984,52.1071,47707.0
2018-08-29 11:40:00,60.16,60.17,60.14,60.16,16270.0,52.1071,52.1157,52.0897,52.1071,16270.0
2018-08-29 11:45:00,60.16,60.21,60.16,60.2,23103.0,52.1071,52.1504,52.1071,52.1417,23103.0
2018-08-29 11:50:00,60.19,60.26,60.19,60.26,50769.0,52.1331,52.1937,52.1331,52.1937,50769.0
2018-08-29 11:55:00,60.26,60.26,60.19,60.23,55918.0,52.1937,52.1937,52.1331,52.1677,55918.0
2018-08-29 12:00:00,60.24,60.25,60.2,60.2,18194.0,52.1764,52.185,52.1417,52.1417,18194.0
2018-08-29 12:05:00,60.19,60.23,60.17,60.23,49546.0,52.1331,52.1677,52.1157,52.1677,49546.0
2018-08-29 12:10:00,60.23,60.25,60.22,60.23,43852.0,52.1677,52.185,52.159,52.1677,43852.0
2018-08-29 12:15:00,60.23,60.23,60.17,60.2,26850.0,52.1677,52.1677,52.1157,52.1417,26850.0
2018-08-29 12:20:00,60.21,60.22,60.17,60.17,73819.0,52.1504,52.159,52.1157,52.1157,73819.0
2018-08-29 12:25:00,60.17,60.2,60.16,60.19,25728.0,52.1157,52.1417,52.1071,52.1331,25728.0
2018-08-29 12:30:00,60.19,60.23,60.18,60.21,35685.0,52.1331,52.1677,52.1244,52.1504,35685.0
2018-08-29 12:35:00,60.21,60.25,60.21,60.25,42398.0,52.1504,52.185,52.1504,52.185,42398.0
2018-08-29 12:40:00,60.25,60.27,60.22,60.23,94358.0,52.185,52.2023,52.159,52.1677,94358.0
2018-08-29 12:45:00,60.24,60.25,60.23,60.23,8714.0,52.1764,52.185,52.1677,52.1677,8714.0
2018-08-29 12:50:00,60.24,60.24,60.22,60.23,22327.0,52.1764,52.1764,52.159,52.1677,22327.0
2018-08-29 12:55:00,60.23,60.23,60.17,60.19,94861.0,52.1677,52.1677,52.1157,52.1331,94861.0
2018-08-29 13:00:00,60.2,60.22,60.19,60.2,13921.0,52.1417,52.159,52.1331,52.1417,13921.0
2018-08-29 13:05:00,60.2,60.24,60.2,60.21,21529.0,52.1417,52.1764,52.1417,52.1504,21529.0
2018-08-29 13:10:00,60.21,60.22,60.19,60.22,10100.0,52.1504,52.159,52.1331,52.159,10100.0
2018-08-29 13:15:00,60.22,60.22,60.15,60.18,19740.0,52.159,52.159,52.0984,52.1244,19740.0
2018-08-29 13:20:00,60.18,60.18,60.15,60.16,14551.0,52.1244,52.1244,52.0984,52.1071,14551.0
2018-08-29 13:25:00,60.16,60.17,60.15,60.17,7225.0,52.1071,52.1157,52.0984,52.1157,7225.0
2018-08-29 13:30:00,60.18,60.18,60.13,60.15,24095.0,52.1244,52.1244,52.0811,52.0984,24095.0
2018-08-29 13:35:00,60.16,60.16,60.13,60.14,10868.0,52.1071,52.1071,52.0811,52.0897,10868.0
2018-08-29 13:40:00,60.14,60.15,60.11,60.11,11084.0,52.0897,52.0984,52.0638,52.0638,11084.0
2018-08-29 13:45:00,60.12,60.12,60.07,60.08,19964.0,52.0724,52.0724,52.0291,52.0378,19964.0
2018-08-29 13:50:00,60.08,60.09,60.07,60.09,15771.0,52.0378,52.0464,52.0291,52.0464,15771.0
2018-08-29 13:55:00,60.08,60.1,60.05,60.05,12583.0,52.0378,52.0551,52.0118,52.0118,12583.0
2018-08-29 14:00:00,60.04,60.08,60.03,60.08,22480.0,52.0031,52.0378,51.9945,52.0378,22480.0
2018-08-29 14:05:00,60.07,60.13,60.07,60.12,23216.0,52.0291,52.0811,52.0291,52.0724,23216.0
2018-08-29 14:10:00,60.12,60.13,60.1,60.11,20473.0,52.0724,52.0811,52.0551,52.0638,20473.0
2018-08-29 14:15:00,60.11,60.11,60.07,60.08,10910.0,52.0638,52.0638,52.0291,52.0378,10910.0
2018-08-29 14:20:00,60.08,60.08,60.05,60.07,7155.0,52.0378,52.0378,52.0118,52.0291,7155.0
2018-08-29 14:25:00,60.06,60.1,60.06,60.08,17101.0,52.0205,52.0551,52.0205,52.0378,17101.0
2018-08-29 14:30:00,60.08,60.09,60.06,60.09,8984.0,52.0378,52.0464,52.0205,52.0464,8984.0
2018-08-29 14:35:00,60.09,60.11,60.08,60.09,28058.0,52.0464,52.0638,52.0378,52.0464,28058.0
2018-08-29 14:40:00,60.09,60.12,60.09,60.12,31965.0,52.0464,52.0724,52.0464,52.0724,31965.0
2018-08-29 14:45:00,60.12,60.14,60.11,60.14,16554.0,52.0724,52.0897,52.0638,52.0897,16554.0
2018-08-29 14:50:00,60.14,60.14,60.12,60.14,15263.0,52.0897,52.0897,52.0724,52.0897,15263.0
2018-08-29 14:55:00,60.14,60.16,60.13,60.16,19091.0,52.0897,52.1071,52.0811,52.1071,19091.0
2018-08-29 15:00:00,60.16,60.17,60.15,60.15,23624.0,52.1071,52.1157,52.0984,52.0984,23624.0
2018-08-29 15:05:00,60.14,60.15,60.13,60.15,23307.0,52.0897,52.0984,52.0811,52.0984,23307.0
2018-08-29 15:10:00,60.15,60.19,60.14,60.17,34937.0,52.0984,52.1331,52.0897,52.1157,34937.0
2018-08-29 15:15:00,60.18,60.18,60.17,60.18,10025.0,52.1244,52.1244,52.1157,52.1244,10025.0
2018-08-29 15:20:00,60.18,60.2,60.17,60.18,85902.0,52.1244,52.1417,52.1157,52.1244,85902.0
2018-08-29 15:25:00,60.18,60.2,60.16,60.18,30278.0,52.1244,52.1417,52.1071,52.1244,30278.0
2018-08-29 15:30:00,60.17,60.2,60.17,60.18,34624.0,52.1157,52.1417,52.1157,52.1244,34624.0
2018-08-29 15:35:00,60.19,60.24,60.18,60.22,76756.0,52.1331,52.1764,52.1244,52.159,76756.0
2018-08-29 15:40:00,60.22,60.22,60.19,60.2,47112.0,52.159,52.159,52.1331,52.1417,47112.0
2018-08-29 15:45:00,60.2,60.22,60.17,60.2,47938.0,52.1417,52.159,52.1157,52.1417,47938.0
2018-08-29 15:50:00,60.2,60.21,60.15,60.16,80333.0,52.1417,52.1504,52.0984,52.1071,80333.0
2018-08-29 15:55:00,60.15,60.17,60.12,60.14,210949.0,52.0984,52.1157,52.0724,52.0897,210949.0
2018-08-30 09:30:00,59.88,60.16,59.72,59.73,121614.0,51.8646,52.1071,51.726,51.7346,121614.0
2018-08-30 09:35:00,59.73,59.83,59.71,59.8,125304.0,51.7346,51.8212,51.7173,51.7953,125304.0
2018-08-30 09:40:00,59.81,59.81,59.7,59.73,41717.0,51.8039,51.8039,51.7086,51.7346,41717.0
2018-08-30 09:45:00,59.73,59.77,59.66,59.66,74506.0,51.7346,51.7693,51.674,51.674,74506.0
2018-08-30 09:50:00,59.65,59.66,59.57,59.61,27461.0,51.6653,51.674,51.596,51.6307,27461.0
2018-08-30 09:55:00,59.61,59.69,59.59,59.65,60525.0,51.6307,51.7,51.6134,51.6653,60525.0
2018-08-30 10:00:00,59.64,59.73,59.61,59.67,70708.0,51.6567,51.7346,51.6307,51.6827,70708.0
2018-08-30 10:05:00,59.67,59.69,59.55,59.58,42515.0,51.6827,51.7,51.5787,51.6047,42515.0
2018-08-30 10:10:00,59.58,59.63,59.56,59.63,184837.0,51.6047,51.648,51.5874,51.648,184837.0
2018-08-30 10:15:00,59.64,59.66,59.61,59.63,178515.0,51.6567,51.674,51.6307,51.648,178515.0
2018-08-30 10:20:00,59.63,59.66,59.53,59.54,173204.0,51.648,51.674,51.5614,51.5701,173204.0
2018-08-30 10:25:00,59.55,59.55,59.51,59.54,131296.0,51.5787,51.5787,51.5441,51.5701,131296.0
2018-08-30 10:30:00,59.54,59.58,59.48,59.56,102368.0,51.5701,51.6047,51.5181,51.5874,102368.0
2018-08-30 10:35:00,59.56,59.62,59.56,59.6,54955.0,51.5874,51.6394,51.5874,51.622,54955.0
2018-08-30 10:40:00,59.6,59.61,59.58,59.6,40633.0,51.622,51.6307,51.6047,51.622,40633.0
2018-08-30 10:45:00,59.59,59.59,59.55,59.57,62629.0,51.6134,51.6134,51.5787,51.596,62629.0
2018-08-30 10:50:00,59.57,59.58,59.52,59.52,15722.0,51.596,51.6047,51.5527,51.5527,15722.0
2018-08-30 10:55:00,59.52,59.55,59.52,59.53,123474.0,51.5527,51.5787,51.5527,51.5614,123474.0
2018-08-30 11:00:00,59.54,59.58,59.5,59.51,150149.0,51.5701,51.6047,51.5354,51.5441,150149.0
2018-08-30 11:05:00,59.5,59.5,59.44,59.46,140691.0,51.5354,51.5354,51.4834,51.5008,140691.0
2018-08-30 11:10:00,59.47,59.47,59.43,59.46,112844.0,51.5094,51.5094,51.4748,51.5008,112844.0
2018-08-30 11:15:00,59.47,59.5,59.46,59.48,37398.0,51.5094,51.5354,51.5008,51.5181,37398.0
2018-08-30 11:20:00,59.48,59.49,59.44,59.44,47371.0,51.5181,51.5268,51.4834,51.4834,47371.0
2018-08-30 11:25:00,59.43,59.45,59.37,59.38,47451.0,51.4748,51.4921,51.4228,51.4315,47451.0
2018-08-30 11:30:00,59.39,59.46,59.38,59.44,84222.0,51.4401,51.5008,51.4315,51.4834,84222.0
2018-08-30 11:35:00,59.44,59.44,59.37,59.37,24175.0,51.4834,51.4834,51.4228,51.4228,24175.0
2018-08-30 11:40:00,59.37,59.44,59.36,59.42,24283.0,51.4228,51.4834,51.4142,51.4661,24283.0
2018-08-30 11:45:00,59.43,59.46,59.43,59.44,37739.0,51.4748,51.5008,51.4748,51.4834,37739.0
2018-08-30 11:50:00,59.45,59.49,59.45,59.47,25003.0,51.4921,51.5268,51.4921,51.5094,25003.0
2018-08-30 11:55:00,59.48,59.5,59.43,59.44,18094.0,51.5181,51.5354,51.4748,51.4834,18094.0
2018-08-30 12:00:00,59.44,59.48,59.44,59.46,13306.0,51.4834,51.5181,51.4834,51.5008,13306.0
2018-08-30 12:05:00,59.46,59.46,59.4,59.41,16046.0,51.5008,51.5008,51.4488,51.4575,16046.0
2018-08-30 12:10:00,59.41,59.43,59.4,59.43,31547.0,51.4575,51.4748,51.4488,51.4748,31547.0
2018-08-30 12:15:00,59.43,59.45,59.41,59.42,8856.0,51.4748,51.4921,51.4575,51.4661,8856.0
2018-08-30 12:20:00,59.42,59.44,59.41,59.44,8834.0,51.4661,51.4834,51.4575,51.4834,8834.0
2018-08-30 12:25:00,59.44,59.44,59.4,59.41,9339.0,51.4834,51.4834,51.4488,51.4575,9339.0
2018-08-30 12:30:00,59.42,59.44,59.41,59.44,14193.0,51.4661,51.4834,51.4575,51.4834,14193.0
2018-08-30 12:35:00,59.44,59.45,59.42,59.45,9692.0,51.4834,51.4921,51.4661,51.4921,9692.0
2018-08-30 12:40:00,59.45,59.48,59.45,59.46,24298.0,51.4921,51.5181,51.4921,51.5008,24298.0
2018-08-30 12:45:00,59.46,59.48,59.45,59.46,14256.0,51.5008,51.5181,51.4921,51.5008,14256.0
2018-08-30 12:50:00,59.47,59.54,59.47,59.53,44855.0,51.5094,51.5701,51.5094,51.5614,44855.0
2018-08-30 12:55:00,59.53,59.56,59.53,59.54,20435.0,51.5614,51.5874,51.5614,51.5701,20435.0
2018-08-30 13:00:00,59.55,59.58,59.55,59.56,17975.0,51.5787,51.6047,51.5787,51.5874,17975.0
2018-08-30 13:05:00,59.57,59.59,59.54,59.58,15200.0,51.596,51.6134,51.5701,51.6047,15200.0
2018-08-30 13:10:00,59.58,59.59,59.56,59.56,11950.0,51.6047,51.6134,51.5874,51.5874,11950.0
2018-08-30 13:15:00,59.57,59.62,59.57,59.6,17826.0,51.596,51.6394,51.596,51.622,17826.0
2018-08-30 13:20:00,59.61,59.61,59.59,59.6,10787.0,51.6307,51.6307,51.6134,51.622,10787.0
2018-08-30 13:25:00,59.59,59.6,59.58,59.58,10753.0,51.6134,51.622,51.6047,51.6047,10753.0
2018-08-30 13:30:00,59.58,59.62,59.56,59.62,21664.0,51.6047,51.6394,51.5874,51.6394,21664.0
2018-08-30 13:35:00,59.61,59.69,59.6,59.67,28988.0,51.6307,51.7,51.622,51.6827,28988.0
2018-08-30 13:40:00,59.67,59.68,59.65,59.68,7639.0,51.6827,51.6913,51.6653,51.6913,7639.0
2018-08-30 13:45:00,59.68,59.72,59.67,59.7,45156.0,51.6913,51.726,51.6827,51.7086,45156.0
2018-08-30 13:50:00,59.71,59.71,59.66,59.67,11614.0,51.7173,51.7173,51.674,51.6827,11614.0
2018-08-30 13:55:00,59.67,59.69,59.66,59.67,6393.0,51.6827,51.7,51.674,51.6827,6393.0
2018-08-30 14:00:00,59.67,59.7,59.67,59.7,17483.0,51.6827,51.7086,51.6827,51.7086,17483.0
2018-08-30 14:05:00,59.71,59.71,59.64,59.66,45035.0,51.7173,51.7173,51.6567,51.674,45035.0
2018-08-30 14:10:00,59.66,59.68,59.64,59.67,9962.0,51.674,51.6913,51.6567,51.6827,9962.0
2018-08-30 14:15:00,59.67,59.68,59.43,59.44,282530.0,51.6827,51.6913,51.4748,51.4834,282530.0
2018-08-30 14:20:00,59.43,59.47,59.3,59.35,129675.0,51.4748,51.5094,51.3622,51.4055,129675.0
2018-08-30 14:25:00,59.36,59.4,59.33,59.34,36933.0,51.4142,51.4488,51.3882,51.3968,36933.0
2018-08-30 14:30:00,59.34,59.4,59.34,59.39,26719.0,51.3968,51.4488,51.3968,51.4401,26719.0
2018-08-30 14:35:00,59.39,59.46,59.38,59.46,51310.0,51.4401,51.5008,51.4315,51.5008,51310.0
2018-08-30 14:40:00,59.46,59.47,59.41,59.43,43861.0,51.5008,51.5094,51.4575,51.4748,43861.0
2018-08-30 14:45:00,59.43,59.5,59.42,59.48,43354.0,51.4748,51.5354,51.4661,51.5181,43354.0
2018-08-30 14:50:00,59.48,59.49,59.43,59.44,25473.0,51.5181,51.5268,51.4748,51.4834,25473.0
2018-08-30 14:55:00,59.43,59.43,59.38,59.38,65160.0,51.4748,51.4748,51.4315,51.4315,65160.0
2018-08-30 15:00:00,59.38,59.38,59.27,59.29,72842.0,51.4315,51.4315,51.3362,51.3535,72842.0
2018-08-30 15:05:00,59.29,59.34,59.27,59.32,86923.0,51.3535,51.3968,51.3362,51.3795,86923.0
2018-08-30 15:10:00,59.31,59.36,59.31,59.32,37244.0,51.3709,51.4142,51.3709,51.3795,37244.0
2018-08-30 15:15:00,59.31,59.35,59.28,59.34,62180.0,51.3709,51.4055,51.3449,51.3968,62180.0
2018-08-30 15:20:00,59.34,59.38,59.31,59.35,69188.0,51.3968,51.4315,51.3709,51.4055,69188.0
2018-08-30 15:25:00,59.36,59.39,59.35,59.38,44832.0,51.4142,51.4401,51.4055,51.4315,44832.0
2018-08-30 15:30:00,59.38,59.43,59.38,59.43,85522.0,51.4315,51.4748,51.4315,51.4748,85522.0
2018-08-30 15:35:00,59.42,59.43,59.36,59.42,95695.0,51.4661,51.4748,51.4142,51.4661,95695.0
2018-08-30 15:40:00,59.41,59.43,59.39,59.4,74596.0,51.4575,51.4748,51.4401,51.4488,74596.0
2018-08-30 15:45:00,59.4,59.46,59.4,59.43,103879.0,51.4488,51.5008,51.4488,51.4748,103879.0
2018-08-30 15:50:00,59.43,59.48,59.41,59.47,289814.0,51.4748,51.5181,51.4575,51.5094,289814.0
2018-08-30 15:55:00,59.48,59.51,59.46,59.47,636830.0,51.5181,51.5441,51.5008,51.5094,636830.0
2018-08-31 09:30:00,59.36,59.36,59.27,59.28,152614.0,51.4142,51.4142,51.3362,51.3449,152614.0
2018-08-31 09:35:00,59.29,59.39,59.27,59.37,45512.0,51.3535,51.4401,51.3362,51.4228,45512.0
2018-08-31 09:40:00,59.35,59.47,59.32,59.47,50118.0,51.4055,51.5094,51.3795,51.5094,50118.0
2018-08-31 09:45:00,59.47,59.53,59.44,59.44,41585.0,51.5094,51.5614,51.4834,51.4834,41585.0
2018-08-31 09:50:00,59.45,59.47,59.42,59.44,72616.0,51.4921,51.5094,51.4661,51.4834,72616.0
2018-08-31 09:55:00,59.45,59.56,59.44,59.55,48983.0,51.4921,51.5874,51.4834,51.5787,48983.0
2018-08-31 10:00:00,59.56,59.59,59.53,59.59,62024.0,51.5874,51.6134,51.5614,51.6134,62024.0
2018-08-31 10:05:00,59.59,59.71,59.57,59.64,57114.0,51.6134,51.7173,51.596,51.6567,57114.0
2018-08-31 10:10:00,59.64,59.73,59.64,59.73,48237.0,51.6567,51.7346,51.6567,51.7346,48237.0
2018-08-31 10:15:00,59.73,59.74,59.62,59.65,85533.0,51.7346,51.7433,51.6394,51.6653,85533.0
2018-08-31 10:20:00,59.66,59.66,59.61,59.63,36428.0,51.674,51.674,51.6307,51.648,36428.0
2018-08-31 10:25:00,59.63,59.63,59.51,59.57,81799.0,51.648,51.648,51.5441,51.596,81799.0
2018-08-31 10:30:00,59.57,59.62,59.55,59.55,54308.0,51.596,51.6394,51.5787,51.5787,54308.0
2018-08-31 10:35:00,59.56,59.57,59.53,59.56,39879.0,51.5874,51.596,51.5614,51.5874,39879.0
2018-08-31 10:40:00,59.57,59.58,59.53,59.55,33541.0,51.596,51.6047,51.5614,51.5787,33541.0
2018-08-31 10:45:00,59.55,59.55,59.48,59.51,45690.0,51.5787,51.5787,51.5181,51.5441,45690.0
2018-08-31 10:50:00,59.51,59.51,59.48,59.48,28886.0,51.5441,51.5441,51.5181,51.5181,28886.0
2018-08-31 10:55:00,59.48,59.5,59.43,59.46,32887.0,51.5181,51.5354,51.4748,51.5008,32887.0
2018-08-31 11:00:00,59.46,59.52,59.45,59.49,35883.0,51.5008,51.5527,51.4921,51.5268,35883.0
2018-08-31 11:05:00,59.49,59.5,59.39,59.39,41295.0,51.5268,51.5354,51.4401,51.4401,41295.0
2018-08-31 11:10:00,59.39,59.4,59.36,59.36,38524.0,51.4401,51.4488,51.4142,51.4142,38524.0
2018-08-31 11:15:00,59.36,59.41,59.34,59.39,37636.0,51.4142,51.4575,51.3968,51.4401,37636.0
2018-08-31 11:20:00,59.38,59.38,59.31,59.34,77272.0,51.4315,51.4315,51.3709,51.3968,77272.0
2018-08-31 11:25:00,59.33,59.37,59.33,59.35,41273.0,51.3882,51.4228,51.3882,51.4055,41273.0
2018-08-31 11:30:00,59.35,59.4,59.35,59.38,26945.0,51.4055,51.4488,51.4055,51.4315,26945.0
2018-08-31 11:35:00,59.38,59.44,59.37,59.44,15377.0,51.4315,51.4834,51.4228,51.4834,15377.0
2018-08-31 11:40:00,59.43,59.44,59.34,59.34,26375.0,51.4748,51.4834,51.3968,51.3968,26375.0
2018-08-31 11:45:00,59.34,59.36,59.32,59.32,41708.0,51.3968,51.4142,51.3795,51.3795,41708.0
2018-08-31 11:50:00,59.32,59.35,59.28,59.3,29144.0,51.3795,51.4055,51.3449,51.3622,29144.0
2018-08-31 11:55:00,59.3,59.31,59.26,59.29,24492.0,51.3622,51.3709,51.3275,51.3535,24492.0
2018-08-31 12:00:00,59.28,59.28,59.24,59.24,51978.0,51.3449,51.3449,51.3102,51.3102,51978.0
2018-08-31 12:05:00,59.23,59.24,59.17,59.21,32179.0,51.3016,51.3102,51.2496,51.2842,32179.0
2018-08-31 12:10:00,59.21,59.23,59.2,59.2,17155.0,51.2842,51.3016,51.2756,51.2756,17155.0
2018-08-31 12:15:00,59.21,59.25,59.2,59.23,20090.0,51.2842,51.3189,51.2756,51.3016,20090.0
2018-08-31 12:20:00,59.23,59.23,59.19,59.2,24416.0,51.3016,51.3016,51.2669,51.2756,24416.0
2018-08-31 12:25:00,59.2,59.22,59.19,59.22,21417.0,51.2756,51.2929,51.2669,51.2929,21417.0
2018-08-31 12:30:00,59.22,59.24,59.14,59.16,84534.0,51.2929,51.3102,51.2236,51.2409,84534.0
2018-08-31 12:35:00,59.17,59.21,59.17,59.2,13912.0,51.2496,51.2842,51.2496,51.2756,13912.0
2018-08-31 12:40:00,59.2,59.27,59.2,59.26,23987.0,51.2756,51.3362,51.2756,51.3275,23987.0
2018-08-31 12:45:00,59.26,59.31,59.26,59.28,52119.0,51.3275,51.3709,51.3275,51.3449,52119.0
2018-08-31 12:50:00,59.27,59.29,59.22,59.23,22598.0,51.3362,51.3535,51.2929,51.3016,22598.0
2018-08-31 12:55:00,59.23,59.28,59.23,59.27,11436.0,51.3016,51.3449,51.3016,51.3362,11436.0
2018-08-31 13:00:00,59.28,59.28,59.25,59.25,10419.0,51.3449,51.3449,51.3189,51.3189,10419.0
2018-08-31 13:05:00,59.25,59.3,59.23,59.3,26757.0,51.3189,51.3622,51.3016,51.3622,26757.0
2018-08-31 13:10:00,59.3,59.31,59.28,59.31,17322.0,51.3622,51.3709,51.3449,51.3709,17322.0
2018-08-31 13:15:00,59.31,59.33,59.29,59.3,16448.0,51.3709,51.3882,51.3535,51.3622,16448.0
2018-08-31 13:20:00,59.31,59.34,59.31,59.33,14936.0,51.3709,51.3968,51.3709,51.3882,14936.0
2018-08-31 13:25:00,59.32,59.32,59.29,59.3,35625.0,51.3795,51.3795,51.3535,51.3622,35625.0
2018-08-31 13:30:00,59.29,59.29,59.24,59.28,18946.0,51.3535,51.3535,51.3102,51.3449,18946.0
2018-08-31 13:35:00,59.28,59.3,59.27,59.28,26226.0,51.3449,51.3622,51.3362,51.3449,26226.0
2018-08-31 13:40:00,59.28,59.28,59.26,59.27,14671.0,51.3449,51.3449,51.3275,51.3362,14671.0
2018-08-31 13:45:00,59.27,59.32,59.27,59.32,13727.0,51.3362,51.3795,51.3362,51.3795,13727.0
2018-08-31 13:50:00,59.31,59.32,59.3,59.3,11910.0,51.3709,51.3795,51.3622,51.3622,11910.0
2018-08-31 13:55:00,59.29,59.31,59.27,59.3,53055.0,51.3535,51.3709,51.3362,51.3622,53055.0
2018-08-31 14:00:00,59.3,59.3,59.26,59.27,22197.0,51.3622,51.3622,51.3275,51.3362,22197.0
2018-08-31 14:05:00,59.27,59.27,59.26,59.27,7295.0,51.3362,51.3362,51.3275,51.3362,7295.0
2018-08-31 14:10:00,59.27,59.27,59.22,59.24,29304.0,51.3362,51.3362,51.2929,51.3102,29304.0
2018-08-31 14:15:00,59.24,59.25,59.2,59.21,36445.0,51.3102,51.3189,51.2756,51.2842,36445.0
2018-08-31 14:20:00,59.21,59.22,59.18,59.18,19627.0,51.2842,51.2929,51.2583,51.2583,19627.0
2018-08-31 14:25:00,59.18,59.23,59.17,59.22,20821.0,51.2583,51.3016,51.2496,51.2929,20821.0
2018-08-31 14:30:00,59.21,59.24,59.2,59.24,15833.0,51.2842,51.3102,51.2756,51.3102,15833.0
2018-08-31 14:35:00,59.23,59.24,59.21,59.22,15991.0,51.3016,51.3102,51.2842,51.2929,15991.0
2018-08-31 14:40:00,59.23,59.26,59.22,59.25,18534.0,51.3016,51.3275,51.2929,51.3189,18534.0
2018-08-31 14:45:00,59.26,59.28,59.25,59.28,31017.0,51.3275,51.3449,51.3189,51.3449,31017.0
2018-08-31 14:50:00,59.27,59.31,59.26,59.29,47392.0,51.3362,51.3709,51.3275,51.3535,47392.0
2018-08-31 14:55:00,59.29,59.3,59.26,59.26,41080.0,51.3535,51.3622,51.3275,51.3275,41080.0
2018-08-31 15:00:00,59.26,59.31,59.25,59.3,32582.0,51.3275,51.3709,51.3189,51.3622,32582.0
2018-08-31 15:05:00,59.3,59.32,59.28,59.28,66239.0,51.3622,51.3795,51.3449,51.3449,66239.0
2018-08-31 15:10:00,59.28,59.28,59.25,59.28,53816.0,51.3449,51.3449,51.3189,51.3449,53816.0
2018-08-31 15:15:00,59.28,59.3,59.27,59.29,22982.0,51.3449,51.3622,51.3362,51.3535,22982.0
2018-08-31 15:20:00,59.29,59.29,59.21,59.22,67817.0,51.3535,51.3535,51.2842,51.2929,67817.0
2018-08-31 15:25:00,59.23,59.24,59.17,59.18,51902.0,51.3016,51.3102,51.2496,51.2583,51902.0
2018-08-31 15:30:00,59.19,59.31,59.18,59.31,137109.0,51.2669,51.3709,51.2583,51.3709,137109.0
2018-08-31 15:35:00,59.31,59.35,59.3,59.33,87416.0,51.3709,51.4055,51.3622,51.3882,87416.0
2018-08-31 15:40:00,59.32,59.32,59.27,59.29,177974.0,51.3795,51.3795,51.3362,51.3535,177974.0
2018-08-31 15:45:00,59.29,59.33,59.26,59.3,129531.0,51.3535,51.3882,51.3275,51.3622,129531.0
2018-08-31 15:50:00,59.3,59.34,59.3,59.33,166222.0,51.3622,51.3968,51.3622,51.3882,166222.0
2018-08-31 15:55:00,59.33,59.37,59.3,59.3,556954.0,51.3882,51.4228,51.3622,51.3622,556954.0
2018-09-04 09:30:00,59.11,59.11,58.87,58.93,256883.0,51.1976,51.1976,50.9897,51.0417,256883.0
2018-09-04 09:35:00,58.94,58.95,58.85,58.87,82982.0,51.0504,51.059,50.9724,50.9897,82982.0
2018-09-04 09:40:00,58.86,58.92,58.8,58.91,86798.0,50.9811,51.0331,50.9291,51.0244,86798.0
2018-09-04 09:45:00,58.9,58.91,58.8,58.84,111196.0,51.0157,51.0244,50.9291,50.9638,111196.0
2018-09-04 09:50:00,58.84,58.87,58.8,58.87,112250.0,50.9638,50.9897,50.9291,50.9897,112250.0
2018-09-04 09:55:00,58.87,58.96,58.87,58.96,59980.0,50.9897,51.0677,50.9897,51.0677,59980.0
2018-09-04 10:00:00,58.97,59.04,58.94,58.97,119097.0,51.0764,51.137,51.0504,51.0764,119097.0
2018-09-04 10:05:00,58.96,59.07,58.96,59.03,48303.0,51.0677,51.163,51.0677,51.1283,48303.0
2018-09-04 10:10:00,59.03,59.1,59.03,59.08,40013.0,51.1283,51.189,51.1283,51.1716,40013.0
2018-09-04 10:15:00,59.07,59.14,59.05,59.08,64638.0,51.163,51.2236,51.1457,51.1716,64638.0
2018-09-04 10:20:00,59.09,59.13,59.06,59.06,46974.0,51.1803,51.2149,51.1543,51.1543,46974.0
2018-09-04 10:25:00,59.06,59.07,58.97,58.98,41787.0,51.1543,51.163,51.0764,51.085,41787.0
2018-09-04 10:30:00,58.98,58.98,58.92,58.92,59627.0,51.085,51.085,51.0331,51.0331,59627.0
2018-09-04 10:35:00,58.92,58.93,58.87,58.92,30408.0,51.0331,51.0417,50.9897,51.0331,30408.0
2018-09-04 10:40:00,58.92,58.99,58.91,58.96,56772.0,51.0331,51.0937,51.0244,51.0677,56772.0
2018-09-04 10:45:00,58.96,59.04,58.92,59.02,143164.0,51.0677,51.137,51.0331,51.1197,143164.0
2018-09-04 10:50:00,59.03,59.06,59.0,59.05,113099.0,51.1283,51.1543,51.1023,51.1457,113099.0
2018-09-04 10:55:00,59.05,59.05,58.96,58.96,49366.0,51.1457,51.1457,51.0677,51.0677,49366.0
2018-09-04 11:00:00,58.95,58.97,58.91,58.93,33804.0,51.059,51.0764,51.0244,51.0417,33804.0
2018-09-04 11:05:00,58.93,58.94,58.81,58.85,82879.0,51.0417,51.0504,50.9378,50.9724,82879.0
2018-09-04 11:10:00,58.85,58.85,58.76,58.76,43411.0,50.9724,50.9724,50.8945,50.8945,43411.0
2018-09-04 11:15:00,58.77,58.77,58.71,58.75,27138.0,50.9031,50.9031,50.8512,50.8858,27138.0
2018-09-04 11:20:00,58.75,58.78,58.72,58.73,45443.0,50.8858,50.9118,50.8598,50.8685,45443.0
2018-09-04 11:25:00,58.72,58.75,58.68,58.7,46345.0,50.8598,50.8858,50.8252,50.8425,46345.0
2018-09-04 11:30:00,58.7,58.74,58.69,58.72,52793.0,50.8425,50.8771,50.8338,50.8598,52793.0
2018-09-04 11:35:00,58.72,58.79,58.7,58.78,48169.0,50.8598,50.9205,50.8425,50.9118,48169.0
2018-09-04 11:40:00,58.77,58.77,58.66,58.67,50578.0,50.9031,50.9031,50.8079,50.8165,50578.0
2018-09-04 11:45:00,58.67,58.73,58.67,58.72,26536.0,50.8165,50.8685,50.8165,50.8598,26536.0
2018-09-04 11:50:00,58.73,58.74,58.66,58.73,45867.0,50.8685,50.8771,50.8079,50.8685,45867.0
2018-09-04 11:55:00,58.74,58.74,58.69,58.7,37771.0,50.8771,50.8771,50.8338,50.8425,37771.0
2018-09-04 12:00:00,58.69,58.71,58.65,58.67,97385.0,50.8338,50.8512,50.7992,50.8165,97385.0
2018-09-04 12:05:00,58.66,58.67,58.63,58.64,70591.0,50.8079,50.8165,50.7819,50.7905,70591.0
2018-09-04 12:10:00,58.64,58.66,58.63,58.63,51877.0,50.7905,50.8079,50.7819,50.7819,51877.0
2018-09-04 12:15:00,58.63,58.71,58.63,58.68,81231.0,50.7819,50.8512,50.7819,50.8252,81231.0
2018-09-04 12:20:00,58.68,58.68,58.55,58.56,144280.0,50.8252,50.8252,50.7126,50.7212,144280.0
2018-09-04 12:25:00,58.56,58.65,58.56,58.65,61436.0,50.7212,50.7992,50.7212,50.7992,61436.0
2018-09-04 12:30:00,58.65,58.66,58.62,58.65,53949.0,50.7992,50.8079,50.7732,50.7992,53949.0
2018-09-04 12:35:00,58.64,58.66,58.59,58.62,127085.0,50.7905,50.8079,50.7472,50.7732,127085.0
2018-09-04 12:40:00,58.61,58.67,58.6,58.65,68251.0,50.7646,50.8165,50.7559,50.7992,68251.0
2018-09-04 12:45:00,58.65,58.66,58.61,58.66,64331.0,50.7992,50.8079,50.7646,50.8079,64331.0
2018-09-04 12:50:00,58.65,58.65,58.61,58.63,77259.0,50.7992,50.7992,50.7646,50.7819,77259.0
2018-09-04 12:55:00,58.63,58.65,58.61,58.62,48786.0,50.7819,50.7992,50.7646,50.7732,48786.0
2018-09-04 13:00:00,58.62,58.7,58.62,58.67,116910.0,50.7732,50.8425,50.7732,50.8165,116910.0
2018-09-04 13:05:00,58.67,58.69,58.65,58.69,82930.0,50.8165,50.8338,50.7992,50.8338,82930.0
2018-09-04 13:10:00,58.69,58.73,58.67,58.71,67840.0,50.8338,50.8685,50.8165,50.8512,67840.0
2018-09-04 13:15:00,58.71,58.72,58.69,58.69,53081.0,50.8512,50.8598,50.8338,50.8338,53081.0
2018-09-04 13:20:00,58.69,58.69,58.66,58.69,80750.0,50.8338,50.8338,50.8079,50.8338,80750.0
2018-09-04 13:25:00,58.69,58.73,58.68,58.7,77152.0,50.8338,50.8685,50.8252,50.8425,77152.0
2018-09-04 13:30:00,58.7,58.73,58.69,58.73,87749.0,50.8425,50.8685,50.8338,50.8685,87749.0
2018-09-04 13:35:00,58.73,58.77,58.69,58.69,48618.0,50.8685,50.9031,50.8338,50.8338,48618.0
2018-09-04 13:40:00,58.69,58.73,58.63,58.64,144813.0,50.8338,50.8685,50.7819,50.7905,144813.0
2018-09-04 13:45:00,58.64,58.71,58.64,58.7,54372.0,50.7905,50.8512,50.7905,50.8425,54372.0
2018-09-04 13:50:00,58.7,58.74,58.69,58.72,61941.0,50.8425,50.8771,50.8338,50.8598,61941.0
2018-09-04 13:55:00,58.72,58.76,58.71,58.75,74716.0,50.8598,50.8945,50.8512,50.8858,74716.0
2018-09-04 14:00:00,58.76,58.77,58.75,58.76,13229.0,50.8945,50.9031,50.8858,50.8945,13229.0
2018-09-04 14:05:00,58.77,58.82,58.76,58.78,34400.0,50.9031,50.9464,50.8945,50.9118,34400.0
2018-09-04 14:10:00,58.79,58.79,58.76,58.77,23901.0,50.9205,50.9205,50.8945,50.9031,23901.0
2018-09-04 14:15:00,58.77,58.83,58.76,58.78,31862.0,50.9031,50.9551,50.8945,50.9118,31862.0
2018-09-04 14:20:00,58.77,58.85,58.77,58.84,40854.0,50.9031,50.9724,50.9031,50.9638,40854.0
2018-09-04 14:25:00,58.84,58.85,58.8,58.82,32884.0,50.9638,50.9724,50.9291,50.9464,32884.0
2018-09-04 14:30:00,58.81,58.85,58.8,58.85,32060.0,50.9378,50.9724,50.9291,50.9724,32060.0
2018-09-04 14:35:00,58.85,58.88,58.84,58.86,21002.0,50.9724,50.9984,50.9638,50.9811,21002.0
2018-09-04 14:40:00,58.86,58.9,58.85,58.87,25690.0,50.9811,51.0157,50.9724,50.9897,25690.0
2018-09-04 14:45:00,58.87,58.87,58.81,58.82,25922.0,50.9897,50.9897,50.9378,50.9464,25922.0
2018-09-04 14:50:00,58.83,58.84,58.82,58.83,23305.0,50.9551,50.9638,50.9464,50.9551,23305.0
2018-09-04 14:55:00,58.82,58.88,58.82,58.86,37095.0,50.9464,50.9984,50.9464,50.9811,37095.0
2018-09-04 15:00:00,58.87,58.88,58.82,58.86,32052.0,50.9897,50.9984,50.9464,50.9811,32052.0
2018-09-04 15:05:00,58.86,58.88,58.84,58.87,40718.0,50.9811,50.9984,50.9638,50.9897,40718.0
2018-09-04 15:10:00,58.87,58.88,58.85,58.87,23106.0,50.9897,50.9984,50.9724,50.9897,23106.0
2018-09-04 15:15:00,58.87,58.87,58.83,58.84,17994.0,50.9897,50.9897,50.9551,50.9638,17994.0
2018-09-04 15:20:00,58.84,58.85,58.81,58.81,40020.0,50.9638,50.9724,50.9378,50.9378,40020.0
2018-09-04 15:25:00,58.8,58.84,58.79,58.82,28543.0,50.9291,50.9638,50.9205,50.9464,28543.0
2018-09-04 15:30:00,58.82,58.84,58.81,58.83,67553.0,50.9464,50.9638,50.9378,50.9551,67553.0
2018-09-04 15:35:00,58.83,58.86,58.81,58.85,52366.0,50.9551,50.9811,50.9378,50.9724,52366.0
2018-09-04 15:40:00,58.85,58.86,58.79,58.81,107345.0,50.9724,50.9811,50.9205,50.9378,107345.0
2018-09-04 15:45:00,58.8,58.84,58.79,58.8,97547.0,50.9291,50.9638,50.9205,50.9291,97547.0
2018-09-04 15:50:00,58.8,58.81,58.77,58.81,205505.0,50.9291,50.9378,50.9031,50.9378,205505.0
2018-09-04 15:55:00,58.81,58.89,58.81,58.87,534263.0,50.9378,51.0071,50.9378,50.9897,534263.0
2018-09-05 09:30:00,58.81,58.81,58.67,58.7,248720.0,50.9378,50.9378,50.8165,50.8425,248720.0
2018-09-05 09:35:00,58.69,58.87,58.64,58.86,147947.0,50.8338,50.9897,50.7905,50.9811,147947.0
2018-09-05 09:40:00,58.87,58.99,58.87,58.97,56400.0,50.9897,51.0937,50.9897,51.0764,56400.0
2018-09-05 09:45:00,58.97,59.07,58.97,59.05,51811.0,51.0764,51.163,51.0764,51.1457,51811.0
2018-09-05 09:50:00,59.04,59.04,58.93,58.98,103455.0,51.137,51.137,51.0417,51.085,103455.0
2018-09-05 09:55:00,58.98,59.01,58.9,58.92,42112.0,51.085,51.111,51.0157,51.0331,42112.0
2018-09-05 10:00:00,58.92,58.96,58.88,58.94,102434.0,51.0331,51.0677,50.9984,51.0504,102434.0
2018-09-05 10:05:00,58.94,58.96,58.87,58.95,38101.0,51.0504,51.0677,50.9897,51.059,38101.0
2018-09-05 10:10:00,58.95,58.99,58.85,58.85,59021.0,51.059,51.0937,50.9724,50.9724,59021.0
2018-09-05 10:15:00,58.85,58.93,58.85,58.88,58041.0,50.9724,51.0417,50.9724,50.9984,58041.0
2018-09-05 10:20:00,58.87,58.87,58.79,58.81,88639.0,50.9897,50.9897,50.9205,50.9378,88639.0
2018-09-05 10:25:00,58.8,59.0,58.79,59.0,167601.0,50.9291,51.1023,50.9205,51.1023,167601.0
2018-09-05 10:30:00,58.99,58.99,58.9,58.91,193291.0,51.0937,51.0937,51.0157,51.0244,193291.0
2018-09-05 10:35:00,58.92,58.96,58.89,58.95,117312.0,51.0331,51.0677,51.0071,51.059,117312.0
2018-09-05 10:40:00,58.94,58.99,58.92,58.97,90150.0,51.0504,51.0937,51.0331,51.0764,90150.0
2018-09-05 10:45:00,58.96,59.02,58.95,58.95,76330.0,51.0677,51.1197,51.059,51.059,76330.0
2018-09-05 10:50:00,58.95,58.96,58.9,58.95,76452.0,51.059,51.0677,51.0157,51.059,76452.0
2018-09-05 10:55:00,58.95,59.02,58.95,58.97,25332.0,51.059,51.1197,51.059,51.0764,25332.0
2018-09-05 11:00:00,58.96,58.99,58.95,58.97,48511.0,51.0677,51.0937,51.059,51.0764,48511.0
2018-09-05 11:05:00,58.96,59.0,58.95,58.98,47333.0,51.0677,51.1023,51.059,51.085,47333.0
2018-09-05 11:10:00,58.97,59.05,58.95,59.02,60625.0,51.0764,51.1457,51.059,51.1197,60625.0
2018-09-05 11:15:00,59.01,59.11,59.0,59.09,33499.0,51.111,51.1976,51.1023,51.1803,33499.0
2018-09-05 11:20:00,59.09,59.13,59.05,59.09,102514.0,51.1803,51.2149,51.1457,51.1803,102514.0
2018-09-05 11:25:00,59.09,59.09,58.98,58.98,44410.0,51.1803,51.1803,51.085,51.085,44410.0
2018-09-05 11:30:00,58.98,59.05,58.95,59.01,56117.0,51.085,51.1457,51.059,51.111,56117.0
2018-09-05 11:35:00,59.02,59.08,58.99,59.08,44630.0,51.1197,51.1716,51.0937,51.1716,44630.0
2018-09-05 11:40:00,59.09,59.11,59.03,59.07,19956.0,51.1803,51.1976,51.1283,51.163,19956.0
2018-09-05 11:45:00,59.07,59.11,59.04,59.1,23608.0,51.163,51.1976,51.137,51.189,23608.0
2018-09-05 11:50:00,59.11,59.18,59.11,59.15,45124.0,51.1976,51.2583,51.1976,51.2323,45124.0
2018-09-05 11:55:00,59.15,59.16,59.09,59.09,24843.0,51.2323,51.2409,51.1803,51.1803,24843.0
2018-09-05 12:00:00,59.09,59.18,59.08,59.13,36193.0,51.1803,51.2583,51.1716,51.2149,36193.0
2018-09-05 12:05:00,59.14,59.17,59.14,59.15,17178.0,51.2236,51.2496,51.2236,51.2323,17178.0
2018-09-05 12:10:00,59.15,59.15,59.09,59.1,20731.0,51.2323,51.2323,51.1803,51.189,20731.0
2018-09-05 12:15:00,59.11,59.16,59.11,59.16,21828.0,51.1976,51.2409,51.1976,51.2409,21828.0
2018-09-05 12:20:00,59.16,59.17,59.15,59.15,26439.0,51.2409,51.2496,51.2323,51.2323,26439.0
2018-09-05 12:25:00,59.16,59.19,59.13,59.18,26754.0,51.2409,51.2669,51.2149,51.2583,26754.0
2018-09-05 12:30:00,59.19,59.24,59.19,59.21,84868.0,51.2669,51.3102,51.2669,51.2842,84868.0
2018-09-05 12:35:00,59.21,59.25,59.21,59.24,13978.0,51.2842,51.3189,51.2842,51.3102,13978.0
2018-09-05 12:40:00,59.23,59.25,59.22,59.22,19120.0,51.3016,51.3189,51.2929,51.2929,19120.0
2018-09-05 12:45:00,59.23,59.26,59.22,59.25,24610.0,51.3016,51.3275,51.2929,51.3189,24610.0
2018-09-05 12:50:00,59.25,59.26,59.21,59.25,26076.0,51.3189,51.3275,51.2842,51.3189,26076.0
2018-09-05 12:55:00,59.25,59.25,59.21,59.21,39244.0,51.3189,51.3189,51.2842,51.2842,39244.0
2018-09-05 13:00:00,59.2,59.24,59.2,59.23,28002.0,51.2756,51.3102,51.2756,51.3016,28002.0
2018-09-05 13:05:00,59.23,59.26,59.23,59.25,20042.0,51.3016,51.3275,51.3016,51.3189,20042.0
2018-09-05 13:10:00,59.26,59.32,59.26,59.31,33813.0,51.3275,51.3795,51.3275,51.3709,33813.0
2018-09-05 13:15:00,59.3,59.35,59.3,59.33,18528.0,51.3622,51.4055,51.3622,51.3882,18528.0
2018-09-05 13:20:00,59.33,59.36,59.32,59.32,35882.0,51.3882,51.4142,51.3795,51.3795,35882.0
2018-09-05 13:25:00,59.32,59.32,59.29,59.32,23671.0,51.3795,51.3795,51.3535,51.3795,23671.0
2018-09-05 13:30:00,59.32,59.36,59.32,59.33,24386.0,51.3795,51.4142,51.3795,51.3882,24386.0
2018-09-05 13:35:00,59.32,59.32,59.26,59.27,43705.0,51.3795,51.3795,51.3275,51.3362,43705.0
2018-09-05 13:40:00,59.27,59.28,59.23,59.28,22754.0,51.3362,51.3449,51.3016,51.3449,22754.0
2018-09-05 13:45:00,59.28,59.28,59.22,59.22,25691.0,51.3449,51.3449,51.2929,51.2929,25691.0
2018-09-05 13:50:00,59.22,59.28,59.22,59.27,17999.0,51.2929,51.3449,51.2929,51.3362,17999.0
2018-09-05 13:55:00,59.27,59.27,59.23,59.26,15558.0,51.3362,51.3362,51.3016,51.3275,15558.0
2018-09-05 14:00:00,59.26,59.3,59.24,59.24,42663.0,51.3275,51.3622,51.3102,51.3102,42663.0
2018-09-05 14:05:00,59.24,59.25,59.19,59.22,24797.0,51.3102,51.3189,51.2669,51.2929,24797.0
2018-09-05 14:10:00,59.22,59.22,59.18,59.19,24636.0,51.2929,51.2929,51.2583,51.2669,24636.0
2018-09-05 14:15:00,59.19,59.24,59.16,59.23,27467.0,51.2669,51.3102,51.2409,51.3016,27467.0
2018-09-05 14:20:00,59.23,59.23,59.17,59.2,19163.0,51.3016,51.3016,51.2496,51.2756,19163.0
2018-09-05 14:25:00,59.2,59.2,59.16,59.16,16040.0,51.2756,51.2756,51.2409,51.2409,16040.0
2018-09-05 14:30:00,59.16,59.18,59.15,59.17,31687.0,51.2409,51.2583,51.2323,51.2496,31687.0
2018-09-05 14:35:00,59.17,59.24,59.15,59.23,88950.0,51.2496,51.3102,51.2323,51.3016,88950.0
2018-09-05 14:40:00,59.22,59.23,59.19,59.2,19138.0,51.2929,51.3016,51.2669,51.2756,19138.0
2018-09-05 14:45:00,59.2,59.2,59.14,59.14,14484.0,51.2756,51.2756,51.2236,51.2236,14484.0
2018-09-05 14:50:00,59.14,59.15,59.1,59.14,20138.0,51.2236,51.2323,51.189,51.2236,20138.0
2018-09-05 14:55:00,59.14,59.18,59.14,59.17,51301.0,51.2236,51.2583,51.2236,51.2496,51301.0
2018-09-05 15:00:00,59.17,59.21,59.17,59.21,30308.0,51.2496,51.2842,51.2496,51.2842,30308.0
2018-09-05 15:05:00,59.21,59.22,59.17,59.19,42528.0,51.2842,51.2929,51.2496,51.2669,42528.0
2018-09-05 15:10:00,59.19,59.23,59.17,59.23,43567.0,51.2669,51.3016,51.2496,51.3016,43567.0
2018-09-05 15:15:00,59.23,59.28,59.23,59.25,67842.0,51.3016,51.3449,51.3016,51.3189,67842.0
2018-09-05 15:20:00,59.25,59.27,59.23,59.24,27771.0,51.3189,51.3362,51.3016,51.3102,27771.0
2018-09-05 15:25:00,59.24,59.25,59.22,59.25,26132.0,51.3102,51.3189,51.2929,51.3189,26132.0
2018-09-05 15:30:00,59.25,59.26,59.22,59.24,67335.0,51.3189,51.3275,51.2929,51.3102,67335.0
2018-09-05 15:35:00,59.24,59.25,59.2,59.23,45350.0,51.3102,51.3189,51.2756,51.3016,45350.0
2018-09-05 15:40:00,59.22,59.23,59.2,59.21,39531.0,51.2929,51.3016,51.2756,51.2842,39531.0
2018-09-05 15:45:00,59.2,59.21,59.16,59.16,133808.0,51.2756,51.2842,51.2409,51.2409,133808.0
2018-09-05 15:50:00,59.16,59.2,59.15,59.17,173086.0,51.2409,51.2756,51.2323,51.2496,173086.0
2018-09-05 15:55:00,59.17,59.25,59.17,59.23,371716.0,51.2496,51.3189,51.2496,51.3016,371716.0
2018-09-06 09:30:00,59.32,59.51,59.26,59.49,77386.0,51.3795,51.5441,51.3275,51.5268,77386.0
2018-09-06 09:35:00,59.5,59.61,59.48,59.53,189100.0,51.5354,51.6307,51.5181,51.5614,189100.0
2018-09-06 09:40:00,59.54,59.65,59.53,59.64,189730.0,51.5701,51.6653,51.5614,51.6567,189730.0
2018-09-06 09:45:00,59.63,59.69,59.6,59.65,70036.0,51.648,51.7,51.622,51.6653,70036.0
2018-09-06 09:50:00,59.65,59.68,59.62,59.64,163022.0,51.6653,51.6913,51.6394,51.6567,163022.0
2018-09-06 09:55:00,59.64,59.72,59.62,59.72,64354.0,51.6567,51.726,51.6394,51.726,64354.0
2018-09-06 10:00:00,59.72,59.72,59.63,59.64,54658.0,51.726,51.726,51.648,51.6567,54658.0
2018-09-06 10:05:00,59.64,59.65,59.53,59.56,66370.0,51.6567,51.6653,51.5614,51.5874,66370.0
2018-09-06 10:10:00,59.56,59.57,59.41,59.44,100839.0,51.5874,51.596,51.4575,51.4834,100839.0
2018-09-06 10:15:00,59.43,59.48,59.39,59.42,64411.0,51.4748,51.5181,51.4401,51.4661,64411.0
2018-09-06 10:20:00,59.42,59.44,59.35,59.39,113637.0,51.4661,51.4834,51.4055,51.4401,113637.0
2018-09-06 10:25:00,59.41,59.41,59.34,59.41,44487.0,51.4575,51.4575,51.3968,51.4575,44487.0
2018-09-06 10:30:00,59.41,59.41,59.3,59.31,62263.0,51.4575,51.4575,51.3622,51.3709,62263.0
2018-09-06 10:35:00,59.31,59.41,59.28,59.39,57865.0,51.3709,51.4575,51.3449,51.4401,57865.0
2018-09-06 10:40:00,59.39,59.42,59.33,59.37,56951.0,51.4401,51.4661,51.3882,51.4228,56951.0
2018-09-06 10:45:00,59.37,59.37,59.2,59.23,156214.0,51.4228,51.4228,51.2756,51.3016,156214.0
2018-09-06 10:50:00,59.22,59.31,59.22,59.28,91714.0,51.2929,51.3709,51.2929,51.3449,91714.0
2018-09-06 10:55:00,59.27,59.35,59.25,59.29,92053.0,51.3362,51.4055,51.3189,51.3535,92053.0
2018-09-06 11:00:00,59.29,59.32,59.16,59.18,70798.0,51.3535,51.3795,51.2409,51.2583,70798.0
2018-09-06 11:05:00,59.19,59.2,59.15,59.19,233424.0,51.2669,51.2756,51.2323,51.2669,233424.0
2018-09-06 11:10:00,59.18,59.25,59.14,59.19,208434.0,51.2583,51.3189,51.2236,51.2669,208434.0
2018-09-06 11:15:00,59.19,59.2,59.12,59.13,61915.0,51.2669,51.2756,51.2063,51.2149,61915.0
2018-09-06 11:20:00,59.13,59.29,59.1,59.26,73781.0,51.2149,51.3535,51.189,51.3275,73781.0
2018-09-06 11:25:00,59.26,59.27,59.18,59.19,57808.0,51.3275,51.3362,51.2583,51.2669,57808.0
2018-09-06 11:30:00,59.19,59.25,59.17,59.23,89470.0,51.2669,51.3189,51.2496,51.3016,89470.0
2018-09-06 11:35:00,59.23,59.25,59.2,59.22,21887.0,51.3016,51.3189,51.2756,51.2929,21887.0
2018-09-06 11:40:00,59.22,59.26,59.17,59.17,28369.0,51.2929,51.3275,51.2496,51.2496,28369.0
2018-09-06 11:45:00,59.16,59.28,59.16,59.27,54046.0,51.2409,51.3449,51.2409,51.3362,54046.0
2018-09-06 11:50:00,59.27,59.28,59.23,59.24,24689.0,51.3362,51.3449,51.3016,51.3102,24689.0
2018-09-06 11:55:00,59.25,59.28,59.19,59.22,128568.0,51.3189,51.3449,51.2669,51.2929,128568.0
2018-09-06 12:00:00,59.22,59.22,59.16,59.19,55235.0,51.2929,51.2929,51.2409,51.2669,55235.0
2018-09-06 12:05:00,59.18,59.21,59.17,59.2,12412.0,51.2583,51.2842,51.2496,51.2756,12412.0
2018-09-06 12:10:00,59.2,59.2,59.13,59.13,29035.0,51.2756,51.2756,51.2149,51.2149,29035.0
2018-09-06 12:15:00,59.14,59.16,59.13,59.13,21903.0,51.2236,51.2409,51.2149,51.2149,21903.0
2018-09-06 12:20:00,59.14,59.17,59.11,59.13,36030.0,51.2236,51.2496,51.1976,51.2149,36030.0
2018-09-06 12:25:00,59.13,59.14,59.09,59.09,16086.0,51.2149,51.2236,51.1803,51.1803,16086.0
2018-09-06 12:30:00,59.1,59.13,59.09,59.1,23326.0,51.189,51.2149,51.1803,51.189,23326.0
2018-09-06 12:35:00,59.1,59.14,59.08,59.09,27725.0,51.189,51.2236,51.1716,51.1803,27725.0
2018-09-06 12:40:00,59.08,59.13,59.08,59.12,24392.0,51.1716,51.2149,51.1716,51.2063,24392.0
2018-09-06 12:45:00,59.13,59.16,59.12,59.12,42225.0,51.2149,51.2409,51.2063,51.2063,42225.0
2018-09-06 12:50:00,59.11,59.11,59.06,59.06,104028.0,51.1976,51.1976,51.1543,51.1543,104028.0
2018-09-06 12:55:00,59.06,59.08,59.04,59.05,194339.0,51.1543,51.1716,51.137,51.1457,194339.0
2018-09-06 13:00:00,59.05,59.07,59.0,59.0,49934.0,51.1457,51.163,51.1023,51.1023,49934.0
2018-09-06 13:05:00,59.0,59.03,58.98,58.98,33088.0,51.1023,51.1283,51.085,51.085,33088.0
2018-09-06 13:10:00,58.98,59.02,58.96,59.02,35763.0,51.085,51.1197,51.0677,51.1197,35763.0
2018-09-06 13:15:00,59.03,59.15,59.03,59.14,37411.0,51.1283,51.2323,51.1283,51.2236,37411.0
2018-09-06 13:20:00,59.14,59.15,59.12,59.13,21130.0,51.2236,51.2323,51.2063,51.2149,21130.0
2018-09-06 13:25:00,59.14,59.15,59.12,59.12,15172.0,51.2236,51.2323,51.2063,51.2063,15172.0
2018-09-06 13:30:00,59.11,59.17,59.11,59.14,33899.0,51.1976,51.2496,51.1976,51.2236,33899.0
2018-09-06 13:35:00,59.15,59.21,59.15,59.2,40473.0,51.2323,51.2842,51.2323,51.2756,40473.0
2018-09-06 13:40:00,59.2,59.28,59.2,59.26,82307.0,51.2756,51.3449,51.2756,51.3275,82307.0
2018-09-06 13:45:00,59.25,59.28,59.21,59.23,37593.0,51.3189,51.3449,51.2842,51.3016,37593.0
2018-09-06 13:50:00,59.23,59.26,59.23,59.23,19437.0,51.3016,51.3275,51.3016,51.3016,19437.0
2018-09-06 13:55:00,59.24,59.27,59.23,59.25,111428.0,51.3102,51.3362,51.3016,51.3189,111428.0
2018-09-06 14:00:00,59.25,59.3,59.24,59.26,27381.0,51.3189,51.3622,51.3102,51.3275,27381.0
2018-09-06 14:05:00,59.26,59.32,59.25,59.31,15924.0,51.3275,51.3795,51.3189,51.3709,15924.0
2018-09-06 14:10:00,59.31,59.34,59.29,59.32,23134.0,51.3709,51.3968,51.3535,51.3795,23134.0
2018-09-06 14:15:00,59.32,59.32,59.28,59.3,19490.0,51.3795,51.3795,51.3449,51.3622,19490.0
2018-09-06 14:20:00,59.3,59.31,59.25,59.25,27406.0,51.3622,51.3709,51.3189,51.3189,27406.0
2018-09-06 14:25:00,59.26,59.27,59.23,59.26,33537.0,51.3275,51.3362,51.3016,51.3275,33537.0
2018-09-06 14:30:00,59.25,59.34,59.25,59.33,39243.0,51.3189,51.3968,51.3189,51.3882,39243.0
2018-09-06 14:35:00,59.33,59.34,59.3,59.32,24330.0,51.3882,51.3968,51.3622,51.3795,24330.0
2018-09-06 14:40:00,59.32,59.38,59.32,59.37,242840.0,51.3795,51.4315,51.3795,51.4228,242840.0
2018-09-06 14:45:00,59.37,59.4,59.33,59.34,46587.0,51.4228,51.4488,51.3882,51.3968,46587.0
2018-09-06 14:50:00,59.34,59.35,59.31,59.33,28301.0,51.3968,51.4055,51.3709,51.3882,28301.0
2018-09-06 14:55:00,59.33,59.35,59.31,59.32,22941.0,51.3882,51.4055,51.3709,51.3795,22941.0
2018-09-06 15:00:00,59.31,59.42,59.31,59.41,85969.0,51.3709,51.4661,51.3709,51.4575,85969.0
2018-09-06 15:05:00,59.41,59.45,59.4,59.43,47873.0,51.4575,51.4921,51.4488,51.4748,47873.0
2018-09-06 15:10:00,59.43,59.49,59.42,59.47,49362.0,51.4748,51.5268,51.4661,51.5094,49362.0
2018-09-06 15:15:00,59.46,59.47,59.41,59.41,43109.0,51.5008,51.5094,51.4575,51.4575,43109.0
2018-09-06 15:20:00,59.41,59.45,59.41,59.45,77445.0,51.4575,51.4921,51.4575,51.4921,77445.0
2018-09-06 15:25:00,59.46,59.5,59.44,59.49,135407.0,51.5008,51.5354,51.4834,51.5268,135407.0
2018-09-06 15:30:00,59.49,59.51,59.45,59.46,59725.0,51.5268,51.5441,51.4921,51.5008,59725.0
2018-09-06 15:35:00,59.46,59.47,59.42,59.44,73938.0,51.5008,51.5094,51.4661,51.4834,73938.0
2018-09-06 15:40:00,59.43,59.44,59.38,59.4,65917.0,51.4748,51.4834,51.4315,51.4488,65917.0
2018-09-06 15:45:00,59.39,59.42,59.37,59.4,114438.0,51.4401,51.4661,51.4228,51.4488,114438.0
2018-09-06 15:50:00,59.39,59.42,59.37,59.4,154488.0,51.4401,51.4661,51.4228,51.4488,154488.0
2018-09-06 15:55:00,59.39,59.42,59.33,59.35,439236.0,51.4401,51.4661,51.3882,51.4055,439236.0
2018-09-07 09:30:00,58.93,59.06,58.63,58.74,750285.0,51.0417,51.1543,50.7819,50.8771,750285.0
2018-09-07 09:35:00,58.74,58.75,58.59,58.67,608198.0,50.8771,50.8858,50.7472,50.8165,608198.0
2018-09-07 09:40:00,58.67,58.84,58.64,58.83,174110.0,50.8165,50.9638,50.7905,50.9551,174110.0
2018-09-07 09:45:00,58.83,58.99,58.79,58.9,181335.0,50.9551,51.0937,50.9205,51.0157,181335.0
2018-09-07 09:50:00,58.9,59.06,58.9,59.06,157810.0,51.0157,51.1543,51.0157,51.1543,157810.0
2018-09-07 09:55:00,59.06,59.06,58.98,59.01,84240.0,51.1543,51.1543,51.085,51.111,84240.0
2018-09-07 10:00:00,59.02,59.06,58.97,59.06,88115.0,51.1197,51.1543,51.0764,51.1543,88115.0
2018-09-07 10:05:00,59.06,59.11,59.01,59.09,45582.0,51.1543,51.1976,51.111,51.1803,45582.0
2018-09-07 10:10:00,59.09,59.14,59.05,59.07,74788.0,51.1803,51.2236,51.1457,51.163,74788.0
2018-09-07 10:15:00,59.07,59.12,59.02,59.03,102509.0,51.163,51.2063,51.1197,51.1283,102509.0
2018-09-07 10:20:00,59.02,59.14,59.0,59.14,46419.0,51.1197,51.2236,51.1023,51.2236,46419.0
2018-09-07 10:25:00,59.14,59.15,59.07,59.08,35911.0,51.2236,51.2323,51.163,51.1716,35911.0
2018-09-07 10:30:00,59.09,59.16,59.09,59.15,74205.0,51.1803,51.2409,51.1803,51.2323,74205.0
2018-09-07 10:35:00,59.15,59.17,59.07,59.1,66561.0,51.2323,51.2496,51.163,51.189,66561.0
2018-09-07 10:40:00,59.11,59.11,59.03,59.04,32596.0,51.1976,51.1976,51.1283,51.137,32596.0
2018-09-07 10:45:00,59.04,59.18,59.03,59.17,126647.0,51.137,51.2583,51.1283,51.2496,126647.0
2018-09-07 10:50:00,59.17,59.2,59.16,59.19,19811.0,51.2496,51.2756,51.2409,51.2669,19811.0
2018-09-07 10:55:00,59.18,59.18,59.13,59.14,28642.0,51.2583,51.2583,51.2149,51.2236,28642.0
2018-09-07 11:00:00,59.14,59.15,59.1,59.11,15292.0,51.2236,51.2323,51.189,51.1976,15292.0
2018-09-07 11:05:00,59.11,59.17,59.1,59.11,67121.0,51.1976,51.2496,51.189,51.1976,67121.0
2018-09-07 11:10:00,59.11,59.11,59.08,59.09,21899.0,51.1976,51.1976,51.1716,51.1803,21899.0
2018-09-07 11:15:00,59.09,59.12,59.08,59.11,29921.0,51.1803,51.2063,51.1716,51.1976,29921.0
2018-09-07 11:20:00,59.11,59.14,59.07,59.09,99436.0,51.1976,51.2236,51.163,51.1803,99436.0
2018-09-07 11:25:00,59.08,59.14,59.06,59.14,44795.0,51.1716,51.2236,51.1543,51.2236,44795.0
2018-09-07 11:30:00,59.14,59.17,59.11,59.17,43845.0,51.2236,51.2496,51.1976,51.2496,43845.0
2018-09-07 11:35:00,59.17,59.17,59.13,59.15,53324.0,51.2496,51.2496,51.2149,51.2323,53324.0
2018-09-07 11:40:00,59.15,59.16,59.09,59.13,18070.0,51.2323,51.2409,51.1803,51.2149,18070.0
2018-09-07 11:45:00,59.13,59.15,59.11,59.15,20910.0,51.2149,51.2323,51.1976,51.2323,20910.0
2018-09-07 11:50:00,59.16,59.17,59.15,59.15,20585.0,51.2409,51.2496,51.2323,51.2323,20585.0
2018-09-07 11:55:00,59.15,59.15,59.07,59.07,44587.0,51.2323,51.2323,51.163,51.163,44587.0
2018-09-07 12:00:00,59.07,59.09,59.06,59.08,34062.0,51.163,51.1803,51.1543,51.1716,34062.0
2018-09-07 12:05:00,59.09,59.11,58.84,58.85,403484.0,51.1803,51.1976,50.9638,50.9724,403484.0
2018-09-07 12:10:00,58.85,58.93,58.83,58.92,346748.0,50.9724,51.0417,50.9551,51.0331,346748.0
2018-09-07 12:15:00,58.91,58.91,58.82,58.83,260022.0,51.0244,51.0244,50.9464,50.9551,260022.0
2018-09-07 12:20:00,58.83,58.87,58.81,58.83,66273.0,50.9551,50.9897,50.9378,50.9551,66273.0
2018-09-07 12:25:00,58.82,58.83,58.79,58.8,39620.0,50.9464,50.9551,50.9205,50.9291,39620.0
2018-09-07 12:30:00,58.8,58.87,58.8,58.8,106859.0,50.9291,50.9897,50.9291,50.9291,106859.0
2018-09-07 12:35:00,58.81,58.81,58.78,58.81,31934.0,50.9378,50.9378,50.9118,50.9378,31934.0
2018-09-07 12:40:00,58.8,58.81,58.7,58.72,94774.0,50.9291,50.9378,50.8425,50.8598,94774.0
2018-09-07 12:45:00,58.72,58.83,58.72,58.82,46438.0,50.8598,50.9551,50.8598,50.9464,46438.0
2018-09-07 12:50:00,58.82,58.85,58.81,58.82,254378.0,50.9464,50.9724,50.9378,50.9464,254378.0
2018-09-07 12:55:00,58.82,58.83,58.8,58.82,65423.0,50.9464,50.9551,50.9291,50.9464,65423.0
2018-09-07 13:00:00,58.82,58.83,58.78,58.79,37027.0,50.9464,50.9551,50.9118,50.9205,37027.0
2018-09-07 13:05:00,58.78,58.8,58.75,58.75,58467.0,50.9118,50.9291,50.8858,50.8858,58467.0
2018-09-07 13:10:00,58.75,58.77,58.75,58.76,29438.0,50.8858,50.9031,50.8858,50.8945,29438.0
2018-09-07 13:15:00,58.76,58.77,58.73,58.73,35136.0,50.8945,50.9031,50.8685,50.8685,35136.0
2018-09-07 13:20:00,58.72,58.77,58.72,58.76,23865.0,50.8598,50.9031,50.8598,50.8945,23865.0
2018-09-07 13:25:00,58.76,58.81,58.74,58.8,31196.0,50.8945,50.9378,50.8771,50.9291,31196.0
2018-09-07 13:30:00,58.8,58.84,58.8,58.83,26477.0,50.9291,50.9638,50.9291,50.9551,26477.0
2018-09-07 13:35:00,58.83,58.84,58.8,58.83,33409.0,50.9551,50.9638,50.9291,50.9551,33409.0
2018-09-07 13:40:00,58.82,58.83,58.79,58.81,21401.0,50.9464,50.9551,50.9205,50.9378,21401.0
2018-09-07 13:45:00,58.8,58.83,58.8,58.82,19939.0,50.9291,50.9551,50.9291,50.9464,19939.0
2018-09-07 13:50:00,58.82,58.87,58.81,58.83,19355.0,50.9464,50.9897,50.9378,50.9551,19355.0
2018-09-07 13:55:00,58.83,58.86,58.82,58.85,12459.0,50.9551,50.9811,50.9464,50.9724,12459.0
2018-09-07 14:00:00,58.85,58.88,58.84,58.84,22151.0,50.9724,50.9984,50.9638,50.9638,22151.0
2018-09-07 14:05:00,58.84,58.86,58.83,58.86,13163.0,50.9638,50.9811,50.9551,50.9811,13163.0
2018-09-07 14:10:00,58.86,58.99,58.86,58.98,68311.0,50.9811,51.0937,50.9811,51.085,68311.0
2018-09-07 14:15:00,58.98,58.99,58.93,58.94,21105.0,51.085,51.0937,51.0417,51.0504,21105.0
2018-09-07 14:20:00,58.94,58.94,58.92,58.93,37451.0,51.0504,51.0504,51.0331,51.0417,37451.0
2018-09-07 14:25:00,58.94,59.04,58.94,59.04,29369.0,51.0504,51.137,51.0504,51.137,29369.0
2018-09-07 14:30:00,59.04,59.04,58.97,58.99,33481.0,51.137,51.137,51.0764,51.0937,33481.0
2018-09-07 14:35:00,58.99,59.0,58.98,58.99,46052.0,51.0937,51.1023,51.085,51.0937,46052.0
2018-09-07 14:40:00,58.99,59.02,58.98,58.99,19762.0,51.0937,51.1197,51.085,51.0937,19762.0
2018-09-07 14:45:00,58.99,59.01,58.97,59.0,24174.0,51.0937,51.111,51.0764,51.1023,24174.0
2018-09-07 14:50:00,59.0,59.02,58.98,59.01,21451.0,51.1023,51.1197,51.085,51.111,21451.0
2018-09-07 14:55:00,59.02,59.1,59.01,59.09,89637.0,51.1197,51.189,51.111,51.1803,89637.0
2018-09-07 15:00:00,59.08,59.1,59.05,59.09,59874.0,51.1716,51.189,51.1457,51.1803,59874.0
2018-09-07 15:05:00,59.09,59.1,59.04,59.05,52138.0,51.1803,51.189,51.137,51.1457,52138.0
2018-09-07 15:10:00,59.05,59.08,59.05,59.07,54511.0,51.1457,51.1716,51.1457,51.163,54511.0
2018-09-07 15:15:00,59.07,59.07,59.03,59.04,37220.0,51.163,51.163,51.1283,51.137,37220.0
2018-09-07 15:20:00,59.04,59.05,58.98,58.98,39025.0,51.137,51.1457,51.085,51.085,39025.0
2018-09-07 15:25:00,58.99,59.06,58.99,59.05,36878.0,51.0937,51.1543,51.0937,51.1457,36878.0
2018-09-07 15:30:00,59.05,59.06,58.98,59.01,101514.0,51.1457,51.1543,51.085,51.111,101514.0
2018-09-07 15:35:00,59.01,59.02,58.97,58.98,92023.0,51.111,51.1197,51.0764,51.085,92023.0
2018-09-07 15:40:00,58.98,59.01,58.96,58.97,110195.0,51.085,51.111,51.0677,51.0764,110195.0
2018-09-07 15:45:00,58.96,58.98,58.95,58.96,70904.0,51.0677,51.085,51.059,51.0677,70904.0
2018-09-07 15:50:00,58.95,59.0,58.93,59.0,223080.0,51.059,51.1023,51.0417,51.1023,223080.0
2018-09-07 15:55:00,58.99,59.05,58.98,59.0,454397.0,51.0937,51.1457,51.085,51.1023,454397.0
2018-09-10 09:30:00,59.14,59.32,59.14,59.27,120979.0,51.2236,51.3795,51.2236,51.3362,120979.0
2018-09-10 09:35:00,59.27,59.32,59.23,59.28,101525.0,51.3362,51.3795,51.3016,51.3449,101525.0
2018-09-10 09:40:00,59.28,59.37,59.27,59.29,49066.0,51.3449,51.4228,51.3362,51.3535,49066.0
2018-09-10 09:45:00,59.29,59.36,59.25,59.35,71512.0,51.3535,51.4142,51.3189,51.4055,71512.0
2018-09-10 09:50:00,59.36,59.37,59.17,59.2,96484.0,51.4142,51.4228,51.2496,51.2756,96484.0
2018-09-10 09:55:00,59.2,59.27,59.17,59.21,97796.0,51.2756,51.3362,51.2496,51.2842,97796.0
2018-09-10 10:00:00,59.21,59.25,59.17,59.21,54463.0,51.2842,51.3189,51.2496,51.2842,54463.0
2018-09-10 10:05:00,59.21,59.22,59.15,59.19,29919.0,51.2842,51.2929,51.2323,51.2669,29919.0
2018-09-10 10:10:00,59.19,59.2,59.12,59.17,229369.0,51.2669,51.2756,51.2063,51.2496,229369.0
2018-09-10 10:15:00,59.16,59.24,59.13,59.23,137157.0,51.2409,51.3102,51.2149,51.3016,137157.0
2018-09-10 10:20:00,59.23,59.27,59.21,59.23,30013.0,51.3016,51.3362,51.2842,51.3016,30013.0
2018-09-10 10:25:00,59.22,59.23,59.18,59.23,152208.0,51.2929,51.3016,51.2583,51.3016,152208.0
2018-09-10 10:30:00,59.23,59.28,59.22,59.28,30617.0,51.3016,51.3449,51.2929,51.3449,30617.0
2018-09-10 10:35:00,59.28,59.29,59.22,59.25,37578.0,51.3449,51.3535,51.2929,51.3189,37578.0
2018-09-10 10:40:00,59.25,59.3,59.25,59.27,20671.0,51.3189,51.3622,51.3189,51.3362,20671.0
2018-09-10 10:45:00,59.28,59.28,59.21,59.22,98151.0,51.3449,51.3449,51.2842,51.2929,98151.0
2018-09-10 10:50:00,59.21,59.25,59.2,59.23,31239.0,51.2842,51.3189,51.2756,51.3016,31239.0
2018-09-10 10:55:00,59.22,59.23,59.19,59.19,24313.0,51.2929,51.3016,51.2669,51.2669,24313.0
2018-09-10 11:00:00,59.18,59.18,59.1,59.14,51125.0,51.2583,51.2583,51.189,51.2236,51125.0
2018-09-10 11:05:00,59.14,59.18,59.11,59.18,22324.0,51.2236,51.2583,51.1976,51.2583,22324.0
2018-09-10 11:10:00,59.17,59.2,59.16,59.17,26439.0,51.2496,51.2756,51.2409,51.2496,26439.0
2018-09-10 11:15:00,59.16,59.2,59.15,59.19,21301.0,51.2409,51.2756,51.2323,51.2669,21301.0
2018-09-10 11:20:00,59.19,59.23,59.16,59.23,21438.0,51.2669,51.3016,51.2409,51.3016,21438.0
2018-09-10 11:25:00,59.23,59.25,59.22,59.23,25853.0,51.3016,51.3189,51.2929,51.3016,25853.0
2018-09-10 11:30:00,59.23,59.24,59.2,59.21,28234.0,51.3016,51.3102,51.2756,51.2842,28234.0
2018-09-10 11:35:00,59.2,59.2,59.11,59.12,18264.0,51.2756,51.2756,51.1976,51.2063,18264.0
2018-09-10 11:40:00,59.12,59.13,59.08,59.1,21156.0,51.2063,51.2149,51.1716,51.189,21156.0
2018-09-10 11:45:00,59.1,59.16,59.1,59.15,24913.0,51.189,51.2409,51.189,51.2323,24913.0
2018-09-10 11:50:00,59.15,59.2,59.15,59.15,47649.0,51.2323,51.2756,51.2323,51.2323,47649.0
2018-09-10 11:55:00,59.15,59.16,59.09,59.16,35050.0,51.2323,51.2409,51.1803,51.2409,35050.0
2018-09-10 12:00:00,59.16,59.16,59.13,59.16,21878.0,51.2409,51.2409,51.2149,51.2409,21878.0
2018-09-10 12:05:00,59.15,59.16,59.12,59.12,28294.0,51.2323,51.2409,51.2063,51.2063,28294.0
2018-09-10 12:10:00,59.12,59.13,59.09,59.11,14710.0,51.2063,51.2149,51.1803,51.1976,14710.0
2018-09-10 12:15:00,59.12,59.17,59.12,59.12,30321.0,51.2063,51.2496,51.2063,51.2063,30321.0
2018-09-10 12:20:00,59.12,59.14,59.12,59.14,95558.0,51.2063,51.2236,51.2063,51.2236,95558.0
2018-09-10 12:25:00,59.14,59.17,59.09,59.1,153170.0,51.2236,51.2496,51.1803,51.189,153170.0
2018-09-10 12:30:00,59.09,59.14,59.08,59.14,65359.0,51.1803,51.2236,51.1716,51.2236,65359.0
2018-09-10 12:35:00,59.14,59.17,59.12,59.13,138717.0,51.2236,51.2496,51.2063,51.2149,138717.0
2018-09-10 12:40:00,59.13,59.14,59.09,59.12,35989.0,51.2149,51.2236,51.1803,51.2063,35989.0
2018-09-10 12:45:00,59.11,59.13,59.09,59.09,15143.0,51.1976,51.2149,51.1803,51.1803,15143.0
2018-09-10 12:50:00,59.09,59.1,59.06,59.08,25272.0,51.1803,51.189,51.1543,51.1716,25272.0
2018-09-10 12:55:00,59.08,59.1,59.08,59.09,15616.0,51.1716,51.189,51.1716,51.1803,15616.0
2018-09-10 13:00:00,59.08,59.09,59.07,59.09,32436.0,51.1716,51.1803,51.163,51.1803,32436.0
2018-09-10 13:05:00,59.09,59.11,59.08,59.09,18582.0,51.1803,51.1976,51.1716,51.1803,18582.0
2018-09-10 13:10:00,59.09,59.1,59.07,59.07,17118.0,51.1803,51.189,51.163,51.163,17118.0
2018-09-10 13:15:00,59.07,59.11,59.07,59.1,11867.0,51.163,51.1976,51.163,51.189,11867.0
2018-09-10 13:20:00,59.09,59.12,59.09,59.11,13599.0,51.1803,51.2063,51.1803,51.1976,13599.0
2018-09-10 13:25:00,59.1,59.12,59.09,59.11,20190.0,51.189,51.2063,51.1803,51.1976,20190.0
2018-09-10 13:30:00,59.11,59.14,59.09,59.1,99209.0,51.1976,51.2236,51.1803,51.189,99209.0
2018-09-10 13:35:00,59.1,59.11,59.09,59.09,14860.0,51.189,51.1976,51.1803,51.1803,14860.0
2018-09-10 13:40:00,59.1,59.11,59.06,59.06,32641.0,51.189,51.1976,51.1543,51.1543,32641.0
2018-09-10 13:45:00,59.06,59.07,59.02,59.04,50597.0,51.1543,51.163,51.1197,51.137,50597.0
2018-09-10 13:50:00,59.04,59.06,59.04,59.05,14556.0,51.137,51.1543,51.137,51.1457,14556.0
2018-09-10 13:55:00,59.05,59.11,59.05,59.1,27878.0,51.1457,51.1976,51.1457,51.189,27878.0
2018-09-10 14:00:00,59.1,59.13,59.08,59.12,24717.0,51.189,51.2149,51.1716,51.2063,24717.0
2018-09-10 14:05:00,59.11,59.12,59.09,59.1,23813.0,51.1976,51.2063,51.1803,51.189,23813.0
2018-09-10 14:10:00,59.1,59.12,59.1,59.11,19448.0,51.189,51.2063,51.189,51.1976,19448.0
2018-09-10 14:15:00,59.12,59.12,59.1,59.11,13246.0,51.2063,51.2063,51.189,51.1976,13246.0
2018-09-10 14:20:00,59.1,59.1,59.05,59.07,138379.0,51.189,51.189,51.1457,51.163,138379.0
2018-09-10 14:25:00,59.07,59.13,59.07,59.11,57101.0,51.163,51.2149,51.163,51.1976,57101.0
2018-09-10 14:30:00,59.11,59.14,59.11,59.11,56695.0,51.1976,51.2236,51.1976,51.1976,56695.0
2018-09-10 14:35:00,59.12,59.15,59.11,59.14,21134.0,51.2063,51.2323,51.1976,51.2236,21134.0
2018-09-10 14:40:00,59.14,59.16,59.13,59.16,169474.0,51.2236,51.2409,51.2149,51.2409,169474.0
2018-09-10 14:45:00,59.16,59.16,59.14,59.15,35793.0,51.2409,51.2409,51.2236,51.2323,35793.0
2018-09-10 14:50:00,59.15,59.16,59.1,59.11,35551.0,51.2323,51.2409,51.189,51.1976,35551.0
2018-09-10 14:55:00,59.11,59.12,59.09,59.12,32215.0,51.1976,51.2063,51.1803,51.2063,32215.0
2018-09-10 15:00:00,59.12,59.16,59.12,59.16,49159.0,51.2063,51.2409,51.2063,51.2409,49159.0
2018-09-10 15:05:00,59.16,59.17,59.12,59.13,33964.0,51.2409,51.2496,51.2063,51.2149,33964.0
2018-09-10 15:10:00,59.12,59.13,59.09,59.11,84796.0,51.2063,51.2149,51.1803,51.1976,84796.0
2018-09-10 15:15:00,59.11,59.12,59.05,59.08,84375.0,51.1976,51.2063,51.1457,51.1716,84375.0
2018-09-10 15:20:00,59.08,59.1,59.06,59.09,34656.0,51.1716,51.189,51.1543,51.1803,34656.0
2018-09-10 15:25:00,59.1,59.11,59.07,59.09,44002.0,51.189,51.1976,51.163,51.1803,44002.0
2018-09-10 15:30:00,59.09,59.11,59.07,59.08,76359.0,51.1803,51.1976,51.163,51.1716,76359.0
2018-09-10 15:35:00,59.07,59.09,59.04,59.05,82733.0,51.163,51.1803,51.137,51.1457,82733.0
2018-09-10 15:40:00,59.05,59.07,59.02,59.06,85267.0,51.1457,51.163,51.1197,51.1543,85267.0
2018-09-10 15:45:00,59.05,59.08,59.05,59.05,61547.0,51.1457,51.1716,51.1457,51.1457,61547.0
2018-09-10 15:50:00,59.05,59.06,59.02,59.04,164755.0,51.1457,51.1543,51.1197,51.137,164755.0
2018-09-10 15:55:00,59.04,59.07,59.03,59.05,389164.0,51.137,51.163,51.1283,51.1457,389164.0
2018-09-11 09:30:00,58.62,58.83,58.41,58.63,442082.0,50.7732,50.9551,50.5913,50.7819,442082.0
2018-09-11 09:35:00,58.64,58.69,58.54,58.56,254746.0,50.7905,50.8338,50.7039,50.7212,254746.0
2018-09-11 09:40:00,58.56,58.67,58.51,58.66,110484.0,50.7212,50.8165,50.6779,50.8079,110484.0
2018-09-11 09:45:00,58.67,58.75,58.63,58.74,125742.0,50.8165,50.8858,50.7819,50.8771,125742.0
2018-09-11 09:50:00,58.75,58.77,58.69,58.69,166834.0,50.8858,50.9031,50.8338,50.8338,166834.0
2018-09-11 09:55:00,58.69,58.75,58.66,58.72,96992.0,50.8338,50.8858,50.8079,50.8598,96992.0
2018-09-11 10:00:00,58.71,58.74,58.69,58.72,80023.0,50.8512,50.8771,50.8338,50.8598,80023.0
2018-09-11 10:05:00,58.72,58.87,58.72,58.86,224499.0,50.8598,50.9897,50.8598,50.9811,224499.0
2018-09-11 10:10:00,58.86,58.87,58.79,58.81,39218.0,50.9811,50.9897,50.9205,50.9378,39218.0
2018-09-11 10:15:00,58.82,58.85,58.81,58.82,31139.0,50.9464,50.9724,50.9378,50.9464,31139.0
2018-09-11 10:20:00,58.82,58.85,58.78,58.83,45655.0,50.9464,50.9724,50.9118,50.9551,45655.0
2018-09-11 10:25:00,58.83,58.91,58.83,58.85,63962.0,50.9551,51.0244,50.9551,50.9724,63962.0
2018-09-11 10:30:00,58.85,58.85,58.77,58.78,95971.0,50.9724,50.9724,50.9031,50.9118,95971.0
2018-09-11 10:35:00,58.78,58.89,58.77,58.86,1277638.0,50.9118,51.0071,50.9031,50.9811,1277638.0
2018-09-11 10:40:00,58.85,58.87,58.75,58.8,294049.0,50.9724,50.9897,50.8858,50.9291,294049.0
2018-09-11 10:45:00,58.8,58.88,58.78,58.88,210127.0,50.9291,50.9984,50.9118,50.9984,210127.0
2018-09-11 10:50:00,58.88,58.92,58.86,58.9,190218.0,50.9984,51.0331,50.9811,51.0157,190218.0
2018-09-11 10:55:00,58.9,58.94,58.87,58.93,167782.0,51.0157,51.0504,50.9897,51.0417,167782.0
2018-09-11 11:00:00,58.94,59.03,58.93,59.03,160614.0,51.0504,51.1283,51.0417,51.1283,160614.0
2018-09-11 11:05:00,59.03,59.05,58.98,59.01,59222.0,51.1283,51.1457,51.085,51.111,59222.0
2018-09-11 11:10:00,59.01,59.02,58.94,58.96,110355.0,51.111,51.1197,51.0504,51.0677,110355.0
2018-09-11 11:15:00,58.97,59.05,58.97,59.03,55234.0,51.0764,51.1457,51.0764,51.1283,55234.0
2018-09-11 11:20:00,59.04,59.09,59.03,59.04,92136.0,51.137,51.1803,51.1283,51.137,92136.0
2018-09-11 11:25:00,59.04,59.13,59.03,59.12,236367.0,51.137,51.2149,51.1283,51.2063,236367.0
2018-09-11 11:30:00,59.11,59.16,59.1,59.15,210403.0,51.1976,51.2409,51.189,51.2323,210403.0
2018-09-11 11:35:00,59.15,59.15,59.1,59.1,49553.0,51.2323,51.2323,51.189,51.189,49553.0
2018-09-11 11:40:00,59.1,59.14,59.09,59.11,162443.0,51.189,51.2236,51.1803,51.1976,162443.0
2018-09-11 11:45:00,59.1,59.12,59.05,59.09,28438.0,51.189,51.2063,51.1457,51.1803,28438.0
2018-09-11 11:50:00,59.09,59.2,59.09,59.19,187084.0,51.1803,51.2756,51.1803,51.2669,187084.0
2018-09-11 11:55:00,59.2,59.27,59.17,59.26,94643.0,51.2756,51.3362,51.2496,51.3275,94643.0
2018-09-11 12:00:00,59.26,59.29,59.23,59.27,164524.0,51.3275,51.3535,51.3016,51.3362,164524.0
2018-09-11 12:05:00,59.28,59.31,59.25,59.29,25893.0,51.3449,51.3709,51.3189,51.3535,25893.0
2018-09-11 12:10:00,59.29,59.32,59.2,59.2,21659.0,51.3535,51.3795,51.2756,51.2756,21659.0
2018-09-11 12:15:00,59.21,59.23,59.18,59.2,36757.0,51.2842,51.3016,51.2583,51.2756,36757.0
2018-09-11 12:20:00,59.2,59.23,59.19,59.21,23974.0,51.2756,51.3016,51.2669,51.2842,23974.0
2018-09-11 12:25:00,59.21,59.22,59.2,59.2,25272.0,51.2842,51.2929,51.2756,51.2756,25272.0
2018-09-11 12:30:00,59.2,59.24,59.19,59.23,10647.0,51.2756,51.3102,51.2669,51.3016,10647.0
2018-09-11 12:35:00,59.23,59.27,59.22,59.26,27977.0,51.3016,51.3362,51.2929,51.3275,27977.0
2018-09-11 12:40:00,59.27,59.28,59.25,59.27,20869.0,51.3362,51.3449,51.3189,51.3362,20869.0
2018-09-11 12:45:00,59.26,59.26,59.21,59.21,24503.0,51.3275,51.3275,51.2842,51.2842,24503.0
2018-09-11 12:50:00,59.21,59.25,59.21,59.22,13591.0,51.2842,51.3189,51.2842,51.2929,13591.0
2018-09-11 12:55:00,59.23,59.28,59.22,59.28,69327.0,51.3016,51.3449,51.2929,51.3449,69327.0
2018-09-11 13:00:00,59.28,59.29,59.22,59.24,27122.0,51.3449,51.3535,51.2929,51.3102,27122.0
2018-09-11 13:05:00,59.25,59.28,59.24,59.26,17781.0,51.3189,51.3449,51.3102,51.3275,17781.0
2018-09-11 13:10:00,59.25,59.28,59.22,59.22,23223.0,51.3189,51.3449,51.2929,51.2929,23223.0
2018-09-11 13:15:00,59.23,59.3,59.22,59.28,34034.0,51.3016,51.3622,51.2929,51.3449,34034.0
2018-09-11 13:20:00,59.29,59.3,59.23,59.27,30334.0,51.3535,51.3622,51.3016,51.3362,30334.0
2018-09-11 13:25:00,59.27,59.29,59.26,59.27,18365.0,51.3362,51.3535,51.3275,51.3362,18365.0
2018-09-11 13:30:00,59.26,59.28,59.24,59.26,21213.0,51.3275,51.3449,51.3102,51.3275,21213.0
2018-09-11 13:35:00,59.27,59.29,59.23,59.25,28283.0,51.3362,51.3535,51.3016,51.3189,28283.0
2018-09-11 13:40:00,59.24,59.25,59.18,59.18,28867.0,51.3102,51.3189,51.2583,51.2583,28867.0
2018-09-11 13:45:00,59.18,59.19,59.14,59.15,19859.0,51.2583,51.2669,51.2236,51.2323,19859.0
2018-09-11 13:50:00,59.16,59.19,59.15,59.18,34710.0,51.2409,51.2669,51.2323,51.2583,34710.0
2018-09-11 13:55:00,59.19,59.22,59.18,59.21,131068.0,51.2669,51.2929,51.2583,51.2842,131068.0
2018-09-11 14:00:00,59.2,59.2,59.14,59.18,62636.0,51.2756,51.2756,51.2236,51.2583,62636.0
2018-09-11 14:05:00,59.18,59.2,59.16,59.2,19046.0,51.2583,51.2756,51.2409,51.2756,19046.0
2018-09-11 14:10:00,59.21,59.21,59.15,59.16,27436.0,51.2842,51.2842,51.2323,51.2409,27436.0
2018-09-11 14:15:00,59.16,59.19,59.16,59.18,14304.0,51.2409,51.2669,51.2409,51.2583,14304.0
2018-09-11 14:20:00,59.19,59.22,59.18,59.2,26600.0,51.2669,51.2929,51.2583,51.2756,26600.0
2018-09-11 14:25:00,59.21,59.22,59.18,59.22,15851.0,51.2842,51.2929,51.2583,51.2929,15851.0
2018-09-11 14:30:00,59.21,59.25,59.2,59.25,45159.0,51.2842,51.3189,51.2756,51.3189,45159.0
2018-09-11 14:35:00,59.26,59.27,59.22,59.23,33442.0,51.3275,51.3362,51.2929,51.3016,33442.0
2018-09-11 14:40:00,59.23,59.26,59.23,59.23,19538.0,51.3016,51.3275,51.3016,51.3016,19538.0
2018-09-11 14:45:00,59.24,59.26,59.23,59.24,25835.0,51.3102,51.3275,51.3016,51.3102,25835.0
2018-09-11 14:50:00,59.24,59.26,59.23,59.25,31446.0,51.3102,51.3275,51.3016,51.3189,31446.0
2018-09-11 14:55:00,59.25,59.25,59.23,59.24,38455.0,51.3189,51.3189,51.3016,51.3102,38455.0
2018-09-11 15:00:00,59.23,59.25,59.22,59.25,47682.0,51.3016,51.3189,51.2929,51.3189,47682.0
2018-09-11 15:05:00,59.25,59.26,59.22,59.22,34753.0,51.3189,51.3275,51.2929,51.2929,34753.0
2018-09-11 15:10:00,59.22,59.24,59.22,59.23,19449.0,51.2929,51.3102,51.2929,51.3016,19449.0
2018-09-11 15:15:00,59.23,59.23,59.16,59.18,27175.0,51.3016,51.3016,51.2409,51.2583,27175.0
2018-09-11 15:20:00,59.18,59.19,59.16,59.17,35607.0,51.2583,51.2669,51.2409,51.2496,35607.0
2018-09-11 15:25:00,59.17,59.19,59.15,59.18,36322.0,51.2496,51.2669,51.2323,51.2583,36322.0
2018-09-11 15:30:00,59.18,59.2,59.17,59.19,76818.0,51.2583,51.2756,51.2496,51.2669,76818.0
2018-09-11 15:35:00,59.19,59.21,59.18,59.19,29027.0,51.2669,51.2842,51.2583,51.2669,29027.0
2018-09-11 15:40:00,59.18,59.2,59.18,59.19,49903.0,51.2583,51.2756,51.2583,51.2669,49903.0
2018-09-11 15:45:00,59.18,59.18,59.16,59.17,59884.0,51.2583,51.2583,51.2409,51.2496,59884.0
2018-09-11 15:50:00,59.17,59.18,59.15,59.16,186737.0,51.2496,51.2583,51.2323,51.2409,186737.0
2018-09-11 15:55:00,59.16,59.18,59.15,59.17,317891.0,51.2409,51.2583,51.2323,51.2496,317891.0
2018-09-12 09:30:00,59.16,59.25,59.01,59.01,145573.0,51.2409,51.3189,51.111,51.111,145573.0
2018-09-12 09:35:00,59.0,59.15,58.97,59.13,97321.0,51.1023,51.2323,51.0764,51.2149,97321.0
2018-09-12 09:40:00,59.14,59.2,59.12,59.17,53536.0,51.2236,51.2756,51.2063,51.2496,53536.0
2018-09-12 09:45:00,59.18,59.23,59.12,59.12,53732.0,51.2583,51.3016,51.2063,51.2063,53732.0
2018-09-12 09:50:00,59.11,59.12,59.06,59.12,50103.0,51.1976,51.2063,51.1543,51.2063,50103.0
2018-09-12 09:55:00,59.12,59.17,59.09,59.09,53665.0,51.2063,51.2496,51.1803,51.1803,53665.0
2018-09-12 10:00:00,59.08,59.2,59.08,59.15,45120.0,51.1716,51.2756,51.1716,51.2323,45120.0
2018-09-12 10:05:00,59.14,59.18,59.12,59.12,34237.0,51.2236,51.2583,51.2063,51.2063,34237.0
2018-09-12 10:10:00,59.12,59.12,59.07,59.09,42579.0,51.2063,51.2063,51.163,51.1803,42579.0
2018-09-12 10:15:00,59.08,59.09,59.03,59.05,43339.0,51.1716,51.1803,51.1283,51.1457,43339.0
2018-09-12 10:20:00,59.05,59.05,59.0,59.02,58390.0,51.1457,51.1457,51.1023,51.1197,58390.0
2018-09-12 10:25:00,59.01,59.03,58.97,59.01,72512.0,51.111,51.1283,51.0764,51.111,72512.0
2018-09-12 10:30:00,59.01,59.04,58.97,59.0,99562.0,51.111,51.137,51.0764,51.1023,99562.0
2018-09-12 10:35:00,59.0,59.03,58.95,59.03,50324.0,51.1023,51.1283,51.059,51.1283,50324.0
2018-09-12 10:40:00,59.03,59.09,59.03,59.03,31785.0,51.1283,51.1803,51.1283,51.1283,31785.0
2018-09-12 10:45:00,59.03,59.03,58.97,58.97,67979.0,51.1283,51.1283,51.0764,51.0764,67979.0
2018-09-12 10:50:00,58.98,59.05,58.97,59.04,86307.0,51.085,51.1457,51.0764,51.137,86307.0
2018-09-12 10:55:00,59.05,59.07,59.04,59.05,44643.0,51.1457,51.163,51.137,51.1457,44643.0
2018-09-12 11:00:00,59.05,59.08,59.01,59.03,59054.0,51.1457,51.1716,51.111,51.1283,59054.0
2018-09-12 11:05:00,59.03,59.03,58.95,58.95,28014.0,51.1283,51.1283,51.059,51.059,28014.0
2018-09-12 11:10:00,58.94,59.22,58.93,59.19,219056.0,51.0504,51.2929,51.0417,51.2669,219056.0
2018-09-12 11:15:00,59.2,59.32,59.19,59.31,282671.0,51.2756,51.3795,51.2669,51.3709,282671.0
2018-09-12 11:20:00,59.31,59.4,59.29,59.35,345211.0,51.3709,51.4488,51.3535,51.4055,345211.0
2018-09-12 11:25:00,59.35,59.38,59.31,59.35,242507.0,51.4055,51.4315,51.3709,51.4055,242507.0
2018-09-12 11:30:00,59.35,59.41,59.35,59.36,52167.0,51.4055,51.4575,51.4055,51.4142,52167.0
2018-09-12 11:35:00,59.35,59.35,59.26,59.27,40458.0,51.4055,51.4055,51.3275,51.3362,40458.0
2018-09-12 11:40:00,59.27,59.28,59.19,59.19,40790.0,51.3362,51.3449,51.2669,51.2669,40790.0
2018-09-12 11:45:00,59.19,59.22,59.14,59.18,278146.0,51.2669,51.2929,51.2236,51.2583,278146.0
2018-09-12 11:50:00,59.18,59.19,59.11,59.18,166691.0,51.2583,51.2669,51.1976,51.2583,166691.0
2018-09-12 11:55:00,59.18,59.2,59.13,59.15,40585.0,51.2583,51.2756,51.2149,51.2323,40585.0
2018-09-12 12:00:00,59.15,59.18,59.14,59.15,26954.0,51.2323,51.2583,51.2236,51.2323,26954.0
2018-09-12 12:05:00,59.15,59.29,59.15,59.15,203872.0,51.2323,51.3535,51.2323,51.2323,203872.0
2018-09-12 12:10:00,59.15,59.21,59.14,59.21,68730.0,51.2323,51.2842,51.2236,51.2842,68730.0
2018-09-12 12:15:00,59.21,59.24,59.19,59.23,38302.0,51.2842,51.3102,51.2669,51.3016,38302.0
2018-09-12 12:20:00,59.24,59.33,59.22,59.32,324575.0,51.3102,51.3882,51.2929,51.3795,324575.0
2018-09-12 12:25:00,59.32,59.35,59.29,59.35,40191.0,51.3795,51.4055,51.3535,51.4055,40191.0
2018-09-12 12:30:00,59.35,59.35,59.31,59.33,19419.0,51.4055,51.4055,51.3709,51.3882,19419.0
2018-09-12 12:35:00,59.33,59.37,59.31,59.35,55815.0,51.3882,51.4228,51.3709,51.4055,55815.0
2018-09-12 12:40:00,59.35,59.4,59.35,59.38,50193.0,51.4055,51.4488,51.4055,51.4315,50193.0
2018-09-12 12:45:00,59.38,59.4,59.37,59.4,27039.0,51.4315,51.4488,51.4228,51.4488,27039.0
2018-09-12 12:50:00,59.41,59.42,59.4,59.4,30739.0,51.4575,51.4661,51.4488,51.4488,30739.0
2018-09-12 12:55:00,59.41,59.41,59.36,59.38,35853.0,51.4575,51.4575,51.4142,51.4315,35853.0
2018-09-12 13:00:00,59.37,59.4,59.37,59.4,20878.0,51.4228,51.4488,51.4228,51.4488,20878.0
2018-09-12 13:05:00,59.4,59.42,59.4,59.4,22075.0,51.4488,51.4661,51.4488,51.4488,22075.0
2018-09-12 13:10:00,59.41,59.45,59.4,59.44,38843.0,51.4575,51.4921,51.4488,51.4834,38843.0
2018-09-12 13:15:00,59.44,59.44,59.39,59.42,27186.0,51.4834,51.4834,51.4401,51.4661,27186.0
2018-09-12 13:20:00,59.42,59.47,59.42,59.45,36271.0,51.4661,51.5094,51.4661,51.4921,36271.0
2018-09-12 13:25:00,59.45,59.47,59.39,59.4,32925.0,51.4921,51.5094,51.4401,51.4488,32925.0
2018-09-12 13:30:00,59.41,59.41,59.34,59.35,26483.0,51.4575,51.4575,51.3968,51.4055,26483.0
2018-09-12 13:35:00,59.35,59.38,59.34,59.36,17511.0,51.4055,51.4315,51.3968,51.4142,17511.0
2018-09-12 13:40:00,59.36,59.38,59.33,59.35,34353.0,51.4142,51.4315,51.3882,51.4055,34353.0
2018-09-12 13:45:00,59.35,59.36,59.31,59.36,21542.0,51.4055,51.4142,51.3709,51.4142,21542.0
2018-09-12 13:50:00,59.36,59.37,59.34,59.36,21158.0,51.4142,51.4228,51.3968,51.4142,21158.0
2018-09-12 13:55:00,59.35,59.38,59.35,59.37,15111.0,51.4055,51.4315,51.4055,51.4228,15111.0
2018-09-12 14:00:00,59.37,59.38,59.35,59.36,25881.0,51.4228,51.4315,51.4055,51.4142,25881.0
2018-09-12 14:05:00,59.36,59.37,59.28,59.3,21786.0,51.4142,51.4228,51.3449,51.3622,21786.0
2018-09-12 14:10:00,59.31,59.32,59.27,59.28,17969.0,51.3709,51.3795,51.3362,51.3449,17969.0
2018-09-12 14:15:00,59.28,59.32,59.26,59.27,26949.0,51.3449,51.3795,51.3275,51.3362,26949.0
2018-09-12 14:20:00,59.27,59.3,59.26,59.27,33211.0,51.3362,51.3622,51.3275,51.3362,33211.0
2018-09-12 14:25:00,59.27,59.29,59.26,59.26,36555.0,51.3362,51.3535,51.3275,51.3275,36555.0
2018-09-12 14:30:00,59.27,59.29,59.24,59.24,15925.0,51.3362,51.3535,51.3102,51.3102,15925.0
2018-09-12 14:35:00,59.25,59.28,59.25,59.27,16007.0,51.3189,51.3449,51.3189,51.3362,16007.0
2018-09-12 14:40:00,59.27,59.28,59.25,59.27,38662.0,51.3362,51.3449,51.3189,51.3362,38662.0
2018-09-12 14:45:00,59.27,59.29,59.2,59.28,64082.0,51.3362,51.3535,51.2756,51.3449,64082.0
2018-09-12 14:50:00,59.28,59.28,59.23,59.23,24995.0,51.3449,51.3449,51.3016,51.3016,24995.0
2018-09-12 14:55:00,59.23,59.24,59.18,59.19,30014.0,51.3016,51.3102,51.2583,51.2669,30014.0
2018-09-12 15:00:00,59.19,59.24,59.18,59.23,40648.0,51.2669,51.3102,51.2583,51.3016,40648.0
2018-09-12 15:05:00,59.24,59.26,59.22,59.24,65415.0,51.3102,51.3275,51.2929,51.3102,65415.0
2018-09-12 15:10:00,59.24,59.26,59.22,59.24,23108.0,51.3102,51.3275,51.2929,51.3102,23108.0
2018-09-12 15:15:00,59.23,59.24,59.2,59.21,42840.0,51.3016,51.3102,51.2756,51.2842,42840.0
2018-09-12 15:20:00,59.21,59.23,59.2,59.22,23553.0,51.2842,51.3016,51.2756,51.2929,23553.0
2018-09-12 15:25:00,59.22,59.25,59.21,59.23,31242.0,51.2929,51.3189,51.2842,51.3016,31242.0
2018-09-12 15:30:00,59.24,59.26,59.23,59.23,50167.0,51.3102,51.3275,51.3016,51.3016,50167.0
2018-09-12 15:35:00,59.23,59.25,59.21,59.22,48494.0,51.3016,51.3189,51.2842,51.2929,48494.0
2018-09-12 15:40:00,59.23,59.26,59.22,59.25,45108.0,51.3016,51.3275,51.2929,51.3189,45108.0
2018-09-12 15:45:00,59.26,59.26,59.2,59.22,119922.0,51.3275,51.3275,51.2756,51.2929,119922.0
2018-09-12 15:50:00,59.22,59.24,59.21,59.23,246697.0,51.2929,51.3102,51.2842,51.3016,246697.0
2018-09-12 15:55:00,59.23,59.23,59.19,59.2,732435.0,51.3016,51.3016,51.2669,51.2756,732435.0
2018-09-13 09:30:00,59.67,59.87,59.56,59.72,185770.0,51.6827,51.8559,51.5874,51.726,185770.0
2018-09-13 09:35:00,59.72,59.74,59.58,59.64,242076.0,51.726,51.7433,51.6047,51.6567,242076.0
2018-09-13 09:40:00,59.64,59.78,59.64,59.75,75899.0,51.6567,51.7779,51.6567,51.752,75899.0
2018-09-13 09:45:00,59.75,59.78,59.64,59.71,52250.0,51.752,51.7779,51.6567,51.7173,52250.0
2018-09-13 09:50:00,59.7,59.76,59.69,59.76,50290.0,51.7086,51.7606,51.7,51.7606,50290.0
2018-09-13 09:55:00,59.76,59.77,59.68,59.72,59608.0,51.7606,51.7693,51.6913,51.726,59608.0
2018-09-13 10:00:00,59.72,59.83,59.71,59.8,47710.0,51.726,51.8212,51.7173,51.7953,47710.0
2018-09-13 10:05:00,59.81,59.83,59.78,59.8,66249.0,51.8039,51.8212,51.7779,51.7953,66249.0
2018-09-13 10:10:00,59.8,59.84,59.76,59.76,171093.0,51.7953,51.8299,51.7606,51.7606,171093.0
2018-09-13 10:15:00,59.77,59.8,59.58,59.65,221225.0,51.7693,51.7953,51.6047,51.6653,221225.0
2018-09-13 10:20:00,59.65,59.65,59.56,59.57,37611.0,51.6653,51.6653,51.5874,51.596,37611.0
2018-09-13 10:25:00,59.56,59.61,59.48,59.53,80732.0,51.5874,51.6307,51.5181,51.5614,80732.0
2018-09-13 10:30:00,59.53,59.64,59.52,59.61,35611.0,51.5614,51.6567,51.5527,51.6307,35611.0
2018-09-13 10:35:00,59.61,59.61,59.48,59.49,62709.0,51.6307,51.6307,51.5181,51.5268,62709.0
2018-09-13 10:40:00,59.48,59.49,59.41,59.48,39949.0,51.5181,51.5268,51.4575,51.5181,39949.0
2018-09-13 10:45:00,59.49,59.57,59.48,59.55,37820.0,51.5268,51.596,51.5181,51.5787,37820.0
2018-09-13 10:50:00,59.55,59.58,59.51,59.54,77916.0,51.5787,51.6047,51.5441,51.5701,77916.0
2018-09-13 10:55:00,59.54,59.55,59.48,59.54,29502.0,51.5701,51.5787,51.5181,51.5701,29502.0
2018-09-13 11:00:00,59.53,59.53,59.47,59.52,38755.0,51.5614,51.5614,51.5094,51.5527,38755.0
2018-09-13 11:05:00,59.53,59.64,59.52,59.62,41725.0,51.5614,51.6567,51.5527,51.6394,41725.0
2018-09-13 11:10:00,59.62,59.63,59.57,59.57,22439.0,51.6394,51.648,51.596,51.596,22439.0
2018-09-13 11:15:00,59.57,59.57,59.5,59.53,35807.0,51.596,51.596,51.5354,51.5614,35807.0
2018-09-13 11:20:00,59.54,59.57,59.53,59.54,31455.0,51.5701,51.596,51.5614,51.5701,31455.0
2018-09-13 11:25:00,59.53,59.56,59.47,59.5,71326.0,51.5614,51.5874,51.5094,51.5354,71326.0
2018-09-13 11:30:00,59.5,59.52,59.44,59.49,36709.0,51.5354,51.5527,51.4834,51.5268,36709.0
2018-09-13 11:35:00,59.49,59.53,59.48,59.5,25700.0,51.5268,51.5614,51.5181,51.5354,25700.0
2018-09-13 11:40:00,59.49,59.5,59.47,59.48,16380.0,51.5268,51.5354,51.5094,51.5181,16380.0
2018-09-13 11:45:00,59.48,59.52,59.48,59.52,22871.0,51.5181,51.5527,51.5181,51.5527,22871.0
2018-09-13 11:50:00,59.51,59.56,59.51,59.53,33767.0,51.5441,51.5874,51.5441,51.5614,33767.0
2018-09-13 11:55:00,59.53,59.58,59.53,59.57,23052.0,51.5614,51.6047,51.5614,51.596,23052.0
2018-09-13 12:00:00,59.57,59.61,59.57,59.58,70616.0,51.596,51.6307,51.596,51.6047,70616.0
2018-09-13 12:05:00,59.59,59.59,59.52,59.54,90705.0,51.6134,51.6134,51.5527,51.5701,90705.0
2018-09-13 12:10:00,59.55,59.56,59.54,59.54,13368.0,51.5787,51.5874,51.5701,51.5701,13368.0
2018-09-13 12:15:00,59.53,59.55,59.5,59.52,19700.0,51.5614,51.5787,51.5354,51.5527,19700.0
2018-09-13 12:20:00,59.52,59.56,59.52,59.55,19624.0,51.5527,51.5874,51.5527,51.5787,19624.0
2018-09-13 12:25:00,59.54,59.57,59.52,59.54,18635.0,51.5701,51.596,51.5527,51.5701,18635.0
2018-09-13 12:30:00,59.55,59.57,59.53,59.56,15204.0,51.5787,51.596,51.5614,51.5874,15204.0
2018-09-13 12:35:00,59.57,59.57,59.55,59.56,12294.0,51.596,51.596,51.5787,51.5874,12294.0
2018-09-13 12:40:00,59.56,59.56,59.53,59.54,11030.0,51.5874,51.5874,51.5614,51.5701,11030.0
2018-09-13 12:45:00,59.54,59.55,59.52,59.54,16527.0,51.5701,51.5787,51.5527,51.5701,16527.0
2018-09-13 12:50:00,59.54,59.56,59.53,59.55,13842.0,51.5701,51.5874,51.5614,51.5787,13842.0
2018-09-13 12:55:00,59.54,59.57,59.54,59.57,22719.0,51.5701,51.596,51.5701,51.596,22719.0
2018-09-13 13:00:00,59.57,59.57,59.55,59.56,11247.0,51.596,51.596,51.5787,51.5874,11247.0
2018-09-13 13:05:00,59.56,59.57,59.51,59.52,14476.0,51.5874,51.596,51.5441,51.5527,14476.0
2018-09-13 13:10:00,59.52,59.52,59.47,59.5,20849.0,51.5527,51.5527,51.5094,51.5354,20849.0
2018-09-13 13:15:00,59.5,59.52,59.5,59.5,14206.0,51.5354,51.5527,51.5354,51.5354,14206.0
2018-09-13 13:20:00,59.5,59.51,59.49,59.51,16211.0,51.5354,51.5441,51.5268,51.5441,16211.0
2018-09-13 13:25:00,59.51,59.52,59.47,59.51,24496.0,51.5441,51.5527,51.5094,51.5441,24496.0
2018-09-13 13:30:00,59.5,59.51,59.49,59.5,12184.0,51.5354,51.5441,51.5268,51.5354,12184.0
2018-09-13 13:35:00,59.5,59.51,59.48,59.49,11389.0,51.5354,51.5441,51.5181,51.5268,11389.0
2018-09-13 13:40:00,59.5,59.52,59.49,59.5,12255.0,51.5354,51.5527,51.5268,51.5354,12255.0
2018-09-13 13:45:00,59.51,59.51,59.48,59.48,23712.0,51.5441,51.5441,51.5181,51.5181,23712.0
2018-09-13 13:50:00,59.48,59.49,59.45,59.48,37604.0,51.5181,51.5268,51.4921,51.5181,37604.0
2018-09-13 13:55:00,59.48,59.49,59.45,59.46,10312.0,51.5181,51.5268,51.4921,51.5008,10312.0
2018-09-13 14:00:00,59.46,59.48,59.44,59.48,28801.0,51.5008,51.5181,51.4834,51.5181,28801.0
2018-09-13 14:05:00,59.47,59.49,59.46,59.48,17600.0,51.5094,51.5268,51.5008,51.5181,17600.0
2018-09-13 14:10:00,59.48,59.49,59.45,59.46,54388.0,51.5181,51.5268,51.4921,51.5008,54388.0
2018-09-13 14:15:00,59.47,59.49,59.45,59.45,22461.0,51.5094,51.5268,51.4921,51.4921,22461.0
2018-09-13 14:20:00,59.45,59.47,59.43,59.47,37917.0,51.4921,51.5094,51.4748,51.5094,37917.0
2018-09-13 14:25:00,59.47,59.49,59.46,59.47,12523.0,51.5094,51.5268,51.5008,51.5094,12523.0
2018-09-13 14:30:00,59.47,59.51,59.46,59.48,21522.0,51.5094,51.5441,51.5008,51.5181,21522.0
2018-09-13 14:35:00,59.49,59.54,59.49,59.54,21026.0,51.5268,51.5701,51.5268,51.5701,21026.0
2018-09-13 14:40:00,59.54,59.54,59.52,59.52,18440.0,51.5701,51.5701,51.5527,51.5527,18440.0
2018-09-13 14:45:00,59.53,59.53,59.49,59.51,19512.0,51.5614,51.5614,51.5268,51.5441,19512.0
2018-09-13 14:50:00,59.51,59.52,59.48,59.51,20711.0,51.5441,51.5527,51.5181,51.5441,20711.0
2018-09-13 14:55:00,59.51,59.54,59.51,59.54,51002.0,51.5441,51.5701,51.5441,51.5701,51002.0
2018-09-13 15:00:00,59.54,59.55,59.52,59.55,116658.0,51.5701,51.5787,51.5527,51.5787,116658.0
2018-09-13 15:05:00,59.54,59.55,59.52,59.52,72375.0,51.5701,51.5787,51.5527,51.5527,72375.0
2018-09-13 15:10:00,59.52,59.55,59.51,59.53,34319.0,51.5527,51.5787,51.5441,51.5614,34319.0
2018-09-13 15:15:00,59.53,59.53,59.49,59.49,24051.0,51.5614,51.5614,51.5268,51.5268,24051.0
2018-09-13 15:20:00,59.49,59.51,59.46,59.5,110725.0,51.5268,51.5441,51.5008,51.5354,110725.0
2018-09-13 15:25:00,59.49,59.51,59.47,59.49,41645.0,51.5268,51.5441,51.5094,51.5268,41645.0
2018-09-13 15:30:00,59.49,59.49,59.46,59.49,26706.0,51.5268,51.5268,51.5008,51.5268,26706.0
2018-09-13 15:35:00,59.49,59.49,59.43,59.43,60114.0,51.5268,51.5268,51.4748,51.4748,60114.0
2018-09-13 15:40:00,59.44,59.44,59.41,59.42,33163.0,51.4834,51.4834,51.4575,51.4661,33163.0
2018-09-13 15:45:00,59.42,59.42,59.4,59.42,67904.0,51.4661,51.4661,51.4488,51.4661,67904.0
2018-09-13 15:50:00,59.42,59.43,59.4,59.41,139554.0,51.4661,51.4748,51.4488,51.4575,139554.0
2018-09-13 15:55:00,59.42,59.44,59.4,59.43,283543.0,51.4661,51.4834,51.4488,51.4748,283543.0
2018-09-14 09:30:00,59.56,59.61,59.43,59.52,78680.0,51.5874,51.6307,51.4748,51.5527,78680.0
2018-09-14 09:35:00,59.52,59.57,59.45,59.5,91527.0,51.5527,51.596,51.4921,51.5354,91527.0
2018-09-14 09:40:00,59.5,59.59,59.47,59.52,62217.0,51.5354,51.6134,51.5094,51.5527,62217.0
2018-09-14 09:45:00,59.52,59.58,59.5,59.51,63161.0,51.5527,51.6047,51.5354,51.5441,63161.0
2018-09-14 09:50:00,59.5,59.62,59.5,59.61,35529.0,51.5354,51.6394,51.5354,51.6307,35529.0
2018-09-14 09:55:00,59.61,59.61,59.52,59.55,49352.0,51.6307,51.6307,51.5527,51.5787,49352.0
2018-09-14 10:00:00,59.55,59.55,59.42,59.44,44803.0,51.5787,51.5787,51.4661,51.4834,44803.0
2018-09-14 10:05:00,59.44,59.45,59.34,59.34,34599.0,51.4834,51.4921,51.3968,51.3968,34599.0
2018-09-14 10:10:00,59.35,59.4,59.33,59.35,49357.0,51.4055,51.4488,51.3882,51.4055,49357.0
2018-09-14 10:15:00,59.35,59.43,59.35,59.42,26500.0,51.4055,51.4748,51.4055,51.4661,26500.0
2018-09-14 10:20:00,59.42,59.44,59.4,59.43,23170.0,51.4661,51.4834,51.4488,51.4748,23170.0
2018-09-14 10:25:00,59.43,59.45,59.4,59.42,35541.0,51.4748,51.4921,51.4488,51.4661,35541.0
2018-09-14 10:30:00,59.42,59.48,59.42,59.48,21615.0,51.4661,51.5181,51.4661,51.5181,21615.0
2018-09-14 10:35:00,59.48,59.52,59.46,59.47,31655.0,51.5181,51.5527,51.5008,51.5094,31655.0
2018-09-14 10:40:00,59.46,59.53,59.43,59.53,17358.0,51.5008,51.5614,51.4748,51.5614,17358.0
2018-09-14 10:45:00,59.52,59.55,59.5,59.55,134676.0,51.5527,51.5787,51.5354,51.5787,134676.0
2018-09-14 10:50:00,59.55,59.58,59.53,59.57,22734.0,51.5787,51.6047,51.5614,51.596,22734.0
2018-09-14 10:55:00,59.57,59.6,59.54,59.59,40136.0,51.596,51.622,51.5701,51.6134,40136.0
2018-09-14 11:00:00,59.59,59.6,59.56,59.59,27639.0,51.6134,51.622,51.5874,51.6134,27639.0
2018-09-14 11:05:00,59.59,59.63,59.56,59.59,35133.0,51.6134,51.648,51.5874,51.6134,35133.0
2018-09-14 11:10:00,59.59,59.61,59.55,59.58,49808.0,51.6134,51.6307,51.5787,51.6047,49808.0
2018-09-14 11:15:00,59.59,59.59,59.56,59.58,17262.0,51.6134,51.6134,51.5874,51.6047,17262.0
2018-09-14 11:20:00,59.57,59.61,59.53,59.55,54227.0,51.596,51.6307,51.5614,51.5787,54227.0
2018-09-14 11:25:00,59.55,59.58,59.54,59.56,33397.0,51.5787,51.6047,51.5701,51.5874,33397.0
2018-09-14 11:30:00,59.57,59.6,59.54,59.58,38676.0,51.596,51.622,51.5701,51.6047,38676.0
2018-09-14 11:35:00,59.58,59.59,59.55,59.58,25942.0,51.6047,51.6134,51.5787,51.6047,25942.0
2018-09-14 11:40:00,59.59,59.66,59.57,59.65,411964.0,51.6134,51.674,51.596,51.6653,411964.0
2018-09-14 11:45:00,59.65,59.67,59.64,59.64,219240.0,51.6653,51.6827,51.6567,51.6567,219240.0
2018-09-14 11:50:00,59.63,59.66,59.59,59.62,304897.0,51.648,51.674,51.6134,51.6394,304897.0
2018-09-14 11:55:00,59.62,59.66,59.62,59.63,29562.0,51.6394,51.674,51.6394,51.648,29562.0
2018-09-14 12:00:00,59.63,59.64,59.38,59.42,660860.0,51.648,51.6567,51.4315,51.4661,660860.0
2018-09-14 12:05:00,59.4,59.41,59.31,59.4,179730.0,51.4488,51.4575,51.3709,51.4488,179730.0
2018-09-14 12:10:00,59.4,59.47,59.39,59.46,48398.0,51.4488,51.5094,51.4401,51.5008,48398.0
2018-09-14 12:15:00,59.45,59.47,59.42,59.43,18689.0,51.4921,51.5094,51.4661,51.4748,18689.0
2018-09-14 12:20:00,59.43,59.45,59.38,59.4,71001.0,51.4748,51.4921,51.4315,51.4488,71001.0
2018-09-14 12:25:00,59.41,59.45,59.39,59.43,71894.0,51.4575,51.4921,51.4401,51.4748,71894.0
2018-09-14 12:30:00,59.43,59.45,59.39,59.42,22516.0,51.4748,51.4921,51.4401,51.4661,22516.0
2018-09-14 12:35:00,59.41,59.43,59.38,59.4,25807.0,51.4575,51.4748,51.4315,51.4488,25807.0
2018-09-14 12:40:00,59.41,59.42,59.39,59.41,18557.0,51.4575,51.4661,51.4401,51.4575,18557.0
2018-09-14 12:45:00,59.41,59.42,59.39,59.41,43142.0,51.4575,51.4661,51.4401,51.4575,43142.0
2018-09-14 12:50:00,59.4,59.41,59.38,59.39,21382.0,51.4488,51.4575,51.4315,51.4401,21382.0
2018-09-14 12:55:00,59.4,59.42,59.38,59.39,17779.0,51.4488,51.4661,51.4315,51.4401,17779.0
2018-09-14 13:00:00,59.38,59.39,59.34,59.35,14085.0,51.4315,51.4401,51.3968,51.4055,14085.0
2018-09-14 13:05:00,59.34,59.34,59.27,59.27,33716.0,51.3968,51.3968,51.3362,51.3362,33716.0
2018-09-14 13:10:00,59.27,59.3,59.26,59.28,14371.0,51.3362,51.3622,51.3275,51.3449,14371.0
2018-09-14 13:15:00,59.28,59.33,59.27,59.33,13552.0,51.3449,51.3882,51.3362,51.3882,13552.0
2018-09-14 13:20:00,59.32,59.38,59.31,59.34,30474.0,51.3795,51.4315,51.3709,51.3968,30474.0
2018-09-14 13:25:00,59.35,59.37,59.35,59.36,8894.0,51.4055,51.4228,51.4055,51.4142,8894.0
2018-09-14 13:30:00,59.36,59.37,59.35,59.35,15958.0,51.4142,51.4228,51.4055,51.4055,15958.0
2018-09-14 13:35:00,59.35,59.36,59.33,59.35,8737.0,51.4055,51.4142,51.3882,51.4055,8737.0
2018-09-14 13:40:00,59.34,59.37,59.34,59.34,8442.0,51.3968,51.4228,51.3968,51.3968,8442.0
2018-09-14 13:45:00,59.34,59.34,59.32,59.33,11478.0,51.3968,51.3968,51.3795,51.3882,11478.0
2018-09-14 13:50:00,59.33,59.38,59.33,59.36,12075.0,51.3882,51.4315,51.3882,51.4142,12075.0
2018-09-14 13:55:00,59.36,59.39,59.35,59.38,8691.0,51.4142,51.4401,51.4055,51.4315,8691.0
2018-09-14 14:00:00,59.39,59.44,59.39,59.42,73519.0,51.4401,51.4834,51.4401,51.4661,73519.0
2018-09-14 14:05:00,59.42,59.42,59.39,59.42,13005.0,51.4661,51.4661,51.4401,51.4661,13005.0
2018-09-14 14:10:00,59.43,59.43,59.39,59.42,18480.0,51.4748,51.4748,51.4401,51.4661,18480.0
2018-09-14 14:15:00,59.42,59.46,59.42,59.44,16869.0,51.4661,51.5008,51.4661,51.4834,16869.0
2018-09-14 14:20:00,59.44,59.46,59.41,59.44,30544.0,51.4834,51.5008,51.4575,51.4834,30544.0
2018-09-14 14:25:00,59.45,59.45,59.4,59.41,41573.0,51.4921,51.4921,51.4488,51.4575,41573.0
2018-09-14 14:30:00,59.41,59.44,59.39,59.43,25448.0,51.4575,51.4834,51.4401,51.4748,25448.0
2018-09-14 14:35:00,59.43,59.45,59.4,59.44,18777.0,51.4748,51.4921,51.4488,51.4834,18777.0
2018-09-14 14:40:00,59.44,59.44,59.41,59.43,93798.0,51.4834,51.4834,51.4575,51.4748,93798.0
2018-09-14 14:45:00,59.43,59.43,59.41,59.43,25710.0,51.4748,51.4748,51.4575,51.4748,25710.0
2018-09-14 14:50:00,59.44,59.47,59.43,59.46,14086.0,51.4834,51.5094,51.4748,51.5008,14086.0
2018-09-14 14:55:00,59.46,59.47,59.44,59.45,13642.0,51.5008,51.5094,51.4834,51.4921,13642.0
2018-09-14 15:00:00,59.45,59.47,59.45,59.46,26849.0,51.4921,51.5094,51.4921,51.5008,26849.0
2018-09-14 15:05:00,59.45,59.47,59.44,59.46,17098.0,51.4921,51.5094,51.4834,51.5008,17098.0
2018-09-14 15:10:00,59.46,59.48,59.45,59.46,30351.0,51.5008,51.5181,51.4921,51.5008,30351.0
2018-09-14 15:15:00,59.47,59.49,59.46,59.46,37753.0,51.5094,51.5268,51.5008,51.5008,37753.0
2018-09-14 15:20:00,59.47,59.48,59.44,59.48,42894.0,51.5094,51.5181,51.4834,51.5181,42894.0
2018-09-14 15:25:00,59.48,59.49,59.44,59.45,57218.0,51.5181,51.5268,51.4834,51.4921,57218.0
2018-09-14 15:30:00,59.44,59.47,59.44,59.46,38564.0,51.4834,51.5094,51.4834,51.5008,38564.0
2018-09-14 15:35:00,59.46,59.47,59.43,59.47,43013.0,51.5008,51.5094,51.4748,51.5094,43013.0
2018-09-14 15:40:00,59.46,59.47,59.43,59.43,36728.0,51.5008,51.5094,51.4748,51.4748,36728.0
2018-09-14 15:45:00,59.44,59.44,59.41,59.43,37942.0,51.4834,51.4834,51.4575,51.4748,37942.0
2018-09-14 15:50:00,59.43,59.45,59.41,59.42,155730.0,51.4748,51.4921,51.4575,51.4661,155730.0
2018-09-14 15:55:00,59.43,59.44,59.4,59.41,216472.0,51.4748,51.4834,51.4488,51.4575,216472.0
2018-09-17 09:30:00,59.39,59.52,59.39,59.52,116533.0,51.4401,51.5527,51.4401,51.5527,116533.0
2018-09-17 09:35:00,59.52,59.63,59.51,59.6,114807.0,51.5527,51.648,51.5441,51.622,114807.0
2018-09-17 09:40:00,59.59,59.63,59.49,59.49,71979.0,51.6134,51.648,51.5268,51.5268,71979.0
2018-09-17 09:45:00,59.49,59.62,59.49,59.59,72886.0,51.5268,51.6394,51.5268,51.6134,72886.0
2018-09-17 09:50:00,59.59,59.61,59.57,59.59,37472.0,51.6134,51.6307,51.596,51.6134,37472.0
2018-09-17 09:55:00,59.58,59.63,59.57,59.63,30305.0,51.6047,51.648,51.596,51.648,30305.0
2018-09-17 10:00:00,59.62,59.72,59.62,59.72,45507.0,51.6394,51.726,51.6394,51.726,45507.0
2018-09-17 10:05:00,59.72,59.8,59.71,59.8,45075.0,51.726,51.7953,51.7173,51.7953,45075.0
2018-09-17 10:10:00,59.81,59.88,59.8,59.88,37665.0,51.8039,51.8646,51.7953,51.8646,37665.0
2018-09-17 10:15:00,59.88,59.91,59.85,59.86,41298.0,51.8646,51.8905,51.8386,51.8472,41298.0
2018-09-17 10:20:00,59.85,59.9,59.84,59.88,27493.0,51.8386,51.8819,51.8299,51.8646,27493.0
2018-09-17 10:25:00,59.88,59.94,59.87,59.93,37401.0,51.8646,51.9165,51.8559,51.9079,37401.0
2018-09-17 10:30:00,59.93,59.97,59.89,59.91,33158.0,51.9079,51.9425,51.8732,51.8905,33158.0
2018-09-17 10:35:00,59.92,59.95,59.9,59.92,51254.0,51.8992,51.9252,51.8819,51.8992,51254.0
2018-09-17 10:40:00,59.93,59.95,59.89,59.94,98280.0,51.9079,51.9252,51.8732,51.9165,98280.0
2018-09-17 10:45:00,59.95,59.97,59.88,59.89,157451.0,51.9252,51.9425,51.8646,51.8732,157451.0
2018-09-17 10:50:00,59.89,59.9,59.82,59.84,75074.0,51.8732,51.8819,51.8126,51.8299,75074.0
2018-09-17 10:55:00,59.84,59.84,59.8,59.82,56644.0,51.8299,51.8299,51.7953,51.8126,56644.0
2018-09-17 11:00:00,59.82,59.85,59.81,59.82,42165.0,51.8126,51.8386,51.8039,51.8126,42165.0
2018-09-17 11:05:00,59.82,59.87,59.82,59.87,66718.0,51.8126,51.8559,51.8126,51.8559,66718.0
2018-09-17 11:10:00,59.87,59.91,59.87,59.9,66957.0,51.8559,51.8905,51.8559,51.8819,66957.0
2018-09-17 11:15:00,59.9,59.92,59.87,59.92,43729.0,51.8819,51.8992,51.8559,51.8992,43729.0
2018-09-17 11:20:00,59.91,59.92,59.83,59.86,51150.0,51.8905,51.8992,51.8212,51.8472,51150.0
2018-09-17 11:25:00,59.86,59.89,59.83,59.84,43838.0,51.8472,51.8732,51.8212,51.8299,43838.0
2018-09-17 11:30:00,59.84,59.87,59.83,59.84,19855.0,51.8299,51.8559,51.8212,51.8299,19855.0
2018-09-17 11:35:00,59.83,59.85,59.78,59.79,27320.0,51.8212,51.8386,51.7779,51.7866,27320.0
2018-09-17 11:40:00,59.79,59.8,59.77,59.78,23751.0,51.7866,51.7953,51.7693,51.7779,23751.0
2018-09-17 11:45:00,59.77,59.78,59.72,59.73,19579.0,51.7693,51.7779,51.726,51.7346,19579.0
2018-09-17 11:50:00,59.73,59.79,59.73,59.75,23834.0,51.7346,51.7866,51.7346,51.752,23834.0
2018-09-17 11:55:00,59.76,59.77,59.71,59.71,15273.0,51.7606,51.7693,51.7173,51.7173,15273.0
2018-09-17 12:00:00,59.71,59.72,59.67,59.68,14112.0,51.7173,51.726,51.6827,51.6913,14112.0
2018-09-17 12:05:00,59.67,59.69,59.66,59.68,15240.0,51.6827,51.7,51.674,51.6913,15240.0
2018-09-17 12:10:00,59.68,59.72,59.68,59.72,22861.0,51.6913,51.726,51.6913,51.726,22861.0
2018-09-17 12:15:00,59.71,59.71,59.68,59.7,62504.0,51.7173,51.7173,51.6913,51.7086,62504.0
2018-09-17 12:20:00,59.7,59.74,59.68,59.73,13726.0,51.7086,51.7433,51.6913,51.7346,13726.0
2018-09-17 12:25:00,59.73,59.74,59.71,59.72,24387.0,51.7346,51.7433,51.7173,51.726,24387.0
2018-09-17 12:30:00,59.72,59.74,59.69,59.72,23137.0,51.726,51.7433,51.7,51.726,23137.0
2018-09-17 12:35:00,59.72,59.74,59.71,59.73,25005.0,51.726,51.7433,51.7173,51.7346,25005.0
2018-09-17 12:40:00,59.74,59.75,59.7,59.72,15046.0,51.7433,51.752,51.7086,51.726,15046.0
2018-09-17 12:45:00,59.73,59.74,59.71,59.73,40109.0,51.7346,51.7433,51.7173,51.7346,40109.0
2018-09-17 12:50:00,59.73,59.74,59.64,59.65,30486.0,51.7346,51.7433,51.6567,51.6653,30486.0
2018-09-17 12:55:00,59.65,59.66,59.61,59.65,35088.0,51.6653,51.674,51.6307,51.6653,35088.0
2018-09-17 13:00:00,59.64,59.68,59.62,59.64,48661.0,51.6567,51.6913,51.6394,51.6567,48661.0
2018-09-17 13:05:00,59.64,59.67,59.63,59.66,11481.0,51.6567,51.6827,51.648,51.674,11481.0
2018-09-17 13:10:00,59.66,59.67,59.62,59.63,10270.0,51.674,51.6827,51.6394,51.648,10270.0
2018-09-17 13:15:00,59.63,59.66,59.62,59.63,10791.0,51.648,51.674,51.6394,51.648,10791.0
2018-09-17 13:20:00,59.64,59.66,59.63,59.65,11468.0,51.6567,51.674,51.648,51.6653,11468.0
2018-09-17 13:25:00,59.65,59.67,59.64,59.66,7387.0,51.6653,51.6827,51.6567,51.674,7387.0
2018-09-17 13:30:00,59.65,59.65,59.61,59.65,14953.0,51.6653,51.6653,51.6307,51.6653,14953.0
2018-09-17 13:35:00,59.64,59.65,59.59,59.6,12513.0,51.6567,51.6653,51.6134,51.622,12513.0
2018-09-17 13:40:00,59.6,59.63,59.6,59.62,15026.0,51.622,51.648,51.622,51.6394,15026.0
2018-09-17 13:45:00,59.62,59.66,59.6,59.64,14012.0,51.6394,51.674,51.622,51.6567,14012.0
2018-09-17 13:50:00,59.64,59.73,59.64,59.73,49221.0,51.6567,51.7346,51.6567,51.7346,49221.0
2018-09-17 13:55:00,59.73,59.75,59.7,59.71,35461.0,51.7346,51.752,51.7086,51.7173,35461.0
2018-09-17 14:00:00,59.71,59.74,59.7,59.72,16965.0,51.7173,51.7433,51.7086,51.726,16965.0
2018-09-17 14:05:00,59.71,59.74,59.7,59.72,46837.0,51.7173,51.7433,51.7086,51.726,46837.0
2018-09-17 14:10:00,59.72,59.73,59.69,59.71,59997.0,51.726,51.7346,51.7,51.7173,59997.0
2018-09-17 14:15:00,59.71,59.72,59.69,59.71,7544.0,51.7173,51.726,51.7,51.7173,7544.0
2018-09-17 14:20:00,59.71,59.73,59.71,59.72,9789.0,51.7173,51.7346,51.7173,51.726,9789.0
2018-09-17 14:25:00,59.71,59.75,59.71,59.73,21781.0,51.7173,51.752,51.7173,51.7346,21781.0
2018-09-17 14:30:00,59.72,59.73,59.69,59.72,14428.0,51.726,51.7346,51.7,51.726,14428.0
2018-09-17 14:35:00,59.71,59.72,59.68,59.69,14074.0,51.7173,51.726,51.6913,51.7,14074.0
2018-09-17 14:40:00,59.69,59.71,59.68,59.7,20847.0,51.7,51.7173,51.6913,51.7086,20847.0
2018-09-17 14:45:00,59.7,59.7,59.67,59.69,16612.0,51.7086,51.7086,51.6827,51.7,16612.0
2018-09-17 14:50:00,59.69,59.7,59.66,59.66,16455.0,51.7,51.7086,51.674,51.674,16455.0
2018-09-17 14:55:00,59.67,59.68,59.59,59.62,43457.0,51.6827,51.6913,51.6134,51.6394,43457.0
2018-09-17 15:00:00,59.63,59.65,59.62,59.64,24185.0,51.648,51.6653,51.6394,51.6567,24185.0
2018-09-17 15:05:00,59.64,59.65,59.62,59.63,26095.0,51.6567,51.6653,51.6394,51.648,26095.0
2018-09-17 15:10:00,59.62,59.66,59.62,59.65,50792.0,51.6394,51.674,51.6394,51.6653,50792.0
2018-09-17 15:15:00,59.65,59.66,59.61,59.61,64275.0,51.6653,51.674,51.6307,51.6307,64275.0
2018-09-17 15:20:00,59.6,59.61,59.54,59.56,137716.0,51.622,51.6307,51.5701,51.5874,137716.0
2018-09-17 15:25:00,59.55,59.6,59.54,59.57,52594.0,51.5787,51.622,51.5701,51.596,52594.0
2018-09-17 15:30:00,59.58,59.62,59.56,59.58,48669.0,51.6047,51.6394,51.5874,51.6047,48669.0
2018-09-17 15:35:00,59.59,59.59,59.55,59.55,119283.0,51.6134,51.6134,51.5787,51.5787,119283.0
2018-09-17 15:40:00,59.55,59.58,59.53,59.57,45876.0,51.5787,51.6047,51.5614,51.596,45876.0
2018-09-17 15:45:00,59.58,59.62,59.58,59.6,47725.0,51.6047,51.6394,51.6047,51.622,47725.0
2018-09-17 15:50:00,59.59,59.6,59.55,59.56,140341.0,51.6134,51.622,51.5787,51.5874,140341.0
2018-09-17 15:55:00,59.56,59.63,59.54,59.61,491198.0,51.5874,51.648,51.5701,51.6307,491198.0
2018-09-18 09:30:00,59.79,60.0,59.79,59.92,231450.0,51.7866,51.9685,51.7866,51.8992,231450.0
2018-09-18 09:35:00,59.92,59.92,59.73,59.8,201526.0,51.8992,51.8992,51.7346,51.7953,201526.0
2018-09-18 09:40:00,59.8,59.83,59.74,59.78,89659.0,51.7953,51.8212,51.7433,51.7779,89659.0
2018-09-18 09:45:00,59.78,59.81,59.7,59.72,92574.0,51.7779,51.8039,51.7086,51.726,92574.0
2018-09-18 09:50:00,59.71,59.72,59.63,59.65,67975.0,51.7173,51.726,51.648,51.6653,67975.0
2018-09-18 09:55:00,59.65,59.73,59.63,59.64,44303.0,51.6653,51.7346,51.648,51.6567,44303.0
2018-09-18 10:00:00,59.64,59.65,59.47,59.49,68199.0,51.6567,51.6653,51.5094,51.5268,68199.0
2018-09-18 10:05:00,59.49,59.56,59.48,59.52,28036.0,51.5268,51.5874,51.5181,51.5527,28036.0
2018-09-18 10:10:00,59.51,59.61,59.47,59.61,77044.0,51.5441,51.6307,51.5094,51.6307,77044.0
2018-09-18 10:15:00,59.62,59.69,59.62,59.67,36446.0,51.6394,51.7,51.6394,51.6827,36446.0
2018-09-18 10:20:00,59.67,59.69,59.62,59.63,52256.0,51.6827,51.7,51.6394,51.648,52256.0
2018-09-18 10:25:00,59.63,59.68,59.63,59.65,63536.0,51.648,51.6913,51.648,51.6653,63536.0
2018-09-18 10:30:00,59.64,59.65,59.5,59.51,52477.0,51.6567,51.6653,51.5354,51.5441,52477.0
2018-09-18 10:35:00,59.51,59.54,59.49,59.52,33499.0,51.5441,51.5701,51.5268,51.5527,33499.0
2018-09-18 10:40:00,59.51,59.56,59.48,59.54,85467.0,51.5441,51.5874,51.5181,51.5701,85467.0
2018-09-18 10:45:00,59.53,59.6,59.53,59.56,51663.0,51.5614,51.622,51.5614,51.5874,51663.0
2018-09-18 10:50:00,59.56,59.6,59.55,59.56,177632.0,51.5874,51.622,51.5787,51.5874,177632.0
2018-09-18 10:55:00,59.57,59.69,59.57,59.68,41601.0,51.596,51.7,51.596,51.6913,41601.0
2018-09-18 11:00:00,59.68,59.73,59.65,59.65,43915.0,51.6913,51.7346,51.6653,51.6653,43915.0
2018-09-18 11:05:00,59.66,59.72,59.65,59.71,22451.0,51.674,51.726,51.6653,51.7173,22451.0
2018-09-18 11:10:00,59.71,59.74,59.7,59.73,21173.0,51.7173,51.7433,51.7086,51.7346,21173.0
2018-09-18 11:15:00,59.74,59.75,59.7,59.74,17625.0,51.7433,51.752,51.7086,51.7433,17625.0
2018-09-18 11:20:00,59.74,59.75,59.71,59.71,15586.0,51.7433,51.752,51.7173,51.7173,15586.0
2018-09-18 11:25:00,59.71,59.76,59.68,59.74,37838.0,51.7173,51.7606,51.6913,51.7433,37838.0
2018-09-18 11:30:00,59.74,59.75,59.69,59.72,31973.0,51.7433,51.752,51.7,51.726,31973.0
2018-09-18 11:35:00,59.72,59.79,59.71,59.77,21747.0,51.726,51.7866,51.7173,51.7693,21747.0
2018-09-18 11:40:00,59.77,59.8,59.76,59.78,24636.0,51.7693,51.7953,51.7606,51.7779,24636.0
2018-09-18 11:45:00,59.78,59.8,59.77,59.8,28864.0,51.7779,51.7953,51.7693,51.7953,28864.0
2018-09-18 11:50:00,59.8,59.81,59.76,59.77,13662.0,51.7953,51.8039,51.7606,51.7693,13662.0
2018-09-18 11:55:00,59.77,59.8,59.77,59.8,11065.0,51.7693,51.7953,51.7693,51.7953,11065.0
2018-09-18 12:00:00,59.8,59.86,59.8,59.85,62711.0,51.7953,51.8472,51.7953,51.8386,62711.0
2018-09-18 12:05:00,59.86,59.9,59.83,59.83,29506.0,51.8472,51.8819,51.8212,51.8212,29506.0
2018-09-18 12:10:00,59.83,59.85,59.82,59.85,39774.0,51.8212,51.8386,51.8126,51.8386,39774.0
2018-09-18 12:15:00,59.85,59.85,59.81,59.82,10279.0,51.8386,51.8386,51.8039,51.8126,10279.0
2018-09-18 12:20:00,59.82,59.82,59.75,59.75,12458.0,51.8126,51.8126,51.752,51.752,12458.0
2018-09-18 12:25:00,59.75,59.76,59.73,59.75,9223.0,51.752,51.7606,51.7346,51.752,9223.0
2018-09-18 12:30:00,59.74,59.81,59.74,59.79,17743.0,51.7433,51.8039,51.7433,51.7866,17743.0
2018-09-18 12:35:00,59.79,59.83,59.79,59.82,14991.0,51.7866,51.8212,51.7866,51.8126,14991.0
2018-09-18 12:40:00,59.82,59.83,59.78,59.79,11774.0,51.8126,51.8212,51.7779,51.7866,11774.0
2018-09-18 12:45:00,59.79,59.81,59.77,59.8,31456.0,51.7866,51.8039,51.7693,51.7953,31456.0
2018-09-18 12:50:00,59.8,59.81,59.78,59.8,9074.0,51.7953,51.8039,51.7779,51.7953,9074.0
2018-09-18 12:55:00,59.8,59.82,59.79,59.8,20067.0,51.7953,51.8126,51.7866,51.7953,20067.0
2018-09-18 13:00:00,59.8,59.82,59.79,59.81,13133.0,51.7953,51.8126,51.7866,51.8039,13133.0
2018-09-18 13:05:00,59.82,59.83,59.8,59.83,11818.0,51.8126,51.8212,51.7953,51.8212,11818.0
2018-09-18 13:10:00,59.83,59.84,59.79,59.81,12005.0,51.8212,51.8299,51.7866,51.8039,12005.0
2018-09-18 13:15:00,59.81,59.84,59.81,59.82,45149.0,51.8039,51.8299,51.8039,51.8126,45149.0
2018-09-18 13:20:00,59.82,59.82,59.78,59.78,14932.0,51.8126,51.8126,51.7779,51.7779,14932.0
2018-09-18 13:25:00,59.78,59.78,59.74,59.74,17586.0,51.7779,51.7779,51.7433,51.7433,17586.0
2018-09-18 13:30:00,59.74,59.74,59.7,59.73,34018.0,51.7433,51.7433,51.7086,51.7346,34018.0
2018-09-18 13:35:00,59.73,59.79,59.73,59.78,25715.0,51.7346,51.7866,51.7346,51.7779,25715.0
2018-09-18 13:40:00,59.79,59.79,59.75,59.75,25128.0,51.7866,51.7866,51.752,51.752,25128.0
2018-09-18 13:45:00,59.75,59.77,59.73,59.76,18845.0,51.752,51.7693,51.7346,51.7606,18845.0
2018-09-18 13:50:00,59.77,59.78,59.74,59.77,11814.0,51.7693,51.7779,51.7433,51.7693,11814.0
2018-09-18 13:55:00,59.77,59.78,59.75,59.77,10709.0,51.7693,51.7779,51.752,51.7693,10709.0
2018-09-18 14:00:00,59.77,59.85,59.75,59.83,168827.0,51.7693,51.8386,51.752,51.8212,168827.0
2018-09-18 14:05:00,59.82,59.83,59.8,59.81,25830.0,51.8126,51.8212,51.7953,51.8039,25830.0
2018-09-18 14:10:00,59.81,59.83,59.8,59.81,23530.0,51.8039,51.8212,51.7953,51.8039,23530.0
2018-09-18 14:15:00,59.81,59.83,59.79,59.83,15597.0,51.8039,51.8212,51.7866,51.8212,15597.0
2018-09-18 14:20:00,59.83,59.83,59.79,59.82,12042.0,51.8212,51.8212,51.7866,51.8126,12042.0
2018-09-18 14:25:00,59.83,59.87,59.83,59.84,41925.0,51.8212,51.8559,51.8212,51.8299,41925.0
2018-09-18 14:30:00,59.85,59.85,59.8,59.8,24166.0,51.8386,51.8386,51.7953,51.7953,24166.0
2018-09-18 14:35:00,59.8,59.85,59.8,59.84,38684.0,51.7953,51.8386,51.7953,51.8299,38684.0
2018-09-18 14:40:00,59.84,59.86,59.82,59.85,26572.0,51.8299,51.8472,51.8126,51.8386,26572.0
2018-09-18 14:45:00,59.85,59.86,59.82,59.83,25192.0,51.8386,51.8472,51.8126,51.8212,25192.0
2018-09-18 14:50:00,59.82,59.83,59.79,59.8,14786.0,51.8126,51.8212,51.7866,51.7953,14786.0
2018-09-18 14:55:00,59.8,59.8,59.78,59.79,6536.0,51.7953,51.7953,51.7779,51.7866,6536.0
2018-09-18 15:00:00,59.8,59.81,59.78,59.8,31379.0,51.7953,51.8039,51.7779,51.7953,31379.0
2018-09-18 15:05:00,59.8,59.81,59.78,59.8,20283.0,51.7953,51.8039,51.7779,51.7953,20283.0
2018-09-18 15:10:00,59.8,59.82,59.79,59.82,24488.0,51.7953,51.8126,51.7866,51.8126,24488.0
2018-09-18 15:15:00,59.82,59.82,59.76,59.78,13458.0,51.8126,51.8126,51.7606,51.7779,13458.0
2018-09-18 15:20:00,59.78,59.83,59.77,59.81,29572.0,51.7779,51.8212,51.7693,51.8039,29572.0
2018-09-18 15:25:00,59.8,59.81,59.75,59.77,36592.0,51.7953,51.8039,51.752,51.7693,36592.0
2018-09-18 15:30:00,59.77,59.79,59.76,59.78,373674.0,51.7693,51.7866,51.7606,51.7779,373674.0
2018-09-18 15:35:00,59.77,59.78,59.76,59.76,87675.0,51.7693,51.7779,51.7606,51.7606,87675.0
2018-09-18 15:40:00,59.77,59.78,59.73,59.74,71282.0,51.7693,51.7779,51.7346,51.7433,71282.0
2018-09-18 15:45:00,59.75,59.75,59.66,59.67,125875.0,51.752,51.752,51.674,51.6827,125875.0
2018-09-18 15:50:00,59.67,59.68,59.65,59.66,126974.0,51.6827,51.6913,51.6653,51.674,126974.0
2018-09-18 15:55:00,59.66,59.69,59.65,59.68,226431.0,51.674,51.7,51.6653,51.6913,226431.0
2018-09-19 09:30:00,59.74,60.13,59.74,60.12,215448.0,51.7433,52.0811,51.7433,52.0724,215448.0
2018-09-19 09:35:00,60.11,60.21,60.1,60.19,165447.0,52.0638,52.1504,52.0551,52.1331,165447.0
2018-09-19 09:40:00,60.2,60.36,60.2,60.35,59506.0,52.1417,52.2803,52.1417,52.2716,59506.0
2018-09-19 09:45:00,60.34,60.35,60.26,60.27,145105.0,52.263,52.2716,52.1937,52.2023,145105.0
2018-09-19 09:50:00,60.27,60.46,60.26,60.45,147711.0,52.2023,52.3669,52.1937,52.3583,147711.0
2018-09-19 09:55:00,60.44,60.56,60.4,60.56,167537.0,52.3496,52.4535,52.3149,52.4535,167537.0
2018-09-19 10:00:00,60.56,60.58,60.47,60.51,264256.0,52.4535,52.4708,52.3756,52.4102,264256.0
2018-09-19 10:05:00,60.52,60.52,60.41,60.42,51634.0,52.4189,52.4189,52.3236,52.3323,51634.0
2018-09-19 10:10:00,60.43,60.46,60.38,60.38,62447.0,52.3409,52.3669,52.2976,52.2976,62447.0
2018-09-19 10:15:00,60.38,60.47,60.37,60.47,67680.0,52.2976,52.3756,52.289,52.3756,67680.0
2018-09-19 10:20:00,60.46,60.47,60.39,60.46,104243.0,52.3669,52.3756,52.3063,52.3669,104243.0
2018-09-19 10:25:00,60.46,60.51,60.43,60.47,152010.0,52.3669,52.4102,52.3409,52.3756,152010.0
2018-09-19 10:30:00,60.47,60.51,60.43,60.44,141609.0,52.3756,52.4102,52.3409,52.3496,141609.0
2018-09-19 10:35:00,60.44,60.47,60.44,60.45,29777.0,52.3496,52.3756,52.3496,52.3583,29777.0
2018-09-19 10:40:00,60.45,60.49,60.42,60.48,84795.0,52.3583,52.3929,52.3323,52.3842,84795.0
2018-09-19 10:45:00,60.48,60.54,60.46,60.52,78393.0,52.3842,52.4362,52.3669,52.4189,78393.0
2018-09-19 10:50:00,60.52,60.56,60.49,60.55,86477.0,52.4189,52.4535,52.3929,52.4449,86477.0
2018-09-19 10:55:00,60.55,60.55,60.49,60.5,40557.0,52.4449,52.4449,52.3929,52.4016,40557.0
2018-09-19 11:00:00,60.51,60.55,60.49,60.5,40395.0,52.4102,52.4449,52.3929,52.4016,40395.0
2018-09-19 11:05:00,60.5,60.53,60.47,60.53,65815.0,52.4016,52.4275,52.3756,52.4275,65815.0
2018-09-19 11:10:00,60.52,60.55,60.45,60.47,32115.0,52.4189,52.4449,52.3583,52.3756,32115.0
2018-09-19 11:15:00,60.46,60.46,60.39,60.4,52075.0,52.3669,52.3669,52.3063,52.3149,52075.0
2018-09-19 11:20:00,60.4,60.42,60.35,60.37,30221.0,52.3149,52.3323,52.2716,52.289,30221.0
2018-09-19 11:25:00,60.37,60.39,60.33,60.34,48835.0,52.289,52.3063,52.2543,52.263,48835.0
2018-09-19 11:30:00,60.34,60.37,60.32,60.37,73109.0,52.263,52.289,52.2457,52.289,73109.0
2018-09-19 11:35:00,60.35,60.37,60.33,60.35,35771.0,52.2716,52.289,52.2543,52.2716,35771.0
2018-09-19 11:40:00,60.35,60.37,60.3,60.36,32976.0,52.2716,52.289,52.2283,52.2803,32976.0
2018-09-19 11:45:00,60.36,60.37,60.32,60.35,38560.0,52.2803,52.289,52.2457,52.2716,38560.0
2018-09-19 11:50:00,60.35,60.37,60.3,60.35,50186.0,52.2716,52.289,52.2283,52.2716,50186.0
2018-09-19 11:55:00,60.34,60.4,60.33,60.39,58746.0,52.263,52.3149,52.2543,52.3063,58746.0
2018-09-19 12:00:00,60.39,60.43,60.37,60.38,29738.0,52.3063,52.3409,52.289,52.2976,29738.0
2018-09-19 12:05:00,60.37,60.4,60.37,60.39,31606.0,52.289,52.3149,52.289,52.3063,31606.0
2018-09-19 12:10:00,60.39,60.39,60.36,60.39,27062.0,52.3063,52.3063,52.2803,52.3063,27062.0
2018-09-19 12:15:00,60.4,60.41,60.36,60.41,61037.0,52.3149,52.3236,52.2803,52.3236,61037.0
2018-09-19 12:20:00,60.4,60.41,60.35,60.37,29628.0,52.3149,52.3236,52.2716,52.289,29628.0
2018-09-19 12:25:00,60.37,60.4,60.37,60.39,39133.0,52.289,52.3149,52.289,52.3063,39133.0
2018-09-19 12:30:00,60.39,60.42,60.38,60.42,38668.0,52.3063,52.3323,52.2976,52.3323,38668.0
2018-09-19 12:35:00,60.42,60.43,60.37,60.38,45588.0,52.3323,52.3409,52.289,52.2976,45588.0
2018-09-19 12:40:00,60.37,60.39,60.36,60.39,15344.0,52.289,52.3063,52.2803,52.3063,15344.0
2018-09-19 12:45:00,60.4,60.41,60.38,60.39,32885.0,52.3149,52.3236,52.2976,52.3063,32885.0
2018-09-19 12:50:00,60.4,60.42,60.38,60.42,18343.0,52.3149,52.3323,52.2976,52.3323,18343.0
2018-09-19 12:55:00,60.41,60.44,60.4,60.44,60143.0,52.3236,52.3496,52.3149,52.3496,60143.0
2018-09-19 13:00:00,60.43,60.45,60.4,60.43,86312.0,52.3409,52.3583,52.3149,52.3409,86312.0
2018-09-19 13:05:00,60.43,60.44,60.4,60.43,35407.0,52.3409,52.3496,52.3149,52.3409,35407.0
2018-09-19 13:10:00,60.42,60.44,60.38,60.39,21465.0,52.3323,52.3496,52.2976,52.3063,21465.0
2018-09-19 13:15:00,60.4,60.43,60.4,60.42,30170.0,52.3149,52.3409,52.3149,52.3323,30170.0
2018-09-19 13:20:00,60.4,60.43,60.39,60.41,18305.0,52.3149,52.3409,52.3063,52.3236,18305.0
2018-09-19 13:25:00,60.4,60.4,60.36,60.38,23076.0,52.3149,52.3149,52.2803,52.2976,23076.0
2018-09-19 13:30:00,60.37,60.41,60.36,60.39,50195.0,52.289,52.3236,52.2803,52.3063,50195.0
2018-09-19 13:35:00,60.39,60.43,60.38,60.42,19643.0,52.3063,52.3409,52.2976,52.3323,19643.0
2018-09-19 13:40:00,60.43,60.43,60.39,60.39,29759.0,52.3409,52.3409,52.3063,52.3063,29759.0
2018-09-19 13:45:00,60.4,60.4,60.35,60.36,20688.0,52.3149,52.3149,52.2716,52.2803,20688.0
2018-09-19 13:50:00,60.36,60.39,60.36,60.37,16555.0,52.2803,52.3063,52.2803,52.289,16555.0
2018-09-19 13:55:00,60.37,60.38,60.33,60.33,18019.0,52.289,52.2976,52.2543,52.2543,18019.0
2018-09-19 14:00:00,60.33,60.33,60.3,60.32,34418.0,52.2543,52.2543,52.2283,52.2457,34418.0
2018-09-19 14:05:00,60.32,60.34,60.3,60.34,28442.0,52.2457,52.263,52.2283,52.263,28442.0
2018-09-19 14:10:00,60.33,60.34,60.31,60.32,20853.0,52.2543,52.263,52.237,52.2457,20853.0
2018-09-19 14:15:00,60.32,60.33,60.28,60.29,34934.0,52.2457,52.2543,52.211,52.2197,34934.0
2018-09-19 14:20:00,60.29,60.31,60.28,60.29,29508.0,52.2197,52.237,52.211,52.2197,29508.0
2018-09-19 14:25:00,60.29,60.35,60.26,60.27,648553.0,52.2197,52.2716,52.1937,52.2023,648553.0
2018-09-19 14:30:00,60.26,60.28,60.25,60.25,169596.0,52.1937,52.211,52.185,52.185,169596.0
2018-09-19 14:35:00,60.26,60.3,60.26,60.3,45578.0,52.1937,52.2283,52.1937,52.2283,45578.0
2018-09-19 14:40:00,60.3,60.31,60.28,60.3,30486.0,52.2283,52.237,52.211,52.2283,30486.0
2018-09-19 14:45:00,60.3,60.33,60.29,60.32,56419.0,52.2283,52.2543,52.2197,52.2457,56419.0
2018-09-19 14:50:00,60.32,60.33,60.31,60.32,37366.0,52.2457,52.2543,52.237,52.2457,37366.0
2018-09-19 14:55:00,60.33,60.34,60.29,60.3,44487.0,52.2543,52.263,52.2197,52.2283,44487.0
2018-09-19 15:00:00,60.3,60.32,60.29,60.3,111280.0,52.2283,52.2457,52.2197,52.2283,111280.0
2018-09-19 15:05:00,60.3,60.32,60.27,60.32,107535.0,52.2283,52.2457,52.2023,52.2457,107535.0
2018-09-19 15:10:00,60.31,60.32,60.29,60.32,72692.0,52.237,52.2457,52.2197,52.2457,72692.0
2018-09-19 15:15:00,60.32,60.34,60.3,60.34,73786.0,52.2457,52.263,52.2283,52.263,73786.0
2018-09-19 15:20:00,60.34,60.36,60.32,60.36,75332.0,52.263,52.2803,52.2457,52.2803,75332.0
2018-09-19 15:25:00,60.36,60.38,60.34,60.35,89690.0,52.2803,52.2976,52.263,52.2716,89690.0
2018-09-19 15:30:00,60.34,60.37,60.33,60.36,111692.0,52.263,52.289,52.2543,52.2803,111692.0
2018-09-19 15:35:00,60.36,60.39,60.35,60.38,127539.0,52.2803,52.3063,52.2716,52.2976,127539.0
2018-09-19 15:40:00,60.38,60.4,60.36,60.4,104862.0,52.2976,52.3149,52.2803,52.3149,104862.0
2018-09-19 15:45:00,60.39,60.42,60.37,60.42,141593.0,52.3063,52.3323,52.289,52.3323,141593.0
2018-09-19 15:50:00,60.43,60.44,60.38,60.38,267575.0,52.3409,52.3496,52.2976,52.2976,267575.0
2018-09-19 15:55:00,60.38,60.39,60.33,60.34,523487.0,52.2976,52.3063,52.2543,52.263,523487.0
2018-09-20 09:30:00,60.75,61.13,60.75,61.13,186590.0,52.6181,52.9472,52.6181,52.9472,186590.0
2018-09-20 09:35:00,61.14,61.16,60.94,61.02,260394.0,52.9559,52.9732,52.7827,52.852,260394.0
2018-09-20 09:40:00,61.02,61.04,60.89,60.89,98185.0,52.852,52.8693,52.7394,52.7394,98185.0
2018-09-20 09:45:00,60.89,60.96,60.89,60.92,89293.0,52.7394,52.8,52.7394,52.7653,89293.0
2018-09-20 09:50:00,60.91,60.96,60.83,60.86,95315.0,52.7567,52.8,52.6874,52.7134,95315.0
2018-09-20 09:55:00,60.87,60.93,60.78,60.81,89492.0,52.722,52.774,52.6441,52.6701,89492.0
2018-09-20 10:00:00,60.81,60.87,60.79,60.87,88841.0,52.6701,52.722,52.6527,52.722,88841.0
2018-09-20 10:05:00,60.87,60.92,60.83,60.83,186692.0,52.722,52.7653,52.6874,52.6874,186692.0
2018-09-20 10:10:00,60.84,60.88,60.84,60.87,29886.0,52.696,52.7307,52.696,52.722,29886.0
2018-09-20 10:15:00,60.87,60.9,60.84,60.9,18449.0,52.722,52.748,52.696,52.748,18449.0
2018-09-20 10:20:00,60.89,60.92,60.83,60.84,47779.0,52.7394,52.7653,52.6874,52.696,47779.0
2018-09-20 10:25:00,60.83,60.84,60.74,60.76,79637.0,52.6874,52.696,52.6094,52.6268,79637.0
2018-09-20 10:30:00,60.77,60.79,60.72,60.77,102592.0,52.6354,52.6527,52.5921,52.6354,102592.0
2018-09-20 10:35:00,60.78,60.82,60.77,60.82,99282.0,52.6441,52.6787,52.6354,52.6787,99282.0
2018-09-20 10:40:00,60.82,60.93,60.81,60.92,34334.0,52.6787,52.774,52.6701,52.7653,34334.0
2018-09-20 10:45:00,60.92,60.94,60.85,60.93,27775.0,52.7653,52.7827,52.7047,52.774,27775.0
2018-09-20 10:50:00,60.92,60.94,60.87,60.9,64986.0,52.7653,52.7827,52.722,52.748,64986.0
2018-09-20 10:55:00,60.9,60.95,60.9,60.92,34581.0,52.748,52.7913,52.748,52.7653,34581.0
2018-09-20 11:00:00,60.93,61.0,60.92,61.0,78535.0,52.774,52.8346,52.7653,52.8346,78535.0
2018-09-20 11:05:00,61.01,61.01,60.98,61.0,29716.0,52.8433,52.8433,52.8173,52.8346,29716.0
2018-09-20 11:10:00,60.99,61.01,60.97,61.01,50294.0,52.826,52.8433,52.8086,52.8433,50294.0
2018-09-20 11:15:00,61.02,61.02,60.92,60.93,27530.0,52.852,52.852,52.7653,52.774,27530.0
2018-09-20 11:20:00,60.94,60.94,60.87,60.92,136002.0,52.7827,52.7827,52.722,52.7653,136002.0
2018-09-20 11:25:00,60.92,60.95,60.88,60.94,36958.0,52.7653,52.7913,52.7307,52.7827,36958.0
2018-09-20 11:30:00,60.94,60.95,60.84,60.85,45973.0,52.7827,52.7913,52.696,52.7047,45973.0
2018-09-20 11:35:00,60.85,60.88,60.85,60.85,32594.0,52.7047,52.7307,52.7047,52.7047,32594.0
2018-09-20 11:40:00,60.85,60.9,60.84,60.9,18521.0,52.7047,52.748,52.696,52.748,18521.0
2018-09-20 11:45:00,60.9,60.93,60.88,60.89,13970.0,52.748,52.774,52.7307,52.7394,13970.0
2018-09-20 11:50:00,60.87,60.93,60.87,60.91,30954.0,52.722,52.774,52.722,52.7567,30954.0
2018-09-20 11:55:00,60.91,61.01,60.91,61.0,81809.0,52.7567,52.8433,52.7567,52.8346,81809.0
2018-09-20 12:00:00,61.0,61.01,60.94,60.99,40670.0,52.8346,52.8433,52.7827,52.826,40670.0
2018-09-20 12:05:00,61.0,61.01,60.93,60.93,45335.0,52.8346,52.8433,52.774,52.774,45335.0
2018-09-20 12:10:00,60.93,60.99,60.93,60.98,27855.0,52.774,52.826,52.774,52.8173,27855.0
2018-09-20 12:15:00,60.99,60.99,60.94,60.96,42672.0,52.826,52.826,52.7827,52.8,42672.0
2018-09-20 12:20:00,60.97,60.99,60.96,60.97,30518.0,52.8086,52.826,52.8,52.8086,30518.0
2018-09-20 12:25:00,60.96,60.98,60.95,60.97,11424.0,52.8,52.8173,52.7913,52.8086,11424.0
2018-09-20 12:30:00,60.96,60.98,60.95,60.97,13877.0,52.8,52.8173,52.7913,52.8086,13877.0
2018-09-20 12:35:00,60.98,61.02,60.96,60.97,84522.0,52.8173,52.852,52.8,52.8086,84522.0
2018-09-20 12:40:00,60.98,60.98,60.92,60.98,45486.0,52.8173,52.8173,52.7653,52.8173,45486.0
2018-09-20 12:45:00,60.99,61.0,60.97,61.0,10634.0,52.826,52.8346,52.8086,52.8346,10634.0
2018-09-20 12:50:00,61.0,61.03,60.99,61.01,40089.0,52.8346,52.8606,52.826,52.8433,40089.0
2018-09-20 12:55:00,61.01,61.03,60.99,61.03,12052.0,52.8433,52.8606,52.826,52.8606,12052.0
2018-09-20 13:00:00,61.04,61.09,61.03,61.04,47217.0,52.8693,52.9126,52.8606,52.8693,47217.0
2018-09-20 13:05:00,61.05,61.08,61.04,61.05,21648.0,52.8779,52.9039,52.8693,52.8779,21648.0
2018-09-20 13:10:00,61.05,61.1,61.05,61.09,36955.0,52.8779,52.9212,52.8779,52.9126,36955.0
2018-09-20 13:15:00,61.09,61.1,61.08,61.1,15458.0,52.9126,52.9212,52.9039,52.9212,15458.0
2018-09-20 13:20:00,61.1,61.1,61.05,61.06,45777.0,52.9212,52.9212,52.8779,52.8866,45777.0
2018-09-20 13:25:00,61.07,61.07,60.98,60.99,16324.0,52.8953,52.8953,52.8173,52.826,16324.0
2018-09-20 13:30:00,60.98,61.01,60.97,61.0,21844.0,52.8173,52.8433,52.8086,52.8346,21844.0
2018-09-20 13:35:00,61.0,61.02,60.99,61.0,19789.0,52.8346,52.852,52.826,52.8346,19789.0
2018-09-20 13:40:00,61.0,61.04,61.0,61.04,27322.0,52.8346,52.8693,52.8346,52.8693,27322.0
2018-09-20 13:45:00,61.04,61.05,61.01,61.05,11960.0,52.8693,52.8779,52.8433,52.8779,11960.0
2018-09-20 13:50:00,61.05,61.06,60.98,61.01,8740.0,52.8779,52.8866,52.8173,52.8433,8740.0
2018-09-20 13:55:00,61.02,61.03,61.01,61.01,6571.0,52.852,52.8606,52.8433,52.8433,6571.0
2018-09-20 14:00:00,61.01,61.02,60.98,61.0,32438.0,52.8433,52.852,52.8173,52.8346,32438.0
2018-09-20 14:05:00,61.01,61.02,60.98,61.0,17777.0,52.8433,52.852,52.8173,52.8346,17777.0
2018-09-20 14:10:00,61.01,61.03,61.01,61.02,8319.0,52.8433,52.8606,52.8433,52.852,8319.0
2018-09-20 14:15:00,61.02,61.03,60.98,60.98,12442.0,52.852,52.8606,52.8173,52.8173,12442.0
2018-09-20 14:20:00,60.98,61.01,60.98,60.98,23928.0,52.8173,52.8433,52.8173,52.8173,23928.0
2018-09-20 14:25:00,60.98,61.03,60.97,61.03,14767.0,52.8173,52.8606,52.8086,52.8606,14767.0
2018-09-20 14:30:00,61.03,61.03,60.98,61.0,27226.0,52.8606,52.8606,52.8173,52.8346,27226.0
2018-09-20 14:35:00,61.01,61.03,60.99,61.0,30469.0,52.8433,52.8606,52.826,52.8346,30469.0
2018-09-20 14:40:00,61.0,61.01,60.96,61.01,40985.0,52.8346,52.8433,52.8,52.8433,40985.0
2018-09-20 14:45:00,61.02,61.04,61.0,61.03,20890.0,52.852,52.8693,52.8346,52.8606,20890.0
2018-09-20 14:50:00,61.03,61.06,61.02,61.02,44182.0,52.8606,52.8866,52.852,52.852,44182.0
2018-09-20 14:55:00,61.02,61.04,61.0,61.01,108777.0,52.852,52.8693,52.8346,52.8433,108777.0
2018-09-20 15:00:00,61.01,61.04,61.0,61.03,92443.0,52.8433,52.8693,52.8346,52.8606,92443.0
2018-09-20 15:05:00,61.03,61.06,61.02,61.04,48837.0,52.8606,52.8866,52.852,52.8693,48837.0
2018-09-20 15:10:00,61.04,61.08,61.03,61.06,96665.0,52.8693,52.9039,52.8606,52.8866,96665.0
2018-09-20 15:15:00,61.06,61.13,61.06,61.09,76028.0,52.8866,52.9472,52.8866,52.9126,76028.0
2018-09-20 15:20:00,61.09,61.09,61.04,61.05,62592.0,52.9126,52.9126,52.8693,52.8779,62592.0
2018-09-20 15:25:00,61.05,61.07,61.04,61.05,117521.0,52.8779,52.8953,52.8693,52.8779,117521.0
2018-09-20 15:30:00,61.04,61.05,61.01,61.03,87426.0,52.8693,52.8779,52.8433,52.8606,87426.0
2018-09-20 15:35:00,61.03,61.04,60.99,61.01,102714.0,52.8606,52.8693,52.826,52.8433,102714.0
2018-09-20 15:40:00,61.01,61.02,60.95,60.96,159203.0,52.8433,52.852,52.7913,52.8,159203.0
2018-09-20 15:45:00,60.96,61.0,60.93,60.95,165985.0,52.8,52.8346,52.774,52.7913,165985.0
2018-09-20 15:50:00,60.95,60.95,60.92,60.93,198561.0,52.7913,52.7913,52.7653,52.774,198561.0
2018-09-20 15:55:00,60.92,60.97,60.9,60.96,721103.0,52.7653,52.8086,52.748,52.8,721103.0
2018-09-21 09:30:00,60.94,61.05,60.86,60.9,192108.0,53.0344,53.1301,52.9648,52.9996,192108.0
2018-09-21 09:35:00,60.9,60.96,60.8,60.82,202563.0,52.9996,53.0518,52.9125,52.9299,202563.0
2018-09-21 09:40:00,60.82,60.85,60.64,60.65,156720.0,52.9299,52.956,52.7733,52.782,156720.0
2018-09-21 09:45:00,60.66,60.68,60.56,60.64,511521.0,52.7907,52.8081,52.7037,52.7733,511521.0
2018-09-21 09:50:00,60.65,60.67,60.6,60.64,83126.0,52.782,52.7994,52.7385,52.7733,83126.0
2018-09-21 09:55:00,60.64,60.7,60.61,60.63,62559.0,52.7733,52.8255,52.7472,52.7646,62559.0
2018-09-21 10:00:00,60.63,60.76,60.6,60.62,132052.0,52.7646,52.8777,52.7385,52.7559,132052.0
2018-09-21 10:05:00,60.62,60.66,60.6,60.61,44959.0,52.7559,52.7907,52.7385,52.7472,44959.0
2018-09-21 10:10:00,60.6,60.61,60.54,60.58,64846.0,52.7385,52.7472,52.6863,52.7211,64846.0
2018-09-21 10:15:00,60.58,60.62,60.58,60.58,64249.0,52.7211,52.7559,52.7211,52.7211,64249.0
2018-09-21 10:20:00,60.58,60.62,60.51,60.62,164692.0,52.7211,52.7559,52.6602,52.7559,164692.0
2018-09-21 10:25:00,60.62,60.67,60.6,60.63,29601.0,52.7559,52.7994,52.7385,52.7646,29601.0
2018-09-21 10:30:00,60.63,60.66,60.62,60.63,37303.0,52.7646,52.7907,52.7559,52.7646,37303.0
2018-09-21 10:35:00,60.64,60.69,60.63,60.67,89454.0,52.7733,52.8168,52.7646,52.7994,89454.0
2018-09-21 10:40:00,60.67,60.72,60.67,60.68,65974.0,52.7994,52.8429,52.7994,52.8081,65974.0
2018-09-21 10:45:00,60.68,60.69,60.59,60.6,60095.0,52.8081,52.8168,52.7298,52.7385,60095.0
2018-09-21 10:50:00,60.61,60.63,60.58,60.59,54444.0,52.7472,52.7646,52.7211,52.7298,54444.0
2018-09-21 10:55:00,60.59,60.61,60.58,60.59,60015.0,52.7298,52.7472,52.7211,52.7298,60015.0
2018-09-21 11:00:00,60.58,60.63,60.56,60.57,44224.0,52.7211,52.7646,52.7037,52.7124,44224.0
2018-09-21 11:05:00,60.57,60.57,60.52,60.56,68888.0,52.7124,52.7124,52.6689,52.7037,68888.0
2018-09-21 11:10:00,60.55,60.59,60.53,60.58,78720.0,52.695,52.7298,52.6776,52.7211,78720.0
2018-09-21 11:15:00,60.57,60.63,60.57,60.63,14666.0,52.7124,52.7646,52.7124,52.7646,14666.0
2018-09-21 11:20:00,60.63,60.63,60.57,60.63,37099.0,52.7646,52.7646,52.7124,52.7646,37099.0
2018-09-21 11:25:00,60.62,60.63,60.59,60.61,37612.0,52.7559,52.7646,52.7298,52.7472,37612.0
2018-09-21 11:30:00,60.62,60.63,60.59,60.63,20672.0,52.7559,52.7646,52.7298,52.7646,20672.0
2018-09-21 11:35:00,60.62,60.63,60.6,60.62,27049.0,52.7559,52.7646,52.7385,52.7559,27049.0
2018-09-21 11:40:00,60.62,60.65,60.61,60.64,28146.0,52.7559,52.782,52.7472,52.7733,28146.0
2018-09-21 11:45:00,60.64,60.64,60.61,60.63,34997.0,52.7733,52.7733,52.7472,52.7646,34997.0
2018-09-21 11:50:00,60.64,60.68,60.62,60.67,28709.0,52.7733,52.8081,52.7559,52.7994,28709.0
2018-09-21 11:55:00,60.67,60.67,60.64,60.66,30355.0,52.7994,52.7994,52.7733,52.7907,30355.0
2018-09-21 12:00:00,60.66,60.67,60.64,60.66,17999.0,52.7907,52.7994,52.7733,52.7907,17999.0
2018-09-21 12:05:00,60.66,60.67,60.65,60.67,35598.0,52.7907,52.7994,52.782,52.7994,35598.0
2018-09-21 12:10:00,60.67,60.68,60.66,60.66,26771.0,52.7994,52.8081,52.7907,52.7907,26771.0
2018-09-21 12:15:00,60.65,60.65,60.61,60.63,18115.0,52.782,52.782,52.7472,52.7646,18115.0
2018-09-21 12:20:00,60.63,60.64,60.61,60.62,25176.0,52.7646,52.7733,52.7472,52.7559,25176.0
2018-09-21 12:25:00,60.62,60.68,60.62,60.64,121583.0,52.7559,52.8081,52.7559,52.7733,121583.0
2018-09-21 12:30:00,60.63,60.66,60.62,60.62,21319.0,52.7646,52.7907,52.7559,52.7559,21319.0
2018-09-21 12:35:00,60.62,60.62,60.59,60.6,7448.0,52.7559,52.7559,52.7298,52.7385,7448.0
2018-09-21 12:40:00,60.6,60.61,60.6,60.61,15777.0,52.7385,52.7472,52.7385,52.7472,15777.0
2018-09-21 12:45:00,60.62,60.64,60.61,60.63,15363.0,52.7559,52.7733,52.7472,52.7646,15363.0
2018-09-21 12:50:00,60.63,60.68,60.62,60.68,22174.0,52.7646,52.8081,52.7559,52.8081,22174.0
2018-09-21 12:55:00,60.68,60.68,60.65,60.65,21928.0,52.8081,52.8081,52.782,52.782,21928.0
2018-09-21 13:00:00,60.65,60.65,60.64,60.64,9523.0,52.782,52.782,52.7733,52.7733,9523.0
2018-09-21 13:05:00,60.64,60.66,60.63,60.63,17883.0,52.7733,52.7907,52.7646,52.7646,17883.0
2018-09-21 13:10:00,60.63,60.64,60.61,60.61,21471.0,52.7646,52.7733,52.7472,52.7472,21471.0
2018-09-21 13:15:00,60.62,60.64,60.61,60.62,21994.0,52.7559,52.7733,52.7472,52.7559,21994.0
2018-09-21 13:20:00,60.61,60.63,60.6,60.61,28666.0,52.7472,52.7646,52.7385,52.7472,28666.0
2018-09-21 13:25:00,60.62,60.63,60.6,60.6,33420.0,52.7559,52.7646,52.7385,52.7385,33420.0
2018-09-21 13:30:00,60.6,60.6,60.57,60.58,30988.0,52.7385,52.7385,52.7124,52.7211,30988.0
2018-09-21 13:35:00,60.58,60.6,60.56,60.59,38621.0,52.7211,52.7385,52.7037,52.7298,38621.0
2018-09-21 13:40:00,60.59,60.62,60.59,60.62,18320.0,52.7298,52.7559,52.7298,52.7559,18320.0
2018-09-21 13:45:00,60.61,60.61,60.56,60.56,21408.0,52.7472,52.7472,52.7037,52.7037,21408.0
2018-09-21 13:50:00,60.57,60.57,60.51,60.53,46214.0,52.7124,52.7124,52.6602,52.6776,46214.0
2018-09-21 13:55:00,60.53,60.53,60.5,60.52,42654.0,52.6776,52.6776,52.6515,52.6689,42654.0
2018-09-21 14:00:00,60.51,60.51,60.49,60.5,26081.0,52.6602,52.6602,52.6427,52.6515,26081.0
2018-09-21 14:05:00,60.5,60.52,60.48,60.51,24622.0,52.6515,52.6689,52.634,52.6602,24622.0
2018-09-21 14:10:00,60.51,60.52,60.46,60.47,22275.0,52.6602,52.6689,52.6166,52.6253,22275.0
2018-09-21 14:15:00,60.47,60.49,60.44,60.45,28805.0,52.6253,52.6427,52.5992,52.6079,28805.0
2018-09-21 14:20:00,60.45,60.49,60.45,60.47,30997.0,52.6079,52.6427,52.6079,52.6253,30997.0
2018-09-21 14:25:00,60.47,60.49,60.47,60.48,25391.0,52.6253,52.6427,52.6253,52.634,25391.0
2018-09-21 14:30:00,60.49,60.5,60.45,60.47,34805.0,52.6427,52.6515,52.6079,52.6253,34805.0
2018-09-21 14:35:00,60.47,60.5,60.47,60.48,42774.0,52.6253,52.6515,52.6253,52.634,42774.0
2018-09-21 14:40:00,60.49,60.49,60.46,60.47,44865.0,52.6427,52.6427,52.6166,52.6253,44865.0
2018-09-21 14:45:00,60.47,60.48,60.43,60.44,52620.0,52.6253,52.634,52.5905,52.5992,52620.0
2018-09-21 14:50:00,60.44,60.45,60.4,60.42,61112.0,52.5992,52.6079,52.5644,52.5818,61112.0
2018-09-21 14:55:00,60.41,60.47,60.4,60.45,103399.0,52.5731,52.6253,52.5644,52.6079,103399.0
2018-09-21 15:00:00,60.44,60.48,60.43,60.45,118111.0,52.5992,52.634,52.5905,52.6079,118111.0
2018-09-21 15:05:00,60.44,60.48,60.44,60.48,143606.0,52.5992,52.634,52.5992,52.634,143606.0
2018-09-21 15:10:00,60.47,60.5,60.46,60.48,62842.0,52.6253,52.6515,52.6166,52.634,62842.0
2018-09-21 15:15:00,60.48,60.48,60.44,60.46,61002.0,52.634,52.634,52.5992,52.6166,61002.0
2018-09-21 15:20:00,60.45,60.48,60.44,60.47,85721.0,52.6079,52.634,52.5992,52.6253,85721.0
2018-09-21 15:25:00,60.47,60.48,60.45,60.46,155529.0,52.6253,52.634,52.6079,52.6166,155529.0
2018-09-21 15:30:00,60.46,60.51,60.45,60.51,155885.0,52.6166,52.6602,52.6079,52.6602,155885.0
2018-09-21 15:35:00,60.5,60.54,60.49,60.53,89526.0,52.6515,52.6863,52.6427,52.6776,89526.0
2018-09-21 15:40:00,60.53,60.58,60.53,60.57,150619.0,52.6776,52.7211,52.6776,52.7124,150619.0
2018-09-21 15:45:00,60.57,60.6,60.54,60.55,280194.0,52.7124,52.7385,52.6863,52.695,280194.0
2018-09-21 15:50:00,60.55,60.57,60.55,60.55,247689.0,52.695,52.7124,52.695,52.695,247689.0
2018-09-21 15:55:00,60.55,60.58,60.47,60.54,1098411.0,52.695,52.7211,52.6253,52.6863,1098411.0
2018-09-24 09:30:00,60.36,60.4,60.16,60.32,202189.0,52.5296,52.5644,52.3556,52.4948,202189.0
2018-09-24 09:35:00,60.31,60.38,60.23,60.36,181962.0,52.4861,52.547,52.4165,52.5296,181962.0
2018-09-24 09:40:00,60.36,60.44,60.26,60.27,112432.0,52.5296,52.5992,52.4426,52.4513,112432.0
2018-09-24 09:45:00,60.27,60.29,60.14,60.14,64005.0,52.4513,52.4687,52.3382,52.3382,64005.0
2018-09-24 09:50:00,60.14,60.19,60.11,60.11,46654.0,52.3382,52.3817,52.312,52.312,46654.0
2018-09-24 09:55:00,60.11,60.13,60.08,60.11,51718.0,52.312,52.3295,52.2859,52.312,51718.0
2018-09-24 10:00:00,60.11,60.11,60.0,60.03,49495.0,52.312,52.312,52.2163,52.2424,49495.0
2018-09-24 10:05:00,60.02,60.03,59.88,59.92,59920.0,52.2337,52.2424,52.1119,52.1467,59920.0
2018-09-24 10:10:00,59.92,59.94,59.86,59.91,33029.0,52.1467,52.1641,52.0945,52.138,33029.0
2018-09-24 10:15:00,59.9,59.9,59.78,59.83,26446.0,52.1293,52.1293,52.0249,52.0684,26446.0
2018-09-24 10:20:00,59.82,59.87,59.81,59.84,47894.0,52.0597,52.1032,52.051,52.0771,47894.0
2018-09-24 10:25:00,59.83,59.85,59.75,59.79,64729.0,52.0684,52.0858,51.9987,52.0336,64729.0
2018-09-24 10:30:00,59.79,59.82,59.76,59.8,62573.0,52.0336,52.0597,52.0075,52.0423,62573.0
2018-09-24 10:35:00,59.8,59.88,59.75,59.76,110886.0,52.0423,52.1119,51.9987,52.0075,110886.0
2018-09-24 10:40:00,59.75,59.8,59.72,59.73,57485.0,51.9987,52.0423,51.9726,51.9813,57485.0
2018-09-24 10:45:00,59.73,59.74,59.67,59.69,90920.0,51.9813,51.99,51.9291,51.9465,90920.0
2018-09-24 10:50:00,59.69,59.76,59.68,59.72,103861.0,51.9465,52.0075,51.9378,51.9726,103861.0
2018-09-24 10:55:00,59.71,59.82,59.69,59.8,53859.0,51.9639,52.0597,51.9465,52.0423,53859.0
2018-09-24 11:00:00,59.81,59.83,59.77,59.8,46866.0,52.051,52.0684,52.0162,52.0423,46866.0
2018-09-24 11:05:00,59.8,59.81,59.73,59.76,103795.0,52.0423,52.051,51.9813,52.0075,103795.0
2018-09-24 11:10:00,59.75,59.79,59.75,59.79,43874.0,51.9987,52.0336,51.9987,52.0336,43874.0
2018-09-24 11:15:00,59.8,59.82,59.77,59.79,40211.0,52.0423,52.0597,52.0162,52.0336,40211.0
2018-09-24 11:20:00,59.79,59.8,59.75,59.78,34864.0,52.0336,52.0423,51.9987,52.0249,34864.0
2018-09-24 11:25:00,59.78,59.82,59.75,59.76,98721.0,52.0249,52.0597,51.9987,52.0075,98721.0
2018-09-24 11:30:00,59.75,59.77,59.71,59.73,41988.0,51.9987,52.0162,51.9639,51.9813,41988.0
2018-09-24 11:35:00,59.73,59.75,59.69,59.7,35067.0,51.9813,51.9987,51.9465,51.9552,35067.0
2018-09-24 11:40:00,59.7,59.7,59.67,59.69,38667.0,51.9552,51.9552,51.9291,51.9465,38667.0
2018-09-24 11:45:00,59.69,59.72,59.68,59.7,40172.0,51.9465,51.9726,51.9378,51.9552,40172.0
2018-09-24 11:50:00,59.71,59.76,59.71,59.73,23640.0,51.9639,52.0075,51.9639,51.9813,23640.0
2018-09-24 11:55:00,59.73,59.76,59.71,59.72,31509.0,51.9813,52.0075,51.9639,51.9726,31509.0
2018-09-24 12:00:00,59.72,59.73,59.69,59.69,39946.0,51.9726,51.9813,51.9465,51.9465,39946.0
2018-09-24 12:05:00,59.7,59.72,59.67,59.68,24913.0,51.9552,51.9726,51.9291,51.9378,24913.0
2018-09-24 12:10:00,59.68,59.68,59.65,59.65,19978.0,51.9378,51.9378,51.9117,51.9117,19978.0
2018-09-24 12:15:00,59.65,59.67,59.64,59.65,24194.0,51.9117,51.9291,51.903,51.9117,24194.0
2018-09-24 12:20:00,59.65,59.68,59.65,59.67,14406.0,51.9117,51.9378,51.9117,51.9291,14406.0
2018-09-24 12:25:00,59.67,59.68,59.65,59.65,13131.0,51.9291,51.9378,51.9117,51.9117,13131.0
2018-09-24 12:30:00,59.66,59.68,59.65,59.67,20817.0,51.9204,51.9378,51.9117,51.9291,20817.0
2018-09-24 12:35:00,59.67,59.67,59.62,59.64,38795.0,51.9291,51.9291,51.8856,51.903,38795.0
2018-09-24 12:40:00,59.63,59.65,59.62,59.65,21654.0,51.8943,51.9117,51.8856,51.9117,21654.0
2018-09-24 12:45:00,59.65,59.68,59.62,59.68,43308.0,51.9117,51.9378,51.8856,51.9378,43308.0
2018-09-24 12:50:00,59.68,59.72,59.67,59.69,44468.0,51.9378,51.9726,51.9291,51.9465,44468.0
2018-09-24 12:55:00,59.68,59.7,59.65,59.67,26138.0,51.9378,51.9552,51.9117,51.9291,26138.0
2018-09-24 13:00:00,59.67,59.67,59.64,59.66,41089.0,51.9291,51.9291,51.903,51.9204,41089.0
2018-09-24 13:05:00,59.67,59.68,59.65,59.67,17008.0,51.9291,51.9378,51.9117,51.9291,17008.0
2018-09-24 13:10:00,59.66,59.66,59.61,59.63,55038.0,51.9204,51.9204,51.8769,51.8943,55038.0
2018-09-24 13:15:00,59.63,59.65,59.61,59.65,20275.0,51.8943,51.9117,51.8769,51.9117,20275.0
2018-09-24 13:20:00,59.65,59.73,59.64,59.71,32489.0,51.9117,51.9813,51.903,51.9639,32489.0
2018-09-24 13:25:00,59.71,59.71,59.69,59.69,24727.0,51.9639,51.9639,51.9465,51.9465,24727.0
2018-09-24 13:30:00,59.7,59.75,59.69,59.74,24908.0,51.9552,51.9987,51.9465,51.99,24908.0
2018-09-24 13:35:00,59.74,59.76,59.7,59.72,32460.0,51.99,52.0075,51.9552,51.9726,32460.0
2018-09-24 13:40:00,59.73,59.77,59.73,59.74,27295.0,51.9813,52.0162,51.9813,51.99,27295.0
2018-09-24 13:45:00,59.75,59.76,59.73,59.73,9834.0,51.9987,52.0075,51.9813,51.9813,9834.0
2018-09-24 13:50:00,59.73,59.76,59.72,59.74,23154.0,51.9813,52.0075,51.9726,51.99,23154.0
2018-09-24 13:55:00,59.73,59.74,59.71,59.71,30044.0,51.9813,51.99,51.9639,51.9639,30044.0
2018-09-24 14:00:00,59.71,59.77,59.71,59.76,24076.0,51.9639,52.0162,51.9639,52.0075,24076.0
2018-09-24 14:05:00,59.76,59.79,59.75,59.77,12583.0,52.0075,52.0336,51.9987,52.0162,12583.0
2018-09-24 14:10:00,59.78,59.8,59.76,59.77,20160.0,52.0249,52.0423,52.0075,52.0162,20160.0
2018-09-24 14:15:00,59.78,59.79,59.74,59.75,27778.0,52.0249,52.0336,51.99,51.9987,27778.0
2018-09-24 14:20:00,59.75,59.78,59.72,59.73,37814.0,51.9987,52.0249,51.9726,51.9813,37814.0
2018-09-24 14:25:00,59.72,59.76,59.71,59.75,23160.0,51.9726,52.0075,51.9639,51.9987,23160.0
2018-09-24 14:30:00,59.76,59.78,59.74,59.75,38511.0,52.0075,52.0249,51.99,51.9987,38511.0
2018-09-24 14:35:00,59.76,59.8,59.75,59.77,21728.0,52.0075,52.0423,51.9987,52.0162,21728.0
2018-09-24 14:40:00,59.77,59.78,59.75,59.77,24851.0,52.0162,52.0249,51.9987,52.0162,24851.0
2018-09-24 14:45:00,59.77,59.8,59.76,59.77,192416.0,52.0162,52.0423,52.0075,52.0162,192416.0
2018-09-24 14:50:00,59.77,59.79,59.76,59.79,42638.0,52.0162,52.0336,52.0075,52.0336,42638.0
2018-09-24 14:55:00,59.79,59.79,59.75,59.76,71530.0,52.0336,52.0336,51.9987,52.0075,71530.0
2018-09-24 15:00:00,59.76,59.81,59.75,59.79,25660.0,52.0075,52.051,51.9987,52.0336,25660.0
2018-09-24 15:05:00,59.79,59.81,59.77,59.79,31332.0,52.0336,52.051,52.0162,52.0336,31332.0
2018-09-24 15:10:00,59.8,59.81,59.77,59.77,36342.0,52.0423,52.051,52.0162,52.0162,36342.0
2018-09-24 15:15:00,59.77,59.79,59.76,59.78,36428.0,52.0162,52.0336,52.0075,52.0249,36428.0
2018-09-24 15:20:00,59.78,59.79,59.76,59.77,29416.0,52.0249,52.0336,52.0075,52.0162,29416.0
2018-09-24 15:25:00,59.77,59.79,59.75,59.76,41853.0,52.0162,52.0336,51.9987,52.0075,41853.0
2018-09-24 15:30:00,59.76,59.78,59.74,59.75,61091.0,52.0075,52.0249,51.99,51.9987,61091.0
2018-09-24 15:35:00,59.75,59.76,59.72,59.73,57458.0,51.9987,52.0075,51.9726,51.9813,57458.0
2018-09-24 15:40:00,59.73,59.73,59.7,59.72,62846.0,51.9813,51.9813,51.9552,51.9726,62846.0
2018-09-24 15:45:00,59.72,59.74,59.72,59.73,52050.0,51.9726,51.99,51.9726,51.9813,52050.0
2018-09-24 15:50:00,59.74,59.74,59.72,59.73,116581.0,51.99,51.99,51.9726,51.9813,116581.0
2018-09-24 15:55:00,59.73,59.74,59.69,59.7,511411.0,51.9813,51.99,51.9465,51.9552,511411.0
2018-09-25 09:30:00,59.85,59.91,59.65,59.7,158356.0,52.0858,52.138,51.9117,51.9552,158356.0
2018-09-25 09:35:00,59.71,59.74,59.64,59.72,79955.0,51.9639,51.99,51.903,51.9726,79955.0
2018-09-25 09:40:00,59.72,59.9,59.71,59.87,77669.0,51.9726,52.1293,51.9639,52.1032,77669.0
2018-09-25 09:45:00,59.88,59.89,59.76,59.76,84888.0,52.1119,52.1206,52.0075,52.0075,84888.0
2018-09-25 09:50:00,59.77,59.85,59.76,59.84,17340.0,52.0162,52.0858,52.0075,52.0771,17340.0
2018-09-25 09:55:00,59.83,59.86,59.75,59.75,22066.0,52.0684,52.0945,51.9987,51.9987,22066.0
2018-09-25 10:00:00,59.75,59.84,59.75,59.82,25701.0,51.9987,52.0771,51.9987,52.0597,25701.0
2018-09-25 10:05:00,59.83,59.86,59.78,59.8,17339.0,52.0684,52.0945,52.0249,52.0423,17339.0
2018-09-25 10:10:00,59.79,59.86,59.77,59.85,21102.0,52.0336,52.0945,52.0162,52.0858,21102.0
2018-09-25 10:15:00,59.85,59.88,59.81,59.81,29341.0,52.0858,52.1119,52.051,52.051,29341.0
2018-09-25 10:20:00,59.81,59.81,59.74,59.75,40394.0,52.051,52.051,51.99,51.9987,40394.0
2018-09-25 10:25:00,59.75,59.76,59.7,59.72,33779.0,51.9987,52.0075,51.9552,51.9726,33779.0
2018-09-25 10:30:00,59.72,59.74,59.71,59.72,24613.0,51.9726,51.99,51.9639,51.9726,24613.0
2018-09-25 10:35:00,59.72,59.73,59.66,59.67,45657.0,51.9726,51.9813,51.9204,51.9291,45657.0
2018-09-25 10:40:00,59.67,59.67,59.6,59.64,54107.0,51.9291,51.9291,51.8682,51.903,54107.0
2018-09-25 10:45:00,59.64,59.74,59.63,59.7,75812.0,51.903,51.99,51.8943,51.9552,75812.0
2018-09-25 10:50:00,59.71,59.77,59.69,59.75,33668.0,51.9639,52.0162,51.9465,51.9987,33668.0
2018-09-25 10:55:00,59.75,59.76,59.62,59.64,47525.0,51.9987,52.0075,51.8856,51.903,47525.0
2018-09-25 11:00:00,59.64,59.64,59.56,59.6,98670.0,51.903,51.903,51.8334,51.8682,98670.0
2018-09-25 11:05:00,59.61,59.68,59.61,59.68,39457.0,51.8769,51.9378,51.8769,51.9378,39457.0
2018-09-25 11:10:00,59.68,59.68,59.65,59.66,19083.0,51.9378,51.9378,51.9117,51.9204,19083.0
2018-09-25 11:15:00,59.65,59.65,59.57,59.57,27795.0,51.9117,51.9117,51.8421,51.8421,27795.0
2018-09-25 11:20:00,59.57,59.57,59.54,59.56,27740.0,51.8421,51.8421,51.816,51.8334,27740.0
2018-09-25 11:25:00,59.57,59.62,59.56,59.62,42910.0,51.8421,51.8856,51.8334,51.8856,42910.0
2018-09-25 11:30:00,59.62,59.62,59.57,59.61,37960.0,51.8856,51.8856,51.8421,51.8769,37960.0
2018-09-25 11:35:00,59.61,59.64,59.58,59.63,22988.0,51.8769,51.903,51.8508,51.8943,22988.0
2018-09-25 11:40:00,59.63,59.64,59.58,59.59,43807.0,51.8943,51.903,51.8508,51.8595,43807.0
2018-09-25 11:45:00,59.6,59.6,59.57,59.59,17429.0,51.8682,51.8682,51.8421,51.8595,17429.0
2018-09-25 11:50:00,59.6,59.6,59.55,59.56,22779.0,51.8682,51.8682,51.8247,51.8334,22779.0
2018-09-25 11:55:00,59.57,59.57,59.52,59.54,23500.0,51.8421,51.8421,51.7986,51.816,23500.0
2018-09-25 12:00:00,59.55,59.62,59.53,59.62,67741.0,51.8247,51.8856,51.8073,51.8856,67741.0
2018-09-25 12:05:00,59.61,59.67,59.6,59.65,63117.0,51.8769,51.9291,51.8682,51.9117,63117.0
2018-09-25 12:10:00,59.66,59.68,59.62,59.67,65509.0,51.9204,51.9378,51.8856,51.9291,65509.0
2018-09-25 12:15:00,59.67,59.68,59.64,59.65,52594.0,51.9291,51.9378,51.903,51.9117,52594.0
2018-09-25 12:20:00,59.66,59.71,59.65,59.67,49204.0,51.9204,51.9639,51.9117,51.9291,49204.0
2018-09-25 12:25:00,59.68,59.7,59.66,59.68,61045.0,51.9378,51.9552,51.9204,51.9378,61045.0
2018-09-25 12:30:00,59.68,59.71,59.67,59.71,53370.0,51.9378,51.9639,51.9291,51.9639,53370.0
2018-09-25 12:35:00,59.71,59.72,59.68,59.7,82482.0,51.9639,51.9726,51.9378,51.9552,82482.0
2018-09-25 12:40:00,59.7,59.73,59.7,59.71,44250.0,51.9552,51.9813,51.9552,51.9639,44250.0
2018-09-25 12:45:00,59.71,59.71,59.66,59.69,42938.0,51.9639,51.9639,51.9204,51.9465,42938.0
2018-09-25 12:50:00,59.69,59.76,59.68,59.76,43037.0,51.9465,52.0075,51.9378,52.0075,43037.0
2018-09-25 12:55:00,59.76,59.76,59.73,59.74,39717.0,52.0075,52.0075,51.9813,51.99,39717.0
2018-09-25 13:00:00,59.73,59.73,59.66,59.66,19251.0,51.9813,51.9813,51.9204,51.9204,19251.0
2018-09-25 13:05:00,59.67,59.67,59.64,59.65,15859.0,51.9291,51.9291,51.903,51.9117,15859.0
2018-09-25 13:10:00,59.66,59.66,59.63,59.63,20895.0,51.9204,51.9204,51.8943,51.8943,20895.0
2018-09-25 13:15:00,59.63,59.63,59.58,59.58,12063.0,51.8943,51.8943,51.8508,51.8508,12063.0
2018-09-25 13:20:00,59.58,59.59,59.56,59.58,17561.0,51.8508,51.8595,51.8334,51.8508,17561.0
2018-09-25 13:25:00,59.58,59.58,59.54,59.55,19070.0,51.8508,51.8508,51.816,51.8247,19070.0
2018-09-25 13:30:00,59.55,59.57,59.52,59.52,17081.0,51.8247,51.8421,51.7986,51.7986,17081.0
2018-09-25 13:35:00,59.52,59.52,59.5,59.5,31391.0,51.7986,51.7986,51.7812,51.7812,31391.0
2018-09-25 13:40:00,59.5,59.5,59.42,59.43,33352.0,51.7812,51.7812,51.7116,51.7203,33352.0
2018-09-25 13:45:00,59.42,59.43,59.39,59.43,35725.0,51.7116,51.7203,51.6855,51.7203,35725.0
2018-09-25 13:50:00,59.42,59.44,59.4,59.42,69389.0,51.7116,51.729,51.6942,51.7116,69389.0
2018-09-25 13:55:00,59.42,59.44,59.39,59.43,17194.0,51.7116,51.729,51.6855,51.7203,17194.0
2018-09-25 14:00:00,59.44,59.46,59.41,59.44,27743.0,51.729,51.7464,51.7029,51.729,27743.0
2018-09-25 14:05:00,59.44,59.45,59.41,59.43,10200.0,51.729,51.7377,51.7029,51.7203,10200.0
2018-09-25 14:10:00,59.43,59.45,59.41,59.43,36850.0,51.7203,51.7377,51.7029,51.7203,36850.0
2018-09-25 14:15:00,59.42,59.47,59.42,59.47,25042.0,51.7116,51.7551,51.7116,51.7551,25042.0
2018-09-25 14:20:00,59.47,59.49,59.46,59.47,15728.0,51.7551,51.7725,51.7464,51.7551,15728.0
2018-09-25 14:25:00,59.47,59.48,59.45,59.45,15147.0,51.7551,51.7638,51.7377,51.7377,15147.0
2018-09-25 14:30:00,59.46,59.46,59.4,59.4,37019.0,51.7464,51.7464,51.6942,51.6942,37019.0
2018-09-25 14:35:00,59.4,59.41,59.39,59.4,33439.0,51.6942,51.7029,51.6855,51.6942,33439.0
2018-09-25 14:40:00,59.41,59.42,59.39,59.4,39410.0,51.7029,51.7116,51.6855,51.6942,39410.0
2018-09-25 14:45:00,59.4,59.42,59.33,59.36,73395.0,51.6942,51.7116,51.6332,51.6593,73395.0
2018-09-25 14:50:00,59.36,59.37,59.34,59.36,56189.0,51.6593,51.668,51.6419,51.6593,56189.0
2018-09-25 14:55:00,59.36,59.41,59.35,59.4,26744.0,51.6593,51.7029,51.6506,51.6942,26744.0
2018-09-25 15:00:00,59.41,59.42,59.39,59.41,29799.0,51.7029,51.7116,51.6855,51.7029,29799.0
2018-09-25 15:05:00,59.41,59.42,59.37,59.41,28970.0,51.7029,51.7116,51.668,51.7029,28970.0
2018-09-25 15:10:00,59.41,59.42,59.37,59.38,16282.0,51.7029,51.7116,51.668,51.6767,16282.0
2018-09-25 15:15:00,59.38,59.4,59.37,59.39,26859.0,51.6767,51.6942,51.668,51.6855,26859.0
2018-09-25 15:20:00,59.39,59.42,59.38,59.42,55183.0,51.6855,51.7116,51.6767,51.7116,55183.0
2018-09-25 15:25:00,59.42,59.47,59.41,59.46,80007.0,51.7116,51.7551,51.7029,51.7464,80007.0
2018-09-25 15:30:00,59.46,59.46,59.44,59.44,51230.0,51.7464,51.7464,51.729,51.729,51230.0
2018-09-25 15:35:00,59.44,59.46,59.43,59.45,62954.0,51.729,51.7464,51.7203,51.7377,62954.0
2018-09-25 15:40:00,59.45,59.47,59.43,59.44,59065.0,51.7377,51.7551,51.7203,51.729,59065.0
2018-09-25 15:45:00,59.44,59.48,59.43,59.44,172825.0,51.729,51.7638,51.7203,51.729,172825.0
2018-09-25 15:50:00,59.44,59.45,59.41,59.41,157854.0,51.729,51.7377,51.7029,51.7029,157854.0
2018-09-25 15:55:00,59.41,59.42,59.35,59.41,514479.0,51.7029,51.7116,51.6506,51.7029,514479.0
2018-09-26 09:30:00,59.11,59.32,59.06,59.16,326708.0,51.4418,51.6245,51.3983,51.4853,326708.0
2018-09-26 09:35:00,59.16,59.25,59.11,59.23,283102.0,51.4853,51.5636,51.4418,51.5462,283102.0
2018-09-26 09:40:00,59.23,59.3,59.17,59.24,259501.0,51.5462,51.6071,51.494,51.5549,259501.0
2018-09-26 09:45:00,59.25,59.25,59.11,59.12,201390.0,51.5636,51.5636,51.4418,51.4505,201390.0
2018-09-26 09:50:00,59.13,59.13,59.03,59.05,197810.0,51.4592,51.4592,51.3722,51.3896,197810.0
2018-09-26 09:55:00,59.05,59.06,58.85,58.89,308476.0,51.3896,51.3983,51.2155,51.2503,308476.0
2018-09-26 10:00:00,58.9,58.92,58.77,58.77,215968.0,51.259,51.2764,51.1459,51.1459,215968.0
2018-09-26 10:05:00,58.77,58.77,58.72,58.72,202921.0,51.1459,51.1459,51.1024,51.1024,202921.0
2018-09-26 10:10:00,58.72,58.84,58.7,58.83,145036.0,51.1024,51.2068,51.085,51.1981,145036.0
2018-09-26 10:15:00,58.83,58.98,58.83,58.97,105595.0,51.1981,51.3286,51.1981,51.3199,105595.0
2018-09-26 10:20:00,58.97,59.02,58.96,59.02,99918.0,51.3199,51.3635,51.3112,51.3635,99918.0
2018-09-26 10:25:00,59.01,59.04,58.97,58.97,29938.0,51.3547,51.3809,51.3199,51.3199,29938.0
2018-09-26 10:30:00,58.98,59.03,58.95,58.99,132137.0,51.3286,51.3722,51.3025,51.3373,132137.0
2018-09-26 10:35:00,58.99,59.0,58.97,58.97,57725.0,51.3373,51.346,51.3199,51.3199,57725.0
2018-09-26 10:40:00,58.96,58.97,58.9,58.97,87668.0,51.3112,51.3199,51.259,51.3199,87668.0
2018-09-26 10:45:00,58.97,59.02,58.95,58.96,279651.0,51.3199,51.3635,51.3025,51.3112,279651.0
2018-09-26 10:50:00,58.97,59.01,58.96,58.98,253606.0,51.3199,51.3547,51.3112,51.3286,253606.0
2018-09-26 10:55:00,58.97,59.03,58.95,59.01,134140.0,51.3199,51.3722,51.3025,51.3547,134140.0
2018-09-26 11:00:00,59.01,59.03,59.0,59.01,106278.0,51.3547,51.3722,51.346,51.3547,106278.0
2018-09-26 11:05:00,59.01,59.06,59.0,59.05,222247.0,51.3547,51.3983,51.346,51.3896,222247.0
2018-09-26 11:10:00,59.06,59.07,59.01,59.01,52380.0,51.3983,51.407,51.3547,51.3547,52380.0
2018-09-26 11:15:00,59.02,59.09,59.02,59.08,60613.0,51.3635,51.4244,51.3635,51.4157,60613.0
2018-09-26 11:20:00,59.09,59.13,59.08,59.1,108844.0,51.4244,51.4592,51.4157,51.4331,108844.0
2018-09-26 11:25:00,59.09,59.12,59.08,59.11,24971.0,51.4244,51.4505,51.4157,51.4418,24971.0
2018-09-26 11:30:00,59.11,59.11,59.04,59.05,87405.0,51.4418,51.4418,51.3809,51.3896,87405.0
2018-09-26 11:35:00,59.06,59.06,59.02,59.04,29362.0,51.3983,51.3983,51.3635,51.3809,29362.0
2018-09-26 11:40:00,59.04,59.05,59.0,59.02,20667.0,51.3809,51.3896,51.346,51.3635,20667.0
2018-09-26 11:45:00,59.03,59.03,59.0,59.0,14379.0,51.3722,51.3722,51.346,51.346,14379.0
2018-09-26 11:50:00,59.0,59.01,58.99,58.99,21246.0,51.346,51.3547,51.3373,51.3373,21246.0
2018-09-26 11:55:00,58.99,59.03,58.99,59.02,32779.0,51.3373,51.3722,51.3373,51.3635,32779.0
2018-09-26 12:00:00,59.03,59.05,59.02,59.05,80342.0,51.3722,51.3896,51.3635,51.3896,80342.0
2018-09-26 12:05:00,59.05,59.05,59.02,59.03,15056.0,51.3896,51.3896,51.3635,51.3722,15056.0
2018-09-26 12:10:00,59.04,59.06,59.02,59.05,20252.0,51.3809,51.3983,51.3635,51.3896,20252.0
2018-09-26 12:15:00,59.05,59.07,59.04,59.07,21042.0,51.3896,51.407,51.3809,51.407,21042.0
2018-09-26 12:20:00,59.07,59.09,59.07,59.08,35339.0,51.407,51.4244,51.407,51.4157,35339.0
2018-09-26 12:25:00,59.08,59.11,59.07,59.11,14515.0,51.4157,51.4418,51.407,51.4418,14515.0
2018-09-26 12:30:00,59.11,59.15,59.1,59.14,20916.0,51.4418,51.4766,51.4331,51.4679,20916.0
2018-09-26 12:35:00,59.14,59.18,59.14,59.14,14807.0,51.4679,51.5027,51.4679,51.4679,14807.0
2018-09-26 12:40:00,59.14,59.15,59.13,59.14,22570.0,51.4679,51.4766,51.4592,51.4679,22570.0
2018-09-26 12:45:00,59.14,59.17,59.13,59.17,42748.0,51.4679,51.494,51.4592,51.494,42748.0
2018-09-26 12:50:00,59.17,59.19,59.15,59.16,34726.0,51.494,51.5114,51.4766,51.4853,34726.0
2018-09-26 12:55:00,59.15,59.2,59.15,59.19,24837.0,51.4766,51.5201,51.4766,51.5114,24837.0
2018-09-26 13:00:00,59.2,59.21,59.18,59.18,30294.0,51.5201,51.5288,51.5027,51.5027,30294.0
2018-09-26 13:05:00,59.17,59.18,59.14,59.16,21577.0,51.494,51.5027,51.4679,51.4853,21577.0
2018-09-26 13:10:00,59.17,59.19,59.17,59.18,26923.0,51.494,51.5114,51.494,51.5027,26923.0
2018-09-26 13:15:00,59.19,59.22,59.18,59.22,21232.0,51.5114,51.5375,51.5027,51.5375,21232.0
2018-09-26 13:20:00,59.22,59.23,59.19,59.22,24809.0,51.5375,51.5462,51.5114,51.5375,24809.0
2018-09-26 13:25:00,59.22,59.22,59.19,59.21,36320.0,51.5375,51.5375,51.5114,51.5288,36320.0
2018-09-26 13:30:00,59.22,59.25,59.21,59.24,49334.0,51.5375,51.5636,51.5288,51.5549,49334.0
2018-09-26 13:35:00,59.24,59.24,59.2,59.21,17976.0,51.5549,51.5549,51.5201,51.5288,17976.0
2018-09-26 13:40:00,59.21,59.21,59.17,59.19,91034.0,51.5288,51.5288,51.494,51.5114,91034.0
2018-09-26 13:45:00,59.2,59.21,59.18,59.2,35337.0,51.5201,51.5288,51.5027,51.5201,35337.0
2018-09-26 13:50:00,59.21,59.21,59.19,59.19,49644.0,51.5288,51.5288,51.5114,51.5114,49644.0
2018-09-26 13:55:00,59.19,59.2,59.14,59.14,40047.0,51.5114,51.5201,51.4679,51.4679,40047.0
2018-09-26 14:00:00,59.16,59.35,59.15,59.3,101416.0,51.4853,51.6506,51.4766,51.6071,101416.0
2018-09-26 14:05:00,59.3,59.3,59.2,59.21,165284.0,51.6071,51.6071,51.5201,51.5288,165284.0
2018-09-26 14:10:00,59.21,59.29,59.21,59.27,71376.0,51.5288,51.5984,51.5288,51.581,71376.0
2018-09-26 14:15:00,59.28,59.37,59.28,59.31,143348.0,51.5897,51.668,51.5897,51.6158,143348.0
2018-09-26 14:20:00,59.31,59.32,59.26,59.28,435729.0,51.6158,51.6245,51.5723,51.5897,435729.0
2018-09-26 14:25:00,59.28,59.28,59.2,59.21,68663.0,51.5897,51.5897,51.5201,51.5288,68663.0
2018-09-26 14:30:00,59.22,59.23,59.19,59.21,135439.0,51.5375,51.5462,51.5114,51.5288,135439.0
2018-09-26 14:35:00,59.22,59.22,59.12,59.14,99878.0,51.5375,51.5375,51.4505,51.4679,99878.0
2018-09-26 14:40:00,59.14,59.15,59.08,59.1,62834.0,51.4679,51.4766,51.4157,51.4331,62834.0
2018-09-26 14:45:00,59.09,59.09,59.01,59.05,79987.0,51.4244,51.4244,51.3547,51.3896,79987.0
2018-09-26 14:50:00,59.05,59.06,59.0,59.01,27747.0,51.3896,51.3983,51.346,51.3547,27747.0
2018-09-26 14:55:00,59.01,59.1,59.01,59.08,80421.0,51.3547,51.4331,51.3547,51.4157,80421.0
2018-09-26 15:00:00,59.08,59.08,59.01,59.05,55262.0,51.4157,51.4157,51.3547,51.3896,55262.0
2018-09-26 15:05:00,59.05,59.06,58.99,59.05,56488.0,51.3896,51.3983,51.3373,51.3896,56488.0
2018-09-26 15:10:00,59.06,59.06,59.0,59.04,30658.0,51.3983,51.3983,51.346,51.3809,30658.0
2018-09-26 15:15:00,59.03,59.06,59.01,59.06,43252.0,51.3722,51.3983,51.3547,51.3983,43252.0
2018-09-26 15:20:00,59.06,59.12,59.05,59.08,38547.0,51.3983,51.4505,51.3896,51.4157,38547.0
2018-09-26 15:25:00,59.08,59.08,59.02,59.03,24518.0,51.4157,51.4157,51.3635,51.3722,24518.0
2018-09-26 15:30:00,59.03,59.04,58.95,58.95,84569.0,51.3722,51.3809,51.3025,51.3025,84569.0
2018-09-26 15:35:00,58.94,58.97,58.9,58.94,104501.0,51.2938,51.3199,51.259,51.2938,104501.0
2018-09-26 15:40:00,58.93,58.94,58.85,58.86,123893.0,51.2851,51.2938,51.2155,51.2242,123893.0
2018-09-26 15:45:00,58.85,58.85,58.69,58.77,228839.0,51.2155,51.2155,51.0763,51.1459,228839.0
2018-09-26 15:50:00,58.77,58.82,58.75,58.81,218658.0,51.1459,51.1894,51.1285,51.1807,218658.0
2018-09-26 15:55:00,58.81,58.84,58.76,58.8,712385.0,51.1807,51.2068,51.1372,51.172,712385.0
2018-09-27 09:30:00,58.77,58.77,58.63,58.63,92963.0,51.1459,51.1459,51.024,51.024,92963.0
2018-09-27 09:35:00,58.62,58.63,58.38,58.43,91611.0,51.0153,51.024,50.8065,50.85,91611.0
2018-09-27 09:40:00,58.44,58.48,58.36,58.4,75073.0,50.8587,50.8935,50.7891,50.8239,75073.0
2018-09-27 09:45:00,58.41,58.53,58.41,58.53,46180.0,50.8326,50.937,50.8326,50.937,46180.0
2018-09-27 09:50:00,58.53,58.56,58.46,58.54,64747.0,50.937,50.9631,50.8761,50.9457,64747.0
2018-09-27 09:55:00,58.54,58.56,58.45,58.46,45641.0,50.9457,50.9631,50.8674,50.8761,45641.0
2018-09-27 10:00:00,58.45,58.53,58.44,58.51,109791.0,50.8674,50.937,50.8587,50.9196,109791.0
2018-09-27 10:05:00,58.51,58.53,58.44,58.48,46502.0,50.9196,50.937,50.8587,50.8935,46502.0
2018-09-27 10:10:00,58.49,58.54,58.45,58.51,282800.0,50.9022,50.9457,50.8674,50.9196,282800.0
2018-09-27 10:15:00,58.51,58.59,58.5,58.56,162650.0,50.9196,50.9892,50.9109,50.9631,162650.0
2018-09-27 10:20:00,58.55,58.59,58.54,58.55,240191.0,50.9544,50.9892,50.9457,50.9544,240191.0
2018-09-27 10:25:00,58.56,58.58,58.55,58.56,75396.0,50.9631,50.9805,50.9544,50.9631,75396.0
2018-09-27 10:30:00,58.56,58.59,58.56,58.57,251586.0,50.9631,50.9892,50.9631,50.9718,251586.0
2018-09-27 10:35:00,58.57,58.62,58.56,58.6,65283.0,50.9718,51.0153,50.9631,50.9979,65283.0
2018-09-27 10:40:00,58.61,58.66,58.61,58.65,46407.0,51.0066,51.0502,51.0066,51.0414,46407.0
2018-09-27 10:45:00,58.65,58.69,58.58,58.65,241113.0,51.0414,51.0763,50.9805,51.0414,241113.0
2018-09-27 10:50:00,58.65,58.66,58.55,58.6,38048.0,51.0414,51.0502,50.9544,50.9979,38048.0
2018-09-27 10:55:00,58.6,58.63,58.55,58.56,79224.0,50.9979,51.024,50.9544,50.9631,79224.0
2018-09-27 11:00:00,58.57,58.6,58.56,58.6,75609.0,50.9718,50.9979,50.9631,50.9979,75609.0
2018-09-27 11:05:00,58.6,58.61,58.57,58.59,147078.0,50.9979,51.0066,50.9718,50.9892,147078.0
2018-09-27 11:10:00,58.59,58.6,58.48,58.49,83010.0,50.9892,50.9979,50.8935,50.9022,83010.0
2018-09-27 11:15:00,58.49,58.53,58.48,58.52,43991.0,50.9022,50.937,50.8935,50.9283,43991.0
2018-09-27 11:20:00,58.52,58.55,58.5,58.55,61440.0,50.9283,50.9544,50.9109,50.9544,61440.0
2018-09-27 11:25:00,58.55,58.56,58.51,58.53,29415.0,50.9544,50.9631,50.9196,50.937,29415.0
2018-09-27 11:30:00,58.53,58.53,58.42,58.42,50924.0,50.937,50.937,50.8413,50.8413,50924.0
2018-09-27 11:35:00,58.42,58.49,58.4,58.48,39483.0,50.8413,50.9022,50.8239,50.8935,39483.0
2018-09-27 11:40:00,58.48,58.51,58.47,58.49,75798.0,50.8935,50.9196,50.8848,50.9022,75798.0
2018-09-27 11:45:00,58.49,58.5,58.47,58.49,29787.0,50.9022,50.9109,50.8848,50.9022,29787.0
2018-09-27 11:50:00,58.49,58.5,58.45,58.49,26208.0,50.9022,50.9109,50.8674,50.9022,26208.0
2018-09-27 11:55:00,58.5,58.55,58.49,58.55,56279.0,50.9109,50.9544,50.9022,50.9544,56279.0
2018-09-27 12:00:00,58.56,58.58,58.55,58.57,71766.0,50.9631,50.9805,50.9544,50.9718,71766.0
2018-09-27 12:05:00,58.57,58.6,58.56,58.58,95220.0,50.9718,50.9979,50.9631,50.9805,95220.0
2018-09-27 12:10:00,58.58,58.58,58.52,58.54,14607.0,50.9805,50.9805,50.9283,50.9457,14607.0
2018-09-27 12:15:00,58.54,58.58,58.51,58.57,51435.0,50.9457,50.9805,50.9196,50.9718,51435.0
2018-09-27 12:20:00,58.56,58.56,58.47,58.47,33391.0,50.9631,50.9631,50.8848,50.8848,33391.0
2018-09-27 12:25:00,58.48,58.5,58.44,58.45,31671.0,50.8935,50.9109,50.8587,50.8674,31671.0
2018-09-27 12:30:00,58.45,58.47,58.4,58.42,55967.0,50.8674,50.8848,50.8239,50.8413,55967.0
2018-09-27 12:35:00,58.42,58.47,58.42,58.46,25011.0,50.8413,50.8848,50.8413,50.8761,25011.0
2018-09-27 12:40:00,58.46,58.5,58.44,58.49,18658.0,50.8761,50.9109,50.8587,50.9022,18658.0
2018-09-27 12:45:00,58.48,58.49,58.44,58.45,96941.0,50.8935,50.9022,50.8587,50.8674,96941.0
2018-09-27 12:50:00,58.46,58.5,58.43,58.47,44767.0,50.8761,50.9109,50.85,50.8848,44767.0
2018-09-27 12:55:00,58.47,58.5,58.45,58.48,116356.0,50.8848,50.9109,50.8674,50.8935,116356.0
2018-09-27 13:00:00,58.47,58.47,58.43,58.47,40242.0,50.8848,50.8848,50.85,50.8848,40242.0
2018-09-27 13:05:00,58.46,58.47,58.4,58.41,65429.0,50.8761,50.8848,50.8239,50.8326,65429.0
2018-09-27 13:10:00,58.41,58.42,58.37,58.38,46888.0,50.8326,50.8413,50.7978,50.8065,46888.0
2018-09-27 13:15:00,58.39,58.42,58.39,58.41,79337.0,50.8152,50.8413,50.8152,50.8326,79337.0
2018-09-27 13:20:00,58.4,58.43,58.38,58.39,47830.0,50.8239,50.85,50.8065,50.8152,47830.0
2018-09-27 13:25:00,58.4,58.42,58.4,58.42,22245.0,50.8239,50.8413,50.8239,50.8413,22245.0
2018-09-27 13:30:00,58.42,58.47,58.42,58.44,21252.0,50.8413,50.8848,50.8413,50.8587,21252.0
2018-09-27 13:35:00,58.44,58.44,58.41,58.41,32088.0,50.8587,50.8587,50.8326,50.8326,32088.0
2018-09-27 13:40:00,58.41,58.42,58.37,58.42,51284.0,50.8326,50.8413,50.7978,50.8413,51284.0
2018-09-27 13:45:00,58.42,58.42,58.39,58.42,30510.0,50.8413,50.8413,50.8152,50.8413,30510.0
2018-09-27 13:50:00,58.42,58.42,58.4,58.41,31012.0,50.8413,50.8413,50.8239,50.8326,31012.0
2018-09-27 13:55:00,58.42,58.43,58.4,58.42,23840.0,50.8413,50.85,50.8239,50.8413,23840.0
2018-09-27 14:00:00,58.43,58.44,58.4,58.41,118557.0,50.85,50.8587,50.8239,50.8326,118557.0
2018-09-27 14:05:00,58.42,58.43,58.37,58.39,39788.0,50.8413,50.85,50.7978,50.8152,39788.0
2018-09-27 14:10:00,58.39,58.4,58.36,58.37,27265.0,50.8152,50.8239,50.7891,50.7978,27265.0
2018-09-27 14:15:00,58.37,58.43,58.37,58.4,29253.0,50.7978,50.85,50.7978,50.8239,29253.0
2018-09-27 14:20:00,58.41,58.43,58.38,58.4,42760.0,50.8326,50.85,50.8065,50.8239,42760.0
2018-09-27 14:25:00,58.4,58.41,58.38,58.4,27418.0,50.8239,50.8326,50.8065,50.8239,27418.0
2018-09-27 14:30:00,58.4,58.41,58.37,58.37,43304.0,50.8239,50.8326,50.7978,50.7978,43304.0
2018-09-27 14:35:00,58.37,58.38,58.35,58.38,32324.0,50.7978,50.8065,50.7804,50.8065,32324.0
2018-09-27 14:40:00,58.38,58.38,58.35,58.35,31624.0,50.8065,50.8065,50.7804,50.7804,31624.0
2018-09-27 14:45:00,58.35,58.39,58.33,58.38,59748.0,50.7804,50.8152,50.763,50.8065,59748.0
2018-09-27 14:50:00,58.38,58.38,58.34,58.36,35304.0,50.8065,50.8065,50.7717,50.7891,35304.0
2018-09-27 14:55:00,58.36,58.38,58.33,58.34,32180.0,50.7891,50.8065,50.763,50.7717,32180.0
2018-09-27 15:00:00,58.34,58.38,58.33,58.35,47104.0,50.7717,50.8065,50.763,50.7804,47104.0
2018-09-27 15:05:00,58.35,58.37,58.32,58.34,36683.0,50.7804,50.7978,50.7543,50.7717,36683.0
2018-09-27 15:10:00,58.34,58.37,58.32,58.35,59764.0,50.7717,50.7978,50.7543,50.7804,59764.0
2018-09-27 15:15:00,58.35,58.38,58.35,58.36,45346.0,50.7804,50.8065,50.7804,50.7891,45346.0
2018-09-27 15:20:00,58.35,58.36,58.32,58.34,36717.0,50.7804,50.7891,50.7543,50.7717,36717.0
2018-09-27 15:25:00,58.34,58.34,58.29,58.3,83081.0,50.7717,50.7717,50.7282,50.7369,83081.0
2018-09-27 15:30:00,58.3,58.31,58.25,58.29,82400.0,50.7369,50.7456,50.6933,50.7282,82400.0
2018-09-27 15:35:00,58.29,58.29,58.26,58.29,119475.0,50.7282,50.7282,50.702,50.7282,119475.0
2018-09-27 15:40:00,58.28,58.3,58.26,58.29,127944.0,50.7194,50.7369,50.702,50.7282,127944.0
2018-09-27 15:45:00,58.29,58.32,58.28,58.3,116926.0,50.7282,50.7543,50.7194,50.7369,116926.0
2018-09-27 15:50:00,58.29,58.31,58.27,58.29,203279.0,50.7282,50.7456,50.7107,50.7282,203279.0
2018-09-27 15:55:00,58.29,58.33,58.23,58.28,562278.0,50.7282,50.763,50.6759,50.7194,562278.0
2018-09-28 09:30:00,58.13,58.14,57.95,57.99,123284.0,50.5889,50.5976,50.4323,50.4671,123284.0
2018-09-28 09:35:00,57.98,58.06,57.98,58.05,59622.0,50.4584,50.528,50.4584,50.5193,59622.0
2018-09-28 09:40:00,58.05,58.1,58.05,58.08,24387.0,50.5193,50.5628,50.5193,50.5454,24387.0
2018-09-28 09:45:00,58.08,58.11,58.02,58.04,126703.0,50.5454,50.5715,50.4932,50.5106,126703.0
2018-09-28 09:50:00,58.05,58.16,58.04,58.12,55083.0,50.5193,50.615,50.5106,50.5802,55083.0
2018-09-28 09:55:00,58.12,58.14,58.07,58.08,39960.0,50.5802,50.5976,50.5367,50.5454,39960.0
2018-09-28 10:00:00,58.07,58.14,58.07,58.1,61870.0,50.5367,50.5976,50.5367,50.5628,61870.0
2018-09-28 10:05:00,58.1,58.1,58.02,58.04,55747.0,50.5628,50.5628,50.4932,50.5106,55747.0
2018-09-28 10:10:00,58.03,58.03,57.98,57.99,98971.0,50.5019,50.5019,50.4584,50.4671,98971.0
2018-09-28 10:15:00,57.99,58.08,57.98,58.07,49457.0,50.4671,50.5454,50.4584,50.5367,49457.0
2018-09-28 10:20:00,58.07,58.12,58.07,58.09,24572.0,50.5367,50.5802,50.5367,50.5541,24572.0
2018-09-28 10:25:00,58.09,58.17,58.09,58.15,43645.0,50.5541,50.6237,50.5541,50.6063,43645.0
2018-09-28 10:30:00,58.15,58.16,58.1,58.11,38680.0,50.6063,50.615,50.5628,50.5715,38680.0
2018-09-28 10:35:00,58.12,58.2,58.12,58.19,46858.0,50.5802,50.6498,50.5802,50.6411,46858.0
2018-09-28 10:40:00,58.2,58.21,58.18,58.21,26994.0,50.6498,50.6585,50.6324,50.6585,26994.0
2018-09-28 10:45:00,58.21,58.22,58.17,58.19,96597.0,50.6585,50.6672,50.6237,50.6411,96597.0
2018-09-28 10:50:00,58.18,58.19,58.14,58.14,80855.0,50.6324,50.6411,50.5976,50.5976,80855.0
2018-09-28 10:55:00,58.14,58.16,58.11,58.11,27223.0,50.5976,50.615,50.5715,50.5715,27223.0
2018-09-28 11:00:00,58.12,58.12,58.05,58.05,40156.0,50.5802,50.5802,50.5193,50.5193,40156.0
2018-09-28 11:05:00,58.05,58.05,58.02,58.04,31053.0,50.5193,50.5193,50.4932,50.5106,31053.0
2018-09-28 11:10:00,58.05,58.1,58.04,58.07,36418.0,50.5193,50.5628,50.5106,50.5367,36418.0
2018-09-28 11:15:00,58.07,58.1,58.04,58.09,23500.0,50.5367,50.5628,50.5106,50.5541,23500.0
2018-09-28 11:20:00,58.09,58.12,58.08,58.1,27823.0,50.5541,50.5802,50.5454,50.5628,27823.0
2018-09-28 11:25:00,58.1,58.13,58.07,58.08,43743.0,50.5628,50.5889,50.5367,50.5454,43743.0
2018-09-28 11:30:00,58.08,58.11,58.04,58.07,53356.0,50.5454,50.5715,50.5106,50.5367,53356.0
2018-09-28 11:35:00,58.07,58.09,58.07,58.08,20828.0,50.5367,50.5541,50.5367,50.5454,20828.0
2018-09-28 11:40:00,58.08,58.08,58.03,58.05,50404.0,50.5454,50.5454,50.5019,50.5193,50404.0
2018-09-28 11:45:00,58.05,58.06,57.95,57.95,33634.0,50.5193,50.528,50.4323,50.4323,33634.0
2018-09-28 11:50:00,57.96,57.98,57.93,57.94,21512.0,50.441,50.4584,50.4149,50.4236,21512.0
2018-09-28 11:55:00,57.94,57.99,57.93,57.95,39674.0,50.4236,50.4671,50.4149,50.4323,39674.0
2018-09-28 12:00:00,57.95,57.96,57.92,57.93,23328.0,50.4323,50.441,50.4062,50.4149,23328.0
2018-09-28 12:05:00,57.93,57.93,57.91,57.93,35360.0,50.4149,50.4149,50.3974,50.4149,35360.0
2018-09-28 12:10:00,57.93,57.96,57.93,57.94,48920.0,50.4149,50.441,50.4149,50.4236,48920.0
2018-09-28 12:15:00,57.94,57.96,57.92,57.94,71134.0,50.4236,50.441,50.4062,50.4236,71134.0
2018-09-28 12:20:00,57.93,58.01,57.93,58.01,21917.0,50.4149,50.4845,50.4149,50.4845,21917.0
2018-09-28 12:25:00,58.0,58.0,57.98,58.0,26894.0,50.4758,50.4758,50.4584,50.4758,26894.0
2018-09-28 12:30:00,57.99,58.0,57.97,57.98,16373.0,50.4671,50.4758,50.4497,50.4584,16373.0
2018-09-28 12:35:00,57.99,57.99,57.95,57.98,22139.0,50.4671,50.4671,50.4323,50.4584,22139.0
2018-09-28 12:40:00,57.97,57.98,57.94,57.95,24361.0,50.4497,50.4584,50.4236,50.4323,24361.0
2018-09-28 12:45:00,57.95,57.96,57.84,57.85,45108.0,50.4323,50.441,50.3365,50.3452,45108.0
2018-09-28 12:50:00,57.85,57.9,57.84,57.9,227712.0,50.3452,50.3887,50.3365,50.3887,227712.0
2018-09-28 12:55:00,57.9,57.98,57.9,57.98,32658.0,50.3887,50.4584,50.3887,50.4584,32658.0
2018-09-28 13:00:00,57.98,57.98,57.95,57.97,15666.0,50.4584,50.4584,50.4323,50.4497,15666.0
2018-09-28 13:05:00,57.96,57.97,57.94,57.94,14956.0,50.441,50.4497,50.4236,50.4236,14956.0
2018-09-28 13:10:00,57.95,57.96,57.94,57.94,23490.0,50.4323,50.441,50.4236,50.4236,23490.0
2018-09-28 13:15:00,57.94,57.99,57.94,57.97,15905.0,50.4236,50.4671,50.4236,50.4497,15905.0
2018-09-28 13:20:00,57.97,58.02,57.97,58.01,32109.0,50.4497,50.4932,50.4497,50.4845,32109.0
2018-09-28 13:25:00,58.01,58.02,58.0,58.01,27527.0,50.4845,50.4932,50.4758,50.4845,27527.0
2018-09-28 13:30:00,58.02,58.06,58.0,58.06,34805.0,50.4932,50.528,50.4758,50.528,34805.0
2018-09-28 13:35:00,58.07,58.07,58.05,58.05,25070.0,50.5367,50.5367,50.5193,50.5193,25070.0
2018-09-28 13:40:00,58.05,58.05,58.01,58.02,28802.0,50.5193,50.5193,50.4845,50.4932,28802.0
2018-09-28 13:45:00,58.02,58.05,58.01,58.02,423829.0,50.4932,50.5193,50.4845,50.4932,423829.0
2018-09-28 13:50:00,58.02,58.07,58.02,58.06,91484.0,50.4932,50.5367,50.4932,50.528,91484.0
2018-09-28 13:55:00,58.06,58.06,58.02,58.03,21239.0,50.528,50.528,50.4932,50.5019,21239.0
2018-09-28 14:00:00,58.02,58.04,57.98,57.98,38043.0,50.4932,50.5106,50.4584,50.4584,38043.0
2018-09-28 14:05:00,57.98,58.01,57.95,58.0,54117.0,50.4584,50.4845,50.4323,50.4758,54117.0
2018-09-28 14:10:00,57.99,58.03,57.96,58.02,33705.0,50.4671,50.5019,50.441,50.4932,33705.0
2018-09-28 14:15:00,58.01,58.04,57.99,58.01,71578.0,50.4845,50.5106,50.4671,50.4845,71578.0
2018-09-28 14:20:00,58.01,58.03,58.0,58.01,23026.0,50.4845,50.5019,50.4758,50.4845,23026.0
2018-09-28 14:25:00,58.01,58.03,57.99,58.0,57415.0,50.4845,50.5019,50.4671,50.4758,57415.0
2018-09-28 14:30:00,58.0,58.0,57.98,57.98,32173.0,50.4758,50.4758,50.4584,50.4584,32173.0
2018-09-28 14:35:00,57.98,57.99,57.96,57.97,22262.0,50.4584,50.4671,50.441,50.4497,22262.0
2018-09-28 14:40:00,57.97,58.0,57.96,57.97,21062.0,50.4497,50.4758,50.441,50.4497,21062.0
2018-09-28 14:45:00,57.97,57.98,57.95,57.96,31023.0,50.4497,50.4584,50.4323,50.441,31023.0
2018-09-28 14:50:00,57.96,57.96,57.94,57.94,13708.0,50.441,50.441,50.4236,50.4236,13708.0
2018-09-28 14:55:00,57.94,57.96,57.93,57.94,31269.0,50.4236,50.441,50.4149,50.4236,31269.0
2018-09-28 15:00:00,57.95,57.96,57.89,57.9,42894.0,50.4323,50.441,50.38,50.3887,42894.0
2018-09-28 15:05:00,57.89,57.9,57.88,57.9,26417.0,50.38,50.3887,50.3713,50.3887,26417.0
2018-09-28 15:10:00,57.9,57.91,57.87,57.87,18807.0,50.3887,50.3974,50.3626,50.3626,18807.0
2018-09-28 15:15:00,57.87,57.89,57.83,57.84,62120.0,50.3626,50.38,50.3278,50.3365,62120.0
2018-09-28 15:20:00,57.84,57.91,57.84,57.9,59740.0,50.3365,50.3974,50.3365,50.3887,59740.0
2018-09-28 15:25:00,57.89,57.9,57.88,57.88,28436.0,50.38,50.3887,50.3713,50.3713,28436.0
2018-09-28 15:30:00,57.88,57.9,57.83,57.89,142748.0,50.3713,50.3887,50.3278,50.38,142748.0
2018-09-28 15:35:00,57.89,57.89,57.86,57.87,113845.0,50.38,50.38,50.3539,50.3626,113845.0
2018-09-28 15:40:00,57.86,57.9,57.84,57.84,75740.0,50.3539,50.3887,50.3365,50.3365,75740.0
2018-09-28 15:45:00,57.85,57.93,57.82,57.89,264347.0,50.3452,50.4149,50.3191,50.38,264347.0
2018-09-28 15:50:00,57.89,57.91,57.86,57.89,190161.0,50.38,50.3974,50.3539,50.38,190161.0
2018-09-28 15:55:00,57.89,57.93,57.87,57.92,577266.0,50.38,50.4149,50.3626,50.4062,577266.0
2018-10-01 09:30:00,58.25,58.55,58.25,58.53,172349.0,50.6933,50.9544,50.6933,50.937,172349.0
2018-10-01 09:35:00,58.54,58.58,58.47,58.49,117328.0,50.9457,50.9805,50.8848,50.9022,117328.0
2018-10-01 09:40:00,58.49,58.61,58.48,58.58,119358.0,50.9022,51.0066,50.8935,50.9805,119358.0
2018-10-01 09:45:00,58.59,58.7,58.59,58.65,89531.0,50.9892,51.085,50.9892,51.0414,89531.0
2018-10-01 09:50:00,58.65,58.68,58.56,58.63,47776.0,51.0414,51.0676,50.9631,51.024,47776.0
2018-10-01 09:55:00,58.62,58.69,58.61,58.66,54589.0,51.0153,51.0763,51.0066,51.0502,54589.0
2018-10-01 10:00:00,58.67,58.74,58.67,58.7,171783.0,51.0589,51.1198,51.0589,51.085,171783.0
2018-10-01 10:05:00,58.7,58.71,58.65,58.68,48345.0,51.085,51.0937,51.0414,51.0676,48345.0
2018-10-01 10:10:00,58.67,58.69,58.6,58.62,42248.0,51.0589,51.0763,50.9979,51.0153,42248.0
2018-10-01 10:15:00,58.62,58.62,58.54,58.57,69401.0,51.0153,51.0153,50.9457,50.9718,69401.0
2018-10-01 10:20:00,58.56,58.62,58.56,58.59,25137.0,50.9631,51.0153,50.9631,50.9892,25137.0
2018-10-01 10:25:00,58.59,58.61,58.54,58.56,29968.0,50.9892,51.0066,50.9457,50.9631,29968.0
2018-10-01 10:30:00,58.56,58.59,58.55,58.57,35637.0,50.9631,50.9892,50.9544,50.9718,35637.0
2018-10-01 10:35:00,58.57,58.58,58.52,58.55,66471.0,50.9718,50.9805,50.9283,50.9544,66471.0
2018-10-01 10:40:00,58.55,58.55,58.5,58.51,22470.0,50.9544,50.9544,50.9109,50.9196,22470.0
2018-10-01 10:45:00,58.51,58.53,58.48,58.51,44026.0,50.9196,50.937,50.8935,50.9196,44026.0
2018-10-01 10:50:00,58.51,58.55,58.48,58.55,71450.0,50.9196,50.9544,50.8935,50.9544,71450.0
2018-10-01 10:55:00,58.56,58.56,58.5,58.55,25726.0,50.9631,50.9631,50.9109,50.9544,25726.0
2018-10-01 11:00:00,58.54,58.61,58.53,58.59,37152.0,50.9457,51.0066,50.937,50.9892,37152.0
2018-10-01 11:05:00,58.59,58.61,58.58,58.59,18305.0,50.9892,51.0066,50.9805,50.9892,18305.0
2018-10-01 11:10:00,58.58,58.62,58.58,58.6,29366.0,50.9805,51.0153,50.9805,50.9979,29366.0
2018-10-01 11:15:00,58.6,58.6,58.54,58.55,24345.0,50.9979,50.9979,50.9457,50.9544,24345.0
2018-10-01 11:20:00,58.56,58.59,58.51,58.53,35806.0,50.9631,50.9892,50.9196,50.937,35806.0
2018-10-01 11:25:00,58.54,58.56,58.51,58.52,19063.0,50.9457,50.9631,50.9196,50.9283,19063.0
2018-10-01 11:30:00,58.52,58.54,58.47,58.53,38126.0,50.9283,50.9457,50.8848,50.937,38126.0
2018-10-01 11:35:00,58.53,58.58,58.52,58.57,27160.0,50.937,50.9805,50.9283,50.9718,27160.0
2018-10-01 11:40:00,58.57,58.6,58.56,58.58,23235.0,50.9718,50.9979,50.9631,50.9805,23235.0
2018-10-01 11:45:00,58.58,58.62,58.58,58.61,23866.0,50.9805,51.0153,50.9805,51.0066,23866.0
2018-10-01 11:50:00,58.61,58.66,58.61,58.66,26809.0,51.0066,51.0502,51.0066,51.0502,26809.0
2018-10-01 11:55:00,58.66,58.66,58.59,58.62,51988.0,51.0502,51.0502,50.9892,51.0153,51988.0
2018-10-01 12:00:00,58.62,58.64,58.59,58.63,26244.0,51.0153,51.0327,50.9892,51.024,26244.0
2018-10-01 12:05:00,58.63,58.65,58.62,58.64,21175.0,51.024,51.0414,51.0153,51.0327,21175.0
2018-10-01 12:10:00,58.65,58.65,58.62,58.62,22839.0,51.0414,51.0414,51.0153,51.0153,22839.0
2018-10-01 12:15:00,58.62,58.63,58.6,58.63,16158.0,51.0153,51.024,50.9979,51.024,16158.0
2018-10-01 12:20:00,58.63,58.64,58.53,58.56,36545.0,51.024,51.0327,50.937,50.9631,36545.0
2018-10-01 12:25:00,58.56,58.57,58.53,58.55,15360.0,50.9631,50.9718,50.937,50.9544,15360.0
2018-10-01 12:30:00,58.55,58.59,58.53,58.59,21599.0,50.9544,50.9892,50.937,50.9892,21599.0
2018-10-01 12:35:00,58.59,58.6,58.54,58.6,21591.0,50.9892,50.9979,50.9457,50.9979,21591.0
2018-10-01 12:40:00,58.59,58.63,58.57,58.61,37159.0,50.9892,51.024,50.9718,51.0066,37159.0
2018-10-01 12:45:00,58.6,58.6,58.56,58.57,27575.0,50.9979,50.9979,50.9631,50.9718,27575.0
2018-10-01 12:50:00,58.57,58.59,58.56,58.58,17643.0,50.9718,50.9892,50.9631,50.9805,17643.0
2018-10-01 12:55:00,58.57,58.59,58.56,58.57,29401.0,50.9718,50.9892,50.9631,50.9718,29401.0
2018-10-01 13:00:00,58.57,58.63,58.57,58.63,47852.0,50.9718,51.024,50.9718,51.024,47852.0
2018-10-01 13:05:00,58.63,58.66,58.63,58.63,26383.0,51.024,51.0502,51.024,51.024,26383.0
2018-10-01 13:10:00,58.63,58.65,58.62,58.63,13998.0,51.024,51.0414,51.0153,51.024,13998.0
2018-10-01 13:15:00,58.63,58.64,58.61,58.62,22000.0,51.024,51.0327,51.0066,51.0153,22000.0
2018-10-01 13:20:00,58.62,58.64,58.6,58.63,156105.0,51.0153,51.0327,50.9979,51.024,156105.0
2018-10-01 13:25:00,58.63,58.66,58.61,58.66,35181.0,51.024,51.0502,51.0066,51.0502,35181.0
2018-10-01 13:30:00,58.66,58.7,58.64,58.68,25080.0,51.0502,51.085,51.0327,51.0676,25080.0
2018-10-01 13:35:00,58.68,58.69,58.67,58.69,20712.0,51.0676,51.0763,51.0589,51.0763,20712.0
2018-10-01 13:40:00,58.68,58.7,58.67,58.69,15378.0,51.0676,51.085,51.0589,51.0763,15378.0
2018-10-01 13:45:00,58.7,58.7,58.67,58.68,12453.0,51.085,51.085,51.0589,51.0676,12453.0
2018-10-01 13:50:00,58.68,58.68,58.63,58.65,34341.0,51.0676,51.0676,51.024,51.0414,34341.0
2018-10-01 13:55:00,58.65,58.66,58.62,58.63,19563.0,51.0414,51.0502,51.0153,51.024,19563.0
2018-10-01 14:00:00,58.62,58.63,58.57,58.59,33302.0,51.0153,51.024,50.9718,50.9892,33302.0
2018-10-01 14:05:00,58.59,58.62,58.58,58.61,34433.0,50.9892,51.0153,50.9805,51.0066,34433.0
2018-10-01 14:10:00,58.62,58.64,58.61,58.64,16952.0,51.0153,51.0327,51.0066,51.0327,16952.0
2018-10-01 14:15:00,58.64,58.67,58.63,58.67,17936.0,51.0327,51.0589,51.024,51.0589,17936.0
2018-10-01 14:20:00,58.67,58.7,58.65,58.69,23543.0,51.0589,51.085,51.0414,51.0763,23543.0
2018-10-01 14:25:00,58.7,58.73,58.69,58.72,22556.0,51.085,51.1111,51.0763,51.1024,22556.0
2018-10-01 14:30:00,58.72,58.72,58.68,58.71,24633.0,51.1024,51.1024,51.0676,51.0937,24633.0
2018-10-01 14:35:00,58.71,58.73,58.7,58.72,42326.0,51.0937,51.1111,51.085,51.1024,42326.0
2018-10-01 14:40:00,58.71,58.74,58.69,58.73,74276.0,51.0937,51.1198,51.0763,51.1111,74276.0
2018-10-01 14:45:00,58.73,58.75,58.72,58.74,28725.0,51.1111,51.1285,51.1024,51.1198,28725.0
2018-10-01 14:50:00,58.74,58.74,58.71,58.72,55936.0,51.1198,51.1198,51.0937,51.1024,55936.0
2018-10-01 14:55:00,58.72,58.74,58.71,58.72,27778.0,51.1024,51.1198,51.0937,51.1024,27778.0
2018-10-01 15:00:00,58.72,58.75,58.71,58.72,30822.0,51.1024,51.1285,51.0937,51.1024,30822.0
2018-10-01 15:05:00,58.73,58.73,58.68,58.69,23285.0,51.1111,51.1111,51.0676,51.0763,23285.0
2018-10-01 15:10:00,58.69,58.69,58.65,58.68,43803.0,51.0763,51.0763,51.0414,51.0676,43803.0
2018-10-01 15:15:00,58.68,58.69,58.65,58.66,28904.0,51.0676,51.0763,51.0414,51.0502,28904.0
2018-10-01 15:20:00,58.65,58.66,58.59,58.59,19292.0,51.0414,51.0502,50.9892,50.9892,19292.0
2018-10-01 15:25:00,58.59,58.59,58.49,58.51,99862.0,50.9892,50.9892,50.9022,50.9196,99862.0
2018-10-01 15:30:00,58.52,58.52,58.42,58.45,75609.0,50.9283,50.9283,50.8413,50.8674,75609.0
2018-10-01 15:35:00,58.46,58.47,58.42,58.43,83547.0,50.8761,50.8848,50.8413,50.85,83547.0
2018-10-01 15:40:00,58.42,58.43,58.37,58.39,211875.0,50.8413,50.85,50.7978,50.8152,211875.0
2018-10-01 15:45:00,58.39,58.49,58.39,58.47,167299.0,50.8152,50.9022,50.8152,50.8848,167299.0
2018-10-01 15:50:00,58.46,58.49,58.45,58.48,250478.0,50.8761,50.9022,50.8674,50.8935,250478.0
2018-10-01 15:55:00,58.49,58.52,58.47,58.52,419212.0,50.9022,50.9283,50.8848,50.9283,419212.0
2018-10-02 09:30:00,58.55,58.62,58.45,58.62,108151.0,50.9544,51.0153,50.8674,51.0153,108151.0
2018-10-02 09:35:00,58.62,58.77,58.59,58.75,169186.0,51.0153,51.1459,50.9892,51.1285,169186.0
2018-10-02 09:40:00,58.75,58.83,58.74,58.81,83862.0,51.1285,51.1981,51.1198,51.1807,83862.0
2018-10-02 09:45:00,58.81,58.85,58.79,58.8,42480.0,51.1807,51.2155,51.1633,51.172,42480.0
2018-10-02 09:50:00,58.8,58.81,58.76,58.77,52607.0,51.172,51.1807,51.1372,51.1459,52607.0
2018-10-02 09:55:00,58.77,58.82,58.74,58.79,44399.0,51.1459,51.1894,51.1198,51.1633,44399.0
2018-10-02 10:00:00,58.79,58.79,58.74,58.75,42516.0,51.1633,51.1633,51.1198,51.1285,42516.0
2018-10-02 10:05:00,58.75,58.76,58.72,58.72,61290.0,51.1285,51.1372,51.1024,51.1024,61290.0
2018-10-02 10:10:00,58.72,58.79,58.71,58.77,30083.0,51.1024,51.1633,51.0937,51.1459,30083.0
2018-10-02 10:15:00,58.78,58.85,58.77,58.78,29422.0,51.1546,51.2155,51.1459,51.1546,29422.0
2018-10-02 10:20:00,58.78,58.79,58.73,58.78,62323.0,51.1546,51.1633,51.1111,51.1546,62323.0
2018-10-02 10:25:00,58.78,58.81,58.76,58.8,34185.0,51.1546,51.1807,51.1372,51.172,34185.0
2018-10-02 10:30:00,58.8,58.82,58.68,58.68,27213.0,51.172,51.1894,51.0676,51.0676,27213.0
2018-10-02 10:35:00,58.69,58.72,58.65,58.66,24974.0,51.0763,51.1024,51.0414,51.0502,24974.0
2018-10-02 10:40:00,58.66,58.66,58.59,58.59,31918.0,51.0502,51.0502,50.9892,50.9892,31918.0
2018-10-02 10:45:00,58.6,58.73,58.6,58.72,41992.0,50.9979,51.1111,50.9979,51.1024,41992.0
2018-10-02 10:50:00,58.72,58.82,58.72,58.76,78169.0,51.1024,51.1894,51.1024,51.1372,78169.0
2018-10-02 10:55:00,58.77,58.81,58.75,58.77,29327.0,51.1459,51.1807,51.1285,51.1459,29327.0
2018-10-02 11:00:00,58.78,58.82,58.75,58.81,25173.0,51.1546,51.1894,51.1285,51.1807,25173.0
2018-10-02 11:05:00,58.82,58.87,58.81,58.87,28131.0,51.1894,51.2329,51.1807,51.2329,28131.0
2018-10-02 11:10:00,58.87,58.87,58.83,58.85,40983.0,51.2329,51.2329,51.1981,51.2155,40983.0
2018-10-02 11:15:00,58.85,58.85,58.78,58.79,19048.0,51.2155,51.2155,51.1546,51.1633,19048.0
2018-10-02 11:20:00,58.78,58.8,58.74,58.76,21011.0,51.1546,51.172,51.1198,51.1372,21011.0
2018-10-02 11:25:00,58.75,58.79,58.73,58.74,52299.0,51.1285,51.1633,51.1111,51.1198,52299.0
2018-10-02 11:30:00,58.74,58.79,58.73,58.77,23994.0,51.1198,51.1633,51.1111,51.1459,23994.0
2018-10-02 11:35:00,58.77,58.79,58.76,58.78,20857.0,51.1459,51.1633,51.1372,51.1546,20857.0
2018-10-02 11:40:00,58.78,58.83,58.76,58.83,20945.0,51.1546,51.1981,51.1372,51.1981,20945.0
2018-10-02 11:45:00,58.83,58.87,58.83,58.85,17508.0,51.1981,51.2329,51.1981,51.2155,17508.0
2018-10-02 11:50:00,58.85,58.91,58.84,58.91,44356.0,51.2155,51.2677,51.2068,51.2677,44356.0
2018-10-02 11:55:00,58.91,58.92,58.88,58.88,16126.0,51.2677,51.2764,51.2416,51.2416,16126.0
2018-10-02 12:00:00,58.88,58.89,58.85,58.88,51181.0,51.2416,51.2503,51.2155,51.2416,51181.0
2018-10-02 12:05:00,58.88,58.9,58.86,58.9,26539.0,51.2416,51.259,51.2242,51.259,26539.0
2018-10-02 12:10:00,58.9,58.92,58.86,58.86,34143.0,51.259,51.2764,51.2242,51.2242,34143.0
2018-10-02 12:15:00,58.87,58.87,58.82,58.83,26204.0,51.2329,51.2329,51.1894,51.1981,26204.0
2018-10-02 12:20:00,58.83,58.85,58.81,58.84,17264.0,51.1981,51.2155,51.1807,51.2068,17264.0
2018-10-02 12:25:00,58.85,58.87,58.84,58.85,114414.0,51.2155,51.2329,51.2068,51.2155,114414.0
2018-10-02 12:30:00,58.85,58.85,58.82,58.83,44960.0,51.2155,51.2155,51.1894,51.1981,44960.0
2018-10-02 12:35:00,58.84,58.87,58.84,58.86,42658.0,51.2068,51.2329,51.2068,51.2242,42658.0
2018-10-02 12:40:00,58.85,58.85,58.83,58.83,9543.0,51.2155,51.2155,51.1981,51.1981,9543.0
2018-10-02 12:45:00,58.84,58.84,58.77,58.8,18056.0,51.2068,51.2068,51.1459,51.172,18056.0
2018-10-02 12:50:00,58.8,58.8,58.75,58.75,36466.0,51.172,51.172,51.1285,51.1285,36466.0
2018-10-02 12:55:00,58.75,58.77,58.74,58.77,30215.0,51.1285,51.1459,51.1198,51.1459,30215.0
2018-10-02 13:00:00,58.76,58.8,58.74,58.76,23289.0,51.1372,51.172,51.1198,51.1372,23289.0
2018-10-02 13:05:00,58.76,58.79,58.75,58.78,20724.0,51.1372,51.1633,51.1285,51.1546,20724.0
2018-10-02 13:10:00,58.78,58.79,58.76,58.78,15847.0,51.1546,51.1633,51.1372,51.1546,15847.0
2018-10-02 13:15:00,58.79,58.83,58.79,58.81,18184.0,51.1633,51.1981,51.1633,51.1807,18184.0
2018-10-02 13:20:00,58.81,58.81,58.77,58.78,15966.0,51.1807,51.1807,51.1459,51.1546,15966.0
2018-10-02 13:25:00,58.79,58.79,58.77,58.78,12857.0,51.1633,51.1633,51.1459,51.1546,12857.0
2018-10-02 13:30:00,58.78,58.78,58.74,58.75,11519.0,51.1546,51.1546,51.1198,51.1285,11519.0
2018-10-02 13:35:00,58.75,58.79,58.75,58.78,18639.0,51.1285,51.1633,51.1285,51.1546,18639.0
2018-10-02 13:40:00,58.78,58.81,58.77,58.8,17736.0,51.1546,51.1807,51.1459,51.172,17736.0
2018-10-02 13:45:00,58.81,58.82,58.79,58.81,15349.0,51.1807,51.1894,51.1633,51.1807,15349.0
2018-10-02 13:50:00,58.81,58.81,58.77,58.8,21457.0,51.1807,51.1807,51.1459,51.172,21457.0
2018-10-02 13:55:00,58.79,58.82,58.79,58.82,23621.0,51.1633,51.1894,51.1633,51.1894,23621.0
2018-10-02 14:00:00,58.82,58.83,58.8,58.82,59580.0,51.1894,51.1981,51.172,51.1894,59580.0
2018-10-02 14:05:00,58.83,58.85,58.82,58.84,20196.0,51.1981,51.2155,51.1894,51.2068,20196.0
2018-10-02 14:10:00,58.84,58.84,58.82,58.84,9129.0,51.2068,51.2068,51.1894,51.2068,9129.0
2018-10-02 14:15:00,58.84,58.87,58.83,58.87,18147.0,51.2068,51.2329,51.1981,51.2329,18147.0
2018-10-02 14:20:00,58.86,58.87,58.82,58.85,26860.0,51.2242,51.2329,51.1894,51.2155,26860.0
2018-10-02 14:25:00,58.84,58.85,58.83,58.85,17348.0,51.2068,51.2155,51.1981,51.2155,17348.0
2018-10-02 14:30:00,58.85,58.85,58.82,58.84,25898.0,51.2155,51.2155,51.1894,51.2068,25898.0
2018-10-02 14:35:00,58.84,58.84,58.81,58.83,54441.0,51.2068,51.2068,51.1807,51.1981,54441.0
2018-10-02 14:40:00,58.83,58.84,58.79,58.8,21590.0,51.1981,51.2068,51.1633,51.172,21590.0
2018-10-02 14:45:00,58.8,58.82,58.79,58.82,9378.0,51.172,51.1894,51.1633,51.1894,9378.0
2018-10-02 14:50:00,58.82,58.83,58.8,58.8,16365.0,51.1894,51.1981,51.172,51.172,16365.0
2018-10-02 14:55:00,58.8,58.8,58.76,58.77,20193.0,51.172,51.172,51.1372,51.1459,20193.0
2018-10-02 15:00:00,58.77,58.78,58.73,58.73,73740.0,51.1459,51.1546,51.1111,51.1111,73740.0
2018-10-02 15:05:00,58.73,58.76,58.72,58.75,69685.0,51.1111,51.1372,51.1024,51.1285,69685.0
2018-10-02 15:10:00,58.75,58.76,58.73,58.75,33243.0,51.1285,51.1372,51.1111,51.1285,33243.0
2018-10-02 15:15:00,58.75,58.76,58.73,58.74,40251.0,51.1285,51.1372,51.1111,51.1198,40251.0
2018-10-02 15:20:00,58.74,58.77,58.74,58.77,48333.0,51.1198,51.1459,51.1198,51.1459,48333.0
2018-10-02 15:25:00,58.76,58.8,58.76,58.77,60720.0,51.1372,51.172,51.1372,51.1459,60720.0
2018-10-02 15:30:00,58.77,58.83,58.76,58.81,54905.0,51.1459,51.1981,51.1372,51.1807,54905.0
2018-10-02 15:35:00,58.81,58.81,58.77,58.78,48989.0,51.1807,51.1807,51.1459,51.1546,48989.0
2018-10-02 15:40:00,58.78,58.82,58.77,58.79,66379.0,51.1546,51.1894,51.1459,51.1633,66379.0
2018-10-02 15:45:00,58.78,58.84,58.78,58.82,75728.0,51.1546,51.2068,51.1546,51.1894,75728.0
2018-10-02 15:50:00,58.82,58.83,58.78,58.81,218792.0,51.1894,51.1981,51.1546,51.1807,218792.0
2018-10-02 15:55:00,58.8,58.82,58.78,58.78,355995.0,51.172,51.1894,51.1546,51.1546,355995.0
2018-10-03 09:30:00,58.96,59.04,58.86,58.89,122488.0,51.3112,51.3809,51.2242,51.2503,122488.0
2018-10-03 09:35:00,58.89,58.94,58.8,58.83,75824.0,51.2503,51.2938,51.172,51.1981,75824.0
2018-10-03 09:40:00,58.83,58.84,58.71,58.74,65191.0,51.1981,51.2068,51.0937,51.1198,65191.0
2018-10-03 09:45:00,58.74,58.76,58.68,58.71,119865.0,51.1198,51.1372,51.0676,51.0937,119865.0
2018-10-03 09:50:00,58.71,58.71,58.59,58.62,115823.0,51.0937,51.0937,50.9892,51.0153,115823.0
2018-10-03 09:55:00,58.61,58.66,58.58,58.59,100617.0,51.0066,51.0502,50.9805,50.9892,100617.0
2018-10-03 10:00:00,58.59,58.63,58.56,58.6,86725.0,50.9892,51.024,50.9631,50.9979,86725.0
2018-10-03 10:05:00,58.6,58.71,58.6,58.71,64308.0,50.9979,51.0937,50.9979,51.0937,64308.0
2018-10-03 10:10:00,58.71,58.74,58.67,58.71,46105.0,51.0937,51.1198,51.0589,51.0937,46105.0
2018-10-03 10:15:00,58.72,58.72,58.64,58.67,36054.0,51.1024,51.1024,51.0327,51.0589,36054.0
2018-10-03 10:20:00,58.66,58.69,58.61,58.65,74272.0,51.0502,51.0763,51.0066,51.0414,74272.0
2018-10-03 10:25:00,58.65,58.65,58.58,58.61,35489.0,51.0414,51.0414,50.9805,51.0066,35489.0
2018-10-03 10:30:00,58.61,58.61,58.52,58.55,63288.0,51.0066,51.0066,50.9283,50.9544,63288.0
2018-10-03 10:35:00,58.55,58.58,58.53,58.56,51318.0,50.9544,50.9805,50.937,50.9631,51318.0
2018-10-03 10:40:00,58.56,58.6,58.5,58.6,49096.0,50.9631,50.9979,50.9109,50.9979,49096.0
2018-10-03 10:45:00,58.6,58.72,58.6,58.7,60240.0,50.9979,51.1024,50.9979,51.085,60240.0
2018-10-03 10:50:00,58.71,58.75,58.71,58.73,52290.0,51.0937,51.1285,51.0937,51.1111,52290.0
2018-10-03 10:55:00,58.73,58.77,58.71,58.74,25018.0,51.1111,51.1459,51.0937,51.1198,25018.0
2018-10-03 11:00:00,58.75,58.75,58.67,58.73,75464.0,51.1285,51.1285,51.0589,51.1111,75464.0
2018-10-03 11:05:00,58.74,58.79,58.72,58.79,26132.0,51.1198,51.1633,51.1024,51.1633,26132.0
2018-10-03 11:10:00,58.79,58.81,58.77,58.79,30645.0,51.1633,51.1807,51.1459,51.1633,30645.0
2018-10-03 11:15:00,58.79,58.81,58.75,58.75,27659.0,51.1633,51.1807,51.1285,51.1285,27659.0
2018-10-03 11:20:00,58.75,58.75,58.7,58.71,32065.0,51.1285,51.1285,51.085,51.0937,32065.0
2018-10-03 11:25:00,58.71,58.78,58.68,58.78,31161.0,51.0937,51.1546,51.0676,51.1546,31161.0
2018-10-03 11:30:00,58.78,58.78,58.72,58.74,24565.0,51.1546,51.1546,51.1024,51.1198,24565.0
2018-10-03 11:35:00,58.75,58.75,58.67,58.7,39715.0,51.1285,51.1285,51.0589,51.085,39715.0
2018-10-03 11:40:00,58.69,58.72,58.68,58.7,16290.0,51.0763,51.1024,51.0676,51.085,16290.0
2018-10-03 11:45:00,58.69,58.77,58.68,58.77,24647.0,51.0763,51.1459,51.0676,51.1459,24647.0
2018-10-03 11:50:00,58.77,58.8,58.74,58.79,23067.0,51.1459,51.172,51.1198,51.1633,23067.0
2018-10-03 11:55:00,58.79,58.8,58.76,58.8,23158.0,51.1633,51.172,51.1372,51.172,23158.0
2018-10-03 12:00:00,58.8,58.81,58.76,58.76,14654.0,51.172,51.1807,51.1372,51.1372,14654.0
2018-10-03 12:05:00,58.76,58.77,58.71,58.72,13900.0,51.1372,51.1459,51.0937,51.1024,13900.0
2018-10-03 12:10:00,58.73,58.79,58.72,58.79,11520.0,51.1111,51.1633,51.1024,51.1633,11520.0
2018-10-03 12:15:00,58.78,58.79,58.77,58.78,11076.0,51.1546,51.1633,51.1459,51.1546,11076.0
2018-10-03 12:20:00,58.79,58.81,58.77,58.8,18332.0,51.1633,51.1807,51.1459,51.172,18332.0
2018-10-03 12:25:00,58.81,58.85,58.8,58.84,13679.0,51.1807,51.2155,51.172,51.2068,13679.0
2018-10-03 12:30:00,58.84,58.87,58.83,58.87,9701.0,51.2068,51.2329,51.1981,51.2329,9701.0
2018-10-03 12:35:00,58.86,58.87,58.84,58.85,16402.0,51.2242,51.2329,51.2068,51.2155,16402.0
2018-10-03 12:40:00,58.84,58.85,58.81,58.82,22495.0,51.2068,51.2155,51.1807,51.1894,22495.0
2018-10-03 12:45:00,58.82,58.87,58.82,58.87,17871.0,51.1894,51.2329,51.1894,51.2329,17871.0
2018-10-03 12:50:00,58.86,58.87,58.83,58.83,23705.0,51.2242,51.2329,51.1981,51.1981,23705.0
2018-10-03 12:55:00,58.82,58.86,58.81,58.85,13932.0,51.1894,51.2242,51.1807,51.2155,13932.0
2018-10-03 13:00:00,58.85,58.88,58.85,58.87,10032.0,51.2155,51.2416,51.2155,51.2329,10032.0
2018-10-03 13:05:00,58.87,58.89,58.86,58.88,16295.0,51.2329,51.2503,51.2242,51.2416,16295.0
2018-10-03 13:10:00,58.87,58.88,58.85,58.85,34631.0,51.2329,51.2416,51.2155,51.2155,34631.0
2018-10-03 13:15:00,58.84,58.84,58.82,58.82,13253.0,51.2068,51.2068,51.1894,51.1894,13253.0
2018-10-03 13:20:00,58.81,58.81,58.77,58.78,30341.0,51.1807,51.1807,51.1459,51.1546,30341.0
2018-10-03 13:25:00,58.77,58.81,58.76,58.8,26204.0,51.1459,51.1807,51.1372,51.172,26204.0
2018-10-03 13:30:00,58.81,58.83,58.8,58.82,20365.0,51.1807,51.1981,51.172,51.1894,20365.0
2018-10-03 13:35:00,58.82,58.84,58.81,58.82,47163.0,51.1894,51.2068,51.1807,51.1894,47163.0
2018-10-03 13:40:00,58.81,58.82,58.79,58.82,8782.0,51.1807,51.1894,51.1633,51.1894,8782.0
2018-10-03 13:45:00,58.82,58.85,58.82,58.84,12574.0,51.1894,51.2155,51.1894,51.2068,12574.0
2018-10-03 13:50:00,58.85,58.85,58.82,58.83,13601.0,51.2155,51.2155,51.1894,51.1981,13601.0
2018-10-03 13:55:00,58.83,58.87,58.83,58.83,17511.0,51.1981,51.2329,51.1981,51.1981,17511.0
2018-10-03 14:00:00,58.84,58.85,58.82,58.85,32153.0,51.2068,51.2155,51.1894,51.2155,32153.0
2018-10-03 14:05:00,58.85,58.86,58.84,58.86,27060.0,51.2155,51.2242,51.2068,51.2242,27060.0
2018-10-03 14:10:00,58.85,58.86,58.84,58.85,13776.0,51.2155,51.2242,51.2068,51.2155,13776.0
2018-10-03 14:15:00,58.85,58.85,58.81,58.82,16899.0,51.2155,51.2155,51.1807,51.1894,16899.0
2018-10-03 14:20:00,58.82,58.85,58.8,58.83,19607.0,51.1894,51.2155,51.172,51.1981,19607.0
2018-10-03 14:25:00,58.84,58.85,58.78,58.81,28248.0,51.2068,51.2155,51.1546,51.1807,28248.0
2018-10-03 14:30:00,58.81,58.82,58.76,58.76,23108.0,51.1807,51.1894,51.1372,51.1372,23108.0
2018-10-03 14:35:00,58.76,58.76,58.65,58.69,70074.0,51.1372,51.1372,51.0414,51.0763,70074.0
2018-10-03 14:40:00,58.69,58.69,58.63,58.63,32738.0,51.0763,51.0763,51.024,51.024,32738.0
2018-10-03 14:45:00,58.63,58.63,58.55,58.55,37431.0,51.024,51.024,50.9544,50.9544,37431.0
2018-10-03 14:50:00,58.55,58.55,58.46,58.46,55144.0,50.9544,50.9544,50.8761,50.8761,55144.0
2018-10-03 14:55:00,58.45,58.56,58.45,58.55,28473.0,50.8674,50.9631,50.8674,50.9544,28473.0
2018-10-03 15:00:00,58.55,58.6,58.54,58.58,72082.0,50.9544,50.9979,50.9457,50.9805,72082.0
2018-10-03 15:05:00,58.58,58.59,58.55,58.57,32034.0,50.9805,50.9892,50.9544,50.9718,32034.0
2018-10-03 15:10:00,58.57,58.58,58.54,58.55,40529.0,50.9718,50.9805,50.9457,50.9544,40529.0
2018-10-03 15:15:00,58.55,58.56,58.5,58.51,100637.0,50.9544,50.9631,50.9109,50.9196,100637.0
2018-10-03 15:20:00,58.52,58.52,58.47,58.48,53595.0,50.9283,50.9283,50.8848,50.8935,53595.0
2018-10-03 15:25:00,58.48,58.48,58.4,58.46,123198.0,50.8935,50.8935,50.8239,50.8761,123198.0
2018-10-03 15:30:00,58.46,58.49,58.42,58.45,57691.0,50.8761,50.9022,50.8413,50.8674,57691.0
2018-10-03 15:35:00,58.45,58.49,58.41,58.42,27371.0,50.8674,50.9022,50.8326,50.8413,27371.0
2018-10-03 15:40:00,58.42,58.42,58.36,58.37,82146.0,50.8413,50.8413,50.7891,50.7978,82146.0
2018-10-03 15:45:00,58.37,58.42,58.36,58.38,87730.0,50.7978,50.8413,50.7891,50.8065,87730.0
2018-10-03 15:50:00,58.38,58.41,58.37,58.41,88438.0,50.8065,50.8326,50.7978,50.8326,88438.0
2018-10-03 15:55:00,58.41,58.42,58.29,58.33,494743.0,50.8326,50.8413,50.7282,50.763,494743.0
2018-10-04 09:30:00,58.32,58.32,58.06,58.12,118228.0,50.7543,50.7543,50.528,50.5802,118228.0
2018-10-04 09:35:00,58.11,58.2,58.05,58.2,100065.0,50.5715,50.6498,50.5193,50.6498,100065.0
2018-10-04 09:40:00,58.21,58.25,58.15,58.16,59999.0,50.6585,50.6933,50.6063,50.615,59999.0
2018-10-04 09:45:00,58.14,58.22,58.14,58.22,36085.0,50.5976,50.6672,50.5976,50.6672,36085.0
2018-10-04 09:50:00,58.23,58.3,58.22,58.29,62691.0,50.6759,50.7369,50.6672,50.7282,62691.0
2018-10-04 09:55:00,58.29,58.29,58.18,58.23,57682.0,50.7282,50.7282,50.6324,50.6759,57682.0
2018-10-04 10:00:00,58.23,58.23,58.15,58.18,80448.0,50.6759,50.6759,50.6063,50.6324,80448.0
2018-10-04 10:05:00,58.17,58.2,58.1,58.11,63382.0,50.6237,50.6498,50.5628,50.5715,63382.0
2018-10-04 10:10:00,58.1,58.12,58.02,58.06,37804.0,50.5628,50.5802,50.4932,50.528,37804.0
2018-10-04 10:15:00,58.06,58.14,58.03,58.14,95881.0,50.528,50.5976,50.5019,50.5976,95881.0
2018-10-04 10:20:00,58.14,58.2,58.09,58.11,47836.0,50.5976,50.6498,50.5541,50.5715,47836.0
2018-10-04 10:25:00,58.11,58.19,58.1,58.16,67976.0,50.5715,50.6411,50.5628,50.615,67976.0
2018-10-04 10:30:00,58.15,58.15,58.05,58.08,58156.0,50.6063,50.6063,50.5193,50.5454,58156.0
2018-10-04 10:35:00,58.08,58.12,58.04,58.05,42674.0,50.5454,50.5802,50.5106,50.5193,42674.0
2018-10-04 10:40:00,58.05,58.08,58.04,58.05,52217.0,50.5193,50.5454,50.5106,50.5193,52217.0
2018-10-04 10:45:00,58.06,58.14,58.06,58.14,29957.0,50.528,50.5976,50.528,50.5976,29957.0
2018-10-04 10:50:00,58.14,58.16,58.06,58.06,61942.0,50.5976,50.615,50.528,50.528,61942.0
2018-10-04 10:55:00,58.07,58.09,58.04,58.06,48705.0,50.5367,50.5541,50.5106,50.528,48705.0
2018-10-04 11:00:00,58.07,58.2,58.06,58.2,87010.0,50.5367,50.6498,50.528,50.6498,87010.0
2018-10-04 11:05:00,58.2,58.21,58.12,58.12,31696.0,50.6498,50.6585,50.5802,50.5802,31696.0
2018-10-04 11:10:00,58.12,58.18,58.12,58.16,43974.0,50.5802,50.6324,50.5802,50.615,43974.0
2018-10-04 11:15:00,58.16,58.19,58.13,58.15,68623.0,50.615,50.6411,50.5889,50.6063,68623.0
2018-10-04 11:20:00,58.15,58.17,58.11,58.16,26617.0,50.6063,50.6237,50.5715,50.615,26617.0
2018-10-04 11:25:00,58.17,58.17,58.11,58.11,39408.0,50.6237,50.6237,50.5715,50.5715,39408.0
2018-10-04 11:30:00,58.11,58.18,58.11,58.16,57135.0,50.5715,50.6324,50.5715,50.615,57135.0
2018-10-04 11:35:00,58.15,58.15,58.08,58.09,59774.0,50.6063,50.6063,50.5454,50.5541,59774.0
2018-10-04 11:40:00,58.09,58.11,58.04,58.04,34455.0,50.5541,50.5715,50.5106,50.5106,34455.0
2018-10-04 11:45:00,58.03,58.07,58.02,58.04,72608.0,50.5019,50.5367,50.4932,50.5106,72608.0
2018-10-04 11:50:00,58.05,58.06,58.0,58.03,36220.0,50.5193,50.528,50.4758,50.5019,36220.0
2018-10-04 11:55:00,58.03,58.04,57.96,57.97,48967.0,50.5019,50.5106,50.441,50.4497,48967.0
2018-10-04 12:00:00,57.98,57.99,57.91,57.91,85304.0,50.4584,50.4671,50.3974,50.3974,85304.0
2018-10-04 12:05:00,57.91,57.96,57.88,57.94,96976.0,50.3974,50.441,50.3713,50.4236,96976.0
2018-10-04 12:10:00,57.94,57.94,57.87,57.89,114643.0,50.4236,50.4236,50.3626,50.38,114643.0
2018-10-04 12:15:00,57.89,57.9,57.79,57.8,109122.0,50.38,50.3887,50.293,50.3017,109122.0
2018-10-04 12:20:00,57.8,57.8,57.71,57.72,53798.0,50.3017,50.3017,50.2234,50.2321,53798.0
2018-10-04 12:25:00,57.72,57.76,57.67,57.75,95265.0,50.2321,50.2669,50.1886,50.2582,95265.0
2018-10-04 12:30:00,57.74,57.81,57.73,57.81,109610.0,50.2495,50.3104,50.2408,50.3104,109610.0
2018-10-04 12:35:00,57.81,57.86,57.75,57.79,67951.0,50.3104,50.3539,50.2582,50.293,67951.0
2018-10-04 12:40:00,57.79,57.82,57.78,57.8,32144.0,50.293,50.3191,50.2843,50.3017,32144.0
2018-10-04 12:45:00,57.8,57.82,57.77,57.79,54520.0,50.3017,50.3191,50.2756,50.293,54520.0
2018-10-04 12:50:00,57.79,57.84,57.79,57.81,22200.0,50.293,50.3365,50.293,50.3104,22200.0
2018-10-04 12:55:00,57.81,57.82,57.77,57.79,26379.0,50.3104,50.3191,50.2756,50.293,26379.0
2018-10-04 13:00:00,57.78,57.78,57.74,57.77,32366.0,50.2843,50.2843,50.2495,50.2756,32366.0
2018-10-04 13:05:00,57.77,57.81,57.74,57.75,55051.0,50.2756,50.3104,50.2495,50.2582,55051.0
2018-10-04 13:10:00,57.75,57.76,57.69,57.71,62370.0,50.2582,50.2669,50.206,50.2234,62370.0
2018-10-04 13:15:00,57.72,57.74,57.68,57.69,38179.0,50.2321,50.2495,50.1973,50.206,38179.0
2018-10-04 13:20:00,57.68,57.72,57.64,57.72,54724.0,50.1973,50.2321,50.1625,50.2321,54724.0
2018-10-04 13:25:00,57.71,57.76,57.7,57.71,44664.0,50.2234,50.2669,50.2147,50.2234,44664.0
2018-10-04 13:30:00,57.72,57.72,57.61,57.65,37166.0,50.2321,50.2321,50.1364,50.1712,37166.0
2018-10-04 13:35:00,57.65,57.68,57.62,57.68,61484.0,50.1712,50.1973,50.1451,50.1973,61484.0
2018-10-04 13:40:00,57.68,57.79,57.68,57.78,71004.0,50.1973,50.293,50.1973,50.2843,71004.0
2018-10-04 13:45:00,57.78,57.78,57.71,57.71,57675.0,50.2843,50.2843,50.2234,50.2234,57675.0
2018-10-04 13:50:00,57.71,57.77,57.69,57.73,33239.0,50.2234,50.2756,50.206,50.2408,33239.0
2018-10-04 13:55:00,57.73,57.73,57.69,57.72,28073.0,50.2408,50.2408,50.206,50.2321,28073.0
2018-10-04 14:00:00,57.71,57.73,57.66,57.72,61340.0,50.2234,50.2408,50.1799,50.2321,61340.0
2018-10-04 14:05:00,57.71,57.72,57.67,57.68,18318.0,50.2234,50.2321,50.1886,50.1973,18318.0
2018-10-04 14:10:00,57.67,57.7,57.66,57.69,28284.0,50.1886,50.2147,50.1799,50.206,28284.0
2018-10-04 14:15:00,57.69,57.69,57.64,57.65,72773.0,50.206,50.206,50.1625,50.1712,72773.0
2018-10-04 14:20:00,57.66,57.68,57.64,57.65,64946.0,50.1799,50.1973,50.1625,50.1712,64946.0
2018-10-04 14:25:00,57.65,57.67,57.62,57.65,52241.0,50.1712,50.1886,50.1451,50.1712,52241.0
2018-10-04 14:30:00,57.64,57.68,57.63,57.68,28461.0,50.1625,50.1973,50.1538,50.1973,28461.0
2018-10-04 14:35:00,57.67,57.84,57.66,57.82,66596.0,50.1886,50.3365,50.1799,50.3191,66596.0
2018-10-04 14:40:00,57.82,57.82,57.77,57.79,27187.0,50.3191,50.3191,50.2756,50.293,27187.0
2018-10-04 14:45:00,57.78,57.86,57.78,57.81,74050.0,50.2843,50.3539,50.2843,50.3104,74050.0
2018-10-04 14:50:00,57.81,57.94,57.81,57.93,58932.0,50.3104,50.4236,50.3104,50.4149,58932.0
2018-10-04 14:55:00,57.94,57.99,57.92,57.98,32254.0,50.4236,50.4671,50.4062,50.4584,32254.0
2018-10-04 15:00:00,57.97,58.03,57.95,58.03,34794.0,50.4497,50.5019,50.4323,50.5019,34794.0
2018-10-04 15:05:00,58.02,58.05,57.96,58.01,54710.0,50.4932,50.5193,50.441,50.4845,54710.0
2018-10-04 15:10:00,58.02,58.04,57.99,58.03,34303.0,50.4932,50.5106,50.4671,50.5019,34303.0
2018-10-04 15:15:00,58.03,58.06,58.02,58.04,28665.0,50.5019,50.528,50.4932,50.5106,28665.0
2018-10-04 15:20:00,58.04,58.04,57.98,58.0,90019.0,50.5106,50.5106,50.4584,50.4758,90019.0
2018-10-04 15:25:00,58.0,58.03,57.96,57.97,38705.0,50.4758,50.5019,50.441,50.4497,38705.0
2018-10-04 15:30:00,57.96,57.99,57.94,57.97,53460.0,50.441,50.4671,50.4236,50.4497,53460.0
2018-10-04 15:35:00,57.96,57.96,57.92,57.93,44253.0,50.441,50.441,50.4062,50.4149,44253.0
2018-10-04 15:40:00,57.93,57.97,57.91,57.96,75735.0,50.4149,50.4497,50.3974,50.441,75735.0
2018-10-04 15:45:00,57.96,58.08,57.95,58.04,252602.0,50.441,50.5454,50.4323,50.5106,252602.0
2018-10-04 15:50:00,58.05,58.1,58.04,58.1,174072.0,50.5193,50.5628,50.5106,50.5628,174072.0
2018-10-04 15:55:00,58.1,58.12,58.08,58.09,614326.0,50.5628,50.5802,50.5454,50.5541,614326.0
2018-10-05 09:30:00,57.96,58.08,57.88,58.07,201848.0,50.441,50.5454,50.3713,50.5367,201848.0
2018-10-05 09:35:00,58.07,58.18,58.02,58.07,116847.0,50.5367,50.6324,50.4932,50.5367,116847.0
2018-10-05 09:40:00,58.07,58.09,57.98,57.99,68250.0,50.5367,50.5541,50.4584,50.4671,68250.0
2018-10-05 09:45:00,58.0,58.06,58.0,58.01,104156.0,50.4758,50.528,50.4758,50.4845,104156.0
2018-10-05 09:50:00,58.0,58.04,57.95,58.0,56704.0,50.4758,50.5106,50.4323,50.4758,56704.0
2018-10-05 09:55:00,58.0,58.01,57.94,57.96,69381.0,50.4758,50.4845,50.4236,50.441,69381.0
2018-10-05 10:00:00,57.96,58.08,57.96,58.04,110200.0,50.441,50.5454,50.441,50.5106,110200.0
2018-10-05 10:05:00,58.05,58.07,58.02,58.03,65212.0,50.5193,50.5367,50.4932,50.5019,65212.0
2018-10-05 10:10:00,58.03,58.04,57.95,57.96,51586.0,50.5019,50.5106,50.4323,50.441,51586.0
2018-10-05 10:15:00,57.95,58.0,57.9,57.91,100147.0,50.4323,50.4758,50.3887,50.3974,100147.0
2018-10-05 10:20:00,57.91,57.95,57.88,57.94,61841.0,50.3974,50.4323,50.3713,50.4236,61841.0
2018-10-05 10:25:00,57.94,58.0,57.94,57.99,20556.0,50.4236,50.4758,50.4236,50.4671,20556.0
2018-10-05 10:30:00,57.99,58.0,57.95,58.0,85830.0,50.4671,50.4758,50.4323,50.4758,85830.0
2018-10-05 10:35:00,58.01,58.04,57.98,58.0,31279.0,50.4845,50.5106,50.4584,50.4758,31279.0
2018-10-05 10:40:00,57.99,58.0,57.94,57.96,56776.0,50.4671,50.4758,50.4236,50.441,56776.0
2018-10-05 10:45:00,57.94,57.96,57.86,57.86,48597.0,50.4236,50.441,50.3539,50.3539,48597.0
2018-10-05 10:50:00,57.86,57.89,57.84,57.88,79005.0,50.3539,50.38,50.3365,50.3713,79005.0
2018-10-05 10:55:00,57.87,57.91,57.85,57.86,27341.0,50.3626,50.3974,50.3452,50.3539,27341.0
2018-10-05 11:00:00,57.86,57.86,57.75,57.77,121060.0,50.3539,50.3539,50.2582,50.2756,121060.0
2018-10-05 11:05:00,57.77,57.79,57.75,57.75,51371.0,50.2756,50.293,50.2582,50.2582,51371.0
2018-10-05 11:10:00,57.74,57.83,57.73,57.83,61230.0,50.2495,50.3278,50.2408,50.3278,61230.0
2018-10-05 11:15:00,57.83,57.86,57.77,57.83,57301.0,50.3278,50.3539,50.2756,50.3278,57301.0
2018-10-05 11:20:00,57.82,57.83,57.79,57.82,48312.0,50.3191,50.3278,50.293,50.3191,48312.0
2018-10-05 11:25:00,57.82,57.82,57.71,57.72,127535.0,50.3191,50.3191,50.2234,50.2321,127535.0
2018-10-05 11:30:00,57.73,57.74,57.69,57.7,44651.0,50.2408,50.2495,50.206,50.2147,44651.0
2018-10-05 11:35:00,57.7,57.77,57.7,57.76,95629.0,50.2147,50.2756,50.2147,50.2669,95629.0
2018-10-05 11:40:00,57.75,57.75,57.61,57.66,43221.0,50.2582,50.2582,50.1364,50.1799,43221.0
2018-10-05 11:45:00,57.66,57.67,57.61,57.62,55408.0,50.1799,50.1886,50.1364,50.1451,55408.0
2018-10-05 11:50:00,57.62,57.63,57.56,57.59,81441.0,50.1451,50.1538,50.0929,50.119,81441.0
2018-10-05 11:55:00,57.58,57.61,57.52,57.53,69745.0,50.1103,50.1364,50.058,50.0667,69745.0
2018-10-05 12:00:00,57.53,57.58,57.5,57.58,47471.0,50.0667,50.1103,50.0406,50.1103,47471.0
2018-10-05 12:05:00,57.58,57.63,57.55,57.63,37974.0,50.1103,50.1538,50.0842,50.1538,37974.0
2018-10-05 12:10:00,57.63,57.63,57.54,57.55,34245.0,50.1538,50.1538,50.0754,50.0842,34245.0
2018-10-05 12:15:00,57.55,57.59,57.52,57.58,29939.0,50.0842,50.119,50.058,50.1103,29939.0
2018-10-05 12:20:00,57.59,57.65,57.59,57.63,42291.0,50.119,50.1712,50.119,50.1538,42291.0
2018-10-05 12:25:00,57.62,57.62,57.56,57.56,27112.0,50.1451,50.1451,50.0929,50.0929,27112.0
2018-10-05 12:30:00,57.56,57.56,57.5,57.5,49490.0,50.0929,50.0929,50.0406,50.0406,49490.0
2018-10-05 12:35:00,57.5,57.55,57.48,57.52,63138.0,50.0406,50.0842,50.0232,50.058,63138.0
2018-10-05 12:40:00,57.51,57.51,57.44,57.48,48516.0,50.0493,50.0493,49.9884,50.0232,48516.0
2018-10-05 12:45:00,57.48,57.54,57.47,57.53,32829.0,50.0232,50.0754,50.0145,50.0667,32829.0
2018-10-05 12:50:00,57.53,57.59,57.52,57.58,27263.0,50.0667,50.119,50.058,50.1103,27263.0
2018-10-05 12:55:00,57.59,57.63,57.56,57.57,22774.0,50.119,50.1538,50.0929,50.1016,22774.0
2018-10-05 13:00:00,57.57,57.59,57.52,57.54,55629.0,50.1016,50.119,50.058,50.0754,55629.0
2018-10-05 13:05:00,57.53,57.56,57.51,57.51,132947.0,50.0667,50.0929,50.0493,50.0493,132947.0
2018-10-05 13:10:00,57.51,57.54,57.49,57.53,33935.0,50.0493,50.0754,50.0319,50.0667,33935.0
2018-10-05 13:15:00,57.53,57.56,57.52,57.52,27772.0,50.0667,50.0929,50.058,50.058,27772.0
2018-10-05 13:20:00,57.52,57.52,57.45,57.46,31749.0,50.058,50.058,49.9971,50.0058,31749.0
2018-10-05 13:25:00,57.45,57.47,57.43,57.46,15385.0,49.9971,50.0145,49.9797,50.0058,15385.0
2018-10-05 13:30:00,57.47,57.51,57.45,57.45,40262.0,50.0145,50.0493,49.9971,49.9971,40262.0
2018-10-05 13:35:00,57.45,57.45,57.4,57.45,55933.0,49.9971,49.9971,49.9536,49.9971,55933.0
2018-10-05 13:40:00,57.45,57.54,57.45,57.53,55897.0,49.9971,50.0754,49.9971,50.0667,55897.0
2018-10-05 13:45:00,57.53,57.58,57.49,57.57,18880.0,50.0667,50.1103,50.0319,50.1016,18880.0
2018-10-05 13:50:00,57.58,57.61,57.58,57.59,23213.0,50.1103,50.1364,50.1103,50.119,23213.0
2018-10-05 13:55:00,57.59,57.61,57.54,57.54,40356.0,50.119,50.1364,50.0754,50.0754,40356.0
2018-10-05 14:00:00,57.54,57.58,57.53,57.56,24210.0,50.0754,50.1103,50.0667,50.0929,24210.0
2018-10-05 14:05:00,57.56,57.57,57.49,57.5,20673.0,50.0929,50.1016,50.0319,50.0406,20673.0
2018-10-05 14:10:00,57.5,57.51,57.48,57.49,15954.0,50.0406,50.0493,50.0232,50.0319,15954.0
2018-10-05 14:15:00,57.49,57.57,57.47,57.57,24054.0,50.0319,50.1016,50.0145,50.1016,24054.0
2018-10-05 14:20:00,57.58,57.59,57.55,57.56,17922.0,50.1103,50.119,50.0842,50.0929,17922.0
2018-10-05 14:25:00,57.56,57.56,57.51,57.53,70604.0,50.0929,50.0929,50.0493,50.0667,70604.0
2018-10-05 14:30:00,57.53,57.58,57.53,57.53,34811.0,50.0667,50.1103,50.0667,50.0667,34811.0
2018-10-05 14:35:00,57.53,57.57,57.5,57.54,23492.0,50.0667,50.1016,50.0406,50.0754,23492.0
2018-10-05 14:40:00,57.54,57.59,57.51,57.53,32279.0,50.0754,50.119,50.0493,50.0667,32279.0
2018-10-05 14:45:00,57.54,57.55,57.5,57.53,22525.0,50.0754,50.0842,50.0406,50.0667,22525.0
2018-10-05 14:50:00,57.53,57.56,57.52,57.55,27944.0,50.0667,50.0929,50.058,50.0842,27944.0
2018-10-05 14:55:00,57.55,57.58,57.53,57.55,76548.0,50.0842,50.1103,50.0667,50.0842,76548.0
2018-10-05 15:00:00,57.56,57.58,57.51,57.57,89448.0,50.0929,50.1103,50.0493,50.1016,89448.0
2018-10-05 15:05:00,57.57,57.66,57.57,57.64,175943.0,50.1016,50.1799,50.1016,50.1625,175943.0
2018-10-05 15:10:00,57.64,57.65,57.61,57.64,31498.0,50.1625,50.1712,50.1364,50.1625,31498.0
2018-10-05 15:15:00,57.64,57.65,57.62,57.62,34188.0,50.1625,50.1712,50.1451,50.1451,34188.0
2018-10-05 15:20:00,57.62,57.66,57.6,57.65,43473.0,50.1451,50.1799,50.1277,50.1712,43473.0
2018-10-05 15:25:00,57.64,57.65,57.61,57.63,76498.0,50.1625,50.1712,50.1364,50.1538,76498.0
2018-10-05 15:30:00,57.64,57.64,57.56,57.57,101013.0,50.1625,50.1625,50.0929,50.1016,101013.0
2018-10-05 15:35:00,57.57,57.58,57.53,57.54,53363.0,50.1016,50.1103,50.0667,50.0754,53363.0
2018-10-05 15:40:00,57.54,57.66,57.52,57.66,97117.0,50.0754,50.1799,50.058,50.1799,97117.0
2018-10-05 15:45:00,57.66,57.73,57.66,57.71,211604.0,50.1799,50.2408,50.1799,50.2234,211604.0
2018-10-05 15:50:00,57.7,57.7,57.65,57.7,145082.0,50.2147,50.2147,50.1712,50.2147,145082.0
2018-10-05 15:55:00,57.7,57.72,57.59,57.63,501126.0,50.2147,50.2321,50.119,50.1538,501126.0
2018-10-08 09:30:00,57.41,57.56,57.35,57.52,155202.0,49.9623,50.0929,49.9101,50.058,155202.0
2018-10-08 09:35:00,57.52,57.61,57.5,57.61,103643.0,50.058,50.1364,50.0406,50.1364,103643.0
2018-10-08 09:40:00,57.61,57.62,57.57,57.6,67127.0,50.1364,50.1451,50.1016,50.1277,67127.0
2018-10-08 09:45:00,57.6,57.65,57.59,57.64,80839.0,50.1277,50.1712,50.119,50.1625,80839.0
2018-10-08 09:50:00,57.64,57.68,57.61,57.66,23321.0,50.1625,50.1973,50.1364,50.1799,23321.0
2018-10-08 09:55:00,57.65,57.65,57.58,57.59,18848.0,50.1712,50.1712,50.1103,50.119,18848.0
2018-10-08 10:00:00,57.59,57.71,57.58,57.71,56446.0,50.119,50.2234,50.1103,50.2234,56446.0
2018-10-08 10:05:00,57.7,57.7,57.61,57.62,29250.0,50.2147,50.2147,50.1364,50.1451,29250.0
2018-10-08 10:10:00,57.63,57.65,57.61,57.62,28306.0,50.1538,50.1712,50.1364,50.1451,28306.0
2018-10-08 10:15:00,57.62,57.62,57.56,57.56,15237.0,50.1451,50.1451,50.0929,50.0929,15237.0
2018-10-08 10:20:00,57.56,57.57,57.53,57.55,20601.0,50.0929,50.1016,50.0667,50.0842,20601.0
2018-10-08 10:25:00,57.55,57.58,57.54,57.55,20308.0,50.0842,50.1103,50.0754,50.0842,20308.0
2018-10-08 10:30:00,57.55,57.55,57.51,57.52,18895.0,50.0842,50.0842,50.0493,50.058,18895.0
2018-10-08 10:35:00,57.51,57.51,57.43,57.44,17811.0,50.0493,50.0493,49.9797,49.9884,17811.0
2018-10-08 10:40:00,57.45,57.45,57.39,57.4,32807.0,49.9971,49.9971,49.9449,49.9536,32807.0
2018-10-08 10:45:00,57.4,57.41,57.36,57.37,22232.0,49.9536,49.9623,49.9188,49.9275,22232.0
2018-10-08 10:50:00,57.37,57.42,57.37,57.42,50644.0,49.9275,49.971,49.9275,49.971,50644.0
2018-10-08 10:55:00,57.42,57.42,57.37,57.39,43568.0,49.971,49.971,49.9275,49.9449,43568.0
2018-10-08 11:00:00,57.39,57.4,57.33,57.34,39415.0,49.9449,49.9536,49.8927,49.9014,39415.0
2018-10-08 11:05:00,57.34,57.37,57.32,57.35,33336.0,49.9014,49.9275,49.884,49.9101,33336.0
2018-10-08 11:10:00,57.36,57.38,57.33,57.37,30693.0,49.9188,49.9362,49.8927,49.9275,30693.0
2018-10-08 11:15:00,57.37,57.38,57.32,57.37,31417.0,49.9275,49.9362,49.884,49.9275,31417.0
2018-10-08 11:20:00,57.36,57.38,57.35,57.35,45494.0,49.9188,49.9362,49.9101,49.9101,45494.0
2018-10-08 11:25:00,57.35,57.37,57.32,57.34,133859.0,49.9101,49.9275,49.884,49.9014,133859.0
2018-10-08 11:30:00,57.33,57.39,57.31,57.36,251345.0,49.8927,49.9449,49.8753,49.9188,251345.0
2018-10-08 11:35:00,57.37,57.38,57.3,57.36,249328.0,49.9275,49.9362,49.8666,49.9188,249328.0
2018-10-08 11:40:00,57.35,57.39,57.32,57.33,119765.0,49.9101,49.9449,49.884,49.8927,119765.0
2018-10-08 11:45:00,57.32,57.32,57.22,57.24,81726.0,49.884,49.884,49.797,49.8144,81726.0
2018-10-08 11:50:00,57.24,57.28,57.24,57.28,52412.0,49.8144,49.8492,49.8144,49.8492,52412.0
2018-10-08 11:55:00,57.28,57.28,57.17,57.24,117550.0,49.8492,49.8492,49.7534,49.8144,117550.0
2018-10-08 12:00:00,57.24,57.26,57.21,57.25,47679.0,49.8144,49.8318,49.7883,49.8231,47679.0
2018-10-08 12:05:00,57.25,57.31,57.24,57.3,132381.0,49.8231,49.8753,49.8144,49.8666,132381.0
2018-10-08 12:10:00,57.3,57.32,57.29,57.32,33606.0,49.8666,49.884,49.8579,49.884,33606.0
2018-10-08 12:15:00,57.33,57.37,57.32,57.35,113106.0,49.8927,49.9275,49.884,49.9101,113106.0
2018-10-08 12:20:00,57.35,57.49,57.35,57.49,250413.0,49.9101,50.0319,49.9101,50.0319,250413.0
2018-10-08 12:25:00,57.49,57.51,57.46,57.5,126965.0,50.0319,50.0493,50.0058,50.0406,126965.0
2018-10-08 12:30:00,57.5,57.53,57.49,57.52,276190.0,50.0406,50.0667,50.0319,50.058,276190.0
2018-10-08 12:35:00,57.53,57.55,57.5,57.53,72551.0,50.0667,50.0842,50.0406,50.0667,72551.0
2018-10-08 12:40:00,57.52,57.57,57.52,57.55,15167.0,50.058,50.1016,50.058,50.0842,15167.0
2018-10-08 12:45:00,57.55,57.57,57.52,57.56,422598.0,50.0842,50.1016,50.058,50.0929,422598.0
2018-10-08 12:50:00,57.55,57.56,57.5,57.51,50963.0,50.0842,50.0929,50.0406,50.0493,50963.0
2018-10-08 12:55:00,57.51,57.51,57.41,57.41,47744.0,50.0493,50.0493,49.9623,49.9623,47744.0
2018-10-08 13:00:00,57.41,57.46,57.4,57.46,98332.0,49.9623,50.0058,49.9536,50.0058,98332.0
2018-10-08 13:05:00,57.46,57.55,57.44,57.52,131921.0,50.0058,50.0842,49.9884,50.058,131921.0
2018-10-08 13:10:00,57.52,57.52,57.48,57.49,47019.0,50.058,50.058,50.0232,50.0319,47019.0
2018-10-08 13:15:00,57.48,57.48,57.39,57.41,105434.0,50.0232,50.0232,49.9449,49.9623,105434.0
2018-10-08 13:20:00,57.4,57.4,57.36,57.39,19979.0,49.9536,49.9536,49.9188,49.9449,19979.0
2018-10-08 13:25:00,57.4,57.45,57.4,57.43,17436.0,49.9536,49.9971,49.9536,49.9797,17436.0
2018-10-08 13:30:00,57.43,57.5,57.42,57.49,33423.0,49.9797,50.0406,49.971,50.0319,33423.0
2018-10-08 13:35:00,57.49,57.49,57.44,57.45,26598.0,50.0319,50.0319,49.9884,49.9971,26598.0
2018-10-08 13:40:00,57.46,57.49,57.44,57.46,44912.0,50.0058,50.0319,49.9884,50.0058,44912.0
2018-10-08 13:45:00,57.45,57.47,57.43,57.44,18906.0,49.9971,50.0145,49.9797,49.9884,18906.0
2018-10-08 13:50:00,57.45,57.48,57.44,57.47,18182.0,49.9971,50.0232,49.9884,50.0145,18182.0
2018-10-08 13:55:00,57.46,57.48,57.43,57.44,10730.0,50.0058,50.0232,49.9797,49.9884,10730.0
2018-10-08 14:00:00,57.44,57.57,57.42,57.56,68882.0,49.9884,50.1016,49.971,50.0929,68882.0
2018-10-08 14:05:00,57.56,57.69,57.55,57.68,60682.0,50.0929,50.206,50.0842,50.1973,60682.0
2018-10-08 14:10:00,57.68,57.68,57.6,57.62,37954.0,50.1973,50.1973,50.1277,50.1451,37954.0
2018-10-08 14:15:00,57.62,57.64,57.58,57.59,29226.0,50.1451,50.1625,50.1103,50.119,29226.0
2018-10-08 14:20:00,57.6,57.63,57.54,57.55,31625.0,50.1277,50.1538,50.0754,50.0842,31625.0
2018-10-08 14:25:00,57.56,57.61,57.55,57.59,33838.0,50.0929,50.1364,50.0842,50.119,33838.0
2018-10-08 14:30:00,57.61,57.67,57.6,57.64,50791.0,50.1364,50.1886,50.1277,50.1625,50791.0
2018-10-08 14:35:00,57.64,57.64,57.58,57.61,25306.0,50.1625,50.1625,50.1103,50.1364,25306.0
2018-10-08 14:40:00,57.61,57.64,57.59,57.63,24244.0,50.1364,50.1625,50.119,50.1538,24244.0
2018-10-08 14:45:00,57.63,57.65,57.59,57.62,53164.0,50.1538,50.1712,50.119,50.1451,53164.0
2018-10-08 14:50:00,57.62,57.65,57.6,57.61,63506.0,50.1451,50.1712,50.1277,50.1364,63506.0
2018-10-08 14:55:00,57.6,57.67,57.6,57.64,119422.0,50.1277,50.1886,50.1277,50.1625,119422.0
2018-10-08 15:00:00,57.64,57.7,57.62,57.7,58943.0,50.1625,50.2147,50.1451,50.2147,58943.0
2018-10-08 15:05:00,57.69,57.69,57.63,57.64,49063.0,50.206,50.206,50.1538,50.1625,49063.0
2018-10-08 15:10:00,57.64,57.7,57.64,57.68,47515.0,50.1625,50.2147,50.1625,50.1973,47515.0
2018-10-08 15:15:00,57.67,57.7,57.66,57.68,51383.0,50.1886,50.2147,50.1799,50.1973,51383.0
2018-10-08 15:20:00,57.68,57.7,57.61,57.62,53572.0,50.1973,50.2147,50.1364,50.1451,53572.0
2018-10-08 15:25:00,57.62,57.65,57.61,57.63,71082.0,50.1451,50.1712,50.1364,50.1538,71082.0
2018-10-08 15:30:00,57.63,57.68,57.62,57.64,138418.0,50.1538,50.1973,50.1451,50.1625,138418.0
2018-10-08 15:35:00,57.64,57.68,57.62,57.68,41760.0,50.1625,50.1973,50.1451,50.1973,41760.0
2018-10-08 15:40:00,57.68,57.7,57.66,57.68,59912.0,50.1973,50.2147,50.1799,50.1973,59912.0
2018-10-08 15:45:00,57.68,57.71,57.66,57.68,124475.0,50.1973,50.2234,50.1799,50.1973,124475.0
2018-10-08 15:50:00,57.68,57.68,57.63,57.64,223132.0,50.1973,50.1973,50.1538,50.1625,223132.0
2018-10-08 15:55:00,57.64,57.65,57.59,57.61,419793.0,50.1625,50.1712,50.119,50.1364,419793.0
2018-10-09 09:30:00,56.86,56.86,56.62,56.65,448059.0,49.4837,49.4837,49.2748,49.3009,448059.0
2018-10-09 09:35:00,56.64,56.67,56.44,56.46,186955.0,49.2922,49.3183,49.1181,49.1356,186955.0
2018-10-09 09:40:00,56.46,56.46,56.35,56.36,453892.0,49.1356,49.1356,49.0398,49.0485,453892.0
2018-10-09 09:45:00,56.36,56.39,56.31,56.31,387211.0,49.0485,49.0746,49.005,49.005,387211.0
2018-10-09 09:50:00,56.32,56.57,56.3,56.55,175239.0,49.0137,49.2313,48.9963,49.2139,175239.0
2018-10-09 09:55:00,56.55,56.66,56.54,56.63,155725.0,49.2139,49.3096,49.2052,49.2835,155725.0
2018-10-09 10:00:00,56.63,56.76,56.61,56.72,122133.0,49.2835,49.3966,49.2661,49.3618,122133.0
2018-10-09 10:05:00,56.71,56.77,56.69,56.7,91396.0,49.3531,49.4053,49.3357,49.3444,91396.0
2018-10-09 10:10:00,56.7,56.72,56.62,56.66,57997.0,49.3444,49.3618,49.2748,49.3096,57997.0
2018-10-09 10:15:00,56.66,56.7,56.57,56.63,72503.0,49.3096,49.3444,49.2313,49.2835,72503.0
2018-10-09 10:20:00,56.64,56.67,56.61,56.67,65273.0,49.2922,49.3183,49.2661,49.3183,65273.0
2018-10-09 10:25:00,56.66,56.72,56.64,56.69,88243.0,49.3096,49.3618,49.2922,49.3357,88243.0
2018-10-09 10:30:00,56.69,56.77,56.68,56.71,49571.0,49.3357,49.4053,49.327,49.3531,49571.0
2018-10-09 10:35:00,56.72,56.73,56.61,56.64,58409.0,49.3618,49.3705,49.2661,49.2922,58409.0
2018-10-09 10:40:00,56.64,56.65,56.56,56.57,76459.0,49.2922,49.3009,49.2226,49.2313,76459.0
2018-10-09 10:45:00,56.56,56.62,56.54,56.6,68364.0,49.2226,49.2748,49.2052,49.2574,68364.0
2018-10-09 10:50:00,56.6,56.62,56.53,56.54,100908.0,49.2574,49.2748,49.1965,49.2052,100908.0
2018-10-09 10:55:00,56.54,56.56,56.42,56.43,103302.0,49.2052,49.2226,49.1007,49.1094,103302.0
2018-10-09 11:00:00,56.43,56.47,56.39,56.44,127264.0,49.1094,49.1443,49.0746,49.1181,127264.0
2018-10-09 11:05:00,56.44,56.44,56.36,56.37,79077.0,49.1181,49.1181,49.0485,49.0572,79077.0
2018-10-09 11:10:00,56.37,56.45,56.37,56.45,113295.0,49.0572,49.1269,49.0572,49.1269,113295.0
2018-10-09 11:15:00,56.45,56.51,56.4,56.41,68399.0,49.1269,49.1791,49.0833,49.092,68399.0
2018-10-09 11:20:00,56.42,56.45,56.4,56.44,75921.0,49.1007,49.1269,49.0833,49.1181,75921.0
2018-10-09 11:25:00,56.44,56.46,56.41,56.41,69314.0,49.1181,49.1356,49.092,49.092,69314.0
2018-10-09 11:30:00,56.4,56.47,56.38,56.39,59471.0,49.0833,49.1443,49.0659,49.0746,59471.0
2018-10-09 11:35:00,56.39,56.41,56.33,56.34,69309.0,49.0746,49.092,49.0224,49.0311,69309.0
2018-10-09 11:40:00,56.34,56.38,56.32,56.32,44422.0,49.0311,49.0659,49.0137,49.0137,44422.0
2018-10-09 11:45:00,56.32,56.33,56.23,56.26,80581.0,49.0137,49.0224,48.9354,48.9615,80581.0
2018-10-09 11:50:00,56.26,56.37,56.26,56.36,46493.0,48.9615,49.0572,48.9615,49.0485,46493.0
2018-10-09 11:55:00,56.36,56.37,56.31,56.33,31425.0,49.0485,49.0572,49.005,49.0224,31425.0
2018-10-09 12:00:00,56.34,56.38,56.31,56.32,46969.0,49.0311,49.0659,49.005,49.0137,46969.0
2018-10-09 12:05:00,56.31,56.35,56.3,56.31,115090.0,49.005,49.0398,48.9963,49.005,115090.0
2018-10-09 12:10:00,56.31,56.31,56.22,56.23,45294.0,49.005,49.005,48.9267,48.9354,45294.0
2018-10-09 12:15:00,56.23,56.23,56.16,56.17,98360.0,48.9354,48.9354,48.8745,48.8832,98360.0
2018-10-09 12:20:00,56.17,56.19,56.13,56.14,34085.0,48.8832,48.9006,48.8484,48.8571,34085.0
2018-10-09 12:25:00,56.13,56.22,56.13,56.2,48126.0,48.8484,48.9267,48.8484,48.9093,48126.0
2018-10-09 12:30:00,56.2,56.23,56.16,56.17,65165.0,48.9093,48.9354,48.8745,48.8832,65165.0
2018-10-09 12:35:00,56.18,56.21,56.14,56.14,40429.0,48.8919,48.918,48.8571,48.8571,40429.0
2018-10-09 12:40:00,56.14,56.15,56.08,56.08,28851.0,48.8571,48.8658,48.8049,48.8049,28851.0
2018-10-09 12:45:00,56.08,56.12,56.01,56.11,146861.0,48.8049,48.8397,48.7439,48.831,146861.0
2018-10-09 12:50:00,56.12,56.14,56.1,56.11,36226.0,48.8397,48.8571,48.8223,48.831,36226.0
2018-10-09 12:55:00,56.11,56.17,56.11,56.14,19752.0,48.831,48.8832,48.831,48.8571,19752.0
2018-10-09 13:00:00,56.13,56.15,56.09,56.11,91073.0,48.8484,48.8658,48.8136,48.831,91073.0
2018-10-09 13:05:00,56.11,56.16,56.1,56.14,35116.0,48.831,48.8745,48.8223,48.8571,35116.0
2018-10-09 13:10:00,56.15,56.19,56.14,56.18,36050.0,48.8658,48.9006,48.8571,48.8919,36050.0
2018-10-09 13:15:00,56.18,56.18,56.14,56.14,130883.0,48.8919,48.8919,48.8571,48.8571,130883.0
2018-10-09 13:20:00,56.14,56.21,56.13,56.21,72610.0,48.8571,48.918,48.8484,48.918,72610.0
2018-10-09 13:25:00,56.21,56.22,56.13,56.14,23064.0,48.918,48.9267,48.8484,48.8571,23064.0
2018-10-09 13:30:00,56.14,56.14,56.06,56.07,69180.0,48.8571,48.8571,48.7874,48.7961,69180.0
2018-10-09 13:35:00,56.07,56.08,56.01,56.05,107132.0,48.7961,48.8049,48.7439,48.7787,107132.0
2018-10-09 13:40:00,56.04,56.06,55.98,56.0,53552.0,48.77,48.7874,48.7178,48.7352,53552.0
2018-10-09 13:45:00,55.99,56.03,55.99,56.02,47307.0,48.7265,48.7613,48.7265,48.7526,47307.0
2018-10-09 13:50:00,56.01,56.04,55.95,55.98,532341.0,48.7439,48.77,48.6917,48.7178,532341.0
2018-10-09 13:55:00,55.99,56.05,55.99,56.0,84679.0,48.7265,48.7787,48.7265,48.7352,84679.0
2018-10-09 14:00:00,56.0,56.0,55.91,55.94,145376.0,48.7352,48.7352,48.6569,48.683,145376.0
2018-10-09 14:05:00,55.95,55.95,55.9,55.91,98622.0,48.6917,48.6917,48.6482,48.6569,98622.0
2018-10-09 14:10:00,55.91,55.93,55.89,55.93,55334.0,48.6569,48.6743,48.6395,48.6743,55334.0
2018-10-09 14:15:00,55.93,55.97,55.92,55.93,73742.0,48.6743,48.7091,48.6656,48.6743,73742.0
2018-10-09 14:20:00,55.93,55.96,55.92,55.95,43567.0,48.6743,48.7004,48.6656,48.6917,43567.0
2018-10-09 14:25:00,55.94,55.95,55.89,55.89,35864.0,48.683,48.6917,48.6395,48.6395,35864.0
2018-10-09 14:30:00,55.89,55.9,55.82,55.82,25914.0,48.6395,48.6482,48.5786,48.5786,25914.0
2018-10-09 14:35:00,55.81,55.82,55.78,55.79,75848.0,48.5699,48.5786,48.5438,48.5525,75848.0
2018-10-09 14:40:00,55.79,55.8,55.71,55.72,97305.0,48.5525,48.5612,48.4828,48.4916,97305.0
2018-10-09 14:45:00,55.72,55.74,55.69,55.71,114755.0,48.4916,48.509,48.4654,48.4828,114755.0
2018-10-09 14:50:00,55.71,55.8,55.69,55.79,84740.0,48.4828,48.5612,48.4654,48.5525,84740.0
2018-10-09 14:55:00,55.79,55.82,55.76,55.78,61324.0,48.5525,48.5786,48.5264,48.5438,61324.0
2018-10-09 15:00:00,55.78,55.85,55.76,55.83,139397.0,48.5438,48.6047,48.5264,48.5873,139397.0
2018-10-09 15:05:00,55.83,55.86,55.81,55.86,97901.0,48.5873,48.6134,48.5699,48.6134,97901.0
2018-10-09 15:10:00,55.85,55.87,55.79,55.8,88216.0,48.6047,48.6221,48.5525,48.5612,88216.0
2018-10-09 15:15:00,55.79,55.83,55.76,55.76,202027.0,48.5525,48.5873,48.5264,48.5264,202027.0
2018-10-09 15:20:00,55.76,55.77,55.61,55.62,104941.0,48.5264,48.5351,48.3958,48.4045,104941.0
2018-10-09 15:25:00,55.62,55.66,55.61,55.63,87982.0,48.4045,48.4393,48.3958,48.4132,87982.0
2018-10-09 15:30:00,55.63,55.67,55.61,55.63,99737.0,48.4132,48.448,48.3958,48.4132,99737.0
2018-10-09 15:35:00,55.63,55.65,55.61,55.62,139808.0,48.4132,48.4306,48.3958,48.4045,139808.0
2018-10-09 15:40:00,55.62,55.67,55.61,55.66,190334.0,48.4045,48.448,48.3958,48.4393,190334.0
2018-10-09 15:45:00,55.66,55.76,55.66,55.73,356881.0,48.4393,48.5264,48.4393,48.5003,356881.0
2018-10-09 15:50:00,55.72,55.72,55.64,55.69,432496.0,48.4916,48.4916,48.4219,48.4654,432496.0
2018-10-09 15:55:00,55.69,55.69,55.63,55.67,986342.0,48.4654,48.4654,48.4132,48.448,986342.0
2018-10-10 09:30:00,55.73,55.76,55.44,55.44,244619.0,48.5003,48.5264,48.2479,48.2479,244619.0
2018-10-10 09:35:00,55.43,55.48,55.29,55.35,158090.0,48.2392,48.2827,48.1173,48.1696,158090.0
2018-10-10 09:40:00,55.36,55.42,55.21,55.25,146508.0,48.1783,48.2305,48.0477,48.0825,146508.0
2018-10-10 09:45:00,55.26,55.34,55.23,55.23,112008.0,48.0912,48.1608,48.0651,48.0651,112008.0
2018-10-10 09:50:00,55.22,55.33,55.19,55.23,179049.0,48.0564,48.1521,48.0303,48.0651,179049.0
2018-10-10 09:55:00,55.23,55.3,55.06,55.07,173121.0,48.0651,48.126,47.9172,47.9259,173121.0
2018-10-10 10:00:00,55.07,55.16,55.05,55.07,198234.0,47.9259,48.0042,47.9085,47.9259,198234.0
2018-10-10 10:05:00,55.08,55.15,55.02,55.14,169915.0,47.9346,47.9955,47.8824,47.9868,169915.0
2018-10-10 10:10:00,55.15,55.15,54.99,55.0,162970.0,47.9955,47.9955,47.8563,47.865,162970.0
2018-10-10 10:15:00,55.0,55.01,54.81,54.94,190024.0,47.865,47.8737,47.6996,47.8127,190024.0
2018-10-10 10:20:00,54.95,55.07,54.93,54.98,561534.0,47.8214,47.9259,47.804,47.8476,561534.0
2018-10-10 10:25:00,54.98,55.05,54.97,55.0,122149.0,47.8476,47.9085,47.8388,47.865,122149.0
2018-10-10 10:30:00,54.99,55.04,54.96,54.96,120965.0,47.8563,47.8998,47.8301,47.8301,120965.0
2018-10-10 10:35:00,54.96,54.98,54.88,54.88,66893.0,47.8301,47.8476,47.7605,47.7605,66893.0
2018-10-10 10:40:00,54.89,54.89,54.76,54.82,119611.0,47.7692,47.7692,47.6561,47.7083,119611.0
2018-10-10 10:45:00,54.81,54.86,54.73,54.8,99066.0,47.6996,47.7431,47.63,47.6909,99066.0
2018-10-10 10:50:00,54.8,54.86,54.73,54.73,135583.0,47.6909,47.7431,47.63,47.63,135583.0
2018-10-10 10:55:00,54.72,54.85,54.7,54.84,589009.0,47.6213,47.7344,47.6039,47.7257,589009.0
2018-10-10 11:00:00,54.83,54.89,54.79,54.82,297397.0,47.717,47.7692,47.6822,47.7083,297397.0
2018-10-10 11:05:00,54.82,54.82,54.73,54.73,95156.0,47.7083,47.7083,47.63,47.63,95156.0
2018-10-10 11:10:00,54.74,54.76,54.69,54.72,91546.0,47.6387,47.6561,47.5952,47.6213,91546.0
2018-10-10 11:15:00,54.72,54.76,54.69,54.69,173595.0,47.6213,47.6561,47.5952,47.5952,173595.0
2018-10-10 11:20:00,54.69,54.73,54.63,54.7,165772.0,47.5952,47.63,47.543,47.6039,165772.0
2018-10-10 11:25:00,54.71,54.83,54.7,54.8,136357.0,47.6126,47.717,47.6039,47.6909,136357.0
2018-10-10 11:30:00,54.8,54.81,54.74,54.76,139121.0,47.6909,47.6996,47.6387,47.6561,139121.0
2018-10-10 11:35:00,54.76,54.77,54.69,54.71,130925.0,47.6561,47.6648,47.5952,47.6126,130925.0
2018-10-10 11:40:00,54.72,54.92,54.7,54.9,115817.0,47.6213,47.7953,47.6039,47.7779,115817.0
2018-10-10 11:45:00,54.89,54.97,54.87,54.92,68077.0,47.7692,47.8388,47.7518,47.7953,68077.0
2018-10-10 11:50:00,54.92,54.94,54.88,54.89,103649.0,47.7953,47.8127,47.7605,47.7692,103649.0
2018-10-10 11:55:00,54.89,54.9,54.82,54.83,49384.0,47.7692,47.7779,47.7083,47.717,49384.0
2018-10-10 12:00:00,54.82,54.89,54.82,54.89,185185.0,47.7083,47.7692,47.7083,47.7692,185185.0
2018-10-10 12:05:00,54.88,54.88,54.8,54.87,166610.0,47.7605,47.7605,47.6909,47.7518,166610.0
2018-10-10 12:10:00,54.88,54.93,54.85,54.93,94921.0,47.7605,47.804,47.7344,47.804,94921.0
2018-10-10 12:15:00,54.93,55.05,54.93,55.05,118592.0,47.804,47.9085,47.804,47.9085,118592.0
2018-10-10 12:20:00,55.05,55.05,54.99,55.01,38069.0,47.9085,47.9085,47.8563,47.8737,38069.0
2018-10-10 12:25:00,55.02,55.03,54.97,54.97,34172.0,47.8824,47.8911,47.8388,47.8388,34172.0
2018-10-10 12:30:00,54.97,55.01,54.95,54.96,111535.0,47.8388,47.8737,47.8214,47.8301,111535.0
2018-10-10 12:35:00,54.97,55.01,54.92,54.93,100449.0,47.8388,47.8737,47.7953,47.804,100449.0
2018-10-10 12:40:00,54.93,54.94,54.87,54.9,165052.0,47.804,47.8127,47.7518,47.7779,165052.0
2018-10-10 12:45:00,54.9,54.96,54.89,54.95,79984.0,47.7779,47.8301,47.7692,47.8214,79984.0
2018-10-10 12:50:00,54.95,55.02,54.91,54.92,35927.0,47.8214,47.8824,47.7866,47.7953,35927.0
2018-10-10 12:55:00,54.93,54.99,54.9,54.9,58414.0,47.804,47.8563,47.7779,47.7779,58414.0
2018-10-10 13:00:00,54.9,54.9,54.75,54.76,67988.0,47.7779,47.7779,47.6474,47.6561,67988.0
2018-10-10 13:05:00,54.76,54.88,54.76,54.87,36310.0,47.6561,47.7605,47.6561,47.7518,36310.0
2018-10-10 13:10:00,54.87,54.98,54.84,54.97,96268.0,47.7518,47.8476,47.7257,47.8388,96268.0
2018-10-10 13:15:00,54.97,55.09,54.95,55.09,95869.0,47.8388,47.9433,47.8214,47.9433,95869.0
2018-10-10 13:20:00,55.09,55.12,55.05,55.1,55252.0,47.9433,47.9694,47.9085,47.952,55252.0
2018-10-10 13:25:00,55.1,55.1,55.02,55.04,81904.0,47.952,47.952,47.8824,47.8998,81904.0
2018-10-10 13:30:00,55.03,55.05,54.97,55.02,57259.0,47.8911,47.9085,47.8388,47.8824,57259.0
2018-10-10 13:35:00,55.02,55.04,54.99,55.01,64807.0,47.8824,47.8998,47.8563,47.8737,64807.0
2018-10-10 13:40:00,55.02,55.03,54.92,54.98,63447.0,47.8824,47.8911,47.7953,47.8476,63447.0
2018-10-10 13:45:00,54.98,55.07,54.98,55.04,46346.0,47.8476,47.9259,47.8476,47.8998,46346.0
2018-10-10 13:50:00,55.03,55.05,55.0,55.0,65273.0,47.8911,47.9085,47.865,47.865,65273.0
2018-10-10 13:55:00,55.0,55.0,54.93,54.95,37064.0,47.865,47.865,47.804,47.8214,37064.0
2018-10-10 14:00:00,54.95,54.97,54.84,54.84,65453.0,47.8214,47.8388,47.7257,47.7257,65453.0
2018-10-10 14:05:00,54.83,54.83,54.7,54.7,135061.0,47.717,47.717,47.6039,47.6039,135061.0
2018-10-10 14:10:00,54.7,54.79,54.69,54.7,115681.0,47.6039,47.6822,47.5952,47.6039,115681.0
2018-10-10 14:15:00,54.7,54.82,54.68,54.77,103121.0,47.6039,47.7083,47.5865,47.6648,103121.0
2018-10-10 14:20:00,54.76,54.77,54.68,54.77,83343.0,47.6561,47.6648,47.5865,47.6648,83343.0
2018-10-10 14:25:00,54.77,54.78,54.67,54.75,83822.0,47.6648,47.6735,47.5778,47.6474,83822.0
2018-10-10 14:30:00,54.75,54.82,54.74,54.76,109293.0,47.6474,47.7083,47.6387,47.6561,109293.0
2018-10-10 14:35:00,54.76,54.78,54.66,54.68,93848.0,47.6561,47.6735,47.5691,47.5865,93848.0
2018-10-10 14:40:00,54.68,54.7,54.62,54.63,180175.0,47.5865,47.6039,47.5343,47.543,180175.0
2018-10-10 14:45:00,54.64,54.7,54.6,54.66,155457.0,47.5517,47.6039,47.5168,47.5691,155457.0
2018-10-10 14:50:00,54.65,54.78,54.64,54.73,66614.0,47.5604,47.6735,47.5517,47.63,66614.0
2018-10-10 14:55:00,54.73,54.76,54.67,54.74,71268.0,47.63,47.6561,47.5778,47.6387,71268.0
2018-10-10 15:00:00,54.73,54.73,54.63,54.64,68731.0,47.63,47.63,47.543,47.5517,68731.0
2018-10-10 15:05:00,54.63,54.67,54.55,54.58,102402.0,47.543,47.5778,47.4733,47.4994,102402.0
2018-10-10 15:10:00,54.57,54.58,54.44,54.5,215514.0,47.4907,47.4994,47.3776,47.4298,215514.0
2018-10-10 15:15:00,54.5,54.57,54.46,54.5,182011.0,47.4298,47.4907,47.395,47.4298,182011.0
2018-10-10 15:20:00,54.5,54.65,54.5,54.63,293484.0,47.4298,47.5604,47.4298,47.543,293484.0
2018-10-10 15:25:00,54.63,54.66,54.53,54.65,85494.0,47.543,47.5691,47.4559,47.5604,85494.0
2018-10-10 15:30:00,54.65,54.65,54.51,54.51,163407.0,47.5604,47.5604,47.4385,47.4385,163407.0
2018-10-10 15:35:00,54.5,54.5,54.42,54.42,255282.0,47.4298,47.4298,47.3602,47.3602,255282.0
2018-10-10 15:40:00,54.41,54.41,54.32,54.4,402328.0,47.3515,47.3515,47.2732,47.3428,402328.0
2018-10-10 15:45:00,54.39,54.58,54.28,54.56,621603.0,47.3341,47.4994,47.2384,47.482,621603.0
2018-10-10 15:50:00,54.55,54.57,54.37,54.38,463449.0,47.4733,47.4907,47.3167,47.3254,463449.0
2018-10-10 15:55:00,54.37,54.38,54.22,54.27,1239883.0,47.3167,47.3254,47.1861,47.2297,1239883.0
2018-10-11 09:30:00,54.2,54.41,54.13,54.25,296110.0,47.1687,47.3515,47.1078,47.2123,296110.0
2018-10-11 09:35:00,54.25,54.25,54.07,54.17,404667.0,47.2123,47.2123,47.0556,47.1426,404667.0
2018-10-11 09:40:00,54.16,54.17,54.05,54.05,128829.0,47.1339,47.1426,47.0382,47.0382,128829.0
2018-10-11 09:45:00,54.05,54.29,54.03,54.29,306536.0,47.0382,47.2471,47.0208,47.2471,306536.0
2018-10-11 09:50:00,54.29,54.52,54.28,54.49,247102.0,47.2471,47.4472,47.2384,47.4211,247102.0
2018-10-11 09:55:00,54.49,54.68,54.44,54.63,190150.0,47.4211,47.5865,47.3776,47.543,190150.0
2018-10-11 10:00:00,54.63,54.63,54.48,54.5,260152.0,47.543,47.543,47.4124,47.4298,260152.0
2018-10-11 10:05:00,54.49,54.58,54.4,54.54,165279.0,47.4211,47.4994,47.3428,47.4646,165279.0
2018-10-11 10:10:00,54.54,54.56,54.4,54.43,126891.0,47.4646,47.482,47.3428,47.3689,126891.0
2018-10-11 10:15:00,54.43,54.45,54.28,54.38,149941.0,47.3689,47.3863,47.2384,47.3254,149941.0
2018-10-11 10:20:00,54.38,54.42,54.19,54.19,167949.0,47.3254,47.3602,47.16,47.16,167949.0
2018-10-11 10:25:00,54.2,54.38,54.17,54.33,168146.0,47.1687,47.3254,47.1426,47.2819,168146.0
2018-10-11 10:30:00,54.34,54.45,54.28,54.38,108515.0,47.2906,47.3863,47.2384,47.3254,108515.0
2018-10-11 10:35:00,54.38,54.39,54.25,54.29,109573.0,47.3254,47.3341,47.2123,47.2471,109573.0
2018-10-11 10:40:00,54.27,54.35,54.25,54.29,143897.0,47.2297,47.2993,47.2123,47.2471,143897.0
2018-10-11 10:45:00,54.28,54.3,54.14,54.14,135074.0,47.2384,47.2558,47.1165,47.1165,135074.0
2018-10-11 10:50:00,54.13,54.26,54.04,54.07,213374.0,47.1078,47.221,47.0295,47.0556,213374.0
2018-10-11 10:55:00,54.06,54.14,54.06,54.08,146074.0,47.0469,47.1165,47.0469,47.0643,146074.0
2018-10-11 11:00:00,54.08,54.12,53.82,53.85,320480.0,47.0643,47.0991,46.838,46.8641,320480.0
2018-10-11 11:05:00,53.86,54.01,53.85,53.96,190700.0,46.8728,47.0034,46.8641,46.9599,190700.0
2018-10-11 11:10:00,53.96,53.97,53.78,53.8,266263.0,46.9599,46.9686,46.8032,46.8206,266263.0
2018-10-11 11:15:00,53.79,53.95,53.78,53.88,268338.0,46.8119,46.9512,46.8032,46.8903,268338.0
2018-10-11 11:20:00,53.88,54.09,53.88,54.05,207479.0,46.8903,47.073,46.8903,47.0382,207479.0
2018-10-11 11:25:00,54.05,54.08,53.97,54.01,143948.0,47.0382,47.0643,46.9686,47.0034,143948.0
2018-10-11 11:30:00,54.02,54.11,53.96,54.09,129551.0,47.0121,47.0904,46.9599,47.073,129551.0
2018-10-11 11:35:00,54.09,54.09,53.95,54.02,209633.0,47.073,47.073,46.9512,47.0121,209633.0
2018-10-11 11:40:00,54.03,54.13,54.03,54.09,103232.0,47.0208,47.1078,47.0208,47.073,103232.0
2018-10-11 11:45:00,54.09,54.28,54.04,54.27,177914.0,47.073,47.2384,47.0295,47.2297,177914.0
2018-10-11 11:50:00,54.26,54.37,54.2,54.3,289206.0,47.221,47.3167,47.1687,47.2558,289206.0
2018-10-11 11:55:00,54.31,54.36,54.27,54.29,118828.0,47.2645,47.308,47.2297,47.2471,118828.0
2018-10-11 12:00:00,54.3,54.38,54.23,54.28,164346.0,47.2558,47.3254,47.1948,47.2384,164346.0
2018-10-11 12:05:00,54.28,54.32,54.22,54.23,109324.0,47.2384,47.2732,47.1861,47.1948,109324.0
2018-10-11 12:10:00,54.24,54.35,54.24,54.34,50870.0,47.2036,47.2993,47.2036,47.2906,50870.0
2018-10-11 12:15:00,54.33,54.35,54.27,54.33,60593.0,47.2819,47.2993,47.2297,47.2819,60593.0
2018-10-11 12:20:00,54.34,54.53,54.34,54.52,90281.0,47.2906,47.4559,47.2906,47.4472,90281.0
2018-10-11 12:25:00,54.53,54.54,54.45,54.46,103593.0,47.4559,47.4646,47.3863,47.395,103593.0
2018-10-11 12:30:00,54.45,54.47,54.38,54.42,120141.0,47.3863,47.4037,47.3254,47.3602,120141.0
2018-10-11 12:35:00,54.42,54.45,54.38,54.39,122172.0,47.3602,47.3863,47.3254,47.3341,122172.0
2018-10-11 12:40:00,54.39,54.43,54.35,54.41,131552.0,47.3341,47.3689,47.2993,47.3515,131552.0
2018-10-11 12:45:00,54.41,54.42,54.31,54.33,172761.0,47.3515,47.3602,47.2645,47.2819,172761.0
2018-10-11 12:50:00,54.34,54.39,54.31,54.37,109385.0,47.2906,47.3341,47.2645,47.3167,109385.0
2018-10-11 12:55:00,54.37,54.37,54.3,54.32,211765.0,47.3167,47.3167,47.2558,47.2732,211765.0
2018-10-11 13:00:00,54.31,54.31,54.16,54.16,69302.0,47.2645,47.2645,47.1339,47.1339,69302.0
2018-10-11 13:05:00,54.15,54.24,54.15,54.21,105895.0,47.1252,47.2036,47.1252,47.1774,105895.0
2018-10-11 13:10:00,54.22,54.34,54.2,54.33,97390.0,47.1861,47.2906,47.1687,47.2819,97390.0
2018-10-11 13:15:00,54.34,54.38,54.31,54.35,113979.0,47.2906,47.3254,47.2645,47.2993,113979.0
2018-10-11 13:20:00,54.35,54.4,54.32,54.32,79579.0,47.2993,47.3428,47.2732,47.2732,79579.0
2018-10-11 13:25:00,54.32,54.36,54.28,54.33,85186.0,47.2732,47.308,47.2384,47.2819,85186.0
2018-10-11 13:30:00,54.33,54.38,54.26,54.27,54202.0,47.2819,47.3254,47.221,47.2297,54202.0
2018-10-11 13:35:00,54.27,54.33,54.24,54.33,41959.0,47.2297,47.2819,47.2036,47.2819,41959.0
2018-10-11 13:40:00,54.34,54.34,54.27,54.29,51313.0,47.2906,47.2906,47.2297,47.2471,51313.0
2018-10-11 13:45:00,54.29,54.32,54.23,54.23,73371.0,47.2471,47.2732,47.1948,47.1948,73371.0
2018-10-11 13:50:00,54.23,54.26,54.16,54.26,105042.0,47.1948,47.221,47.1339,47.221,105042.0
2018-10-11 13:55:00,54.25,54.35,54.23,54.34,67562.0,47.2123,47.2993,47.1948,47.2906,67562.0
2018-10-11 14:00:00,54.34,54.36,54.23,54.29,99367.0,47.2906,47.308,47.1948,47.2471,99367.0
2018-10-11 14:05:00,54.29,54.33,54.2,54.22,124858.0,47.2471,47.2819,47.1687,47.1861,124858.0
2018-10-11 14:10:00,54.22,54.24,54.1,54.13,150198.0,47.1861,47.2036,47.0817,47.1078,150198.0
2018-10-11 14:15:00,54.13,54.16,54.09,54.15,78978.0,47.1078,47.1339,47.073,47.1252,78978.0
2018-10-11 14:20:00,54.14,54.24,54.12,54.14,79679.0,47.1165,47.2036,47.0991,47.1165,79679.0
2018-10-11 14:25:00,54.14,54.17,54.09,54.1,241910.0,47.1165,47.1426,47.073,47.0817,241910.0
2018-10-11 14:30:00,54.11,54.11,54.04,54.05,94551.0,47.0904,47.0904,47.0295,47.0382,94551.0
2018-10-11 14:35:00,54.05,54.05,53.87,53.92,595015.0,47.0382,47.0382,46.8815,46.9251,595015.0
2018-10-11 14:40:00,53.92,53.94,53.61,53.61,565255.0,46.9251,46.9425,46.6553,46.6553,565255.0
2018-10-11 14:45:00,53.62,53.75,53.42,53.68,899466.0,46.664,46.7771,46.4899,46.7162,899466.0
2018-10-11 14:50:00,53.68,53.84,53.61,53.73,584891.0,46.7162,46.8554,46.6553,46.7597,584891.0
2018-10-11 14:55:00,53.73,53.79,53.62,53.76,306764.0,46.7597,46.8119,46.664,46.7858,306764.0
2018-10-11 15:00:00,53.75,53.96,53.68,53.94,404828.0,46.7771,46.9599,46.7162,46.9425,404828.0
2018-10-11 15:05:00,53.94,53.94,53.76,53.78,168603.0,46.9425,46.9425,46.7858,46.8032,168603.0
2018-10-11 15:10:00,53.77,53.97,53.67,53.93,355002.0,46.7945,46.9686,46.7075,46.9338,355002.0
2018-10-11 15:15:00,53.93,54.24,53.9,54.23,576414.0,46.9338,47.2036,46.9077,47.1948,576414.0
2018-10-11 15:20:00,54.24,54.26,54.09,54.18,599606.0,47.2036,47.221,47.073,47.1513,599606.0
2018-10-11 15:25:00,54.18,54.19,54.08,54.08,266090.0,47.1513,47.16,47.0643,47.0643,266090.0
2018-10-11 15:30:00,54.08,54.15,54.02,54.04,377588.0,47.0643,47.1252,47.0121,47.0295,377588.0
2018-10-11 15:35:00,54.03,54.06,53.83,54.0,563583.0,47.0208,47.0469,46.8467,46.9947,563583.0
2018-10-11 15:40:00,54.0,54.0,53.85,53.86,307950.0,46.9947,46.9947,46.8641,46.8728,307950.0
2018-10-11 15:45:00,53.84,53.92,53.66,53.69,361945.0,46.8554,46.9251,46.6988,46.7249,361945.0
2018-10-11 15:50:00,53.69,53.85,53.66,53.76,863068.0,46.7249,46.8641,46.6988,46.7858,863068.0
2018-10-11 15:55:00,53.76,53.8,53.59,53.6,724460.0,46.7858,46.8206,46.6379,46.6466,724460.0
2018-10-12 09:30:00,54.47,54.63,54.25,54.28,277259.0,47.4037,47.543,47.2123,47.2384,277259.0
2018-10-12 09:35:00,54.26,54.31,54.15,54.27,356018.0,47.221,47.2645,47.1252,47.2297,356018.0
2018-10-12 09:40:00,54.27,54.41,54.1,54.14,299225.0,47.2297,47.3515,47.0817,47.1165,299225.0
2018-10-12 09:45:00,54.15,54.32,54.11,54.21,394959.0,47.1252,47.2732,47.0904,47.1774,394959.0
2018-10-12 09:50:00,54.21,54.24,54.14,54.23,113025.0,47.1774,47.2036,47.1165,47.1948,113025.0
2018-10-12 09:55:00,54.22,54.26,54.16,54.23,136180.0,47.1861,47.221,47.1339,47.1948,136180.0
2018-10-12 10:00:00,54.23,54.24,54.14,54.19,192270.0,47.1948,47.2036,47.1165,47.16,192270.0
2018-10-12 10:05:00,54.19,54.22,54.07,54.21,99862.0,47.16,47.1861,47.0556,47.1774,99862.0
2018-10-12 10:10:00,54.2,54.22,54.09,54.12,90214.0,47.1687,47.1861,47.073,47.0991,90214.0
2018-10-12 10:15:00,54.11,54.12,54.06,54.07,100698.0,47.0904,47.0991,47.0469,47.0556,100698.0
2018-10-12 10:20:00,54.06,54.17,54.06,54.09,84550.0,47.0469,47.1426,47.0469,47.073,84550.0
2018-10-12 10:25:00,54.1,54.13,54.05,54.05,81807.0,47.0817,47.1078,47.0382,47.0382,81807.0
2018-10-12 10:30:00,54.05,54.12,53.99,54.09,157955.0,47.0382,47.0991,46.986,47.073,157955.0
2018-10-12 10:35:00,54.09,54.24,54.09,54.22,75990.0,47.073,47.2036,47.073,47.1861,75990.0
2018-10-12 10:40:00,54.23,54.27,54.19,54.21,94632.0,47.1948,47.2297,47.16,47.1774,94632.0
2018-10-12 10:45:00,54.2,54.25,54.13,54.14,48526.0,47.1687,47.2123,47.1078,47.1165,48526.0
2018-10-12 10:50:00,54.13,54.26,54.11,54.26,120626.0,47.1078,47.221,47.0904,47.221,120626.0
2018-10-12 10:55:00,54.26,54.26,54.2,54.21,220044.0,47.221,47.221,47.1687,47.1774,220044.0
2018-10-12 11:00:00,54.21,54.25,54.11,54.13,126016.0,47.1774,47.2123,47.0904,47.1078,126016.0
2018-10-12 11:05:00,54.13,54.19,54.09,54.16,40024.0,47.1078,47.16,47.073,47.1339,40024.0
2018-10-12 11:10:00,54.17,54.21,54.16,54.18,57387.0,47.1426,47.1774,47.1339,47.1513,57387.0
2018-10-12 11:15:00,54.17,54.2,54.12,54.14,47221.0,47.1426,47.1687,47.0991,47.1165,47221.0
2018-10-12 11:20:00,54.14,54.17,54.11,54.11,55349.0,47.1165,47.1426,47.0904,47.0904,55349.0
2018-10-12 11:25:00,54.1,54.12,54.0,54.04,67307.0,47.0817,47.0991,46.9947,47.0295,67307.0
2018-10-12 11:30:00,54.03,54.09,54.01,54.08,57992.0,47.0208,47.073,47.0034,47.0643,57992.0
2018-10-12 11:35:00,54.08,54.08,54.01,54.07,58288.0,47.0643,47.0643,47.0034,47.0556,58288.0
2018-10-12 11:40:00,54.07,54.08,53.95,53.95,67043.0,47.0556,47.0643,46.9512,46.9512,67043.0
2018-10-12 11:45:00,53.95,53.95,53.83,53.93,54011.0,46.9512,46.9512,46.8467,46.9338,54011.0
2018-10-12 11:50:00,53.93,53.94,53.89,53.89,33709.0,46.9338,46.9425,46.899,46.899,33709.0
2018-10-12 11:55:00,53.89,53.97,53.89,53.89,26411.0,46.899,46.9686,46.899,46.899,26411.0
2018-10-12 12:00:00,53.88,53.88,53.8,53.82,75348.0,46.8903,46.8903,46.8206,46.838,75348.0
2018-10-12 12:05:00,53.81,53.84,53.76,53.82,120179.0,46.8293,46.8554,46.7858,46.838,120179.0
2018-10-12 12:10:00,53.82,53.87,53.78,53.84,67877.0,46.838,46.8815,46.8032,46.8554,67877.0
2018-10-12 12:15:00,53.85,53.85,53.72,53.74,77650.0,46.8641,46.8641,46.751,46.7684,77650.0
2018-10-12 12:20:00,53.73,53.77,53.69,53.76,214132.0,46.7597,46.7945,46.7249,46.7858,214132.0
2018-10-12 12:25:00,53.76,53.77,53.61,53.67,83543.0,46.7858,46.7945,46.6553,46.7075,83543.0
2018-10-12 12:30:00,53.67,53.73,53.63,53.71,100446.0,46.7075,46.7597,46.6727,46.7423,100446.0
2018-10-12 12:35:00,53.7,53.71,53.58,53.58,81852.0,46.7336,46.7423,46.6292,46.6292,81852.0
2018-10-12 12:40:00,53.59,53.62,53.48,53.49,109788.0,46.6379,46.664,46.5421,46.5508,109788.0
2018-10-12 12:45:00,53.5,53.54,53.46,53.47,217724.0,46.5595,46.5944,46.5247,46.5334,217724.0
2018-10-12 12:50:00,53.46,53.58,53.45,53.58,81166.0,46.5247,46.6292,46.516,46.6292,81166.0
2018-10-12 12:55:00,53.57,53.7,53.57,53.69,106770.0,46.6205,46.7336,46.6205,46.7249,106770.0
2018-10-12 13:00:00,53.69,53.79,53.61,53.79,71586.0,46.7249,46.8119,46.6553,46.8119,71586.0
2018-10-12 13:05:00,53.78,53.82,53.71,53.77,87711.0,46.8032,46.838,46.7423,46.7945,87711.0
2018-10-12 13:10:00,53.77,53.85,53.73,53.74,92855.0,46.7945,46.8641,46.7597,46.7684,92855.0
2018-10-12 13:15:00,53.75,53.76,53.66,53.66,80249.0,46.7771,46.7858,46.6988,46.6988,80249.0
2018-10-12 13:20:00,53.66,53.8,53.65,53.79,87649.0,46.6988,46.8206,46.6901,46.8119,87649.0
2018-10-12 13:25:00,53.8,53.81,53.63,53.64,123746.0,46.8206,46.8293,46.6727,46.6814,123746.0
2018-10-12 13:30:00,53.65,53.65,53.53,53.54,68688.0,46.6901,46.6901,46.5857,46.5944,68688.0
2018-10-12 13:35:00,53.53,53.53,53.45,53.51,58163.0,46.5857,46.5857,46.516,46.5683,58163.0
2018-10-12 13:40:00,53.5,53.55,53.43,53.55,76755.0,46.5595,46.6031,46.4986,46.6031,76755.0
2018-10-12 13:45:00,53.55,53.68,53.55,53.66,74430.0,46.6031,46.7162,46.6031,46.6988,74430.0
2018-10-12 13:50:00,53.66,53.68,53.57,53.65,78062.0,46.6988,46.7162,46.6205,46.6901,78062.0
2018-10-12 13:55:00,53.65,53.67,53.57,53.59,162339.0,46.6901,46.7075,46.6205,46.6379,162339.0
2018-10-12 14:00:00,53.58,53.61,53.49,53.52,98986.0,46.6292,46.6553,46.5508,46.577,98986.0
2018-10-12 14:05:00,53.52,53.58,53.47,53.52,89097.0,46.577,46.6292,46.5334,46.577,89097.0
2018-10-12 14:10:00,53.52,53.52,53.39,53.4,84190.0,46.577,46.577,46.4638,46.4725,84190.0
2018-10-12 14:15:00,53.37,53.58,53.37,53.56,149574.0,46.4464,46.6292,46.4464,46.6118,149574.0
2018-10-12 14:20:00,53.56,53.6,53.48,53.51,93074.0,46.6118,46.6466,46.5421,46.5683,93074.0
2018-10-12 14:25:00,53.51,53.62,53.45,53.6,88044.0,46.5683,46.664,46.516,46.6466,88044.0
2018-10-12 14:30:00,53.6,53.61,53.47,53.48,79220.0,46.6466,46.6553,46.5334,46.5421,79220.0
2018-10-12 14:35:00,53.48,53.5,53.44,53.46,43255.0,46.5421,46.5595,46.5073,46.5247,43255.0
2018-10-12 14:40:00,53.46,53.49,53.38,53.41,73690.0,46.5247,46.5508,46.4551,46.4812,73690.0
2018-10-12 14:45:00,53.41,53.46,53.39,53.45,99204.0,46.4812,46.5247,46.4638,46.516,99204.0
2018-10-12 14:50:00,53.45,53.65,53.45,53.63,111709.0,46.516,46.6901,46.516,46.6727,111709.0
2018-10-12 14:55:00,53.64,53.71,53.64,53.7,145906.0,46.6814,46.7423,46.6814,46.7336,145906.0
2018-10-12 15:00:00,53.69,53.72,53.59,53.66,82750.0,46.7249,46.751,46.6379,46.6988,82750.0
2018-10-12 15:05:00,53.67,53.78,53.64,53.74,110596.0,46.7075,46.8032,46.6814,46.7684,110596.0
2018-10-12 15:10:00,53.75,53.84,53.74,53.77,131872.0,46.7771,46.8554,46.7684,46.7945,131872.0
2018-10-12 15:15:00,53.77,53.77,53.69,53.71,100493.0,46.7945,46.7945,46.7249,46.7423,100493.0
2018-10-12 15:20:00,53.72,53.78,53.72,53.78,81446.0,46.751,46.8032,46.751,46.8032,81446.0
2018-10-12 15:25:00,53.79,53.91,53.79,53.86,194781.0,46.8119,46.9164,46.8119,46.8728,194781.0
2018-10-12 15:30:00,53.87,53.88,53.8,53.87,115394.0,46.8815,46.8903,46.8206,46.8815,115394.0
2018-10-12 15:35:00,53.86,53.87,53.74,53.77,217985.0,46.8728,46.8815,46.7684,46.7945,217985.0
2018-10-12 15:40:00,53.77,53.9,53.76,53.89,108448.0,46.7945,46.9077,46.7858,46.899,108448.0
2018-10-12 15:45:00,53.88,53.94,53.8,53.87,235170.0,46.8903,46.9425,46.8206,46.8815,235170.0
2018-10-12 15:50:00,53.87,53.94,53.85,53.9,509916.0,46.8815,46.9425,46.8641,46.9077,509916.0
2018-10-12 15:55:00,53.9,53.97,53.77,53.77,985027.0,46.9077,46.9686,46.7945,46.7945,985027.0
2018-10-15 09:30:00,53.75,53.85,53.63,53.78,129516.0,46.7771,46.8641,46.6727,46.8032,129516.0
2018-10-15 09:35:00,53.79,53.9,53.72,53.88,151227.0,46.8119,46.9077,46.751,46.8903,151227.0
2018-10-15 09:40:00,53.87,53.98,53.86,53.95,208451.0,46.8815,46.9773,46.8728,46.9512,208451.0
2018-10-15 09:45:00,53.96,54.04,53.96,54.02,76139.0,46.9599,47.0295,46.9599,47.0121,76139.0
2018-10-15 09:50:00,54.02,54.09,53.95,53.96,91899.0,47.0121,47.073,46.9512,46.9599,91899.0
2018-10-15 09:55:00,53.96,54.03,53.91,53.92,92125.0,46.9599,47.0208,46.9164,46.9251,92125.0
2018-10-15 10:00:00,53.92,53.94,53.81,53.82,67300.0,46.9251,46.9425,46.8293,46.838,67300.0
2018-10-15 10:05:00,53.81,53.82,53.75,53.75,102708.0,46.8293,46.838,46.7771,46.7771,102708.0
2018-10-15 10:10:00,53.76,53.84,53.74,53.74,53907.0,46.7858,46.8554,46.7684,46.7684,53907.0
2018-10-15 10:15:00,53.74,53.8,53.7,53.72,71161.0,46.7684,46.8206,46.7336,46.751,71161.0
2018-10-15 10:20:00,53.72,53.86,53.72,53.83,48681.0,46.751,46.8728,46.751,46.8467,48681.0
2018-10-15 10:25:00,53.84,53.93,53.84,53.9,36525.0,46.8554,46.9338,46.8554,46.9077,36525.0
2018-10-15 10:30:00,53.88,53.97,53.88,53.96,47716.0,46.8903,46.9686,46.8903,46.9599,47716.0
2018-10-15 10:35:00,53.95,53.99,53.91,53.93,64119.0,46.9512,46.986,46.9164,46.9338,64119.0
2018-10-15 10:40:00,53.92,53.94,53.86,53.87,24294.0,46.9251,46.9425,46.8728,46.8815,24294.0
2018-10-15 10:45:00,53.88,53.93,53.86,53.9,98878.0,46.8903,46.9338,46.8728,46.9077,98878.0
2018-10-15 10:50:00,53.89,53.89,53.84,53.88,67196.0,46.899,46.899,46.8554,46.8903,67196.0
2018-10-15 10:55:00,53.88,53.9,53.86,53.86,29233.0,46.8903,46.9077,46.8728,46.8728,29233.0
2018-10-15 11:00:00,53.87,53.94,53.87,53.92,57012.0,46.8815,46.9425,46.8815,46.9251,57012.0
2018-10-15 11:05:00,53.92,53.96,53.86,53.86,56573.0,46.9251,46.9599,46.8728,46.8728,56573.0
2018-10-15 11:10:00,53.86,53.86,53.8,53.81,20399.0,46.8728,46.8728,46.8206,46.8293,20399.0
2018-10-15 11:15:00,53.81,53.87,53.81,53.87,54584.0,46.8293,46.8815,46.8293,46.8815,54584.0
2018-10-15 11:20:00,53.87,53.99,53.87,53.97,56171.0,46.8815,46.986,46.8815,46.9686,56171.0
2018-10-15 11:25:00,53.97,54.07,53.92,54.02,67679.0,46.9686,47.0556,46.9251,47.0121,67679.0
2018-10-15 11:30:00,54.02,54.05,54.0,54.03,36985.0,47.0121,47.0382,46.9947,47.0208,36985.0
2018-10-15 11:35:00,54.03,54.06,54.01,54.03,35049.0,47.0208,47.0469,47.0034,47.0208,35049.0
2018-10-15 11:40:00,54.03,54.05,54.0,54.03,35557.0,47.0208,47.0382,46.9947,47.0208,35557.0
2018-10-15 11:45:00,54.03,54.06,54.0,54.02,39077.0,47.0208,47.0469,46.9947,47.0121,39077.0
2018-10-15 11:50:00,54.03,54.05,53.92,53.93,39291.0,47.0208,47.0382,46.9251,46.9338,39291.0
2018-10-15 11:55:00,53.94,53.95,53.85,53.87,51320.0,46.9425,46.9512,46.8641,46.8815,51320.0
2018-10-15 12:00:00,53.87,53.87,53.76,53.8,112001.0,46.8815,46.8815,46.7858,46.8206,112001.0
2018-10-15 12:05:00,53.8,53.83,53.76,53.82,22758.0,46.8206,46.8467,46.7858,46.838,22758.0
2018-10-15 12:10:00,53.82,53.83,53.75,53.77,22917.0,46.838,46.8467,46.7771,46.7945,22917.0
2018-10-15 12:15:00,53.77,53.86,53.76,53.84,66276.0,46.7945,46.8728,46.7858,46.8554,66276.0
2018-10-15 12:20:00,53.85,53.89,53.84,53.89,31735.0,46.8641,46.899,46.8554,46.899,31735.0
2018-10-15 12:25:00,53.89,53.95,53.87,53.93,16940.0,46.899,46.9512,46.8815,46.9338,16940.0
2018-10-15 12:30:00,53.92,53.95,53.87,53.92,23359.0,46.9251,46.9512,46.8815,46.9251,23359.0
2018-10-15 12:35:00,53.92,53.95,53.91,53.94,8862.0,46.9251,46.9512,46.9164,46.9425,8862.0
2018-10-15 12:40:00,53.93,53.94,53.88,53.91,19141.0,46.9338,46.9425,46.8903,46.9164,19141.0
2018-10-15 12:45:00,53.92,53.96,53.87,53.94,29195.0,46.9251,46.9599,46.8815,46.9425,29195.0
2018-10-15 12:50:00,53.94,53.96,53.91,53.91,26770.0,46.9425,46.9599,46.9164,46.9164,26770.0
2018-10-15 12:55:00,53.91,53.94,53.9,53.9,11277.0,46.9164,46.9425,46.9077,46.9077,11277.0
2018-10-15 13:00:00,53.91,53.97,53.9,53.96,75548.0,46.9164,46.9686,46.9077,46.9599,75548.0
2018-10-15 13:05:00,53.96,54.03,53.95,54.01,123340.0,46.9599,47.0208,46.9512,47.0034,123340.0
2018-10-15 13:10:00,54.0,54.03,53.99,53.99,48859.0,46.9947,47.0208,46.986,46.986,48859.0
2018-10-15 13:15:00,53.98,53.98,53.94,53.96,12723.0,46.9773,46.9773,46.9425,46.9599,12723.0
2018-10-15 13:20:00,53.96,53.96,53.87,53.88,21283.0,46.9599,46.9599,46.8815,46.8903,21283.0
2018-10-15 13:25:00,53.87,53.89,53.85,53.86,20737.0,46.8815,46.899,46.8641,46.8728,20737.0
2018-10-15 13:30:00,53.86,53.96,53.84,53.95,33945.0,46.8728,46.9599,46.8554,46.9512,33945.0
2018-10-15 13:35:00,53.94,53.96,53.93,53.96,22836.0,46.9425,46.9599,46.9338,46.9599,22836.0
2018-10-15 13:40:00,53.96,54.0,53.96,53.96,31347.0,46.9599,46.9947,46.9599,46.9599,31347.0
2018-10-15 13:45:00,53.96,53.98,53.94,53.96,30499.0,46.9599,46.9773,46.9425,46.9599,30499.0
2018-10-15 13:50:00,53.96,53.96,53.88,53.91,27498.0,46.9599,46.9599,46.8903,46.9164,27498.0
2018-10-15 13:55:00,53.91,53.97,53.89,53.94,24214.0,46.9164,46.9686,46.899,46.9425,24214.0
2018-10-15 14:00:00,53.95,53.95,53.86,53.92,54342.0,46.9512,46.9512,46.8728,46.9251,54342.0
2018-10-15 14:05:00,53.92,53.92,53.86,53.88,54102.0,46.9251,46.9251,46.8728,46.8903,54102.0
2018-10-15 14:10:00,53.89,53.89,53.77,53.77,28475.0,46.899,46.899,46.7945,46.7945,28475.0
2018-10-15 14:15:00,53.77,53.83,53.77,53.82,16230.0,46.7945,46.8467,46.7945,46.838,16230.0
2018-10-15 14:20:00,53.82,53.87,53.82,53.86,22353.0,46.838,46.8815,46.838,46.8728,22353.0
2018-10-15 14:25:00,53.86,53.86,53.78,53.79,23450.0,46.8728,46.8728,46.8032,46.8119,23450.0
2018-10-15 14:30:00,53.78,53.82,53.76,53.82,32388.0,46.8032,46.838,46.7858,46.838,32388.0
2018-10-15 14:35:00,53.82,53.86,53.78,53.85,19617.0,46.838,46.8728,46.8032,46.8641,19617.0
2018-10-15 14:40:00,53.86,53.93,53.86,53.93,48933.0,46.8728,46.9338,46.8728,46.9338,48933.0
2018-10-15 14:45:00,53.92,53.96,53.91,53.96,33239.0,46.9251,46.9599,46.9164,46.9599,33239.0
2018-10-15 14:50:00,53.96,54.04,53.96,54.02,25474.0,46.9599,47.0295,46.9599,47.0121,25474.0
2018-10-15 14:55:00,54.02,54.04,53.96,53.97,45502.0,47.0121,47.0295,46.9599,46.9686,45502.0
2018-10-15 15:00:00,53.98,53.99,53.93,53.98,35597.0,46.9773,46.986,46.9338,46.9773,35597.0
2018-10-15 15:05:00,53.97,53.98,53.85,53.87,51597.0,46.9686,46.9773,46.8641,46.8815,51597.0
2018-10-15 15:10:00,53.87,53.87,53.8,53.8,101311.0,46.8815,46.8815,46.8206,46.8206,101311.0
2018-10-15 15:15:00,53.81,53.84,53.75,53.76,70794.0,46.8293,46.8554,46.7771,46.7858,70794.0
2018-10-15 15:20:00,53.76,53.84,53.76,53.81,27111.0,46.7858,46.8554,46.7858,46.8293,27111.0
2018-10-15 15:25:00,53.8,53.84,53.75,53.77,32987.0,46.8206,46.8554,46.7771,46.7945,32987.0
2018-10-15 15:30:00,53.76,53.78,53.71,53.73,133288.0,46.7858,46.8032,46.7423,46.7597,133288.0
2018-10-15 15:35:00,53.73,53.78,53.71,53.73,45956.0,46.7597,46.8032,46.7423,46.7597,45956.0
2018-10-15 15:40:00,53.72,53.8,53.72,53.77,93235.0,46.751,46.8206,46.751,46.7945,93235.0
2018-10-15 15:45:00,53.76,53.81,53.68,53.77,216775.0,46.7858,46.8293,46.7162,46.7945,216775.0
2018-10-15 15:50:00,53.76,53.8,53.68,53.71,132521.0,46.7858,46.8206,46.7162,46.7423,132521.0
2018-10-15 15:55:00,53.71,53.73,53.56,53.57,325359.0,46.7423,46.7597,46.6118,46.6205,325359.0
2018-10-16 09:30:00,53.75,53.91,53.73,53.76,150772.0,46.7771,46.9164,46.7597,46.7858,150772.0
2018-10-16 09:35:00,53.76,53.8,53.7,53.7,287599.0,46.7858,46.8206,46.7336,46.7336,287599.0
2018-10-16 09:40:00,53.7,53.73,53.64,53.68,186125.0,46.7336,46.7597,46.6814,46.7162,186125.0
2018-10-16 09:45:00,53.69,53.71,53.62,53.62,118631.0,46.7249,46.7423,46.664,46.664,118631.0
2018-10-16 09:50:00,53.62,53.65,53.56,53.62,138456.0,46.664,46.6901,46.6118,46.664,138456.0
2018-10-16 09:55:00,53.63,53.78,53.63,53.77,81938.0,46.6727,46.8032,46.6727,46.7945,81938.0
2018-10-16 10:00:00,53.78,53.94,53.75,53.91,313753.0,46.8032,46.9425,46.7771,46.9164,313753.0
2018-10-16 10:05:00,53.91,53.95,53.89,53.94,129859.0,46.9164,46.9512,46.899,46.9425,129859.0
2018-10-16 10:10:00,53.94,54.0,53.92,53.96,89376.0,46.9425,46.9947,46.9251,46.9599,89376.0
2018-10-16 10:15:00,53.96,54.06,53.96,54.05,59209.0,46.9599,47.0469,46.9599,47.0382,59209.0
2018-10-16 10:20:00,54.06,54.09,54.05,54.07,76350.0,47.0469,47.073,47.0382,47.0556,76350.0
2018-10-16 10:25:00,54.08,54.08,54.0,54.02,45124.0,47.0643,47.0643,46.9947,47.0121,45124.0
2018-10-16 10:30:00,54.01,54.06,54.0,54.01,72601.0,47.0034,47.0469,46.9947,47.0034,72601.0
2018-10-16 10:35:00,54.02,54.05,54.0,54.05,22852.0,47.0121,47.0382,46.9947,47.0382,22852.0
2018-10-16 10:40:00,54.06,54.15,54.04,54.14,126240.0,47.0469,47.1252,47.0295,47.1165,126240.0
2018-10-16 10:45:00,54.15,54.17,54.12,54.14,83923.0,47.1252,47.1426,47.0991,47.1165,83923.0
2018-10-16 10:50:00,54.15,54.22,54.14,54.19,64110.0,47.1252,47.1861,47.1165,47.16,64110.0
2018-10-16 10:55:00,54.2,54.23,54.17,54.22,92907.0,47.1687,47.1948,47.1426,47.1861,92907.0
2018-10-16 11:00:00,54.23,54.23,54.15,54.17,59907.0,47.1948,47.1948,47.1252,47.1426,59907.0
2018-10-16 11:05:00,54.17,54.19,54.13,54.15,21561.0,47.1426,47.16,47.1078,47.1252,21561.0
2018-10-16 11:10:00,54.14,54.23,54.13,54.22,54755.0,47.1165,47.1948,47.1078,47.1861,54755.0
2018-10-16 11:15:00,54.22,54.23,54.19,54.21,61506.0,47.1861,47.1948,47.16,47.1774,61506.0
2018-10-16 11:20:00,54.22,54.23,54.18,54.18,52387.0,47.1861,47.1948,47.1513,47.1513,52387.0
2018-10-16 11:25:00,54.17,54.21,54.13,54.21,54233.0,47.1426,47.1774,47.1078,47.1774,54233.0
2018-10-16 11:30:00,54.21,54.28,54.2,54.26,74951.0,47.1774,47.2384,47.1687,47.221,74951.0
2018-10-16 11:35:00,54.26,54.28,54.22,54.24,45023.0,47.221,47.2384,47.1861,47.2036,45023.0
2018-10-16 11:40:00,54.25,54.29,54.22,54.28,46855.0,47.2123,47.2471,47.1861,47.2384,46855.0
2018-10-16 11:45:00,54.28,54.28,54.25,54.28,15140.0,47.2384,47.2384,47.2123,47.2384,15140.0
2018-10-16 11:50:00,54.28,54.31,54.26,54.3,46094.0,47.2384,47.2645,47.221,47.2558,46094.0
2018-10-16 11:55:00,54.3,54.32,54.25,54.3,30428.0,47.2558,47.2732,47.2123,47.2558,30428.0
2018-10-16 12:00:00,54.31,54.35,54.27,54.33,88146.0,47.2645,47.2993,47.2297,47.2819,88146.0
2018-10-16 12:05:00,54.33,54.35,54.32,54.33,25720.0,47.2819,47.2993,47.2732,47.2819,25720.0
2018-10-16 12:10:00,54.33,54.34,54.29,54.3,42733.0,47.2819,47.2906,47.2471,47.2558,42733.0
2018-10-16 12:15:00,54.31,54.34,54.25,54.27,19857.0,47.2645,47.2906,47.2123,47.2297,19857.0
2018-10-16 12:20:00,54.27,54.29,54.21,54.21,19191.0,47.2297,47.2471,47.1774,47.1774,19191.0
2018-10-16 12:25:00,54.21,54.23,54.16,54.23,25002.0,47.1774,47.1948,47.1339,47.1948,25002.0
2018-10-16 12:30:00,54.23,54.25,54.21,54.23,15163.0,47.1948,47.2123,47.1774,47.1948,15163.0
2018-10-16 12:35:00,54.23,54.27,54.23,54.25,16323.0,47.1948,47.2297,47.1948,47.2123,16323.0
2018-10-16 12:40:00,54.24,54.29,54.24,54.26,12819.0,47.2036,47.2471,47.2036,47.221,12819.0
2018-10-16 12:45:00,54.26,54.27,54.22,54.25,26373.0,47.221,47.2297,47.1861,47.2123,26373.0
2018-10-16 12:50:00,54.25,54.27,54.23,54.27,23810.0,47.2123,47.2297,47.1948,47.2297,23810.0
2018-10-16 12:55:00,54.26,54.27,54.23,54.24,27107.0,47.221,47.2297,47.1948,47.2036,27107.0
2018-10-16 13:00:00,54.25,54.26,54.22,54.22,23112.0,47.2123,47.221,47.1861,47.1861,23112.0
2018-10-16 13:05:00,54.22,54.22,54.16,54.19,17044.0,47.1861,47.1861,47.1339,47.16,17044.0
2018-10-16 13:10:00,54.19,54.22,54.18,54.21,35506.0,47.16,47.1861,47.1513,47.1774,35506.0
2018-10-16 13:15:00,54.21,54.21,54.18,54.19,74255.0,47.1774,47.1774,47.1513,47.16,74255.0
2018-10-16 13:20:00,54.19,54.24,54.19,54.23,21029.0,47.16,47.2036,47.16,47.1948,21029.0
2018-10-16 13:25:00,54.23,54.23,54.2,54.23,13096.0,47.1948,47.1948,47.1687,47.1948,13096.0
2018-10-16 13:30:00,54.23,54.29,54.22,54.26,23295.0,47.1948,47.2471,47.1861,47.221,23295.0
2018-10-16 13:35:00,54.26,54.31,54.26,54.31,18558.0,47.221,47.2645,47.221,47.2645,18558.0
2018-10-16 13:40:00,54.31,54.34,54.29,54.3,65133.0,47.2645,47.2906,47.2471,47.2558,65133.0
2018-10-16 13:45:00,54.3,54.4,54.29,54.39,29839.0,47.2558,47.3428,47.2471,47.3341,29839.0
2018-10-16 13:50:00,54.38,54.39,54.3,54.32,14611.0,47.3254,47.3341,47.2558,47.2732,14611.0
2018-10-16 13:55:00,54.32,54.32,54.27,54.32,47994.0,47.2732,47.2732,47.2297,47.2732,47994.0
2018-10-16 14:00:00,54.32,54.34,54.32,54.34,16124.0,47.2732,47.2906,47.2732,47.2906,16124.0
2018-10-16 14:05:00,54.35,54.39,54.34,54.37,19517.0,47.2993,47.3341,47.2906,47.3167,19517.0
2018-10-16 14:10:00,54.37,54.4,54.36,54.39,12067.0,47.3167,47.3428,47.308,47.3341,12067.0
2018-10-16 14:15:00,54.39,54.39,54.35,54.38,31998.0,47.3341,47.3341,47.2993,47.3254,31998.0
2018-10-16 14:20:00,54.38,54.41,54.36,54.39,26556.0,47.3254,47.3515,47.308,47.3341,26556.0
2018-10-16 14:25:00,54.4,54.42,54.39,54.41,54580.0,47.3428,47.3602,47.3341,47.3515,54580.0
2018-10-16 14:30:00,54.41,54.44,54.38,54.41,128350.0,47.3515,47.3776,47.3254,47.3515,128350.0
2018-10-16 14:35:00,54.41,54.45,54.4,54.43,23685.0,47.3515,47.3863,47.3428,47.3689,23685.0
2018-10-16 14:40:00,54.43,54.44,54.41,54.44,27904.0,47.3689,47.3776,47.3515,47.3776,27904.0
2018-10-16 14:45:00,54.43,54.43,54.39,54.4,26501.0,47.3689,47.3689,47.3341,47.3428,26501.0
2018-10-16 14:50:00,54.4,54.4,54.35,54.37,33521.0,47.3428,47.3428,47.2993,47.3167,33521.0
2018-10-16 14:55:00,54.36,54.37,54.32,54.34,67993.0,47.308,47.3167,47.2732,47.2906,67993.0
2018-10-16 15:00:00,54.34,54.34,54.26,54.27,101883.0,47.2906,47.2906,47.221,47.2297,101883.0
2018-10-16 15:05:00,54.27,54.33,54.25,54.32,35210.0,47.2297,47.2819,47.2123,47.2732,35210.0
2018-10-16 15:10:00,54.32,54.35,54.27,54.35,51707.0,47.2732,47.2993,47.2297,47.2993,51707.0
2018-10-16 15:15:00,54.35,54.36,54.32,54.35,46230.0,47.2993,47.308,47.2732,47.2993,46230.0
2018-10-16 15:20:00,54.34,54.34,54.3,54.31,51531.0,47.2906,47.2906,47.2558,47.2645,51531.0
2018-10-16 15:25:00,54.32,54.34,54.31,54.33,30383.0,47.2732,47.2906,47.2645,47.2819,30383.0
2018-10-16 15:30:00,54.33,54.35,54.3,54.35,59858.0,47.2819,47.2993,47.2558,47.2993,59858.0
2018-10-16 15:35:00,54.35,54.46,54.35,54.45,78250.0,47.2993,47.395,47.2993,47.3863,78250.0
2018-10-16 15:40:00,54.45,54.52,54.44,54.52,107755.0,47.3863,47.4472,47.3776,47.4472,107755.0
2018-10-16 15:45:00,54.52,54.55,54.5,54.54,131866.0,47.4472,47.4733,47.4298,47.4646,131866.0
2018-10-16 15:50:00,54.54,54.55,54.5,54.54,189845.0,47.4646,47.4733,47.4298,47.4646,189845.0
2018-10-16 15:55:00,54.54,54.56,54.47,54.51,499836.0,47.4646,47.482,47.4037,47.4385,499836.0
2018-10-17 09:30:00,54.38,54.5,54.23,54.25,163844.0,47.3254,47.4298,47.1948,47.2123,163844.0
2018-10-17 09:35:00,54.25,54.32,54.19,54.28,86604.0,47.2123,47.2732,47.16,47.2384,86604.0
2018-10-17 09:40:00,54.29,54.37,54.27,54.35,122422.0,47.2471,47.3167,47.2297,47.2993,122422.0
2018-10-17 09:45:00,54.35,54.35,54.18,54.19,69281.0,47.2993,47.2993,47.1513,47.16,69281.0
2018-10-17 09:50:00,54.19,54.28,54.18,54.21,72624.0,47.16,47.2384,47.1513,47.1774,72624.0
2018-10-17 09:55:00,54.21,54.21,54.11,54.12,55406.0,47.1774,47.1774,47.0904,47.0991,55406.0
2018-10-17 10:00:00,54.11,54.15,54.07,54.15,54762.0,47.0904,47.1252,47.0556,47.1252,54762.0
2018-10-17 10:05:00,54.16,54.22,54.14,54.21,41619.0,47.1339,47.1861,47.1165,47.1774,41619.0
2018-10-17 10:10:00,54.21,54.26,54.14,54.15,47088.0,47.1774,47.221,47.1165,47.1252,47088.0
2018-10-17 10:15:00,54.15,54.18,54.13,54.18,64436.0,47.1252,47.1513,47.1078,47.1513,64436.0
2018-10-17 10:20:00,54.17,54.22,54.16,54.16,71813.0,47.1426,47.1861,47.1339,47.1339,71813.0
2018-10-17 10:25:00,54.16,54.2,54.15,54.16,32859.0,47.1339,47.1687,47.1252,47.1339,32859.0
2018-10-17 10:30:00,54.15,54.15,54.03,54.03,79129.0,47.1252,47.1252,47.0208,47.0208,79129.0
2018-10-17 10:35:00,54.03,54.04,53.97,54.0,60865.0,47.0208,47.0295,46.9686,46.9947,60865.0
2018-10-17 10:40:00,54.0,54.0,53.89,53.94,63393.0,46.9947,46.9947,46.899,46.9425,63393.0
2018-10-17 10:45:00,53.92,53.92,53.76,53.81,206835.0,46.9251,46.9251,46.7858,46.8293,206835.0
2018-10-17 10:50:00,53.81,53.91,53.79,53.89,195877.0,46.8293,46.9164,46.8119,46.899,195877.0
2018-10-17 10:55:00,53.89,53.93,53.87,53.89,38399.0,46.899,46.9338,46.8815,46.899,38399.0
2018-10-17 11:00:00,53.89,53.9,53.75,53.76,85239.0,46.899,46.9077,46.7771,46.7858,85239.0
2018-10-17 11:05:00,53.75,53.92,53.74,53.9,43466.0,46.7771,46.9251,46.7684,46.9077,43466.0
2018-10-17 11:10:00,53.9,53.9,53.83,53.84,30858.0,46.9077,46.9077,46.8467,46.8554,30858.0
2018-10-17 11:15:00,53.85,53.87,53.78,53.84,38211.0,46.8641,46.8815,46.8032,46.8554,38211.0
2018-10-17 11:20:00,53.85,53.92,53.84,53.9,29339.0,46.8641,46.9251,46.8554,46.9077,29339.0
2018-10-17 11:25:00,53.89,53.95,53.88,53.94,27789.0,46.899,46.9512,46.8903,46.9425,27789.0
2018-10-17 11:30:00,53.94,53.97,53.91,53.94,35094.0,46.9425,46.9686,46.9164,46.9425,35094.0
2018-10-17 11:35:00,53.94,53.95,53.89,53.9,64398.0,46.9425,46.9512,46.899,46.9077,64398.0
2018-10-17 11:40:00,53.89,54.08,53.89,54.07,84914.0,46.899,47.0643,46.899,47.0556,84914.0
2018-10-17 11:45:00,54.08,54.14,54.06,54.13,25012.0,47.0643,47.1165,47.0469,47.1078,25012.0
2018-10-17 11:50:00,54.13,54.13,54.05,54.05,15406.0,47.1078,47.1078,47.0382,47.0382,15406.0
2018-10-17 11:55:00,54.06,54.14,54.03,54.14,31378.0,47.0469,47.1165,47.0208,47.1165,31378.0
2018-10-17 12:00:00,54.15,54.17,54.12,54.15,45170.0,47.1252,47.1426,47.0991,47.1252,45170.0
2018-10-17 12:05:00,54.15,54.22,54.14,54.2,128563.0,47.1252,47.1861,47.1165,47.1687,128563.0
2018-10-17 12:10:00,54.2,54.24,54.15,54.24,87608.0,47.1687,47.2036,47.1252,47.2036,87608.0
2018-10-17 12:15:00,54.24,54.3,54.23,54.3,40797.0,47.2036,47.2558,47.1948,47.2558,40797.0
2018-10-17 12:20:00,54.29,54.29,54.24,54.27,38355.0,47.2471,47.2471,47.2036,47.2297,38355.0
2018-10-17 12:25:00,54.27,54.28,54.2,54.2,38916.0,47.2297,47.2384,47.1687,47.1687,38916.0
2018-10-17 12:30:00,54.21,54.21,54.16,54.2,27504.0,47.1774,47.1774,47.1339,47.1687,27504.0
2018-10-17 12:35:00,54.2,54.21,54.17,54.19,20482.0,47.1687,47.1774,47.1426,47.16,20482.0
2018-10-17 12:40:00,54.19,54.24,54.19,54.2,51966.0,47.16,47.2036,47.16,47.1687,51966.0
2018-10-17 12:45:00,54.2,54.2,54.11,54.11,32922.0,47.1687,47.1687,47.0904,47.0904,32922.0
2018-10-17 12:50:00,54.12,54.17,54.11,54.17,25198.0,47.0991,47.1426,47.0904,47.1426,25198.0
2018-10-17 12:55:00,54.18,54.22,54.18,54.22,26744.0,47.1513,47.1861,47.1513,47.1861,26744.0
2018-10-17 13:00:00,54.22,54.23,54.18,54.22,36125.0,47.1861,47.1948,47.1513,47.1861,36125.0
2018-10-17 13:05:00,54.22,54.26,54.21,54.23,33149.0,47.1861,47.221,47.1774,47.1948,33149.0
2018-10-17 13:10:00,54.23,54.26,54.2,54.24,17482.0,47.1948,47.221,47.1687,47.2036,17482.0
2018-10-17 13:15:00,54.23,54.25,54.19,54.21,11780.0,47.1948,47.2123,47.16,47.1774,11780.0
2018-10-17 13:20:00,54.21,54.25,54.2,54.24,24007.0,47.1774,47.2123,47.1687,47.2036,24007.0
2018-10-17 13:25:00,54.24,54.25,54.2,54.2,18034.0,47.2036,47.2123,47.1687,47.1687,18034.0
2018-10-17 13:30:00,54.21,54.22,54.17,54.2,21639.0,47.1774,47.1861,47.1426,47.1687,21639.0
2018-10-17 13:35:00,54.2,54.24,54.17,54.22,29214.0,47.1687,47.2036,47.1426,47.1861,29214.0
2018-10-17 13:40:00,54.22,54.26,54.22,54.23,32917.0,47.1861,47.221,47.1861,47.1948,32917.0
2018-10-17 13:45:00,54.22,54.22,54.18,54.19,21639.0,47.1861,47.1861,47.1513,47.16,21639.0
2018-10-17 13:50:00,54.19,54.23,54.18,54.2,16739.0,47.16,47.1948,47.1513,47.1687,16739.0
2018-10-17 13:55:00,54.2,54.22,54.18,54.22,21086.0,47.1687,47.1861,47.1513,47.1861,21086.0
2018-10-17 14:00:00,54.22,54.22,54.09,54.14,67009.0,47.1861,47.1861,47.073,47.1165,67009.0
2018-10-17 14:05:00,54.15,54.22,54.15,54.19,32177.0,47.1252,47.1861,47.1252,47.16,32177.0
2018-10-17 14:10:00,54.18,54.18,54.08,54.08,36598.0,47.1513,47.1513,47.0643,47.0643,36598.0
2018-10-17 14:15:00,54.08,54.08,54.01,54.06,22985.0,47.0643,47.0643,47.0034,47.0469,22985.0
2018-10-17 14:20:00,54.05,54.05,53.88,53.94,121468.0,47.0382,47.0382,46.8903,46.9425,121468.0
2018-10-17 14:25:00,53.94,54.0,53.93,53.94,43347.0,46.9425,46.9947,46.9338,46.9425,43347.0
2018-10-17 14:30:00,53.94,53.99,53.91,53.93,53312.0,46.9425,46.986,46.9164,46.9338,53312.0
2018-10-17 14:35:00,53.94,53.98,53.9,53.97,44668.0,46.9425,46.9773,46.9077,46.9686,44668.0
2018-10-17 14:40:00,53.97,54.08,53.97,54.06,62740.0,46.9686,47.0643,46.9686,47.0469,62740.0
2018-10-17 14:45:00,54.05,54.08,54.05,54.08,24596.0,47.0382,47.0643,47.0382,47.0643,24596.0
2018-10-17 14:50:00,54.07,54.15,54.07,54.15,88755.0,47.0556,47.1252,47.0556,47.1252,88755.0
2018-10-17 14:55:00,54.14,54.17,54.1,54.1,27828.0,47.1165,47.1426,47.0817,47.0817,27828.0
2018-10-17 15:00:00,54.11,54.11,54.03,54.06,60650.0,47.0904,47.0904,47.0208,47.0469,60650.0
2018-10-17 15:05:00,54.05,54.11,54.04,54.1,53199.0,47.0382,47.0904,47.0295,47.0817,53199.0
2018-10-17 15:10:00,54.09,54.09,54.03,54.03,38417.0,47.073,47.073,47.0208,47.0208,38417.0
2018-10-17 15:15:00,54.03,54.03,53.97,54.0,49243.0,47.0208,47.0208,46.9686,46.9947,49243.0
2018-10-17 15:20:00,53.99,54.05,53.99,54.05,62927.0,46.986,47.0382,46.986,47.0382,62927.0
2018-10-17 15:25:00,54.05,54.11,54.04,54.07,144983.0,47.0382,47.0904,47.0295,47.0556,144983.0
2018-10-17 15:30:00,54.07,54.09,53.93,53.96,107698.0,47.0556,47.073,46.9338,46.9599,107698.0
2018-10-17 15:35:00,53.96,53.98,53.93,53.96,77356.0,46.9599,46.9773,46.9338,46.9599,77356.0
2018-10-17 15:40:00,53.95,53.98,53.87,53.91,198381.0,46.9512,46.9773,46.8815,46.9164,198381.0
2018-10-17 15:45:00,53.91,53.95,53.87,53.92,261491.0,46.9164,46.9512,46.8815,46.9251,261491.0
2018-10-17 15:50:00,53.91,54.01,53.91,53.98,256608.0,46.9164,47.0034,46.9164,46.9773,256608.0
2018-10-17 15:55:00,53.98,54.1,53.96,54.09,1986711.0,46.9773,47.0817,46.9599,47.073,1986711.0
2018-10-18 09:30:00,53.84,53.98,53.84,53.87,262720.0,46.8554,46.9773,46.8554,46.8815,262720.0
2018-10-18 09:35:00,53.86,53.86,53.76,53.84,168947.0,46.8728,46.8728,46.7858,46.8554,168947.0
2018-10-18 09:40:00,53.83,54.0,53.8,54.0,83519.0,46.8467,46.9947,46.8206,46.9947,83519.0
2018-10-18 09:45:00,53.99,54.04,53.96,54.02,146707.0,46.986,47.0295,46.9599,47.0121,146707.0
2018-10-18 09:50:00,54.02,54.07,53.99,54.01,80850.0,47.0121,47.0556,46.986,47.0034,80850.0
2018-10-18 09:55:00,54.01,54.1,53.99,54.05,240175.0,47.0034,47.0817,46.986,47.0382,240175.0
2018-10-18 10:00:00,54.06,54.11,54.0,54.06,110596.0,47.0469,47.0904,46.9947,47.0469,110596.0
2018-10-18 10:05:00,54.06,54.14,53.96,53.97,212844.0,47.0469,47.1165,46.9599,46.9686,212844.0
2018-10-18 10:10:00,53.96,54.0,53.92,53.98,61257.0,46.9599,46.9947,46.9251,46.9773,61257.0
2018-10-18 10:15:00,53.98,54.1,53.96,54.08,48054.0,46.9773,47.0817,46.9599,47.0643,48054.0
2018-10-18 10:20:00,54.07,54.13,54.06,54.12,32619.0,47.0556,47.1078,47.0469,47.0991,32619.0
2018-10-18 10:25:00,54.13,54.15,54.07,54.12,35623.0,47.1078,47.1252,47.0556,47.0991,35623.0
2018-10-18 10:30:00,54.12,54.25,54.11,54.23,76729.0,47.0991,47.2123,47.0904,47.1948,76729.0
2018-10-18 10:35:00,54.25,54.31,54.21,54.22,56729.0,47.2123,47.2645,47.1774,47.1861,56729.0
2018-10-18 10:40:00,54.23,54.29,54.22,54.25,29542.0,47.1948,47.2471,47.1861,47.2123,29542.0
2018-10-18 10:45:00,54.25,54.31,54.2,54.2,98195.0,47.2123,47.2645,47.1687,47.1687,98195.0
2018-10-18 10:50:00,54.21,54.24,54.19,54.23,93956.0,47.1774,47.2036,47.16,47.1948,93956.0
2018-10-18 10:55:00,54.24,54.36,54.23,54.33,97110.0,47.2036,47.308,47.1948,47.2819,97110.0
2018-10-18 11:00:00,54.34,54.36,54.18,54.19,54821.0,47.2906,47.308,47.1513,47.16,54821.0
2018-10-18 11:05:00,54.19,54.22,54.17,54.21,39381.0,47.16,47.1861,47.1426,47.1774,39381.0
2018-10-18 11:10:00,54.22,54.23,54.14,54.17,42242.0,47.1861,47.1948,47.1165,47.1426,42242.0
2018-10-18 11:15:00,54.17,54.26,54.16,54.21,27129.0,47.1426,47.221,47.1339,47.1774,27129.0
2018-10-18 11:20:00,54.22,54.22,54.11,54.12,56367.0,47.1861,47.1861,47.0904,47.0991,56367.0
2018-10-18 11:25:00,54.11,54.18,54.04,54.08,43775.0,47.0904,47.1513,47.0295,47.0643,43775.0
2018-10-18 11:30:00,54.07,54.09,53.94,53.95,95754.0,47.0556,47.073,46.9425,46.9512,95754.0
2018-10-18 11:35:00,53.95,53.96,53.87,53.96,273092.0,46.9512,46.9599,46.8815,46.9599,273092.0
2018-10-18 11:40:00,53.96,53.96,53.84,53.85,203477.0,46.9599,46.9599,46.8554,46.8641,203477.0
2018-10-18 11:45:00,53.85,53.85,53.65,53.7,193265.0,46.8641,46.8641,46.6901,46.7336,193265.0
2018-10-18 11:50:00,53.7,53.74,53.59,53.74,130459.0,46.7336,46.7684,46.6379,46.7684,130459.0
2018-10-18 11:55:00,53.74,53.75,53.67,53.71,68705.0,46.7684,46.7771,46.7075,46.7423,68705.0
2018-10-18 12:00:00,53.7,53.73,53.65,53.68,96097.0,46.7336,46.7597,46.6901,46.7162,96097.0
2018-10-18 12:05:00,53.67,53.8,53.67,53.71,76921.0,46.7075,46.8206,46.7075,46.7423,76921.0
2018-10-18 12:10:00,53.71,53.73,53.67,53.7,41402.0,46.7423,46.7597,46.7075,46.7336,41402.0
2018-10-18 12:15:00,53.69,53.69,53.59,53.62,38352.0,46.7249,46.7249,46.6379,46.664,38352.0
2018-10-18 12:20:00,53.62,53.8,53.61,53.79,112164.0,46.664,46.8206,46.6553,46.8119,112164.0
2018-10-18 12:25:00,53.8,53.81,53.75,53.75,47329.0,46.8206,46.8293,46.7771,46.7771,47329.0
2018-10-18 12:30:00,53.74,53.8,53.67,53.79,45656.0,46.7684,46.8206,46.7075,46.8119,45656.0
2018-10-18 12:35:00,53.79,53.79,53.73,53.75,40290.0,46.8119,46.8119,46.7597,46.7771,40290.0
2018-10-18 12:40:00,53.75,53.86,53.75,53.82,65576.0,46.7771,46.8728,46.7771,46.838,65576.0
2018-10-18 12:45:00,53.83,53.83,53.77,53.77,22637.0,46.8467,46.8467,46.7945,46.7945,22637.0
2018-10-18 12:50:00,53.77,53.78,53.69,53.7,26315.0,46.7945,46.8032,46.7249,46.7336,26315.0
2018-10-18 12:55:00,53.7,53.75,53.69,53.69,18719.0,46.7336,46.7771,46.7249,46.7249,18719.0
2018-10-18 13:00:00,53.68,53.74,53.68,53.68,24457.0,46.7162,46.7684,46.7162,46.7162,24457.0
2018-10-18 13:05:00,53.68,53.7,53.65,53.68,62069.0,46.7162,46.7336,46.6901,46.7162,62069.0
2018-10-18 13:10:00,53.67,53.68,53.59,53.59,24601.0,46.7075,46.7162,46.6379,46.6379,24601.0
2018-10-18 13:15:00,53.58,53.63,53.5,53.5,47820.0,46.6292,46.6727,46.5595,46.5595,47820.0
2018-10-18 13:20:00,53.51,53.53,53.43,53.43,41373.0,46.5683,46.5857,46.4986,46.4986,41373.0
2018-10-18 13:25:00,53.43,53.43,53.35,53.38,51772.0,46.4986,46.4986,46.429,46.4551,51772.0
2018-10-18 13:30:00,53.38,53.41,53.25,53.33,175589.0,46.4551,46.4812,46.342,46.4116,175589.0
2018-10-18 13:35:00,53.33,53.37,53.25,53.34,76081.0,46.4116,46.4464,46.342,46.4203,76081.0
2018-10-18 13:40:00,53.34,53.34,53.19,53.22,87814.0,46.4203,46.4203,46.2898,46.3159,87814.0
2018-10-18 13:45:00,53.23,53.31,53.23,53.3,95569.0,46.3246,46.3942,46.3246,46.3855,95569.0
2018-10-18 13:50:00,53.31,53.32,53.2,53.21,78677.0,46.3942,46.4029,46.2985,46.3072,78677.0
2018-10-18 13:55:00,53.21,53.3,53.21,53.27,45779.0,46.3072,46.3855,46.3072,46.3594,45779.0
2018-10-18 14:00:00,53.26,53.41,53.25,53.38,83050.0,46.3507,46.4812,46.342,46.4551,83050.0
2018-10-18 14:05:00,53.38,53.53,53.37,53.47,103536.0,46.4551,46.5857,46.4464,46.5334,103536.0
2018-10-18 14:10:00,53.46,53.5,53.42,53.45,46627.0,46.5247,46.5595,46.4899,46.516,46627.0
2018-10-18 14:15:00,53.45,53.46,53.38,53.39,26347.0,46.516,46.5247,46.4551,46.4638,26347.0
2018-10-18 14:20:00,53.39,53.56,53.37,53.56,75962.0,46.4638,46.6118,46.4464,46.6118,75962.0
2018-10-18 14:25:00,53.55,53.56,53.46,53.48,34725.0,46.6031,46.6118,46.5247,46.5421,34725.0
2018-10-18 14:30:00,53.48,53.48,53.39,53.43,33981.0,46.5421,46.5421,46.4638,46.4986,33981.0
2018-10-18 14:35:00,53.42,53.5,53.39,53.44,45343.0,46.4899,46.5595,46.4638,46.5073,45343.0
2018-10-18 14:40:00,53.43,53.58,53.43,53.58,46152.0,46.4986,46.6292,46.4986,46.6292,46152.0
2018-10-18 14:45:00,53.58,53.64,53.53,53.53,66219.0,46.6292,46.6814,46.5857,46.5857,66219.0
2018-10-18 14:50:00,53.53,53.6,53.49,53.6,250421.0,46.5857,46.6466,46.5508,46.6466,250421.0
2018-10-18 14:55:00,53.59,53.59,53.46,53.47,43397.0,46.6379,46.6379,46.5247,46.5334,43397.0
2018-10-18 15:00:00,53.47,53.51,53.38,53.39,69813.0,46.5334,46.5683,46.4551,46.4638,69813.0
2018-10-18 15:05:00,53.39,53.39,53.31,53.33,169826.0,46.4638,46.4638,46.3942,46.4116,169826.0
2018-10-18 15:10:00,53.34,53.34,53.29,53.32,47366.0,46.4203,46.4203,46.3768,46.4029,47366.0
2018-10-18 15:15:00,53.32,53.52,53.32,53.44,68242.0,46.4029,46.577,46.4029,46.5073,68242.0
2018-10-18 15:20:00,53.44,53.52,53.43,53.51,93998.0,46.5073,46.577,46.4986,46.5683,93998.0
2018-10-18 15:25:00,53.51,53.58,53.5,53.54,73019.0,46.5683,46.6292,46.5595,46.5944,73019.0
2018-10-18 15:30:00,53.53,53.54,53.42,53.42,127598.0,46.5857,46.5944,46.4899,46.4899,127598.0
2018-10-18 15:35:00,53.42,53.55,53.4,53.55,149321.0,46.4899,46.6031,46.4725,46.6031,149321.0
2018-10-18 15:40:00,53.55,53.6,53.45,53.45,193303.0,46.6031,46.6466,46.516,46.516,193303.0
2018-10-18 15:45:00,53.45,53.5,53.43,53.48,314556.0,46.516,46.5595,46.4986,46.5421,314556.0
2018-10-18 15:50:00,53.47,53.48,53.41,53.44,182558.0,46.5334,46.5421,46.4812,46.5073,182558.0
2018-10-18 15:55:00,53.44,53.49,53.41,53.49,484430.0,46.5073,46.5508,46.4812,46.5508,484430.0
2018-10-19 09:30:00,53.35,53.7,53.35,53.53,172223.0,46.429,46.7336,46.429,46.5857,172223.0
2018-10-19 09:35:00,53.53,53.58,53.4,53.51,330902.0,46.5857,46.6292,46.4725,46.5683,330902.0
2018-10-19 09:40:00,53.51,53.57,53.47,53.49,124185.0,46.5683,46.6205,46.5334,46.5508,124185.0
2018-10-19 09:45:00,53.5,53.65,53.5,53.62,108590.0,46.5595,46.6901,46.5595,46.664,108590.0
2018-10-19 09:50:00,53.63,53.79,53.63,53.77,90453.0,46.6727,46.8119,46.6727,46.7945,90453.0
2018-10-19 09:55:00,53.78,53.81,53.67,53.68,59974.0,46.8032,46.8293,46.7075,46.7162,59974.0
2018-10-19 10:00:00,53.68,53.83,53.67,53.81,93698.0,46.7162,46.8467,46.7075,46.8293,93698.0
2018-10-19 10:05:00,53.8,53.8,53.7,53.74,62144.0,46.8206,46.8206,46.7336,46.7684,62144.0
2018-10-19 10:10:00,53.74,53.76,53.63,53.64,286617.0,46.7684,46.7858,46.6727,46.6814,286617.0
2018-10-19 10:15:00,53.64,53.75,53.64,53.67,144909.0,46.6814,46.7771,46.6814,46.7075,144909.0
2018-10-19 10:20:00,53.67,53.7,53.6,53.61,49316.0,46.7075,46.7336,46.6466,46.6553,49316.0
2018-10-19 10:25:00,53.61,53.64,53.5,53.51,166440.0,46.6553,46.6814,46.5595,46.5683,166440.0
2018-10-19 10:30:00,53.51,53.56,53.48,53.55,91401.0,46.5683,46.6118,46.5421,46.6031,91401.0
2018-10-19 10:35:00,53.56,53.59,53.47,53.47,78572.0,46.6118,46.6379,46.5334,46.5334,78572.0
2018-10-19 10:40:00,53.46,53.51,53.43,53.5,80899.0,46.5247,46.5683,46.4986,46.5595,80899.0
2018-10-19 10:45:00,53.5,53.55,53.45,53.48,70765.0,46.5595,46.6031,46.516,46.5421,70765.0
2018-10-19 10:50:00,53.49,53.51,53.45,53.45,37836.0,46.5508,46.5683,46.516,46.516,37836.0
2018-10-19 10:55:00,53.46,53.49,53.41,53.48,83674.0,46.5247,46.5508,46.4812,46.5421,83674.0
2018-10-19 11:00:00,53.49,53.52,53.47,53.47,60938.0,46.5508,46.577,46.5334,46.5334,60938.0
2018-10-19 11:05:00,53.46,53.48,53.43,53.46,29015.0,46.5247,46.5421,46.4986,46.5247,29015.0
2018-10-19 11:10:00,53.46,53.54,53.45,53.52,40862.0,46.5247,46.5944,46.516,46.577,40862.0
2018-10-19 11:15:00,53.53,53.54,53.43,53.43,60703.0,46.5857,46.5944,46.4986,46.4986,60703.0
2018-10-19 11:20:00,53.43,53.45,53.4,53.41,50275.0,46.4986,46.516,46.4725,46.4812,50275.0
2018-10-19 11:25:00,53.41,53.45,53.4,53.41,262770.0,46.4812,46.516,46.4725,46.4812,262770.0
2018-10-19 11:30:00,53.41,53.42,53.29,53.3,65451.0,46.4812,46.4899,46.3768,46.3855,65451.0
2018-10-19 11:35:00,53.3,53.3,53.2,53.24,68828.0,46.3855,46.3855,46.2985,46.3333,68828.0
2018-10-19 11:40:00,53.24,53.26,53.17,53.25,61237.0,46.3333,46.3507,46.2724,46.342,61237.0
2018-10-19 11:45:00,53.23,53.29,53.23,53.28,69621.0,46.3246,46.3768,46.3246,46.3681,69621.0
2018-10-19 11:50:00,53.28,53.36,53.28,53.31,58786.0,46.3681,46.4377,46.3681,46.3942,58786.0
2018-10-19 11:55:00,53.3,53.44,53.3,53.42,39061.0,46.3855,46.5073,46.3855,46.4899,39061.0
2018-10-19 12:00:00,53.41,53.45,53.36,53.38,57411.0,46.4812,46.516,46.4377,46.4551,57411.0
2018-10-19 12:05:00,53.38,53.42,53.37,53.39,41640.0,46.4551,46.4899,46.4464,46.4638,41640.0
2018-10-19 12:10:00,53.39,53.39,53.3,53.32,60670.0,46.4638,46.4638,46.3855,46.4029,60670.0
2018-10-19 12:15:00,53.3,53.34,53.26,53.31,78386.0,46.3855,46.4203,46.3507,46.3942,78386.0
2018-10-19 12:20:00,53.3,53.31,53.21,53.21,63400.0,46.3855,46.3942,46.3072,46.3072,63400.0
2018-10-19 12:25:00,53.21,53.21,53.15,53.18,94449.0,46.3072,46.3072,46.255,46.2811,94449.0
2018-10-19 12:30:00,53.18,53.22,53.13,53.14,37839.0,46.2811,46.3159,46.2375,46.2463,37839.0
2018-10-19 12:35:00,53.14,53.18,53.11,53.15,56010.0,46.2463,46.2811,46.2201,46.255,56010.0
2018-10-19 12:40:00,53.15,53.2,53.11,53.2,71767.0,46.255,46.2985,46.2201,46.2985,71767.0
2018-10-19 12:45:00,53.19,53.24,53.17,53.22,88640.0,46.2898,46.3333,46.2724,46.3159,88640.0
2018-10-19 12:50:00,53.22,53.24,53.13,53.23,43408.0,46.3159,46.3333,46.2375,46.3246,43408.0
2018-10-19 12:55:00,53.22,53.3,53.22,53.27,69810.0,46.3159,46.3855,46.3159,46.3594,69810.0
2018-10-19 13:00:00,53.26,53.26,53.19,53.23,102578.0,46.3507,46.3507,46.2898,46.3246,102578.0
2018-10-19 13:05:00,53.23,53.27,53.16,53.2,51105.0,46.3246,46.3594,46.2637,46.2985,51105.0
2018-10-19 13:10:00,53.21,53.36,53.21,53.35,38747.0,46.3072,46.4377,46.3072,46.429,38747.0
2018-10-19 13:15:00,53.35,53.41,53.33,53.36,52188.0,46.429,46.4812,46.4116,46.4377,52188.0
2018-10-19 13:20:00,53.37,53.37,53.31,53.33,34985.0,46.4464,46.4464,46.3942,46.4116,34985.0
2018-10-19 13:25:00,53.32,53.37,53.31,53.35,34747.0,46.4029,46.4464,46.3942,46.429,34747.0
2018-10-19 13:30:00,53.35,53.39,53.33,53.36,48697.0,46.429,46.4638,46.4116,46.4377,48697.0
2018-10-19 13:35:00,53.35,53.37,53.34,53.35,18620.0,46.429,46.4464,46.4203,46.429,18620.0
2018-10-19 13:40:00,53.34,53.4,53.32,53.33,66096.0,46.4203,46.4725,46.4029,46.4116,66096.0
2018-10-19 13:45:00,53.32,53.37,53.32,53.37,26454.0,46.4029,46.4464,46.4029,46.4464,26454.0
2018-10-19 13:50:00,53.36,53.38,53.31,53.33,46021.0,46.4377,46.4551,46.3942,46.4116,46021.0
2018-10-19 13:55:00,53.33,53.33,53.27,53.27,51393.0,46.4116,46.4116,46.3594,46.3594,51393.0
2018-10-19 14:00:00,53.26,53.26,53.13,53.13,50049.0,46.3507,46.3507,46.2375,46.2375,50049.0
2018-10-19 14:05:00,53.12,53.13,53.01,53.08,135972.0,46.2288,46.2375,46.1331,46.194,135972.0
2018-10-19 14:10:00,53.07,53.13,53.05,53.07,101151.0,46.1853,46.2375,46.1679,46.1853,101151.0
2018-10-19 14:15:00,53.06,53.11,53.05,53.11,24217.0,46.1766,46.2201,46.1679,46.2201,24217.0
2018-10-19 14:20:00,53.1,53.24,53.08,53.2,85236.0,46.2114,46.3333,46.194,46.2985,85236.0
2018-10-19 14:25:00,53.2,53.21,53.16,53.18,32074.0,46.2985,46.3072,46.2637,46.2811,32074.0
2018-10-19 14:30:00,53.18,53.24,53.15,53.2,38302.0,46.2811,46.3333,46.255,46.2985,38302.0
2018-10-19 14:35:00,53.21,53.3,53.2,53.26,45387.0,46.3072,46.3855,46.2985,46.3507,45387.0
2018-10-19 14:40:00,53.26,53.26,53.17,53.18,23948.0,46.3507,46.3507,46.2724,46.2811,23948.0
2018-10-19 14:45:00,53.19,53.3,53.19,53.28,53630.0,46.2898,46.3855,46.2898,46.3681,53630.0
2018-10-19 14:50:00,53.28,53.31,53.26,53.27,47582.0,46.3681,46.3942,46.3507,46.3594,47582.0
2018-10-19 14:55:00,53.27,53.29,53.23,53.24,51581.0,46.3594,46.3768,46.3246,46.3333,51581.0
2018-10-19 15:00:00,53.24,53.26,53.09,53.1,113140.0,46.3333,46.3507,46.2027,46.2114,113140.0
2018-10-19 15:05:00,53.1,53.12,53.07,53.1,76647.0,46.2114,46.2288,46.1853,46.2114,76647.0
2018-10-19 15:10:00,53.09,53.12,53.07,53.1,36793.0,46.2027,46.2288,46.1853,46.2114,36793.0
2018-10-19 15:15:00,53.1,53.19,53.05,53.19,138318.0,46.2114,46.2898,46.1679,46.2898,138318.0
2018-10-19 15:20:00,53.19,53.2,53.1,53.11,47050.0,46.2898,46.2985,46.2114,46.2201,47050.0
2018-10-19 15:25:00,53.12,53.25,53.12,53.24,122984.0,46.2288,46.342,46.2288,46.3333,122984.0
2018-10-19 15:30:00,53.24,53.26,53.2,53.23,130804.0,46.3333,46.3507,46.2985,46.3246,130804.0
2018-10-19 15:35:00,53.22,53.24,53.18,53.19,97731.0,46.3159,46.3333,46.2811,46.2898,97731.0
2018-10-19 15:40:00,53.18,53.25,53.15,53.25,80590.0,46.2811,46.342,46.255,46.342,80590.0
2018-10-19 15:45:00,53.26,53.29,53.22,53.26,142402.0,46.3507,46.3768,46.3159,46.3507,142402.0
2018-10-19 15:50:00,53.25,53.3,53.23,53.23,130098.0,46.342,46.3855,46.3246,46.3246,130098.0
2018-10-19 15:55:00,53.23,53.24,53.12,53.12,443794.0,46.3246,46.3333,46.2288,46.2288,443794.0
2018-10-22 09:30:00,53.33,53.52,53.33,53.35,451436.0,46.4116,46.577,46.4116,46.429,451436.0
2018-10-22 09:35:00,53.35,53.35,53.05,53.14,365072.0,46.429,46.429,46.1679,46.2463,365072.0
2018-10-22 09:40:00,53.14,53.14,52.97,53.01,492688.0,46.2463,46.2463,46.0983,46.1331,492688.0
2018-10-22 09:45:00,53.02,53.06,52.95,52.97,341226.0,46.1418,46.1766,46.0809,46.0983,341226.0
2018-10-22 09:50:00,52.97,52.97,52.76,52.83,434227.0,46.0983,46.0983,45.9155,45.9765,434227.0
2018-10-22 09:55:00,52.84,52.84,52.7,52.75,257253.0,45.9852,45.9852,45.8633,45.9068,257253.0
2018-10-22 10:00:00,52.75,52.87,52.73,52.8,198999.0,45.9068,46.0113,45.8894,45.9504,198999.0
2018-10-22 10:05:00,52.8,52.81,52.73,52.8,80909.0,45.9504,45.9591,45.8894,45.9504,80909.0
2018-10-22 10:10:00,52.79,52.89,52.78,52.8,116231.0,45.9417,46.0287,45.933,45.9504,116231.0
2018-10-22 10:15:00,52.79,52.8,52.67,52.71,100880.0,45.9417,45.9504,45.8372,45.872,100880.0
2018-10-22 10:20:00,52.71,52.71,52.58,52.61,101570.0,45.872,45.872,45.7589,45.785,101570.0
2018-10-22 10:25:00,52.63,52.73,52.57,52.68,214615.0,45.8024,45.8894,45.7502,45.8459,214615.0
2018-10-22 10:30:00,52.67,52.75,52.62,52.72,118517.0,45.8372,45.9068,45.7937,45.8807,118517.0
2018-10-22 10:35:00,52.73,52.76,52.69,52.7,119623.0,45.8894,45.9155,45.8546,45.8633,119623.0
2018-10-22 10:40:00,52.71,52.78,52.67,52.77,76312.0,45.872,45.933,45.8372,45.9243,76312.0
2018-10-22 10:45:00,52.77,52.85,52.71,52.82,158264.0,45.9243,45.9939,45.872,45.9678,158264.0
2018-10-22 10:50:00,52.82,52.92,52.81,52.91,68623.0,45.9678,46.0548,45.9591,46.0461,68623.0
2018-10-22 10:55:00,52.92,52.92,52.86,52.89,132870.0,46.0548,46.0548,46.0026,46.0287,132870.0
2018-10-22 11:00:00,52.88,52.88,52.8,52.81,99177.0,46.02,46.02,45.9504,45.9591,99177.0
2018-10-22 11:05:00,52.81,52.86,52.78,52.79,66444.0,45.9591,46.0026,45.933,45.9417,66444.0
2018-10-22 11:10:00,52.79,52.79,52.66,52.67,177762.0,45.9417,45.9417,45.8285,45.8372,177762.0
2018-10-22 11:15:00,52.67,52.7,52.6,52.7,62707.0,45.8372,45.8633,45.7763,45.8633,62707.0
2018-10-22 11:20:00,52.7,52.8,52.67,52.8,76167.0,45.8633,45.9504,45.8372,45.9504,76167.0
2018-10-22 11:25:00,52.8,52.82,52.71,52.72,102172.0,45.9504,45.9678,45.872,45.8807,102172.0
2018-10-22 11:30:00,52.72,52.77,52.68,52.69,61338.0,45.8807,45.9243,45.8459,45.8546,61338.0
2018-10-22 11:35:00,52.69,52.77,52.69,52.75,47985.0,45.8546,45.9243,45.8546,45.9068,47985.0
2018-10-22 11:40:00,52.75,52.75,52.66,52.72,22908.0,45.9068,45.9068,45.8285,45.8807,22908.0
2018-10-22 11:45:00,52.72,52.79,52.67,52.77,37552.0,45.8807,45.9417,45.8372,45.9243,37552.0
2018-10-22 11:50:00,52.77,52.78,52.63,52.64,116638.0,45.9243,45.933,45.8024,45.8111,116638.0
2018-10-22 11:55:00,52.64,52.66,52.6,52.63,256716.0,45.8111,45.8285,45.7763,45.8024,256716.0
2018-10-22 12:00:00,52.64,52.66,52.61,52.63,355538.0,45.8111,45.8285,45.785,45.8024,355538.0
2018-10-22 12:05:00,52.63,52.73,52.62,52.69,218693.0,45.8024,45.8894,45.7937,45.8546,218693.0
2018-10-22 12:10:00,52.69,52.7,52.55,52.55,91798.0,45.8546,45.8633,45.7328,45.7328,91798.0
2018-10-22 12:15:00,52.55,52.59,52.52,52.58,204092.0,45.7328,45.7676,45.7067,45.7589,204092.0
2018-10-22 12:20:00,52.59,52.63,52.57,52.6,104943.0,45.7676,45.8024,45.7502,45.7763,104943.0
2018-10-22 12:25:00,52.6,52.65,52.58,52.65,150742.0,45.7763,45.8198,45.7589,45.8198,150742.0
2018-10-22 12:30:00,52.65,52.67,52.58,52.61,196046.0,45.8198,45.8372,45.7589,45.785,196046.0
2018-10-22 12:35:00,52.61,52.63,52.57,52.6,349652.0,45.785,45.8024,45.7502,45.7763,349652.0
2018-10-22 12:40:00,52.6,52.64,52.59,52.63,304665.0,45.7763,45.8111,45.7676,45.8024,304665.0
2018-10-22 12:45:00,52.63,52.64,52.55,52.56,177900.0,45.8024,45.8111,45.7328,45.7415,177900.0
2018-10-22 12:50:00,52.55,52.64,52.51,52.63,768898.0,45.7328,45.8111,45.698,45.8024,768898.0
2018-10-22 12:55:00,52.63,52.63,52.56,52.56,74716.0,45.8024,45.8024,45.7415,45.7415,74716.0
2018-10-22 13:00:00,52.55,52.56,52.5,52.52,105046.0,45.7328,45.7415,45.6893,45.7067,105046.0
2018-10-22 13:05:00,52.52,52.65,52.51,52.62,129307.0,45.7067,45.8198,45.698,45.7937,129307.0
2018-10-22 13:10:00,52.63,52.69,52.6,52.69,55296.0,45.8024,45.8546,45.7763,45.8546,55296.0
2018-10-22 13:15:00,52.68,52.7,52.66,52.69,55040.0,45.8459,45.8633,45.8285,45.8546,55040.0
2018-10-22 13:20:00,52.69,52.74,52.67,52.68,131731.0,45.8546,45.8981,45.8372,45.8459,131731.0
2018-10-22 13:25:00,52.68,52.69,52.62,52.63,69869.0,45.8459,45.8546,45.7937,45.8024,69869.0
2018-10-22 13:30:00,52.63,52.67,52.61,52.66,79455.0,45.8024,45.8372,45.785,45.8285,79455.0
2018-10-22 13:35:00,52.67,52.72,52.65,52.67,69501.0,45.8372,45.8807,45.8198,45.8372,69501.0
2018-10-22 13:40:00,52.67,52.75,52.67,52.75,66339.0,45.8372,45.9068,45.8372,45.9068,66339.0
2018-10-22 13:45:00,52.75,52.78,52.69,52.69,97816.0,45.9068,45.933,45.8546,45.8546,97816.0
2018-10-22 13:50:00,52.69,52.71,52.64,52.7,100973.0,45.8546,45.872,45.8111,45.8633,100973.0
2018-10-22 13:55:00,52.71,52.74,52.69,52.73,60760.0,45.872,45.8981,45.8546,45.8894,60760.0
2018-10-22 14:00:00,52.73,52.76,52.71,52.74,76465.0,45.8894,45.9155,45.872,45.8981,76465.0
2018-10-22 14:05:00,52.75,52.83,52.74,52.8,100749.0,45.9068,45.9765,45.8981,45.9504,100749.0
2018-10-22 14:10:00,52.8,52.85,52.79,52.83,59489.0,45.9504,45.9939,45.9417,45.9765,59489.0
2018-10-22 14:15:00,52.83,52.84,52.8,52.81,222652.0,45.9765,45.9852,45.9504,45.9591,222652.0
2018-10-22 14:20:00,52.8,52.84,52.77,52.78,68074.0,45.9504,45.9852,45.9243,45.933,68074.0
2018-10-22 14:25:00,52.78,52.82,52.78,52.81,53832.0,45.933,45.9678,45.933,45.9591,53832.0
2018-10-22 14:30:00,52.8,52.83,52.78,52.81,78044.0,45.9504,45.9765,45.933,45.9591,78044.0
2018-10-22 14:35:00,52.8,52.87,52.79,52.84,86473.0,45.9504,46.0113,45.9417,45.9852,86473.0
2018-10-22 14:40:00,52.84,52.85,52.8,52.82,94103.0,45.9852,45.9939,45.9504,45.9678,94103.0
2018-10-22 14:45:00,52.82,52.9,52.82,52.88,126892.0,45.9678,46.0374,45.9678,46.02,126892.0
2018-10-22 14:50:00,52.89,52.9,52.8,52.83,69939.0,46.0287,46.0374,45.9504,45.9765,69939.0
2018-10-22 14:55:00,52.84,52.88,52.82,52.84,88828.0,45.9852,46.02,45.9678,45.9852,88828.0
2018-10-22 15:00:00,52.84,52.93,52.81,52.89,130393.0,45.9852,46.0635,45.9591,46.0287,130393.0
2018-10-22 15:05:00,52.89,52.9,52.83,52.84,70148.0,46.0287,46.0374,45.9765,45.9852,70148.0
2018-10-22 15:10:00,52.83,52.9,52.81,52.87,108824.0,45.9765,46.0374,45.9591,46.0113,108824.0
2018-10-22 15:15:00,52.87,52.89,52.78,52.78,88592.0,46.0113,46.0287,45.933,45.933,88592.0
2018-10-22 15:20:00,52.79,52.82,52.78,52.8,59083.0,45.9417,45.9678,45.933,45.9504,59083.0
2018-10-22 15:25:00,52.79,52.81,52.77,52.8,83045.0,45.9417,45.9591,45.9243,45.9504,83045.0
2018-10-22 15:30:00,52.8,52.83,52.75,52.81,117812.0,45.9504,45.9765,45.9068,45.9591,117812.0
2018-10-22 15:35:00,52.82,52.88,52.74,52.75,354811.0,45.9678,46.02,45.8981,45.9068,354811.0
2018-10-22 15:40:00,52.74,52.77,52.7,52.73,419546.0,45.8981,45.9243,45.8633,45.8894,419546.0
2018-10-22 15:45:00,52.72,52.77,52.69,52.73,188850.0,45.8807,45.9243,45.8546,45.8894,188850.0
2018-10-22 15:50:00,52.73,52.75,52.68,52.7,309160.0,45.8894,45.9068,45.8459,45.8633,309160.0
2018-10-22 15:55:00,52.7,52.73,52.67,52.68,574626.0,45.8633,45.8894,45.8372,45.8459,574626.0
2018-10-23 09:30:00,51.83,51.91,51.55,51.6,1121369.0,45.1062,45.1758,44.8625,44.906,1121369.0
2018-10-23 09:35:00,51.6,51.81,51.54,51.75,375213.0,44.906,45.0888,44.8538,45.0366,375213.0
2018-10-23 09:40:00,51.75,51.78,51.6,51.6,282834.0,45.0366,45.0627,44.906,44.906,282834.0
2018-10-23 09:45:00,51.59,51.72,51.55,51.68,281313.0,44.8973,45.0105,44.8625,44.9757,281313.0
2018-10-23 09:50:00,51.68,51.69,51.58,51.59,135384.0,44.9757,44.9844,44.8886,44.8973,135384.0
2018-10-23 09:55:00,51.59,51.61,51.47,51.47,466620.0,44.8973,44.9147,44.7929,44.7929,466620.0
2018-10-23 10:00:00,51.48,51.53,51.35,51.38,603527.0,44.8016,44.8451,44.6885,44.7146,603527.0
2018-10-23 10:05:00,51.37,51.38,51.26,51.29,166388.0,44.7059,44.7146,44.6101,44.6362,166388.0
2018-10-23 10:10:00,51.29,51.34,51.09,51.1,142729.0,44.6362,44.6798,44.4622,44.4709,142729.0
2018-10-23 10:15:00,51.09,51.16,51.07,51.08,548953.0,44.4622,44.5231,44.4448,44.4535,548953.0
2018-10-23 10:20:00,51.07,51.17,51.03,51.11,455384.0,44.4448,44.5318,44.41,44.4796,455384.0
2018-10-23 10:25:00,51.12,51.23,51.12,51.15,94972.0,44.4883,44.584,44.4883,44.5144,94972.0
2018-10-23 10:30:00,51.15,51.18,51.07,51.09,134354.0,44.5144,44.5405,44.4448,44.4622,134354.0
2018-10-23 10:35:00,51.09,51.25,51.03,51.25,94578.0,44.4622,44.6014,44.41,44.6014,94578.0
2018-10-23 10:40:00,51.24,51.3,51.21,51.26,85570.0,44.5927,44.645,44.5666,44.6101,85570.0
2018-10-23 10:45:00,51.25,51.39,51.2,51.38,354486.0,44.6014,44.7233,44.5579,44.7146,354486.0
2018-10-23 10:50:00,51.37,51.38,51.26,51.26,240015.0,44.7059,44.7146,44.6101,44.6101,240015.0
2018-10-23 10:55:00,51.27,51.35,51.25,51.29,121584.0,44.6188,44.6885,44.6014,44.6362,121584.0
2018-10-23 11:00:00,51.29,51.32,51.23,51.32,116154.0,44.6362,44.6624,44.584,44.6624,116154.0
2018-10-23 11:05:00,51.32,51.47,51.32,51.47,572869.0,44.6624,44.7929,44.6624,44.7929,572869.0
2018-10-23 11:10:00,51.47,51.61,51.46,51.58,369272.0,44.7929,44.9147,44.7842,44.8886,369272.0
2018-10-23 11:15:00,51.58,51.68,51.57,51.68,195569.0,44.8886,44.9757,44.8799,44.9757,195569.0
2018-10-23 11:20:00,51.69,51.73,51.66,51.72,290184.0,44.9844,45.0192,44.9582,45.0105,290184.0
2018-10-23 11:25:00,51.72,51.76,51.68,51.69,227296.0,45.0105,45.0453,44.9757,44.9844,227296.0
2018-10-23 11:30:00,51.69,51.74,51.63,51.65,304774.0,44.9844,45.0279,44.9321,44.9495,304774.0
2018-10-23 11:35:00,51.66,51.67,51.57,51.58,100089.0,44.9582,44.967,44.8799,44.8886,100089.0
2018-10-23 11:40:00,51.58,51.61,51.52,51.53,205971.0,44.8886,44.9147,44.8364,44.8451,205971.0
2018-10-23 11:45:00,51.52,51.57,51.5,51.53,74659.0,44.8364,44.8799,44.819,44.8451,74659.0
2018-10-23 11:50:00,51.53,51.53,51.46,51.51,316892.0,44.8451,44.8451,44.7842,44.8277,316892.0
2018-10-23 11:55:00,51.51,51.51,51.34,51.35,68349.0,44.8277,44.8277,44.6798,44.6885,68349.0
2018-10-23 12:00:00,51.35,51.38,51.34,51.36,147014.0,44.6885,44.7146,44.6798,44.6972,147014.0
2018-10-23 12:05:00,51.36,51.59,51.36,51.59,319553.0,44.6972,44.8973,44.6972,44.8973,319553.0
2018-10-23 12:10:00,51.59,51.62,51.55,51.62,92688.0,44.8973,44.9234,44.8625,44.9234,92688.0
2018-10-23 12:15:00,51.62,51.63,51.58,51.62,68405.0,44.9234,44.9321,44.8886,44.9234,68405.0
2018-10-23 12:20:00,51.62,51.7,51.59,51.59,112522.0,44.9234,44.9931,44.8973,44.8973,112522.0
2018-10-23 12:25:00,51.59,51.68,51.58,51.64,99714.0,44.8973,44.9757,44.8886,44.9408,99714.0
2018-10-23 12:30:00,51.63,51.74,51.63,51.73,569739.0,44.9321,45.0279,44.9321,45.0192,569739.0
2018-10-23 12:35:00,51.73,51.73,51.66,51.69,56110.0,45.0192,45.0192,44.9582,44.9844,56110.0
2018-10-23 12:40:00,51.68,51.74,51.67,51.74,79530.0,44.9757,45.0279,44.967,45.0279,79530.0
2018-10-23 12:45:00,51.75,51.79,51.73,51.79,216000.0,45.0366,45.0714,45.0192,45.0714,216000.0
2018-10-23 12:50:00,51.79,51.83,51.74,51.75,68082.0,45.0714,45.1062,45.0279,45.0366,68082.0
2018-10-23 12:55:00,51.75,51.78,51.75,51.75,97205.0,45.0366,45.0627,45.0366,45.0366,97205.0
2018-10-23 13:00:00,51.75,51.97,51.72,51.96,215635.0,45.0366,45.228,45.0105,45.2193,215635.0
2018-10-23 13:05:00,51.96,52.15,51.94,52.14,653222.0,45.2193,45.3847,45.2019,45.376,653222.0
2018-10-23 13:10:00,52.14,52.23,52.1,52.13,655531.0,45.376,45.4543,45.3412,45.3673,655531.0
2018-10-23 13:15:00,52.13,52.17,52.08,52.11,72770.0,45.3673,45.4021,45.3238,45.3499,72770.0
2018-10-23 13:20:00,52.1,52.16,52.07,52.13,140470.0,45.3412,45.3934,45.3151,45.3673,140470.0
2018-10-23 13:25:00,52.14,52.19,52.08,52.1,160922.0,45.376,45.4195,45.3238,45.3412,160922.0
2018-10-23 13:30:00,52.1,52.14,52.03,52.05,117974.0,45.3412,45.376,45.2802,45.2977,117974.0
2018-10-23 13:35:00,52.05,52.05,51.96,52.01,252659.0,45.2977,45.2977,45.2193,45.2628,252659.0
2018-10-23 13:40:00,52.01,52.03,51.9,51.91,89246.0,45.2628,45.2802,45.1671,45.1758,89246.0
2018-10-23 13:45:00,51.92,51.99,51.91,51.95,93526.0,45.1845,45.2454,45.1758,45.2106,93526.0
2018-10-23 13:50:00,51.94,52.02,51.92,51.93,64351.0,45.2019,45.2715,45.1845,45.1932,64351.0
2018-10-23 13:55:00,51.94,51.97,51.85,51.88,176099.0,45.2019,45.228,45.1236,45.1497,176099.0
2018-10-23 14:00:00,51.88,51.96,51.88,51.94,64114.0,45.1497,45.2193,45.1497,45.2019,64114.0
2018-10-23 14:05:00,51.94,52.0,51.9,51.96,84347.0,45.2019,45.2541,45.1671,45.2193,84347.0
2018-10-23 14:10:00,51.96,52.03,51.96,51.97,94666.0,45.2193,45.2802,45.2193,45.228,94666.0
2018-10-23 14:15:00,51.98,52.11,51.98,52.11,258577.0,45.2367,45.3499,45.2367,45.3499,258577.0
2018-10-23 14:20:00,52.11,52.2,52.09,52.2,625218.0,45.3499,45.4282,45.3325,45.4282,625218.0
2018-10-23 14:25:00,52.2,52.23,52.11,52.18,608121.0,45.4282,45.4543,45.3499,45.4108,608121.0
2018-10-23 14:30:00,52.19,52.29,52.18,52.25,234921.0,45.4195,45.5065,45.4108,45.4717,234921.0
2018-10-23 14:35:00,52.25,52.35,52.22,52.29,240560.0,45.4717,45.5587,45.4456,45.5065,240560.0
2018-10-23 14:40:00,52.29,52.35,52.25,52.33,102555.0,45.5065,45.5587,45.4717,45.5413,102555.0
2018-10-23 14:45:00,52.33,52.33,52.26,52.31,57668.0,45.5413,45.5413,45.4804,45.5239,57668.0
2018-10-23 14:50:00,52.31,52.41,52.29,52.32,436518.0,45.5239,45.611,45.5065,45.5326,436518.0
2018-10-23 14:55:00,52.32,52.37,52.28,52.33,92368.0,45.5326,45.5761,45.4978,45.5413,92368.0
2018-10-23 15:00:00,52.34,52.41,52.32,52.38,766874.0,45.55,45.611,45.5326,45.5848,766874.0
2018-10-23 15:05:00,52.38,52.43,52.33,52.34,160090.0,45.5848,45.6284,45.5413,45.55,160090.0
2018-10-23 15:10:00,52.33,52.36,52.27,52.33,122288.0,45.5413,45.5674,45.4891,45.5413,122288.0
2018-10-23 15:15:00,52.33,52.39,52.28,52.29,95565.0,45.5413,45.5935,45.4978,45.5065,95565.0
2018-10-23 15:20:00,52.29,52.4,52.28,52.38,123502.0,45.5065,45.6022,45.4978,45.5848,123502.0
2018-10-23 15:25:00,52.37,52.4,52.27,52.27,144924.0,45.5761,45.6022,45.4891,45.4891,144924.0
2018-10-23 15:30:00,52.28,52.34,52.25,52.33,139300.0,45.4978,45.55,45.4717,45.5413,139300.0
2018-10-23 15:35:00,52.33,52.34,52.21,52.23,120409.0,45.5413,45.55,45.4369,45.4543,120409.0
2018-10-23 15:40:00,52.23,52.26,52.16,52.19,158438.0,45.4543,45.4804,45.3934,45.4195,158438.0
2018-10-23 15:45:00,52.19,52.23,52.15,52.19,183112.0,45.4195,45.4543,45.3847,45.4195,183112.0
2018-10-23 15:50:00,52.19,52.22,52.12,52.16,325470.0,45.4195,45.4456,45.3586,45.3934,325470.0
2018-10-23 15:55:00,52.16,52.17,52.08,52.12,791057.0,45.3934,45.4021,45.3238,45.3586,791057.0
2018-10-24 09:30:00,51.97,52.11,51.91,52.09,145774.0,45.228,45.3499,45.1758,45.3325,145774.0
2018-10-24 09:35:00,52.09,52.19,52.02,52.12,224975.0,45.3325,45.4195,45.2715,45.3586,224975.0
2018-10-24 09:40:00,52.13,52.23,52.1,52.17,164305.0,45.3673,45.4543,45.3412,45.4021,164305.0
2018-10-24 09:45:00,52.17,52.18,52.0,52.01,133355.0,45.4021,45.4108,45.2541,45.2628,133355.0
2018-10-24 09:50:00,52.01,52.03,51.94,51.99,106119.0,45.2628,45.2802,45.2019,45.2454,106119.0
2018-10-24 09:55:00,51.99,52.11,51.97,52.11,97217.0,45.2454,45.3499,45.228,45.3499,97217.0
2018-10-24 10:00:00,52.11,52.11,51.94,51.94,153018.0,45.3499,45.3499,45.2019,45.2019,153018.0
2018-10-24 10:05:00,51.94,52.03,51.92,51.96,215097.0,45.2019,45.2802,45.1845,45.2193,215097.0
2018-10-24 10:10:00,51.96,52.02,51.9,51.91,170502.0,45.2193,45.2715,45.1671,45.1758,170502.0
2018-10-24 10:15:00,51.9,51.9,51.73,51.76,1004993.0,45.1671,45.1671,45.0192,45.0453,1004993.0
2018-10-24 10:20:00,51.76,51.81,51.67,51.75,104075.0,45.0453,45.0888,44.967,45.0366,104075.0
2018-10-24 10:25:00,51.76,51.81,51.69,51.71,232924.0,45.0453,45.0888,44.9844,45.0018,232924.0
2018-10-24 10:30:00,51.71,51.75,51.63,51.66,160337.0,45.0018,45.0366,44.9321,44.9582,160337.0
2018-10-24 10:35:00,51.66,51.7,51.45,51.45,1300353.0,44.9582,44.9931,44.7755,44.7755,1300353.0
2018-10-24 10:40:00,51.45,51.48,51.37,51.4,830650.0,44.7755,44.8016,44.7059,44.732,830650.0
2018-10-24 10:45:00,51.4,51.41,51.22,51.3,480634.0,44.732,44.7407,44.5753,44.645,480634.0
2018-10-24 10:50:00,51.3,51.35,51.25,51.32,452141.0,44.645,44.6885,44.6014,44.6624,452141.0
2018-10-24 10:55:00,51.32,51.35,51.26,51.28,155937.0,44.6624,44.6885,44.6101,44.6275,155937.0
2018-10-24 11:00:00,51.28,51.34,51.17,51.19,188290.0,44.6275,44.6798,44.5318,44.5492,188290.0
2018-10-24 11:05:00,51.19,51.19,50.99,51.0,246466.0,44.5492,44.5492,44.3752,44.3839,246466.0
2018-10-24 11:10:00,51.0,51.19,51.0,51.12,235206.0,44.3839,44.5492,44.3839,44.4883,235206.0
2018-10-24 11:15:00,51.12,51.17,51.1,51.1,114000.0,44.4883,44.5318,44.4709,44.4709,114000.0
2018-10-24 11:20:00,51.1,51.17,51.06,51.1,159640.0,44.4709,44.5318,44.4361,44.4709,159640.0
2018-10-24 11:25:00,51.1,51.13,51.0,51.02,135174.0,44.4709,44.497,44.3839,44.4013,135174.0
2018-10-24 11:30:00,51.02,51.06,50.98,51.06,96888.0,44.4013,44.4361,44.3665,44.4361,96888.0
2018-10-24 11:35:00,51.06,51.13,51.0,51.1,83229.0,44.4361,44.497,44.3839,44.4709,83229.0
2018-10-24 11:40:00,51.1,51.11,51.03,51.05,70699.0,44.4709,44.4796,44.41,44.4274,70699.0
2018-10-24 11:45:00,51.05,51.27,51.05,51.26,188938.0,44.4274,44.6188,44.4274,44.6101,188938.0
2018-10-24 11:50:00,51.27,51.38,51.19,51.38,673965.0,44.6188,44.7146,44.5492,44.7146,673965.0
2018-10-24 11:55:00,51.38,51.5,51.37,51.43,190834.0,44.7146,44.819,44.7059,44.7581,190834.0
2018-10-24 12:00:00,51.44,51.45,51.4,51.41,49929.0,44.7668,44.7755,44.732,44.7407,49929.0
2018-10-24 12:05:00,51.42,51.51,51.39,51.45,79436.0,44.7494,44.8277,44.7233,44.7755,79436.0
2018-10-24 12:10:00,51.45,51.49,51.41,51.48,57291.0,44.7755,44.8103,44.7407,44.8016,57291.0
2018-10-24 12:15:00,51.47,51.53,51.36,51.38,75564.0,44.7929,44.8451,44.6972,44.7146,75564.0
2018-10-24 12:20:00,51.37,51.39,51.3,51.34,111206.0,44.7059,44.7233,44.645,44.6798,111206.0
2018-10-24 12:25:00,51.34,51.37,51.31,51.34,39406.0,44.6798,44.7059,44.6537,44.6798,39406.0
2018-10-24 12:30:00,51.34,51.36,51.24,51.24,59369.0,44.6798,44.6972,44.5927,44.5927,59369.0
2018-10-24 12:35:00,51.25,51.25,51.15,51.15,62248.0,44.6014,44.6014,44.5144,44.5144,62248.0
2018-10-24 12:40:00,51.15,51.19,51.14,51.18,69340.0,44.5144,44.5492,44.5057,44.5405,69340.0
2018-10-24 12:45:00,51.17,51.18,51.11,51.11,44379.0,44.5318,44.5405,44.4796,44.4796,44379.0
2018-10-24 12:50:00,51.1,51.21,51.07,51.21,106890.0,44.4709,44.5666,44.4448,44.5666,106890.0
2018-10-24 12:55:00,51.21,51.21,51.16,51.17,33703.0,44.5666,44.5666,44.5231,44.5318,33703.0
2018-10-24 13:00:00,51.16,51.16,51.01,51.02,71668.0,44.5231,44.5231,44.3926,44.4013,71668.0
2018-10-24 13:05:00,51.03,51.05,50.93,50.97,88733.0,44.41,44.4274,44.323,44.3578,88733.0
2018-10-24 13:10:00,50.96,50.98,50.92,50.93,113858.0,44.3491,44.3665,44.3142,44.323,113858.0
2018-10-24 13:15:00,50.93,51.05,50.87,51.04,472821.0,44.323,44.4274,44.2707,44.4187,472821.0
2018-10-24 13:20:00,51.03,51.03,50.96,50.97,67019.0,44.41,44.41,44.3491,44.3578,67019.0
2018-10-24 13:25:00,50.97,50.98,50.92,50.94,71805.0,44.3578,44.3665,44.3142,44.3317,71805.0
2018-10-24 13:30:00,50.94,50.97,50.82,50.96,496834.0,44.3317,44.3578,44.2272,44.3491,496834.0
2018-10-24 13:35:00,50.95,50.98,50.89,50.89,560804.0,44.3404,44.3665,44.2881,44.2881,560804.0
2018-10-24 13:40:00,50.89,51.02,50.89,51.01,119695.0,44.2881,44.4013,44.2881,44.3926,119695.0
2018-10-24 13:45:00,51.01,51.05,50.93,51.04,428424.0,44.3926,44.4274,44.323,44.4187,428424.0
2018-10-24 13:50:00,51.04,51.11,50.97,51.1,783783.0,44.4187,44.4796,44.3578,44.4709,783783.0
2018-10-24 13:55:00,51.1,51.11,50.98,51.02,412990.0,44.4709,44.4796,44.3665,44.4013,412990.0
2018-10-24 14:00:00,51.02,51.03,50.94,50.98,315258.0,44.4013,44.41,44.3317,44.3665,315258.0
2018-10-24 14:05:00,50.98,50.99,50.88,50.89,186215.0,44.3665,44.3752,44.2794,44.2881,186215.0
2018-10-24 14:10:00,50.89,50.98,50.89,50.93,104238.0,44.2881,44.3665,44.2881,44.323,104238.0
2018-10-24 14:15:00,50.93,51.07,50.87,51.06,192881.0,44.323,44.4448,44.2707,44.4361,192881.0
2018-10-24 14:20:00,51.07,51.16,51.02,51.13,241797.0,44.4448,44.5231,44.4013,44.497,241797.0
2018-10-24 14:25:00,51.13,51.25,51.07,51.22,276192.0,44.497,44.6014,44.4448,44.5753,276192.0
2018-10-24 14:30:00,51.23,51.29,51.15,51.26,217805.0,44.584,44.6362,44.5144,44.6101,217805.0
2018-10-24 14:35:00,51.26,51.26,51.19,51.21,88761.0,44.6101,44.6101,44.5492,44.5666,88761.0
2018-10-24 14:40:00,51.2,51.21,51.07,51.08,112517.0,44.5579,44.5666,44.4448,44.4535,112517.0
2018-10-24 14:45:00,51.08,51.08,50.99,51.02,152944.0,44.4535,44.4535,44.3752,44.4013,152944.0
2018-10-24 14:50:00,51.02,51.04,50.92,50.93,92561.0,44.4013,44.4187,44.3142,44.323,92561.0
2018-10-24 14:55:00,50.93,51.02,50.93,50.94,74934.0,44.323,44.4013,44.323,44.3317,74934.0
2018-10-24 15:00:00,50.94,50.94,50.74,50.77,210369.0,44.3317,44.3317,44.1576,44.1837,210369.0
2018-10-24 15:05:00,50.77,50.84,50.76,50.8,96747.0,44.1837,44.2446,44.175,44.2098,96747.0
2018-10-24 15:10:00,50.8,50.88,50.78,50.85,99832.0,44.2098,44.2794,44.1924,44.2533,99832.0
2018-10-24 15:15:00,50.84,50.9,50.81,50.81,117905.0,44.2446,44.2968,44.2185,44.2185,117905.0
2018-10-24 15:20:00,50.81,50.82,50.71,50.75,116774.0,44.2185,44.2272,44.1315,44.1663,116774.0
2018-10-24 15:25:00,50.75,50.8,50.62,50.62,173323.0,44.1663,44.2098,44.0532,44.0532,173323.0
2018-10-24 15:30:00,50.62,50.68,50.6,50.6,376619.0,44.0532,44.1054,44.0358,44.0358,376619.0
2018-10-24 15:35:00,50.6,50.79,50.6,50.78,205491.0,44.0358,44.2011,44.0358,44.1924,205491.0
2018-10-24 15:40:00,50.78,50.85,50.71,50.72,318659.0,44.1924,44.2533,44.1315,44.1402,318659.0
2018-10-24 15:45:00,50.72,50.72,50.62,50.63,389986.0,44.1402,44.1402,44.0532,44.0619,389986.0
2018-10-24 15:50:00,50.63,50.68,50.56,50.59,525379.0,44.0619,44.1054,44.0009,44.0271,525379.0
2018-10-24 15:55:00,50.59,50.59,50.39,50.47,1162807.0,44.0271,44.0271,43.853,43.9226,1162807.0
2018-10-25 09:30:00,50.81,51.15,50.79,50.92,566510.0,44.2185,44.5144,44.2011,44.3142,566510.0
2018-10-25 09:35:00,50.92,51.15,50.91,51.09,373336.0,44.3142,44.5144,44.3055,44.4622,373336.0
2018-10-25 09:40:00,51.09,51.13,50.97,51.07,369719.0,44.4622,44.497,44.3578,44.4448,369719.0
2018-10-25 09:45:00,51.07,51.08,50.92,51.02,300043.0,44.4448,44.4535,44.3142,44.4013,300043.0
2018-10-25 09:50:00,51.01,51.08,50.97,51.01,451445.0,44.3926,44.4535,44.3578,44.3926,451445.0
2018-10-25 09:55:00,51.02,51.12,50.95,51.05,231264.0,44.4013,44.4883,44.3404,44.4274,231264.0
2018-10-25 10:00:00,51.04,51.18,51.02,51.18,257460.0,44.4187,44.5405,44.4013,44.5405,257460.0
2018-10-25 10:05:00,51.18,51.23,51.11,51.15,279816.0,44.5405,44.584,44.4796,44.5144,279816.0
2018-10-25 10:10:00,51.15,51.2,51.0,51.09,503635.0,44.5144,44.5579,44.3839,44.4622,503635.0
2018-10-25 10:15:00,51.09,51.13,50.94,50.95,257705.0,44.4622,44.497,44.3317,44.3404,257705.0
2018-10-25 10:20:00,50.94,50.97,50.8,50.81,408280.0,44.3317,44.3578,44.2098,44.2185,408280.0
2018-10-25 10:25:00,50.82,50.92,50.82,50.9,155964.0,44.2272,44.3142,44.2272,44.2968,155964.0
2018-10-25 10:30:00,50.91,51.04,50.89,51.0,221851.0,44.3055,44.4187,44.2881,44.3839,221851.0
2018-10-25 10:35:00,51.0,51.07,50.92,50.93,259698.0,44.3839,44.4448,44.3142,44.323,259698.0
2018-10-25 10:40:00,50.94,51.05,50.92,51.04,295665.0,44.3317,44.4274,44.3142,44.4187,295665.0
2018-10-25 10:45:00,51.04,51.09,50.97,50.99,278518.0,44.4187,44.4622,44.3578,44.3752,278518.0
2018-10-25 10:50:00,50.99,51.04,50.91,51.01,596886.0,44.3752,44.4187,44.3055,44.3926,596886.0
2018-10-25 10:55:00,51.01,51.04,50.94,50.94,212096.0,44.3926,44.4187,44.3317,44.3317,212096.0
2018-10-25 11:00:00,50.94,50.99,50.85,50.85,234773.0,44.3317,44.3752,44.2533,44.2533,234773.0
2018-10-25 11:05:00,50.86,50.87,50.78,50.86,370498.0,44.262,44.2707,44.1924,44.262,370498.0
2018-10-25 11:10:00,50.86,50.87,50.74,50.8,346452.0,44.262,44.2707,44.1576,44.2098,346452.0
2018-10-25 11:15:00,50.79,50.96,50.77,50.96,193383.0,44.2011,44.3491,44.1837,44.3491,193383.0
2018-10-25 11:20:00,50.96,51.14,50.96,51.08,230266.0,44.3491,44.5057,44.3491,44.4535,230266.0
2018-10-25 11:25:00,51.09,51.2,51.09,51.19,112735.0,44.4622,44.5579,44.4622,44.5492,112735.0
2018-10-25 11:30:00,51.19,51.24,51.17,51.17,85362.0,44.5492,44.5927,44.5318,44.5318,85362.0
2018-10-25 11:35:00,51.16,51.2,51.13,51.16,63707.0,44.5231,44.5579,44.497,44.5231,63707.0
2018-10-25 11:40:00,51.16,51.17,51.08,51.16,151305.0,44.5231,44.5318,44.4535,44.5231,151305.0
2018-10-25 11:45:00,51.16,51.21,51.13,51.2,71633.0,44.5231,44.5666,44.497,44.5579,71633.0
2018-10-25 11:50:00,51.2,51.22,51.16,51.21,75218.0,44.5579,44.5753,44.5231,44.5666,75218.0
2018-10-25 11:55:00,51.21,51.22,51.12,51.13,61564.0,44.5666,44.5753,44.4883,44.497,61564.0
2018-10-25 12:00:00,51.13,51.15,51.07,51.12,79401.0,44.497,44.5144,44.4448,44.4883,79401.0
2018-10-25 12:05:00,51.12,51.2,51.11,51.13,127511.0,44.4883,44.5579,44.4796,44.497,127511.0
2018-10-25 12:10:00,51.13,51.14,51.01,51.03,64570.0,44.497,44.5057,44.3926,44.41,64570.0
2018-10-25 12:15:00,51.03,51.03,50.96,51.0,86032.0,44.41,44.41,44.3491,44.3839,86032.0
2018-10-25 12:20:00,51.0,51.05,51.0,51.04,52870.0,44.3839,44.4274,44.3839,44.4187,52870.0
2018-10-25 12:25:00,51.05,51.1,51.04,51.05,79864.0,44.4274,44.4709,44.4187,44.4274,79864.0
2018-10-25 12:30:00,51.05,51.1,51.02,51.05,68151.0,44.4274,44.4709,44.4013,44.4274,68151.0
2018-10-25 12:35:00,51.05,51.11,51.05,51.09,34601.0,44.4274,44.4796,44.4274,44.4622,34601.0
2018-10-25 12:40:00,51.1,51.13,51.05,51.09,88191.0,44.4709,44.497,44.4274,44.4622,88191.0
2018-10-25 12:45:00,51.09,51.14,51.06,51.13,49990.0,44.4622,44.5057,44.4361,44.497,49990.0
2018-10-25 12:50:00,51.14,51.16,51.12,51.12,49897.0,44.5057,44.5231,44.4883,44.4883,49897.0
2018-10-25 12:55:00,51.12,51.14,51.07,51.12,47383.0,44.4883,44.5057,44.4448,44.4883,47383.0
2018-10-25 13:00:00,51.13,51.18,51.1,51.11,61597.0,44.497,44.5405,44.4709,44.4796,61597.0
2018-10-25 13:05:00,51.11,51.12,51.0,51.0,89107.0,44.4796,44.4883,44.3839,44.3839,89107.0
2018-10-25 13:10:00,51.0,51.02,50.94,51.02,145714.0,44.3839,44.4013,44.3317,44.4013,145714.0
2018-10-25 13:15:00,51.02,51.04,50.99,51.03,73858.0,44.4013,44.4187,44.3752,44.41,73858.0
2018-10-25 13:20:00,51.03,51.12,51.02,51.1,44970.0,44.41,44.4883,44.4013,44.4709,44970.0
2018-10-25 13:25:00,51.1,51.18,51.1,51.15,56827.0,44.4709,44.5405,44.4709,44.5144,56827.0
2018-10-25 13:30:00,51.16,51.27,51.15,51.27,138317.0,44.5231,44.6188,44.5144,44.6188,138317.0
2018-10-25 13:35:00,51.27,51.37,51.27,51.33,124355.0,44.6188,44.7059,44.6188,44.6711,124355.0
2018-10-25 13:40:00,51.33,51.35,51.27,51.31,42903.0,44.6711,44.6885,44.6188,44.6537,42903.0
2018-10-25 13:45:00,51.31,51.32,51.25,51.3,69733.0,44.6537,44.6624,44.6014,44.645,69733.0
2018-10-25 13:50:00,51.3,51.3,51.21,51.22,74580.0,44.645,44.645,44.5666,44.5753,74580.0
2018-10-25 13:55:00,51.22,51.23,51.19,51.21,84840.0,44.5753,44.584,44.5492,44.5666,84840.0
2018-10-25 14:00:00,51.21,51.21,51.14,51.2,63770.0,44.5666,44.5666,44.5057,44.5579,63770.0
2018-10-25 14:05:00,51.21,51.33,51.2,51.32,66434.0,44.5666,44.6711,44.5579,44.6624,66434.0
2018-10-25 14:10:00,51.33,51.37,51.29,51.35,65838.0,44.6711,44.7059,44.6362,44.6885,65838.0
2018-10-25 14:15:00,51.35,51.46,51.32,51.39,206380.0,44.6885,44.7842,44.6624,44.7233,206380.0
2018-10-25 14:20:00,51.4,51.42,51.37,51.4,99083.0,44.732,44.7494,44.7059,44.732,99083.0
2018-10-25 14:25:00,51.4,51.48,51.38,51.44,100167.0,44.732,44.8016,44.7146,44.7668,100167.0
2018-10-25 14:30:00,51.43,51.53,51.43,51.51,86810.0,44.7581,44.8451,44.7581,44.8277,86810.0
2018-10-25 14:35:00,51.52,51.54,51.41,51.41,61837.0,44.8364,44.8538,44.7407,44.7407,61837.0
2018-10-25 14:40:00,51.41,51.51,51.39,51.45,130720.0,44.7407,44.8277,44.7233,44.7755,130720.0
2018-10-25 14:45:00,51.45,51.52,51.45,51.5,53130.0,44.7755,44.8364,44.7755,44.819,53130.0
2018-10-25 14:50:00,51.5,51.5,51.42,51.45,66760.0,44.819,44.819,44.7494,44.7755,66760.0
2018-10-25 14:55:00,51.45,51.5,51.43,51.47,87340.0,44.7755,44.819,44.7581,44.7929,87340.0
2018-10-25 15:00:00,51.47,51.51,51.45,51.48,72695.0,44.7929,44.8277,44.7755,44.8016,72695.0
2018-10-25 15:05:00,51.48,51.5,51.43,51.46,71393.0,44.8016,44.819,44.7581,44.7842,71393.0
2018-10-25 15:10:00,51.46,51.5,51.46,51.5,53394.0,44.7842,44.819,44.7842,44.819,53394.0
2018-10-25 15:15:00,51.51,51.55,51.5,51.52,54608.0,44.8277,44.8625,44.819,44.8364,54608.0
2018-10-25 15:20:00,51.52,51.53,51.47,51.49,152525.0,44.8364,44.8451,44.7929,44.8103,152525.0
2018-10-25 15:25:00,51.5,51.5,51.44,51.46,129464.0,44.819,44.819,44.7668,44.7842,129464.0
2018-10-25 15:30:00,51.45,51.51,51.31,51.34,222237.0,44.7755,44.8277,44.6537,44.6798,222237.0
2018-10-25 15:35:00,51.34,51.38,51.3,51.33,125766.0,44.6798,44.7146,44.645,44.6711,125766.0
2018-10-25 15:40:00,51.33,51.35,51.2,51.24,344055.0,44.6711,44.6885,44.5579,44.5927,344055.0
2018-10-25 15:45:00,51.23,51.28,51.18,51.24,226079.0,44.584,44.6275,44.5405,44.5927,226079.0
2018-10-25 15:50:00,51.24,51.24,51.1,51.21,451303.0,44.5927,44.5927,44.4709,44.5666,451303.0
2018-10-25 15:55:00,51.21,51.23,51.14,51.18,705405.0,44.5666,44.584,44.5057,44.5405,705405.0
2018-10-26 09:30:00,50.45,50.6,50.28,50.37,320294.0,43.9052,44.0358,43.7573,43.8356,320294.0
2018-10-26 09:35:00,50.37,50.75,50.33,50.56,368342.0,43.8356,44.1663,43.8008,44.0009,368342.0
2018-10-26 09:40:00,50.55,50.71,50.55,50.67,332864.0,43.9922,44.1315,43.9922,44.0967,332864.0
2018-10-26 09:45:00,50.67,50.85,50.67,50.81,279729.0,44.0967,44.2533,44.0967,44.2185,279729.0
2018-10-26 09:50:00,50.81,50.81,50.64,50.65,368556.0,44.2185,44.2185,44.0706,44.0793,368556.0
2018-10-26 09:55:00,50.65,50.73,50.55,50.64,388508.0,44.0793,44.1489,43.9922,44.0706,388508.0
2018-10-26 10:00:00,50.65,50.65,50.51,50.52,307360.0,44.0793,44.0793,43.9574,43.9661,307360.0
2018-10-26 10:05:00,50.51,50.51,50.25,50.34,577192.0,43.9574,43.9574,43.7312,43.8095,577192.0
2018-10-26 10:10:00,50.34,50.47,50.33,50.45,371004.0,43.8095,43.9226,43.8008,43.9052,371004.0
2018-10-26 10:15:00,50.45,50.49,50.38,50.45,206314.0,43.9052,43.94,43.8443,43.9052,206314.0
2018-10-26 10:20:00,50.45,50.56,50.38,50.56,227486.0,43.9052,44.0009,43.8443,44.0009,227486.0
2018-10-26 10:25:00,50.56,50.64,50.43,50.45,208790.0,44.0009,44.0706,43.8878,43.9052,208790.0
2018-10-26 10:30:00,50.44,50.44,50.3,50.4,313024.0,43.8965,43.8965,43.7747,43.8617,313024.0
2018-10-26 10:35:00,50.39,50.45,50.27,50.35,211915.0,43.853,43.9052,43.7486,43.8182,211915.0
2018-10-26 10:40:00,50.35,50.41,50.27,50.3,218840.0,43.8182,43.8704,43.7486,43.7747,218840.0
2018-10-26 10:45:00,50.31,50.32,50.2,50.22,348170.0,43.7834,43.7921,43.6877,43.7051,348170.0
2018-10-26 10:50:00,50.23,50.3,50.14,50.16,571086.0,43.7138,43.7747,43.6354,43.6528,571086.0
2018-10-26 10:55:00,50.17,50.23,50.09,50.13,465262.0,43.6615,43.7138,43.5919,43.6267,465262.0
2018-10-26 11:00:00,50.13,50.22,50.1,50.19,388516.0,43.6267,43.7051,43.6006,43.6789,388516.0
2018-10-26 11:05:00,50.19,50.3,50.13,50.25,248277.0,43.6789,43.7747,43.6267,43.7312,248277.0
2018-10-26 11:10:00,50.26,50.33,50.2,50.32,309704.0,43.7399,43.8008,43.6877,43.7921,309704.0
2018-10-26 11:15:00,50.32,50.5,50.3,50.44,292971.0,43.7921,43.9487,43.7747,43.8965,292971.0
2018-10-26 11:20:00,50.45,50.56,50.41,50.56,281433.0,43.9052,44.0009,43.8704,44.0009,281433.0
2018-10-26 11:25:00,50.55,50.72,50.52,50.66,531616.0,43.9922,44.1402,43.9661,44.088,531616.0
2018-10-26 11:30:00,50.67,50.77,50.64,50.73,634404.0,44.0967,44.1837,44.0706,44.1489,634404.0
2018-10-26 11:35:00,50.74,50.78,50.41,50.44,1315959.0,44.1576,44.1924,43.8704,43.8965,1315959.0
2018-10-26 11:40:00,50.44,50.5,50.4,50.41,488532.0,43.8965,43.9487,43.8617,43.8704,488532.0
2018-10-26 11:45:00,50.41,50.54,50.39,50.53,254307.0,43.8704,43.9835,43.853,43.9748,254307.0
2018-10-26 11:50:00,50.53,50.74,50.53,50.67,213246.0,43.9748,44.1576,43.9748,44.0967,213246.0
2018-10-26 11:55:00,50.67,50.77,50.67,50.69,122657.0,44.0967,44.1837,44.0967,44.1141,122657.0
2018-10-26 12:00:00,50.69,50.78,50.66,50.78,262669.0,44.1141,44.1924,44.088,44.1924,262669.0
2018-10-26 12:05:00,50.78,50.89,50.78,50.88,190797.0,44.1924,44.2881,44.1924,44.2794,190797.0
2018-10-26 12:10:00,50.88,50.9,50.82,50.89,176173.0,44.2794,44.2968,44.2272,44.2881,176173.0
2018-10-26 12:15:00,50.89,50.95,50.83,50.94,135499.0,44.2881,44.3404,44.2359,44.3317,135499.0
2018-10-26 12:20:00,50.95,51.06,50.95,50.99,328645.0,44.3404,44.4361,44.3404,44.3752,328645.0
2018-10-26 12:25:00,50.99,51.05,50.98,51.04,121855.0,44.3752,44.4274,44.3665,44.4187,121855.0
2018-10-26 12:30:00,51.03,51.12,50.99,51.04,147924.0,44.41,44.4883,44.3752,44.4187,147924.0
2018-10-26 12:35:00,51.03,51.09,51.01,51.08,97271.0,44.41,44.4622,44.3926,44.4535,97271.0
2018-10-26 12:40:00,51.09,51.28,51.07,51.27,176176.0,44.4622,44.6275,44.4448,44.6188,176176.0
2018-10-26 12:45:00,51.27,51.32,51.24,51.3,82620.0,44.6188,44.6624,44.5927,44.645,82620.0
2018-10-26 12:50:00,51.3,51.3,51.17,51.23,150000.0,44.645,44.645,44.5318,44.584,150000.0
2018-10-26 12:55:00,51.23,51.23,51.14,51.17,150849.0,44.584,44.584,44.5057,44.5318,150849.0
2018-10-26 13:00:00,51.17,51.33,51.17,51.33,171515.0,44.5318,44.6711,44.5318,44.6711,171515.0
2018-10-26 13:05:00,51.33,51.36,51.28,51.28,205387.0,44.6711,44.6972,44.6275,44.6275,205387.0
2018-10-26 13:10:00,51.28,51.39,51.26,51.35,193746.0,44.6275,44.7233,44.6101,44.6885,193746.0
2018-10-26 13:15:00,51.35,51.37,51.26,51.32,651216.0,44.6885,44.7059,44.6101,44.6624,651216.0
2018-10-26 13:20:00,51.31,51.34,51.24,51.29,151469.0,44.6537,44.6798,44.5927,44.6362,151469.0
2018-10-26 13:25:00,51.3,51.32,51.22,51.25,168495.0,44.645,44.6624,44.5753,44.6014,168495.0
2018-10-26 13:30:00,51.25,51.25,51.07,51.08,255508.0,44.6014,44.6014,44.4448,44.4535,255508.0
2018-10-26 13:35:00,51.08,51.13,51.03,51.06,110196.0,44.4535,44.497,44.41,44.4361,110196.0
2018-10-26 13:40:00,51.06,51.17,51.06,51.17,110584.0,44.4361,44.5318,44.4361,44.5318,110584.0
2018-10-26 13:45:00,51.17,51.19,51.1,51.16,176902.0,44.5318,44.5492,44.4709,44.5231,176902.0
2018-10-26 13:50:00,51.16,51.26,51.13,51.24,126398.0,44.5231,44.6101,44.497,44.5927,126398.0
2018-10-26 13:55:00,51.24,51.29,51.24,51.26,114969.0,44.5927,44.6362,44.5927,44.6101,114969.0
2018-10-26 14:00:00,51.26,51.3,51.07,51.13,144850.0,44.6101,44.645,44.4448,44.497,144850.0
2018-10-26 14:05:00,51.13,51.17,51.08,51.13,122558.0,44.497,44.5318,44.4535,44.497,122558.0
2018-10-26 14:10:00,51.13,51.19,51.04,51.08,163084.0,44.497,44.5492,44.4187,44.4535,163084.0
2018-10-26 14:15:00,51.08,51.12,51.05,51.08,148906.0,44.4535,44.4883,44.4274,44.4535,148906.0
2018-10-26 14:20:00,51.07,51.1,50.94,51.04,166819.0,44.4448,44.4709,44.3317,44.4187,166819.0
2018-10-26 14:25:00,51.05,51.13,51.03,51.03,104926.0,44.4274,44.497,44.41,44.41,104926.0
2018-10-26 14:30:00,51.03,51.1,51.01,51.05,99057.0,44.41,44.4709,44.3926,44.4274,99057.0
2018-10-26 14:35:00,51.05,51.16,51.05,51.09,283488.0,44.4274,44.5231,44.4274,44.4622,283488.0
2018-10-26 14:40:00,51.09,51.11,50.98,51.01,298365.0,44.4622,44.4796,44.3665,44.3926,298365.0
2018-10-26 14:45:00,51.01,51.03,50.88,50.91,108987.0,44.3926,44.41,44.2794,44.3055,108987.0
2018-10-26 14:50:00,50.91,50.94,50.85,50.85,103412.0,44.3055,44.3317,44.2533,44.2533,103412.0
2018-10-26 14:55:00,50.84,50.85,50.69,50.74,189613.0,44.2446,44.2533,44.1141,44.1576,189613.0
2018-10-26 15:00:00,50.75,50.76,50.62,50.76,585062.0,44.1663,44.175,44.0532,44.175,585062.0
2018-10-26 15:05:00,50.75,50.76,50.7,50.74,290248.0,44.1663,44.175,44.1228,44.1576,290248.0
2018-10-26 15:10:00,50.74,50.78,50.62,50.67,238928.0,44.1576,44.1924,44.0532,44.0967,238928.0
2018-10-26 15:15:00,50.67,50.89,50.67,50.87,316061.0,44.0967,44.2881,44.0967,44.2707,316061.0
2018-10-26 15:20:00,50.88,51.04,50.87,50.92,500245.0,44.2794,44.4187,44.2707,44.3142,500245.0
2018-10-26 15:25:00,50.92,50.96,50.83,50.93,363118.0,44.3142,44.3491,44.2359,44.323,363118.0
2018-10-26 15:30:00,50.92,50.92,50.77,50.79,470376.0,44.3142,44.3142,44.1837,44.2011,470376.0
2018-10-26 15:35:00,50.78,51.03,50.76,50.94,453946.0,44.1924,44.41,44.175,44.3317,453946.0
2018-10-26 15:40:00,50.93,50.94,50.76,50.79,344861.0,44.323,44.3317,44.175,44.2011,344861.0
2018-10-26 15:45:00,50.79,51.09,50.78,51.01,491551.0,44.2011,44.4622,44.1924,44.3926,491551.0
2018-10-26 15:50:00,51.02,51.14,50.99,51.0,617880.0,44.4013,44.5057,44.3752,44.3839,617880.0
2018-10-26 15:55:00,51.0,51.0,50.82,50.86,1168764.0,44.3839,44.3839,44.2272,44.262,1168764.0
2018-10-29 09:30:00,51.51,51.83,51.51,51.76,324223.0,44.8277,45.1062,44.8277,45.0453,324223.0
2018-10-29 09:35:00,51.76,51.76,51.58,51.6,290621.0,45.0453,45.0453,44.8886,44.906,290621.0
2018-10-29 09:40:00,51.6,51.67,51.56,51.61,172742.0,44.906,44.967,44.8712,44.9147,172742.0
2018-10-29 09:45:00,51.62,51.74,51.58,51.6,124185.0,44.9234,45.0279,44.8886,44.906,124185.0
2018-10-29 09:50:00,51.6,51.62,51.44,51.56,171565.0,44.906,44.9234,44.7668,44.8712,171565.0
2018-10-29 09:55:00,51.56,51.65,51.54,51.62,163665.0,44.8712,44.9495,44.8538,44.9234,163665.0
2018-10-29 10:00:00,51.62,51.85,51.62,51.84,165923.0,44.9234,45.1236,44.9234,45.1149,165923.0
2018-10-29 10:05:00,51.83,51.83,51.74,51.8,124282.0,45.1062,45.1062,45.0279,45.0801,124282.0
2018-10-29 10:10:00,51.8,51.83,51.76,51.76,118435.0,45.0801,45.1062,45.0453,45.0453,118435.0
2018-10-29 10:15:00,51.76,51.82,51.71,51.77,111620.0,45.0453,45.0975,45.0018,45.054,111620.0
2018-10-29 10:20:00,51.77,51.81,51.73,51.78,124192.0,45.054,45.0888,45.0192,45.0627,124192.0
2018-10-29 10:25:00,51.79,51.84,51.74,51.83,114975.0,45.0714,45.1149,45.0279,45.1062,114975.0
2018-10-29 10:30:00,51.83,51.88,51.8,51.8,131287.0,45.1062,45.1497,45.0801,45.0801,131287.0
2018-10-29 10:35:00,51.8,51.8,51.65,51.7,99792.0,45.0801,45.0801,44.9495,44.9931,99792.0
2018-10-29 10:40:00,51.69,51.73,51.66,51.7,74264.0,44.9844,45.0192,44.9582,44.9931,74264.0
2018-10-29 10:45:00,51.7,51.72,51.6,51.64,103795.0,44.9931,45.0105,44.906,44.9408,103795.0
2018-10-29 10:50:00,51.64,51.77,51.64,51.77,187222.0,44.9408,45.054,44.9408,45.054,187222.0
2018-10-29 10:55:00,51.77,51.77,51.69,51.72,98510.0,45.054,45.054,44.9844,45.0105,98510.0
2018-10-29 11:00:00,51.73,51.78,51.67,51.68,106695.0,45.0192,45.0627,44.967,44.9757,106695.0
2018-10-29 11:05:00,51.68,51.78,51.68,51.69,101606.0,44.9757,45.0627,44.9757,44.9844,101606.0
2018-10-29 11:10:00,51.69,51.73,51.58,51.59,300399.0,44.9844,45.0192,44.8886,44.8973,300399.0
2018-10-29 11:15:00,51.59,51.6,51.51,51.54,177320.0,44.8973,44.906,44.8277,44.8538,177320.0
2018-10-29 11:20:00,51.54,51.62,51.53,51.59,99671.0,44.8538,44.9234,44.8451,44.8973,99671.0
2018-10-29 11:25:00,51.6,51.67,51.59,51.67,76745.0,44.906,44.967,44.8973,44.967,76745.0
2018-10-29 11:30:00,51.67,51.68,51.64,51.65,92691.0,44.967,44.9757,44.9408,44.9495,92691.0
2018-10-29 11:35:00,51.64,51.7,51.62,51.66,93696.0,44.9408,44.9931,44.9234,44.9582,93696.0
2018-10-29 11:40:00,51.66,51.74,51.64,51.73,80048.0,44.9582,45.0279,44.9408,45.0192,80048.0
2018-10-29 11:45:00,51.73,51.74,51.7,51.73,51220.0,45.0192,45.0279,44.9931,45.0192,51220.0
2018-10-29 11:50:00,51.72,51.74,51.56,51.56,62254.0,45.0105,45.0279,44.8712,44.8712,62254.0
2018-10-29 11:55:00,51.55,51.56,51.47,51.49,119733.0,44.8625,44.8712,44.7929,44.8103,119733.0
2018-10-29 12:00:00,51.48,51.54,51.46,51.52,123636.0,44.8016,44.8538,44.7842,44.8364,123636.0
2018-10-29 12:05:00,51.52,51.53,51.42,51.42,110145.0,44.8364,44.8451,44.7494,44.7494,110145.0
2018-10-29 12:10:00,51.42,51.42,51.36,51.39,81836.0,44.7494,44.7494,44.6972,44.7233,81836.0
2018-10-29 12:15:00,51.39,51.48,51.38,51.38,95276.0,44.7233,44.8016,44.7146,44.7146,95276.0
2018-10-29 12:20:00,51.38,51.41,51.27,51.35,195799.0,44.7146,44.7407,44.6188,44.6885,195799.0
2018-10-29 12:25:00,51.34,51.4,51.33,51.4,128840.0,44.6798,44.732,44.6711,44.732,128840.0
2018-10-29 12:30:00,51.4,51.43,51.33,51.39,114561.0,44.732,44.7581,44.6711,44.7233,114561.0
2018-10-29 12:35:00,51.39,51.48,51.39,51.42,163019.0,44.7233,44.8016,44.7233,44.7494,163019.0
2018-10-29 12:40:00,51.42,51.56,51.42,51.52,108749.0,44.7494,44.8712,44.7494,44.8364,108749.0
2018-10-29 12:45:00,51.52,51.54,51.42,51.43,183681.0,44.8364,44.8538,44.7494,44.7581,183681.0
2018-10-29 12:50:00,51.43,51.46,51.39,51.42,163249.0,44.7581,44.7842,44.7233,44.7494,163249.0
2018-10-29 12:55:00,51.42,51.43,51.33,51.39,113707.0,44.7494,44.7581,44.6711,44.7233,113707.0
2018-10-29 13:00:00,51.38,51.53,51.37,51.52,300391.0,44.7146,44.8451,44.7059,44.8364,300391.0
2018-10-29 13:05:00,51.51,51.57,51.46,51.57,122427.0,44.8277,44.8799,44.7842,44.8799,122427.0
2018-10-29 13:10:00,51.56,51.57,51.47,51.5,108991.0,44.8712,44.8799,44.7929,44.819,108991.0
2018-10-29 13:15:00,51.5,51.5,51.43,51.46,109216.0,44.819,44.819,44.7581,44.7842,109216.0
2018-10-29 13:20:00,51.46,51.49,51.41,51.44,95616.0,44.7842,44.8103,44.7407,44.7668,95616.0
2018-10-29 13:25:00,51.43,51.43,51.34,51.36,91285.0,44.7581,44.7581,44.6798,44.6972,91285.0
2018-10-29 13:30:00,51.36,51.54,51.35,51.53,91617.0,44.6972,44.8538,44.6885,44.8451,91617.0
2018-10-29 13:35:00,51.52,51.53,51.43,51.49,97067.0,44.8364,44.8451,44.7581,44.8103,97067.0
2018-10-29 13:40:00,51.48,51.51,51.4,51.51,87653.0,44.8016,44.8277,44.732,44.8277,87653.0
2018-10-29 13:45:00,51.51,51.55,51.39,51.45,106329.0,44.8277,44.8625,44.7233,44.7755,106329.0
2018-10-29 13:50:00,51.44,51.57,51.43,51.51,128246.0,44.7668,44.8799,44.7581,44.8277,128246.0
2018-10-29 13:55:00,51.51,51.52,51.44,51.44,151198.0,44.8277,44.8364,44.7668,44.7668,151198.0
2018-10-29 14:00:00,51.44,51.44,51.33,51.4,88520.0,44.7668,44.7668,44.6711,44.732,88520.0
2018-10-29 14:05:00,51.4,51.44,51.35,51.39,76815.0,44.732,44.7668,44.6885,44.7233,76815.0
2018-10-29 14:10:00,51.38,51.38,51.2,51.25,378618.0,44.7146,44.7146,44.5579,44.6014,378618.0
2018-10-29 14:15:00,51.25,51.25,51.15,51.22,148325.0,44.6014,44.6014,44.5144,44.5753,148325.0
2018-10-29 14:20:00,51.22,51.27,51.17,51.2,104276.0,44.5753,44.6188,44.5318,44.5579,104276.0
2018-10-29 14:25:00,51.2,51.26,51.15,51.16,143311.0,44.5579,44.6101,44.5144,44.5231,143311.0
2018-10-29 14:30:00,51.16,51.17,51.06,51.07,125439.0,44.5231,44.5318,44.4361,44.4448,125439.0
2018-10-29 14:35:00,51.07,51.14,51.03,51.03,131805.0,44.4448,44.5057,44.41,44.41,131805.0
2018-10-29 14:40:00,51.04,51.2,51.03,51.15,128648.0,44.4187,44.5579,44.41,44.5144,128648.0
2018-10-29 14:45:00,51.15,51.18,51.03,51.03,216426.0,44.5144,44.5405,44.41,44.41,216426.0
2018-10-29 14:50:00,51.03,51.04,50.91,50.95,351740.0,44.41,44.4187,44.3055,44.3404,351740.0
2018-10-29 14:55:00,50.95,51.04,50.92,50.97,372492.0,44.3404,44.4187,44.3142,44.3578,372492.0
2018-10-29 15:00:00,50.96,50.98,50.85,50.86,412187.0,44.3491,44.3665,44.2533,44.262,412187.0
2018-10-29 15:05:00,50.86,50.9,50.76,50.8,568194.0,44.262,44.2968,44.175,44.2098,568194.0
2018-10-29 15:10:00,50.8,50.82,50.61,50.64,539554.0,44.2098,44.2272,44.0445,44.0706,539554.0
2018-10-29 15:15:00,50.64,50.78,50.56,50.76,500910.0,44.0706,44.1924,44.0009,44.175,500910.0
2018-10-29 15:20:00,50.76,50.79,50.63,50.76,453338.0,44.175,44.2011,44.0619,44.175,453338.0
2018-10-29 15:25:00,50.76,50.81,50.66,50.68,572279.0,44.175,44.2185,44.088,44.1054,572279.0
2018-10-29 15:30:00,50.67,50.7,50.51,50.59,592075.0,44.0967,44.1228,43.9574,44.0271,592075.0
2018-10-29 15:35:00,50.59,50.6,50.45,50.51,400756.0,44.0271,44.0358,43.9052,43.9574,400756.0
2018-10-29 15:40:00,50.5,50.5,50.22,50.28,613547.0,43.9487,43.9487,43.7051,43.7573,613547.0
2018-10-29 15:45:00,50.28,50.7,50.22,50.64,747532.0,43.7573,44.1228,43.7051,44.0706,747532.0
2018-10-29 15:50:00,50.64,50.75,50.62,50.74,629461.0,44.0706,44.1663,44.0532,44.1576,629461.0
2018-10-29 15:55:00,50.74,50.76,50.62,50.73,1129713.0,44.1576,44.175,44.0532,44.1489,1129713.0
2018-10-30 09:30:00,50.6,50.77,50.55,50.75,635369.0,44.0358,44.1837,43.9922,44.1663,635369.0
2018-10-30 09:35:00,50.76,50.96,50.71,50.92,465511.0,44.175,44.3491,44.1315,44.3142,465511.0
2018-10-30 09:40:00,50.92,51.17,50.91,51.03,402429.0,44.3142,44.5318,44.3055,44.41,402429.0
2018-10-30 09:45:00,51.03,51.28,50.94,51.28,1036868.0,44.41,44.6275,44.3317,44.6275,1036868.0
2018-10-30 09:50:00,51.28,51.39,51.22,51.37,503869.0,44.6275,44.7233,44.5753,44.7059,503869.0
2018-10-30 09:55:00,51.37,51.56,51.34,51.45,381668.0,44.7059,44.8712,44.6798,44.7755,381668.0
2018-10-30 10:00:00,51.45,51.5,51.29,51.35,162865.0,44.7755,44.819,44.6362,44.6885,162865.0
2018-10-30 10:05:00,51.36,51.37,51.22,51.22,319171.0,44.6972,44.7059,44.5753,44.5753,319171.0
2018-10-30 10:10:00,51.22,51.35,51.15,51.35,147087.0,44.5753,44.6885,44.5144,44.6885,147087.0
2018-10-30 10:15:00,51.35,51.39,51.25,51.29,302792.0,44.6885,44.7233,44.6014,44.6362,302792.0
2018-10-30 10:20:00,51.28,51.36,51.24,51.29,215596.0,44.6275,44.6972,44.5927,44.6362,215596.0
2018-10-30 10:25:00,51.29,51.32,51.19,51.25,141682.0,44.6362,44.6624,44.5492,44.6014,141682.0
2018-10-30 10:30:00,51.26,51.32,51.21,51.23,232043.0,44.6101,44.6624,44.5666,44.584,232043.0
2018-10-30 10:35:00,51.22,51.22,50.97,51.04,340898.0,44.5753,44.5753,44.3578,44.4187,340898.0
2018-10-30 10:40:00,51.03,51.04,50.92,50.94,229171.0,44.41,44.4187,44.3142,44.3317,229171.0
2018-10-30 10:45:00,50.94,51.1,50.93,51.03,254688.0,44.3317,44.4709,44.323,44.41,254688.0
2018-10-30 10:50:00,51.03,51.08,50.9,50.91,169291.0,44.41,44.4535,44.2968,44.3055,169291.0
2018-10-30 10:55:00,50.91,51.01,50.88,50.93,168932.0,44.3055,44.3926,44.2794,44.323,168932.0
2018-10-30 11:00:00,50.94,51.01,50.86,50.94,224021.0,44.3317,44.3926,44.262,44.3317,224021.0
2018-10-30 11:05:00,50.94,51.13,50.94,51.1,148433.0,44.3317,44.497,44.3317,44.4709,148433.0
2018-10-30 11:10:00,51.1,51.14,50.99,51.0,134603.0,44.4709,44.5057,44.3752,44.3839,134603.0
2018-10-30 11:15:00,51.01,51.03,50.93,50.98,119559.0,44.3926,44.41,44.323,44.3665,119559.0
2018-10-30 11:20:00,50.98,51.05,50.93,50.96,138355.0,44.3665,44.4274,44.323,44.3491,138355.0
2018-10-30 11:25:00,50.97,51.23,50.96,51.2,203057.0,44.3578,44.584,44.3491,44.5579,203057.0
2018-10-30 11:30:00,51.21,51.25,51.16,51.18,195655.0,44.5666,44.6014,44.5231,44.5405,195655.0
2018-10-30 11:35:00,51.18,51.3,51.18,51.27,137355.0,44.5405,44.645,44.5405,44.6188,137355.0
2018-10-30 11:40:00,51.28,51.31,51.24,51.26,105534.0,44.6275,44.6537,44.5927,44.6101,105534.0
2018-10-30 11:45:00,51.27,51.46,51.27,51.43,270115.0,44.6188,44.7842,44.6188,44.7581,270115.0
2018-10-30 11:50:00,51.43,51.44,51.29,51.31,187445.0,44.7581,44.7668,44.6362,44.6537,187445.0
2018-10-30 11:55:00,51.31,51.37,51.26,51.26,137045.0,44.6537,44.7059,44.6101,44.6101,137045.0
2018-10-30 12:00:00,51.27,51.33,51.23,51.29,218915.0,44.6188,44.6711,44.584,44.6362,218915.0
2018-10-30 12:05:00,51.3,51.46,51.29,51.43,148857.0,44.645,44.7842,44.6362,44.7581,148857.0
2018-10-30 12:10:00,51.43,51.5,51.29,51.35,183145.0,44.7581,44.819,44.6362,44.6885,183145.0
2018-10-30 12:15:00,51.34,51.38,51.28,51.31,243104.0,44.6798,44.7146,44.6275,44.6537,243104.0
2018-10-30 12:20:00,51.31,51.36,51.3,51.34,161939.0,44.6537,44.6972,44.645,44.6798,161939.0
2018-10-30 12:25:00,51.34,51.43,51.34,51.41,134458.0,44.6798,44.7581,44.6798,44.7407,134458.0
2018-10-30 12:30:00,51.4,51.41,51.24,51.26,99899.0,44.732,44.7407,44.5927,44.6101,99899.0
2018-10-30 12:35:00,51.25,51.35,51.25,51.32,141164.0,44.6014,44.6885,44.6014,44.6624,141164.0
2018-10-30 12:40:00,51.32,51.34,51.25,51.28,346658.0,44.6624,44.6798,44.6014,44.6275,346658.0
2018-10-30 12:45:00,51.28,51.38,51.24,51.38,95054.0,44.6275,44.7146,44.5927,44.7146,95054.0
2018-10-30 12:50:00,51.37,51.39,51.31,51.33,113129.0,44.7059,44.7233,44.6537,44.6711,113129.0
2018-10-30 12:55:00,51.33,51.34,51.18,51.2,97147.0,44.6711,44.6798,44.5405,44.5579,97147.0
2018-10-30 13:00:00,51.2,51.21,51.13,51.17,289213.0,44.5579,44.5666,44.497,44.5318,289213.0
2018-10-30 13:05:00,51.17,51.23,51.15,51.17,305575.0,44.5318,44.584,44.5144,44.5318,305575.0
2018-10-30 13:10:00,51.17,51.21,51.07,51.07,128515.0,44.5318,44.5666,44.4448,44.4448,128515.0
2018-10-30 13:15:00,51.08,51.27,51.08,51.25,72221.0,44.4535,44.6188,44.4535,44.6014,72221.0
2018-10-30 13:20:00,51.24,51.32,51.2,51.24,121296.0,44.5927,44.6624,44.5579,44.5927,121296.0
2018-10-30 13:25:00,51.23,51.24,51.13,51.14,97384.0,44.584,44.5927,44.497,44.5057,97384.0
2018-10-30 13:30:00,51.14,51.15,51.06,51.11,106468.0,44.5057,44.5144,44.4361,44.4796,106468.0
2018-10-30 13:35:00,51.11,51.18,51.09,51.18,103979.0,44.4796,44.5405,44.4622,44.5405,103979.0
2018-10-30 13:40:00,51.17,51.34,51.17,51.32,106904.0,44.5318,44.6798,44.5318,44.6624,106904.0
2018-10-30 13:45:00,51.32,51.36,51.27,51.34,131674.0,44.6624,44.6972,44.6188,44.6798,131674.0
2018-10-30 13:50:00,51.35,51.35,51.26,51.28,168921.0,44.6885,44.6885,44.6101,44.6275,168921.0
2018-10-30 13:55:00,51.28,51.43,51.28,51.4,204004.0,44.6275,44.7581,44.6275,44.732,204004.0
2018-10-30 14:00:00,51.4,51.46,51.3,51.32,281472.0,44.732,44.7842,44.645,44.6624,281472.0
2018-10-30 14:05:00,51.33,51.36,51.25,51.28,201547.0,44.6711,44.6972,44.6014,44.6275,201547.0
2018-10-30 14:10:00,51.27,51.36,51.23,51.35,173806.0,44.6188,44.6972,44.584,44.6885,173806.0
2018-10-30 14:15:00,51.35,51.4,51.32,51.39,268427.0,44.6885,44.732,44.6624,44.7233,268427.0
2018-10-30 14:20:00,51.39,51.53,51.39,51.49,246906.0,44.7233,44.8451,44.7233,44.8103,246906.0
2018-10-30 14:25:00,51.49,51.53,51.39,51.43,453100.0,44.8103,44.8451,44.7233,44.7581,453100.0
2018-10-30 14:30:00,51.43,51.56,51.37,51.54,374193.0,44.7581,44.8712,44.7059,44.8538,374193.0
2018-10-30 14:35:00,51.54,51.59,51.5,51.55,594901.0,44.8538,44.8973,44.819,44.8625,594901.0
2018-10-30 14:40:00,51.55,51.64,51.51,51.61,601630.0,44.8625,44.9408,44.8277,44.9147,601630.0
2018-10-30 14:45:00,51.6,51.69,51.59,51.68,383924.0,44.906,44.9844,44.8973,44.9757,383924.0
2018-10-30 14:50:00,51.68,51.87,51.67,51.79,641863.0,44.9757,45.141,44.967,45.0714,641863.0
2018-10-30 14:55:00,51.79,51.93,51.75,51.84,599695.0,45.0714,45.1932,45.0366,45.1149,599695.0
2018-10-30 15:00:00,51.84,51.85,51.62,51.69,224282.0,45.1149,45.1236,44.9234,44.9844,224282.0
2018-10-30 15:05:00,51.69,51.76,51.67,51.76,199635.0,44.9844,45.0453,44.967,45.0453,199635.0
2018-10-30 15:10:00,51.75,51.91,51.75,51.84,303990.0,45.0366,45.1758,45.0366,45.1149,303990.0
2018-10-30 15:15:00,51.84,51.9,51.79,51.83,248846.0,45.1149,45.1671,45.0714,45.1062,248846.0
2018-10-30 15:20:00,51.83,51.86,51.77,51.82,205885.0,45.1062,45.1323,45.054,45.0975,205885.0
2018-10-30 15:25:00,51.82,52.0,51.82,51.93,246022.0,45.0975,45.2541,45.0975,45.1932,246022.0
2018-10-30 15:30:00,51.92,51.99,51.89,51.97,373633.0,45.1845,45.2454,45.1584,45.228,373633.0
2018-10-30 15:35:00,51.97,51.97,51.8,51.81,275888.0,45.228,45.228,45.0801,45.0888,275888.0
2018-10-30 15:40:00,51.82,51.88,51.79,51.82,301340.0,45.0975,45.1497,45.0714,45.0975,301340.0
2018-10-30 15:45:00,51.81,51.84,51.76,51.81,273970.0,45.0888,45.1149,45.0453,45.0888,273970.0
2018-10-30 15:50:00,51.81,51.95,51.81,51.92,417131.0,45.0888,45.2106,45.0888,45.1845,417131.0
2018-10-30 15:55:00,51.92,51.99,51.84,51.91,1357591.0,45.1845,45.2454,45.1149,45.1758,1357591.0
2018-10-31 09:30:00,52.49,52.8,52.45,52.66,1180265.0,45.6806,45.9504,45.6458,45.8285,1180265.0
2018-10-31 09:35:00,52.66,52.68,52.27,52.44,603680.0,45.8285,45.8459,45.4891,45.6371,603680.0
2018-10-31 09:40:00,52.44,52.53,52.43,52.44,174438.0,45.6371,45.7154,45.6284,45.6371,174438.0
2018-10-31 09:45:00,52.43,52.53,52.39,52.47,332745.0,45.6284,45.7154,45.5935,45.6632,332745.0
2018-10-31 09:50:00,52.47,52.64,52.46,52.59,252868.0,45.6632,45.8111,45.6545,45.7676,252868.0
2018-10-31 09:55:00,52.59,52.66,52.53,52.62,160864.0,45.7676,45.8285,45.7154,45.7937,160864.0
2018-10-31 10:00:00,52.62,52.69,52.59,52.63,124369.0,45.7937,45.8546,45.7676,45.8024,124369.0
2018-10-31 10:05:00,52.63,52.66,52.53,52.53,147837.0,45.8024,45.8285,45.7154,45.7154,147837.0
2018-10-31 10:10:00,52.53,52.55,52.45,52.45,124554.0,45.7154,45.7328,45.6458,45.6458,124554.0
2018-10-31 10:15:00,52.46,52.52,52.44,52.48,95104.0,45.6545,45.7067,45.6371,45.6719,95104.0
2018-10-31 10:20:00,52.48,52.65,52.48,52.63,123531.0,45.6719,45.8198,45.6719,45.8024,123531.0
2018-10-31 10:25:00,52.63,52.66,52.56,52.56,185426.0,45.8024,45.8285,45.7415,45.7415,185426.0
2018-10-31 10:30:00,52.56,52.71,52.56,52.71,307954.0,45.7415,45.872,45.7415,45.872,307954.0
2018-10-31 10:35:00,52.71,52.73,52.66,52.71,141607.0,45.872,45.8894,45.8285,45.872,141607.0
2018-10-31 10:40:00,52.72,52.78,52.71,52.78,93011.0,45.8807,45.933,45.872,45.933,93011.0
2018-10-31 10:45:00,52.77,52.79,52.58,52.59,124235.0,45.9243,45.9417,45.7589,45.7676,124235.0
2018-10-31 10:50:00,52.6,52.62,52.52,52.54,99493.0,45.7763,45.7937,45.7067,45.7241,99493.0
2018-10-31 10:55:00,52.54,52.56,52.46,52.47,122076.0,45.7241,45.7415,45.6545,45.6632,122076.0
2018-10-31 11:00:00,52.47,52.53,52.38,52.38,214458.0,45.6632,45.7154,45.5848,45.5848,214458.0
2018-10-31 11:05:00,52.39,52.42,52.36,52.37,171571.0,45.5935,45.6197,45.5674,45.5761,171571.0
2018-10-31 11:10:00,52.37,52.43,52.31,52.37,117962.0,45.5761,45.6284,45.5239,45.5761,117962.0
2018-10-31 11:15:00,52.37,52.41,52.35,52.39,65085.0,45.5761,45.611,45.5587,45.5935,65085.0
2018-10-31 11:20:00,52.39,52.46,52.39,52.44,100226.0,45.5935,45.6545,45.5935,45.6371,100226.0
2018-10-31 11:25:00,52.44,52.52,52.42,52.49,112975.0,45.6371,45.7067,45.6197,45.6806,112975.0
2018-10-31 11:30:00,52.5,52.54,52.46,52.46,73734.0,45.6893,45.7241,45.6545,45.6545,73734.0
2018-10-31 11:35:00,52.47,52.56,52.46,52.56,63827.0,45.6632,45.7415,45.6545,45.7415,63827.0
2018-10-31 11:40:00,52.57,52.59,52.47,52.47,79977.0,45.7502,45.7676,45.6632,45.6632,79977.0
2018-10-31 11:45:00,52.47,52.53,52.47,52.49,113235.0,45.6632,45.7154,45.6632,45.6806,113235.0
2018-10-31 11:50:00,52.49,52.58,52.49,52.56,67253.0,45.6806,45.7589,45.6806,45.7415,67253.0
2018-10-31 11:55:00,52.55,52.55,52.47,52.49,127590.0,45.7328,45.7328,45.6632,45.6806,127590.0
2018-10-31 12:00:00,52.5,52.53,52.37,52.38,126693.0,45.6893,45.7154,45.5761,45.5848,126693.0
2018-10-31 12:05:00,52.37,52.38,52.34,52.38,61879.0,45.5761,45.5848,45.55,45.5848,61879.0
2018-10-31 12:10:00,52.38,52.45,52.38,52.44,62776.0,45.5848,45.6458,45.5848,45.6371,62776.0
2018-10-31 12:15:00,52.44,52.45,52.31,52.39,96256.0,45.6371,45.6458,45.5239,45.5935,96256.0
2018-10-31 12:20:00,52.39,52.47,52.37,52.45,56705.0,45.5935,45.6632,45.5761,45.6458,56705.0
2018-10-31 12:25:00,52.44,52.49,52.41,52.42,46223.0,45.6371,45.6806,45.611,45.6197,46223.0
2018-10-31 12:30:00,52.42,52.5,52.42,52.49,76938.0,45.6197,45.6893,45.6197,45.6806,76938.0
2018-10-31 12:35:00,52.49,52.59,52.49,52.59,382496.0,45.6806,45.7676,45.6806,45.7676,382496.0
2018-10-31 12:40:00,52.59,52.68,52.57,52.67,368721.0,45.7676,45.8459,45.7502,45.8372,368721.0
2018-10-31 12:45:00,52.67,52.7,52.61,52.63,215627.0,45.8372,45.8633,45.785,45.8024,215627.0
2018-10-31 12:50:00,52.63,52.66,52.6,52.66,51203.0,45.8024,45.8285,45.7763,45.8285,51203.0
2018-10-31 12:55:00,52.66,52.74,52.66,52.73,211424.0,45.8285,45.8981,45.8285,45.8894,211424.0
2018-10-31 13:00:00,52.72,52.74,52.68,52.69,51441.0,45.8807,45.8981,45.8459,45.8546,51441.0
2018-10-31 13:05:00,52.69,52.72,52.67,52.68,76531.0,45.8546,45.8807,45.8372,45.8459,76531.0
2018-10-31 13:10:00,52.68,52.81,52.67,52.8,76975.0,45.8459,45.9591,45.8372,45.9504,76975.0
2018-10-31 13:15:00,52.81,52.83,52.76,52.78,96114.0,45.9591,45.9765,45.9155,45.933,96114.0
2018-10-31 13:20:00,52.78,52.8,52.75,52.76,40427.0,45.933,45.9504,45.9068,45.9155,40427.0
2018-10-31 13:25:00,52.76,52.76,52.68,52.69,51307.0,45.9155,45.9155,45.8459,45.8546,51307.0
2018-10-31 13:30:00,52.69,52.72,52.69,52.72,79830.0,45.8546,45.8807,45.8546,45.8807,79830.0
2018-10-31 13:35:00,52.72,52.72,52.66,52.69,73849.0,45.8807,45.8807,45.8285,45.8546,73849.0
2018-10-31 13:40:00,52.69,52.73,52.65,52.72,84765.0,45.8546,45.8894,45.8198,45.8807,84765.0
2018-10-31 13:45:00,52.72,52.77,52.69,52.72,56613.0,45.8807,45.9243,45.8546,45.8807,56613.0
2018-10-31 13:50:00,52.72,52.72,52.68,52.7,32056.0,45.8807,45.8807,45.8459,45.8633,32056.0
2018-10-31 13:55:00,52.7,52.72,52.67,52.67,34414.0,45.8633,45.8807,45.8372,45.8372,34414.0
2018-10-31 14:00:00,52.67,52.69,52.61,52.68,46676.0,45.8372,45.8546,45.785,45.8459,46676.0
2018-10-31 14:05:00,52.68,52.71,52.63,52.67,29390.0,45.8459,45.872,45.8024,45.8372,29390.0
2018-10-31 14:10:00,52.67,52.75,52.67,52.75,41746.0,45.8372,45.9068,45.8372,45.9068,41746.0
2018-10-31 14:15:00,52.75,52.8,52.73,52.77,58928.0,45.9068,45.9504,45.8894,45.9243,58928.0
2018-10-31 14:20:00,52.76,52.77,52.71,52.73,27321.0,45.9155,45.9243,45.872,45.8894,27321.0
2018-10-31 14:25:00,52.73,52.77,52.72,52.75,28767.0,45.8894,45.9243,45.8807,45.9068,28767.0
2018-10-31 14:30:00,52.75,52.78,52.73,52.75,49509.0,45.9068,45.933,45.8894,45.9068,49509.0
2018-10-31 14:35:00,52.75,52.8,52.73,52.8,50701.0,45.9068,45.9504,45.8894,45.9504,50701.0
2018-10-31 14:40:00,52.79,52.87,52.79,52.82,110946.0,45.9417,46.0113,45.9417,45.9678,110946.0
2018-10-31 14:45:00,52.83,52.85,52.77,52.77,73127.0,45.9765,45.9939,45.9243,45.9243,73127.0
2018-10-31 14:50:00,52.76,52.85,52.73,52.84,56964.0,45.9155,45.9939,45.8894,45.9852,56964.0
2018-10-31 14:55:00,52.84,52.89,52.82,52.87,141483.0,45.9852,46.0287,45.9678,46.0113,141483.0
2018-10-31 15:00:00,52.87,52.93,52.85,52.89,291703.0,46.0113,46.0635,45.9939,46.0287,291703.0
2018-10-31 15:05:00,52.88,52.91,52.83,52.83,98617.0,46.02,46.0461,45.9765,45.9765,98617.0
2018-10-31 15:10:00,52.83,52.9,52.83,52.89,71507.0,45.9765,46.0374,45.9765,46.0287,71507.0
2018-10-31 15:15:00,52.89,52.95,52.84,52.91,163362.0,46.0287,46.0809,45.9852,46.0461,163362.0
2018-10-31 15:20:00,52.92,52.94,52.77,52.83,159999.0,46.0548,46.0722,45.9243,45.9765,159999.0
2018-10-31 15:25:00,52.82,52.83,52.72,52.81,97143.0,45.9678,45.9765,45.8807,45.9591,97143.0
2018-10-31 15:30:00,52.81,52.82,52.69,52.72,149024.0,45.9591,45.9678,45.8546,45.8807,149024.0
2018-10-31 15:35:00,52.72,52.74,52.65,52.65,177452.0,45.8807,45.8981,45.8198,45.8198,177452.0
2018-10-31 15:40:00,52.66,52.75,52.65,52.65,219424.0,45.8285,45.9068,45.8198,45.8198,219424.0
2018-10-31 15:45:00,52.66,52.72,52.56,52.58,300000.0,45.8285,45.8807,45.7415,45.7589,300000.0
2018-10-31 15:50:00,52.57,52.64,52.55,52.59,220100.0,45.7502,45.8111,45.7328,45.7676,220100.0
2018-10-31 15:55:00,52.58,52.67,52.56,52.58,1154513.0,45.7589,45.8372,45.7415,45.7589,1154513.0
2018-11-01 09:30:00,53.57,53.88,53.52,53.73,683178.0,46.6205,46.8903,46.577,46.7597,683178.0
2018-11-01 09:35:00,53.73,53.76,53.49,53.5,337281.0,46.7597,46.7858,46.5508,46.5595,337281.0
2018-11-01 09:40:00,53.49,53.58,53.41,53.5,481570.0,46.5508,46.6292,46.4812,46.5595,481570.0
2018-11-01 09:45:00,53.5,53.57,53.39,53.43,556395.0,46.5595,46.6205,46.4638,46.4986,556395.0
2018-11-01 09:50:00,53.43,53.54,53.37,53.48,284390.0,46.4986,46.5944,46.4464,46.5421,284390.0
2018-11-01 09:55:00,53.48,53.51,53.27,53.28,307550.0,46.5421,46.5683,46.3594,46.3681,307550.0
2018-11-01 10:00:00,53.27,53.3,53.19,53.26,382912.0,46.3594,46.3855,46.2898,46.3507,382912.0
2018-11-01 10:05:00,53.27,53.39,53.21,53.36,460591.0,46.3594,46.4638,46.3072,46.4377,460591.0
2018-11-01 10:10:00,53.36,53.6,53.36,53.56,544155.0,46.4377,46.6466,46.4377,46.6118,544155.0
2018-11-01 10:15:00,53.56,53.62,53.53,53.59,160566.0,46.6118,46.664,46.5857,46.6379,160566.0
2018-11-01 10:20:00,53.59,53.64,53.51,53.64,195725.0,46.6379,46.6814,46.5683,46.6814,195725.0
2018-11-01 10:25:00,53.64,53.71,53.62,53.67,277377.0,46.6814,46.7423,46.664,46.7075,277377.0
2018-11-01 10:30:00,53.67,53.75,53.61,53.71,329476.0,46.7075,46.7771,46.6553,46.7423,329476.0
2018-11-01 10:35:00,53.7,53.86,53.69,53.8,113022.0,46.7336,46.8728,46.7249,46.8206,113022.0
2018-11-01 10:40:00,53.79,53.86,53.75,53.83,99613.0,46.8119,46.8728,46.7771,46.8467,99613.0
2018-11-01 10:45:00,53.82,53.94,53.82,53.9,103207.0,46.838,46.9425,46.838,46.9077,103207.0
2018-11-01 10:50:00,53.9,53.99,53.87,53.92,112537.0,46.9077,46.986,46.8815,46.9251,112537.0
2018-11-01 10:55:00,53.93,53.94,53.89,53.93,102223.0,46.9338,46.9425,46.899,46.9338,102223.0
2018-11-01 11:00:00,53.94,53.97,53.86,53.9,111792.0,46.9425,46.9686,46.8728,46.9077,111792.0
2018-11-01 11:05:00,53.9,54.09,53.9,54.04,137900.0,46.9077,47.073,46.9077,47.0295,137900.0
2018-11-01 11:10:00,54.04,54.14,54.02,54.11,228973.0,47.0295,47.1165,47.0121,47.0904,228973.0
2018-11-01 11:15:00,54.11,54.11,53.95,54.04,66631.0,47.0904,47.0904,46.9512,47.0295,66631.0
2018-11-01 11:20:00,54.05,54.12,54.03,54.07,77675.0,47.0382,47.0991,47.0208,47.0556,77675.0
2018-11-01 11:25:00,54.07,54.17,54.06,54.14,64211.0,47.0556,47.1426,47.0469,47.1165,64211.0
2018-11-01 11:30:00,54.14,54.17,53.98,54.04,93287.0,47.1165,47.1426,46.9773,47.0295,93287.0
2018-11-01 11:35:00,54.05,54.13,54.03,54.07,84020.0,47.0382,47.1078,47.0208,47.0556,84020.0
2018-11-01 11:40:00,54.07,54.16,54.07,54.13,101092.0,47.0556,47.1339,47.0556,47.1078,101092.0
2018-11-01 11:45:00,54.15,54.17,54.05,54.1,104756.0,47.1252,47.1426,47.0382,47.0817,104756.0
2018-11-01 11:50:00,54.1,54.1,54.0,54.05,91769.0,47.0817,47.0817,46.9947,47.0382,91769.0
2018-11-01 11:55:00,54.06,54.12,54.01,54.02,57679.0,47.0469,47.0991,47.0034,47.0121,57679.0
2018-11-01 12:00:00,54.02,54.02,53.91,53.94,98859.0,47.0121,47.0121,46.9164,46.9425,98859.0
2018-11-01 12:05:00,53.93,54.01,53.92,53.98,190185.0,46.9338,47.0034,46.9251,46.9773,190185.0
2018-11-01 12:10:00,53.98,54.03,53.95,54.01,72224.0,46.9773,47.0208,46.9512,47.0034,72224.0
2018-11-01 12:15:00,54.01,54.02,53.88,53.9,125377.0,47.0034,47.0121,46.8903,46.9077,125377.0
2018-11-01 12:20:00,53.89,53.91,53.86,53.9,46340.0,46.899,46.9164,46.8728,46.9077,46340.0
2018-11-01 12:25:00,53.89,53.92,53.86,53.88,91188.0,46.899,46.9251,46.8728,46.8903,91188.0
2018-11-01 12:30:00,53.88,53.94,53.82,53.83,88143.0,46.8903,46.9425,46.838,46.8467,88143.0
2018-11-01 12:35:00,53.83,53.88,53.79,53.87,64904.0,46.8467,46.8903,46.8119,46.8815,64904.0
2018-11-01 12:40:00,53.87,53.98,53.87,53.95,60879.0,46.8815,46.9773,46.8815,46.9512,60879.0
2018-11-01 12:45:00,53.95,53.97,53.87,53.95,48414.0,46.9512,46.9686,46.8815,46.9512,48414.0
2018-11-01 12:50:00,53.95,54.07,53.95,54.04,92978.0,46.9512,47.0556,46.9512,47.0295,92978.0
2018-11-01 12:55:00,54.04,54.06,53.99,54.06,33095.0,47.0295,47.0469,46.986,47.0469,33095.0
2018-11-01 13:00:00,54.06,54.06,53.98,54.0,41808.0,47.0469,47.0469,46.9773,46.9947,41808.0
2018-11-01 13:05:00,54.0,54.03,53.95,53.96,30846.0,46.9947,47.0208,46.9512,46.9599,30846.0
2018-11-01 13:10:00,53.96,54.02,53.95,53.98,46755.0,46.9599,47.0121,46.9512,46.9773,46755.0
2018-11-01 13:15:00,53.98,54.06,53.95,54.03,46548.0,46.9773,47.0469,46.9512,47.0208,46548.0
2018-11-01 13:20:00,54.03,54.04,53.98,53.99,86952.0,47.0208,47.0295,46.9773,46.986,86952.0
2018-11-01 13:25:00,54.0,54.09,53.98,54.08,97205.0,46.9947,47.073,46.9773,47.0643,97205.0
2018-11-01 13:30:00,54.09,54.1,54.04,54.08,48732.0,47.073,47.0817,47.0295,47.0643,48732.0
2018-11-01 13:35:00,54.08,54.09,53.98,53.99,89297.0,47.0643,47.073,46.9773,46.986,89297.0
2018-11-01 13:40:00,53.98,54.05,53.98,54.05,33664.0,46.9773,47.0382,46.9773,47.0382,33664.0
2018-11-01 13:45:00,54.04,54.07,53.95,53.99,164705.0,47.0295,47.0556,46.9512,46.986,164705.0
2018-11-01 13:50:00,54.0,54.01,53.95,53.99,37279.0,46.9947,47.0034,46.9512,46.986,37279.0
2018-11-01 13:55:00,53.98,54.03,53.95,53.97,60010.0,46.9773,47.0208,46.9512,46.9686,60010.0
2018-11-01 14:00:00,53.97,54.04,53.95,54.01,69466.0,46.9686,47.0295,46.9512,47.0034,69466.0
2018-11-01 14:05:00,54.01,54.03,53.96,53.98,59508.0,47.0034,47.0208,46.9599,46.9773,59508.0
2018-11-01 14:10:00,53.98,54.0,53.92,53.94,44263.0,46.9773,46.9947,46.9251,46.9425,44263.0
2018-11-01 14:15:00,53.95,54.05,53.95,54.01,48708.0,46.9512,47.0382,46.9512,47.0034,48708.0
2018-11-01 14:20:00,54.02,54.09,54.02,54.09,42498.0,47.0121,47.073,47.0121,47.073,42498.0
2018-11-01 14:25:00,54.08,54.1,54.05,54.06,38663.0,47.0643,47.0817,47.0382,47.0469,38663.0
2018-11-01 14:30:00,54.06,54.11,54.02,54.04,143386.0,47.0469,47.0904,47.0121,47.0295,143386.0
2018-11-01 14:35:00,54.05,54.08,54.02,54.05,114957.0,47.0382,47.0643,47.0121,47.0382,114957.0
2018-11-01 14:40:00,54.05,54.05,54.01,54.01,109444.0,47.0382,47.0382,47.0034,47.0034,109444.0
2018-11-01 14:45:00,54.01,54.06,53.97,54.0,53964.0,47.0034,47.0469,46.9686,46.9947,53964.0
2018-11-01 14:50:00,54.0,54.0,53.95,53.99,43963.0,46.9947,46.9947,46.9512,46.986,43963.0
2018-11-01 14:55:00,53.99,54.14,53.99,54.11,81767.0,46.986,47.1165,46.986,47.0904,81767.0
2018-11-01 15:00:00,54.11,54.12,54.04,54.07,352771.0,47.0904,47.0991,47.0295,47.0556,352771.0
2018-11-01 15:05:00,54.07,54.09,54.02,54.08,124656.0,47.0556,47.073,47.0121,47.0643,124656.0
2018-11-01 15:10:00,54.09,54.13,54.04,54.11,112476.0,47.073,47.1078,47.0295,47.0904,112476.0
2018-11-01 15:15:00,54.1,54.11,54.06,54.08,85970.0,47.0817,47.0904,47.0469,47.0643,85970.0
2018-11-01 15:20:00,54.08,54.09,54.05,54.09,84376.0,47.0643,47.073,47.0382,47.073,84376.0
2018-11-01 15:25:00,54.1,54.18,54.09,54.16,110909.0,47.0817,47.1513,47.073,47.1339,110909.0
2018-11-01 15:30:00,54.15,54.16,54.08,54.1,132664.0,47.1252,47.1339,47.0643,47.0817,132664.0
2018-11-01 15:35:00,54.1,54.14,54.09,54.13,216821.0,47.0817,47.1165,47.073,47.1078,216821.0
2018-11-01 15:40:00,54.14,54.22,54.1,54.21,155405.0,47.1165,47.1861,47.0817,47.1774,155405.0
2018-11-01 15:45:00,54.2,54.21,54.11,54.13,271779.0,47.1687,47.1774,47.0904,47.1078,271779.0
2018-11-01 15:50:00,54.13,54.17,54.11,54.12,337618.0,47.1078,47.1426,47.0904,47.0991,337618.0
2018-11-01 15:55:00,54.13,54.2,54.11,54.11,1233216.0,47.1078,47.1687,47.0904,47.0904,1233216.0
2018-11-02 09:30:00,54.46,54.53,54.38,54.41,342378.0,47.395,47.4559,47.3254,47.3515,342378.0
2018-11-02 09:35:00,54.42,54.49,54.31,54.39,193263.0,47.3602,47.4211,47.2645,47.3341,193263.0
2018-11-02 09:40:00,54.39,54.49,54.37,54.42,184917.0,47.3341,47.4211,47.3167,47.3602,184917.0
2018-11-02 09:45:00,54.42,54.61,54.4,54.61,127852.0,47.3602,47.5256,47.3428,47.5256,127852.0
2018-11-02 09:50:00,54.61,54.61,54.46,54.47,122280.0,47.5256,47.5256,47.395,47.4037,122280.0
2018-11-02 09:55:00,54.46,54.52,54.4,54.5,245401.0,47.395,47.4472,47.3428,47.4298,245401.0
2018-11-02 10:00:00,54.5,54.58,54.47,54.47,275650.0,47.4298,47.4994,47.4037,47.4037,275650.0
2018-11-02 10:05:00,54.48,54.5,54.43,54.47,73777.0,47.4124,47.4298,47.3689,47.4037,73777.0
2018-11-02 10:10:00,54.46,54.58,54.46,54.51,148141.0,47.395,47.4994,47.395,47.4385,148141.0
2018-11-02 10:15:00,54.51,54.51,54.39,54.47,147926.0,47.4385,47.4385,47.3341,47.4037,147926.0
2018-11-02 10:20:00,54.47,54.49,54.32,54.32,111407.0,47.4037,47.4211,47.2732,47.2732,111407.0
2018-11-02 10:25:00,54.32,54.34,54.16,54.16,153131.0,47.2732,47.2906,47.1339,47.1339,153131.0
2018-11-02 10:30:00,54.15,54.21,54.03,54.06,340536.0,47.1252,47.1774,47.0208,47.0469,340536.0
2018-11-02 10:35:00,54.05,54.06,53.99,54.0,102839.0,47.0382,47.0469,46.986,46.9947,102839.0
2018-11-02 10:40:00,54.0,54.02,53.92,53.97,75489.0,46.9947,47.0121,46.9251,46.9686,75489.0
2018-11-02 10:45:00,53.97,54.03,53.93,53.97,181828.0,46.9686,47.0208,46.9338,46.9686,181828.0
2018-11-02 10:50:00,53.96,54.12,53.96,54.07,129024.0,46.9599,47.0991,46.9599,47.0556,129024.0
2018-11-02 10:55:00,54.07,54.2,54.05,54.12,115492.0,47.0556,47.1687,47.0382,47.0991,115492.0
2018-11-02 11:00:00,54.13,54.15,54.02,54.04,95649.0,47.1078,47.1252,47.0121,47.0295,95649.0
2018-11-02 11:05:00,54.04,54.08,53.95,54.07,68592.0,47.0295,47.0643,46.9512,47.0556,68592.0
2018-11-02 11:10:00,54.06,54.12,53.91,53.93,238501.0,47.0469,47.0991,46.9164,46.9338,238501.0
2018-11-02 11:15:00,53.92,53.98,53.86,53.9,100332.0,46.9251,46.9773,46.8728,46.9077,100332.0
2018-11-02 11:20:00,53.89,53.9,53.79,53.89,220633.0,46.899,46.9077,46.8119,46.899,220633.0
2018-11-02 11:25:00,53.88,53.9,53.74,53.82,380458.0,46.8903,46.9077,46.7684,46.838,380458.0
2018-11-02 11:30:00,53.81,53.98,53.78,53.89,81826.0,46.8293,46.9773,46.8032,46.899,81826.0
2018-11-02 11:35:00,53.9,53.92,53.79,53.9,85674.0,46.9077,46.9251,46.8119,46.9077,85674.0
2018-11-02 11:40:00,53.9,53.92,53.77,53.79,132691.0,46.9077,46.9251,46.7945,46.8119,132691.0
2018-11-02 11:45:00,53.78,53.79,53.69,53.76,79369.0,46.8032,46.8119,46.7249,46.7858,79369.0
2018-11-02 11:50:00,53.76,53.78,53.72,53.72,218490.0,46.7858,46.8032,46.751,46.751,218490.0
2018-11-02 11:55:00,53.72,53.8,53.71,53.79,71283.0,46.751,46.8206,46.7423,46.8119,71283.0
2018-11-02 12:00:00,53.79,53.83,53.68,53.73,130271.0,46.8119,46.8467,46.7162,46.7597,130271.0
2018-11-02 12:05:00,53.73,53.78,53.66,53.66,94967.0,46.7597,46.8032,46.6988,46.6988,94967.0
2018-11-02 12:10:00,53.66,53.7,53.63,53.7,87019.0,46.6988,46.7336,46.6727,46.7336,87019.0
2018-11-02 12:15:00,53.69,53.73,53.65,53.68,91206.0,46.7249,46.7597,46.6901,46.7162,91206.0
2018-11-02 12:20:00,53.67,53.68,53.61,53.61,63979.0,46.7075,46.7162,46.6553,46.6553,63979.0
2018-11-02 12:25:00,53.61,53.67,53.59,53.66,32120.0,46.6553,46.7075,46.6379,46.6988,32120.0
2018-11-02 12:30:00,53.66,53.71,53.46,53.47,196597.0,46.6988,46.7423,46.5247,46.5334,196597.0
2018-11-02 12:35:00,53.47,53.52,53.41,53.47,89092.0,46.5334,46.577,46.4812,46.5334,89092.0
2018-11-02 12:40:00,53.46,53.54,53.45,53.48,83889.0,46.5247,46.5944,46.516,46.5421,83889.0
2018-11-02 12:45:00,53.48,53.5,53.44,53.47,81636.0,46.5421,46.5595,46.5073,46.5334,81636.0
2018-11-02 12:50:00,53.48,53.48,53.33,53.34,64012.0,46.5421,46.5421,46.4116,46.4203,64012.0
2018-11-02 12:55:00,53.34,53.35,53.28,53.35,114309.0,46.4203,46.429,46.3681,46.429,114309.0
2018-11-02 13:00:00,53.35,53.35,53.28,53.29,186992.0,46.429,46.429,46.3681,46.3768,186992.0
2018-11-02 13:05:00,53.29,53.38,53.25,53.38,131171.0,46.3768,46.4551,46.342,46.4551,131171.0
2018-11-02 13:10:00,53.37,53.53,53.37,53.52,141302.0,46.4464,46.5857,46.4464,46.577,141302.0
2018-11-02 13:15:00,53.53,53.55,53.49,53.55,78678.0,46.5857,46.6031,46.5508,46.6031,78678.0
2018-11-02 13:20:00,53.54,53.58,53.47,53.51,75728.0,46.5944,46.6292,46.5334,46.5683,75728.0
2018-11-02 13:25:00,53.51,53.53,53.44,53.47,67968.0,46.5683,46.5857,46.5073,46.5334,67968.0
2018-11-02 13:30:00,53.47,53.48,53.4,53.41,54328.0,46.5334,46.5421,46.4725,46.4812,54328.0
2018-11-02 13:35:00,53.41,53.43,53.34,53.39,32230.0,46.4812,46.4986,46.4203,46.4638,32230.0
2018-11-02 13:40:00,53.39,53.5,53.36,53.48,150349.0,46.4638,46.5595,46.4377,46.5421,150349.0
2018-11-02 13:45:00,53.48,53.54,53.46,53.48,181492.0,46.5421,46.5944,46.5247,46.5421,181492.0
2018-11-02 13:50:00,53.48,53.51,53.38,53.41,127169.0,46.5421,46.5683,46.4551,46.4812,127169.0
2018-11-02 13:55:00,53.41,53.48,53.39,53.47,47759.0,46.4812,46.5421,46.4638,46.5334,47759.0
2018-11-02 14:00:00,53.48,53.48,53.41,53.41,33590.0,46.5421,46.5421,46.4812,46.4812,33590.0
2018-11-02 14:05:00,53.41,53.44,53.36,53.4,82432.0,46.4812,46.5073,46.4377,46.4725,82432.0
2018-11-02 14:10:00,53.39,53.42,53.38,53.39,159809.0,46.4638,46.4899,46.4551,46.4638,159809.0
2018-11-02 14:15:00,53.4,53.44,53.37,53.43,50678.0,46.4725,46.5073,46.4464,46.4986,50678.0
2018-11-02 14:20:00,53.43,53.43,53.37,53.41,115002.0,46.4986,46.4986,46.4464,46.4812,115002.0
2018-11-02 14:25:00,53.41,53.92,53.37,53.89,1002756.0,46.4812,46.9251,46.4464,46.899,1002756.0
2018-11-02 14:30:00,53.89,53.93,53.73,53.84,704205.0,46.899,46.9338,46.7597,46.8554,704205.0
2018-11-02 14:35:00,53.84,53.85,53.74,53.78,153809.0,46.8554,46.8641,46.7684,46.8032,153809.0
2018-11-02 14:40:00,53.78,53.86,53.75,53.76,119361.0,46.8032,46.8728,46.7771,46.7858,119361.0
2018-11-02 14:45:00,53.76,53.79,53.72,53.79,108959.0,46.7858,46.8119,46.751,46.8119,108959.0
2018-11-02 14:50:00,53.79,53.88,53.79,53.84,87170.0,46.8119,46.8903,46.8119,46.8554,87170.0
2018-11-02 14:55:00,53.85,53.91,53.8,53.85,442268.0,46.8641,46.9164,46.8206,46.8641,442268.0
2018-11-02 15:00:00,53.85,53.9,53.75,53.81,212851.0,46.8641,46.9077,46.7771,46.8293,212851.0
2018-11-02 15:05:00,53.81,53.86,53.79,53.84,110800.0,46.8293,46.8728,46.8119,46.8554,110800.0
2018-11-02 15:10:00,53.84,54.02,53.83,53.96,241686.0,46.8554,47.0121,46.8467,46.9599,241686.0
2018-11-02 15:15:00,53.97,53.99,53.88,53.94,125629.0,46.9686,46.986,46.8903,46.9425,125629.0
2018-11-02 15:20:00,53.94,54.02,53.94,54.01,116541.0,46.9425,47.0121,46.9425,47.0034,116541.0
2018-11-02 15:25:00,54.02,54.03,53.88,53.91,181070.0,47.0121,47.0208,46.8903,46.9164,181070.0
2018-11-02 15:30:00,53.91,53.92,53.82,53.85,181409.0,46.9164,46.9251,46.838,46.8641,181409.0
2018-11-02 15:35:00,53.85,53.94,53.8,53.94,135568.0,46.8641,46.9425,46.8206,46.9425,135568.0
2018-11-02 15:40:00,53.94,53.98,53.89,53.93,170577.0,46.9425,46.9773,46.899,46.9338,170577.0
2018-11-02 15:45:00,53.92,53.96,53.87,53.92,258452.0,46.9251,46.9599,46.8815,46.9251,258452.0
2018-11-02 15:50:00,53.92,53.99,53.92,53.96,176373.0,46.9251,46.986,46.9251,46.9599,176373.0
2018-11-02 15:55:00,53.97,53.99,53.86,53.94,631225.0,46.9686,46.986,46.8728,46.9425,631225.0
2018-11-05 09:30:00,54.0,54.08,53.79,54.07,171490.0,46.9947,47.0643,46.8119,47.0556,171490.0
2018-11-05 09:35:00,54.08,54.11,53.91,53.93,248400.0,47.0643,47.0904,46.9164,46.9338,248400.0
2018-11-05 09:40:00,53.93,53.97,53.78,53.79,150506.0,46.9338,46.9686,46.8032,46.8119,150506.0
2018-11-05 09:45:00,53.79,53.89,53.77,53.86,122768.0,46.8119,46.899,46.7945,46.8728,122768.0
2018-11-05 09:50:00,53.86,54.03,53.86,53.96,108880.0,46.8728,47.0208,46.8728,46.9599,108880.0
2018-11-05 09:55:00,53.96,54.01,53.86,53.91,153478.0,46.9599,47.0034,46.8728,46.9164,153478.0
2018-11-05 10:00:00,53.93,53.93,53.83,53.87,84062.0,46.9338,46.9338,46.8467,46.8815,84062.0
2018-11-05 10:05:00,53.88,53.9,53.79,53.79,68894.0,46.8903,46.9077,46.8119,46.8119,68894.0
2018-11-05 10:10:00,53.79,53.86,53.72,53.85,148262.0,46.8119,46.8728,46.751,46.8641,148262.0
2018-11-05 10:15:00,53.86,53.87,53.78,53.81,81001.0,46.8728,46.8815,46.8032,46.8293,81001.0
2018-11-05 10:20:00,53.81,53.82,53.75,53.82,219024.0,46.8293,46.838,46.7771,46.838,219024.0
2018-11-05 10:25:00,53.82,53.94,53.77,53.91,137869.0,46.838,46.9425,46.7945,46.9164,137869.0
2018-11-05 10:30:00,53.92,54.03,53.92,53.93,118202.0,46.9251,47.0208,46.9251,46.9338,118202.0
2018-11-05 10:35:00,53.93,53.94,53.83,53.86,90591.0,46.9338,46.9425,46.8467,46.8728,90591.0
2018-11-05 10:40:00,53.86,53.96,53.84,53.92,61129.0,46.8728,46.9599,46.8554,46.9251,61129.0
2018-11-05 10:45:00,53.92,53.97,53.88,53.96,75812.0,46.9251,46.9686,46.8903,46.9599,75812.0
2018-11-05 10:50:00,53.96,54.13,53.96,54.1,51002.0,46.9599,47.1078,46.9599,47.0817,51002.0
2018-11-05 10:55:00,54.11,54.23,54.1,54.23,77812.0,47.0904,47.1948,47.0817,47.1948,77812.0
2018-11-05 11:00:00,54.21,54.25,54.17,54.23,61461.0,47.1774,47.2123,47.1426,47.1948,61461.0
2018-11-05 11:05:00,54.23,54.25,54.13,54.14,54913.0,47.1948,47.2123,47.1078,47.1165,54913.0
2018-11-05 11:10:00,54.13,54.19,54.13,54.15,260486.0,47.1078,47.16,47.1078,47.1252,260486.0
2018-11-05 11:15:00,54.14,54.16,54.09,54.11,105853.0,47.1165,47.1339,47.073,47.0904,105853.0
2018-11-05 11:20:00,54.11,54.12,54.02,54.04,68700.0,47.0904,47.0991,47.0121,47.0295,68700.0
2018-11-05 11:25:00,54.04,54.1,54.01,54.01,41796.0,47.0295,47.0817,47.0034,47.0034,41796.0
2018-11-05 11:30:00,54.01,54.04,53.96,53.96,77561.0,47.0034,47.0295,46.9599,46.9599,77561.0
2018-11-05 11:35:00,53.96,54.0,53.94,53.98,62198.0,46.9599,46.9947,46.9425,46.9773,62198.0
2018-11-05 11:40:00,53.98,54.02,53.87,53.91,49690.0,46.9773,47.0121,46.8815,46.9164,49690.0
2018-11-05 11:45:00,53.9,53.94,53.85,53.93,52825.0,46.9077,46.9425,46.8641,46.9338,52825.0
2018-11-05 11:50:00,53.92,54.03,53.92,54.0,94234.0,46.9251,47.0208,46.9251,46.9947,94234.0
2018-11-05 11:55:00,54.0,54.0,53.93,53.98,50719.0,46.9947,46.9947,46.9338,46.9773,50719.0
2018-11-05 12:00:00,53.99,54.0,53.93,53.96,38622.0,46.986,46.9947,46.9338,46.9599,38622.0
2018-11-05 12:05:00,53.96,53.96,53.89,53.91,41943.0,46.9599,46.9599,46.899,46.9164,41943.0
2018-11-05 12:10:00,53.91,53.92,53.87,53.91,39666.0,46.9164,46.9251,46.8815,46.9164,39666.0
2018-11-05 12:15:00,53.9,53.9,53.82,53.84,36197.0,46.9077,46.9077,46.838,46.8554,36197.0
2018-11-05 12:20:00,53.84,53.89,53.82,53.88,61271.0,46.8554,46.899,46.838,46.8903,61271.0
2018-11-05 12:25:00,53.87,53.9,53.83,53.88,50462.0,46.8815,46.9077,46.8467,46.8903,50462.0
2018-11-05 12:30:00,53.88,53.89,53.85,53.88,35714.0,46.8903,46.899,46.8641,46.8903,35714.0
2018-11-05 12:35:00,53.88,53.89,53.85,53.87,24157.0,46.8903,46.899,46.8641,46.8815,24157.0
2018-11-05 12:40:00,53.87,53.87,53.84,53.86,36550.0,46.8815,46.8815,46.8554,46.8728,36550.0
2018-11-05 12:45:00,53.86,53.89,53.84,53.89,33754.0,46.8728,46.899,46.8554,46.899,33754.0
2018-11-05 12:50:00,53.88,53.93,53.87,53.9,37242.0,46.8903,46.9338,46.8815,46.9077,37242.0
2018-11-05 12:55:00,53.89,53.95,53.89,53.93,54079.0,46.899,46.9512,46.899,46.9338,54079.0
2018-11-05 13:00:00,53.94,53.96,53.91,53.95,32013.0,46.9425,46.9599,46.9164,46.9512,32013.0
2018-11-05 13:05:00,53.95,53.97,53.93,53.97,34823.0,46.9512,46.9686,46.9338,46.9686,34823.0
2018-11-05 13:10:00,53.97,53.98,53.92,53.93,46572.0,46.9686,46.9773,46.9251,46.9338,46572.0
2018-11-05 13:15:00,53.93,53.96,53.9,53.95,69222.0,46.9338,46.9599,46.9077,46.9512,69222.0
2018-11-05 13:20:00,53.95,53.97,53.94,53.95,28238.0,46.9512,46.9686,46.9425,46.9512,28238.0
2018-11-05 13:25:00,53.94,53.96,53.94,53.95,33376.0,46.9425,46.9599,46.9425,46.9512,33376.0
2018-11-05 13:30:00,53.94,54.01,53.93,54.01,175413.0,46.9425,47.0034,46.9338,47.0034,175413.0
2018-11-05 13:35:00,54.02,54.08,53.98,54.07,75145.0,47.0121,47.0643,46.9773,47.0556,75145.0
2018-11-05 13:40:00,54.06,54.07,54.01,54.01,46832.0,47.0469,47.0556,47.0034,47.0034,46832.0
2018-11-05 13:45:00,54.01,54.05,54.0,54.04,86629.0,47.0034,47.0382,46.9947,47.0295,86629.0
2018-11-05 13:50:00,54.05,54.06,54.01,54.04,52204.0,47.0382,47.0469,47.0034,47.0295,52204.0
2018-11-05 13:55:00,54.04,54.12,54.04,54.07,78184.0,47.0295,47.0991,47.0295,47.0556,78184.0
2018-11-05 14:00:00,54.08,54.08,54.03,54.03,52497.0,47.0643,47.0643,47.0208,47.0208,52497.0
2018-11-05 14:05:00,54.03,54.05,54.0,54.0,33433.0,47.0208,47.0382,46.9947,46.9947,33433.0
2018-11-05 14:10:00,54.01,54.05,54.0,54.03,56618.0,47.0034,47.0382,46.9947,47.0208,56618.0
2018-11-05 14:15:00,54.02,54.09,53.99,54.08,66072.0,47.0121,47.073,46.986,47.0643,66072.0
2018-11-05 14:20:00,54.09,54.17,54.09,54.16,68484.0,47.073,47.1426,47.073,47.1339,68484.0
2018-11-05 14:25:00,54.17,54.19,54.12,54.19,86313.0,47.1426,47.16,47.0991,47.16,86313.0
2018-11-05 14:30:00,54.19,54.2,54.12,54.12,65940.0,47.16,47.1687,47.0991,47.0991,65940.0
2018-11-05 14:35:00,54.12,54.15,54.09,54.13,78813.0,47.0991,47.1252,47.073,47.1078,78813.0
2018-11-05 14:40:00,54.13,54.18,54.12,54.18,55320.0,47.1078,47.1513,47.0991,47.1513,55320.0
2018-11-05 14:45:00,54.19,54.22,54.17,54.18,49727.0,47.16,47.1861,47.1426,47.1513,49727.0
2018-11-05 14:50:00,54.18,54.25,54.17,54.21,70610.0,47.1513,47.2123,47.1426,47.1774,70610.0
2018-11-05 14:55:00,54.21,54.24,54.19,54.23,261391.0,47.1774,47.2036,47.16,47.1948,261391.0
2018-11-05 15:00:00,54.23,54.25,54.19,54.21,98170.0,47.1948,47.2123,47.16,47.1774,98170.0
2018-11-05 15:05:00,54.21,54.25,54.17,54.17,59358.0,47.1774,47.2123,47.1426,47.1426,59358.0
2018-11-05 15:10:00,54.18,54.25,54.18,54.2,67872.0,47.1513,47.2123,47.1513,47.1687,67872.0
2018-11-05 15:15:00,54.2,54.2,54.14,54.16,92686.0,47.1687,47.1687,47.1165,47.1339,92686.0
2018-11-05 15:20:00,54.17,54.17,54.1,54.1,152912.0,47.1426,47.1426,47.0817,47.0817,152912.0
2018-11-05 15:25:00,54.1,54.16,54.04,54.14,192427.0,47.0817,47.1339,47.0295,47.1165,192427.0
2018-11-05 15:30:00,54.15,54.15,54.09,54.13,145798.0,47.1252,47.1252,47.073,47.1078,145798.0
2018-11-05 15:35:00,54.13,54.15,54.09,54.1,123219.0,47.1078,47.1252,47.073,47.0817,123219.0
2018-11-05 15:40:00,54.1,54.13,54.07,54.12,187098.0,47.0817,47.1078,47.0556,47.0991,187098.0
2018-11-05 15:45:00,54.13,54.14,54.09,54.13,164626.0,47.1078,47.1165,47.073,47.1078,164626.0
2018-11-05 15:50:00,54.12,54.13,54.07,54.12,275141.0,47.0991,47.1078,47.0556,47.0991,275141.0
2018-11-05 15:55:00,54.12,54.17,54.09,54.15,476410.0,47.0991,47.1426,47.073,47.1252,476410.0
2018-11-06 09:30:00,54.28,54.43,54.13,54.38,158472.0,47.2384,47.3689,47.1078,47.3254,158472.0
2018-11-06 09:35:00,54.38,54.47,54.32,54.46,137471.0,47.3254,47.4037,47.2732,47.395,137471.0
2018-11-06 09:40:00,54.47,54.47,54.31,54.35,114296.0,47.4037,47.4037,47.2645,47.2993,114296.0
2018-11-06 09:45:00,54.36,54.43,54.32,54.41,109882.0,47.308,47.3689,47.2732,47.3515,109882.0
2018-11-06 09:50:00,54.41,54.43,54.35,54.35,59246.0,47.3515,47.3689,47.2993,47.2993,59246.0
2018-11-06 09:55:00,54.35,54.46,54.33,54.46,42439.0,47.2993,47.395,47.2819,47.395,42439.0
2018-11-06 10:00:00,54.47,54.47,54.33,54.36,442933.0,47.4037,47.4037,47.2819,47.308,442933.0
2018-11-06 10:05:00,54.36,54.37,54.29,54.3,168108.0,47.308,47.3167,47.2471,47.2558,168108.0
2018-11-06 10:10:00,54.31,54.42,54.3,54.41,98013.0,47.2645,47.3602,47.2558,47.3515,98013.0
2018-11-06 10:15:00,54.42,54.45,54.38,54.42,25813.0,47.3602,47.3863,47.3254,47.3602,25813.0
2018-11-06 10:20:00,54.43,54.54,54.43,54.53,20469.0,47.3689,47.4646,47.3689,47.4559,20469.0
2018-11-06 10:25:00,54.55,54.59,54.52,54.56,52652.0,47.4733,47.5081,47.4472,47.482,52652.0
2018-11-06 10:30:00,54.55,54.63,54.5,54.61,47002.0,47.4733,47.543,47.4298,47.5256,47002.0
2018-11-06 10:35:00,54.62,54.63,54.53,54.55,34292.0,47.5343,47.543,47.4559,47.4733,34292.0
2018-11-06 10:40:00,54.55,54.7,54.54,54.7,21785.0,47.4733,47.6039,47.4646,47.6039,21785.0
2018-11-06 10:45:00,54.7,54.76,54.69,54.71,79299.0,47.6039,47.6561,47.5952,47.6126,79299.0
2018-11-06 10:50:00,54.71,54.77,54.65,54.76,134983.0,47.6126,47.6648,47.5604,47.6561,134983.0
2018-11-06 10:55:00,54.77,54.89,54.77,54.87,56363.0,47.6648,47.7692,47.6648,47.7518,56363.0
2018-11-06 11:00:00,54.87,54.88,54.76,54.76,59490.0,47.7518,47.7605,47.6561,47.6561,59490.0
2018-11-06 11:05:00,54.76,54.86,54.74,54.79,110626.0,47.6561,47.7431,47.6387,47.6822,110626.0
2018-11-06 11:10:00,54.79,54.88,54.74,54.87,83743.0,47.6822,47.7605,47.6387,47.7518,83743.0
2018-11-06 11:15:00,54.87,54.87,54.79,54.8,91183.0,47.7518,47.7518,47.6822,47.6909,91183.0
2018-11-06 11:20:00,54.8,54.8,54.73,54.79,68603.0,47.6909,47.6909,47.63,47.6822,68603.0
2018-11-06 11:25:00,54.78,54.85,54.78,54.8,50880.0,47.6735,47.7344,47.6735,47.6909,50880.0
2018-11-06 11:30:00,54.8,54.81,54.72,54.76,255067.0,47.6909,47.6996,47.6213,47.6561,255067.0
2018-11-06 11:35:00,54.75,54.79,54.74,54.74,82991.0,47.6474,47.6822,47.6387,47.6387,82991.0
2018-11-06 11:40:00,54.73,54.74,54.68,54.71,59619.0,47.63,47.6387,47.5865,47.6126,59619.0
2018-11-06 11:45:00,54.7,54.72,54.67,54.71,60950.0,47.6039,47.6213,47.5778,47.6126,60950.0
2018-11-06 11:50:00,54.71,54.75,54.67,54.69,61499.0,47.6126,47.6474,47.5778,47.5952,61499.0
2018-11-06 11:55:00,54.7,54.77,54.7,54.77,67108.0,47.6039,47.6648,47.6039,47.6648,67108.0
2018-11-06 12:00:00,54.77,54.78,54.73,54.76,99046.0,47.6648,47.6735,47.63,47.6561,99046.0
2018-11-06 12:05:00,54.76,54.86,54.76,54.84,57058.0,47.6561,47.7431,47.6561,47.7257,57058.0
2018-11-06 12:10:00,54.84,54.85,54.77,54.77,63183.0,47.7257,47.7344,47.6648,47.6648,63183.0
2018-11-06 12:15:00,54.77,54.8,54.75,54.8,33946.0,47.6648,47.6909,47.6474,47.6909,33946.0
2018-11-06 12:20:00,54.8,54.82,54.75,54.81,47404.0,47.6909,47.7083,47.6474,47.6996,47404.0
2018-11-06 12:25:00,54.81,54.83,54.74,54.76,41284.0,47.6996,47.717,47.6387,47.6561,41284.0
2018-11-06 12:30:00,54.77,54.85,54.76,54.83,42592.0,47.6648,47.7344,47.6561,47.717,42592.0
2018-11-06 12:35:00,54.84,54.88,54.83,54.88,32620.0,47.7257,47.7605,47.717,47.7605,32620.0
2018-11-06 12:40:00,54.87,54.94,54.87,54.92,34734.0,47.7518,47.8127,47.7518,47.7953,34734.0
2018-11-06 12:45:00,54.93,54.96,54.91,54.91,46838.0,47.804,47.8301,47.7866,47.7866,46838.0
2018-11-06 12:50:00,54.91,54.92,54.88,54.91,22425.0,47.7866,47.7953,47.7605,47.7866,22425.0
2018-11-06 12:55:00,54.9,54.92,54.89,54.9,18699.0,47.7779,47.7953,47.7692,47.7779,18699.0
2018-11-06 13:00:00,54.91,54.95,54.89,54.95,22170.0,47.7866,47.8214,47.7692,47.8214,22170.0
2018-11-06 13:05:00,54.94,54.96,54.88,54.88,38781.0,47.8127,47.8301,47.7605,47.7605,38781.0
2018-11-06 13:10:00,54.88,54.94,54.86,54.93,23056.0,47.7605,47.8127,47.7431,47.804,23056.0
2018-11-06 13:15:00,54.93,54.98,54.93,54.97,27670.0,47.804,47.8476,47.804,47.8388,27670.0
2018-11-06 13:20:00,54.97,54.97,54.92,54.97,19607.0,47.8388,47.8388,47.7953,47.8388,19607.0
2018-11-06 13:25:00,54.96,54.97,54.94,54.95,21145.0,47.8301,47.8388,47.8127,47.8214,21145.0
2018-11-06 13:30:00,54.95,54.96,54.93,54.95,20117.0,47.8214,47.8301,47.804,47.8214,20117.0
2018-11-06 13:35:00,54.95,54.97,54.93,54.95,23594.0,47.8214,47.8388,47.804,47.8214,23594.0
2018-11-06 13:40:00,54.96,54.97,54.93,54.94,19448.0,47.8301,47.8388,47.804,47.8127,19448.0
2018-11-06 13:45:00,54.94,54.96,54.93,54.96,20755.0,47.8127,47.8301,47.804,47.8301,20755.0
2018-11-06 13:50:00,54.96,55.02,54.96,55.02,40935.0,47.8301,47.8824,47.8301,47.8824,40935.0
2018-11-06 13:55:00,55.02,55.06,55.01,55.05,45317.0,47.8824,47.9172,47.8737,47.9085,45317.0
2018-11-06 14:00:00,55.05,55.05,54.95,54.96,51977.0,47.9085,47.9085,47.8214,47.8301,51977.0
2018-11-06 14:05:00,54.97,55.0,54.97,54.98,34277.0,47.8388,47.865,47.8388,47.8476,34277.0
2018-11-06 14:10:00,54.98,54.99,54.9,54.92,24714.0,47.8476,47.8563,47.7779,47.7953,24714.0
2018-11-06 14:15:00,54.92,54.93,54.85,54.9,54224.0,47.7953,47.804,47.7344,47.7779,54224.0
2018-11-06 14:20:00,54.9,54.91,54.85,54.85,43486.0,47.7779,47.7866,47.7344,47.7344,43486.0
2018-11-06 14:25:00,54.85,54.85,54.78,54.81,58851.0,47.7344,47.7344,47.6735,47.6996,58851.0
2018-11-06 14:30:00,54.8,54.84,54.76,54.83,131635.0,47.6909,47.7257,47.6561,47.717,131635.0
2018-11-06 14:35:00,54.82,54.88,54.82,54.82,102091.0,47.7083,47.7605,47.7083,47.7083,102091.0
2018-11-06 14:40:00,54.83,54.86,54.81,54.84,29419.0,47.717,47.7431,47.6996,47.7257,29419.0
2018-11-06 14:45:00,54.85,54.88,54.83,54.87,32652.0,47.7344,47.7605,47.717,47.7518,32652.0
2018-11-06 14:50:00,54.87,54.9,54.85,54.85,26345.0,47.7518,47.7779,47.7344,47.7344,26345.0
2018-11-06 14:55:00,54.84,54.89,54.83,54.85,33932.0,47.7257,47.7692,47.717,47.7344,33932.0
2018-11-06 15:00:00,54.85,54.86,54.8,54.84,67989.0,47.7344,47.7431,47.6909,47.7257,67989.0
2018-11-06 15:05:00,54.85,54.89,54.85,54.88,29052.0,47.7344,47.7692,47.7344,47.7605,29052.0
2018-11-06 15:10:00,54.89,54.96,54.88,54.93,53765.0,47.7692,47.8301,47.7605,47.804,53765.0
2018-11-06 15:15:00,54.93,54.96,54.92,54.94,29309.0,47.804,47.8301,47.7953,47.8127,29309.0
2018-11-06 15:20:00,54.94,54.99,54.9,54.96,97737.0,47.8127,47.8563,47.7779,47.8301,97737.0
2018-11-06 15:25:00,54.97,54.97,54.92,54.92,123211.0,47.8388,47.8388,47.7953,47.7953,123211.0
2018-11-06 15:30:00,54.93,54.94,54.91,54.91,73096.0,47.804,47.8127,47.7866,47.7866,73096.0
2018-11-06 15:35:00,54.91,54.94,54.88,54.91,76943.0,47.7866,47.8127,47.7605,47.7866,76943.0
2018-11-06 15:40:00,54.91,54.92,54.87,54.88,118587.0,47.7866,47.7953,47.7518,47.7605,118587.0
2018-11-06 15:45:00,54.87,54.9,54.83,54.89,127338.0,47.7518,47.7779,47.717,47.7692,127338.0
2018-11-06 15:50:00,54.9,54.99,54.89,54.97,234833.0,47.7779,47.8563,47.7692,47.8388,234833.0
2018-11-06 15:55:00,54.98,55.06,54.97,55.02,495705.0,47.8476,47.9172,47.8388,47.8824,495705.0
2018-11-07 09:30:00,55.43,55.6,55.42,55.5,299395.0,48.2392,48.3871,48.2305,48.3001,299395.0
2018-11-07 09:35:00,55.51,55.56,55.47,55.47,119600.0,48.3088,48.3523,48.274,48.274,119600.0
2018-11-07 09:40:00,55.46,55.46,55.3,55.32,194521.0,48.2653,48.2653,48.126,48.1434,194521.0
2018-11-07 09:45:00,55.32,55.33,55.18,55.27,159265.0,48.1434,48.1521,48.0216,48.0999,159265.0
2018-11-07 09:50:00,55.27,55.27,55.09,55.12,57510.0,48.0999,48.0999,47.9433,47.9694,57510.0
2018-11-07 09:55:00,55.11,55.22,55.11,55.2,87607.0,47.9607,48.0564,47.9607,48.039,87607.0
2018-11-07 10:00:00,55.21,55.28,55.18,55.2,93921.0,48.0477,48.1086,48.0216,48.039,93921.0
2018-11-07 10:05:00,55.2,55.2,55.12,55.16,104310.0,48.039,48.039,47.9694,48.0042,104310.0
2018-11-07 10:10:00,55.14,55.27,55.12,55.26,122722.0,47.9868,48.0999,47.9694,48.0912,122722.0
2018-11-07 10:15:00,55.26,55.33,55.2,55.22,120799.0,48.0912,48.1521,48.039,48.0564,120799.0
2018-11-07 10:20:00,55.22,55.29,55.19,55.25,251618.0,48.0564,48.1173,48.0303,48.0825,251618.0
2018-11-07 10:25:00,55.25,55.32,55.24,55.29,57644.0,48.0825,48.1434,48.0738,48.1173,57644.0
2018-11-07 10:30:00,55.28,55.38,55.28,55.36,95399.0,48.1086,48.1957,48.1086,48.1783,95399.0
2018-11-07 10:35:00,55.36,55.44,55.35,55.42,125244.0,48.1783,48.2479,48.1696,48.2305,125244.0
2018-11-07 10:40:00,55.43,55.48,55.42,55.46,87208.0,48.2392,48.2827,48.2305,48.2653,87208.0
2018-11-07 10:45:00,55.45,55.5,55.45,55.45,121164.0,48.2566,48.3001,48.2566,48.2566,121164.0
2018-11-07 10:50:00,55.45,55.47,55.4,55.4,80593.0,48.2566,48.274,48.2131,48.2131,80593.0
2018-11-07 10:55:00,55.39,55.39,55.35,55.35,43998.0,48.2044,48.2044,48.1696,48.1696,43998.0
2018-11-07 11:00:00,55.36,55.4,55.33,55.37,116981.0,48.1783,48.2131,48.1521,48.187,116981.0
2018-11-07 11:05:00,55.37,55.42,55.32,55.38,34158.0,48.187,48.2305,48.1434,48.1957,34158.0
2018-11-07 11:10:00,55.38,55.39,55.35,55.37,28636.0,48.1957,48.2044,48.1696,48.187,28636.0
2018-11-07 11:15:00,55.37,55.42,55.36,55.41,64185.0,48.187,48.2305,48.1783,48.2218,64185.0
2018-11-07 11:20:00,55.42,55.42,55.36,55.4,73320.0,48.2305,48.2305,48.1783,48.2131,73320.0
2018-11-07 11:25:00,55.4,55.47,55.38,55.42,65321.0,48.2131,48.274,48.1957,48.2305,65321.0
2018-11-07 11:30:00,55.43,55.5,55.43,55.45,51168.0,48.2392,48.3001,48.2392,48.2566,51168.0
2018-11-07 11:35:00,55.45,55.54,55.44,55.54,46067.0,48.2566,48.3349,48.2479,48.3349,46067.0
2018-11-07 11:40:00,55.54,55.55,55.49,55.5,30583.0,48.3349,48.3436,48.2914,48.3001,30583.0
2018-11-07 11:45:00,55.5,55.52,55.47,55.49,38722.0,48.3001,48.3175,48.274,48.2914,38722.0
2018-11-07 11:50:00,55.49,55.57,55.47,55.57,31047.0,48.2914,48.361,48.274,48.361,31047.0
2018-11-07 11:55:00,55.58,55.58,55.54,55.56,34013.0,48.3697,48.3697,48.3349,48.3523,34013.0
2018-11-07 12:00:00,55.56,55.62,55.56,55.61,33662.0,48.3523,48.4045,48.3523,48.3958,33662.0
2018-11-07 12:05:00,55.62,55.62,55.58,55.58,25650.0,48.4045,48.4045,48.3697,48.3697,25650.0
2018-11-07 12:10:00,55.59,55.62,55.55,55.56,30727.0,48.3784,48.4045,48.3436,48.3523,30727.0
2018-11-07 12:15:00,55.56,55.58,55.53,55.53,40851.0,48.3523,48.3697,48.3262,48.3262,40851.0
2018-11-07 12:20:00,55.53,55.56,55.53,55.55,21924.0,48.3262,48.3523,48.3262,48.3436,21924.0
2018-11-07 12:25:00,55.55,55.57,55.54,55.54,26487.0,48.3436,48.361,48.3349,48.3349,26487.0
2018-11-07 12:30:00,55.55,55.57,55.53,55.57,37616.0,48.3436,48.361,48.3262,48.361,37616.0
2018-11-07 12:35:00,55.57,55.58,55.47,55.48,27473.0,48.361,48.3697,48.274,48.2827,27473.0
2018-11-07 12:40:00,55.48,55.53,55.48,55.52,35109.0,48.2827,48.3262,48.2827,48.3175,35109.0
2018-11-07 12:45:00,55.53,55.59,55.52,55.57,27225.0,48.3262,48.3784,48.3175,48.361,27225.0
2018-11-07 12:50:00,55.57,55.62,55.56,55.59,42684.0,48.361,48.4045,48.3523,48.3784,42684.0
2018-11-07 12:55:00,55.6,55.64,55.6,55.64,32925.0,48.3871,48.4219,48.3871,48.4219,32925.0
2018-11-07 13:00:00,55.64,55.69,55.63,55.63,96365.0,48.4219,48.4654,48.4132,48.4132,96365.0
2018-11-07 13:05:00,55.62,55.65,55.61,55.65,20945.0,48.4045,48.4306,48.3958,48.4306,20945.0
2018-11-07 13:10:00,55.65,55.7,55.65,55.69,19369.0,48.4306,48.4741,48.4306,48.4654,19369.0
2018-11-07 13:15:00,55.69,55.71,55.65,55.68,36869.0,48.4654,48.4828,48.4306,48.4567,36869.0
2018-11-07 13:20:00,55.68,55.7,55.66,55.69,24343.0,48.4567,48.4741,48.4393,48.4654,24343.0
2018-11-07 13:25:00,55.69,55.69,55.64,55.66,96090.0,48.4654,48.4654,48.4219,48.4393,96090.0
2018-11-07 13:30:00,55.66,55.68,55.61,55.64,29115.0,48.4393,48.4567,48.3958,48.4219,29115.0
2018-11-07 13:35:00,55.65,55.68,55.61,55.67,45892.0,48.4306,48.4567,48.3958,48.448,45892.0
2018-11-07 13:40:00,55.67,55.71,55.66,55.68,36730.0,48.448,48.4828,48.4393,48.4567,36730.0
2018-11-07 13:45:00,55.68,55.68,55.63,55.64,247177.0,48.4567,48.4567,48.4132,48.4219,247177.0
2018-11-07 13:50:00,55.63,55.66,55.61,55.63,23435.0,48.4132,48.4393,48.3958,48.4132,23435.0
2018-11-07 13:55:00,55.63,55.63,55.56,55.58,109868.0,48.4132,48.4132,48.3523,48.3697,109868.0
2018-11-07 14:00:00,55.58,55.64,55.56,55.62,25338.0,48.3697,48.4219,48.3523,48.4045,25338.0
2018-11-07 14:05:00,55.62,55.67,55.61,55.64,39354.0,48.4045,48.448,48.3958,48.4219,39354.0
2018-11-07 14:10:00,55.64,55.7,55.64,55.66,63366.0,48.4219,48.4741,48.4219,48.4393,63366.0
2018-11-07 14:15:00,55.66,55.67,55.63,55.65,75862.0,48.4393,48.448,48.4132,48.4306,75862.0
2018-11-07 14:20:00,55.65,55.74,55.65,55.72,23701.0,48.4306,48.509,48.4306,48.4916,23701.0
2018-11-07 14:25:00,55.71,55.77,55.71,55.77,42053.0,48.4828,48.5351,48.4828,48.5351,42053.0
2018-11-07 14:30:00,55.76,55.85,55.76,55.82,28139.0,48.5264,48.6047,48.5264,48.5786,28139.0
2018-11-07 14:35:00,55.83,55.92,55.82,55.9,27908.0,48.5873,48.6656,48.5786,48.6482,27908.0
2018-11-07 14:40:00,55.9,55.93,55.86,55.88,115527.0,48.6482,48.6743,48.6134,48.6308,115527.0
2018-11-07 14:45:00,55.88,55.93,55.87,55.89,59368.0,48.6308,48.6743,48.6221,48.6395,59368.0
2018-11-07 14:50:00,55.88,55.89,55.81,55.83,87380.0,48.6308,48.6395,48.5699,48.5873,87380.0
2018-11-07 14:55:00,55.83,55.85,55.81,55.85,61165.0,48.5873,48.6047,48.5699,48.6047,61165.0
2018-11-07 15:00:00,55.85,55.89,55.83,55.84,138902.0,48.6047,48.6395,48.5873,48.596,138902.0
2018-11-07 15:05:00,55.85,55.87,55.83,55.86,56594.0,48.6047,48.6221,48.5873,48.6134,56594.0
2018-11-07 15:10:00,55.87,55.97,55.86,55.96,65301.0,48.6221,48.7091,48.6134,48.7004,65301.0
2018-11-07 15:15:00,55.96,55.96,55.9,55.92,54268.0,48.7004,48.7004,48.6482,48.6656,54268.0
2018-11-07 15:20:00,55.93,55.95,55.89,55.94,52332.0,48.6743,48.6917,48.6395,48.683,52332.0
2018-11-07 15:25:00,55.94,56.0,55.94,56.0,71573.0,48.683,48.7352,48.683,48.7352,71573.0
2018-11-07 15:30:00,55.99,56.03,55.97,56.01,128230.0,48.7265,48.7613,48.7091,48.7439,128230.0
2018-11-07 15:35:00,56.02,56.03,55.92,55.92,51928.0,48.7526,48.7613,48.6656,48.6656,51928.0
2018-11-07 15:40:00,55.93,55.94,55.88,55.88,85754.0,48.6743,48.683,48.6308,48.6308,85754.0
2018-11-07 15:45:00,55.88,55.94,55.87,55.9,182408.0,48.6308,48.683,48.6221,48.6482,182408.0
2018-11-07 15:50:00,55.9,55.93,55.89,55.91,186012.0,48.6482,48.6743,48.6395,48.6569,186012.0
2018-11-07 15:55:00,55.92,56.03,55.91,56.0,511769.0,48.6656,48.7613,48.6569,48.7352,511769.0
2018-11-08 09:30:00,55.69,55.73,55.53,55.63,297898.0,48.4654,48.5003,48.3262,48.4132,297898.0
2018-11-08 09:35:00,55.64,55.87,55.61,55.86,160940.0,48.4219,48.6221,48.3958,48.6134,160940.0
2018-11-08 09:40:00,55.87,55.89,55.81,55.82,100804.0,48.6221,48.6395,48.5699,48.5786,100804.0
2018-11-08 09:45:00,55.82,55.89,55.81,55.83,90726.0,48.5786,48.6395,48.5699,48.5873,90726.0
2018-11-08 09:50:00,55.84,55.91,55.84,55.85,37825.0,48.596,48.6569,48.596,48.6047,37825.0
2018-11-08 09:55:00,55.84,55.85,55.73,55.73,58026.0,48.596,48.6047,48.5003,48.5003,58026.0
2018-11-08 10:00:00,55.73,55.74,55.64,55.66,70086.0,48.5003,48.509,48.4219,48.4393,70086.0
2018-11-08 10:05:00,55.66,55.68,55.55,55.56,95149.0,48.4393,48.4567,48.3436,48.3523,95149.0
2018-11-08 10:10:00,55.56,55.59,55.47,55.48,39523.0,48.3523,48.3784,48.274,48.2827,39523.0
2018-11-08 10:15:00,55.48,55.56,55.47,55.53,161867.0,48.2827,48.3523,48.274,48.3262,161867.0
2018-11-08 10:20:00,55.52,55.57,55.51,55.53,57239.0,48.3175,48.361,48.3088,48.3262,57239.0
2018-11-08 10:25:00,55.53,55.65,55.52,55.63,51406.0,48.3262,48.4306,48.3175,48.4132,51406.0
2018-11-08 10:30:00,55.62,55.68,55.61,55.66,78358.0,48.4045,48.4567,48.3958,48.4393,78358.0
2018-11-08 10:35:00,55.65,55.79,55.62,55.78,66769.0,48.4306,48.5525,48.4045,48.5438,66769.0
2018-11-08 10:40:00,55.79,55.81,55.58,55.58,50235.0,48.5525,48.5699,48.3697,48.3697,50235.0
2018-11-08 10:45:00,55.58,55.6,55.55,55.55,90400.0,48.3697,48.3871,48.3436,48.3436,90400.0
2018-11-08 10:50:00,55.55,55.66,55.55,55.62,122819.0,48.3436,48.4393,48.3436,48.4045,122819.0
2018-11-08 10:55:00,55.62,55.68,55.6,55.65,34526.0,48.4045,48.4567,48.3871,48.4306,34526.0
2018-11-08 11:00:00,55.65,55.66,55.61,55.64,35909.0,48.4306,48.4393,48.3958,48.4219,35909.0
2018-11-08 11:05:00,55.64,55.68,55.62,55.65,31352.0,48.4219,48.4567,48.4045,48.4306,31352.0
2018-11-08 11:10:00,55.65,55.69,55.6,55.68,48624.0,48.4306,48.4654,48.3871,48.4567,48624.0
2018-11-08 11:15:00,55.68,55.72,55.67,55.71,20310.0,48.4567,48.4916,48.448,48.4828,20310.0
2018-11-08 11:20:00,55.71,55.72,55.64,55.7,70959.0,48.4828,48.4916,48.4219,48.4741,70959.0
2018-11-08 11:25:00,55.71,55.76,55.71,55.74,80765.0,48.4828,48.5264,48.4828,48.509,80765.0
2018-11-08 11:30:00,55.75,55.87,55.74,55.82,59038.0,48.5177,48.6221,48.509,48.5786,59038.0
2018-11-08 11:35:00,55.81,55.86,55.78,55.83,94729.0,48.5699,48.6134,48.5438,48.5873,94729.0
2018-11-08 11:40:00,55.83,55.89,55.82,55.85,233066.0,48.5873,48.6395,48.5786,48.6047,233066.0
2018-11-08 11:45:00,55.84,55.85,55.8,55.84,64694.0,48.596,48.6047,48.5612,48.596,64694.0
2018-11-08 11:50:00,55.84,55.87,55.82,55.84,26675.0,48.596,48.6221,48.5786,48.596,26675.0
2018-11-08 11:55:00,55.84,55.89,55.83,55.88,37904.0,48.596,48.6395,48.5873,48.6308,37904.0
2018-11-08 12:00:00,55.89,55.95,55.89,55.92,63326.0,48.6395,48.6917,48.6395,48.6656,63326.0
2018-11-08 12:05:00,55.92,55.96,55.89,55.92,73761.0,48.6656,48.7004,48.6395,48.6656,73761.0
2018-11-08 12:10:00,55.92,56.0,55.91,55.97,73681.0,48.6656,48.7352,48.6569,48.7091,73681.0
2018-11-08 12:15:00,55.97,56.0,55.96,55.99,32074.0,48.7091,48.7352,48.7004,48.7265,32074.0
2018-11-08 12:20:00,56.0,56.01,55.96,55.96,39055.0,48.7352,48.7439,48.7004,48.7004,39055.0
2018-11-08 12:25:00,55.96,55.96,55.91,55.92,23152.0,48.7004,48.7004,48.6569,48.6656,23152.0
2018-11-08 12:30:00,55.92,55.94,55.9,55.93,19127.0,48.6656,48.683,48.6482,48.6743,19127.0
2018-11-08 12:35:00,55.92,55.95,55.9,55.9,22392.0,48.6656,48.6917,48.6482,48.6482,22392.0
2018-11-08 12:40:00,55.91,55.93,55.89,55.89,42264.0,48.6569,48.6743,48.6395,48.6395,42264.0
2018-11-08 12:45:00,55.88,55.92,55.86,55.89,13548.0,48.6308,48.6656,48.6134,48.6395,13548.0
2018-11-08 12:50:00,55.89,55.89,55.83,55.85,36792.0,48.6395,48.6395,48.5873,48.6047,36792.0
2018-11-08 12:55:00,55.86,55.86,55.82,55.82,26525.0,48.6134,48.6134,48.5786,48.5786,26525.0
2018-11-08 13:00:00,55.81,55.85,55.8,55.84,27851.0,48.5699,48.6047,48.5612,48.596,27851.0
2018-11-08 13:05:00,55.83,55.86,55.82,55.84,60943.0,48.5873,48.6134,48.5786,48.596,60943.0
2018-11-08 13:10:00,55.84,55.85,55.82,55.82,30739.0,48.596,48.6047,48.5786,48.5786,30739.0
2018-11-08 13:15:00,55.82,55.83,55.81,55.82,27150.0,48.5786,48.5873,48.5699,48.5786,27150.0
2018-11-08 13:20:00,55.81,55.82,55.78,55.82,41827.0,48.5699,48.5786,48.5438,48.5786,41827.0
2018-11-08 13:25:00,55.82,55.85,55.82,55.82,41093.0,48.5786,48.6047,48.5786,48.5786,41093.0
2018-11-08 13:30:00,55.82,55.83,55.77,55.79,35122.0,48.5786,48.5873,48.5351,48.5525,35122.0
2018-11-08 13:35:00,55.79,55.82,55.78,55.82,34400.0,48.5525,48.5786,48.5438,48.5786,34400.0
2018-11-08 13:40:00,55.82,55.82,55.78,55.8,35654.0,48.5786,48.5786,48.5438,48.5612,35654.0
2018-11-08 13:45:00,55.8,55.83,55.77,55.79,63148.0,48.5612,48.5873,48.5351,48.5525,63148.0
2018-11-08 13:50:00,55.8,55.8,55.78,55.79,11956.0,48.5612,48.5612,48.5438,48.5525,11956.0
2018-11-08 13:55:00,55.79,55.84,55.76,55.81,30095.0,48.5525,48.596,48.5264,48.5699,30095.0
2018-11-08 14:00:00,55.81,55.85,55.7,55.73,119713.0,48.5699,48.6047,48.4741,48.5003,119713.0
2018-11-08 14:05:00,55.74,55.88,55.74,55.86,153606.0,48.509,48.6308,48.509,48.6134,153606.0
2018-11-08 14:10:00,55.87,55.87,55.78,55.8,140927.0,48.6221,48.6221,48.5438,48.5612,140927.0
2018-11-08 14:15:00,55.81,55.85,55.77,55.78,57755.0,48.5699,48.6047,48.5351,48.5438,57755.0
2018-11-08 14:20:00,55.78,55.82,55.77,55.77,25248.0,48.5438,48.5786,48.5351,48.5351,25248.0
2018-11-08 14:25:00,55.76,55.77,55.69,55.69,49708.0,48.5264,48.5351,48.4654,48.4654,49708.0
2018-11-08 14:30:00,55.69,55.73,55.67,55.69,137318.0,48.4654,48.5003,48.448,48.4654,137318.0
2018-11-08 14:35:00,55.69,55.72,55.62,55.62,39547.0,48.4654,48.4916,48.4045,48.4045,39547.0
2018-11-08 14:40:00,55.63,55.63,55.5,55.57,298219.0,48.4132,48.4132,48.3001,48.361,298219.0
2018-11-08 14:45:00,55.57,55.68,55.56,55.64,58612.0,48.361,48.4567,48.3523,48.4219,58612.0
2018-11-08 14:50:00,55.64,55.69,55.62,55.65,43208.0,48.4219,48.4654,48.4045,48.4306,43208.0
2018-11-08 14:55:00,55.65,55.71,55.65,55.67,30423.0,48.4306,48.4828,48.4306,48.448,30423.0
2018-11-08 15:00:00,55.68,55.69,55.61,55.65,50137.0,48.4567,48.4654,48.3958,48.4306,50137.0
2018-11-08 15:05:00,55.65,55.76,55.64,55.76,63020.0,48.4306,48.5264,48.4219,48.5264,63020.0
2018-11-08 15:10:00,55.76,55.76,55.69,55.74,43681.0,48.5264,48.5264,48.4654,48.509,43681.0
2018-11-08 15:15:00,55.73,55.78,55.7,55.76,72525.0,48.5003,48.5438,48.4741,48.5264,72525.0
2018-11-08 15:20:00,55.76,55.77,55.7,55.73,130533.0,48.5264,48.5351,48.4741,48.5003,130533.0
2018-11-08 15:25:00,55.74,55.75,55.65,55.66,99697.0,48.509,48.5177,48.4306,48.4393,99697.0
2018-11-08 15:30:00,55.66,55.68,55.61,55.66,133438.0,48.4393,48.4567,48.3958,48.4393,133438.0
2018-11-08 15:35:00,55.66,55.67,55.59,55.63,98439.0,48.4393,48.448,48.3784,48.4132,98439.0
2018-11-08 15:40:00,55.63,55.69,55.62,55.68,49438.0,48.4132,48.4654,48.4045,48.4567,49438.0
2018-11-08 15:45:00,55.68,55.74,55.66,55.7,85167.0,48.4567,48.509,48.4393,48.4741,85167.0
2018-11-08 15:50:00,55.7,55.73,55.64,55.65,188333.0,48.4741,48.5003,48.4219,48.4306,188333.0
2018-11-08 15:55:00,55.65,55.76,55.64,55.76,387022.0,48.4306,48.5264,48.4219,48.5264,387022.0
2018-11-09 09:30:00,55.43,55.43,55.16,55.34,187712.0,48.2392,48.2392,48.0042,48.1608,187712.0
2018-11-09 09:35:00,55.34,55.41,55.24,55.24,141914.0,48.1608,48.2218,48.0738,48.0738,141914.0
2018-11-09 09:40:00,55.23,55.24,55.14,55.2,162141.0,48.0651,48.0738,47.9868,48.039,162141.0
2018-11-09 09:45:00,55.2,55.25,55.18,55.2,76351.0,48.039,48.0825,48.0216,48.039,76351.0
2018-11-09 09:50:00,55.19,55.19,54.96,54.97,264162.0,48.0303,48.0303,47.8301,47.8388,264162.0
2018-11-09 09:55:00,54.97,55.0,54.95,55.0,123272.0,47.8388,47.865,47.8214,47.865,123272.0
2018-11-09 10:00:00,55.0,55.07,54.93,54.95,147289.0,47.865,47.9259,47.804,47.8214,147289.0
2018-11-09 10:05:00,54.95,55.0,54.86,54.88,106004.0,47.8214,47.865,47.7431,47.7605,106004.0
2018-11-09 10:10:00,54.88,54.91,54.84,54.86,109727.0,47.7605,47.7866,47.7257,47.7431,109727.0
2018-11-09 10:15:00,54.85,54.86,54.79,54.81,126891.0,47.7344,47.7431,47.6822,47.6996,126891.0
2018-11-09 10:20:00,54.82,54.82,54.7,54.72,73077.0,47.7083,47.7083,47.6039,47.6213,73077.0
2018-11-09 10:25:00,54.73,54.9,54.73,54.9,161044.0,47.63,47.7779,47.63,47.7779,161044.0
2018-11-09 10:30:00,54.91,54.92,54.87,54.89,264392.0,47.7866,47.7953,47.7518,47.7692,264392.0
2018-11-09 10:35:00,54.89,54.92,54.77,54.85,550578.0,47.7692,47.7953,47.6648,47.7344,550578.0
2018-11-09 10:40:00,54.86,54.92,54.85,54.86,262663.0,47.7431,47.7953,47.7344,47.7431,262663.0
2018-11-09 10:45:00,54.86,54.89,54.77,54.8,318897.0,47.7431,47.7692,47.6648,47.6909,318897.0
2018-11-09 10:50:00,54.79,54.79,54.66,54.69,327531.0,47.6822,47.6822,47.5691,47.5952,327531.0
2018-11-09 10:55:00,54.69,54.72,54.61,54.67,212411.0,47.5952,47.6213,47.5256,47.5778,212411.0
2018-11-09 11:00:00,54.68,54.77,54.64,54.65,193736.0,47.5865,47.6648,47.5517,47.5604,193736.0
2018-11-09 11:05:00,54.65,54.65,54.58,54.62,66542.0,47.5604,47.5604,47.4994,47.5343,66542.0
2018-11-09 11:10:00,54.62,54.72,54.62,54.71,75844.0,47.5343,47.6213,47.5343,47.6126,75844.0
2018-11-09 11:15:00,54.72,54.82,54.71,54.78,78007.0,47.6213,47.7083,47.6126,47.6735,78007.0
2018-11-09 11:20:00,54.79,54.89,54.79,54.89,158258.0,47.6822,47.7692,47.6822,47.7692,158258.0
2018-11-09 11:25:00,54.88,54.92,54.83,54.86,47695.0,47.7605,47.7953,47.717,47.7431,47695.0
2018-11-09 11:30:00,54.86,54.9,54.81,54.82,48159.0,47.7431,47.7779,47.6996,47.7083,48159.0
2018-11-09 11:35:00,54.81,54.9,54.8,54.87,99042.0,47.6996,47.7779,47.6909,47.7518,99042.0
2018-11-09 11:40:00,54.87,54.87,54.77,54.8,196967.0,47.7518,47.7518,47.6648,47.6909,196967.0
2018-11-09 11:45:00,54.8,54.82,54.72,54.73,32993.0,47.6909,47.7083,47.6213,47.63,32993.0
2018-11-09 11:50:00,54.73,54.73,54.67,54.71,36271.0,47.63,47.63,47.5778,47.6126,36271.0
2018-11-09 11:55:00,54.7,54.73,54.62,54.65,66491.0,47.6039,47.63,47.5343,47.5604,66491.0
2018-11-09 12:00:00,54.64,54.68,54.61,54.64,75269.0,47.5517,47.5865,47.5256,47.5517,75269.0
2018-11-09 12:05:00,54.64,54.66,54.61,54.65,62984.0,47.5517,47.5691,47.5256,47.5604,62984.0
2018-11-09 12:10:00,54.64,54.68,54.59,54.6,48856.0,47.5517,47.5865,47.5081,47.5168,48856.0
2018-11-09 12:15:00,54.59,54.62,54.57,54.61,34069.0,47.5081,47.5343,47.4907,47.5256,34069.0
2018-11-09 12:20:00,54.61,54.66,54.57,54.64,29593.0,47.5256,47.5691,47.4907,47.5517,29593.0
2018-11-09 12:25:00,54.64,54.72,54.64,54.66,56139.0,47.5517,47.6213,47.5517,47.5691,56139.0
2018-11-09 12:30:00,54.66,54.77,54.64,54.76,128983.0,47.5691,47.6648,47.5517,47.6561,128983.0
2018-11-09 12:35:00,54.75,54.83,54.75,54.79,25408.0,47.6474,47.717,47.6474,47.6822,25408.0
2018-11-09 12:40:00,54.79,54.85,54.78,54.84,27534.0,47.6822,47.7344,47.6735,47.7257,27534.0
2018-11-09 12:45:00,54.83,54.9,54.83,54.88,50483.0,47.717,47.7779,47.717,47.7605,50483.0
2018-11-09 12:50:00,54.87,54.89,54.84,54.87,24587.0,47.7518,47.7692,47.7257,47.7518,24587.0
2018-11-09 12:55:00,54.86,54.86,54.81,54.82,15929.0,47.7431,47.7431,47.6996,47.7083,15929.0
2018-11-09 13:00:00,54.82,54.85,54.78,54.84,23856.0,47.7083,47.7344,47.6735,47.7257,23856.0
2018-11-09 13:05:00,54.85,54.89,54.84,54.89,11572.0,47.7344,47.7692,47.7257,47.7692,11572.0
2018-11-09 13:10:00,54.89,54.89,54.8,54.81,19925.0,47.7692,47.7692,47.6909,47.6996,19925.0
2018-11-09 13:15:00,54.82,54.84,54.78,54.8,29326.0,47.7083,47.7257,47.6735,47.6909,29326.0
2018-11-09 13:20:00,54.79,54.82,54.77,54.81,21564.0,47.6822,47.7083,47.6648,47.6996,21564.0
2018-11-09 13:25:00,54.8,54.82,54.78,54.82,11439.0,47.6909,47.7083,47.6735,47.7083,11439.0
2018-11-09 13:30:00,54.82,54.82,54.75,54.77,21463.0,47.7083,47.7083,47.6474,47.6648,21463.0
2018-11-09 13:35:00,54.77,54.81,54.77,54.79,96509.0,47.6648,47.6996,47.6648,47.6822,96509.0
2018-11-09 13:40:00,54.78,54.81,54.73,54.77,105796.0,47.6735,47.6996,47.63,47.6648,105796.0
2018-11-09 13:45:00,54.76,54.76,54.67,54.67,37290.0,47.6561,47.6561,47.5778,47.5778,37290.0
2018-11-09 13:50:00,54.67,54.74,54.66,54.74,24744.0,47.5778,47.6387,47.5691,47.6387,24744.0
2018-11-09 13:55:00,54.74,54.79,54.73,54.76,64371.0,47.6387,47.6822,47.63,47.6561,64371.0
2018-11-09 14:00:00,54.75,54.83,54.74,54.82,47141.0,47.6474,47.717,47.6387,47.7083,47141.0
2018-11-09 14:05:00,54.82,54.83,54.72,54.73,25483.0,47.7083,47.717,47.6213,47.63,25483.0
2018-11-09 14:10:00,54.73,54.73,54.64,54.66,30655.0,47.63,47.63,47.5517,47.5691,30655.0
2018-11-09 14:15:00,54.65,54.68,54.59,54.59,30555.0,47.5604,47.5865,47.5081,47.5081,30555.0
2018-11-09 14:20:00,54.59,54.63,54.59,54.62,38007.0,47.5081,47.543,47.5081,47.5343,38007.0
2018-11-09 14:25:00,54.61,54.67,54.61,54.63,58697.0,47.5256,47.5778,47.5256,47.543,58697.0
2018-11-09 14:30:00,54.63,54.71,54.63,54.71,50134.0,47.543,47.6126,47.543,47.6126,50134.0
2018-11-09 14:35:00,54.71,54.83,54.7,54.82,240931.0,47.6126,47.717,47.6039,47.7083,240931.0
2018-11-09 14:40:00,54.82,54.89,54.82,54.84,69766.0,47.7083,47.7692,47.7083,47.7257,69766.0
2018-11-09 14:45:00,54.83,54.87,54.76,54.8,52287.0,47.717,47.7518,47.6561,47.6909,52287.0
2018-11-09 14:50:00,54.8,54.9,54.79,54.87,74950.0,47.6909,47.7779,47.6822,47.7518,74950.0
2018-11-09 14:55:00,54.86,54.95,54.86,54.89,67087.0,47.7431,47.8214,47.7431,47.7692,67087.0
2018-11-09 15:00:00,54.9,54.91,54.87,54.87,45320.0,47.7779,47.7866,47.7518,47.7518,45320.0
2018-11-09 15:05:00,54.87,54.93,54.83,54.92,31513.0,47.7518,47.804,47.717,47.7953,31513.0
2018-11-09 15:10:00,54.92,55.0,54.86,54.99,58429.0,47.7953,47.865,47.7431,47.8563,58429.0
2018-11-09 15:15:00,54.99,55.04,54.95,55.02,141647.0,47.8563,47.8998,47.8214,47.8824,141647.0
2018-11-09 15:20:00,55.01,55.13,54.97,55.1,120683.0,47.8737,47.9781,47.8388,47.952,120683.0
2018-11-09 15:25:00,55.1,55.1,55.04,55.07,46532.0,47.952,47.952,47.8998,47.9259,46532.0
2018-11-09 15:30:00,55.07,55.12,55.06,55.07,95813.0,47.9259,47.9694,47.9172,47.9259,95813.0
2018-11-09 15:35:00,55.07,55.11,55.03,55.07,157409.0,47.9259,47.9607,47.8911,47.9259,157409.0
2018-11-09 15:40:00,55.06,55.13,55.06,55.12,102777.0,47.9172,47.9781,47.9172,47.9694,102777.0
2018-11-09 15:45:00,55.13,55.15,55.0,55.01,245632.0,47.9781,47.9955,47.865,47.8737,245632.0
2018-11-09 15:50:00,55.01,55.06,54.99,55.06,216831.0,47.8737,47.9172,47.8563,47.9172,216831.0
2018-11-09 15:55:00,55.06,55.07,54.97,54.98,758596.0,47.9172,47.9259,47.8388,47.8476,758596.0
2018-11-12 09:30:00,54.91,55.02,54.79,54.8,109657.0,47.7866,47.8824,47.6822,47.6909,109657.0
2018-11-12 09:35:00,54.79,54.96,54.74,54.8,207158.0,47.6822,47.8301,47.6387,47.6909,207158.0
2018-11-12 09:40:00,54.8,54.82,54.74,54.79,232579.0,47.6909,47.7083,47.6387,47.6822,232579.0
2018-11-12 09:45:00,54.78,54.81,54.73,54.73,75762.0,47.6735,47.6996,47.63,47.63,75762.0
2018-11-12 09:50:00,54.72,54.72,54.59,54.6,114325.0,47.6213,47.6213,47.5081,47.5168,114325.0
2018-11-12 09:55:00,54.6,54.78,54.59,54.73,100345.0,47.5168,47.6735,47.5081,47.63,100345.0
2018-11-12 10:00:00,54.72,54.72,54.59,54.6,102028.0,47.6213,47.6213,47.5081,47.5168,102028.0
2018-11-12 10:05:00,54.6,54.79,54.56,54.79,99513.0,47.5168,47.6822,47.482,47.6822,99513.0
2018-11-12 10:10:00,54.78,54.84,54.74,54.75,100498.0,47.6735,47.7257,47.6387,47.6474,100498.0
2018-11-12 10:15:00,54.76,54.83,54.76,54.81,52762.0,47.6561,47.717,47.6561,47.6996,52762.0
2018-11-12 10:20:00,54.79,54.91,54.71,54.86,119553.0,47.6822,47.7866,47.6126,47.7431,119553.0
2018-11-12 10:25:00,54.85,54.9,54.82,54.85,80022.0,47.7344,47.7779,47.7083,47.7344,80022.0
2018-11-12 10:30:00,54.84,54.84,54.72,54.77,73519.0,47.7257,47.7257,47.6213,47.6648,73519.0
2018-11-12 10:35:00,54.76,54.8,54.69,54.8,107134.0,47.6561,47.6909,47.5952,47.6909,107134.0
2018-11-12 10:40:00,54.79,54.82,54.75,54.78,58555.0,47.6822,47.7083,47.6474,47.6735,58555.0
2018-11-12 10:45:00,54.77,54.77,54.7,54.72,80719.0,47.6648,47.6648,47.6039,47.6213,80719.0
2018-11-12 10:50:00,54.71,54.73,54.63,54.68,165069.0,47.6126,47.63,47.543,47.5865,165069.0
2018-11-12 10:55:00,54.67,54.68,54.63,54.64,286923.0,47.5778,47.5865,47.543,47.5517,286923.0
2018-11-12 11:00:00,54.64,54.66,54.56,54.65,113348.0,47.5517,47.5691,47.482,47.5604,113348.0
2018-11-12 11:05:00,54.64,54.72,54.62,54.71,72532.0,47.5517,47.6213,47.5343,47.6126,72532.0
2018-11-12 11:10:00,54.7,54.7,54.59,54.59,82786.0,47.6039,47.6039,47.5081,47.5081,82786.0
2018-11-12 11:15:00,54.59,54.59,54.44,54.45,74652.0,47.5081,47.5081,47.3776,47.3863,74652.0
2018-11-12 11:20:00,54.45,54.53,54.43,54.53,72626.0,47.3863,47.4559,47.3689,47.4559,72626.0
2018-11-12 11:25:00,54.52,54.54,54.42,54.43,68932.0,47.4472,47.4646,47.3602,47.3689,68932.0
2018-11-12 11:30:00,54.42,54.49,54.39,54.43,351499.0,47.3602,47.4211,47.3341,47.3689,351499.0
2018-11-12 11:35:00,54.44,54.52,54.43,54.46,65956.0,47.3776,47.4472,47.3689,47.395,65956.0
2018-11-12 11:40:00,54.46,54.54,54.45,54.47,98256.0,47.395,47.4646,47.3863,47.4037,98256.0
2018-11-12 11:45:00,54.47,54.55,54.46,54.51,62401.0,47.4037,47.4733,47.395,47.4385,62401.0
2018-11-12 11:50:00,54.51,54.52,54.38,54.5,364935.0,47.4385,47.4472,47.3254,47.4298,364935.0
2018-11-12 11:55:00,54.5,54.6,54.49,54.57,101629.0,47.4298,47.5168,47.4211,47.4907,101629.0
2018-11-12 12:00:00,54.57,54.64,54.56,54.64,68664.0,47.4907,47.5517,47.482,47.5517,68664.0
2018-11-12 12:05:00,54.64,54.75,54.64,54.71,46634.0,47.5517,47.6474,47.5517,47.6126,46634.0
2018-11-12 12:10:00,54.72,54.73,54.65,54.67,27766.0,47.6213,47.63,47.5604,47.5778,27766.0
2018-11-12 12:15:00,54.66,54.73,54.65,54.69,26130.0,47.5691,47.63,47.5604,47.5952,26130.0
2018-11-12 12:20:00,54.67,54.68,54.62,54.65,35023.0,47.5778,47.5865,47.5343,47.5604,35023.0
2018-11-12 12:25:00,54.65,54.66,54.62,54.64,23214.0,47.5604,47.5691,47.5343,47.5517,23214.0
2018-11-12 12:30:00,54.64,54.64,54.55,54.55,32465.0,47.5517,47.5517,47.4733,47.4733,32465.0
2018-11-12 12:35:00,54.55,54.64,54.53,54.63,24967.0,47.4733,47.5517,47.4559,47.543,24967.0
2018-11-12 12:40:00,54.63,54.7,54.61,54.69,32739.0,47.543,47.6039,47.5256,47.5952,32739.0
2018-11-12 12:45:00,54.68,54.72,54.64,54.68,25520.0,47.5865,47.6213,47.5517,47.5865,25520.0
2018-11-12 12:50:00,54.68,54.7,54.61,54.62,18991.0,47.5865,47.6039,47.5256,47.5343,18991.0
2018-11-12 12:55:00,54.63,54.67,54.57,54.57,22033.0,47.543,47.5778,47.4907,47.4907,22033.0
2018-11-12 13:00:00,54.57,54.62,54.57,54.61,21964.0,47.4907,47.5343,47.4907,47.5256,21964.0
2018-11-12 13:05:00,54.61,54.62,54.53,54.56,18361.0,47.5256,47.5343,47.4559,47.482,18361.0
2018-11-12 13:10:00,54.56,54.57,54.49,54.49,22233.0,47.482,47.4907,47.4211,47.4211,22233.0
2018-11-12 13:15:00,54.49,54.55,54.49,54.51,30676.0,47.4211,47.4733,47.4211,47.4385,30676.0
2018-11-12 13:20:00,54.51,54.52,54.49,54.49,21274.0,47.4385,47.4472,47.4211,47.4211,21274.0
2018-11-12 13:25:00,54.5,54.58,54.5,54.53,28951.0,47.4298,47.4994,47.4298,47.4559,28951.0
2018-11-12 13:30:00,54.53,54.56,54.52,54.56,26881.0,47.4559,47.482,47.4472,47.482,26881.0
2018-11-12 13:35:00,54.57,54.57,54.53,54.55,23101.0,47.4907,47.4907,47.4559,47.4733,23101.0
2018-11-12 13:40:00,54.54,54.56,54.51,54.51,23868.0,47.4646,47.482,47.4385,47.4385,23868.0
2018-11-12 13:45:00,54.5,54.55,54.46,54.53,27784.0,47.4298,47.4733,47.395,47.4559,27784.0
2018-11-12 13:50:00,54.54,54.68,54.54,54.66,32404.0,47.4646,47.5865,47.4646,47.5691,32404.0
2018-11-12 13:55:00,54.66,54.66,54.59,54.61,25437.0,47.5691,47.5691,47.5081,47.5256,25437.0
2018-11-12 14:00:00,54.6,54.71,54.59,54.71,41425.0,47.5168,47.6126,47.5081,47.6126,41425.0
2018-11-12 14:05:00,54.7,54.7,54.64,54.65,20930.0,47.6039,47.6039,47.5517,47.5604,20930.0
2018-11-12 14:10:00,54.65,54.7,54.62,54.62,33726.0,47.5604,47.6039,47.5343,47.5343,33726.0
2018-11-12 14:15:00,54.63,54.73,54.63,54.69,44574.0,47.543,47.63,47.543,47.5952,44574.0
2018-11-12 14:20:00,54.69,54.7,54.65,54.67,17238.0,47.5952,47.6039,47.5604,47.5778,17238.0
2018-11-12 14:25:00,54.67,54.67,54.6,54.6,19856.0,47.5778,47.5778,47.5168,47.5168,19856.0
2018-11-12 14:30:00,54.61,54.67,54.61,54.66,39932.0,47.5256,47.5778,47.5256,47.5691,39932.0
2018-11-12 14:35:00,54.67,54.67,54.53,54.57,41384.0,47.5778,47.5778,47.4559,47.4907,41384.0
2018-11-12 14:40:00,54.58,54.66,54.57,54.65,39922.0,47.4994,47.5691,47.4907,47.5604,39922.0
2018-11-12 14:45:00,54.65,54.75,54.65,54.71,145173.0,47.5604,47.6474,47.5604,47.6126,145173.0
2018-11-12 14:50:00,54.71,54.71,54.58,54.6,38579.0,47.6126,47.6126,47.4994,47.5168,38579.0
2018-11-12 14:55:00,54.6,54.6,54.49,54.5,45418.0,47.5168,47.5168,47.4211,47.4298,45418.0
2018-11-12 15:00:00,54.49,54.53,54.44,54.46,92043.0,47.4211,47.4559,47.3776,47.395,92043.0
2018-11-12 15:05:00,54.46,54.46,54.38,54.42,56543.0,47.395,47.395,47.3254,47.3602,56543.0
2018-11-12 15:10:00,54.41,54.46,54.37,54.44,104345.0,47.3515,47.395,47.3167,47.3776,104345.0
2018-11-12 15:15:00,54.44,54.49,54.4,54.49,131861.0,47.3776,47.4211,47.3428,47.4211,131861.0
2018-11-12 15:20:00,54.48,54.58,54.45,54.52,80942.0,47.4124,47.4994,47.3863,47.4472,80942.0
2018-11-12 15:25:00,54.52,54.53,54.48,54.49,37929.0,47.4472,47.4559,47.4124,47.4211,37929.0
2018-11-12 15:30:00,54.49,54.49,54.35,54.37,82983.0,47.4211,47.4211,47.2993,47.3167,82983.0
2018-11-12 15:35:00,54.37,54.4,54.35,54.35,43157.0,47.3167,47.3428,47.2993,47.2993,43157.0
2018-11-12 15:40:00,54.35,54.38,54.27,54.35,253941.0,47.2993,47.3254,47.2297,47.2993,253941.0
2018-11-12 15:45:00,54.34,54.4,54.27,54.28,298658.0,47.2906,47.3428,47.2297,47.2384,298658.0
2018-11-12 15:50:00,54.28,54.29,54.06,54.08,630630.0,47.2384,47.2471,47.0469,47.0643,630630.0
2018-11-12 15:55:00,54.09,54.17,54.08,54.17,1674656.0,47.073,47.1426,47.0643,47.1426,1674656.0
2018-11-13 09:30:00,54.29,54.44,54.26,54.42,121658.0,47.2471,47.3776,47.221,47.3602,121658.0
2018-11-13 09:35:00,54.43,54.52,54.39,54.5,114406.0,47.3689,47.4472,47.3341,47.4298,114406.0
2018-11-13 09:40:00,54.5,54.58,54.45,54.47,182928.0,47.4298,47.4994,47.3863,47.4037,182928.0
2018-11-13 09:45:00,54.48,54.65,54.46,54.56,125406.0,47.4124,47.5604,47.395,47.482,125406.0
2018-11-13 09:50:00,54.56,54.58,54.45,54.56,90805.0,47.482,47.4994,47.3863,47.482,90805.0
2018-11-13 09:55:00,54.54,54.55,54.4,54.46,82181.0,47.4646,47.4733,47.3428,47.395,82181.0
2018-11-13 10:00:00,54.45,54.47,54.31,54.32,127074.0,47.3863,47.4037,47.2645,47.2732,127074.0
2018-11-13 10:05:00,54.31,54.49,54.27,54.47,77348.0,47.2645,47.4211,47.2297,47.4037,77348.0
2018-11-13 10:10:00,54.47,54.48,54.36,54.41,86229.0,47.4037,47.4124,47.308,47.3515,86229.0
2018-11-13 10:15:00,54.41,54.5,54.39,54.43,62626.0,47.3515,47.4298,47.3341,47.3689,62626.0
2018-11-13 10:20:00,54.42,54.42,54.18,54.2,79043.0,47.3602,47.3602,47.1513,47.1687,79043.0
2018-11-13 10:25:00,54.19,54.23,54.03,54.04,134112.0,47.16,47.1948,47.0208,47.0295,134112.0
2018-11-13 10:30:00,54.04,54.16,54.02,54.14,85328.0,47.0295,47.1339,47.0121,47.1165,85328.0
2018-11-13 10:35:00,54.14,54.25,54.12,54.18,59037.0,47.1165,47.2123,47.0991,47.1513,59037.0
2018-11-13 10:40:00,54.18,54.28,54.08,54.17,180861.0,47.1513,47.2384,47.0643,47.1426,180861.0
2018-11-13 10:45:00,54.18,54.35,54.18,54.31,100739.0,47.1513,47.2993,47.1513,47.2645,100739.0
2018-11-13 10:50:00,54.3,54.37,54.25,54.32,96483.0,47.2558,47.3167,47.2123,47.2732,96483.0
2018-11-13 10:55:00,54.32,54.46,54.31,54.4,182636.0,47.2732,47.395,47.2645,47.3428,182636.0
2018-11-13 11:00:00,54.41,54.64,54.39,54.59,206638.0,47.3515,47.5517,47.3341,47.5081,206638.0
2018-11-13 11:05:00,54.59,54.61,54.52,54.56,74613.0,47.5081,47.5256,47.4472,47.482,74613.0
2018-11-13 11:10:00,54.55,54.64,54.55,54.64,68219.0,47.4733,47.5517,47.4733,47.5517,68219.0
2018-11-13 11:15:00,54.63,54.87,54.58,54.83,724285.0,47.543,47.7518,47.4994,47.717,724285.0
2018-11-13 11:20:00,54.83,54.84,54.77,54.77,88874.0,47.717,47.7257,47.6648,47.6648,88874.0
2018-11-13 11:25:00,54.77,54.84,54.74,54.79,183661.0,47.6648,47.7257,47.6387,47.6822,183661.0
2018-11-13 11:30:00,54.78,54.81,54.76,54.78,57503.0,47.6735,47.6996,47.6561,47.6735,57503.0
2018-11-13 11:35:00,54.78,54.79,54.6,54.64,138538.0,47.6735,47.6822,47.5168,47.5517,138538.0
2018-11-13 11:40:00,54.63,54.71,54.63,54.7,112031.0,47.543,47.6126,47.543,47.6039,112031.0
2018-11-13 11:45:00,54.7,54.76,54.7,54.76,38947.0,47.6039,47.6561,47.6039,47.6561,38947.0
2018-11-13 11:50:00,54.76,54.8,54.73,54.73,51605.0,47.6561,47.6909,47.63,47.63,51605.0
2018-11-13 11:55:00,54.74,54.77,54.72,54.77,37832.0,47.6387,47.6648,47.6213,47.6648,37832.0
2018-11-13 12:00:00,54.77,54.87,54.77,54.83,97098.0,47.6648,47.7518,47.6648,47.717,97098.0
2018-11-13 12:05:00,54.82,54.83,54.68,54.68,158901.0,47.7083,47.717,47.5865,47.5865,158901.0
2018-11-13 12:10:00,54.69,54.74,54.65,54.74,29112.0,47.5952,47.6387,47.5604,47.6387,29112.0
2018-11-13 12:15:00,54.74,54.75,54.68,54.7,43333.0,47.6387,47.6474,47.5865,47.6039,43333.0
2018-11-13 12:20:00,54.7,54.76,54.7,54.74,39536.0,47.6039,47.6561,47.6039,47.6387,39536.0
2018-11-13 12:25:00,54.77,54.82,54.76,54.76,36829.0,47.6648,47.7083,47.6561,47.6561,36829.0
2018-11-13 12:30:00,54.76,54.78,54.72,54.74,49780.0,47.6561,47.6735,47.6213,47.6387,49780.0
2018-11-13 12:35:00,54.74,54.74,54.67,54.69,59565.0,47.6387,47.6387,47.5778,47.5952,59565.0
2018-11-13 12:40:00,54.69,54.72,54.58,54.61,115236.0,47.5952,47.6213,47.4994,47.5256,115236.0
2018-11-13 12:45:00,54.61,54.63,54.59,54.62,43175.0,47.5256,47.543,47.5081,47.5343,43175.0
2018-11-13 12:50:00,54.62,54.65,54.59,54.62,44442.0,47.5343,47.5604,47.5081,47.5343,44442.0
2018-11-13 12:55:00,54.6,54.61,54.57,54.61,77214.0,47.5168,47.5256,47.4907,47.5256,77214.0
2018-11-13 13:00:00,54.61,54.69,54.61,54.65,25844.0,47.5256,47.5952,47.5256,47.5604,25844.0
2018-11-13 13:05:00,54.64,54.64,54.55,54.55,52953.0,47.5517,47.5517,47.4733,47.4733,52953.0
2018-11-13 13:10:00,54.56,54.58,54.42,54.44,87043.0,47.482,47.4994,47.3602,47.3776,87043.0
2018-11-13 13:15:00,54.44,54.48,54.41,54.48,43110.0,47.3776,47.4124,47.3515,47.4124,43110.0
2018-11-13 13:20:00,54.5,54.53,54.48,54.52,37150.0,47.4298,47.4559,47.4124,47.4472,37150.0
2018-11-13 13:25:00,54.51,54.51,54.42,54.48,36521.0,47.4385,47.4385,47.3602,47.4124,36521.0
2018-11-13 13:30:00,54.49,54.57,54.45,54.55,51272.0,47.4211,47.4907,47.3863,47.4733,51272.0
2018-11-13 13:35:00,54.55,54.6,54.53,54.6,38457.0,47.4733,47.5168,47.4559,47.5168,38457.0
2018-11-13 13:40:00,54.61,54.61,54.55,54.56,43661.0,47.5256,47.5256,47.4733,47.482,43661.0
2018-11-13 13:45:00,54.56,54.59,54.49,54.52,60082.0,47.482,47.5081,47.4211,47.4472,60082.0
2018-11-13 13:50:00,54.49,54.53,54.48,54.5,25142.0,47.4211,47.4559,47.4124,47.4298,25142.0
2018-11-13 13:55:00,54.51,54.53,54.47,54.47,26655.0,47.4385,47.4559,47.4037,47.4037,26655.0
2018-11-13 14:00:00,54.47,54.48,54.37,54.38,52011.0,47.4037,47.4124,47.3167,47.3254,52011.0
2018-11-13 14:05:00,54.38,54.41,54.36,54.4,27919.0,47.3254,47.3515,47.308,47.3428,27919.0
2018-11-13 14:10:00,54.4,54.44,54.33,54.33,41826.0,47.3428,47.3776,47.2819,47.2819,41826.0
2018-11-13 14:15:00,54.32,54.33,54.23,54.27,49122.0,47.2732,47.2819,47.1948,47.2297,49122.0
2018-11-13 14:20:00,54.27,54.28,54.13,54.21,76793.0,47.2297,47.2384,47.1078,47.1774,76793.0
2018-11-13 14:25:00,54.21,54.25,54.19,54.25,49379.0,47.1774,47.2123,47.16,47.2123,49379.0
2018-11-13 14:30:00,54.24,54.25,54.19,54.23,87819.0,47.2036,47.2123,47.16,47.1948,87819.0
2018-11-13 14:35:00,54.23,54.29,54.23,54.27,49439.0,47.1948,47.2471,47.1948,47.2297,49439.0
2018-11-13 14:40:00,54.26,54.27,54.04,54.06,51547.0,47.221,47.2297,47.0295,47.0469,51547.0
2018-11-13 14:45:00,54.05,54.09,53.99,54.06,80105.0,47.0382,47.073,46.986,47.0469,80105.0
2018-11-13 14:50:00,54.05,54.11,54.02,54.11,50420.0,47.0382,47.0904,47.0121,47.0904,50420.0
2018-11-13 14:55:00,54.1,54.16,54.03,54.03,219823.0,47.0817,47.1339,47.0208,47.0208,219823.0
2018-11-13 15:00:00,54.03,54.2,54.01,54.19,136277.0,47.0208,47.1687,47.0034,47.16,136277.0
2018-11-13 15:05:00,54.18,54.18,54.07,54.11,70668.0,47.1513,47.1513,47.0556,47.0904,70668.0
2018-11-13 15:10:00,54.12,54.12,54.04,54.09,185011.0,47.0991,47.0991,47.0295,47.073,185011.0
2018-11-13 15:15:00,54.09,54.13,53.97,54.04,236038.0,47.073,47.1078,46.9686,47.0295,236038.0
2018-11-13 15:20:00,54.04,54.09,53.98,54.03,238538.0,47.0295,47.073,46.9773,47.0208,238538.0
2018-11-13 15:25:00,54.03,54.12,54.03,54.05,226501.0,47.0208,47.0991,47.0208,47.0382,226501.0
2018-11-13 15:30:00,54.04,54.08,53.93,53.95,164128.0,47.0295,47.0643,46.9338,46.9512,164128.0
2018-11-13 15:35:00,53.94,54.1,53.94,54.03,131422.0,46.9425,47.0817,46.9425,47.0208,131422.0
2018-11-13 15:40:00,54.02,54.05,53.99,54.04,139358.0,47.0121,47.0382,46.986,47.0295,139358.0
2018-11-13 15:45:00,54.03,54.1,54.01,54.09,224176.0,47.0208,47.0817,47.0034,47.073,224176.0
2018-11-13 15:50:00,54.1,54.12,54.08,54.11,162792.0,47.0817,47.0991,47.0643,47.0904,162792.0
2018-11-13 15:55:00,54.11,54.11,54.01,54.02,299222.0,47.0904,47.0904,47.0034,47.0121,299222.0
2018-11-14 09:30:00,54.33,54.46,54.3,54.35,101101.0,47.2819,47.395,47.2558,47.2993,101101.0
2018-11-14 09:35:00,54.36,54.55,54.33,54.46,142649.0,47.308,47.4733,47.2819,47.395,142649.0
2018-11-14 09:40:00,54.47,54.69,54.41,54.67,88277.0,47.4037,47.5952,47.3515,47.5778,88277.0
2018-11-14 09:45:00,54.68,54.72,54.56,54.69,162448.0,47.5865,47.6213,47.482,47.5952,162448.0
2018-11-14 09:50:00,54.69,54.72,54.42,54.46,130280.0,47.5952,47.6213,47.3602,47.395,130280.0
2018-11-14 09:55:00,54.47,54.58,54.43,54.57,131161.0,47.4037,47.4994,47.3689,47.4907,131161.0
2018-11-14 10:00:00,54.58,54.61,54.47,54.53,93995.0,47.4994,47.5256,47.4037,47.4559,93995.0
2018-11-14 10:05:00,54.52,54.61,54.51,54.53,80120.0,47.4472,47.5256,47.4385,47.4559,80120.0
2018-11-14 10:10:00,54.51,54.54,54.37,54.37,67359.0,47.4385,47.4646,47.3167,47.3167,67359.0
2018-11-14 10:15:00,54.35,54.44,54.33,54.41,122465.0,47.2993,47.3776,47.2819,47.3515,122465.0
2018-11-14 10:20:00,54.41,54.48,54.36,54.41,65825.0,47.3515,47.4124,47.308,47.3515,65825.0
2018-11-14 10:25:00,54.41,54.46,54.34,54.46,72578.0,47.3515,47.395,47.2906,47.395,72578.0
2018-11-14 10:30:00,54.45,54.46,54.4,54.42,70027.0,47.3863,47.395,47.3428,47.3602,70027.0
2018-11-14 10:35:00,54.41,54.49,54.4,54.48,39975.0,47.3515,47.4211,47.3428,47.4124,39975.0
2018-11-14 10:40:00,54.48,54.48,54.35,54.39,53619.0,47.4124,47.4124,47.2993,47.3341,53619.0
2018-11-14 10:45:00,54.37,54.45,54.31,54.31,132775.0,47.3167,47.3863,47.2645,47.2645,132775.0
2018-11-14 10:50:00,54.31,54.35,54.15,54.2,176052.0,47.2645,47.2993,47.1252,47.1687,176052.0
2018-11-14 10:55:00,54.21,54.25,54.17,54.22,101109.0,47.1774,47.2123,47.1426,47.1861,101109.0
2018-11-14 11:00:00,54.22,54.23,54.11,54.13,82757.0,47.1861,47.1948,47.0904,47.1078,82757.0
2018-11-14 11:05:00,54.13,54.18,54.09,54.13,48096.0,47.1078,47.1513,47.073,47.1078,48096.0
2018-11-14 11:10:00,54.12,54.19,54.1,54.12,87253.0,47.0991,47.16,47.0817,47.0991,87253.0
2018-11-14 11:15:00,54.12,54.18,54.07,54.08,76006.0,47.0991,47.1513,47.0556,47.0643,76006.0
2018-11-14 11:20:00,54.08,54.09,54.0,54.05,39995.0,47.0643,47.073,46.9947,47.0382,39995.0
2018-11-14 11:25:00,54.06,54.12,53.97,54.01,103175.0,47.0469,47.0991,46.9686,47.0034,103175.0
2018-11-14 11:30:00,54.01,54.05,53.95,53.98,45899.0,47.0034,47.0382,46.9512,46.9773,45899.0
2018-11-14 11:35:00,53.98,53.98,53.84,53.87,72138.0,46.9773,46.9773,46.8554,46.8815,72138.0
2018-11-14 11:40:00,53.87,53.9,53.82,53.85,67576.0,46.8815,46.9077,46.838,46.8641,67576.0
2018-11-14 11:45:00,53.85,53.87,53.83,53.86,41805.0,46.8641,46.8815,46.8467,46.8728,41805.0
2018-11-14 11:50:00,53.86,53.98,53.81,53.95,163902.0,46.8728,46.9773,46.8293,46.9512,163902.0
2018-11-14 11:55:00,53.95,54.07,53.94,54.04,90298.0,46.9512,47.0556,46.9425,47.0295,90298.0
2018-11-14 12:00:00,54.05,54.06,53.99,53.99,74296.0,47.0382,47.0469,46.986,46.986,74296.0
2018-11-14 12:05:00,53.98,54.03,53.97,53.99,51134.0,46.9773,47.0208,46.9686,46.986,51134.0
2018-11-14 12:10:00,53.98,54.0,53.9,53.91,97293.0,46.9773,46.9947,46.9077,46.9164,97293.0
2018-11-14 12:15:00,53.91,53.99,53.91,53.98,49997.0,46.9164,46.986,46.9164,46.9773,49997.0
2018-11-14 12:20:00,53.99,54.1,53.99,54.06,41847.0,46.986,47.0817,46.986,47.0469,41847.0
2018-11-14 12:25:00,54.06,54.12,54.06,54.09,24098.0,47.0469,47.0991,47.0469,47.073,24098.0
2018-11-14 12:30:00,54.08,54.08,53.94,53.95,35230.0,47.0643,47.0643,46.9425,46.9512,35230.0
2018-11-14 12:35:00,53.95,53.96,53.77,53.88,82360.0,46.9512,46.9599,46.7945,46.8903,82360.0
2018-11-14 12:40:00,53.88,53.88,53.83,53.87,64518.0,46.8903,46.8903,46.8467,46.8815,64518.0
2018-11-14 12:45:00,53.86,53.94,53.86,53.94,130424.0,46.8728,46.9425,46.8728,46.9425,130424.0
2018-11-14 12:50:00,53.93,54.04,53.91,53.96,127975.0,46.9338,47.0295,46.9164,46.9599,127975.0
2018-11-14 12:55:00,53.96,54.03,53.86,53.92,271915.0,46.9599,47.0208,46.8728,46.9251,271915.0
2018-11-14 13:00:00,53.92,53.99,53.89,53.95,210350.0,46.9251,46.986,46.899,46.9512,210350.0
2018-11-14 13:05:00,53.94,54.0,53.92,53.95,137912.0,46.9425,46.9947,46.9251,46.9512,137912.0
2018-11-14 13:10:00,53.95,53.97,53.8,53.88,169912.0,46.9512,46.9686,46.8206,46.8903,169912.0
2018-11-14 13:15:00,53.87,54.02,53.86,54.0,151880.0,46.8815,47.0121,46.8728,46.9947,151880.0
2018-11-14 13:20:00,54.0,54.02,53.9,53.9,88098.0,46.9947,47.0121,46.9077,46.9077,88098.0
2018-11-14 13:25:00,53.91,53.93,53.88,53.92,60411.0,46.9164,46.9338,46.8903,46.9251,60411.0
2018-11-14 13:30:00,53.92,53.94,53.83,53.87,83833.0,46.9251,46.9425,46.8467,46.8815,83833.0
2018-11-14 13:35:00,53.86,53.89,53.84,53.87,51695.0,46.8728,46.899,46.8554,46.8815,51695.0
2018-11-14 13:40:00,53.87,53.87,53.8,53.81,44751.0,46.8815,46.8815,46.8206,46.8293,44751.0
2018-11-14 13:45:00,53.81,53.86,53.79,53.8,54345.0,46.8293,46.8728,46.8119,46.8206,54345.0
2018-11-14 13:50:00,53.79,53.83,53.76,53.81,50420.0,46.8119,46.8467,46.7858,46.8293,50420.0
2018-11-14 13:55:00,53.82,53.88,53.82,53.87,42457.0,46.838,46.8903,46.838,46.8815,42457.0
2018-11-14 14:00:00,53.87,53.87,53.7,53.7,59810.0,46.8815,46.8815,46.7336,46.7336,59810.0
2018-11-14 14:05:00,53.7,53.77,53.67,53.75,73435.0,46.7336,46.7945,46.7075,46.7771,73435.0
2018-11-14 14:10:00,53.75,53.91,53.74,53.91,47792.0,46.7771,46.9164,46.7684,46.9164,47792.0
2018-11-14 14:15:00,53.91,54.15,53.91,54.08,207281.0,46.9164,47.1252,46.9164,47.0643,207281.0
2018-11-14 14:20:00,54.07,54.15,54.05,54.08,105179.0,47.0556,47.1252,47.0382,47.0643,105179.0
2018-11-14 14:25:00,54.07,54.07,53.94,53.95,70904.0,47.0556,47.0556,46.9425,46.9512,70904.0
2018-11-14 14:30:00,53.94,54.0,53.88,53.96,92102.0,46.9425,46.9947,46.8903,46.9599,92102.0
2018-11-14 14:35:00,53.95,54.07,53.93,54.0,82738.0,46.9512,47.0556,46.9338,46.9947,82738.0
2018-11-14 14:40:00,54.0,54.04,53.94,53.96,95620.0,46.9947,47.0295,46.9425,46.9599,95620.0
2018-11-14 14:45:00,53.96,54.04,53.94,54.0,79252.0,46.9599,47.0295,46.9425,46.9947,79252.0
2018-11-14 14:50:00,54.0,54.11,53.99,54.1,104562.0,46.9947,47.0904,46.986,47.0817,104562.0
2018-11-14 14:55:00,54.1,54.25,54.1,54.21,165476.0,47.0817,47.2123,47.0817,47.1774,165476.0
2018-11-14 15:00:00,54.21,54.27,54.15,54.2,107108.0,47.1774,47.2297,47.1252,47.1687,107108.0
2018-11-14 15:05:00,54.21,54.35,54.21,54.26,350953.0,47.1774,47.2993,47.1774,47.221,350953.0
2018-11-14 15:10:00,54.27,54.28,54.21,54.26,50720.0,47.2297,47.2384,47.1774,47.221,50720.0
2018-11-14 15:15:00,54.26,54.31,54.23,54.27,76552.0,47.221,47.2645,47.1948,47.2297,76552.0
2018-11-14 15:20:00,54.26,54.27,54.17,54.19,95562.0,47.221,47.2297,47.1426,47.16,95562.0
2018-11-14 15:25:00,54.19,54.19,54.11,54.14,52401.0,47.16,47.16,47.0904,47.1165,52401.0
2018-11-14 15:30:00,54.13,54.18,54.04,54.09,148079.0,47.1078,47.1513,47.0295,47.073,148079.0
2018-11-14 15:35:00,54.09,54.15,54.07,54.13,150449.0,47.073,47.1252,47.0556,47.1078,150449.0
2018-11-14 15:40:00,54.12,54.14,54.05,54.07,200903.0,47.0991,47.1165,47.0382,47.0556,200903.0
2018-11-14 15:45:00,54.07,54.14,54.03,54.04,235963.0,47.0556,47.1165,47.0208,47.0295,235963.0
2018-11-14 15:50:00,54.04,54.05,53.86,53.9,315893.0,47.0295,47.0382,46.8728,46.9077,315893.0
2018-11-14 15:55:00,53.9,53.96,53.83,53.94,842088.0,46.9077,46.9599,46.8467,46.9425,842088.0
2018-11-15 09:30:00,53.77,53.81,53.52,53.67,243212.0,46.7945,46.8293,46.577,46.7075,243212.0
2018-11-15 09:35:00,53.69,53.84,53.68,53.82,294385.0,46.7249,46.8554,46.7162,46.838,294385.0
2018-11-15 09:40:00,53.82,53.93,53.74,53.92,211904.0,46.838,46.9338,46.7684,46.9251,211904.0
2018-11-15 09:45:00,53.92,54.1,53.85,54.08,217395.0,46.9251,47.0817,46.8641,47.0643,217395.0
2018-11-15 09:50:00,54.08,54.12,53.97,54.12,153309.0,47.0643,47.0991,46.9686,47.0991,153309.0
2018-11-15 09:55:00,54.12,54.16,53.99,54.01,113263.0,47.0991,47.1339,46.986,47.0034,113263.0
2018-11-15 10:00:00,54.01,54.18,54.0,54.05,177420.0,47.0034,47.1513,46.9947,47.0382,177420.0
2018-11-15 10:05:00,54.05,54.07,53.96,53.98,429977.0,47.0382,47.0556,46.9599,46.9773,429977.0
2018-11-15 10:10:00,53.98,54.18,53.95,54.18,292726.0,46.9773,47.1513,46.9512,47.1513,292726.0
2018-11-15 10:15:00,54.18,54.25,54.16,54.24,69241.0,47.1513,47.2123,47.1339,47.2036,69241.0
2018-11-15 10:20:00,54.23,54.25,54.14,54.14,80550.0,47.1948,47.2123,47.1165,47.1165,80550.0
2018-11-15 10:25:00,54.12,54.2,54.12,54.14,36904.0,47.0991,47.1687,47.0991,47.1165,36904.0
2018-11-15 10:30:00,54.11,54.11,53.88,53.88,121051.0,47.0904,47.0904,46.8903,46.8903,121051.0
2018-11-15 10:35:00,53.87,53.92,53.77,53.8,187404.0,46.8815,46.9251,46.7945,46.8206,187404.0
2018-11-15 10:40:00,53.8,53.85,53.77,53.78,83390.0,46.8206,46.8641,46.7945,46.8032,83390.0
2018-11-15 10:45:00,53.78,53.96,53.78,53.91,53341.0,46.8032,46.9599,46.8032,46.9164,53341.0
2018-11-15 10:50:00,53.91,53.93,53.83,53.89,176255.0,46.9164,46.9338,46.8467,46.899,176255.0
2018-11-15 10:55:00,53.9,53.92,53.8,53.83,40489.0,46.9077,46.9251,46.8206,46.8467,40489.0
2018-11-15 11:00:00,53.83,53.83,53.83,53.83,0.0,46.8467,46.8467,46.8467,46.8467,0.0
2018-11-15 11:05:00,54.04,54.05,54.02,54.04,8238.0,47.0295,47.0382,47.0121,47.0295,8238.0
2018-11-15 11:10:00,54.05,54.09,54.01,54.08,76518.0,47.0382,47.073,47.0034,47.0643,76518.0
2018-11-15 11:15:00,54.08,54.14,54.01,54.05,95716.0,47.0643,47.1165,47.0034,47.0382,95716.0
2018-11-15 11:20:00,54.06,54.25,54.06,54.21,120788.0,47.0469,47.2123,47.0469,47.1774,120788.0
2018-11-15 11:25:00,54.2,54.23,54.08,54.14,151906.0,47.1687,47.1948,47.0643,47.1165,151906.0
2018-11-15 11:30:00,54.15,54.27,54.14,54.24,131719.0,47.1252,47.2297,47.1165,47.2036,131719.0
2018-11-15 11:35:00,54.25,54.29,54.19,54.25,74890.0,47.2123,47.2471,47.16,47.2123,74890.0
2018-11-15 11:40:00,54.24,54.33,54.17,54.21,226371.0,47.2036,47.2819,47.1426,47.1774,226371.0
2018-11-15 11:45:00,54.21,54.26,54.19,54.24,55404.0,47.1774,47.221,47.16,47.2036,55404.0
2018-11-15 11:50:00,54.24,54.39,54.23,54.36,90615.0,47.2036,47.3341,47.1948,47.308,90615.0
2018-11-15 11:55:00,54.35,54.36,54.3,54.33,80155.0,47.2993,47.308,47.2558,47.2819,80155.0
2018-11-15 12:00:00,54.33,54.41,54.29,54.35,104811.0,47.2819,47.3515,47.2471,47.2993,104811.0
2018-11-15 12:05:00,54.35,54.4,54.2,54.22,248006.0,47.2993,47.3428,47.1687,47.1861,248006.0
2018-11-15 12:10:00,54.22,54.26,54.17,54.18,71081.0,47.1861,47.221,47.1426,47.1513,71081.0
2018-11-15 12:15:00,54.18,54.25,54.15,54.2,61399.0,47.1513,47.2123,47.1252,47.1687,61399.0
2018-11-15 12:20:00,54.21,54.28,54.19,54.28,79537.0,47.1774,47.2384,47.16,47.2384,79537.0
2018-11-15 12:25:00,54.27,54.29,54.17,54.28,114562.0,47.2297,47.2471,47.1426,47.2384,114562.0
2018-11-15 12:30:00,54.28,54.29,54.22,54.26,43350.0,47.2384,47.2471,47.1861,47.221,43350.0
2018-11-15 12:35:00,54.25,54.29,54.21,54.29,60818.0,47.2123,47.2471,47.1774,47.2471,60818.0
2018-11-15 12:40:00,54.29,54.29,54.17,54.17,59040.0,47.2471,47.2471,47.1426,47.1426,59040.0
2018-11-15 12:45:00,54.17,54.18,54.12,54.14,54553.0,47.1426,47.1513,47.0991,47.1165,54553.0
2018-11-15 12:50:00,54.14,54.18,54.06,54.07,43607.0,47.1165,47.1513,47.0469,47.0556,43607.0
2018-11-15 12:55:00,54.07,54.09,54.02,54.05,83961.0,47.0556,47.073,47.0121,47.0382,83961.0
2018-11-15 13:00:00,54.05,54.1,53.97,54.03,52735.0,47.0382,47.0817,46.9686,47.0208,52735.0
2018-11-15 13:05:00,54.03,54.04,53.94,53.96,72334.0,47.0208,47.0295,46.9425,46.9599,72334.0
2018-11-15 13:10:00,53.96,54.07,53.95,54.07,40652.0,46.9599,47.0556,46.9512,47.0556,40652.0
2018-11-15 13:15:00,54.07,54.29,54.03,54.24,280073.0,47.0556,47.2471,47.0208,47.2036,280073.0
2018-11-15 13:20:00,54.24,54.58,54.24,54.56,263659.0,47.2036,47.4994,47.2036,47.482,263659.0
2018-11-15 13:25:00,54.56,54.62,54.52,54.6,218479.0,47.482,47.5343,47.4472,47.5168,218479.0
2018-11-15 13:30:00,54.6,54.68,54.59,54.68,247228.0,47.5168,47.5865,47.5081,47.5865,247228.0
2018-11-15 13:35:00,54.67,54.69,54.59,54.59,88355.0,47.5778,47.5952,47.5081,47.5081,88355.0
2018-11-15 13:40:00,54.6,54.66,54.57,54.63,112151.0,47.5168,47.5691,47.4907,47.543,112151.0
2018-11-15 13:45:00,54.63,54.69,54.46,54.47,187890.0,47.543,47.5952,47.395,47.4037,187890.0
2018-11-15 13:50:00,54.47,54.65,54.46,54.61,161910.0,47.4037,47.5604,47.395,47.5256,161910.0
2018-11-15 13:55:00,54.61,54.73,54.61,54.68,134279.0,47.5256,47.63,47.5256,47.5865,134279.0
2018-11-15 14:00:00,54.69,54.72,54.63,54.65,164483.0,47.5952,47.6213,47.543,47.5604,164483.0
2018-11-15 14:05:00,54.65,54.71,54.64,54.71,60002.0,47.5604,47.6126,47.5517,47.6126,60002.0
2018-11-15 14:10:00,54.7,54.7,54.63,54.69,73453.0,47.6039,47.6039,47.543,47.5952,73453.0
2018-11-15 14:15:00,54.7,54.7,54.57,54.61,101126.0,47.6039,47.6039,47.4907,47.5256,101126.0
2018-11-15 14:20:00,54.61,54.7,54.59,54.7,43153.0,47.5256,47.6039,47.5081,47.6039,43153.0
2018-11-15 14:25:00,54.69,54.86,54.69,54.84,153090.0,47.5952,47.7431,47.5952,47.7257,153090.0
2018-11-15 14:30:00,54.84,54.95,54.82,54.9,138058.0,47.7257,47.8214,47.7083,47.7779,138058.0
2018-11-15 14:35:00,54.91,54.92,54.78,54.8,68956.0,47.7866,47.7953,47.6735,47.6909,68956.0
2018-11-15 14:40:00,54.8,54.84,54.78,54.8,45776.0,47.6909,47.7257,47.6735,47.6909,45776.0
2018-11-15 14:45:00,54.8,54.9,54.79,54.84,82205.0,47.6909,47.7779,47.6822,47.7257,82205.0
2018-11-15 14:50:00,54.85,54.87,54.72,54.78,108553.0,47.7344,47.7518,47.6213,47.6735,108553.0
2018-11-15 14:55:00,54.78,54.83,54.74,54.78,63134.0,47.6735,47.717,47.6387,47.6735,63134.0
2018-11-15 15:00:00,54.78,54.79,54.44,54.51,502667.0,47.6735,47.6822,47.3776,47.4385,502667.0
2018-11-15 15:05:00,54.52,54.68,54.51,54.63,293532.0,47.4472,47.5865,47.4385,47.543,293532.0
2018-11-15 15:10:00,54.64,54.84,54.62,54.82,247000.0,47.5517,47.7257,47.5343,47.7083,247000.0
2018-11-15 15:15:00,54.82,54.84,54.6,54.6,184532.0,47.7083,47.7257,47.5168,47.5168,184532.0
2018-11-15 15:20:00,54.6,54.62,54.47,54.56,298638.0,47.5168,47.5343,47.4037,47.482,298638.0
2018-11-15 15:25:00,54.56,54.63,54.53,54.54,145781.0,47.482,47.543,47.4559,47.4646,145781.0
2018-11-15 15:30:00,54.54,54.72,54.54,54.62,153098.0,47.4646,47.6213,47.4646,47.5343,153098.0
2018-11-15 15:35:00,54.62,54.71,54.61,54.71,187383.0,47.5343,47.6126,47.5256,47.6126,187383.0
2018-11-15 15:40:00,54.71,54.74,54.63,54.68,220796.0,47.6126,47.6387,47.543,47.5865,220796.0
2018-11-15 15:45:00,54.68,54.7,54.56,54.58,211330.0,47.5865,47.6039,47.482,47.4994,211330.0
2018-11-15 15:50:00,54.57,54.69,54.57,54.67,247397.0,47.4907,47.5952,47.4907,47.5778,247397.0
2018-11-15 15:55:00,54.66,54.7,54.58,54.69,501316.0,47.5691,47.6039,47.4994,47.5952,501316.0
2018-11-16 09:30:00,54.52,54.61,54.37,54.55,207245.0,47.4472,47.5256,47.3167,47.4733,207245.0
2018-11-16 09:35:00,54.54,54.61,54.51,54.54,133112.0,47.4646,47.5256,47.4385,47.4646,133112.0
2018-11-16 09:40:00,54.54,54.69,54.53,54.6,146150.0,47.4646,47.5952,47.4559,47.5168,146150.0
2018-11-16 09:45:00,54.61,54.71,54.59,54.67,266763.0,47.5256,47.6126,47.5081,47.5778,266763.0
2018-11-16 09:50:00,54.67,54.67,54.6,54.62,189974.0,47.5778,47.5778,47.5168,47.5343,189974.0
2018-11-16 09:55:00,54.6,54.65,54.53,54.63,75341.0,47.5168,47.5604,47.4559,47.543,75341.0
2018-11-16 10:00:00,54.62,54.67,54.59,54.66,212188.0,47.5343,47.5778,47.5081,47.5691,212188.0
2018-11-16 10:05:00,54.65,54.67,54.44,54.44,78937.0,47.5604,47.5778,47.3776,47.3776,78937.0
2018-11-16 10:10:00,54.44,54.49,54.4,54.49,57393.0,47.3776,47.4211,47.3428,47.4211,57393.0
2018-11-16 10:15:00,54.5,54.62,54.44,54.45,96278.0,47.4298,47.5343,47.3776,47.3863,96278.0
2018-11-16 10:20:00,54.46,54.49,54.43,54.46,90663.0,47.395,47.4211,47.3689,47.395,90663.0
2018-11-16 10:25:00,54.46,54.56,54.46,54.53,63196.0,47.395,47.482,47.395,47.4559,63196.0
2018-11-16 10:30:00,54.53,54.68,54.5,54.65,112564.0,47.4559,47.5865,47.4298,47.5604,112564.0
2018-11-16 10:35:00,54.66,54.74,54.64,54.7,112425.0,47.5691,47.6387,47.5517,47.6039,112425.0
2018-11-16 10:40:00,54.7,54.77,54.69,54.73,175905.0,47.6039,47.6648,47.5952,47.63,175905.0
2018-11-16 10:45:00,54.74,54.76,54.69,54.73,93845.0,47.6387,47.6561,47.5952,47.63,93845.0
2018-11-16 10:50:00,54.73,54.76,54.66,54.74,50135.0,47.63,47.6561,47.5691,47.6387,50135.0
2018-11-16 10:55:00,54.74,54.79,54.67,54.68,59410.0,47.6387,47.6822,47.5778,47.5865,59410.0
2018-11-16 11:00:00,54.68,54.72,54.67,54.7,45289.0,47.5865,47.6213,47.5778,47.6039,45289.0
2018-11-16 11:05:00,54.71,54.76,54.7,54.7,180134.0,47.6126,47.6561,47.6039,47.6039,180134.0
2018-11-16 11:10:00,54.7,54.74,54.63,54.66,87947.0,47.6039,47.6387,47.543,47.5691,87947.0
2018-11-16 11:15:00,54.66,54.73,54.65,54.7,168108.0,47.5691,47.63,47.5604,47.6039,168108.0
2018-11-16 11:20:00,54.69,54.69,54.58,54.66,67427.0,47.5952,47.5952,47.4994,47.5691,67427.0
2018-11-16 11:25:00,54.67,54.71,54.65,54.65,45475.0,47.5778,47.6126,47.5604,47.5604,45475.0
2018-11-16 11:30:00,54.65,54.72,54.62,54.67,90753.0,47.5604,47.6213,47.5343,47.5778,90753.0
2018-11-16 11:35:00,54.67,54.71,54.66,54.67,35792.0,47.5778,47.6126,47.5691,47.5778,35792.0
2018-11-16 11:40:00,54.67,54.67,54.6,54.65,42031.0,47.5778,47.5778,47.5168,47.5604,42031.0
2018-11-16 11:45:00,54.66,54.71,54.65,54.66,45991.0,47.5691,47.6126,47.5604,47.5691,45991.0
2018-11-16 11:50:00,54.66,54.69,54.62,54.67,56834.0,47.5691,47.5952,47.5343,47.5778,56834.0
2018-11-16 11:55:00,54.67,54.74,54.67,54.68,62696.0,47.5778,47.6387,47.5778,47.5865,62696.0
2018-11-16 12:00:00,54.68,54.71,54.6,54.64,92606.0,47.5865,47.6126,47.5168,47.5517,92606.0
2018-11-16 12:05:00,54.64,54.77,54.63,54.77,101500.0,47.5517,47.6648,47.543,47.6648,101500.0
2018-11-16 12:10:00,54.76,54.79,54.72,54.76,33572.0,47.6561,47.6822,47.6213,47.6561,33572.0
2018-11-16 12:15:00,54.75,54.8,54.71,54.78,29424.0,47.6474,47.6909,47.6126,47.6735,29424.0
2018-11-16 12:20:00,54.78,54.87,54.78,54.84,31068.0,47.6735,47.7518,47.6735,47.7257,31068.0
2018-11-16 12:25:00,54.84,54.88,54.79,54.79,50269.0,47.7257,47.7605,47.6822,47.6822,50269.0
2018-11-16 12:30:00,54.79,55.0,54.78,55.0,84741.0,47.6822,47.865,47.6735,47.865,84741.0
2018-11-16 12:35:00,55.0,55.21,54.99,55.13,269868.0,47.865,48.0477,47.8563,47.9781,269868.0
2018-11-16 12:40:00,55.14,55.25,55.12,55.12,234103.0,47.9868,48.0825,47.9694,47.9694,234103.0
2018-11-16 12:45:00,55.11,55.32,55.11,55.27,238067.0,47.9607,48.1434,47.9607,48.0999,238067.0
2018-11-16 12:50:00,55.26,55.26,55.14,55.14,222406.0,48.0912,48.0912,47.9868,47.9868,222406.0
2018-11-16 12:55:00,55.14,55.15,55.1,55.14,36111.0,47.9868,47.9955,47.952,47.9868,36111.0
2018-11-16 13:00:00,55.15,55.18,55.06,55.07,119527.0,47.9955,48.0216,47.9172,47.9259,119527.0
2018-11-16 13:05:00,55.07,55.09,54.97,55.02,121021.0,47.9259,47.9433,47.8388,47.8824,121021.0
2018-11-16 13:10:00,55.02,55.09,55.02,55.06,54144.0,47.8824,47.9433,47.8824,47.9172,54144.0
2018-11-16 13:15:00,55.07,55.07,55.0,55.03,62975.0,47.9259,47.9259,47.865,47.8911,62975.0
2018-11-16 13:20:00,55.02,55.06,54.99,55.03,43122.0,47.8824,47.9172,47.8563,47.8911,43122.0
2018-11-16 13:25:00,55.03,55.05,54.97,54.99,45709.0,47.8911,47.9085,47.8388,47.8563,45709.0
2018-11-16 13:30:00,54.99,55.01,54.97,54.99,38951.0,47.8563,47.8737,47.8388,47.8563,38951.0
2018-11-16 13:35:00,54.99,55.01,54.95,55.01,45883.0,47.8563,47.8737,47.8214,47.8737,45883.0
2018-11-16 13:40:00,55.0,55.04,54.89,54.96,118793.0,47.865,47.8998,47.7692,47.8301,118793.0
2018-11-16 13:45:00,54.96,55.0,54.93,54.99,44422.0,47.8301,47.865,47.804,47.8563,44422.0
2018-11-16 13:50:00,54.99,55.01,54.95,54.97,53135.0,47.8563,47.8737,47.8214,47.8388,53135.0
2018-11-16 13:55:00,54.97,55.02,54.97,55.01,37641.0,47.8388,47.8824,47.8388,47.8737,37641.0
2018-11-16 14:00:00,55.01,55.08,55.01,55.07,79497.0,47.8737,47.9346,47.8737,47.9259,79497.0
2018-11-16 14:05:00,55.06,55.12,55.06,55.1,55106.0,47.9172,47.9694,47.9172,47.952,55106.0
2018-11-16 14:10:00,55.11,55.14,55.03,55.03,52275.0,47.9607,47.9868,47.8911,47.8911,52275.0
2018-11-16 14:15:00,55.03,55.11,54.98,55.08,58802.0,47.8911,47.9607,47.8476,47.9346,58802.0
2018-11-16 14:20:00,55.09,55.11,55.04,55.04,48072.0,47.9433,47.9607,47.8998,47.8998,48072.0
2018-11-16 14:25:00,55.03,55.2,55.01,55.17,87438.0,47.8911,48.039,47.8737,48.0129,87438.0
2018-11-16 14:30:00,55.17,55.24,55.17,55.24,54780.0,48.0129,48.0738,48.0129,48.0738,54780.0
2018-11-16 14:35:00,55.23,55.24,55.19,55.21,36117.0,48.0651,48.0738,48.0303,48.0477,36117.0
2018-11-16 14:40:00,55.21,55.21,55.16,55.18,23801.0,48.0477,48.0477,48.0042,48.0216,23801.0
2018-11-16 14:45:00,55.18,55.24,55.17,55.24,49948.0,48.0216,48.0738,48.0129,48.0738,49948.0
2018-11-16 14:50:00,55.24,55.25,55.2,55.24,30710.0,48.0738,48.0825,48.039,48.0738,30710.0
2018-11-16 14:55:00,55.25,55.27,55.2,55.26,40849.0,48.0825,48.0999,48.039,48.0912,40849.0
2018-11-16 15:00:00,55.27,55.36,55.24,55.25,78074.0,48.0999,48.1783,48.0738,48.0825,78074.0
2018-11-16 15:05:00,55.26,55.3,55.24,55.27,66779.0,48.0912,48.126,48.0738,48.0999,66779.0
2018-11-16 15:10:00,55.27,55.33,55.26,55.33,47764.0,48.0999,48.1521,48.0912,48.1521,47764.0
2018-11-16 15:15:00,55.33,55.37,55.32,55.37,92464.0,48.1521,48.187,48.1434,48.187,92464.0
2018-11-16 15:20:00,55.37,55.38,55.34,55.36,61212.0,48.187,48.1957,48.1608,48.1783,61212.0
2018-11-16 15:25:00,55.36,55.37,55.29,55.29,119688.0,48.1783,48.187,48.1173,48.1173,119688.0
2018-11-16 15:30:00,55.29,55.33,55.27,55.27,89033.0,48.1173,48.1521,48.0999,48.0999,89033.0
2018-11-16 15:35:00,55.28,55.37,55.28,55.35,233219.0,48.1086,48.187,48.1086,48.1696,233219.0
2018-11-16 15:40:00,55.35,55.37,55.3,55.33,125914.0,48.1696,48.187,48.126,48.1521,125914.0
2018-11-16 15:45:00,55.33,55.36,55.25,55.26,280697.0,48.1521,48.1783,48.0825,48.0912,280697.0
2018-11-16 15:50:00,55.26,55.29,55.2,55.21,279242.0,48.0912,48.1173,48.039,48.0477,279242.0
2018-11-16 15:55:00,55.21,55.24,55.16,55.23,827597.0,48.0477,48.0738,48.0042,48.0651,827597.0
2018-11-19 09:30:00,55.12,55.19,55.07,55.09,141142.0,47.9694,48.0303,47.9259,47.9433,141142.0
2018-11-19 09:35:00,55.1,55.24,55.05,55.23,184577.0,47.952,48.0738,47.9085,48.0651,184577.0
2018-11-19 09:40:00,55.24,55.33,55.22,55.3,82075.0,48.0738,48.1521,48.0564,48.126,82075.0
2018-11-19 09:45:00,55.3,55.3,55.21,55.23,256090.0,48.126,48.126,48.0477,48.0651,256090.0
2018-11-19 09:50:00,55.24,55.26,55.17,55.2,137120.0,48.0738,48.0912,48.0129,48.039,137120.0
2018-11-19 09:55:00,55.2,55.42,55.19,55.41,57984.0,48.039,48.2305,48.0303,48.2218,57984.0
2018-11-19 10:00:00,55.4,55.4,55.2,55.2,99742.0,48.2131,48.2131,48.039,48.039,99742.0
2018-11-19 10:05:00,55.19,55.19,55.04,55.04,237858.0,48.0303,48.0303,47.8998,47.8998,237858.0
2018-11-19 10:10:00,55.04,55.08,55.02,55.04,231270.0,47.8998,47.9346,47.8824,47.8998,231270.0
2018-11-19 10:15:00,55.03,55.12,55.03,55.09,111149.0,47.8911,47.9694,47.8911,47.9433,111149.0
2018-11-19 10:20:00,55.08,55.1,54.91,54.95,68424.0,47.9346,47.952,47.7866,47.8214,68424.0
2018-11-19 10:25:00,54.96,55.02,54.96,54.99,47110.0,47.8301,47.8824,47.8301,47.8563,47110.0
2018-11-19 10:30:00,54.99,55.08,54.92,54.97,89736.0,47.8563,47.9346,47.7953,47.8388,89736.0
2018-11-19 10:35:00,54.96,55.11,54.96,55.1,166394.0,47.8301,47.9607,47.8301,47.952,166394.0
2018-11-19 10:40:00,55.1,55.15,55.08,55.13,162250.0,47.952,47.9955,47.9346,47.9781,162250.0
2018-11-19 10:45:00,55.12,55.17,55.08,55.13,141501.0,47.9694,48.0129,47.9346,47.9781,141501.0
2018-11-19 10:50:00,55.13,55.26,55.12,55.25,67563.0,47.9781,48.0912,47.9694,48.0825,67563.0
2018-11-19 10:55:00,55.26,55.3,55.24,55.29,29085.0,48.0912,48.126,48.0738,48.1173,29085.0
2018-11-19 11:00:00,55.28,55.34,55.19,55.19,54830.0,48.1086,48.1608,48.0303,48.0303,54830.0
2018-11-19 11:05:00,55.18,55.32,55.18,55.24,58270.0,48.0216,48.1434,48.0216,48.0738,58270.0
2018-11-19 11:10:00,55.24,55.24,55.1,55.11,43277.0,48.0738,48.0738,47.952,47.9607,43277.0
2018-11-19 11:15:00,55.1,55.11,55.06,55.09,48373.0,47.952,47.9607,47.9172,47.9433,48373.0
2018-11-19 11:20:00,55.07,55.15,55.05,55.06,83887.0,47.9259,47.9955,47.9085,47.9172,83887.0
2018-11-19 11:25:00,55.07,55.07,54.97,55.02,50170.0,47.9259,47.9259,47.8388,47.8824,50170.0
2018-11-19 11:30:00,55.02,55.04,54.97,55.0,156267.0,47.8824,47.8998,47.8388,47.865,156267.0
2018-11-19 11:35:00,55.0,55.04,54.97,54.97,143653.0,47.865,47.8998,47.8388,47.8388,143653.0
2018-11-19 11:40:00,54.97,55.0,54.89,55.0,60703.0,47.8388,47.865,47.7692,47.865,60703.0
2018-11-19 11:45:00,55.0,55.01,54.9,54.94,162457.0,47.865,47.8737,47.7779,47.8127,162457.0
2018-11-19 11:50:00,54.94,54.95,54.7,54.71,167583.0,47.8127,47.8214,47.6039,47.6126,167583.0
2018-11-19 11:55:00,54.71,54.8,54.71,54.77,112739.0,47.6126,47.6909,47.6126,47.6648,112739.0
2018-11-19 12:00:00,54.77,54.79,54.68,54.7,123069.0,47.6648,47.6822,47.5865,47.6039,123069.0
2018-11-19 12:05:00,54.7,54.72,54.5,54.63,242724.0,47.6039,47.6213,47.4298,47.543,242724.0
2018-11-19 12:10:00,54.63,54.71,54.58,54.59,148795.0,47.543,47.6126,47.4994,47.5081,148795.0
2018-11-19 12:15:00,54.59,54.62,54.53,54.61,90386.0,47.5081,47.5343,47.4559,47.5256,90386.0
2018-11-19 12:20:00,54.61,54.66,54.59,54.6,79131.0,47.5256,47.5691,47.5081,47.5168,79131.0
2018-11-19 12:25:00,54.59,54.61,54.53,54.59,62761.0,47.5081,47.5256,47.4559,47.5081,62761.0
2018-11-19 12:30:00,54.59,54.59,54.47,54.48,57322.0,47.5081,47.5081,47.4037,47.4124,57322.0
2018-11-19 12:35:00,54.47,54.68,54.47,54.67,50831.0,47.4037,47.5865,47.4037,47.5778,50831.0
2018-11-19 12:40:00,54.68,54.76,54.68,54.71,197692.0,47.5865,47.6561,47.5865,47.6126,197692.0
2018-11-19 12:45:00,54.71,54.73,54.63,54.64,72688.0,47.6126,47.63,47.543,47.5517,72688.0
2018-11-19 12:50:00,54.64,54.71,54.57,54.67,69075.0,47.5517,47.6126,47.4907,47.5778,69075.0
2018-11-19 12:55:00,54.67,54.74,54.63,54.7,82528.0,47.5778,47.6387,47.543,47.6039,82528.0
2018-11-19 13:00:00,54.7,54.7,54.61,54.64,360532.0,47.6039,47.6039,47.5256,47.5517,360532.0
2018-11-19 13:05:00,54.64,54.68,54.49,54.49,183085.0,47.5517,47.5865,47.4211,47.4211,183085.0
2018-11-19 13:10:00,54.5,54.6,54.5,54.55,255285.0,47.4298,47.5168,47.4298,47.4733,255285.0
2018-11-19 13:15:00,54.55,54.57,54.44,54.57,450258.0,47.4733,47.4907,47.3776,47.4907,450258.0
2018-11-19 13:20:00,54.56,54.61,54.5,54.51,152100.0,47.482,47.5256,47.4298,47.4385,152100.0
2018-11-19 13:25:00,54.51,54.54,54.45,54.47,175741.0,47.4385,47.4646,47.3863,47.4037,175741.0
2018-11-19 13:30:00,54.46,54.5,54.32,54.32,852088.0,47.395,47.4298,47.2732,47.2732,852088.0
2018-11-19 13:35:00,54.33,54.5,54.3,54.48,183228.0,47.2819,47.4298,47.2558,47.4124,183228.0
2018-11-19 13:40:00,54.48,54.53,54.44,54.52,67198.0,47.4124,47.4559,47.3776,47.4472,67198.0
2018-11-19 13:45:00,54.53,54.53,54.45,54.47,84397.0,47.4559,47.4559,47.3863,47.4037,84397.0
2018-11-19 13:50:00,54.48,54.49,54.41,54.43,65391.0,47.4124,47.4211,47.3515,47.3689,65391.0
2018-11-19 13:55:00,54.43,54.47,54.42,54.42,49372.0,47.3689,47.4037,47.3602,47.3602,49372.0
2018-11-19 14:00:00,54.43,54.43,54.31,54.31,120793.0,47.3689,47.3689,47.2645,47.2645,120793.0
2018-11-19 14:05:00,54.32,54.4,54.3,54.36,78890.0,47.2732,47.3428,47.2558,47.308,78890.0
2018-11-19 14:10:00,54.36,54.36,54.32,54.34,46917.0,47.308,47.308,47.2732,47.2906,46917.0
2018-11-19 14:15:00,54.34,54.44,54.31,54.38,68764.0,47.2906,47.3776,47.2645,47.3254,68764.0
2018-11-19 14:20:00,54.38,54.43,54.34,54.42,66243.0,47.3254,47.3689,47.2906,47.3602,66243.0
2018-11-19 14:25:00,54.42,54.49,54.41,54.47,228197.0,47.3602,47.4211,47.3515,47.4037,228197.0
2018-11-19 14:30:00,54.47,54.47,54.34,54.4,69475.0,47.4037,47.4037,47.2906,47.3428,69475.0
2018-11-19 14:35:00,54.39,54.49,54.35,54.49,82772.0,47.3341,47.4211,47.2993,47.4211,82772.0
2018-11-19 14:40:00,54.5,54.52,54.46,54.46,85094.0,47.4298,47.4472,47.395,47.395,85094.0
2018-11-19 14:45:00,54.45,54.56,54.41,54.52,102340.0,47.3863,47.482,47.3515,47.4472,102340.0
2018-11-19 14:50:00,54.53,54.55,54.47,54.55,65299.0,47.4559,47.4733,47.4037,47.4733,65299.0
2018-11-19 14:55:00,54.56,54.57,54.51,54.53,47014.0,47.482,47.4907,47.4385,47.4559,47014.0
2018-11-19 15:00:00,54.53,54.59,54.44,54.55,91005.0,47.4559,47.5081,47.3776,47.4733,91005.0
2018-11-19 15:05:00,54.55,54.6,54.53,54.54,73692.0,47.4733,47.5168,47.4559,47.4646,73692.0
2018-11-19 15:10:00,54.54,54.69,54.54,54.64,94889.0,47.4646,47.5952,47.4646,47.5517,94889.0
2018-11-19 15:15:00,54.63,54.66,54.56,54.6,135422.0,47.543,47.5691,47.482,47.5168,135422.0
2018-11-19 15:20:00,54.6,54.66,54.6,54.62,260320.0,47.5168,47.5691,47.5168,47.5343,260320.0
2018-11-19 15:25:00,54.62,54.64,54.52,54.57,76299.0,47.5343,47.5517,47.4472,47.4907,76299.0
2018-11-19 15:30:00,54.57,54.6,54.48,54.48,118216.0,47.4907,47.5168,47.4124,47.4124,118216.0
2018-11-19 15:35:00,54.47,54.51,54.45,54.49,91593.0,47.4037,47.4385,47.3863,47.4211,91593.0
2018-11-19 15:40:00,54.48,54.49,54.37,54.4,98523.0,47.4124,47.4211,47.3167,47.3428,98523.0
2018-11-19 15:45:00,54.4,54.44,54.35,54.39,160265.0,47.3428,47.3776,47.2993,47.3341,160265.0
2018-11-19 15:50:00,54.39,54.41,54.34,54.38,163575.0,47.3341,47.3515,47.2906,47.3254,163575.0
2018-11-19 15:55:00,54.37,54.45,54.37,54.45,617818.0,47.3167,47.3863,47.3167,47.3863,617818.0
2018-11-20 09:30:00,53.93,53.93,53.69,53.7,293855.0,46.9338,46.9338,46.7249,46.7336,293855.0
2018-11-20 09:35:00,53.7,53.7,53.45,53.61,258704.0,46.7336,46.7336,46.516,46.6553,258704.0
2018-11-20 09:40:00,53.61,53.7,53.42,53.52,241613.0,46.6553,46.7336,46.4899,46.577,241613.0
2018-11-20 09:45:00,53.52,53.57,53.42,53.43,284151.0,46.577,46.6205,46.4899,46.4986,284151.0
2018-11-20 09:50:00,53.44,53.5,53.29,53.32,335438.0,46.5073,46.5595,46.3768,46.4029,335438.0
2018-11-20 09:55:00,53.32,53.49,53.23,53.48,202645.0,46.4029,46.5508,46.3246,46.5421,202645.0
2018-11-20 10:00:00,53.47,53.55,53.41,53.49,199464.0,46.5334,46.6031,46.4812,46.5508,199464.0
2018-11-20 10:05:00,53.49,53.49,53.36,53.4,203513.0,46.5508,46.5508,46.4377,46.4725,203513.0
2018-11-20 10:10:00,53.4,53.4,53.25,53.27,199236.0,46.4725,46.4725,46.342,46.3594,199236.0
2018-11-20 10:15:00,53.26,53.39,53.22,53.36,275391.0,46.3507,46.4638,46.3159,46.4377,275391.0
2018-11-20 10:20:00,53.37,53.55,53.37,53.52,172985.0,46.4464,46.6031,46.4464,46.577,172985.0
2018-11-20 10:25:00,53.52,53.6,53.5,53.59,113878.0,46.577,46.6466,46.5595,46.6379,113878.0
2018-11-20 10:30:00,53.6,53.68,53.55,53.59,150199.0,46.6466,46.7162,46.6031,46.6379,150199.0
2018-11-20 10:35:00,53.59,53.72,53.59,53.72,107415.0,46.6379,46.751,46.6379,46.751,107415.0
2018-11-20 10:40:00,53.71,53.81,53.69,53.77,332346.0,46.7423,46.8293,46.7249,46.7945,332346.0
2018-11-20 10:45:00,53.78,53.81,53.66,53.8,225356.0,46.8032,46.8293,46.6988,46.8206,225356.0
2018-11-20 10:50:00,53.8,53.98,53.78,53.95,316309.0,46.8206,46.9773,46.8032,46.9512,316309.0
2018-11-20 10:55:00,53.95,54.03,53.95,54.0,380247.0,46.9512,47.0208,46.9512,46.9947,380247.0
2018-11-20 11:00:00,54.0,54.04,53.89,53.89,147630.0,46.9947,47.0295,46.899,46.899,147630.0
2018-11-20 11:05:00,53.9,53.97,53.88,53.94,93127.0,46.9077,46.9686,46.8903,46.9425,93127.0
2018-11-20 11:10:00,53.93,54.01,53.84,53.85,48706.0,46.9338,47.0034,46.8554,46.8641,48706.0
2018-11-20 11:15:00,53.84,53.84,53.65,53.67,57457.0,46.8554,46.8554,46.6901,46.7075,57457.0
2018-11-20 11:20:00,53.67,53.73,53.61,53.61,82929.0,46.7075,46.7597,46.6553,46.6553,82929.0
2018-11-20 11:25:00,53.61,53.66,53.58,53.59,73465.0,46.6553,46.6988,46.6292,46.6379,73465.0
2018-11-20 11:30:00,53.58,53.62,53.5,53.51,80758.0,46.6292,46.664,46.5595,46.5683,80758.0
2018-11-20 11:35:00,53.51,53.77,53.51,53.77,155662.0,46.5683,46.7945,46.5683,46.7945,155662.0
2018-11-20 11:40:00,53.78,53.88,53.74,53.88,76568.0,46.8032,46.8903,46.7684,46.8903,76568.0
2018-11-20 11:45:00,53.88,53.9,53.77,53.78,63891.0,46.8903,46.9077,46.7945,46.8032,63891.0
2018-11-20 11:50:00,53.78,53.79,53.7,53.75,49123.0,46.8032,46.8119,46.7336,46.7771,49123.0
2018-11-20 11:55:00,53.74,53.91,53.71,53.88,625903.0,46.7684,46.9164,46.7423,46.8903,625903.0
2018-11-20 12:00:00,53.88,54.02,53.85,54.0,329568.0,46.8903,47.0121,46.8641,46.9947,329568.0
2018-11-20 12:05:00,54.0,54.0,53.88,53.9,39820.0,46.9947,46.9947,46.8903,46.9077,39820.0
2018-11-20 12:10:00,53.89,53.91,53.83,53.85,55543.0,46.899,46.9164,46.8467,46.8641,55543.0
2018-11-20 12:15:00,53.86,53.86,53.75,53.76,35155.0,46.8728,46.8728,46.7771,46.7858,35155.0
2018-11-20 12:20:00,53.76,53.78,53.72,53.76,83239.0,46.7858,46.8032,46.751,46.7858,83239.0
2018-11-20 12:25:00,53.75,53.88,53.74,53.85,80738.0,46.7771,46.8903,46.7684,46.8641,80738.0
2018-11-20 12:30:00,53.85,53.9,53.8,53.83,65965.0,46.8641,46.9077,46.8206,46.8467,65965.0
2018-11-20 12:35:00,53.82,53.83,53.74,53.75,47176.0,46.838,46.8467,46.7684,46.7771,47176.0
2018-11-20 12:40:00,53.75,53.77,53.69,53.71,25567.0,46.7771,46.7945,46.7249,46.7423,25567.0
2018-11-20 12:45:00,53.7,53.7,53.63,53.66,67942.0,46.7336,46.7336,46.6727,46.6988,67942.0
2018-11-20 12:50:00,53.65,53.71,53.63,53.65,41324.0,46.6901,46.7423,46.6727,46.6901,41324.0
2018-11-20 12:55:00,53.65,53.65,53.56,53.57,37287.0,46.6901,46.6901,46.6118,46.6205,37287.0
2018-11-20 13:00:00,53.57,53.59,53.53,53.54,59143.0,46.6205,46.6379,46.5857,46.5944,59143.0
2018-11-20 13:05:00,53.54,53.61,53.54,53.59,33310.0,46.5944,46.6553,46.5944,46.6379,33310.0
2018-11-20 13:10:00,53.59,53.6,53.51,53.56,120942.0,46.6379,46.6466,46.5683,46.6118,120942.0
2018-11-20 13:15:00,53.55,53.57,53.42,53.45,48713.0,46.6031,46.6205,46.4899,46.516,48713.0
2018-11-20 13:20:00,53.44,53.44,53.33,53.34,43179.0,46.5073,46.5073,46.4116,46.4203,43179.0
2018-11-20 13:25:00,53.34,53.43,53.34,53.43,34135.0,46.4203,46.4986,46.4203,46.4986,34135.0
2018-11-20 13:30:00,53.43,53.48,53.42,53.47,73045.0,46.4986,46.5421,46.4899,46.5334,73045.0
2018-11-20 13:35:00,53.47,53.47,53.41,53.43,20100.0,46.5334,46.5334,46.4812,46.4986,20100.0
2018-11-20 13:40:00,53.42,53.6,53.42,53.56,193968.0,46.4899,46.6466,46.4899,46.6118,193968.0
2018-11-20 13:45:00,53.56,53.56,53.49,53.54,47173.0,46.6118,46.6118,46.5508,46.5944,47173.0
2018-11-20 13:50:00,53.53,53.56,53.49,53.51,31370.0,46.5857,46.6118,46.5508,46.5683,31370.0
2018-11-20 13:55:00,53.51,53.53,53.46,53.46,53821.0,46.5683,46.5857,46.5247,46.5247,53821.0
2018-11-20 14:00:00,53.46,53.46,53.35,53.37,113833.0,46.5247,46.5247,46.429,46.4464,113833.0
2018-11-20 14:05:00,53.37,53.38,53.26,53.27,210566.0,46.4464,46.4551,46.3507,46.3594,210566.0
2018-11-20 14:10:00,53.27,53.48,53.27,53.47,58815.0,46.3594,46.5421,46.3594,46.5334,58815.0
2018-11-20 14:15:00,53.47,53.53,53.45,53.5,40438.0,46.5334,46.5857,46.516,46.5595,40438.0
2018-11-20 14:20:00,53.5,53.53,53.45,53.51,50656.0,46.5595,46.5857,46.516,46.5683,50656.0
2018-11-20 14:25:00,53.5,53.55,53.44,53.46,71215.0,46.5595,46.6031,46.5073,46.5247,71215.0
2018-11-20 14:30:00,53.46,53.65,53.46,53.64,87922.0,46.5247,46.6901,46.5247,46.6814,87922.0
2018-11-20 14:35:00,53.63,53.67,53.57,53.57,36609.0,46.6727,46.7075,46.6205,46.6205,36609.0
2018-11-20 14:40:00,53.57,53.59,53.47,53.48,55004.0,46.6205,46.6379,46.5334,46.5421,55004.0
2018-11-20 14:45:00,53.49,53.51,53.42,53.44,68888.0,46.5508,46.5683,46.4899,46.5073,68888.0
2018-11-20 14:50:00,53.44,53.52,53.42,53.43,154287.0,46.5073,46.577,46.4899,46.4986,154287.0
2018-11-20 14:55:00,53.43,53.49,53.39,53.45,66372.0,46.4986,46.5508,46.4638,46.516,66372.0
2018-11-20 15:00:00,53.46,53.54,53.32,53.32,109476.0,46.5247,46.5944,46.4029,46.4029,109476.0
2018-11-20 15:05:00,53.32,53.35,53.24,53.35,144241.0,46.4029,46.429,46.3333,46.429,144241.0
2018-11-20 15:10:00,53.34,53.41,53.3,53.35,131937.0,46.4203,46.4812,46.3855,46.429,131937.0
2018-11-20 15:15:00,53.35,53.49,53.31,53.49,112642.0,46.429,46.5508,46.3942,46.5508,112642.0
2018-11-20 15:20:00,53.48,53.54,53.44,53.49,123006.0,46.5421,46.5944,46.5073,46.5508,123006.0
2018-11-20 15:25:00,53.49,53.61,53.42,53.55,122871.0,46.5508,46.6553,46.4899,46.6031,122871.0
2018-11-20 15:30:00,53.55,53.56,53.51,53.55,121725.0,46.6031,46.6118,46.5683,46.6031,121725.0
2018-11-20 15:35:00,53.54,53.64,53.53,53.64,128518.0,46.5944,46.6814,46.5857,46.6814,128518.0
2018-11-20 15:40:00,53.64,53.64,53.51,53.55,259211.0,46.6814,46.6814,46.5683,46.6031,259211.0
2018-11-20 15:45:00,53.55,53.59,53.48,53.5,159652.0,46.6031,46.6379,46.5421,46.5595,159652.0
2018-11-20 15:50:00,53.5,53.54,53.4,53.44,376766.0,46.5595,46.5944,46.4725,46.5073,376766.0
2018-11-20 15:55:00,53.43,53.51,53.42,53.45,486541.0,46.4986,46.5683,46.4899,46.516,486541.0
2018-11-21 09:30:00,53.64,53.85,53.64,53.67,245831.0,46.6814,46.8641,46.6814,46.7075,245831.0
2018-11-21 09:35:00,53.67,53.73,53.64,53.69,207038.0,46.7075,46.7597,46.6814,46.7249,207038.0
2018-11-21 09:40:00,53.69,53.85,53.66,53.83,140668.0,46.7249,46.8641,46.6988,46.8467,140668.0
2018-11-21 09:45:00,53.84,54.04,53.84,54.01,144025.0,46.8554,47.0295,46.8554,47.0034,144025.0
2018-11-21 09:50:00,54.02,54.02,53.85,53.95,173334.0,47.0121,47.0121,46.8641,46.9512,173334.0
2018-11-21 09:55:00,53.95,54.04,53.91,54.03,81587.0,46.9512,47.0295,46.9164,47.0208,81587.0
2018-11-21 10:00:00,54.03,54.18,54.03,54.17,161381.0,47.0208,47.1513,47.0208,47.1426,161381.0
2018-11-21 10:05:00,54.17,54.2,54.07,54.09,134654.0,47.1426,47.1687,47.0556,47.073,134654.0
2018-11-21 10:10:00,54.1,54.15,54.08,54.14,89209.0,47.0817,47.1252,47.0643,47.1165,89209.0
2018-11-21 10:15:00,54.14,54.27,54.14,54.24,79410.0,47.1165,47.2297,47.1165,47.2036,79410.0
2018-11-21 10:20:00,54.24,54.24,54.16,54.18,104770.0,47.2036,47.2036,47.1339,47.1513,104770.0
2018-11-21 10:25:00,54.18,54.25,54.18,54.24,63088.0,47.1513,47.2123,47.1513,47.2036,63088.0
2018-11-21 10:30:00,54.24,54.25,54.14,54.18,144077.0,47.2036,47.2123,47.1165,47.1513,144077.0
2018-11-21 10:35:00,54.19,54.19,54.1,54.16,60115.0,47.16,47.16,47.0817,47.1339,60115.0
2018-11-21 10:40:00,54.17,54.22,54.13,54.14,61025.0,47.1426,47.1861,47.1078,47.1165,61025.0
2018-11-21 10:45:00,54.14,54.15,54.08,54.11,103185.0,47.1165,47.1252,47.0643,47.0904,103185.0
2018-11-21 10:50:00,54.11,54.14,54.09,54.13,174233.0,47.0904,47.1165,47.073,47.1078,174233.0
2018-11-21 10:55:00,54.13,54.17,54.06,54.1,42615.0,47.1078,47.1426,47.0469,47.0817,42615.0
2018-11-21 11:00:00,54.1,54.13,54.05,54.11,45158.0,47.0817,47.1078,47.0382,47.0904,45158.0
2018-11-21 11:05:00,54.11,54.19,54.11,54.19,282250.0,47.0904,47.16,47.0904,47.16,282250.0
2018-11-21 11:10:00,54.19,54.3,54.19,54.27,108304.0,47.16,47.2558,47.16,47.2297,108304.0
2018-11-21 11:15:00,54.27,54.39,54.23,54.39,271694.0,47.2297,47.3341,47.1948,47.3341,271694.0
2018-11-21 11:20:00,54.38,54.41,54.35,54.37,468482.0,47.3254,47.3515,47.2993,47.3167,468482.0
2018-11-21 11:25:00,54.38,54.41,54.27,54.31,93713.0,47.3254,47.3515,47.2297,47.2645,93713.0
2018-11-21 11:30:00,54.32,54.36,54.3,54.33,37391.0,47.2732,47.308,47.2558,47.2819,37391.0
2018-11-21 11:35:00,54.33,54.37,54.32,54.32,33654.0,47.2819,47.3167,47.2732,47.2732,33654.0
2018-11-21 11:40:00,54.32,54.36,54.3,54.33,48953.0,47.2732,47.308,47.2558,47.2819,48953.0
2018-11-21 11:45:00,54.32,54.38,54.31,54.36,50261.0,47.2732,47.3254,47.2645,47.308,50261.0
2018-11-21 11:50:00,54.37,54.38,54.32,54.37,43188.0,47.3167,47.3254,47.2732,47.3167,43188.0
2018-11-21 11:55:00,54.35,54.36,54.28,54.33,64688.0,47.2993,47.308,47.2384,47.2819,64688.0
2018-11-21 12:00:00,54.34,54.37,54.3,54.32,37710.0,47.2906,47.3167,47.2558,47.2732,37710.0
2018-11-21 12:05:00,54.32,54.34,54.29,54.32,23599.0,47.2732,47.2906,47.2471,47.2732,23599.0
2018-11-21 12:10:00,54.32,54.36,54.31,54.32,20860.0,47.2732,47.308,47.2645,47.2732,20860.0
2018-11-21 12:15:00,54.32,54.34,54.26,54.3,147540.0,47.2732,47.2906,47.221,47.2558,147540.0
2018-11-21 12:20:00,54.3,54.32,54.22,54.23,135259.0,47.2558,47.2732,47.1861,47.1948,135259.0
2018-11-21 12:25:00,54.23,54.27,54.22,54.26,14591.0,47.1948,47.2297,47.1861,47.221,14591.0
2018-11-21 12:30:00,54.26,54.27,54.24,54.24,25768.0,47.221,47.2297,47.2036,47.2036,25768.0
2018-11-21 12:35:00,54.25,54.26,54.2,54.23,19351.0,47.2123,47.221,47.1687,47.1948,19351.0
2018-11-21 12:40:00,54.22,54.28,54.22,54.25,20018.0,47.1861,47.2384,47.1861,47.2123,20018.0
2018-11-21 12:45:00,54.24,54.26,54.22,54.24,32663.0,47.2036,47.221,47.1861,47.2036,32663.0
2018-11-21 12:50:00,54.24,54.24,54.21,54.21,21815.0,47.2036,47.2036,47.1774,47.1774,21815.0
2018-11-21 12:55:00,54.21,54.23,54.17,54.2,23660.0,47.1774,47.1948,47.1426,47.1687,23660.0
2018-11-21 13:00:00,54.21,54.22,54.19,54.22,12791.0,47.1774,47.1861,47.16,47.1861,12791.0
2018-11-21 13:05:00,54.22,54.23,54.16,54.17,27188.0,47.1861,47.1948,47.1339,47.1426,27188.0
2018-11-21 13:10:00,54.17,54.19,54.17,54.19,25309.0,47.1426,47.16,47.1426,47.16,25309.0
2018-11-21 13:15:00,54.19,54.2,54.17,54.18,19193.0,47.16,47.1687,47.1426,47.1513,19193.0
2018-11-21 13:20:00,54.18,54.18,54.07,54.08,68048.0,47.1513,47.1513,47.0556,47.0643,68048.0
2018-11-21 13:25:00,54.08,54.12,54.07,54.12,24624.0,47.0643,47.0991,47.0556,47.0991,24624.0
2018-11-21 13:30:00,54.12,54.17,54.12,54.16,19091.0,47.0991,47.1426,47.0991,47.1339,19091.0
2018-11-21 13:35:00,54.15,54.21,54.13,54.21,30315.0,47.1252,47.1774,47.1078,47.1774,30315.0
2018-11-21 13:40:00,54.21,54.24,54.19,54.24,19436.0,47.1774,47.2036,47.16,47.2036,19436.0
2018-11-21 13:45:00,54.25,54.26,54.18,54.19,56615.0,47.2123,47.221,47.1513,47.16,56615.0
2018-11-21 13:50:00,54.19,54.2,54.14,54.15,47435.0,47.16,47.1687,47.1165,47.1252,47435.0
2018-11-21 13:55:00,54.15,54.16,54.13,54.15,32611.0,47.1252,47.1339,47.1078,47.1252,32611.0
2018-11-21 14:00:00,54.15,54.15,54.09,54.09,16940.0,47.1252,47.1252,47.073,47.073,16940.0
2018-11-21 14:05:00,54.08,54.1,54.08,54.08,22001.0,47.0643,47.0817,47.0643,47.0643,22001.0
2018-11-21 14:10:00,54.07,54.09,54.05,54.05,161148.0,47.0556,47.073,47.0382,47.0382,161148.0
2018-11-21 14:15:00,54.05,54.06,54.03,54.04,41961.0,47.0382,47.0469,47.0208,47.0295,41961.0
2018-11-21 14:20:00,54.04,54.11,54.04,54.11,33195.0,47.0295,47.0904,47.0295,47.0904,33195.0
2018-11-21 14:25:00,54.11,54.12,54.09,54.09,71792.0,47.0904,47.0991,47.073,47.073,71792.0
2018-11-21 14:30:00,54.1,54.11,54.07,54.08,112480.0,47.0817,47.0904,47.0556,47.0643,112480.0
2018-11-21 14:35:00,54.08,54.09,54.05,54.07,60806.0,47.0643,47.073,47.0382,47.0556,60806.0
2018-11-21 14:40:00,54.07,54.11,54.06,54.09,19534.0,47.0556,47.0904,47.0469,47.073,19534.0
2018-11-21 14:45:00,54.09,54.09,54.06,54.08,30017.0,47.073,47.073,47.0469,47.0643,30017.0
2018-11-21 14:50:00,54.07,54.1,54.06,54.09,83885.0,47.0556,47.0817,47.0469,47.073,83885.0
2018-11-21 14:55:00,54.09,54.1,54.06,54.07,26519.0,47.073,47.0817,47.0469,47.0556,26519.0
2018-11-21 15:00:00,54.07,54.11,54.04,54.05,42427.0,47.0556,47.0904,47.0295,47.0382,42427.0
2018-11-21 15:05:00,54.05,54.16,54.05,54.16,28506.0,47.0382,47.1339,47.0382,47.1339,28506.0
2018-11-21 15:10:00,54.15,54.16,54.07,54.07,45307.0,47.1252,47.1339,47.0556,47.0556,45307.0
2018-11-21 15:15:00,54.08,54.11,54.06,54.07,51368.0,47.0643,47.0904,47.0469,47.0556,51368.0
2018-11-21 15:20:00,54.07,54.08,54.03,54.07,41516.0,47.0556,47.0643,47.0208,47.0556,41516.0
2018-11-21 15:25:00,54.07,54.12,54.07,54.07,51373.0,47.0556,47.0991,47.0556,47.0556,51373.0
2018-11-21 15:30:00,54.06,54.06,53.95,54.0,163483.0,47.0469,47.0469,46.9512,46.9947,163483.0
2018-11-21 15:35:00,53.99,54.01,53.96,53.97,93613.0,46.986,47.0034,46.9599,46.9686,93613.0
2018-11-21 15:40:00,53.96,53.97,53.91,53.91,93695.0,46.9599,46.9686,46.9164,46.9164,93695.0
2018-11-21 15:45:00,53.91,53.97,53.9,53.93,107959.0,46.9164,46.9686,46.9077,46.9338,107959.0
2018-11-21 15:50:00,53.94,53.95,53.9,53.91,231897.0,46.9425,46.9512,46.9077,46.9164,231897.0
2018-11-21 15:55:00,53.91,53.94,53.88,53.9,291005.0,46.9164,46.9425,46.8903,46.9077,291005.0
2018-11-23 09:30:00,53.39,53.43,53.18,53.38,129144.0,46.4638,46.4986,46.2811,46.4551,129144.0
2018-11-23 09:35:00,53.37,53.37,53.25,53.25,185150.0,46.4464,46.4464,46.342,46.342,185150.0
2018-11-23 09:40:00,53.25,53.36,53.22,53.32,120351.0,46.342,46.4377,46.3159,46.4029,120351.0
2018-11-23 09:45:00,53.32,53.32,53.23,53.24,63371.0,46.4029,46.4029,46.3246,46.3333,63371.0
2018-11-23 09:50:00,53.24,53.29,53.15,53.29,105934.0,46.3333,46.3768,46.255,46.3768,105934.0
2018-11-23 09:55:00,53.28,53.4,53.28,53.33,73577.0,46.3681,46.4725,46.3681,46.4116,73577.0
2018-11-23 10:00:00,53.32,53.44,53.32,53.43,42907.0,46.4029,46.5073,46.4029,46.4986,42907.0
2018-11-23 10:05:00,53.42,53.5,53.42,53.49,66024.0,46.4899,46.5595,46.4899,46.5508,66024.0
2018-11-23 10:10:00,53.49,53.53,53.37,53.4,70143.0,46.5508,46.5857,46.4464,46.4725,70143.0
2018-11-23 10:15:00,53.4,53.49,53.39,53.49,33361.0,46.4725,46.5508,46.4638,46.5508,33361.0
2018-11-23 10:20:00,53.49,53.5,53.4,53.41,71102.0,46.5508,46.5595,46.4725,46.4812,71102.0
2018-11-23 10:25:00,53.42,53.45,53.36,53.38,48214.0,46.4899,46.516,46.4377,46.4551,48214.0
2018-11-23 10:30:00,53.38,53.57,53.38,53.55,85024.0,46.4551,46.6205,46.4551,46.6031,85024.0
2018-11-23 10:35:00,53.55,53.61,53.55,53.56,53563.0,46.6031,46.6553,46.6031,46.6118,53563.0
2018-11-23 10:40:00,53.57,53.57,53.48,53.53,66604.0,46.6205,46.6205,46.5421,46.5857,66604.0
2018-11-23 10:45:00,53.53,53.57,53.52,53.53,60210.0,46.5857,46.6205,46.577,46.5857,60210.0
2018-11-23 10:50:00,53.52,53.67,53.52,53.66,46931.0,46.577,46.7075,46.577,46.6988,46931.0
2018-11-23 10:55:00,53.65,53.66,53.5,53.51,50265.0,46.6901,46.6988,46.5595,46.5683,50265.0
2018-11-23 11:00:00,53.51,53.56,53.51,53.53,45758.0,46.5683,46.6118,46.5683,46.5857,45758.0
2018-11-23 11:05:00,53.53,53.61,53.53,53.56,52861.0,46.5857,46.6553,46.5857,46.6118,52861.0
2018-11-23 11:10:00,53.56,53.59,53.54,53.56,70299.0,46.6118,46.6379,46.5944,46.6118,70299.0
2018-11-23 11:15:00,53.56,53.66,53.56,53.6,74893.0,46.6118,46.6988,46.6118,46.6466,74893.0
2018-11-23 11:20:00,53.61,53.62,53.52,53.53,33858.0,46.6553,46.664,46.577,46.5857,33858.0
2018-11-23 11:25:00,53.53,53.59,53.52,53.56,39334.0,46.5857,46.6379,46.577,46.6118,39334.0
2018-11-23 11:30:00,53.56,53.56,53.51,53.54,64154.0,46.6118,46.6118,46.5683,46.5944,64154.0
2018-11-23 11:35:00,53.54,53.54,53.42,53.45,54329.0,46.5944,46.5944,46.4899,46.516,54329.0
2018-11-23 11:40:00,53.45,53.53,53.45,53.53,37893.0,46.516,46.5857,46.516,46.5857,37893.0
2018-11-23 11:45:00,53.53,53.63,53.53,53.62,32667.0,46.5857,46.6727,46.5857,46.664,32667.0
2018-11-23 11:50:00,53.63,53.63,53.51,53.53,71852.0,46.6727,46.6727,46.5683,46.5857,71852.0
2018-11-23 11:55:00,53.53,53.53,53.39,53.44,47599.0,46.5857,46.5857,46.4638,46.5073,47599.0
2018-11-23 12:00:00,53.44,53.47,53.4,53.41,50417.0,46.5073,46.5334,46.4725,46.4812,50417.0
2018-11-23 12:05:00,53.41,53.42,53.37,53.38,59663.0,46.4812,46.4899,46.4464,46.4551,59663.0
2018-11-23 12:10:00,53.38,53.43,53.36,53.41,30244.0,46.4551,46.4986,46.4377,46.4812,30244.0
2018-11-23 12:15:00,53.42,53.47,53.42,53.43,32700.0,46.4899,46.5334,46.4899,46.4986,32700.0
2018-11-23 12:20:00,53.43,53.49,53.41,53.44,47229.0,46.4986,46.5508,46.4812,46.5073,47229.0
2018-11-23 12:25:00,53.44,53.48,53.43,53.45,56639.0,46.5073,46.5421,46.4986,46.516,56639.0
2018-11-23 12:30:00,53.45,53.48,53.44,53.47,72811.0,46.516,46.5421,46.5073,46.5334,72811.0
2018-11-23 12:35:00,53.48,53.55,53.46,53.53,84429.0,46.5421,46.6031,46.5247,46.5857,84429.0
2018-11-23 12:40:00,53.53,53.57,53.51,53.56,51287.0,46.5857,46.6205,46.5683,46.6118,51287.0
2018-11-23 12:45:00,53.57,53.6,53.49,53.52,55985.0,46.6205,46.6466,46.5508,46.577,55985.0
2018-11-23 12:50:00,53.52,53.52,53.4,53.43,70340.0,46.577,46.577,46.4725,46.4986,70340.0
2018-11-23 12:55:00,53.42,53.42,53.27,53.3,275855.0,46.4899,46.4899,46.3594,46.3855,275855.0
2018-11-26 09:30:00,53.77,53.85,53.6,53.82,274625.0,46.7945,46.8641,46.6466,46.838,274625.0
2018-11-26 09:35:00,53.82,53.97,53.78,53.96,167144.0,46.838,46.9686,46.8032,46.9599,167144.0
2018-11-26 09:40:00,53.95,54.1,53.93,54.07,173034.0,46.9512,47.0817,46.9338,47.0556,173034.0
2018-11-26 09:45:00,54.08,54.11,54.0,54.0,85781.0,47.0643,47.0904,46.9947,46.9947,85781.0
2018-11-26 09:50:00,54.01,54.02,53.96,54.02,56574.0,47.0034,47.0121,46.9599,47.0121,56574.0
2018-11-26 09:55:00,54.02,54.05,53.99,54.04,50281.0,47.0121,47.0382,46.986,47.0295,50281.0
2018-11-26 10:00:00,54.06,54.1,54.01,54.08,81880.0,47.0469,47.0817,47.0034,47.0643,81880.0
2018-11-26 10:05:00,54.08,54.09,54.04,54.05,72772.0,47.0643,47.073,47.0295,47.0382,72772.0
2018-11-26 10:10:00,54.05,54.09,53.98,53.99,79485.0,47.0382,47.073,46.9773,46.986,79485.0
2018-11-26 10:15:00,53.99,54.06,53.98,54.05,31366.0,46.986,47.0469,46.9773,47.0382,31366.0
2018-11-26 10:20:00,54.06,54.06,53.99,54.0,22472.0,47.0469,47.0469,46.986,46.9947,22472.0
2018-11-26 10:25:00,54.01,54.02,53.93,54.02,50261.0,47.0034,47.0121,46.9338,47.0121,50261.0
2018-11-26 10:30:00,54.02,54.08,54.0,54.0,48505.0,47.0121,47.0643,46.9947,46.9947,48505.0
2018-11-26 10:35:00,54.0,54.0,53.87,53.92,204269.0,46.9947,46.9947,46.8815,46.9251,204269.0
2018-11-26 10:40:00,53.92,53.97,53.87,53.96,132788.0,46.9251,46.9686,46.8815,46.9599,132788.0
2018-11-26 10:45:00,53.95,54.01,53.94,54.0,118352.0,46.9512,47.0034,46.9425,46.9947,118352.0
2018-11-26 10:50:00,54.01,54.06,53.97,54.05,155972.0,47.0034,47.0469,46.9686,47.0382,155972.0
2018-11-26 10:55:00,54.05,54.09,54.02,54.09,62908.0,47.0382,47.073,47.0121,47.073,62908.0
2018-11-26 11:00:00,54.09,54.1,54.01,54.06,60949.0,47.073,47.0817,47.0034,47.0469,60949.0
2018-11-26 11:05:00,54.06,54.08,54.03,54.07,44543.0,47.0469,47.0643,47.0208,47.0556,44543.0
2018-11-26 11:10:00,54.07,54.08,53.98,54.07,56504.0,47.0556,47.0643,46.9773,47.0556,56504.0
2018-11-26 11:15:00,54.07,54.08,53.97,53.98,88563.0,47.0556,47.0643,46.9686,46.9773,88563.0
2018-11-26 11:20:00,53.98,54.04,53.95,54.0,124991.0,46.9773,47.0295,46.9512,46.9947,124991.0
2018-11-26 11:25:00,54.0,54.0,53.91,53.93,72726.0,46.9947,46.9947,46.9164,46.9338,72726.0
2018-11-26 11:30:00,53.92,53.92,53.85,53.86,46197.0,46.9251,46.9251,46.8641,46.8728,46197.0
2018-11-26 11:35:00,53.86,53.86,53.77,53.82,49562.0,46.8728,46.8728,46.7945,46.838,49562.0
2018-11-26 11:40:00,53.82,53.86,53.8,53.81,40221.0,46.838,46.8728,46.8206,46.8293,40221.0
2018-11-26 11:45:00,53.8,53.82,53.77,53.81,38189.0,46.8206,46.838,46.7945,46.8293,38189.0
2018-11-26 11:50:00,53.81,53.87,53.81,53.87,24373.0,46.8293,46.8815,46.8293,46.8815,24373.0
2018-11-26 11:55:00,53.88,53.88,53.84,53.87,40613.0,46.8903,46.8903,46.8554,46.8815,40613.0
2018-11-26 12:00:00,53.87,53.88,53.83,53.84,32825.0,46.8815,46.8903,46.8467,46.8554,32825.0
2018-11-26 12:05:00,53.85,53.94,53.84,53.94,24448.0,46.8641,46.9425,46.8554,46.9425,24448.0
2018-11-26 12:10:00,53.94,53.95,53.87,53.9,64835.0,46.9425,46.9512,46.8815,46.9077,64835.0
2018-11-26 12:15:00,53.9,53.91,53.86,53.87,24192.0,46.9077,46.9164,46.8728,46.8815,24192.0
2018-11-26 12:20:00,53.87,53.87,53.84,53.84,22815.0,46.8815,46.8815,46.8554,46.8554,22815.0
2018-11-26 12:25:00,53.84,53.85,53.8,53.81,20728.0,46.8554,46.8641,46.8206,46.8293,20728.0
2018-11-26 12:30:00,53.81,53.82,53.76,53.76,112257.0,46.8293,46.838,46.7858,46.7858,112257.0
2018-11-26 12:35:00,53.75,53.75,53.64,53.67,81394.0,46.7771,46.7771,46.6814,46.7075,81394.0
2018-11-26 12:40:00,53.66,53.68,53.62,53.68,170376.0,46.6988,46.7162,46.664,46.7162,170376.0
2018-11-26 12:45:00,53.68,53.69,53.65,53.66,31768.0,46.7162,46.7249,46.6901,46.6988,31768.0
2018-11-26 12:50:00,53.66,53.69,53.66,53.66,23768.0,46.6988,46.7249,46.6988,46.6988,23768.0
2018-11-26 12:55:00,53.67,53.73,53.66,53.71,34798.0,46.7075,46.7597,46.6988,46.7423,34798.0
2018-11-26 13:00:00,53.7,53.71,53.64,53.64,31252.0,46.7336,46.7423,46.6814,46.6814,31252.0
2018-11-26 13:05:00,53.64,53.74,53.64,53.73,31138.0,46.6814,46.7684,46.6814,46.7597,31138.0
2018-11-26 13:10:00,53.73,53.79,53.73,53.76,39981.0,46.7597,46.8119,46.7597,46.7858,39981.0
2018-11-26 13:15:00,53.77,53.79,53.77,53.77,15495.0,46.7945,46.8119,46.7945,46.7945,15495.0
2018-11-26 13:20:00,53.77,53.81,53.75,53.77,39281.0,46.7945,46.8293,46.7771,46.7945,39281.0
2018-11-26 13:25:00,53.77,53.78,53.73,53.78,17523.0,46.7945,46.8032,46.7597,46.8032,17523.0
2018-11-26 13:30:00,53.79,53.84,53.78,53.82,27207.0,46.8119,46.8554,46.8032,46.838,27207.0
2018-11-26 13:35:00,53.81,53.81,53.75,53.76,20059.0,46.8293,46.8293,46.7771,46.7858,20059.0
2018-11-26 13:40:00,53.75,53.77,53.72,53.76,26930.0,46.7771,46.7945,46.751,46.7858,26930.0
2018-11-26 13:45:00,53.77,53.82,53.77,53.81,32078.0,46.7945,46.838,46.7945,46.8293,32078.0
2018-11-26 13:50:00,53.8,53.81,53.78,53.79,16530.0,46.8206,46.8293,46.8032,46.8119,16530.0
2018-11-26 13:55:00,53.78,53.84,53.77,53.83,17760.0,46.8032,46.8554,46.7945,46.8467,17760.0
2018-11-26 14:00:00,53.83,53.83,53.81,53.82,18986.0,46.8467,46.8467,46.8293,46.838,18986.0
2018-11-26 14:05:00,53.81,53.82,53.8,53.82,15933.0,46.8293,46.838,46.8206,46.838,15933.0
2018-11-26 14:10:00,53.83,53.87,53.8,53.85,62400.0,46.8467,46.8815,46.8206,46.8641,62400.0
2018-11-26 14:15:00,53.86,53.9,53.85,53.88,30057.0,46.8728,46.9077,46.8641,46.8903,30057.0
2018-11-26 14:20:00,53.89,53.9,53.87,53.89,16137.0,46.899,46.9077,46.8815,46.899,16137.0
2018-11-26 14:25:00,53.89,53.9,53.85,53.85,52253.0,46.899,46.9077,46.8641,46.8641,52253.0
2018-11-26 14:30:00,53.85,53.93,53.85,53.91,39186.0,46.8641,46.9338,46.8641,46.9164,39186.0
2018-11-26 14:35:00,53.92,53.93,53.89,53.9,23899.0,46.9251,46.9338,46.899,46.9077,23899.0
2018-11-26 14:40:00,53.9,53.91,53.88,53.9,20369.0,46.9077,46.9164,46.8903,46.9077,20369.0
2018-11-26 14:45:00,53.9,53.91,53.84,53.87,34561.0,46.9077,46.9164,46.8554,46.8815,34561.0
2018-11-26 14:50:00,53.87,53.87,53.81,53.85,31252.0,46.8815,46.8815,46.8293,46.8641,31252.0
2018-11-26 14:55:00,53.86,53.91,53.83,53.91,47161.0,46.8728,46.9164,46.8467,46.9164,47161.0
2018-11-26 15:00:00,53.91,53.94,53.88,53.93,61339.0,46.9164,46.9425,46.8903,46.9338,61339.0
2018-11-26 15:05:00,53.92,53.92,53.87,53.88,50242.0,46.9251,46.9251,46.8815,46.8903,50242.0
2018-11-26 15:10:00,53.88,53.91,53.85,53.9,48311.0,46.8903,46.9164,46.8641,46.9077,48311.0
2018-11-26 15:15:00,53.9,53.91,53.88,53.88,37930.0,46.9077,46.9164,46.8903,46.8903,37930.0
2018-11-26 15:20:00,53.88,53.9,53.85,53.85,66389.0,46.8903,46.9077,46.8641,46.8641,66389.0
2018-11-26 15:25:00,53.86,53.89,53.85,53.87,29687.0,46.8728,46.899,46.8641,46.8815,29687.0
2018-11-26 15:30:00,53.87,53.96,53.87,53.96,69767.0,46.8815,46.9599,46.8815,46.9599,69767.0
2018-11-26 15:35:00,53.96,53.96,53.91,53.92,158756.0,46.9599,46.9599,46.9164,46.9251,158756.0
2018-11-26 15:40:00,53.92,53.94,53.9,53.9,79653.0,46.9251,46.9425,46.9077,46.9077,79653.0
2018-11-26 15:45:00,53.91,53.95,53.9,53.91,100959.0,46.9164,46.9512,46.9077,46.9164,100959.0
2018-11-26 15:50:00,53.9,53.93,53.89,53.91,112727.0,46.9077,46.9338,46.899,46.9164,112727.0
2018-11-26 15:55:00,53.91,53.93,53.88,53.93,349602.0,46.9164,46.9338,46.8903,46.9338,349602.0
2018-11-27 09:30:00,53.51,53.81,53.45,53.71,127423.0,46.5683,46.8293,46.516,46.7423,127423.0
2018-11-27 09:35:00,53.71,53.73,53.51,53.54,142060.0,46.7423,46.7597,46.5683,46.5944,142060.0
2018-11-27 09:40:00,53.53,53.55,53.34,53.38,232296.0,46.5857,46.6031,46.4203,46.4551,232296.0
2018-11-27 09:45:00,53.38,53.44,53.34,53.38,121403.0,46.4551,46.5073,46.4203,46.4551,121403.0
2018-11-27 09:50:00,53.37,53.37,53.17,53.18,100441.0,46.4464,46.4464,46.2724,46.2811,100441.0
2018-11-27 09:55:00,53.18,53.2,53.09,53.19,94396.0,46.2811,46.2985,46.2027,46.2898,94396.0
2018-11-27 10:00:00,53.19,53.25,53.14,53.18,101055.0,46.2898,46.342,46.2463,46.2811,101055.0
2018-11-27 10:05:00,53.18,53.27,53.17,53.24,63254.0,46.2811,46.3594,46.2724,46.3333,63254.0
2018-11-27 10:10:00,53.24,53.39,53.23,53.34,82140.0,46.3333,46.4638,46.3246,46.4203,82140.0
2018-11-27 10:15:00,53.34,53.34,53.22,53.27,191735.0,46.4203,46.4203,46.3159,46.3594,191735.0
2018-11-27 10:20:00,53.26,53.27,53.2,53.26,40533.0,46.3507,46.3594,46.2985,46.3507,40533.0
2018-11-27 10:25:00,53.26,53.28,53.17,53.19,62618.0,46.3507,46.3681,46.2724,46.2898,62618.0
2018-11-27 10:30:00,53.19,53.26,53.16,53.25,43287.0,46.2898,46.3507,46.2637,46.342,43287.0
2018-11-27 10:35:00,53.26,53.26,53.07,53.09,62025.0,46.3507,46.3507,46.1853,46.2027,62025.0
2018-11-27 10:40:00,53.09,53.1,53.05,53.08,33466.0,46.2027,46.2114,46.1679,46.194,33466.0
2018-11-27 10:45:00,53.08,53.13,53.05,53.11,230873.0,46.194,46.2375,46.1679,46.2201,230873.0
2018-11-27 10:50:00,53.11,53.22,53.11,53.21,75808.0,46.2201,46.3159,46.2201,46.3072,75808.0
2018-11-27 10:55:00,53.22,53.28,53.19,53.19,43346.0,46.3159,46.3681,46.2898,46.2898,43346.0
2018-11-27 11:00:00,53.17,53.34,53.16,53.34,78087.0,46.2724,46.4203,46.2637,46.4203,78087.0
2018-11-27 11:05:00,53.33,53.35,53.29,53.29,62431.0,46.4116,46.429,46.3768,46.3768,62431.0
2018-11-27 11:10:00,53.29,53.32,53.24,53.25,33995.0,46.3768,46.4029,46.3333,46.342,33995.0
2018-11-27 11:15:00,53.25,53.29,53.23,53.24,31325.0,46.342,46.3768,46.3246,46.3333,31325.0
2018-11-27 11:20:00,53.24,53.25,53.11,53.13,73797.0,46.3333,46.342,46.2201,46.2375,73797.0
2018-11-27 11:25:00,53.13,53.26,53.13,53.23,75416.0,46.2375,46.3507,46.2375,46.3246,75416.0
2018-11-27 11:30:00,53.22,53.24,53.13,53.16,51050.0,46.3159,46.3333,46.2375,46.2637,51050.0
2018-11-27 11:35:00,53.14,53.19,53.11,53.15,69649.0,46.2463,46.2898,46.2201,46.255,69649.0
2018-11-27 11:40:00,53.15,53.18,53.08,53.16,64978.0,46.255,46.2811,46.194,46.2637,64978.0
2018-11-27 11:45:00,53.16,53.2,53.13,53.17,71663.0,46.2637,46.2985,46.2375,46.2724,71663.0
2018-11-27 11:50:00,53.17,53.25,53.15,53.23,49900.0,46.2724,46.342,46.255,46.3246,49900.0
2018-11-27 11:55:00,53.23,53.28,53.21,53.21,21410.0,46.3246,46.3681,46.3072,46.3072,21410.0
2018-11-27 12:00:00,53.22,53.22,53.17,53.21,34250.0,46.3159,46.3159,46.2724,46.3072,34250.0
2018-11-27 12:05:00,53.21,53.24,53.19,53.24,21942.0,46.3072,46.3333,46.2898,46.3333,21942.0
2018-11-27 12:10:00,53.24,53.25,53.17,53.18,28131.0,46.3333,46.342,46.2724,46.2811,28131.0
2018-11-27 12:15:00,53.18,53.18,53.12,53.14,39987.0,46.2811,46.2811,46.2288,46.2463,39987.0
2018-11-27 12:20:00,53.14,53.17,53.11,53.11,35361.0,46.2463,46.2724,46.2201,46.2201,35361.0
2018-11-27 12:25:00,53.11,53.11,52.96,52.97,52647.0,46.2201,46.2201,46.0896,46.0983,52647.0
2018-11-27 12:30:00,52.97,52.99,52.9,52.94,73987.0,46.0983,46.1157,46.0374,46.0722,73987.0
2018-11-27 12:35:00,52.94,53.1,52.94,53.1,56590.0,46.0722,46.2114,46.0722,46.2114,56590.0
2018-11-27 12:40:00,53.1,53.12,53.06,53.07,38613.0,46.2114,46.2288,46.1766,46.1853,38613.0
2018-11-27 12:45:00,53.07,53.09,53.02,53.03,20357.0,46.1853,46.2027,46.1418,46.1505,20357.0
2018-11-27 12:50:00,53.02,53.03,52.98,53.02,25310.0,46.1418,46.1505,46.107,46.1418,25310.0
2018-11-27 12:55:00,53.02,53.06,52.97,52.98,19831.0,46.1418,46.1766,46.0983,46.107,19831.0
2018-11-27 13:00:00,52.99,53.05,52.98,53.03,29856.0,46.1157,46.1679,46.107,46.1505,29856.0
2018-11-27 13:05:00,53.06,53.07,53.03,53.07,28738.0,46.1766,46.1853,46.1505,46.1853,28738.0
2018-11-27 13:10:00,53.08,53.09,53.0,53.08,41239.0,46.194,46.2027,46.1244,46.194,41239.0
2018-11-27 13:15:00,53.08,53.19,52.96,53.01,315134.0,46.194,46.2898,46.0896,46.1331,315134.0
2018-11-27 13:20:00,53.01,53.03,52.97,53.01,45673.0,46.1331,46.1505,46.0983,46.1331,45673.0
2018-11-27 13:25:00,53.01,53.01,52.97,53.0,34604.0,46.1331,46.1331,46.0983,46.1244,34604.0
2018-11-27 13:30:00,53.0,53.05,53.0,53.03,41278.0,46.1244,46.1679,46.1244,46.1505,41278.0
2018-11-27 13:35:00,53.04,53.09,52.98,53.07,99785.0,46.1592,46.2027,46.107,46.1853,99785.0
2018-11-27 13:40:00,53.06,53.07,53.01,53.01,52704.0,46.1766,46.1853,46.1331,46.1331,52704.0
2018-11-27 13:45:00,53.01,53.06,53.0,53.04,41922.0,46.1331,46.1766,46.1244,46.1592,41922.0
2018-11-27 13:50:00,53.04,53.07,53.01,53.04,14386.0,46.1592,46.1853,46.1331,46.1592,14386.0
2018-11-27 13:55:00,53.04,53.14,53.03,53.14,50485.0,46.1592,46.2463,46.1505,46.2463,50485.0
2018-11-27 14:00:00,53.14,53.19,53.11,53.17,51022.0,46.2463,46.2898,46.2201,46.2724,51022.0
2018-11-27 14:05:00,53.18,53.2,53.14,53.15,41730.0,46.2811,46.2985,46.2463,46.255,41730.0
2018-11-27 14:10:00,53.15,53.18,53.13,53.17,18547.0,46.255,46.2811,46.2375,46.2724,18547.0
2018-11-27 14:15:00,53.17,53.19,53.15,53.15,12896.0,46.2724,46.2898,46.255,46.255,12896.0
2018-11-27 14:20:00,53.15,53.18,53.14,53.18,29693.0,46.255,46.2811,46.2463,46.2811,29693.0
2018-11-27 14:25:00,53.18,53.21,53.15,53.21,24651.0,46.2811,46.3072,46.255,46.3072,24651.0
2018-11-27 14:30:00,53.21,53.26,53.21,53.24,20152.0,46.3072,46.3507,46.3072,46.3333,20152.0
2018-11-27 14:35:00,53.24,53.26,53.2,53.2,38447.0,46.3333,46.3507,46.2985,46.2985,38447.0
2018-11-27 14:40:00,53.2,53.25,53.2,53.25,26683.0,46.2985,46.342,46.2985,46.342,26683.0
2018-11-27 14:45:00,53.24,53.3,53.24,53.27,40399.0,46.3333,46.3855,46.3333,46.3594,40399.0
2018-11-27 14:50:00,53.28,53.28,53.23,53.24,51701.0,46.3681,46.3681,46.3246,46.3333,51701.0
2018-11-27 14:55:00,53.24,53.25,53.17,53.18,48271.0,46.3333,46.342,46.2724,46.2811,48271.0
2018-11-27 15:00:00,53.18,53.22,53.15,53.22,51720.0,46.2811,46.3159,46.255,46.3159,51720.0
2018-11-27 15:05:00,53.23,53.23,53.16,53.19,40949.0,46.3246,46.3246,46.2637,46.2898,40949.0
2018-11-27 15:10:00,53.18,53.2,53.16,53.18,23907.0,46.2811,46.2985,46.2637,46.2811,23907.0
2018-11-27 15:15:00,53.18,53.2,53.11,53.11,42211.0,46.2811,46.2985,46.2201,46.2201,42211.0
2018-11-27 15:20:00,53.12,53.14,53.1,53.12,75164.0,46.2288,46.2463,46.2114,46.2288,75164.0
2018-11-27 15:25:00,53.12,53.16,53.12,53.14,50474.0,46.2288,46.2637,46.2288,46.2463,50474.0
2018-11-27 15:30:00,53.14,53.14,53.09,53.12,78481.0,46.2463,46.2463,46.2027,46.2288,78481.0
2018-11-27 15:35:00,53.12,53.22,53.12,53.2,63225.0,46.2288,46.3159,46.2288,46.2985,63225.0
2018-11-27 15:40:00,53.2,53.24,53.19,53.23,80354.0,46.2985,46.3333,46.2898,46.3246,80354.0
2018-11-27 15:45:00,53.22,53.24,53.18,53.21,149621.0,46.3159,46.3333,46.2811,46.3072,149621.0
2018-11-27 15:50:00,53.21,53.22,53.16,53.16,244421.0,46.3072,46.3159,46.2637,46.2637,244421.0
2018-11-27 15:55:00,53.16,53.26,53.16,53.25,420491.0,46.2637,46.3507,46.2637,46.342,420491.0
2018-11-28 09:30:00,53.4,53.5,53.39,53.39,97801.0,46.4725,46.5595,46.4638,46.4638,97801.0
2018-11-28 09:35:00,53.39,53.52,53.34,53.52,124898.0,46.4638,46.577,46.4203,46.577,124898.0
2018-11-28 09:40:00,53.52,53.55,53.32,53.33,69778.0,46.577,46.6031,46.4029,46.4116,69778.0
2018-11-28 09:45:00,53.33,53.33,53.2,53.29,61694.0,46.4116,46.4116,46.2985,46.3768,61694.0
2018-11-28 09:50:00,53.3,53.33,53.13,53.14,78093.0,46.3855,46.4116,46.2375,46.2463,78093.0
2018-11-28 09:55:00,53.15,53.17,53.07,53.11,131869.0,46.255,46.2724,46.1853,46.2201,131869.0
2018-11-28 10:00:00,53.1,53.17,53.08,53.09,55022.0,46.2114,46.2724,46.194,46.2027,55022.0
2018-11-28 10:05:00,53.09,53.1,53.01,53.06,78318.0,46.2027,46.2114,46.1331,46.1766,78318.0
2018-11-28 10:10:00,53.06,53.06,52.95,52.97,132648.0,46.1766,46.1766,46.0809,46.0983,132648.0
2018-11-28 10:15:00,52.97,53.02,52.93,53.0,61259.0,46.0983,46.1418,46.0635,46.1244,61259.0
2018-11-28 10:20:00,53.0,53.01,52.88,52.9,145255.0,46.1244,46.1331,46.02,46.0374,145255.0
2018-11-28 10:25:00,52.9,52.92,52.8,52.8,56106.0,46.0374,46.0548,45.9504,45.9504,56106.0
2018-11-28 10:30:00,52.8,52.8,52.71,52.78,106800.0,45.9504,45.9504,45.872,45.933,106800.0
2018-11-28 10:35:00,52.78,52.82,52.69,52.7,183199.0,45.933,45.9678,45.8546,45.8633,183199.0
2018-11-28 10:40:00,52.71,52.75,52.68,52.7,75370.0,45.872,45.9068,45.8459,45.8633,75370.0
2018-11-28 10:45:00,52.71,52.79,52.68,52.78,69626.0,45.872,45.9417,45.8459,45.933,69626.0
2018-11-28 10:50:00,52.79,52.85,52.77,52.84,21301.0,45.9417,45.9939,45.9243,45.9852,21301.0
2018-11-28 10:55:00,52.85,52.9,52.85,52.88,43670.0,45.9939,46.0374,45.9939,46.02,43670.0
2018-11-28 11:00:00,52.88,52.97,52.88,52.95,40310.0,46.02,46.0983,46.02,46.0809,40310.0
2018-11-28 11:05:00,52.94,53.05,52.94,53.03,39955.0,46.0722,46.1679,46.0722,46.1505,39955.0
2018-11-28 11:10:00,53.03,53.05,52.97,53.01,52805.0,46.1505,46.1679,46.0983,46.1331,52805.0
2018-11-28 11:15:00,53.02,53.06,52.99,53.06,19841.0,46.1418,46.1766,46.1157,46.1766,19841.0
2018-11-28 11:20:00,53.06,53.08,53.02,53.06,40500.0,46.1766,46.194,46.1418,46.1766,40500.0
2018-11-28 11:25:00,53.07,53.15,53.05,53.15,53900.0,46.1853,46.255,46.1679,46.255,53900.0
2018-11-28 11:30:00,53.15,53.15,53.08,53.11,67414.0,46.255,46.255,46.194,46.2201,67414.0
2018-11-28 11:35:00,53.11,53.12,53.07,53.08,39516.0,46.2201,46.2288,46.1853,46.194,39516.0
2018-11-28 11:40:00,53.08,53.08,53.02,53.06,60497.0,46.194,46.194,46.1418,46.1766,60497.0
2018-11-28 11:45:00,53.06,53.07,53.01,53.07,41318.0,46.1766,46.1853,46.1331,46.1853,41318.0
2018-11-28 11:50:00,53.07,53.15,53.06,53.12,45944.0,46.1853,46.255,46.1766,46.2288,45944.0
2018-11-28 11:55:00,53.12,53.13,53.0,53.1,84875.0,46.2288,46.2375,46.1244,46.2114,84875.0
2018-11-28 12:00:00,53.11,53.57,53.11,53.55,508436.0,46.2201,46.6205,46.2201,46.6031,508436.0
2018-11-28 12:05:00,53.55,53.9,53.55,53.88,447533.0,46.6031,46.9077,46.6031,46.8903,447533.0
2018-11-28 12:10:00,53.88,53.91,53.74,53.84,78504.0,46.8903,46.9164,46.7684,46.8554,78504.0
2018-11-28 12:15:00,53.85,53.88,53.7,53.75,74964.0,46.8641,46.8903,46.7336,46.7771,74964.0
2018-11-28 12:20:00,53.75,53.83,53.71,53.72,53727.0,46.7771,46.8467,46.7423,46.751,53727.0
2018-11-28 12:25:00,53.71,53.71,53.62,53.69,326324.0,46.7423,46.7423,46.664,46.7249,326324.0
2018-11-28 12:30:00,53.69,53.71,53.59,53.64,164021.0,46.7249,46.7423,46.6379,46.6814,164021.0
2018-11-28 12:35:00,53.63,53.71,53.61,53.71,103058.0,46.6727,46.7423,46.6553,46.7423,103058.0
2018-11-28 12:40:00,53.71,53.71,53.64,53.69,57585.0,46.7423,46.7423,46.6814,46.7249,57585.0
2018-11-28 12:45:00,53.7,53.79,53.69,53.76,116498.0,46.7336,46.8119,46.7249,46.7858,116498.0
2018-11-28 12:50:00,53.76,53.86,53.75,53.85,125956.0,46.7858,46.8728,46.7771,46.8641,125956.0
2018-11-28 12:55:00,53.84,53.84,53.7,53.73,225366.0,46.8554,46.8554,46.7336,46.7597,225366.0
2018-11-28 13:00:00,53.76,53.77,53.65,53.67,84521.0,46.7858,46.7945,46.6901,46.7075,84521.0
2018-11-28 13:05:00,53.67,53.74,53.67,53.72,108039.0,46.7075,46.7684,46.7075,46.751,108039.0
2018-11-28 13:10:00,53.73,53.77,53.72,53.74,55028.0,46.7597,46.7945,46.751,46.7684,55028.0
2018-11-28 13:15:00,53.74,53.8,53.72,53.77,29009.0,46.7684,46.8206,46.751,46.7945,29009.0
2018-11-28 13:20:00,53.76,53.77,53.71,53.74,37957.0,46.7858,46.7945,46.7423,46.7684,37957.0
2018-11-28 13:25:00,53.74,53.79,53.7,53.77,39616.0,46.7684,46.8119,46.7336,46.7945,39616.0
2018-11-28 13:30:00,53.77,53.8,53.73,53.77,50822.0,46.7945,46.8206,46.7597,46.7945,50822.0
2018-11-28 13:35:00,53.78,53.85,53.78,53.84,55491.0,46.8032,46.8641,46.8032,46.8554,55491.0
2018-11-28 13:40:00,53.85,53.86,53.83,53.84,78143.0,46.8641,46.8728,46.8467,46.8554,78143.0
2018-11-28 13:45:00,53.84,53.87,53.83,53.85,51895.0,46.8554,46.8815,46.8467,46.8641,51895.0
2018-11-28 13:50:00,53.84,53.85,53.76,53.77,81251.0,46.8554,46.8641,46.7858,46.7945,81251.0
2018-11-28 13:55:00,53.78,53.83,53.76,53.77,75710.0,46.8032,46.8467,46.7858,46.7945,75710.0
2018-11-28 14:00:00,53.77,53.82,53.75,53.82,46872.0,46.7945,46.838,46.7771,46.838,46872.0
2018-11-28 14:05:00,53.82,53.85,53.8,53.83,48385.0,46.838,46.8641,46.8206,46.8467,48385.0
2018-11-28 14:10:00,53.83,53.85,53.8,53.81,67503.0,46.8467,46.8641,46.8206,46.8293,67503.0
2018-11-28 14:15:00,53.81,53.85,53.73,53.84,145678.0,46.8293,46.8641,46.7597,46.8554,145678.0
2018-11-28 14:20:00,53.83,53.84,53.74,53.79,66393.0,46.8467,46.8554,46.7684,46.8119,66393.0
2018-11-28 14:25:00,53.79,53.82,53.74,53.75,51646.0,46.8119,46.838,46.7684,46.7771,51646.0
2018-11-28 14:30:00,53.75,53.77,53.71,53.76,59200.0,46.7771,46.7945,46.7423,46.7858,59200.0
2018-11-28 14:35:00,53.77,53.81,53.75,53.76,47189.0,46.7945,46.8293,46.7771,46.7858,47189.0
2018-11-28 14:40:00,53.76,53.83,53.76,53.8,41423.0,46.7858,46.8467,46.7858,46.8206,41423.0
2018-11-28 14:45:00,53.81,53.83,53.78,53.8,34516.0,46.8293,46.8467,46.8032,46.8206,34516.0
2018-11-28 14:50:00,53.8,53.9,53.79,53.83,286076.0,46.8206,46.9077,46.8119,46.8467,286076.0
2018-11-28 14:55:00,53.83,53.83,53.77,53.77,71488.0,46.8467,46.8467,46.7945,46.7945,71488.0
2018-11-28 15:00:00,53.78,53.79,53.72,53.78,61218.0,46.8032,46.8119,46.751,46.8032,61218.0
2018-11-28 15:05:00,53.78,53.8,53.74,53.75,38715.0,46.8032,46.8206,46.7684,46.7771,38715.0
2018-11-28 15:10:00,53.75,53.78,53.72,53.75,325477.0,46.7771,46.8032,46.751,46.7771,325477.0
2018-11-28 15:15:00,53.74,53.75,53.72,53.73,157061.0,46.7684,46.7771,46.751,46.7597,157061.0
2018-11-28 15:20:00,53.74,53.8,53.73,53.79,87999.0,46.7684,46.8206,46.7597,46.8119,87999.0
2018-11-28 15:25:00,53.8,53.86,53.78,53.86,56264.0,46.8206,46.8728,46.8032,46.8728,56264.0
2018-11-28 15:30:00,53.86,53.93,53.8,53.92,90324.0,46.8728,46.9338,46.8206,46.9251,90324.0
2018-11-28 15:35:00,53.91,53.99,53.91,53.96,184046.0,46.9164,46.986,46.9164,46.9599,184046.0
2018-11-28 15:40:00,53.95,53.99,53.93,53.95,132369.0,46.9512,46.986,46.9338,46.9512,132369.0
2018-11-28 15:45:00,53.95,54.05,53.95,54.05,144513.0,46.9512,47.0382,46.9512,47.0382,144513.0
2018-11-28 15:50:00,54.05,54.05,54.02,54.03,297195.0,47.0382,47.0382,47.0121,47.0208,297195.0
2018-11-28 15:55:00,54.03,54.08,54.01,54.08,416975.0,47.0208,47.0643,47.0034,47.0643,416975.0
2018-11-29 09:30:00,54.07,54.16,54.03,54.07,185882.0,47.0556,47.1339,47.0208,47.0556,185882.0
2018-11-29 09:35:00,54.06,54.06,53.95,54.03,137673.0,47.0469,47.0469,46.9512,47.0208,137673.0
2018-11-29 09:40:00,54.03,54.08,54.0,54.04,65376.0,47.0208,47.0643,46.9947,47.0295,65376.0
2018-11-29 09:45:00,54.05,54.13,54.01,54.02,68745.0,47.0382,47.1078,47.0034,47.0121,68745.0
2018-11-29 09:50:00,54.01,54.09,54.0,54.08,41463.0,47.0034,47.073,46.9947,47.0643,41463.0
2018-11-29 09:55:00,54.07,54.16,54.07,54.13,53565.0,47.0556,47.1339,47.0556,47.1078,53565.0
2018-11-29 10:00:00,54.14,54.14,54.01,54.04,65200.0,47.1165,47.1165,47.0034,47.0295,65200.0
2018-11-29 10:05:00,54.05,54.08,53.97,54.07,212398.0,47.0382,47.0643,46.9686,47.0556,212398.0
2018-11-29 10:10:00,54.07,54.11,54.04,54.1,47559.0,47.0556,47.0904,47.0295,47.0817,47559.0
2018-11-29 10:15:00,54.09,54.18,54.06,54.08,55056.0,47.073,47.1513,47.0469,47.0643,55056.0
2018-11-29 10:20:00,54.07,54.1,54.03,54.1,43795.0,47.0556,47.0817,47.0208,47.0817,43795.0
2018-11-29 10:25:00,54.1,54.13,54.07,54.07,54154.0,47.0817,47.1078,47.0556,47.0556,54154.0
2018-11-29 10:30:00,54.07,54.3,54.07,54.21,426286.0,47.0556,47.2558,47.0556,47.1774,426286.0
2018-11-29 10:35:00,54.22,54.23,54.11,54.11,94825.0,47.1861,47.1948,47.0904,47.0904,94825.0
2018-11-29 10:40:00,54.11,54.12,53.99,54.05,161286.0,47.0904,47.0991,46.986,47.0382,161286.0
2018-11-29 10:45:00,54.05,54.09,54.0,54.0,68048.0,47.0382,47.073,46.9947,46.9947,68048.0
2018-11-29 10:50:00,54.0,54.02,53.96,54.02,111699.0,46.9947,47.0121,46.9599,47.0121,111699.0
2018-11-29 10:55:00,54.02,54.08,54.01,54.04,294538.0,47.0121,47.0643,47.0034,47.0295,294538.0
2018-11-29 11:00:00,54.04,54.12,54.02,54.11,171235.0,47.0295,47.0991,47.0121,47.0904,171235.0
2018-11-29 11:05:00,54.11,54.19,54.11,54.15,181383.0,47.0904,47.16,47.0904,47.1252,181383.0
2018-11-29 11:10:00,54.15,54.15,54.07,54.15,45431.0,47.1252,47.1252,47.0556,47.1252,45431.0
2018-11-29 11:15:00,54.14,54.16,54.07,54.1,72446.0,47.1165,47.1339,47.0556,47.0817,72446.0
2018-11-29 11:20:00,54.11,54.28,54.07,54.21,261117.0,47.0904,47.2384,47.0556,47.1774,261117.0
2018-11-29 11:25:00,54.22,54.29,54.21,54.28,68621.0,47.1861,47.2471,47.1774,47.2384,68621.0
2018-11-29 11:30:00,54.29,54.29,54.19,54.22,83259.0,47.2471,47.2471,47.16,47.1861,83259.0
2018-11-29 11:35:00,54.23,54.28,54.2,54.28,71362.0,47.1948,47.2384,47.1687,47.2384,71362.0
2018-11-29 11:40:00,54.27,54.34,54.27,54.29,31159.0,47.2297,47.2906,47.2297,47.2471,31159.0
2018-11-29 11:45:00,54.28,54.29,54.23,54.26,45948.0,47.2384,47.2471,47.1948,47.221,45948.0
2018-11-29 11:50:00,54.26,54.35,54.23,54.34,70001.0,47.221,47.2993,47.1948,47.2906,70001.0
2018-11-29 11:55:00,54.34,54.35,54.28,54.33,108066.0,47.2906,47.2993,47.2384,47.2819,108066.0
2018-11-29 12:00:00,54.33,54.34,54.3,54.33,186961.0,47.2819,47.2906,47.2558,47.2819,186961.0
2018-11-29 12:05:00,54.32,54.35,54.28,54.34,39197.0,47.2732,47.2993,47.2384,47.2906,39197.0
2018-11-29 12:10:00,54.33,54.35,54.28,54.3,123607.0,47.2819,47.2993,47.2384,47.2558,123607.0
2018-11-29 12:15:00,54.3,54.38,54.3,54.34,47253.0,47.2558,47.3254,47.2558,47.2906,47253.0
2018-11-29 12:20:00,54.34,54.35,54.29,54.29,10466.0,47.2906,47.2993,47.2471,47.2471,10466.0
2018-11-29 12:25:00,54.29,54.32,54.28,54.31,16915.0,47.2471,47.2732,47.2384,47.2645,16915.0
2018-11-29 12:30:00,54.31,54.38,54.31,54.35,20847.0,47.2645,47.3254,47.2645,47.2993,20847.0
2018-11-29 12:35:00,54.35,54.36,54.31,54.36,31144.0,47.2993,47.308,47.2645,47.308,31144.0
2018-11-29 12:40:00,54.36,54.42,54.36,54.4,76365.0,47.308,47.3602,47.308,47.3428,76365.0
2018-11-29 12:45:00,54.4,54.43,54.37,54.43,25714.0,47.3428,47.3689,47.3167,47.3689,25714.0
2018-11-29 12:50:00,54.44,54.49,54.43,54.45,36462.0,47.3776,47.4211,47.3689,47.3863,36462.0
2018-11-29 12:55:00,54.45,54.5,54.45,54.47,16084.0,47.3863,47.4298,47.3863,47.4037,16084.0
2018-11-29 13:00:00,54.46,54.46,54.42,54.45,22938.0,47.395,47.395,47.3602,47.3863,22938.0
2018-11-29 13:05:00,54.44,54.44,54.39,54.41,24197.0,47.3776,47.3776,47.3341,47.3515,24197.0
2018-11-29 13:10:00,54.41,54.42,54.39,54.4,40503.0,47.3515,47.3602,47.3341,47.3428,40503.0
2018-11-29 13:15:00,54.4,54.44,54.4,54.43,55470.0,47.3428,47.3776,47.3428,47.3689,55470.0
2018-11-29 13:20:00,54.44,54.47,54.42,54.42,22285.0,47.3776,47.4037,47.3602,47.3602,22285.0
2018-11-29 13:25:00,54.43,54.43,54.38,54.4,21132.0,47.3689,47.3689,47.3254,47.3428,21132.0
2018-11-29 13:30:00,54.4,54.44,54.4,54.43,22635.0,47.3428,47.3776,47.3428,47.3689,22635.0
2018-11-29 13:35:00,54.42,54.43,54.38,54.4,36584.0,47.3602,47.3689,47.3254,47.3428,36584.0
2018-11-29 13:40:00,54.4,54.42,54.39,54.4,8212.0,47.3428,47.3602,47.3341,47.3428,8212.0
2018-11-29 13:45:00,54.4,54.48,54.38,54.47,66767.0,47.3428,47.4124,47.3254,47.4037,66767.0
2018-11-29 13:50:00,54.47,54.48,54.45,54.47,31028.0,47.4037,47.4124,47.3863,47.4037,31028.0
2018-11-29 13:55:00,54.48,54.49,54.41,54.43,55823.0,47.4124,47.4211,47.3515,47.3689,55823.0
2018-11-29 14:00:00,54.44,54.49,54.39,54.43,82230.0,47.3776,47.4211,47.3341,47.3689,82230.0
2018-11-29 14:05:00,54.43,54.44,54.4,54.43,19851.0,47.3689,47.3776,47.3428,47.3689,19851.0
2018-11-29 14:10:00,54.44,54.59,54.43,54.58,87221.0,47.3776,47.5081,47.3689,47.4994,87221.0
2018-11-29 14:15:00,54.59,54.6,54.54,54.58,51191.0,47.5081,47.5168,47.4646,47.4994,51191.0
2018-11-29 14:20:00,54.58,54.62,54.56,54.58,29249.0,47.4994,47.5343,47.482,47.4994,29249.0
2018-11-29 14:25:00,54.58,54.61,54.57,54.58,26557.0,47.4994,47.5256,47.4907,47.4994,26557.0
2018-11-29 14:30:00,54.57,54.63,54.57,54.63,40849.0,47.4907,47.543,47.4907,47.543,40849.0
2018-11-29 14:35:00,54.62,54.62,54.57,54.58,20592.0,47.5343,47.5343,47.4907,47.4994,20592.0
2018-11-29 14:40:00,54.58,54.63,54.57,54.62,104373.0,47.4994,47.543,47.4907,47.5343,104373.0
2018-11-29 14:45:00,54.62,54.65,54.58,54.65,27892.0,47.5343,47.5604,47.4994,47.5604,27892.0
2018-11-29 14:50:00,54.64,54.7,54.64,54.69,44442.0,47.5517,47.6039,47.5517,47.5952,44442.0
2018-11-29 14:55:00,54.69,54.78,54.69,54.76,31214.0,47.5952,47.6735,47.5952,47.6561,31214.0
2018-11-29 15:00:00,54.76,54.76,54.72,54.73,76917.0,47.6561,47.6561,47.6213,47.63,76917.0
2018-11-29 15:05:00,54.72,54.73,54.69,54.73,18186.0,47.6213,47.63,47.5952,47.63,18186.0
2018-11-29 15:10:00,54.72,54.73,54.66,54.7,79066.0,47.6213,47.63,47.5691,47.6039,79066.0
2018-11-29 15:15:00,54.7,54.71,54.67,54.68,243414.0,47.6039,47.6126,47.5778,47.5865,243414.0
2018-11-29 15:20:00,54.68,54.7,54.63,54.64,95793.0,47.5865,47.6039,47.543,47.5517,95793.0
2018-11-29 15:25:00,54.63,54.68,54.63,54.68,76504.0,47.543,47.5865,47.543,47.5865,76504.0
2018-11-29 15:30:00,54.68,54.68,54.63,54.63,79173.0,47.5865,47.5865,47.543,47.543,79173.0
2018-11-29 15:35:00,54.64,54.64,54.55,54.57,97044.0,47.5517,47.5517,47.4733,47.4907,97044.0
2018-11-29 15:40:00,54.56,54.59,54.55,54.58,62964.0,47.482,47.5081,47.4733,47.4994,62964.0
2018-11-29 15:45:00,54.58,54.59,54.52,54.54,122879.0,47.4994,47.5081,47.4472,47.4646,122879.0
2018-11-29 15:50:00,54.53,54.54,54.5,54.52,242529.0,47.4559,47.4646,47.4298,47.4472,242529.0
2018-11-29 15:55:00,54.52,54.52,54.42,54.45,428110.0,47.4472,47.4472,47.3602,47.3863,428110.0
2018-11-30 09:30:00,54.09,54.34,54.03,54.3,101504.0,47.073,47.2906,47.0208,47.2558,101504.0
2018-11-30 09:35:00,54.3,54.48,54.19,54.47,124861.0,47.2558,47.4124,47.16,47.4037,124861.0
2018-11-30 09:40:00,54.46,54.46,54.24,54.37,117595.0,47.395,47.395,47.2036,47.3167,117595.0
2018-11-30 09:45:00,54.36,54.39,54.29,54.29,66297.0,47.308,47.3341,47.2471,47.2471,66297.0
2018-11-30 09:50:00,54.29,54.38,54.27,54.38,46740.0,47.2471,47.3254,47.2297,47.3254,46740.0
2018-11-30 09:55:00,54.4,54.47,54.36,54.46,32117.0,47.3428,47.4037,47.308,47.395,32117.0
2018-11-30 10:00:00,54.44,54.56,54.41,54.56,43357.0,47.3776,47.482,47.3515,47.482,43357.0
2018-11-30 10:05:00,54.56,54.65,54.55,54.64,91163.0,47.482,47.5604,47.4733,47.5517,91163.0
2018-11-30 10:10:00,54.63,54.64,54.54,54.6,69217.0,47.543,47.5517,47.4646,47.5168,69217.0
2018-11-30 10:15:00,54.6,54.61,54.54,54.57,47079.0,47.5168,47.5256,47.4646,47.4907,47079.0
2018-11-30 10:20:00,54.56,54.66,54.56,54.62,29257.0,47.482,47.5691,47.482,47.5343,29257.0
2018-11-30 10:25:00,54.63,54.64,54.56,54.6,42381.0,47.543,47.5517,47.482,47.5168,42381.0
2018-11-30 10:30:00,54.61,54.73,54.6,54.73,53698.0,47.5256,47.63,47.5168,47.63,53698.0
2018-11-30 10:35:00,54.73,54.77,54.69,54.71,77571.0,47.63,47.6648,47.5952,47.6126,77571.0
2018-11-30 10:40:00,54.71,54.76,54.67,54.67,36068.0,47.6126,47.6561,47.5778,47.5778,36068.0
2018-11-30 10:45:00,54.67,54.67,54.61,54.66,54018.0,47.5778,47.5778,47.5256,47.5691,54018.0
2018-11-30 10:50:00,54.66,54.77,54.66,54.73,224732.0,47.5691,47.6648,47.5691,47.63,224732.0
2018-11-30 10:55:00,54.72,54.73,54.61,54.66,92578.0,47.6213,47.63,47.5256,47.5691,92578.0
2018-11-30 11:00:00,54.65,54.66,54.6,54.63,51577.0,47.5604,47.5691,47.5168,47.543,51577.0
2018-11-30 11:05:00,54.62,54.63,54.58,54.62,30395.0,47.5343,47.543,47.4994,47.5343,30395.0
2018-11-30 11:10:00,54.62,54.65,54.61,54.62,20132.0,47.5343,47.5604,47.5256,47.5343,20132.0
2018-11-30 11:15:00,54.62,54.63,54.56,54.59,84995.0,47.5343,47.543,47.482,47.5081,84995.0
2018-11-30 11:20:00,54.59,54.65,54.59,54.61,37911.0,47.5081,47.5604,47.5081,47.5256,37911.0
2018-11-30 11:25:00,54.61,54.62,54.49,54.54,61347.0,47.5256,47.5343,47.4211,47.4646,61347.0
2018-11-30 11:30:00,54.52,54.58,54.45,54.53,78944.0,47.4472,47.4994,47.3863,47.4559,78944.0
2018-11-30 11:35:00,54.54,54.58,54.52,54.57,30723.0,47.4646,47.4994,47.4472,47.4907,30723.0
2018-11-30 11:40:00,54.57,54.6,54.56,54.58,35105.0,47.4907,47.5168,47.482,47.4994,35105.0
2018-11-30 11:45:00,54.57,54.61,54.56,54.6,35242.0,47.4907,47.5256,47.482,47.5168,35242.0
2018-11-30 11:50:00,54.61,54.61,54.56,54.57,42763.0,47.5256,47.5256,47.482,47.4907,42763.0
2018-11-30 11:55:00,54.58,54.61,54.58,54.59,19397.0,47.4994,47.5256,47.4994,47.5081,19397.0
2018-11-30 12:00:00,54.59,54.6,54.52,54.53,33379.0,47.5081,47.5168,47.4472,47.4559,33379.0
2018-11-30 12:05:00,54.53,54.6,54.52,54.6,20566.0,47.4559,47.5168,47.4472,47.5168,20566.0
2018-11-30 12:10:00,54.6,54.61,54.55,54.57,20559.0,47.5168,47.5256,47.4733,47.4907,20559.0
2018-11-30 12:15:00,54.57,54.6,54.54,54.54,73605.0,47.4907,47.5168,47.4646,47.4646,73605.0
2018-11-30 12:20:00,54.53,54.55,54.51,54.51,31857.0,47.4559,47.4733,47.4385,47.4385,31857.0
2018-11-30 12:25:00,54.51,54.51,54.43,54.45,58016.0,47.4385,47.4385,47.3689,47.3863,58016.0
2018-11-30 12:30:00,54.45,54.46,54.44,54.45,32318.0,47.3863,47.395,47.3776,47.3863,32318.0
2018-11-30 12:35:00,54.44,54.45,54.42,54.44,16605.0,47.3776,47.3863,47.3602,47.3776,16605.0
2018-11-30 12:40:00,54.44,54.46,54.39,54.42,65394.0,47.3776,47.395,47.3341,47.3602,65394.0
2018-11-30 12:45:00,54.41,54.49,54.41,54.46,73900.0,47.3515,47.4211,47.3515,47.395,73900.0
2018-11-30 12:50:00,54.47,54.48,54.44,54.47,37410.0,47.4037,47.4124,47.3776,47.4037,37410.0
2018-11-30 12:55:00,54.47,54.48,54.43,54.44,27685.0,47.4037,47.4124,47.3689,47.3776,27685.0
2018-11-30 13:00:00,54.44,54.45,54.41,54.43,26643.0,47.3776,47.3863,47.3515,47.3689,26643.0
2018-11-30 13:05:00,54.43,54.44,54.4,54.43,29429.0,47.3689,47.3776,47.3428,47.3689,29429.0
2018-11-30 13:10:00,54.42,54.48,54.41,54.47,31952.0,47.3602,47.4124,47.3515,47.4037,31952.0
2018-11-30 13:15:00,54.46,54.49,54.46,54.47,33398.0,47.395,47.4211,47.395,47.4037,33398.0
2018-11-30 13:20:00,54.47,54.53,54.47,54.52,45760.0,47.4037,47.4559,47.4037,47.4472,45760.0
2018-11-30 13:25:00,54.53,54.56,54.51,54.54,35942.0,47.4559,47.482,47.4385,47.4646,35942.0
2018-11-30 13:30:00,54.54,54.62,54.5,54.58,273594.0,47.4646,47.5343,47.4298,47.4994,273594.0
2018-11-30 13:35:00,54.58,54.63,54.56,54.62,38936.0,47.4994,47.543,47.482,47.5343,38936.0
2018-11-30 13:40:00,54.62,54.63,54.6,54.61,7841.0,47.5343,47.543,47.5168,47.5256,7841.0
2018-11-30 13:45:00,54.61,54.65,54.6,54.64,18127.0,47.5256,47.5604,47.5168,47.5517,18127.0
2018-11-30 13:50:00,54.65,54.7,54.63,54.65,53606.0,47.5604,47.6039,47.543,47.5604,53606.0
2018-11-30 13:55:00,54.65,54.66,54.64,54.66,8664.0,47.5604,47.5691,47.5517,47.5691,8664.0
2018-11-30 14:00:00,54.66,54.66,54.58,54.6,23129.0,47.5691,47.5691,47.4994,47.5168,23129.0
2018-11-30 14:05:00,54.6,54.63,54.59,54.6,14779.0,47.5168,47.543,47.5081,47.5168,14779.0
2018-11-30 14:10:00,54.59,54.62,54.59,54.61,15372.0,47.5081,47.5343,47.5081,47.5256,15372.0
2018-11-30 14:15:00,54.61,54.66,54.57,54.58,31685.0,47.5256,47.5691,47.4907,47.4994,31685.0
2018-11-30 14:20:00,54.58,54.62,54.58,54.6,14336.0,47.4994,47.5343,47.4994,47.5168,14336.0
2018-11-30 14:25:00,54.6,54.6,54.54,54.56,22286.0,47.5168,47.5168,47.4646,47.482,22286.0
2018-11-30 14:30:00,54.56,54.62,54.56,54.59,37588.0,47.482,47.5343,47.482,47.5081,37588.0
2018-11-30 14:35:00,54.59,54.63,54.59,54.6,18817.0,47.5081,47.543,47.5081,47.5168,18817.0
2018-11-30 14:40:00,54.59,54.67,54.59,54.64,32446.0,47.5081,47.5778,47.5081,47.5517,32446.0
2018-11-30 14:45:00,54.64,54.64,54.58,54.6,38814.0,47.5517,47.5517,47.4994,47.5168,38814.0
2018-11-30 14:50:00,54.59,54.62,54.58,54.6,40753.0,47.5081,47.5343,47.4994,47.5168,40753.0
2018-11-30 14:55:00,54.6,54.63,54.58,54.6,73366.0,47.5168,47.543,47.4994,47.5168,73366.0
2018-11-30 15:00:00,54.6,54.62,54.56,54.59,35360.0,47.5168,47.5343,47.482,47.5081,35360.0
2018-11-30 15:05:00,54.59,54.65,54.59,54.65,28539.0,47.5081,47.5604,47.5081,47.5604,28539.0
2018-11-30 15:10:00,54.64,54.64,54.59,54.59,23958.0,47.5517,47.5517,47.5081,47.5081,23958.0
2018-11-30 15:15:00,54.59,54.65,54.59,54.62,25357.0,47.5081,47.5604,47.5081,47.5343,25357.0
2018-11-30 15:20:00,54.63,54.69,54.62,54.68,40933.0,47.543,47.5952,47.5343,47.5865,40933.0
2018-11-30 15:25:00,54.67,54.69,54.65,54.66,43143.0,47.5778,47.5952,47.5604,47.5691,43143.0
2018-11-30 15:30:00,54.66,54.7,54.66,54.69,73512.0,47.5691,47.6039,47.5691,47.5952,73512.0
2018-11-30 15:35:00,54.68,54.7,54.65,54.7,69195.0,47.5865,47.6039,47.5604,47.6039,69195.0
2018-11-30 15:40:00,54.69,54.71,54.67,54.69,83910.0,47.5952,47.6126,47.5778,47.5952,83910.0
2018-11-30 15:45:00,54.69,54.69,54.6,54.62,321976.0,47.5952,47.5952,47.5168,47.5343,321976.0
2018-11-30 15:50:00,54.62,54.64,54.58,54.62,125799.0,47.5343,47.5517,47.4994,47.5343,125799.0
2018-11-30 15:55:00,54.62,54.7,54.61,54.64,1513153.0,47.5343,47.6039,47.5256,47.5517,1513153.0
2018-12-03 09:30:00,55.74,56.11,55.6,56.02,309783.0,48.509,48.831,48.3871,48.7526,309783.0
2018-12-03 09:35:00,56.02,56.08,55.96,56.02,189471.0,48.7526,48.8049,48.7004,48.7526,189471.0
2018-12-03 09:40:00,56.01,56.07,56.01,56.05,404407.0,48.7439,48.7961,48.7439,48.7787,404407.0
2018-12-03 09:45:00,56.06,56.14,56.06,56.12,426594.0,48.7874,48.8571,48.7874,48.8397,426594.0
2018-12-03 09:50:00,56.12,56.13,55.95,55.98,297639.0,48.8397,48.8484,48.6917,48.7178,297639.0
2018-12-03 09:55:00,55.98,55.99,55.82,55.83,66480.0,48.7178,48.7265,48.5786,48.5873,66480.0
2018-12-03 10:00:00,55.83,55.87,55.76,55.77,171456.0,48.5873,48.6221,48.5264,48.5351,171456.0
2018-12-03 10:05:00,55.78,55.83,55.65,55.66,94005.0,48.5438,48.5873,48.4306,48.4393,94005.0
2018-12-03 10:10:00,55.66,55.69,55.56,55.56,129395.0,48.4393,48.4654,48.3523,48.3523,129395.0
2018-12-03 10:15:00,55.56,55.59,55.53,55.56,103277.0,48.3523,48.3784,48.3262,48.3523,103277.0
2018-12-03 10:20:00,55.56,55.65,55.53,55.61,186254.0,48.3523,48.4306,48.3262,48.3958,186254.0
2018-12-03 10:25:00,55.61,55.7,55.61,55.68,181442.0,48.3958,48.4741,48.3958,48.4567,181442.0
2018-12-03 10:30:00,55.69,55.71,55.63,55.71,146368.0,48.4654,48.4828,48.4132,48.4828,146368.0
2018-12-03 10:35:00,55.7,55.71,55.53,55.53,85333.0,48.4741,48.4828,48.3262,48.3262,85333.0
2018-12-03 10:40:00,55.52,55.52,55.37,55.37,152253.0,48.3175,48.3175,48.187,48.187,152253.0
2018-12-03 10:45:00,55.37,55.41,55.29,55.34,197363.0,48.187,48.2218,48.1173,48.1608,197363.0
2018-12-03 10:50:00,55.34,55.45,55.27,55.3,155417.0,48.1608,48.2566,48.0999,48.126,155417.0
2018-12-03 10:55:00,55.3,55.35,55.2,55.24,132753.0,48.126,48.1696,48.039,48.0738,132753.0
2018-12-03 11:00:00,55.24,55.24,55.07,55.08,85718.0,48.0738,48.0738,47.9259,47.9346,85718.0
2018-12-03 11:05:00,55.09,55.23,55.05,55.22,56258.0,47.9433,48.0651,47.9085,48.0564,56258.0
2018-12-03 11:10:00,55.21,55.26,55.18,55.2,256817.0,48.0477,48.0912,48.0216,48.039,256817.0
2018-12-03 11:15:00,55.19,55.25,55.17,55.18,119805.0,48.0303,48.0825,48.0129,48.0216,119805.0
2018-12-03 11:20:00,55.19,55.27,55.15,55.16,125326.0,48.0303,48.0999,47.9955,48.0042,125326.0
2018-12-03 11:25:00,55.16,55.24,55.11,55.16,117370.0,48.0042,48.0738,47.9607,48.0042,117370.0
2018-12-03 11:30:00,55.16,55.23,55.15,55.15,64746.0,48.0042,48.0651,47.9955,47.9955,64746.0
2018-12-03 11:35:00,55.14,55.16,55.1,55.11,60041.0,47.9868,48.0042,47.952,47.9607,60041.0
2018-12-03 11:40:00,55.1,55.12,54.98,55.04,97158.0,47.952,47.9694,47.8476,47.8998,97158.0
2018-12-03 11:45:00,55.03,55.06,54.99,55.06,68099.0,47.8911,47.9172,47.8563,47.9172,68099.0
2018-12-03 11:50:00,55.05,55.06,55.0,55.0,42973.0,47.9085,47.9172,47.865,47.865,42973.0
2018-12-03 11:55:00,55.0,55.08,54.98,55.07,81706.0,47.865,47.9346,47.8476,47.9259,81706.0
2018-12-03 12:00:00,55.07,55.12,55.05,55.08,39322.0,47.9259,47.9694,47.9085,47.9346,39322.0
2018-12-03 12:05:00,55.08,55.18,55.08,55.17,46237.0,47.9346,48.0216,47.9346,48.0129,46237.0
2018-12-03 12:10:00,55.17,55.24,55.15,55.18,149233.0,48.0129,48.0738,47.9955,48.0216,149233.0
2018-12-03 12:15:00,55.18,55.28,55.18,55.25,44879.0,48.0216,48.1086,48.0216,48.0825,44879.0
2018-12-03 12:20:00,55.24,55.33,55.24,55.29,68395.0,48.0738,48.1521,48.0738,48.1173,68395.0
2018-12-03 12:25:00,55.29,55.32,55.29,55.32,38950.0,48.1173,48.1434,48.1173,48.1434,38950.0
2018-12-03 12:30:00,55.32,55.43,55.32,55.42,44357.0,48.1434,48.2392,48.1434,48.2305,44357.0
2018-12-03 12:35:00,55.42,55.42,55.33,55.33,51397.0,48.2305,48.2305,48.1521,48.1521,51397.0
2018-12-03 12:40:00,55.33,55.35,55.3,55.31,92510.0,48.1521,48.1696,48.126,48.1347,92510.0
2018-12-03 12:45:00,55.32,55.32,55.27,55.3,31317.0,48.1434,48.1434,48.0999,48.126,31317.0
2018-12-03 12:50:00,55.3,55.31,55.21,55.25,45297.0,48.126,48.1347,48.0477,48.0825,45297.0
2018-12-03 12:55:00,55.25,55.31,55.24,55.31,56391.0,48.0825,48.1347,48.0738,48.1347,56391.0
2018-12-03 13:00:00,55.31,55.41,55.31,55.4,48354.0,48.1347,48.2218,48.1347,48.2131,48354.0
2018-12-03 13:05:00,55.4,55.44,55.38,55.39,45233.0,48.2131,48.2479,48.1957,48.2044,45233.0
2018-12-03 13:10:00,55.4,55.48,55.39,55.44,113578.0,48.2131,48.2827,48.2044,48.2479,113578.0
2018-12-03 13:15:00,55.44,55.5,55.44,55.46,25792.0,48.2479,48.3001,48.2479,48.2653,25792.0
2018-12-03 13:20:00,55.47,55.5,55.46,55.5,24799.0,48.274,48.3001,48.2653,48.3001,24799.0
2018-12-03 13:25:00,55.5,55.52,55.48,55.49,28667.0,48.3001,48.3175,48.2827,48.2914,28667.0
2018-12-03 13:30:00,55.48,55.48,55.43,55.44,27181.0,48.2827,48.2827,48.2392,48.2479,27181.0
2018-12-03 13:35:00,55.44,55.44,55.38,55.4,35225.0,48.2479,48.2479,48.1957,48.2131,35225.0
2018-12-03 13:40:00,55.41,55.48,55.41,55.48,21111.0,48.2218,48.2827,48.2218,48.2827,21111.0
2018-12-03 13:45:00,55.48,55.49,55.33,55.34,57028.0,48.2827,48.2914,48.1521,48.1608,57028.0
2018-12-03 13:50:00,55.33,55.39,55.33,55.39,54103.0,48.1521,48.2044,48.1521,48.2044,54103.0
2018-12-03 13:55:00,55.38,55.38,55.32,55.37,28053.0,48.1957,48.1957,48.1434,48.187,28053.0
2018-12-03 14:00:00,55.37,55.44,55.34,55.37,57890.0,48.187,48.2479,48.1608,48.187,57890.0
2018-12-03 14:05:00,55.38,55.38,55.21,55.28,79093.0,48.1957,48.1957,48.0477,48.1086,79093.0
2018-12-03 14:10:00,55.28,55.35,55.28,55.3,42046.0,48.1086,48.1696,48.1086,48.126,42046.0
2018-12-03 14:15:00,55.3,55.45,55.3,55.43,31792.0,48.126,48.2566,48.126,48.2392,31792.0
2018-12-03 14:20:00,55.42,55.46,55.41,55.43,33168.0,48.2305,48.2653,48.2218,48.2392,33168.0
2018-12-03 14:25:00,55.43,55.5,55.41,55.47,47144.0,48.2392,48.3001,48.2218,48.274,47144.0
2018-12-03 14:30:00,55.48,55.54,55.47,55.52,25822.0,48.2827,48.3349,48.274,48.3175,25822.0
2018-12-03 14:35:00,55.52,55.55,55.5,55.52,32031.0,48.3175,48.3436,48.3001,48.3175,32031.0
2018-12-03 14:40:00,55.52,55.56,55.5,55.52,38016.0,48.3175,48.3523,48.3001,48.3175,38016.0
2018-12-03 14:45:00,55.51,55.55,55.51,55.54,24485.0,48.3088,48.3436,48.3088,48.3349,24485.0
2018-12-03 14:50:00,55.54,55.57,55.45,55.48,51065.0,48.3349,48.361,48.2566,48.2827,51065.0
2018-12-03 14:55:00,55.48,55.53,55.46,55.51,37817.0,48.2827,48.3262,48.2653,48.3088,37817.0
2018-12-03 15:00:00,55.51,55.54,55.45,55.48,76628.0,48.3088,48.3349,48.2566,48.2827,76628.0
2018-12-03 15:05:00,55.48,55.58,55.45,55.51,99477.0,48.2827,48.3697,48.2566,48.3088,99477.0
2018-12-03 15:10:00,55.5,55.63,55.5,55.63,116374.0,48.3001,48.4132,48.3001,48.4132,116374.0
2018-12-03 15:15:00,55.63,55.68,55.6,55.63,126666.0,48.4132,48.4567,48.3871,48.4132,126666.0
2018-12-03 15:20:00,55.63,55.67,55.6,55.61,106681.0,48.4132,48.448,48.3871,48.3958,106681.0
2018-12-03 15:25:00,55.6,55.61,55.53,55.6,69122.0,48.3871,48.3958,48.3262,48.3871,69122.0
2018-12-03 15:30:00,55.6,55.63,55.55,55.61,127089.0,48.3871,48.4132,48.3436,48.3958,127089.0
2018-12-03 15:35:00,55.61,55.62,55.55,55.58,95113.0,48.3958,48.4045,48.3436,48.3697,95113.0
2018-12-03 15:40:00,55.58,55.6,55.54,55.56,93287.0,48.3697,48.3871,48.3349,48.3523,93287.0
2018-12-03 15:45:00,55.56,55.59,55.48,55.5,255961.0,48.3523,48.3784,48.2827,48.3001,255961.0
2018-12-03 15:50:00,55.51,55.52,55.47,55.48,174195.0,48.3088,48.3175,48.274,48.2827,174195.0
2018-12-03 15:55:00,55.48,55.59,55.48,55.58,380909.0,48.2827,48.3784,48.2827,48.3697,380909.0
2018-12-04 09:30:00,55.5,55.57,55.43,55.51,88452.0,48.3001,48.361,48.2392,48.3088,88452.0
2018-12-04 09:35:00,55.51,55.61,55.48,55.49,111145.0,48.3088,48.3958,48.2827,48.2914,111145.0
2018-12-04 09:40:00,55.48,55.48,55.2,55.2,88824.0,48.2827,48.2827,48.039,48.039,88824.0
2018-12-04 09:45:00,55.19,55.2,55.07,55.12,168065.0,48.0303,48.039,47.9259,47.9694,168065.0
2018-12-04 09:50:00,55.11,55.14,55.02,55.07,124084.0,47.9607,47.9868,47.8824,47.9259,124084.0
2018-12-04 09:55:00,55.08,55.2,55.08,55.16,165902.0,47.9346,48.039,47.9346,48.0042,165902.0
2018-12-04 10:00:00,55.15,55.17,55.05,55.06,180376.0,47.9955,48.0129,47.9085,47.9172,180376.0
2018-12-04 10:05:00,55.06,55.11,55.04,55.08,62382.0,47.9172,47.9607,47.8998,47.9346,62382.0
2018-12-04 10:10:00,55.08,55.12,55.01,55.04,57708.0,47.9346,47.9694,47.8737,47.8998,57708.0
2018-12-04 10:15:00,55.03,55.11,54.98,54.98,73809.0,47.8911,47.9607,47.8476,47.8476,73809.0
2018-12-04 10:20:00,54.98,55.03,54.97,55.03,51149.0,47.8476,47.8911,47.8388,47.8911,51149.0
2018-12-04 10:25:00,55.04,55.12,55.0,55.12,48805.0,47.8998,47.9694,47.865,47.9694,48805.0
2018-12-04 10:30:00,55.1,55.11,55.0,55.04,57121.0,47.952,47.9607,47.865,47.8998,57121.0
2018-12-04 10:35:00,55.04,55.14,54.99,55.12,113147.0,47.8998,47.9868,47.8563,47.9694,113147.0
2018-12-04 10:40:00,55.13,55.21,55.12,55.18,81096.0,47.9781,48.0477,47.9694,48.0216,81096.0
2018-12-04 10:45:00,55.19,55.19,55.09,55.16,27219.0,48.0303,48.0303,47.9433,48.0042,27219.0
2018-12-04 10:50:00,55.16,55.16,55.1,55.14,25190.0,48.0042,48.0042,47.952,47.9868,25190.0
2018-12-04 10:55:00,55.15,55.16,55.07,55.07,37745.0,47.9955,48.0042,47.9259,47.9259,37745.0
2018-12-04 11:00:00,55.06,55.07,54.99,55.06,140753.0,47.9172,47.9259,47.8563,47.9172,140753.0
2018-12-04 11:05:00,55.07,55.13,55.06,55.09,60136.0,47.9259,47.9781,47.9172,47.9433,60136.0
2018-12-04 11:10:00,55.09,55.1,55.04,55.06,36149.0,47.9433,47.952,47.8998,47.9172,36149.0
2018-12-04 11:15:00,55.04,55.07,55.01,55.06,70378.0,47.8998,47.9259,47.8737,47.9172,70378.0
2018-12-04 11:20:00,55.05,55.13,55.02,55.08,103454.0,47.9085,47.9781,47.8824,47.9346,103454.0
2018-12-04 11:25:00,55.07,55.07,55.01,55.05,32621.0,47.9259,47.9259,47.8737,47.9085,32621.0
2018-12-04 11:30:00,55.05,55.05,55.0,55.02,50981.0,47.9085,47.9085,47.865,47.8824,50981.0
2018-12-04 11:35:00,55.02,55.03,54.97,55.03,79044.0,47.8824,47.8911,47.8388,47.8911,79044.0
2018-12-04 11:40:00,55.03,55.09,55.02,55.05,48032.0,47.8911,47.9433,47.8824,47.9085,48032.0
2018-12-04 11:45:00,55.05,55.06,54.99,55.04,127066.0,47.9085,47.9172,47.8563,47.8998,127066.0
2018-12-04 11:50:00,55.04,55.07,55.01,55.06,29433.0,47.8998,47.9259,47.8737,47.9172,29433.0
2018-12-04 11:55:00,55.05,55.06,54.96,54.98,73077.0,47.9085,47.9172,47.8301,47.8476,73077.0
2018-12-04 12:00:00,54.97,54.99,54.89,54.89,75929.0,47.8388,47.8563,47.7692,47.7692,75929.0
2018-12-04 12:05:00,54.88,54.88,54.58,54.65,227728.0,47.7605,47.7605,47.4994,47.5604,227728.0
2018-12-04 12:10:00,54.65,54.67,54.53,54.53,169623.0,47.5604,47.5778,47.4559,47.4559,169623.0
2018-12-04 12:15:00,54.53,54.57,54.45,54.54,207409.0,47.4559,47.4907,47.3863,47.4646,207409.0
2018-12-04 12:20:00,54.53,54.53,54.37,54.38,123249.0,47.4559,47.4559,47.3167,47.3254,123249.0
2018-12-04 12:25:00,54.38,54.45,54.32,54.33,93995.0,47.3254,47.3863,47.2732,47.2819,93995.0
2018-12-04 12:30:00,54.33,54.33,54.16,54.3,213350.0,47.2819,47.2819,47.1339,47.2558,213350.0
2018-12-04 12:35:00,54.31,54.44,54.29,54.4,114807.0,47.2645,47.3776,47.2471,47.3428,114807.0
2018-12-04 12:40:00,54.39,54.49,54.35,54.44,102490.0,47.3341,47.4211,47.2993,47.3776,102490.0
2018-12-04 12:45:00,54.44,54.49,54.42,54.46,62662.0,47.3776,47.4211,47.3602,47.395,62662.0
2018-12-04 12:50:00,54.47,54.47,54.4,54.42,62355.0,47.4037,47.4037,47.3428,47.3602,62355.0
2018-12-04 12:55:00,54.42,54.46,54.41,54.42,84184.0,47.3602,47.395,47.3515,47.3602,84184.0
2018-12-04 13:00:00,54.41,54.46,54.33,54.45,80751.0,47.3515,47.395,47.2819,47.3863,80751.0
2018-12-04 13:05:00,54.44,54.47,54.38,54.39,50709.0,47.3776,47.4037,47.3254,47.3341,50709.0
2018-12-04 13:10:00,54.39,54.39,54.29,54.29,57361.0,47.3341,47.3341,47.2471,47.2471,57361.0
2018-12-04 13:15:00,54.29,54.39,54.29,54.32,77602.0,47.2471,47.3341,47.2471,47.2732,77602.0
2018-12-04 13:20:00,54.31,54.32,54.22,54.23,47293.0,47.2645,47.2732,47.1861,47.1948,47293.0
2018-12-04 13:25:00,54.23,54.23,53.95,54.03,133778.0,47.1948,47.1948,46.9512,47.0208,133778.0
2018-12-04 13:30:00,54.04,54.11,53.98,54.09,91508.0,47.0295,47.0904,46.9773,47.073,91508.0
2018-12-04 13:35:00,54.09,54.09,53.92,53.93,174412.0,47.073,47.073,46.9251,46.9338,174412.0
2018-12-04 13:40:00,53.92,54.05,53.83,54.04,135981.0,46.9251,47.0382,46.8467,47.0295,135981.0
2018-12-04 13:45:00,54.04,54.18,53.99,54.16,136984.0,47.0295,47.1513,46.986,47.1339,136984.0
2018-12-04 13:50:00,54.16,54.22,54.14,54.2,76693.0,47.1339,47.1861,47.1165,47.1687,76693.0
2018-12-04 13:55:00,54.21,54.34,54.2,54.27,101514.0,47.1774,47.2906,47.1687,47.2297,101514.0
2018-12-04 14:00:00,54.27,54.27,54.09,54.09,85828.0,47.2297,47.2297,47.073,47.073,85828.0
2018-12-04 14:05:00,54.08,54.24,54.08,54.24,88026.0,47.0643,47.2036,47.0643,47.2036,88026.0
2018-12-04 14:10:00,54.23,54.34,54.21,54.31,102254.0,47.1948,47.2906,47.1774,47.2645,102254.0
2018-12-04 14:15:00,54.31,54.33,54.26,54.33,51682.0,47.2645,47.2819,47.221,47.2819,51682.0
2018-12-04 14:20:00,54.32,54.33,54.27,54.27,40443.0,47.2732,47.2819,47.2297,47.2297,40443.0
2018-12-04 14:25:00,54.27,54.27,54.17,54.18,32758.0,47.2297,47.2297,47.1426,47.1513,32758.0
2018-12-04 14:30:00,54.19,54.35,54.19,54.35,64951.0,47.16,47.2993,47.16,47.2993,64951.0
2018-12-04 14:35:00,54.34,54.35,54.27,54.34,153701.0,47.2906,47.2993,47.2297,47.2906,153701.0
2018-12-04 14:40:00,54.33,54.39,54.33,54.37,81586.0,47.2819,47.3341,47.2819,47.3167,81586.0
2018-12-04 14:45:00,54.36,54.49,54.35,54.48,98998.0,47.308,47.4211,47.2993,47.4124,98998.0
2018-12-04 14:50:00,54.49,54.52,54.44,54.47,56583.0,47.4211,47.4472,47.3776,47.4037,56583.0
2018-12-04 14:55:00,54.47,54.49,54.32,54.32,83906.0,47.4037,47.4211,47.2732,47.2732,83906.0
2018-12-04 15:00:00,54.31,54.31,54.21,54.23,112777.0,47.2645,47.2645,47.1774,47.1948,112777.0
2018-12-04 15:05:00,54.22,54.26,54.19,54.21,63936.0,47.1861,47.221,47.16,47.1774,63936.0
2018-12-04 15:10:00,54.21,54.23,54.1,54.16,77815.0,47.1774,47.1948,47.0817,47.1339,77815.0
2018-12-04 15:15:00,54.16,54.25,54.12,54.15,68992.0,47.1339,47.2123,47.0991,47.1252,68992.0
2018-12-04 15:20:00,54.15,54.22,54.02,54.03,101127.0,47.1252,47.1861,47.0121,47.0208,101127.0
2018-12-04 15:25:00,54.02,54.14,54.01,54.03,91143.0,47.0121,47.1165,47.0034,47.0208,91143.0
2018-12-04 15:30:00,54.03,54.1,53.99,54.07,164240.0,47.0208,47.0817,46.986,47.0556,164240.0
2018-12-04 15:35:00,54.07,54.16,53.98,54.0,80520.0,47.0556,47.1339,46.9773,46.9947,80520.0
2018-12-04 15:40:00,54.0,54.0,53.9,53.96,285956.0,46.9947,46.9947,46.9077,46.9599,285956.0
2018-12-04 15:45:00,53.95,53.98,53.9,53.96,201912.0,46.9512,46.9773,46.9077,46.9599,201912.0
2018-12-04 15:50:00,53.96,54.0,53.87,53.94,303309.0,46.9599,46.9947,46.8815,46.9425,303309.0
2018-12-04 15:55:00,53.93,53.94,53.86,53.91,791902.0,46.9338,46.9425,46.8728,46.9164,791902.0
2018-12-06 09:30:00,53.02,53.13,52.75,52.96,256862.0,46.1418,46.2375,45.9068,46.0896,256862.0
2018-12-06 09:35:00,52.97,53.1,52.96,53.04,250278.0,46.0983,46.2114,46.0896,46.1592,250278.0
2018-12-06 09:40:00,53.04,53.04,52.9,52.96,271402.0,46.1592,46.1592,46.0374,46.0896,271402.0
2018-12-06 09:45:00,52.95,52.99,52.75,52.76,215380.0,46.0809,46.1157,45.9068,45.9155,215380.0
2018-12-06 09:50:00,52.75,52.75,52.54,52.55,243335.0,45.9068,45.9068,45.7241,45.7328,243335.0
2018-12-06 09:55:00,52.56,52.65,52.55,52.57,85731.0,45.7415,45.8198,45.7328,45.7502,85731.0
2018-12-06 10:00:00,52.57,52.77,52.53,52.77,208074.0,45.7502,45.9243,45.7154,45.9243,208074.0
2018-12-06 10:05:00,52.77,52.83,52.64,52.79,160146.0,45.9243,45.9765,45.8111,45.9417,160146.0
2018-12-06 10:10:00,52.79,52.83,52.68,52.79,107577.0,45.9417,45.9765,45.8459,45.9417,107577.0
2018-12-06 10:15:00,52.8,52.85,52.73,52.77,112812.0,45.9504,45.9939,45.8894,45.9243,112812.0
2018-12-06 10:20:00,52.77,52.82,52.65,52.66,646227.0,45.9243,45.9678,45.8198,45.8285,646227.0
2018-12-06 10:25:00,52.66,52.85,52.61,52.79,174942.0,45.8285,45.9939,45.785,45.9417,174942.0
2018-12-06 10:30:00,52.79,52.81,52.59,52.6,157194.0,45.9417,45.9591,45.7676,45.7763,157194.0
2018-12-06 10:35:00,52.6,52.68,52.52,52.63,97023.0,45.7763,45.8459,45.7067,45.8024,97023.0
2018-12-06 10:40:00,52.64,52.72,52.53,52.62,152610.0,45.8111,45.8807,45.7154,45.7937,152610.0
2018-12-06 10:45:00,52.63,52.64,52.44,52.44,94872.0,45.8024,45.8111,45.6371,45.6371,94872.0
2018-12-06 10:50:00,52.44,52.52,52.39,52.49,290362.0,45.6371,45.7067,45.5935,45.6806,290362.0
2018-12-06 10:55:00,52.48,52.48,52.26,52.33,263641.0,45.6719,45.6719,45.4804,45.5413,263641.0
2018-12-06 11:00:00,52.33,52.41,52.3,52.37,219478.0,45.5413,45.611,45.5152,45.5761,219478.0
2018-12-06 11:05:00,52.36,52.38,52.21,52.22,103443.0,45.5674,45.5848,45.4369,45.4456,103443.0
2018-12-06 11:10:00,52.23,52.24,52.08,52.09,284865.0,45.4543,45.463,45.3238,45.3325,284865.0
2018-12-06 11:15:00,52.06,52.19,52.03,52.14,143423.0,45.3064,45.4195,45.2802,45.376,143423.0
2018-12-06 11:20:00,52.14,52.15,52.02,52.02,88891.0,45.376,45.3847,45.2715,45.2715,88891.0
2018-12-06 11:25:00,52.03,52.06,51.88,51.91,246665.0,45.2802,45.3064,45.1497,45.1758,246665.0
2018-12-06 11:30:00,51.9,52.01,51.89,51.96,196367.0,45.1671,45.2628,45.1584,45.2193,196367.0
2018-12-06 11:35:00,51.97,52.06,51.97,52.01,116233.0,45.228,45.3064,45.228,45.2628,116233.0
2018-12-06 11:40:00,52.0,52.17,51.99,52.13,68167.0,45.2541,45.4021,45.2454,45.3673,68167.0
2018-12-06 11:45:00,52.13,52.25,52.11,52.14,245450.0,45.3673,45.4717,45.3499,45.376,245450.0
2018-12-06 11:50:00,52.15,52.31,52.12,52.28,201291.0,45.3847,45.5239,45.3586,45.4978,201291.0
2018-12-06 11:55:00,52.28,52.32,52.23,52.32,230283.0,45.4978,45.5326,45.4543,45.5326,230283.0
2018-12-06 12:00:00,52.31,52.34,52.24,52.31,159975.0,45.5239,45.55,45.463,45.5239,159975.0
2018-12-06 12:05:00,52.3,52.37,52.29,52.3,89399.0,45.5152,45.5761,45.5065,45.5152,89399.0
2018-12-06 12:10:00,52.29,52.31,52.22,52.3,101775.0,45.5065,45.5239,45.4456,45.5152,101775.0
2018-12-06 12:15:00,52.3,52.46,52.3,52.35,164860.0,45.5152,45.6545,45.5152,45.5587,164860.0
2018-12-06 12:20:00,52.34,52.48,52.32,52.48,84594.0,45.55,45.6719,45.5326,45.6719,84594.0
2018-12-06 12:25:00,52.47,52.56,52.44,52.55,93435.0,45.6632,45.7415,45.6371,45.7328,93435.0
2018-12-06 12:30:00,52.54,52.6,52.51,52.54,106369.0,45.7241,45.7763,45.698,45.7241,106369.0
2018-12-06 12:35:00,52.55,52.59,52.45,52.46,74669.0,45.7328,45.7676,45.6458,45.6545,74669.0
2018-12-06 12:40:00,52.45,52.54,52.45,52.54,94899.0,45.6458,45.7241,45.6458,45.7241,94899.0
2018-12-06 12:45:00,52.53,52.57,52.51,52.53,98376.0,45.7154,45.7502,45.698,45.7154,98376.0
2018-12-06 12:50:00,52.53,52.6,52.46,52.6,111511.0,45.7154,45.7763,45.6545,45.7763,111511.0
2018-12-06 12:55:00,52.6,52.6,52.51,52.53,87934.0,45.7763,45.7763,45.698,45.7154,87934.0
2018-12-06 13:00:00,52.54,52.55,52.43,52.43,106686.0,45.7241,45.7328,45.6284,45.6284,106686.0
2018-12-06 13:05:00,52.44,52.46,52.34,52.35,56586.0,45.6371,45.6545,45.55,45.5587,56586.0
2018-12-06 13:10:00,52.35,52.4,52.35,52.37,64245.0,45.5587,45.6022,45.5587,45.5761,64245.0
2018-12-06 13:15:00,52.38,52.42,52.33,52.35,38944.0,45.5848,45.6197,45.5413,45.5587,38944.0
2018-12-06 13:20:00,52.36,52.45,52.31,52.42,70618.0,45.5674,45.6458,45.5239,45.6197,70618.0
2018-12-06 13:25:00,52.42,52.46,52.37,52.37,77017.0,45.6197,45.6545,45.5761,45.5761,77017.0
2018-12-06 13:30:00,52.36,52.36,52.27,52.32,82065.0,45.5674,45.5674,45.4891,45.5326,82065.0
2018-12-06 13:35:00,52.33,52.44,52.31,52.42,51514.0,45.5413,45.6371,45.5239,45.6197,51514.0
2018-12-06 13:40:00,52.42,52.53,52.42,52.48,34679.0,45.6197,45.7154,45.6197,45.6719,34679.0
2018-12-06 13:45:00,52.48,52.56,52.48,52.56,44319.0,45.6719,45.7415,45.6719,45.7415,44319.0
2018-12-06 13:50:00,52.57,52.65,52.55,52.64,51622.0,45.7502,45.8198,45.7328,45.8111,51622.0
2018-12-06 13:55:00,52.66,52.73,52.62,52.72,77185.0,45.8285,45.8894,45.7937,45.8807,77185.0
2018-12-06 14:00:00,52.72,52.81,52.7,52.7,152307.0,45.8807,45.9591,45.8633,45.8633,152307.0
2018-12-06 14:05:00,52.7,52.71,52.63,52.65,85677.0,45.8633,45.872,45.8024,45.8198,85677.0
2018-12-06 14:10:00,52.64,52.64,52.5,52.55,114538.0,45.8111,45.8111,45.6893,45.7328,114538.0
2018-12-06 14:15:00,52.54,52.59,52.36,52.38,39697.0,45.7241,45.7676,45.5674,45.5848,39697.0
2018-12-06 14:20:00,52.38,52.46,52.37,52.4,34544.0,45.5848,45.6545,45.5761,45.6022,34544.0
2018-12-06 14:25:00,52.41,52.58,52.4,52.57,81739.0,45.611,45.7589,45.6022,45.7502,81739.0
2018-12-06 14:30:00,52.56,52.58,52.43,52.46,108460.0,45.7415,45.7589,45.6284,45.6545,108460.0
2018-12-06 14:35:00,52.47,52.51,52.38,52.43,193076.0,45.6632,45.698,45.5848,45.6284,193076.0
2018-12-06 14:40:00,52.42,52.52,52.41,52.41,88584.0,45.6197,45.7067,45.611,45.611,88584.0
2018-12-06 14:45:00,52.41,52.45,52.29,52.36,183268.0,45.611,45.6458,45.5065,45.5674,183268.0
2018-12-06 14:50:00,52.36,52.65,52.36,52.62,216666.0,45.5674,45.8198,45.5674,45.7937,216666.0
2018-12-06 14:55:00,52.63,52.67,52.55,52.63,213610.0,45.8024,45.8372,45.7328,45.8024,213610.0
2018-12-06 15:00:00,52.63,52.78,52.61,52.62,214774.0,45.8024,45.933,45.785,45.7937,214774.0
2018-12-06 15:05:00,52.63,52.64,52.53,52.63,91856.0,45.8024,45.8111,45.7154,45.8024,91856.0
2018-12-06 15:10:00,52.62,52.69,52.6,52.64,134484.0,45.7937,45.8546,45.7763,45.8111,134484.0
2018-12-06 15:15:00,52.64,52.7,52.6,52.69,128437.0,45.8111,45.8633,45.7763,45.8546,128437.0
2018-12-06 15:20:00,52.68,52.69,52.6,52.66,110205.0,45.8459,45.8546,45.7763,45.8285,110205.0
2018-12-06 15:25:00,52.67,52.78,52.65,52.75,209880.0,45.8372,45.933,45.8198,45.9068,209880.0
2018-12-06 15:30:00,52.75,52.96,52.73,52.91,278108.0,45.9068,46.0896,45.8894,46.0461,278108.0
2018-12-06 15:35:00,52.9,52.96,52.88,52.94,117359.0,46.0374,46.0896,46.02,46.0722,117359.0
2018-12-06 15:40:00,52.93,53.02,52.85,53.01,198847.0,46.0635,46.1418,45.9939,46.1331,198847.0
2018-12-06 15:45:00,53.02,53.12,52.99,53.11,262216.0,46.1418,46.2288,46.1157,46.2201,262216.0
2018-12-06 15:50:00,53.1,53.17,53.08,53.12,281408.0,46.2114,46.2724,46.194,46.2288,281408.0
2018-12-06 15:55:00,53.13,53.19,53.1,53.19,743643.0,46.2375,46.2898,46.2114,46.2898,743643.0
2018-12-07 09:30:00,53.14,53.54,53.14,53.53,342184.0,46.2463,46.5944,46.2463,46.5857,342184.0
2018-12-07 09:35:00,53.56,53.74,53.55,53.74,216487.0,46.6118,46.7684,46.6031,46.7684,216487.0
2018-12-07 09:40:00,53.74,53.94,53.74,53.85,158095.0,46.7684,46.9425,46.7684,46.8641,158095.0
2018-12-07 09:45:00,53.85,54.0,53.83,53.84,171440.0,46.8641,46.9947,46.8467,46.8554,171440.0
2018-12-07 09:50:00,53.83,53.98,53.83,53.92,99786.0,46.8467,46.9773,46.8467,46.9251,99786.0
2018-12-07 09:55:00,53.91,54.0,53.85,53.89,108139.0,46.9164,46.9947,46.8641,46.899,108139.0
2018-12-07 10:00:00,53.87,53.98,53.86,53.95,97119.0,46.8815,46.9773,46.8728,46.9512,97119.0
2018-12-07 10:05:00,53.95,53.95,53.78,53.8,73295.0,46.9512,46.9512,46.8032,46.8206,73295.0
2018-12-07 10:10:00,53.8,53.83,53.71,53.72,75738.0,46.8206,46.8467,46.7423,46.751,75738.0
2018-12-07 10:15:00,53.73,53.73,53.52,53.6,204552.0,46.7597,46.7597,46.577,46.6466,204552.0
2018-12-07 10:20:00,53.61,53.64,53.45,53.46,173446.0,46.6553,46.6814,46.516,46.5247,173446.0
2018-12-07 10:25:00,53.46,53.53,53.43,53.53,108595.0,46.5247,46.5857,46.4986,46.5857,108595.0
2018-12-07 10:30:00,53.52,53.55,53.45,53.45,106236.0,46.577,46.6031,46.516,46.516,106236.0
2018-12-07 10:35:00,53.44,53.48,53.25,53.34,355118.0,46.5073,46.5421,46.342,46.4203,355118.0
2018-12-07 10:40:00,53.33,53.43,53.27,53.37,86992.0,46.4116,46.4986,46.3594,46.4464,86992.0
2018-12-07 10:45:00,53.36,53.47,53.32,53.41,80597.0,46.4377,46.5334,46.4029,46.4812,80597.0
2018-12-07 10:50:00,53.41,53.48,53.35,53.44,70079.0,46.4812,46.5421,46.429,46.5073,70079.0
2018-12-07 10:55:00,53.44,53.49,53.43,53.49,210103.0,46.5073,46.5508,46.4986,46.5508,210103.0
2018-12-07 11:00:00,53.49,53.54,53.29,53.35,109186.0,46.5508,46.5944,46.3768,46.429,109186.0
2018-12-07 11:05:00,53.35,53.39,53.23,53.27,104654.0,46.429,46.4638,46.3246,46.3594,104654.0
2018-12-07 11:10:00,53.28,53.29,53.05,53.07,120109.0,46.3681,46.3768,46.1679,46.1853,120109.0
2018-12-07 11:15:00,53.07,53.12,53.05,53.05,70585.0,46.1853,46.2288,46.1679,46.1679,70585.0
2018-12-07 11:20:00,53.04,53.07,52.93,52.94,173791.0,46.1592,46.1853,46.0635,46.0722,173791.0
2018-12-07 11:25:00,52.94,53.0,52.87,52.96,149292.0,46.0722,46.1244,46.0113,46.0896,149292.0
2018-12-07 11:30:00,52.95,53.04,52.87,52.95,143594.0,46.0809,46.1592,46.0113,46.0809,143594.0
2018-12-07 11:35:00,52.95,53.02,52.92,52.97,112570.0,46.0809,46.1418,46.0548,46.0983,112570.0
2018-12-07 11:40:00,52.98,53.06,52.9,53.05,59438.0,46.107,46.1766,46.0374,46.1679,59438.0
2018-12-07 11:45:00,53.04,53.1,53.02,53.06,86420.0,46.1592,46.2114,46.1418,46.1766,86420.0
2018-12-07 11:50:00,53.05,53.07,52.86,52.87,67279.0,46.1679,46.1853,46.0026,46.0113,67279.0
2018-12-07 11:55:00,52.87,52.89,52.74,52.76,84495.0,46.0113,46.0287,45.8981,45.9155,84495.0
2018-12-07 12:00:00,52.75,52.88,52.74,52.85,116017.0,45.9068,46.02,45.8981,45.9939,116017.0
2018-12-07 12:05:00,52.85,52.86,52.76,52.78,101814.0,45.9939,46.0026,45.9155,45.933,101814.0
2018-12-07 12:10:00,52.78,52.93,52.76,52.84,129969.0,45.933,46.0635,45.9155,45.9852,129969.0
2018-12-07 12:15:00,52.84,52.86,52.67,52.71,173731.0,45.9852,46.0026,45.8372,45.872,173731.0
2018-12-07 12:20:00,52.71,52.81,52.71,52.8,115632.0,45.872,45.9591,45.872,45.9504,115632.0
2018-12-07 12:25:00,52.79,52.82,52.72,52.75,81363.0,45.9417,45.9678,45.8807,45.9068,81363.0
2018-12-07 12:30:00,52.75,52.75,52.61,52.63,88172.0,45.9068,45.9068,45.785,45.8024,88172.0
2018-12-07 12:35:00,52.62,52.65,52.57,52.6,121739.0,45.7937,45.8198,45.7502,45.7763,121739.0
2018-12-07 12:40:00,52.62,52.62,52.5,52.56,125278.0,45.7937,45.7937,45.6893,45.7415,125278.0
2018-12-07 12:45:00,52.56,52.64,52.55,52.56,53323.0,45.7415,45.8111,45.7328,45.7415,53323.0
2018-12-07 12:50:00,52.55,52.73,52.54,52.72,97410.0,45.7328,45.8894,45.7241,45.8807,97410.0
2018-12-07 12:55:00,52.72,52.88,52.7,52.84,171923.0,45.8807,46.02,45.8633,45.9852,171923.0
2018-12-07 13:00:00,52.83,53.01,52.79,52.97,187456.0,45.9765,46.1331,45.9417,46.0983,187456.0
2018-12-07 13:05:00,52.97,52.97,52.83,52.84,80893.0,46.0983,46.0983,45.9765,45.9852,80893.0
2018-12-07 13:10:00,52.84,52.89,52.67,52.69,120406.0,45.9852,46.0287,45.8372,45.8546,120406.0
2018-12-07 13:15:00,52.69,52.74,52.37,52.38,388812.0,45.8546,45.8981,45.5761,45.5848,388812.0
2018-12-07 13:20:00,52.39,52.68,52.38,52.64,420382.0,45.5935,45.8459,45.5848,45.8111,420382.0
2018-12-07 13:25:00,52.64,52.64,52.55,52.59,121370.0,45.8111,45.8111,45.7328,45.7676,121370.0
2018-12-07 13:30:00,52.59,52.6,52.4,52.4,95306.0,45.7676,45.7763,45.6022,45.6022,95306.0
2018-12-07 13:35:00,52.41,52.51,52.39,52.42,205496.0,45.611,45.698,45.5935,45.6197,205496.0
2018-12-07 13:40:00,52.41,52.55,52.4,52.51,162074.0,45.611,45.7328,45.6022,45.698,162074.0
2018-12-07 13:45:00,52.51,52.53,52.35,52.36,112838.0,45.698,45.7154,45.5587,45.5674,112838.0
2018-12-07 13:50:00,52.36,52.36,52.23,52.24,110564.0,45.5674,45.5674,45.4543,45.463,110564.0
2018-12-07 13:55:00,52.24,52.24,52.18,52.19,90411.0,45.463,45.463,45.4108,45.4195,90411.0
2018-12-07 14:00:00,52.19,52.19,52.01,52.04,187217.0,45.4195,45.4195,45.2628,45.289,187217.0
2018-12-07 14:05:00,52.04,52.14,51.99,52.05,142679.0,45.289,45.376,45.2454,45.2977,142679.0
2018-12-07 14:10:00,52.04,52.04,51.96,52.01,81490.0,45.289,45.289,45.2193,45.2628,81490.0
2018-12-07 14:15:00,52.01,52.27,52.0,52.26,267796.0,45.2628,45.4891,45.2541,45.4804,267796.0
2018-12-07 14:20:00,52.26,52.31,52.1,52.11,127698.0,45.4804,45.5239,45.3412,45.3499,127698.0
2018-12-07 14:25:00,52.12,52.16,52.05,52.14,133152.0,45.3586,45.3934,45.2977,45.376,133152.0
2018-12-07 14:30:00,52.16,52.18,52.08,52.11,118351.0,45.3934,45.4108,45.3238,45.3499,118351.0
2018-12-07 14:35:00,52.1,52.12,52.02,52.02,102910.0,45.3412,45.3586,45.2715,45.2715,102910.0
2018-12-07 14:40:00,52.01,52.02,51.91,51.92,77661.0,45.2628,45.2715,45.1758,45.1845,77661.0
2018-12-07 14:45:00,51.92,52.02,51.84,51.99,133783.0,45.1845,45.2715,45.1149,45.2454,133783.0
2018-12-07 14:50:00,52.0,52.06,51.88,51.89,112520.0,45.2541,45.3064,45.1497,45.1584,112520.0
2018-12-07 14:55:00,51.9,51.91,51.8,51.85,148844.0,45.1671,45.1758,45.0801,45.1236,148844.0
2018-12-07 15:00:00,51.85,51.9,51.75,51.75,171056.0,45.1236,45.1671,45.0366,45.0366,171056.0
2018-12-07 15:05:00,51.76,51.91,51.74,51.88,201392.0,45.0453,45.1758,45.0279,45.1497,201392.0
2018-12-07 15:10:00,51.88,51.98,51.83,51.86,179733.0,45.1497,45.2367,45.1062,45.1323,179733.0
2018-12-07 15:15:00,51.85,51.96,51.8,51.92,326638.0,45.1236,45.2193,45.0801,45.1845,326638.0
2018-12-07 15:20:00,51.92,51.98,51.89,51.92,125784.0,45.1845,45.2367,45.1584,45.1845,125784.0
2018-12-07 15:25:00,51.93,52.06,51.86,52.02,161894.0,45.1932,45.3064,45.1323,45.2715,161894.0
2018-12-07 15:30:00,52.01,52.21,51.98,52.18,260042.0,45.2628,45.4369,45.2367,45.4108,260042.0
2018-12-07 15:35:00,52.19,52.3,52.06,52.07,266596.0,45.4195,45.5152,45.3064,45.3151,266596.0
2018-12-07 15:40:00,52.05,52.11,52.0,52.04,193521.0,45.2977,45.3499,45.2541,45.289,193521.0
2018-12-07 15:45:00,52.04,52.09,51.9,51.9,258877.0,45.289,45.3325,45.1671,45.1671,258877.0
2018-12-07 15:50:00,51.91,52.06,51.91,51.97,473077.0,45.1758,45.3064,45.1758,45.228,473077.0
2018-12-07 15:55:00,51.98,52.01,51.91,51.92,567535.0,45.2367,45.2628,45.1758,45.1845,567535.0
2018-12-10 09:30:00,51.93,52.2,51.92,52.16,165742.0,45.1932,45.4282,45.1845,45.3934,165742.0
2018-12-10 09:35:00,52.14,52.25,52.05,52.08,202655.0,45.376,45.4717,45.2977,45.3238,202655.0
2018-12-10 09:40:00,52.09,52.1,51.94,52.04,163856.0,45.3325,45.3412,45.2019,45.289,163856.0
2018-12-10 09:45:00,52.04,52.08,51.9,51.91,184999.0,45.289,45.3238,45.1671,45.1758,184999.0
2018-12-10 09:50:00,51.9,51.93,51.58,51.63,425630.0,45.1671,45.1932,44.8886,44.9321,425630.0
2018-12-10 09:55:00,51.63,51.84,51.63,51.79,212162.0,44.9321,45.1149,44.9321,45.0714,212162.0
2018-12-10 10:00:00,51.78,51.81,51.65,51.74,147114.0,45.0627,45.0888,44.9495,45.0279,147114.0
2018-12-10 10:05:00,51.74,51.89,51.72,51.73,135529.0,45.0279,45.1584,45.0105,45.0192,135529.0
2018-12-10 10:10:00,51.73,51.96,51.65,51.96,124267.0,45.0192,45.2193,44.9495,45.2193,124267.0
2018-12-10 10:15:00,51.96,51.96,51.87,51.95,291373.0,45.2193,45.2193,45.141,45.2106,291373.0
2018-12-10 10:20:00,51.94,52.02,51.91,51.94,173809.0,45.2019,45.2715,45.1758,45.2019,173809.0
2018-12-10 10:25:00,51.93,51.96,51.76,51.84,457927.0,45.1932,45.2193,45.0453,45.1149,457927.0
2018-12-10 10:30:00,51.83,51.9,51.71,51.74,153437.0,45.1062,45.1671,45.0018,45.0279,153437.0
2018-12-10 10:35:00,51.75,51.81,51.6,51.61,177552.0,45.0366,45.0888,44.906,44.9147,177552.0
2018-12-10 10:40:00,51.6,51.65,51.57,51.58,106422.0,44.906,44.9495,44.8799,44.8886,106422.0
2018-12-10 10:45:00,51.58,51.75,51.55,51.67,168354.0,44.8886,45.0366,44.8625,44.967,168354.0
2018-12-10 10:50:00,51.67,51.69,51.43,51.44,230255.0,44.967,44.9844,44.7581,44.7668,230255.0
2018-12-10 10:55:00,51.45,51.63,51.45,51.53,122092.0,44.7755,44.9321,44.7755,44.8451,122092.0
2018-12-10 11:00:00,51.53,51.54,51.13,51.24,343799.0,44.8451,44.8538,44.497,44.5927,343799.0
2018-12-10 11:05:00,51.25,51.34,51.2,51.22,184095.0,44.6014,44.6798,44.5579,44.5753,184095.0
2018-12-10 11:10:00,51.2,51.34,51.19,51.29,243195.0,44.5579,44.6798,44.5492,44.6362,243195.0
2018-12-10 11:15:00,51.29,51.31,51.11,51.22,112703.0,44.6362,44.6537,44.4796,44.5753,112703.0
2018-12-10 11:20:00,51.21,51.3,51.14,51.15,115468.0,44.5666,44.645,44.5057,44.5144,115468.0
2018-12-10 11:25:00,51.17,51.31,51.17,51.26,160712.0,44.5318,44.6537,44.5318,44.6101,160712.0
2018-12-10 11:30:00,51.26,51.36,51.21,51.22,161015.0,44.6101,44.6972,44.5666,44.5753,161015.0
2018-12-10 11:35:00,51.23,51.57,51.23,51.52,367898.0,44.584,44.8799,44.584,44.8364,367898.0
2018-12-10 11:40:00,51.53,51.54,51.46,51.52,141063.0,44.8451,44.8538,44.7842,44.8364,141063.0
2018-12-10 11:45:00,51.52,51.63,51.43,51.54,208727.0,44.8364,44.9321,44.7581,44.8538,208727.0
2018-12-10 11:50:00,51.55,51.59,51.48,51.54,150531.0,44.8625,44.8973,44.8016,44.8538,150531.0
2018-12-10 11:55:00,51.53,51.59,51.38,51.41,169645.0,44.8451,44.8973,44.7146,44.7407,169645.0
2018-12-10 12:00:00,51.41,51.46,51.35,51.37,147705.0,44.7407,44.7842,44.6885,44.7059,147705.0
2018-12-10 12:05:00,51.37,51.48,51.32,51.43,113218.0,44.7059,44.8016,44.6624,44.7581,113218.0
2018-12-10 12:10:00,51.44,51.56,51.37,51.53,107933.0,44.7668,44.8712,44.7059,44.8451,107933.0
2018-12-10 12:15:00,51.54,51.62,51.43,51.45,100132.0,44.8538,44.9234,44.7581,44.7755,100132.0
2018-12-10 12:20:00,51.45,51.52,51.43,51.49,111262.0,44.7755,44.8364,44.7581,44.8103,111262.0
2018-12-10 12:25:00,51.5,51.56,51.49,51.51,96981.0,44.819,44.8712,44.8103,44.8277,96981.0
2018-12-10 12:30:00,51.51,51.61,51.51,51.58,91594.0,44.8277,44.9147,44.8277,44.8886,91594.0
2018-12-10 12:35:00,51.57,51.85,51.57,51.78,222884.0,44.8799,45.1236,44.8799,45.0627,222884.0
2018-12-10 12:40:00,51.79,51.93,51.79,51.86,91008.0,45.0714,45.1932,45.0714,45.1323,91008.0
2018-12-10 12:45:00,51.85,52.04,51.85,52.02,410643.0,45.1236,45.289,45.1236,45.2715,410643.0
2018-12-10 12:50:00,52.02,52.08,51.99,52.07,144714.0,45.2715,45.3238,45.2454,45.3151,144714.0
2018-12-10 12:55:00,52.08,52.08,51.94,51.94,73963.0,45.3238,45.3238,45.2019,45.2019,73963.0
2018-12-10 13:00:00,51.95,52.0,51.88,51.91,77885.0,45.2106,45.2541,45.1497,45.1758,77885.0
2018-12-10 13:05:00,51.92,51.99,51.86,51.91,99032.0,45.1845,45.2454,45.1323,45.1758,99032.0
2018-12-10 13:10:00,51.92,52.04,51.85,51.98,205248.0,45.1845,45.289,45.1236,45.2367,205248.0
2018-12-10 13:15:00,51.98,52.01,51.94,51.96,104313.0,45.2367,45.2628,45.2019,45.2193,104313.0
2018-12-10 13:20:00,51.96,51.98,51.78,51.79,81890.0,45.2193,45.2367,45.0627,45.0714,81890.0
2018-12-10 13:25:00,51.8,51.81,51.75,51.79,46152.0,45.0801,45.0888,45.0366,45.0714,46152.0
2018-12-10 13:30:00,51.78,51.98,51.78,51.95,54826.0,45.0627,45.2367,45.0627,45.2106,54826.0
2018-12-10 13:35:00,51.97,52.05,51.9,51.91,77082.0,45.228,45.2977,45.1671,45.1758,77082.0
2018-12-10 13:40:00,51.92,51.94,51.84,51.86,38565.0,45.1845,45.2019,45.1149,45.1323,38565.0
2018-12-10 13:45:00,51.86,51.96,51.86,51.93,35934.0,45.1323,45.2193,45.1323,45.1932,35934.0
2018-12-10 13:50:00,51.93,52.07,51.93,52.03,71611.0,45.1932,45.3151,45.1932,45.2802,71611.0
2018-12-10 13:55:00,52.03,52.05,51.95,51.95,121661.0,45.2802,45.2977,45.2106,45.2106,121661.0
2018-12-10 14:00:00,51.96,51.99,51.89,51.9,38283.0,45.2193,45.2454,45.1584,45.1671,38283.0
2018-12-10 14:05:00,51.9,51.99,51.89,51.95,74125.0,45.1671,45.2454,45.1584,45.2106,74125.0
2018-12-10 14:10:00,51.94,51.98,51.84,51.85,67340.0,45.2019,45.2367,45.1149,45.1236,67340.0
2018-12-10 14:15:00,51.84,51.88,51.72,51.75,94559.0,45.1149,45.1497,45.0105,45.0366,94559.0
2018-12-10 14:20:00,51.75,51.87,51.7,51.8,83261.0,45.0366,45.141,44.9931,45.0801,83261.0
2018-12-10 14:25:00,51.8,51.89,51.8,51.83,75777.0,45.0801,45.1584,45.0801,45.1062,75777.0
2018-12-10 14:30:00,51.83,52.0,51.83,52.0,99858.0,45.1062,45.2541,45.1062,45.2541,99858.0
2018-12-10 14:35:00,52.0,52.04,51.96,51.99,54446.0,45.2541,45.289,45.2193,45.2454,54446.0
2018-12-10 14:40:00,51.99,52.01,51.95,52.01,68186.0,45.2454,45.2628,45.2106,45.2628,68186.0
2018-12-10 14:45:00,52.01,52.04,51.97,52.02,77835.0,45.2628,45.289,45.228,45.2715,77835.0
2018-12-10 14:50:00,52.02,52.07,52.0,52.04,38167.0,45.2715,45.3151,45.2541,45.289,38167.0
2018-12-10 14:55:00,52.03,52.1,51.86,51.9,173823.0,45.2802,45.3412,45.1323,45.1671,173823.0
2018-12-10 15:00:00,51.9,51.93,51.86,51.87,69815.0,45.1671,45.1932,45.1323,45.141,69815.0
2018-12-10 15:05:00,51.86,51.95,51.86,51.92,48074.0,45.1323,45.2106,45.1323,45.1845,48074.0
2018-12-10 15:10:00,51.92,51.95,51.86,51.87,59318.0,45.1845,45.2106,45.1323,45.141,59318.0
2018-12-10 15:15:00,51.86,51.86,51.78,51.84,100800.0,45.1323,45.1323,45.0627,45.1149,100800.0
2018-12-10 15:20:00,51.84,51.91,51.84,51.89,48842.0,45.1149,45.1758,45.1149,45.1584,48842.0
2018-12-10 15:25:00,51.89,52.0,51.87,52.0,69091.0,45.1584,45.2541,45.141,45.2541,69091.0
2018-12-10 15:30:00,52.0,52.19,52.0,52.19,159864.0,45.2541,45.4195,45.2541,45.4195,159864.0
2018-12-10 15:35:00,52.19,52.27,52.16,52.21,137769.0,45.4195,45.4891,45.3934,45.4369,137769.0
2018-12-10 15:40:00,52.21,52.23,52.13,52.15,75270.0,45.4369,45.4543,45.3673,45.3847,75270.0
2018-12-10 15:45:00,52.15,52.17,52.06,52.06,148900.0,45.3847,45.4021,45.3064,45.3064,148900.0
2018-12-10 15:50:00,52.07,52.1,52.04,52.09,227847.0,45.3151,45.3412,45.289,45.3325,227847.0
2018-12-10 15:55:00,52.08,52.12,52.05,52.05,404289.0,45.3238,45.3586,45.2977,45.2977,404289.0
2018-12-11 09:30:00,52.97,53.27,52.97,53.21,393522.0,46.0983,46.3594,46.0983,46.3072,393522.0
2018-12-11 09:35:00,53.22,53.25,53.05,53.05,224093.0,46.3159,46.342,46.1679,46.1679,224093.0
2018-12-11 09:40:00,53.03,53.19,53.03,53.16,156264.0,46.1505,46.2898,46.1505,46.2637,156264.0
2018-12-11 09:45:00,53.16,53.17,53.02,53.05,94622.0,46.2637,46.2724,46.1418,46.1679,94622.0
2018-12-11 09:50:00,53.04,53.06,52.95,53.0,201688.0,46.1592,46.1766,46.0809,46.1244,201688.0
2018-12-11 09:55:00,53.0,53.11,52.92,52.92,96152.0,46.1244,46.2201,46.0548,46.0548,96152.0
2018-12-11 10:00:00,52.92,53.12,52.9,53.09,101902.0,46.0548,46.2288,46.0374,46.2027,101902.0
2018-12-11 10:05:00,53.1,53.24,53.09,53.19,96026.0,46.2114,46.3333,46.2027,46.2898,96026.0
2018-12-11 10:10:00,53.18,53.19,52.99,53.01,91743.0,46.2811,46.2898,46.1157,46.1331,91743.0
2018-12-11 10:15:00,53.02,53.03,52.92,52.95,70007.0,46.1418,46.1505,46.0548,46.0809,70007.0
2018-12-11 10:20:00,52.96,53.1,52.95,53.1,111311.0,46.0896,46.2114,46.0809,46.2114,111311.0
2018-12-11 10:25:00,53.1,53.11,52.99,53.09,101923.0,46.2114,46.2201,46.1157,46.2027,101923.0
2018-12-11 10:30:00,53.09,53.14,53.03,53.04,75777.0,46.2027,46.2463,46.1505,46.1592,75777.0
2018-12-11 10:35:00,53.05,53.12,52.93,53.1,75302.0,46.1679,46.2288,46.0635,46.2114,75302.0
2018-12-11 10:40:00,53.11,53.15,52.96,53.0,93508.0,46.2201,46.255,46.0896,46.1244,93508.0
2018-12-11 10:45:00,53.01,53.07,52.78,52.83,179497.0,46.1331,46.1853,45.933,45.9765,179497.0
2018-12-11 10:50:00,52.83,52.88,52.78,52.83,93757.0,45.9765,46.02,45.933,45.9765,93757.0
2018-12-11 10:55:00,52.82,52.88,52.78,52.87,112404.0,45.9678,46.02,45.933,46.0113,112404.0
2018-12-11 11:00:00,52.87,52.87,52.7,52.8,132838.0,46.0113,46.0113,45.8633,45.9504,132838.0
2018-12-11 11:05:00,52.81,52.89,52.75,52.89,96574.0,45.9591,46.0287,45.9068,46.0287,96574.0
2018-12-11 11:10:00,52.9,52.92,52.69,52.71,71810.0,46.0374,46.0548,45.8546,45.872,71810.0
2018-12-11 11:15:00,52.7,52.75,52.64,52.73,113393.0,45.8633,45.9068,45.8111,45.8894,113393.0
2018-12-11 11:20:00,52.73,52.76,52.6,52.69,300384.0,45.8894,45.9155,45.7763,45.8546,300384.0
2018-12-11 11:25:00,52.69,52.7,52.57,52.6,127061.0,45.8546,45.8633,45.7502,45.7763,127061.0
2018-12-11 11:30:00,52.6,52.64,52.47,52.5,109729.0,45.7763,45.8111,45.6632,45.6893,109729.0
2018-12-11 11:35:00,52.5,52.56,52.49,52.56,59691.0,45.6893,45.7415,45.6806,45.7415,59691.0
2018-12-11 11:40:00,52.56,52.56,52.42,52.48,85382.0,45.7415,45.7415,45.6197,45.6719,85382.0
2018-12-11 11:45:00,52.46,52.48,52.39,52.44,116847.0,45.6545,45.6719,45.5935,45.6371,116847.0
2018-12-11 11:50:00,52.44,52.52,52.43,52.48,60811.0,45.6371,45.7067,45.6284,45.6719,60811.0
2018-12-11 11:55:00,52.48,52.49,52.39,52.4,126649.0,45.6719,45.6806,45.5935,45.6022,126649.0
2018-12-11 12:00:00,52.39,52.39,52.19,52.2,112471.0,45.5935,45.5935,45.4195,45.4282,112471.0
2018-12-11 12:05:00,52.21,52.26,52.1,52.15,186049.0,45.4369,45.4804,45.3412,45.3847,186049.0
2018-12-11 12:10:00,52.14,52.14,52.05,52.06,46121.0,45.376,45.376,45.2977,45.3064,46121.0
2018-12-11 12:15:00,52.05,52.06,51.92,51.99,68723.0,45.2977,45.3064,45.1845,45.2454,68723.0
2018-12-11 12:20:00,51.99,52.13,51.96,52.1,124841.0,45.2454,45.3673,45.2193,45.3412,124841.0
2018-12-11 12:25:00,52.1,52.13,51.99,51.99,129041.0,45.3412,45.3673,45.2454,45.2454,129041.0
2018-12-11 12:30:00,51.99,52.07,51.95,51.99,57780.0,45.2454,45.3151,45.2106,45.2454,57780.0
2018-12-11 12:35:00,52.0,52.05,51.98,52.01,47307.0,45.2541,45.2977,45.2367,45.2628,47307.0
2018-12-11 12:40:00,52.01,52.2,52.0,52.19,89252.0,45.2628,45.4282,45.2541,45.4195,89252.0
2018-12-11 12:45:00,52.19,52.2,52.12,52.14,98885.0,45.4195,45.4282,45.3586,45.376,98885.0
2018-12-11 12:50:00,52.14,52.15,52.07,52.09,54357.0,45.376,45.3847,45.3151,45.3325,54357.0
2018-12-11 12:55:00,52.1,52.12,52.02,52.05,78638.0,45.3412,45.3586,45.2715,45.2977,78638.0
2018-12-11 13:00:00,52.05,52.07,51.99,52.05,58821.0,45.2977,45.3151,45.2454,45.2977,58821.0
2018-12-11 13:05:00,52.05,52.05,51.94,51.97,96712.0,45.2977,45.2977,45.2019,45.228,96712.0
2018-12-11 13:10:00,51.98,51.99,51.91,51.94,42726.0,45.2367,45.2454,45.1758,45.2019,42726.0
2018-12-11 13:15:00,51.94,52.1,51.92,52.08,79637.0,45.2019,45.3412,45.1845,45.3238,79637.0
2018-12-11 13:20:00,52.09,52.15,52.05,52.05,65229.0,45.3325,45.3847,45.2977,45.2977,65229.0
2018-12-11 13:25:00,52.04,52.04,51.94,51.96,56120.0,45.289,45.289,45.2019,45.2193,56120.0
2018-12-11 13:30:00,51.95,51.96,51.89,51.94,44884.0,45.2106,45.2193,45.1584,45.2019,44884.0
2018-12-11 13:35:00,51.93,51.97,51.91,51.94,37876.0,45.1932,45.228,45.1758,45.2019,37876.0
2018-12-11 13:40:00,51.94,51.95,51.78,51.8,202582.0,45.2019,45.2106,45.0627,45.0801,202582.0
2018-12-11 13:45:00,51.8,51.83,51.73,51.75,124184.0,45.0801,45.1062,45.0192,45.0366,124184.0
2018-12-11 13:50:00,51.75,51.78,51.67,51.71,144014.0,45.0366,45.0627,44.967,45.0018,144014.0
2018-12-11 13:55:00,51.71,51.78,51.7,51.72,94159.0,45.0018,45.0627,44.9931,45.0105,94159.0
2018-12-11 14:00:00,51.72,51.88,51.68,51.82,79801.0,45.0105,45.1497,44.9757,45.0975,79801.0
2018-12-11 14:05:00,51.83,51.84,51.72,51.73,120385.0,45.1062,45.1149,45.0105,45.0192,120385.0
2018-12-11 14:10:00,51.73,51.81,51.69,51.78,56357.0,45.0192,45.0888,44.9844,45.0627,56357.0
2018-12-11 14:15:00,51.78,51.94,51.68,51.92,102375.0,45.0627,45.2019,44.9757,45.1845,102375.0
2018-12-11 14:20:00,51.91,51.97,51.88,51.92,153755.0,45.1758,45.228,45.1497,45.1845,153755.0
2018-12-11 14:25:00,51.93,52.16,51.93,52.13,132722.0,45.1932,45.3934,45.1932,45.3673,132722.0
2018-12-11 14:30:00,52.14,52.24,52.14,52.14,185479.0,45.376,45.463,45.376,45.376,185479.0
2018-12-11 14:35:00,52.15,52.2,52.09,52.11,76381.0,45.3847,45.4282,45.3325,45.3499,76381.0
2018-12-11 14:40:00,52.12,52.26,52.12,52.23,221046.0,45.3586,45.4804,45.3586,45.4543,221046.0
2018-12-11 14:45:00,52.21,52.33,52.18,52.2,210355.0,45.4369,45.5413,45.4108,45.4282,210355.0
2018-12-11 14:50:00,52.2,52.26,52.13,52.22,126114.0,45.4282,45.4804,45.3673,45.4456,126114.0
2018-12-11 14:55:00,52.23,52.24,52.15,52.21,171668.0,45.4543,45.463,45.3847,45.4369,171668.0
2018-12-11 15:00:00,52.22,52.25,52.06,52.13,122590.0,45.4456,45.4717,45.3064,45.3673,122590.0
2018-12-11 15:05:00,52.14,52.27,52.09,52.25,163550.0,45.376,45.4891,45.3325,45.4717,163550.0
2018-12-11 15:10:00,52.25,52.5,52.24,52.43,224284.0,45.4717,45.6893,45.463,45.6284,224284.0
2018-12-11 15:15:00,52.42,52.44,52.33,52.34,102248.0,45.6197,45.6371,45.5413,45.55,102248.0
2018-12-11 15:20:00,52.35,52.37,52.32,52.32,48403.0,45.5587,45.5761,45.5326,45.5326,48403.0
2018-12-11 15:25:00,52.32,52.35,52.27,52.28,88756.0,45.5326,45.5587,45.4891,45.4978,88756.0
2018-12-11 15:30:00,52.28,52.42,52.26,52.32,140816.0,45.4978,45.6197,45.4804,45.5326,140816.0
2018-12-11 15:35:00,52.31,52.32,52.17,52.18,121815.0,45.5239,45.5326,45.4021,45.4108,121815.0
2018-12-11 15:40:00,52.18,52.18,52.07,52.08,175276.0,45.4108,45.4108,45.3151,45.3238,175276.0
2018-12-11 15:45:00,52.07,52.08,52.0,52.01,179258.0,45.3151,45.3238,45.2541,45.2628,179258.0
2018-12-11 15:50:00,52.0,52.02,51.93,51.96,302207.0,45.2541,45.2715,45.1932,45.2193,302207.0
2018-12-11 15:55:00,51.95,51.95,51.85,51.88,393732.0,45.2106,45.2106,45.1236,45.1497,393732.0
2018-12-12 09:30:00,52.65,52.9,52.65,52.7,180059.0,45.8198,46.0374,45.8198,45.8633,180059.0
2018-12-12 09:35:00,52.69,52.72,52.54,52.54,168270.0,45.8546,45.8807,45.7241,45.7241,168270.0
2018-12-12 09:40:00,52.55,52.59,52.42,52.49,133299.0,45.7328,45.7676,45.6197,45.6806,133299.0
2018-12-12 09:45:00,52.49,52.58,52.42,52.57,162464.0,45.6806,45.7589,45.6197,45.7502,162464.0
2018-12-12 09:50:00,52.58,52.6,52.45,52.47,103952.0,45.7589,45.7763,45.6458,45.6632,103952.0
2018-12-12 09:55:00,52.46,52.57,52.45,52.57,66185.0,45.6545,45.7502,45.6458,45.7502,66185.0
2018-12-12 10:00:00,52.58,52.59,52.46,52.53,52241.0,45.7589,45.7676,45.6545,45.7154,52241.0
2018-12-12 10:05:00,52.53,52.55,52.39,52.48,98741.0,45.7154,45.7328,45.5935,45.6719,98741.0
2018-12-12 10:10:00,52.48,52.66,52.44,52.64,91991.0,45.6719,45.8285,45.6371,45.8111,91991.0
2018-12-12 10:15:00,52.64,52.68,52.54,52.67,103850.0,45.8111,45.8459,45.7241,45.8372,103850.0
2018-12-12 10:20:00,52.67,52.68,52.57,52.59,61617.0,45.8372,45.8459,45.7502,45.7676,61617.0
2018-12-12 10:25:00,52.6,52.62,52.52,52.59,53033.0,45.7763,45.7937,45.7067,45.7676,53033.0
2018-12-12 10:30:00,52.58,52.69,52.57,52.65,78129.0,45.7589,45.8546,45.7502,45.8198,78129.0
2018-12-12 10:35:00,52.64,52.66,52.45,52.45,130584.0,45.8111,45.8285,45.6458,45.6458,130584.0
2018-12-12 10:40:00,52.44,52.53,52.4,52.53,263454.0,45.6371,45.7154,45.6022,45.7154,263454.0
2018-12-12 10:45:00,52.53,52.65,52.49,52.64,56863.0,45.7154,45.8198,45.6806,45.8111,56863.0
2018-12-12 10:50:00,52.65,52.72,52.65,52.69,63414.0,45.8198,45.8807,45.8198,45.8546,63414.0
2018-12-12 10:55:00,52.69,52.79,52.69,52.73,85617.0,45.8546,45.9417,45.8546,45.8894,85617.0
2018-12-12 11:00:00,52.73,52.8,52.69,52.77,66217.0,45.8894,45.9504,45.8546,45.9243,66217.0
2018-12-12 11:05:00,52.77,52.77,52.68,52.74,47407.0,45.9243,45.9243,45.8459,45.8981,47407.0
2018-12-12 11:10:00,52.74,52.74,52.63,52.71,54724.0,45.8981,45.8981,45.8024,45.872,54724.0
2018-12-12 11:15:00,52.71,52.76,52.64,52.65,116468.0,45.872,45.9155,45.8111,45.8198,116468.0
2018-12-12 11:20:00,52.65,52.68,52.6,52.68,65497.0,45.8198,45.8459,45.7763,45.8459,65497.0
2018-12-12 11:25:00,52.68,52.72,52.58,52.59,101868.0,45.8459,45.8807,45.7589,45.7676,101868.0
2018-12-12 11:30:00,52.59,52.63,52.51,52.53,80341.0,45.7676,45.8024,45.698,45.7154,80341.0
2018-12-12 11:35:00,52.52,52.62,52.5,52.56,151147.0,45.7067,45.7937,45.6893,45.7415,151147.0
2018-12-12 11:40:00,52.55,52.63,52.54,52.62,51773.0,45.7328,45.8024,45.7241,45.7937,51773.0
2018-12-12 11:45:00,52.63,52.7,52.6,52.69,53285.0,45.8024,45.8633,45.7763,45.8546,53285.0
2018-12-12 11:50:00,52.69,52.72,52.63,52.63,72989.0,45.8546,45.8807,45.8024,45.8024,72989.0
2018-12-12 11:55:00,52.63,52.7,52.55,52.7,107125.0,45.8024,45.8633,45.7328,45.8633,107125.0
2018-12-12 12:00:00,52.72,52.78,52.69,52.74,104986.0,45.8807,45.933,45.8546,45.8981,104986.0
2018-12-12 12:05:00,52.74,52.77,52.69,52.76,77526.0,45.8981,45.9243,45.8546,45.9155,77526.0
2018-12-12 12:10:00,52.76,52.76,52.69,52.73,45006.0,45.9155,45.9155,45.8546,45.8894,45006.0
2018-12-12 12:15:00,52.73,52.8,52.72,52.8,53017.0,45.8894,45.9504,45.8807,45.9504,53017.0
2018-12-12 12:20:00,52.79,52.82,52.71,52.76,57294.0,45.9417,45.9678,45.872,45.9155,57294.0
2018-12-12 12:25:00,52.76,52.85,52.75,52.85,36448.0,45.9155,45.9939,45.9068,45.9939,36448.0
2018-12-12 12:30:00,52.85,52.85,52.76,52.77,168267.0,45.9939,45.9939,45.9155,45.9243,168267.0
2018-12-12 12:35:00,52.77,52.78,52.66,52.67,80442.0,45.9243,45.933,45.8285,45.8372,80442.0
2018-12-12 12:40:00,52.67,52.73,52.67,52.72,25637.0,45.8372,45.8894,45.8372,45.8807,25637.0
2018-12-12 12:45:00,52.73,52.8,52.71,52.79,27157.0,45.8894,45.9504,45.872,45.9417,27157.0
2018-12-12 12:50:00,52.79,52.89,52.79,52.83,52121.0,45.9417,46.0287,45.9417,45.9765,52121.0
2018-12-12 12:55:00,52.83,52.9,52.83,52.84,27810.0,45.9765,46.0374,45.9765,45.9852,27810.0
2018-12-12 13:00:00,52.85,52.9,52.81,52.88,29552.0,45.9939,46.0374,45.9591,46.02,29552.0
2018-12-12 13:05:00,52.88,52.9,52.85,52.89,26706.0,46.02,46.0374,45.9939,46.0287,26706.0
2018-12-12 13:10:00,52.9,52.94,52.88,52.92,26930.0,46.0374,46.0722,46.02,46.0548,26930.0
2018-12-12 13:15:00,52.93,52.94,52.85,52.86,11656.0,46.0635,46.0722,45.9939,46.0026,11656.0
2018-12-12 13:20:00,52.85,52.89,52.85,52.85,24864.0,45.9939,46.0287,45.9939,45.9939,24864.0
2018-12-12 13:25:00,52.86,52.91,52.84,52.91,20053.0,46.0026,46.0461,45.9852,46.0461,20053.0
2018-12-12 13:30:00,52.92,52.92,52.87,52.9,36964.0,46.0548,46.0548,46.0113,46.0374,36964.0
2018-12-12 13:35:00,52.9,52.9,52.83,52.87,53650.0,46.0374,46.0374,45.9765,46.0113,53650.0
2018-12-12 13:40:00,52.86,52.87,52.82,52.83,31958.0,46.0026,46.0113,45.9678,45.9765,31958.0
2018-12-12 13:45:00,52.84,52.86,52.8,52.85,33366.0,45.9852,46.0026,45.9504,45.9939,33366.0
2018-12-12 13:50:00,52.85,52.86,52.78,52.79,39480.0,45.9939,46.0026,45.933,45.9417,39480.0
2018-12-12 13:55:00,52.78,52.81,52.71,52.8,60396.0,45.933,45.9591,45.872,45.9504,60396.0
2018-12-12 14:00:00,52.8,52.81,52.68,52.71,47896.0,45.9504,45.9591,45.8459,45.872,47896.0
2018-12-12 14:05:00,52.71,52.73,52.64,52.67,63436.0,45.872,45.8894,45.8111,45.8372,63436.0
2018-12-12 14:10:00,52.67,52.69,52.6,52.68,42300.0,45.8372,45.8546,45.7763,45.8459,42300.0
2018-12-12 14:15:00,52.67,52.75,52.66,52.75,38786.0,45.8372,45.9068,45.8285,45.9068,38786.0
2018-12-12 14:20:00,52.75,52.77,52.64,52.69,55810.0,45.9068,45.9243,45.8111,45.8546,55810.0
2018-12-12 14:25:00,52.69,52.71,52.5,52.54,155775.0,45.8546,45.872,45.6893,45.7241,155775.0
2018-12-12 14:30:00,52.54,52.55,52.41,52.54,157781.0,45.7241,45.7328,45.611,45.7241,157781.0
2018-12-12 14:35:00,52.54,52.58,52.51,52.58,79124.0,45.7241,45.7589,45.698,45.7589,79124.0
2018-12-12 14:40:00,52.58,52.6,52.47,52.56,106778.0,45.7589,45.7763,45.6632,45.7415,106778.0
2018-12-12 14:45:00,52.55,52.6,52.5,52.51,135238.0,45.7328,45.7763,45.6893,45.698,135238.0
2018-12-12 14:50:00,52.51,52.58,52.46,52.56,94468.0,45.698,45.7589,45.6545,45.7415,94468.0
2018-12-12 14:55:00,52.55,52.67,52.54,52.63,72715.0,45.7328,45.8372,45.7241,45.8024,72715.0
2018-12-12 15:00:00,52.64,52.67,52.57,52.59,82067.0,45.8111,45.8372,45.7502,45.7676,82067.0
2018-12-12 15:05:00,52.59,52.7,52.57,52.68,117419.0,45.7676,45.8633,45.7502,45.8459,117419.0
2018-12-12 15:10:00,52.68,52.73,52.64,52.64,75557.0,45.8459,45.8894,45.8111,45.8111,75557.0
2018-12-12 15:15:00,52.63,52.64,52.51,52.54,106753.0,45.8024,45.8111,45.698,45.7241,106753.0
2018-12-12 15:20:00,52.54,52.62,52.52,52.61,81508.0,45.7241,45.7937,45.7067,45.785,81508.0
2018-12-12 15:25:00,52.62,52.67,52.53,52.56,160262.0,45.7937,45.8372,45.7154,45.7415,160262.0
2018-12-12 15:30:00,52.56,52.62,52.52,52.54,102085.0,45.7415,45.7937,45.7067,45.7241,102085.0
2018-12-12 15:35:00,52.55,52.66,52.54,52.65,74605.0,45.7328,45.8285,45.7241,45.8198,74605.0
2018-12-12 15:40:00,52.66,52.68,52.55,52.57,167382.0,45.8285,45.8459,45.7328,45.7502,167382.0
2018-12-12 15:45:00,52.57,52.57,52.49,52.49,200687.0,45.7502,45.7502,45.6806,45.6806,200687.0
2018-12-12 15:50:00,52.49,52.5,52.42,52.46,226260.0,45.6806,45.6893,45.6197,45.6545,226260.0
2018-12-12 15:55:00,52.45,52.46,52.3,52.34,332143.0,45.6458,45.6545,45.5152,45.55,332143.0
2018-12-13 09:30:00,52.49,52.6,52.44,52.48,140552.0,45.6806,45.7763,45.6371,45.6719,140552.0
2018-12-13 09:35:00,52.47,52.66,52.47,52.61,106896.0,45.6632,45.8285,45.6632,45.785,106896.0
2018-12-13 09:40:00,52.62,52.63,52.34,52.34,112353.0,45.7937,45.8024,45.55,45.55,112353.0
2018-12-13 09:45:00,52.34,52.45,52.3,52.38,167975.0,45.55,45.6458,45.5152,45.5848,167975.0
2018-12-13 09:50:00,52.38,52.4,52.2,52.22,104122.0,45.5848,45.6022,45.4282,45.4456,104122.0
2018-12-13 09:55:00,52.22,52.36,52.2,52.25,141684.0,45.4456,45.5674,45.4282,45.4717,141684.0
2018-12-13 10:00:00,52.26,52.45,52.25,52.45,110918.0,45.4804,45.6458,45.4717,45.6458,110918.0
2018-12-13 10:05:00,52.46,52.47,52.32,52.32,78089.0,45.6545,45.6632,45.5326,45.5326,78089.0
2018-12-13 10:10:00,52.32,52.45,52.3,52.35,102694.0,45.5326,45.6458,45.5152,45.5587,102694.0
2018-12-13 10:15:00,52.36,52.4,52.23,52.24,69082.0,45.5674,45.6022,45.4543,45.463,69082.0
2018-12-13 10:20:00,52.24,52.27,52.19,52.25,37689.0,45.463,45.4891,45.4195,45.4717,37689.0
2018-12-13 10:25:00,52.26,52.33,52.15,52.2,100321.0,45.4804,45.5413,45.3847,45.4282,100321.0
2018-12-13 10:30:00,52.2,52.31,52.15,52.28,79064.0,45.4282,45.5239,45.3847,45.4978,79064.0
2018-12-13 10:35:00,52.28,52.38,52.25,52.29,67566.0,45.4978,45.5848,45.4717,45.5065,67566.0
2018-12-13 10:40:00,52.29,52.3,52.18,52.24,66709.0,45.5065,45.5152,45.4108,45.463,66709.0
2018-12-13 10:45:00,52.26,52.33,52.16,52.24,122127.0,45.4804,45.5413,45.3934,45.463,122127.0
2018-12-13 10:50:00,52.24,52.24,52.12,52.23,126924.0,45.463,45.463,45.3586,45.4543,126924.0
2018-12-13 10:55:00,52.23,52.32,52.21,52.29,103545.0,45.4543,45.5326,45.4369,45.5065,103545.0
2018-12-13 11:00:00,52.29,52.29,52.15,52.19,75881.0,45.5065,45.5065,45.3847,45.4195,75881.0
2018-12-13 11:05:00,52.2,52.31,52.18,52.24,85476.0,45.4282,45.5239,45.4108,45.463,85476.0
2018-12-13 11:10:00,52.23,52.23,52.11,52.13,47343.0,45.4543,45.4543,45.3499,45.3673,47343.0
2018-12-13 11:15:00,52.12,52.17,52.05,52.09,98699.0,45.3586,45.4021,45.2977,45.3325,98699.0
2018-12-13 11:20:00,52.1,52.15,52.05,52.06,121306.0,45.3412,45.3847,45.2977,45.3064,121306.0
2018-12-13 11:25:00,52.06,52.14,52.06,52.09,84455.0,45.3064,45.376,45.3064,45.3325,84455.0
2018-12-13 11:30:00,52.09,52.16,52.03,52.14,131628.0,45.3325,45.3934,45.2802,45.376,131628.0
2018-12-13 11:35:00,52.15,52.16,52.1,52.14,51744.0,45.3847,45.3934,45.3412,45.376,51744.0
2018-12-13 11:40:00,52.12,52.27,52.07,52.27,104557.0,45.3586,45.4891,45.3151,45.4891,104557.0
2018-12-13 11:45:00,52.27,52.27,52.15,52.16,32290.0,45.4891,45.4891,45.3847,45.3934,32290.0
2018-12-13 11:50:00,52.14,52.16,52.05,52.08,52926.0,45.376,45.3934,45.2977,45.3238,52926.0
2018-12-13 11:55:00,52.08,52.16,52.03,52.05,55501.0,45.3238,45.3934,45.2802,45.2977,55501.0
2018-12-13 12:00:00,52.04,52.05,51.91,51.99,99037.0,45.289,45.2977,45.1758,45.2454,99037.0
2018-12-13 12:05:00,51.99,52.04,51.97,52.0,60985.0,45.2454,45.289,45.228,45.2541,60985.0
2018-12-13 12:10:00,52.0,52.05,51.95,52.02,34013.0,45.2541,45.2977,45.2106,45.2715,34013.0
2018-12-13 12:15:00,52.0,52.01,51.92,51.96,95610.0,45.2541,45.2628,45.1845,45.2193,95610.0
2018-12-13 12:20:00,51.96,51.99,51.95,51.96,32097.0,45.2193,45.2454,45.2106,45.2193,32097.0
2018-12-13 12:25:00,51.97,51.99,51.94,51.96,61336.0,45.228,45.2454,45.2019,45.2193,61336.0
2018-12-13 12:30:00,51.96,52.02,51.93,51.98,78312.0,45.2193,45.2715,45.1932,45.2367,78312.0
2018-12-13 12:35:00,51.98,52.1,51.98,52.09,65476.0,45.2367,45.3412,45.2367,45.3325,65476.0
2018-12-13 12:40:00,52.09,52.09,52.02,52.02,24102.0,45.3325,45.3325,45.2715,45.2715,24102.0
2018-12-13 12:45:00,52.02,52.04,51.98,52.0,31285.0,45.2715,45.289,45.2367,45.2541,31285.0
2018-12-13 12:50:00,52.0,52.03,51.97,51.99,32969.0,45.2541,45.2802,45.228,45.2454,32969.0
2018-12-13 12:55:00,51.98,52.01,51.97,52.0,32948.0,45.2367,45.2628,45.228,45.2541,32948.0
2018-12-13 13:00:00,51.99,52.0,51.87,51.89,82031.0,45.2454,45.2541,45.141,45.1584,82031.0
2018-12-13 13:05:00,51.89,51.92,51.81,51.91,53502.0,45.1584,45.1845,45.0888,45.1758,53502.0
2018-12-13 13:10:00,51.91,51.94,51.85,51.92,27951.0,45.1758,45.2019,45.1236,45.1845,27951.0
2018-12-13 13:15:00,51.92,52.0,51.9,51.92,45734.0,45.1845,45.2541,45.1671,45.1845,45734.0
2018-12-13 13:20:00,51.93,51.96,51.92,51.94,30328.0,45.1932,45.2193,45.1845,45.2019,30328.0
2018-12-13 13:25:00,51.95,51.95,51.81,51.88,59275.0,45.2106,45.2106,45.0888,45.1497,59275.0
2018-12-13 13:30:00,51.88,51.99,51.87,51.91,76167.0,45.1497,45.2454,45.141,45.1758,76167.0
2018-12-13 13:35:00,51.9,51.98,51.85,51.95,149366.0,45.1671,45.2367,45.1236,45.2106,149366.0
2018-12-13 13:40:00,51.95,51.99,51.93,51.94,61229.0,45.2106,45.2454,45.1932,45.2019,61229.0
2018-12-13 13:45:00,51.95,51.95,51.87,51.88,19722.0,45.2106,45.2106,45.141,45.1497,19722.0
2018-12-13 13:50:00,51.87,51.91,51.8,51.81,56157.0,45.141,45.1758,45.0801,45.0888,56157.0
2018-12-13 13:55:00,51.81,51.83,51.75,51.78,51114.0,45.0888,45.1062,45.0366,45.0627,51114.0
2018-12-13 14:00:00,51.78,51.79,51.73,51.73,39449.0,45.0627,45.0714,45.0192,45.0192,39449.0
2018-12-13 14:05:00,51.73,51.73,51.62,51.66,121353.0,45.0192,45.0192,44.9234,44.9582,121353.0
2018-12-13 14:10:00,51.65,51.68,51.61,51.62,26608.0,44.9495,44.9757,44.9147,44.9234,26608.0
2018-12-13 14:15:00,51.63,51.65,51.6,51.64,40383.0,44.9321,44.9495,44.906,44.9408,40383.0
2018-12-13 14:20:00,51.65,51.67,51.6,51.62,52471.0,44.9495,44.967,44.906,44.9234,52471.0
2018-12-13 14:25:00,51.61,51.67,51.53,51.66,128578.0,44.9147,44.967,44.8451,44.9582,128578.0
2018-12-13 14:30:00,51.66,51.66,51.6,51.61,38246.0,44.9582,44.9582,44.906,44.9147,38246.0
2018-12-13 14:35:00,51.6,51.61,51.56,51.58,75643.0,44.906,44.9147,44.8712,44.8886,75643.0
2018-12-13 14:40:00,51.58,51.62,51.56,51.56,36253.0,44.8886,44.9234,44.8712,44.8712,36253.0
2018-12-13 14:45:00,51.56,51.6,51.55,51.56,47001.0,44.8712,44.906,44.8625,44.8712,47001.0
2018-12-13 14:50:00,51.54,51.66,51.54,51.6,95352.0,44.8538,44.9582,44.8538,44.906,95352.0
2018-12-13 14:55:00,51.61,51.69,51.61,51.63,61452.0,44.9147,44.9844,44.9147,44.9321,61452.0
2018-12-13 15:00:00,51.64,51.64,51.59,51.62,101931.0,44.9408,44.9408,44.8973,44.9234,101931.0
2018-12-13 15:05:00,51.62,51.64,51.58,51.58,22839.0,44.9234,44.9408,44.8886,44.8886,22839.0
2018-12-13 15:10:00,51.58,51.7,51.57,51.68,61235.0,44.8886,44.9931,44.8799,44.9757,61235.0
2018-12-13 15:15:00,51.68,51.74,51.68,51.73,109069.0,44.9757,45.0279,44.9757,45.0192,109069.0
2018-12-13 15:20:00,51.73,51.77,51.72,51.74,62363.0,45.0192,45.054,45.0105,45.0279,62363.0
2018-12-13 15:25:00,51.73,51.75,51.68,51.69,46980.0,45.0192,45.0366,44.9757,44.9844,46980.0
2018-12-13 15:30:00,51.69,51.74,51.65,51.71,137148.0,44.9844,45.0279,44.9495,45.0018,137148.0
2018-12-13 15:35:00,51.71,51.73,51.65,51.73,102410.0,45.0018,45.0192,44.9495,45.0192,102410.0
2018-12-13 15:40:00,51.72,51.85,51.7,51.83,314041.0,45.0105,45.1236,44.9931,45.1062,314041.0
2018-12-13 15:45:00,51.84,51.88,51.76,51.77,270931.0,45.1149,45.1497,45.0453,45.054,270931.0
2018-12-13 15:50:00,51.77,51.78,51.73,51.74,239272.0,45.054,45.0627,45.0192,45.0279,239272.0
2018-12-13 15:55:00,51.74,51.8,51.71,51.73,1392370.0,45.0279,45.0801,45.0018,45.0192,1392370.0
2018-12-14 09:30:00,51.32,51.63,51.32,51.47,295220.0,44.6624,44.9321,44.6624,44.7929,295220.0
2018-12-14 09:35:00,51.47,51.66,51.46,51.66,185109.0,44.7929,44.9582,44.7842,44.9582,185109.0
2018-12-14 09:40:00,51.66,51.78,51.65,51.78,140484.0,44.9582,45.0627,44.9495,45.0627,140484.0
2018-12-14 09:45:00,51.79,51.82,51.7,51.72,189160.0,45.0714,45.0975,44.9931,45.0105,189160.0
2018-12-14 09:50:00,51.72,51.73,51.64,51.71,65843.0,45.0105,45.0192,44.9408,45.0018,65843.0
2018-12-14 09:55:00,51.71,51.82,51.71,51.77,132401.0,45.0018,45.0975,45.0018,45.054,132401.0
2018-12-14 10:00:00,51.76,51.77,51.67,51.68,56653.0,45.0453,45.054,44.967,44.9757,56653.0
2018-12-14 10:05:00,51.7,51.77,51.65,51.77,118488.0,44.9931,45.054,44.9495,45.054,118488.0
2018-12-14 10:10:00,51.78,51.79,51.66,51.75,61182.0,45.0627,45.0714,44.9582,45.0366,61182.0
2018-12-14 10:15:00,51.75,51.84,51.73,51.84,117689.0,45.0366,45.1149,45.0192,45.1149,117689.0
2018-12-14 10:20:00,51.83,51.84,51.75,51.76,76613.0,45.1062,45.1149,45.0366,45.0453,76613.0
2018-12-14 10:25:00,51.77,51.77,51.61,51.62,64543.0,45.054,45.054,44.9147,44.9234,64543.0
2018-12-14 10:30:00,51.61,51.61,51.44,51.46,159920.0,44.9147,44.9147,44.7668,44.7842,159920.0
2018-12-14 10:35:00,51.45,51.58,51.44,51.57,111966.0,44.7755,44.8886,44.7668,44.8799,111966.0
2018-12-14 10:40:00,51.57,51.6,51.52,51.53,62362.0,44.8799,44.906,44.8364,44.8451,62362.0
2018-12-14 10:45:00,51.53,51.62,51.5,51.57,174555.0,44.8451,44.9234,44.819,44.8799,174555.0
2018-12-14 10:50:00,51.57,51.59,51.5,51.56,118695.0,44.8799,44.8973,44.819,44.8712,118695.0
2018-12-14 10:55:00,51.56,51.56,51.4,51.42,91614.0,44.8712,44.8712,44.732,44.7494,91614.0
2018-12-14 11:00:00,51.41,51.52,51.4,51.51,116134.0,44.7407,44.8364,44.732,44.8277,116134.0
2018-12-14 11:05:00,51.5,51.57,51.49,51.53,41388.0,44.819,44.8799,44.8103,44.8451,41388.0
2018-12-14 11:10:00,51.52,51.53,51.44,51.46,163269.0,44.8364,44.8451,44.7668,44.7842,163269.0
2018-12-14 11:15:00,51.44,51.54,51.43,51.51,45280.0,44.7668,44.8538,44.7581,44.8277,45280.0
2018-12-14 11:20:00,51.52,51.55,51.35,51.37,74736.0,44.8364,44.8625,44.6885,44.7059,74736.0
2018-12-14 11:25:00,51.36,51.46,51.35,51.42,80895.0,44.6972,44.7842,44.6885,44.7494,80895.0
2018-12-14 11:30:00,51.43,51.54,51.42,51.51,82618.0,44.7581,44.8538,44.7494,44.8277,82618.0
2018-12-14 11:35:00,51.51,51.54,51.39,51.43,95603.0,44.8277,44.8538,44.7233,44.7581,95603.0
2018-12-14 11:40:00,51.44,51.46,51.34,51.34,78259.0,44.7668,44.7842,44.6798,44.6798,78259.0
2018-12-14 11:45:00,51.34,51.34,51.24,51.24,90809.0,44.6798,44.6798,44.5927,44.5927,90809.0
2018-12-14 11:50:00,51.24,51.28,51.18,51.27,109238.0,44.5927,44.6275,44.5405,44.6188,109238.0
2018-12-14 11:55:00,51.27,51.31,51.17,51.21,90510.0,44.6188,44.6537,44.5318,44.5666,90510.0
2018-12-14 12:00:00,51.21,51.29,51.21,51.23,98121.0,44.5666,44.6362,44.5666,44.584,98121.0
2018-12-14 12:05:00,51.23,51.27,51.2,51.23,69275.0,44.584,44.6188,44.5579,44.584,69275.0
2018-12-14 12:10:00,51.22,51.3,51.2,51.24,101525.0,44.5753,44.645,44.5579,44.5927,101525.0
2018-12-14 12:15:00,51.24,51.37,51.24,51.35,99104.0,44.5927,44.7059,44.5927,44.6885,99104.0
2018-12-14 12:20:00,51.35,51.4,51.33,51.37,78130.0,44.6885,44.732,44.6711,44.7059,78130.0
2018-12-14 12:25:00,51.37,51.42,51.37,51.41,56830.0,44.7059,44.7494,44.7059,44.7407,56830.0
2018-12-14 12:30:00,51.41,51.56,51.41,51.49,181458.0,44.7407,44.8712,44.7407,44.8103,181458.0
2018-12-14 12:35:00,51.48,51.49,51.43,51.43,32480.0,44.8016,44.8103,44.7581,44.7581,32480.0
2018-12-14 12:40:00,51.43,51.43,51.4,51.42,27752.0,44.7581,44.7581,44.732,44.7494,27752.0
2018-12-14 12:45:00,51.42,51.44,51.34,51.36,177769.0,44.7494,44.7668,44.6798,44.6972,177769.0
2018-12-14 12:50:00,51.37,51.44,51.35,51.43,52289.0,44.7059,44.7668,44.6885,44.7581,52289.0
2018-12-14 12:55:00,51.43,51.46,51.39,51.4,19091.0,44.7581,44.7842,44.7233,44.732,19091.0
2018-12-14 13:00:00,51.38,51.39,51.32,51.36,25750.0,44.7146,44.7233,44.6624,44.6972,25750.0
2018-12-14 13:05:00,51.35,51.47,51.35,51.47,37182.0,44.6885,44.7929,44.6885,44.7929,37182.0
2018-12-14 13:10:00,51.47,51.53,51.45,51.5,75252.0,44.7929,44.8451,44.7755,44.819,75252.0
2018-12-14 13:15:00,51.5,51.51,51.44,51.44,21572.0,44.819,44.8277,44.7668,44.7668,21572.0
2018-12-14 13:20:00,51.44,51.45,51.39,51.42,41578.0,44.7668,44.7755,44.7233,44.7494,41578.0
2018-12-14 13:25:00,51.42,51.46,51.42,51.42,43439.0,44.7494,44.7842,44.7494,44.7494,43439.0
2018-12-14 13:30:00,51.41,51.42,51.31,51.33,45470.0,44.7407,44.7494,44.6537,44.6711,45470.0
2018-12-14 13:35:00,51.33,51.4,51.31,51.39,63194.0,44.6711,44.732,44.6537,44.7233,63194.0
2018-12-14 13:40:00,51.37,51.43,51.37,51.38,32564.0,44.7059,44.7581,44.7059,44.7146,32564.0
2018-12-14 13:45:00,51.38,51.42,51.34,51.36,68389.0,44.7146,44.7494,44.6798,44.6972,68389.0
2018-12-14 13:50:00,51.36,51.4,51.35,51.38,37643.0,44.6972,44.732,44.6885,44.7146,37643.0
2018-12-14 13:55:00,51.37,51.38,51.34,51.34,29335.0,44.7059,44.7146,44.6798,44.6798,29335.0
2018-12-14 14:00:00,51.34,51.36,51.28,51.31,52676.0,44.6798,44.6972,44.6275,44.6537,52676.0
2018-12-14 14:05:00,51.3,51.37,51.3,51.34,10975.0,44.645,44.7059,44.645,44.6798,10975.0
2018-12-14 14:10:00,51.34,51.35,51.24,51.31,34331.0,44.6798,44.6885,44.5927,44.6537,34331.0
2018-12-14 14:15:00,51.3,51.38,51.3,51.33,52425.0,44.645,44.7146,44.645,44.6711,52425.0
2018-12-14 14:20:00,51.34,51.42,51.33,51.4,22378.0,44.6798,44.7494,44.6711,44.732,22378.0
2018-12-14 14:25:00,51.41,51.41,51.3,51.35,45264.0,44.7407,44.7407,44.645,44.6885,45264.0
2018-12-14 14:30:00,51.35,51.36,51.25,51.27,63734.0,44.6885,44.6972,44.6014,44.6188,63734.0
2018-12-14 14:35:00,51.26,51.26,51.18,51.19,75633.0,44.6101,44.6101,44.5405,44.5492,75633.0
2018-12-14 14:40:00,51.19,51.27,51.17,51.18,102669.0,44.5492,44.6188,44.5318,44.5405,102669.0
2018-12-14 14:45:00,51.19,51.25,51.17,51.18,62809.0,44.5492,44.6014,44.5318,44.5405,62809.0
2018-12-14 14:50:00,51.18,51.22,51.13,51.16,82900.0,44.5405,44.5753,44.497,44.5231,82900.0
2018-12-14 14:55:00,51.16,51.35,51.14,51.31,132880.0,44.5231,44.6885,44.5057,44.6537,132880.0
2018-12-14 15:00:00,51.31,51.39,51.3,51.32,123762.0,44.6537,44.7233,44.645,44.6624,123762.0
2018-12-14 15:05:00,51.32,51.4,51.31,51.35,52362.0,44.6624,44.732,44.6537,44.6885,52362.0
2018-12-14 15:10:00,51.34,51.49,51.33,51.47,58536.0,44.6798,44.8103,44.6711,44.7929,58536.0
2018-12-14 15:15:00,51.47,51.47,51.41,51.46,65584.0,44.7929,44.7929,44.7407,44.7842,65584.0
2018-12-14 15:20:00,51.46,51.46,51.36,51.39,127648.0,44.7842,44.7842,44.6972,44.7233,127648.0
2018-12-14 15:25:00,51.39,51.43,51.38,51.38,34266.0,44.7233,44.7581,44.7146,44.7146,34266.0
2018-12-14 15:30:00,51.38,51.39,51.27,51.29,177229.0,44.7146,44.7233,44.6188,44.6362,177229.0
2018-12-14 15:35:00,51.29,51.33,51.28,51.31,104852.0,44.6362,44.6711,44.6275,44.6537,104852.0
2018-12-14 15:40:00,51.31,51.33,51.28,51.28,130432.0,44.6537,44.6711,44.6275,44.6275,130432.0
2018-12-14 15:45:00,51.29,51.31,51.23,51.3,315960.0,44.6362,44.6537,44.584,44.645,315960.0
2018-12-14 15:50:00,51.29,51.31,51.27,51.3,194075.0,44.6362,44.6537,44.6188,44.645,194075.0
2018-12-14 15:55:00,51.31,51.39,51.31,51.37,567398.0,44.6537,44.7233,44.6537,44.7059,567398.0
2018-12-17 09:30:00,51.39,51.44,51.0,51.12,209876.0,44.7233,44.7668,44.3839,44.4883,209876.0
2018-12-17 09:35:00,51.13,51.24,51.06,51.07,265719.0,44.497,44.5927,44.4361,44.4448,265719.0
2018-12-17 09:40:00,51.07,51.11,50.82,50.88,361643.0,44.4448,44.4796,44.2272,44.2794,361643.0
2018-12-17 09:45:00,50.88,51.0,50.82,50.91,303839.0,44.2794,44.3839,44.2272,44.3055,303839.0
2018-12-17 09:50:00,50.9,50.93,50.8,50.91,175091.0,44.2968,44.323,44.2098,44.3055,175091.0
2018-12-17 09:55:00,50.91,51.18,50.9,51.18,98305.0,44.3055,44.5405,44.2968,44.5405,98305.0
2018-12-17 10:00:00,51.17,51.24,51.13,51.18,394951.0,44.5318,44.5927,44.497,44.5405,394951.0
2018-12-17 10:05:00,51.17,51.21,51.09,51.15,201219.0,44.5318,44.5666,44.4622,44.5144,201219.0
2018-12-17 10:10:00,51.15,51.27,51.1,51.27,214387.0,44.5144,44.6188,44.4709,44.6188,214387.0
2018-12-17 10:15:00,51.27,51.31,51.18,51.21,279405.0,44.6188,44.6537,44.5405,44.5666,279405.0
2018-12-17 10:20:00,51.22,51.24,51.17,51.18,84365.0,44.5753,44.5927,44.5318,44.5405,84365.0
2018-12-17 10:25:00,51.17,51.35,51.17,51.3,112190.0,44.5318,44.6885,44.5318,44.645,112190.0
2018-12-17 10:30:00,51.3,51.36,51.27,51.31,91868.0,44.645,44.6972,44.6188,44.6537,91868.0
2018-12-17 10:35:00,51.3,51.31,51.22,51.26,84543.0,44.645,44.6537,44.5753,44.6101,84543.0
2018-12-17 10:40:00,51.26,51.49,51.24,51.43,104868.0,44.6101,44.8103,44.5927,44.7581,104868.0
2018-12-17 10:45:00,51.44,51.45,51.35,51.43,250794.0,44.7668,44.7755,44.6885,44.7581,250794.0
2018-12-17 10:50:00,51.42,51.5,51.39,51.43,116553.0,44.7494,44.819,44.7233,44.7581,116553.0
2018-12-17 10:55:00,51.44,51.54,51.42,51.47,83881.0,44.7668,44.8538,44.7494,44.7929,83881.0
2018-12-17 11:00:00,51.49,51.56,51.47,51.5,121523.0,44.8103,44.8712,44.7929,44.819,121523.0
2018-12-17 11:05:00,51.51,51.66,51.5,51.65,119969.0,44.8277,44.9582,44.819,44.9495,119969.0
2018-12-17 11:10:00,51.65,51.69,51.63,51.66,170227.0,44.9495,44.9844,44.9321,44.9582,170227.0
2018-12-17 11:15:00,51.66,51.69,51.6,51.61,92249.0,44.9582,44.9844,44.906,44.9147,92249.0
2018-12-17 11:20:00,51.62,51.74,51.61,51.67,115223.0,44.9234,45.0279,44.9147,44.967,115223.0
2018-12-17 11:25:00,51.66,51.7,51.6,51.61,77012.0,44.9582,44.9931,44.906,44.9147,77012.0
2018-12-17 11:30:00,51.61,51.63,51.54,51.59,113153.0,44.9147,44.9321,44.8538,44.8973,113153.0
2018-12-17 11:35:00,51.59,51.61,51.54,51.61,60367.0,44.8973,44.9147,44.8538,44.9147,60367.0
2018-12-17 11:40:00,51.61,51.63,51.5,51.52,156660.0,44.9147,44.9321,44.819,44.8364,156660.0
2018-12-17 11:45:00,51.52,51.54,51.46,51.54,150769.0,44.8364,44.8538,44.7842,44.8538,150769.0
2018-12-17 11:50:00,51.54,51.56,51.49,51.51,27633.0,44.8538,44.8712,44.8103,44.8277,27633.0
2018-12-17 11:55:00,51.51,51.56,51.5,51.53,52418.0,44.8277,44.8712,44.819,44.8451,52418.0
2018-12-17 12:00:00,51.54,51.58,51.5,51.53,89988.0,44.8538,44.8886,44.819,44.8451,89988.0
2018-12-17 12:05:00,51.53,51.54,51.5,51.53,99780.0,44.8451,44.8538,44.819,44.8451,99780.0
2018-12-17 12:10:00,51.53,51.53,51.43,51.43,86083.0,44.8451,44.8451,44.7581,44.7581,86083.0
2018-12-17 12:15:00,51.42,51.45,51.39,51.42,25901.0,44.7494,44.7755,44.7233,44.7494,25901.0
2018-12-17 12:20:00,51.43,51.48,51.4,51.43,124212.0,44.7581,44.8016,44.732,44.7581,124212.0
2018-12-17 12:25:00,51.42,51.43,51.39,51.43,138269.0,44.7494,44.7581,44.7233,44.7581,138269.0
2018-12-17 12:30:00,51.41,51.41,51.25,51.26,166411.0,44.7407,44.7407,44.6014,44.6101,166411.0
2018-12-17 12:35:00,51.26,51.28,51.19,51.21,87776.0,44.6101,44.6275,44.5492,44.5666,87776.0
2018-12-17 12:40:00,51.22,51.25,51.1,51.14,181990.0,44.5753,44.6014,44.4709,44.5057,181990.0
2018-12-17 12:45:00,51.14,51.2,51.13,51.19,40487.0,44.5057,44.5579,44.497,44.5492,40487.0
2018-12-17 12:50:00,51.18,51.21,51.0,51.01,201863.0,44.5405,44.5666,44.3839,44.3926,201863.0
2018-12-17 12:55:00,51.02,51.04,50.97,50.97,187025.0,44.4013,44.4187,44.3578,44.3578,187025.0
2018-12-17 13:00:00,50.97,50.98,50.88,50.95,164684.0,44.3578,44.3665,44.2794,44.3404,164684.0
2018-12-17 13:05:00,50.94,51.04,50.94,50.99,141326.0,44.3317,44.4187,44.3317,44.3752,141326.0
2018-12-17 13:10:00,50.98,51.01,50.96,51.0,319825.0,44.3665,44.3926,44.3491,44.3839,319825.0
2018-12-17 13:15:00,50.99,50.99,50.92,50.95,297858.0,44.3752,44.3752,44.3142,44.3404,297858.0
2018-12-17 13:20:00,50.95,51.04,50.84,51.02,308431.0,44.3404,44.4187,44.2446,44.4013,308431.0
2018-12-17 13:25:00,51.02,51.04,50.94,50.95,183414.0,44.4013,44.4187,44.3317,44.3404,183414.0
2018-12-17 13:30:00,50.95,51.03,50.83,50.83,253691.0,44.3404,44.41,44.2359,44.2359,253691.0
2018-12-17 13:35:00,50.83,50.88,50.74,50.78,202555.0,44.2359,44.2794,44.1576,44.1924,202555.0
2018-12-17 13:40:00,50.79,50.87,50.78,50.83,92013.0,44.2011,44.2707,44.1924,44.2359,92013.0
2018-12-17 13:45:00,50.82,50.82,50.69,50.71,297354.0,44.2272,44.2272,44.1141,44.1315,297354.0
2018-12-17 13:50:00,50.73,50.76,50.67,50.76,215063.0,44.1489,44.175,44.0967,44.175,215063.0
2018-12-17 13:55:00,50.76,50.8,50.7,50.7,192882.0,44.175,44.2098,44.1228,44.1228,192882.0
2018-12-17 14:00:00,50.69,50.73,50.53,50.56,283343.0,44.1141,44.1489,43.9748,44.0009,283343.0
2018-12-17 14:05:00,50.56,50.65,50.55,50.63,158385.0,44.0009,44.0793,43.9922,44.0619,158385.0
2018-12-17 14:10:00,50.62,50.64,50.52,50.57,160961.0,44.0532,44.0706,43.9661,44.0097,160961.0
2018-12-17 14:15:00,50.57,50.66,50.55,50.64,140072.0,44.0097,44.088,43.9922,44.0706,140072.0
2018-12-17 14:20:00,50.65,50.76,50.63,50.67,150057.0,44.0793,44.175,44.0619,44.0967,150057.0
2018-12-17 14:25:00,50.67,50.69,50.61,50.65,168532.0,44.0967,44.1141,44.0445,44.0793,168532.0
2018-12-17 14:30:00,50.65,50.74,50.62,50.72,92519.0,44.0793,44.1576,44.0532,44.1402,92519.0
2018-12-17 14:35:00,50.72,50.72,50.66,50.66,111514.0,44.1402,44.1402,44.088,44.088,111514.0
2018-12-17 14:40:00,50.66,50.83,50.65,50.77,121127.0,44.088,44.2359,44.0793,44.1837,121127.0
2018-12-17 14:45:00,50.78,50.81,50.71,50.74,134895.0,44.1924,44.2185,44.1315,44.1576,134895.0
2018-12-17 14:50:00,50.74,50.75,50.59,50.6,149641.0,44.1576,44.1663,44.0271,44.0358,149641.0
2018-12-17 14:55:00,50.6,50.66,50.56,50.62,148625.0,44.0358,44.088,44.0009,44.0532,148625.0
2018-12-17 15:00:00,50.61,50.62,50.54,50.55,154211.0,44.0445,44.0532,43.9835,43.9922,154211.0
2018-12-17 15:05:00,50.55,50.65,50.47,50.47,210718.0,43.9922,44.0793,43.9226,43.9226,210718.0
2018-12-17 15:10:00,50.47,50.69,50.47,50.59,250382.0,43.9226,44.1141,43.9226,44.0271,250382.0
2018-12-17 15:15:00,50.58,50.62,50.51,50.55,274103.0,44.0184,44.0532,43.9574,43.9922,274103.0
2018-12-17 15:20:00,50.54,50.57,50.41,50.43,239676.0,43.9835,44.0097,43.8704,43.8878,239676.0
2018-12-17 15:25:00,50.42,50.44,50.38,50.43,210443.0,43.8791,43.8965,43.8443,43.8878,210443.0
2018-12-17 15:30:00,50.43,50.44,50.31,50.36,302933.0,43.8878,43.8965,43.7834,43.8269,302933.0
2018-12-17 15:35:00,50.36,50.42,50.3,50.38,198799.0,43.8269,43.8791,43.7747,43.8443,198799.0
2018-12-17 15:40:00,50.38,50.38,50.27,50.27,159177.0,43.8443,43.8443,43.7486,43.7486,159177.0
2018-12-17 15:45:00,50.26,50.35,50.11,50.19,561109.0,43.7399,43.8182,43.6093,43.6789,561109.0
2018-12-17 15:50:00,50.19,50.32,50.18,50.32,412420.0,43.6789,43.7921,43.6702,43.7921,412420.0
2018-12-17 15:55:00,50.33,50.48,50.3,50.44,819633.0,43.8008,43.9313,43.7747,43.8965,819633.0
2018-12-18 09:30:00,50.82,51.11,50.82,51.05,172554.0,44.2272,44.4796,44.2272,44.4274,172554.0
2018-12-18 09:35:00,51.06,51.15,51.0,51.07,265542.0,44.4361,44.5144,44.3839,44.4448,265542.0
2018-12-18 09:40:00,51.08,51.16,51.0,51.13,225578.0,44.4535,44.5231,44.3839,44.497,225578.0
2018-12-18 09:45:00,51.14,51.3,51.14,51.25,157173.0,44.5057,44.645,44.5057,44.6014,157173.0
2018-12-18 09:50:00,51.25,51.25,51.14,51.18,87322.0,44.6014,44.6014,44.5057,44.5405,87322.0
2018-12-18 09:55:00,51.18,51.34,51.16,51.33,476127.0,44.5405,44.6798,44.5231,44.6711,476127.0
2018-12-18 10:00:00,51.33,51.33,51.19,51.21,441027.0,44.6711,44.6711,44.5492,44.5666,441027.0
2018-12-18 10:05:00,51.2,51.28,51.17,51.2,76235.0,44.5579,44.6275,44.5318,44.5579,76235.0
2018-12-18 10:10:00,51.21,51.21,51.11,51.16,60359.0,44.5666,44.5666,44.4796,44.5231,60359.0
2018-12-18 10:15:00,51.17,51.23,51.13,51.2,290240.0,44.5318,44.584,44.497,44.5579,290240.0
2018-12-18 10:20:00,51.21,51.23,51.08,51.1,293877.0,44.5666,44.584,44.4535,44.4709,293877.0
2018-12-18 10:25:00,51.1,51.1,50.99,51.06,166139.0,44.4709,44.4709,44.3752,44.4361,166139.0
2018-12-18 10:30:00,51.06,51.18,51.04,51.14,123451.0,44.4361,44.5405,44.4187,44.5057,123451.0
2018-12-18 10:35:00,51.15,51.16,51.03,51.12,154471.0,44.5144,44.5231,44.41,44.4883,154471.0
2018-12-18 10:40:00,51.13,51.14,50.92,50.92,117232.0,44.497,44.5057,44.3142,44.3142,117232.0
2018-12-18 10:45:00,50.93,50.93,50.86,50.91,258578.0,44.323,44.323,44.262,44.3055,258578.0
2018-12-18 10:50:00,50.91,50.98,50.88,50.98,67776.0,44.3055,44.3665,44.2794,44.3665,67776.0
2018-12-18 10:55:00,50.98,51.07,50.95,50.96,141015.0,44.3665,44.4448,44.3404,44.3491,141015.0
2018-12-18 11:00:00,50.97,51.07,50.95,50.99,107093.0,44.3578,44.4448,44.3404,44.3752,107093.0
2018-12-18 11:05:00,50.98,51.0,50.93,50.96,120252.0,44.3665,44.3839,44.323,44.3491,120252.0
2018-12-18 11:10:00,50.97,51.0,50.91,50.93,52240.0,44.3578,44.3839,44.3055,44.323,52240.0
2018-12-18 11:15:00,50.94,50.94,50.85,50.91,121002.0,44.3317,44.3317,44.2533,44.3055,121002.0
2018-12-18 11:20:00,50.9,50.95,50.86,50.86,140315.0,44.2968,44.3404,44.262,44.262,140315.0
2018-12-18 11:25:00,50.86,50.93,50.83,50.92,165451.0,44.262,44.323,44.2359,44.3142,165451.0
2018-12-18 11:30:00,50.92,51.0,50.89,50.96,168752.0,44.3142,44.3839,44.2881,44.3491,168752.0
2018-12-18 11:35:00,50.97,51.07,50.97,51.05,91061.0,44.3578,44.4448,44.3578,44.4274,91061.0
2018-12-18 11:40:00,51.05,51.07,50.86,50.87,74086.0,44.4274,44.4448,44.262,44.2707,74086.0
2018-12-18 11:45:00,50.86,51.03,50.86,51.02,32831.0,44.262,44.41,44.262,44.4013,32831.0
2018-12-18 11:50:00,51.02,51.05,51.0,51.03,89689.0,44.4013,44.4274,44.3839,44.41,89689.0
2018-12-18 11:55:00,51.03,51.08,51.0,51.02,85193.0,44.41,44.4535,44.3839,44.4013,85193.0
2018-12-18 12:00:00,51.02,51.08,51.02,51.06,37364.0,44.4013,44.4535,44.4013,44.4361,37364.0
2018-12-18 12:05:00,51.07,51.2,51.07,51.19,76256.0,44.4448,44.5579,44.4448,44.5492,76256.0
2018-12-18 12:10:00,51.19,51.24,51.19,51.21,66259.0,44.5492,44.5927,44.5492,44.5666,66259.0
2018-12-18 12:15:00,51.2,51.26,51.19,51.25,89796.0,44.5579,44.6101,44.5492,44.6014,89796.0
2018-12-18 12:20:00,51.25,51.27,51.22,51.23,53640.0,44.6014,44.6188,44.5753,44.584,53640.0
2018-12-18 12:25:00,51.23,51.23,51.18,51.21,48414.0,44.584,44.584,44.5405,44.5666,48414.0
2018-12-18 12:30:00,51.22,51.25,51.17,51.18,44605.0,44.5753,44.6014,44.5318,44.5405,44605.0
2018-12-18 12:35:00,51.18,51.22,51.16,51.18,66994.0,44.5405,44.5753,44.5231,44.5405,66994.0
2018-12-18 12:40:00,51.18,51.19,51.14,51.14,63963.0,44.5405,44.5492,44.5057,44.5057,63963.0
2018-12-18 12:45:00,51.14,51.19,51.1,51.19,75720.0,44.5057,44.5492,44.4709,44.5492,75720.0
2018-12-18 12:50:00,51.18,51.21,51.15,51.21,77967.0,44.5405,44.5666,44.5144,44.5666,77967.0
2018-12-18 12:55:00,51.22,51.22,51.11,51.13,22034.0,44.5753,44.5753,44.4796,44.497,22034.0
2018-12-18 13:00:00,51.13,51.18,51.1,51.18,79137.0,44.497,44.5405,44.4709,44.5405,79137.0
2018-12-18 13:05:00,51.18,51.2,51.15,51.17,72650.0,44.5405,44.5579,44.5144,44.5318,72650.0
2018-12-18 13:10:00,51.18,51.22,51.18,51.2,52589.0,44.5405,44.5753,44.5405,44.5579,52589.0
2018-12-18 13:15:00,51.2,51.2,51.14,51.14,47317.0,44.5579,44.5579,44.5057,44.5057,47317.0
2018-12-18 13:20:00,51.14,51.16,51.1,51.13,31645.0,44.5057,44.5231,44.4709,44.497,31645.0
2018-12-18 13:25:00,51.13,51.13,51.03,51.08,180855.0,44.497,44.497,44.41,44.4535,180855.0
2018-12-18 13:30:00,51.08,51.09,51.04,51.05,37368.0,44.4535,44.4622,44.4187,44.4274,37368.0
2018-12-18 13:35:00,51.05,51.1,51.05,51.06,42449.0,44.4274,44.4709,44.4274,44.4361,42449.0
2018-12-18 13:40:00,51.06,51.1,51.05,51.07,138799.0,44.4361,44.4709,44.4274,44.4448,138799.0
2018-12-18 13:45:00,51.07,51.11,51.05,51.11,30238.0,44.4448,44.4796,44.4274,44.4796,30238.0
2018-12-18 13:50:00,51.11,51.11,50.99,51.02,61192.0,44.4796,44.4796,44.3752,44.4013,61192.0
2018-12-18 13:55:00,51.01,51.01,50.94,50.98,47947.0,44.3926,44.3926,44.3317,44.3665,47947.0
2018-12-18 14:00:00,50.99,51.03,50.98,51.0,80264.0,44.3752,44.41,44.3665,44.3839,80264.0
2018-12-18 14:05:00,51.0,51.06,50.97,51.06,366019.0,44.3839,44.4361,44.3578,44.4361,366019.0
2018-12-18 14:10:00,51.05,51.06,50.99,51.0,411192.0,44.4274,44.4361,44.3752,44.3839,411192.0
2018-12-18 14:15:00,50.99,51.01,50.92,50.96,232575.0,44.3752,44.3926,44.3142,44.3491,232575.0
2018-12-18 14:20:00,50.95,50.99,50.91,50.93,157055.0,44.3404,44.3752,44.3055,44.323,157055.0
2018-12-18 14:25:00,50.93,50.99,50.92,50.99,57200.0,44.323,44.3752,44.3142,44.3752,57200.0
2018-12-18 14:30:00,50.99,51.0,50.82,50.82,83874.0,44.3752,44.3839,44.2272,44.2272,83874.0
2018-12-18 14:35:00,50.82,50.88,50.78,50.87,113440.0,44.2272,44.2794,44.1924,44.2707,113440.0
2018-12-18 14:40:00,50.87,50.88,50.59,50.6,267361.0,44.2707,44.2794,44.0271,44.0358,267361.0
2018-12-18 14:45:00,50.6,50.67,50.59,50.66,157376.0,44.0358,44.0967,44.0271,44.088,157376.0
2018-12-18 14:50:00,50.66,50.7,50.64,50.68,49119.0,44.088,44.1228,44.0706,44.1054,49119.0
2018-12-18 14:55:00,50.67,50.69,50.47,50.48,201674.0,44.0967,44.1141,43.9226,43.9313,201674.0
2018-12-18 15:00:00,50.49,50.57,50.45,50.52,381291.0,43.94,44.0097,43.9052,43.9661,381291.0
2018-12-18 15:05:00,50.53,50.58,50.41,50.49,142420.0,43.9748,44.0184,43.8704,43.94,142420.0
2018-12-18 15:10:00,50.48,50.63,50.47,50.57,192597.0,43.9313,44.0619,43.9226,44.0097,192597.0
2018-12-18 15:15:00,50.58,50.69,50.54,50.64,136736.0,44.0184,44.1141,43.9835,44.0706,136736.0
2018-12-18 15:20:00,50.64,50.65,50.54,50.6,158199.0,44.0706,44.0793,43.9835,44.0358,158199.0
2018-12-18 15:25:00,50.6,50.6,50.48,50.54,182898.0,44.0358,44.0358,43.9313,43.9835,182898.0
2018-12-18 15:30:00,50.54,50.73,50.54,50.69,297520.0,43.9835,44.1489,43.9835,44.1141,297520.0
2018-12-18 15:35:00,50.69,50.75,50.61,50.63,100760.0,44.1141,44.1663,44.0445,44.0619,100760.0
2018-12-18 15:40:00,50.62,50.73,50.62,50.71,158050.0,44.0532,44.1489,44.0532,44.1315,158050.0
2018-12-18 15:45:00,50.72,50.91,50.7,50.89,223558.0,44.1402,44.3055,44.1228,44.2881,223558.0
2018-12-18 15:50:00,50.89,50.9,50.83,50.86,224986.0,44.2881,44.2968,44.2359,44.262,224986.0
2018-12-18 15:55:00,50.87,50.88,50.71,50.71,446570.0,44.2707,44.2794,44.1315,44.1315,446570.0
2018-12-19 09:30:00,50.8,51.07,50.77,51.06,130810.0,44.2098,44.4448,44.1837,44.4361,130810.0
2018-12-19 09:35:00,51.06,51.1,51.0,51.02,151916.0,44.4361,44.4709,44.3839,44.4013,151916.0
2018-12-19 09:40:00,51.03,51.18,51.03,51.16,249712.0,44.41,44.5405,44.41,44.5231,249712.0
2018-12-19 09:45:00,51.17,51.26,51.13,51.26,162884.0,44.5318,44.6101,44.497,44.6101,162884.0
2018-12-19 09:50:00,51.26,51.36,51.22,51.36,107699.0,44.6101,44.6972,44.5753,44.6972,107699.0
2018-12-19 09:55:00,51.37,51.5,51.3,51.3,245245.0,44.7059,44.819,44.645,44.645,245245.0
2018-12-19 10:00:00,51.31,51.47,51.3,51.45,104035.0,44.6537,44.7929,44.645,44.7755,104035.0
2018-12-19 10:05:00,51.45,51.45,51.39,51.39,67277.0,44.7755,44.7755,44.7233,44.7233,67277.0
2018-12-19 10:10:00,51.39,51.51,51.36,51.5,95335.0,44.7233,44.8277,44.6972,44.819,95335.0
2018-12-19 10:15:00,51.49,51.55,51.47,51.51,232383.0,44.8103,44.8625,44.7929,44.8277,232383.0
2018-12-19 10:20:00,51.51,51.52,51.46,51.49,235531.0,44.8277,44.8364,44.7842,44.8103,235531.0
2018-12-19 10:25:00,51.48,51.5,51.42,51.45,149399.0,44.8016,44.819,44.7494,44.7755,149399.0
2018-12-19 10:30:00,51.46,51.53,51.4,51.42,195117.0,44.7842,44.8451,44.732,44.7494,195117.0
2018-12-19 10:35:00,51.42,51.46,51.34,51.37,72836.0,44.7494,44.7842,44.6798,44.7059,72836.0
2018-12-19 10:40:00,51.38,51.42,51.35,51.36,39401.0,44.7146,44.7494,44.6885,44.6972,39401.0
2018-12-19 10:45:00,51.36,51.36,51.31,51.33,43364.0,44.6972,44.6972,44.6537,44.6711,43364.0
2018-12-19 10:50:00,51.34,51.44,51.34,51.39,104189.0,44.6798,44.7668,44.6798,44.7233,104189.0
2018-12-19 10:55:00,51.38,51.38,51.32,51.36,66025.0,44.7146,44.7146,44.6624,44.6972,66025.0
2018-12-19 11:00:00,51.37,51.38,51.31,51.35,73206.0,44.7059,44.7146,44.6537,44.6885,73206.0
2018-12-19 11:05:00,51.36,51.4,51.34,51.37,55906.0,44.6972,44.732,44.6798,44.7059,55906.0
2018-12-19 11:10:00,51.37,51.38,51.26,51.26,180137.0,44.7059,44.7146,44.6101,44.6101,180137.0
2018-12-19 11:15:00,51.26,51.26,51.15,51.2,79051.0,44.6101,44.6101,44.5144,44.5579,79051.0
2018-12-19 11:20:00,51.2,51.28,51.2,51.28,56890.0,44.5579,44.6275,44.5579,44.6275,56890.0
2018-12-19 11:25:00,51.28,51.33,51.27,51.29,173463.0,44.6275,44.6711,44.6188,44.6362,173463.0
2018-12-19 11:30:00,51.29,51.3,51.19,51.24,66012.0,44.6362,44.645,44.5492,44.5927,66012.0
2018-12-19 11:35:00,51.24,51.26,51.23,51.25,41951.0,44.5927,44.6101,44.584,44.6014,41951.0
2018-12-19 11:40:00,51.25,51.31,51.24,51.29,83466.0,44.6014,44.6537,44.5927,44.6362,83466.0
2018-12-19 11:45:00,51.31,51.35,51.28,51.34,56044.0,44.6537,44.6885,44.6275,44.6798,56044.0
2018-12-19 11:50:00,51.36,51.42,51.36,51.4,41178.0,44.6972,44.7494,44.6972,44.732,41178.0
2018-12-19 11:55:00,51.41,51.48,51.38,51.46,50168.0,44.7407,44.8016,44.7146,44.7842,50168.0
2018-12-19 12:00:00,51.46,51.52,51.44,51.48,77419.0,44.7842,44.8364,44.7668,44.8016,77419.0
2018-12-19 12:05:00,51.48,51.59,51.47,51.59,68595.0,44.8016,44.8973,44.7929,44.8973,68595.0
2018-12-19 12:10:00,51.58,51.61,51.55,51.6,39845.0,44.8886,44.9147,44.8625,44.906,39845.0
2018-12-19 12:15:00,51.6,51.6,51.54,51.59,36278.0,44.906,44.906,44.8538,44.8973,36278.0
2018-12-19 12:20:00,51.59,51.59,51.51,51.57,30367.0,44.8973,44.8973,44.8277,44.8799,30367.0
2018-12-19 12:25:00,51.56,51.57,51.53,51.55,32099.0,44.8712,44.8799,44.8451,44.8625,32099.0
2018-12-19 12:30:00,51.54,51.54,51.49,51.51,160985.0,44.8538,44.8538,44.8103,44.8277,160985.0
2018-12-19 12:35:00,51.51,51.55,51.51,51.53,51011.0,44.8277,44.8625,44.8277,44.8451,51011.0
2018-12-19 12:40:00,51.53,51.54,51.49,51.53,45683.0,44.8451,44.8538,44.8103,44.8451,45683.0
2018-12-19 12:45:00,51.53,51.56,51.49,51.56,121200.0,44.8451,44.8712,44.8103,44.8712,121200.0
2018-12-19 12:50:00,51.55,51.6,51.52,51.55,83254.0,44.8625,44.906,44.8364,44.8625,83254.0
2018-12-19 12:55:00,51.54,51.56,51.48,51.48,13183.0,44.8538,44.8712,44.8016,44.8016,13183.0
2018-12-19 13:00:00,51.48,51.52,51.46,51.49,26505.0,44.8016,44.8364,44.7842,44.8103,26505.0
2018-12-19 13:05:00,51.49,51.51,51.43,51.44,62659.0,44.8103,44.8277,44.7581,44.7668,62659.0
2018-12-19 13:10:00,51.43,51.45,51.42,51.44,48261.0,44.7581,44.7755,44.7494,44.7668,48261.0
2018-12-19 13:15:00,51.44,51.48,51.37,51.47,227542.0,44.7668,44.8016,44.7059,44.7929,227542.0
2018-12-19 13:20:00,51.47,51.5,51.38,51.41,202077.0,44.7929,44.819,44.7146,44.7407,202077.0
2018-12-19 13:25:00,51.41,51.48,51.4,51.48,32210.0,44.7407,44.8016,44.732,44.8016,32210.0
2018-12-19 13:30:00,51.48,51.51,51.43,51.49,38291.0,44.8016,44.8277,44.7581,44.8103,38291.0
2018-12-19 13:35:00,51.48,51.51,51.46,51.49,32867.0,44.8016,44.8277,44.7842,44.8103,32867.0
2018-12-19 13:40:00,51.5,51.63,51.5,51.61,79376.0,44.819,44.9321,44.819,44.9147,79376.0
2018-12-19 13:45:00,51.61,51.63,51.58,51.61,30790.0,44.9147,44.9321,44.8886,44.9147,30790.0
2018-12-19 13:50:00,51.61,51.61,51.47,51.47,527331.0,44.9147,44.9147,44.7929,44.7929,527331.0
2018-12-19 13:55:00,51.47,51.71,51.46,51.7,517395.0,44.7929,45.0018,44.7842,44.9931,517395.0
2018-12-19 14:00:00,51.68,51.79,50.83,50.86,628922.0,44.9757,45.0714,44.2359,44.262,628922.0
2018-12-19 14:05:00,50.86,51.04,50.75,50.85,539954.0,44.262,44.4187,44.1663,44.2533,539954.0
2018-12-19 14:10:00,50.86,50.9,50.61,50.77,490228.0,44.262,44.2968,44.0445,44.1837,490228.0
2018-12-19 14:15:00,50.77,51.0,50.69,50.96,422979.0,44.1837,44.3839,44.1141,44.3491,422979.0
2018-12-19 14:20:00,50.96,51.03,50.82,51.03,248877.0,44.3491,44.41,44.2272,44.41,248877.0
2018-12-19 14:25:00,51.04,51.15,50.95,51.09,193717.0,44.4187,44.5144,44.3404,44.4622,193717.0
2018-12-19 14:30:00,51.09,51.22,50.98,51.06,446495.0,44.4622,44.5753,44.3665,44.4361,446495.0
2018-12-19 14:35:00,51.06,51.15,50.96,51.06,301939.0,44.4361,44.5144,44.3491,44.4361,301939.0
2018-12-19 14:40:00,51.06,51.06,50.58,50.59,427609.0,44.4361,44.4361,44.0184,44.0271,427609.0
2018-12-19 14:45:00,50.59,50.73,50.53,50.71,572800.0,44.0271,44.1489,43.9748,44.1315,572800.0
2018-12-19 14:50:00,50.71,50.71,50.38,50.5,472047.0,44.1315,44.1315,43.8443,43.9487,472047.0
2018-12-19 14:55:00,50.49,50.49,50.12,50.29,565495.0,43.94,43.94,43.618,43.766,565495.0
2018-12-19 15:00:00,50.29,50.29,50.02,50.03,520627.0,43.766,43.766,43.531,43.5397,520627.0
2018-12-19 15:05:00,50.04,50.14,49.83,50.07,971635.0,43.5484,43.6354,43.3657,43.5745,971635.0
2018-12-19 15:10:00,50.07,50.3,49.92,50.29,793088.0,43.5745,43.7747,43.444,43.766,793088.0
2018-12-19 15:15:00,50.29,50.3,49.92,50.02,1002414.0,43.766,43.7747,43.444,43.531,1002414.0
2018-12-19 15:20:00,50.01,50.23,49.85,50.19,917571.0,43.5223,43.7138,43.3831,43.6789,917571.0
2018-12-19 15:25:00,50.19,50.21,49.87,49.87,628919.0,43.6789,43.6964,43.4005,43.4005,628919.0
2018-12-19 15:30:00,49.88,50.1,49.87,50.07,541712.0,43.4092,43.6006,43.4005,43.5745,541712.0
2018-12-19 15:35:00,50.06,50.06,49.91,49.96,511846.0,43.5658,43.5658,43.4353,43.4788,511846.0
2018-12-19 15:40:00,49.96,49.96,49.8,49.93,431340.0,43.4788,43.4788,43.3395,43.4527,431340.0
2018-12-19 15:45:00,49.93,50.08,49.9,50.06,533215.0,43.4527,43.5832,43.4266,43.5658,533215.0
2018-12-19 15:50:00,50.06,50.1,49.99,50.04,351863.0,43.5658,43.6006,43.5049,43.5484,351863.0
2018-12-19 15:55:00,50.04,50.14,50.02,50.02,412801.0,43.5484,43.6354,43.531,43.531,412801.0
2018-12-20 09:30:00,49.89,50.06,49.73,50.04,227533.0,43.4179,43.5658,43.2786,43.5484,227533.0
2018-12-20 09:35:00,50.03,50.05,49.86,50.01,367422.0,43.5397,43.5571,43.3918,43.5223,367422.0
2018-12-20 09:40:00,50.01,50.03,49.84,50.03,608956.0,43.5223,43.5397,43.3744,43.5397,608956.0
2018-12-20 09:45:00,50.03,50.06,49.93,49.95,404013.0,43.5397,43.5658,43.4527,43.4701,404013.0
2018-12-20 09:50:00,49.95,50.01,49.87,49.96,259124.0,43.4701,43.5223,43.4005,43.4788,259124.0
2018-12-20 09:55:00,49.95,50.2,49.95,50.17,442418.0,43.4701,43.6877,43.4701,43.6615,442418.0
2018-12-20 10:00:00,50.16,50.23,50.07,50.1,217321.0,43.6528,43.7138,43.5745,43.6006,217321.0
2018-12-20 10:05:00,50.09,50.34,50.07,50.27,236786.0,43.5919,43.8095,43.5745,43.7486,236786.0
2018-12-20 10:10:00,50.26,50.26,50.15,50.25,298608.0,43.7399,43.7399,43.6441,43.7312,298608.0
2018-12-20 10:15:00,50.25,50.26,50.0,50.05,360676.0,43.7312,43.7399,43.5136,43.5571,360676.0
2018-12-20 10:20:00,50.04,50.17,49.99,50.08,289749.0,43.5484,43.6615,43.5049,43.5832,289749.0
2018-12-20 10:25:00,50.08,50.24,50.08,50.11,319392.0,43.5832,43.7225,43.5832,43.6093,319392.0
2018-12-20 10:30:00,50.11,50.24,50.08,50.12,361110.0,43.6093,43.7225,43.5832,43.618,361110.0
2018-12-20 10:35:00,50.11,50.27,50.05,50.2,125176.0,43.6093,43.7486,43.5571,43.6877,125176.0
2018-12-20 10:40:00,50.21,50.37,50.18,50.32,297986.0,43.6964,43.8356,43.6702,43.7921,297986.0
2018-12-20 10:45:00,50.31,50.31,50.13,50.13,197387.0,43.7834,43.7834,43.6267,43.6267,197387.0
2018-12-20 10:50:00,50.12,50.18,50.03,50.05,185993.0,43.618,43.6702,43.5397,43.5571,185993.0
2018-12-20 10:55:00,50.05,50.15,50.02,50.12,164944.0,43.5571,43.6441,43.531,43.618,164944.0
2018-12-20 11:00:00,50.11,50.11,49.99,50.05,195040.0,43.6093,43.6093,43.5049,43.5571,195040.0
2018-12-20 11:05:00,50.05,50.15,49.99,50.06,170293.0,43.5571,43.6441,43.5049,43.5658,170293.0
2018-12-20 11:10:00,50.06,50.1,49.99,50.04,261847.0,43.5658,43.6006,43.5049,43.5484,261847.0
2018-12-20 11:15:00,50.03,50.04,49.92,49.95,198939.0,43.5397,43.5484,43.444,43.4701,198939.0
2018-12-20 11:20:00,49.95,49.97,49.86,49.96,209629.0,43.4701,43.4875,43.3918,43.4788,209629.0
2018-12-20 11:25:00,49.96,49.98,49.81,49.86,240267.0,43.4788,43.4962,43.3482,43.3918,240267.0
2018-12-20 11:30:00,49.85,49.92,49.78,49.81,208626.0,43.3831,43.444,43.3221,43.3482,208626.0
2018-12-20 11:35:00,49.81,49.84,49.69,49.72,223078.0,43.3482,43.3744,43.2438,43.2699,223078.0
2018-12-20 11:40:00,49.72,49.77,49.62,49.7,224292.0,43.2699,43.3134,43.1829,43.2525,224292.0
2018-12-20 11:45:00,49.7,49.71,49.5,49.5,179941.0,43.2525,43.2612,43.0785,43.0785,179941.0
2018-12-20 11:50:00,49.51,49.55,49.34,49.51,621486.0,43.0872,43.122,42.9392,43.0872,621486.0
2018-12-20 11:55:00,49.51,49.65,49.37,49.45,419377.0,43.0872,43.209,42.9653,43.0349,419377.0
2018-12-20 12:00:00,49.46,49.53,49.42,49.46,324634.0,43.0437,43.1046,43.0088,43.0437,324634.0
2018-12-20 12:05:00,49.46,49.5,49.37,49.45,175359.0,43.0437,43.0785,42.9653,43.0349,175359.0
2018-12-20 12:10:00,49.45,49.5,49.35,49.36,159653.0,43.0349,43.0785,42.9479,42.9566,159653.0
2018-12-20 12:15:00,49.36,49.59,49.34,49.56,326935.0,42.9566,43.1568,42.9392,43.1307,326935.0
2018-12-20 12:20:00,49.56,49.62,49.5,49.57,386205.0,43.1307,43.1829,43.0785,43.1394,386205.0
2018-12-20 12:25:00,49.59,49.68,49.58,49.68,387818.0,43.1568,43.2351,43.1481,43.2351,387818.0
2018-12-20 12:30:00,49.67,49.7,49.54,49.55,320390.0,43.2264,43.2525,43.1133,43.122,320390.0
2018-12-20 12:35:00,49.55,49.59,49.46,49.48,266454.0,43.122,43.1568,43.0437,43.0611,266454.0
2018-12-20 12:40:00,49.46,49.52,49.36,49.42,216590.0,43.0437,43.0959,42.9566,43.0088,216590.0
2018-12-20 12:45:00,49.41,49.49,49.37,49.47,95385.0,43.0001,43.0698,42.9653,43.0524,95385.0
2018-12-20 12:50:00,49.46,49.51,49.4,49.42,149015.0,43.0437,43.0872,42.9914,43.0088,149015.0
2018-12-20 12:55:00,49.42,49.57,49.39,49.53,260490.0,43.0088,43.1394,42.9827,43.1046,260490.0
2018-12-20 13:00:00,49.53,49.54,49.37,49.4,156569.0,43.1046,43.1133,42.9653,42.9914,156569.0
2018-12-20 13:05:00,49.4,49.46,49.26,49.28,156944.0,42.9914,43.0437,42.8696,42.887,156944.0
2018-12-20 13:10:00,49.28,49.47,49.25,49.43,126614.0,42.887,43.0524,42.8609,43.0175,126614.0
2018-12-20 13:15:00,49.43,49.5,49.4,49.45,99776.0,43.0175,43.0785,42.9914,43.0349,99776.0
2018-12-20 13:20:00,49.45,49.53,49.36,49.43,176304.0,43.0349,43.1046,42.9566,43.0175,176304.0
2018-12-20 13:25:00,49.43,49.5,49.4,49.42,172897.0,43.0175,43.0785,42.9914,43.0088,172897.0
2018-12-20 13:30:00,49.42,49.42,49.33,49.36,205220.0,43.0088,43.0088,42.9305,42.9566,205220.0
2018-12-20 13:35:00,49.35,49.45,49.32,49.41,136015.0,42.9479,43.0349,42.9218,43.0001,136015.0
2018-12-20 13:40:00,49.41,49.42,49.19,49.4,452200.0,43.0001,43.0088,42.8087,42.9914,452200.0
2018-12-20 13:45:00,49.4,49.46,49.33,49.42,132013.0,42.9914,43.0437,42.9305,43.0088,132013.0
2018-12-20 13:50:00,49.42,49.42,49.32,49.33,168015.0,43.0088,43.0088,42.9218,42.9305,168015.0
2018-12-20 13:55:00,49.33,49.39,49.31,49.32,162713.0,42.9305,42.9827,42.9131,42.9218,162713.0
2018-12-20 14:00:00,49.33,49.37,49.02,49.11,376162.0,42.9305,42.9653,42.6607,42.7391,376162.0
2018-12-20 14:05:00,49.11,49.19,49.02,49.08,383866.0,42.7391,42.8087,42.6607,42.7129,383866.0
2018-12-20 14:10:00,49.07,49.07,48.86,49.0,324155.0,42.7042,42.7042,42.5215,42.6433,324155.0
2018-12-20 14:15:00,48.99,49.02,48.89,48.89,492160.0,42.6346,42.6607,42.5476,42.5476,492160.0
2018-12-20 14:20:00,48.9,49.17,48.9,49.11,339024.0,42.5563,42.7913,42.5563,42.7391,339024.0
2018-12-20 14:25:00,49.11,49.33,49.08,49.31,399071.0,42.7391,42.9305,42.7129,42.9131,399071.0
2018-12-20 14:30:00,49.31,49.42,49.26,49.36,172648.0,42.9131,43.0088,42.8696,42.9566,172648.0
2018-12-20 14:35:00,49.36,49.55,49.35,49.41,174435.0,42.9566,43.122,42.9479,43.0001,174435.0
2018-12-20 14:40:00,49.41,49.65,49.39,49.62,548178.0,43.0001,43.209,42.9827,43.1829,548178.0
2018-12-20 14:45:00,49.61,49.79,49.6,49.76,333587.0,43.1742,43.3308,43.1655,43.3047,333587.0
2018-12-20 14:50:00,49.75,49.75,49.56,49.59,192266.0,43.296,43.296,43.1307,43.1568,192266.0
2018-12-20 14:55:00,49.57,49.58,49.39,49.46,431875.0,43.1394,43.1481,42.9827,43.0437,431875.0
2018-12-20 15:00:00,49.46,49.47,49.29,49.31,250177.0,43.0437,43.0524,42.8957,42.9131,250177.0
2018-12-20 15:05:00,49.31,49.44,49.16,49.42,400205.0,42.9131,43.0262,42.7826,43.0088,400205.0
2018-12-20 15:10:00,49.42,49.58,49.37,49.54,195725.0,43.0088,43.1481,42.9653,43.1133,195725.0
2018-12-20 15:15:00,49.54,49.55,49.44,49.46,234463.0,43.1133,43.122,43.0262,43.0437,234463.0
2018-12-20 15:20:00,49.45,49.71,49.42,49.69,246054.0,43.0349,43.2612,43.0088,43.2438,246054.0
2018-12-20 15:25:00,49.68,49.69,49.49,49.49,277097.0,43.2351,43.2438,43.0698,43.0698,277097.0
2018-12-20 15:30:00,49.5,49.63,49.49,49.59,236697.0,43.0785,43.1916,43.0698,43.1568,236697.0
2018-12-20 15:35:00,49.58,49.64,49.5,49.57,225126.0,43.1481,43.2003,43.0785,43.1394,225126.0
2018-12-20 15:40:00,49.56,49.59,49.29,49.3,415303.0,43.1307,43.1568,42.8957,42.9044,415303.0
2018-12-20 15:45:00,49.29,49.33,49.21,49.28,369365.0,42.8957,42.9305,42.8261,42.887,369365.0
2018-12-20 15:50:00,49.27,49.29,49.12,49.14,536476.0,42.8783,42.8957,42.7478,42.7652,536476.0
2018-12-20 15:55:00,49.14,49.38,49.12,49.37,1015819.0,42.7652,42.974,42.7478,42.9653,1015819.0
2018-12-21 09:30:00,49.31,49.43,49.17,49.37,724772.0,43.1944,43.2995,43.0718,43.247,724772.0
2018-12-21 09:35:00,49.38,49.51,49.34,49.35,326172.0,43.2557,43.3696,43.2207,43.2295,326172.0
2018-12-21 09:40:00,49.36,49.38,49.24,49.33,208753.0,43.2382,43.2557,43.1331,43.2119,208753.0
2018-12-21 09:45:00,49.33,49.51,49.31,49.45,219904.0,43.2119,43.3696,43.1944,43.3171,219904.0
2018-12-21 09:50:00,49.45,49.45,49.24,49.24,359739.0,43.3171,43.3171,43.1331,43.1331,359739.0
2018-12-21 09:55:00,49.25,49.51,49.25,49.44,147906.0,43.1419,43.3696,43.1419,43.3083,147906.0
2018-12-21 10:00:00,49.44,49.5,49.38,49.45,153775.0,43.3083,43.3609,43.2557,43.3171,153775.0
2018-12-21 10:05:00,49.46,49.52,49.38,49.47,224454.0,43.3258,43.3784,43.2557,43.3346,224454.0
2018-12-21 10:10:00,49.48,49.88,49.47,49.86,390303.0,43.3433,43.6937,43.3346,43.6762,390303.0
2018-12-21 10:15:00,49.86,50.07,49.82,49.99,895991.0,43.6762,43.8602,43.6412,43.7901,895991.0
2018-12-21 10:20:00,50.0,50.12,49.97,50.03,266480.0,43.7989,43.904,43.7726,43.8251,266480.0
2018-12-21 10:25:00,50.03,50.05,49.92,49.94,103339.0,43.8251,43.8427,43.7288,43.7463,103339.0
2018-12-21 10:30:00,49.94,50.0,49.86,49.92,173361.0,43.7463,43.7989,43.6762,43.7288,173361.0
2018-12-21 10:35:00,49.92,49.92,49.8,49.84,199640.0,43.7288,43.7288,43.6237,43.6587,199640.0
2018-12-21 10:40:00,49.84,49.84,49.74,49.75,216009.0,43.6587,43.6587,43.5711,43.5799,216009.0
2018-12-21 10:45:00,49.76,49.87,49.74,49.74,315296.0,43.5886,43.685,43.5711,43.5711,315296.0
2018-12-21 10:50:00,49.74,49.81,49.69,49.76,152528.0,43.5711,43.6324,43.5273,43.5886,152528.0
2018-12-21 10:55:00,49.75,49.77,49.69,49.72,86257.0,43.5799,43.5974,43.5273,43.5536,86257.0
2018-12-21 11:00:00,49.73,49.73,49.6,49.62,153236.0,43.5623,43.5623,43.4485,43.466,153236.0
2018-12-21 11:05:00,49.62,49.67,49.35,49.36,323628.0,43.466,43.5098,43.2295,43.2382,323628.0
2018-12-21 11:10:00,49.37,49.49,49.34,49.4,221621.0,43.247,43.3521,43.2207,43.2733,221621.0
2018-12-21 11:15:00,49.41,49.5,49.4,49.46,109007.0,43.282,43.3609,43.2733,43.3258,109007.0
2018-12-21 11:20:00,49.46,49.57,49.44,49.53,122641.0,43.3258,43.4222,43.3083,43.3871,122641.0
2018-12-21 11:25:00,49.52,49.66,49.44,49.66,162797.0,43.3784,43.501,43.3083,43.501,162797.0
2018-12-21 11:30:00,49.66,49.77,49.6,49.69,487488.0,43.501,43.5974,43.4485,43.5273,487488.0
2018-12-21 11:35:00,49.69,49.73,49.64,49.65,467446.0,43.5273,43.5623,43.4835,43.4923,467446.0
2018-12-21 11:40:00,49.65,49.73,49.58,49.68,503792.0,43.4923,43.5623,43.4309,43.5185,503792.0
2018-12-21 11:45:00,49.69,49.69,49.5,49.53,145514.0,43.5273,43.5273,43.3609,43.3871,145514.0
2018-12-21 11:50:00,49.52,49.69,49.5,49.61,125612.0,43.3784,43.5273,43.3609,43.4572,125612.0
2018-12-21 11:55:00,49.62,49.64,49.43,49.48,105690.0,43.466,43.4835,43.2995,43.3433,105690.0
2018-12-21 12:00:00,49.48,49.53,49.42,49.5,134849.0,43.3433,43.3871,43.2908,43.3609,134849.0
2018-12-21 12:05:00,49.5,49.52,49.37,49.4,209529.0,43.3609,43.3784,43.247,43.2733,209529.0
2018-12-21 12:10:00,49.4,49.4,49.25,49.27,236198.0,43.2733,43.2733,43.1419,43.1594,236198.0
2018-12-21 12:15:00,49.27,49.34,49.19,49.21,169813.0,43.1594,43.2207,43.0893,43.1068,169813.0
2018-12-21 12:20:00,49.21,49.25,49.12,49.22,129246.0,43.1068,43.1419,43.028,43.1156,129246.0
2018-12-21 12:25:00,49.23,49.23,49.09,49.12,285879.0,43.1244,43.1244,43.0017,43.028,285879.0
2018-12-21 12:30:00,49.11,49.18,48.95,49.15,546235.0,43.0192,43.0806,42.8791,43.0543,546235.0
2018-12-21 12:35:00,49.14,49.26,49.1,49.24,210927.0,43.0455,43.1506,43.0105,43.1331,210927.0
2018-12-21 12:40:00,49.24,49.3,49.17,49.19,87602.0,43.1331,43.1857,43.0718,43.0893,87602.0
2018-12-21 12:45:00,49.19,49.36,49.19,49.22,205013.0,43.0893,43.2382,43.0893,43.1156,205013.0
2018-12-21 12:50:00,49.23,49.24,49.06,49.06,156964.0,43.1244,43.1331,42.9754,42.9754,156964.0
2018-12-21 12:55:00,49.06,49.15,48.95,49.03,320768.0,42.9754,43.0543,42.8791,42.9492,320768.0
2018-12-21 13:00:00,49.03,49.13,48.99,49.04,148022.0,42.9492,43.0368,42.9141,42.9579,148022.0
2018-12-21 13:05:00,49.04,49.08,48.95,49.06,222817.0,42.9579,42.993,42.8791,42.9754,222817.0
2018-12-21 13:10:00,49.05,49.12,48.97,49.04,117461.0,42.9667,43.028,42.8966,42.9579,117461.0
2018-12-21 13:15:00,49.05,49.12,49.01,49.02,126939.0,42.9667,43.028,42.9316,42.9404,126939.0
2018-12-21 13:20:00,49.03,49.17,49.01,49.15,182619.0,42.9492,43.0718,42.9316,43.0543,182619.0
2018-12-21 13:25:00,49.15,49.25,49.12,49.16,135154.0,43.0543,43.1419,43.028,43.063,135154.0
2018-12-21 13:30:00,49.18,49.32,49.15,49.32,144455.0,43.0806,43.2032,43.0543,43.2032,144455.0
2018-12-21 13:35:00,49.31,49.33,49.2,49.27,206032.0,43.1944,43.2119,43.0981,43.1594,206032.0
2018-12-21 13:40:00,49.28,49.39,49.2,49.38,170859.0,43.1681,43.2645,43.0981,43.2557,170859.0
2018-12-21 13:45:00,49.37,49.37,49.23,49.25,89524.0,43.247,43.247,43.1244,43.1419,89524.0
2018-12-21 13:50:00,49.24,49.29,49.09,49.14,166607.0,43.1331,43.1769,43.0017,43.0455,166607.0
2018-12-21 13:55:00,49.14,49.17,49.1,49.17,573712.0,43.0455,43.0718,43.0105,43.0718,573712.0
2018-12-21 14:00:00,49.17,49.2,49.06,49.13,204415.0,43.0718,43.0981,42.9754,43.0368,204415.0
2018-12-21 14:05:00,49.13,49.17,49.09,49.11,151290.0,43.0368,43.0718,43.0017,43.0192,151290.0
2018-12-21 14:10:00,49.1,49.17,48.99,49.03,241288.0,43.0105,43.0718,42.9141,42.9492,241288.0
2018-12-21 14:15:00,49.03,49.19,49.02,49.19,151856.0,42.9492,43.0893,42.9404,43.0893,151856.0
2018-12-21 14:20:00,49.19,49.27,49.16,49.2,109166.0,43.0893,43.1594,43.063,43.0981,109166.0
2018-12-21 14:25:00,49.19,49.22,49.08,49.14,113756.0,43.0893,43.1156,42.993,43.0455,113756.0
2018-12-21 14:30:00,49.14,49.19,49.06,49.08,130616.0,43.0455,43.0893,42.9754,42.993,130616.0
2018-12-21 14:35:00,49.08,49.15,49.07,49.08,156877.0,42.993,43.0543,42.9842,42.993,156877.0
2018-12-21 14:40:00,49.08,49.1,48.95,48.98,154816.0,42.993,43.0105,42.8791,42.9054,154816.0
2018-12-21 14:45:00,48.99,49.06,48.97,49.05,224783.0,42.9141,42.9754,42.8966,42.9667,224783.0
2018-12-21 14:50:00,49.05,49.27,49.05,49.08,185826.0,42.9667,43.1594,42.9667,42.993,185826.0
2018-12-21 14:55:00,49.09,49.11,49.0,49.09,238984.0,43.0017,43.0192,42.9229,43.0017,238984.0
2018-12-21 15:00:00,49.1,49.21,49.1,49.17,162813.0,43.0105,43.1068,43.0105,43.0718,162813.0
2018-12-21 15:05:00,49.17,49.18,49.05,49.09,154052.0,43.0718,43.0806,42.9667,43.0017,154052.0
2018-12-21 15:10:00,49.09,49.09,48.93,48.97,198235.0,43.0017,43.0017,42.8616,42.8966,198235.0
2018-12-21 15:15:00,48.96,49.0,48.82,48.86,292344.0,42.8878,42.9229,42.7652,42.8002,292344.0
2018-12-21 15:20:00,48.85,48.92,48.81,48.84,228886.0,42.7915,42.8528,42.7564,42.7827,228886.0
2018-12-21 15:25:00,48.84,48.85,48.69,48.69,231305.0,42.7827,42.7915,42.6513,42.6513,231305.0
2018-12-21 15:30:00,48.7,48.83,48.7,48.7,355638.0,42.6601,42.774,42.6601,42.6601,355638.0
2018-12-21 15:35:00,48.71,48.72,48.55,48.57,280985.0,42.6688,42.6776,42.5287,42.5462,280985.0
2018-12-21 15:40:00,48.56,48.76,48.55,48.71,386041.0,42.5374,42.7126,42.5287,42.6688,386041.0
2018-12-21 15:45:00,48.71,48.83,48.69,48.7,442764.0,42.6688,42.774,42.6513,42.6601,442764.0
2018-12-21 15:50:00,48.7,48.74,48.58,48.66,739074.0,42.6601,42.6951,42.555,42.625,739074.0
2018-12-21 15:55:00,48.66,48.67,48.58,48.59,1110361.0,42.625,42.6338,42.555,42.5637,1110361.0
2018-12-24 09:30:00,48.28,48.66,48.27,48.3,228463.0,42.2922,42.625,42.2834,42.3097,228463.0
2018-12-24 09:35:00,48.3,48.31,48.07,48.14,238017.0,42.3097,42.3185,42.1082,42.1695,238017.0
2018-12-24 09:40:00,48.13,48.13,47.96,47.96,271067.0,42.1608,42.1608,42.0119,42.0119,271067.0
2018-12-24 09:45:00,47.95,47.99,47.81,47.87,468473.0,42.0031,42.0381,41.8805,41.933,468473.0
2018-12-24 09:50:00,47.87,47.98,47.7,47.76,272182.0,41.933,42.0294,41.7841,41.8367,272182.0
2018-12-24 09:55:00,47.75,47.9,47.73,47.9,262689.0,41.8279,41.9593,41.8104,41.9593,262689.0
2018-12-24 10:00:00,47.89,48.06,47.89,47.98,252776.0,41.9505,42.0995,41.9505,42.0294,252776.0
2018-12-24 10:05:00,47.97,48.03,47.69,47.72,434393.0,42.0206,42.0732,41.7753,41.8016,434393.0
2018-12-24 10:10:00,47.72,48.17,47.72,48.14,243166.0,41.8016,42.1958,41.8016,42.1695,243166.0
2018-12-24 10:15:00,48.13,48.16,47.89,47.96,252686.0,42.1608,42.1871,41.9505,42.0119,252686.0
2018-12-24 10:20:00,47.96,48.14,47.91,48.08,263984.0,42.0119,42.1695,41.9681,42.117,263984.0
2018-12-24 10:25:00,48.08,48.21,48.05,48.12,230854.0,42.117,42.2309,42.0907,42.152,230854.0
2018-12-24 10:30:00,48.12,48.32,48.12,48.27,250454.0,42.152,42.3272,42.152,42.2834,250454.0
2018-12-24 10:35:00,48.27,48.4,48.23,48.4,266143.0,42.2834,42.3973,42.2484,42.3973,266143.0
2018-12-24 10:40:00,48.41,48.62,48.4,48.54,347481.0,42.406,42.59,42.3973,42.5199,347481.0
2018-12-24 10:45:00,48.55,48.56,48.39,48.48,317242.0,42.5287,42.5374,42.3885,42.4674,317242.0
2018-12-24 10:50:00,48.47,48.47,48.32,48.34,226156.0,42.4586,42.4586,42.3272,42.3447,226156.0
2018-12-24 10:55:00,48.34,48.36,48.2,48.25,220770.0,42.3447,42.3623,42.2221,42.2659,220770.0
2018-12-24 11:00:00,48.26,48.39,48.08,48.09,255250.0,42.2747,42.3885,42.117,42.1257,255250.0
2018-12-24 11:05:00,48.1,48.21,48.06,48.19,187318.0,42.1345,42.2309,42.0995,42.2133,187318.0
2018-12-24 11:10:00,48.18,48.26,48.11,48.26,128768.0,42.2046,42.2747,42.1433,42.2747,128768.0
2018-12-24 11:15:00,48.25,48.25,48.02,48.09,277541.0,42.2659,42.2659,42.0644,42.1257,277541.0
2018-12-24 11:20:00,48.09,48.16,47.99,47.99,247660.0,42.1257,42.1871,42.0381,42.0381,247660.0
2018-12-24 11:25:00,48.0,48.04,47.91,47.93,168549.0,42.0469,42.0819,41.9681,41.9856,168549.0
2018-12-24 11:30:00,47.93,48.08,47.92,48.04,119455.0,41.9856,42.117,41.9768,42.0819,119455.0
2018-12-24 11:35:00,48.02,48.03,47.9,47.96,108430.0,42.0644,42.0732,41.9593,42.0119,108430.0
2018-12-24 11:40:00,47.96,48.07,47.9,47.93,229913.0,42.0119,42.1082,41.9593,41.9856,229913.0
2018-12-24 11:45:00,47.93,47.93,47.72,47.78,271671.0,41.9856,41.9856,41.8016,41.8542,271671.0
2018-12-24 11:50:00,47.78,47.87,47.7,47.86,160146.0,41.8542,41.933,41.7841,41.9243,160146.0
2018-12-24 11:55:00,47.85,47.91,47.78,47.8,242924.0,41.9155,41.9681,41.8542,41.8717,242924.0
2018-12-24 12:00:00,47.81,47.97,47.8,47.95,380347.0,41.8805,42.0206,41.8717,42.0031,380347.0
2018-12-24 12:05:00,47.93,47.98,47.87,47.87,213966.0,41.9856,42.0294,41.933,41.933,213966.0
2018-12-24 12:10:00,47.88,47.93,47.78,47.9,216752.0,41.9418,41.9856,41.8542,41.9593,216752.0
2018-12-24 12:15:00,47.9,47.94,47.86,47.86,236829.0,41.9593,41.9943,41.9243,41.9243,236829.0
2018-12-24 12:20:00,47.86,47.87,47.73,47.82,316048.0,41.9243,41.933,41.8104,41.8892,316048.0
2018-12-24 12:25:00,47.81,48.03,47.81,47.91,241957.0,41.8805,42.0732,41.8805,41.9681,241957.0
2018-12-24 12:30:00,47.92,47.99,47.74,47.83,309566.0,41.9768,42.0381,41.8191,41.898,309566.0
2018-12-24 12:35:00,47.83,47.86,47.69,47.71,143393.0,41.898,41.9243,41.7753,41.7929,143393.0
2018-12-24 12:40:00,47.7,47.74,47.6,47.66,218466.0,41.7841,41.8191,41.6965,41.7491,218466.0
2018-12-24 12:45:00,47.66,47.66,47.55,47.61,203493.0,41.7491,41.7491,41.6527,41.7053,203493.0
2018-12-24 12:50:00,47.61,47.62,47.48,47.53,229738.0,41.7053,41.714,41.5914,41.6352,229738.0
2018-12-24 12:55:00,47.52,47.53,47.31,47.34,498159.0,41.6264,41.6352,41.4425,41.4688,498159.0
2018-12-26 09:30:00,47.56,47.86,47.52,47.82,515121.0,41.6615,41.9243,41.6264,41.8892,515121.0
2018-12-26 09:35:00,47.83,47.84,47.65,47.78,500154.0,41.898,41.9067,41.7403,41.8542,500154.0
2018-12-26 09:40:00,47.78,47.79,47.52,47.54,346383.0,41.8542,41.8629,41.6264,41.6439,346383.0
2018-12-26 09:45:00,47.55,47.6,47.49,47.58,266166.0,41.6527,41.6965,41.6002,41.679,266166.0
2018-12-26 09:50:00,47.58,47.6,47.47,47.55,222092.0,41.679,41.6965,41.5826,41.6527,222092.0
2018-12-26 09:55:00,47.56,47.56,47.42,47.44,261015.0,41.6615,41.6615,41.5388,41.5564,261015.0
2018-12-26 10:00:00,47.43,47.49,47.36,47.37,156319.0,41.5476,41.6002,41.4863,41.495,156319.0
2018-12-26 10:05:00,47.37,47.41,47.27,47.41,141342.0,41.495,41.5301,41.4074,41.5301,141342.0
2018-12-26 10:10:00,47.42,47.43,47.16,47.19,273160.0,41.5388,41.5476,41.3111,41.3374,273160.0
2018-12-26 10:15:00,47.19,47.25,47.05,47.05,202695.0,41.3374,41.3899,41.2147,41.2147,202695.0
2018-12-26 10:20:00,47.05,47.36,47.05,47.33,203470.0,41.2147,41.4863,41.2147,41.46,203470.0
2018-12-26 10:25:00,47.34,47.4,47.22,47.22,150473.0,41.4688,41.5213,41.3636,41.3636,150473.0
2018-12-26 10:30:00,47.23,47.34,47.2,47.24,190844.0,41.3724,41.4688,41.3461,41.3812,190844.0
2018-12-26 10:35:00,47.25,47.27,47.11,47.2,209172.0,41.3899,41.4074,41.2673,41.3461,209172.0
2018-12-26 10:40:00,47.2,47.25,47.16,47.22,128491.0,41.3461,41.3899,41.3111,41.3636,128491.0
2018-12-26 10:45:00,47.22,47.3,47.19,47.25,163140.0,41.3636,41.4337,41.3374,41.3899,163140.0
2018-12-26 10:50:00,47.26,47.37,47.07,47.07,369763.0,41.3987,41.495,41.2322,41.2322,369763.0
2018-12-26 10:55:00,47.07,47.19,47.07,47.11,209247.0,41.2322,41.3374,41.2322,41.2673,209247.0
2018-12-26 11:00:00,47.11,47.34,47.09,47.32,210294.0,41.2673,41.4688,41.2498,41.4512,210294.0
2018-12-26 11:05:00,47.32,47.35,47.21,47.29,222011.0,41.4512,41.4775,41.3549,41.425,222011.0
2018-12-26 11:10:00,47.29,47.36,47.29,47.33,127325.0,41.425,41.4863,41.425,41.46,127325.0
2018-12-26 11:15:00,47.33,47.49,47.32,47.44,278092.0,41.46,41.6002,41.4512,41.5564,278092.0
2018-12-26 11:20:00,47.45,47.48,47.37,47.38,249006.0,41.5651,41.5914,41.495,41.5038,249006.0
2018-12-26 11:25:00,47.37,47.48,47.37,47.44,188237.0,41.495,41.5914,41.495,41.5564,188237.0
2018-12-26 11:30:00,47.46,47.46,47.38,47.39,138319.0,41.5739,41.5739,41.5038,41.5126,138319.0
2018-12-26 11:35:00,47.4,47.51,47.37,47.51,156114.0,41.5213,41.6177,41.495,41.6177,156114.0
2018-12-26 11:40:00,47.51,47.6,47.48,47.56,191138.0,41.6177,41.6965,41.5914,41.6615,191138.0
2018-12-26 11:45:00,47.55,47.57,47.5,47.56,144622.0,41.6527,41.6702,41.6089,41.6615,144622.0
2018-12-26 11:50:00,47.56,47.57,47.49,47.56,151161.0,41.6615,41.6702,41.6002,41.6615,151161.0
2018-12-26 11:55:00,47.56,47.71,47.56,47.71,254089.0,41.6615,41.7929,41.6615,41.7929,254089.0
2018-12-26 12:00:00,47.71,47.78,47.67,47.71,341013.0,41.7929,41.8542,41.7578,41.7929,341013.0
2018-12-26 12:05:00,47.7,47.84,47.7,47.83,217452.0,41.7841,41.9067,41.7841,41.898,217452.0
2018-12-26 12:10:00,47.83,48.02,47.8,47.98,254691.0,41.898,42.0644,41.8717,42.0294,254691.0
2018-12-26 12:15:00,47.97,48.0,47.81,47.85,216587.0,42.0206,42.0469,41.8805,41.9155,216587.0
2018-12-26 12:20:00,47.85,47.91,47.78,47.84,276030.0,41.9155,41.9681,41.8542,41.9067,276030.0
2018-12-26 12:25:00,47.84,47.93,47.82,47.85,277733.0,41.9067,41.9856,41.8892,41.9155,277733.0
2018-12-26 12:30:00,47.85,47.94,47.83,47.9,265875.0,41.9155,41.9943,41.898,41.9593,265875.0
2018-12-26 12:35:00,47.91,48.0,47.89,47.94,174546.0,41.9681,42.0469,41.9505,41.9943,174546.0
2018-12-26 12:40:00,47.94,48.04,47.92,48.03,156839.0,41.9943,42.0819,41.9768,42.0732,156839.0
2018-12-26 12:45:00,48.04,48.13,47.96,47.98,154819.0,42.0819,42.1608,42.0119,42.0294,154819.0
2018-12-26 12:50:00,47.99,48.09,47.99,48.07,174028.0,42.0381,42.1257,42.0381,42.1082,174028.0
2018-12-26 12:55:00,48.07,48.17,48.07,48.13,223992.0,42.1082,42.1958,42.1082,42.1608,223992.0
2018-12-26 13:00:00,48.13,48.17,48.05,48.09,273224.0,42.1608,42.1958,42.0907,42.1257,273224.0
2018-12-26 13:05:00,48.09,48.09,47.98,48.01,132567.0,42.1257,42.1257,42.0294,42.0557,132567.0
2018-12-26 13:10:00,48.0,48.04,47.88,47.91,257603.0,42.0469,42.0819,41.9418,41.9681,257603.0
2018-12-26 13:15:00,47.9,47.9,47.77,47.78,131946.0,41.9593,41.9593,41.8454,41.8542,131946.0
2018-12-26 13:20:00,47.77,47.9,47.76,47.85,107243.0,41.8454,41.9593,41.8367,41.9155,107243.0
2018-12-26 13:25:00,47.84,47.94,47.83,47.9,186198.0,41.9067,41.9943,41.898,41.9593,186198.0
2018-12-26 13:30:00,47.89,47.93,47.87,47.89,117809.0,41.9505,41.9856,41.933,41.9505,117809.0
2018-12-26 13:35:00,47.89,47.95,47.84,47.95,148397.0,41.9505,42.0031,41.9067,42.0031,148397.0
2018-12-26 13:40:00,47.95,48.03,47.95,48.0,67850.0,42.0031,42.0732,42.0031,42.0469,67850.0
2018-12-26 13:45:00,48.01,48.14,48.01,48.11,63828.0,42.0557,42.1695,42.0557,42.1433,63828.0
2018-12-26 13:50:00,48.11,48.32,48.11,48.32,105558.0,42.1433,42.3272,42.1433,42.3272,105558.0
2018-12-26 13:55:00,48.32,48.34,48.28,48.32,79271.0,42.3272,42.3447,42.2922,42.3272,79271.0
2018-12-26 14:00:00,48.33,48.35,48.27,48.34,69257.0,42.336,42.3535,42.2834,42.3447,69257.0
2018-12-26 14:05:00,48.33,48.33,48.26,48.3,93452.0,42.336,42.336,42.2747,42.3097,93452.0
2018-12-26 14:10:00,48.3,48.32,48.21,48.23,77194.0,42.3097,42.3272,42.2309,42.2484,77194.0
2018-12-26 14:15:00,48.24,48.29,48.13,48.19,380665.0,42.2571,42.3009,42.1608,42.2133,380665.0
2018-12-26 14:20:00,48.2,48.24,48.15,48.24,204817.0,42.2221,42.2571,42.1783,42.2571,204817.0
2018-12-26 14:25:00,48.25,48.25,48.16,48.21,119621.0,42.2659,42.2659,42.1871,42.2309,119621.0
2018-12-26 14:30:00,48.21,48.39,48.21,48.38,97690.0,42.2309,42.3885,42.2309,42.3798,97690.0
2018-12-26 14:35:00,48.39,48.4,48.34,48.38,102650.0,42.3885,42.3973,42.3447,42.3798,102650.0
2018-12-26 14:40:00,48.38,48.4,48.29,48.37,129316.0,42.3798,42.3973,42.3009,42.371,129316.0
2018-12-26 14:45:00,48.37,48.38,48.3,48.31,135657.0,42.371,42.3798,42.3097,42.3185,135657.0
2018-12-26 14:50:00,48.31,48.41,48.31,48.37,108119.0,42.3185,42.406,42.3185,42.371,108119.0
2018-12-26 14:55:00,48.37,48.52,48.32,48.51,250351.0,42.371,42.5024,42.3272,42.4936,250351.0
2018-12-26 15:00:00,48.5,48.52,48.44,48.48,232056.0,42.4849,42.5024,42.4323,42.4674,232056.0
2018-12-26 15:05:00,48.47,48.62,48.47,48.55,129497.0,42.4586,42.59,42.4586,42.5287,129497.0
2018-12-26 15:10:00,48.56,48.63,48.55,48.63,57441.0,42.5374,42.5988,42.5287,42.5988,57441.0
2018-12-26 15:15:00,48.63,48.69,48.61,48.62,205802.0,42.5988,42.6513,42.5812,42.59,205802.0
2018-12-26 15:20:00,48.62,48.8,48.62,48.8,139779.0,42.59,42.7477,42.59,42.7477,139779.0
2018-12-26 15:25:00,48.8,48.84,48.76,48.82,103920.0,42.7477,42.7827,42.7126,42.7652,103920.0
2018-12-26 15:30:00,48.82,48.94,48.79,48.9,153860.0,42.7652,42.8703,42.7389,42.8353,153860.0
2018-12-26 15:35:00,48.9,49.06,48.88,49.06,194389.0,42.8353,42.9754,42.8178,42.9754,194389.0
2018-12-26 15:40:00,49.05,49.26,49.01,49.26,199597.0,42.9667,43.1506,42.9316,43.1506,199597.0
2018-12-26 15:45:00,49.27,49.33,49.13,49.17,356786.0,43.1594,43.2119,43.0368,43.0718,356786.0
2018-12-26 15:50:00,49.16,49.36,49.15,49.36,470645.0,43.063,43.2382,43.0543,43.2382,470645.0
2018-12-26 15:55:00,49.37,49.48,49.34,49.47,738485.0,43.247,43.3433,43.2207,43.3346,738485.0
2018-12-27 09:30:00,48.89,48.96,48.64,48.96,373500.0,42.8265,42.8878,42.6075,42.8878,373500.0
2018-12-27 09:35:00,48.96,49.19,48.91,49.02,283544.0,42.8878,43.0893,42.844,42.9404,283544.0
2018-12-27 09:40:00,49.02,49.07,48.83,48.84,289823.0,42.9404,42.9842,42.774,42.7827,289823.0
2018-12-27 09:45:00,48.85,48.94,48.7,48.74,218173.0,42.7915,42.8703,42.6601,42.6951,218173.0
2018-12-27 09:50:00,48.74,48.81,48.69,48.76,209903.0,42.6951,42.7564,42.6513,42.7126,209903.0
2018-12-27 09:55:00,48.76,49.0,48.73,48.98,170814.0,42.7126,42.9229,42.6864,42.9054,170814.0
2018-12-27 10:00:00,48.98,49.14,48.9,49.06,211063.0,42.9054,43.0455,42.8353,42.9754,211063.0
2018-12-27 10:05:00,49.06,49.14,48.83,48.83,181906.0,42.9754,43.0455,42.774,42.774,181906.0
2018-12-27 10:10:00,48.84,48.92,48.79,48.91,94852.0,42.7827,42.8528,42.7389,42.844,94852.0
2018-12-27 10:15:00,48.91,49.08,48.9,48.93,216566.0,42.844,42.993,42.8353,42.8616,216566.0
2018-12-27 10:20:00,48.93,49.07,48.89,49.02,293422.0,42.8616,42.9842,42.8265,42.9404,293422.0
2018-12-27 10:25:00,49.02,49.07,49.02,49.03,92566.0,42.9404,42.9842,42.9404,42.9492,92566.0
2018-12-27 10:30:00,49.03,49.12,48.87,49.12,200592.0,42.9492,43.028,42.809,43.028,200592.0
2018-12-27 10:35:00,49.11,49.18,49.05,49.06,201545.0,43.0192,43.0806,42.9667,42.9754,201545.0
2018-12-27 10:40:00,49.05,49.24,49.03,49.21,251329.0,42.9667,43.1331,42.9492,43.1068,251329.0
2018-12-27 10:45:00,49.21,49.27,49.13,49.19,152926.0,43.1068,43.1594,43.0368,43.0893,152926.0
2018-12-27 10:50:00,49.2,49.22,49.02,49.02,157931.0,43.0981,43.1156,42.9404,42.9404,157931.0
2018-12-27 10:55:00,49.02,49.1,48.98,48.98,156934.0,42.9404,43.0105,42.9054,42.9054,156934.0
2018-12-27 11:00:00,48.98,49.02,48.88,48.92,168288.0,42.9054,42.9404,42.8178,42.8528,168288.0
2018-12-27 11:05:00,48.92,49.0,48.9,48.95,126539.0,42.8528,42.9229,42.8353,42.8791,126539.0
2018-12-27 11:10:00,48.95,49.03,48.92,48.98,158422.0,42.8791,42.9492,42.8528,42.9054,158422.0
2018-12-27 11:15:00,48.97,49.18,48.96,49.17,120021.0,42.8966,43.0806,42.8878,43.0718,120021.0
2018-12-27 11:20:00,49.16,49.24,49.14,49.22,93477.0,43.063,43.1331,43.0455,43.1156,93477.0
2018-12-27 11:25:00,49.24,49.39,49.21,49.36,245520.0,43.1331,43.2645,43.1068,43.2382,245520.0
2018-12-27 11:30:00,49.37,49.51,49.33,49.34,165416.0,43.247,43.3696,43.2119,43.2207,165416.0
2018-12-27 11:35:00,49.33,49.39,49.25,49.32,152726.0,43.2119,43.2645,43.1419,43.2032,152726.0
2018-12-27 11:40:00,49.31,49.31,49.17,49.19,165395.0,43.1944,43.1944,43.0718,43.0893,165395.0
2018-12-27 11:45:00,49.18,49.21,49.09,49.1,134559.0,43.0806,43.1068,43.0017,43.0105,134559.0
2018-12-27 11:50:00,49.1,49.21,49.1,49.13,103057.0,43.0105,43.1068,43.0105,43.0368,103057.0
2018-12-27 11:55:00,49.14,49.28,49.11,49.25,96149.0,43.0455,43.1681,43.0192,43.1419,96149.0
2018-12-27 12:00:00,49.24,49.25,49.14,49.16,71053.0,43.1331,43.1419,43.0455,43.063,71053.0
2018-12-27 12:05:00,49.14,49.24,49.14,49.21,93783.0,43.0455,43.1331,43.0455,43.1068,93783.0
2018-12-27 12:10:00,49.23,49.25,49.19,49.22,118754.0,43.1244,43.1419,43.0893,43.1156,118754.0
2018-12-27 12:15:00,49.23,49.34,49.23,49.31,78701.0,43.1244,43.2207,43.1244,43.1944,78701.0
2018-12-27 12:20:00,49.31,49.32,49.21,49.28,47576.0,43.1944,43.2032,43.1068,43.1681,47576.0
2018-12-27 12:25:00,49.28,49.29,49.0,49.07,238908.0,43.1681,43.1769,42.9229,42.9842,238908.0
2018-12-27 12:30:00,49.05,49.08,48.98,49.06,161180.0,42.9667,42.993,42.9054,42.9754,161180.0
2018-12-27 12:35:00,49.06,49.15,49.03,49.1,167419.0,42.9754,43.0543,42.9492,43.0105,167419.0
2018-12-27 12:40:00,49.09,49.11,49.01,49.05,97434.0,43.0017,43.0192,42.9316,42.9667,97434.0
2018-12-27 12:45:00,49.07,49.15,49.01,49.11,118312.0,42.9842,43.0543,42.9316,43.0192,118312.0
2018-12-27 12:50:00,49.1,49.17,49.04,49.17,123194.0,43.0105,43.0718,42.9579,43.0718,123194.0
2018-12-27 12:55:00,49.18,49.21,49.08,49.19,262013.0,43.0806,43.1068,42.993,43.0893,262013.0
2018-12-27 13:00:00,49.18,49.22,49.13,49.17,137920.0,43.0806,43.1156,43.0368,43.0718,137920.0
2018-12-27 13:05:00,49.18,49.28,49.18,49.24,58376.0,43.0806,43.1681,43.0806,43.1331,58376.0
2018-12-27 13:10:00,49.24,49.28,49.15,49.21,87972.0,43.1331,43.1681,43.0543,43.1068,87972.0
2018-12-27 13:15:00,49.21,49.22,49.14,49.16,72386.0,43.1068,43.1156,43.0455,43.063,72386.0
2018-12-27 13:20:00,49.15,49.15,49.09,49.12,62190.0,43.0543,43.0543,43.0017,43.028,62190.0
2018-12-27 13:25:00,49.12,49.19,49.08,49.09,92656.0,43.028,43.0893,42.993,43.0017,92656.0
2018-12-27 13:30:00,49.08,49.15,49.07,49.14,57246.0,42.993,43.0543,42.9842,43.0455,57246.0
2018-12-27 13:35:00,49.14,49.14,49.05,49.05,103060.0,43.0455,43.0455,42.9667,42.9667,103060.0
2018-12-27 13:40:00,49.05,49.1,49.04,49.05,39777.0,42.9667,43.0105,42.9579,42.9667,39777.0
2018-12-27 13:45:00,49.06,49.07,48.84,48.85,174091.0,42.9754,42.9842,42.7827,42.7915,174091.0
2018-12-27 13:50:00,48.85,48.89,48.75,48.8,320418.0,42.7915,42.8265,42.7039,42.7477,320418.0
2018-12-27 13:55:00,48.81,48.89,48.8,48.87,96020.0,42.7564,42.8265,42.7477,42.809,96020.0
2018-12-27 14:00:00,48.87,48.91,48.82,48.9,125517.0,42.809,42.844,42.7652,42.8353,125517.0
2018-12-27 14:05:00,48.9,48.95,48.77,48.77,225458.0,42.8353,42.8791,42.7214,42.7214,225458.0
2018-12-27 14:10:00,48.77,48.83,48.75,48.78,111421.0,42.7214,42.774,42.7039,42.7302,111421.0
2018-12-27 14:15:00,48.77,48.77,48.67,48.72,233670.0,42.7214,42.7214,42.6338,42.6776,233670.0
2018-12-27 14:20:00,48.71,48.8,48.7,48.74,120822.0,42.6688,42.7477,42.6601,42.6951,120822.0
2018-12-27 14:25:00,48.74,48.8,48.68,48.8,142806.0,42.6951,42.7477,42.6426,42.7477,142806.0
2018-12-27 14:30:00,48.79,48.79,48.68,48.73,123333.0,42.7389,42.7389,42.6426,42.6864,123333.0
2018-12-27 14:35:00,48.73,48.81,48.72,48.81,105589.0,42.6864,42.7564,42.6776,42.7564,105589.0
2018-12-27 14:40:00,48.8,49.14,48.8,49.13,227458.0,42.7477,43.0455,42.7477,43.0368,227458.0
2018-12-27 14:45:00,49.14,49.16,48.98,49.02,148002.0,43.0455,43.063,42.9054,42.9404,148002.0
2018-12-27 14:50:00,49.01,49.26,48.96,49.17,166984.0,42.9316,43.1506,42.8878,43.0718,166984.0
2018-12-27 14:55:00,49.17,49.21,49.11,49.21,138041.0,43.0718,43.1068,43.0192,43.1068,138041.0
2018-12-27 15:00:00,49.21,49.24,49.02,49.13,239450.0,43.1068,43.1331,42.9404,43.0368,239450.0
2018-12-27 15:05:00,49.13,49.2,49.05,49.17,126402.0,43.0368,43.0981,42.9667,43.0718,126402.0
2018-12-27 15:10:00,49.17,49.42,49.11,49.42,366159.0,43.0718,43.2908,43.0192,43.2908,366159.0
2018-12-27 15:15:00,49.43,49.43,49.29,49.33,177866.0,43.2995,43.2995,43.1769,43.2119,177866.0
2018-12-27 15:20:00,49.33,49.59,49.33,49.59,398607.0,43.2119,43.4397,43.2119,43.4397,398607.0
2018-12-27 15:25:00,49.59,49.74,49.54,49.7,431300.0,43.4397,43.5711,43.3959,43.5361,431300.0
2018-12-27 15:30:00,49.7,49.77,49.52,49.72,209496.0,43.5361,43.5974,43.3784,43.5536,209496.0
2018-12-27 15:35:00,49.72,49.94,49.71,49.88,272913.0,43.5536,43.7463,43.5448,43.6937,272913.0
2018-12-27 15:40:00,49.89,50.26,49.89,50.18,394035.0,43.7025,44.0266,43.7025,43.9565,394035.0
2018-12-27 15:45:00,50.19,50.21,50.02,50.15,342500.0,43.9653,43.9828,43.8164,43.9302,342500.0
2018-12-27 15:50:00,50.15,50.15,49.92,49.97,355111.0,43.9302,43.9302,43.7288,43.7726,355111.0
2018-12-27 15:55:00,49.96,50.39,49.95,50.38,759987.0,43.7638,44.1405,43.7551,44.1317,759987.0
2018-12-28 09:30:00,50.64,50.87,50.4,50.46,177223.0,44.3595,44.561,44.1492,44.2018,177223.0
2018-12-28 09:35:00,50.46,50.58,50.38,50.58,138888.0,44.2018,44.3069,44.1317,44.3069,138888.0
2018-12-28 09:40:00,50.56,50.75,50.51,50.71,142139.0,44.2894,44.4558,44.2456,44.4208,142139.0
2018-12-28 09:45:00,50.71,50.91,50.69,50.73,147293.0,44.4208,44.596,44.4033,44.4383,147293.0
2018-12-28 09:50:00,50.73,50.86,50.67,50.79,151742.0,44.4383,44.5522,44.3858,44.4909,151742.0
2018-12-28 09:55:00,50.78,50.83,50.68,50.77,97419.0,44.4821,44.5259,44.3945,44.4734,97419.0
2018-12-28 10:00:00,50.77,50.8,50.46,50.47,209108.0,44.4734,44.4996,44.2018,44.2106,209108.0
2018-12-28 10:05:00,50.48,50.59,50.48,50.49,284309.0,44.2193,44.3157,44.2193,44.2281,284309.0
2018-12-28 10:10:00,50.49,50.53,50.39,50.48,99857.0,44.2281,44.2631,44.1405,44.2193,99857.0
2018-12-28 10:15:00,50.48,50.53,50.4,50.43,127643.0,44.2193,44.2631,44.1492,44.1755,127643.0
2018-12-28 10:20:00,50.43,50.47,50.29,50.33,224866.0,44.1755,44.2106,44.0529,44.0879,224866.0
2018-12-28 10:25:00,50.33,50.34,50.19,50.22,139206.0,44.0879,44.0967,43.9653,43.9916,139206.0
2018-12-28 10:30:00,50.21,50.24,50.11,50.15,75149.0,43.9828,44.0091,43.8952,43.9302,75149.0
2018-12-28 10:35:00,50.14,50.15,49.96,50.11,98031.0,43.9215,43.9302,43.7638,43.8952,98031.0
2018-12-28 10:40:00,50.11,50.19,50.06,50.07,83957.0,43.8952,43.9653,43.8514,43.8602,83957.0
2018-12-28 10:45:00,50.08,50.27,50.08,50.2,111086.0,43.8689,44.0354,43.8689,43.974,111086.0
2018-12-28 10:50:00,50.21,50.36,50.2,50.24,128632.0,43.9828,44.1142,43.974,44.0091,128632.0
2018-12-28 10:55:00,50.24,50.27,50.17,50.18,59479.0,44.0091,44.0354,43.9478,43.9565,59479.0
2018-12-28 11:00:00,50.18,50.21,50.08,50.08,89777.0,43.9565,43.9828,43.8689,43.8689,89777.0
2018-12-28 11:05:00,50.09,50.18,50.04,50.17,98456.0,43.8777,43.9565,43.8339,43.9478,98456.0
2018-12-28 11:10:00,50.17,50.26,50.13,50.16,84170.0,43.9478,44.0266,43.9127,43.939,84170.0
2018-12-28 11:15:00,50.17,50.3,50.11,50.16,229519.0,43.9478,44.0616,43.8952,43.939,229519.0
2018-12-28 11:20:00,50.16,50.21,50.11,50.2,118080.0,43.939,43.9828,43.8952,43.974,118080.0
2018-12-28 11:25:00,50.2,50.27,50.14,50.23,133192.0,43.974,44.0354,43.9215,44.0003,133192.0
2018-12-28 11:30:00,50.24,50.32,50.21,50.29,109033.0,44.0091,44.0792,43.9828,44.0529,109033.0
2018-12-28 11:35:00,50.31,50.49,50.28,50.46,229616.0,44.0704,44.2281,44.0441,44.2018,229616.0
2018-12-28 11:40:00,50.45,50.46,50.31,50.31,53963.0,44.193,44.2018,44.0704,44.0704,53963.0
2018-12-28 11:45:00,50.31,50.31,50.19,50.23,42486.0,44.0704,44.0704,43.9653,44.0003,42486.0
2018-12-28 11:50:00,50.23,50.35,50.19,50.29,69849.0,44.0003,44.1054,43.9653,44.0529,69849.0
2018-12-28 11:55:00,50.28,50.36,50.23,50.33,55436.0,44.0441,44.1142,44.0003,44.0879,55436.0
2018-12-28 12:00:00,50.33,50.38,50.28,50.38,39177.0,44.0879,44.1317,44.0441,44.1317,39177.0
2018-12-28 12:05:00,50.36,50.42,50.35,50.36,41610.0,44.1142,44.1668,44.1054,44.1142,41610.0
2018-12-28 12:10:00,50.36,50.37,50.31,50.34,68820.0,44.1142,44.123,44.0704,44.0967,68820.0
2018-12-28 12:15:00,50.34,50.34,50.2,50.25,183834.0,44.0967,44.0967,43.974,44.0178,183834.0
2018-12-28 12:20:00,50.25,50.33,50.21,50.32,47170.0,44.0178,44.0879,43.9828,44.0792,47170.0
2018-12-28 12:25:00,50.32,50.33,50.2,50.28,61263.0,44.0792,44.0879,43.974,44.0441,61263.0
2018-12-28 12:30:00,50.3,50.32,50.25,50.29,54373.0,44.0616,44.0792,44.0178,44.0529,54373.0
2018-12-28 12:35:00,50.28,50.33,50.24,50.33,44404.0,44.0441,44.0879,44.0091,44.0879,44404.0
2018-12-28 12:40:00,50.33,50.41,50.33,50.35,89387.0,44.0879,44.158,44.0879,44.1054,89387.0
2018-12-28 12:45:00,50.36,50.36,50.26,50.26,45257.0,44.1142,44.1142,44.0266,44.0266,45257.0
2018-12-28 12:50:00,50.28,50.34,50.22,50.31,44136.0,44.0441,44.0967,43.9916,44.0704,44136.0
2018-12-28 12:55:00,50.32,50.32,50.13,50.15,49943.0,44.0792,44.0792,43.9127,43.9302,49943.0
2018-12-28 13:00:00,50.16,50.22,50.14,50.14,67841.0,43.939,43.9916,43.9215,43.9215,67841.0
2018-12-28 13:05:00,50.14,50.22,50.08,50.21,48555.0,43.9215,43.9916,43.8689,43.9828,48555.0
2018-12-28 13:10:00,50.21,50.25,50.17,50.22,21225.0,43.9828,44.0178,43.9478,43.9916,21225.0
2018-12-28 13:15:00,50.22,50.27,50.14,50.14,36471.0,43.9916,44.0354,43.9215,43.9215,36471.0
2018-12-28 13:20:00,50.14,50.14,50.04,50.04,42116.0,43.9215,43.9215,43.8339,43.8339,42116.0
2018-12-28 13:25:00,50.04,50.09,50.03,50.06,61668.0,43.8339,43.8777,43.8251,43.8514,61668.0
2018-12-28 13:30:00,50.06,50.07,49.98,50.06,71117.0,43.8514,43.8602,43.7813,43.8514,71117.0
2018-12-28 13:35:00,50.05,50.09,50.02,50.07,103489.0,43.8427,43.8777,43.8164,43.8602,103489.0
2018-12-28 13:40:00,50.07,50.12,50.06,50.07,37280.0,43.8602,43.904,43.8514,43.8602,37280.0
2018-12-28 13:45:00,50.07,50.24,50.07,50.22,51167.0,43.8602,44.0091,43.8602,43.9916,51167.0
2018-12-28 13:50:00,50.23,50.34,50.19,50.23,63627.0,44.0003,44.0967,43.9653,44.0003,63627.0
2018-12-28 13:55:00,50.24,50.27,50.22,50.24,65936.0,44.0091,44.0354,43.9916,44.0091,65936.0
2018-12-28 14:00:00,50.24,50.38,50.24,50.36,88161.0,44.0091,44.1317,44.0091,44.1142,88161.0
2018-12-28 14:05:00,50.37,50.48,50.37,50.43,108570.0,44.123,44.2193,44.123,44.1755,108570.0
2018-12-28 14:10:00,50.43,50.54,50.38,50.52,48985.0,44.1755,44.2719,44.1317,44.2544,48985.0
2018-12-28 14:15:00,50.52,50.62,50.48,50.48,73714.0,44.2544,44.342,44.2193,44.2193,73714.0
2018-12-28 14:20:00,50.48,50.54,50.42,50.52,76844.0,44.2193,44.2719,44.1668,44.2544,76844.0
2018-12-28 14:25:00,50.53,50.54,50.44,50.44,81009.0,44.2631,44.2719,44.1843,44.1843,81009.0
2018-12-28 14:30:00,50.45,50.54,50.44,50.53,20936.0,44.193,44.2719,44.1843,44.2631,20936.0
2018-12-28 14:35:00,50.53,50.76,50.52,50.74,214901.0,44.2631,44.4646,44.2544,44.4471,214901.0
2018-12-28 14:40:00,50.74,50.78,50.66,50.73,140398.0,44.4471,44.4821,44.377,44.4383,140398.0
2018-12-28 14:45:00,50.72,50.77,50.64,50.76,60442.0,44.4296,44.4734,44.3595,44.4646,60442.0
2018-12-28 14:50:00,50.75,50.86,50.72,50.82,122907.0,44.4558,44.5522,44.4296,44.5172,122907.0
2018-12-28 14:55:00,50.82,50.83,50.73,50.78,74059.0,44.5172,44.5259,44.4383,44.4821,74059.0
2018-12-28 15:00:00,50.78,50.83,50.66,50.67,77997.0,44.4821,44.5259,44.377,44.3858,77997.0
2018-12-28 15:05:00,50.67,50.67,50.43,50.5,178794.0,44.3858,44.3858,44.1755,44.2368,178794.0
2018-12-28 15:10:00,50.49,50.54,50.32,50.54,349631.0,44.2281,44.2719,44.0792,44.2719,349631.0
2018-12-28 15:15:00,50.53,50.53,50.33,50.33,134416.0,44.2631,44.2631,44.0879,44.0879,134416.0
2018-12-28 15:20:00,50.33,50.33,50.2,50.27,173387.0,44.0879,44.0879,43.974,44.0354,173387.0
2018-12-28 15:25:00,50.28,50.3,49.99,50.1,200631.0,44.0441,44.0616,43.7901,43.8865,200631.0
2018-12-28 15:30:00,50.09,50.14,49.97,50.1,189263.0,43.8777,43.9215,43.7726,43.8865,189263.0
2018-12-28 15:35:00,50.09,50.18,50.0,50.0,212499.0,43.8777,43.9565,43.7989,43.7989,212499.0
2018-12-28 15:40:00,50.0,50.11,49.93,49.94,159215.0,43.7989,43.8952,43.7375,43.7463,159215.0
2018-12-28 15:45:00,49.94,50.05,49.91,50.03,152384.0,43.7463,43.8427,43.72,43.8251,152384.0
2018-12-28 15:50:00,50.04,50.08,49.93,49.93,188727.0,43.8339,43.8689,43.7375,43.7375,188727.0
2018-12-28 15:55:00,49.92,50.18,49.92,50.1,504592.0,43.7288,43.9565,43.7288,43.8865,504592.0
2018-12-31 09:30:00,50.27,50.59,50.27,50.59,73977.0,44.0354,44.3157,44.0354,44.3157,73977.0
2018-12-31 09:35:00,50.61,50.61,50.43,50.46,104517.0,44.3332,44.3332,44.1755,44.2018,104517.0
2018-12-31 09:40:00,50.45,50.47,50.3,50.31,136486.0,44.193,44.2106,44.0616,44.0704,136486.0
2018-12-31 09:45:00,50.31,50.34,50.23,50.28,92065.0,44.0704,44.0967,44.0003,44.0441,92065.0
2018-12-31 09:50:00,50.29,50.34,50.28,50.32,81314.0,44.0529,44.0967,44.0441,44.0792,81314.0
2018-12-31 09:55:00,50.33,50.38,50.3,50.34,44383.0,44.0879,44.1317,44.0616,44.0967,44383.0
2018-12-31 10:00:00,50.35,50.52,50.35,50.47,59087.0,44.1054,44.2544,44.1054,44.2106,59087.0
2018-12-31 10:05:00,50.48,50.53,50.36,50.36,85066.0,44.2193,44.2631,44.1142,44.1142,85066.0
2018-12-31 10:10:00,50.35,50.42,50.32,50.34,126720.0,44.1054,44.1668,44.0792,44.0967,126720.0
2018-12-31 10:15:00,50.33,50.35,50.24,50.27,91054.0,44.0879,44.1054,44.0091,44.0354,91054.0
2018-12-31 10:20:00,50.26,50.31,50.22,50.23,48101.0,44.0266,44.0704,43.9916,44.0003,48101.0
2018-12-31 10:25:00,50.23,50.25,50.16,50.22,56789.0,44.0003,44.0178,43.939,43.9916,56789.0
2018-12-31 10:30:00,50.23,50.26,50.17,50.2,65600.0,44.0003,44.0266,43.9478,43.974,65600.0
2018-12-31 10:35:00,50.19,50.2,50.09,50.1,68933.0,43.9653,43.974,43.8777,43.8865,68933.0
2018-12-31 10:40:00,50.09,50.15,50.08,50.15,51422.0,43.8777,43.9302,43.8689,43.9302,51422.0
2018-12-31 10:45:00,50.16,50.24,50.16,50.17,41759.0,43.939,44.0091,43.939,43.9478,41759.0
2018-12-31 10:50:00,50.16,50.18,50.11,50.15,72180.0,43.939,43.9565,43.8952,43.9302,72180.0
2018-12-31 10:55:00,50.13,50.15,50.04,50.05,88277.0,43.9127,43.9302,43.8339,43.8427,88277.0
2018-12-31 11:00:00,50.05,50.09,49.97,50.08,80844.0,43.8427,43.8777,43.7726,43.8689,80844.0
2018-12-31 11:05:00,50.09,50.11,50.02,50.02,78562.0,43.8777,43.8952,43.8164,43.8164,78562.0
2018-12-31 11:10:00,50.03,50.03,49.97,50.0,113839.0,43.8251,43.8251,43.7726,43.7989,113839.0
2018-12-31 11:15:00,49.99,50.06,49.96,50.05,76041.0,43.7901,43.8514,43.7638,43.8427,76041.0
2018-12-31 11:20:00,50.06,50.08,50.02,50.07,64882.0,43.8514,43.8689,43.8164,43.8602,64882.0
2018-12-31 11:25:00,50.07,50.24,50.07,50.23,123109.0,43.8602,44.0091,43.8602,44.0003,123109.0
2018-12-31 11:30:00,50.22,50.23,50.01,50.07,164272.0,43.9916,44.0003,43.8076,43.8602,164272.0
2018-12-31 11:35:00,50.08,50.17,50.02,50.11,128884.0,43.8689,43.9478,43.8164,43.8952,128884.0
2018-12-31 11:40:00,50.11,50.12,49.99,50.0,82453.0,43.8952,43.904,43.7901,43.7989,82453.0
2018-12-31 11:45:00,50.0,50.15,49.99,50.15,69517.0,43.7989,43.9302,43.7901,43.9302,69517.0
2018-12-31 11:50:00,50.15,50.16,50.11,50.13,60875.0,43.9302,43.939,43.8952,43.9127,60875.0
2018-12-31 11:55:00,50.14,50.19,50.11,50.19,28709.0,43.9215,43.9653,43.8952,43.9653,28709.0
2018-12-31 12:00:00,50.19,50.2,50.14,50.16,115649.0,43.9653,43.974,43.9215,43.939,115649.0
2018-12-31 12:05:00,50.16,50.24,50.13,50.23,66817.0,43.939,44.0091,43.9127,44.0003,66817.0
2018-12-31 12:10:00,50.23,50.27,50.14,50.27,35369.0,44.0003,44.0354,43.9215,44.0354,35369.0
2018-12-31 12:15:00,50.28,50.28,50.17,50.17,64070.0,44.0441,44.0441,43.9478,43.9478,64070.0
2018-12-31 12:20:00,50.17,50.28,50.17,50.26,34942.0,43.9478,44.0441,43.9478,44.0266,34942.0
2018-12-31 12:25:00,50.26,50.29,50.22,50.29,63517.0,44.0266,44.0529,43.9916,44.0529,63517.0
2018-12-31 12:30:00,50.29,50.34,50.28,50.29,78709.0,44.0529,44.0967,44.0441,44.0529,78709.0
2018-12-31 12:35:00,50.29,50.36,50.28,50.35,26327.0,44.0529,44.1142,44.0441,44.1054,26327.0
2018-12-31 12:40:00,50.34,50.37,50.28,50.36,37760.0,44.0967,44.123,44.0441,44.1142,37760.0
2018-12-31 12:45:00,50.36,50.38,50.3,50.31,31640.0,44.1142,44.1317,44.0616,44.0704,31640.0
2018-12-31 12:50:00,50.32,50.32,50.25,50.29,44545.0,44.0792,44.0792,44.0178,44.0529,44545.0
2018-12-31 12:55:00,50.29,50.3,50.25,50.29,27901.0,44.0529,44.0616,44.0178,44.0529,27901.0
2018-12-31 13:00:00,50.29,50.31,50.24,50.25,22893.0,44.0529,44.0704,44.0091,44.0178,22893.0
2018-12-31 13:05:00,50.24,50.3,50.23,50.26,53174.0,44.0091,44.0616,44.0003,44.0266,53174.0
2018-12-31 13:10:00,50.25,50.3,50.23,50.25,57336.0,44.0178,44.0616,44.0003,44.0178,57336.0
2018-12-31 13:15:00,50.25,50.34,50.25,50.32,169650.0,44.0178,44.0967,44.0178,44.0792,169650.0
2018-12-31 13:20:00,50.32,50.34,50.3,50.32,29668.0,44.0792,44.0967,44.0616,44.0792,29668.0
2018-12-31 13:25:00,50.32,50.35,50.3,50.33,20552.0,44.0792,44.1054,44.0616,44.0879,20552.0
2018-12-31 13:30:00,50.34,50.36,50.3,50.3,42877.0,44.0967,44.1142,44.0616,44.0616,42877.0
2018-12-31 13:35:00,50.31,50.33,50.28,50.28,26149.0,44.0704,44.0879,44.0441,44.0441,26149.0
2018-12-31 13:40:00,50.29,50.32,50.25,50.26,36574.0,44.0529,44.0792,44.0178,44.0266,36574.0
2018-12-31 13:45:00,50.26,50.27,50.23,50.26,24319.0,44.0266,44.0354,44.0003,44.0266,24319.0
2018-12-31 13:50:00,50.25,50.28,50.15,50.18,57251.0,44.0178,44.0441,43.9302,43.9565,57251.0
2018-12-31 13:55:00,50.18,50.21,50.15,50.15,40111.0,43.9565,43.9828,43.9302,43.9302,40111.0
2018-12-31 14:00:00,50.15,50.15,50.05,50.12,95937.0,43.9302,43.9302,43.8427,43.904,95937.0
2018-12-31 14:05:00,50.11,50.18,50.11,50.17,36564.0,43.8952,43.9565,43.8952,43.9478,36564.0
2018-12-31 14:10:00,50.16,50.17,50.06,50.08,82266.0,43.939,43.9478,43.8514,43.8689,82266.0
2018-12-31 14:15:00,50.08,50.2,50.07,50.19,94958.0,43.8689,43.974,43.8602,43.9653,94958.0
2018-12-31 14:20:00,50.19,50.2,50.02,50.1,136164.0,43.9653,43.974,43.8164,43.8865,136164.0
2018-12-31 14:25:00,50.1,50.11,50.02,50.05,93001.0,43.8865,43.8952,43.8164,43.8427,93001.0
2018-12-31 14:30:00,50.04,50.08,50.01,50.03,81772.0,43.8339,43.8689,43.8076,43.8251,81772.0
2018-12-31 14:35:00,50.03,50.05,49.98,50.04,104109.0,43.8251,43.8427,43.7813,43.8339,104109.0
2018-12-31 14:40:00,50.03,50.1,50.03,50.09,86835.0,43.8251,43.8865,43.8251,43.8777,86835.0
2018-12-31 14:45:00,50.08,50.16,50.06,50.14,291805.0,43.8689,43.939,43.8514,43.9215,291805.0
2018-12-31 14:50:00,50.14,50.27,50.14,50.22,58552.0,43.9215,44.0354,43.9215,43.9916,58552.0
2018-12-31 14:55:00,50.22,50.24,50.12,50.12,78380.0,43.9916,44.0091,43.904,43.904,78380.0
2018-12-31 15:00:00,50.12,50.25,50.12,50.16,149717.0,43.904,44.0178,43.904,43.939,149717.0
2018-12-31 15:05:00,50.17,50.22,50.11,50.11,145911.0,43.9478,43.9916,43.8952,43.8952,145911.0
2018-12-31 15:10:00,50.11,50.19,50.1,50.15,50597.0,43.8952,43.9653,43.8865,43.9302,50597.0
2018-12-31 15:15:00,50.15,50.16,50.09,50.16,508234.0,43.9302,43.939,43.8777,43.939,508234.0
2018-12-31 15:20:00,50.17,50.21,50.08,50.09,81257.0,43.9478,43.9828,43.8689,43.8777,81257.0
2018-12-31 15:25:00,50.08,50.29,50.08,50.24,105927.0,43.8689,44.0529,43.8689,44.0091,105927.0
2018-12-31 15:30:00,50.24,50.38,50.23,50.34,85521.0,44.0091,44.1317,44.0003,44.0967,85521.0
2018-12-31 15:35:00,50.33,50.37,50.29,50.37,87603.0,44.0879,44.123,44.0529,44.123,87603.0
2018-12-31 15:40:00,50.37,50.47,50.35,50.45,174748.0,44.123,44.2106,44.1054,44.193,174748.0
2018-12-31 15:45:00,50.45,50.53,50.31,50.34,223141.0,44.193,44.2631,44.0704,44.0967,223141.0
2018-12-31 15:50:00,50.34,50.37,50.24,50.27,177952.0,44.0967,44.123,44.0091,44.0354,177952.0
2018-12-31 15:55:00,50.27,50.52,50.16,50.52,804694.0,44.0354,44.2544,43.939,44.2544,804694.0
2019-01-02 09:30:00,49.78,49.89,49.5,49.8,267127.0,43.6061,43.7025,43.3609,43.6237,267127.0
2019-01-02 09:35:00,49.8,49.91,49.71,49.84,449680.0,43.6237,43.72,43.5448,43.6587,449680.0
2019-01-02 09:40:00,49.84,49.93,49.74,49.93,191244.0,43.6587,43.7375,43.5711,43.7375,191244.0
2019-01-02 09:45:00,49.93,50.0,49.89,50.0,140632.0,43.7375,43.7989,43.7025,43.7989,140632.0
2019-01-02 09:50:00,50.0,50.06,49.93,49.98,168463.0,43.7989,43.8514,43.7375,43.7813,168463.0
2019-01-02 09:55:00,49.98,50.17,49.96,50.15,143459.0,43.7813,43.9478,43.7638,43.9302,143459.0
2019-01-02 10:00:00,50.15,50.21,50.02,50.21,107627.0,43.9302,43.9828,43.8164,43.9828,107627.0
2019-01-02 10:05:00,50.22,50.38,50.2,50.35,184821.0,43.9916,44.1317,43.974,44.1054,184821.0
2019-01-02 10:10:00,50.35,50.43,50.34,50.36,110893.0,44.1054,44.1755,44.0967,44.1142,110893.0
2019-01-02 10:15:00,50.37,50.41,50.29,50.36,177084.0,44.123,44.158,44.0529,44.1142,177084.0
2019-01-02 10:20:00,50.37,50.39,50.32,50.38,108864.0,44.123,44.1405,44.0792,44.1317,108864.0
2019-01-02 10:25:00,50.39,50.49,50.36,50.39,248807.0,44.1405,44.2281,44.1142,44.1405,248807.0
2019-01-02 10:30:00,50.4,50.4,50.28,50.28,406777.0,44.1492,44.1492,44.0441,44.0441,406777.0
2019-01-02 10:35:00,50.28,50.32,50.26,50.3,102805.0,44.0441,44.0792,44.0266,44.0616,102805.0
2019-01-02 10:40:00,50.31,50.49,50.31,50.47,82084.0,44.0704,44.2281,44.0704,44.2106,82084.0
2019-01-02 10:45:00,50.47,50.52,50.45,50.48,59515.0,44.2106,44.2544,44.193,44.2193,59515.0
2019-01-02 10:50:00,50.46,50.63,50.45,50.58,128730.0,44.2018,44.3507,44.193,44.3069,128730.0
2019-01-02 10:55:00,50.59,50.62,50.53,50.56,105351.0,44.3157,44.342,44.2631,44.2894,105351.0
2019-01-02 11:00:00,50.56,50.64,50.51,50.64,82762.0,44.2894,44.3595,44.2456,44.3595,82762.0
2019-01-02 11:05:00,50.65,50.76,50.64,50.75,144529.0,44.3682,44.4646,44.3595,44.4558,144529.0
2019-01-02 11:10:00,50.75,50.83,50.74,50.83,89612.0,44.4558,44.5259,44.4471,44.5259,89612.0
2019-01-02 11:15:00,50.84,50.96,50.78,50.95,167395.0,44.5347,44.6398,44.4821,44.631,167395.0
2019-01-02 11:20:00,50.94,50.96,50.81,50.86,165993.0,44.6223,44.6398,44.5084,44.5522,165993.0
2019-01-02 11:25:00,50.85,50.89,50.72,50.73,86919.0,44.5434,44.5785,44.4296,44.4383,86919.0
2019-01-02 11:30:00,50.73,50.78,50.7,50.77,137810.0,44.4383,44.4821,44.412,44.4734,137810.0
2019-01-02 11:35:00,50.78,50.79,50.66,50.67,134890.0,44.4821,44.4909,44.377,44.3858,134890.0
2019-01-02 11:40:00,50.67,50.86,50.66,50.83,115284.0,44.3858,44.5522,44.377,44.5259,115284.0
2019-01-02 11:45:00,50.83,50.86,50.73,50.81,81146.0,44.5259,44.5522,44.4383,44.5084,81146.0
2019-01-02 11:50:00,50.81,50.81,50.66,50.66,100792.0,44.5084,44.5084,44.377,44.377,100792.0
2019-01-02 11:55:00,50.67,50.73,50.62,50.62,76300.0,44.3858,44.4383,44.342,44.342,76300.0
2019-01-02 12:00:00,50.61,50.66,50.58,50.59,68466.0,44.3332,44.377,44.3069,44.3157,68466.0
2019-01-02 12:05:00,50.59,50.69,50.57,50.63,193775.0,44.3157,44.4033,44.2982,44.3507,193775.0
2019-01-02 12:10:00,50.63,50.64,50.57,50.64,35281.0,44.3507,44.3595,44.2982,44.3595,35281.0
2019-01-02 12:15:00,50.63,50.63,50.53,50.53,46526.0,44.3507,44.3507,44.2631,44.2631,46526.0
2019-01-02 12:20:00,50.52,50.53,50.49,50.52,57256.0,44.2544,44.2631,44.2281,44.2544,57256.0
2019-01-02 12:25:00,50.53,50.59,50.53,50.58,35721.0,44.2631,44.3157,44.2631,44.3069,35721.0
2019-01-02 12:30:00,50.58,50.61,50.54,50.57,47328.0,44.3069,44.3332,44.2719,44.2982,47328.0
2019-01-02 12:35:00,50.57,50.74,50.57,50.72,82546.0,44.2982,44.4471,44.2982,44.4296,82546.0
2019-01-02 12:40:00,50.73,50.73,50.67,50.7,67970.0,44.4383,44.4383,44.3858,44.412,67970.0
2019-01-02 12:45:00,50.7,50.76,50.69,50.7,67100.0,44.412,44.4646,44.4033,44.412,67100.0
2019-01-02 12:50:00,50.7,50.71,50.64,50.65,39620.0,44.412,44.4208,44.3595,44.3682,39620.0
2019-01-02 12:55:00,50.65,50.75,50.63,50.7,71055.0,44.3682,44.4558,44.3507,44.412,71055.0
2019-01-02 13:00:00,50.7,50.79,50.68,50.79,38561.0,44.412,44.4909,44.3945,44.4909,38561.0
2019-01-02 13:05:00,50.79,50.92,50.78,50.88,93938.0,44.4909,44.6048,44.4821,44.5697,93938.0
2019-01-02 13:10:00,50.88,50.88,50.78,50.82,83073.0,44.5697,44.5697,44.4821,44.5172,83073.0
2019-01-02 13:15:00,50.82,50.84,50.77,50.82,41562.0,44.5172,44.5347,44.4734,44.5172,41562.0
2019-01-02 13:20:00,50.83,50.83,50.78,50.81,40869.0,44.5259,44.5259,44.4821,44.5084,40869.0
2019-01-02 13:25:00,50.81,50.9,50.78,50.86,58691.0,44.5084,44.5872,44.4821,44.5522,58691.0
2019-01-02 13:30:00,50.86,50.92,50.85,50.89,69267.0,44.5522,44.6048,44.5434,44.5785,69267.0
2019-01-02 13:35:00,50.88,50.88,50.77,50.78,41592.0,44.5697,44.5697,44.4734,44.4821,41592.0
2019-01-02 13:40:00,50.79,50.81,50.75,50.77,45140.0,44.4909,44.5084,44.4558,44.4734,45140.0
2019-01-02 13:45:00,50.77,50.85,50.76,50.82,54314.0,44.4734,44.5434,44.4646,44.5172,54314.0
2019-01-02 13:50:00,50.82,50.83,50.78,50.82,32273.0,44.5172,44.5259,44.4821,44.5172,32273.0
2019-01-02 13:55:00,50.82,50.97,50.82,50.95,104772.0,44.5172,44.6486,44.5172,44.631,104772.0
2019-01-02 14:00:00,50.96,50.96,50.87,50.96,136448.0,44.6398,44.6398,44.561,44.6398,136448.0
2019-01-02 14:05:00,50.96,50.97,50.82,50.82,83904.0,44.6398,44.6486,44.5172,44.5172,83904.0
2019-01-02 14:10:00,50.83,50.83,50.69,50.75,38866.0,44.5259,44.5259,44.4033,44.4558,38866.0
2019-01-02 14:15:00,50.74,50.77,50.72,50.74,29223.0,44.4471,44.4734,44.4296,44.4471,29223.0
2019-01-02 14:20:00,50.73,50.85,50.72,50.84,42112.0,44.4383,44.5434,44.4296,44.5347,42112.0
2019-01-02 14:25:00,50.85,50.87,50.8,50.8,42681.0,44.5434,44.561,44.4996,44.4996,42681.0
2019-01-02 14:30:00,50.81,50.94,50.81,50.91,70138.0,44.5084,44.6223,44.5084,44.596,70138.0
2019-01-02 14:35:00,50.91,50.92,50.85,50.88,45482.0,44.596,44.6048,44.5434,44.5697,45482.0
2019-01-02 14:40:00,50.88,50.88,50.77,50.83,78195.0,44.5697,44.5697,44.4734,44.5259,78195.0
2019-01-02 14:45:00,50.82,50.91,50.82,50.9,33814.0,44.5172,44.596,44.5172,44.5872,33814.0
2019-01-02 14:50:00,50.91,50.91,50.79,50.79,38539.0,44.596,44.596,44.4909,44.4909,38539.0
2019-01-02 14:55:00,50.8,50.8,50.68,50.71,48222.0,44.4996,44.4996,44.3945,44.4208,48222.0
2019-01-02 15:00:00,50.71,50.79,50.67,50.68,118529.0,44.4208,44.4909,44.3858,44.3945,118529.0
2019-01-02 15:05:00,50.68,50.7,50.62,50.64,85011.0,44.3945,44.412,44.342,44.3595,85011.0
2019-01-02 15:10:00,50.64,50.69,50.56,50.68,62137.0,44.3595,44.4033,44.2894,44.3945,62137.0
2019-01-02 15:15:00,50.68,50.7,50.53,50.56,129267.0,44.3945,44.412,44.2631,44.2894,129267.0
2019-01-02 15:20:00,50.56,50.67,50.54,50.65,145474.0,44.2894,44.3858,44.2719,44.3682,145474.0
2019-01-02 15:25:00,50.64,50.71,50.57,50.61,91919.0,44.3595,44.4208,44.2982,44.3332,91919.0
2019-01-02 15:30:00,50.6,50.6,50.51,50.52,91697.0,44.3244,44.3244,44.2456,44.2544,91697.0
2019-01-02 15:35:00,50.53,50.63,50.53,50.54,88852.0,44.2631,44.3507,44.2631,44.2719,88852.0
2019-01-02 15:40:00,50.53,50.57,50.48,50.48,163008.0,44.2631,44.2982,44.2193,44.2193,163008.0
2019-01-02 15:45:00,50.49,50.62,50.49,50.57,102923.0,44.2281,44.342,44.2281,44.2982,102923.0
2019-01-02 15:50:00,50.56,50.66,50.56,50.64,189110.0,44.2894,44.377,44.2894,44.3595,189110.0
2019-01-02 15:55:00,50.64,50.82,50.63,50.77,541858.0,44.3595,44.5172,44.3507,44.4734,541858.0
2019-01-03 09:30:00,50.51,50.51,50.3,50.4,172549.0,44.2456,44.2456,44.0616,44.1492,172549.0
2019-01-03 09:35:00,50.39,50.39,50.11,50.14,147743.0,44.1405,44.1405,43.8952,43.9215,147743.0
2019-01-03 09:40:00,50.13,50.23,50.11,50.14,111415.0,43.9127,44.0003,43.8952,43.9215,111415.0
2019-01-03 09:45:00,50.15,50.17,49.96,49.96,147687.0,43.9302,43.9478,43.7638,43.7638,147687.0
2019-01-03 09:50:00,49.97,50.01,49.9,49.94,74994.0,43.7726,43.8076,43.7113,43.7463,74994.0
2019-01-03 09:55:00,49.94,50.1,49.91,50.07,68754.0,43.7463,43.8865,43.72,43.8602,68754.0
2019-01-03 10:00:00,50.06,50.06,49.67,49.73,195547.0,43.8514,43.8514,43.5098,43.5623,195547.0
2019-01-03 10:05:00,49.73,49.77,49.6,49.6,81769.0,43.5623,43.5974,43.4485,43.4485,81769.0
2019-01-03 10:10:00,49.61,49.63,49.44,49.47,165103.0,43.4572,43.4747,43.3083,43.3346,165103.0
2019-01-03 10:15:00,49.46,49.59,49.41,49.58,107190.0,43.3258,43.4397,43.282,43.4309,107190.0
2019-01-03 10:20:00,49.58,49.67,49.52,49.62,86912.0,43.4309,43.5098,43.3784,43.466,86912.0
2019-01-03 10:25:00,49.61,49.63,49.55,49.56,84902.0,43.4572,43.4747,43.4047,43.4134,84902.0
2019-01-03 10:30:00,49.55,49.55,49.4,49.47,88757.0,43.4047,43.4047,43.2733,43.3346,88757.0
2019-01-03 10:35:00,49.46,49.47,49.24,49.34,125534.0,43.3258,43.3346,43.1331,43.2207,125534.0
2019-01-03 10:40:00,49.34,49.43,49.27,49.33,66524.0,43.2207,43.2995,43.1594,43.2119,66524.0
2019-01-03 10:45:00,49.33,49.39,49.25,49.27,531748.0,43.2119,43.2645,43.1419,43.1594,531748.0
2019-01-03 10:50:00,49.26,49.44,49.24,49.35,80236.0,43.1506,43.3083,43.1331,43.2295,80236.0
2019-01-03 10:55:00,49.38,49.54,49.37,49.53,88801.0,43.2557,43.3959,43.247,43.3871,88801.0
2019-01-03 11:00:00,49.53,49.6,49.52,49.59,82167.0,43.3871,43.4485,43.3784,43.4397,82167.0
2019-01-03 11:05:00,49.59,49.59,49.44,49.48,56569.0,43.4397,43.4397,43.3083,43.3433,56569.0
2019-01-03 11:10:00,49.48,49.68,49.47,49.67,148039.0,43.3433,43.5185,43.3346,43.5098,148039.0
2019-01-03 11:15:00,49.67,49.74,49.64,49.65,83776.0,43.5098,43.5711,43.4835,43.4923,83776.0
2019-01-03 11:20:00,49.66,49.78,49.64,49.72,84551.0,43.501,43.6061,43.4835,43.5536,84551.0
2019-01-03 11:25:00,49.72,49.73,49.61,49.63,73782.0,43.5536,43.5623,43.4572,43.4747,73782.0
2019-01-03 11:30:00,49.64,49.71,49.62,49.65,203758.0,43.4835,43.5448,43.466,43.4923,203758.0
2019-01-03 11:35:00,49.66,49.98,49.66,49.95,165680.0,43.501,43.7813,43.501,43.7551,165680.0
2019-01-03 11:40:00,49.96,50.19,49.96,50.14,202896.0,43.7638,43.9653,43.7638,43.9215,202896.0
2019-01-03 11:45:00,50.14,50.14,50.07,50.09,173652.0,43.9215,43.9215,43.8602,43.8777,173652.0
2019-01-03 11:50:00,50.1,50.17,50.03,50.04,424332.0,43.8865,43.9478,43.8251,43.8339,424332.0
2019-01-03 11:55:00,50.03,50.12,49.97,49.99,101863.0,43.8251,43.904,43.7726,43.7901,101863.0
2019-01-03 12:00:00,49.97,50.05,49.89,49.92,230727.0,43.7726,43.8427,43.7025,43.7288,230727.0
2019-01-03 12:05:00,49.92,49.95,49.88,49.91,245712.0,43.7288,43.7551,43.6937,43.72,245712.0
2019-01-03 12:10:00,49.93,50.03,49.9,49.98,89741.0,43.7375,43.8251,43.7113,43.7813,89741.0
2019-01-03 12:15:00,49.99,50.03,49.86,49.91,57514.0,43.7901,43.8251,43.6762,43.72,57514.0
2019-01-03 12:20:00,49.92,50.01,49.9,49.99,49071.0,43.7288,43.8076,43.7113,43.7901,49071.0
2019-01-03 12:25:00,49.99,49.99,49.86,49.9,86920.0,43.7901,43.7901,43.6762,43.7113,86920.0
2019-01-03 12:30:00,49.89,49.99,49.87,49.95,156023.0,43.7025,43.7901,43.685,43.7551,156023.0
2019-01-03 12:35:00,49.97,49.97,49.75,49.81,65562.0,43.7726,43.7726,43.5799,43.6324,65562.0
2019-01-03 12:40:00,49.81,49.88,49.74,49.8,60193.0,43.6324,43.6937,43.5711,43.6237,60193.0
2019-01-03 12:45:00,49.81,49.93,49.81,49.9,46240.0,43.6324,43.7375,43.6324,43.7113,46240.0
2019-01-03 12:50:00,49.89,49.96,49.87,49.96,78032.0,43.7025,43.7638,43.685,43.7638,78032.0
2019-01-03 12:55:00,49.97,49.99,49.9,49.96,66759.0,43.7726,43.7901,43.7113,43.7638,66759.0
2019-01-03 13:00:00,49.95,49.95,49.82,49.84,58227.0,43.7551,43.7551,43.6412,43.6587,58227.0
2019-01-03 13:05:00,49.84,49.86,49.71,49.74,71842.0,43.6587,43.6762,43.5448,43.5711,71842.0
2019-01-03 13:10:00,49.75,49.79,49.69,49.79,110494.0,43.5799,43.6149,43.5273,43.6149,110494.0
2019-01-03 13:15:00,49.77,49.77,49.47,49.54,261838.0,43.5974,43.5974,43.3346,43.3959,261838.0
2019-01-03 13:20:00,49.53,49.63,49.53,49.61,39365.0,43.3871,43.4747,43.3871,43.4572,39365.0
2019-01-03 13:25:00,49.6,49.65,49.58,49.64,41854.0,43.4485,43.4923,43.4309,43.4835,41854.0
2019-01-03 13:30:00,49.63,49.67,49.61,49.62,32639.0,43.4747,43.5098,43.4572,43.466,32639.0
2019-01-03 13:35:00,49.62,49.76,49.57,49.76,57652.0,43.466,43.5886,43.4222,43.5886,57652.0
2019-01-03 13:40:00,49.75,49.83,49.72,49.82,38672.0,43.5799,43.6499,43.5536,43.6412,38672.0
2019-01-03 13:45:00,49.82,49.82,49.7,49.71,31923.0,43.6412,43.6412,43.5361,43.5448,31923.0
2019-01-03 13:50:00,49.71,49.73,49.6,49.6,67595.0,43.5448,43.5623,43.4485,43.4485,67595.0
2019-01-03 13:55:00,49.61,49.62,49.54,49.58,47244.0,43.4572,43.466,43.3959,43.4309,47244.0
2019-01-03 14:00:00,49.58,49.62,49.54,49.56,97783.0,43.4309,43.466,43.3959,43.4134,97783.0
2019-01-03 14:05:00,49.55,49.67,49.55,49.65,52685.0,43.4047,43.5098,43.4047,43.4923,52685.0
2019-01-03 14:10:00,49.65,49.7,49.6,49.6,49104.0,43.4923,43.5361,43.4485,43.4485,49104.0
2019-01-03 14:15:00,49.6,49.66,49.55,49.63,78084.0,43.4485,43.501,43.4047,43.4747,78084.0
2019-01-03 14:20:00,49.64,49.66,49.6,49.61,117911.0,43.4835,43.501,43.4485,43.4572,117911.0
2019-01-03 14:25:00,49.6,49.79,49.56,49.78,208861.0,43.4485,43.6149,43.4134,43.6061,208861.0
2019-01-03 14:30:00,49.79,49.87,49.72,49.77,79861.0,43.6149,43.685,43.5536,43.5974,79861.0
2019-01-03 14:35:00,49.77,49.79,49.66,49.74,90330.0,43.5974,43.6149,43.501,43.5711,90330.0
2019-01-03 14:40:00,49.73,49.77,49.67,49.71,72669.0,43.5623,43.5974,43.5098,43.5448,72669.0
2019-01-03 14:45:00,49.7,49.71,49.57,49.59,66486.0,43.5361,43.5448,43.4222,43.4397,66486.0
2019-01-03 14:50:00,49.59,49.61,49.52,49.55,66254.0,43.4397,43.4572,43.3784,43.4047,66254.0
2019-01-03 14:55:00,49.55,49.55,49.43,49.5,63747.0,43.4047,43.4047,43.2995,43.3609,63747.0
2019-01-03 15:00:00,49.5,49.56,49.47,49.49,57847.0,43.3609,43.4134,43.3346,43.3521,57847.0
2019-01-03 15:05:00,49.5,49.53,49.47,49.51,47981.0,43.3609,43.3871,43.3346,43.3696,47981.0
2019-01-03 15:10:00,49.5,49.5,49.37,49.37,85061.0,43.3609,43.3609,43.247,43.247,85061.0
2019-01-03 15:15:00,49.37,49.53,49.37,49.51,124183.0,43.247,43.3871,43.247,43.3696,124183.0
2019-01-03 15:20:00,49.51,49.57,49.47,49.48,70011.0,43.3696,43.4222,43.3346,43.3433,70011.0
2019-01-03 15:25:00,49.48,49.57,49.45,49.52,48634.0,43.3433,43.4222,43.3171,43.3784,48634.0
2019-01-03 15:30:00,49.5,49.65,49.47,49.6,106800.0,43.3609,43.4923,43.3346,43.4485,106800.0
2019-01-03 15:35:00,49.6,49.64,49.46,49.46,115221.0,43.4485,43.4835,43.3258,43.3258,115221.0
2019-01-03 15:40:00,49.45,49.54,49.43,49.47,87924.0,43.3171,43.3959,43.2995,43.3346,87924.0
2019-01-03 15:45:00,49.48,49.55,49.46,49.47,100249.0,43.3433,43.4047,43.3258,43.3346,100249.0
2019-01-03 15:50:00,49.47,49.52,49.38,49.45,328565.0,43.3346,43.3784,43.2557,43.3171,328565.0
2019-01-03 15:55:00,49.45,49.49,49.29,49.35,584181.0,43.3171,43.3521,43.1769,43.2295,584181.0
2019-01-04 09:30:00,50.14,50.32,50.06,50.13,146241.0,43.9215,44.0792,43.8514,43.9127,146241.0
2019-01-04 09:35:00,50.13,50.36,50.11,50.23,190950.0,43.9127,44.1142,43.8952,44.0003,190950.0
2019-01-04 09:40:00,50.24,50.44,50.18,50.37,244213.0,44.0091,44.1843,43.9565,44.123,244213.0
2019-01-04 09:45:00,50.37,50.45,50.35,50.45,112092.0,44.123,44.193,44.1054,44.193,112092.0
2019-01-04 09:50:00,50.46,50.54,50.42,50.47,124805.0,44.2018,44.2719,44.1668,44.2106,124805.0
2019-01-04 09:55:00,50.46,50.52,50.39,50.48,126848.0,44.2018,44.2544,44.1405,44.2193,126848.0
2019-01-04 10:00:00,50.49,50.6,50.49,50.56,96622.0,44.2281,44.3244,44.2281,44.2894,96622.0
2019-01-04 10:05:00,50.55,50.57,50.48,50.56,53712.0,44.2806,44.2982,44.2193,44.2894,53712.0
2019-01-04 10:10:00,50.57,50.58,50.39,50.4,96278.0,44.2982,44.3069,44.1405,44.1492,96278.0
2019-01-04 10:15:00,50.39,50.5,50.39,50.48,116358.0,44.1405,44.2368,44.1405,44.2193,116358.0
2019-01-04 10:20:00,50.48,50.83,50.38,50.81,919852.0,44.2193,44.5259,44.1317,44.5084,919852.0
2019-01-04 10:25:00,50.8,50.96,50.8,50.96,236506.0,44.4996,44.6398,44.4996,44.6398,236506.0
2019-01-04 10:30:00,50.95,51.04,50.81,50.82,169235.0,44.631,44.7099,44.5084,44.5172,169235.0
2019-01-04 10:35:00,50.82,50.98,50.81,50.91,487930.0,44.5172,44.6573,44.5084,44.596,487930.0
2019-01-04 10:40:00,50.92,50.94,50.79,50.79,103641.0,44.6048,44.6223,44.4909,44.4909,103641.0
2019-01-04 10:45:00,50.78,50.92,50.78,50.85,317002.0,44.4821,44.6048,44.4821,44.5434,317002.0
2019-01-04 10:50:00,50.86,51.01,50.86,50.95,232711.0,44.5522,44.6836,44.5522,44.631,232711.0
2019-01-04 10:55:00,50.95,51.07,50.94,51.06,110415.0,44.631,44.7361,44.6223,44.7274,110415.0
2019-01-04 11:00:00,51.06,51.15,50.96,51.14,131065.0,44.7274,44.8062,44.6398,44.7975,131065.0
2019-01-04 11:05:00,51.14,51.14,51.06,51.12,52969.0,44.7975,44.7975,44.7274,44.7799,52969.0
2019-01-04 11:10:00,51.13,51.2,51.04,51.04,53657.0,44.7887,44.85,44.7099,44.7099,53657.0
2019-01-04 11:15:00,51.04,51.05,50.93,51.01,97969.0,44.7099,44.7186,44.6135,44.6836,97969.0
2019-01-04 11:20:00,51.01,51.01,50.83,50.85,109613.0,44.6836,44.6836,44.5259,44.5434,109613.0
2019-01-04 11:25:00,50.85,50.88,50.78,50.82,91571.0,44.5434,44.5697,44.4821,44.5172,91571.0
2019-01-04 11:30:00,50.81,50.9,50.75,50.88,52713.0,44.5084,44.5872,44.4558,44.5697,52713.0
2019-01-04 11:35:00,50.88,50.88,50.78,50.84,71315.0,44.5697,44.5697,44.4821,44.5347,71315.0
2019-01-04 11:40:00,50.84,50.94,50.83,50.9,49674.0,44.5347,44.6223,44.5259,44.5872,49674.0
2019-01-04 11:45:00,50.9,50.99,50.9,50.93,47532.0,44.5872,44.6661,44.5872,44.6135,47532.0
2019-01-04 11:50:00,50.94,51.04,50.94,51.01,49031.0,44.6223,44.7099,44.6223,44.6836,49031.0
2019-01-04 11:55:00,51.02,51.04,50.93,50.96,76019.0,44.6923,44.7099,44.6135,44.6398,76019.0
2019-01-04 12:00:00,50.96,50.98,50.83,50.86,72994.0,44.6398,44.6573,44.5259,44.5522,72994.0
2019-01-04 12:05:00,50.87,50.95,50.87,50.94,37865.0,44.561,44.631,44.561,44.6223,37865.0
2019-01-04 12:10:00,50.94,51.03,50.94,51.0,32353.0,44.6223,44.7011,44.6223,44.6748,32353.0
2019-01-04 12:15:00,51.0,51.14,50.99,51.13,214028.0,44.6748,44.7975,44.6661,44.7887,214028.0
2019-01-04 12:20:00,51.13,51.17,51.09,51.09,33657.0,44.7887,44.8237,44.7537,44.7537,33657.0
2019-01-04 12:25:00,51.1,51.16,51.1,51.13,31096.0,44.7624,44.815,44.7624,44.7887,31096.0
2019-01-04 12:30:00,51.13,51.15,51.06,51.11,33722.0,44.7887,44.8062,44.7274,44.7712,33722.0
2019-01-04 12:35:00,51.13,51.18,51.12,51.17,25662.0,44.7887,44.8325,44.7799,44.8237,25662.0
2019-01-04 12:40:00,51.18,51.29,51.18,51.28,37266.0,44.8325,44.9289,44.8325,44.9201,37266.0
2019-01-04 12:45:00,51.28,51.31,51.25,51.3,25600.0,44.9201,44.9464,44.8938,44.9376,25600.0
2019-01-04 12:50:00,51.29,51.3,51.24,51.24,29870.0,44.9289,44.9376,44.8851,44.8851,29870.0
2019-01-04 12:55:00,51.25,51.31,51.23,51.26,43414.0,44.8938,44.9464,44.8763,44.9026,43414.0
2019-01-04 13:00:00,51.26,51.34,51.26,51.34,36915.0,44.9026,44.9727,44.9026,44.9727,36915.0
2019-01-04 13:05:00,51.35,51.44,51.35,51.44,39836.0,44.9814,45.0603,44.9814,45.0603,39836.0
2019-01-04 13:10:00,51.44,51.44,51.3,51.3,76183.0,45.0603,45.0603,44.9376,44.9376,76183.0
2019-01-04 13:15:00,51.3,51.39,51.3,51.37,100967.0,44.9376,45.0165,44.9376,44.9989,100967.0
2019-01-04 13:20:00,51.37,51.41,51.31,51.31,76232.0,44.9989,45.034,44.9464,44.9464,76232.0
2019-01-04 13:25:00,51.31,51.33,51.29,51.32,51611.0,44.9464,44.9639,44.9289,44.9551,51611.0
2019-01-04 13:30:00,51.33,51.39,51.32,51.34,68476.0,44.9639,45.0165,44.9551,44.9727,68476.0
2019-01-04 13:35:00,51.34,51.34,51.21,51.21,51476.0,44.9727,44.9727,44.8588,44.8588,51476.0
2019-01-04 13:40:00,51.21,51.22,51.1,51.15,85451.0,44.8588,44.8675,44.7624,44.8062,85451.0
2019-01-04 13:45:00,51.15,51.25,51.11,51.25,55702.0,44.8062,44.8938,44.7712,44.8938,55702.0
2019-01-04 13:50:00,51.24,51.29,51.21,51.25,37294.0,44.8851,44.9289,44.8588,44.8938,37294.0
2019-01-04 13:55:00,51.25,51.27,51.16,51.22,61870.0,44.8938,44.9113,44.815,44.8675,61870.0
2019-01-04 14:00:00,51.22,51.25,51.17,51.23,58717.0,44.8675,44.8938,44.8237,44.8763,58717.0
2019-01-04 14:05:00,51.22,51.22,51.08,51.14,40218.0,44.8675,44.8675,44.7449,44.7975,40218.0
2019-01-04 14:10:00,51.14,51.18,51.14,51.16,22525.0,44.7975,44.8325,44.7975,44.815,22525.0
2019-01-04 14:15:00,51.15,51.22,51.12,51.18,70803.0,44.8062,44.8675,44.7799,44.8325,70803.0
2019-01-04 14:20:00,51.19,51.33,51.19,51.33,35922.0,44.8413,44.9639,44.8413,44.9639,35922.0
2019-01-04 14:25:00,51.33,51.37,51.32,51.37,37631.0,44.9639,44.9989,44.9551,44.9989,37631.0
2019-01-04 14:30:00,51.36,51.39,51.34,51.38,27857.0,44.9902,45.0165,44.9727,45.0077,27857.0
2019-01-04 14:35:00,51.4,51.45,51.4,51.43,29939.0,45.0252,45.069,45.0252,45.0515,29939.0
2019-01-04 14:40:00,51.42,51.47,51.37,51.42,88624.0,45.0427,45.0865,44.9989,45.0427,88624.0
2019-01-04 14:45:00,51.42,51.42,51.23,51.32,76324.0,45.0427,45.0427,44.8763,44.9551,76324.0
2019-01-04 14:50:00,51.32,51.35,51.28,51.31,45468.0,44.9551,44.9814,44.9201,44.9464,45468.0
2019-01-04 14:55:00,51.3,51.34,51.23,51.24,113503.0,44.9376,44.9727,44.8763,44.8851,113503.0
2019-01-04 15:00:00,51.23,51.41,51.23,51.41,48402.0,44.8763,45.034,44.8763,45.034,48402.0
2019-01-04 15:05:00,51.4,51.44,51.35,51.35,74711.0,45.0252,45.0603,44.9814,44.9814,74711.0
2019-01-04 15:10:00,51.34,51.43,51.33,51.41,34722.0,44.9727,45.0515,44.9639,45.034,34722.0
2019-01-04 15:15:00,51.41,51.48,51.38,51.43,49638.0,45.034,45.0953,45.0077,45.0515,49638.0
2019-01-04 15:20:00,51.44,51.45,51.27,51.27,93452.0,45.0603,45.069,44.9113,44.9113,93452.0
2019-01-04 15:25:00,51.26,51.31,51.22,51.31,92332.0,44.9026,44.9464,44.8675,44.9464,92332.0
2019-01-04 15:30:00,51.3,51.41,51.28,51.41,65085.0,44.9376,45.034,44.9201,45.034,65085.0
2019-01-04 15:35:00,51.41,51.44,51.34,51.35,59479.0,45.034,45.0603,44.9727,44.9814,59479.0
2019-01-04 15:40:00,51.35,51.4,51.33,51.39,116227.0,44.9814,45.0252,44.9639,45.0165,116227.0
2019-01-04 15:45:00,51.38,51.43,51.36,51.36,305768.0,45.0077,45.0515,44.9902,44.9902,305768.0
2019-01-04 15:50:00,51.36,51.4,51.31,51.31,263252.0,44.9902,45.0252,44.9464,44.9464,263252.0
2019-01-04 15:55:00,51.32,51.4,51.28,51.29,500895.0,44.9551,45.0252,44.9201,44.9289,500895.0
2019-01-07 09:30:00,51.3,51.38,51.18,51.2,125025.0,44.9376,45.0077,44.8325,44.85,125025.0
2019-01-07 09:35:00,51.2,51.2,50.96,51.04,197844.0,44.85,44.85,44.6398,44.7099,197844.0
2019-01-07 09:40:00,51.04,51.31,51.03,51.29,208327.0,44.7099,44.9464,44.7011,44.9289,208327.0
2019-01-07 09:45:00,51.3,51.34,51.17,51.25,127549.0,44.9376,44.9727,44.8237,44.8938,127549.0
2019-01-07 09:50:00,51.25,51.25,51.1,51.14,115777.0,44.8938,44.8938,44.7624,44.7975,115777.0
2019-01-07 09:55:00,51.14,51.32,51.12,51.3,88647.0,44.7975,44.9551,44.7799,44.9376,88647.0
2019-01-07 10:00:00,51.3,51.5,51.19,51.47,155626.0,44.9376,45.1128,44.8413,45.0865,155626.0
2019-01-07 10:05:00,51.47,51.49,51.37,51.43,129856.0,45.0865,45.1041,44.9989,45.0515,129856.0
2019-01-07 10:10:00,51.43,51.44,51.27,51.28,69307.0,45.0515,45.0603,44.9113,44.9201,69307.0
2019-01-07 10:15:00,51.28,51.36,51.26,51.35,391154.0,44.9201,44.9902,44.9026,44.9814,391154.0
2019-01-07 10:20:00,51.34,51.39,51.23,51.38,101787.0,44.9727,45.0165,44.8763,45.0077,101787.0
2019-01-07 10:25:00,51.38,51.48,51.34,51.34,41644.0,45.0077,45.0953,44.9727,44.9727,41644.0
2019-01-07 10:30:00,51.34,51.5,51.32,51.5,79304.0,44.9727,45.1128,44.9551,45.1128,79304.0
2019-01-07 10:35:00,51.5,51.54,51.38,51.4,216997.0,45.1128,45.1479,45.0077,45.0252,216997.0
2019-01-07 10:40:00,51.4,51.56,51.37,51.44,134514.0,45.0252,45.1654,44.9989,45.0603,134514.0
2019-01-07 10:45:00,51.45,51.53,51.44,51.52,62277.0,45.069,45.1391,45.0603,45.1303,62277.0
2019-01-07 10:50:00,51.52,51.58,51.48,51.53,48443.0,45.1303,45.1829,45.0953,45.1391,48443.0
2019-01-07 10:55:00,51.52,51.55,51.45,51.53,104785.0,45.1303,45.1566,45.069,45.1391,104785.0
2019-01-07 11:00:00,51.52,51.68,51.49,51.66,128190.0,45.1303,45.2705,45.1041,45.253,128190.0
2019-01-07 11:05:00,51.65,51.67,51.59,51.64,91615.0,45.2442,45.2617,45.1917,45.2355,91615.0
2019-01-07 11:10:00,51.64,51.71,51.59,51.63,51888.0,45.2355,45.2968,45.1917,45.2267,51888.0
2019-01-07 11:15:00,51.63,51.75,51.63,51.75,57242.0,45.2267,45.3318,45.2267,45.3318,57242.0
2019-01-07 11:20:00,51.76,51.78,51.71,51.75,61330.0,45.3406,45.3581,45.2968,45.3318,61330.0
2019-01-07 11:25:00,51.75,51.75,51.66,51.71,48717.0,45.3318,45.3318,45.253,45.2968,48717.0
2019-01-07 11:30:00,51.72,51.75,51.66,51.7,49773.0,45.3055,45.3318,45.253,45.288,49773.0
2019-01-07 11:35:00,51.71,51.8,51.7,51.76,114799.0,45.2968,45.3756,45.288,45.3406,114799.0
2019-01-07 11:40:00,51.76,51.83,51.74,51.83,65278.0,45.3406,45.4019,45.3231,45.4019,65278.0
2019-01-07 11:45:00,51.83,51.85,51.77,51.82,125917.0,45.4019,45.4194,45.3493,45.3931,125917.0
2019-01-07 11:50:00,51.81,51.88,51.8,51.86,54746.0,45.3844,45.4457,45.3756,45.4282,54746.0
2019-01-07 11:55:00,51.87,51.96,51.87,51.96,53687.0,45.4369,45.5158,45.4369,45.5158,53687.0
2019-01-07 12:00:00,51.95,51.96,51.85,51.87,47949.0,45.507,45.5158,45.4194,45.4369,47949.0
2019-01-07 12:05:00,51.87,51.91,51.77,51.79,99184.0,45.4369,45.472,45.3493,45.3669,99184.0
2019-01-07 12:10:00,51.78,51.85,51.77,51.84,46063.0,45.3581,45.4194,45.3493,45.4107,46063.0
2019-01-07 12:15:00,51.85,51.9,51.83,51.84,26556.0,45.4194,45.4632,45.4019,45.4107,26556.0
2019-01-07 12:20:00,51.85,51.89,51.84,51.89,21703.0,45.4194,45.4544,45.4107,45.4544,21703.0
2019-01-07 12:25:00,51.89,51.94,51.88,51.91,18846.0,45.4544,45.4982,45.4457,45.472,18846.0
2019-01-07 12:30:00,51.91,51.97,51.88,51.95,38883.0,45.472,45.5245,45.4457,45.507,38883.0
2019-01-07 12:35:00,51.96,51.96,51.89,51.95,29061.0,45.5158,45.5158,45.4544,45.507,29061.0
2019-01-07 12:40:00,51.95,51.96,51.9,51.93,52411.0,45.507,45.5158,45.4632,45.4895,52411.0
2019-01-07 12:45:00,51.93,52.02,51.93,51.96,31887.0,45.4895,45.5683,45.4895,45.5158,31887.0
2019-01-07 12:50:00,51.95,51.97,51.88,51.96,78743.0,45.507,45.5245,45.4457,45.5158,78743.0
2019-01-07 12:55:00,51.96,51.98,51.92,51.93,36924.0,45.5158,45.5333,45.4807,45.4895,36924.0
2019-01-07 13:00:00,51.93,52.0,51.93,51.98,36404.0,45.4895,45.5508,45.4895,45.5333,36404.0
2019-01-07 13:05:00,51.99,51.99,51.92,51.98,125321.0,45.542,45.542,45.4807,45.5333,125321.0
2019-01-07 13:10:00,51.98,52.03,51.98,52.01,57659.0,45.5333,45.5771,45.5333,45.5596,57659.0
2019-01-07 13:15:00,52.02,52.04,52.0,52.03,114250.0,45.5683,45.5858,45.5508,45.5771,114250.0
2019-01-07 13:20:00,52.03,52.07,51.98,52.0,46646.0,45.5771,45.6121,45.5333,45.5508,46646.0
2019-01-07 13:25:00,52.0,52.04,51.93,51.97,27545.0,45.5508,45.5858,45.4895,45.5245,27545.0
2019-01-07 13:30:00,51.96,52.02,51.92,52.02,42429.0,45.5158,45.5683,45.4807,45.5683,42429.0
2019-01-07 13:35:00,52.02,52.06,51.99,51.99,36854.0,45.5683,45.6034,45.542,45.542,36854.0
2019-01-07 13:40:00,51.98,52.01,51.96,51.98,35738.0,45.5333,45.5596,45.5158,45.5333,35738.0
2019-01-07 13:45:00,51.97,51.99,51.8,51.81,225899.0,45.5245,45.542,45.3756,45.3844,225899.0
2019-01-07 13:50:00,51.8,51.8,51.73,51.78,36434.0,45.3756,45.3756,45.3143,45.3581,36434.0
2019-01-07 13:55:00,51.77,51.8,51.73,51.74,21782.0,45.3493,45.3756,45.3143,45.3231,21782.0
2019-01-07 14:00:00,51.73,51.8,51.72,51.8,50196.0,45.3143,45.3756,45.3055,45.3756,50196.0
2019-01-07 14:05:00,51.8,51.81,51.7,51.75,74794.0,45.3756,45.3844,45.288,45.3318,74794.0
2019-01-07 14:10:00,51.74,51.76,51.68,51.75,35981.0,45.3231,45.3406,45.2705,45.3318,35981.0
2019-01-07 14:15:00,51.76,51.83,51.73,51.82,101341.0,45.3406,45.4019,45.3143,45.3931,101341.0
2019-01-07 14:20:00,51.81,51.89,51.81,51.84,64305.0,45.3844,45.4544,45.3844,45.4107,64305.0
2019-01-07 14:25:00,51.84,51.86,51.77,51.79,24556.0,45.4107,45.4282,45.3493,45.3669,24556.0
2019-01-07 14:30:00,51.79,51.79,51.73,51.75,29689.0,45.3669,45.3669,45.3143,45.3318,29689.0
2019-01-07 14:35:00,51.74,51.75,51.69,51.69,39673.0,45.3231,45.3318,45.2793,45.2793,39673.0
2019-01-07 14:40:00,51.7,51.77,51.67,51.75,289389.0,45.288,45.3493,45.2617,45.3318,289389.0
2019-01-07 14:45:00,51.75,51.75,51.69,51.74,61829.0,45.3318,45.3318,45.2793,45.3231,61829.0
2019-01-07 14:50:00,51.73,51.73,51.61,51.61,86219.0,45.3143,45.3143,45.2092,45.2092,86219.0
2019-01-07 14:55:00,51.61,51.61,51.56,51.61,47821.0,45.2092,45.2092,45.1654,45.2092,47821.0
2019-01-07 15:00:00,51.61,51.7,51.6,51.7,30391.0,45.2092,45.288,45.2004,45.288,30391.0
2019-01-07 15:05:00,51.69,51.7,51.66,51.67,32604.0,45.2793,45.288,45.253,45.2617,32604.0
2019-01-07 15:10:00,51.68,51.75,51.66,51.73,43200.0,45.2705,45.3318,45.253,45.3143,43200.0
2019-01-07 15:15:00,51.75,51.79,51.73,51.76,65375.0,45.3318,45.3669,45.3143,45.3406,65375.0
2019-01-07 15:20:00,51.76,51.76,51.71,51.72,44219.0,45.3406,45.3406,45.2968,45.3055,44219.0
2019-01-07 15:25:00,51.72,51.76,51.69,51.69,35875.0,45.3055,45.3406,45.2793,45.2793,35875.0
2019-01-07 15:30:00,51.7,51.72,51.58,51.65,111065.0,45.288,45.3055,45.1829,45.2442,111065.0
2019-01-07 15:35:00,51.65,51.7,51.63,51.63,138057.0,45.2442,45.288,45.2267,45.2267,138057.0
2019-01-07 15:40:00,51.63,51.63,51.54,51.59,88390.0,45.2267,45.2267,45.1479,45.1917,88390.0
2019-01-07 15:45:00,51.59,51.66,51.58,51.63,322490.0,45.1917,45.253,45.1829,45.2267,322490.0
2019-01-07 15:50:00,51.62,51.63,51.56,51.57,229712.0,45.2179,45.2267,45.1654,45.1741,229712.0
2019-01-07 15:55:00,51.58,51.61,51.42,51.46,392516.0,45.1829,45.2092,45.0427,45.0778,392516.0
2019-01-08 09:30:00,51.71,51.94,51.71,51.92,236713.0,45.2968,45.4982,45.2968,45.4807,236713.0
2019-01-08 09:35:00,51.93,51.99,51.83,51.87,371295.0,45.4895,45.542,45.4019,45.4369,371295.0
2019-01-08 09:40:00,51.87,52.05,51.84,51.99,222764.0,45.4369,45.5946,45.4107,45.542,222764.0
2019-01-08 09:45:00,51.99,52.07,51.96,52.03,190013.0,45.542,45.6121,45.5158,45.5771,190013.0
2019-01-08 09:50:00,52.04,52.08,51.86,51.87,208286.0,45.5858,45.6209,45.4282,45.4369,208286.0
2019-01-08 09:55:00,51.87,51.94,51.84,51.91,126982.0,45.4369,45.4982,45.4107,45.472,126982.0
2019-01-08 10:00:00,51.91,52.04,51.91,52.04,123957.0,45.472,45.5858,45.472,45.5858,123957.0
2019-01-08 10:05:00,52.04,52.08,52.0,52.02,86174.0,45.5858,45.6209,45.5508,45.5683,86174.0
2019-01-08 10:10:00,52.02,52.04,51.8,51.81,81151.0,45.5683,45.5858,45.3756,45.3844,81151.0
2019-01-08 10:15:00,51.82,51.85,51.71,51.74,154061.0,45.3931,45.4194,45.2968,45.3231,154061.0
2019-01-08 10:20:00,51.74,51.84,51.74,51.84,433645.0,45.3231,45.4107,45.3231,45.4107,433645.0
2019-01-08 10:25:00,51.84,51.91,51.79,51.8,414603.0,45.4107,45.472,45.3669,45.3756,414603.0
2019-01-08 10:30:00,51.8,51.85,51.75,51.77,286106.0,45.3756,45.4194,45.3318,45.3493,286106.0
2019-01-08 10:35:00,51.78,51.86,51.74,51.85,116753.0,45.3581,45.4282,45.3231,45.4194,116753.0
2019-01-08 10:40:00,51.84,51.84,51.73,51.76,294859.0,45.4107,45.4107,45.3143,45.3406,294859.0
2019-01-08 10:45:00,51.75,51.77,51.65,51.7,259183.0,45.3318,45.3493,45.2442,45.288,259183.0
2019-01-08 10:50:00,51.71,51.73,51.63,51.65,124530.0,45.2968,45.3143,45.2267,45.2442,124530.0
2019-01-08 10:55:00,51.66,51.7,51.65,51.69,54102.0,45.253,45.288,45.2442,45.2793,54102.0
2019-01-08 11:00:00,51.69,51.77,51.67,51.75,60613.0,45.2793,45.3493,45.2617,45.3318,60613.0
2019-01-08 11:05:00,51.76,51.78,51.66,51.68,53249.0,45.3406,45.3581,45.253,45.2705,53249.0
2019-01-08 11:10:00,51.68,51.69,51.59,51.64,91325.0,45.2705,45.2793,45.1917,45.2355,91325.0
2019-01-08 11:15:00,51.63,51.73,51.6,51.69,104503.0,45.2267,45.3143,45.2004,45.2793,104503.0
2019-01-08 11:20:00,51.69,51.7,51.62,51.66,49787.0,45.2793,45.288,45.2179,45.253,49787.0
2019-01-08 11:25:00,51.67,51.68,51.57,51.57,119583.0,45.2617,45.2705,45.1741,45.1741,119583.0
2019-01-08 11:30:00,51.56,51.56,51.42,51.45,163772.0,45.1654,45.1654,45.0427,45.069,163772.0
2019-01-08 11:35:00,51.44,51.51,51.43,51.51,47584.0,45.0603,45.1216,45.0515,45.1216,47584.0
2019-01-08 11:40:00,51.51,51.55,51.48,51.54,91549.0,45.1216,45.1566,45.0953,45.1479,91549.0
2019-01-08 11:45:00,51.54,51.55,51.51,51.53,79173.0,45.1479,45.1566,45.1216,45.1391,79173.0
2019-01-08 11:50:00,51.52,51.52,51.44,51.48,93790.0,45.1303,45.1303,45.0603,45.0953,93790.0
2019-01-08 11:55:00,51.49,51.69,51.49,51.69,49837.0,45.1041,45.2793,45.1041,45.2793,49837.0
2019-01-08 12:00:00,51.69,51.74,51.67,51.74,114886.0,45.2793,45.3231,45.2617,45.3231,114886.0
2019-01-08 12:05:00,51.74,51.75,51.69,51.75,44669.0,45.3231,45.3318,45.2793,45.3318,44669.0
2019-01-08 12:10:00,51.75,51.83,51.73,51.83,41409.0,45.3318,45.4019,45.3143,45.4019,41409.0
2019-01-08 12:15:00,51.83,51.91,51.81,51.88,67117.0,45.4019,45.472,45.3844,45.4457,67117.0
2019-01-08 12:20:00,51.89,51.92,51.85,51.92,34568.0,45.4544,45.4807,45.4194,45.4807,34568.0
2019-01-08 12:25:00,51.92,51.95,51.89,51.89,49997.0,45.4807,45.507,45.4544,45.4544,49997.0
2019-01-08 12:30:00,51.9,51.96,51.9,51.91,61879.0,45.4632,45.5158,45.4632,45.472,61879.0
2019-01-08 12:35:00,51.91,51.93,51.77,51.79,618033.0,45.472,45.4895,45.3493,45.3669,618033.0
2019-01-08 12:40:00,51.78,51.83,51.76,51.77,130053.0,45.3581,45.4019,45.3406,45.3493,130053.0
2019-01-08 12:45:00,51.77,51.81,51.62,51.64,163362.0,45.3493,45.3844,45.2179,45.2355,163362.0
2019-01-08 12:50:00,51.63,51.7,51.59,51.69,78131.0,45.2267,45.288,45.1917,45.2793,78131.0
2019-01-08 12:55:00,51.69,51.7,51.62,51.65,70250.0,45.2793,45.288,45.2179,45.2442,70250.0
2019-01-08 13:00:00,51.66,51.75,51.64,51.72,79483.0,45.253,45.3318,45.2355,45.3055,79483.0
2019-01-08 13:05:00,51.72,51.76,51.71,51.71,44824.0,45.3055,45.3406,45.2968,45.2968,44824.0
2019-01-08 13:10:00,51.72,51.81,51.7,51.78,44017.0,45.3055,45.3844,45.288,45.3581,44017.0
2019-01-08 13:15:00,51.78,51.8,51.75,51.76,31320.0,45.3581,45.3756,45.3318,45.3406,31320.0
2019-01-08 13:20:00,51.77,51.82,51.76,51.78,25919.0,45.3493,45.3931,45.3406,45.3581,25919.0
2019-01-08 13:25:00,51.78,51.8,51.75,51.79,44816.0,45.3581,45.3756,45.3318,45.3669,44816.0
2019-01-08 13:30:00,51.78,51.86,51.77,51.84,36886.0,45.3581,45.4282,45.3493,45.4107,36886.0
2019-01-08 13:35:00,51.84,51.84,51.79,51.81,38259.0,45.4107,45.4107,45.3669,45.3844,38259.0
2019-01-08 13:40:00,51.8,51.81,51.75,51.75,43826.0,45.3756,45.3844,45.3318,45.3318,43826.0
2019-01-08 13:45:00,51.75,51.79,51.68,51.78,56930.0,45.3318,45.3669,45.2705,45.3581,56930.0
2019-01-08 13:50:00,51.78,51.9,51.76,51.89,123943.0,45.3581,45.4632,45.3406,45.4544,123943.0
2019-01-08 13:55:00,51.9,51.92,51.87,51.88,83587.0,45.4632,45.4807,45.4369,45.4457,83587.0
2019-01-08 14:00:00,51.88,51.91,51.84,51.87,55293.0,45.4457,45.472,45.4107,45.4369,55293.0
2019-01-08 14:05:00,51.88,51.9,51.83,51.86,70935.0,45.4457,45.4632,45.4019,45.4282,70935.0
2019-01-08 14:10:00,51.86,51.92,51.86,51.92,109648.0,45.4282,45.4807,45.4282,45.4807,109648.0
2019-01-08 14:15:00,51.92,51.95,51.88,51.91,39177.0,45.4807,45.507,45.4457,45.472,39177.0
2019-01-08 14:20:00,51.91,51.91,51.83,51.85,65239.0,45.472,45.472,45.4019,45.4194,65239.0
2019-01-08 14:25:00,51.84,51.89,51.84,51.88,46731.0,45.4107,45.4544,45.4107,45.4457,46731.0
2019-01-08 14:30:00,51.88,51.91,51.86,51.88,183724.0,45.4457,45.472,45.4282,45.4457,183724.0
2019-01-08 14:35:00,51.87,51.89,51.83,51.88,89333.0,45.4369,45.4544,45.4019,45.4457,89333.0
2019-01-08 14:40:00,51.89,51.91,51.88,51.91,36440.0,45.4544,45.472,45.4457,45.472,36440.0
2019-01-08 14:45:00,51.91,51.93,51.86,51.91,67184.0,45.472,45.4895,45.4282,45.472,67184.0
2019-01-08 14:50:00,51.91,51.92,51.83,51.91,54186.0,45.472,45.4807,45.4019,45.472,54186.0
2019-01-08 14:55:00,51.91,51.92,51.87,51.92,56457.0,45.472,45.4807,45.4369,45.4807,56457.0
2019-01-08 15:00:00,51.91,51.93,51.89,51.91,73773.0,45.472,45.4895,45.4544,45.472,73773.0
2019-01-08 15:05:00,51.92,51.92,51.81,51.88,66244.0,45.4807,45.4807,45.3844,45.4457,66244.0
2019-01-08 15:10:00,51.88,51.93,51.87,51.92,49104.0,45.4457,45.4895,45.4369,45.4807,49104.0
2019-01-08 15:15:00,51.91,51.94,51.9,51.93,43071.0,45.472,45.4982,45.4632,45.4895,43071.0
2019-01-08 15:20:00,51.94,51.98,51.92,51.96,64662.0,45.4982,45.5333,45.4807,45.5158,64662.0
2019-01-08 15:25:00,51.97,51.98,51.94,51.98,63365.0,45.5245,45.5333,45.4982,45.5333,63365.0
2019-01-08 15:30:00,51.98,52.05,51.95,52.04,87433.0,45.5333,45.5946,45.507,45.5858,87433.0
2019-01-08 15:35:00,52.04,52.07,52.02,52.06,58144.0,45.5858,45.6121,45.5683,45.6034,58144.0
2019-01-08 15:40:00,52.06,52.06,51.96,52.0,123464.0,45.6034,45.6034,45.5158,45.5508,123464.0
2019-01-08 15:45:00,52.0,52.03,51.94,51.95,193263.0,45.5508,45.5771,45.4982,45.507,193263.0
2019-01-08 15:50:00,51.94,51.98,51.9,51.97,265269.0,45.4982,45.5333,45.4632,45.5245,265269.0
2019-01-08 15:55:00,51.98,52.0,51.95,51.98,927822.0,45.5333,45.5508,45.507,45.5333,927822.0
2019-01-09 09:30:00,52.13,52.13,51.91,52.06,164749.0,45.6647,45.6647,45.472,45.6034,164749.0
2019-01-09 09:35:00,52.03,52.2,52.01,52.14,165776.0,45.5771,45.726,45.5596,45.6734,165776.0
2019-01-09 09:40:00,52.14,52.15,52.04,52.08,196840.0,45.6734,45.6822,45.5858,45.6209,196840.0
2019-01-09 09:45:00,52.08,52.15,52.02,52.06,211642.0,45.6209,45.6822,45.5683,45.6034,211642.0
2019-01-09 09:50:00,52.07,52.17,52.07,52.1,106107.0,45.6121,45.6997,45.6121,45.6384,106107.0
2019-01-09 09:55:00,52.1,52.11,52.0,52.06,94294.0,45.6384,45.6472,45.5508,45.6034,94294.0
2019-01-09 10:00:00,52.06,52.12,52.04,52.1,188510.0,45.6034,45.6559,45.5858,45.6384,188510.0
2019-01-09 10:05:00,52.1,52.12,51.93,51.98,205605.0,45.6384,45.6559,45.4895,45.5333,205605.0
2019-01-09 10:10:00,51.99,52.04,51.91,51.91,95314.0,45.542,45.5858,45.472,45.472,95314.0
2019-01-09 10:15:00,51.91,51.94,51.86,51.89,131818.0,45.472,45.4982,45.4282,45.4544,131818.0
2019-01-09 10:20:00,51.9,51.97,51.9,51.94,87592.0,45.4632,45.5245,45.4632,45.4982,87592.0
2019-01-09 10:25:00,51.95,51.96,51.84,51.87,100242.0,45.507,45.5158,45.4107,45.4369,100242.0
2019-01-09 10:30:00,51.86,51.86,51.64,51.67,147140.0,45.4282,45.4282,45.2355,45.2617,147140.0
2019-01-09 10:35:00,51.67,51.76,51.64,51.73,141635.0,45.2617,45.3406,45.2355,45.3143,141635.0
2019-01-09 10:40:00,51.73,51.73,51.58,51.58,148661.0,45.3143,45.3143,45.1829,45.1829,148661.0
2019-01-09 10:45:00,51.58,51.61,51.53,51.61,231548.0,45.1829,45.2092,45.1391,45.2092,231548.0
2019-01-09 10:50:00,51.61,51.68,51.61,51.64,210857.0,45.2092,45.2705,45.2092,45.2355,210857.0
2019-01-09 10:55:00,51.64,51.67,51.58,51.64,60906.0,45.2355,45.2617,45.1829,45.2355,60906.0
2019-01-09 11:00:00,51.64,51.79,51.61,51.76,205269.0,45.2355,45.3669,45.2092,45.3406,205269.0
2019-01-09 11:05:00,51.76,51.8,51.7,51.72,83604.0,45.3406,45.3756,45.288,45.3055,83604.0
2019-01-09 11:10:00,51.73,51.81,51.7,51.77,131540.0,45.3143,45.3844,45.288,45.3493,131540.0
2019-01-09 11:15:00,51.76,51.76,51.67,51.74,96746.0,45.3406,45.3406,45.2617,45.3231,96746.0
2019-01-09 11:20:00,51.73,51.84,51.67,51.82,94524.0,45.3143,45.4107,45.2617,45.3931,94524.0
2019-01-09 11:25:00,51.82,51.86,51.79,51.83,55229.0,45.3931,45.4282,45.3669,45.4019,55229.0
2019-01-09 11:30:00,51.84,51.84,51.78,51.84,78468.0,45.4107,45.4107,45.3581,45.4107,78468.0
2019-01-09 11:35:00,51.84,51.86,51.78,51.82,37676.0,45.4107,45.4282,45.3581,45.3931,37676.0
2019-01-09 11:40:00,51.83,51.86,51.79,51.82,62685.0,45.4019,45.4282,45.3669,45.3931,62685.0
2019-01-09 11:45:00,51.83,51.97,51.83,51.95,84459.0,45.4019,45.5245,45.4019,45.507,84459.0
2019-01-09 11:50:00,51.95,52.05,51.93,52.03,81453.0,45.507,45.5946,45.4895,45.5771,81453.0
2019-01-09 11:55:00,52.03,52.04,51.94,51.95,31038.0,45.5771,45.5858,45.4982,45.507,31038.0
2019-01-09 12:00:00,51.95,51.96,51.88,51.95,74027.0,45.507,45.5158,45.4457,45.507,74027.0
2019-01-09 12:05:00,51.94,51.95,51.89,51.91,47259.0,45.4982,45.507,45.4544,45.472,47259.0
2019-01-09 12:10:00,51.92,51.98,51.92,51.96,25231.0,45.4807,45.5333,45.4807,45.5158,25231.0
2019-01-09 12:15:00,51.96,52.03,51.96,52.03,28941.0,45.5158,45.5771,45.5158,45.5771,28941.0
2019-01-09 12:20:00,52.04,52.08,52.02,52.08,32431.0,45.5858,45.6209,45.5683,45.6209,32431.0
2019-01-09 12:25:00,52.08,52.1,52.04,52.04,30597.0,45.6209,45.6384,45.5858,45.5858,30597.0
2019-01-09 12:30:00,52.05,52.07,52.03,52.06,37868.0,45.5946,45.6121,45.5771,45.6034,37868.0
2019-01-09 12:35:00,52.06,52.1,52.05,52.09,126406.0,45.6034,45.6384,45.5946,45.6296,126406.0
2019-01-09 12:40:00,52.09,52.11,52.06,52.11,35593.0,45.6296,45.6472,45.6034,45.6472,35593.0
2019-01-09 12:45:00,52.11,52.18,52.11,52.14,81770.0,45.6472,45.7085,45.6472,45.6734,81770.0
2019-01-09 12:50:00,52.15,52.17,52.14,52.15,48049.0,45.6822,45.6997,45.6734,45.6822,48049.0
2019-01-09 12:55:00,52.15,52.21,52.14,52.2,15662.0,45.6822,45.7348,45.6734,45.726,15662.0
2019-01-09 13:00:00,52.21,52.22,52.14,52.17,36814.0,45.7348,45.7435,45.6734,45.6997,36814.0
2019-01-09 13:05:00,52.16,52.17,52.11,52.15,48196.0,45.691,45.6997,45.6472,45.6822,48196.0
2019-01-09 13:10:00,52.14,52.15,52.1,52.12,52759.0,45.6734,45.6822,45.6384,45.6559,52759.0
2019-01-09 13:15:00,52.13,52.18,52.13,52.18,98847.0,45.6647,45.7085,45.6647,45.7085,98847.0
2019-01-09 13:20:00,52.18,52.2,52.16,52.19,18312.0,45.7085,45.726,45.691,45.7172,18312.0
2019-01-09 13:25:00,52.19,52.19,52.16,52.17,22160.0,45.7172,45.7172,45.691,45.6997,22160.0
2019-01-09 13:30:00,52.17,52.19,52.08,52.1,43939.0,45.6997,45.7172,45.6209,45.6384,43939.0
2019-01-09 13:35:00,52.1,52.11,52.08,52.09,41539.0,45.6384,45.6472,45.6209,45.6296,41539.0
2019-01-09 13:40:00,52.08,52.09,52.07,52.08,69647.0,45.6209,45.6296,45.6121,45.6209,69647.0
2019-01-09 13:45:00,52.08,52.1,52.07,52.07,30287.0,45.6209,45.6384,45.6121,45.6121,30287.0
2019-01-09 13:50:00,52.07,52.08,51.97,51.99,179808.0,45.6121,45.6209,45.5245,45.542,179808.0
2019-01-09 13:55:00,51.99,52.04,51.99,52.03,16283.0,45.542,45.5858,45.542,45.5771,16283.0
2019-01-09 14:00:00,52.04,52.18,52.04,52.1,239223.0,45.5858,45.7085,45.5858,45.6384,239223.0
2019-01-09 14:05:00,52.1,52.2,52.09,52.19,50107.0,45.6384,45.726,45.6296,45.7172,50107.0
2019-01-09 14:10:00,52.19,52.19,52.09,52.12,84515.0,45.7172,45.7172,45.6296,45.6559,84515.0
2019-01-09 14:15:00,52.12,52.13,51.96,51.96,69725.0,45.6559,45.6647,45.5158,45.5158,69725.0
2019-01-09 14:20:00,51.96,51.97,51.86,51.92,213248.0,45.5158,45.5245,45.4282,45.4807,213248.0
2019-01-09 14:25:00,51.92,51.95,51.89,51.93,73721.0,45.4807,45.507,45.4544,45.4895,73721.0
2019-01-09 14:30:00,51.92,52.0,51.88,52.0,40780.0,45.4807,45.5508,45.4457,45.5508,40780.0
2019-01-09 14:35:00,52.0,52.06,51.98,52.04,31766.0,45.5508,45.6034,45.5333,45.5858,31766.0
2019-01-09 14:40:00,52.04,52.1,52.02,52.09,150951.0,45.5858,45.6384,45.5683,45.6296,150951.0
2019-01-09 14:45:00,52.1,52.16,52.09,52.16,39663.0,45.6384,45.691,45.6296,45.691,39663.0
2019-01-09 14:50:00,52.17,52.17,52.09,52.13,312477.0,45.6997,45.6997,45.6296,45.6647,312477.0
2019-01-09 14:55:00,52.13,52.14,52.08,52.11,33146.0,45.6647,45.6734,45.6209,45.6472,33146.0
2019-01-09 15:00:00,52.11,52.2,52.07,52.15,215206.0,45.6472,45.726,45.6121,45.6822,215206.0
2019-01-09 15:05:00,52.15,52.15,52.09,52.14,63503.0,45.6822,45.6822,45.6296,45.6734,63503.0
2019-01-09 15:10:00,52.14,52.18,52.1,52.14,50581.0,45.6734,45.7085,45.6384,45.6734,50581.0
2019-01-09 15:15:00,52.14,52.21,52.14,52.19,23801.0,45.6734,45.7348,45.6734,45.7172,23801.0
2019-01-09 15:20:00,52.19,52.22,52.15,52.16,83581.0,45.7172,45.7435,45.6822,45.691,83581.0
2019-01-09 15:25:00,52.15,52.18,52.12,52.12,45927.0,45.6822,45.7085,45.6559,45.6559,45927.0
2019-01-09 15:30:00,52.12,52.14,52.04,52.13,328067.0,45.6559,45.6734,45.5858,45.6647,328067.0
2019-01-09 15:35:00,52.12,52.12,52.0,52.0,68663.0,45.6559,45.6559,45.5508,45.5508,68663.0
2019-01-09 15:40:00,52.02,52.02,51.93,51.98,58134.0,45.5683,45.5683,45.4895,45.5333,58134.0
2019-01-09 15:45:00,51.97,51.99,51.88,51.91,142047.0,45.5245,45.542,45.4457,45.472,142047.0
2019-01-09 15:50:00,51.91,51.91,51.87,51.89,110304.0,45.472,45.472,45.4369,45.4544,110304.0
2019-01-09 15:55:00,51.89,52.04,51.88,52.02,325956.0,45.4544,45.5858,45.4457,45.5683,325956.0
2019-01-10 09:30:00,51.65,51.75,51.6,51.63,352135.0,45.2442,45.3318,45.2004,45.2267,352135.0
2019-01-10 09:35:00,51.63,51.76,51.61,51.66,250858.0,45.2267,45.3406,45.2092,45.253,250858.0
2019-01-10 09:40:00,51.66,51.74,51.63,51.68,220949.0,45.253,45.3231,45.2267,45.2705,220949.0
2019-01-10 09:45:00,51.67,51.8,51.67,51.76,90044.0,45.2617,45.3756,45.2617,45.3406,90044.0
2019-01-10 09:50:00,51.77,51.88,51.77,51.84,87020.0,45.3493,45.4457,45.3493,45.4107,87020.0
2019-01-10 09:55:00,51.84,51.87,51.79,51.86,88964.0,45.4107,45.4369,45.3669,45.4282,88964.0
2019-01-10 10:00:00,51.86,51.94,51.84,51.84,86736.0,45.4282,45.4982,45.4107,45.4107,86736.0
2019-01-10 10:05:00,51.85,51.96,51.81,51.81,293781.0,45.4194,45.5158,45.3844,45.3844,293781.0
2019-01-10 10:10:00,51.81,51.82,51.72,51.72,594914.0,45.3844,45.3931,45.3055,45.3055,594914.0
2019-01-10 10:15:00,51.72,51.73,51.63,51.73,160575.0,45.3055,45.3143,45.2267,45.3143,160575.0
2019-01-10 10:20:00,51.73,51.87,51.73,51.86,121690.0,45.3143,45.4369,45.3143,45.4282,121690.0
2019-01-10 10:25:00,51.87,51.9,51.8,51.87,143056.0,45.4369,45.4632,45.3756,45.4369,143056.0
2019-01-10 10:30:00,51.87,51.93,51.87,51.93,69208.0,45.4369,45.4895,45.4369,45.4895,69208.0
2019-01-10 10:35:00,51.93,51.94,51.85,51.93,41815.0,45.4895,45.4982,45.4194,45.4895,41815.0
2019-01-10 10:40:00,51.94,51.94,51.88,51.91,40049.0,45.4982,45.4982,45.4457,45.472,40049.0
2019-01-10 10:45:00,51.91,51.96,51.87,51.96,52678.0,45.472,45.5158,45.4369,45.5158,52678.0
2019-01-10 10:50:00,51.96,52.01,51.94,51.98,258860.0,45.5158,45.5596,45.4982,45.5333,258860.0
2019-01-10 10:55:00,51.97,52.03,51.94,52.01,121765.0,45.5245,45.5771,45.4982,45.5596,121765.0
2019-01-10 11:00:00,52.02,52.05,51.99,52.05,58935.0,45.5683,45.5946,45.542,45.5946,58935.0
2019-01-10 11:05:00,52.06,52.1,52.06,52.07,24406.0,45.6034,45.6384,45.6034,45.6121,24406.0
2019-01-10 11:10:00,52.07,52.15,52.06,52.15,91616.0,45.6121,45.6822,45.6034,45.6822,91616.0
2019-01-10 11:15:00,52.15,52.17,52.13,52.15,49539.0,45.6822,45.6997,45.6647,45.6822,49539.0
2019-01-10 11:20:00,52.15,52.2,52.12,52.14,60707.0,45.6822,45.726,45.6559,45.6734,60707.0
2019-01-10 11:25:00,52.13,52.16,52.09,52.1,31775.0,45.6647,45.691,45.6296,45.6384,31775.0
2019-01-10 11:30:00,52.11,52.19,52.1,52.19,31966.0,45.6472,45.7172,45.6384,45.7172,31966.0
2019-01-10 11:35:00,52.2,52.27,52.2,52.23,38768.0,45.726,45.7873,45.726,45.7523,38768.0
2019-01-10 11:40:00,52.24,52.26,52.17,52.18,26736.0,45.761,45.7786,45.6997,45.7085,26736.0
2019-01-10 11:45:00,52.18,52.24,52.17,52.22,30941.0,45.7085,45.761,45.6997,45.7435,30941.0
2019-01-10 11:50:00,52.22,52.24,52.18,52.21,59989.0,45.7435,45.761,45.7085,45.7348,59989.0
2019-01-10 11:55:00,52.22,52.24,52.2,52.23,44921.0,45.7435,45.761,45.726,45.7523,44921.0
2019-01-10 12:00:00,52.23,52.28,52.19,52.21,49707.0,45.7523,45.7961,45.7172,45.7348,49707.0
2019-01-10 12:05:00,52.21,52.21,52.16,52.16,26976.0,45.7348,45.7348,45.691,45.691,26976.0
2019-01-10 12:10:00,52.15,52.19,52.14,52.18,17688.0,45.6822,45.7172,45.6734,45.7085,17688.0
2019-01-10 12:15:00,52.19,52.24,52.19,52.22,10674.0,45.7172,45.761,45.7172,45.7435,10674.0
2019-01-10 12:20:00,52.21,52.25,52.19,52.23,16687.0,45.7348,45.7698,45.7172,45.7523,16687.0
2019-01-10 12:25:00,52.23,52.29,52.21,52.27,22809.0,45.7523,45.8048,45.7348,45.7873,22809.0
2019-01-10 12:30:00,52.28,52.31,52.27,52.27,15412.0,45.7961,45.8224,45.7873,45.7873,15412.0
2019-01-10 12:35:00,52.26,52.28,52.25,52.28,51484.0,45.7786,45.7961,45.7698,45.7961,51484.0
2019-01-10 12:40:00,52.28,52.28,52.2,52.21,42155.0,45.7961,45.7961,45.726,45.7348,42155.0
2019-01-10 12:45:00,52.22,52.34,52.2,52.3,111570.0,45.7435,45.8486,45.726,45.8136,111570.0
2019-01-10 12:50:00,52.29,52.36,52.27,52.28,103087.0,45.8048,45.8662,45.7873,45.7961,103087.0
2019-01-10 12:55:00,52.28,52.28,52.22,52.25,36254.0,45.7961,45.7961,45.7435,45.7698,36254.0
2019-01-10 13:00:00,52.23,52.27,52.18,52.21,75830.0,45.7523,45.7873,45.7085,45.7348,75830.0
2019-01-10 13:05:00,52.22,52.23,52.04,52.04,300609.0,45.7435,45.7523,45.5858,45.5858,300609.0
2019-01-10 13:10:00,52.04,52.07,52.03,52.04,101497.0,45.5858,45.6121,45.5771,45.5858,101497.0
2019-01-10 13:15:00,52.03,52.08,51.97,52.08,51706.0,45.5771,45.6209,45.5245,45.6209,51706.0
2019-01-10 13:20:00,52.08,52.1,52.04,52.09,43121.0,45.6209,45.6384,45.5858,45.6296,43121.0
2019-01-10 13:25:00,52.08,52.15,52.07,52.14,29327.0,45.6209,45.6822,45.6121,45.6734,29327.0
2019-01-10 13:30:00,52.13,52.16,52.08,52.15,56325.0,45.6647,45.691,45.6209,45.6822,56325.0
2019-01-10 13:35:00,52.14,52.15,52.03,52.05,271695.0,45.6734,45.6822,45.5771,45.5946,271695.0
2019-01-10 13:40:00,52.05,52.06,51.98,52.04,162009.0,45.5946,45.6034,45.5333,45.5858,162009.0
2019-01-10 13:45:00,52.04,52.09,52.03,52.07,36340.0,45.5858,45.6296,45.5771,45.6121,36340.0
2019-01-10 13:50:00,52.08,52.11,52.07,52.09,39175.0,45.6209,45.6472,45.6121,45.6296,39175.0
2019-01-10 13:55:00,52.08,52.14,52.08,52.13,25354.0,45.6209,45.6734,45.6209,45.6647,25354.0
2019-01-10 14:00:00,52.12,52.22,52.12,52.22,51851.0,45.6559,45.7435,45.6559,45.7435,51851.0
2019-01-10 14:05:00,52.23,52.3,52.23,52.3,70544.0,45.7523,45.8136,45.7523,45.8136,70544.0
2019-01-10 14:10:00,52.3,52.33,52.26,52.3,219223.0,45.8136,45.8399,45.7786,45.8136,219223.0
2019-01-10 14:15:00,52.31,52.31,52.25,52.31,53091.0,45.8224,45.8224,45.7698,45.8224,53091.0
2019-01-10 14:20:00,52.32,52.39,52.29,52.34,161225.0,45.8311,45.8924,45.8048,45.8486,161225.0
2019-01-10 14:25:00,52.34,52.34,52.28,52.32,25232.0,45.8486,45.8486,45.7961,45.8311,25232.0
2019-01-10 14:30:00,52.32,52.33,52.25,52.28,31935.0,45.8311,45.8399,45.7698,45.7961,31935.0
2019-01-10 14:35:00,52.27,52.3,52.25,52.27,28161.0,45.7873,45.8136,45.7698,45.7873,28161.0
2019-01-10 14:40:00,52.27,52.38,52.27,52.37,212439.0,45.7873,45.8837,45.7873,45.8749,212439.0
2019-01-10 14:45:00,52.37,52.37,52.25,52.26,103210.0,45.8749,45.8749,45.7698,45.7786,103210.0
2019-01-10 14:50:00,52.26,52.28,52.21,52.26,52841.0,45.7786,45.7961,45.7348,45.7786,52841.0
2019-01-10 14:55:00,52.26,52.31,52.24,52.31,83419.0,45.7786,45.8224,45.761,45.8224,83419.0
2019-01-10 15:00:00,52.31,52.38,52.29,52.35,201911.0,45.8224,45.8837,45.8048,45.8574,201911.0
2019-01-10 15:05:00,52.35,52.39,52.32,52.32,55234.0,45.8574,45.8924,45.8311,45.8311,55234.0
2019-01-10 15:10:00,52.31,52.32,52.25,52.32,83782.0,45.8224,45.8311,45.7698,45.8311,83782.0
2019-01-10 15:15:00,52.33,52.35,52.32,52.33,20346.0,45.8399,45.8574,45.8311,45.8399,20346.0
2019-01-10 15:20:00,52.33,52.34,52.3,52.31,64968.0,45.8399,45.8486,45.8136,45.8224,64968.0
2019-01-10 15:25:00,52.31,52.34,52.3,52.34,35197.0,45.8224,45.8486,45.8136,45.8486,35197.0
2019-01-10 15:30:00,52.34,52.38,52.32,52.36,119417.0,45.8486,45.8837,45.8311,45.8662,119417.0
2019-01-10 15:35:00,52.35,52.4,52.34,52.4,74895.0,45.8574,45.9012,45.8486,45.9012,74895.0
2019-01-10 15:40:00,52.4,52.47,52.4,52.46,165246.0,45.9012,45.9625,45.9012,45.9538,165246.0
2019-01-10 15:45:00,52.46,52.49,52.42,52.44,193042.0,45.9538,45.98,45.9187,45.9362,193042.0
2019-01-10 15:50:00,52.44,52.5,52.44,52.47,108429.0,45.9362,45.9888,45.9362,45.9625,108429.0
2019-01-10 15:55:00,52.47,52.51,52.42,52.48,519765.0,45.9625,45.9976,45.9187,45.9713,519765.0
2019-01-11 09:30:00,52.21,52.22,52.05,52.18,247039.0,45.7348,45.7435,45.5946,45.7085,247039.0
2019-01-11 09:35:00,52.19,52.22,52.03,52.03,249834.0,45.7172,45.7435,45.5771,45.5771,249834.0
2019-01-11 09:40:00,52.04,52.16,52.04,52.16,187139.0,45.5858,45.691,45.5858,45.691,187139.0
2019-01-11 09:45:00,52.17,52.23,52.16,52.21,126372.0,45.6997,45.7523,45.691,45.7348,126372.0
2019-01-11 09:50:00,52.2,52.2,52.04,52.05,106852.0,45.726,45.726,45.5858,45.5946,106852.0
2019-01-11 09:55:00,52.05,52.14,52.02,52.11,65001.0,45.5946,45.6734,45.5683,45.6472,65001.0
2019-01-11 10:00:00,52.11,52.12,52.04,52.08,108598.0,45.6472,45.6559,45.5858,45.6209,108598.0
2019-01-11 10:05:00,52.08,52.13,52.02,52.12,52349.0,45.6209,45.6647,45.5683,45.6559,52349.0
2019-01-11 10:10:00,52.12,52.13,52.05,52.08,47225.0,45.6559,45.6647,45.5946,45.6209,47225.0
2019-01-11 10:15:00,52.07,52.09,52.01,52.08,56457.0,45.6121,45.6296,45.5596,45.6209,56457.0
2019-01-11 10:20:00,52.08,52.08,52.02,52.05,60026.0,45.6209,45.6209,45.5683,45.5946,60026.0
2019-01-11 10:25:00,52.05,52.05,51.94,51.96,81188.0,45.5946,45.5946,45.4982,45.5158,81188.0
2019-01-11 10:30:00,51.95,52.01,51.93,52.01,71919.0,45.507,45.5596,45.4895,45.5596,71919.0
2019-01-11 10:35:00,52.02,52.06,52.01,52.04,98787.0,45.5683,45.6034,45.5596,45.5858,98787.0
2019-01-11 10:40:00,52.04,52.08,51.99,52.04,59542.0,45.5858,45.6209,45.542,45.5858,59542.0
2019-01-11 10:45:00,52.05,52.05,51.98,51.98,16484.0,45.5946,45.5946,45.5333,45.5333,16484.0
2019-01-11 10:50:00,51.99,52.06,51.93,52.06,28375.0,45.542,45.6034,45.4895,45.6034,28375.0
2019-01-11 10:55:00,52.06,52.15,52.05,52.11,141304.0,45.6034,45.6822,45.5946,45.6472,141304.0
2019-01-11 11:00:00,52.11,52.15,52.04,52.05,55609.0,45.6472,45.6822,45.5858,45.5946,55609.0
2019-01-11 11:05:00,52.05,52.07,52.01,52.05,45221.0,45.5946,45.6121,45.5596,45.5946,45221.0
2019-01-11 11:10:00,52.05,52.05,51.95,51.98,38874.0,45.5946,45.5946,45.507,45.5333,38874.0
2019-01-11 11:15:00,51.97,52.05,51.95,52.05,54678.0,45.5245,45.5946,45.507,45.5946,54678.0
2019-01-11 11:20:00,52.04,52.08,52.0,52.07,39406.0,45.5858,45.6209,45.5508,45.6121,39406.0
2019-01-11 11:25:00,52.06,52.1,52.03,52.08,261043.0,45.6034,45.6384,45.5771,45.6209,261043.0
2019-01-11 11:30:00,52.08,52.11,52.05,52.11,186396.0,45.6209,45.6472,45.5946,45.6472,186396.0
2019-01-11 11:35:00,52.12,52.15,52.12,52.12,20749.0,45.6559,45.6822,45.6559,45.6559,20749.0
2019-01-11 11:40:00,52.13,52.19,52.11,52.18,52327.0,45.6647,45.7172,45.6472,45.7085,52327.0
2019-01-11 11:45:00,52.19,52.24,52.19,52.22,39072.0,45.7172,45.761,45.7172,45.7435,39072.0
2019-01-11 11:50:00,52.21,52.22,52.16,52.16,23090.0,45.7348,45.7435,45.691,45.691,23090.0
2019-01-11 11:55:00,52.16,52.21,52.15,52.2,26095.0,45.691,45.7348,45.6822,45.726,26095.0
2019-01-11 12:00:00,52.21,52.25,52.19,52.24,56617.0,45.7348,45.7698,45.7172,45.761,56617.0
2019-01-11 12:05:00,52.24,52.26,52.21,52.22,29229.0,45.761,45.7786,45.7348,45.7435,29229.0
2019-01-11 12:10:00,52.22,52.3,52.18,52.3,277347.0,45.7435,45.8136,45.7085,45.8136,277347.0
2019-01-11 12:15:00,52.31,52.32,52.29,52.3,55780.0,45.8224,45.8311,45.8048,45.8136,55780.0
2019-01-11 12:20:00,52.29,52.3,52.23,52.29,60595.0,45.8048,45.8136,45.7523,45.8048,60595.0
2019-01-11 12:25:00,52.28,52.31,52.27,52.29,32185.0,45.7961,45.8224,45.7873,45.8048,32185.0
2019-01-11 12:30:00,52.29,52.37,52.28,52.37,43193.0,45.8048,45.8749,45.7961,45.8749,43193.0
2019-01-11 12:35:00,52.38,52.4,52.33,52.38,32536.0,45.8837,45.9012,45.8399,45.8837,32536.0
2019-01-11 12:40:00,52.38,52.4,52.37,52.38,34301.0,45.8837,45.9012,45.8749,45.8837,34301.0
2019-01-11 12:45:00,52.38,52.38,52.31,52.34,40252.0,45.8837,45.8837,45.8224,45.8486,40252.0
2019-01-11 12:50:00,52.34,52.39,52.34,52.37,25469.0,45.8486,45.8924,45.8486,45.8749,25469.0
2019-01-11 12:55:00,52.37,52.39,52.34,52.34,27282.0,45.8749,45.8924,45.8486,45.8486,27282.0
2019-01-11 13:00:00,52.33,52.34,52.25,52.26,31301.0,45.8399,45.8486,45.7698,45.7786,31301.0
2019-01-11 13:05:00,52.25,52.32,52.25,52.29,22586.0,45.7698,45.8311,45.7698,45.8048,22586.0
2019-01-11 13:10:00,52.29,52.3,52.22,52.24,41992.0,45.8048,45.8136,45.7435,45.761,41992.0
2019-01-11 13:15:00,52.24,52.28,52.21,52.25,29424.0,45.761,45.7961,45.7348,45.7698,29424.0
2019-01-11 13:20:00,52.25,52.25,52.2,52.2,37696.0,45.7698,45.7698,45.726,45.726,37696.0
2019-01-11 13:25:00,52.19,52.2,52.17,52.19,26187.0,45.7172,45.726,45.6997,45.7172,26187.0
2019-01-11 13:30:00,52.19,52.23,52.18,52.19,32002.0,45.7172,45.7523,45.7085,45.7172,32002.0
2019-01-11 13:35:00,52.19,52.23,52.17,52.21,69545.0,45.7172,45.7523,45.6997,45.7348,69545.0
2019-01-11 13:40:00,52.2,52.26,52.2,52.24,159043.0,45.726,45.7786,45.726,45.761,159043.0
2019-01-11 13:45:00,52.24,52.24,52.18,52.18,18701.0,45.761,45.761,45.7085,45.7085,18701.0
2019-01-11 13:50:00,52.18,52.22,52.17,52.21,24773.0,45.7085,45.7435,45.6997,45.7348,24773.0
2019-01-11 13:55:00,52.21,52.27,52.2,52.25,23994.0,45.7348,45.7873,45.726,45.7698,23994.0
2019-01-11 14:00:00,52.24,52.26,52.2,52.24,40624.0,45.761,45.7786,45.726,45.761,40624.0
2019-01-11 14:05:00,52.24,52.28,52.24,52.27,28568.0,45.761,45.7961,45.761,45.7873,28568.0
2019-01-11 14:10:00,52.27,52.31,52.27,52.28,22471.0,45.7873,45.8224,45.7873,45.7961,22471.0
2019-01-11 14:15:00,52.29,52.29,52.24,52.25,24586.0,45.8048,45.8048,45.761,45.7698,24586.0
2019-01-11 14:20:00,52.25,52.27,52.24,52.25,39175.0,45.7698,45.7873,45.761,45.7698,39175.0
2019-01-11 14:25:00,52.24,52.27,52.22,52.25,28010.0,45.761,45.7873,45.7435,45.7698,28010.0
2019-01-11 14:30:00,52.25,52.27,52.21,52.26,48958.0,45.7698,45.7873,45.7348,45.7786,48958.0
2019-01-11 14:35:00,52.26,52.28,52.23,52.24,30633.0,45.7786,45.7961,45.7523,45.761,30633.0
2019-01-11 14:40:00,52.24,52.27,52.21,52.24,103682.0,45.761,45.7873,45.7348,45.761,103682.0
2019-01-11 14:45:00,52.24,52.24,52.2,52.23,35723.0,45.761,45.761,45.726,45.7523,35723.0
2019-01-11 14:50:00,52.23,52.24,52.17,52.18,73402.0,45.7523,45.761,45.6997,45.7085,73402.0
2019-01-11 14:55:00,52.18,52.18,52.14,52.15,63890.0,45.7085,45.7085,45.6734,45.6822,63890.0
2019-01-11 15:00:00,52.14,52.16,52.12,52.13,28113.0,45.6734,45.691,45.6559,45.6647,28113.0
2019-01-11 15:05:00,52.13,52.21,52.13,52.18,41349.0,45.6647,45.7348,45.6647,45.7085,41349.0
2019-01-11 15:10:00,52.18,52.19,52.15,52.15,24907.0,45.7085,45.7172,45.6822,45.6822,24907.0
2019-01-11 15:15:00,52.16,52.16,52.13,52.15,31548.0,45.691,45.691,45.6647,45.6822,31548.0
2019-01-11 15:20:00,52.15,52.16,52.13,52.16,19043.0,45.6822,45.691,45.6647,45.691,19043.0
2019-01-11 15:25:00,52.15,52.15,52.08,52.09,294857.0,45.6822,45.6822,45.6209,45.6296,294857.0
2019-01-11 15:30:00,52.09,52.17,52.09,52.17,55277.0,45.6296,45.6997,45.6296,45.6997,55277.0
2019-01-11 15:35:00,52.17,52.22,52.16,52.2,80183.0,45.6997,45.7435,45.691,45.726,80183.0
2019-01-11 15:40:00,52.21,52.24,52.19,52.21,40283.0,45.7348,45.761,45.7172,45.7348,40283.0
2019-01-11 15:45:00,52.21,52.28,52.21,52.27,159310.0,45.7348,45.7961,45.7348,45.7873,159310.0
2019-01-11 15:50:00,52.27,52.28,52.23,52.23,173058.0,45.7873,45.7961,45.7523,45.7523,173058.0
2019-01-11 15:55:00,52.24,52.27,52.22,52.26,378866.0,45.761,45.7873,45.7435,45.7786,378866.0
2019-01-14 09:30:00,51.81,51.81,51.55,51.62,103098.0,45.3844,45.3844,45.1566,45.2179,103098.0
2019-01-14 09:35:00,51.62,51.84,51.62,51.72,164814.0,45.2179,45.4107,45.2179,45.3055,164814.0
2019-01-14 09:40:00,51.74,51.93,51.74,51.84,99583.0,45.3231,45.4895,45.3231,45.4107,99583.0
2019-01-14 09:45:00,51.85,51.9,51.82,51.9,73143.0,45.4194,45.4632,45.3931,45.4632,73143.0
2019-01-14 09:50:00,51.89,52.02,51.89,51.94,55407.0,45.4544,45.5683,45.4544,45.4982,55407.0
2019-01-14 09:55:00,51.95,51.98,51.86,51.94,75699.0,45.507,45.5333,45.4282,45.4982,75699.0
2019-01-14 10:00:00,51.94,52.02,51.91,51.99,103742.0,45.4982,45.5683,45.472,45.542,103742.0
2019-01-14 10:05:00,51.99,52.06,51.95,52.03,66759.0,45.542,45.6034,45.507,45.5771,66759.0
2019-01-14 10:10:00,52.03,52.08,51.99,51.99,51068.0,45.5771,45.6209,45.542,45.542,51068.0
2019-01-14 10:15:00,51.99,52.03,51.91,52.02,64631.0,45.542,45.5771,45.472,45.5683,64631.0
2019-01-14 10:20:00,52.03,52.04,51.96,52.0,50597.0,45.5771,45.5858,45.5158,45.5508,50597.0
2019-01-14 10:25:00,51.99,51.99,51.93,51.95,272495.0,45.542,45.542,45.4895,45.507,272495.0
2019-01-14 10:30:00,51.95,52.02,51.93,51.97,77414.0,45.507,45.5683,45.4895,45.5245,77414.0
2019-01-14 10:35:00,51.97,51.98,51.94,51.95,34650.0,45.5245,45.5333,45.4982,45.507,34650.0
2019-01-14 10:40:00,51.95,51.99,51.94,51.98,36889.0,45.507,45.542,45.4982,45.5333,36889.0
2019-01-14 10:45:00,51.99,52.02,51.86,51.9,54272.0,45.542,45.5683,45.4282,45.4632,54272.0
2019-01-14 10:50:00,51.9,51.95,51.86,51.9,35139.0,45.4632,45.507,45.4282,45.4632,35139.0
2019-01-14 10:55:00,51.9,52.01,51.9,51.93,66528.0,45.4632,45.5596,45.4632,45.4895,66528.0
2019-01-14 11:00:00,51.92,51.95,51.85,51.93,49299.0,45.4807,45.507,45.4194,45.4895,49299.0
2019-01-14 11:05:00,51.93,51.93,51.85,51.85,43844.0,45.4895,45.4895,45.4194,45.4194,43844.0
2019-01-14 11:10:00,51.85,51.88,51.8,51.83,48916.0,45.4194,45.4457,45.3756,45.4019,48916.0
2019-01-14 11:15:00,51.82,51.85,51.7,51.72,34193.0,45.3931,45.4194,45.288,45.3055,34193.0
2019-01-14 11:20:00,51.7,51.76,51.7,51.76,35241.0,45.288,45.3406,45.288,45.3406,35241.0
2019-01-14 11:25:00,51.75,51.83,51.75,51.82,47764.0,45.3318,45.4019,45.3318,45.3931,47764.0
2019-01-14 11:30:00,51.82,51.93,51.8,51.91,73219.0,45.3931,45.4895,45.3756,45.472,73219.0
2019-01-14 11:35:00,51.9,51.92,51.87,51.92,85939.0,45.4632,45.4807,45.4369,45.4807,85939.0
2019-01-14 11:40:00,51.93,51.96,51.91,51.94,61816.0,45.4895,45.5158,45.472,45.4982,61816.0
2019-01-14 11:45:00,51.94,51.94,51.87,51.87,22165.0,45.4982,45.4982,45.4369,45.4369,22165.0
2019-01-14 11:50:00,51.87,51.89,51.82,51.84,54898.0,45.4369,45.4544,45.3931,45.4107,54898.0
2019-01-14 11:55:00,51.85,51.87,51.82,51.85,48461.0,45.4194,45.4369,45.3931,45.4194,48461.0
2019-01-14 12:00:00,51.85,51.88,51.83,51.88,35198.0,45.4194,45.4457,45.4019,45.4457,35198.0
2019-01-14 12:05:00,51.88,51.9,51.85,51.89,17427.0,45.4457,45.4632,45.4194,45.4544,17427.0
2019-01-14 12:10:00,51.89,51.93,51.88,51.93,17727.0,45.4544,45.4895,45.4457,45.4895,17727.0
2019-01-14 12:15:00,51.94,52.07,51.94,52.07,22734.0,45.4982,45.6121,45.4982,45.6121,22734.0
2019-01-14 12:20:00,52.06,52.08,52.05,52.06,28215.0,45.6034,45.6209,45.5946,45.6034,28215.0
2019-01-14 12:25:00,52.05,52.07,52.03,52.06,12346.0,45.5946,45.6121,45.5771,45.6034,12346.0
2019-01-14 12:30:00,52.07,52.09,52.04,52.05,26261.0,45.6121,45.6296,45.5858,45.5946,26261.0
2019-01-14 12:35:00,52.05,52.06,52.02,52.05,282194.0,45.5946,45.6034,45.5683,45.5946,282194.0
2019-01-14 12:40:00,52.06,52.08,52.03,52.08,21534.0,45.6034,45.6209,45.5771,45.6209,21534.0
2019-01-14 12:45:00,52.08,52.1,52.03,52.04,34224.0,45.6209,45.6384,45.5771,45.5858,34224.0
2019-01-14 12:50:00,52.04,52.06,52.04,52.05,9174.0,45.5858,45.6034,45.5858,45.5946,9174.0
2019-01-14 12:55:00,52.05,52.09,52.04,52.07,16365.0,45.5946,45.6296,45.5858,45.6121,16365.0
2019-01-14 13:00:00,52.08,52.08,52.04,52.04,25702.0,45.6209,45.6209,45.5858,45.5858,25702.0
2019-01-14 13:05:00,52.04,52.04,51.99,52.04,23277.0,45.5858,45.5858,45.542,45.5858,23277.0
2019-01-14 13:10:00,52.05,52.12,52.04,52.11,27058.0,45.5946,45.6559,45.5858,45.6472,27058.0
2019-01-14 13:15:00,52.12,52.13,52.1,52.13,76873.0,45.6559,45.6647,45.6384,45.6647,76873.0
2019-01-14 13:20:00,52.13,52.15,52.1,52.12,14388.0,45.6647,45.6822,45.6384,45.6559,14388.0
2019-01-14 13:25:00,52.11,52.12,52.07,52.08,38913.0,45.6472,45.6559,45.6121,45.6209,38913.0
2019-01-14 13:30:00,52.08,52.09,52.07,52.07,22464.0,45.6209,45.6296,45.6121,45.6121,22464.0
2019-01-14 13:35:00,52.07,52.1,52.06,52.09,16155.0,45.6121,45.6384,45.6034,45.6296,16155.0
2019-01-14 13:40:00,52.09,52.1,52.06,52.1,20134.0,45.6296,45.6384,45.6034,45.6384,20134.0
2019-01-14 13:45:00,52.11,52.11,52.06,52.06,34987.0,45.6472,45.6472,45.6034,45.6034,34987.0
2019-01-14 13:50:00,52.07,52.07,52.03,52.05,11321.0,45.6121,45.6121,45.5771,45.5946,11321.0
2019-01-14 13:55:00,52.04,52.06,52.03,52.06,75759.0,45.5858,45.6034,45.5771,45.6034,75759.0
2019-01-14 14:00:00,52.07,52.07,52.02,52.05,32161.0,45.6121,45.6121,45.5683,45.5946,32161.0
2019-01-14 14:05:00,52.05,52.06,52.0,52.0,38454.0,45.5946,45.6034,45.5508,45.5508,38454.0
2019-01-14 14:10:00,52.01,52.01,51.97,51.98,23702.0,45.5596,45.5596,45.5245,45.5333,23702.0
2019-01-14 14:15:00,51.98,51.98,51.94,51.94,16729.0,45.5333,45.5333,45.4982,45.4982,16729.0
2019-01-14 14:20:00,51.94,51.97,51.94,51.97,60340.0,45.4982,45.5245,45.4982,45.5245,60340.0
2019-01-14 14:25:00,51.96,51.96,51.92,51.94,38428.0,45.5158,45.5158,45.4807,45.4982,38428.0
2019-01-14 14:30:00,51.94,51.97,51.94,51.97,20786.0,45.4982,45.5245,45.4982,45.5245,20786.0
2019-01-14 14:35:00,51.97,51.99,51.97,51.98,27465.0,45.5245,45.542,45.5245,45.5333,27465.0
2019-01-14 14:40:00,51.99,52.01,51.98,52.0,20910.0,45.542,45.5596,45.5333,45.5508,20910.0
2019-01-14 14:45:00,52.0,52.05,51.99,52.05,23316.0,45.5508,45.5946,45.542,45.5946,23316.0
2019-01-14 14:50:00,52.04,52.07,52.04,52.07,25128.0,45.5858,45.6121,45.5858,45.6121,25128.0
2019-01-14 14:55:00,52.07,52.07,52.04,52.06,35723.0,45.6121,45.6121,45.5858,45.6034,35723.0
2019-01-14 15:00:00,52.07,52.09,52.02,52.03,39135.0,45.6121,45.6296,45.5683,45.5771,39135.0
2019-01-14 15:05:00,52.03,52.05,52.01,52.03,22588.0,45.5771,45.5946,45.5596,45.5771,22588.0
2019-01-14 15:10:00,52.02,52.03,51.97,51.98,28002.0,45.5683,45.5771,45.5245,45.5333,28002.0
2019-01-14 15:15:00,51.98,52.02,51.98,51.98,48949.0,45.5333,45.5683,45.5333,45.5333,48949.0
2019-01-14 15:20:00,51.99,52.03,51.98,52.01,47901.0,45.542,45.5771,45.5333,45.5596,47901.0
2019-01-14 15:25:00,52.01,52.01,51.95,51.95,73419.0,45.5596,45.5596,45.507,45.507,73419.0
2019-01-14 15:30:00,51.95,52.0,51.95,51.96,138821.0,45.507,45.5508,45.507,45.5158,138821.0
2019-01-14 15:35:00,51.95,51.97,51.94,51.96,71956.0,45.507,45.5245,45.4982,45.5158,71956.0
2019-01-14 15:40:00,51.96,51.96,51.89,51.89,98086.0,45.5158,45.5158,45.4544,45.4544,98086.0
2019-01-14 15:45:00,51.89,51.9,51.84,51.85,249324.0,45.4544,45.4632,45.4107,45.4194,249324.0
2019-01-14 15:50:00,51.85,51.86,51.79,51.8,284454.0,45.4194,45.4282,45.3669,45.3756,284454.0
2019-01-14 15:55:00,51.8,51.91,51.76,51.87,2084132.0,45.3756,45.472,45.3406,45.4369,2084132.0
2019-01-15 09:30:00,51.54,51.7,51.44,51.66,132256.0,45.1479,45.288,45.0603,45.253,132256.0
2019-01-15 09:35:00,51.66,51.86,51.65,51.77,226921.0,45.253,45.4282,45.2442,45.3493,226921.0
2019-01-15 09:40:00,51.77,51.78,51.61,51.66,152857.0,45.3493,45.3581,45.2092,45.253,152857.0
2019-01-15 09:45:00,51.66,51.69,51.55,51.55,133073.0,45.253,45.2793,45.1566,45.1566,133073.0
2019-01-15 09:50:00,51.56,51.6,51.4,51.48,122887.0,45.1654,45.2004,45.0252,45.0953,122887.0
2019-01-15 09:55:00,51.49,51.5,51.4,51.41,89346.0,45.1041,45.1128,45.0252,45.034,89346.0
2019-01-15 10:00:00,51.42,51.6,51.42,51.57,119508.0,45.0427,45.2004,45.0427,45.1741,119508.0
2019-01-15 10:05:00,51.57,51.59,51.46,51.46,98828.0,45.1741,45.1917,45.0778,45.0778,98828.0
2019-01-15 10:10:00,51.46,51.47,51.34,51.35,145223.0,45.0778,45.0865,44.9727,44.9814,145223.0
2019-01-15 10:15:00,51.36,51.39,51.26,51.33,140093.0,44.9902,45.0165,44.9026,44.9639,140093.0
2019-01-15 10:20:00,51.34,51.36,51.28,51.35,122864.0,44.9727,44.9902,44.9201,44.9814,122864.0
2019-01-15 10:25:00,51.35,51.37,51.3,51.33,49025.0,44.9814,44.9989,44.9376,44.9639,49025.0
2019-01-15 10:30:00,51.34,51.39,51.29,51.34,82392.0,44.9727,45.0165,44.9289,44.9727,82392.0
2019-01-15 10:35:00,51.34,51.37,51.33,51.35,209040.0,44.9727,44.9989,44.9639,44.9814,209040.0
2019-01-15 10:40:00,51.35,51.42,51.31,51.36,124692.0,44.9814,45.0427,44.9464,44.9902,124692.0
2019-01-15 10:45:00,51.36,51.36,51.28,51.32,83515.0,44.9902,44.9902,44.9201,44.9551,83515.0
2019-01-15 10:50:00,51.32,51.35,51.31,51.34,25369.0,44.9551,44.9814,44.9464,44.9727,25369.0
2019-01-15 10:55:00,51.34,51.38,51.28,51.35,114285.0,44.9727,45.0077,44.9201,44.9814,114285.0
2019-01-15 11:00:00,51.36,51.37,51.31,51.34,47883.0,44.9902,44.9989,44.9464,44.9727,47883.0
2019-01-15 11:05:00,51.34,51.35,51.29,51.31,71624.0,44.9727,44.9814,44.9289,44.9464,71624.0
2019-01-15 11:10:00,51.3,51.3,51.21,51.28,61806.0,44.9376,44.9376,44.8588,44.9201,61806.0
2019-01-15 11:15:00,51.28,51.35,51.28,51.33,42068.0,44.9201,44.9814,44.9201,44.9639,42068.0
2019-01-15 11:20:00,51.33,51.37,51.28,51.3,66638.0,44.9639,44.9989,44.9201,44.9376,66638.0
2019-01-15 11:25:00,51.3,51.35,51.28,51.33,35150.0,44.9376,44.9814,44.9201,44.9639,35150.0
2019-01-15 11:30:00,51.33,51.34,51.28,51.31,37530.0,44.9639,44.9727,44.9201,44.9464,37530.0
2019-01-15 11:35:00,51.32,51.35,51.3,51.34,46361.0,44.9551,44.9814,44.9376,44.9727,46361.0
2019-01-15 11:40:00,51.32,51.4,51.32,51.32,100546.0,44.9551,45.0252,44.9551,44.9551,100546.0
2019-01-15 11:45:00,51.32,51.4,51.32,51.38,37975.0,44.9551,45.0252,44.9551,45.0077,37975.0
2019-01-15 11:50:00,51.39,51.41,51.36,51.4,77947.0,45.0165,45.034,44.9902,45.0252,77947.0
2019-01-15 11:55:00,51.4,51.47,51.38,51.43,118200.0,45.0252,45.0865,45.0077,45.0515,118200.0
2019-01-15 12:00:00,51.43,51.5,51.4,51.5,66287.0,45.0515,45.1128,45.0252,45.1128,66287.0
2019-01-15 12:05:00,51.5,51.53,51.44,51.44,58344.0,45.1128,45.1391,45.0603,45.0603,58344.0
2019-01-15 12:10:00,51.45,51.5,51.44,51.46,51318.0,45.069,45.1128,45.0603,45.0778,51318.0
2019-01-15 12:15:00,51.46,51.5,51.43,51.5,303926.0,45.0778,45.1128,45.0515,45.1128,303926.0
2019-01-15 12:20:00,51.49,51.54,51.49,51.53,60096.0,45.1041,45.1479,45.1041,45.1391,60096.0
2019-01-15 12:25:00,51.53,51.53,51.46,51.48,31048.0,45.1391,45.1391,45.0778,45.0953,31048.0
2019-01-15 12:30:00,51.49,51.49,51.41,51.43,36851.0,45.1041,45.1041,45.034,45.0515,36851.0
2019-01-15 12:35:00,51.43,51.44,51.4,51.44,39810.0,45.0515,45.0603,45.0252,45.0603,39810.0
2019-01-15 12:40:00,51.44,51.48,51.42,51.44,25141.0,45.0603,45.0953,45.0427,45.0603,25141.0
2019-01-15 12:45:00,51.44,51.47,51.43,51.46,30402.0,45.0603,45.0865,45.0515,45.0778,30402.0
2019-01-15 12:50:00,51.45,51.45,51.39,51.39,10663.0,45.069,45.069,45.0165,45.0165,10663.0
2019-01-15 12:55:00,51.39,51.4,51.34,51.38,31704.0,45.0165,45.0252,44.9727,45.0077,31704.0
2019-01-15 13:00:00,51.38,51.38,51.33,51.35,21779.0,45.0077,45.0077,44.9639,44.9814,21779.0
2019-01-15 13:05:00,51.36,51.4,51.35,51.37,12715.0,44.9902,45.0252,44.9814,44.9989,12715.0
2019-01-15 13:10:00,51.36,51.38,51.33,51.33,29775.0,44.9902,45.0077,44.9639,44.9639,29775.0
2019-01-15 13:15:00,51.32,51.35,51.31,51.35,44660.0,44.9551,44.9814,44.9464,44.9814,44660.0
2019-01-15 13:20:00,51.36,51.38,51.34,51.34,22699.0,44.9902,45.0077,44.9727,44.9727,22699.0
2019-01-15 13:25:00,51.34,51.37,51.33,51.35,30397.0,44.9727,44.9989,44.9639,44.9814,30397.0
2019-01-15 13:30:00,51.35,51.41,51.35,51.4,44071.0,44.9814,45.034,44.9814,45.0252,44071.0
2019-01-15 13:35:00,51.4,51.43,51.4,51.41,24234.0,45.0252,45.0515,45.0252,45.034,24234.0
2019-01-15 13:40:00,51.41,51.44,51.41,51.43,18486.0,45.034,45.0603,45.034,45.0515,18486.0
2019-01-15 13:45:00,51.44,51.46,51.41,51.46,36164.0,45.0603,45.0778,45.034,45.0778,36164.0
2019-01-15 13:50:00,51.45,51.5,51.45,51.49,19473.0,45.069,45.1128,45.069,45.1041,19473.0
2019-01-15 13:55:00,51.49,51.52,51.49,51.49,25961.0,45.1041,45.1303,45.1041,45.1041,25961.0
2019-01-15 14:00:00,51.5,51.57,51.49,51.49,65460.0,45.1128,45.1741,45.1041,45.1041,65460.0
2019-01-15 14:05:00,51.49,51.53,51.48,51.52,21298.0,45.1041,45.1391,45.0953,45.1303,21298.0
2019-01-15 14:10:00,51.53,51.58,51.52,51.56,13915.0,45.1391,45.1829,45.1303,45.1654,13915.0
2019-01-15 14:15:00,51.55,51.55,51.49,51.54,31349.0,45.1566,45.1566,45.1041,45.1479,31349.0
2019-01-15 14:20:00,51.54,51.54,51.49,51.51,132941.0,45.1479,45.1479,45.1041,45.1216,132941.0
2019-01-15 14:25:00,51.5,51.5,51.36,51.37,93025.0,45.1128,45.1128,44.9902,44.9989,93025.0
2019-01-15 14:30:00,51.36,51.37,51.32,51.36,100977.0,44.9902,44.9989,44.9551,44.9902,100977.0
2019-01-15 14:35:00,51.35,51.35,51.25,51.32,132034.0,44.9814,44.9814,44.8938,44.9551,132034.0
2019-01-15 14:40:00,51.32,51.41,51.31,51.4,126552.0,44.9551,45.034,44.9464,45.0252,126552.0
2019-01-15 14:45:00,51.39,51.42,51.35,51.38,83917.0,45.0165,45.0427,44.9814,45.0077,83917.0
2019-01-15 14:50:00,51.37,51.45,51.37,51.44,101755.0,44.9989,45.069,44.9989,45.0603,101755.0
2019-01-15 14:55:00,51.44,51.45,51.4,51.43,91829.0,45.0603,45.069,45.0252,45.0515,91829.0
2019-01-15 15:00:00,51.43,51.45,51.4,51.43,93660.0,45.0515,45.069,45.0252,45.0515,93660.0
2019-01-15 15:05:00,51.43,51.51,51.41,51.5,84441.0,45.0515,45.1216,45.034,45.1128,84441.0
2019-01-15 15:10:00,51.5,51.5,51.47,51.5,98163.0,45.1128,45.1128,45.0865,45.1128,98163.0
2019-01-15 15:15:00,51.49,51.5,51.46,51.47,141405.0,45.1041,45.1128,45.0778,45.0865,141405.0
2019-01-15 15:20:00,51.47,51.47,51.42,51.43,105977.0,45.0865,45.0865,45.0427,45.0515,105977.0
2019-01-15 15:25:00,51.44,51.48,51.43,51.47,137422.0,45.0603,45.0953,45.0515,45.0865,137422.0
2019-01-15 15:30:00,51.48,51.49,51.46,51.47,181835.0,45.0953,45.1041,45.0778,45.0865,181835.0
2019-01-15 15:35:00,51.47,51.48,51.42,51.45,149819.0,45.0865,45.0953,45.0427,45.069,149819.0
2019-01-15 15:40:00,51.44,51.49,51.43,51.48,158341.0,45.0603,45.1041,45.0515,45.0953,158341.0
2019-01-15 15:45:00,51.49,51.56,51.48,51.52,286449.0,45.1041,45.1654,45.0953,45.1303,286449.0
2019-01-15 15:50:00,51.52,51.53,51.48,51.49,250445.0,45.1303,45.1391,45.0953,45.1041,250445.0
2019-01-15 15:55:00,51.5,51.56,51.48,51.55,444867.0,45.1128,45.1654,45.0953,45.1566,444867.0
2019-01-16 09:30:00,51.54,51.59,51.46,51.51,123117.0,45.1479,45.1917,45.0778,45.1216,123117.0
2019-01-16 09:35:00,51.52,51.84,51.52,51.75,147183.0,45.1303,45.4107,45.1303,45.3318,147183.0
2019-01-16 09:40:00,51.76,51.82,51.74,51.78,124837.0,45.3406,45.3931,45.3231,45.3581,124837.0
2019-01-16 09:45:00,51.78,51.88,51.78,51.79,199021.0,45.3581,45.4457,45.3581,45.3669,199021.0
2019-01-16 09:50:00,51.79,51.87,51.76,51.85,74051.0,45.3669,45.4369,45.3406,45.4194,74051.0
2019-01-16 09:55:00,51.86,51.92,51.84,51.91,95577.0,45.4282,45.4807,45.4107,45.472,95577.0
2019-01-16 10:00:00,51.92,51.98,51.89,51.95,110482.0,45.4807,45.5333,45.4544,45.507,110482.0
2019-01-16 10:05:00,51.96,52.0,51.86,51.9,115335.0,45.5158,45.5508,45.4282,45.4632,115335.0
2019-01-16 10:10:00,51.9,51.97,51.87,51.96,49050.0,45.4632,45.5245,45.4369,45.5158,49050.0
2019-01-16 10:15:00,51.96,51.96,51.9,51.94,63972.0,45.5158,45.5158,45.4632,45.4982,63972.0
2019-01-16 10:20:00,51.94,51.96,51.88,51.94,74878.0,45.4982,45.5158,45.4457,45.4982,74878.0
2019-01-16 10:25:00,51.95,51.95,51.88,51.91,57307.0,45.507,45.507,45.4457,45.472,57307.0
2019-01-16 10:30:00,51.91,51.94,51.85,51.86,114331.0,45.472,45.4982,45.4194,45.4282,114331.0
2019-01-16 10:35:00,51.86,51.9,51.83,51.85,118043.0,45.4282,45.4632,45.4019,45.4194,118043.0
2019-01-16 10:40:00,51.84,51.85,51.75,51.76,170991.0,45.4107,45.4194,45.3318,45.3406,170991.0
2019-01-16 10:45:00,51.76,51.87,51.74,51.87,53810.0,45.3406,45.4369,45.3231,45.4369,53810.0
2019-01-16 10:50:00,51.87,51.91,51.86,51.86,27979.0,45.4369,45.472,45.4282,45.4282,27979.0
2019-01-16 10:55:00,51.86,51.94,51.86,51.92,51621.0,45.4282,45.4982,45.4282,45.4807,51621.0
2019-01-16 11:00:00,51.93,51.96,51.82,51.82,72470.0,45.4895,45.5158,45.3931,45.3931,72470.0
2019-01-16 11:05:00,51.82,51.85,51.77,51.83,83544.0,45.3931,45.4194,45.3493,45.4019,83544.0
2019-01-16 11:10:00,51.84,51.91,51.82,51.91,39264.0,45.4107,45.472,45.3931,45.472,39264.0
2019-01-16 11:15:00,51.91,51.92,51.87,51.91,28943.0,45.472,45.4807,45.4369,45.472,28943.0
2019-01-16 11:20:00,51.91,51.94,51.9,51.92,50287.0,45.472,45.4982,45.4632,45.4807,50287.0
2019-01-16 11:25:00,51.92,51.93,51.84,51.92,128790.0,45.4807,45.4895,45.4107,45.4807,128790.0
2019-01-16 11:30:00,51.92,51.93,51.88,51.93,72750.0,45.4807,45.4895,45.4457,45.4895,72750.0
2019-01-16 11:35:00,51.93,51.97,51.91,51.92,32356.0,45.4895,45.5245,45.472,45.4807,32356.0
2019-01-16 11:40:00,51.91,51.99,51.9,51.97,118871.0,45.472,45.542,45.4632,45.5245,118871.0
2019-01-16 11:45:00,51.97,51.98,51.85,51.85,80011.0,45.5245,45.5333,45.4194,45.4194,80011.0
2019-01-16 11:50:00,51.85,51.86,51.81,51.86,136027.0,45.4194,45.4282,45.3844,45.4282,136027.0
2019-01-16 11:55:00,51.86,51.88,51.8,51.86,37624.0,45.4282,45.4457,45.3756,45.4282,37624.0
2019-01-16 12:00:00,51.86,51.9,51.86,51.86,50746.0,45.4282,45.4632,45.4282,45.4282,50746.0
2019-01-16 12:05:00,51.86,51.88,51.84,51.85,45006.0,45.4282,45.4457,45.4107,45.4194,45006.0
2019-01-16 12:10:00,51.86,51.9,51.84,51.85,42183.0,45.4282,45.4632,45.4107,45.4194,42183.0
2019-01-16 12:15:00,51.84,51.91,51.8,51.89,793893.0,45.4107,45.472,45.3756,45.4544,793893.0
2019-01-16 12:20:00,51.89,51.92,51.83,51.92,60162.0,45.4544,45.4807,45.4019,45.4807,60162.0
2019-01-16 12:25:00,51.91,51.91,51.87,51.91,40883.0,45.472,45.472,45.4369,45.472,40883.0
2019-01-16 12:30:00,51.91,51.93,51.88,51.91,38459.0,45.472,45.4895,45.4457,45.472,38459.0
2019-01-16 12:35:00,51.91,51.91,51.84,51.88,110473.0,45.472,45.472,45.4107,45.4457,110473.0
2019-01-16 12:40:00,51.89,51.92,51.88,51.91,30869.0,45.4544,45.4807,45.4457,45.472,30869.0
2019-01-16 12:45:00,51.9,51.92,51.88,51.88,18451.0,45.4632,45.4807,45.4457,45.4457,18451.0
2019-01-16 12:50:00,51.89,51.91,51.88,51.91,18857.0,45.4544,45.472,45.4457,45.472,18857.0
2019-01-16 12:55:00,51.92,51.92,51.87,51.87,18226.0,45.4807,45.4807,45.4369,45.4369,18226.0
2019-01-16 13:00:00,51.86,51.89,51.85,51.86,47681.0,45.4282,45.4544,45.4194,45.4282,47681.0
2019-01-16 13:05:00,51.85,51.85,51.8,51.85,72132.0,45.4194,45.4194,45.3756,45.4194,72132.0
2019-01-16 13:10:00,51.85,51.86,51.83,51.84,16348.0,45.4194,45.4282,45.4019,45.4107,16348.0
2019-01-16 13:15:00,51.83,51.87,51.82,51.86,29672.0,45.4019,45.4369,45.3931,45.4282,29672.0
2019-01-16 13:20:00,51.86,51.86,51.82,51.83,91010.0,45.4282,45.4282,45.3931,45.4019,91010.0
2019-01-16 13:25:00,51.84,51.86,51.84,51.85,40340.0,45.4107,45.4282,45.4107,45.4194,40340.0
2019-01-16 13:30:00,51.84,51.9,51.84,51.89,110194.0,45.4107,45.4632,45.4107,45.4544,110194.0
2019-01-16 13:35:00,51.89,51.91,51.87,51.87,38199.0,45.4544,45.472,45.4369,45.4369,38199.0
2019-01-16 13:40:00,51.88,51.89,51.84,51.84,21675.0,45.4457,45.4544,45.4107,45.4107,21675.0
2019-01-16 13:45:00,51.83,51.87,51.82,51.86,47234.0,45.4019,45.4369,45.3931,45.4282,47234.0
2019-01-16 13:50:00,51.87,51.87,51.83,51.86,27098.0,45.4369,45.4369,45.4019,45.4282,27098.0
2019-01-16 13:55:00,51.87,51.89,51.85,51.88,61439.0,45.4369,45.4544,45.4194,45.4457,61439.0
2019-01-16 14:00:00,51.88,51.93,51.88,51.92,61990.0,45.4457,45.4895,45.4457,45.4807,61990.0
2019-01-16 14:05:00,51.92,51.93,51.88,51.89,18134.0,45.4807,45.4895,45.4457,45.4544,18134.0
2019-01-16 14:10:00,51.89,51.91,51.88,51.91,34699.0,45.4544,45.472,45.4457,45.472,34699.0
2019-01-16 14:15:00,51.9,51.93,51.9,51.91,39195.0,45.4632,45.4895,45.4632,45.472,39195.0
2019-01-16 14:20:00,51.92,51.94,51.89,51.9,56792.0,45.4807,45.4982,45.4544,45.4632,56792.0
2019-01-16 14:25:00,51.9,51.92,51.89,51.91,38268.0,45.4632,45.4807,45.4544,45.472,38268.0
2019-01-16 14:30:00,51.92,51.96,51.91,51.95,53127.0,45.4807,45.5158,45.472,45.507,53127.0
2019-01-16 14:35:00,51.95,51.95,51.89,51.89,33647.0,45.507,45.507,45.4544,45.4544,33647.0
2019-01-16 14:40:00,51.9,51.92,51.89,51.91,43854.0,45.4632,45.4807,45.4544,45.472,43854.0
2019-01-16 14:45:00,51.91,51.92,51.89,51.91,32491.0,45.472,45.4807,45.4544,45.472,32491.0
2019-01-16 14:50:00,51.91,51.91,51.83,51.85,169235.0,45.472,45.472,45.4019,45.4194,169235.0
2019-01-16 14:55:00,51.85,51.88,51.84,51.86,28177.0,45.4194,45.4457,45.4107,45.4282,28177.0
2019-01-16 15:00:00,51.87,51.92,51.86,51.91,58798.0,45.4369,45.4807,45.4282,45.472,58798.0
2019-01-16 15:05:00,51.91,51.91,51.85,51.87,30853.0,45.472,45.472,45.4194,45.4369,30853.0
2019-01-16 15:10:00,51.87,51.88,51.83,51.84,47412.0,45.4369,45.4457,45.4019,45.4107,47412.0
2019-01-16 15:15:00,51.84,51.88,51.82,51.87,49741.0,45.4107,45.4457,45.3931,45.4369,49741.0
2019-01-16 15:20:00,51.87,51.9,51.86,51.87,60692.0,45.4369,45.4632,45.4282,45.4369,60692.0
2019-01-16 15:25:00,51.87,51.87,51.83,51.86,82439.0,45.4369,45.4369,45.4019,45.4282,82439.0
2019-01-16 15:30:00,51.86,51.87,51.77,51.8,157803.0,45.4282,45.4369,45.3493,45.3756,157803.0
2019-01-16 15:35:00,51.79,51.84,51.78,51.83,107758.0,45.3669,45.4107,45.3581,45.4019,107758.0
2019-01-16 15:40:00,51.84,51.84,51.77,51.78,91849.0,45.4107,45.4107,45.3493,45.3581,91849.0
2019-01-16 15:45:00,51.78,51.82,51.74,51.81,236966.0,45.3581,45.3931,45.3231,45.3844,236966.0
2019-01-16 15:50:00,51.8,51.8,51.77,51.79,159061.0,45.3756,45.3756,45.3493,45.3669,159061.0
2019-01-16 15:55:00,51.8,51.81,51.73,51.74,624468.0,45.3756,45.3844,45.3143,45.3231,624468.0
2019-01-17 09:30:00,51.45,51.95,51.45,51.85,233816.0,45.069,45.507,45.069,45.4194,233816.0
2019-01-17 09:35:00,51.84,52.03,51.77,51.8,201075.0,45.4107,45.5771,45.3493,45.3756,201075.0
2019-01-17 09:40:00,51.81,51.85,51.73,51.85,144770.0,45.3844,45.4194,45.3143,45.4194,144770.0
2019-01-17 09:45:00,51.86,51.92,51.81,51.82,132937.0,45.4282,45.4807,45.3844,45.3931,132937.0
2019-01-17 09:50:00,51.84,51.97,51.84,51.95,94573.0,45.4107,45.5245,45.4107,45.507,94573.0
2019-01-17 09:55:00,51.95,52.0,51.94,51.94,37696.0,45.507,45.5508,45.4982,45.4982,37696.0
2019-01-17 10:00:00,51.94,51.97,51.91,51.95,44332.0,45.4982,45.5245,45.472,45.507,44332.0
2019-01-17 10:05:00,51.94,51.97,51.9,51.93,100263.0,45.4982,45.5245,45.4632,45.4895,100263.0
2019-01-17 10:10:00,51.92,51.99,51.92,51.99,29552.0,45.4807,45.542,45.4807,45.542,29552.0
2019-01-17 10:15:00,52.0,52.06,51.93,51.95,101565.0,45.5508,45.6034,45.4895,45.507,101565.0
2019-01-17 10:20:00,51.95,51.99,51.9,51.99,33321.0,45.507,45.542,45.4632,45.542,33321.0
2019-01-17 10:25:00,51.98,52.07,51.97,52.05,58602.0,45.5333,45.6121,45.5245,45.5946,58602.0
2019-01-17 10:30:00,52.04,52.05,51.98,52.05,35130.0,45.5858,45.5946,45.5333,45.5946,35130.0
2019-01-17 10:35:00,52.06,52.07,51.99,51.99,40046.0,45.6034,45.6121,45.542,45.542,40046.0
2019-01-17 10:40:00,51.99,52.05,51.99,52.04,36586.0,45.542,45.5946,45.542,45.5858,36586.0
2019-01-17 10:45:00,52.04,52.04,51.98,52.04,60221.0,45.5858,45.5858,45.5333,45.5858,60221.0
2019-01-17 10:50:00,52.04,52.1,52.03,52.1,14946.0,45.5858,45.6384,45.5771,45.6384,14946.0
2019-01-17 10:55:00,52.1,52.11,52.05,52.1,27094.0,45.6384,45.6472,45.5946,45.6384,27094.0
2019-01-17 11:00:00,52.1,52.14,52.1,52.12,43006.0,45.6384,45.6734,45.6384,45.6559,43006.0
2019-01-17 11:05:00,52.11,52.15,52.1,52.15,25824.0,45.6472,45.6822,45.6384,45.6822,25824.0
2019-01-17 11:10:00,52.16,52.22,52.13,52.22,29772.0,45.691,45.7435,45.6647,45.7435,29772.0
2019-01-17 11:15:00,52.23,52.24,52.17,52.18,80954.0,45.7523,45.761,45.6997,45.7085,80954.0
2019-01-17 11:20:00,52.18,52.22,52.18,52.2,44410.0,45.7085,45.7435,45.7085,45.726,44410.0
2019-01-17 11:25:00,52.2,52.23,52.18,52.23,41711.0,45.726,45.7523,45.7085,45.7523,41711.0
2019-01-17 11:30:00,52.22,52.26,52.19,52.26,92142.0,45.7435,45.7786,45.7172,45.7786,92142.0
2019-01-17 11:35:00,52.27,52.28,52.24,52.25,39726.0,45.7873,45.7961,45.761,45.7698,39726.0
2019-01-17 11:40:00,52.24,52.26,52.22,52.24,29341.0,45.761,45.7786,45.7435,45.761,29341.0
2019-01-17 11:45:00,52.24,52.29,52.24,52.25,39594.0,45.761,45.8048,45.761,45.7698,39594.0
2019-01-17 11:50:00,52.24,52.28,52.2,52.24,89767.0,45.761,45.7961,45.726,45.761,89767.0
2019-01-17 11:55:00,52.25,52.25,52.22,52.23,36061.0,45.7698,45.7698,45.7435,45.7523,36061.0
2019-01-17 12:00:00,52.23,52.26,52.2,52.26,27937.0,45.7523,45.7786,45.726,45.7786,27937.0
2019-01-17 12:05:00,52.26,52.26,52.17,52.21,119942.0,45.7786,45.7786,45.6997,45.7348,119942.0
2019-01-17 12:10:00,52.21,52.25,52.19,52.21,39180.0,45.7348,45.7698,45.7172,45.7348,39180.0
2019-01-17 12:15:00,52.22,52.25,52.21,52.23,19960.0,45.7435,45.7698,45.7348,45.7523,19960.0
2019-01-17 12:20:00,52.23,52.23,52.2,52.22,20968.0,45.7523,45.7523,45.726,45.7435,20968.0
2019-01-17 12:25:00,52.21,52.23,52.19,52.23,14789.0,45.7348,45.7523,45.7172,45.7523,14789.0
2019-01-17 12:30:00,52.23,52.26,52.2,52.26,62854.0,45.7523,45.7786,45.726,45.7786,62854.0
2019-01-17 12:35:00,52.26,52.26,52.22,52.25,47246.0,45.7786,45.7786,45.7435,45.7698,47246.0
2019-01-17 12:40:00,52.25,52.27,52.21,52.21,24596.0,45.7698,45.7873,45.7348,45.7348,24596.0
2019-01-17 12:45:00,52.21,52.22,52.16,52.2,18711.0,45.7348,45.7435,45.691,45.726,18711.0
2019-01-17 12:50:00,52.2,52.21,52.15,52.16,22294.0,45.726,45.7348,45.6822,45.691,22294.0
2019-01-17 12:55:00,52.17,52.17,52.1,52.12,33748.0,45.6997,45.6997,45.6384,45.6559,33748.0
2019-01-17 13:00:00,52.13,52.18,52.13,52.14,23719.0,45.6647,45.7085,45.6647,45.6734,23719.0
2019-01-17 13:05:00,52.15,52.22,52.14,52.22,24635.0,45.6822,45.7435,45.6734,45.7435,24635.0
2019-01-17 13:10:00,52.22,52.25,52.21,52.21,34178.0,45.7435,45.7698,45.7348,45.7348,34178.0
2019-01-17 13:15:00,52.21,52.24,52.2,52.22,20242.0,45.7348,45.761,45.726,45.7435,20242.0
2019-01-17 13:20:00,52.23,52.26,52.22,52.24,26873.0,45.7523,45.7786,45.7435,45.761,26873.0
2019-01-17 13:25:00,52.26,52.28,52.24,52.25,71461.0,45.7786,45.7961,45.761,45.7698,71461.0
2019-01-17 13:30:00,52.25,52.29,52.24,52.27,30026.0,45.7698,45.8048,45.761,45.7873,30026.0
2019-01-17 13:35:00,52.27,52.27,52.24,52.26,22024.0,45.7873,45.7873,45.761,45.7786,22024.0
2019-01-17 13:40:00,52.26,52.26,52.2,52.22,41418.0,45.7786,45.7786,45.726,45.7435,41418.0
2019-01-17 13:45:00,52.22,52.22,52.18,52.19,22927.0,45.7435,45.7435,45.7085,45.7172,22927.0
2019-01-17 13:50:00,52.19,52.24,52.18,52.23,31093.0,45.7172,45.761,45.7085,45.7523,31093.0
2019-01-17 13:55:00,52.23,52.28,52.23,52.28,35118.0,45.7523,45.7961,45.7523,45.7961,35118.0
2019-01-17 14:00:00,52.27,52.28,52.24,52.25,34720.0,45.7873,45.7961,45.761,45.7698,34720.0
2019-01-17 14:05:00,52.25,52.27,52.23,52.25,23864.0,45.7698,45.7873,45.7523,45.7698,23864.0
2019-01-17 14:10:00,52.25,52.26,52.22,52.25,39014.0,45.7698,45.7786,45.7435,45.7698,39014.0
2019-01-17 14:15:00,52.25,52.25,52.19,52.23,39428.0,45.7698,45.7698,45.7172,45.7523,39428.0
2019-01-17 14:20:00,52.23,52.23,52.16,52.17,21344.0,45.7523,45.7523,45.691,45.6997,21344.0
2019-01-17 14:25:00,52.18,52.19,52.16,52.17,17000.0,45.7085,45.7172,45.691,45.6997,17000.0
2019-01-17 14:30:00,52.17,52.21,52.16,52.19,51220.0,45.6997,45.7348,45.691,45.7172,51220.0
2019-01-17 14:35:00,52.19,52.34,52.16,52.31,255023.0,45.7172,45.8486,45.691,45.8224,255023.0
2019-01-17 14:40:00,52.31,52.57,52.31,52.57,630816.0,45.8224,46.0501,45.8224,46.0501,630816.0
2019-01-17 14:45:00,52.57,52.74,52.57,52.7,259127.0,46.0501,46.199,46.0501,46.164,259127.0
2019-01-17 14:50:00,52.71,52.76,52.6,52.6,496955.0,46.1728,46.2165,46.0764,46.0764,496955.0
2019-01-17 14:55:00,52.61,52.65,52.38,52.43,624283.0,46.0852,46.1202,45.8837,45.9275,624283.0
2019-01-17 15:00:00,52.44,52.46,52.28,52.3,227110.0,45.9362,45.9538,45.7961,45.8136,227110.0
2019-01-17 15:05:00,52.29,52.43,52.29,52.38,97395.0,45.8048,45.9275,45.8048,45.8837,97395.0
2019-01-17 15:10:00,52.39,52.41,52.35,52.36,84262.0,45.8924,45.91,45.8574,45.8662,84262.0
2019-01-17 15:15:00,52.36,52.41,52.33,52.41,69351.0,45.8662,45.91,45.8399,45.91,69351.0
2019-01-17 15:20:00,52.41,52.45,52.38,52.44,74951.0,45.91,45.945,45.8837,45.9362,74951.0
2019-01-17 15:25:00,52.44,52.51,52.39,52.51,110708.0,45.9362,45.9976,45.8924,45.9976,110708.0
2019-01-17 15:30:00,52.5,52.57,52.49,52.56,70953.0,45.9888,46.0501,45.98,46.0414,70953.0
2019-01-17 15:35:00,52.56,52.56,52.51,52.54,56024.0,46.0414,46.0414,45.9976,46.0238,56024.0
2019-01-17 15:40:00,52.54,52.55,52.47,52.5,105041.0,46.0238,46.0326,45.9625,45.9888,105041.0
2019-01-17 15:45:00,52.51,52.55,52.48,52.51,563068.0,45.9976,46.0326,45.9713,45.9976,563068.0
2019-01-17 15:50:00,52.51,52.55,52.47,52.53,204611.0,45.9976,46.0326,45.9625,46.0151,204611.0
2019-01-17 15:55:00,52.52,52.64,52.52,52.63,519633.0,46.0063,46.1114,46.0063,46.1027,519633.0
2019-01-18 09:30:00,53.08,53.11,52.95,53.07,184121.0,46.4969,46.5231,46.383,46.4881,184121.0
2019-01-18 09:35:00,53.07,53.19,53.01,53.11,213253.0,46.4881,46.5932,46.4355,46.5231,213253.0
2019-01-18 09:40:00,53.11,53.12,52.95,53.05,140674.0,46.5231,46.5319,46.383,46.4706,140674.0
2019-01-18 09:45:00,53.05,53.17,53.0,53.12,183899.0,46.4706,46.5757,46.4268,46.5319,183899.0
2019-01-18 09:50:00,53.12,53.13,53.03,53.07,63359.0,46.5319,46.5407,46.4531,46.4881,63359.0
2019-01-18 09:55:00,53.07,53.07,52.98,53.03,47753.0,46.4881,46.4881,46.4093,46.4531,47753.0
2019-01-18 10:00:00,53.02,53.06,52.93,53.04,114273.0,46.4443,46.4793,46.3655,46.4618,114273.0
2019-01-18 10:05:00,53.03,53.08,52.94,52.94,805354.0,46.4531,46.4969,46.3742,46.3742,805354.0
2019-01-18 10:10:00,52.95,53.0,52.95,52.99,145949.0,46.383,46.4268,46.383,46.418,145949.0
2019-01-18 10:15:00,53.0,53.23,52.99,53.17,773061.0,46.4268,46.6283,46.418,46.5757,773061.0
2019-01-18 10:20:00,53.17,53.18,53.11,53.17,246533.0,46.5757,46.5845,46.5231,46.5757,246533.0
2019-01-18 10:25:00,53.17,53.19,53.06,53.06,79918.0,46.5757,46.5932,46.4793,46.4793,79918.0
2019-01-18 10:30:00,53.05,53.15,53.05,53.13,99355.0,46.4706,46.5582,46.4706,46.5407,99355.0
2019-01-18 10:35:00,53.12,53.15,53.1,53.13,155708.0,46.5319,46.5582,46.5144,46.5407,155708.0
2019-01-18 10:40:00,53.13,53.29,53.11,53.25,189503.0,46.5407,46.6808,46.5231,46.6458,189503.0
2019-01-18 10:45:00,53.26,53.32,53.24,53.24,89885.0,46.6545,46.7071,46.637,46.637,89885.0
2019-01-18 10:50:00,53.25,53.37,53.23,53.37,96439.0,46.6458,46.7509,46.6283,46.7509,96439.0
2019-01-18 10:55:00,53.38,53.39,53.33,53.39,56702.0,46.7597,46.7684,46.7159,46.7684,56702.0
2019-01-18 11:00:00,53.39,53.46,53.37,53.45,119259.0,46.7684,46.8297,46.7509,46.821,119259.0
2019-01-18 11:05:00,53.46,53.51,53.42,53.45,55649.0,46.8297,46.8735,46.7947,46.821,55649.0
2019-01-18 11:10:00,53.45,53.45,53.39,53.39,46731.0,46.821,46.821,46.7684,46.7684,46731.0
2019-01-18 11:15:00,53.38,53.42,53.32,53.34,80675.0,46.7597,46.7947,46.7071,46.7246,80675.0
2019-01-18 11:20:00,53.35,53.42,53.33,53.41,78457.0,46.7334,46.7947,46.7159,46.7859,78457.0
2019-01-18 11:25:00,53.41,53.52,53.41,53.5,40680.0,46.7859,46.8823,46.7859,46.8648,40680.0
2019-01-18 11:30:00,53.5,53.53,53.46,53.51,140800.0,46.8648,46.8911,46.8297,46.8735,140800.0
2019-01-18 11:35:00,53.51,53.55,53.5,53.55,30713.0,46.8735,46.9086,46.8648,46.9086,30713.0
2019-01-18 11:40:00,53.56,53.56,53.5,53.51,26587.0,46.9173,46.9173,46.8648,46.8735,26587.0
2019-01-18 11:45:00,53.51,53.61,53.51,53.58,50110.0,46.8735,46.9611,46.8735,46.9349,50110.0
2019-01-18 11:50:00,53.59,53.62,53.55,53.57,49261.0,46.9436,46.9699,46.9086,46.9261,49261.0
2019-01-18 11:55:00,53.58,53.64,53.56,53.61,39067.0,46.9349,46.9874,46.9173,46.9611,39067.0
2019-01-18 12:00:00,53.62,53.69,53.61,53.61,83020.0,46.9699,47.0312,46.9611,46.9611,83020.0
2019-01-18 12:05:00,53.61,53.63,53.58,53.62,91333.0,46.9611,46.9786,46.9349,46.9699,91333.0
2019-01-18 12:10:00,53.62,53.73,53.61,53.73,89707.0,46.9699,47.0662,46.9611,47.0662,89707.0
2019-01-18 12:15:00,53.72,53.76,53.68,53.71,62889.0,47.0575,47.0925,47.0224,47.0487,62889.0
2019-01-18 12:20:00,53.71,53.73,53.68,53.73,41283.0,47.0487,47.0662,47.0224,47.0662,41283.0
2019-01-18 12:25:00,53.73,53.76,53.68,53.69,48532.0,47.0662,47.0925,47.0224,47.0312,48532.0
2019-01-18 12:30:00,53.68,53.69,53.63,53.68,115029.0,47.0224,47.0312,46.9786,47.0224,115029.0
2019-01-18 12:35:00,53.68,53.69,53.6,53.62,34817.0,47.0224,47.0312,46.9524,46.9699,34817.0
2019-01-18 12:40:00,53.61,53.7,53.61,53.66,52805.0,46.9611,47.04,46.9611,47.0049,52805.0
2019-01-18 12:45:00,53.65,53.67,53.61,53.64,33430.0,46.9962,47.0137,46.9611,46.9874,33430.0
2019-01-18 12:50:00,53.64,53.68,53.63,53.67,62855.0,46.9874,47.0224,46.9786,47.0137,62855.0
2019-01-18 12:55:00,53.68,53.7,53.66,53.69,42879.0,47.0224,47.04,47.0049,47.0312,42879.0
2019-01-18 13:00:00,53.7,53.72,53.66,53.72,49661.0,47.04,47.0575,47.0049,47.0575,49661.0
2019-01-18 13:05:00,53.72,53.72,53.67,53.69,75617.0,47.0575,47.0575,47.0137,47.0312,75617.0
2019-01-18 13:10:00,53.69,53.7,53.66,53.68,32077.0,47.0312,47.04,47.0049,47.0224,32077.0
2019-01-18 13:15:00,53.68,53.68,53.64,53.66,39040.0,47.0224,47.0224,46.9874,47.0049,39040.0
2019-01-18 13:20:00,53.67,53.71,53.66,53.67,34671.0,47.0137,47.0487,47.0049,47.0137,34671.0
2019-01-18 13:25:00,53.68,53.68,53.59,53.62,109492.0,47.0224,47.0224,46.9436,46.9699,109492.0
2019-01-18 13:30:00,53.63,53.63,53.54,53.58,47969.0,46.9786,46.9786,46.8998,46.9349,47969.0
2019-01-18 13:35:00,53.57,53.59,53.54,53.55,23380.0,46.9261,46.9436,46.8998,46.9086,23380.0
2019-01-18 13:40:00,53.54,53.59,53.53,53.57,29657.0,46.8998,46.9436,46.8911,46.9261,29657.0
2019-01-18 13:45:00,53.57,53.63,53.54,53.61,127696.0,46.9261,46.9786,46.8998,46.9611,127696.0
2019-01-18 13:50:00,53.62,53.63,53.58,53.61,22305.0,46.9699,46.9786,46.9349,46.9611,22305.0
2019-01-18 13:55:00,53.61,53.64,53.59,53.63,52496.0,46.9611,46.9874,46.9436,46.9786,52496.0
2019-01-18 14:00:00,53.63,53.64,53.6,53.64,23509.0,46.9786,46.9874,46.9524,46.9874,23509.0
2019-01-18 14:05:00,53.63,53.65,53.6,53.64,97579.0,46.9786,46.9962,46.9524,46.9874,97579.0
2019-01-18 14:10:00,53.64,53.64,53.58,53.6,103349.0,46.9874,46.9874,46.9349,46.9524,103349.0
2019-01-18 14:15:00,53.6,53.61,53.53,53.54,35080.0,46.9524,46.9611,46.8911,46.8998,35080.0
2019-01-18 14:20:00,53.54,53.58,53.52,53.57,33493.0,46.8998,46.9349,46.8823,46.9261,33493.0
2019-01-18 14:25:00,53.57,53.58,53.52,53.56,144877.0,46.9261,46.9349,46.8823,46.9173,144877.0
2019-01-18 14:30:00,53.55,53.56,53.5,53.5,39141.0,46.9086,46.9173,46.8648,46.8648,39141.0
2019-01-18 14:35:00,53.51,53.52,53.48,53.49,16310.0,46.8735,46.8823,46.8473,46.856,16310.0
2019-01-18 14:40:00,53.49,53.51,53.45,53.47,26696.0,46.856,46.8735,46.821,46.8385,26696.0
2019-01-18 14:45:00,53.48,53.51,53.46,53.51,46783.0,46.8473,46.8735,46.8297,46.8735,46783.0
2019-01-18 14:50:00,53.51,53.52,53.47,53.51,41358.0,46.8735,46.8823,46.8385,46.8735,41358.0
2019-01-18 14:55:00,53.5,53.52,53.47,53.47,24409.0,46.8648,46.8823,46.8385,46.8385,24409.0
2019-01-18 15:00:00,53.48,53.48,53.41,53.43,25097.0,46.8473,46.8473,46.7859,46.8035,25097.0
2019-01-18 15:05:00,53.43,53.45,53.42,53.43,28268.0,46.8035,46.821,46.7947,46.8035,28268.0
2019-01-18 15:10:00,53.43,53.49,53.41,53.48,44382.0,46.8035,46.856,46.7859,46.8473,44382.0
2019-01-18 15:15:00,53.48,53.52,53.45,53.51,166683.0,46.8473,46.8823,46.821,46.8735,166683.0
2019-01-18 15:20:00,53.51,53.51,53.43,53.44,50211.0,46.8735,46.8735,46.8035,46.8122,50211.0
2019-01-18 15:25:00,53.44,53.47,53.43,53.45,31929.0,46.8122,46.8385,46.8035,46.821,31929.0
2019-01-18 15:30:00,53.46,53.49,53.41,53.43,93989.0,46.8297,46.856,46.7859,46.8035,93989.0
2019-01-18 15:35:00,53.42,53.49,53.42,53.45,78568.0,46.7947,46.856,46.7947,46.821,78568.0
2019-01-18 15:40:00,53.46,53.46,53.43,53.45,70198.0,46.8297,46.8297,46.8035,46.821,70198.0
2019-01-18 15:45:00,53.44,53.47,53.37,53.37,178916.0,46.8122,46.8385,46.7509,46.7509,178916.0
2019-01-18 15:50:00,53.38,53.38,53.34,53.38,170407.0,46.7597,46.7597,46.7246,46.7597,170407.0
2019-01-18 15:55:00,53.38,53.51,53.37,53.49,592614.0,46.7597,46.8735,46.7509,46.856,592614.0
2019-01-22 09:30:00,53.26,53.35,53.05,53.21,134902.0,46.6545,46.7334,46.4706,46.6107,134902.0
2019-01-22 09:35:00,53.21,53.25,53.15,53.16,164218.0,46.6107,46.6458,46.5582,46.5669,164218.0
2019-01-22 09:40:00,53.16,53.17,52.94,52.97,187034.0,46.5669,46.5757,46.3742,46.4005,187034.0
2019-01-22 09:45:00,52.94,52.94,52.74,52.74,112095.0,46.3742,46.3742,46.199,46.199,112095.0
2019-01-22 09:50:00,52.73,52.73,52.58,52.62,110776.0,46.1903,46.1903,46.0589,46.0939,110776.0
2019-01-22 09:55:00,52.61,52.79,52.61,52.76,124077.0,46.0852,46.2428,46.0852,46.2165,124077.0
2019-01-22 10:00:00,52.75,52.79,52.7,52.76,95469.0,46.2078,46.2428,46.164,46.2165,95469.0
2019-01-22 10:05:00,52.75,52.78,52.64,52.73,133756.0,46.2078,46.2341,46.1114,46.1903,133756.0
2019-01-22 10:10:00,52.74,52.78,52.68,52.68,71987.0,46.199,46.2341,46.1465,46.1465,71987.0
2019-01-22 10:15:00,52.68,52.75,52.66,52.7,121977.0,46.1465,46.2078,46.129,46.164,121977.0
2019-01-22 10:20:00,52.69,52.8,52.69,52.75,185044.0,46.1552,46.2516,46.1552,46.2078,185044.0
2019-01-22 10:25:00,52.76,52.85,52.76,52.82,63352.0,46.2165,46.2954,46.2165,46.2691,63352.0
2019-01-22 10:30:00,52.82,52.9,52.8,52.88,68872.0,46.2691,46.3392,46.2516,46.3217,68872.0
2019-01-22 10:35:00,52.88,52.93,52.86,52.87,45265.0,46.3217,46.3655,46.3041,46.3129,45265.0
2019-01-22 10:40:00,52.86,52.87,52.79,52.82,104019.0,46.3041,46.3129,46.2428,46.2691,104019.0
2019-01-22 10:45:00,52.83,52.83,52.77,52.79,31648.0,46.2779,46.2779,46.2253,46.2428,31648.0
2019-01-22 10:50:00,52.79,52.85,52.78,52.79,67436.0,46.2428,46.2954,46.2341,46.2428,67436.0
2019-01-22 10:55:00,52.8,52.85,52.76,52.77,20664.0,46.2516,46.2954,46.2165,46.2253,20664.0
2019-01-22 11:00:00,52.77,52.8,52.74,52.78,84292.0,46.2253,46.2516,46.199,46.2341,84292.0
2019-01-22 11:05:00,52.78,52.83,52.76,52.81,36548.0,46.2341,46.2779,46.2165,46.2603,36548.0
2019-01-22 11:10:00,52.81,52.88,52.77,52.84,58098.0,46.2603,46.3217,46.2253,46.2866,58098.0
2019-01-22 11:15:00,52.85,52.9,52.85,52.88,32251.0,46.2954,46.3392,46.2954,46.3217,32251.0
2019-01-22 11:20:00,52.88,52.93,52.88,52.93,39308.0,46.3217,46.3655,46.3217,46.3655,39308.0
2019-01-22 11:25:00,52.93,52.95,52.88,52.88,15188.0,46.3655,46.383,46.3217,46.3217,15188.0
2019-01-22 11:30:00,52.88,52.93,52.86,52.91,47886.0,46.3217,46.3655,46.3041,46.3479,47886.0
2019-01-22 11:35:00,52.91,52.94,52.89,52.9,30030.0,46.3479,46.3742,46.3304,46.3392,30030.0
2019-01-22 11:40:00,52.89,52.89,52.76,52.84,104177.0,46.3304,46.3304,46.2165,46.2866,104177.0
2019-01-22 11:45:00,52.83,52.87,52.79,52.86,132830.0,46.2779,46.3129,46.2428,46.3041,132830.0
2019-01-22 11:50:00,52.86,52.86,52.79,52.79,51987.0,46.3041,46.3041,46.2428,46.2428,51987.0
2019-01-22 11:55:00,52.79,52.81,52.77,52.78,53882.0,46.2428,46.2603,46.2253,46.2341,53882.0
2019-01-22 12:00:00,52.78,52.81,52.74,52.77,132071.0,46.2341,46.2603,46.199,46.2253,132071.0
2019-01-22 12:05:00,52.77,52.84,52.76,52.82,82133.0,46.2253,46.2866,46.2165,46.2691,82133.0
2019-01-22 12:10:00,52.81,52.82,52.76,52.8,24636.0,46.2603,46.2691,46.2165,46.2516,24636.0
2019-01-22 12:15:00,52.8,52.8,52.76,52.78,19738.0,46.2516,46.2516,46.2165,46.2341,19738.0
2019-01-22 12:20:00,52.79,52.81,52.78,52.78,22054.0,46.2428,46.2603,46.2341,46.2341,22054.0
2019-01-22 12:25:00,52.78,52.78,52.74,52.77,68541.0,46.2341,46.2341,46.199,46.2253,68541.0
2019-01-22 12:30:00,52.76,52.78,52.75,52.75,22078.0,46.2165,46.2341,46.2078,46.2078,22078.0
2019-01-22 12:35:00,52.76,52.83,52.75,52.8,56559.0,46.2165,46.2779,46.2078,46.2516,56559.0
2019-01-22 12:40:00,52.8,52.83,52.8,52.82,14810.0,46.2516,46.2779,46.2516,46.2691,14810.0
2019-01-22 12:45:00,52.82,52.84,52.8,52.83,19399.0,46.2691,46.2866,46.2516,46.2779,19399.0
2019-01-22 12:50:00,52.84,52.84,52.83,52.83,15765.0,46.2866,46.2866,46.2779,46.2779,15765.0
2019-01-22 12:55:00,52.84,52.84,52.8,52.8,21556.0,46.2866,46.2866,46.2516,46.2516,21556.0
2019-01-22 13:00:00,52.79,52.79,52.68,52.68,75465.0,46.2428,46.2428,46.1465,46.1465,75465.0
2019-01-22 13:05:00,52.69,52.69,52.62,52.64,30929.0,46.1552,46.1552,46.0939,46.1114,30929.0
2019-01-22 13:10:00,52.63,52.64,52.57,52.61,134049.0,46.1027,46.1114,46.0501,46.0852,134049.0
2019-01-22 13:15:00,52.6,52.64,52.57,52.59,44157.0,46.0764,46.1114,46.0501,46.0676,44157.0
2019-01-22 13:20:00,52.59,52.71,52.59,52.65,174653.0,46.0676,46.1728,46.0676,46.1202,174653.0
2019-01-22 13:25:00,52.66,52.7,52.65,52.68,55313.0,46.129,46.164,46.1202,46.1465,55313.0
2019-01-22 13:30:00,52.68,52.73,52.65,52.73,75746.0,46.1465,46.1903,46.1202,46.1903,75746.0
2019-01-22 13:35:00,52.73,52.77,52.72,52.72,117799.0,46.1903,46.2253,46.1815,46.1815,117799.0
2019-01-22 13:40:00,52.72,52.73,52.66,52.66,40402.0,46.1815,46.1903,46.129,46.129,40402.0
2019-01-22 13:45:00,52.66,52.7,52.66,52.69,106549.0,46.129,46.164,46.129,46.1552,106549.0
2019-01-22 13:50:00,52.69,52.72,52.64,52.67,77351.0,46.1552,46.1815,46.1114,46.1377,77351.0
2019-01-22 13:55:00,52.67,52.7,52.66,52.66,20407.0,46.1377,46.164,46.129,46.129,20407.0
2019-01-22 14:00:00,52.66,52.7,52.65,52.67,53570.0,46.129,46.164,46.1202,46.1377,53570.0
2019-01-22 14:05:00,52.68,52.74,52.67,52.69,82553.0,46.1465,46.199,46.1377,46.1552,82553.0
2019-01-22 14:10:00,52.69,52.74,52.69,52.72,50970.0,46.1552,46.199,46.1552,46.1815,50970.0
2019-01-22 14:15:00,52.72,52.85,52.72,52.83,51550.0,46.1815,46.2954,46.1815,46.2779,51550.0
2019-01-22 14:20:00,52.84,52.84,52.7,52.71,47061.0,46.2866,46.2866,46.164,46.1728,47061.0
2019-01-22 14:25:00,52.71,52.76,52.71,52.73,67695.0,46.1728,46.2165,46.1728,46.1903,67695.0
2019-01-22 14:30:00,52.73,52.76,52.72,52.74,48054.0,46.1903,46.2165,46.1815,46.199,48054.0
2019-01-22 14:35:00,52.74,52.74,52.62,52.65,113216.0,46.199,46.199,46.0939,46.1202,113216.0
2019-01-22 14:40:00,52.64,52.69,52.55,52.57,89830.0,46.1114,46.1552,46.0326,46.0501,89830.0
2019-01-22 14:45:00,52.57,52.6,52.54,52.58,49066.0,46.0501,46.0764,46.0238,46.0589,49066.0
2019-01-22 14:50:00,52.58,52.61,52.5,52.57,108939.0,46.0589,46.0852,45.9888,46.0501,108939.0
2019-01-22 14:55:00,52.57,52.63,52.56,52.62,128233.0,46.0501,46.1027,46.0414,46.0939,128233.0
2019-01-22 15:00:00,52.62,52.65,52.56,52.58,149789.0,46.0939,46.1202,46.0414,46.0589,149789.0
2019-01-22 15:05:00,52.58,52.6,52.52,52.53,97789.0,46.0589,46.0764,46.0063,46.0151,97789.0
2019-01-22 15:10:00,52.53,52.59,52.52,52.57,80268.0,46.0151,46.0676,46.0063,46.0501,80268.0
2019-01-22 15:15:00,52.58,52.63,52.57,52.63,76275.0,46.0589,46.1027,46.0501,46.1027,76275.0
2019-01-22 15:20:00,52.63,52.74,52.63,52.72,91254.0,46.1027,46.199,46.1027,46.1815,91254.0
2019-01-22 15:25:00,52.72,52.72,52.66,52.68,49591.0,46.1815,46.1815,46.129,46.1465,49591.0
2019-01-22 15:30:00,52.68,52.68,52.53,52.54,90771.0,46.1465,46.1465,46.0151,46.0238,90771.0
2019-01-22 15:35:00,52.53,52.75,52.46,52.75,216438.0,46.0151,46.2078,45.9538,46.2078,216438.0
2019-01-22 15:40:00,52.75,52.81,52.62,52.64,190617.0,46.2078,46.2603,46.0939,46.1114,190617.0
2019-01-22 15:45:00,52.63,52.63,52.55,52.58,174885.0,46.1027,46.1027,46.0326,46.0589,174885.0
2019-01-22 15:50:00,52.58,52.61,52.53,52.54,223459.0,46.0589,46.0852,46.0151,46.0238,223459.0
2019-01-22 15:55:00,52.55,52.77,52.53,52.77,374490.0,46.0326,46.2253,46.0151,46.2253,374490.0
2019-01-23 09:30:00,52.85,52.99,52.79,52.86,130331.0,46.2954,46.418,46.2428,46.3041,130331.0
2019-01-23 09:35:00,52.86,52.93,52.85,52.9,174720.0,46.3041,46.3655,46.2954,46.3392,174720.0
2019-01-23 09:40:00,52.9,52.92,52.81,52.81,106313.0,46.3392,46.3567,46.2603,46.2603,106313.0
2019-01-23 09:45:00,52.81,52.91,52.81,52.89,73421.0,46.2603,46.3479,46.2603,46.3304,73421.0
2019-01-23 09:50:00,52.89,52.89,52.8,52.82,52596.0,46.3304,46.3304,46.2516,46.2691,52596.0
2019-01-23 09:55:00,52.83,52.86,52.77,52.78,25195.0,46.2779,46.3041,46.2253,46.2341,25195.0
2019-01-23 10:00:00,52.78,52.84,52.72,52.83,86791.0,46.2341,46.2866,46.1815,46.2779,86791.0
2019-01-23 10:05:00,52.83,52.83,52.74,52.76,45508.0,46.2779,46.2779,46.199,46.2165,45508.0
2019-01-23 10:10:00,52.77,52.78,52.69,52.72,33092.0,46.2253,46.2341,46.1552,46.1815,33092.0
2019-01-23 10:15:00,52.73,52.76,52.66,52.67,118475.0,46.1903,46.2165,46.129,46.1377,118475.0
2019-01-23 10:20:00,52.67,52.72,52.64,52.66,37213.0,46.1377,46.1815,46.1114,46.129,37213.0
2019-01-23 10:25:00,52.66,52.66,52.54,52.56,48787.0,46.129,46.129,46.0238,46.0414,48787.0
2019-01-23 10:30:00,52.56,52.58,52.52,52.54,27610.0,46.0414,46.0589,46.0063,46.0238,27610.0
2019-01-23 10:35:00,52.54,52.56,52.46,52.47,56234.0,46.0238,46.0414,45.9538,45.9625,56234.0
2019-01-23 10:40:00,52.47,52.47,52.42,52.43,142942.0,45.9625,45.9625,45.9187,45.9275,142942.0
2019-01-23 10:45:00,52.42,52.45,52.38,52.41,57866.0,45.9187,45.945,45.8837,45.91,57866.0
2019-01-23 10:50:00,52.41,52.42,52.36,52.39,43451.0,45.91,45.9187,45.8662,45.8924,43451.0
2019-01-23 10:55:00,52.39,52.4,52.33,52.36,54588.0,45.8924,45.9012,45.8399,45.8662,54588.0
2019-01-23 11:00:00,52.36,52.43,52.36,52.43,69067.0,45.8662,45.9275,45.8662,45.9275,69067.0
2019-01-23 11:05:00,52.43,52.44,52.39,52.41,52443.0,45.9275,45.9362,45.8924,45.91,52443.0
2019-01-23 11:10:00,52.41,52.49,52.41,52.42,67005.0,45.91,45.98,45.91,45.9187,67005.0
2019-01-23 11:15:00,52.42,52.44,52.3,52.31,51310.0,45.9187,45.9362,45.8136,45.8224,51310.0
2019-01-23 11:20:00,52.32,52.32,52.28,52.28,39428.0,45.8311,45.8311,45.7961,45.7961,39428.0
2019-01-23 11:25:00,52.28,52.29,52.17,52.23,71568.0,45.7961,45.8048,45.6997,45.7523,71568.0
2019-01-23 11:30:00,52.23,52.25,52.18,52.24,48015.0,45.7523,45.7698,45.7085,45.761,48015.0
2019-01-23 11:35:00,52.24,52.26,52.2,52.23,28816.0,45.761,45.7786,45.726,45.7523,28816.0
2019-01-23 11:40:00,52.23,52.23,52.16,52.16,50146.0,45.7523,45.7523,45.691,45.691,50146.0
2019-01-23 11:45:00,52.16,52.18,52.06,52.07,81182.0,45.691,45.7085,45.6034,45.6121,81182.0
2019-01-23 11:50:00,52.07,52.09,51.99,52.0,84227.0,45.6121,45.6296,45.542,45.5508,84227.0
2019-01-23 11:55:00,52.01,52.02,51.97,52.02,90073.0,45.5596,45.5683,45.5245,45.5683,90073.0
2019-01-23 12:00:00,52.01,52.07,51.98,52.06,71705.0,45.5596,45.6121,45.5333,45.6034,71705.0
2019-01-23 12:05:00,52.06,52.08,51.96,52.0,103510.0,45.6034,45.6209,45.5158,45.5508,103510.0
2019-01-23 12:10:00,52.0,52.02,51.97,52.0,39670.0,45.5508,45.5683,45.5245,45.5508,39670.0
2019-01-23 12:15:00,52.0,52.0,51.91,51.96,231447.0,45.5508,45.5508,45.472,45.5158,231447.0
2019-01-23 12:20:00,51.96,52.06,51.94,52.06,118095.0,45.5158,45.6034,45.4982,45.6034,118095.0
2019-01-23 12:25:00,52.06,52.11,52.04,52.09,155226.0,45.6034,45.6472,45.5858,45.6296,155226.0
2019-01-23 12:30:00,52.09,52.14,52.08,52.09,46926.0,45.6296,45.6734,45.6209,45.6296,46926.0
2019-01-23 12:35:00,52.09,52.1,52.07,52.08,65447.0,45.6296,45.6384,45.6121,45.6209,65447.0
2019-01-23 12:40:00,52.08,52.15,52.07,52.14,75574.0,45.6209,45.6822,45.6121,45.6734,75574.0
2019-01-23 12:45:00,52.15,52.22,52.15,52.21,62121.0,45.6822,45.7435,45.6822,45.7348,62121.0
2019-01-23 12:50:00,52.2,52.25,52.18,52.21,48021.0,45.726,45.7698,45.7085,45.7348,48021.0
2019-01-23 12:55:00,52.21,52.27,52.19,52.25,60316.0,45.7348,45.7873,45.7172,45.7698,60316.0
2019-01-23 13:00:00,52.26,52.26,52.15,52.16,31407.0,45.7786,45.7786,45.6822,45.691,31407.0
2019-01-23 13:05:00,52.15,52.2,52.1,52.2,23145.0,45.6822,45.726,45.6384,45.726,23145.0
2019-01-23 13:10:00,52.2,52.2,52.13,52.15,42966.0,45.726,45.726,45.6647,45.6822,42966.0
2019-01-23 13:15:00,52.15,52.26,52.15,52.22,76627.0,45.6822,45.7786,45.6822,45.7435,76627.0
2019-01-23 13:20:00,52.22,52.23,52.18,52.2,28576.0,45.7435,45.7523,45.7085,45.726,28576.0
2019-01-23 13:25:00,52.18,52.2,52.13,52.14,23868.0,45.7085,45.726,45.6647,45.6734,23868.0
2019-01-23 13:30:00,52.14,52.21,52.14,52.14,52806.0,45.6734,45.7348,45.6734,45.6734,52806.0
2019-01-23 13:35:00,52.16,52.19,52.15,52.15,23091.0,45.691,45.7172,45.6822,45.6822,23091.0
2019-01-23 13:40:00,52.15,52.2,52.14,52.19,48436.0,45.6822,45.726,45.6734,45.7172,48436.0
2019-01-23 13:45:00,52.2,52.22,52.17,52.17,16734.0,45.726,45.7435,45.6997,45.6997,16734.0
2019-01-23 13:50:00,52.17,52.18,52.13,52.16,28829.0,45.6997,45.7085,45.6647,45.691,28829.0
2019-01-23 13:55:00,52.16,52.2,52.14,52.18,88778.0,45.691,45.726,45.6734,45.7085,88778.0
2019-01-23 14:00:00,52.18,52.27,52.17,52.27,51009.0,45.7085,45.7873,45.6997,45.7873,51009.0
2019-01-23 14:05:00,52.25,52.27,52.24,52.24,17414.0,45.7698,45.7873,45.761,45.761,17414.0
2019-01-23 14:10:00,52.24,52.24,52.24,52.24,0.0,45.761,45.761,45.761,45.761,0.0
2019-01-23 14:15:00,52.16,52.16,52.12,52.13,19865.0,45.691,45.691,45.6559,45.6647,19865.0
2019-01-23 14:20:00,52.13,52.25,52.13,52.23,73497.0,45.6647,45.7698,45.6647,45.7523,73497.0
2019-01-23 14:25:00,52.23,52.25,52.19,52.23,49911.0,45.7523,45.7698,45.7172,45.7523,49911.0
2019-01-23 14:30:00,52.23,52.26,52.17,52.25,124888.0,45.7523,45.7786,45.6997,45.7698,124888.0
2019-01-23 14:35:00,52.25,52.27,52.18,52.21,65367.0,45.7698,45.7873,45.7085,45.7348,65367.0
2019-01-23 14:40:00,52.21,52.21,52.17,52.19,51815.0,45.7348,45.7348,45.6997,45.7172,51815.0
2019-01-23 14:45:00,52.17,52.19,52.15,52.19,52284.0,45.6997,45.7172,45.6822,45.7172,52284.0
2019-01-23 14:50:00,52.19,52.25,52.19,52.22,47902.0,45.7172,45.7698,45.7172,45.7435,47902.0
2019-01-23 14:55:00,52.23,52.27,52.21,52.24,59998.0,45.7523,45.7873,45.7348,45.761,59998.0
2019-01-23 15:00:00,52.24,52.3,52.23,52.3,59685.0,45.761,45.8136,45.7523,45.8136,59685.0
2019-01-23 15:05:00,52.29,52.35,52.26,52.28,84143.0,45.8048,45.8574,45.7786,45.7961,84143.0
2019-01-23 15:10:00,52.27,52.32,52.27,52.31,42791.0,45.7873,45.8311,45.7873,45.8224,42791.0
2019-01-23 15:15:00,52.32,52.41,52.31,52.39,63268.0,45.8311,45.91,45.8224,45.8924,63268.0
2019-01-23 15:20:00,52.39,52.43,52.37,52.38,70198.0,45.8924,45.9275,45.8749,45.8837,70198.0
2019-01-23 15:25:00,52.37,52.42,52.37,52.4,109943.0,45.8749,45.9187,45.8749,45.9012,109943.0
2019-01-23 15:30:00,52.41,52.41,52.34,52.34,103951.0,45.91,45.91,45.8486,45.8486,103951.0
2019-01-23 15:35:00,52.34,52.36,52.33,52.34,53378.0,45.8486,45.8662,45.8399,45.8486,53378.0
2019-01-23 15:40:00,52.34,52.38,52.33,52.36,130311.0,45.8486,45.8837,45.8399,45.8662,130311.0
2019-01-23 15:45:00,52.36,52.39,52.33,52.37,169205.0,45.8662,45.8924,45.8399,45.8749,169205.0
2019-01-23 15:50:00,52.37,52.38,52.31,52.34,54463.0,45.8749,45.8837,45.8224,45.8486,54463.0
2019-01-23 15:55:00,52.34,52.44,52.34,52.42,257766.0,45.8486,45.9362,45.8486,45.9187,257766.0
2019-01-24 09:30:00,52.12,52.28,52.12,52.25,104734.0,45.6559,45.7961,45.6559,45.7698,104734.0
2019-01-24 09:35:00,52.25,52.28,52.17,52.18,167827.0,45.7698,45.7961,45.6997,45.7085,167827.0
2019-01-24 09:40:00,52.18,52.19,52.08,52.16,155809.0,45.7085,45.7172,45.6209,45.691,155809.0
2019-01-24 09:45:00,52.16,52.27,52.16,52.2,131847.0,45.691,45.7873,45.691,45.726,131847.0
2019-01-24 09:50:00,52.2,52.28,52.2,52.25,72461.0,45.726,45.7961,45.726,45.7698,72461.0
2019-01-24 09:55:00,52.26,52.29,52.18,52.21,63623.0,45.7786,45.8048,45.7085,45.7348,63623.0
2019-01-24 10:00:00,52.2,52.26,52.16,52.25,38346.0,45.726,45.7786,45.691,45.7698,38346.0
2019-01-24 10:05:00,52.25,52.33,52.24,52.32,42349.0,45.7698,45.8399,45.761,45.8311,42349.0
2019-01-24 10:10:00,52.32,52.35,52.28,52.32,43157.0,45.8311,45.8574,45.7961,45.8311,43157.0
2019-01-24 10:15:00,52.33,52.38,52.32,52.33,32948.0,45.8399,45.8837,45.8311,45.8399,32948.0
2019-01-24 10:20:00,52.34,52.35,52.29,52.34,85778.0,45.8486,45.8574,45.8048,45.8486,85778.0
2019-01-24 10:25:00,52.35,52.45,52.33,52.41,53344.0,45.8574,45.945,45.8399,45.91,53344.0
2019-01-24 10:30:00,52.41,52.44,52.41,52.43,22540.0,45.91,45.9362,45.91,45.9275,22540.0
2019-01-24 10:35:00,52.43,52.45,52.34,52.38,407659.0,45.9275,45.945,45.8486,45.8837,407659.0
2019-01-24 10:40:00,52.38,52.39,52.31,52.31,23216.0,45.8837,45.8924,45.8224,45.8224,23216.0
2019-01-24 10:45:00,52.31,52.32,52.21,52.21,25201.0,45.8224,45.8311,45.7348,45.7348,25201.0
2019-01-24 10:50:00,52.2,52.22,52.13,52.13,34700.0,45.726,45.7435,45.6647,45.6647,34700.0
2019-01-24 10:55:00,52.14,52.22,52.13,52.2,26874.0,45.6734,45.7435,45.6647,45.726,26874.0
2019-01-24 11:00:00,52.19,52.22,52.16,52.2,54262.0,45.7172,45.7435,45.691,45.726,54262.0
2019-01-24 11:05:00,52.19,52.24,52.18,52.2,31834.0,45.7172,45.761,45.7085,45.726,31834.0
2019-01-24 11:10:00,52.21,52.23,52.12,52.17,74640.0,45.7348,45.7523,45.6559,45.6997,74640.0
2019-01-24 11:15:00,52.16,52.24,52.16,52.18,33960.0,45.691,45.761,45.691,45.7085,33960.0
2019-01-24 11:20:00,52.15,52.23,52.13,52.22,24087.0,45.6822,45.7523,45.6647,45.7435,24087.0
2019-01-24 11:25:00,52.2,52.27,52.2,52.23,31839.0,45.726,45.7873,45.726,45.7523,31839.0
2019-01-24 11:30:00,52.23,52.25,52.19,52.23,113547.0,45.7523,45.7698,45.7172,45.7523,113547.0
2019-01-24 11:35:00,52.21,52.3,52.21,52.29,45843.0,45.7348,45.8136,45.7348,45.8048,45843.0
2019-01-24 11:40:00,52.29,52.3,52.25,52.29,50894.0,45.8048,45.8136,45.7698,45.8048,50894.0
2019-01-24 11:45:00,52.3,52.37,52.3,52.35,45801.0,45.8136,45.8749,45.8136,45.8574,45801.0
2019-01-24 11:50:00,52.34,52.34,52.28,52.3,36487.0,45.8486,45.8486,45.7961,45.8136,36487.0
2019-01-24 11:55:00,52.3,52.33,52.29,52.31,27883.0,45.8136,45.8399,45.8048,45.8224,27883.0
2019-01-24 12:00:00,52.31,52.31,52.27,52.27,16929.0,45.8224,45.8224,45.7873,45.7873,16929.0
2019-01-24 12:05:00,52.27,52.27,52.22,52.23,17302.0,45.7873,45.7873,45.7435,45.7523,17302.0
2019-01-24 12:10:00,52.22,52.22,52.17,52.19,42695.0,45.7435,45.7435,45.6997,45.7172,42695.0
2019-01-24 12:15:00,52.18,52.21,52.17,52.17,62333.0,45.7085,45.7348,45.6997,45.6997,62333.0
2019-01-24 12:20:00,52.16,52.17,52.15,52.15,97105.0,45.691,45.6997,45.6822,45.6822,97105.0
2019-01-24 12:25:00,52.16,52.17,52.14,52.14,25104.0,45.691,45.6997,45.6734,45.6734,25104.0
2019-01-24 12:30:00,52.14,52.16,52.13,52.14,20908.0,45.6734,45.691,45.6647,45.6734,20908.0
2019-01-24 12:35:00,52.13,52.13,52.09,52.12,41377.0,45.6647,45.6647,45.6296,45.6559,41377.0
2019-01-24 12:40:00,52.12,52.12,52.08,52.1,17604.0,45.6559,45.6559,45.6209,45.6384,17604.0
2019-01-24 12:45:00,52.1,52.12,52.09,52.11,23384.0,45.6384,45.6559,45.6296,45.6472,23384.0
2019-01-24 12:50:00,52.11,52.11,52.03,52.05,61100.0,45.6472,45.6472,45.5771,45.5946,61100.0
2019-01-24 12:55:00,52.05,52.06,52.02,52.06,145441.0,45.5946,45.6034,45.5683,45.6034,145441.0
2019-01-24 13:00:00,52.05,52.08,51.97,52.01,39943.0,45.5946,45.6209,45.5245,45.5596,39943.0
2019-01-24 13:05:00,52.01,52.03,52.0,52.03,19272.0,45.5596,45.5771,45.5508,45.5771,19272.0
2019-01-24 13:10:00,52.01,52.01,51.9,51.96,539358.0,45.5596,45.5596,45.4632,45.5158,539358.0
2019-01-24 13:15:00,51.96,51.97,51.9,51.97,35219.0,45.5158,45.5245,45.4632,45.5245,35219.0
2019-01-24 13:20:00,51.97,52.0,51.95,51.95,37456.0,45.5245,45.5508,45.507,45.507,37456.0
2019-01-24 13:25:00,51.95,51.98,51.93,51.95,22682.0,45.507,45.5333,45.4895,45.507,22682.0
2019-01-24 13:30:00,51.93,52.03,51.93,52.02,43109.0,45.4895,45.5771,45.4895,45.5683,43109.0
2019-01-24 13:35:00,52.02,52.04,52.0,52.01,75226.0,45.5683,45.5858,45.5508,45.5596,75226.0
2019-01-24 13:40:00,52.02,52.03,51.93,51.94,41028.0,45.5683,45.5771,45.4895,45.4982,41028.0
2019-01-24 13:45:00,51.95,51.99,51.94,51.97,94174.0,45.507,45.542,45.4982,45.5245,94174.0
2019-01-24 13:50:00,51.98,52.02,51.97,52.0,31880.0,45.5333,45.5683,45.5245,45.5508,31880.0
2019-01-24 13:55:00,52.0,52.04,51.98,52.02,76945.0,45.5508,45.5858,45.5333,45.5683,76945.0
2019-01-24 14:00:00,52.02,52.03,51.98,52.03,48081.0,45.5683,45.5771,45.5333,45.5771,48081.0
2019-01-24 14:05:00,52.02,52.08,52.02,52.05,50141.0,45.5683,45.6209,45.5683,45.5946,50141.0
2019-01-24 14:10:00,52.05,52.06,52.03,52.05,18956.0,45.5946,45.6034,45.5771,45.5946,18956.0
2019-01-24 14:15:00,52.05,52.06,52.03,52.04,40646.0,45.5946,45.6034,45.5771,45.5858,40646.0
2019-01-24 14:20:00,52.04,52.08,52.04,52.04,52966.0,45.5858,45.6209,45.5858,45.5858,52966.0
2019-01-24 14:25:00,52.05,52.09,52.05,52.08,22745.0,45.5946,45.6296,45.5946,45.6209,22745.0
2019-01-24 14:30:00,52.08,52.08,52.05,52.06,28162.0,45.6209,45.6209,45.5946,45.6034,28162.0
2019-01-24 14:35:00,52.05,52.11,52.05,52.1,36895.0,45.5946,45.6472,45.5946,45.6384,36895.0
2019-01-24 14:40:00,52.09,52.11,52.07,52.08,18441.0,45.6296,45.6472,45.6121,45.6209,18441.0
2019-01-24 14:45:00,52.09,52.11,52.07,52.07,23232.0,45.6296,45.6472,45.6121,45.6121,23232.0
2019-01-24 14:50:00,52.07,52.08,52.05,52.08,12180.0,45.6121,45.6209,45.5946,45.6209,12180.0
2019-01-24 14:55:00,52.09,52.11,52.08,52.1,15187.0,45.6296,45.6472,45.6209,45.6384,15187.0
2019-01-24 15:00:00,52.1,52.12,52.08,52.12,28791.0,45.6384,45.6559,45.6209,45.6559,28791.0
2019-01-24 15:05:00,52.11,52.16,52.11,52.14,39464.0,45.6472,45.691,45.6472,45.6734,39464.0
2019-01-24 15:10:00,52.14,52.19,52.11,52.17,43254.0,45.6734,45.7172,45.6472,45.6997,43254.0
2019-01-24 15:15:00,52.17,52.2,52.12,52.12,35722.0,45.6997,45.726,45.6559,45.6559,35722.0
2019-01-24 15:20:00,52.13,52.13,52.1,52.12,20127.0,45.6647,45.6647,45.6384,45.6559,20127.0
2019-01-24 15:25:00,52.11,52.15,52.1,52.12,38530.0,45.6472,45.6822,45.6384,45.6559,38530.0
2019-01-24 15:30:00,52.12,52.13,52.09,52.11,53987.0,45.6559,45.6647,45.6296,45.6472,53987.0
2019-01-24 15:35:00,52.12,52.13,52.08,52.08,31512.0,45.6559,45.6647,45.6209,45.6209,31512.0
2019-01-24 15:40:00,52.08,52.08,52.05,52.05,39559.0,45.6209,45.6209,45.5946,45.5946,39559.0
2019-01-24 15:45:00,52.05,52.09,52.05,52.08,119975.0,45.5946,45.6296,45.5946,45.6209,119975.0
2019-01-24 15:50:00,52.08,52.1,52.06,52.09,109670.0,45.6209,45.6384,45.6034,45.6296,109670.0
2019-01-24 15:55:00,52.1,52.14,52.09,52.11,372848.0,45.6384,45.6734,45.6296,45.6472,372848.0
2019-01-25 09:30:00,52.93,52.96,52.71,52.95,255520.0,46.3655,46.3917,46.1728,46.383,255520.0
2019-01-25 09:35:00,52.94,53.09,52.94,53.08,149049.0,46.3742,46.5056,46.3742,46.4969,149049.0
2019-01-25 09:40:00,53.08,53.15,53.08,53.14,120995.0,46.4969,46.5582,46.4969,46.5494,120995.0
2019-01-25 09:45:00,53.14,53.2,53.11,53.12,46701.0,46.5494,46.602,46.5231,46.5319,46701.0
2019-01-25 09:50:00,53.11,53.26,53.11,53.22,94716.0,46.5231,46.6545,46.5231,46.6195,94716.0
2019-01-25 09:55:00,53.23,53.23,53.14,53.19,61279.0,46.6283,46.6283,46.5494,46.5932,61279.0
2019-01-25 10:00:00,53.2,53.24,53.17,53.2,70763.0,46.602,46.637,46.5757,46.602,70763.0
2019-01-25 10:05:00,53.2,53.28,53.17,53.28,62190.0,46.602,46.6721,46.5757,46.6721,62190.0
2019-01-25 10:10:00,53.28,53.3,53.24,53.26,68507.0,46.6721,46.6896,46.637,46.6545,68507.0
2019-01-25 10:15:00,53.26,53.26,53.21,53.21,40762.0,46.6545,46.6545,46.6107,46.6107,40762.0
2019-01-25 10:20:00,53.22,53.23,53.12,53.16,36123.0,46.6195,46.6283,46.5319,46.5669,36123.0
2019-01-25 10:25:00,53.17,53.22,53.16,53.2,30847.0,46.5757,46.6195,46.5669,46.602,30847.0
2019-01-25 10:30:00,53.2,53.26,53.09,53.15,149522.0,46.602,46.6545,46.5056,46.5582,149522.0
2019-01-25 10:35:00,53.14,53.31,53.14,53.28,60774.0,46.5494,46.6983,46.5494,46.6721,60774.0
2019-01-25 10:40:00,53.28,53.31,53.24,53.31,59400.0,46.6721,46.6983,46.637,46.6983,59400.0
2019-01-25 10:45:00,53.31,53.34,53.27,53.3,32476.0,46.6983,46.7246,46.6633,46.6896,32476.0
2019-01-25 10:50:00,53.31,53.33,53.25,53.3,33329.0,46.6983,46.7159,46.6458,46.6896,33329.0
2019-01-25 10:55:00,53.3,53.33,53.29,53.32,23221.0,46.6896,46.7159,46.6808,46.7071,23221.0
2019-01-25 11:00:00,53.32,53.34,53.26,53.3,52094.0,46.7071,46.7246,46.6545,46.6896,52094.0
2019-01-25 11:05:00,53.3,53.34,53.3,53.32,74884.0,46.6896,46.7246,46.6896,46.7071,74884.0
2019-01-25 11:10:00,53.32,53.33,53.28,53.29,29091.0,46.7071,46.7159,46.6721,46.6808,29091.0
2019-01-25 11:15:00,53.29,53.29,53.23,53.23,18752.0,46.6808,46.6808,46.6283,46.6283,18752.0
2019-01-25 11:20:00,53.22,53.23,53.17,53.21,31080.0,46.6195,46.6283,46.5757,46.6107,31080.0
2019-01-25 11:25:00,53.21,53.28,53.21,53.28,32619.0,46.6107,46.6721,46.6107,46.6721,32619.0
2019-01-25 11:30:00,53.28,53.32,53.27,53.31,52195.0,46.6721,46.7071,46.6633,46.6983,52195.0
2019-01-25 11:35:00,53.31,53.36,53.3,53.36,47335.0,46.6983,46.7421,46.6896,46.7421,47335.0
2019-01-25 11:40:00,53.37,53.4,53.37,53.39,31265.0,46.7509,46.7772,46.7509,46.7684,31265.0
2019-01-25 11:45:00,53.39,53.39,53.33,53.35,22607.0,46.7684,46.7684,46.7159,46.7334,22607.0
2019-01-25 11:50:00,53.35,53.35,53.32,53.33,41440.0,46.7334,46.7334,46.7071,46.7159,41440.0
2019-01-25 11:55:00,53.33,53.34,53.3,53.3,27911.0,46.7159,46.7246,46.6896,46.6896,27911.0
2019-01-25 12:00:00,53.29,53.32,53.26,53.29,43709.0,46.6808,46.7071,46.6545,46.6808,43709.0
2019-01-25 12:05:00,53.29,53.33,53.29,53.3,28623.0,46.6808,46.7159,46.6808,46.6896,28623.0
2019-01-25 12:10:00,53.3,53.31,53.27,53.31,17454.0,46.6896,46.6983,46.6633,46.6983,17454.0
2019-01-25 12:15:00,53.31,53.33,53.31,53.32,14773.0,46.6983,46.7159,46.6983,46.7071,14773.0
2019-01-25 12:20:00,53.32,53.34,53.31,53.34,24657.0,46.7071,46.7246,46.6983,46.7246,24657.0
2019-01-25 12:25:00,53.34,53.41,53.34,53.39,40125.0,46.7246,46.7859,46.7246,46.7684,40125.0
2019-01-25 12:30:00,53.39,53.39,53.32,53.35,51670.0,46.7684,46.7684,46.7071,46.7334,51670.0
2019-01-25 12:35:00,53.35,53.36,53.33,53.36,33531.0,46.7334,46.7421,46.7159,46.7421,33531.0
2019-01-25 12:40:00,53.37,53.37,53.29,53.29,47141.0,46.7509,46.7509,46.6808,46.6808,47141.0
2019-01-25 12:45:00,53.28,53.28,53.15,53.18,122948.0,46.6721,46.6721,46.5582,46.5845,122948.0
2019-01-25 12:50:00,53.19,53.19,53.1,53.17,97758.0,46.5932,46.5932,46.5144,46.5757,97758.0
2019-01-25 12:55:00,53.16,53.27,53.16,53.27,33318.0,46.5669,46.6633,46.5669,46.6633,33318.0
2019-01-25 13:00:00,53.27,53.31,53.26,53.26,34555.0,46.6633,46.6983,46.6545,46.6545,34555.0
2019-01-25 13:05:00,53.26,53.29,53.24,53.26,18218.0,46.6545,46.6808,46.637,46.6545,18218.0
2019-01-25 13:10:00,53.26,53.26,53.21,53.25,19819.0,46.6545,46.6545,46.6107,46.6458,19819.0
2019-01-25 13:15:00,53.25,53.27,53.23,53.23,16885.0,46.6458,46.6633,46.6283,46.6283,16885.0
2019-01-25 13:20:00,53.23,53.28,53.23,53.26,34998.0,46.6283,46.6721,46.6283,46.6545,34998.0
2019-01-25 13:25:00,53.25,53.27,53.22,53.26,20619.0,46.6458,46.6633,46.6195,46.6545,20619.0
2019-01-25 13:30:00,53.26,53.28,53.25,53.25,22369.0,46.6545,46.6721,46.6458,46.6458,22369.0
2019-01-25 13:35:00,53.25,53.27,53.19,53.21,72876.0,46.6458,46.6633,46.5932,46.6107,72876.0
2019-01-25 13:40:00,53.22,53.23,53.18,53.21,26403.0,46.6195,46.6283,46.5845,46.6107,26403.0
2019-01-25 13:45:00,53.22,53.27,53.21,53.23,19561.0,46.6195,46.6633,46.6107,46.6283,19561.0
2019-01-25 13:50:00,53.23,53.24,53.21,53.22,24876.0,46.6283,46.637,46.6107,46.6195,24876.0
2019-01-25 13:55:00,53.22,53.23,53.2,53.2,21570.0,46.6195,46.6283,46.602,46.602,21570.0
2019-01-25 14:00:00,53.21,53.22,53.19,53.21,20663.0,46.6107,46.6195,46.5932,46.6107,20663.0
2019-01-25 14:05:00,53.21,53.24,53.21,53.24,20584.0,46.6107,46.637,46.6107,46.637,20584.0
2019-01-25 14:10:00,53.23,53.24,53.2,53.24,21745.0,46.6283,46.637,46.602,46.637,21745.0
2019-01-25 14:15:00,53.23,53.25,53.18,53.23,34105.0,46.6283,46.6458,46.5845,46.6283,34105.0
2019-01-25 14:20:00,53.23,53.23,53.15,53.18,31342.0,46.6283,46.6283,46.5582,46.5845,31342.0
2019-01-25 14:25:00,53.19,53.19,53.11,53.15,86462.0,46.5932,46.5932,46.5231,46.5582,86462.0
2019-01-25 14:30:00,53.15,53.17,53.1,53.13,43917.0,46.5582,46.5757,46.5144,46.5407,43917.0
2019-01-25 14:35:00,53.13,53.2,53.12,53.19,40499.0,46.5407,46.602,46.5319,46.5932,40499.0
2019-01-25 14:40:00,53.19,53.23,53.17,53.21,23714.0,46.5932,46.6283,46.5757,46.6107,23714.0
2019-01-25 14:45:00,53.21,53.26,53.2,53.22,26377.0,46.6107,46.6545,46.602,46.6195,26377.0
2019-01-25 14:50:00,53.22,53.25,53.19,53.22,24359.0,46.6195,46.6458,46.5932,46.6195,24359.0
2019-01-25 14:55:00,53.23,53.26,53.19,53.22,92676.0,46.6283,46.6545,46.5932,46.6195,92676.0
2019-01-25 15:00:00,53.22,53.23,53.18,53.21,48469.0,46.6195,46.6283,46.5845,46.6107,48469.0
2019-01-25 15:05:00,53.2,53.21,53.17,53.2,26344.0,46.602,46.6107,46.5757,46.602,26344.0
2019-01-25 15:10:00,53.19,53.21,53.18,53.19,22254.0,46.5932,46.6107,46.5845,46.5932,22254.0
2019-01-25 15:15:00,53.2,53.22,53.18,53.2,31719.0,46.602,46.6195,46.5845,46.602,31719.0
2019-01-25 15:20:00,53.21,53.23,53.19,53.2,44012.0,46.6107,46.6283,46.5932,46.602,44012.0
2019-01-25 15:25:00,53.2,53.21,53.14,53.17,52685.0,46.602,46.6107,46.5494,46.5757,52685.0
2019-01-25 15:30:00,53.16,53.18,53.09,53.12,177881.0,46.5669,46.5845,46.5056,46.5319,177881.0
2019-01-25 15:35:00,53.12,53.16,53.09,53.16,275929.0,46.5319,46.5669,46.5056,46.5669,275929.0
2019-01-25 15:40:00,53.16,53.21,53.14,53.18,156283.0,46.5669,46.6107,46.5494,46.5845,156283.0
2019-01-25 15:45:00,53.18,53.2,53.16,53.19,121029.0,46.5845,46.602,46.5669,46.5932,121029.0
2019-01-25 15:50:00,53.19,53.19,53.12,53.14,101643.0,46.5932,46.5932,46.5319,46.5494,101643.0
2019-01-25 15:55:00,53.14,53.18,53.1,53.12,414188.0,46.5494,46.5845,46.5144,46.5319,414188.0
2019-01-28 09:30:00,52.74,52.74,52.59,52.72,122030.0,46.199,46.199,46.0676,46.1815,122030.0
2019-01-28 09:35:00,52.73,52.75,52.63,52.63,128564.0,46.1903,46.2078,46.1027,46.1027,128564.0
2019-01-28 09:40:00,52.62,52.68,52.58,52.67,83691.0,46.0939,46.1465,46.0589,46.1377,83691.0
2019-01-28 09:45:00,52.66,52.8,52.65,52.76,186691.0,46.129,46.2516,46.1202,46.2165,186691.0
2019-01-28 09:50:00,52.74,52.84,52.69,52.79,185150.0,46.199,46.2866,46.1552,46.2428,185150.0
2019-01-28 09:55:00,52.79,52.81,52.72,52.79,195595.0,46.2428,46.2603,46.1815,46.2428,195595.0
2019-01-28 10:00:00,52.79,52.79,52.65,52.68,96678.0,46.2428,46.2428,46.1202,46.1465,96678.0
2019-01-28 10:05:00,52.68,52.78,52.68,52.73,224689.0,46.1465,46.2341,46.1465,46.1903,224689.0
2019-01-28 10:10:00,52.73,52.74,52.63,52.63,104348.0,46.1903,46.199,46.1027,46.1027,104348.0
2019-01-28 10:15:00,52.63,52.75,52.62,52.75,58475.0,46.1027,46.2078,46.0939,46.2078,58475.0
2019-01-28 10:20:00,52.75,52.92,52.75,52.86,272654.0,46.2078,46.3567,46.2078,46.3041,272654.0
2019-01-28 10:25:00,52.86,52.87,52.81,52.83,36039.0,46.3041,46.3129,46.2603,46.2779,36039.0
2019-01-28 10:30:00,52.83,52.91,52.83,52.9,40864.0,46.2779,46.3479,46.2779,46.3392,40864.0
2019-01-28 10:35:00,52.9,53.02,52.89,52.94,101668.0,46.3392,46.4443,46.3304,46.3742,101668.0
2019-01-28 10:40:00,52.94,53.04,52.93,53.0,56739.0,46.3742,46.4618,46.3655,46.4268,56739.0
2019-01-28 10:45:00,53.01,53.01,52.91,52.93,45405.0,46.4355,46.4355,46.3479,46.3655,45405.0
2019-01-28 10:50:00,52.92,53.0,52.9,53.0,52631.0,46.3567,46.4268,46.3392,46.4268,52631.0
2019-01-28 10:55:00,52.99,52.99,52.91,52.91,23251.0,46.418,46.418,46.3479,46.3479,23251.0
2019-01-28 11:00:00,52.89,52.93,52.86,52.9,83480.0,46.3304,46.3655,46.3041,46.3392,83480.0
2019-01-28 11:05:00,52.89,52.98,52.89,52.98,119905.0,46.3304,46.4093,46.3304,46.4093,119905.0
2019-01-28 11:10:00,52.97,53.04,52.94,53.03,62558.0,46.4005,46.4618,46.3742,46.4531,62558.0
2019-01-28 11:15:00,53.03,53.03,52.94,52.95,35281.0,46.4531,46.4531,46.3742,46.383,35281.0
2019-01-28 11:20:00,52.95,52.99,52.91,52.95,61128.0,46.383,46.418,46.3479,46.383,61128.0
2019-01-28 11:25:00,52.95,53.03,52.95,52.99,26514.0,46.383,46.4531,46.383,46.418,26514.0
2019-01-28 11:30:00,53.0,53.04,52.96,52.99,33296.0,46.4268,46.4618,46.3917,46.418,33296.0
2019-01-28 11:35:00,52.99,53.03,52.89,52.89,137686.0,46.418,46.4531,46.3304,46.3304,137686.0
2019-01-28 11:40:00,52.88,52.88,52.83,52.83,55032.0,46.3217,46.3217,46.2779,46.2779,55032.0
2019-01-28 11:45:00,52.83,52.85,52.73,52.79,73528.0,46.2779,46.2954,46.1903,46.2428,73528.0
2019-01-28 11:50:00,52.77,52.82,52.72,52.73,33059.0,46.2253,46.2691,46.1815,46.1903,33059.0
2019-01-28 11:55:00,52.73,52.78,52.7,52.71,61576.0,46.1903,46.2341,46.164,46.1728,61576.0
2019-01-28 12:00:00,52.71,52.76,52.64,52.69,104244.0,46.1728,46.2165,46.1114,46.1552,104244.0
2019-01-28 12:05:00,52.69,52.7,52.65,52.66,48550.0,46.1552,46.164,46.1202,46.129,48550.0
2019-01-28 12:10:00,52.66,52.71,52.66,52.7,23930.0,46.129,46.1728,46.129,46.164,23930.0
2019-01-28 12:15:00,52.71,52.76,52.71,52.73,31415.0,46.1728,46.2165,46.1728,46.1903,31415.0
2019-01-28 12:20:00,52.73,52.84,52.73,52.84,152336.0,46.1903,46.2866,46.1903,46.2866,152336.0
2019-01-28 12:25:00,52.85,52.86,52.81,52.84,97127.0,46.2954,46.3041,46.2603,46.2866,97127.0
2019-01-28 12:30:00,52.84,52.86,52.82,52.82,19682.0,46.2866,46.3041,46.2691,46.2691,19682.0
2019-01-28 12:35:00,52.81,52.84,52.77,52.84,30407.0,46.2603,46.2866,46.2253,46.2866,30407.0
2019-01-28 12:40:00,52.84,52.86,52.83,52.83,9778.0,46.2866,46.3041,46.2779,46.2779,9778.0
2019-01-28 12:45:00,52.83,52.86,52.82,52.86,20053.0,46.2779,46.3041,46.2691,46.3041,20053.0
2019-01-28 12:50:00,52.86,52.88,52.81,52.85,23517.0,46.3041,46.3217,46.2603,46.2954,23517.0
2019-01-28 12:55:00,52.84,52.84,52.77,52.78,36755.0,46.2866,46.2866,46.2253,46.2341,36755.0
2019-01-28 13:00:00,52.77,52.79,52.76,52.78,26413.0,46.2253,46.2428,46.2165,46.2341,26413.0
2019-01-28 13:05:00,52.78,52.87,52.77,52.86,27775.0,46.2341,46.3129,46.2253,46.3041,27775.0
2019-01-28 13:10:00,52.88,52.91,52.86,52.88,12947.0,46.3217,46.3479,46.3041,46.3217,12947.0
2019-01-28 13:15:00,52.88,52.9,52.86,52.89,9914.0,46.3217,46.3392,46.3041,46.3304,9914.0
2019-01-28 13:20:00,52.89,52.96,52.89,52.92,87724.0,46.3304,46.3917,46.3304,46.3567,87724.0
2019-01-28 13:25:00,52.92,52.94,52.89,52.93,34728.0,46.3567,46.3742,46.3304,46.3655,34728.0
2019-01-28 13:30:00,52.92,53.03,52.92,53.03,27329.0,46.3567,46.4531,46.3567,46.4531,27329.0
2019-01-28 13:35:00,53.03,53.05,52.96,52.97,22582.0,46.4531,46.4706,46.3917,46.4005,22582.0
2019-01-28 13:40:00,52.98,52.98,52.95,52.97,24484.0,46.4093,46.4093,46.383,46.4005,24484.0
2019-01-28 13:45:00,52.97,53.0,52.96,52.98,24934.0,46.4005,46.4268,46.3917,46.4093,24934.0
2019-01-28 13:50:00,52.98,53.01,52.94,52.96,249844.0,46.4093,46.4355,46.3742,46.3917,249844.0
2019-01-28 13:55:00,52.96,52.99,52.95,52.97,140598.0,46.3917,46.418,46.383,46.4005,140598.0
2019-01-28 14:00:00,52.97,53.0,52.91,52.91,30842.0,46.4005,46.4268,46.3479,46.3479,30842.0
2019-01-28 14:05:00,52.91,52.94,52.91,52.94,12945.0,46.3479,46.3742,46.3479,46.3742,12945.0
2019-01-28 14:10:00,52.93,52.94,52.89,52.9,18304.0,46.3655,46.3742,46.3304,46.3392,18304.0
2019-01-28 14:15:00,52.89,52.92,52.88,52.91,20142.0,46.3304,46.3567,46.3217,46.3479,20142.0
2019-01-28 14:20:00,52.91,52.95,52.85,52.87,18674.0,46.3479,46.383,46.2954,46.3129,18674.0
2019-01-28 14:25:00,52.87,52.89,52.86,52.88,29566.0,46.3129,46.3304,46.3041,46.3217,29566.0
2019-01-28 14:30:00,52.89,52.95,52.89,52.93,40638.0,46.3304,46.383,46.3304,46.3655,40638.0
2019-01-28 14:35:00,52.92,52.93,52.89,52.93,46103.0,46.3567,46.3655,46.3304,46.3655,46103.0
2019-01-28 14:40:00,52.92,52.95,52.89,52.93,156535.0,46.3567,46.383,46.3304,46.3655,156535.0
2019-01-28 14:45:00,52.93,52.99,52.93,52.98,123862.0,46.3655,46.418,46.3655,46.4093,123862.0
2019-01-28 14:50:00,52.99,53.06,52.99,53.0,42420.0,46.418,46.4793,46.418,46.4268,42420.0
2019-01-28 14:55:00,53.01,53.03,52.99,53.0,17444.0,46.4355,46.4531,46.418,46.4268,17444.0
2019-01-28 15:00:00,53.0,53.03,52.98,52.98,31255.0,46.4268,46.4531,46.4093,46.4093,31255.0
2019-01-28 15:05:00,52.98,52.99,52.9,52.93,53264.0,46.4093,46.418,46.3392,46.3655,53264.0
2019-01-28 15:10:00,52.94,53.0,52.93,53.0,31025.0,46.3742,46.4268,46.3655,46.4268,31025.0
2019-01-28 15:15:00,53.01,53.01,52.93,52.97,23048.0,46.4355,46.4355,46.3655,46.4005,23048.0
2019-01-28 15:20:00,52.97,53.04,52.97,53.02,58179.0,46.4005,46.4618,46.4005,46.4443,58179.0
2019-01-28 15:25:00,53.02,53.03,52.97,52.97,31660.0,46.4443,46.4531,46.4005,46.4005,31660.0
2019-01-28 15:30:00,52.97,53.0,52.96,53.0,30504.0,46.4005,46.4268,46.3917,46.4268,30504.0
2019-01-28 15:35:00,53.0,53.01,52.98,52.98,38566.0,46.4268,46.4355,46.4093,46.4093,38566.0
2019-01-28 15:40:00,52.97,52.99,52.95,52.95,92931.0,46.4005,46.418,46.383,46.383,92931.0
2019-01-28 15:45:00,52.95,52.98,52.94,52.94,111962.0,46.383,46.4093,46.3742,46.3742,111962.0
2019-01-28 15:50:00,52.94,52.99,52.93,52.97,101241.0,46.3742,46.418,46.3655,46.4005,101241.0
2019-01-28 15:55:00,52.98,53.08,52.97,53.07,312008.0,46.4093,46.4969,46.4005,46.4881,312008.0
2019-01-29 09:30:00,53.17,53.39,53.17,53.31,102012.0,46.5757,46.7684,46.5757,46.6983,102012.0
2019-01-29 09:35:00,53.3,53.32,53.2,53.3,126769.0,46.6896,46.7071,46.602,46.6896,126769.0
2019-01-29 09:40:00,53.3,53.38,53.26,53.36,117048.0,46.6896,46.7597,46.6545,46.7421,117048.0
2019-01-29 09:45:00,53.35,53.48,53.35,53.44,121196.0,46.7334,46.8473,46.7334,46.8122,121196.0
2019-01-29 09:50:00,53.43,53.49,53.41,53.46,78502.0,46.8035,46.856,46.7859,46.8297,78502.0
2019-01-29 09:55:00,53.46,53.5,53.42,53.44,57555.0,46.8297,46.8648,46.7947,46.8122,57555.0
2019-01-29 10:00:00,53.44,53.49,53.4,53.49,100931.0,46.8122,46.856,46.7772,46.856,100931.0
2019-01-29 10:05:00,53.49,53.51,53.38,53.39,64518.0,46.856,46.8735,46.7597,46.7684,64518.0
2019-01-29 10:10:00,53.39,53.45,53.37,53.38,66074.0,46.7684,46.821,46.7509,46.7597,66074.0
2019-01-29 10:15:00,53.37,53.38,53.31,53.36,46406.0,46.7509,46.7597,46.6983,46.7421,46406.0
2019-01-29 10:20:00,53.36,53.37,53.3,53.33,48797.0,46.7421,46.7509,46.6896,46.7159,48797.0
2019-01-29 10:25:00,53.33,53.5,53.33,53.5,87987.0,46.7159,46.8648,46.7159,46.8648,87987.0
2019-01-29 10:30:00,53.51,53.51,53.45,53.47,111192.0,46.8735,46.8735,46.821,46.8385,111192.0
2019-01-29 10:35:00,53.48,53.49,53.41,53.46,20361.0,46.8473,46.856,46.7859,46.8297,20361.0
2019-01-29 10:40:00,53.46,53.52,53.46,53.5,40862.0,46.8297,46.8823,46.8297,46.8648,40862.0
2019-01-29 10:45:00,53.5,53.52,53.44,53.47,41565.0,46.8648,46.8823,46.8122,46.8385,41565.0
2019-01-29 10:50:00,53.47,53.47,53.36,53.38,46724.0,46.8385,46.8385,46.7421,46.7597,46724.0
2019-01-29 10:55:00,53.38,53.39,53.3,53.33,95679.0,46.7597,46.7684,46.6896,46.7159,95679.0
2019-01-29 11:00:00,53.32,53.36,53.28,53.31,75487.0,46.7071,46.7421,46.6721,46.6983,75487.0
2019-01-29 11:05:00,53.32,53.36,53.3,53.32,19131.0,46.7071,46.7421,46.6896,46.7071,19131.0
2019-01-29 11:10:00,53.33,53.34,53.27,53.31,19770.0,46.7159,46.7246,46.6633,46.6983,19770.0
2019-01-29 11:15:00,53.33,53.34,53.29,53.32,18114.0,46.7159,46.7246,46.6808,46.7071,18114.0
2019-01-29 11:20:00,53.32,53.35,53.3,53.32,27550.0,46.7071,46.7334,46.6896,46.7071,27550.0
2019-01-29 11:25:00,53.32,53.37,53.3,53.31,26521.0,46.7071,46.7509,46.6896,46.6983,26521.0
2019-01-29 11:30:00,53.33,53.39,53.33,53.39,18396.0,46.7159,46.7684,46.7159,46.7684,18396.0
2019-01-29 11:35:00,53.38,53.45,53.38,53.43,15406.0,46.7597,46.821,46.7597,46.8035,15406.0
2019-01-29 11:40:00,53.42,53.49,53.41,53.48,23101.0,46.7947,46.856,46.7859,46.8473,23101.0
2019-01-29 11:45:00,53.48,53.53,53.48,53.51,33537.0,46.8473,46.8911,46.8473,46.8735,33537.0
2019-01-29 11:50:00,53.51,53.55,53.49,53.55,18458.0,46.8735,46.9086,46.856,46.9086,18458.0
2019-01-29 11:55:00,53.54,53.59,53.53,53.55,51381.0,46.8998,46.9436,46.8911,46.9086,51381.0
2019-01-29 12:00:00,53.55,53.57,53.52,53.54,37022.0,46.9086,46.9261,46.8823,46.8998,37022.0
2019-01-29 12:05:00,53.54,53.59,53.54,53.57,26985.0,46.8998,46.9436,46.8998,46.9261,26985.0
2019-01-29 12:10:00,53.58,53.65,53.57,53.65,47599.0,46.9349,46.9962,46.9261,46.9962,47599.0
2019-01-29 12:15:00,53.65,53.72,53.64,53.7,52244.0,46.9962,47.0575,46.9874,47.04,52244.0
2019-01-29 12:20:00,53.7,53.74,53.68,53.71,28796.0,47.04,47.075,47.0224,47.0487,28796.0
2019-01-29 12:25:00,53.71,53.72,53.65,53.65,32013.0,47.0487,47.0575,46.9962,46.9962,32013.0
2019-01-29 12:30:00,53.65,53.65,53.59,53.62,82586.0,46.9962,46.9962,46.9436,46.9699,82586.0
2019-01-29 12:35:00,53.62,53.62,53.6,53.62,15180.0,46.9699,46.9699,46.9524,46.9699,15180.0
2019-01-29 12:40:00,53.62,53.63,53.59,53.62,37476.0,46.9699,46.9786,46.9436,46.9699,37476.0
2019-01-29 12:45:00,53.61,53.61,53.58,53.58,45997.0,46.9611,46.9611,46.9349,46.9349,45997.0
2019-01-29 12:50:00,53.59,53.64,53.59,53.64,30582.0,46.9436,46.9874,46.9436,46.9874,30582.0
2019-01-29 12:55:00,53.64,53.66,53.58,53.59,16614.0,46.9874,47.0049,46.9349,46.9436,16614.0
2019-01-29 13:00:00,53.59,53.6,53.55,53.6,47145.0,46.9436,46.9524,46.9086,46.9524,47145.0
2019-01-29 13:05:00,53.59,53.62,53.55,53.59,44407.0,46.9436,46.9699,46.9086,46.9436,44407.0
2019-01-29 13:10:00,53.59,53.64,53.57,53.59,130731.0,46.9436,46.9874,46.9261,46.9436,130731.0
2019-01-29 13:15:00,53.59,53.63,53.59,53.63,15540.0,46.9436,46.9786,46.9436,46.9786,15540.0
2019-01-29 13:20:00,53.63,53.65,53.6,53.63,18167.0,46.9786,46.9962,46.9524,46.9786,18167.0
2019-01-29 13:25:00,53.64,53.66,53.62,53.64,25560.0,46.9874,47.0049,46.9699,46.9874,25560.0
2019-01-29 13:30:00,53.65,53.66,53.63,53.63,40420.0,46.9962,47.0049,46.9786,46.9786,40420.0
2019-01-29 13:35:00,53.63,53.65,53.6,53.62,20646.0,46.9786,46.9962,46.9524,46.9699,20646.0
2019-01-29 13:40:00,53.62,53.69,53.62,53.67,27001.0,46.9699,47.0312,46.9699,47.0137,27001.0
2019-01-29 13:45:00,53.67,53.7,53.67,53.69,42118.0,47.0137,47.04,47.0137,47.0312,42118.0
2019-01-29 13:50:00,53.69,53.72,53.67,53.67,57491.0,47.0312,47.0575,47.0137,47.0137,57491.0
2019-01-29 13:55:00,53.67,53.72,53.67,53.71,57644.0,47.0137,47.0575,47.0137,47.0487,57644.0
2019-01-29 14:00:00,53.71,53.71,53.65,53.66,94989.0,47.0487,47.0487,46.9962,47.0049,94989.0
2019-01-29 14:05:00,53.66,53.7,53.66,53.69,53523.0,47.0049,47.04,47.0049,47.0312,53523.0
2019-01-29 14:10:00,53.69,53.69,53.64,53.65,27629.0,47.0312,47.0312,46.9874,46.9962,27629.0
2019-01-29 14:15:00,53.64,53.64,53.59,53.6,146906.0,46.9874,46.9874,46.9436,46.9524,146906.0
2019-01-29 14:20:00,53.6,53.62,53.56,53.58,51327.0,46.9524,46.9699,46.9173,46.9349,51327.0
2019-01-29 14:25:00,53.57,53.59,53.55,53.59,45949.0,46.9261,46.9436,46.9086,46.9436,45949.0
2019-01-29 14:30:00,53.59,53.66,53.58,53.66,55504.0,46.9436,47.0049,46.9349,47.0049,55504.0
2019-01-29 14:35:00,53.65,53.66,53.61,53.62,19190.0,46.9962,47.0049,46.9611,46.9699,19190.0
2019-01-29 14:40:00,53.61,53.63,53.57,53.59,8990.0,46.9611,46.9786,46.9261,46.9436,8990.0
2019-01-29 14:45:00,53.59,53.6,53.53,53.58,72921.0,46.9436,46.9524,46.8911,46.9349,72921.0
2019-01-29 14:50:00,53.58,53.61,53.58,53.61,24487.0,46.9349,46.9611,46.9349,46.9611,24487.0
2019-01-29 14:55:00,53.6,53.61,53.56,53.57,17900.0,46.9524,46.9611,46.9173,46.9261,17900.0
2019-01-29 15:00:00,53.56,53.58,53.52,53.55,43944.0,46.9173,46.9349,46.8823,46.9086,43944.0
2019-01-29 15:05:00,53.55,53.6,53.54,53.57,32007.0,46.9086,46.9524,46.8998,46.9261,32007.0
2019-01-29 15:10:00,53.58,53.6,53.58,53.59,37584.0,46.9349,46.9524,46.9349,46.9436,37584.0
2019-01-29 15:15:00,53.59,53.63,53.59,53.63,15787.0,46.9436,46.9786,46.9436,46.9786,15787.0
2019-01-29 15:20:00,53.63,53.65,53.62,53.65,41560.0,46.9786,46.9962,46.9699,46.9962,41560.0
2019-01-29 15:25:00,53.65,53.66,53.63,53.64,89814.0,46.9962,47.0049,46.9786,46.9874,89814.0
2019-01-29 15:30:00,53.64,53.67,53.63,53.65,49360.0,46.9874,47.0137,46.9786,46.9962,49360.0
2019-01-29 15:35:00,53.64,53.64,53.55,53.6,54601.0,46.9874,46.9874,46.9086,46.9524,54601.0
2019-01-29 15:40:00,53.6,53.63,53.58,53.61,95256.0,46.9524,46.9786,46.9349,46.9611,95256.0
2019-01-29 15:45:00,53.61,53.62,53.56,53.57,99542.0,46.9611,46.9699,46.9173,46.9261,99542.0
2019-01-29 15:50:00,53.56,53.57,53.53,53.57,124904.0,46.9173,46.9261,46.8911,46.9261,124904.0
2019-01-29 15:55:00,53.57,53.61,53.56,53.6,699065.0,46.9261,46.9611,46.9173,46.9524,699065.0
2019-01-30 09:30:00,53.81,53.91,53.76,53.84,292506.0,47.1363,47.2239,47.0925,47.1626,292506.0
2019-01-30 09:35:00,53.84,53.99,53.79,53.99,424580.0,47.1626,47.294,47.1188,47.294,424580.0
2019-01-30 09:40:00,54.0,54.04,53.9,53.94,161935.0,47.3028,47.3378,47.2152,47.2502,161935.0
2019-01-30 09:45:00,53.95,53.99,53.88,53.88,117729.0,47.259,47.294,47.1976,47.1976,117729.0
2019-01-30 09:50:00,53.88,53.91,53.79,53.9,65909.0,47.1976,47.2239,47.1188,47.2152,65909.0
2019-01-30 09:55:00,53.89,53.9,53.82,53.86,58374.0,47.2064,47.2152,47.1451,47.1801,58374.0
2019-01-30 10:00:00,53.86,53.87,53.74,53.74,140169.0,47.1801,47.1889,47.075,47.075,140169.0
2019-01-30 10:05:00,53.74,53.76,53.69,53.72,106488.0,47.075,47.0925,47.0312,47.0575,106488.0
2019-01-30 10:10:00,53.72,53.77,53.7,53.71,143129.0,47.0575,47.1013,47.04,47.0487,143129.0
2019-01-30 10:15:00,53.71,53.71,53.59,53.63,62208.0,47.0487,47.0487,46.9436,46.9786,62208.0
2019-01-30 10:20:00,53.62,53.66,53.61,53.64,45694.0,46.9699,47.0049,46.9611,46.9874,45694.0
2019-01-30 10:25:00,53.64,53.74,53.64,53.73,61368.0,46.9874,47.075,46.9874,47.0662,61368.0
2019-01-30 10:30:00,53.73,53.8,53.72,53.78,41212.0,47.0662,47.1276,47.0575,47.11,41212.0
2019-01-30 10:35:00,53.78,53.81,53.74,53.79,61746.0,47.11,47.1363,47.075,47.1188,61746.0
2019-01-30 10:40:00,53.79,53.83,53.76,53.83,26729.0,47.1188,47.1538,47.0925,47.1538,26729.0
2019-01-30 10:45:00,53.83,53.84,53.76,53.82,38907.0,47.1538,47.1626,47.0925,47.1451,38907.0
2019-01-30 10:50:00,53.81,53.82,53.74,53.78,37715.0,47.1363,47.1451,47.075,47.11,37715.0
2019-01-30 10:55:00,53.78,53.81,53.76,53.81,36719.0,47.11,47.1363,47.0925,47.1363,36719.0
2019-01-30 11:00:00,53.82,53.95,53.81,53.92,76759.0,47.1451,47.259,47.1363,47.2327,76759.0
2019-01-30 11:05:00,53.92,53.94,53.89,53.91,21726.0,47.2327,47.2502,47.2064,47.2239,21726.0
2019-01-30 11:10:00,53.91,53.92,53.86,53.89,57061.0,47.2239,47.2327,47.1801,47.2064,57061.0
2019-01-30 11:15:00,53.89,53.9,53.86,53.87,26197.0,47.2064,47.2152,47.1801,47.1889,26197.0
2019-01-30 11:20:00,53.87,53.88,53.82,53.87,27829.0,47.1889,47.1976,47.1451,47.1889,27829.0
2019-01-30 11:25:00,53.86,53.86,53.82,53.85,37185.0,47.1801,47.1801,47.1451,47.1714,37185.0
2019-01-30 11:30:00,53.84,53.85,53.8,53.85,30781.0,47.1626,47.1714,47.1276,47.1714,30781.0
2019-01-30 11:35:00,53.87,53.88,53.8,53.81,41435.0,47.1889,47.1976,47.1276,47.1363,41435.0
2019-01-30 11:40:00,53.81,53.9,53.81,53.9,35288.0,47.1363,47.2152,47.1363,47.2152,35288.0
2019-01-30 11:45:00,53.9,53.95,53.88,53.94,40657.0,47.2152,47.259,47.1976,47.2502,40657.0
2019-01-30 11:50:00,53.94,53.97,53.9,53.96,45732.0,47.2502,47.2765,47.2152,47.2677,45732.0
2019-01-30 11:55:00,53.97,53.99,53.96,53.99,38577.0,47.2765,47.294,47.2677,47.294,38577.0
2019-01-30 12:00:00,53.99,54.01,53.94,54.01,47653.0,47.294,47.3115,47.2502,47.3115,47653.0
2019-01-30 12:05:00,54.01,54.03,53.98,54.01,21044.0,47.3115,47.329,47.2852,47.3115,21044.0
2019-01-30 12:10:00,54.01,54.06,54.0,54.05,45041.0,47.3115,47.3553,47.3028,47.3466,45041.0
2019-01-30 12:15:00,54.05,54.08,54.03,54.03,29420.0,47.3466,47.3728,47.329,47.329,29420.0
2019-01-30 12:20:00,54.03,54.04,53.98,53.98,36565.0,47.329,47.3378,47.2852,47.2852,36565.0
2019-01-30 12:25:00,53.97,54.01,53.94,53.99,81012.0,47.2765,47.3115,47.2502,47.294,81012.0
2019-01-30 12:30:00,53.99,53.99,53.91,53.93,32076.0,47.294,47.294,47.2239,47.2414,32076.0
2019-01-30 12:35:00,53.93,53.97,53.92,53.97,48924.0,47.2414,47.2765,47.2327,47.2765,48924.0
2019-01-30 12:40:00,53.97,53.97,53.87,53.9,64309.0,47.2765,47.2765,47.1889,47.2152,64309.0
2019-01-30 12:45:00,53.91,53.92,53.87,53.89,30859.0,47.2239,47.2327,47.1889,47.2064,30859.0
2019-01-30 12:50:00,53.9,53.91,53.84,53.84,42279.0,47.2152,47.2239,47.1626,47.1626,42279.0
2019-01-30 12:55:00,53.85,53.85,53.79,53.8,37134.0,47.1714,47.1714,47.1188,47.1276,37134.0
2019-01-30 13:00:00,53.8,53.81,53.78,53.78,26648.0,47.1276,47.1363,47.11,47.11,26648.0
2019-01-30 13:05:00,53.78,53.85,53.77,53.85,39529.0,47.11,47.1714,47.1013,47.1714,39529.0
2019-01-30 13:10:00,53.84,53.84,53.81,53.82,24972.0,47.1626,47.1626,47.1363,47.1451,24972.0
2019-01-30 13:15:00,53.82,53.82,53.78,53.8,17619.0,47.1451,47.1451,47.11,47.1276,17619.0
2019-01-30 13:20:00,53.81,53.81,53.78,53.79,62178.0,47.1363,47.1363,47.11,47.1188,62178.0
2019-01-30 13:25:00,53.79,53.79,53.75,53.78,37639.0,47.1188,47.1188,47.0838,47.11,37639.0
2019-01-30 13:30:00,53.78,53.8,53.76,53.77,27847.0,47.11,47.1276,47.0925,47.1013,27847.0
2019-01-30 13:35:00,53.77,53.79,53.76,53.78,19432.0,47.1013,47.1188,47.0925,47.11,19432.0
2019-01-30 13:40:00,53.79,53.81,53.74,53.75,40905.0,47.1188,47.1363,47.075,47.0838,40905.0
2019-01-30 13:45:00,53.75,53.76,53.69,53.7,28086.0,47.0838,47.0925,47.0312,47.04,28086.0
2019-01-30 13:50:00,53.7,53.72,53.68,53.71,17538.0,47.04,47.0575,47.0224,47.0487,17538.0
2019-01-30 13:55:00,53.71,53.78,53.68,53.73,63264.0,47.0487,47.11,47.0224,47.0662,63264.0
2019-01-30 14:00:00,53.74,54.09,53.7,54.09,366205.0,47.075,47.3816,47.04,47.3816,366205.0
2019-01-30 14:05:00,54.1,54.14,54.05,54.08,94817.0,47.3904,47.4254,47.3466,47.3728,94817.0
2019-01-30 14:10:00,54.08,54.19,54.06,54.18,72870.0,47.3728,47.4692,47.3553,47.4604,72870.0
2019-01-30 14:15:00,54.18,54.22,54.12,54.19,143599.0,47.4604,47.4955,47.4079,47.4692,143599.0
2019-01-30 14:20:00,54.19,54.3,54.16,54.23,143514.0,47.4692,47.5656,47.4429,47.5042,143514.0
2019-01-30 14:25:00,54.23,54.25,54.13,54.13,185625.0,47.5042,47.5218,47.4166,47.4166,185625.0
2019-01-30 14:30:00,54.13,54.21,54.09,54.21,50076.0,47.4166,47.4867,47.3816,47.4867,50076.0
2019-01-30 14:35:00,54.21,54.3,54.13,54.26,131839.0,47.4867,47.5656,47.4166,47.5305,131839.0
2019-01-30 14:40:00,54.26,54.35,54.24,54.34,136134.0,47.5305,47.6094,47.513,47.6006,136134.0
2019-01-30 14:45:00,54.34,54.45,54.33,54.41,122449.0,47.6006,47.697,47.5918,47.6619,122449.0
2019-01-30 14:50:00,54.41,54.55,54.35,54.52,148208.0,47.6619,47.7845,47.6094,47.7583,148208.0
2019-01-30 14:55:00,54.52,54.59,54.5,54.58,91319.0,47.7583,47.8196,47.7407,47.8108,91319.0
2019-01-30 15:00:00,54.58,54.58,54.44,54.45,103621.0,47.8108,47.8108,47.6882,47.697,103621.0
2019-01-30 15:05:00,54.45,54.45,54.36,54.36,81828.0,47.697,47.697,47.6181,47.6181,81828.0
2019-01-30 15:10:00,54.36,54.36,54.28,54.36,69521.0,47.6181,47.6181,47.548,47.6181,69521.0
2019-01-30 15:15:00,54.35,54.39,54.33,54.37,122594.0,47.6094,47.6444,47.5918,47.6269,122594.0
2019-01-30 15:20:00,54.38,54.42,54.32,54.32,72530.0,47.6356,47.6707,47.5831,47.5831,72530.0
2019-01-30 15:25:00,54.33,54.36,54.3,54.3,50958.0,47.5918,47.6181,47.5656,47.5656,50958.0
2019-01-30 15:30:00,54.3,54.32,54.21,54.22,195008.0,47.5656,47.5831,47.4867,47.4955,195008.0
2019-01-30 15:35:00,54.22,54.29,54.21,54.29,67656.0,47.4955,47.5568,47.4867,47.5568,67656.0
2019-01-30 15:40:00,54.29,54.3,54.21,54.26,124041.0,47.5568,47.5656,47.4867,47.5305,124041.0
2019-01-30 15:45:00,54.26,54.31,54.25,54.25,85735.0,47.5305,47.5743,47.5218,47.5218,85735.0
2019-01-30 15:50:00,54.25,54.25,54.14,54.14,145570.0,47.5218,47.5218,47.4254,47.4254,145570.0
2019-01-30 15:55:00,54.15,54.25,54.11,54.17,492290.0,47.4342,47.5218,47.3991,47.4517,492290.0
2019-01-31 09:30:00,53.0,53.23,52.62,52.72,374683.0,46.4268,46.6283,46.0939,46.1815,374683.0
2019-01-31 09:35:00,52.73,52.82,52.59,52.59,300463.0,46.1903,46.2691,46.0676,46.0676,300463.0
2019-01-31 09:40:00,52.57,52.61,52.43,52.55,572138.0,46.0501,46.0852,45.9275,46.0326,572138.0
2019-01-31 09:45:00,52.55,52.71,52.55,52.69,233396.0,46.0326,46.1728,46.0326,46.1552,233396.0
2019-01-31 09:50:00,52.69,52.8,52.64,52.8,228173.0,46.1552,46.2516,46.1114,46.2516,228173.0
2019-01-31 09:55:00,52.8,52.82,52.65,52.68,225686.0,46.2516,46.2691,46.1202,46.1465,225686.0
2019-01-31 10:00:00,52.67,52.76,52.65,52.76,97615.0,46.1377,46.2165,46.1202,46.2165,97615.0
2019-01-31 10:05:00,52.76,52.81,52.73,52.79,78245.0,46.2165,46.2603,46.1903,46.2428,78245.0
2019-01-31 10:10:00,52.8,52.91,52.77,52.89,157256.0,46.2516,46.3479,46.2253,46.3304,157256.0
2019-01-31 10:15:00,52.9,53.12,52.9,53.12,181045.0,46.3392,46.5319,46.3392,46.5319,181045.0
2019-01-31 10:20:00,53.12,53.15,53.06,53.07,83540.0,46.5319,46.5582,46.4793,46.4881,83540.0
2019-01-31 10:25:00,53.05,53.12,53.03,53.1,145757.0,46.4706,46.5319,46.4531,46.5144,145757.0
2019-01-31 10:30:00,53.1,53.21,53.07,53.17,141961.0,46.5144,46.6107,46.4881,46.5757,141961.0
2019-01-31 10:35:00,53.17,53.19,53.14,53.18,144122.0,46.5757,46.5932,46.5494,46.5845,144122.0
2019-01-31 10:40:00,53.18,53.35,53.17,53.34,177153.0,46.5845,46.7334,46.5757,46.7246,177153.0
2019-01-31 10:45:00,53.34,53.38,53.3,53.3,112222.0,46.7246,46.7597,46.6896,46.6896,112222.0
2019-01-31 10:50:00,53.3,53.35,53.23,53.28,353315.0,46.6896,46.7334,46.6283,46.6721,353315.0
2019-01-31 10:55:00,53.28,53.34,53.24,53.27,191038.0,46.6721,46.7246,46.637,46.6633,191038.0
2019-01-31 11:00:00,53.27,53.42,53.27,53.41,141032.0,46.6633,46.7947,46.6633,46.7859,141032.0
2019-01-31 11:05:00,53.4,53.41,53.34,53.35,94629.0,46.7772,46.7859,46.7246,46.7334,94629.0
2019-01-31 11:10:00,53.35,53.41,53.34,53.38,125331.0,46.7334,46.7859,46.7246,46.7597,125331.0
2019-01-31 11:15:00,53.38,53.43,53.32,53.36,119021.0,46.7597,46.8035,46.7071,46.7421,119021.0
2019-01-31 11:20:00,53.36,53.38,53.29,53.29,105290.0,46.7421,46.7597,46.6808,46.6808,105290.0
2019-01-31 11:25:00,53.3,53.32,53.27,53.29,89700.0,46.6896,46.7071,46.6633,46.6808,89700.0
2019-01-31 11:30:00,53.29,53.38,53.29,53.38,116621.0,46.6808,46.7597,46.6808,46.7597,116621.0
2019-01-31 11:35:00,53.37,53.43,53.34,53.43,65485.0,46.7509,46.8035,46.7246,46.8035,65485.0
2019-01-31 11:40:00,53.43,53.46,53.4,53.46,61399.0,46.8035,46.8297,46.7772,46.8297,61399.0
2019-01-31 11:45:00,53.45,53.49,53.43,53.48,126448.0,46.821,46.856,46.8035,46.8473,126448.0
2019-01-31 11:50:00,53.48,53.52,53.44,53.51,75424.0,46.8473,46.8823,46.8122,46.8735,75424.0
2019-01-31 11:55:00,53.52,53.57,53.51,53.56,90196.0,46.8823,46.9261,46.8735,46.9173,90196.0
2019-01-31 12:00:00,53.56,53.58,53.54,53.55,122519.0,46.9173,46.9349,46.8998,46.9086,122519.0
2019-01-31 12:05:00,53.55,53.55,53.46,53.54,225705.0,46.9086,46.9086,46.8297,46.8998,225705.0
2019-01-31 12:10:00,53.53,53.54,53.44,53.52,99628.0,46.8911,46.8998,46.8122,46.8823,99628.0
2019-01-31 12:15:00,53.51,53.54,53.46,53.48,98074.0,46.8735,46.8998,46.8297,46.8473,98074.0
2019-01-31 12:20:00,53.48,53.53,53.44,53.53,135095.0,46.8473,46.8911,46.8122,46.8911,135095.0
2019-01-31 12:25:00,53.52,53.52,53.44,53.45,120494.0,46.8823,46.8823,46.8122,46.821,120494.0
2019-01-31 12:30:00,53.46,53.46,53.4,53.43,53100.0,46.8297,46.8297,46.7772,46.8035,53100.0
2019-01-31 12:35:00,53.43,53.5,53.43,53.5,30913.0,46.8035,46.8648,46.8035,46.8648,30913.0
2019-01-31 12:40:00,53.5,53.51,53.34,53.35,127907.0,46.8648,46.8735,46.7246,46.7334,127907.0
2019-01-31 12:45:00,53.35,53.38,53.33,53.36,198521.0,46.7334,46.7597,46.7159,46.7421,198521.0
2019-01-31 12:50:00,53.36,53.41,53.36,53.41,69669.0,46.7421,46.7859,46.7421,46.7859,69669.0
2019-01-31 12:55:00,53.4,53.45,53.38,53.43,88543.0,46.7772,46.821,46.7597,46.8035,88543.0
2019-01-31 13:00:00,53.42,53.45,53.4,53.43,90525.0,46.7947,46.821,46.7772,46.8035,90525.0
2019-01-31 13:05:00,53.44,53.49,53.43,53.46,63237.0,46.8122,46.856,46.8035,46.8297,63237.0
2019-01-31 13:10:00,53.46,53.47,53.41,53.44,37584.0,46.8297,46.8385,46.7859,46.8122,37584.0
2019-01-31 13:15:00,53.45,53.48,53.39,53.42,53842.0,46.821,46.8473,46.7684,46.7947,53842.0
2019-01-31 13:20:00,53.42,53.45,53.39,53.4,52190.0,46.7947,46.821,46.7684,46.7772,52190.0
2019-01-31 13:25:00,53.41,53.42,53.35,53.37,77026.0,46.7859,46.7947,46.7334,46.7509,77026.0
2019-01-31 13:30:00,53.37,53.38,53.32,53.33,42477.0,46.7509,46.7597,46.7071,46.7159,42477.0
2019-01-31 13:35:00,53.33,53.36,53.32,53.32,44391.0,46.7159,46.7421,46.7071,46.7071,44391.0
2019-01-31 13:40:00,53.32,53.37,53.31,53.36,41558.0,46.7071,46.7509,46.6983,46.7421,41558.0
2019-01-31 13:45:00,53.36,53.39,53.32,53.32,60180.0,46.7421,46.7684,46.7071,46.7071,60180.0
2019-01-31 13:50:00,53.33,53.36,53.3,53.32,49363.0,46.7159,46.7421,46.6896,46.7071,49363.0
2019-01-31 13:55:00,53.31,53.33,53.28,53.29,45469.0,46.6983,46.7159,46.6721,46.6808,45469.0
2019-01-31 14:00:00,53.29,53.32,53.28,53.31,59799.0,46.6808,46.7071,46.6721,46.6983,59799.0
2019-01-31 14:05:00,53.31,53.34,53.3,53.32,66049.0,46.6983,46.7246,46.6896,46.7071,66049.0
2019-01-31 14:10:00,53.33,53.34,53.27,53.31,120660.0,46.7159,46.7246,46.6633,46.6983,120660.0
2019-01-31 14:15:00,53.31,53.32,53.26,53.27,157872.0,46.6983,46.7071,46.6545,46.6633,157872.0
2019-01-31 14:20:00,53.28,53.31,53.28,53.3,68742.0,46.6721,46.6983,46.6721,46.6896,68742.0
2019-01-31 14:25:00,53.3,53.3,53.26,53.29,61480.0,46.6896,46.6896,46.6545,46.6808,61480.0
2019-01-31 14:30:00,53.28,53.3,53.24,53.24,62576.0,46.6721,46.6896,46.637,46.637,62576.0
2019-01-31 14:35:00,53.25,53.28,53.22,53.27,59186.0,46.6458,46.6721,46.6195,46.6633,59186.0
2019-01-31 14:40:00,53.27,53.28,53.23,53.27,53818.0,46.6633,46.6721,46.6283,46.6633,53818.0
2019-01-31 14:45:00,53.28,53.3,53.24,53.28,65138.0,46.6721,46.6896,46.637,46.6721,65138.0
2019-01-31 14:50:00,53.28,53.33,53.28,53.32,58827.0,46.6721,46.7159,46.6721,46.7071,58827.0
2019-01-31 14:55:00,53.32,53.35,53.29,53.31,68788.0,46.7071,46.7334,46.6808,46.6983,68788.0
2019-01-31 15:00:00,53.31,53.31,53.26,53.26,64862.0,46.6983,46.6983,46.6545,46.6545,64862.0
2019-01-31 15:05:00,53.26,53.3,53.24,53.28,67132.0,46.6545,46.6896,46.637,46.6721,67132.0
2019-01-31 15:10:00,53.28,53.28,53.2,53.2,272771.0,46.6721,46.6721,46.602,46.602,272771.0
2019-01-31 15:15:00,53.2,53.24,53.18,53.19,758099.0,46.602,46.637,46.5845,46.5932,758099.0
2019-01-31 15:20:00,53.19,53.22,53.17,53.2,168036.0,46.5932,46.6195,46.5757,46.602,168036.0
2019-01-31 15:25:00,53.2,53.2,53.17,53.19,233586.0,46.602,46.602,46.5757,46.5932,233586.0
2019-01-31 15:30:00,53.19,53.25,53.17,53.23,198920.0,46.5932,46.6458,46.5757,46.6283,198920.0
2019-01-31 15:35:00,53.23,53.24,53.19,53.24,119176.0,46.6283,46.637,46.5932,46.637,119176.0
2019-01-31 15:40:00,53.23,53.24,53.18,53.21,229875.0,46.6283,46.637,46.5845,46.6107,229875.0
2019-01-31 15:45:00,53.2,53.26,53.18,53.24,272648.0,46.602,46.6545,46.5845,46.637,272648.0
2019-01-31 15:50:00,53.24,53.36,53.23,53.35,320631.0,46.637,46.7421,46.6283,46.7334,320631.0
2019-01-31 15:55:00,53.36,53.39,53.29,53.31,1043217.0,46.7421,46.7684,46.6808,46.6983,1043217.0
2019-02-01 09:30:00,53.32,53.45,53.25,53.34,167797.0,46.7071,46.821,46.6458,46.7246,167797.0
2019-02-01 09:35:00,53.34,53.44,53.3,53.39,232867.0,46.7246,46.8122,46.6896,46.7684,232867.0
2019-02-01 09:40:00,53.39,53.41,53.14,53.16,213148.0,46.7684,46.7859,46.5494,46.5669,213148.0
2019-02-01 09:45:00,53.15,53.24,53.14,53.2,178769.0,46.5582,46.637,46.5494,46.602,178769.0
2019-02-01 09:50:00,53.19,53.2,53.08,53.15,103578.0,46.5932,46.602,46.4969,46.5582,103578.0
2019-02-01 09:55:00,53.15,53.19,53.11,53.12,64303.0,46.5582,46.5932,46.5231,46.5319,64303.0
2019-02-01 10:00:00,53.12,53.36,53.12,53.36,149506.0,46.5319,46.7421,46.5319,46.7421,149506.0
2019-02-01 10:05:00,53.35,53.48,53.34,53.47,98109.0,46.7334,46.8473,46.7246,46.8385,98109.0
2019-02-01 10:10:00,53.48,53.5,53.44,53.48,88961.0,46.8473,46.8648,46.8122,46.8473,88961.0
2019-02-01 10:15:00,53.48,53.5,53.41,53.5,42454.0,46.8473,46.8648,46.7859,46.8648,42454.0
2019-02-01 10:20:00,53.5,53.57,53.48,53.56,61786.0,46.8648,46.9261,46.8473,46.9173,61786.0
2019-02-01 10:25:00,53.57,53.61,53.52,53.55,60944.0,46.9261,46.9611,46.8823,46.9086,60944.0
2019-02-01 10:30:00,53.56,53.59,53.51,53.56,95582.0,46.9173,46.9436,46.8735,46.9173,95582.0
2019-02-01 10:35:00,53.57,53.63,53.56,53.63,51377.0,46.9261,46.9786,46.9173,46.9786,51377.0
2019-02-01 10:40:00,53.63,53.64,53.53,53.53,44274.0,46.9786,46.9874,46.8911,46.8911,44274.0
2019-02-01 10:45:00,53.54,53.57,53.45,53.45,39751.0,46.8998,46.9261,46.821,46.821,39751.0
2019-02-01 10:50:00,53.45,53.47,53.29,53.32,43585.0,46.821,46.8385,46.6808,46.7071,43585.0
2019-02-01 10:55:00,53.31,53.31,53.25,53.26,49861.0,46.6983,46.6983,46.6458,46.6545,49861.0
2019-02-01 11:00:00,53.25,53.28,53.2,53.26,76730.0,46.6458,46.6721,46.602,46.6545,76730.0
2019-02-01 11:05:00,53.26,53.35,53.24,53.35,34270.0,46.6545,46.7334,46.637,46.7334,34270.0
2019-02-01 11:10:00,53.36,53.39,53.3,53.39,55316.0,46.7421,46.7684,46.6896,46.7684,55316.0
2019-02-01 11:15:00,53.4,53.41,53.33,53.39,52931.0,46.7772,46.7859,46.7159,46.7684,52931.0
2019-02-01 11:20:00,53.39,53.53,53.36,53.48,79406.0,46.7684,46.8911,46.7421,46.8473,79406.0
2019-02-01 11:25:00,53.48,53.57,53.48,53.54,38295.0,46.8473,46.9261,46.8473,46.8998,38295.0
2019-02-01 11:30:00,53.53,53.55,53.47,53.51,70874.0,46.8911,46.9086,46.8385,46.8735,70874.0
2019-02-01 11:35:00,53.52,53.54,53.48,53.49,37296.0,46.8823,46.8998,46.8473,46.856,37296.0
2019-02-01 11:40:00,53.5,53.54,53.49,53.54,20708.0,46.8648,46.8998,46.856,46.8998,20708.0
2019-02-01 11:45:00,53.54,53.55,53.48,53.5,41868.0,46.8998,46.9086,46.8473,46.8648,41868.0
2019-02-01 11:50:00,53.51,53.58,53.51,53.58,28032.0,46.8735,46.9349,46.8735,46.9349,28032.0
2019-02-01 11:55:00,53.57,53.59,53.53,53.59,21933.0,46.9261,46.9436,46.8911,46.9436,21933.0
2019-02-01 12:00:00,53.59,53.59,53.48,53.52,22624.0,46.9436,46.9436,46.8473,46.8823,22624.0
2019-02-01 12:05:00,53.5,53.55,53.48,53.5,16750.0,46.8648,46.9086,46.8473,46.8648,16750.0
2019-02-01 12:10:00,53.49,53.51,53.47,53.47,39580.0,46.856,46.8735,46.8385,46.8385,39580.0
2019-02-01 12:15:00,53.48,53.49,53.45,53.48,22724.0,46.8473,46.856,46.821,46.8473,22724.0
2019-02-01 12:20:00,53.48,53.49,53.43,53.44,67369.0,46.8473,46.856,46.8035,46.8122,67369.0
2019-02-01 12:25:00,53.43,53.49,53.41,53.49,23301.0,46.8035,46.856,46.7859,46.856,23301.0
2019-02-01 12:30:00,53.48,53.5,53.44,53.5,39656.0,46.8473,46.8648,46.8122,46.8648,39656.0
2019-02-01 12:35:00,53.51,53.54,53.48,53.48,61511.0,46.8735,46.8998,46.8473,46.8473,61511.0
2019-02-01 12:40:00,53.48,53.51,53.46,53.49,27025.0,46.8473,46.8735,46.8297,46.856,27025.0
2019-02-01 12:45:00,53.5,53.54,53.49,53.53,28124.0,46.8648,46.8998,46.856,46.8911,28124.0
2019-02-01 12:50:00,53.54,53.54,53.5,53.5,18703.0,46.8998,46.8998,46.8648,46.8648,18703.0
2019-02-01 12:55:00,53.5,53.55,53.49,53.5,22842.0,46.8648,46.9086,46.856,46.8648,22842.0
2019-02-01 13:00:00,53.5,53.52,53.48,53.48,20774.0,46.8648,46.8823,46.8473,46.8473,20774.0
2019-02-01 13:05:00,53.49,53.54,53.48,53.52,26183.0,46.856,46.8998,46.8473,46.8823,26183.0
2019-02-01 13:10:00,53.52,53.52,53.46,53.49,24229.0,46.8823,46.8823,46.8297,46.856,24229.0
2019-02-01 13:15:00,53.49,53.49,53.43,53.47,39722.0,46.856,46.856,46.8035,46.8385,39722.0
2019-02-01 13:20:00,53.48,53.48,53.42,53.43,30926.0,46.8473,46.8473,46.7947,46.8035,30926.0
2019-02-01 13:25:00,53.43,53.47,53.43,53.45,33670.0,46.8035,46.8385,46.8035,46.821,33670.0
2019-02-01 13:30:00,53.45,53.46,53.41,53.41,18536.0,46.821,46.8297,46.7859,46.7859,18536.0
2019-02-01 13:35:00,53.41,53.45,53.41,53.44,12323.0,46.7859,46.821,46.7859,46.8122,12323.0
2019-02-01 13:40:00,53.44,53.44,53.37,53.37,14575.0,46.8122,46.8122,46.7509,46.7509,14575.0
2019-02-01 13:45:00,53.37,53.42,53.33,53.42,32177.0,46.7509,46.7947,46.7159,46.7947,32177.0
2019-02-01 13:50:00,53.42,53.42,53.36,53.38,136165.0,46.7947,46.7947,46.7421,46.7597,136165.0
2019-02-01 13:55:00,53.38,53.39,53.37,53.38,69664.0,46.7597,46.7684,46.7509,46.7597,69664.0
2019-02-01 14:00:00,53.39,53.39,53.29,53.29,96567.0,46.7684,46.7684,46.6808,46.6808,96567.0
2019-02-01 14:05:00,53.29,53.36,53.29,53.35,98932.0,46.6808,46.7421,46.6808,46.7334,98932.0
2019-02-01 14:10:00,53.36,53.37,53.32,53.36,104624.0,46.7421,46.7509,46.7071,46.7421,104624.0
2019-02-01 14:15:00,53.36,53.37,53.33,53.34,109441.0,46.7421,46.7509,46.7159,46.7246,109441.0
2019-02-01 14:20:00,53.33,53.37,53.3,53.31,123915.0,46.7159,46.7509,46.6896,46.6983,123915.0
2019-02-01 14:25:00,53.3,53.34,53.3,53.34,35251.0,46.6896,46.7246,46.6896,46.7246,35251.0
2019-02-01 14:30:00,53.33,53.41,53.33,53.4,118104.0,46.7159,46.7859,46.7159,46.7772,118104.0
2019-02-01 14:35:00,53.39,53.41,53.35,53.37,45982.0,46.7684,46.7859,46.7334,46.7509,45982.0
2019-02-01 14:40:00,53.37,53.41,53.37,53.4,17058.0,46.7509,46.7859,46.7509,46.7772,17058.0
2019-02-01 14:45:00,53.4,53.41,53.35,53.35,28866.0,46.7772,46.7859,46.7334,46.7334,28866.0
2019-02-01 14:50:00,53.36,53.38,53.3,53.31,47635.0,46.7421,46.7597,46.6896,46.6983,47635.0
2019-02-01 14:55:00,53.32,53.33,53.31,53.33,15108.0,46.7071,46.7159,46.6983,46.7159,15108.0
2019-02-01 15:00:00,53.32,53.33,53.27,53.31,57209.0,46.7071,46.7159,46.6633,46.6983,57209.0
2019-02-01 15:05:00,53.31,53.33,53.27,53.27,21718.0,46.6983,46.7159,46.6633,46.6633,21718.0
2019-02-01 15:10:00,53.27,53.3,53.26,53.29,22942.0,46.6633,46.6896,46.6545,46.6808,22942.0
2019-02-01 15:15:00,53.28,53.36,53.28,53.33,65069.0,46.6721,46.7421,46.6721,46.7159,65069.0
2019-02-01 15:20:00,53.34,53.38,53.33,53.37,22828.0,46.7246,46.7597,46.7159,46.7509,22828.0
2019-02-01 15:25:00,53.37,53.37,53.31,53.37,114411.0,46.7509,46.7509,46.6983,46.7509,114411.0
2019-02-01 15:30:00,53.37,53.44,53.36,53.41,32098.0,46.7509,46.8122,46.7421,46.7859,32098.0
2019-02-01 15:35:00,53.42,53.45,53.42,53.43,22203.0,46.7947,46.821,46.7947,46.8035,22203.0
2019-02-01 15:40:00,53.43,53.45,53.41,53.45,136643.0,46.8035,46.821,46.7859,46.821,136643.0
2019-02-01 15:45:00,53.45,53.46,53.42,53.43,40630.0,46.821,46.8297,46.7947,46.8035,40630.0
2019-02-01 15:50:00,53.43,53.45,53.41,53.45,159348.0,46.8035,46.821,46.7859,46.821,159348.0
2019-02-01 15:55:00,53.44,53.56,53.43,53.53,420102.0,46.8122,46.9173,46.8035,46.8911,420102.0
2019-02-04 09:30:00,53.41,53.47,53.2,53.23,117704.0,46.7859,46.8385,46.602,46.6283,117704.0
2019-02-04 09:35:00,53.22,53.31,53.18,53.2,116787.0,46.6195,46.6983,46.5845,46.602,116787.0
2019-02-04 09:40:00,53.21,53.28,53.18,53.24,90118.0,46.6107,46.6721,46.5845,46.637,90118.0
2019-02-04 09:45:00,53.24,53.33,53.22,53.33,68400.0,46.637,46.7159,46.6195,46.7159,68400.0
2019-02-04 09:50:00,53.32,53.34,53.26,53.29,52091.0,46.7071,46.7246,46.6545,46.6808,52091.0
2019-02-04 09:55:00,53.3,53.31,53.18,53.2,45171.0,46.6896,46.6983,46.5845,46.602,45171.0
2019-02-04 10:00:00,53.17,53.18,53.09,53.13,73595.0,46.5757,46.5845,46.5056,46.5407,73595.0
2019-02-04 10:05:00,53.1,53.16,53.05,53.12,83210.0,46.5144,46.5669,46.4706,46.5319,83210.0
2019-02-04 10:10:00,53.12,53.3,53.11,53.28,55004.0,46.5319,46.6896,46.5231,46.6721,55004.0
2019-02-04 10:15:00,53.28,53.28,53.17,53.18,116645.0,46.6721,46.6721,46.5757,46.5845,116645.0
2019-02-04 10:20:00,53.17,53.2,53.14,53.14,53211.0,46.5757,46.602,46.5494,46.5494,53211.0
2019-02-04 10:25:00,53.13,53.13,53.07,53.1,75371.0,46.5407,46.5407,46.4881,46.5144,75371.0
2019-02-04 10:30:00,53.1,53.21,53.1,53.2,26069.0,46.5144,46.6107,46.5144,46.602,26069.0
2019-02-04 10:35:00,53.19,53.23,53.18,53.18,29257.0,46.5932,46.6283,46.5845,46.5845,29257.0
2019-02-04 10:40:00,53.18,53.24,53.18,53.22,18274.0,46.5845,46.637,46.5845,46.6195,18274.0
2019-02-04 10:45:00,53.21,53.22,53.17,53.2,18735.0,46.6107,46.6195,46.5757,46.602,18735.0
2019-02-04 10:50:00,53.19,53.25,53.18,53.22,39786.0,46.5932,46.6458,46.5845,46.6195,39786.0
2019-02-04 10:55:00,53.23,53.24,53.17,53.18,21777.0,46.6283,46.637,46.5757,46.5845,21777.0
2019-02-04 11:00:00,53.18,53.3,53.17,53.29,26713.0,46.5845,46.6896,46.5757,46.6808,26713.0
2019-02-04 11:05:00,53.28,53.29,53.24,53.27,39207.0,46.6721,46.6808,46.637,46.6633,39207.0
2019-02-04 11:10:00,53.28,53.3,53.24,53.3,24628.0,46.6721,46.6896,46.637,46.6896,24628.0
2019-02-04 11:15:00,53.29,53.31,53.28,53.31,17525.0,46.6808,46.6983,46.6721,46.6983,17525.0
2019-02-04 11:20:00,53.3,53.3,53.22,53.23,32307.0,46.6896,46.6896,46.6195,46.6283,32307.0
2019-02-04 11:25:00,53.23,53.27,53.22,53.26,33651.0,46.6283,46.6633,46.6195,46.6545,33651.0
2019-02-04 11:30:00,53.27,53.31,53.23,53.29,34844.0,46.6633,46.6983,46.6283,46.6808,34844.0
2019-02-04 11:35:00,53.28,53.29,53.22,53.23,55912.0,46.6721,46.6808,46.6195,46.6283,55912.0
2019-02-04 11:40:00,53.23,53.25,53.21,53.22,24184.0,46.6283,46.6458,46.6107,46.6195,24184.0
2019-02-04 11:45:00,53.22,53.25,53.21,53.25,23324.0,46.6195,46.6458,46.6107,46.6458,23324.0
2019-02-04 11:50:00,53.25,53.26,53.18,53.19,67528.0,46.6458,46.6545,46.5845,46.5932,67528.0
2019-02-04 11:55:00,53.19,53.23,53.19,53.23,28826.0,46.5932,46.6283,46.5932,46.6283,28826.0
2019-02-04 12:00:00,53.24,53.24,53.19,53.22,29373.0,46.637,46.637,46.5932,46.6195,29373.0
2019-02-04 12:05:00,53.22,53.23,53.2,53.2,12770.0,46.6195,46.6283,46.602,46.602,12770.0
2019-02-04 12:10:00,53.21,53.23,53.2,53.22,19456.0,46.6107,46.6283,46.602,46.6195,19456.0
2019-02-04 12:15:00,53.21,53.22,53.16,53.16,19672.0,46.6107,46.6195,46.5669,46.5669,19672.0
2019-02-04 12:20:00,53.16,53.18,53.15,53.15,13627.0,46.5669,46.5845,46.5582,46.5582,13627.0
2019-02-04 12:25:00,53.15,53.17,53.15,53.15,13683.0,46.5582,46.5757,46.5582,46.5582,13683.0
2019-02-04 12:30:00,53.15,53.15,53.12,53.15,16040.0,46.5582,46.5582,46.5319,46.5582,16040.0
2019-02-04 12:35:00,53.14,53.15,53.13,53.14,34846.0,46.5494,46.5582,46.5407,46.5494,34846.0
2019-02-04 12:40:00,53.14,53.19,53.14,53.19,36078.0,46.5494,46.5932,46.5494,46.5932,36078.0
2019-02-04 12:45:00,53.19,53.21,53.17,53.17,20703.0,46.5932,46.6107,46.5757,46.5757,20703.0
2019-02-04 12:50:00,53.18,53.22,53.18,53.21,10372.0,46.5845,46.6195,46.5845,46.6107,10372.0
2019-02-04 12:55:00,53.22,53.24,53.21,53.23,20438.0,46.6195,46.637,46.6107,46.6283,20438.0
2019-02-04 13:00:00,53.23,53.27,53.2,53.24,93915.0,46.6283,46.6633,46.602,46.637,93915.0
2019-02-04 13:05:00,53.24,53.26,53.24,53.26,34327.0,46.637,46.6545,46.637,46.6545,34327.0
2019-02-04 13:10:00,53.26,53.28,53.25,53.27,15919.0,46.6545,46.6721,46.6458,46.6633,15919.0
2019-02-04 13:15:00,53.27,53.28,53.24,53.26,29245.0,46.6633,46.6721,46.637,46.6545,29245.0
2019-02-04 13:20:00,53.26,53.3,53.26,53.29,24349.0,46.6545,46.6896,46.6545,46.6808,24349.0
2019-02-04 13:25:00,53.28,53.29,53.23,53.23,42411.0,46.6721,46.6808,46.6283,46.6283,42411.0
2019-02-04 13:30:00,53.22,53.26,53.22,53.24,26873.0,46.6195,46.6545,46.6195,46.637,26873.0
2019-02-04 13:35:00,53.25,53.27,53.24,53.27,18911.0,46.6458,46.6633,46.637,46.6633,18911.0
2019-02-04 13:40:00,53.28,53.3,53.28,53.28,23658.0,46.6721,46.6896,46.6721,46.6721,23658.0
2019-02-04 13:45:00,53.29,53.34,53.29,53.32,33460.0,46.6808,46.7246,46.6808,46.7071,33460.0
2019-02-04 13:50:00,53.32,53.37,53.31,53.34,20743.0,46.7071,46.7509,46.6983,46.7246,20743.0
2019-02-04 13:55:00,53.34,53.34,53.32,53.32,17150.0,46.7246,46.7246,46.7071,46.7071,17150.0
2019-02-04 14:00:00,53.32,53.36,53.31,53.36,25327.0,46.7071,46.7421,46.6983,46.7421,25327.0
2019-02-04 14:05:00,53.37,53.38,53.35,53.36,19071.0,46.7509,46.7597,46.7334,46.7421,19071.0
2019-02-04 14:10:00,53.36,53.39,53.35,53.37,58458.0,46.7421,46.7684,46.7334,46.7509,58458.0
2019-02-04 14:15:00,53.37,53.37,53.33,53.34,32207.0,46.7509,46.7509,46.7159,46.7246,32207.0
2019-02-04 14:20:00,53.33,53.34,53.3,53.33,35194.0,46.7159,46.7246,46.6896,46.7159,35194.0
2019-02-04 14:25:00,53.33,53.37,53.33,53.34,20714.0,46.7159,46.7509,46.7159,46.7246,20714.0
2019-02-04 14:30:00,53.34,53.37,53.32,53.33,41081.0,46.7246,46.7509,46.7071,46.7159,41081.0
2019-02-04 14:35:00,53.33,53.35,53.31,53.31,17362.0,46.7159,46.7334,46.6983,46.6983,17362.0
2019-02-04 14:40:00,53.31,53.33,53.3,53.31,12042.0,46.6983,46.7159,46.6896,46.6983,12042.0
2019-02-04 14:45:00,53.32,53.33,53.3,53.3,59283.0,46.7071,46.7159,46.6896,46.6896,59283.0
2019-02-04 14:50:00,53.31,53.32,53.29,53.3,13206.0,46.6983,46.7071,46.6808,46.6896,13206.0
2019-02-04 14:55:00,53.3,53.32,53.29,53.31,22471.0,46.6896,46.7071,46.6808,46.6983,22471.0
2019-02-04 15:00:00,53.31,53.31,53.28,53.31,48955.0,46.6983,46.6983,46.6721,46.6983,48955.0
2019-02-04 15:05:00,53.31,53.34,53.29,53.32,24014.0,46.6983,46.7246,46.6808,46.7071,24014.0
2019-02-04 15:10:00,53.33,53.34,53.31,53.33,20891.0,46.7159,46.7246,46.6983,46.7159,20891.0
2019-02-04 15:15:00,53.33,53.36,53.32,53.36,14164.0,46.7159,46.7421,46.7071,46.7421,14164.0
2019-02-04 15:20:00,53.36,53.37,53.35,53.37,26881.0,46.7421,46.7509,46.7334,46.7509,26881.0
2019-02-04 15:25:00,53.37,53.37,53.31,53.32,35622.0,46.7509,46.7509,46.6983,46.7071,35622.0
2019-02-04 15:30:00,53.31,53.32,53.29,53.31,56267.0,46.6983,46.7071,46.6808,46.6983,56267.0
2019-02-04 15:35:00,53.31,53.32,53.29,53.31,64182.0,46.6983,46.7071,46.6808,46.6983,64182.0
2019-02-04 15:40:00,53.31,53.33,53.29,53.3,40850.0,46.6983,46.7159,46.6808,46.6896,40850.0
2019-02-04 15:45:00,53.3,53.32,53.29,53.32,52013.0,46.6896,46.7071,46.6808,46.7071,52013.0
2019-02-04 15:50:00,53.32,53.35,53.3,53.34,150534.0,46.7071,46.7334,46.6896,46.7246,150534.0
2019-02-04 15:55:00,53.34,53.42,53.34,53.42,330204.0,46.7246,46.7947,46.7246,46.7947,330204.0
2019-02-05 09:30:00,53.54,53.66,53.54,53.63,89142.0,46.8998,47.0049,46.8998,46.9786,89142.0
2019-02-05 09:35:00,53.63,53.68,53.57,53.63,116167.0,46.9786,47.0224,46.9261,46.9786,116167.0
2019-02-05 09:40:00,53.63,53.66,53.57,53.59,51950.0,46.9786,47.0049,46.9261,46.9436,51950.0
2019-02-05 09:45:00,53.59,53.63,53.53,53.54,85920.0,46.9436,46.9786,46.8911,46.8998,85920.0
2019-02-05 09:50:00,53.55,53.61,53.51,53.61,31247.0,46.9086,46.9611,46.8735,46.9611,31247.0
2019-02-05 09:55:00,53.61,53.71,53.58,53.68,50490.0,46.9611,47.0487,46.9349,47.0224,50490.0
2019-02-05 10:00:00,53.67,53.7,53.62,53.64,44237.0,47.0137,47.04,46.9699,46.9874,44237.0
2019-02-05 10:05:00,53.64,53.72,53.63,53.7,25240.0,46.9874,47.0575,46.9786,47.04,25240.0
2019-02-05 10:10:00,53.69,53.77,53.67,53.77,38494.0,47.0312,47.1013,47.0137,47.1013,38494.0
2019-02-05 10:15:00,53.77,53.78,53.72,53.74,49655.0,47.1013,47.11,47.0575,47.075,49655.0
2019-02-05 10:20:00,53.74,53.77,53.71,53.72,30940.0,47.075,47.1013,47.0487,47.0575,30940.0
2019-02-05 10:25:00,53.72,53.76,53.7,53.76,64942.0,47.0575,47.0925,47.04,47.0925,64942.0
2019-02-05 10:30:00,53.76,53.85,53.75,53.83,50064.0,47.0925,47.1714,47.0838,47.1538,50064.0
2019-02-05 10:35:00,53.82,53.87,53.81,53.85,32271.0,47.1451,47.1889,47.1363,47.1714,32271.0
2019-02-05 10:40:00,53.84,53.89,53.83,53.89,56734.0,47.1626,47.2064,47.1538,47.2064,56734.0
2019-02-05 10:45:00,53.89,53.9,53.82,53.83,59147.0,47.2064,47.2152,47.1451,47.1538,59147.0
2019-02-05 10:50:00,53.84,53.88,53.82,53.88,33693.0,47.1626,47.1976,47.1451,47.1976,33693.0
2019-02-05 10:55:00,53.88,53.9,53.86,53.89,27052.0,47.1976,47.2152,47.1801,47.2064,27052.0
2019-02-05 11:00:00,53.9,53.94,53.88,53.92,20083.0,47.2152,47.2502,47.1976,47.2327,20083.0
2019-02-05 11:05:00,53.93,53.94,53.87,53.87,17807.0,47.2414,47.2502,47.1889,47.1889,17807.0
2019-02-05 11:10:00,53.87,53.87,53.78,53.78,25503.0,47.1889,47.1889,47.11,47.11,25503.0
2019-02-05 11:15:00,53.78,53.82,53.74,53.82,138315.0,47.11,47.1451,47.075,47.1451,138315.0
2019-02-05 11:20:00,53.81,53.82,53.72,53.77,65040.0,47.1363,47.1451,47.0575,47.1013,65040.0
2019-02-05 11:25:00,53.77,53.78,53.74,53.76,37403.0,47.1013,47.11,47.075,47.0925,37403.0
2019-02-05 11:30:00,53.77,53.82,53.76,53.82,24686.0,47.1013,47.1451,47.0925,47.1451,24686.0
2019-02-05 11:35:00,53.82,53.84,53.78,53.81,33951.0,47.1451,47.1626,47.11,47.1363,33951.0
2019-02-05 11:40:00,53.82,53.87,53.81,53.82,22497.0,47.1451,47.1889,47.1363,47.1451,22497.0
2019-02-05 11:45:00,53.83,53.83,53.79,53.8,34437.0,47.1538,47.1538,47.1188,47.1276,34437.0
2019-02-05 11:50:00,53.8,53.83,53.8,53.83,50026.0,47.1276,47.1538,47.1276,47.1538,50026.0
2019-02-05 11:55:00,53.83,53.88,53.83,53.85,23357.0,47.1538,47.1976,47.1538,47.1714,23357.0
2019-02-05 12:00:00,53.86,53.87,53.81,53.85,36976.0,47.1801,47.1889,47.1363,47.1714,36976.0
2019-02-05 12:05:00,53.85,53.86,53.78,53.78,36663.0,47.1714,47.1801,47.11,47.11,36663.0
2019-02-05 12:10:00,53.77,53.8,53.76,53.8,24008.0,47.1013,47.1276,47.0925,47.1276,24008.0
2019-02-05 12:15:00,53.79,53.8,53.72,53.72,33546.0,47.1188,47.1276,47.0575,47.0575,33546.0
2019-02-05 12:20:00,53.72,53.73,53.67,53.69,37662.0,47.0575,47.0662,47.0137,47.0312,37662.0
2019-02-05 12:25:00,53.69,53.71,53.67,53.7,33972.0,47.0312,47.0487,47.0137,47.04,33972.0
2019-02-05 12:30:00,53.7,53.72,53.65,53.69,31005.0,47.04,47.0575,46.9962,47.0312,31005.0
2019-02-05 12:35:00,53.68,53.69,53.64,53.66,23237.0,47.0224,47.0312,46.9874,47.0049,23237.0
2019-02-05 12:40:00,53.66,53.66,53.63,53.63,10865.0,47.0049,47.0049,46.9786,46.9786,10865.0
2019-02-05 12:45:00,53.62,53.66,53.61,53.63,29288.0,46.9699,47.0049,46.9611,46.9786,29288.0
2019-02-05 12:50:00,53.63,53.66,53.61,53.62,28077.0,46.9786,47.0049,46.9611,46.9699,28077.0
2019-02-05 12:55:00,53.63,53.63,53.58,53.58,30244.0,46.9786,46.9786,46.9349,46.9349,30244.0
2019-02-05 13:00:00,53.58,53.6,53.55,53.59,44884.0,46.9349,46.9524,46.9086,46.9436,44884.0
2019-02-05 13:05:00,53.59,53.59,53.52,53.52,35960.0,46.9436,46.9436,46.8823,46.8823,35960.0
2019-02-05 13:10:00,53.52,53.57,53.52,53.56,30664.0,46.8823,46.9261,46.8823,46.9173,30664.0
2019-02-05 13:15:00,53.55,53.57,53.54,53.56,12182.0,46.9086,46.9261,46.8998,46.9173,12182.0
2019-02-05 13:20:00,53.56,53.6,53.56,53.59,18645.0,46.9173,46.9524,46.9173,46.9436,18645.0
2019-02-05 13:25:00,53.59,53.61,53.58,53.6,14662.0,46.9436,46.9611,46.9349,46.9524,14662.0
2019-02-05 13:30:00,53.6,53.6,53.56,53.57,118957.0,46.9524,46.9524,46.9173,46.9261,118957.0
2019-02-05 13:35:00,53.57,53.57,53.51,53.55,47775.0,46.9261,46.9261,46.8735,46.9086,47775.0
2019-02-05 13:40:00,53.55,53.55,53.51,53.54,26818.0,46.9086,46.9086,46.8735,46.8998,26818.0
2019-02-05 13:45:00,53.54,53.56,53.54,53.55,12956.0,46.8998,46.9173,46.8998,46.9086,12956.0
2019-02-05 13:50:00,53.55,53.56,53.53,53.54,8996.0,46.9086,46.9173,46.8911,46.8998,8996.0
2019-02-05 13:55:00,53.54,53.56,53.54,53.55,23098.0,46.8998,46.9173,46.8998,46.9086,23098.0
2019-02-05 14:00:00,53.54,53.59,53.54,53.59,37157.0,46.8998,46.9436,46.8998,46.9436,37157.0
2019-02-05 14:05:00,53.59,53.63,53.59,53.63,64117.0,46.9436,46.9786,46.9436,46.9786,64117.0
2019-02-05 14:10:00,53.62,53.64,53.6,53.64,19659.0,46.9699,46.9874,46.9524,46.9874,19659.0
2019-02-05 14:15:00,53.64,53.64,53.61,53.62,107365.0,46.9874,46.9874,46.9611,46.9699,107365.0
2019-02-05 14:20:00,53.61,53.62,53.6,53.61,21940.0,46.9611,46.9699,46.9524,46.9611,21940.0
2019-02-05 14:25:00,53.62,53.64,53.6,53.61,19633.0,46.9699,46.9874,46.9524,46.9611,19633.0
2019-02-05 14:30:00,53.6,53.62,53.59,53.61,22315.0,46.9524,46.9699,46.9436,46.9611,22315.0
2019-02-05 14:35:00,53.6,53.63,53.59,53.62,13969.0,46.9524,46.9786,46.9436,46.9699,13969.0
2019-02-05 14:40:00,53.61,53.61,53.58,53.6,24361.0,46.9611,46.9611,46.9349,46.9524,24361.0
2019-02-05 14:45:00,53.6,53.65,53.6,53.65,40251.0,46.9524,46.9962,46.9524,46.9962,40251.0
2019-02-05 14:50:00,53.65,53.66,53.63,53.63,12932.0,46.9962,47.0049,46.9786,46.9786,12932.0
2019-02-05 14:55:00,53.63,53.67,53.63,53.67,19991.0,46.9786,47.0137,46.9786,47.0137,19991.0
2019-02-05 15:00:00,53.67,53.67,53.65,53.65,14708.0,47.0137,47.0137,46.9962,46.9962,14708.0
2019-02-05 15:05:00,53.65,53.66,53.62,53.66,24657.0,46.9962,47.0049,46.9699,47.0049,24657.0
2019-02-05 15:10:00,53.66,53.66,53.61,53.62,28954.0,47.0049,47.0049,46.9611,46.9699,28954.0
2019-02-05 15:15:00,53.62,53.67,53.61,53.67,20166.0,46.9699,47.0137,46.9611,47.0137,20166.0
2019-02-05 15:20:00,53.67,53.7,53.66,53.67,52675.0,47.0137,47.04,47.0049,47.0137,52675.0
2019-02-05 15:25:00,53.67,53.69,53.65,53.68,52633.0,47.0137,47.0312,46.9962,47.0224,52633.0
2019-02-05 15:30:00,53.68,53.71,53.68,53.71,60671.0,47.0224,47.0487,47.0224,47.0487,60671.0
2019-02-05 15:35:00,53.71,53.72,53.66,53.71,68798.0,47.0487,47.0575,47.0049,47.0487,68798.0
2019-02-05 15:40:00,53.72,53.75,53.71,53.72,193155.0,47.0575,47.0838,47.0487,47.0575,193155.0
2019-02-05 15:45:00,53.73,53.74,53.69,53.71,157342.0,47.0662,47.075,47.0312,47.0487,157342.0
2019-02-05 15:50:00,53.71,53.71,53.67,53.7,102962.0,47.0487,47.0487,47.0137,47.04,102962.0
2019-02-05 15:55:00,53.69,53.85,53.69,53.82,571472.0,47.0312,47.1714,47.0312,47.1451,571472.0
2019-02-06 09:30:00,53.55,53.72,53.54,53.69,97273.0,46.9086,47.0575,46.8998,47.0312,97273.0
2019-02-06 09:35:00,53.69,53.73,53.6,53.64,88116.0,47.0312,47.0662,46.9524,46.9874,88116.0
2019-02-06 09:40:00,53.64,53.71,53.64,53.7,83769.0,46.9874,47.0487,46.9874,47.04,83769.0
2019-02-06 09:45:00,53.7,53.76,53.68,53.7,76973.0,47.04,47.0925,47.0224,47.04,76973.0
2019-02-06 09:50:00,53.71,53.71,53.63,53.68,326463.0,47.0487,47.0487,46.9786,47.0224,326463.0
2019-02-06 09:55:00,53.69,53.71,53.62,53.63,37760.0,47.0312,47.0487,46.9699,46.9786,37760.0
2019-02-06 10:00:00,53.62,53.63,53.54,53.62,313863.0,46.9699,46.9786,46.8998,46.9699,313863.0
2019-02-06 10:05:00,53.62,53.68,53.61,53.62,49352.0,46.9699,47.0224,46.9611,46.9699,49352.0
2019-02-06 10:10:00,53.62,53.62,53.53,53.53,90091.0,46.9699,46.9699,46.8911,46.8911,90091.0
2019-02-06 10:15:00,53.53,53.55,53.48,53.51,63727.0,46.8911,46.9086,46.8473,46.8735,63727.0
2019-02-06 10:20:00,53.52,53.53,53.44,53.52,73900.0,46.8823,46.8911,46.8122,46.8823,73900.0
2019-02-06 10:25:00,53.53,53.58,53.53,53.55,44844.0,46.8911,46.9349,46.8911,46.9086,44844.0
2019-02-06 10:30:00,53.55,53.62,53.52,53.6,85358.0,46.9086,46.9699,46.8823,46.9524,85358.0
2019-02-06 10:35:00,53.6,53.67,53.6,53.64,39027.0,46.9524,47.0137,46.9524,46.9874,39027.0
2019-02-06 10:40:00,53.64,53.67,53.62,53.64,55797.0,46.9874,47.0137,46.9699,46.9874,55797.0
2019-02-06 10:45:00,53.64,53.72,53.64,53.67,26938.0,46.9874,47.0575,46.9874,47.0137,26938.0
2019-02-06 10:50:00,53.67,53.72,53.65,53.7,70629.0,47.0137,47.0575,46.9962,47.04,70629.0
2019-02-06 10:55:00,53.71,53.74,53.7,53.72,73134.0,47.0487,47.075,47.04,47.0575,73134.0
2019-02-06 11:00:00,53.72,53.73,53.68,53.7,36121.0,47.0575,47.0662,47.0224,47.04,36121.0
2019-02-06 11:05:00,53.7,53.76,53.69,53.71,33825.0,47.04,47.0925,47.0312,47.0487,33825.0
2019-02-06 11:10:00,53.71,53.71,53.65,53.66,33487.0,47.0487,47.0487,46.9962,47.0049,33487.0
2019-02-06 11:15:00,53.67,53.68,53.63,53.63,41135.0,47.0137,47.0224,46.9786,46.9786,41135.0
2019-02-06 11:20:00,53.63,53.67,53.58,53.59,108787.0,46.9786,47.0137,46.9349,46.9436,108787.0
2019-02-06 11:25:00,53.58,53.59,53.52,53.59,81961.0,46.9349,46.9436,46.8823,46.9436,81961.0
2019-02-06 11:30:00,53.6,53.63,53.6,53.61,79500.0,46.9524,46.9786,46.9524,46.9611,79500.0
2019-02-06 11:35:00,53.61,53.67,53.58,53.66,38079.0,46.9611,47.0137,46.9349,47.0049,38079.0
2019-02-06 11:40:00,53.66,53.68,53.64,53.65,33145.0,47.0049,47.0224,46.9874,46.9962,33145.0
2019-02-06 11:45:00,53.66,53.71,53.66,53.67,44628.0,47.0049,47.0487,47.0049,47.0137,44628.0
2019-02-06 11:50:00,53.67,53.67,53.63,53.66,36545.0,47.0137,47.0137,46.9786,47.0049,36545.0
2019-02-06 11:55:00,53.66,53.68,53.63,53.66,76904.0,47.0049,47.0224,46.9786,47.0049,76904.0
2019-02-06 12:00:00,53.66,53.67,53.63,53.65,28544.0,47.0049,47.0137,46.9786,46.9962,28544.0
2019-02-06 12:05:00,53.66,53.67,53.6,53.6,38251.0,47.0049,47.0137,46.9524,46.9524,38251.0
2019-02-06 12:10:00,53.6,53.61,53.59,53.61,25915.0,46.9524,46.9611,46.9436,46.9611,25915.0
2019-02-06 12:15:00,53.6,53.61,53.58,53.6,20220.0,46.9524,46.9611,46.9349,46.9524,20220.0
2019-02-06 12:20:00,53.61,53.62,53.58,53.59,17310.0,46.9611,46.9699,46.9349,46.9436,17310.0
2019-02-06 12:25:00,53.59,53.63,53.58,53.58,102710.0,46.9436,46.9786,46.9349,46.9349,102710.0
2019-02-06 12:30:00,53.58,53.61,53.58,53.6,24059.0,46.9349,46.9611,46.9349,46.9524,24059.0
2019-02-06 12:35:00,53.61,53.61,53.57,53.58,33573.0,46.9611,46.9611,46.9261,46.9349,33573.0
2019-02-06 12:40:00,53.58,53.6,53.56,53.58,64258.0,46.9349,46.9524,46.9173,46.9349,64258.0
2019-02-06 12:45:00,53.58,53.6,53.54,53.58,28375.0,46.9349,46.9524,46.8998,46.9349,28375.0
2019-02-06 12:50:00,53.58,53.59,53.56,53.56,16223.0,46.9349,46.9436,46.9173,46.9173,16223.0
2019-02-06 12:55:00,53.56,53.59,53.56,53.57,13230.0,46.9173,46.9436,46.9173,46.9261,13230.0
2019-02-06 13:00:00,53.57,53.6,53.57,53.58,18342.0,46.9261,46.9524,46.9261,46.9349,18342.0
2019-02-06 13:05:00,53.58,53.59,53.56,53.56,76520.0,46.9349,46.9436,46.9173,46.9173,76520.0
2019-02-06 13:10:00,53.57,53.57,53.55,53.55,38793.0,46.9261,46.9261,46.9086,46.9086,38793.0
2019-02-06 13:15:00,53.56,53.6,53.55,53.58,19224.0,46.9173,46.9524,46.9086,46.9349,19224.0
2019-02-06 13:20:00,53.59,53.6,53.53,53.55,16144.0,46.9436,46.9524,46.8911,46.9086,16144.0
2019-02-06 13:25:00,53.55,53.56,53.54,53.55,22642.0,46.9086,46.9173,46.8998,46.9086,22642.0
2019-02-06 13:30:00,53.55,53.59,53.54,53.58,20241.0,46.9086,46.9436,46.8998,46.9349,20241.0
2019-02-06 13:35:00,53.58,53.61,53.56,53.6,10183.0,46.9349,46.9611,46.9173,46.9524,10183.0
2019-02-06 13:40:00,53.61,53.61,53.58,53.6,22879.0,46.9611,46.9611,46.9349,46.9524,22879.0
2019-02-06 13:45:00,53.6,53.62,53.57,53.61,119593.0,46.9524,46.9699,46.9261,46.9611,119593.0
2019-02-06 13:50:00,53.61,53.62,53.59,53.61,27594.0,46.9611,46.9699,46.9436,46.9611,27594.0
2019-02-06 13:55:00,53.61,53.62,53.58,53.58,61226.0,46.9611,46.9699,46.9349,46.9349,61226.0
2019-02-06 14:00:00,53.58,53.58,53.52,53.54,54768.0,46.9349,46.9349,46.8823,46.8998,54768.0
2019-02-06 14:05:00,53.54,53.55,53.52,53.54,23247.0,46.8998,46.9086,46.8823,46.8998,23247.0
2019-02-06 14:10:00,53.55,53.55,53.53,53.54,21745.0,46.9086,46.9086,46.8911,46.8998,21745.0
2019-02-06 14:15:00,53.55,53.55,53.51,53.53,15138.0,46.9086,46.9086,46.8735,46.8911,15138.0
2019-02-06 14:20:00,53.53,53.56,53.53,53.56,22477.0,46.8911,46.9173,46.8911,46.9173,22477.0
2019-02-06 14:25:00,53.55,53.57,53.54,53.55,18728.0,46.9086,46.9261,46.8998,46.9086,18728.0
2019-02-06 14:30:00,53.55,53.56,53.5,53.51,142985.0,46.9086,46.9173,46.8648,46.8735,142985.0
2019-02-06 14:35:00,53.51,53.52,53.46,53.47,36496.0,46.8735,46.8823,46.8297,46.8385,36496.0
2019-02-06 14:40:00,53.47,53.5,53.47,53.5,35160.0,46.8385,46.8648,46.8385,46.8648,35160.0
2019-02-06 14:45:00,53.49,53.51,53.47,53.47,22025.0,46.856,46.8735,46.8385,46.8385,22025.0
2019-02-06 14:50:00,53.48,53.48,53.39,53.41,90585.0,46.8473,46.8473,46.7684,46.7859,90585.0
2019-02-06 14:55:00,53.41,53.45,53.41,53.44,27809.0,46.7859,46.821,46.7859,46.8122,27809.0
2019-02-06 15:00:00,53.43,53.46,53.42,53.43,27646.0,46.8035,46.8297,46.7947,46.8035,27646.0
2019-02-06 15:05:00,53.43,53.48,53.42,53.47,42278.0,46.8035,46.8473,46.7947,46.8385,42278.0
2019-02-06 15:10:00,53.47,53.48,53.45,53.47,33204.0,46.8385,46.8473,46.821,46.8385,33204.0
2019-02-06 15:15:00,53.48,53.49,53.45,53.48,52505.0,46.8473,46.856,46.821,46.8473,52505.0
2019-02-06 15:20:00,53.48,53.51,53.48,53.51,32802.0,46.8473,46.8735,46.8473,46.8735,32802.0
2019-02-06 15:25:00,53.5,53.51,53.48,53.51,30389.0,46.8648,46.8735,46.8473,46.8735,30389.0
2019-02-06 15:30:00,53.5,53.5,53.45,53.45,80965.0,46.8648,46.8648,46.821,46.821,80965.0
2019-02-06 15:35:00,53.45,53.48,53.43,53.47,87369.0,46.821,46.8473,46.8035,46.8385,87369.0
2019-02-06 15:40:00,53.47,53.49,53.44,53.45,108810.0,46.8385,46.856,46.8122,46.821,108810.0
2019-02-06 15:45:00,53.45,53.48,53.44,53.47,72222.0,46.821,46.8473,46.8122,46.8385,72222.0
2019-02-06 15:50:00,53.48,53.48,53.45,53.48,102248.0,46.8473,46.8473,46.821,46.8473,102248.0
2019-02-06 15:55:00,53.47,53.48,53.45,53.48,358350.0,46.8385,46.8473,46.821,46.8473,358350.0
2019-02-07 09:30:00,53.15,53.25,53.1,53.16,122276.0,46.5582,46.6458,46.5144,46.5669,122276.0
2019-02-07 09:35:00,53.16,53.19,53.07,53.07,162820.0,46.5669,46.5932,46.4881,46.4881,162820.0
2019-02-07 09:40:00,53.06,53.08,52.98,53.02,83576.0,46.4793,46.4969,46.4093,46.4443,83576.0
2019-02-07 09:45:00,53.01,53.05,52.98,53.0,95073.0,46.4355,46.4706,46.4093,46.4268,95073.0
2019-02-07 09:50:00,53.0,53.02,52.91,52.95,73260.0,46.4268,46.4443,46.3479,46.383,73260.0
2019-02-07 09:55:00,52.95,53.0,52.93,53.0,30781.0,46.383,46.4268,46.3655,46.4268,30781.0
2019-02-07 10:00:00,52.99,52.99,52.85,52.85,40786.0,46.418,46.418,46.2954,46.2954,40786.0
2019-02-07 10:05:00,52.84,52.91,52.82,52.91,48850.0,46.2866,46.3479,46.2691,46.3479,48850.0
2019-02-07 10:10:00,52.92,53.04,52.92,52.99,60142.0,46.3567,46.4618,46.3567,46.418,60142.0
2019-02-07 10:15:00,52.99,53.04,52.9,52.92,44246.0,46.418,46.4618,46.3392,46.3567,44246.0
2019-02-07 10:20:00,52.92,53.06,52.91,53.06,60809.0,46.3567,46.4793,46.3479,46.4793,60809.0
2019-02-07 10:25:00,53.06,53.07,53.01,53.04,83922.0,46.4793,46.4881,46.4355,46.4618,83922.0
2019-02-07 10:30:00,53.04,53.14,53.04,53.11,53491.0,46.4618,46.5494,46.4618,46.5231,53491.0
2019-02-07 10:35:00,53.12,53.13,53.06,53.1,49605.0,46.5319,46.5407,46.4793,46.5144,49605.0
2019-02-07 10:40:00,53.09,53.09,52.96,52.99,58050.0,46.5056,46.5056,46.3917,46.418,58050.0
2019-02-07 10:45:00,52.99,53.06,52.94,52.94,47967.0,46.418,46.4793,46.3742,46.3742,47967.0
2019-02-07 10:50:00,52.93,52.93,52.77,52.81,91866.0,46.3655,46.3655,46.2253,46.2603,91866.0
2019-02-07 10:55:00,52.8,52.81,52.72,52.74,87510.0,46.2516,46.2603,46.1815,46.199,87510.0
2019-02-07 11:00:00,52.73,52.77,52.68,52.75,85282.0,46.1903,46.2253,46.1465,46.2078,85282.0
2019-02-07 11:05:00,52.74,52.76,52.68,52.69,83866.0,46.199,46.2165,46.1465,46.1552,83866.0
2019-02-07 11:10:00,52.68,52.72,52.65,52.66,85474.0,46.1465,46.1815,46.1202,46.129,85474.0
2019-02-07 11:15:00,52.66,52.7,52.62,52.63,59496.0,46.129,46.164,46.0939,46.1027,59496.0
2019-02-07 11:20:00,52.63,52.66,52.57,52.57,68755.0,46.1027,46.129,46.0501,46.0501,68755.0
2019-02-07 11:25:00,52.58,52.59,52.5,52.53,79697.0,46.0589,46.0676,45.9888,46.0151,79697.0
2019-02-07 11:30:00,52.54,52.55,52.32,52.35,178193.0,46.0238,46.0326,45.8311,45.8574,178193.0
2019-02-07 11:35:00,52.35,52.5,52.31,52.49,131334.0,45.8574,45.9888,45.8224,45.98,131334.0
2019-02-07 11:40:00,52.48,52.52,52.47,52.47,124525.0,45.9713,46.0063,45.9625,45.9625,124525.0
2019-02-07 11:45:00,52.47,52.49,52.38,52.39,56182.0,45.9625,45.98,45.8837,45.8924,56182.0
2019-02-07 11:50:00,52.39,52.48,52.36,52.39,74160.0,45.8924,45.9713,45.8662,45.8924,74160.0
2019-02-07 11:55:00,52.39,52.44,52.38,52.38,81815.0,45.8924,45.9362,45.8837,45.8837,81815.0
2019-02-07 12:00:00,52.37,52.39,52.33,52.37,53692.0,45.8749,45.8924,45.8399,45.8749,53692.0
2019-02-07 12:05:00,52.36,52.5,52.36,52.5,78496.0,45.8662,45.9888,45.8662,45.9888,78496.0
2019-02-07 12:10:00,52.49,52.49,52.43,52.45,276971.0,45.98,45.98,45.9275,45.945,276971.0
2019-02-07 12:15:00,52.45,52.47,52.41,52.47,39981.0,45.945,45.9625,45.91,45.9625,39981.0
2019-02-07 12:20:00,52.47,52.53,52.47,52.52,50352.0,45.9625,46.0151,45.9625,46.0063,50352.0
2019-02-07 12:25:00,52.51,52.52,52.47,52.48,39753.0,45.9976,46.0063,45.9625,45.9713,39753.0
2019-02-07 12:30:00,52.48,52.56,52.47,52.55,23636.0,45.9713,46.0414,45.9625,46.0326,23636.0
2019-02-07 12:35:00,52.55,52.57,52.52,52.56,46913.0,46.0326,46.0501,46.0063,46.0414,46913.0
2019-02-07 12:40:00,52.56,52.58,52.46,52.47,75458.0,46.0414,46.0589,45.9538,45.9625,75458.0
2019-02-07 12:45:00,52.46,52.48,52.42,52.46,57272.0,45.9538,45.9713,45.9187,45.9538,57272.0
2019-02-07 12:50:00,52.45,52.46,52.41,52.41,40782.0,45.945,45.9538,45.91,45.91,40782.0
2019-02-07 12:55:00,52.42,52.5,52.39,52.48,113696.0,45.9187,45.9888,45.8924,45.9713,113696.0
2019-02-07 13:00:00,52.48,52.62,52.48,52.62,71695.0,45.9713,46.0939,45.9713,46.0939,71695.0
2019-02-07 13:05:00,52.63,52.68,52.62,52.64,44010.0,46.1027,46.1465,46.0939,46.1114,44010.0
2019-02-07 13:10:00,52.63,52.64,52.56,52.58,44172.0,46.1027,46.1114,46.0414,46.0589,44172.0
2019-02-07 13:15:00,52.58,52.6,52.52,52.53,57449.0,46.0589,46.0764,46.0063,46.0151,57449.0
2019-02-07 13:20:00,52.54,52.61,52.53,52.6,33578.0,46.0238,46.0852,46.0151,46.0764,33578.0
2019-02-07 13:25:00,52.59,52.64,52.58,52.63,123316.0,46.0676,46.1114,46.0589,46.1027,123316.0
2019-02-07 13:30:00,52.64,52.7,52.62,52.68,48963.0,46.1114,46.164,46.0939,46.1465,48963.0
2019-02-07 13:35:00,52.69,52.71,52.65,52.65,32947.0,46.1552,46.1728,46.1202,46.1202,32947.0
2019-02-07 13:40:00,52.65,52.65,52.58,52.59,21355.0,46.1202,46.1202,46.0589,46.0676,21355.0
2019-02-07 13:45:00,52.58,52.64,52.57,52.59,79225.0,46.0589,46.1114,46.0501,46.0676,79225.0
2019-02-07 13:50:00,52.59,52.62,52.56,52.61,34746.0,46.0676,46.0939,46.0414,46.0852,34746.0
2019-02-07 13:55:00,52.61,52.67,52.58,52.63,36955.0,46.0852,46.1377,46.0589,46.1027,36955.0
2019-02-07 14:00:00,52.62,52.63,52.53,52.61,530837.0,46.0939,46.1027,46.0151,46.0852,530837.0
2019-02-07 14:05:00,52.61,52.62,52.56,52.58,28025.0,46.0852,46.0939,46.0414,46.0589,28025.0
2019-02-07 14:10:00,52.57,52.57,52.51,52.53,36163.0,46.0501,46.0501,45.9976,46.0151,36163.0
2019-02-07 14:15:00,52.53,52.54,52.46,52.51,61356.0,46.0151,46.0238,45.9538,45.9976,61356.0
2019-02-07 14:20:00,52.5,52.53,52.49,52.52,38794.0,45.9888,46.0151,45.98,46.0063,38794.0
2019-02-07 14:25:00,52.52,52.62,52.52,52.62,24360.0,46.0063,46.0939,46.0063,46.0939,24360.0
2019-02-07 14:30:00,52.62,52.63,52.58,52.58,38565.0,46.0939,46.1027,46.0589,46.0589,38565.0
2019-02-07 14:35:00,52.59,52.6,52.56,52.58,68831.0,46.0676,46.0764,46.0414,46.0589,68831.0
2019-02-07 14:40:00,52.57,52.59,52.56,52.56,25196.0,46.0501,46.0676,46.0414,46.0414,25196.0
2019-02-07 14:45:00,52.56,52.59,52.5,52.52,38461.0,46.0414,46.0676,45.9888,46.0063,38461.0
2019-02-07 14:50:00,52.52,52.55,52.48,52.55,37831.0,46.0063,46.0326,45.9713,46.0326,37831.0
2019-02-07 14:55:00,52.56,52.58,52.51,52.53,28582.0,46.0414,46.0589,45.9976,46.0151,28582.0
2019-02-07 15:00:00,52.54,52.59,52.51,52.51,20435.0,46.0238,46.0676,45.9976,45.9976,20435.0
2019-02-07 15:05:00,52.52,52.56,52.49,52.51,55221.0,46.0063,46.0414,45.98,45.9976,55221.0
2019-02-07 15:10:00,52.51,52.56,52.5,52.54,29178.0,45.9976,46.0414,45.9888,46.0238,29178.0
2019-02-07 15:15:00,52.55,52.58,52.52,52.54,49934.0,46.0326,46.0589,46.0063,46.0238,49934.0
2019-02-07 15:20:00,52.55,52.59,52.54,52.59,65696.0,46.0326,46.0676,46.0238,46.0676,65696.0
2019-02-07 15:25:00,52.59,52.6,52.55,52.59,56256.0,46.0676,46.0764,46.0326,46.0676,56256.0
2019-02-07 15:30:00,52.59,52.6,52.51,52.52,68003.0,46.0676,46.0764,45.9976,46.0063,68003.0
2019-02-07 15:35:00,52.53,52.58,52.5,52.55,46088.0,46.0151,46.0589,45.9888,46.0326,46088.0
2019-02-07 15:40:00,52.56,52.69,52.55,52.63,192232.0,46.0414,46.1552,46.0326,46.1027,192232.0
2019-02-07 15:45:00,52.63,52.66,52.63,52.65,61504.0,46.1027,46.129,46.1027,46.1202,61504.0
2019-02-07 15:50:00,52.65,52.73,52.65,52.72,192835.0,46.1202,46.1903,46.1202,46.1815,192835.0
2019-02-07 15:55:00,52.72,52.75,52.69,52.75,314638.0,46.1815,46.2078,46.1552,46.2078,314638.0
2019-02-08 09:30:00,52.46,52.58,52.46,52.54,68078.0,45.9538,46.0589,45.9538,46.0238,68078.0
2019-02-08 09:35:00,52.54,52.71,52.54,52.62,101565.0,46.0238,46.1728,46.0238,46.0939,101565.0
2019-02-08 09:40:00,52.62,52.66,52.54,52.57,69442.0,46.0939,46.129,46.0238,46.0501,69442.0
2019-02-08 09:45:00,52.56,52.56,52.44,52.54,42858.0,46.0414,46.0414,45.9362,46.0238,42858.0
2019-02-08 09:50:00,52.54,52.57,52.47,52.48,61723.0,46.0238,46.0501,45.9625,45.9713,61723.0
2019-02-08 09:55:00,52.48,52.51,52.34,52.37,75896.0,45.9713,45.9976,45.8486,45.8749,75896.0
2019-02-08 10:00:00,52.36,52.39,52.29,52.3,49912.0,45.8662,45.8924,45.8048,45.8136,49912.0
2019-02-08 10:05:00,52.29,52.39,52.29,52.35,36134.0,45.8048,45.8924,45.8048,45.8574,36134.0
2019-02-08 10:10:00,52.35,52.35,52.21,52.22,52971.0,45.8574,45.8574,45.7348,45.7435,52971.0
2019-02-08 10:15:00,52.23,52.27,52.2,52.21,174098.0,45.7523,45.7873,45.726,45.7348,174098.0
2019-02-08 10:20:00,52.21,52.24,52.17,52.22,170717.0,45.7348,45.761,45.6997,45.7435,170717.0
2019-02-08 10:25:00,52.21,52.29,52.21,52.28,34830.0,45.7348,45.8048,45.7348,45.7961,34830.0
2019-02-08 10:30:00,52.28,52.35,52.26,52.29,66952.0,45.7961,45.8574,45.7786,45.8048,66952.0
2019-02-08 10:35:00,52.29,52.34,52.26,52.33,80834.0,45.8048,45.8486,45.7786,45.8399,80834.0
2019-02-08 10:40:00,52.34,52.39,52.28,52.28,60066.0,45.8486,45.8924,45.7961,45.7961,60066.0
2019-02-08 10:45:00,52.28,52.3,52.24,52.26,37397.0,45.7961,45.8136,45.761,45.7786,37397.0
2019-02-08 10:50:00,52.25,52.28,52.16,52.16,38948.0,45.7698,45.7961,45.691,45.691,38948.0
2019-02-08 10:55:00,52.15,52.2,52.14,52.16,30533.0,45.6822,45.726,45.6734,45.691,30533.0
2019-02-08 11:00:00,52.16,52.17,52.06,52.07,69153.0,45.691,45.6997,45.6034,45.6121,69153.0
2019-02-08 11:05:00,52.07,52.09,52.03,52.04,33684.0,45.6121,45.6296,45.5771,45.5858,33684.0
2019-02-08 11:10:00,52.05,52.07,52.04,52.06,26813.0,45.5946,45.6121,45.5858,45.6034,26813.0
2019-02-08 11:15:00,52.07,52.13,52.04,52.05,70712.0,45.6121,45.6647,45.5858,45.5946,70712.0
2019-02-08 11:20:00,52.06,52.12,52.04,52.11,38118.0,45.6034,45.6559,45.5858,45.6472,38118.0
2019-02-08 11:25:00,52.1,52.14,52.09,52.11,88577.0,45.6384,45.6734,45.6296,45.6472,88577.0
2019-02-08 11:30:00,52.1,52.15,52.1,52.1,63774.0,45.6384,45.6822,45.6384,45.6384,63774.0
2019-02-08 11:35:00,52.09,52.18,52.09,52.17,50494.0,45.6296,45.7085,45.6296,45.6997,50494.0
2019-02-08 11:40:00,52.16,52.22,52.16,52.21,72763.0,45.691,45.7435,45.691,45.7348,72763.0
2019-02-08 11:45:00,52.2,52.23,52.13,52.16,62112.0,45.726,45.7523,45.6647,45.691,62112.0
2019-02-08 11:50:00,52.17,52.21,52.12,52.21,43267.0,45.6997,45.7348,45.6559,45.7348,43267.0
2019-02-08 11:55:00,52.22,52.31,52.2,52.3,53704.0,45.7435,45.8224,45.726,45.8136,53704.0
2019-02-08 12:00:00,52.29,52.34,52.28,52.29,45633.0,45.8048,45.8486,45.7961,45.8048,45633.0
2019-02-08 12:05:00,52.3,52.33,52.28,52.29,74935.0,45.8136,45.8399,45.7961,45.8048,74935.0
2019-02-08 12:10:00,52.29,52.29,52.24,52.27,71191.0,45.8048,45.8048,45.761,45.7873,71191.0
2019-02-08 12:15:00,52.26,52.3,52.25,52.28,39345.0,45.7786,45.8136,45.7698,45.7961,39345.0
2019-02-08 12:20:00,52.28,52.33,52.26,52.31,31336.0,45.7961,45.8399,45.7786,45.8224,31336.0
2019-02-08 12:25:00,52.32,52.34,52.31,52.33,19060.0,45.8311,45.8486,45.8224,45.8399,19060.0
2019-02-08 12:30:00,52.33,52.35,52.33,52.34,45675.0,45.8399,45.8574,45.8399,45.8486,45675.0
2019-02-08 12:35:00,52.35,52.36,52.33,52.35,22785.0,45.8574,45.8662,45.8399,45.8574,22785.0
2019-02-08 12:40:00,52.35,52.39,52.35,52.38,26555.0,45.8574,45.8924,45.8574,45.8837,26555.0
2019-02-08 12:45:00,52.39,52.42,52.39,52.42,224468.0,45.8924,45.9187,45.8924,45.9187,224468.0
2019-02-08 12:50:00,52.43,52.43,52.39,52.4,20358.0,45.9275,45.9275,45.8924,45.9012,20358.0
2019-02-08 12:55:00,52.4,52.43,52.39,52.4,45260.0,45.9012,45.9275,45.8924,45.9012,45260.0
2019-02-08 13:00:00,52.4,52.42,52.39,52.42,16086.0,45.9012,45.9187,45.8924,45.9187,16086.0
2019-02-08 13:05:00,52.43,52.43,52.4,52.42,81215.0,45.9275,45.9275,45.9012,45.9187,81215.0
2019-02-08 13:10:00,52.43,52.48,52.42,52.47,22228.0,45.9275,45.9713,45.9187,45.9625,22228.0
2019-02-08 13:15:00,52.47,52.47,52.4,52.42,30848.0,45.9625,45.9625,45.9012,45.9187,30848.0
2019-02-08 13:20:00,52.41,52.42,52.38,52.38,24132.0,45.91,45.9187,45.8837,45.8837,24132.0
2019-02-08 13:25:00,52.38,52.4,52.37,52.38,30450.0,45.8837,45.9012,45.8749,45.8837,30450.0
2019-02-08 13:30:00,52.37,52.4,52.36,52.38,18966.0,45.8749,45.9012,45.8662,45.8837,18966.0
2019-02-08 13:35:00,52.37,52.37,52.33,52.37,67479.0,45.8749,45.8749,45.8399,45.8749,67479.0
2019-02-08 13:40:00,52.37,52.42,52.37,52.41,25473.0,45.8749,45.9187,45.8749,45.91,25473.0
2019-02-08 13:45:00,52.41,52.43,52.41,52.41,25160.0,45.91,45.9275,45.91,45.91,25160.0
2019-02-08 13:50:00,52.41,52.43,52.4,52.41,13345.0,45.91,45.9275,45.9012,45.91,13345.0
2019-02-08 13:55:00,52.42,52.47,52.41,52.47,37964.0,45.9187,45.9625,45.91,45.9625,37964.0
2019-02-08 14:00:00,52.47,52.48,52.44,52.46,35894.0,45.9625,45.9713,45.9362,45.9538,35894.0
2019-02-08 14:05:00,52.46,52.52,52.45,52.51,33307.0,45.9538,46.0063,45.945,45.9976,33307.0
2019-02-08 14:10:00,52.51,52.56,52.51,52.56,28682.0,45.9976,46.0414,45.9976,46.0414,28682.0
2019-02-08 14:15:00,52.56,52.6,52.55,52.58,19438.0,46.0414,46.0764,46.0326,46.0589,19438.0
2019-02-08 14:20:00,52.59,52.59,52.54,52.57,21420.0,46.0676,46.0676,46.0238,46.0501,21420.0
2019-02-08 14:25:00,52.56,52.59,52.54,52.59,17329.0,46.0414,46.0676,46.0238,46.0676,17329.0
2019-02-08 14:30:00,52.58,52.6,52.58,52.59,36719.0,46.0589,46.0764,46.0589,46.0676,36719.0
2019-02-08 14:35:00,52.59,52.59,52.56,52.58,35655.0,46.0676,46.0676,46.0414,46.0589,35655.0
2019-02-08 14:40:00,52.59,52.62,52.57,52.6,41553.0,46.0676,46.0939,46.0501,46.0764,41553.0
2019-02-08 14:45:00,52.61,52.63,52.59,52.6,21061.0,46.0852,46.1027,46.0676,46.0764,21061.0
2019-02-08 14:50:00,52.6,52.61,52.58,52.59,26873.0,46.0764,46.0852,46.0589,46.0676,26873.0
2019-02-08 14:55:00,52.59,52.6,52.56,52.56,12758.0,46.0676,46.0764,46.0414,46.0414,12758.0
2019-02-08 15:00:00,52.56,52.58,52.54,52.55,42904.0,46.0414,46.0589,46.0238,46.0326,42904.0
2019-02-08 15:05:00,52.55,52.56,52.52,52.53,96663.0,46.0326,46.0414,46.0063,46.0151,96663.0
2019-02-08 15:10:00,52.53,52.58,52.53,52.58,51101.0,46.0151,46.0589,46.0151,46.0589,51101.0
2019-02-08 15:15:00,52.59,52.59,52.57,52.59,31802.0,46.0676,46.0676,46.0501,46.0676,31802.0
2019-02-08 15:20:00,52.59,52.64,52.57,52.61,74067.0,46.0676,46.1114,46.0501,46.0852,74067.0
2019-02-08 15:25:00,52.61,52.61,52.59,52.61,18162.0,46.0852,46.0852,46.0676,46.0852,18162.0
2019-02-08 15:30:00,52.61,52.62,52.57,52.61,50655.0,46.0852,46.0939,46.0501,46.0852,50655.0
2019-02-08 15:35:00,52.6,52.61,52.55,52.61,45115.0,46.0764,46.0852,46.0326,46.0852,45115.0
2019-02-08 15:40:00,52.6,52.62,52.54,52.56,41350.0,46.0764,46.0939,46.0238,46.0414,41350.0
2019-02-08 15:45:00,52.56,52.59,52.56,52.57,133822.0,46.0414,46.0676,46.0414,46.0501,133822.0
2019-02-08 15:50:00,52.57,52.59,52.55,52.59,113575.0,46.0501,46.0676,46.0326,46.0676,113575.0
2019-02-08 15:55:00,52.59,52.71,52.58,52.71,292954.0,46.0676,46.1728,46.0589,46.1728,292954.0
2019-02-11 09:30:00,52.89,52.92,52.81,52.83,178006.0,46.3304,46.3567,46.2603,46.2779,178006.0
2019-02-11 09:35:00,52.84,52.96,52.83,52.83,60613.0,46.2866,46.3917,46.2779,46.2779,60613.0
2019-02-11 09:40:00,52.83,52.87,52.77,52.83,63092.0,46.2779,46.3129,46.2253,46.2779,63092.0
2019-02-11 09:45:00,52.82,52.87,52.76,52.76,56942.0,46.2691,46.3129,46.2165,46.2165,56942.0
2019-02-11 09:50:00,52.76,52.84,52.71,52.84,32320.0,46.2165,46.2866,46.1728,46.2866,32320.0
2019-02-11 09:55:00,52.86,52.86,52.78,52.79,26597.0,46.3041,46.3041,46.2341,46.2428,26597.0
2019-02-11 10:00:00,52.79,52.84,52.73,52.8,80254.0,46.2428,46.2866,46.1903,46.2516,80254.0
2019-02-11 10:05:00,52.8,52.81,52.75,52.78,18566.0,46.2516,46.2603,46.2078,46.2341,18566.0
2019-02-11 10:10:00,52.77,52.78,52.67,52.68,47685.0,46.2253,46.2341,46.1377,46.1465,47685.0
2019-02-11 10:15:00,52.68,52.74,52.64,52.72,33590.0,46.1465,46.199,46.1114,46.1815,33590.0
2019-02-11 10:20:00,52.72,52.74,52.61,52.64,52632.0,46.1815,46.199,46.0852,46.1114,52632.0
2019-02-11 10:25:00,52.65,52.66,52.62,52.62,23860.0,46.1202,46.129,46.0939,46.0939,23860.0
2019-02-11 10:30:00,52.63,52.63,52.56,52.63,40524.0,46.1027,46.1027,46.0414,46.1027,40524.0
2019-02-11 10:35:00,52.61,52.64,52.59,52.6,19425.0,46.0852,46.1114,46.0676,46.0764,19425.0
2019-02-11 10:40:00,52.6,52.67,52.59,52.64,28766.0,46.0764,46.1377,46.0676,46.1114,28766.0
2019-02-11 10:45:00,52.63,52.72,52.63,52.67,32882.0,46.1027,46.1815,46.1027,46.1377,32882.0
2019-02-11 10:50:00,52.67,52.69,52.63,52.64,34287.0,46.1377,46.1552,46.1027,46.1114,34287.0
2019-02-11 10:55:00,52.65,52.66,52.62,52.64,28684.0,46.1202,46.129,46.0939,46.1114,28684.0
2019-02-11 11:00:00,52.65,52.68,52.62,52.66,27813.0,46.1202,46.1465,46.0939,46.129,27813.0
2019-02-11 11:05:00,52.66,52.67,52.53,52.54,42397.0,46.129,46.1377,46.0151,46.0238,42397.0
2019-02-11 11:10:00,52.54,52.64,52.53,52.61,53812.0,46.0238,46.1114,46.0151,46.0852,53812.0
2019-02-11 11:15:00,52.61,52.71,52.61,52.67,33465.0,46.0852,46.1728,46.0852,46.1377,33465.0
2019-02-11 11:20:00,52.67,52.74,52.66,52.72,20605.0,46.1377,46.199,46.129,46.1815,20605.0
2019-02-11 11:25:00,52.72,52.73,52.68,52.69,14616.0,46.1815,46.1903,46.1465,46.1552,14616.0
2019-02-11 11:30:00,52.68,52.7,52.64,52.68,28786.0,46.1465,46.164,46.1114,46.1465,28786.0
2019-02-11 11:35:00,52.67,52.68,52.64,52.67,24312.0,46.1377,46.1465,46.1114,46.1377,24312.0
2019-02-11 11:40:00,52.66,52.67,52.64,52.66,29776.0,46.129,46.1377,46.1114,46.129,29776.0
2019-02-11 11:45:00,52.67,52.7,52.65,52.68,9303.0,46.1377,46.164,46.1202,46.1465,9303.0
2019-02-11 11:50:00,52.68,52.68,52.6,52.66,19112.0,46.1465,46.1465,46.0764,46.129,19112.0
2019-02-11 11:55:00,52.67,52.68,52.64,52.66,21124.0,46.1377,46.1465,46.1114,46.129,21124.0
2019-02-11 12:00:00,52.66,52.74,52.66,52.73,174498.0,46.129,46.199,46.129,46.1903,174498.0
2019-02-11 12:05:00,52.74,52.78,52.74,52.77,76236.0,46.199,46.2341,46.199,46.2253,76236.0
2019-02-11 12:10:00,52.76,52.76,52.7,52.71,109447.0,46.2165,46.2165,46.164,46.1728,109447.0
2019-02-11 12:15:00,52.72,52.75,52.68,52.68,19719.0,46.1815,46.2078,46.1465,46.1465,19719.0
2019-02-11 12:20:00,52.68,52.72,52.67,52.71,12164.0,46.1465,46.1815,46.1377,46.1728,12164.0
2019-02-11 12:25:00,52.72,52.76,52.71,52.72,24535.0,46.1815,46.2165,46.1728,46.1815,24535.0
2019-02-11 12:30:00,52.73,52.77,52.7,52.75,62064.0,46.1903,46.2253,46.164,46.2078,62064.0
2019-02-11 12:35:00,52.75,52.75,52.71,52.71,30731.0,46.2078,46.2078,46.1728,46.1728,30731.0
2019-02-11 12:40:00,52.72,52.76,52.71,52.75,69202.0,46.1815,46.2165,46.1728,46.2078,69202.0
2019-02-11 12:45:00,52.75,52.78,52.74,52.75,56082.0,46.2078,46.2341,46.199,46.2078,56082.0
2019-02-11 12:50:00,52.75,52.75,52.7,52.71,28649.0,46.2078,46.2078,46.164,46.1728,28649.0
2019-02-11 12:55:00,52.72,52.75,52.72,52.74,25390.0,46.1815,46.2078,46.1815,46.199,25390.0
2019-02-11 13:00:00,52.74,52.79,52.73,52.76,23728.0,46.199,46.2428,46.1903,46.2165,23728.0
2019-02-11 13:05:00,52.76,52.79,52.76,52.79,10595.0,46.2165,46.2428,46.2165,46.2428,10595.0
2019-02-11 13:10:00,52.78,52.79,52.74,52.77,21645.0,46.2341,46.2428,46.199,46.2253,21645.0
2019-02-11 13:15:00,52.77,52.78,52.75,52.78,28134.0,46.2253,46.2341,46.2078,46.2341,28134.0
2019-02-11 13:20:00,52.79,52.81,52.77,52.77,20595.0,46.2428,46.2603,46.2253,46.2253,20595.0
2019-02-11 13:25:00,52.77,52.78,52.71,52.74,22325.0,46.2253,46.2341,46.1728,46.199,22325.0
2019-02-11 13:30:00,52.73,52.75,52.72,52.72,18131.0,46.1903,46.2078,46.1815,46.1815,18131.0
2019-02-11 13:35:00,52.72,52.74,52.71,52.73,18359.0,46.1815,46.199,46.1728,46.1903,18359.0
2019-02-11 13:40:00,52.74,52.75,52.72,52.74,13451.0,46.199,46.2078,46.1815,46.199,13451.0
2019-02-11 13:45:00,52.73,52.74,52.71,52.74,24193.0,46.1903,46.199,46.1728,46.199,24193.0
2019-02-11 13:50:00,52.74,52.75,52.72,52.73,16791.0,46.199,46.2078,46.1815,46.1903,16791.0
2019-02-11 13:55:00,52.73,52.76,52.72,52.76,26526.0,46.1903,46.2165,46.1815,46.2165,26526.0
2019-02-11 14:00:00,52.76,52.76,52.72,52.73,52898.0,46.2165,46.2165,46.1815,46.1903,52898.0
2019-02-11 14:05:00,52.73,52.76,52.72,52.75,45591.0,46.1903,46.2165,46.1815,46.2078,45591.0
2019-02-11 14:10:00,52.75,52.78,52.74,52.77,36268.0,46.2078,46.2341,46.199,46.2253,36268.0
2019-02-11 14:15:00,52.77,52.78,52.74,52.75,14544.0,46.2253,46.2341,46.199,46.2078,14544.0
2019-02-11 14:20:00,52.76,52.77,52.72,52.74,22281.0,46.2165,46.2253,46.1815,46.199,22281.0
2019-02-11 14:25:00,52.75,52.76,52.74,52.76,11441.0,46.2078,46.2165,46.199,46.2165,11441.0
2019-02-11 14:30:00,52.76,52.77,52.74,52.75,27417.0,46.2165,46.2253,46.199,46.2078,27417.0
2019-02-11 14:35:00,52.75,52.76,52.72,52.73,28618.0,46.2078,46.2165,46.1815,46.1903,28618.0
2019-02-11 14:40:00,52.74,52.78,52.73,52.76,30577.0,46.199,46.2341,46.1903,46.2165,30577.0
2019-02-11 14:45:00,52.76,52.77,52.7,52.71,41186.0,46.2165,46.2253,46.164,46.1728,41186.0
2019-02-11 14:50:00,52.71,52.73,52.7,52.7,14692.0,46.1728,46.1903,46.164,46.164,14692.0
2019-02-11 14:55:00,52.7,52.74,52.7,52.73,26984.0,46.164,46.199,46.164,46.1903,26984.0
2019-02-11 15:00:00,52.73,52.76,52.72,52.75,62806.0,46.1903,46.2165,46.1815,46.2078,62806.0
2019-02-11 15:05:00,52.75,52.77,52.75,52.77,26892.0,46.2078,46.2253,46.2078,46.2253,26892.0
2019-02-11 15:10:00,52.77,52.78,52.74,52.75,32789.0,46.2253,46.2341,46.199,46.2078,32789.0
2019-02-11 15:15:00,52.75,52.79,52.74,52.75,87833.0,46.2078,46.2428,46.199,46.2078,87833.0
2019-02-11 15:20:00,52.75,52.79,52.75,52.78,37884.0,46.2078,46.2428,46.2078,46.2341,37884.0
2019-02-11 15:25:00,52.78,52.81,52.78,52.8,25695.0,46.2341,46.2603,46.2341,46.2516,25695.0
2019-02-11 15:30:00,52.8,52.8,52.73,52.74,98126.0,46.2516,46.2516,46.1903,46.199,98126.0
2019-02-11 15:35:00,52.75,52.79,52.74,52.78,94822.0,46.2078,46.2428,46.199,46.2341,94822.0
2019-02-11 15:40:00,52.78,52.78,52.75,52.76,125806.0,46.2341,46.2341,46.2078,46.2165,125806.0
2019-02-11 15:45:00,52.75,52.79,52.75,52.76,104229.0,46.2078,46.2428,46.2078,46.2165,104229.0
2019-02-11 15:50:00,52.76,52.81,52.75,52.8,178697.0,46.2165,46.2603,46.2078,46.2516,178697.0
2019-02-11 15:55:00,52.8,52.83,52.76,52.79,382048.0,46.2516,46.2779,46.2165,46.2428,382048.0
2019-02-12 09:30:00,53.26,53.35,53.12,53.3,116136.0,46.6545,46.7334,46.5319,46.6896,116136.0
2019-02-12 09:35:00,53.29,53.4,53.29,53.39,137535.0,46.6808,46.7772,46.6808,46.7684,137535.0
2019-02-12 09:40:00,53.4,53.46,53.32,53.32,65174.0,46.7772,46.8297,46.7071,46.7071,65174.0
2019-02-12 09:45:00,53.34,53.39,53.29,53.3,73476.0,46.7246,46.7684,46.6808,46.6896,73476.0
2019-02-12 09:50:00,53.3,53.35,53.29,53.35,41499.0,46.6896,46.7334,46.6808,46.7334,41499.0
2019-02-12 09:55:00,53.35,53.38,53.31,53.35,45530.0,46.7334,46.7597,46.6983,46.7334,45530.0
2019-02-12 10:00:00,53.36,53.42,53.35,53.4,76381.0,46.7421,46.7947,46.7334,46.7772,76381.0
2019-02-12 10:05:00,53.41,53.41,53.29,53.3,130465.0,46.7859,46.7859,46.6808,46.6896,130465.0
2019-02-12 10:10:00,53.3,53.34,53.23,53.23,66388.0,46.6896,46.7246,46.6283,46.6283,66388.0
2019-02-12 10:15:00,53.23,53.3,53.21,53.27,57114.0,46.6283,46.6896,46.6107,46.6633,57114.0
2019-02-12 10:20:00,53.27,53.33,53.23,53.33,31242.0,46.6633,46.7159,46.6283,46.7159,31242.0
2019-02-12 10:25:00,53.34,53.36,53.3,53.33,47099.0,46.7246,46.7421,46.6896,46.7159,47099.0
2019-02-12 10:30:00,53.33,53.37,53.29,53.37,41405.0,46.7159,46.7509,46.6808,46.7509,41405.0
2019-02-12 10:35:00,53.36,53.39,53.34,53.38,46643.0,46.7421,46.7684,46.7246,46.7597,46643.0
2019-02-12 10:40:00,53.38,53.4,53.3,53.31,32960.0,46.7597,46.7772,46.6896,46.6983,32960.0
2019-02-12 10:45:00,53.31,53.37,53.3,53.36,44317.0,46.6983,46.7509,46.6896,46.7421,44317.0
2019-02-12 10:50:00,53.35,53.4,53.35,53.4,32464.0,46.7334,46.7772,46.7334,46.7772,32464.0
2019-02-12 10:55:00,53.4,53.5,53.4,53.44,138186.0,46.7772,46.8648,46.7772,46.8122,138186.0
2019-02-12 11:00:00,53.44,53.51,53.44,53.45,70848.0,46.8122,46.8735,46.8122,46.821,70848.0
2019-02-12 11:05:00,53.46,53.51,53.46,53.5,41467.0,46.8297,46.8735,46.8297,46.8648,41467.0
2019-02-12 11:10:00,53.5,53.54,53.47,53.54,25154.0,46.8648,46.8998,46.8385,46.8998,25154.0
2019-02-12 11:15:00,53.54,53.6,53.54,53.59,46917.0,46.8998,46.9524,46.8998,46.9436,46917.0
2019-02-12 11:20:00,53.59,53.65,53.59,53.62,162766.0,46.9436,46.9962,46.9436,46.9699,162766.0
2019-02-12 11:25:00,53.62,53.69,53.61,53.68,59560.0,46.9699,47.0312,46.9611,47.0224,59560.0
2019-02-12 11:30:00,53.68,53.69,53.64,53.65,44987.0,47.0224,47.0312,46.9874,46.9962,44987.0
2019-02-12 11:35:00,53.65,53.68,53.64,53.65,57048.0,46.9962,47.0224,46.9874,46.9962,57048.0
2019-02-12 11:40:00,53.66,53.7,53.64,53.7,147468.0,47.0049,47.04,46.9874,47.04,147468.0
2019-02-12 11:45:00,53.69,53.7,53.66,53.67,77356.0,47.0312,47.04,47.0049,47.0137,77356.0
2019-02-12 11:50:00,53.67,53.75,53.67,53.73,67480.0,47.0137,47.0838,47.0137,47.0662,67480.0
2019-02-12 11:55:00,53.74,53.76,53.72,53.75,31076.0,47.075,47.0925,47.0575,47.0838,31076.0
2019-02-12 12:00:00,53.75,53.8,53.75,53.78,82488.0,47.0838,47.1276,47.0838,47.11,82488.0
2019-02-12 12:05:00,53.78,53.78,53.71,53.72,171266.0,47.11,47.11,47.0487,47.0575,171266.0
2019-02-12 12:10:00,53.72,53.76,53.71,53.73,66264.0,47.0575,47.0925,47.0487,47.0662,66264.0
2019-02-12 12:15:00,53.73,53.76,53.65,53.67,64964.0,47.0662,47.0925,46.9962,47.0137,64964.0
2019-02-12 12:20:00,53.67,53.75,53.67,53.75,33408.0,47.0137,47.0838,47.0137,47.0838,33408.0
2019-02-12 12:25:00,53.75,53.76,53.72,53.75,68599.0,47.0838,47.0925,47.0575,47.0838,68599.0
2019-02-12 12:30:00,53.75,53.8,53.75,53.8,140164.0,47.0838,47.1276,47.0838,47.1276,140164.0
2019-02-12 12:35:00,53.8,53.83,53.8,53.81,17873.0,47.1276,47.1538,47.1276,47.1363,17873.0
2019-02-12 12:40:00,53.82,53.82,53.8,53.82,27826.0,47.1451,47.1451,47.1276,47.1451,27826.0
2019-02-12 12:45:00,53.81,53.83,53.78,53.79,17368.0,47.1363,47.1538,47.11,47.1188,17368.0
2019-02-12 12:50:00,53.79,53.81,53.77,53.78,32510.0,47.1188,47.1363,47.1013,47.11,32510.0
2019-02-12 12:55:00,53.79,53.81,53.79,53.8,6667.0,47.1188,47.1363,47.1188,47.1276,6667.0
2019-02-12 13:00:00,53.8,53.81,53.78,53.8,23141.0,47.1276,47.1363,47.11,47.1276,23141.0
2019-02-12 13:05:00,53.8,53.83,53.8,53.83,39966.0,47.1276,47.1538,47.1276,47.1538,39966.0
2019-02-12 13:10:00,53.83,53.86,53.83,53.86,13962.0,47.1538,47.1801,47.1538,47.1801,13962.0
2019-02-12 13:15:00,53.85,53.87,53.85,53.85,44777.0,47.1714,47.1889,47.1714,47.1714,44777.0
2019-02-12 13:20:00,53.85,53.88,53.85,53.88,12052.0,47.1714,47.1976,47.1714,47.1976,12052.0
2019-02-12 13:25:00,53.88,53.9,53.88,53.9,17999.0,47.1976,47.2152,47.1976,47.2152,17999.0
2019-02-12 13:30:00,53.9,53.96,53.9,53.96,28567.0,47.2152,47.2677,47.2152,47.2677,28567.0
2019-02-12 13:35:00,53.96,53.98,53.96,53.96,20559.0,47.2677,47.2852,47.2677,47.2677,20559.0
2019-02-12 13:40:00,53.96,53.97,53.93,53.96,18633.0,47.2677,47.2765,47.2414,47.2677,18633.0
2019-02-12 13:45:00,53.96,53.98,53.95,53.98,18627.0,47.2677,47.2852,47.259,47.2852,18627.0
2019-02-12 13:50:00,53.98,54.01,53.97,53.97,25781.0,47.2852,47.3115,47.2765,47.2765,25781.0
2019-02-12 13:55:00,53.98,54.03,53.97,54.03,113887.0,47.2852,47.329,47.2765,47.329,113887.0
2019-02-12 14:00:00,54.03,54.03,53.99,54.01,29365.0,47.329,47.329,47.294,47.3115,29365.0
2019-02-12 14:05:00,54.01,54.03,53.99,54.0,57835.0,47.3115,47.329,47.294,47.3028,57835.0
2019-02-12 14:10:00,54.0,54.0,53.95,53.98,92666.0,47.3028,47.3028,47.259,47.2852,92666.0
2019-02-12 14:15:00,53.99,53.99,53.94,53.95,51838.0,47.294,47.294,47.2502,47.259,51838.0
2019-02-12 14:20:00,53.96,53.98,53.94,53.98,25528.0,47.2677,47.2852,47.2502,47.2852,25528.0
2019-02-12 14:25:00,53.97,53.97,53.96,53.97,21215.0,47.2765,47.2765,47.2677,47.2765,21215.0
2019-02-12 14:30:00,53.98,53.99,53.97,53.97,33443.0,47.2852,47.294,47.2765,47.2765,33443.0
2019-02-12 14:35:00,53.97,53.97,53.94,53.96,16370.0,47.2765,47.2765,47.2502,47.2677,16370.0
2019-02-12 14:40:00,53.96,53.98,53.95,53.98,14440.0,47.2677,47.2852,47.259,47.2852,14440.0
2019-02-12 14:45:00,53.98,54.02,53.97,54.0,15649.0,47.2852,47.3203,47.2765,47.3028,15649.0
2019-02-12 14:50:00,54.01,54.02,53.99,54.01,29836.0,47.3115,47.3203,47.294,47.3115,29836.0
2019-02-12 14:55:00,54.02,54.03,53.99,54.0,16385.0,47.3203,47.329,47.294,47.3028,16385.0
2019-02-12 15:00:00,53.99,54.01,53.98,54.0,18076.0,47.294,47.3115,47.2852,47.3028,18076.0
2019-02-12 15:05:00,54.0,54.02,53.99,54.01,24011.0,47.3028,47.3203,47.294,47.3115,24011.0
2019-02-12 15:10:00,54.0,54.01,53.99,54.0,26277.0,47.3028,47.3115,47.294,47.3028,26277.0
2019-02-12 15:15:00,54.0,54.02,53.96,53.97,29605.0,47.3028,47.3203,47.2677,47.2765,29605.0
2019-02-12 15:20:00,53.97,54.01,53.97,53.99,46624.0,47.2765,47.3115,47.2765,47.294,46624.0
2019-02-12 15:25:00,53.98,54.0,53.97,54.0,59408.0,47.2852,47.3028,47.2765,47.3028,59408.0
2019-02-12 15:30:00,54.0,54.0,53.96,53.97,63162.0,47.3028,47.3028,47.2677,47.2765,63162.0
2019-02-12 15:35:00,53.97,54.0,53.94,53.95,180076.0,47.2765,47.3028,47.2502,47.259,180076.0
2019-02-12 15:40:00,53.95,53.95,53.9,53.92,75207.0,47.259,47.259,47.2152,47.2327,75207.0
2019-02-12 15:45:00,53.92,53.93,53.9,53.92,112692.0,47.2327,47.2414,47.2152,47.2327,112692.0
2019-02-12 15:50:00,53.92,53.98,53.91,53.97,190459.0,47.2327,47.2852,47.2239,47.2765,190459.0
2019-02-12 15:55:00,53.98,54.0,53.96,53.97,450365.0,47.2852,47.3028,47.2677,47.2765,450365.0
2019-02-13 09:30:00,54.26,54.32,54.21,54.28,154988.0,47.5305,47.5831,47.4867,47.548,154988.0
2019-02-13 09:35:00,54.26,54.32,54.14,54.3,152233.0,47.5305,47.5831,47.4254,47.5656,152233.0
2019-02-13 09:40:00,54.3,54.32,54.22,54.32,135927.0,47.5656,47.5831,47.4955,47.5831,135927.0
2019-02-13 09:45:00,54.32,54.36,54.3,54.34,79676.0,47.5831,47.6181,47.5656,47.6006,79676.0
2019-02-13 09:50:00,54.34,54.36,54.28,54.29,69736.0,47.6006,47.6181,47.548,47.5568,69736.0
2019-02-13 09:55:00,54.29,54.36,54.29,54.34,82358.0,47.5568,47.6181,47.5568,47.6006,82358.0
2019-02-13 10:00:00,54.34,54.36,54.23,54.24,95616.0,47.6006,47.6181,47.5042,47.513,95616.0
2019-02-13 10:05:00,54.25,54.26,54.21,54.22,62005.0,47.5218,47.5305,47.4867,47.4955,62005.0
2019-02-13 10:10:00,54.23,54.31,54.23,54.28,100964.0,47.5042,47.5743,47.5042,47.548,100964.0
2019-02-13 10:15:00,54.28,54.36,54.26,54.34,149126.0,47.548,47.6181,47.5305,47.6006,149126.0
2019-02-13 10:20:00,54.34,54.37,54.33,54.36,81105.0,47.6006,47.6269,47.5918,47.6181,81105.0
2019-02-13 10:25:00,54.37,54.4,54.32,54.34,81829.0,47.6269,47.6532,47.5831,47.6006,81829.0
2019-02-13 10:30:00,54.33,54.37,54.31,54.35,80837.0,47.5918,47.6269,47.5743,47.6094,80837.0
2019-02-13 10:35:00,54.34,54.41,54.33,54.34,93567.0,47.6006,47.6619,47.5918,47.6006,93567.0
2019-02-13 10:40:00,54.34,54.41,54.33,54.36,57121.0,47.6006,47.6619,47.5918,47.6181,57121.0
2019-02-13 10:45:00,54.37,54.39,54.35,54.36,76996.0,47.6269,47.6444,47.6094,47.6181,76996.0
2019-02-13 10:50:00,54.37,54.4,54.34,54.36,103106.0,47.6269,47.6532,47.6006,47.6181,103106.0
2019-02-13 10:55:00,54.37,54.38,54.34,54.37,45591.0,47.6269,47.6356,47.6006,47.6269,45591.0
2019-02-13 11:00:00,54.38,54.42,54.36,54.42,66318.0,47.6356,47.6707,47.6181,47.6707,66318.0
2019-02-13 11:05:00,54.42,54.42,54.37,54.38,72738.0,47.6707,47.6707,47.6269,47.6356,72738.0
2019-02-13 11:10:00,54.38,54.39,54.31,54.36,71672.0,47.6356,47.6444,47.5743,47.6181,71672.0
2019-02-13 11:15:00,54.36,54.36,54.21,54.22,167931.0,47.6181,47.6181,47.4867,47.4955,167931.0
2019-02-13 11:20:00,54.21,54.23,54.15,54.16,56178.0,47.4867,47.5042,47.4342,47.4429,56178.0
2019-02-13 11:25:00,54.16,54.17,54.1,54.1,61833.0,47.4429,47.4517,47.3904,47.3904,61833.0
2019-02-13 11:30:00,54.09,54.09,54.02,54.03,99269.0,47.3816,47.3816,47.3203,47.329,99269.0
2019-02-13 11:35:00,54.02,54.08,54.01,54.08,43817.0,47.3203,47.3728,47.3115,47.3728,43817.0
2019-02-13 11:40:00,54.07,54.1,54.03,54.03,82621.0,47.3641,47.3904,47.329,47.329,82621.0
2019-02-13 11:45:00,54.02,54.1,54.01,54.09,51396.0,47.3203,47.3904,47.3115,47.3816,51396.0
2019-02-13 11:50:00,54.09,54.13,54.08,54.11,27196.0,47.3816,47.4166,47.3728,47.3991,27196.0
2019-02-13 11:55:00,54.11,54.15,54.1,54.14,44526.0,47.3991,47.4342,47.3904,47.4254,44526.0
2019-02-13 12:00:00,54.14,54.17,54.14,54.15,35465.0,47.4254,47.4517,47.4254,47.4342,35465.0
2019-02-13 12:05:00,54.15,54.15,54.13,54.14,35349.0,47.4342,47.4342,47.4166,47.4254,35349.0
2019-02-13 12:10:00,54.12,54.13,54.09,54.11,37014.0,47.4079,47.4166,47.3816,47.3991,37014.0
2019-02-13 12:15:00,54.11,54.14,54.08,54.08,31386.0,47.3991,47.4254,47.3728,47.3728,31386.0
2019-02-13 12:20:00,54.08,54.09,54.06,54.07,46114.0,47.3728,47.3816,47.3553,47.3641,46114.0
2019-02-13 12:25:00,54.06,54.12,54.06,54.11,24366.0,47.3553,47.4079,47.3553,47.3991,24366.0
2019-02-13 12:30:00,54.11,54.12,54.07,54.11,72538.0,47.3991,47.4079,47.3641,47.3991,72538.0
2019-02-13 12:35:00,54.1,54.13,54.08,54.1,48730.0,47.3904,47.4166,47.3728,47.3904,48730.0
2019-02-13 12:40:00,54.1,54.12,54.1,54.11,11188.0,47.3904,47.4079,47.3904,47.3991,11188.0
2019-02-13 12:45:00,54.12,54.14,54.11,54.13,75262.0,47.4079,47.4254,47.3991,47.4166,75262.0
2019-02-13 12:50:00,54.13,54.14,54.06,54.07,33828.0,47.4166,47.4254,47.3553,47.3641,33828.0
2019-02-13 12:55:00,54.06,54.1,54.05,54.1,22975.0,47.3553,47.3904,47.3466,47.3904,22975.0
2019-02-13 13:00:00,54.1,54.12,54.07,54.12,35166.0,47.3904,47.4079,47.3641,47.4079,35166.0
2019-02-13 13:05:00,54.11,54.14,54.09,54.13,30447.0,47.3991,47.4254,47.3816,47.4166,30447.0
2019-02-13 13:10:00,54.12,54.13,54.11,54.12,29409.0,47.4079,47.4166,47.3991,47.4079,29409.0
2019-02-13 13:15:00,54.12,54.12,54.1,54.12,19465.0,47.4079,47.4079,47.3904,47.4079,19465.0
2019-02-13 13:20:00,54.12,54.13,54.1,54.13,20522.0,47.4079,47.4166,47.3904,47.4166,20522.0
2019-02-13 13:25:00,54.12,54.14,54.11,54.13,36337.0,47.4079,47.4254,47.3991,47.4166,36337.0
2019-02-13 13:30:00,54.13,54.14,54.11,54.11,23070.0,47.4166,47.4254,47.3991,47.3991,23070.0
2019-02-13 13:35:00,54.11,54.12,54.08,54.08,36526.0,47.3991,47.4079,47.3728,47.3728,36526.0
2019-02-13 13:40:00,54.09,54.1,54.07,54.1,17218.0,47.3816,47.3904,47.3641,47.3904,17218.0
2019-02-13 13:45:00,54.09,54.11,54.08,54.1,46134.0,47.3816,47.3991,47.3728,47.3904,46134.0
2019-02-13 13:50:00,54.11,54.14,54.1,54.11,72628.0,47.3991,47.4254,47.3904,47.3991,72628.0
2019-02-13 13:55:00,54.11,54.12,54.09,54.1,36659.0,47.3991,47.4079,47.3816,47.3904,36659.0
2019-02-13 14:00:00,54.1,54.16,54.1,54.15,31391.0,47.3904,47.4429,47.3904,47.4342,31391.0
2019-02-13 14:05:00,54.14,54.14,54.09,54.1,26399.0,47.4254,47.4254,47.3816,47.3904,26399.0
2019-02-13 14:10:00,54.1,54.1,54.07,54.07,29572.0,47.3904,47.3904,47.3641,47.3641,29572.0
2019-02-13 14:15:00,54.08,54.08,54.05,54.07,30560.0,47.3728,47.3728,47.3466,47.3641,30560.0
2019-02-13 14:20:00,54.07,54.08,54.03,54.05,39317.0,47.3641,47.3728,47.329,47.3466,39317.0
2019-02-13 14:25:00,54.05,54.06,54.03,54.06,47624.0,47.3466,47.3553,47.329,47.3553,47624.0
2019-02-13 14:30:00,54.06,54.08,54.05,54.05,42806.0,47.3553,47.3728,47.3466,47.3466,42806.0
2019-02-13 14:35:00,54.05,54.09,54.05,54.08,44168.0,47.3466,47.3816,47.3466,47.3728,44168.0
2019-02-13 14:40:00,54.07,54.13,54.07,54.13,46006.0,47.3641,47.4166,47.3641,47.4166,46006.0
2019-02-13 14:45:00,54.12,54.15,54.1,54.14,43341.0,47.4079,47.4342,47.3904,47.4254,43341.0
2019-02-13 14:50:00,54.14,54.16,54.13,54.14,49265.0,47.4254,47.4429,47.4166,47.4254,49265.0
2019-02-13 14:55:00,54.14,54.16,54.12,54.15,40208.0,47.4254,47.4429,47.4079,47.4342,40208.0
2019-02-13 15:00:00,54.15,54.16,54.12,54.12,33859.0,47.4342,47.4429,47.4079,47.4079,33859.0
2019-02-13 15:05:00,54.12,54.15,54.11,54.15,31025.0,47.4079,47.4342,47.3991,47.4342,31025.0
2019-02-13 15:10:00,54.14,54.19,54.14,54.18,54799.0,47.4254,47.4692,47.4254,47.4604,54799.0
2019-02-13 15:15:00,54.18,54.21,54.18,54.18,55645.0,47.4604,47.4867,47.4604,47.4604,55645.0
2019-02-13 15:20:00,54.18,54.19,54.16,54.18,44926.0,47.4604,47.4692,47.4429,47.4604,44926.0
2019-02-13 15:25:00,54.18,54.2,54.17,54.19,66214.0,47.4604,47.478,47.4517,47.4692,66214.0
2019-02-13 15:30:00,54.19,54.23,54.19,54.21,72910.0,47.4692,47.5042,47.4692,47.4867,72910.0
2019-02-13 15:35:00,54.2,54.21,54.18,54.19,67613.0,47.478,47.4867,47.4604,47.4692,67613.0
2019-02-13 15:40:00,54.2,54.2,54.13,54.13,58743.0,47.478,47.478,47.4166,47.4166,58743.0
2019-02-13 15:45:00,54.13,54.13,54.05,54.09,162913.0,47.4166,47.4166,47.3466,47.3816,162913.0
2019-02-13 15:50:00,54.09,54.09,54.03,54.05,195507.0,47.3816,47.3816,47.329,47.3466,195507.0
2019-02-13 15:55:00,54.06,54.08,54.01,54.03,305400.0,47.3553,47.3728,47.3115,47.329,305400.0
2019-02-14 09:30:00,53.79,53.82,53.6,53.74,269954.0,47.1188,47.1451,46.9524,47.075,269954.0
2019-02-14 09:35:00,53.73,53.78,53.69,53.73,97323.0,47.0662,47.11,47.0312,47.0662,97323.0
2019-02-14 09:40:00,53.74,53.83,53.69,53.78,102069.0,47.075,47.1538,47.0312,47.11,102069.0
2019-02-14 09:45:00,53.78,53.86,53.73,53.84,79888.0,47.11,47.1801,47.0662,47.1626,79888.0
2019-02-14 09:50:00,53.83,53.91,53.81,53.89,76132.0,47.1538,47.2239,47.1363,47.2064,76132.0
2019-02-14 09:55:00,53.88,53.95,53.85,53.93,83551.0,47.1976,47.259,47.1714,47.2414,83551.0
2019-02-14 10:00:00,53.91,53.91,53.83,53.87,96081.0,47.2239,47.2239,47.1538,47.1889,96081.0
2019-02-14 10:05:00,53.88,53.91,53.84,53.87,63951.0,47.1976,47.2239,47.1626,47.1889,63951.0
2019-02-14 10:10:00,53.88,53.96,53.86,53.95,37093.0,47.1976,47.2677,47.1801,47.259,37093.0
2019-02-14 10:15:00,53.94,53.99,53.89,53.98,51536.0,47.2502,47.294,47.2064,47.2852,51536.0
2019-02-14 10:20:00,53.97,53.98,53.93,53.95,27282.0,47.2765,47.2852,47.2414,47.259,27282.0
2019-02-14 10:25:00,53.94,54.06,53.94,54.05,46174.0,47.2502,47.3553,47.2502,47.3466,46174.0
2019-02-14 10:30:00,54.05,54.13,54.03,54.11,58994.0,47.3466,47.4166,47.329,47.3991,58994.0
2019-02-14 10:35:00,54.11,54.14,53.85,53.89,184639.0,47.3991,47.4254,47.1714,47.2064,184639.0
2019-02-14 10:40:00,53.89,54.05,53.88,53.93,134512.0,47.2064,47.3466,47.1976,47.2414,134512.0
2019-02-14 10:45:00,53.92,53.99,53.92,53.96,146794.0,47.2327,47.294,47.2327,47.2677,146794.0
2019-02-14 10:50:00,53.97,53.97,53.88,53.91,52319.0,47.2765,47.2765,47.1976,47.2239,52319.0
2019-02-14 10:55:00,53.9,53.92,53.82,53.89,41924.0,47.2152,47.2327,47.1451,47.2064,41924.0
2019-02-14 11:00:00,53.89,53.9,53.73,53.74,51994.0,47.2064,47.2152,47.0662,47.075,51994.0
2019-02-14 11:05:00,53.74,53.8,53.74,53.8,37587.0,47.075,47.1276,47.075,47.1276,37587.0
2019-02-14 11:10:00,53.8,53.82,53.75,53.78,31291.0,47.1276,47.1451,47.0838,47.11,31291.0
2019-02-14 11:15:00,53.78,53.82,53.75,53.81,39638.0,47.11,47.1451,47.0838,47.1363,39638.0
2019-02-14 11:20:00,53.82,53.83,53.76,53.77,76743.0,47.1451,47.1538,47.0925,47.1013,76743.0
2019-02-14 11:25:00,53.77,53.81,53.74,53.76,32193.0,47.1013,47.1363,47.075,47.0925,32193.0
2019-02-14 11:30:00,53.76,53.76,53.67,53.68,56927.0,47.0925,47.0925,47.0137,47.0224,56927.0
2019-02-14 11:35:00,53.68,53.72,53.65,53.71,48859.0,47.0224,47.0575,46.9962,47.0487,48859.0
2019-02-14 11:40:00,53.7,53.74,53.69,53.72,45576.0,47.04,47.075,47.0312,47.0575,45576.0
2019-02-14 11:45:00,53.73,53.81,53.73,53.78,155167.0,47.0662,47.1363,47.0662,47.11,155167.0
2019-02-14 11:50:00,53.79,53.84,53.79,53.84,22951.0,47.1188,47.1626,47.1188,47.1626,22951.0
2019-02-14 11:55:00,53.83,53.86,53.82,53.84,21452.0,47.1538,47.1801,47.1451,47.1626,21452.0
2019-02-14 12:00:00,53.84,53.87,53.81,53.86,24191.0,47.1626,47.1889,47.1363,47.1801,24191.0
2019-02-14 12:05:00,53.87,53.87,53.82,53.83,70149.0,47.1889,47.1889,47.1451,47.1538,70149.0
2019-02-14 12:10:00,53.83,53.84,53.79,53.83,21778.0,47.1538,47.1626,47.1188,47.1538,21778.0
2019-02-14 12:15:00,53.83,53.87,53.77,53.85,137649.0,47.1538,47.1889,47.1013,47.1714,137649.0
2019-02-14 12:20:00,53.85,53.88,53.83,53.87,169280.0,47.1714,47.1976,47.1538,47.1889,169280.0
2019-02-14 12:25:00,53.87,53.89,53.84,53.85,26021.0,47.1889,47.2064,47.1626,47.1714,26021.0
2019-02-14 12:30:00,53.85,53.86,53.8,53.81,64130.0,47.1714,47.1801,47.1276,47.1363,64130.0
2019-02-14 12:35:00,53.81,53.85,53.81,53.84,29006.0,47.1363,47.1714,47.1363,47.1626,29006.0
2019-02-14 12:40:00,53.84,53.9,53.83,53.89,35326.0,47.1626,47.2152,47.1538,47.2064,35326.0
2019-02-14 12:45:00,53.89,53.91,53.87,53.87,27241.0,47.2064,47.2239,47.1889,47.1889,27241.0
2019-02-14 12:50:00,53.87,53.91,53.87,53.91,26802.0,47.1889,47.2239,47.1889,47.2239,26802.0
2019-02-14 12:55:00,53.9,53.94,53.89,53.94,26962.0,47.2152,47.2502,47.2064,47.2502,26962.0
2019-02-14 13:00:00,53.94,53.95,53.92,53.93,54199.0,47.2502,47.259,47.2327,47.2414,54199.0
2019-02-14 13:05:00,53.93,53.95,53.93,53.95,40284.0,47.2414,47.259,47.2414,47.259,40284.0
2019-02-14 13:10:00,53.95,53.96,53.94,53.94,16831.0,47.259,47.2677,47.2502,47.2502,16831.0
2019-02-14 13:15:00,53.94,53.97,53.93,53.97,27969.0,47.2502,47.2765,47.2414,47.2765,27969.0
2019-02-14 13:20:00,53.97,53.97,53.92,53.94,29087.0,47.2765,47.2765,47.2327,47.2502,29087.0
2019-02-14 13:25:00,53.95,53.98,53.92,53.96,21313.0,47.259,47.2852,47.2327,47.2677,21313.0
2019-02-14 13:30:00,53.96,53.99,53.95,53.95,27724.0,47.2677,47.294,47.259,47.259,27724.0
2019-02-14 13:35:00,53.95,53.97,53.94,53.95,12815.0,47.259,47.2765,47.2502,47.259,12815.0
2019-02-14 13:40:00,53.95,53.97,53.93,53.94,19221.0,47.259,47.2765,47.2414,47.2502,19221.0
2019-02-14 13:45:00,53.94,53.96,53.93,53.95,25398.0,47.2502,47.2677,47.2414,47.259,25398.0
2019-02-14 13:50:00,53.95,53.96,53.91,53.92,46523.0,47.259,47.2677,47.2239,47.2327,46523.0
2019-02-14 13:55:00,53.92,53.95,53.91,53.92,30887.0,47.2327,47.259,47.2239,47.2327,30887.0
2019-02-14 14:00:00,53.92,53.92,53.87,53.87,16294.0,47.2327,47.2327,47.1889,47.1889,16294.0
2019-02-14 14:05:00,53.87,53.93,53.85,53.93,30637.0,47.1889,47.2414,47.1714,47.2414,30637.0
2019-02-14 14:10:00,53.93,53.95,53.91,53.92,22219.0,47.2414,47.259,47.2239,47.2327,22219.0
2019-02-14 14:15:00,53.92,53.94,53.9,53.91,22404.0,47.2327,47.2502,47.2152,47.2239,22404.0
2019-02-14 14:20:00,53.91,53.95,53.9,53.94,24656.0,47.2239,47.259,47.2152,47.2502,24656.0
2019-02-14 14:25:00,53.94,53.96,53.92,53.93,31437.0,47.2502,47.2677,47.2327,47.2414,31437.0
2019-02-14 14:30:00,53.92,53.95,53.89,53.91,49827.0,47.2327,47.259,47.2064,47.2239,49827.0
2019-02-14 14:35:00,53.91,53.93,53.9,53.91,22161.0,47.2239,47.2414,47.2152,47.2239,22161.0
2019-02-14 14:40:00,53.91,53.93,53.89,53.9,21480.0,47.2239,47.2414,47.2064,47.2152,21480.0
2019-02-14 14:45:00,53.9,53.92,53.89,53.89,22343.0,47.2152,47.2327,47.2064,47.2064,22343.0
2019-02-14 14:50:00,53.89,53.89,53.85,53.87,17417.0,47.2064,47.2064,47.1714,47.1889,17417.0
2019-02-14 14:55:00,53.87,53.88,53.8,53.85,40501.0,47.1889,47.1976,47.1276,47.1714,40501.0
2019-02-14 15:00:00,53.85,53.87,53.83,53.84,35956.0,47.1714,47.1889,47.1538,47.1626,35956.0
2019-02-14 15:05:00,53.84,53.99,53.83,53.84,113035.0,47.1626,47.294,47.1538,47.1626,113035.0
2019-02-14 15:10:00,53.84,53.86,53.79,53.81,51682.0,47.1626,47.1801,47.1188,47.1363,51682.0
2019-02-14 15:15:00,53.81,53.85,53.8,53.82,29680.0,47.1363,47.1714,47.1276,47.1451,29680.0
2019-02-14 15:20:00,53.82,53.85,53.8,53.85,20902.0,47.1451,47.1714,47.1276,47.1714,20902.0
2019-02-14 15:25:00,53.85,53.87,53.83,53.83,42472.0,47.1714,47.1889,47.1538,47.1538,42472.0
2019-02-14 15:30:00,53.84,53.89,53.83,53.87,56718.0,47.1626,47.2064,47.1538,47.1889,56718.0
2019-02-14 15:35:00,53.87,53.95,53.87,53.92,67520.0,47.1889,47.259,47.1889,47.2327,67520.0
2019-02-14 15:40:00,53.91,53.92,53.86,53.88,65687.0,47.2239,47.2327,47.1801,47.1976,65687.0
2019-02-14 15:45:00,53.88,53.88,53.81,53.82,78442.0,47.1976,47.1976,47.1363,47.1451,78442.0
2019-02-14 15:50:00,53.81,53.85,53.78,53.82,180185.0,47.1363,47.1714,47.11,47.1451,180185.0
2019-02-14 15:55:00,53.82,53.82,53.74,53.75,265806.0,47.1451,47.1451,47.075,47.0838,265806.0
2019-02-15 09:30:00,54.34,54.48,54.28,54.37,139476.0,47.6006,47.7232,47.548,47.6269,139476.0
2019-02-15 09:35:00,54.36,54.51,54.36,54.49,83030.0,47.6181,47.7495,47.6181,47.732,83030.0
2019-02-15 09:40:00,54.5,54.6,54.49,54.55,70101.0,47.7407,47.8283,47.732,47.7845,70101.0
2019-02-15 09:45:00,54.56,54.62,54.55,54.56,270140.0,47.7933,47.8459,47.7845,47.7933,270140.0
2019-02-15 09:50:00,54.56,54.56,54.48,54.52,60364.0,47.7933,47.7933,47.7232,47.7583,60364.0
2019-02-15 09:55:00,54.52,54.54,54.47,54.49,64898.0,47.7583,47.7758,47.7145,47.732,64898.0
2019-02-15 10:00:00,54.49,54.52,54.41,54.45,70403.0,47.732,47.7583,47.6619,47.697,70403.0
2019-02-15 10:05:00,54.44,54.47,54.42,54.44,59518.0,47.6882,47.7145,47.6707,47.6882,59518.0
2019-02-15 10:10:00,54.45,54.47,54.4,54.45,27934.0,47.697,47.7145,47.6532,47.697,27934.0
2019-02-15 10:15:00,54.46,54.46,54.4,54.42,355809.0,47.7057,47.7057,47.6532,47.6707,355809.0
2019-02-15 10:20:00,54.42,54.42,54.36,54.4,223480.0,47.6707,47.6707,47.6181,47.6532,223480.0
2019-02-15 10:25:00,54.4,54.43,54.35,54.37,189128.0,47.6532,47.6794,47.6094,47.6269,189128.0
2019-02-15 10:30:00,54.39,54.43,54.36,54.37,77305.0,47.6444,47.6794,47.6181,47.6269,77305.0
2019-02-15 10:35:00,54.37,54.39,54.3,54.34,238848.0,47.6269,47.6444,47.5656,47.6006,238848.0
2019-02-15 10:40:00,54.34,54.37,54.31,54.33,176248.0,47.6006,47.6269,47.5743,47.5918,176248.0
2019-02-15 10:45:00,54.33,54.37,54.28,54.31,104169.0,47.5918,47.6269,47.548,47.5743,104169.0
2019-02-15 10:50:00,54.31,54.31,54.2,54.2,122688.0,47.5743,47.5743,47.478,47.478,122688.0
2019-02-15 10:55:00,54.2,54.23,54.18,54.19,34225.0,47.478,47.5042,47.4604,47.4692,34225.0
2019-02-15 11:00:00,54.19,54.27,54.19,54.27,43781.0,47.4692,47.5393,47.4692,47.5393,43781.0
2019-02-15 11:05:00,54.27,54.28,54.2,54.22,124389.0,47.5393,47.548,47.478,47.4955,124389.0
2019-02-15 11:10:00,54.22,54.22,54.14,54.18,203015.0,47.4955,47.4955,47.4254,47.4604,203015.0
2019-02-15 11:15:00,54.18,54.19,54.14,54.17,145591.0,47.4604,47.4692,47.4254,47.4517,145591.0
2019-02-15 11:20:00,54.17,54.22,54.13,54.21,95335.0,47.4517,47.4955,47.4166,47.4867,95335.0
2019-02-15 11:25:00,54.22,54.27,54.22,54.25,54926.0,47.4955,47.5393,47.4955,47.5218,54926.0
2019-02-15 11:30:00,54.24,54.27,54.22,54.26,68310.0,47.513,47.5393,47.4955,47.5305,68310.0
2019-02-15 11:35:00,54.26,54.26,54.19,54.21,64808.0,47.5305,47.5305,47.4692,47.4867,64808.0
2019-02-15 11:40:00,54.22,54.24,54.2,54.22,45104.0,47.4955,47.513,47.478,47.4955,45104.0
2019-02-15 11:45:00,54.22,54.25,54.2,54.23,49644.0,47.4955,47.5218,47.478,47.5042,49644.0
2019-02-15 11:50:00,54.23,54.24,54.21,54.22,57827.0,47.5042,47.513,47.4867,47.4955,57827.0
2019-02-15 11:55:00,54.23,54.27,54.21,54.26,52295.0,47.5042,47.5393,47.4867,47.5305,52295.0
2019-02-15 12:00:00,54.26,54.27,54.21,54.23,51145.0,47.5305,47.5393,47.4867,47.5042,51145.0
2019-02-15 12:05:00,54.22,54.23,54.19,54.23,49558.0,47.4955,47.5042,47.4692,47.5042,49558.0
2019-02-15 12:10:00,54.22,54.26,54.22,54.25,38350.0,47.4955,47.5305,47.4955,47.5218,38350.0
2019-02-15 12:15:00,54.26,54.28,54.23,54.24,48223.0,47.5305,47.548,47.5042,47.513,48223.0
2019-02-15 12:20:00,54.24,54.24,54.19,54.19,61937.0,47.513,47.513,47.4692,47.4692,61937.0
2019-02-15 12:25:00,54.19,54.25,54.19,54.23,59228.0,47.4692,47.5218,47.4692,47.5042,59228.0
2019-02-15 12:30:00,54.23,54.24,54.19,54.21,55264.0,47.5042,47.513,47.4692,47.4867,55264.0
2019-02-15 12:35:00,54.21,54.22,54.19,54.21,41430.0,47.4867,47.4955,47.4692,47.4867,41430.0
2019-02-15 12:40:00,54.21,54.22,54.2,54.2,42421.0,47.4867,47.4955,47.478,47.478,42421.0
2019-02-15 12:45:00,54.2,54.2,54.16,54.18,55453.0,47.478,47.478,47.4429,47.4604,55453.0
2019-02-15 12:50:00,54.18,54.18,54.16,54.16,48158.0,47.4604,47.4604,47.4429,47.4429,48158.0
2019-02-15 12:55:00,54.16,54.19,54.15,54.16,49401.0,47.4429,47.4692,47.4342,47.4429,49401.0
2019-02-15 13:00:00,54.16,54.19,54.14,54.15,73805.0,47.4429,47.4692,47.4254,47.4342,73805.0
2019-02-15 13:05:00,54.15,54.15,54.09,54.1,86680.0,47.4342,47.4342,47.3816,47.3904,86680.0
2019-02-15 13:10:00,54.1,54.11,54.08,54.09,56726.0,47.3904,47.3991,47.3728,47.3816,56726.0
2019-02-15 13:15:00,54.09,54.12,54.08,54.12,82405.0,47.3816,47.4079,47.3728,47.4079,82405.0
2019-02-15 13:20:00,54.12,54.15,54.12,54.14,51322.0,47.4079,47.4342,47.4079,47.4254,51322.0
2019-02-15 13:25:00,54.14,54.15,54.09,54.09,62163.0,47.4254,47.4342,47.3816,47.3816,62163.0
2019-02-15 13:30:00,54.09,54.12,54.08,54.09,53344.0,47.3816,47.4079,47.3728,47.3816,53344.0
2019-02-15 13:35:00,54.1,54.11,54.08,54.11,56511.0,47.3904,47.3991,47.3728,47.3991,56511.0
2019-02-15 13:40:00,54.11,54.14,54.11,54.13,53311.0,47.3991,47.4254,47.3991,47.4166,53311.0
2019-02-15 13:45:00,54.13,54.14,54.11,54.14,39980.0,47.4166,47.4254,47.3991,47.4254,39980.0
2019-02-15 13:50:00,54.13,54.21,54.13,54.2,67778.0,47.4166,47.4867,47.4166,47.478,67778.0
2019-02-15 13:55:00,54.21,54.21,54.14,54.15,49913.0,47.4867,47.4867,47.4254,47.4342,49913.0
2019-02-15 14:00:00,54.15,54.18,54.15,54.17,68486.0,47.4342,47.4604,47.4342,47.4517,68486.0
2019-02-15 14:05:00,54.17,54.19,54.16,54.18,52619.0,47.4517,47.4692,47.4429,47.4604,52619.0
2019-02-15 14:10:00,54.18,54.18,54.14,54.16,68962.0,47.4604,47.4604,47.4254,47.4429,68962.0
2019-02-15 14:15:00,54.16,54.21,54.16,54.18,68328.0,47.4429,47.4867,47.4429,47.4604,68328.0
2019-02-15 14:20:00,54.18,54.19,54.16,54.18,71887.0,47.4604,47.4692,47.4429,47.4604,71887.0
2019-02-15 14:25:00,54.18,54.19,54.16,54.17,54796.0,47.4604,47.4692,47.4429,47.4517,54796.0
2019-02-15 14:30:00,54.17,54.24,54.17,54.24,61745.0,47.4517,47.513,47.4517,47.513,61745.0
2019-02-15 14:35:00,54.24,54.28,54.22,54.25,64623.0,47.513,47.548,47.4955,47.5218,64623.0
2019-02-15 14:40:00,54.26,54.27,54.24,54.26,57366.0,47.5305,47.5393,47.513,47.5305,57366.0
2019-02-15 14:45:00,54.26,54.28,54.25,54.26,65307.0,47.5305,47.548,47.5218,47.5305,65307.0
2019-02-15 14:50:00,54.26,54.28,54.25,54.26,66146.0,47.5305,47.548,47.5218,47.5305,66146.0
2019-02-15 14:55:00,54.26,54.3,54.25,54.29,93722.0,47.5305,47.5656,47.5218,47.5568,93722.0
2019-02-15 15:00:00,54.28,54.29,54.25,54.27,83074.0,47.548,47.5568,47.5218,47.5393,83074.0
2019-02-15 15:05:00,54.26,54.27,54.25,54.27,44575.0,47.5305,47.5393,47.5218,47.5393,44575.0
2019-02-15 15:10:00,54.26,54.27,54.23,54.25,52045.0,47.5305,47.5393,47.5042,47.5218,52045.0
2019-02-15 15:15:00,54.25,54.25,54.22,54.23,59151.0,47.5218,47.5218,47.4955,47.5042,59151.0
2019-02-15 15:20:00,54.23,54.25,54.22,54.25,60159.0,47.5042,47.5218,47.4955,47.5218,60159.0
2019-02-15 15:25:00,54.25,54.26,54.23,54.25,52373.0,47.5218,47.5305,47.5042,47.5218,52373.0
2019-02-15 15:30:00,54.25,54.3,54.24,54.29,110399.0,47.5218,47.5656,47.513,47.5568,110399.0
2019-02-15 15:35:00,54.29,54.33,54.29,54.33,86175.0,47.5568,47.5918,47.5568,47.5918,86175.0
2019-02-15 15:40:00,54.33,54.36,54.31,54.35,195995.0,47.5918,47.6181,47.5743,47.6094,195995.0
2019-02-15 15:45:00,54.36,54.4,54.35,54.4,236654.0,47.6181,47.6532,47.6094,47.6532,236654.0
2019-02-15 15:50:00,54.4,54.4,54.35,54.37,211895.0,47.6532,47.6532,47.6094,47.6269,211895.0
2019-02-15 15:55:00,54.37,54.5,54.36,54.48,657034.0,47.6269,47.7407,47.6181,47.7232,657034.0
2019-02-19 09:30:00,54.28,54.35,54.23,54.34,135424.0,47.548,47.6094,47.5042,47.6006,135424.0
2019-02-19 09:35:00,54.34,54.41,54.33,54.38,148173.0,47.6006,47.6619,47.5918,47.6356,148173.0
2019-02-19 09:40:00,54.39,54.39,54.31,54.34,95537.0,47.6444,47.6444,47.5743,47.6006,95537.0
2019-02-19 09:45:00,54.33,54.4,54.32,54.4,83918.0,47.5918,47.6532,47.5831,47.6532,83918.0
2019-02-19 09:50:00,54.39,54.42,54.38,54.41,106444.0,47.6444,47.6707,47.6356,47.6619,106444.0
2019-02-19 09:55:00,54.41,54.52,54.39,54.51,92519.0,47.6619,47.7583,47.6444,47.7495,92519.0
2019-02-19 10:00:00,54.54,54.55,54.49,54.53,83459.0,47.7758,47.7845,47.732,47.767,83459.0
2019-02-19 10:05:00,54.53,54.55,54.48,54.5,40693.0,47.767,47.7845,47.7232,47.7407,40693.0
2019-02-19 10:10:00,54.51,54.63,54.51,54.63,41358.0,47.7495,47.8546,47.7495,47.8546,41358.0
2019-02-19 10:15:00,54.63,54.68,54.62,54.66,50250.0,47.8546,47.8984,47.8459,47.8809,50250.0
2019-02-19 10:20:00,54.66,54.66,54.6,54.61,67108.0,47.8809,47.8809,47.8283,47.8371,67108.0
2019-02-19 10:25:00,54.62,54.67,54.61,54.64,60291.0,47.8459,47.8897,47.8371,47.8634,60291.0
2019-02-19 10:30:00,54.64,54.65,54.56,54.56,70281.0,47.8634,47.8721,47.7933,47.7933,70281.0
2019-02-19 10:35:00,54.57,54.59,54.55,54.58,77515.0,47.8021,47.8196,47.7845,47.8108,77515.0
2019-02-19 10:40:00,54.57,54.63,54.56,54.62,59618.0,47.8021,47.8546,47.7933,47.8459,59618.0
2019-02-19 10:45:00,54.63,54.65,54.59,54.62,197027.0,47.8546,47.8721,47.8196,47.8459,197027.0
2019-02-19 10:50:00,54.62,54.63,54.57,54.59,89749.0,47.8459,47.8546,47.8021,47.8196,89749.0
2019-02-19 10:55:00,54.59,54.63,54.56,54.59,45519.0,47.8196,47.8546,47.7933,47.8196,45519.0
2019-02-19 11:00:00,54.6,54.64,54.6,54.62,51138.0,47.8283,47.8634,47.8283,47.8459,51138.0
2019-02-19 11:05:00,54.63,54.67,54.62,54.66,36996.0,47.8546,47.8897,47.8459,47.8809,36996.0
2019-02-19 11:10:00,54.66,54.68,54.64,54.67,45447.0,47.8809,47.8984,47.8634,47.8897,45447.0
2019-02-19 11:15:00,54.67,54.68,54.66,54.68,21324.0,47.8897,47.8984,47.8809,47.8984,21324.0
2019-02-19 11:20:00,54.68,54.68,54.62,54.63,56035.0,47.8984,47.8984,47.8459,47.8546,56035.0
2019-02-19 11:25:00,54.63,54.65,54.62,54.65,59410.0,47.8546,47.8721,47.8459,47.8721,59410.0
2019-02-19 11:30:00,54.65,54.68,54.64,54.66,56802.0,47.8721,47.8984,47.8634,47.8809,56802.0
2019-02-19 11:35:00,54.67,54.73,54.67,54.71,49823.0,47.8897,47.9422,47.8897,47.9247,49823.0
2019-02-19 11:40:00,54.7,54.74,54.69,54.74,19434.0,47.9159,47.951,47.9072,47.951,19434.0
2019-02-19 11:45:00,54.74,54.86,54.74,54.8,158763.0,47.951,48.0561,47.951,48.0035,158763.0
2019-02-19 11:50:00,54.79,54.84,54.78,54.82,62932.0,47.9948,48.0386,47.986,48.0211,62932.0
2019-02-19 11:55:00,54.82,54.88,54.82,54.86,44852.0,48.0211,48.0736,48.0211,48.0561,44852.0
2019-02-19 12:00:00,54.86,54.86,54.8,54.81,38711.0,48.0561,48.0561,48.0035,48.0123,38711.0
2019-02-19 12:05:00,54.8,54.84,54.8,54.82,18620.0,48.0035,48.0386,48.0035,48.0211,18620.0
2019-02-19 12:10:00,54.82,54.84,54.81,54.82,19045.0,48.0211,48.0386,48.0123,48.0211,19045.0
2019-02-19 12:15:00,54.82,54.86,54.81,54.84,17390.0,48.0211,48.0561,48.0123,48.0386,17390.0
2019-02-19 12:20:00,54.85,54.89,54.85,54.89,22986.0,48.0473,48.0824,48.0473,48.0824,22986.0
2019-02-19 12:25:00,54.89,54.89,54.86,54.87,20189.0,48.0824,48.0824,48.0561,48.0649,20189.0
2019-02-19 12:30:00,54.87,54.87,54.84,54.86,16196.0,48.0649,48.0649,48.0386,48.0561,16196.0
2019-02-19 12:35:00,54.86,54.87,54.85,54.86,16381.0,48.0561,48.0649,48.0473,48.0561,16381.0
2019-02-19 12:40:00,54.86,54.9,54.86,54.9,22693.0,48.0561,48.0911,48.0561,48.0911,22693.0
2019-02-19 12:45:00,54.89,54.89,54.85,54.86,22814.0,48.0824,48.0824,48.0473,48.0561,22814.0
2019-02-19 12:50:00,54.87,54.87,54.84,54.87,23938.0,48.0649,48.0649,48.0386,48.0649,23938.0
2019-02-19 12:55:00,54.87,54.91,54.87,54.9,13888.0,48.0649,48.0999,48.0649,48.0911,13888.0
2019-02-19 13:00:00,54.89,54.89,54.84,54.85,14547.0,48.0824,48.0824,48.0386,48.0473,14547.0
2019-02-19 13:05:00,54.84,54.85,54.83,54.84,10830.0,48.0386,48.0473,48.0298,48.0386,10830.0
2019-02-19 13:10:00,54.84,54.87,54.84,54.87,5958.0,48.0386,48.0649,48.0386,48.0649,5958.0
2019-02-19 13:15:00,54.86,54.89,54.86,54.86,14736.0,48.0561,48.0824,48.0561,48.0561,14736.0
2019-02-19 13:20:00,54.87,54.9,54.87,54.89,30291.0,48.0649,48.0911,48.0649,48.0824,30291.0
2019-02-19 13:25:00,54.89,54.92,54.88,54.9,113569.0,48.0824,48.1087,48.0736,48.0911,113569.0
2019-02-19 13:30:00,54.89,54.89,54.86,54.88,12855.0,48.0824,48.0824,48.0561,48.0736,12855.0
2019-02-19 13:35:00,54.89,54.89,54.87,54.88,29852.0,48.0824,48.0824,48.0649,48.0736,29852.0
2019-02-19 13:40:00,54.88,54.91,54.88,54.9,9419.0,48.0736,48.0999,48.0736,48.0911,9419.0
2019-02-19 13:45:00,54.91,54.91,54.89,54.9,20408.0,48.0999,48.0999,48.0824,48.0911,20408.0
2019-02-19 13:50:00,54.91,54.93,54.91,54.92,19414.0,48.0999,48.1174,48.0999,48.1087,19414.0
2019-02-19 13:55:00,54.92,54.93,54.9,54.91,40942.0,48.1087,48.1174,48.0911,48.0999,40942.0
2019-02-19 14:00:00,54.91,54.94,54.91,54.93,30922.0,48.0999,48.1262,48.0999,48.1174,30922.0
2019-02-19 14:05:00,54.94,54.94,54.9,54.93,46483.0,48.1262,48.1262,48.0911,48.1174,46483.0
2019-02-19 14:10:00,54.92,54.93,54.9,54.92,24546.0,48.1087,48.1174,48.0911,48.1087,24546.0
2019-02-19 14:15:00,54.92,54.92,54.9,54.91,6052.0,48.1087,48.1087,48.0911,48.0999,6052.0
2019-02-19 14:20:00,54.91,54.96,54.9,54.96,41222.0,48.0999,48.1437,48.0911,48.1437,41222.0
2019-02-19 14:25:00,54.96,55.03,54.96,55.01,186813.0,48.1437,48.205,48.1437,48.1875,186813.0
2019-02-19 14:30:00,55.02,55.04,55.02,55.02,91872.0,48.1963,48.2138,48.1963,48.1963,91872.0
2019-02-19 14:35:00,55.02,55.06,55.01,55.05,26853.0,48.1963,48.2313,48.1875,48.2225,26853.0
2019-02-19 14:40:00,55.05,55.08,55.03,55.04,43933.0,48.2225,48.2488,48.205,48.2138,43933.0
2019-02-19 14:45:00,55.05,55.06,55.02,55.04,34511.0,48.2225,48.2313,48.1963,48.2138,34511.0
2019-02-19 14:50:00,55.04,55.06,55.02,55.06,28673.0,48.2138,48.2313,48.1963,48.2313,28673.0
2019-02-19 14:55:00,55.05,55.06,55.03,55.05,28476.0,48.2225,48.2313,48.205,48.2225,28476.0
2019-02-19 15:00:00,55.04,55.05,55.0,55.01,37714.0,48.2138,48.2225,48.1787,48.1875,37714.0
2019-02-19 15:05:00,55.01,55.05,55.0,55.03,225779.0,48.1875,48.2225,48.1787,48.205,225779.0
2019-02-19 15:10:00,55.03,55.04,55.01,55.04,19226.0,48.205,48.2138,48.1875,48.2138,19226.0
2019-02-19 15:15:00,55.03,55.03,55.0,55.01,38081.0,48.205,48.205,48.1787,48.1875,38081.0
2019-02-19 15:20:00,55.01,55.01,54.93,54.94,64651.0,48.1875,48.1875,48.1174,48.1262,64651.0
2019-02-19 15:25:00,54.95,54.95,54.91,54.94,107956.0,48.1349,48.1349,48.0999,48.1262,107956.0
2019-02-19 15:30:00,54.94,54.98,54.93,54.95,95602.0,48.1262,48.1612,48.1174,48.1349,95602.0
2019-02-19 15:35:00,54.96,54.98,54.93,54.93,56139.0,48.1437,48.1612,48.1174,48.1174,56139.0
2019-02-19 15:40:00,54.94,54.97,54.91,54.95,134201.0,48.1262,48.1525,48.0999,48.1349,134201.0
2019-02-19 15:45:00,54.95,54.95,54.84,54.84,179235.0,48.1349,48.1349,48.0386,48.0386,179235.0
2019-02-19 15:50:00,54.84,54.86,54.82,54.83,323455.0,48.0386,48.0561,48.0211,48.0298,323455.0
2019-02-19 15:55:00,54.83,54.83,54.77,54.82,861101.0,48.0298,48.0298,47.9773,48.0211,861101.0
2019-02-20 09:30:00,54.92,55.02,54.84,54.94,72898.0,48.1087,48.1963,48.0386,48.1262,72898.0
2019-02-20 09:35:00,54.95,54.96,54.89,54.95,42488.0,48.1349,48.1437,48.0824,48.1349,42488.0
2019-02-20 09:40:00,54.95,55.02,54.95,55.0,92550.0,48.1349,48.1963,48.1349,48.1787,92550.0
2019-02-20 09:45:00,54.99,55.03,54.97,55.0,28786.0,48.17,48.205,48.1525,48.1787,28786.0
2019-02-20 09:50:00,55.0,55.16,54.99,55.15,39776.0,48.1787,48.3189,48.17,48.3101,39776.0
2019-02-20 09:55:00,55.15,55.27,55.15,55.26,53301.0,48.3101,48.4153,48.3101,48.4065,53301.0
2019-02-20 10:00:00,55.26,55.35,55.24,55.33,72500.0,48.4065,48.4853,48.389,48.4678,72500.0
2019-02-20 10:05:00,55.33,55.39,55.29,55.39,47362.0,48.4678,48.5204,48.4328,48.5204,47362.0
2019-02-20 10:10:00,55.39,55.49,55.39,55.47,383085.0,48.5204,48.608,48.5204,48.5904,383085.0
2019-02-20 10:15:00,55.47,55.61,55.47,55.6,89670.0,48.5904,48.7131,48.5904,48.7043,89670.0
2019-02-20 10:20:00,55.6,55.61,55.53,55.57,46207.0,48.7043,48.7131,48.643,48.678,46207.0
2019-02-20 10:25:00,55.57,55.62,55.56,55.59,48121.0,48.678,48.7218,48.6693,48.6956,48121.0
2019-02-20 10:30:00,55.59,55.64,55.58,55.62,111682.0,48.6956,48.7394,48.6868,48.7218,111682.0
2019-02-20 10:35:00,55.63,55.71,55.63,55.7,279658.0,48.7306,48.8007,48.7306,48.7919,279658.0
2019-02-20 10:40:00,55.7,55.8,55.7,55.79,314804.0,48.7919,48.8795,48.7919,48.8708,314804.0
2019-02-20 10:45:00,55.78,55.78,55.68,55.71,238330.0,48.862,48.862,48.7744,48.8007,238330.0
2019-02-20 10:50:00,55.71,55.71,55.61,55.65,109150.0,48.8007,48.8007,48.7131,48.7481,109150.0
2019-02-20 10:55:00,55.65,55.65,55.57,55.58,72115.0,48.7481,48.7481,48.678,48.6868,72115.0
2019-02-20 11:00:00,55.58,55.62,55.56,55.62,104337.0,48.6868,48.7218,48.6693,48.7218,104337.0
2019-02-20 11:05:00,55.64,55.67,55.62,55.67,27062.0,48.7394,48.7656,48.7218,48.7656,27062.0
2019-02-20 11:10:00,55.66,55.67,55.61,55.62,80140.0,48.7569,48.7656,48.7131,48.7218,80140.0
2019-02-20 11:15:00,55.63,55.64,55.6,55.64,21029.0,48.7306,48.7394,48.7043,48.7394,21029.0
2019-02-20 11:20:00,55.63,55.63,55.51,55.51,66187.0,48.7306,48.7306,48.6255,48.6255,66187.0
2019-02-20 11:25:00,55.52,55.55,55.49,55.54,211812.0,48.6342,48.6605,48.608,48.6518,211812.0
2019-02-20 11:30:00,55.54,55.58,55.52,55.58,46759.0,48.6518,48.6868,48.6342,48.6868,46759.0
2019-02-20 11:35:00,55.57,55.65,55.56,55.65,238877.0,48.678,48.7481,48.6693,48.7481,238877.0
2019-02-20 11:40:00,55.65,55.69,55.62,55.62,81627.0,48.7481,48.7832,48.7218,48.7218,81627.0
2019-02-20 11:45:00,55.63,55.68,55.61,55.68,92769.0,48.7306,48.7744,48.7131,48.7744,92769.0
2019-02-20 11:50:00,55.67,55.7,55.64,55.69,92433.0,48.7656,48.7919,48.7394,48.7832,92433.0
2019-02-20 11:55:00,55.69,55.69,55.64,55.64,71137.0,48.7832,48.7832,48.7394,48.7394,71137.0
2019-02-20 12:00:00,55.64,55.66,55.64,55.66,55771.0,48.7394,48.7569,48.7394,48.7569,55771.0
2019-02-20 12:05:00,55.66,55.66,55.58,55.61,43426.0,48.7569,48.7569,48.6868,48.7131,43426.0
2019-02-20 12:10:00,55.62,55.64,55.61,55.63,184191.0,48.7218,48.7394,48.7131,48.7306,184191.0
2019-02-20 12:15:00,55.63,55.67,55.63,55.66,26206.0,48.7306,48.7656,48.7306,48.7569,26206.0
2019-02-20 12:20:00,55.66,55.68,55.63,55.65,47775.0,48.7569,48.7744,48.7306,48.7481,47775.0
2019-02-20 12:25:00,55.66,55.66,55.59,55.61,55354.0,48.7569,48.7569,48.6956,48.7131,55354.0
2019-02-20 12:30:00,55.6,55.63,55.58,55.58,48410.0,48.7043,48.7306,48.6868,48.6868,48410.0
2019-02-20 12:35:00,55.58,55.65,55.58,55.65,90881.0,48.6868,48.7481,48.6868,48.7481,90881.0
2019-02-20 12:40:00,55.66,55.67,55.65,55.65,59219.0,48.7569,48.7656,48.7481,48.7481,59219.0
2019-02-20 12:45:00,55.66,55.72,55.66,55.71,139256.0,48.7569,48.8094,48.7569,48.8007,139256.0
2019-02-20 12:50:00,55.7,55.73,55.68,55.7,103486.0,48.7919,48.8182,48.7744,48.7919,103486.0
2019-02-20 12:55:00,55.7,55.76,55.7,55.73,81656.0,48.7919,48.8445,48.7919,48.8182,81656.0
2019-02-20 13:00:00,55.73,55.77,55.72,55.75,76324.0,48.8182,48.8532,48.8094,48.8357,76324.0
2019-02-20 13:05:00,55.75,55.79,55.75,55.78,200725.0,48.8357,48.8708,48.8357,48.862,200725.0
2019-02-20 13:10:00,55.77,55.82,55.77,55.82,149696.0,48.8532,48.897,48.8532,48.897,149696.0
2019-02-20 13:15:00,55.82,55.98,55.82,55.98,162790.0,48.897,49.0372,48.897,49.0372,162790.0
2019-02-20 13:20:00,55.99,56.04,55.99,56.02,457296.0,49.046,49.0898,49.046,49.0722,457296.0
2019-02-20 13:25:00,56.02,56.1,56.01,56.06,123886.0,49.0722,49.1423,49.0635,49.1073,123886.0
2019-02-20 13:30:00,56.05,56.08,56.03,56.04,77611.0,49.0985,49.1248,49.081,49.0898,77611.0
2019-02-20 13:35:00,56.04,56.04,55.98,56.0,118124.0,49.0898,49.0898,49.0372,49.0547,118124.0
2019-02-20 13:40:00,56.0,56.0,55.97,56.0,51694.0,49.0547,49.0547,49.0284,49.0547,51694.0
2019-02-20 13:45:00,56.0,56.0,55.94,55.94,30438.0,49.0547,49.0547,49.0022,49.0022,30438.0
2019-02-20 13:50:00,55.93,55.96,55.9,55.96,42192.0,48.9934,49.0197,48.9671,49.0197,42192.0
2019-02-20 13:55:00,55.96,55.97,55.85,55.85,75872.0,49.0197,49.0284,48.9233,48.9233,75872.0
2019-02-20 14:00:00,55.86,55.88,55.75,55.79,149014.0,48.9321,48.9496,48.8357,48.8708,149014.0
2019-02-20 14:05:00,55.79,55.95,55.77,55.8,113880.0,48.8708,49.0109,48.8532,48.8795,113880.0
2019-02-20 14:10:00,55.82,55.83,55.73,55.81,110978.0,48.897,48.9058,48.8182,48.8883,110978.0
2019-02-20 14:15:00,55.81,55.81,55.68,55.68,87967.0,48.8883,48.8883,48.7744,48.7744,87967.0
2019-02-20 14:20:00,55.67,55.68,55.59,55.65,47780.0,48.7656,48.7744,48.6956,48.7481,47780.0
2019-02-20 14:25:00,55.66,55.76,55.65,55.75,43596.0,48.7569,48.8445,48.7481,48.8357,43596.0
2019-02-20 14:30:00,55.75,55.87,55.74,55.84,143332.0,48.8357,48.9408,48.827,48.9146,143332.0
2019-02-20 14:35:00,55.84,55.87,55.82,55.84,60048.0,48.9146,48.9408,48.897,48.9146,60048.0
2019-02-20 14:40:00,55.85,55.86,55.82,55.84,68383.0,48.9233,48.9321,48.897,48.9146,68383.0
2019-02-20 14:45:00,55.84,55.89,55.83,55.88,42362.0,48.9146,48.9584,48.9058,48.9496,42362.0
2019-02-20 14:50:00,55.88,55.96,55.88,55.95,184571.0,48.9496,49.0197,48.9496,49.0109,184571.0
2019-02-20 14:55:00,55.95,55.95,55.88,55.88,41925.0,49.0109,49.0109,48.9496,48.9496,41925.0
2019-02-20 15:00:00,55.89,55.91,55.85,55.87,126748.0,48.9584,48.9759,48.9233,48.9408,126748.0
2019-02-20 15:05:00,55.87,55.89,55.86,55.89,52576.0,48.9408,48.9584,48.9321,48.9584,52576.0
2019-02-20 15:10:00,55.89,55.93,55.85,55.87,73987.0,48.9584,48.9934,48.9233,48.9408,73987.0
2019-02-20 15:15:00,55.87,55.91,55.87,55.88,79235.0,48.9408,48.9759,48.9408,48.9496,79235.0
2019-02-20 15:20:00,55.88,55.89,55.84,55.85,80402.0,48.9496,48.9584,48.9146,48.9233,80402.0
2019-02-20 15:25:00,55.86,55.88,55.81,55.82,66764.0,48.9321,48.9496,48.8883,48.897,66764.0
2019-02-20 15:30:00,55.81,55.82,55.78,55.79,58734.0,48.8883,48.897,48.862,48.8708,58734.0
2019-02-20 15:35:00,55.79,55.82,55.75,55.82,74086.0,48.8708,48.897,48.8357,48.897,74086.0
2019-02-20 15:40:00,55.81,55.83,55.77,55.79,122545.0,48.8883,48.9058,48.8532,48.8708,122545.0
2019-02-20 15:45:00,55.8,55.8,55.73,55.75,152759.0,48.8795,48.8795,48.8182,48.8357,152759.0
2019-02-20 15:50:00,55.75,55.78,55.74,55.78,298216.0,48.8357,48.862,48.827,48.862,298216.0
2019-02-20 15:55:00,55.77,55.78,55.71,55.76,705538.0,48.8532,48.862,48.8007,48.8445,705538.0
2019-02-21 09:30:00,55.83,55.96,55.79,55.82,254336.0,48.9058,49.0197,48.8708,48.897,254336.0
2019-02-21 09:35:00,55.83,55.95,55.78,55.82,153484.0,48.9058,49.0109,48.862,48.897,153484.0
2019-02-21 09:40:00,55.82,55.85,55.71,55.73,213424.0,48.897,48.9233,48.8007,48.8182,213424.0
2019-02-21 09:45:00,55.73,55.79,55.63,55.63,239233.0,48.8182,48.8708,48.7306,48.7306,239233.0
2019-02-21 09:50:00,55.64,55.75,55.64,55.65,135415.0,48.7394,48.8357,48.7394,48.7481,135415.0
2019-02-21 09:55:00,55.66,55.78,55.66,55.73,79945.0,48.7569,48.862,48.7569,48.8182,79945.0
2019-02-21 10:00:00,55.73,55.74,55.66,55.69,86441.0,48.8182,48.827,48.7569,48.7832,86441.0
2019-02-21 10:05:00,55.69,55.72,55.63,55.68,86271.0,48.7832,48.8094,48.7306,48.7744,86271.0
2019-02-21 10:10:00,55.68,55.69,55.52,55.6,102784.0,48.7744,48.7832,48.6342,48.7043,102784.0
2019-02-21 10:15:00,55.61,55.7,55.58,55.63,90907.0,48.7131,48.7919,48.6868,48.7306,90907.0
2019-02-21 10:20:00,55.64,55.68,55.57,55.6,154799.0,48.7394,48.7744,48.678,48.7043,154799.0
2019-02-21 10:25:00,55.61,55.62,55.53,55.55,92626.0,48.7131,48.7218,48.643,48.6605,92626.0
2019-02-21 10:30:00,55.55,55.59,55.55,55.57,96775.0,48.6605,48.6956,48.6605,48.678,96775.0
2019-02-21 10:35:00,55.57,55.61,55.54,55.61,83945.0,48.678,48.7131,48.6518,48.7131,83945.0
2019-02-21 10:40:00,55.61,55.66,55.58,55.64,99215.0,48.7131,48.7569,48.6868,48.7394,99215.0
2019-02-21 10:45:00,55.64,55.65,55.57,55.62,117611.0,48.7394,48.7481,48.678,48.7218,117611.0
2019-02-21 10:50:00,55.62,55.63,55.57,55.61,97148.0,48.7218,48.7306,48.678,48.7131,97148.0
2019-02-21 10:55:00,55.61,55.64,55.57,55.6,89554.0,48.7131,48.7394,48.678,48.7043,89554.0
2019-02-21 11:00:00,55.6,55.64,55.57,55.63,114428.0,48.7043,48.7394,48.678,48.7306,114428.0
2019-02-21 11:05:00,55.64,55.68,55.59,55.6,123476.0,48.7394,48.7744,48.6956,48.7043,123476.0
2019-02-21 11:10:00,55.6,55.67,55.59,55.63,88421.0,48.7043,48.7656,48.6956,48.7306,88421.0
2019-02-21 11:15:00,55.64,55.66,55.57,55.58,120255.0,48.7394,48.7569,48.678,48.6868,120255.0
2019-02-21 11:20:00,55.58,55.59,55.51,55.51,133811.0,48.6868,48.6956,48.6255,48.6255,133811.0
2019-02-21 11:25:00,55.5,55.51,55.43,55.45,101318.0,48.6167,48.6255,48.5554,48.5729,101318.0
2019-02-21 11:30:00,55.44,55.48,55.43,55.46,130684.0,48.5642,48.5992,48.5554,48.5817,130684.0
2019-02-21 11:35:00,55.46,55.47,55.41,55.41,110776.0,48.5817,48.5904,48.5379,48.5379,110776.0
2019-02-21 11:40:00,55.41,55.46,55.41,55.43,95245.0,48.5379,48.5817,48.5379,48.5554,95245.0
2019-02-21 11:45:00,55.42,55.45,55.41,55.44,114835.0,48.5466,48.5729,48.5379,48.5642,114835.0
2019-02-21 11:50:00,55.45,55.5,55.43,55.5,121412.0,48.5729,48.6167,48.5554,48.6167,121412.0
2019-02-21 11:55:00,55.49,55.56,55.49,55.52,133620.0,48.608,48.6693,48.608,48.6342,133620.0
2019-02-21 12:00:00,55.52,55.55,55.46,55.47,119255.0,48.6342,48.6605,48.5817,48.5904,119255.0
2019-02-21 12:05:00,55.46,55.48,55.45,55.46,88245.0,48.5817,48.5992,48.5729,48.5817,88245.0
2019-02-21 12:10:00,55.47,55.47,55.41,55.42,123496.0,48.5904,48.5904,48.5379,48.5466,123496.0
2019-02-21 12:15:00,55.41,55.46,55.4,55.45,77273.0,48.5379,48.5817,48.5291,48.5729,77273.0
2019-02-21 12:20:00,55.45,55.51,55.45,55.49,128529.0,48.5729,48.6255,48.5729,48.608,128529.0
2019-02-21 12:25:00,55.5,55.52,55.47,55.48,93473.0,48.6167,48.6342,48.5904,48.5992,93473.0
2019-02-21 12:30:00,55.48,55.58,55.48,55.53,139669.0,48.5992,48.6868,48.5992,48.643,139669.0
2019-02-21 12:35:00,55.53,55.56,55.51,55.53,90737.0,48.643,48.6693,48.6255,48.643,90737.0
2019-02-21 12:40:00,55.53,55.55,55.51,55.52,76636.0,48.643,48.6605,48.6255,48.6342,76636.0
2019-02-21 12:45:00,55.52,55.54,55.5,55.52,75781.0,48.6342,48.6518,48.6167,48.6342,75781.0
2019-02-21 12:50:00,55.52,55.58,55.52,55.58,74322.0,48.6342,48.6868,48.6342,48.6868,74322.0
2019-02-21 12:55:00,55.59,55.65,55.57,55.65,96125.0,48.6956,48.7481,48.678,48.7481,96125.0
2019-02-21 13:00:00,55.65,55.67,55.61,55.65,93051.0,48.7481,48.7656,48.7131,48.7481,93051.0
2019-02-21 13:05:00,55.64,55.65,55.62,55.63,74691.0,48.7394,48.7481,48.7218,48.7306,74691.0
2019-02-21 13:10:00,55.63,55.64,55.61,55.63,81909.0,48.7306,48.7394,48.7131,48.7306,81909.0
2019-02-21 13:15:00,55.62,55.62,55.59,55.6,88230.0,48.7218,48.7218,48.6956,48.7043,88230.0
2019-02-21 13:20:00,55.6,55.62,55.58,55.6,67893.0,48.7043,48.7218,48.6868,48.7043,67893.0
2019-02-21 13:25:00,55.6,55.6,55.53,55.56,87290.0,48.7043,48.7043,48.643,48.6693,87290.0
2019-02-21 13:30:00,55.56,55.57,55.54,55.57,88896.0,48.6693,48.678,48.6518,48.678,88896.0
2019-02-21 13:35:00,55.57,55.58,55.55,55.55,67001.0,48.678,48.6868,48.6605,48.6605,67001.0
2019-02-21 13:40:00,55.55,55.57,55.55,55.57,72123.0,48.6605,48.678,48.6605,48.678,72123.0
2019-02-21 13:45:00,55.57,55.57,55.55,55.56,133008.0,48.678,48.678,48.6605,48.6693,133008.0
2019-02-21 13:50:00,55.56,55.6,55.55,55.6,102720.0,48.6693,48.7043,48.6605,48.7043,102720.0
2019-02-21 13:55:00,55.59,55.65,55.58,55.64,112675.0,48.6956,48.7481,48.6868,48.7394,112675.0
2019-02-21 14:00:00,55.64,55.64,55.61,55.61,36688.0,48.7394,48.7394,48.7131,48.7131,36688.0
2019-02-21 14:05:00,55.62,55.63,55.6,55.62,33433.0,48.7218,48.7306,48.7043,48.7218,33433.0
2019-02-21 14:10:00,55.61,55.62,55.58,55.58,34362.0,48.7131,48.7218,48.6868,48.6868,34362.0
2019-02-21 14:15:00,55.58,55.58,55.54,55.56,124298.0,48.6868,48.6868,48.6518,48.6693,124298.0
2019-02-21 14:20:00,55.56,55.6,55.54,55.54,63282.0,48.6693,48.7043,48.6518,48.6518,63282.0
2019-02-21 14:25:00,55.53,55.53,55.49,55.52,60479.0,48.643,48.643,48.608,48.6342,60479.0
2019-02-21 14:30:00,55.52,55.55,55.51,55.54,52863.0,48.6342,48.6605,48.6255,48.6518,52863.0
2019-02-21 14:35:00,55.54,55.54,55.51,55.51,47094.0,48.6518,48.6518,48.6255,48.6255,47094.0
2019-02-21 14:40:00,55.52,55.56,55.5,55.55,44539.0,48.6342,48.6693,48.6167,48.6605,44539.0
2019-02-21 14:45:00,55.54,55.54,55.43,55.44,140819.0,48.6518,48.6518,48.5554,48.5642,140819.0
2019-02-21 14:50:00,55.44,55.44,55.36,55.39,67020.0,48.5642,48.5642,48.4941,48.5204,67020.0
2019-02-21 14:55:00,55.39,55.43,55.38,55.42,66225.0,48.5204,48.5554,48.5116,48.5466,66225.0
2019-02-21 15:00:00,55.41,55.43,55.4,55.4,48409.0,48.5379,48.5554,48.5291,48.5291,48409.0
2019-02-21 15:05:00,55.41,55.5,55.41,55.48,94779.0,48.5379,48.6167,48.5379,48.5992,94779.0
2019-02-21 15:10:00,55.48,55.5,55.45,55.47,45208.0,48.5992,48.6167,48.5729,48.5904,45208.0
2019-02-21 15:15:00,55.47,55.49,55.41,55.43,66393.0,48.5904,48.608,48.5379,48.5554,66393.0
2019-02-21 15:20:00,55.43,55.46,55.4,55.42,69925.0,48.5554,48.5817,48.5291,48.5466,69925.0
2019-02-21 15:25:00,55.42,55.43,55.38,55.38,86570.0,48.5466,48.5554,48.5116,48.5116,86570.0
2019-02-21 15:30:00,55.38,55.39,55.31,55.37,99873.0,48.5116,48.5204,48.4503,48.5028,99873.0
2019-02-21 15:35:00,55.38,55.4,55.36,55.39,97420.0,48.5116,48.5291,48.4941,48.5204,97420.0
2019-02-21 15:40:00,55.39,55.41,55.36,55.39,181128.0,48.5204,48.5379,48.4941,48.5204,181128.0
2019-02-21 15:45:00,55.39,55.46,55.39,55.45,113543.0,48.5204,48.5817,48.5204,48.5729,113543.0
2019-02-21 15:50:00,55.45,55.48,55.43,55.47,215452.0,48.5729,48.5992,48.5554,48.5904,215452.0
2019-02-21 15:55:00,55.47,55.56,55.46,55.54,413178.0,48.5904,48.6693,48.5817,48.6518,413178.0
2019-02-22 09:30:00,55.82,55.93,55.81,55.91,114385.0,48.897,48.9934,48.8883,48.9759,114385.0
2019-02-22 09:35:00,55.92,55.94,55.85,55.88,186844.0,48.9846,49.0022,48.9233,48.9496,186844.0
2019-02-22 09:40:00,55.88,55.9,55.75,55.81,118782.0,48.9496,48.9671,48.8357,48.8883,118782.0
2019-02-22 09:45:00,55.81,55.84,55.72,55.72,93064.0,48.8883,48.9146,48.8094,48.8094,93064.0
2019-02-22 09:50:00,55.72,55.77,55.72,55.76,38901.0,48.8094,48.8532,48.8094,48.8445,38901.0
2019-02-22 09:55:00,55.77,55.78,55.71,55.72,35422.0,48.8532,48.862,48.8007,48.8094,35422.0
2019-02-22 10:00:00,55.71,55.72,55.65,55.68,44409.0,48.8007,48.8094,48.7481,48.7744,44409.0
2019-02-22 10:05:00,55.68,55.7,55.65,55.68,33747.0,48.7744,48.7919,48.7481,48.7744,33747.0
2019-02-22 10:10:00,55.67,55.75,55.63,55.73,87544.0,48.7656,48.8357,48.7306,48.8182,87544.0
2019-02-22 10:15:00,55.75,55.82,55.71,55.75,250892.0,48.8357,48.897,48.8007,48.8357,250892.0
2019-02-22 10:20:00,55.75,55.76,55.7,55.72,25791.0,48.8357,48.8445,48.7919,48.8094,25791.0
2019-02-22 10:25:00,55.73,55.73,55.62,55.65,42399.0,48.8182,48.8182,48.7218,48.7481,42399.0
2019-02-22 10:30:00,55.64,55.7,55.64,55.68,51307.0,48.7394,48.7919,48.7394,48.7744,51307.0
2019-02-22 10:35:00,55.67,55.67,55.6,55.61,30447.0,48.7656,48.7656,48.7043,48.7131,30447.0
2019-02-22 10:40:00,55.6,55.66,55.58,55.65,76492.0,48.7043,48.7569,48.6868,48.7481,76492.0
2019-02-22 10:45:00,55.66,55.79,55.65,55.76,91027.0,48.7569,48.8708,48.7481,48.8445,91027.0
2019-02-22 10:50:00,55.76,55.81,55.73,55.78,124736.0,48.8445,48.8883,48.8182,48.862,124736.0
2019-02-22 10:55:00,55.78,55.82,55.78,55.8,157328.0,48.862,48.897,48.862,48.8795,157328.0
2019-02-22 11:00:00,55.81,55.82,55.74,55.77,63648.0,48.8883,48.897,48.827,48.8532,63648.0
2019-02-22 11:05:00,55.76,55.8,55.76,55.79,86561.0,48.8445,48.8795,48.8445,48.8708,86561.0
2019-02-22 11:10:00,55.79,55.82,55.77,55.81,45032.0,48.8708,48.897,48.8532,48.8883,45032.0
2019-02-22 11:15:00,55.81,55.83,55.78,55.82,87578.0,48.8883,48.9058,48.862,48.897,87578.0
2019-02-22 11:20:00,55.82,55.85,55.78,55.83,34924.0,48.897,48.9233,48.862,48.9058,34924.0
2019-02-22 11:25:00,55.82,55.85,55.81,55.85,37054.0,48.897,48.9233,48.8883,48.9233,37054.0
2019-02-22 11:30:00,55.84,55.91,55.84,55.89,93454.0,48.9146,48.9759,48.9146,48.9584,93454.0
2019-02-22 11:35:00,55.9,55.93,55.87,55.92,102072.0,48.9671,48.9934,48.9408,48.9846,102072.0
2019-02-22 11:40:00,55.92,55.93,55.89,55.9,50995.0,48.9846,48.9934,48.9584,48.9671,50995.0
2019-02-22 11:45:00,55.91,55.92,55.88,55.9,36640.0,48.9759,48.9846,48.9496,48.9671,36640.0
2019-02-22 11:50:00,55.89,55.9,55.83,55.85,39304.0,48.9584,48.9671,48.9058,48.9233,39304.0
2019-02-22 11:55:00,55.85,55.9,55.85,55.89,39948.0,48.9233,48.9671,48.9233,48.9584,39948.0
2019-02-22 12:00:00,55.89,55.95,55.88,55.95,51538.0,48.9584,49.0109,48.9496,49.0109,51538.0
2019-02-22 12:05:00,55.95,55.95,55.91,55.92,34392.0,49.0109,49.0109,48.9759,48.9846,34392.0
2019-02-22 12:10:00,55.91,55.91,55.86,55.86,19454.0,48.9759,48.9759,48.9321,48.9321,19454.0
2019-02-22 12:15:00,55.87,55.87,55.82,55.82,30368.0,48.9408,48.9408,48.897,48.897,30368.0
2019-02-22 12:20:00,55.82,55.84,55.8,55.83,20725.0,48.897,48.9146,48.8795,48.9058,20725.0
2019-02-22 12:25:00,55.83,55.84,55.81,55.81,13468.0,48.9058,48.9146,48.8883,48.8883,13468.0
2019-02-22 12:30:00,55.81,55.82,55.79,55.8,26460.0,48.8883,48.897,48.8708,48.8795,26460.0
2019-02-22 12:35:00,55.8,55.82,55.78,55.82,22525.0,48.8795,48.897,48.862,48.897,22525.0
2019-02-22 12:40:00,55.81,55.82,55.8,55.82,13671.0,48.8883,48.897,48.8795,48.897,13671.0
2019-02-22 12:45:00,55.83,55.84,55.8,55.84,26404.0,48.9058,48.9146,48.8795,48.9146,26404.0
2019-02-22 12:50:00,55.83,55.83,55.77,55.8,29435.0,48.9058,48.9058,48.8532,48.8795,29435.0
2019-02-22 12:55:00,55.8,55.84,55.8,55.83,21392.0,48.8795,48.9146,48.8795,48.9058,21392.0
2019-02-22 13:00:00,55.83,55.83,55.79,55.8,37917.0,48.9058,48.9058,48.8708,48.8795,37917.0
2019-02-22 13:05:00,55.8,55.82,55.79,55.8,30756.0,48.8795,48.897,48.8708,48.8795,30756.0
2019-02-22 13:10:00,55.81,55.81,55.75,55.75,43078.0,48.8883,48.8883,48.8357,48.8357,43078.0
2019-02-22 13:15:00,55.75,55.79,55.73,55.77,37198.0,48.8357,48.8708,48.8182,48.8532,37198.0
2019-02-22 13:20:00,55.77,55.78,55.77,55.78,18270.0,48.8532,48.862,48.8532,48.862,18270.0
2019-02-22 13:25:00,55.78,55.8,55.77,55.79,30614.0,48.862,48.8795,48.8532,48.8708,30614.0
2019-02-22 13:30:00,55.79,55.81,55.78,55.8,30354.0,48.8708,48.8883,48.862,48.8795,30354.0
2019-02-22 13:35:00,55.8,55.81,55.79,55.8,17236.0,48.8795,48.8883,48.8708,48.8795,17236.0
2019-02-22 13:40:00,55.8,55.81,55.76,55.76,24766.0,48.8795,48.8883,48.8445,48.8445,24766.0
2019-02-22 13:45:00,55.76,55.78,55.74,55.77,38434.0,48.8445,48.862,48.827,48.8532,38434.0
2019-02-22 13:50:00,55.77,55.79,55.76,55.78,51645.0,48.8532,48.8708,48.8445,48.862,51645.0
2019-02-22 13:55:00,55.79,55.8,55.77,55.79,75623.0,48.8708,48.8795,48.8532,48.8708,75623.0
2019-02-22 14:00:00,55.79,55.8,55.75,55.77,64334.0,48.8708,48.8795,48.8357,48.8532,64334.0
2019-02-22 14:05:00,55.76,55.79,55.74,55.79,24279.0,48.8445,48.8708,48.827,48.8708,24279.0
2019-02-22 14:10:00,55.8,55.82,55.79,55.8,34290.0,48.8795,48.897,48.8708,48.8795,34290.0
2019-02-22 14:15:00,55.81,55.81,55.74,55.75,15974.0,48.8883,48.8883,48.827,48.8357,15974.0
2019-02-22 14:20:00,55.75,55.75,55.74,55.75,7471.0,48.8357,48.8357,48.827,48.8357,7471.0
2019-02-22 14:25:00,55.74,55.75,55.71,55.72,19153.0,48.827,48.8357,48.8007,48.8094,19153.0
2019-02-22 14:30:00,55.72,55.74,55.71,55.71,21140.0,48.8094,48.827,48.8007,48.8007,21140.0
2019-02-22 14:35:00,55.71,55.71,55.6,55.64,121036.0,48.8007,48.8007,48.7043,48.7394,121036.0
2019-02-22 14:40:00,55.63,55.65,55.58,55.61,42134.0,48.7306,48.7481,48.6868,48.7131,42134.0
2019-02-22 14:45:00,55.61,55.64,55.59,55.61,34997.0,48.7131,48.7394,48.6956,48.7131,34997.0
2019-02-22 14:50:00,55.61,55.67,55.6,55.62,54836.0,48.7131,48.7656,48.7043,48.7218,54836.0
2019-02-22 14:55:00,55.63,55.64,55.61,55.63,21015.0,48.7306,48.7394,48.7131,48.7306,21015.0
2019-02-22 15:00:00,55.63,55.69,55.61,55.69,22213.0,48.7306,48.7832,48.7131,48.7832,22213.0
2019-02-22 15:05:00,55.68,55.69,55.64,55.65,32865.0,48.7744,48.7832,48.7394,48.7481,32865.0
2019-02-22 15:10:00,55.65,55.69,55.65,55.68,42660.0,48.7481,48.7832,48.7481,48.7744,42660.0
2019-02-22 15:15:00,55.68,55.68,55.62,55.65,31479.0,48.7744,48.7744,48.7218,48.7481,31479.0
2019-02-22 15:20:00,55.65,55.68,55.63,55.64,20788.0,48.7481,48.7744,48.7306,48.7394,20788.0
2019-02-22 15:25:00,55.64,55.69,55.63,55.68,47735.0,48.7394,48.7832,48.7306,48.7744,47735.0
2019-02-22 15:30:00,55.68,55.71,55.65,55.69,52525.0,48.7744,48.8007,48.7481,48.7832,52525.0
2019-02-22 15:35:00,55.69,55.7,55.66,55.67,36645.0,48.7832,48.7919,48.7569,48.7656,36645.0
2019-02-22 15:40:00,55.66,55.7,55.65,55.68,52507.0,48.7569,48.7919,48.7481,48.7744,52507.0
2019-02-22 15:45:00,55.69,55.72,55.67,55.68,130771.0,48.7832,48.8094,48.7656,48.7744,130771.0
2019-02-22 15:50:00,55.68,55.72,55.65,55.7,221619.0,48.7744,48.8094,48.7481,48.7919,221619.0
2019-02-22 15:55:00,55.7,55.78,55.7,55.76,383413.0,48.7919,48.862,48.7919,48.8445,383413.0
2019-02-25 09:30:00,56.01,56.12,55.96,56.09,324460.0,49.0635,49.1598,49.0197,49.1336,324460.0
2019-02-25 09:35:00,56.1,56.16,56.07,56.13,150507.0,49.1423,49.1949,49.116,49.1686,150507.0
2019-02-25 09:40:00,56.13,56.14,55.95,56.02,169965.0,49.1686,49.1774,49.0109,49.0722,169965.0
2019-02-25 09:45:00,56.02,56.04,55.89,55.94,172597.0,49.0722,49.0898,48.9584,49.0022,172597.0
2019-02-25 09:50:00,55.93,56.01,55.9,55.95,62556.0,48.9934,49.0635,48.9671,49.0109,62556.0
2019-02-25 09:55:00,55.95,55.99,55.9,55.96,71534.0,49.0109,49.046,48.9671,49.0197,71534.0
2019-02-25 10:00:00,55.97,55.97,55.91,55.95,53364.0,49.0284,49.0284,48.9759,49.0109,53364.0
2019-02-25 10:05:00,55.95,56.07,55.95,56.06,127599.0,49.0109,49.116,49.0109,49.1073,127599.0
2019-02-25 10:10:00,56.06,56.08,56.02,56.07,50690.0,49.1073,49.1248,49.0722,49.116,50690.0
2019-02-25 10:15:00,56.08,56.09,56.03,56.07,48755.0,49.1248,49.1336,49.081,49.116,48755.0
2019-02-25 10:20:00,56.07,56.09,56.02,56.07,397547.0,49.116,49.1336,49.0722,49.116,397547.0
2019-02-25 10:25:00,56.07,56.07,56.0,56.04,61154.0,49.116,49.116,49.0547,49.0898,61154.0
2019-02-25 10:30:00,56.04,56.06,56.01,56.02,63292.0,49.0898,49.1073,49.0635,49.0722,63292.0
2019-02-25 10:35:00,56.02,56.09,56.01,56.09,64417.0,49.0722,49.1336,49.0635,49.1336,64417.0
2019-02-25 10:40:00,56.08,56.09,56.05,56.07,70779.0,49.1248,49.1336,49.0985,49.116,70779.0
2019-02-25 10:45:00,56.08,56.16,56.07,56.15,52610.0,49.1248,49.1949,49.116,49.1861,52610.0
2019-02-25 10:50:00,56.16,56.28,56.13,56.28,196959.0,49.1949,49.3,49.1686,49.3,196959.0
2019-02-25 10:55:00,56.28,56.29,56.22,56.22,34898.0,49.3,49.3087,49.2474,49.2474,34898.0
2019-02-25 11:00:00,56.23,56.28,56.22,56.27,45453.0,49.2562,49.3,49.2474,49.2912,45453.0
2019-02-25 11:05:00,56.27,56.28,56.23,56.24,39507.0,49.2912,49.3,49.2562,49.2649,39507.0
2019-02-25 11:10:00,56.24,56.25,56.16,56.16,44541.0,49.2649,49.2737,49.1949,49.1949,44541.0
2019-02-25 11:15:00,56.16,56.2,56.15,56.17,37553.0,49.1949,49.2299,49.1861,49.2036,37553.0
2019-02-25 11:20:00,56.17,56.18,56.15,56.16,32428.0,49.2036,49.2124,49.1861,49.1949,32428.0
2019-02-25 11:25:00,56.16,56.16,56.11,56.14,30336.0,49.1949,49.1949,49.1511,49.1774,30336.0
2019-02-25 11:30:00,56.14,56.21,56.13,56.2,34422.0,49.1774,49.2387,49.1686,49.2299,34422.0
2019-02-25 11:35:00,56.2,56.22,56.17,56.19,34493.0,49.2299,49.2474,49.2036,49.2212,34493.0
2019-02-25 11:40:00,56.19,56.28,56.18,56.27,21522.0,49.2212,49.3,49.2124,49.2912,21522.0
2019-02-25 11:45:00,56.26,56.3,56.25,56.29,28670.0,49.2825,49.3175,49.2737,49.3087,28670.0
2019-02-25 11:50:00,56.29,56.3,56.21,56.22,19373.0,49.3087,49.3175,49.2387,49.2474,19373.0
2019-02-25 11:55:00,56.22,56.24,56.2,56.21,54294.0,49.2474,49.2649,49.2299,49.2387,54294.0
2019-02-25 12:00:00,56.2,56.22,56.19,56.2,40642.0,49.2299,49.2474,49.2212,49.2299,40642.0
2019-02-25 12:05:00,56.2,56.22,56.18,56.21,23714.0,49.2299,49.2474,49.2124,49.2387,23714.0
2019-02-25 12:10:00,56.22,56.24,56.2,56.23,38120.0,49.2474,49.2649,49.2299,49.2562,38120.0
2019-02-25 12:15:00,56.23,56.25,56.21,56.21,38411.0,49.2562,49.2737,49.2387,49.2387,38411.0
2019-02-25 12:20:00,56.22,56.22,56.15,56.16,23846.0,49.2474,49.2474,49.1861,49.1949,23846.0
2019-02-25 12:25:00,56.15,56.19,56.15,56.17,42049.0,49.1861,49.2212,49.1861,49.2036,42049.0
2019-02-25 12:30:00,56.17,56.19,56.15,56.18,33619.0,49.2036,49.2212,49.1861,49.2124,33619.0
2019-02-25 12:35:00,56.18,56.19,56.15,56.16,35350.0,49.2124,49.2212,49.1861,49.1949,35350.0
2019-02-25 12:40:00,56.17,56.21,56.17,56.21,53337.0,49.2036,49.2387,49.2036,49.2387,53337.0
2019-02-25 12:45:00,56.2,56.22,56.18,56.21,35104.0,49.2299,49.2474,49.2124,49.2387,35104.0
2019-02-25 12:50:00,56.21,56.23,56.18,56.2,43971.0,49.2387,49.2562,49.2124,49.2299,43971.0
2019-02-25 12:55:00,56.2,56.21,56.16,56.18,37895.0,49.2299,49.2387,49.1949,49.2124,37895.0
2019-02-25 13:00:00,56.18,56.23,56.16,56.2,17565.0,49.2124,49.2562,49.1949,49.2299,17565.0
2019-02-25 13:05:00,56.21,56.22,56.18,56.21,19919.0,49.2387,49.2474,49.2124,49.2387,19919.0
2019-02-25 13:10:00,56.22,56.23,56.2,56.21,24198.0,49.2474,49.2562,49.2299,49.2387,24198.0
2019-02-25 13:15:00,56.21,56.24,56.18,56.18,37379.0,49.2387,49.2649,49.2124,49.2124,37379.0
2019-02-25 13:20:00,56.18,56.19,56.17,56.17,25461.0,49.2124,49.2212,49.2036,49.2036,25461.0
2019-02-25 13:25:00,56.17,56.18,56.15,56.16,29768.0,49.2036,49.2124,49.1861,49.1949,29768.0
2019-02-25 13:30:00,56.16,56.17,56.08,56.11,26189.0,49.1949,49.2036,49.1248,49.1511,26189.0
2019-02-25 13:35:00,56.1,56.1,56.07,56.08,17301.0,49.1423,49.1423,49.116,49.1248,17301.0
2019-02-25 13:40:00,56.09,56.14,56.09,56.13,31867.0,49.1336,49.1774,49.1336,49.1686,31867.0
2019-02-25 13:45:00,56.13,56.14,56.12,56.12,35739.0,49.1686,49.1774,49.1598,49.1598,35739.0
2019-02-25 13:50:00,56.12,56.16,56.12,56.16,21336.0,49.1598,49.1949,49.1598,49.1949,21336.0
2019-02-25 13:55:00,56.16,56.17,56.14,56.16,13949.0,49.1949,49.2036,49.1774,49.1949,13949.0
2019-02-25 14:00:00,56.16,56.2,56.16,56.18,55877.0,49.1949,49.2299,49.1949,49.2124,55877.0
2019-02-25 14:05:00,56.17,56.2,56.16,56.19,71692.0,49.2036,49.2299,49.1949,49.2212,71692.0
2019-02-25 14:10:00,56.19,56.21,56.18,56.2,45305.0,49.2212,49.2387,49.2124,49.2299,45305.0
2019-02-25 14:15:00,56.2,56.23,56.19,56.2,46528.0,49.2299,49.2562,49.2212,49.2299,46528.0
2019-02-25 14:20:00,56.2,56.21,56.18,56.19,48599.0,49.2299,49.2387,49.2124,49.2212,48599.0
2019-02-25 14:25:00,56.19,56.2,56.18,56.2,37178.0,49.2212,49.2299,49.2124,49.2299,37178.0
2019-02-25 14:30:00,56.19,56.2,56.16,56.19,64431.0,49.2212,49.2299,49.1949,49.2212,64431.0
2019-02-25 14:35:00,56.19,56.2,56.18,56.2,48526.0,49.2212,49.2299,49.2124,49.2299,48526.0
2019-02-25 14:40:00,56.2,56.21,56.19,56.21,33139.0,49.2299,49.2387,49.2212,49.2387,33139.0
2019-02-25 14:45:00,56.21,56.22,56.2,56.21,77933.0,49.2387,49.2474,49.2299,49.2387,77933.0
2019-02-25 14:50:00,56.21,56.22,56.15,56.17,87808.0,49.2387,49.2474,49.1861,49.2036,87808.0
2019-02-25 14:55:00,56.16,56.18,56.14,56.15,32651.0,49.1949,49.2124,49.1774,49.1861,32651.0
2019-02-25 15:00:00,56.15,56.16,56.12,56.13,58382.0,49.1861,49.1949,49.1598,49.1686,58382.0
2019-02-25 15:05:00,56.13,56.14,56.11,56.11,143309.0,49.1686,49.1774,49.1511,49.1511,143309.0
2019-02-25 15:10:00,56.11,56.14,56.1,56.12,80993.0,49.1511,49.1774,49.1423,49.1598,80993.0
2019-02-25 15:15:00,56.12,56.15,56.11,56.13,52468.0,49.1598,49.1861,49.1511,49.1686,52468.0
2019-02-25 15:20:00,56.13,56.14,56.12,56.14,88915.0,49.1686,49.1774,49.1598,49.1774,88915.0
2019-02-25 15:25:00,56.14,56.15,56.06,56.07,126303.0,49.1774,49.1861,49.1073,49.116,126303.0
2019-02-25 15:30:00,56.07,56.15,56.06,56.15,104697.0,49.116,49.1861,49.1073,49.1861,104697.0
2019-02-25 15:35:00,56.15,56.18,56.14,56.17,71255.0,49.1861,49.2124,49.1774,49.2036,71255.0
2019-02-25 15:40:00,56.17,56.19,56.16,56.18,79447.0,49.2036,49.2212,49.1949,49.2124,79447.0
2019-02-25 15:45:00,56.18,56.19,56.15,56.17,134438.0,49.2124,49.2212,49.1861,49.2036,134438.0
2019-02-25 15:50:00,56.17,56.18,56.13,56.17,188221.0,49.2036,49.2124,49.1686,49.2036,188221.0
2019-02-25 15:55:00,56.18,56.22,56.13,56.15,495929.0,49.2124,49.2474,49.1686,49.1861,495929.0
2019-02-26 09:30:00,56.01,56.13,55.97,56.06,274089.0,49.0635,49.1686,49.0284,49.1073,274089.0
2019-02-26 09:35:00,56.05,56.18,56.02,56.11,167343.0,49.0985,49.2124,49.0722,49.1511,167343.0
2019-02-26 09:40:00,56.11,56.11,56.02,56.05,227931.0,49.1511,49.1511,49.0722,49.0985,227931.0
2019-02-26 09:45:00,56.05,56.06,55.99,56.02,127601.0,49.0985,49.1073,49.046,49.0722,127601.0
2019-02-26 09:50:00,56.03,56.06,55.94,55.99,130967.0,49.081,49.1073,49.0022,49.046,130967.0
2019-02-26 09:55:00,55.98,56.03,55.93,55.94,84107.0,49.0372,49.081,48.9934,49.0022,84107.0
2019-02-26 10:00:00,55.94,56.13,55.9,56.13,210879.0,49.0022,49.1686,48.9671,49.1686,210879.0
2019-02-26 10:05:00,56.13,56.14,55.95,55.97,95504.0,49.1686,49.1774,49.0109,49.0284,95504.0
2019-02-26 10:10:00,55.97,55.98,55.92,55.93,110537.0,49.0284,49.0372,48.9846,48.9934,110537.0
2019-02-26 10:15:00,55.94,55.96,55.86,55.92,117091.0,49.0022,49.0197,48.9321,48.9846,117091.0
2019-02-26 10:20:00,55.92,56.0,55.9,55.97,159255.0,48.9846,49.0547,48.9671,49.0284,159255.0
2019-02-26 10:25:00,55.98,56.01,55.94,56.0,240192.0,49.0372,49.0635,49.0022,49.0547,240192.0
2019-02-26 10:30:00,56.0,56.04,55.98,56.03,155156.0,49.0547,49.0898,49.0372,49.081,155156.0
2019-02-26 10:35:00,56.03,56.06,56.02,56.04,133599.0,49.081,49.1073,49.0722,49.0898,133599.0
2019-02-26 10:40:00,56.04,56.06,56.02,56.02,99723.0,49.0898,49.1073,49.0722,49.0722,99723.0
2019-02-26 10:45:00,56.02,56.05,55.95,55.96,68034.0,49.0722,49.0985,49.0109,49.0197,68034.0
2019-02-26 10:50:00,55.96,55.96,55.88,55.9,197008.0,49.0197,49.0197,48.9496,48.9671,197008.0
2019-02-26 10:55:00,55.9,55.9,55.85,55.86,78319.0,48.9671,48.9671,48.9233,48.9321,78319.0
2019-02-26 11:00:00,55.85,55.9,55.83,55.89,98414.0,48.9233,48.9671,48.9058,48.9584,98414.0
2019-02-26 11:05:00,55.9,55.99,55.89,55.98,95789.0,48.9671,49.046,48.9584,49.0372,95789.0
2019-02-26 11:10:00,55.98,56.07,55.97,56.07,148092.0,49.0372,49.116,49.0284,49.116,148092.0
2019-02-26 11:15:00,56.06,56.12,56.06,56.1,205783.0,49.1073,49.1598,49.1073,49.1423,205783.0
2019-02-26 11:20:00,56.11,56.11,56.02,56.05,57450.0,49.1511,49.1511,49.0722,49.0985,57450.0
2019-02-26 11:25:00,56.04,56.1,56.04,56.1,53473.0,49.0898,49.1423,49.0898,49.1423,53473.0
2019-02-26 11:30:00,56.1,56.16,56.09,56.11,60663.0,49.1423,49.1949,49.1336,49.1511,60663.0
2019-02-26 11:35:00,56.09,56.1,56.07,56.08,38393.0,49.1336,49.1423,49.116,49.1248,38393.0
2019-02-26 11:40:00,56.08,56.12,56.07,56.11,44547.0,49.1248,49.1598,49.116,49.1511,44547.0
2019-02-26 11:45:00,56.1,56.17,56.1,56.14,53048.0,49.1423,49.2036,49.1423,49.1774,53048.0
2019-02-26 11:50:00,56.14,56.14,56.08,56.12,56194.0,49.1774,49.1774,49.1248,49.1598,56194.0
2019-02-26 11:55:00,56.11,56.11,56.05,56.07,37686.0,49.1511,49.1511,49.0985,49.116,37686.0
2019-02-26 12:00:00,56.07,56.08,56.04,56.06,27863.0,49.116,49.1248,49.0898,49.1073,27863.0
2019-02-26 12:05:00,56.05,56.08,56.05,56.07,26841.0,49.0985,49.1248,49.0985,49.116,26841.0
2019-02-26 12:10:00,56.06,56.1,56.04,56.07,24915.0,49.1073,49.1423,49.0898,49.116,24915.0
2019-02-26 12:15:00,56.07,56.11,56.07,56.1,25581.0,49.116,49.1511,49.116,49.1423,25581.0
2019-02-26 12:20:00,56.1,56.11,56.08,56.1,15463.0,49.1423,49.1511,49.1248,49.1423,15463.0
2019-02-26 12:25:00,56.1,56.11,56.07,56.08,15784.0,49.1423,49.1511,49.116,49.1248,15784.0
2019-02-26 12:30:00,56.08,56.09,56.03,56.05,26125.0,49.1248,49.1336,49.081,49.0985,26125.0
2019-02-26 12:35:00,56.04,56.04,55.99,56.0,20588.0,49.0898,49.0898,49.046,49.0547,20588.0
2019-02-26 12:40:00,56.0,56.04,55.99,56.04,48193.0,49.0547,49.0898,49.046,49.0898,48193.0
2019-02-26 12:45:00,56.03,56.05,56.0,56.02,44702.0,49.081,49.0985,49.0547,49.0722,44702.0
2019-02-26 12:50:00,56.03,56.04,55.99,56.0,13200.0,49.081,49.0898,49.046,49.0547,13200.0
2019-02-26 12:55:00,56.0,56.04,55.99,56.01,18146.0,49.0547,49.0898,49.046,49.0635,18146.0
2019-02-26 13:00:00,56.01,56.04,56.0,56.02,25085.0,49.0635,49.0898,49.0547,49.0722,25085.0
2019-02-26 13:05:00,56.02,56.05,56.0,56.03,35756.0,49.0722,49.0985,49.0547,49.081,35756.0
2019-02-26 13:10:00,56.03,56.05,56.02,56.03,18968.0,49.081,49.0985,49.0722,49.081,18968.0
2019-02-26 13:15:00,56.04,56.05,56.01,56.04,19963.0,49.0898,49.0985,49.0635,49.0898,19963.0
2019-02-26 13:20:00,56.03,56.05,56.02,56.04,16162.0,49.081,49.0985,49.0722,49.0898,16162.0
2019-02-26 13:25:00,56.04,56.04,56.01,56.01,50036.0,49.0898,49.0898,49.0635,49.0635,50036.0
2019-02-26 13:30:00,56.02,56.02,55.98,55.98,39279.0,49.0722,49.0722,49.0372,49.0372,39279.0
2019-02-26 13:35:00,55.98,55.99,55.95,55.96,50209.0,49.0372,49.046,49.0109,49.0197,50209.0
2019-02-26 13:40:00,55.96,55.97,55.95,55.97,24954.0,49.0197,49.0284,49.0109,49.0284,24954.0
2019-02-26 13:45:00,55.96,56.0,55.96,56.0,39093.0,49.0197,49.0547,49.0197,49.0547,39093.0
2019-02-26 13:50:00,56.0,56.01,55.97,55.98,37356.0,49.0547,49.0635,49.0284,49.0372,37356.0
2019-02-26 13:55:00,55.99,56.0,55.97,55.99,32523.0,49.046,49.0547,49.0284,49.046,32523.0
2019-02-26 14:00:00,55.98,56.05,55.98,56.05,43910.0,49.0372,49.0985,49.0372,49.0985,43910.0
2019-02-26 14:05:00,56.04,56.05,55.98,56.0,69338.0,49.0898,49.0985,49.0372,49.0547,69338.0
2019-02-26 14:10:00,56.0,56.02,55.99,56.0,18285.0,49.0547,49.0722,49.046,49.0547,18285.0
2019-02-26 14:15:00,56.0,56.02,55.98,56.0,26482.0,49.0547,49.0722,49.0372,49.0547,26482.0
2019-02-26 14:20:00,56.01,56.01,55.96,55.98,18974.0,49.0635,49.0635,49.0197,49.0372,18974.0
2019-02-26 14:25:00,55.98,55.99,55.96,55.96,31392.0,49.0372,49.046,49.0197,49.0197,31392.0
2019-02-26 14:30:00,55.96,56.01,55.95,56.01,24082.0,49.0197,49.0635,49.0109,49.0635,24082.0
2019-02-26 14:35:00,56.01,56.04,56.0,56.04,35859.0,49.0635,49.0898,49.0547,49.0898,35859.0
2019-02-26 14:40:00,56.04,56.07,56.03,56.05,29459.0,49.0898,49.116,49.081,49.0985,29459.0
2019-02-26 14:45:00,56.05,56.06,55.99,56.01,105134.0,49.0985,49.1073,49.046,49.0635,105134.0
2019-02-26 14:50:00,56.0,56.03,55.99,56.01,56574.0,49.0547,49.081,49.046,49.0635,56574.0
2019-02-26 14:55:00,56.01,56.02,55.98,55.98,23112.0,49.0635,49.0722,49.0372,49.0372,23112.0
2019-02-26 15:00:00,55.98,56.06,55.98,56.06,63307.0,49.0372,49.1073,49.0372,49.1073,63307.0
2019-02-26 15:05:00,56.06,56.06,56.01,56.01,56980.0,49.1073,49.1073,49.0635,49.0635,56980.0
2019-02-26 15:10:00,56.01,56.01,55.97,55.98,32732.0,49.0635,49.0635,49.0284,49.0372,32732.0
2019-02-26 15:15:00,55.98,56.04,55.98,55.99,48767.0,49.0372,49.0898,49.0372,49.046,48767.0
2019-02-26 15:20:00,55.99,56.01,55.96,55.97,57618.0,49.046,49.0635,49.0197,49.0284,57618.0
2019-02-26 15:25:00,55.97,55.97,55.92,55.93,28889.0,49.0284,49.0284,48.9846,48.9934,28889.0
2019-02-26 15:30:00,55.94,56.0,55.93,55.97,66215.0,49.0022,49.0547,48.9934,49.0284,66215.0
2019-02-26 15:35:00,55.96,55.96,55.92,55.92,47097.0,49.0197,49.0197,48.9846,48.9846,47097.0
2019-02-26 15:40:00,55.93,55.98,55.93,55.95,85648.0,48.9934,49.0372,48.9934,49.0109,85648.0
2019-02-26 15:45:00,55.94,55.95,55.91,55.92,79004.0,49.0022,49.0109,48.9759,48.9846,79004.0
2019-02-26 15:50:00,55.93,55.94,55.9,55.91,168407.0,48.9934,49.0022,48.9671,48.9759,168407.0
2019-02-26 15:55:00,55.92,55.92,55.8,55.81,298373.0,48.9846,48.9846,48.8795,48.8883,298373.0
2019-02-27 09:30:00,55.7,55.77,55.64,55.74,117093.0,48.7919,48.8532,48.7394,48.827,117093.0
2019-02-27 09:35:00,55.75,55.79,55.7,55.79,62955.0,48.8357,48.8708,48.7919,48.8708,62955.0
2019-02-27 09:40:00,55.8,55.83,55.72,55.74,83125.0,48.8795,48.9058,48.8094,48.827,83125.0
2019-02-27 09:45:00,55.74,55.74,55.65,55.68,51562.0,48.827,48.827,48.7481,48.7744,51562.0
2019-02-27 09:50:00,55.68,55.69,55.63,55.64,24929.0,48.7744,48.7832,48.7306,48.7394,24929.0
2019-02-27 09:55:00,55.63,55.63,55.56,55.59,50798.0,48.7306,48.7306,48.6693,48.6956,50798.0
2019-02-27 10:00:00,55.59,55.65,55.57,55.59,56198.0,48.6956,48.7481,48.678,48.6956,56198.0
2019-02-27 10:05:00,55.59,55.66,55.58,55.66,56798.0,48.6956,48.7569,48.6868,48.7569,56798.0
2019-02-27 10:10:00,55.65,55.65,55.37,55.46,261198.0,48.7481,48.7481,48.5028,48.5817,261198.0
2019-02-27 10:15:00,55.46,55.59,55.43,55.58,139321.0,48.5817,48.6956,48.5554,48.6868,139321.0
2019-02-27 10:20:00,55.57,55.58,55.45,55.48,71902.0,48.678,48.6868,48.5729,48.5992,71902.0
2019-02-27 10:25:00,55.47,55.52,55.45,55.52,61853.0,48.5904,48.6342,48.5729,48.6342,61853.0
2019-02-27 10:30:00,55.52,55.54,55.48,55.5,66606.0,48.6342,48.6518,48.5992,48.6167,66606.0
2019-02-27 10:35:00,55.51,55.53,55.45,55.52,45438.0,48.6255,48.643,48.5729,48.6342,45438.0
2019-02-27 10:40:00,55.53,55.55,55.51,55.55,37586.0,48.643,48.6605,48.6255,48.6605,37586.0
2019-02-27 10:45:00,55.55,55.56,55.49,55.54,106293.0,48.6605,48.6693,48.608,48.6518,106293.0
2019-02-27 10:50:00,55.54,55.59,55.51,55.56,127825.0,48.6518,48.6956,48.6255,48.6693,127825.0
2019-02-27 10:55:00,55.56,55.56,55.51,55.53,24374.0,48.6693,48.6693,48.6255,48.643,24374.0
2019-02-27 11:00:00,55.53,55.58,55.5,55.54,65297.0,48.643,48.6868,48.6167,48.6518,65297.0
2019-02-27 11:05:00,55.55,55.59,55.51,55.59,30317.0,48.6605,48.6956,48.6255,48.6956,30317.0
2019-02-27 11:10:00,55.59,55.6,55.53,55.56,32173.0,48.6956,48.7043,48.643,48.6693,32173.0
2019-02-27 11:15:00,55.55,55.56,55.53,55.54,28974.0,48.6605,48.6693,48.643,48.6518,28974.0
2019-02-27 11:20:00,55.55,55.59,55.54,55.56,20589.0,48.6605,48.6956,48.6518,48.6693,20589.0
2019-02-27 11:25:00,55.56,55.62,55.56,55.59,45101.0,48.6693,48.7218,48.6693,48.6956,45101.0
2019-02-27 11:30:00,55.59,55.61,55.58,55.61,22293.0,48.6956,48.7131,48.6868,48.7131,22293.0
2019-02-27 11:35:00,55.62,55.68,55.61,55.67,36678.0,48.7218,48.7744,48.7131,48.7656,36678.0
2019-02-27 11:40:00,55.67,55.69,55.64,55.64,28865.0,48.7656,48.7832,48.7394,48.7394,28865.0
2019-02-27 11:45:00,55.64,55.67,55.63,55.66,27099.0,48.7394,48.7656,48.7306,48.7569,27099.0
2019-02-27 11:50:00,55.66,55.69,55.65,55.67,18926.0,48.7569,48.7832,48.7481,48.7656,18926.0
2019-02-27 11:55:00,55.68,55.69,55.67,55.67,17333.0,48.7744,48.7832,48.7656,48.7656,17333.0
2019-02-27 12:00:00,55.68,55.68,55.63,55.66,38058.0,48.7744,48.7744,48.7306,48.7569,38058.0
2019-02-27 12:05:00,55.67,55.7,55.65,55.7,22480.0,48.7656,48.7919,48.7481,48.7919,22480.0
2019-02-27 12:10:00,55.69,55.71,55.67,55.71,22000.0,48.7832,48.8007,48.7656,48.8007,22000.0
2019-02-27 12:15:00,55.71,55.72,55.69,55.7,27764.0,48.8007,48.8094,48.7832,48.7919,27764.0
2019-02-27 12:20:00,55.7,55.72,55.68,55.7,25972.0,48.7919,48.8094,48.7744,48.7919,25972.0
2019-02-27 12:25:00,55.7,55.76,55.7,55.74,43568.0,48.7919,48.8445,48.7919,48.827,43568.0
2019-02-27 12:30:00,55.74,55.8,55.74,55.8,111402.0,48.827,48.8795,48.827,48.8795,111402.0
2019-02-27 12:35:00,55.8,55.83,55.78,55.83,97280.0,48.8795,48.9058,48.862,48.9058,97280.0
2019-02-27 12:40:00,55.83,55.88,55.82,55.86,133171.0,48.9058,48.9496,48.897,48.9321,133171.0
2019-02-27 12:45:00,55.86,55.88,55.85,55.87,92926.0,48.9321,48.9496,48.9233,48.9408,92926.0
2019-02-27 12:50:00,55.88,55.9,55.86,55.87,124075.0,48.9496,48.9671,48.9321,48.9408,124075.0
2019-02-27 12:55:00,55.86,55.87,55.84,55.86,14807.0,48.9321,48.9408,48.9146,48.9321,14807.0
2019-02-27 13:00:00,55.85,55.87,55.84,55.84,40681.0,48.9233,48.9408,48.9146,48.9146,40681.0
2019-02-27 13:05:00,55.85,55.86,55.83,55.84,30577.0,48.9233,48.9321,48.9058,48.9146,30577.0
2019-02-27 13:10:00,55.84,55.87,55.83,55.87,44387.0,48.9146,48.9408,48.9058,48.9408,44387.0
2019-02-27 13:15:00,55.87,55.89,55.87,55.87,55792.0,48.9408,48.9584,48.9408,48.9408,55792.0
2019-02-27 13:20:00,55.87,55.89,55.86,55.87,67778.0,48.9408,48.9584,48.9321,48.9408,67778.0
2019-02-27 13:25:00,55.86,55.87,55.82,55.83,30183.0,48.9321,48.9408,48.897,48.9058,30183.0
2019-02-27 13:30:00,55.84,55.84,55.82,55.82,12789.0,48.9146,48.9146,48.897,48.897,12789.0
2019-02-27 13:35:00,55.82,55.82,55.78,55.79,17447.0,48.897,48.897,48.862,48.8708,17447.0
2019-02-27 13:40:00,55.79,55.79,55.76,55.76,33076.0,48.8708,48.8708,48.8445,48.8445,33076.0
2019-02-27 13:45:00,55.76,55.78,55.75,55.76,62849.0,48.8445,48.862,48.8357,48.8445,62849.0
2019-02-27 13:50:00,55.77,55.78,55.74,55.74,28517.0,48.8532,48.862,48.827,48.827,28517.0
2019-02-27 13:55:00,55.75,55.76,55.73,55.74,26035.0,48.8357,48.8445,48.8182,48.827,26035.0
2019-02-27 14:00:00,55.73,55.75,55.71,55.73,58456.0,48.8182,48.8357,48.8007,48.8182,58456.0
2019-02-27 14:05:00,55.74,55.74,55.71,55.72,29880.0,48.827,48.827,48.8007,48.8094,29880.0
2019-02-27 14:10:00,55.72,55.8,55.72,55.8,44252.0,48.8094,48.8795,48.8094,48.8795,44252.0
2019-02-27 14:15:00,55.81,55.85,55.81,55.85,19723.0,48.8883,48.9233,48.8883,48.9233,19723.0
2019-02-27 14:20:00,55.85,55.85,55.8,55.8,35650.0,48.9233,48.9233,48.8795,48.8795,35650.0
2019-02-27 14:25:00,55.8,55.81,55.79,55.8,21610.0,48.8795,48.8883,48.8708,48.8795,21610.0
2019-02-27 14:30:00,55.8,55.81,55.78,55.81,28920.0,48.8795,48.8883,48.862,48.8883,28920.0
2019-02-27 14:35:00,55.82,55.84,55.79,55.8,12865.0,48.897,48.9146,48.8708,48.8795,12865.0
2019-02-27 14:40:00,55.79,55.84,55.78,55.8,16143.0,48.8708,48.9146,48.862,48.8795,16143.0
2019-02-27 14:45:00,55.8,55.81,55.76,55.76,23274.0,48.8795,48.8883,48.8445,48.8445,23274.0
2019-02-27 14:50:00,55.75,55.77,55.7,55.71,70036.0,48.8357,48.8532,48.7919,48.8007,70036.0
2019-02-27 14:55:00,55.72,55.73,55.7,55.71,33796.0,48.8094,48.8182,48.7919,48.8007,33796.0
2019-02-27 15:00:00,55.71,55.73,55.69,55.7,65720.0,48.8007,48.8182,48.7832,48.7919,65720.0
2019-02-27 15:05:00,55.7,55.76,55.7,55.75,49170.0,48.7919,48.8445,48.7919,48.8357,49170.0
2019-02-27 15:10:00,55.75,55.77,55.72,55.75,60295.0,48.8357,48.8532,48.8094,48.8357,60295.0
2019-02-27 15:15:00,55.74,55.76,55.72,55.72,12968.0,48.827,48.8445,48.8094,48.8094,12968.0
2019-02-27 15:20:00,55.72,55.73,55.68,55.68,31033.0,48.8094,48.8182,48.7744,48.7744,31033.0
2019-02-27 15:25:00,55.68,55.7,55.65,55.65,46381.0,48.7744,48.7919,48.7481,48.7481,46381.0
2019-02-27 15:30:00,55.65,55.7,55.65,55.68,101136.0,48.7481,48.7919,48.7481,48.7744,101136.0
2019-02-27 15:35:00,55.68,55.73,55.68,55.73,46763.0,48.7744,48.8182,48.7744,48.8182,46763.0
2019-02-27 15:40:00,55.72,55.73,55.67,55.68,44868.0,48.8094,48.8182,48.7656,48.7744,44868.0
2019-02-27 15:45:00,55.68,55.69,55.66,55.68,89007.0,48.7744,48.7832,48.7569,48.7744,89007.0
2019-02-27 15:50:00,55.68,55.69,55.63,55.68,184971.0,48.7744,48.7832,48.7306,48.7744,184971.0
2019-02-27 15:55:00,55.68,55.74,55.68,55.72,271511.0,48.7744,48.827,48.7744,48.8094,271511.0
2019-02-28 09:30:00,55.67,55.72,55.5,55.51,114859.0,48.7656,48.8094,48.6167,48.6255,114859.0
2019-02-28 09:35:00,55.51,55.53,55.41,55.45,82548.0,48.6255,48.643,48.5379,48.5729,82548.0
2019-02-28 09:40:00,55.44,55.5,55.38,55.39,74388.0,48.5642,48.6167,48.5116,48.5204,74388.0
2019-02-28 09:45:00,55.39,55.42,55.33,55.34,79642.0,48.5204,48.5466,48.4678,48.4766,79642.0
2019-02-28 09:50:00,55.33,55.34,55.27,55.33,46519.0,48.4678,48.4766,48.4153,48.4678,46519.0
2019-02-28 09:55:00,55.34,55.41,55.34,55.4,46475.0,48.4766,48.5379,48.4766,48.5291,46475.0
2019-02-28 10:00:00,55.39,55.39,55.3,55.32,98506.0,48.5204,48.5204,48.4415,48.4591,98506.0
2019-02-28 10:05:00,55.31,55.31,55.2,55.2,54555.0,48.4503,48.4503,48.3539,48.3539,54555.0
2019-02-28 10:10:00,55.2,55.31,55.2,55.27,118536.0,48.3539,48.4503,48.3539,48.4153,118536.0
2019-02-28 10:15:00,55.27,55.29,55.25,55.26,35400.0,48.4153,48.4328,48.3977,48.4065,35400.0
2019-02-28 10:20:00,55.25,55.27,55.23,55.23,18549.0,48.3977,48.4153,48.3802,48.3802,18549.0
2019-02-28 10:25:00,55.22,55.23,55.18,55.23,17931.0,48.3715,48.3802,48.3364,48.3802,17931.0
2019-02-28 10:30:00,55.22,55.28,55.22,55.26,40102.0,48.3715,48.424,48.3715,48.4065,40102.0
2019-02-28 10:35:00,55.27,55.3,55.2,55.2,27359.0,48.4153,48.4415,48.3539,48.3539,27359.0
2019-02-28 10:40:00,55.2,55.2,55.14,55.14,127094.0,48.3539,48.3539,48.3014,48.3014,127094.0
2019-02-28 10:45:00,55.13,55.15,55.09,55.11,33819.0,48.2926,48.3101,48.2576,48.2751,33819.0
2019-02-28 10:50:00,55.12,55.12,54.98,55.04,55714.0,48.2839,48.2839,48.1612,48.2138,55714.0
2019-02-28 10:55:00,55.04,55.06,55.02,55.03,24389.0,48.2138,48.2313,48.1963,48.205,24389.0
2019-02-28 11:00:00,55.02,55.07,55.01,55.03,42212.0,48.1963,48.2401,48.1875,48.205,42212.0
2019-02-28 11:05:00,55.04,55.05,54.93,54.97,174586.0,48.2138,48.2225,48.1174,48.1525,174586.0
2019-02-28 11:10:00,54.97,55.03,54.97,55.02,55315.0,48.1525,48.205,48.1525,48.1963,55315.0
2019-02-28 11:15:00,55.01,55.06,55.0,55.06,38370.0,48.1875,48.2313,48.1787,48.2313,38370.0
2019-02-28 11:20:00,55.05,55.14,55.04,55.14,58507.0,48.2225,48.3014,48.2138,48.3014,58507.0
2019-02-28 11:25:00,55.13,55.19,55.12,55.14,99105.0,48.2926,48.3452,48.2839,48.3014,99105.0
2019-02-28 11:30:00,55.14,55.17,55.11,55.16,71886.0,48.3014,48.3277,48.2751,48.3189,71886.0
2019-02-28 11:35:00,55.16,55.22,55.14,55.21,74561.0,48.3189,48.3715,48.3014,48.3627,74561.0
2019-02-28 11:40:00,55.21,55.21,55.14,55.15,55065.0,48.3627,48.3627,48.3014,48.3101,55065.0
2019-02-28 11:45:00,55.14,55.18,55.12,55.13,59449.0,48.3014,48.3364,48.2839,48.2926,59449.0
2019-02-28 11:50:00,55.12,55.14,55.09,55.1,49802.0,48.2839,48.3014,48.2576,48.2663,49802.0
2019-02-28 11:55:00,55.1,55.12,55.08,55.1,34344.0,48.2663,48.2839,48.2488,48.2663,34344.0
2019-02-28 12:00:00,55.1,55.1,55.07,55.07,50029.0,48.2663,48.2663,48.2401,48.2401,50029.0
2019-02-28 12:05:00,55.07,55.09,55.06,55.07,39332.0,48.2401,48.2576,48.2313,48.2401,39332.0
2019-02-28 12:10:00,55.06,55.09,55.06,55.06,34475.0,48.2313,48.2576,48.2313,48.2313,34475.0
2019-02-28 12:15:00,55.06,55.13,55.06,55.12,34445.0,48.2313,48.2926,48.2313,48.2839,34445.0
2019-02-28 12:20:00,55.12,55.16,55.12,55.16,29685.0,48.2839,48.3189,48.2839,48.3189,29685.0
2019-02-28 12:25:00,55.15,55.17,55.13,55.15,44320.0,48.3101,48.3277,48.2926,48.3101,44320.0
2019-02-28 12:30:00,55.14,55.15,55.08,55.1,195678.0,48.3014,48.3101,48.2488,48.2663,195678.0
2019-02-28 12:35:00,55.09,55.1,55.08,55.09,54481.0,48.2576,48.2663,48.2488,48.2576,54481.0
2019-02-28 12:40:00,55.09,55.09,55.06,55.08,64920.0,48.2576,48.2576,48.2313,48.2488,64920.0
2019-02-28 12:45:00,55.08,55.08,55.02,55.03,47326.0,48.2488,48.2488,48.1963,48.205,47326.0
2019-02-28 12:50:00,55.02,55.03,55.0,55.01,42686.0,48.1963,48.205,48.1787,48.1875,42686.0
2019-02-28 12:55:00,55.02,55.06,55.02,55.05,32002.0,48.1963,48.2313,48.1963,48.2225,32002.0
2019-02-28 13:00:00,55.05,55.07,55.04,55.05,22224.0,48.2225,48.2401,48.2138,48.2225,22224.0
2019-02-28 13:05:00,55.05,55.07,55.03,55.04,23268.0,48.2225,48.2401,48.205,48.2138,23268.0
2019-02-28 13:10:00,55.03,55.03,54.99,55.0,23273.0,48.205,48.205,48.17,48.1787,23273.0
2019-02-28 13:15:00,55.0,55.01,54.99,55.0,25423.0,48.1787,48.1875,48.17,48.1787,25423.0
2019-02-28 13:20:00,55.0,55.0,54.97,54.97,19054.0,48.1787,48.1787,48.1525,48.1525,19054.0
2019-02-28 13:25:00,54.98,55.01,54.97,55.01,35039.0,48.1612,48.1875,48.1525,48.1875,35039.0
2019-02-28 13:30:00,55.01,55.03,55.0,55.02,39205.0,48.1875,48.205,48.1787,48.1963,39205.0
2019-02-28 13:35:00,55.03,55.05,55.02,55.05,47592.0,48.205,48.2225,48.1963,48.2225,47592.0
2019-02-28 13:40:00,55.05,55.07,55.04,55.04,25679.0,48.2225,48.2401,48.2138,48.2138,25679.0
2019-02-28 13:45:00,55.05,55.05,55.01,55.01,38120.0,48.2225,48.2225,48.1875,48.1875,38120.0
2019-02-28 13:50:00,55.01,55.04,55.01,55.03,35684.0,48.1875,48.2138,48.1875,48.205,35684.0
2019-02-28 13:55:00,55.04,55.05,54.99,55.0,27286.0,48.2138,48.2225,48.17,48.1787,27286.0
2019-02-28 14:00:00,54.99,55.02,54.96,54.99,47575.0,48.17,48.1963,48.1437,48.17,47575.0
2019-02-28 14:05:00,54.98,54.99,54.96,54.97,50400.0,48.1612,48.17,48.1437,48.1525,50400.0
2019-02-28 14:10:00,54.96,54.97,54.93,54.97,41786.0,48.1437,48.1525,48.1174,48.1525,41786.0
2019-02-28 14:15:00,54.97,55.01,54.96,55.01,26989.0,48.1525,48.1875,48.1437,48.1875,26989.0
2019-02-28 14:20:00,55.01,55.03,55.0,55.03,22879.0,48.1875,48.205,48.1787,48.205,22879.0
2019-02-28 14:25:00,55.03,55.07,55.03,55.06,35154.0,48.205,48.2401,48.205,48.2313,35154.0
2019-02-28 14:30:00,55.06,55.06,54.94,54.95,55371.0,48.2313,48.2313,48.1262,48.1349,55371.0
2019-02-28 14:35:00,54.96,54.98,54.96,54.98,35080.0,48.1437,48.1612,48.1437,48.1612,35080.0
2019-02-28 14:40:00,54.97,55.0,54.97,54.99,43674.0,48.1525,48.1787,48.1525,48.17,43674.0
2019-02-28 14:45:00,54.99,54.99,54.95,54.97,27466.0,48.17,48.17,48.1349,48.1525,27466.0
2019-02-28 14:50:00,54.97,54.97,54.94,54.96,48494.0,48.1525,48.1525,48.1262,48.1437,48494.0
2019-02-28 14:55:00,54.96,55.02,54.95,55.0,41784.0,48.1437,48.1963,48.1349,48.1787,41784.0
2019-02-28 15:00:00,55.0,55.01,54.98,55.01,48069.0,48.1787,48.1875,48.1612,48.1875,48069.0
2019-02-28 15:05:00,55.01,55.01,54.98,55.01,39428.0,48.1875,48.1875,48.1612,48.1875,39428.0
2019-02-28 15:10:00,55.0,55.04,55.0,55.03,32874.0,48.1787,48.2138,48.1787,48.205,32874.0
2019-02-28 15:15:00,55.03,55.04,54.99,55.02,44629.0,48.205,48.2138,48.17,48.1963,44629.0
2019-02-28 15:20:00,55.02,55.07,55.01,55.02,561154.0,48.1963,48.2401,48.1875,48.1963,561154.0
2019-02-28 15:25:00,55.03,55.07,55.02,55.05,85462.0,48.205,48.2401,48.1963,48.2225,85462.0
2019-02-28 15:30:00,55.04,55.08,55.04,55.07,110582.0,48.2138,48.2488,48.2138,48.2401,110582.0
2019-02-28 15:35:00,55.06,55.13,55.06,55.1,265374.0,48.2313,48.2926,48.2313,48.2663,265374.0
2019-02-28 15:40:00,55.1,55.1,55.05,55.06,267250.0,48.2663,48.2663,48.2225,48.2313,267250.0
2019-02-28 15:45:00,55.05,55.06,55.0,55.05,212007.0,48.2225,48.2313,48.1787,48.2225,212007.0
2019-02-28 15:50:00,55.05,55.07,55.02,55.03,277629.0,48.2225,48.2401,48.1963,48.205,277629.0
2019-02-28 15:55:00,55.03,55.11,54.98,55.04,1819282.0,48.205,48.2751,48.1612,48.2138,1819282.0
2019-03-01 09:30:00,55.45,55.74,55.45,55.61,225068.0,48.5729,48.827,48.5729,48.7131,225068.0
2019-03-01 09:35:00,55.61,55.67,55.6,55.66,129218.0,48.7131,48.7656,48.7043,48.7569,129218.0
2019-03-01 09:40:00,55.66,55.7,55.59,55.62,129436.0,48.7569,48.7919,48.6956,48.7218,129436.0
2019-03-01 09:45:00,55.62,55.68,55.56,55.67,130094.0,48.7218,48.7744,48.6693,48.7656,130094.0
2019-03-01 09:50:00,55.67,55.69,55.6,55.6,59134.0,48.7656,48.7832,48.7043,48.7043,59134.0
2019-03-01 09:55:00,55.6,55.6,55.53,55.57,85132.0,48.7043,48.7043,48.643,48.678,85132.0
2019-03-01 10:00:00,55.56,55.6,55.47,55.53,176979.0,48.6693,48.7043,48.5904,48.643,176979.0
2019-03-01 10:05:00,55.54,55.57,55.51,55.57,63829.0,48.6518,48.678,48.6255,48.678,63829.0
2019-03-01 10:10:00,55.56,55.56,55.46,55.46,50243.0,48.6693,48.6693,48.5817,48.5817,50243.0
2019-03-01 10:15:00,55.45,55.45,55.3,55.3,142658.0,48.5729,48.5729,48.4415,48.4415,142658.0
2019-03-01 10:20:00,55.3,55.34,55.13,55.14,387209.0,48.4415,48.4766,48.2926,48.3014,387209.0
2019-03-01 10:25:00,55.13,55.21,55.13,55.2,231464.0,48.2926,48.3627,48.2926,48.3539,231464.0
2019-03-01 10:30:00,55.2,55.2,55.04,55.06,164137.0,48.3539,48.3539,48.2138,48.2313,164137.0
2019-03-01 10:35:00,55.06,55.06,54.92,54.94,105512.0,48.2313,48.2313,48.1087,48.1262,105512.0
2019-03-01 10:40:00,54.93,55.04,54.92,55.04,48341.0,48.1174,48.2138,48.1087,48.2138,48341.0
2019-03-01 10:45:00,55.05,55.11,55.05,55.11,58744.0,48.2225,48.2751,48.2225,48.2751,58744.0
2019-03-01 10:50:00,55.11,55.11,54.97,55.08,205727.0,48.2751,48.2751,48.1525,48.2488,205727.0
2019-03-01 10:55:00,55.08,55.09,55.04,55.08,87534.0,48.2488,48.2576,48.2138,48.2488,87534.0
2019-03-01 11:00:00,55.08,55.15,55.07,55.1,57815.0,48.2488,48.3101,48.2401,48.2663,57815.0
2019-03-01 11:05:00,55.09,55.1,55.04,55.07,30982.0,48.2576,48.2663,48.2138,48.2401,30982.0
2019-03-01 11:10:00,55.06,55.06,54.99,55.03,56670.0,48.2313,48.2313,48.17,48.205,56670.0
2019-03-01 11:15:00,55.04,55.1,55.01,55.1,165244.0,48.2138,48.2663,48.1875,48.2663,165244.0
2019-03-01 11:20:00,55.09,55.09,55.0,55.02,46577.0,48.2576,48.2576,48.1787,48.1963,46577.0
2019-03-01 11:25:00,55.02,55.09,55.02,55.08,160294.0,48.1963,48.2576,48.1963,48.2488,160294.0
2019-03-01 11:30:00,55.08,55.11,55.04,55.07,166418.0,48.2488,48.2751,48.2138,48.2401,166418.0
2019-03-01 11:35:00,55.08,55.14,55.06,55.12,75218.0,48.2488,48.3014,48.2313,48.2839,75218.0
2019-03-01 11:40:00,55.11,55.11,55.06,55.07,83672.0,48.2751,48.2751,48.2313,48.2401,83672.0
2019-03-01 11:45:00,55.07,55.11,54.97,54.97,126823.0,48.2401,48.2751,48.1525,48.1525,126823.0
2019-03-01 11:50:00,54.97,54.98,54.88,54.9,185872.0,48.1525,48.1612,48.0736,48.0911,185872.0
2019-03-01 11:55:00,54.89,54.96,54.88,54.92,76247.0,48.0824,48.1437,48.0736,48.1087,76247.0
2019-03-01 12:00:00,54.93,54.94,54.89,54.91,218426.0,48.1174,48.1262,48.0824,48.0999,218426.0
2019-03-01 12:05:00,54.91,54.96,54.9,54.92,93902.0,48.0999,48.1437,48.0911,48.1087,93902.0
2019-03-01 12:10:00,54.91,54.93,54.88,54.93,119834.0,48.0999,48.1174,48.0736,48.1174,119834.0
2019-03-01 12:15:00,54.93,54.97,54.88,54.97,96608.0,48.1174,48.1525,48.0736,48.1525,96608.0
2019-03-01 12:20:00,54.97,54.98,54.92,54.93,93728.0,48.1525,48.1612,48.1087,48.1174,93728.0
2019-03-01 12:25:00,54.94,54.98,54.94,54.97,76775.0,48.1262,48.1612,48.1262,48.1525,76775.0
2019-03-01 12:30:00,54.97,54.98,54.95,54.98,94258.0,48.1525,48.1612,48.1349,48.1612,94258.0
2019-03-01 12:35:00,54.98,54.99,54.94,54.95,40336.0,48.1612,48.17,48.1262,48.1349,40336.0
2019-03-01 12:40:00,54.95,54.96,54.91,54.95,36796.0,48.1349,48.1437,48.0999,48.1349,36796.0
2019-03-01 12:45:00,54.95,54.99,54.92,54.98,51532.0,48.1349,48.17,48.1087,48.1612,51532.0
2019-03-01 12:50:00,54.98,55.04,54.96,55.03,71851.0,48.1612,48.2138,48.1437,48.205,71851.0
2019-03-01 12:55:00,55.03,55.03,55.0,55.01,94318.0,48.205,48.205,48.1787,48.1875,94318.0
2019-03-01 13:00:00,55.01,55.02,54.99,55.01,59074.0,48.1875,48.1963,48.17,48.1875,59074.0
2019-03-01 13:05:00,55.01,55.02,54.96,54.97,222907.0,48.1875,48.1963,48.1437,48.1525,222907.0
2019-03-01 13:10:00,54.97,55.0,54.95,55.0,229136.0,48.1525,48.1787,48.1349,48.1787,229136.0
2019-03-01 13:15:00,55.0,55.0,54.92,54.94,37891.0,48.1787,48.1787,48.1087,48.1262,37891.0
2019-03-01 13:20:00,54.94,54.94,54.88,54.89,59983.0,48.1262,48.1262,48.0736,48.0824,59983.0
2019-03-01 13:25:00,54.89,54.9,54.83,54.83,166916.0,48.0824,48.0911,48.0298,48.0298,166916.0
2019-03-01 13:30:00,54.84,54.87,54.83,54.87,54022.0,48.0386,48.0649,48.0298,48.0649,54022.0
2019-03-01 13:35:00,54.86,54.86,54.82,54.82,46691.0,48.0561,48.0561,48.0211,48.0211,46691.0
2019-03-01 13:40:00,54.82,54.85,54.81,54.85,17289.0,48.0211,48.0473,48.0123,48.0473,17289.0
2019-03-01 13:45:00,54.85,54.85,54.82,54.84,68330.0,48.0473,48.0473,48.0211,48.0386,68330.0
2019-03-01 13:50:00,54.84,54.85,54.82,54.84,15372.0,48.0386,48.0473,48.0211,48.0386,15372.0
2019-03-01 13:55:00,54.84,54.84,54.79,54.8,31088.0,48.0386,48.0386,47.9948,48.0035,31088.0
2019-03-01 14:00:00,54.8,54.83,54.79,54.81,25275.0,48.0035,48.0298,47.9948,48.0123,25275.0
2019-03-01 14:05:00,54.8,54.85,54.79,54.85,73523.0,48.0035,48.0473,47.9948,48.0473,73523.0
2019-03-01 14:10:00,54.85,54.87,54.84,54.84,141473.0,48.0473,48.0649,48.0386,48.0386,141473.0
2019-03-01 14:15:00,54.84,54.87,54.84,54.87,108671.0,48.0386,48.0649,48.0386,48.0649,108671.0
2019-03-01 14:20:00,54.87,55.01,54.87,55.01,261512.0,48.0649,48.1875,48.0649,48.1875,261512.0
2019-03-01 14:25:00,55.01,55.04,54.98,55.04,167983.0,48.1875,48.2138,48.1612,48.2138,167983.0
2019-03-01 14:30:00,55.04,55.07,55.02,55.07,184278.0,48.2138,48.2401,48.1963,48.2401,184278.0
2019-03-01 14:35:00,55.07,55.08,55.02,55.04,38621.0,48.2401,48.2488,48.1963,48.2138,38621.0
2019-03-01 14:40:00,55.04,55.06,55.03,55.05,43904.0,48.2138,48.2313,48.205,48.2225,43904.0
2019-03-01 14:45:00,55.05,55.05,54.95,54.98,61985.0,48.2225,48.2225,48.1349,48.1612,61985.0
2019-03-01 14:50:00,54.98,55.01,54.97,54.98,88414.0,48.1612,48.1875,48.1525,48.1612,88414.0
2019-03-01 14:55:00,54.98,55.03,54.96,54.99,193170.0,48.1612,48.205,48.1437,48.17,193170.0
2019-03-01 15:00:00,54.99,55.0,54.92,54.95,85181.0,48.17,48.1787,48.1087,48.1349,85181.0
2019-03-01 15:05:00,54.95,54.96,54.92,54.94,251353.0,48.1349,48.1437,48.1087,48.1262,251353.0
2019-03-01 15:10:00,54.93,54.94,54.88,54.9,131364.0,48.1174,48.1262,48.0736,48.0911,131364.0
2019-03-01 15:15:00,54.9,54.91,54.86,54.88,119583.0,48.0911,48.0999,48.0561,48.0736,119583.0
2019-03-01 15:20:00,54.88,54.89,54.86,54.89,68480.0,48.0736,48.0824,48.0561,48.0824,68480.0
2019-03-01 15:25:00,54.89,54.94,54.88,54.94,98700.0,48.0824,48.1262,48.0736,48.1262,98700.0
2019-03-01 15:30:00,54.94,54.96,54.92,54.93,155149.0,48.1262,48.1437,48.1087,48.1174,155149.0
2019-03-01 15:35:00,54.94,55.03,54.93,55.0,159457.0,48.1262,48.205,48.1174,48.1787,159457.0
2019-03-01 15:40:00,55.0,55.07,54.99,55.07,170822.0,48.1787,48.2401,48.17,48.2401,170822.0
2019-03-01 15:45:00,55.07,55.1,55.04,55.07,211918.0,48.2401,48.2663,48.2138,48.2401,211918.0
2019-03-01 15:50:00,55.06,55.07,55.01,55.05,323866.0,48.2313,48.2401,48.1875,48.2225,323866.0
2019-03-01 15:55:00,55.04,55.06,54.96,54.98,467690.0,48.2138,48.2313,48.1437,48.1612,467690.0
2019-03-04 09:30:00,55.1,55.33,55.1,55.27,99357.0,48.2663,48.4678,48.2663,48.4153,99357.0
2019-03-04 09:35:00,55.26,55.42,55.23,55.41,71714.0,48.4065,48.5466,48.3802,48.5379,71714.0
2019-03-04 09:40:00,55.41,55.46,55.24,55.29,90997.0,48.5379,48.5817,48.389,48.4328,90997.0
2019-03-04 09:45:00,55.3,55.31,55.19,55.19,63866.0,48.4415,48.4503,48.3452,48.3452,63866.0
2019-03-04 09:50:00,55.2,55.2,55.09,55.14,105110.0,48.3539,48.3539,48.2576,48.3014,105110.0
2019-03-04 09:55:00,55.14,55.25,55.13,55.19,86263.0,48.3014,48.3977,48.2926,48.3452,86263.0
2019-03-04 10:00:00,55.17,55.23,55.15,55.16,100882.0,48.3277,48.3802,48.3101,48.3189,100882.0
2019-03-04 10:05:00,55.15,55.21,55.11,55.21,133893.0,48.3101,48.3627,48.2751,48.3627,133893.0
2019-03-04 10:10:00,55.2,55.2,55.14,55.17,70542.0,48.3539,48.3539,48.3014,48.3277,70542.0
2019-03-04 10:15:00,55.17,55.28,55.17,55.25,97131.0,48.3277,48.424,48.3277,48.3977,97131.0
2019-03-04 10:20:00,55.25,55.27,55.21,55.24,99242.0,48.3977,48.4153,48.3627,48.389,99242.0
2019-03-04 10:25:00,55.23,55.28,55.21,55.25,49449.0,48.3802,48.424,48.3627,48.3977,49449.0
2019-03-04 10:30:00,55.26,55.28,55.16,55.18,34898.0,48.4065,48.424,48.3189,48.3364,34898.0
2019-03-04 10:35:00,55.18,55.21,55.15,55.18,49191.0,48.3364,48.3627,48.3101,48.3364,49191.0
2019-03-04 10:40:00,55.18,55.19,55.11,55.16,50070.0,48.3364,48.3452,48.2751,48.3189,50070.0
2019-03-04 10:45:00,55.15,55.19,55.13,55.16,82198.0,48.3101,48.3452,48.2926,48.3189,82198.0
2019-03-04 10:50:00,55.16,55.16,55.1,55.12,66166.0,48.3189,48.3189,48.2663,48.2839,66166.0
2019-03-04 10:55:00,55.11,55.14,55.07,55.09,54492.0,48.2751,48.3014,48.2401,48.2576,54492.0
2019-03-04 11:00:00,55.09,55.12,55.05,55.08,74695.0,48.2576,48.2839,48.2225,48.2488,74695.0
2019-03-04 11:05:00,55.08,55.11,55.01,55.02,124656.0,48.2488,48.2751,48.1875,48.1963,124656.0
2019-03-04 11:10:00,55.01,55.07,54.99,55.05,156389.0,48.1875,48.2401,48.17,48.2225,156389.0
2019-03-04 11:15:00,55.04,55.09,55.0,55.08,83042.0,48.2138,48.2576,48.1787,48.2488,83042.0
2019-03-04 11:20:00,55.07,55.09,54.92,54.95,106593.0,48.2401,48.2576,48.1087,48.1349,106593.0
2019-03-04 11:25:00,54.95,54.96,54.89,54.91,94428.0,48.1349,48.1437,48.0824,48.0999,94428.0
2019-03-04 11:30:00,54.91,54.94,54.83,54.86,129488.0,48.0999,48.1262,48.0298,48.0561,129488.0
2019-03-04 11:35:00,54.87,54.93,54.84,54.86,72938.0,48.0649,48.1174,48.0386,48.0561,72938.0
2019-03-04 11:40:00,54.86,54.87,54.73,54.75,116769.0,48.0561,48.0649,47.9422,47.9597,116769.0
2019-03-04 11:45:00,54.74,54.77,54.7,54.72,164936.0,47.951,47.9773,47.9159,47.9335,164936.0
2019-03-04 11:50:00,54.73,54.75,54.64,54.66,155678.0,47.9422,47.9597,47.8634,47.8809,155678.0
2019-03-04 11:55:00,54.65,54.65,54.52,54.57,183754.0,47.8721,47.8721,47.7583,47.8021,183754.0
2019-03-04 12:00:00,54.56,54.67,54.54,54.65,117731.0,47.7933,47.8897,47.7758,47.8721,117731.0
2019-03-04 12:05:00,54.65,54.66,54.59,54.64,59367.0,47.8721,47.8809,47.8196,47.8634,59367.0
2019-03-04 12:10:00,54.63,54.63,54.51,54.52,43141.0,47.8546,47.8546,47.7495,47.7583,43141.0
2019-03-04 12:15:00,54.52,54.54,54.39,54.41,204719.0,47.7583,47.7758,47.6444,47.6619,204719.0
2019-03-04 12:20:00,54.42,54.55,54.42,54.51,136523.0,47.6707,47.7845,47.6707,47.7495,136523.0
2019-03-04 12:25:00,54.52,54.61,54.47,54.6,255878.0,47.7583,47.8371,47.7145,47.8283,255878.0
2019-03-04 12:30:00,54.59,54.65,54.58,54.64,46374.0,47.8196,47.8721,47.8108,47.8634,46374.0
2019-03-04 12:35:00,54.64,54.64,54.55,54.58,83503.0,47.8634,47.8634,47.7845,47.8108,83503.0
2019-03-04 12:40:00,54.58,54.58,54.5,54.51,71557.0,47.8108,47.8108,47.7407,47.7495,71557.0
2019-03-04 12:45:00,54.51,54.53,54.43,54.46,150634.0,47.7495,47.767,47.6794,47.7057,150634.0
2019-03-04 12:50:00,54.47,54.55,54.45,54.54,46257.0,47.7145,47.7845,47.697,47.7758,46257.0
2019-03-04 12:55:00,54.54,54.58,54.47,54.58,115264.0,47.7758,47.8108,47.7145,47.8108,115264.0
2019-03-04 13:00:00,54.57,54.57,54.5,54.5,138730.0,47.8021,47.8021,47.7407,47.7407,138730.0
2019-03-04 13:05:00,54.5,54.52,54.42,54.43,219220.0,47.7407,47.7583,47.6707,47.6794,219220.0
2019-03-04 13:10:00,54.43,54.53,54.43,54.49,52352.0,47.6794,47.767,47.6794,47.732,52352.0
2019-03-04 13:15:00,54.49,54.57,54.48,54.55,51981.0,47.732,47.8021,47.7232,47.7845,51981.0
2019-03-04 13:20:00,54.55,54.63,54.55,54.62,96411.0,47.7845,47.8546,47.7845,47.8459,96411.0
2019-03-04 13:25:00,54.62,54.72,54.59,54.72,41667.0,47.8459,47.9335,47.8196,47.9335,41667.0
2019-03-04 13:30:00,54.71,54.73,54.69,54.7,81448.0,47.9247,47.9422,47.9072,47.9159,81448.0
2019-03-04 13:35:00,54.7,54.71,54.68,54.69,47345.0,47.9159,47.9247,47.8984,47.9072,47345.0
2019-03-04 13:40:00,54.7,54.82,54.69,54.8,52108.0,47.9159,48.0211,47.9072,48.0035,52108.0
2019-03-04 13:45:00,54.8,54.81,54.74,54.8,17396.0,48.0035,48.0123,47.951,48.0035,17396.0
2019-03-04 13:50:00,54.8,54.87,54.78,54.87,62492.0,48.0035,48.0649,47.986,48.0649,62492.0
2019-03-04 13:55:00,54.86,54.9,54.85,54.87,87675.0,48.0561,48.0911,48.0473,48.0649,87675.0
2019-03-04 14:00:00,54.87,54.89,54.84,54.87,32031.0,48.0649,48.0824,48.0386,48.0649,32031.0
2019-03-04 14:05:00,54.88,54.95,54.86,54.89,65548.0,48.0736,48.1349,48.0561,48.0824,65548.0
2019-03-04 14:10:00,54.88,54.93,54.87,54.93,68443.0,48.0736,48.1174,48.0649,48.1174,68443.0
2019-03-04 14:15:00,54.93,55.01,54.91,55.01,81058.0,48.1174,48.1875,48.0999,48.1875,81058.0
2019-03-04 14:20:00,55.0,55.02,54.98,55.02,46580.0,48.1787,48.1963,48.1612,48.1963,46580.0
2019-03-04 14:25:00,55.03,55.06,55.01,55.05,35138.0,48.205,48.2313,48.1875,48.2225,35138.0
2019-03-04 14:30:00,55.05,55.06,54.96,54.98,42121.0,48.2225,48.2313,48.1437,48.1612,42121.0
2019-03-04 14:35:00,54.98,55.01,54.96,54.99,62723.0,48.1612,48.1875,48.1437,48.17,62723.0
2019-03-04 14:40:00,54.98,55.03,54.98,55.03,34385.0,48.1612,48.205,48.1612,48.205,34385.0
2019-03-04 14:45:00,55.03,55.05,55.0,55.02,51628.0,48.205,48.2225,48.1787,48.1963,51628.0
2019-03-04 14:50:00,55.02,55.1,55.01,55.08,47596.0,48.1963,48.2663,48.1875,48.2488,47596.0
2019-03-04 14:55:00,55.09,55.09,55.04,55.04,86176.0,48.2576,48.2576,48.2138,48.2138,86176.0
2019-03-04 15:00:00,55.04,55.05,54.96,54.97,72695.0,48.2138,48.2225,48.1437,48.1525,72695.0
2019-03-04 15:05:00,54.96,54.99,54.94,54.95,70208.0,48.1437,48.17,48.1262,48.1349,70208.0
2019-03-04 15:10:00,54.96,55.02,54.95,54.99,74326.0,48.1437,48.1963,48.1349,48.17,74326.0
2019-03-04 15:15:00,54.99,55.05,54.96,55.03,29023.0,48.17,48.2225,48.1437,48.205,29023.0
2019-03-04 15:20:00,55.03,55.08,55.0,55.04,85434.0,48.205,48.2488,48.1787,48.2138,85434.0
2019-03-04 15:25:00,55.04,55.12,55.03,55.09,141811.0,48.2138,48.2839,48.205,48.2576,141811.0
2019-03-04 15:30:00,55.08,55.2,55.06,55.18,155855.0,48.2488,48.3539,48.2313,48.3364,155855.0
2019-03-04 15:35:00,55.18,55.22,55.13,55.18,62556.0,48.3364,48.3715,48.2926,48.3364,62556.0
2019-03-04 15:40:00,55.17,55.2,55.13,55.2,122829.0,48.3277,48.3539,48.2926,48.3539,122829.0
2019-03-04 15:45:00,55.21,55.22,55.16,55.16,135707.0,48.3627,48.3715,48.3189,48.3189,135707.0
2019-03-04 15:50:00,55.16,55.21,55.13,55.19,299066.0,48.3189,48.3627,48.2926,48.3452,299066.0
2019-03-04 15:55:00,55.19,55.24,55.16,55.22,511932.0,48.3452,48.389,48.3189,48.3715,511932.0
2019-03-05 09:30:00,55.11,55.21,55.06,55.11,104989.0,48.2751,48.3627,48.2313,48.2751,104989.0
2019-03-05 09:35:00,55.12,55.15,55.03,55.11,56759.0,48.2839,48.3101,48.205,48.2751,56759.0
2019-03-05 09:40:00,55.12,55.16,54.98,54.99,80903.0,48.2839,48.3189,48.1612,48.17,80903.0
2019-03-05 09:45:00,54.99,55.09,54.99,55.05,74751.0,48.17,48.2576,48.17,48.2225,74751.0
2019-03-05 09:50:00,55.06,55.08,55.0,55.06,210153.0,48.2313,48.2488,48.1787,48.2313,210153.0
2019-03-05 09:55:00,55.07,55.18,55.07,55.12,49334.0,48.2401,48.3364,48.2401,48.2839,49334.0
2019-03-05 10:00:00,55.13,55.25,55.13,55.17,130838.0,48.2926,48.3977,48.2926,48.3277,130838.0
2019-03-05 10:05:00,55.17,55.24,55.17,55.2,40245.0,48.3277,48.389,48.3277,48.3539,40245.0
2019-03-05 10:10:00,55.2,55.21,55.14,55.18,47912.0,48.3539,48.3627,48.3014,48.3364,47912.0
2019-03-05 10:15:00,55.18,55.19,55.08,55.08,67179.0,48.3364,48.3452,48.2488,48.2488,67179.0
2019-03-05 10:20:00,55.08,55.12,55.06,55.12,50187.0,48.2488,48.2839,48.2313,48.2839,50187.0
2019-03-05 10:25:00,55.1,55.1,54.97,55.01,185770.0,48.2663,48.2663,48.1525,48.1875,185770.0
2019-03-05 10:30:00,55.01,55.12,54.99,55.11,86295.0,48.1875,48.2839,48.17,48.2751,86295.0
2019-03-05 10:35:00,55.1,55.1,55.0,55.03,31143.0,48.2663,48.2663,48.1787,48.205,31143.0
2019-03-05 10:40:00,55.04,55.06,54.98,54.99,40755.0,48.2138,48.2313,48.1612,48.17,40755.0
2019-03-05 10:45:00,54.99,55.01,54.94,54.94,43204.0,48.17,48.1875,48.1262,48.1262,43204.0
2019-03-05 10:50:00,54.94,54.99,54.91,54.96,41636.0,48.1262,48.17,48.0999,48.1437,41636.0
2019-03-05 10:55:00,54.96,54.98,54.94,54.98,39258.0,48.1437,48.1612,48.1262,48.1612,39258.0
2019-03-05 11:00:00,54.98,55.05,54.98,55.02,105357.0,48.1612,48.2225,48.1612,48.1963,105357.0
2019-03-05 11:05:00,55.02,55.06,54.96,55.05,67688.0,48.1963,48.2313,48.1437,48.2225,67688.0
2019-03-05 11:10:00,55.06,55.11,55.06,55.08,47421.0,48.2313,48.2751,48.2313,48.2488,47421.0
2019-03-05 11:15:00,55.08,55.13,55.08,55.11,34627.0,48.2488,48.2926,48.2488,48.2751,34627.0
2019-03-05 11:20:00,55.11,55.12,55.07,55.09,66107.0,48.2751,48.2839,48.2401,48.2576,66107.0
2019-03-05 11:25:00,55.09,55.13,55.08,55.08,107474.0,48.2576,48.2926,48.2488,48.2488,107474.0
2019-03-05 11:30:00,55.08,55.11,55.06,55.09,31733.0,48.2488,48.2751,48.2313,48.2576,31733.0
2019-03-05 11:35:00,55.09,55.15,55.09,55.15,40459.0,48.2576,48.3101,48.2576,48.3101,40459.0
2019-03-05 11:40:00,55.15,55.18,55.12,55.17,34463.0,48.3101,48.3364,48.2839,48.3277,34463.0
2019-03-05 11:45:00,55.18,55.18,55.14,55.14,38357.0,48.3364,48.3364,48.3014,48.3014,38357.0
2019-03-05 11:50:00,55.14,55.15,55.04,55.04,39981.0,48.3014,48.3101,48.2138,48.2138,39981.0
2019-03-05 11:55:00,55.03,55.08,55.02,55.07,217100.0,48.205,48.2488,48.1963,48.2401,217100.0
2019-03-05 12:00:00,55.06,55.09,55.05,55.08,54505.0,48.2313,48.2576,48.2225,48.2488,54505.0
2019-03-05 12:05:00,55.08,55.1,55.06,55.07,52193.0,48.2488,48.2663,48.2313,48.2401,52193.0
2019-03-05 12:10:00,55.07,55.08,55.05,55.05,21157.0,48.2401,48.2488,48.2225,48.2225,21157.0
2019-03-05 12:15:00,55.04,55.05,55.0,55.0,103725.0,48.2138,48.2225,48.1787,48.1787,103725.0
2019-03-05 12:20:00,55.01,55.04,54.99,55.03,42159.0,48.1875,48.2138,48.17,48.205,42159.0
2019-03-05 12:25:00,55.03,55.04,55.02,55.02,23562.0,48.205,48.2138,48.1963,48.1963,23562.0
2019-03-05 12:30:00,55.02,55.04,55.02,55.02,22191.0,48.1963,48.2138,48.1963,48.1963,22191.0
2019-03-05 12:35:00,55.01,55.01,54.98,55.0,13658.0,48.1875,48.1875,48.1612,48.1787,13658.0
2019-03-05 12:40:00,55.0,55.03,54.99,55.02,20344.0,48.1787,48.205,48.17,48.1963,20344.0
2019-03-05 12:45:00,55.02,55.03,55.01,55.03,14251.0,48.1963,48.205,48.1875,48.205,14251.0
2019-03-05 12:50:00,55.03,55.07,55.02,55.06,19791.0,48.205,48.2401,48.1963,48.2313,19791.0
2019-03-05 12:55:00,55.06,55.11,55.06,55.11,13665.0,48.2313,48.2751,48.2313,48.2751,13665.0
2019-03-05 13:00:00,55.11,55.12,55.09,55.1,30929.0,48.2751,48.2839,48.2576,48.2663,30929.0
2019-03-05 13:05:00,55.1,55.14,55.1,55.13,28631.0,48.2663,48.3014,48.2663,48.2926,28631.0
2019-03-05 13:10:00,55.13,55.2,55.12,55.2,12206.0,48.2926,48.3539,48.2839,48.3539,12206.0
2019-03-05 13:15:00,55.2,55.21,55.17,55.17,25781.0,48.3539,48.3627,48.3277,48.3277,25781.0
2019-03-05 13:20:00,55.17,55.17,55.12,55.12,81868.0,48.3277,48.3277,48.2839,48.2839,81868.0
2019-03-05 13:25:00,55.12,55.13,55.06,55.06,39264.0,48.2839,48.2926,48.2313,48.2313,39264.0
2019-03-05 13:30:00,55.07,55.09,55.04,55.04,72406.0,48.2401,48.2576,48.2138,48.2138,72406.0
2019-03-05 13:35:00,55.04,55.07,55.04,55.06,29337.0,48.2138,48.2401,48.2138,48.2313,29337.0
2019-03-05 13:40:00,55.05,55.06,55.03,55.04,82146.0,48.2225,48.2313,48.205,48.2138,82146.0
2019-03-05 13:45:00,55.04,55.07,55.04,55.06,26747.0,48.2138,48.2401,48.2138,48.2313,26747.0
2019-03-05 13:50:00,55.06,55.08,55.05,55.08,18855.0,48.2313,48.2488,48.2225,48.2488,18855.0
2019-03-05 13:55:00,55.08,55.1,55.06,55.08,21041.0,48.2488,48.2663,48.2313,48.2488,21041.0
2019-03-05 14:00:00,55.08,55.12,55.07,55.12,45142.0,48.2488,48.2839,48.2401,48.2839,45142.0
2019-03-05 14:05:00,55.12,55.14,55.11,55.12,12138.0,48.2839,48.3014,48.2751,48.2839,12138.0
2019-03-05 14:10:00,55.12,55.13,55.1,55.11,13351.0,48.2839,48.2926,48.2663,48.2751,13351.0
2019-03-05 14:15:00,55.11,55.13,55.11,55.12,9576.0,48.2751,48.2926,48.2751,48.2839,9576.0
2019-03-05 14:20:00,55.13,55.14,55.11,55.12,22596.0,48.2926,48.3014,48.2751,48.2839,22596.0
2019-03-05 14:25:00,55.12,55.13,55.11,55.13,10417.0,48.2839,48.2926,48.2751,48.2926,10417.0
2019-03-05 14:30:00,55.13,55.14,55.12,55.12,27648.0,48.2926,48.3014,48.2839,48.2839,27648.0
2019-03-05 14:35:00,55.12,55.12,55.09,55.12,159923.0,48.2839,48.2839,48.2576,48.2839,159923.0
2019-03-05 14:40:00,55.12,55.14,55.11,55.13,39033.0,48.2839,48.3014,48.2751,48.2926,39033.0
2019-03-05 14:45:00,55.13,55.14,55.11,55.13,5519.0,48.2926,48.3014,48.2751,48.2926,5519.0
2019-03-05 14:50:00,55.12,55.13,55.1,55.12,151976.0,48.2839,48.2926,48.2663,48.2839,151976.0
2019-03-05 14:55:00,55.13,55.14,55.11,55.12,51886.0,48.2926,48.3014,48.2751,48.2839,51886.0
2019-03-05 15:00:00,55.11,55.15,55.09,55.14,35893.0,48.2751,48.3101,48.2576,48.3014,35893.0
2019-03-05 15:05:00,55.14,55.14,55.09,55.1,93921.0,48.3014,48.3014,48.2576,48.2663,93921.0
2019-03-05 15:10:00,55.1,55.12,55.07,55.07,195051.0,48.2663,48.2839,48.2401,48.2401,195051.0
2019-03-05 15:15:00,55.07,55.07,55.03,55.03,144275.0,48.2401,48.2401,48.205,48.205,144275.0
2019-03-05 15:20:00,55.03,55.04,54.99,55.04,153018.0,48.205,48.2138,48.17,48.2138,153018.0
2019-03-05 15:25:00,55.03,55.04,55.0,55.03,29920.0,48.205,48.2138,48.1787,48.205,29920.0
2019-03-05 15:30:00,55.03,55.04,55.02,55.04,24734.0,48.205,48.2138,48.1963,48.2138,24734.0
2019-03-05 15:35:00,55.04,55.07,55.03,55.07,45954.0,48.2138,48.2401,48.205,48.2401,45954.0
2019-03-05 15:40:00,55.07,55.1,55.06,55.1,149502.0,48.2401,48.2663,48.2313,48.2663,149502.0
2019-03-05 15:45:00,55.09,55.11,55.08,55.09,61165.0,48.2576,48.2751,48.2488,48.2576,61165.0
2019-03-05 15:50:00,55.09,55.1,55.06,55.07,89988.0,48.2576,48.2663,48.2313,48.2401,89988.0
2019-03-05 15:55:00,55.07,55.07,54.95,54.97,335368.0,48.2401,48.2401,48.1349,48.1525,335368.0
2019-03-06 09:30:00,55.13,55.3,55.03,55.29,211425.0,48.2926,48.4415,48.205,48.4328,211425.0
2019-03-06 09:35:00,55.29,55.39,55.26,55.31,148353.0,48.4328,48.5204,48.4065,48.4503,148353.0
2019-03-06 09:40:00,55.3,55.33,55.2,55.2,63326.0,48.4415,48.4678,48.3539,48.3539,63326.0
2019-03-06 09:45:00,55.21,55.25,55.14,55.14,93551.0,48.3627,48.3977,48.3014,48.3014,93551.0
2019-03-06 09:50:00,55.15,55.15,55.06,55.14,127480.0,48.3101,48.3101,48.2313,48.3014,127480.0
2019-03-06 09:55:00,55.13,55.23,55.13,55.19,186512.0,48.2926,48.3802,48.2926,48.3452,186512.0
2019-03-06 10:00:00,55.19,55.19,55.1,55.15,50356.0,48.3452,48.3452,48.2663,48.3101,50356.0
2019-03-06 10:05:00,55.16,55.31,55.15,55.31,86393.0,48.3189,48.4503,48.3101,48.4503,86393.0
2019-03-06 10:10:00,55.31,55.34,55.23,55.29,68055.0,48.4503,48.4766,48.3802,48.4328,68055.0
2019-03-06 10:15:00,55.29,55.32,55.23,55.28,55340.0,48.4328,48.4591,48.3802,48.424,55340.0
2019-03-06 10:20:00,55.28,55.31,55.27,55.28,61391.0,48.424,48.4503,48.4153,48.424,61391.0
2019-03-06 10:25:00,55.29,55.32,55.27,55.29,42642.0,48.4328,48.4591,48.4153,48.4328,42642.0
2019-03-06 10:30:00,55.27,55.35,55.25,55.25,73868.0,48.4153,48.4853,48.3977,48.3977,73868.0
2019-03-06 10:35:00,55.24,55.29,55.24,55.29,45659.0,48.389,48.4328,48.389,48.4328,45659.0
2019-03-06 10:40:00,55.29,55.34,55.25,55.33,22410.0,48.4328,48.4766,48.3977,48.4678,22410.0
2019-03-06 10:45:00,55.33,55.36,55.3,55.33,88345.0,48.4678,48.4941,48.4415,48.4678,88345.0
2019-03-06 10:50:00,55.33,55.35,55.31,55.34,23151.0,48.4678,48.4853,48.4503,48.4766,23151.0
2019-03-06 10:55:00,55.33,55.37,55.32,55.33,49980.0,48.4678,48.5028,48.4591,48.4678,49980.0
2019-03-06 11:00:00,55.33,55.36,55.3,55.32,43703.0,48.4678,48.4941,48.4415,48.4591,43703.0
2019-03-06 11:05:00,55.32,55.44,55.32,55.42,40905.0,48.4591,48.5642,48.4591,48.5466,40905.0
2019-03-06 11:10:00,55.42,55.47,55.42,55.46,23541.0,48.5466,48.5904,48.5466,48.5817,23541.0
2019-03-06 11:15:00,55.45,55.48,55.41,55.41,45948.0,48.5729,48.5992,48.5379,48.5379,45948.0
2019-03-06 11:20:00,55.4,55.41,55.32,55.33,41100.0,48.5291,48.5379,48.4591,48.4678,41100.0
2019-03-06 11:25:00,55.32,55.37,55.31,55.33,28006.0,48.4591,48.5028,48.4503,48.4678,28006.0
2019-03-06 11:30:00,55.33,55.39,55.33,55.35,33915.0,48.4678,48.5204,48.4678,48.4853,33915.0
2019-03-06 11:35:00,55.35,55.38,55.34,55.34,19468.0,48.4853,48.5116,48.4766,48.4766,19468.0
2019-03-06 11:40:00,55.33,55.34,55.2,55.21,61868.0,48.4678,48.4766,48.3539,48.3627,61868.0
2019-03-06 11:45:00,55.21,55.26,55.16,55.16,34071.0,48.3627,48.4065,48.3189,48.3189,34071.0
2019-03-06 11:50:00,55.16,55.16,55.06,55.09,72251.0,48.3189,48.3189,48.2313,48.2576,72251.0
2019-03-06 11:55:00,55.09,55.15,55.07,55.14,35366.0,48.2576,48.3101,48.2401,48.3014,35366.0
2019-03-06 12:00:00,55.13,55.19,55.13,55.17,23013.0,48.2926,48.3452,48.2926,48.3277,23013.0
2019-03-06 12:05:00,55.17,55.26,55.17,55.26,30129.0,48.3277,48.4065,48.3277,48.4065,30129.0
2019-03-06 12:10:00,55.27,55.27,55.24,55.24,19431.0,48.4153,48.4153,48.389,48.389,19431.0
2019-03-06 12:15:00,55.23,55.26,55.17,55.17,27051.0,48.3802,48.4065,48.3277,48.3277,27051.0
2019-03-06 12:20:00,55.17,55.2,55.13,55.13,68757.0,48.3277,48.3539,48.2926,48.2926,68757.0
2019-03-06 12:25:00,55.14,55.16,55.12,55.14,27830.0,48.3014,48.3189,48.2839,48.3014,27830.0
2019-03-06 12:30:00,55.15,55.2,55.15,55.2,33434.0,48.3101,48.3539,48.3101,48.3539,33434.0
2019-03-06 12:35:00,55.2,55.25,55.19,55.23,41857.0,48.3539,48.3977,48.3452,48.3802,41857.0
2019-03-06 12:40:00,55.22,55.23,55.2,55.21,36400.0,48.3715,48.3802,48.3539,48.3627,36400.0
2019-03-06 12:45:00,55.22,55.22,55.14,55.17,19098.0,48.3715,48.3715,48.3014,48.3277,19098.0
2019-03-06 12:50:00,55.18,55.21,55.15,55.15,25501.0,48.3364,48.3627,48.3101,48.3101,25501.0
2019-03-06 12:55:00,55.16,55.18,55.15,55.16,11534.0,48.3189,48.3364,48.3101,48.3189,11534.0
2019-03-06 13:00:00,55.16,55.19,55.16,55.18,23985.0,48.3189,48.3452,48.3189,48.3364,23985.0
2019-03-06 13:05:00,55.17,55.17,55.15,55.16,13469.0,48.3277,48.3277,48.3101,48.3189,13469.0
2019-03-06 13:10:00,55.16,55.19,55.16,55.17,37290.0,48.3189,48.3452,48.3189,48.3277,37290.0
2019-03-06 13:15:00,55.17,55.2,55.15,55.2,28742.0,48.3277,48.3539,48.3101,48.3539,28742.0
2019-03-06 13:20:00,55.19,55.19,55.14,55.15,35152.0,48.3452,48.3452,48.3014,48.3101,35152.0
2019-03-06 13:25:00,55.14,55.17,55.11,55.12,56657.0,48.3014,48.3277,48.2751,48.2839,56657.0
2019-03-06 13:30:00,55.13,55.2,55.13,55.2,30853.0,48.2926,48.3539,48.2926,48.3539,30853.0
2019-03-06 13:35:00,55.19,55.24,55.15,55.24,50596.0,48.3452,48.389,48.3101,48.389,50596.0
2019-03-06 13:40:00,55.24,55.24,55.19,55.2,38383.0,48.389,48.389,48.3452,48.3539,38383.0
2019-03-06 13:45:00,55.2,55.2,55.14,55.15,35112.0,48.3539,48.3539,48.3014,48.3101,35112.0
2019-03-06 13:50:00,55.14,55.16,55.12,55.16,20167.0,48.3014,48.3189,48.2839,48.3189,20167.0
2019-03-06 13:55:00,55.17,55.22,55.17,55.22,30402.0,48.3277,48.3715,48.3277,48.3715,30402.0
2019-03-06 14:00:00,55.22,55.26,55.21,55.26,15179.0,48.3715,48.4065,48.3627,48.4065,15179.0
2019-03-06 14:05:00,55.26,55.26,55.19,55.19,28329.0,48.4065,48.4065,48.3452,48.3452,28329.0
2019-03-06 14:10:00,55.2,55.23,55.2,55.22,12464.0,48.3539,48.3802,48.3539,48.3715,12464.0
2019-03-06 14:15:00,55.22,55.22,55.18,55.18,18910.0,48.3715,48.3715,48.3364,48.3364,18910.0
2019-03-06 14:20:00,55.18,55.21,55.18,55.21,11239.0,48.3364,48.3627,48.3364,48.3627,11239.0
2019-03-06 14:25:00,55.2,55.2,55.15,55.15,27016.0,48.3539,48.3539,48.3101,48.3101,27016.0
2019-03-06 14:30:00,55.16,55.17,55.09,55.09,47236.0,48.3189,48.3277,48.2576,48.2576,47236.0
2019-03-06 14:35:00,55.09,55.14,55.09,55.11,82779.0,48.2576,48.3014,48.2576,48.2751,82779.0
2019-03-06 14:40:00,55.11,55.12,55.05,55.07,38273.0,48.2751,48.2839,48.2225,48.2401,38273.0
2019-03-06 14:45:00,55.06,55.11,55.05,55.11,28417.0,48.2313,48.2751,48.2225,48.2751,28417.0
2019-03-06 14:50:00,55.12,55.14,55.09,55.14,45931.0,48.2839,48.3014,48.2576,48.3014,45931.0
2019-03-06 14:55:00,55.14,55.17,55.1,55.1,31985.0,48.3014,48.3277,48.2663,48.2663,31985.0
2019-03-06 15:00:00,55.1,55.16,55.09,55.1,70534.0,48.2663,48.3189,48.2576,48.2663,70534.0
2019-03-06 15:05:00,55.1,55.11,55.06,55.08,55025.0,48.2663,48.2751,48.2313,48.2488,55025.0
2019-03-06 15:10:00,55.08,55.09,55.05,55.05,28948.0,48.2488,48.2576,48.2225,48.2225,28948.0
2019-03-06 15:15:00,55.05,55.07,55.01,55.04,59977.0,48.2225,48.2401,48.1875,48.2138,59977.0
2019-03-06 15:20:00,55.05,55.07,55.04,55.07,49808.0,48.2225,48.2401,48.2138,48.2401,49808.0
2019-03-06 15:25:00,55.07,55.07,55.03,55.07,64203.0,48.2401,48.2401,48.205,48.2401,64203.0
2019-03-06 15:30:00,55.08,55.11,55.08,55.11,69432.0,48.2488,48.2751,48.2488,48.2751,69432.0
2019-03-06 15:35:00,55.11,55.14,55.1,55.12,35918.0,48.2751,48.3014,48.2663,48.2839,35918.0
2019-03-06 15:40:00,55.12,55.15,55.11,55.15,82857.0,48.2839,48.3101,48.2751,48.3101,82857.0
2019-03-06 15:45:00,55.14,55.15,55.1,55.14,113613.0,48.3014,48.3101,48.2663,48.3014,113613.0
2019-03-06 15:50:00,55.15,55.19,55.1,55.11,207890.0,48.3101,48.3452,48.2663,48.2751,207890.0
2019-03-06 15:55:00,55.11,55.13,55.06,55.09,417468.0,48.2751,48.2926,48.2313,48.2576,417468.0
2019-03-07 09:30:00,54.97,54.98,54.87,54.87,102934.0,48.1525,48.1612,48.0649,48.0649,102934.0
2019-03-07 09:35:00,54.87,54.87,54.6,54.63,137597.0,48.0649,48.0649,47.8283,47.8546,137597.0
2019-03-07 09:40:00,54.63,54.63,54.42,54.54,195695.0,47.8546,47.8546,47.6707,47.7758,195695.0
2019-03-07 09:45:00,54.54,54.54,54.26,54.28,166904.0,47.7758,47.7758,47.5305,47.548,166904.0
2019-03-07 09:50:00,54.28,54.35,54.23,54.3,265351.0,47.548,47.6094,47.5042,47.5656,265351.0
2019-03-07 09:55:00,54.3,54.39,54.28,54.38,223491.0,47.5656,47.6444,47.548,47.6356,223491.0
2019-03-07 10:00:00,54.38,54.41,54.3,54.34,110947.0,47.6356,47.6619,47.5656,47.6006,110947.0
2019-03-07 10:05:00,54.33,54.46,54.32,54.41,114394.0,47.5918,47.7057,47.5831,47.6619,114394.0
2019-03-07 10:10:00,54.39,54.4,54.33,54.37,103892.0,47.6444,47.6532,47.5918,47.6269,103892.0
2019-03-07 10:15:00,54.36,54.41,54.29,54.29,111890.0,47.6181,47.6619,47.5568,47.5568,111890.0
2019-03-07 10:20:00,54.29,54.39,54.25,54.36,145802.0,47.5568,47.6444,47.5218,47.6181,145802.0
2019-03-07 10:25:00,54.36,54.46,54.36,54.46,150919.0,47.6181,47.7057,47.6181,47.7057,150919.0
2019-03-07 10:30:00,54.45,54.55,54.42,54.53,107738.0,47.697,47.7845,47.6707,47.767,107738.0
2019-03-07 10:35:00,54.53,54.56,54.51,54.54,255448.0,47.767,47.7933,47.7495,47.7758,255448.0
2019-03-07 10:40:00,54.54,54.54,54.42,54.43,167300.0,47.7758,47.7758,47.6707,47.6794,167300.0
2019-03-07 10:45:00,54.43,54.56,54.43,54.54,90316.0,47.6794,47.7933,47.6794,47.7758,90316.0
2019-03-07 10:50:00,54.54,54.54,54.47,54.5,108851.0,47.7758,47.7758,47.7145,47.7407,108851.0
2019-03-07 10:55:00,54.51,54.53,54.44,54.44,134029.0,47.7495,47.767,47.6882,47.6882,134029.0
2019-03-07 11:00:00,54.43,54.47,54.39,54.39,166557.0,47.6794,47.7145,47.6444,47.6444,166557.0
2019-03-07 11:05:00,54.39,54.41,54.34,54.37,75430.0,47.6444,47.6619,47.6006,47.6269,75430.0
2019-03-07 11:10:00,54.37,54.4,54.33,54.38,83370.0,47.6269,47.6532,47.5918,47.6356,83370.0
2019-03-07 11:15:00,54.38,54.4,54.26,54.29,148583.0,47.6356,47.6532,47.5305,47.5568,148583.0
2019-03-07 11:20:00,54.29,54.34,54.26,54.34,45878.0,47.5568,47.6006,47.5305,47.6006,45878.0
2019-03-07 11:25:00,54.35,54.44,54.34,54.43,102809.0,47.6094,47.6882,47.6006,47.6794,102809.0
2019-03-07 11:30:00,54.43,54.54,54.43,54.51,135153.0,47.6794,47.7758,47.6794,47.7495,135153.0
2019-03-07 11:35:00,54.51,54.55,54.49,54.51,76256.0,47.7495,47.7845,47.732,47.7495,76256.0
2019-03-07 11:40:00,54.5,54.54,54.48,54.52,81292.0,47.7407,47.7758,47.7232,47.7583,81292.0
2019-03-07 11:45:00,54.52,54.55,54.47,54.47,66437.0,47.7583,47.7845,47.7145,47.7145,66437.0
2019-03-07 11:50:00,54.48,54.49,54.44,54.45,94676.0,47.7232,47.732,47.6882,47.697,94676.0
2019-03-07 11:55:00,54.46,54.47,54.42,54.44,77050.0,47.7057,47.7145,47.6707,47.6882,77050.0
2019-03-07 12:00:00,54.43,54.43,54.39,54.42,60978.0,47.6794,47.6794,47.6444,47.6707,60978.0
2019-03-07 12:05:00,54.42,54.52,54.41,54.5,58165.0,47.6707,47.7583,47.6619,47.7407,58165.0
2019-03-07 12:10:00,54.51,54.55,54.5,54.54,36801.0,47.7495,47.7845,47.7407,47.7758,36801.0
2019-03-07 12:15:00,54.54,54.56,54.49,54.49,50535.0,47.7758,47.7933,47.732,47.732,50535.0
2019-03-07 12:20:00,54.49,54.55,54.49,54.53,64317.0,47.732,47.7845,47.732,47.767,64317.0
2019-03-07 12:25:00,54.54,54.63,54.53,54.6,56263.0,47.7758,47.8546,47.767,47.8283,56263.0
2019-03-07 12:30:00,54.59,54.65,54.51,54.64,180324.0,47.8196,47.8721,47.7495,47.8634,180324.0
2019-03-07 12:35:00,54.63,54.64,54.6,54.63,52376.0,47.8546,47.8634,47.8283,47.8546,52376.0
2019-03-07 12:40:00,54.63,54.64,54.59,54.61,115710.0,47.8546,47.8634,47.8196,47.8371,115710.0
2019-03-07 12:45:00,54.62,54.65,54.58,54.61,28892.0,47.8459,47.8721,47.8108,47.8371,28892.0
2019-03-07 12:50:00,54.61,54.71,54.6,54.71,78943.0,47.8371,47.9247,47.8283,47.9247,78943.0
2019-03-07 12:55:00,54.71,54.74,54.7,54.7,61233.0,47.9247,47.951,47.9159,47.9159,61233.0
2019-03-07 13:00:00,54.69,54.69,54.65,54.65,53480.0,47.9072,47.9072,47.8721,47.8721,53480.0
2019-03-07 13:05:00,54.64,54.65,54.62,54.65,53494.0,47.8634,47.8721,47.8459,47.8721,53494.0
2019-03-07 13:10:00,54.66,54.7,54.65,54.67,37833.0,47.8809,47.9159,47.8721,47.8897,37833.0
2019-03-07 13:15:00,54.67,54.71,54.65,54.68,27237.0,47.8897,47.9247,47.8721,47.8984,27237.0
2019-03-07 13:20:00,54.69,54.69,54.66,54.67,26315.0,47.9072,47.9072,47.8809,47.8897,26315.0
2019-03-07 13:25:00,54.66,54.68,54.64,54.67,75330.0,47.8809,47.8984,47.8634,47.8897,75330.0
2019-03-07 13:30:00,54.67,54.67,54.59,54.6,42402.0,47.8897,47.8897,47.8196,47.8283,42402.0
2019-03-07 13:35:00,54.6,54.62,54.58,54.62,34923.0,47.8283,47.8459,47.8108,47.8459,34923.0
2019-03-07 13:40:00,54.61,54.67,54.61,54.66,39916.0,47.8371,47.8897,47.8371,47.8809,39916.0
2019-03-07 13:45:00,54.65,54.69,54.64,54.67,44993.0,47.8721,47.9072,47.8634,47.8897,44993.0
2019-03-07 13:50:00,54.67,54.69,54.58,54.59,73977.0,47.8897,47.9072,47.8108,47.8196,73977.0
2019-03-07 13:55:00,54.59,54.6,54.54,54.57,47579.0,47.8196,47.8283,47.7758,47.8021,47579.0
2019-03-07 14:00:00,54.57,54.6,54.56,54.59,47933.0,47.8021,47.8283,47.7933,47.8196,47933.0
2019-03-07 14:05:00,54.59,54.59,54.53,54.57,96182.0,47.8196,47.8196,47.767,47.8021,96182.0
2019-03-07 14:10:00,54.56,54.57,54.53,54.55,25353.0,47.7933,47.8021,47.767,47.7845,25353.0
2019-03-07 14:15:00,54.54,54.56,54.52,54.56,18959.0,47.7758,47.7933,47.7583,47.7933,18959.0
2019-03-07 14:20:00,54.56,54.59,54.56,54.57,53614.0,47.7933,47.8196,47.7933,47.8021,53614.0
2019-03-07 14:25:00,54.57,54.59,54.57,54.59,45193.0,47.8021,47.8196,47.8021,47.8196,45193.0
2019-03-07 14:30:00,54.59,54.61,54.52,54.53,82163.0,47.8196,47.8371,47.7583,47.767,82163.0
2019-03-07 14:35:00,54.53,54.55,54.51,54.52,46819.0,47.767,47.7845,47.7495,47.7583,46819.0
2019-03-07 14:40:00,54.52,54.57,54.5,54.57,43872.0,47.7583,47.8021,47.7407,47.8021,43872.0
2019-03-07 14:45:00,54.56,54.56,54.45,54.48,101415.0,47.7933,47.7933,47.697,47.7232,101415.0
2019-03-07 14:50:00,54.47,54.49,54.43,54.45,96315.0,47.7145,47.732,47.6794,47.697,96315.0
2019-03-07 14:55:00,54.45,54.48,54.4,54.42,58974.0,47.697,47.7232,47.6532,47.6707,58974.0
2019-03-07 15:00:00,54.41,54.42,54.35,54.38,105124.0,47.6619,47.6707,47.6094,47.6356,105124.0
2019-03-07 15:05:00,54.39,54.46,54.37,54.42,56282.0,47.6444,47.7057,47.6269,47.6707,56282.0
2019-03-07 15:10:00,54.41,54.46,54.4,54.42,40039.0,47.6619,47.7057,47.6532,47.6707,40039.0
2019-03-07 15:15:00,54.42,54.51,54.42,54.51,33431.0,47.6707,47.7495,47.6707,47.7495,33431.0
2019-03-07 15:20:00,54.51,54.55,54.5,54.53,74829.0,47.7495,47.7845,47.7407,47.767,74829.0
2019-03-07 15:25:00,54.53,54.58,54.48,54.48,139655.0,47.767,47.8108,47.7232,47.7232,139655.0
2019-03-07 15:30:00,54.49,54.54,54.47,54.49,74337.0,47.732,47.7758,47.7145,47.732,74337.0
2019-03-07 15:35:00,54.49,54.63,54.49,54.63,62181.0,47.732,47.8546,47.732,47.8546,62181.0
2019-03-07 15:40:00,54.63,54.66,54.58,54.63,171309.0,47.8546,47.8809,47.8108,47.8546,171309.0
2019-03-07 15:45:00,54.63,54.68,54.6,54.6,142101.0,47.8546,47.8984,47.8283,47.8283,142101.0
2019-03-07 15:50:00,54.6,54.6,54.52,54.56,252451.0,47.8283,47.8283,47.7583,47.7933,252451.0
2019-03-07 15:55:00,54.57,54.67,54.56,54.64,642471.0,47.8021,47.8897,47.7933,47.8634,642471.0
2019-03-08 09:30:00,54.33,54.4,54.06,54.14,310272.0,47.5918,47.6532,47.3553,47.4254,310272.0
2019-03-08 09:35:00,54.14,54.28,54.09,54.26,221803.0,47.4254,47.548,47.3816,47.5305,221803.0
2019-03-08 09:40:00,54.26,54.31,54.19,54.29,119789.0,47.5305,47.5743,47.4692,47.5568,119789.0
2019-03-08 09:45:00,54.29,54.47,54.28,54.46,121487.0,47.5568,47.7145,47.548,47.7057,121487.0
2019-03-08 09:50:00,54.46,54.47,54.35,54.39,88686.0,47.7057,47.7145,47.6094,47.6444,88686.0
2019-03-08 09:55:00,54.39,54.42,54.29,54.3,121695.0,47.6444,47.6707,47.5568,47.5656,121695.0
2019-03-08 10:00:00,54.3,54.33,54.26,54.32,104536.0,47.5656,47.5918,47.5305,47.5831,104536.0
2019-03-08 10:05:00,54.31,54.31,54.16,54.25,248233.0,47.5743,47.5743,47.4429,47.5218,248233.0
2019-03-08 10:10:00,54.25,54.32,54.19,54.24,259322.0,47.5218,47.5831,47.4692,47.513,259322.0
2019-03-08 10:15:00,54.24,54.28,54.19,54.22,145749.0,47.513,47.548,47.4692,47.4955,145749.0
2019-03-08 10:20:00,54.22,54.29,54.2,54.26,118540.0,47.4955,47.5568,47.478,47.5305,118540.0
2019-03-08 10:25:00,54.26,54.33,54.25,54.3,125666.0,47.5305,47.5918,47.5218,47.5656,125666.0
2019-03-08 10:30:00,54.31,54.35,54.26,54.27,99409.0,47.5743,47.6094,47.5305,47.5393,99409.0
2019-03-08 10:35:00,54.28,54.38,54.27,54.32,81181.0,47.548,47.6356,47.5393,47.5831,81181.0
2019-03-08 10:40:00,54.32,54.53,54.26,54.53,181335.0,47.5831,47.767,47.5305,47.767,181335.0
2019-03-08 10:45:00,54.53,54.63,54.52,54.61,82392.0,47.767,47.8546,47.7583,47.8371,82392.0
2019-03-08 10:50:00,54.61,54.61,54.45,54.48,76220.0,47.8371,47.8371,47.697,47.7232,76220.0
2019-03-08 10:55:00,54.49,54.5,54.44,54.45,81370.0,47.732,47.7407,47.6882,47.697,81370.0
2019-03-08 11:00:00,54.44,54.48,54.42,54.45,79869.0,47.6882,47.7232,47.6707,47.697,79869.0
2019-03-08 11:05:00,54.45,54.49,54.41,54.46,50568.0,47.697,47.732,47.6619,47.7057,50568.0
2019-03-08 11:10:00,54.46,54.6,54.44,54.57,69334.0,47.7057,47.8283,47.6882,47.8021,69334.0
2019-03-08 11:15:00,54.57,54.58,54.51,54.51,256531.0,47.8021,47.8108,47.7495,47.7495,256531.0
2019-03-08 11:20:00,54.51,54.54,54.48,54.54,79142.0,47.7495,47.7758,47.7232,47.7758,79142.0
2019-03-08 11:25:00,54.54,54.65,54.54,54.58,98879.0,47.7758,47.8721,47.7758,47.8108,98879.0
2019-03-08 11:30:00,54.59,54.59,54.49,54.49,44023.0,47.8196,47.8196,47.732,47.732,44023.0
2019-03-08 11:35:00,54.49,54.49,54.41,54.41,51996.0,47.732,47.732,47.6619,47.6619,51996.0
2019-03-08 11:40:00,54.41,54.43,54.39,54.43,71765.0,47.6619,47.6794,47.6444,47.6794,71765.0
2019-03-08 11:45:00,54.43,54.5,54.43,54.45,53243.0,47.6794,47.7407,47.6794,47.697,53243.0
2019-03-08 11:50:00,54.45,54.51,54.41,54.49,42361.0,47.697,47.7495,47.6619,47.732,42361.0
2019-03-08 11:55:00,54.5,54.5,54.41,54.42,204407.0,47.7407,47.7407,47.6619,47.6707,204407.0
2019-03-08 12:00:00,54.41,54.43,54.41,54.41,52256.0,47.6619,47.6794,47.6619,47.6619,52256.0
2019-03-08 12:05:00,54.41,54.41,54.37,54.37,25872.0,47.6619,47.6619,47.6269,47.6269,25872.0
2019-03-08 12:10:00,54.36,54.45,54.36,54.43,162266.0,47.6181,47.697,47.6181,47.6794,162266.0
2019-03-08 12:15:00,54.44,54.46,54.4,54.4,38719.0,47.6882,47.7057,47.6532,47.6532,38719.0
2019-03-08 12:20:00,54.41,54.45,54.39,54.41,38771.0,47.6619,47.697,47.6444,47.6619,38771.0
2019-03-08 12:25:00,54.4,54.47,54.4,54.46,45045.0,47.6532,47.7145,47.6532,47.7057,45045.0
2019-03-08 12:30:00,54.45,54.48,54.43,54.45,45833.0,47.697,47.7232,47.6794,47.697,45833.0
2019-03-08 12:35:00,54.45,54.46,54.42,54.42,48545.0,47.697,47.7057,47.6707,47.6707,48545.0
2019-03-08 12:40:00,54.41,54.45,54.4,54.42,28174.0,47.6619,47.697,47.6532,47.6707,28174.0
2019-03-08 12:45:00,54.42,54.44,54.36,54.36,34043.0,47.6707,47.6882,47.6181,47.6181,34043.0
2019-03-08 12:50:00,54.36,54.37,54.32,54.34,148344.0,47.6181,47.6269,47.5831,47.6006,148344.0
2019-03-08 12:55:00,54.34,54.34,54.3,54.32,28516.0,47.6006,47.6006,47.5656,47.5831,28516.0
2019-03-08 13:00:00,54.33,54.35,54.33,54.33,16362.0,47.5918,47.6094,47.5918,47.5918,16362.0
2019-03-08 13:05:00,54.34,54.34,54.28,54.29,20836.0,47.6006,47.6006,47.548,47.5568,20836.0
2019-03-08 13:10:00,54.29,54.35,54.29,54.34,34695.0,47.5568,47.6094,47.5568,47.6006,34695.0
2019-03-08 13:15:00,54.33,54.33,54.27,54.3,27718.0,47.5918,47.5918,47.5393,47.5656,27718.0
2019-03-08 13:20:00,54.3,54.31,54.28,54.31,88199.0,47.5656,47.5743,47.548,47.5743,88199.0
2019-03-08 13:25:00,54.31,54.35,54.29,54.35,33125.0,47.5743,47.6094,47.5568,47.6094,33125.0
2019-03-08 13:30:00,54.34,54.35,54.3,54.33,21362.0,47.6006,47.6094,47.5656,47.5918,21362.0
2019-03-08 13:35:00,54.33,54.38,54.32,54.38,32214.0,47.5918,47.6356,47.5831,47.6356,32214.0
2019-03-08 13:40:00,54.39,54.43,54.39,54.4,24258.0,47.6444,47.6794,47.6444,47.6532,24258.0
2019-03-08 13:45:00,54.39,54.45,54.38,54.44,28109.0,47.6444,47.697,47.6356,47.6882,28109.0
2019-03-08 13:50:00,54.44,54.45,54.4,54.43,36338.0,47.6882,47.697,47.6532,47.6794,36338.0
2019-03-08 13:55:00,54.42,54.44,54.41,54.42,30999.0,47.6707,47.6882,47.6619,47.6707,30999.0
2019-03-08 14:00:00,54.42,54.42,54.33,54.35,35406.0,47.6707,47.6707,47.5918,47.6094,35406.0
2019-03-08 14:05:00,54.35,54.39,54.35,54.39,16219.0,47.6094,47.6444,47.6094,47.6444,16219.0
2019-03-08 14:10:00,54.39,54.43,54.39,54.43,29175.0,47.6444,47.6794,47.6444,47.6794,29175.0
2019-03-08 14:15:00,54.43,54.47,54.42,54.47,23736.0,47.6794,47.7145,47.6707,47.7145,23736.0
2019-03-08 14:20:00,54.47,54.49,54.46,54.49,40329.0,47.7145,47.732,47.7057,47.732,40329.0
2019-03-08 14:25:00,54.5,54.53,54.49,54.51,12253.0,47.7407,47.767,47.732,47.7495,12253.0
2019-03-08 14:30:00,54.52,54.55,54.51,54.52,92681.0,47.7583,47.7845,47.7495,47.7583,92681.0
2019-03-08 14:35:00,54.52,54.53,54.51,54.53,21716.0,47.7583,47.767,47.7495,47.767,21716.0
2019-03-08 14:40:00,54.54,54.62,54.53,54.61,37751.0,47.7758,47.8459,47.767,47.8371,37751.0
2019-03-08 14:45:00,54.61,54.61,54.58,54.58,44582.0,47.8371,47.8371,47.8108,47.8108,44582.0
2019-03-08 14:50:00,54.58,54.7,54.58,54.67,65422.0,47.8108,47.9159,47.8108,47.8897,65422.0
2019-03-08 14:55:00,54.67,54.67,54.6,54.6,35582.0,47.8897,47.8897,47.8283,47.8283,35582.0
2019-03-08 15:00:00,54.6,54.63,54.58,54.6,40213.0,47.8283,47.8546,47.8108,47.8283,40213.0
2019-03-08 15:05:00,54.6,54.67,54.57,54.64,82705.0,47.8283,47.8897,47.8021,47.8634,82705.0
2019-03-08 15:10:00,54.63,54.63,54.52,54.58,68804.0,47.8546,47.8546,47.7583,47.8108,68804.0
2019-03-08 15:15:00,54.58,54.58,54.48,54.49,109199.0,47.8108,47.8108,47.7232,47.732,109199.0
2019-03-08 15:20:00,54.49,54.51,54.47,54.48,31215.0,47.732,47.7495,47.7145,47.7232,31215.0
2019-03-08 15:25:00,54.48,54.52,54.46,54.48,32400.0,47.7232,47.7583,47.7057,47.7232,32400.0
2019-03-08 15:30:00,54.47,54.62,54.46,54.58,128198.0,47.7145,47.8459,47.7057,47.8108,128198.0
2019-03-08 15:35:00,54.58,54.58,54.49,54.53,138825.0,47.8108,47.8108,47.732,47.767,138825.0
2019-03-08 15:40:00,54.53,54.62,54.53,54.62,47652.0,47.767,47.8459,47.767,47.8459,47652.0
2019-03-08 15:45:00,54.62,54.66,54.61,54.63,115841.0,47.8459,47.8809,47.8371,47.8546,115841.0
2019-03-08 15:50:00,54.63,54.71,54.63,54.7,167052.0,47.8546,47.9247,47.8546,47.9159,167052.0
2019-03-08 15:55:00,54.7,54.77,54.69,54.74,459841.0,47.9159,47.9773,47.9072,47.951,459841.0
2019-03-11 09:30:00,54.96,55.12,54.88,55.09,88310.0,48.1437,48.2839,48.0736,48.2576,88310.0
2019-03-11 09:35:00,55.09,55.12,54.95,55.05,111023.0,48.2576,48.2839,48.1349,48.2225,111023.0
2019-03-11 09:40:00,55.05,55.14,55.05,55.09,56771.0,48.2225,48.3014,48.2225,48.2576,56771.0
2019-03-11 09:45:00,55.09,55.15,55.03,55.04,82731.0,48.2576,48.3101,48.205,48.2138,82731.0
2019-03-11 09:50:00,55.04,55.15,55.03,55.15,32508.0,48.2138,48.3101,48.205,48.3101,32508.0
2019-03-11 09:55:00,55.16,55.18,55.11,55.13,69240.0,48.3189,48.3364,48.2751,48.2926,69240.0
2019-03-11 10:00:00,55.13,55.26,55.11,55.25,74242.0,48.2926,48.4065,48.2751,48.3977,74242.0
2019-03-11 10:05:00,55.25,55.31,55.24,55.28,221517.0,48.3977,48.4503,48.389,48.424,221517.0
2019-03-11 10:10:00,55.28,55.31,55.22,55.3,81592.0,48.424,48.4503,48.3715,48.4415,81592.0
2019-03-11 10:15:00,55.29,55.33,55.27,55.32,122601.0,48.4328,48.4678,48.4153,48.4591,122601.0
2019-03-11 10:20:00,55.32,55.35,55.26,55.26,44168.0,48.4591,48.4853,48.4065,48.4065,44168.0
2019-03-11 10:25:00,55.26,55.29,55.24,55.26,172539.0,48.4065,48.4328,48.389,48.4065,172539.0
2019-03-11 10:30:00,55.25,55.26,55.19,55.19,153623.0,48.3977,48.4065,48.3452,48.3452,153623.0
2019-03-11 10:35:00,55.19,55.3,55.19,55.3,196698.0,48.3452,48.4415,48.3452,48.4415,196698.0
2019-03-11 10:40:00,55.3,55.33,55.28,55.29,59991.0,48.4415,48.4678,48.424,48.4328,59991.0
2019-03-11 10:45:00,55.29,55.4,55.29,55.4,58153.0,48.4328,48.5291,48.4328,48.5291,58153.0
2019-03-11 10:50:00,55.41,55.45,55.39,55.39,57118.0,48.5379,48.5729,48.5204,48.5204,57118.0
2019-03-11 10:55:00,55.39,55.4,55.32,55.33,166056.0,48.5204,48.5291,48.4591,48.4678,166056.0
2019-03-11 11:00:00,55.33,55.39,55.29,55.39,94736.0,48.4678,48.5204,48.4328,48.5204,94736.0
2019-03-11 11:05:00,55.38,55.41,55.36,55.41,75886.0,48.5116,48.5379,48.4941,48.5379,75886.0
2019-03-11 11:10:00,55.4,55.41,55.35,55.4,23496.0,48.5291,48.5379,48.4853,48.5291,23496.0
2019-03-11 11:15:00,55.4,55.43,55.39,55.4,72671.0,48.5291,48.5554,48.5204,48.5291,72671.0
2019-03-11 11:20:00,55.4,55.41,55.37,55.4,92731.0,48.5291,48.5379,48.5028,48.5291,92731.0
2019-03-11 11:25:00,55.4,55.4,55.34,55.35,67769.0,48.5291,48.5291,48.4766,48.4853,67769.0
2019-03-11 11:30:00,55.36,55.36,55.29,55.31,36210.0,48.4941,48.4941,48.4328,48.4503,36210.0
2019-03-11 11:35:00,55.31,55.39,55.29,55.35,73087.0,48.4503,48.5204,48.4328,48.4853,73087.0
2019-03-11 11:40:00,55.36,55.36,55.31,55.31,71348.0,48.4941,48.4941,48.4503,48.4503,71348.0
2019-03-11 11:45:00,55.31,55.32,55.28,55.28,34117.0,48.4503,48.4591,48.424,48.424,34117.0
2019-03-11 11:50:00,55.29,55.41,55.29,55.41,328907.0,48.4328,48.5379,48.4328,48.5379,328907.0
2019-03-11 11:55:00,55.41,55.43,55.34,55.4,133845.0,48.5379,48.5554,48.4766,48.5291,133845.0
2019-03-11 12:00:00,55.4,55.44,55.36,55.44,76401.0,48.5291,48.5642,48.4941,48.5642,76401.0
2019-03-11 12:05:00,55.44,55.45,55.4,55.41,69917.0,48.5642,48.5729,48.5291,48.5379,69917.0
2019-03-11 12:10:00,55.4,55.4,55.35,55.35,38391.0,48.5291,48.5291,48.4853,48.4853,38391.0
2019-03-11 12:15:00,55.35,55.37,55.33,55.37,62154.0,48.4853,48.5028,48.4678,48.5028,62154.0
2019-03-11 12:20:00,55.36,55.37,55.31,55.34,40186.0,48.4941,48.5028,48.4503,48.4766,40186.0
2019-03-11 12:25:00,55.34,55.34,55.29,55.29,21826.0,48.4766,48.4766,48.4328,48.4328,21826.0
2019-03-11 12:30:00,55.3,55.35,55.29,55.33,108286.0,48.4415,48.4853,48.4328,48.4678,108286.0
2019-03-11 12:35:00,55.33,55.36,55.32,55.34,22491.0,48.4678,48.4941,48.4591,48.4766,22491.0
2019-03-11 12:40:00,55.34,55.36,55.3,55.32,169427.0,48.4766,48.4941,48.4415,48.4591,169427.0
2019-03-11 12:45:00,55.33,55.34,55.28,55.29,21356.0,48.4678,48.4766,48.424,48.4328,21356.0
2019-03-11 12:50:00,55.28,55.31,55.27,55.29,34580.0,48.424,48.4503,48.4153,48.4328,34580.0
2019-03-11 12:55:00,55.3,55.3,55.24,55.25,92887.0,48.4415,48.4415,48.389,48.3977,92887.0
2019-03-11 13:00:00,55.25,55.3,55.25,55.28,47475.0,48.3977,48.4415,48.3977,48.424,47475.0
2019-03-11 13:05:00,55.28,55.33,55.28,55.31,21176.0,48.424,48.4678,48.424,48.4503,21176.0
2019-03-11 13:10:00,55.31,55.34,55.3,55.34,23477.0,48.4503,48.4766,48.4415,48.4766,23477.0
2019-03-11 13:15:00,55.35,55.41,55.34,55.37,18618.0,48.4853,48.5379,48.4766,48.5028,18618.0
2019-03-11 13:20:00,55.37,55.38,55.35,55.36,16527.0,48.5028,48.5116,48.4853,48.4941,16527.0
2019-03-11 13:25:00,55.35,55.37,55.33,55.37,24804.0,48.4853,48.5028,48.4678,48.5028,24804.0
2019-03-11 13:30:00,55.38,55.4,55.37,55.39,13469.0,48.5116,48.5291,48.5028,48.5204,13469.0
2019-03-11 13:35:00,55.38,55.41,55.37,55.4,31439.0,48.5116,48.5379,48.5028,48.5291,31439.0
2019-03-11 13:40:00,55.39,55.39,55.35,55.37,13192.0,48.5204,48.5204,48.4853,48.5028,13192.0
2019-03-11 13:45:00,55.36,55.37,55.31,55.32,67093.0,48.4941,48.5028,48.4503,48.4591,67093.0
2019-03-11 13:50:00,55.31,55.35,55.3,55.34,89494.0,48.4503,48.4853,48.4415,48.4766,89494.0
2019-03-11 13:55:00,55.34,55.38,55.33,55.37,21188.0,48.4766,48.5116,48.4678,48.5028,21188.0
2019-03-11 14:00:00,55.37,55.38,55.34,55.37,24175.0,48.5028,48.5116,48.4766,48.5028,24175.0
2019-03-11 14:05:00,55.37,55.42,55.35,55.36,291512.0,48.5028,48.5466,48.4853,48.4941,291512.0
2019-03-11 14:10:00,55.36,55.36,55.33,55.36,40763.0,48.4941,48.4941,48.4678,48.4941,40763.0
2019-03-11 14:15:00,55.36,55.37,55.33,55.34,34551.0,48.4941,48.5028,48.4678,48.4766,34551.0
2019-03-11 14:20:00,55.34,55.42,55.33,55.41,21519.0,48.4766,48.5466,48.4678,48.5379,21519.0
2019-03-11 14:25:00,55.41,55.42,55.39,55.42,17980.0,48.5379,48.5466,48.5204,48.5466,17980.0
2019-03-11 14:30:00,55.42,55.42,55.37,55.38,59270.0,48.5466,48.5466,48.5028,48.5116,59270.0
2019-03-11 14:35:00,55.39,55.4,55.35,55.37,57497.0,48.5204,48.5291,48.4853,48.5028,57497.0
2019-03-11 14:40:00,55.37,55.37,55.32,55.32,34975.0,48.5028,48.5028,48.4591,48.4591,34975.0
2019-03-11 14:45:00,55.32,55.34,55.29,55.29,43606.0,48.4591,48.4766,48.4328,48.4328,43606.0
2019-03-11 14:50:00,55.29,55.29,55.26,55.26,41792.0,48.4328,48.4328,48.4065,48.4065,41792.0
2019-03-11 14:55:00,55.27,55.29,55.23,55.27,41921.0,48.4153,48.4328,48.3802,48.4153,41921.0
2019-03-11 15:00:00,55.27,55.31,55.26,55.29,62385.0,48.4153,48.4503,48.4065,48.4328,62385.0
2019-03-11 15:05:00,55.29,55.34,55.29,55.33,36473.0,48.4328,48.4766,48.4328,48.4678,36473.0
2019-03-11 15:10:00,55.33,55.34,55.31,55.31,55222.0,48.4678,48.4766,48.4503,48.4503,55222.0
2019-03-11 15:15:00,55.31,55.33,55.29,55.33,36538.0,48.4503,48.4678,48.4328,48.4678,36538.0
2019-03-11 15:20:00,55.33,55.42,55.33,55.4,369738.0,48.4678,48.5466,48.4678,48.5291,369738.0
2019-03-11 15:25:00,55.4,55.41,55.33,55.35,101298.0,48.5291,48.5379,48.4678,48.4853,101298.0
2019-03-11 15:30:00,55.35,55.42,55.32,55.42,47311.0,48.4853,48.5466,48.4591,48.5466,47311.0
2019-03-11 15:35:00,55.42,55.44,55.37,55.37,76417.0,48.5466,48.5642,48.5028,48.5028,76417.0
2019-03-11 15:40:00,55.37,55.37,55.34,55.37,195303.0,48.5028,48.5028,48.4766,48.5028,195303.0
2019-03-11 15:45:00,55.37,55.46,55.37,55.46,155117.0,48.5028,48.5817,48.5028,48.5817,155117.0
2019-03-11 15:50:00,55.45,55.46,55.43,55.45,131174.0,48.5729,48.5817,48.5554,48.5729,131174.0
2019-03-11 15:55:00,55.46,55.53,55.45,55.51,466279.0,48.5817,48.643,48.5729,48.6255,466279.0
2019-03-12 09:30:00,55.61,55.8,55.59,55.73,203145.0,48.7131,48.8795,48.6956,48.8182,203145.0
2019-03-12 09:35:00,55.72,55.87,55.67,55.79,199787.0,48.8094,48.9408,48.7656,48.8708,199787.0
2019-03-12 09:40:00,55.78,55.82,55.71,55.77,279572.0,48.862,48.897,48.8007,48.8532,279572.0
2019-03-12 09:45:00,55.77,55.82,55.7,55.8,116101.0,48.8532,48.897,48.7919,48.8795,116101.0
2019-03-12 09:50:00,55.81,55.84,55.75,55.84,53996.0,48.8883,48.9146,48.8357,48.9146,53996.0
2019-03-12 09:55:00,55.84,55.9,55.84,55.85,53083.0,48.9146,48.9671,48.9146,48.9233,53083.0
2019-03-12 10:00:00,55.85,55.9,55.84,55.89,64522.0,48.9233,48.9671,48.9146,48.9584,64522.0
2019-03-12 10:05:00,55.89,55.94,55.86,55.92,419346.0,48.9584,49.0022,48.9321,48.9846,419346.0
2019-03-12 10:10:00,55.92,55.92,55.87,55.87,135924.0,48.9846,48.9846,48.9408,48.9408,135924.0
2019-03-12 10:15:00,55.86,55.97,55.84,55.95,74599.0,48.9321,49.0284,48.9146,49.0109,74599.0
2019-03-12 10:20:00,55.96,55.97,55.92,55.95,69792.0,49.0197,49.0284,48.9846,49.0109,69792.0
2019-03-12 10:25:00,55.94,55.97,55.93,55.97,77692.0,49.0022,49.0284,48.9934,49.0284,77692.0
2019-03-12 10:30:00,55.97,56.03,55.96,56.03,135848.0,49.0284,49.081,49.0197,49.081,135848.0
2019-03-12 10:35:00,56.03,56.04,55.96,55.97,92454.0,49.081,49.0898,49.0197,49.0284,92454.0
2019-03-12 10:40:00,55.97,55.97,55.87,55.88,57394.0,49.0284,49.0284,48.9408,48.9496,57394.0
2019-03-12 10:45:00,55.88,55.98,55.86,55.98,55872.0,48.9496,49.0372,48.9321,49.0372,55872.0
2019-03-12 10:50:00,55.98,56.02,55.95,55.96,46420.0,49.0372,49.0722,49.0109,49.0197,46420.0
2019-03-12 10:55:00,55.95,55.97,55.93,55.94,66674.0,49.0109,49.0284,48.9934,49.0022,66674.0
2019-03-12 11:00:00,55.94,55.94,55.84,55.85,71230.0,49.0022,49.0022,48.9146,48.9233,71230.0
2019-03-12 11:05:00,55.85,55.91,55.85,55.88,77540.0,48.9233,48.9759,48.9233,48.9496,77540.0
2019-03-12 11:10:00,55.88,55.9,55.73,55.75,127627.0,48.9496,48.9671,48.8182,48.8357,127627.0
2019-03-12 11:15:00,55.75,55.79,55.73,55.79,82172.0,48.8357,48.8708,48.8182,48.8708,82172.0
2019-03-12 11:20:00,55.78,55.82,55.76,55.76,74261.0,48.862,48.897,48.8445,48.8445,74261.0
2019-03-12 11:25:00,55.76,55.81,55.74,55.8,93003.0,48.8445,48.8883,48.827,48.8795,93003.0
2019-03-12 11:30:00,55.8,55.81,55.77,55.8,49650.0,48.8795,48.8883,48.8532,48.8795,49650.0
2019-03-12 11:35:00,55.8,55.85,55.8,55.84,34916.0,48.8795,48.9233,48.8795,48.9146,34916.0
2019-03-12 11:40:00,55.83,55.87,55.83,55.86,39201.0,48.9058,48.9408,48.9058,48.9321,39201.0
2019-03-12 11:45:00,55.85,55.86,55.79,55.81,156038.0,48.9233,48.9321,48.8708,48.8883,156038.0
2019-03-12 11:50:00,55.81,55.89,55.8,55.87,37172.0,48.8883,48.9584,48.8795,48.9408,37172.0
2019-03-12 11:55:00,55.87,55.89,55.86,55.89,30165.0,48.9408,48.9584,48.9321,48.9584,30165.0
2019-03-12 12:00:00,55.9,55.9,55.77,55.77,96554.0,48.9671,48.9671,48.8532,48.8532,96554.0
2019-03-12 12:05:00,55.77,55.79,55.76,55.77,39371.0,48.8532,48.8708,48.8445,48.8532,39371.0
2019-03-12 12:10:00,55.77,55.82,55.77,55.82,76306.0,48.8532,48.897,48.8532,48.897,76306.0
2019-03-12 12:15:00,55.82,55.87,55.82,55.85,78831.0,48.897,48.9408,48.897,48.9233,78831.0
2019-03-12 12:20:00,55.84,55.84,55.77,55.81,38075.0,48.9146,48.9146,48.8532,48.8883,38075.0
2019-03-12 12:25:00,55.81,55.84,55.8,55.83,63168.0,48.8883,48.9146,48.8795,48.9058,63168.0
2019-03-12 12:30:00,55.82,55.84,55.81,55.82,77635.0,48.897,48.9146,48.8883,48.897,77635.0
2019-03-12 12:35:00,55.82,55.87,55.82,55.84,75369.0,48.897,48.9408,48.897,48.9146,75369.0
2019-03-12 12:40:00,55.85,55.89,55.83,55.83,87820.0,48.9233,48.9584,48.9058,48.9058,87820.0
2019-03-12 12:45:00,55.83,55.83,55.81,55.81,41108.0,48.9058,48.9058,48.8883,48.8883,41108.0
2019-03-12 12:50:00,55.82,55.84,55.77,55.8,161364.0,48.897,48.9146,48.8532,48.8795,161364.0
2019-03-12 12:55:00,55.8,55.83,55.8,55.82,45600.0,48.8795,48.9058,48.8795,48.897,45600.0
2019-03-12 13:00:00,55.83,55.86,55.81,55.82,54422.0,48.9058,48.9321,48.8883,48.897,54422.0
2019-03-12 13:05:00,55.82,55.86,55.8,55.84,69631.0,48.897,48.9321,48.8795,48.9146,69631.0
2019-03-12 13:10:00,55.83,55.84,55.81,55.83,28458.0,48.9058,48.9146,48.8883,48.9058,28458.0
2019-03-12 13:15:00,55.82,55.82,55.78,55.78,44032.0,48.897,48.897,48.862,48.862,44032.0
2019-03-12 13:20:00,55.78,55.82,55.78,55.8,84411.0,48.862,48.897,48.862,48.8795,84411.0
2019-03-12 13:25:00,55.8,55.8,55.76,55.78,50883.0,48.8795,48.8795,48.8445,48.862,50883.0
2019-03-12 13:30:00,55.78,55.79,55.76,55.78,70090.0,48.862,48.8708,48.8445,48.862,70090.0
2019-03-12 13:35:00,55.77,55.78,55.76,55.78,48447.0,48.8532,48.862,48.8445,48.862,48447.0
2019-03-12 13:40:00,55.78,55.81,55.78,55.8,18988.0,48.862,48.8883,48.862,48.8795,18988.0
2019-03-12 13:45:00,55.8,55.84,55.8,55.84,71815.0,48.8795,48.9146,48.8795,48.9146,71815.0
2019-03-12 13:50:00,55.83,55.89,55.82,55.88,84803.0,48.9058,48.9584,48.897,48.9496,84803.0
2019-03-12 13:55:00,55.88,55.88,55.83,55.84,60922.0,48.9496,48.9496,48.9058,48.9146,60922.0
2019-03-12 14:00:00,55.84,55.85,55.82,55.83,43371.0,48.9146,48.9233,48.897,48.9058,43371.0
2019-03-12 14:05:00,55.83,55.84,55.81,55.84,77634.0,48.9058,48.9146,48.8883,48.9146,77634.0
2019-03-12 14:10:00,55.84,55.86,55.83,55.84,50037.0,48.9146,48.9321,48.9058,48.9146,50037.0
2019-03-12 14:15:00,55.84,55.88,55.83,55.87,396445.0,48.9146,48.9496,48.9058,48.9408,396445.0
2019-03-12 14:20:00,55.87,55.87,55.82,55.82,74818.0,48.9408,48.9408,48.897,48.897,74818.0
2019-03-12 14:25:00,55.82,55.83,55.77,55.82,227887.0,48.897,48.9058,48.8532,48.897,227887.0
2019-03-12 14:30:00,55.82,55.84,55.81,55.84,55801.0,48.897,48.9146,48.8883,48.9146,55801.0
2019-03-12 14:35:00,55.83,55.84,55.83,55.84,40210.0,48.9058,48.9146,48.9058,48.9146,40210.0
2019-03-12 14:40:00,55.84,55.84,55.82,55.82,13432.0,48.9146,48.9146,48.897,48.897,13432.0
2019-03-12 14:45:00,55.81,55.84,55.81,55.84,25172.0,48.8883,48.9146,48.8883,48.9146,25172.0
2019-03-12 14:50:00,55.83,55.85,55.81,55.82,20299.0,48.9058,48.9233,48.8883,48.897,20299.0
2019-03-12 14:55:00,55.83,55.86,55.82,55.84,32362.0,48.9058,48.9321,48.897,48.9146,32362.0
2019-03-12 15:00:00,55.84,55.84,55.79,55.83,86064.0,48.9146,48.9146,48.8708,48.9058,86064.0
2019-03-12 15:05:00,55.83,55.85,55.82,55.85,16300.0,48.9058,48.9233,48.897,48.9233,16300.0
2019-03-12 15:10:00,55.85,55.85,55.8,55.81,53283.0,48.9233,48.9233,48.8795,48.8883,53283.0
2019-03-12 15:15:00,55.8,55.81,55.72,55.72,69723.0,48.8795,48.8883,48.8094,48.8094,69723.0
2019-03-12 15:20:00,55.73,55.76,55.7,55.76,79224.0,48.8182,48.8445,48.7919,48.8445,79224.0
2019-03-12 15:25:00,55.77,55.8,55.75,55.77,53203.0,48.8532,48.8795,48.8357,48.8532,53203.0
2019-03-12 15:30:00,55.77,55.77,55.71,55.73,86135.0,48.8532,48.8532,48.8007,48.8182,86135.0
2019-03-12 15:35:00,55.72,55.73,55.69,55.73,144423.0,48.8094,48.8182,48.7832,48.8182,144423.0
2019-03-12 15:40:00,55.73,55.76,55.71,55.76,136252.0,48.8182,48.8445,48.8007,48.8445,136252.0
2019-03-12 15:45:00,55.76,55.79,55.75,55.75,125787.0,48.8445,48.8708,48.8357,48.8357,125787.0
2019-03-12 15:50:00,55.75,55.76,55.72,55.72,154192.0,48.8357,48.8445,48.8094,48.8094,154192.0
2019-03-12 15:55:00,55.72,55.73,55.67,55.72,285335.0,48.8094,48.8182,48.7656,48.8094,285335.0
2019-03-13 09:30:00,56.03,56.12,55.96,56.03,178358.0,49.081,49.1598,49.0197,49.081,178358.0
2019-03-13 09:35:00,56.03,56.06,55.88,55.94,87638.0,49.081,49.1073,48.9496,49.0022,87638.0
2019-03-13 09:40:00,55.93,56.01,55.93,56.0,275203.0,48.9934,49.0635,48.9934,49.0547,275203.0
2019-03-13 09:45:00,56.0,56.0,55.87,55.89,44563.0,49.0547,49.0547,48.9408,48.9584,44563.0
2019-03-13 09:50:00,55.9,55.96,55.89,55.95,33352.0,48.9671,49.0197,48.9584,49.0109,33352.0
2019-03-13 09:55:00,55.95,56.0,55.93,55.96,75532.0,49.0109,49.0547,48.9934,49.0197,75532.0
2019-03-13 10:00:00,55.96,56.01,55.94,55.98,60163.0,49.0197,49.0635,49.0022,49.0372,60163.0
2019-03-13 10:05:00,55.99,56.0,55.94,55.96,40034.0,49.046,49.0547,49.0022,49.0197,40034.0
2019-03-13 10:10:00,55.96,55.99,55.94,55.98,47649.0,49.0197,49.046,49.0022,49.0372,47649.0
2019-03-13 10:15:00,55.98,55.99,55.94,55.98,73336.0,49.0372,49.046,49.0022,49.0372,73336.0
2019-03-13 10:20:00,55.98,56.02,55.95,55.96,83977.0,49.0372,49.0722,49.0109,49.0197,83977.0
2019-03-13 10:25:00,55.96,55.99,55.95,55.97,59474.0,49.0197,49.046,49.0109,49.0284,59474.0
2019-03-13 10:30:00,55.98,56.04,55.97,56.02,82717.0,49.0372,49.0898,49.0284,49.0722,82717.0
2019-03-13 10:35:00,56.03,56.05,55.98,55.98,70060.0,49.081,49.0985,49.0372,49.0372,70060.0
2019-03-13 10:40:00,55.98,56.0,55.96,55.98,133339.0,49.0372,49.0547,49.0197,49.0372,133339.0
2019-03-13 10:45:00,55.98,56.04,55.97,56.02,93607.0,49.0372,49.0898,49.0284,49.0722,93607.0
2019-03-13 10:50:00,56.03,56.12,56.03,56.12,89685.0,49.081,49.1598,49.081,49.1598,89685.0
2019-03-13 10:55:00,56.12,56.13,56.09,56.12,25649.0,49.1598,49.1686,49.1336,49.1598,25649.0
2019-03-13 11:00:00,56.12,56.18,56.11,56.14,94705.0,49.1598,49.2124,49.1511,49.1774,94705.0
2019-03-13 11:05:00,56.14,56.18,56.12,56.17,25174.0,49.1774,49.2124,49.1598,49.2036,25174.0
2019-03-13 11:10:00,56.17,56.2,56.15,56.19,60801.0,49.2036,49.2299,49.1861,49.2212,60801.0
2019-03-13 11:15:00,56.19,56.22,56.17,56.18,64093.0,49.2212,49.2474,49.2036,49.2124,64093.0
2019-03-13 11:20:00,56.18,56.2,56.16,56.18,29597.0,49.2124,49.2299,49.1949,49.2124,29597.0
2019-03-13 11:25:00,56.18,56.23,56.17,56.22,75998.0,49.2124,49.2562,49.2036,49.2474,75998.0
2019-03-13 11:30:00,56.23,56.24,56.19,56.2,35058.0,49.2562,49.2649,49.2212,49.2299,35058.0
2019-03-13 11:35:00,56.2,56.2,56.16,56.16,35208.0,49.2299,49.2299,49.1949,49.1949,35208.0
2019-03-13 11:40:00,56.16,56.17,56.14,56.17,61943.0,49.1949,49.2036,49.1774,49.2036,61943.0
2019-03-13 11:45:00,56.17,56.17,56.14,56.16,24678.0,49.2036,49.2036,49.1774,49.1949,24678.0
2019-03-13 11:50:00,56.16,56.19,56.16,56.19,31052.0,49.1949,49.2212,49.1949,49.2212,31052.0
2019-03-13 11:55:00,56.19,56.21,56.18,56.19,27482.0,49.2212,49.2387,49.2124,49.2212,27482.0
2019-03-13 12:00:00,56.2,56.22,56.17,56.21,60697.0,49.2299,49.2474,49.2036,49.2387,60697.0
2019-03-13 12:05:00,56.21,56.23,56.19,56.19,33840.0,49.2387,49.2562,49.2212,49.2212,33840.0
2019-03-13 12:10:00,56.2,56.21,56.17,56.18,18338.0,49.2299,49.2387,49.2036,49.2124,18338.0
2019-03-13 12:15:00,56.18,56.19,56.16,56.17,30810.0,49.2124,49.2212,49.1949,49.2036,30810.0
2019-03-13 12:20:00,56.17,56.18,56.14,56.17,80905.0,49.2036,49.2124,49.1774,49.2036,80905.0
2019-03-13 12:25:00,56.17,56.23,56.16,56.23,63235.0,49.2036,49.2562,49.1949,49.2562,63235.0
2019-03-13 12:30:00,56.22,56.22,56.16,56.16,36007.0,49.2474,49.2474,49.1949,49.1949,36007.0
2019-03-13 12:35:00,56.17,56.2,56.17,56.19,34339.0,49.2036,49.2299,49.2036,49.2212,34339.0
2019-03-13 12:40:00,56.19,56.27,56.19,56.26,46358.0,49.2212,49.2912,49.2212,49.2825,46358.0
2019-03-13 12:45:00,56.27,56.27,56.22,56.26,85956.0,49.2912,49.2912,49.2474,49.2825,85956.0
2019-03-13 12:50:00,56.26,56.27,56.23,56.23,32137.0,49.2825,49.2912,49.2562,49.2562,32137.0
2019-03-13 12:55:00,56.22,56.23,56.21,56.23,25032.0,49.2474,49.2562,49.2387,49.2562,25032.0
2019-03-13 13:00:00,56.23,56.26,56.23,56.25,25503.0,49.2562,49.2825,49.2562,49.2737,25503.0
2019-03-13 13:05:00,56.25,56.26,56.23,56.25,16792.0,49.2737,49.2825,49.2562,49.2737,16792.0
2019-03-13 13:10:00,56.24,56.25,56.22,56.24,21034.0,49.2649,49.2737,49.2474,49.2649,21034.0
2019-03-13 13:15:00,56.24,56.27,56.23,56.25,29160.0,49.2649,49.2912,49.2562,49.2737,29160.0
2019-03-13 13:20:00,56.26,56.26,56.24,56.25,16732.0,49.2825,49.2825,49.2649,49.2737,16732.0
2019-03-13 13:25:00,56.25,56.29,56.24,56.29,30090.0,49.2737,49.3087,49.2649,49.3087,30090.0
2019-03-13 13:30:00,56.29,56.3,56.24,56.24,96428.0,49.3087,49.3175,49.2649,49.2649,96428.0
2019-03-13 13:35:00,56.24,56.26,56.22,56.24,40591.0,49.2649,49.2825,49.2474,49.2649,40591.0
2019-03-13 13:40:00,56.24,56.24,56.21,56.21,53040.0,49.2649,49.2649,49.2387,49.2387,53040.0
2019-03-13 13:45:00,56.22,56.23,56.19,56.21,46396.0,49.2474,49.2562,49.2212,49.2387,46396.0
2019-03-13 13:50:00,56.21,56.23,56.2,56.21,59339.0,49.2387,49.2562,49.2299,49.2387,59339.0
2019-03-13 13:55:00,56.22,56.24,56.21,56.23,69387.0,49.2474,49.2649,49.2387,49.2562,69387.0
2019-03-13 14:00:00,56.24,56.28,56.24,56.28,84981.0,49.2649,49.3,49.2649,49.3,84981.0
2019-03-13 14:05:00,56.28,56.34,56.28,56.31,42854.0,49.3,49.3525,49.3,49.3263,42854.0
2019-03-13 14:10:00,56.32,56.32,56.27,56.27,33703.0,49.335,49.335,49.2912,49.2912,33703.0
2019-03-13 14:15:00,56.28,56.3,56.27,56.27,40565.0,49.3,49.3175,49.2912,49.2912,40565.0
2019-03-13 14:20:00,56.28,56.29,56.26,56.28,28479.0,49.3,49.3087,49.2825,49.3,28479.0
2019-03-13 14:25:00,56.28,56.3,56.24,56.25,68415.0,49.3,49.3175,49.2649,49.2737,68415.0
2019-03-13 14:30:00,56.25,56.26,56.22,56.23,69891.0,49.2737,49.2825,49.2474,49.2562,69891.0
2019-03-13 14:35:00,56.22,56.23,56.21,56.22,29915.0,49.2474,49.2562,49.2387,49.2474,29915.0
2019-03-13 14:40:00,56.22,56.23,56.17,56.18,39425.0,49.2474,49.2562,49.2036,49.2124,39425.0
2019-03-13 14:45:00,56.17,56.18,56.02,56.05,231041.0,49.2036,49.2124,49.0722,49.0985,231041.0
2019-03-13 14:50:00,56.05,56.07,56.0,56.06,79721.0,49.0985,49.116,49.0547,49.1073,79721.0
2019-03-13 14:55:00,56.06,56.11,56.04,56.09,57852.0,49.1073,49.1511,49.0898,49.1336,57852.0
2019-03-13 15:00:00,56.09,56.1,56.04,56.08,126374.0,49.1336,49.1423,49.0898,49.1248,126374.0
2019-03-13 15:05:00,56.09,56.11,56.04,56.04,56735.0,49.1336,49.1511,49.0898,49.0898,56735.0
2019-03-13 15:10:00,56.04,56.06,55.99,56.0,62205.0,49.0898,49.1073,49.046,49.0547,62205.0
2019-03-13 15:15:00,56.0,56.04,55.99,56.01,66332.0,49.0547,49.0898,49.046,49.0635,66332.0
2019-03-13 15:20:00,56.01,56.02,55.96,56.0,125114.0,49.0635,49.0722,49.0197,49.0547,125114.0
2019-03-13 15:25:00,55.99,56.05,55.98,56.0,55430.0,49.046,49.0985,49.0372,49.0547,55430.0
2019-03-13 15:30:00,55.99,56.09,55.98,56.08,86623.0,49.046,49.1336,49.0372,49.1248,86623.0
2019-03-13 15:35:00,56.07,56.11,56.07,56.09,42046.0,49.116,49.1511,49.116,49.1336,42046.0
2019-03-13 15:40:00,56.09,56.1,56.03,56.06,58721.0,49.1336,49.1423,49.081,49.1073,58721.0
2019-03-13 15:45:00,56.06,56.09,55.99,56.0,84596.0,49.1073,49.1336,49.046,49.0547,84596.0
2019-03-13 15:50:00,56.0,56.04,55.99,56.0,155374.0,49.0547,49.0898,49.046,49.0547,155374.0
2019-03-13 15:55:00,56.01,56.04,55.98,56.0,415117.0,49.0635,49.0898,49.0372,49.0547,415117.0
2019-03-14 09:30:00,55.83,55.95,55.82,55.89,106047.0,48.9058,49.0109,48.897,48.9584,106047.0
2019-03-14 09:35:00,55.89,55.91,55.83,55.88,67546.0,48.9584,48.9759,48.9058,48.9496,67546.0
2019-03-14 09:40:00,55.88,55.9,55.79,55.8,94243.0,48.9496,48.9671,48.8708,48.8795,94243.0
2019-03-14 09:45:00,55.8,55.82,55.75,55.76,84183.0,48.8795,48.897,48.8357,48.8445,84183.0
2019-03-14 09:50:00,55.77,55.84,55.77,55.83,105626.0,48.8532,48.9146,48.8532,48.9058,105626.0
2019-03-14 09:55:00,55.82,55.82,55.73,55.74,45076.0,48.897,48.897,48.8182,48.827,45076.0
2019-03-14 10:00:00,55.74,55.78,55.65,55.65,121740.0,48.827,48.862,48.7481,48.7481,121740.0
2019-03-14 10:05:00,55.65,55.66,55.55,55.6,151803.0,48.7481,48.7569,48.6605,48.7043,151803.0
2019-03-14 10:10:00,55.6,55.62,55.58,55.59,55790.0,48.7043,48.7218,48.6868,48.6956,55790.0
2019-03-14 10:15:00,55.6,55.64,55.56,55.63,117320.0,48.7043,48.7394,48.6693,48.7306,117320.0
2019-03-14 10:20:00,55.64,55.68,55.63,55.65,87335.0,48.7394,48.7744,48.7306,48.7481,87335.0
2019-03-14 10:25:00,55.65,55.68,55.61,55.62,38125.0,48.7481,48.7744,48.7131,48.7218,38125.0
2019-03-14 10:30:00,55.61,55.7,55.59,55.67,115364.0,48.7131,48.7919,48.6956,48.7656,115364.0
2019-03-14 10:35:00,55.67,55.69,55.64,55.67,85380.0,48.7656,48.7832,48.7394,48.7656,85380.0
2019-03-14 10:40:00,55.67,55.69,55.65,55.67,46232.0,48.7656,48.7832,48.7481,48.7656,46232.0
2019-03-14 10:45:00,55.66,55.69,55.64,55.65,24576.0,48.7569,48.7832,48.7394,48.7481,24576.0
2019-03-14 10:50:00,55.66,55.66,55.62,55.63,31315.0,48.7569,48.7569,48.7218,48.7306,31315.0
2019-03-14 10:55:00,55.63,55.66,55.62,55.64,43388.0,48.7306,48.7569,48.7218,48.7394,43388.0
2019-03-14 11:00:00,55.64,55.65,55.57,55.57,116165.0,48.7394,48.7481,48.678,48.678,116165.0
2019-03-14 11:05:00,55.57,55.64,55.57,55.63,53625.0,48.678,48.7394,48.678,48.7306,53625.0
2019-03-14 11:10:00,55.63,55.71,55.62,55.71,61369.0,48.7306,48.8007,48.7218,48.8007,61369.0
2019-03-14 11:15:00,55.71,55.74,55.69,55.71,47983.0,48.8007,48.827,48.7832,48.8007,47983.0
2019-03-14 11:20:00,55.71,55.71,55.64,55.64,21522.0,48.8007,48.8007,48.7394,48.7394,21522.0
2019-03-14 11:25:00,55.65,55.65,55.58,55.58,100909.0,48.7481,48.7481,48.6868,48.6868,100909.0
2019-03-14 11:30:00,55.58,55.62,55.57,55.62,67984.0,48.6868,48.7218,48.678,48.7218,67984.0
2019-03-14 11:35:00,55.63,55.63,55.59,55.63,22413.0,48.7306,48.7306,48.6956,48.7306,22413.0
2019-03-14 11:40:00,55.63,55.67,55.6,55.66,33172.0,48.7306,48.7656,48.7043,48.7569,33172.0
2019-03-14 11:45:00,55.66,55.69,55.65,55.68,59299.0,48.7569,48.7832,48.7481,48.7744,59299.0
2019-03-14 11:50:00,55.68,55.69,55.65,55.65,17823.0,48.7744,48.7832,48.7481,48.7481,17823.0
2019-03-14 11:55:00,55.65,55.65,55.61,55.61,23519.0,48.7481,48.7481,48.7131,48.7131,23519.0
2019-03-14 12:00:00,55.62,55.63,55.61,55.62,30562.0,48.7218,48.7306,48.7131,48.7218,30562.0
2019-03-14 12:05:00,55.62,55.64,55.61,55.64,34535.0,48.7218,48.7394,48.7131,48.7394,34535.0
2019-03-14 12:10:00,55.64,55.64,55.61,55.62,18284.0,48.7394,48.7394,48.7131,48.7218,18284.0
2019-03-14 12:15:00,55.63,55.68,55.62,55.65,29191.0,48.7306,48.7744,48.7218,48.7481,29191.0
2019-03-14 12:20:00,55.65,55.66,55.58,55.58,46414.0,48.7481,48.7569,48.6868,48.6868,46414.0
2019-03-14 12:25:00,55.58,55.63,55.57,55.61,82321.0,48.6868,48.7306,48.678,48.7131,82321.0
2019-03-14 12:30:00,55.62,55.65,55.62,55.63,43437.0,48.7218,48.7481,48.7218,48.7306,43437.0
2019-03-14 12:35:00,55.63,55.67,55.63,55.64,55235.0,48.7306,48.7656,48.7306,48.7394,55235.0
2019-03-14 12:40:00,55.64,55.65,55.63,55.63,22555.0,48.7394,48.7481,48.7306,48.7306,22555.0
2019-03-14 12:45:00,55.63,55.65,55.63,55.65,24283.0,48.7306,48.7481,48.7306,48.7481,24283.0
2019-03-14 12:50:00,55.65,55.65,55.62,55.63,28027.0,48.7481,48.7481,48.7218,48.7306,28027.0
2019-03-14 12:55:00,55.62,55.63,55.6,55.62,27107.0,48.7218,48.7306,48.7043,48.7218,27107.0
2019-03-14 13:00:00,55.62,55.63,55.6,55.6,15124.0,48.7218,48.7306,48.7043,48.7043,15124.0
2019-03-14 13:05:00,55.61,55.61,55.57,55.59,27188.0,48.7131,48.7131,48.678,48.6956,27188.0
2019-03-14 13:10:00,55.59,55.61,55.58,55.6,9398.0,48.6956,48.7131,48.6868,48.7043,9398.0
2019-03-14 13:15:00,55.6,55.61,55.57,55.58,123238.0,48.7043,48.7131,48.678,48.6868,123238.0
2019-03-14 13:20:00,55.58,55.58,55.53,55.54,41781.0,48.6868,48.6868,48.643,48.6518,41781.0
2019-03-14 13:25:00,55.54,55.55,55.52,55.55,56241.0,48.6518,48.6605,48.6342,48.6605,56241.0
2019-03-14 13:30:00,55.55,55.56,55.53,55.53,25778.0,48.6605,48.6693,48.643,48.643,25778.0
2019-03-14 13:35:00,55.53,55.53,55.5,55.51,27163.0,48.643,48.643,48.6167,48.6255,27163.0
2019-03-14 13:40:00,55.51,55.51,55.49,55.51,19043.0,48.6255,48.6255,48.608,48.6255,19043.0
2019-03-14 13:45:00,55.51,55.51,55.48,55.49,25245.0,48.6255,48.6255,48.5992,48.608,25245.0
2019-03-14 13:50:00,55.49,55.5,55.44,55.44,18597.0,48.608,48.6167,48.5642,48.5642,18597.0
2019-03-14 13:55:00,55.44,55.48,55.44,55.47,75099.0,48.5642,48.5992,48.5642,48.5904,75099.0
2019-03-14 14:00:00,55.48,55.49,55.46,55.48,23737.0,48.5992,48.608,48.5817,48.5992,23737.0
2019-03-14 14:05:00,55.48,55.52,55.47,55.5,34223.0,48.5992,48.6342,48.5904,48.6167,34223.0
2019-03-14 14:10:00,55.49,55.5,55.45,55.46,33455.0,48.608,48.6167,48.5729,48.5817,33455.0
2019-03-14 14:15:00,55.45,55.48,55.45,55.48,19745.0,48.5729,48.5992,48.5729,48.5992,19745.0
2019-03-14 14:20:00,55.48,55.53,55.48,55.53,27896.0,48.5992,48.643,48.5992,48.643,27896.0
2019-03-14 14:25:00,55.52,55.52,55.51,55.52,11370.0,48.6342,48.6342,48.6255,48.6342,11370.0
2019-03-14 14:30:00,55.52,55.53,55.49,55.5,33132.0,48.6342,48.643,48.608,48.6167,33132.0
2019-03-14 14:35:00,55.5,55.5,55.47,55.47,28763.0,48.6167,48.6167,48.5904,48.5904,28763.0
2019-03-14 14:40:00,55.48,55.52,55.47,55.5,27176.0,48.5992,48.6342,48.5904,48.6167,27176.0
2019-03-14 14:45:00,55.5,55.52,55.47,55.48,38444.0,48.6167,48.6342,48.5904,48.5992,38444.0
2019-03-14 14:50:00,55.48,55.51,55.47,55.48,21221.0,48.5992,48.6255,48.5904,48.5992,21221.0
2019-03-14 14:55:00,55.47,55.52,55.47,55.5,28807.0,48.5904,48.6342,48.5904,48.6167,28807.0
2019-03-14 15:00:00,55.51,55.55,55.5,55.54,36466.0,48.6255,48.6605,48.6167,48.6518,36466.0
2019-03-14 15:05:00,55.55,55.6,55.55,55.58,46410.0,48.6605,48.7043,48.6605,48.6868,46410.0
2019-03-14 15:10:00,55.58,55.59,55.55,55.56,49920.0,48.6868,48.6956,48.6605,48.6693,49920.0
2019-03-14 15:15:00,55.57,55.57,55.54,55.55,19683.0,48.678,48.678,48.6518,48.6605,19683.0
2019-03-14 15:20:00,55.55,55.55,55.52,55.55,39734.0,48.6605,48.6605,48.6342,48.6605,39734.0
2019-03-14 15:25:00,55.54,55.57,55.53,55.56,54613.0,48.6518,48.678,48.643,48.6693,54613.0
2019-03-14 15:30:00,55.56,55.59,55.56,55.57,86748.0,48.6693,48.6956,48.6693,48.678,86748.0
2019-03-14 15:35:00,55.57,55.61,55.56,55.59,96645.0,48.678,48.7131,48.6693,48.6956,96645.0
2019-03-14 15:40:00,55.6,55.64,55.59,55.64,198928.0,48.7043,48.7394,48.6956,48.7394,198928.0
2019-03-14 15:45:00,55.64,55.64,55.58,55.58,153143.0,48.7394,48.7394,48.6868,48.6868,153143.0
2019-03-14 15:50:00,55.58,55.61,55.57,55.57,192534.0,48.6868,48.7131,48.678,48.678,192534.0
2019-03-14 15:55:00,55.56,55.58,55.52,55.57,299475.0,48.6693,48.6868,48.6342,48.678,299475.0
2019-03-15 09:30:00,55.56,55.62,55.45,55.53,334033.0,48.8793,48.9321,48.7826,48.8529,334033.0
2019-03-15 09:35:00,55.53,55.61,55.48,55.56,121822.0,48.8529,48.9233,48.809,48.8793,121822.0
2019-03-15 09:40:00,55.55,55.64,55.52,55.64,71786.0,48.8705,48.9497,48.8441,48.9497,71786.0
2019-03-15 09:45:00,55.65,55.69,55.61,55.69,69880.0,48.9585,48.9937,48.9233,48.9937,69880.0
2019-03-15 09:50:00,55.7,55.79,55.67,55.79,102105.0,49.0025,49.0817,48.9761,49.0817,102105.0
2019-03-15 09:55:00,55.78,55.83,55.69,55.7,129145.0,49.0729,49.1169,48.9937,49.0025,129145.0
2019-03-15 10:00:00,55.69,55.7,55.57,55.63,126612.0,48.9937,49.0025,48.8881,48.9409,126612.0
2019-03-15 10:05:00,55.63,55.64,55.51,55.51,118799.0,48.9409,48.9497,48.8353,48.8353,118799.0
2019-03-15 10:10:00,55.51,55.52,55.47,55.5,40588.0,48.8353,48.8441,48.8002,48.8266,40588.0
2019-03-15 10:15:00,55.49,55.49,55.39,55.4,181875.0,48.8178,48.8178,48.7298,48.7386,181875.0
2019-03-15 10:20:00,55.4,55.44,55.37,55.37,122114.0,48.7386,48.7738,48.7122,48.7122,122114.0
2019-03-15 10:25:00,55.37,55.43,55.34,55.43,108349.0,48.7122,48.765,48.6858,48.765,108349.0
2019-03-15 10:30:00,55.43,55.48,55.42,55.46,87702.0,48.765,48.809,48.7562,48.7914,87702.0
2019-03-15 10:35:00,55.47,55.49,55.4,55.41,57396.0,48.8002,48.8178,48.7386,48.7474,57396.0
2019-03-15 10:40:00,55.41,55.42,55.35,55.36,27315.0,48.7474,48.7562,48.6946,48.7034,27315.0
2019-03-15 10:45:00,55.36,55.36,55.3,55.33,46753.0,48.7034,48.7034,48.6506,48.677,46753.0
2019-03-15 10:50:00,55.33,55.36,55.31,55.32,16300.0,48.677,48.7034,48.6594,48.6682,16300.0
2019-03-15 10:55:00,55.32,55.37,55.32,55.36,16481.0,48.6682,48.7122,48.6682,48.7034,16481.0
2019-03-15 11:00:00,55.36,55.38,55.31,55.37,62854.0,48.7034,48.721,48.6594,48.7122,62854.0
2019-03-15 11:05:00,55.37,55.37,55.35,55.36,16847.0,48.7122,48.7122,48.6946,48.7034,16847.0
2019-03-15 11:10:00,55.36,55.37,55.32,55.34,55746.0,48.7034,48.7122,48.6682,48.6858,55746.0
2019-03-15 11:15:00,55.34,55.37,55.33,55.35,55140.0,48.6858,48.7122,48.677,48.6946,55140.0
2019-03-15 11:20:00,55.36,55.36,55.29,55.33,43383.0,48.7034,48.7034,48.6418,48.677,43383.0
2019-03-15 11:25:00,55.33,55.33,55.27,55.28,34640.0,48.677,48.677,48.6242,48.633,34640.0
2019-03-15 11:30:00,55.29,55.3,55.22,55.25,56654.0,48.6418,48.6506,48.5802,48.6066,56654.0
2019-03-15 11:35:00,55.25,55.25,55.21,55.23,68232.0,48.6066,48.6066,48.5714,48.589,68232.0
2019-03-15 11:40:00,55.22,55.27,55.21,55.25,75353.0,48.5802,48.6242,48.5714,48.6066,75353.0
2019-03-15 11:45:00,55.25,55.45,55.25,55.45,186854.0,48.6066,48.7826,48.6066,48.7826,186854.0
2019-03-15 11:50:00,55.45,55.47,55.41,55.43,51257.0,48.7826,48.8002,48.7474,48.765,51257.0
2019-03-15 11:55:00,55.43,55.45,55.38,55.44,148568.0,48.765,48.7826,48.721,48.7738,148568.0
2019-03-15 12:00:00,55.44,55.46,55.43,55.43,110227.0,48.7738,48.7914,48.765,48.765,110227.0
2019-03-15 12:05:00,55.43,55.49,55.43,55.49,17543.0,48.765,48.8178,48.765,48.8178,17543.0
2019-03-15 12:10:00,55.49,55.52,55.48,55.51,34312.0,48.8178,48.8441,48.809,48.8353,34312.0
2019-03-15 12:15:00,55.51,55.51,55.47,55.49,40259.0,48.8353,48.8353,48.8002,48.8178,40259.0
2019-03-15 12:20:00,55.49,55.53,55.48,55.52,60207.0,48.8178,48.8529,48.809,48.8441,60207.0
2019-03-15 12:25:00,55.52,55.53,55.46,55.47,84469.0,48.8441,48.8529,48.7914,48.8002,84469.0
2019-03-15 12:30:00,55.47,55.49,55.44,55.45,71285.0,48.8002,48.8178,48.7738,48.7826,71285.0
2019-03-15 12:35:00,55.45,55.49,55.44,55.48,42668.0,48.7826,48.8178,48.7738,48.809,42668.0
2019-03-15 12:40:00,55.49,55.49,55.46,55.49,18948.0,48.8178,48.8178,48.7914,48.8178,18948.0
2019-03-15 12:45:00,55.5,55.51,55.48,55.48,15140.0,48.8266,48.8353,48.809,48.809,15140.0
2019-03-15 12:50:00,55.49,55.54,55.47,55.5,88364.0,48.8178,48.8617,48.8002,48.8266,88364.0
2019-03-15 12:55:00,55.5,55.51,55.44,55.49,20158.0,48.8266,48.8353,48.7738,48.8178,20158.0
2019-03-15 13:00:00,55.5,55.54,55.49,55.53,31102.0,48.8266,48.8617,48.8178,48.8529,31102.0
2019-03-15 13:05:00,55.53,55.56,55.52,55.54,19550.0,48.8529,48.8793,48.8441,48.8617,19550.0
2019-03-15 13:10:00,55.53,55.53,55.51,55.51,15730.0,48.8529,48.8529,48.8353,48.8353,15730.0
2019-03-15 13:15:00,55.51,55.53,55.49,55.49,16591.0,48.8353,48.8529,48.8178,48.8178,16591.0
2019-03-15 13:20:00,55.48,55.49,55.46,55.47,19035.0,48.809,48.8178,48.7914,48.8002,19035.0
2019-03-15 13:25:00,55.47,55.48,55.45,55.46,25029.0,48.8002,48.809,48.7826,48.7914,25029.0
2019-03-15 13:30:00,55.46,55.47,55.45,55.45,13632.0,48.7914,48.8002,48.7826,48.7826,13632.0
2019-03-15 13:35:00,55.45,55.46,55.43,55.44,42320.0,48.7826,48.7914,48.765,48.7738,42320.0
2019-03-15 13:40:00,55.43,55.46,55.41,55.46,23661.0,48.765,48.7914,48.7474,48.7914,23661.0
2019-03-15 13:45:00,55.45,55.46,55.44,55.46,20126.0,48.7826,48.7914,48.7738,48.7914,20126.0
2019-03-15 13:50:00,55.45,55.46,55.41,55.41,24749.0,48.7826,48.7914,48.7474,48.7474,24749.0
2019-03-15 13:55:00,55.41,55.42,55.38,55.39,54162.0,48.7474,48.7562,48.721,48.7298,54162.0
2019-03-15 14:00:00,55.39,55.41,55.35,55.35,17478.0,48.7298,48.7474,48.6946,48.6946,17478.0
2019-03-15 14:05:00,55.36,55.37,55.34,55.34,22318.0,48.7034,48.7122,48.6858,48.6858,22318.0
2019-03-15 14:10:00,55.34,55.34,55.29,55.29,43915.0,48.6858,48.6858,48.6418,48.6418,43915.0
2019-03-15 14:15:00,55.29,55.32,55.28,55.31,78230.0,48.6418,48.6682,48.633,48.6594,78230.0
2019-03-15 14:20:00,55.31,55.32,55.28,55.29,31302.0,48.6594,48.6682,48.633,48.6418,31302.0
2019-03-15 14:25:00,55.29,55.31,55.27,55.28,29215.0,48.6418,48.6594,48.6242,48.633,29215.0
2019-03-15 14:30:00,55.28,55.32,55.27,55.32,129184.0,48.633,48.6682,48.6242,48.6682,129184.0
2019-03-15 14:35:00,55.31,55.35,55.28,55.34,232374.0,48.6594,48.6946,48.633,48.6858,232374.0
2019-03-15 14:40:00,55.34,55.37,55.34,55.35,51263.0,48.6858,48.7122,48.6858,48.6946,51263.0
2019-03-15 14:45:00,55.34,55.35,55.32,55.32,34552.0,48.6858,48.6946,48.6682,48.6682,34552.0
2019-03-15 14:50:00,55.33,55.33,55.27,55.3,72626.0,48.677,48.677,48.6242,48.6506,72626.0
2019-03-15 14:55:00,55.31,55.32,55.27,55.28,82150.0,48.6594,48.6682,48.6242,48.633,82150.0
2019-03-15 15:00:00,55.28,55.3,55.26,55.26,65505.0,48.633,48.6506,48.6154,48.6154,65505.0
2019-03-15 15:05:00,55.27,55.27,55.25,55.27,67282.0,48.6242,48.6242,48.6066,48.6242,67282.0
2019-03-15 15:10:00,55.27,55.27,55.23,55.25,74345.0,48.6242,48.6242,48.589,48.6066,74345.0
2019-03-15 15:15:00,55.24,55.28,55.23,55.27,70455.0,48.5978,48.633,48.589,48.6242,70455.0
2019-03-15 15:20:00,55.27,55.31,55.26,55.3,94437.0,48.6242,48.6594,48.6154,48.6506,94437.0
2019-03-15 15:25:00,55.31,55.31,55.28,55.28,64890.0,48.6594,48.6594,48.633,48.633,64890.0
2019-03-15 15:30:00,55.28,55.29,55.22,55.24,114219.0,48.633,48.6418,48.5802,48.5978,114219.0
2019-03-15 15:35:00,55.24,55.25,55.19,55.2,209730.0,48.5978,48.6066,48.5538,48.5626,209730.0
2019-03-15 15:40:00,55.21,55.28,55.2,55.26,173118.0,48.5714,48.633,48.5626,48.6154,173118.0
2019-03-15 15:45:00,55.26,55.29,55.25,55.29,302260.0,48.6154,48.6418,48.6066,48.6418,302260.0
2019-03-15 15:50:00,55.29,55.29,55.19,55.22,318095.0,48.6418,48.6418,48.5538,48.5802,318095.0
2019-03-15 15:55:00,55.22,55.44,55.22,55.4,929445.0,48.5802,48.7738,48.5802,48.7386,929445.0
2019-03-18 09:30:00,55.44,55.57,55.18,55.18,275325.0,48.7738,48.8881,48.545,48.545,275325.0
2019-03-18 09:35:00,55.18,55.22,55.12,55.18,345519.0,48.545,48.5802,48.4922,48.545,345519.0
2019-03-18 09:40:00,55.19,55.35,55.19,55.34,65334.0,48.5538,48.6946,48.5538,48.6858,65334.0
2019-03-18 09:45:00,55.34,55.37,55.28,55.31,79482.0,48.6858,48.7122,48.633,48.6594,79482.0
2019-03-18 09:50:00,55.32,55.42,55.31,55.32,63317.0,48.6682,48.7562,48.6594,48.6682,63317.0
2019-03-18 09:55:00,55.31,55.32,55.27,55.28,46111.0,48.6594,48.6682,48.6242,48.633,46111.0
2019-03-18 10:00:00,55.27,55.4,55.27,55.36,62763.0,48.6242,48.7386,48.6242,48.7034,62763.0
2019-03-18 10:05:00,55.36,55.38,55.31,55.36,60207.0,48.7034,48.721,48.6594,48.7034,60207.0
2019-03-18 10:10:00,55.37,55.4,55.28,55.3,156675.0,48.7122,48.7386,48.633,48.6506,156675.0
2019-03-18 10:15:00,55.31,55.36,55.28,55.36,24736.0,48.6594,48.7034,48.633,48.7034,24736.0
2019-03-18 10:20:00,55.36,55.39,55.34,55.35,21299.0,48.7034,48.7298,48.6858,48.6946,21299.0
2019-03-18 10:25:00,55.35,55.39,55.33,55.34,23271.0,48.6946,48.7298,48.677,48.6858,23271.0
2019-03-18 10:30:00,55.34,55.4,55.34,55.39,68895.0,48.6858,48.7386,48.6858,48.7298,68895.0
2019-03-18 10:35:00,55.38,55.39,55.34,55.35,44606.0,48.721,48.7298,48.6858,48.6946,44606.0
2019-03-18 10:40:00,55.34,55.41,55.34,55.37,47935.0,48.6858,48.7474,48.6858,48.7122,47935.0
2019-03-18 10:45:00,55.37,55.48,55.36,55.47,41579.0,48.7122,48.809,48.7034,48.8002,41579.0
2019-03-18 10:50:00,55.47,55.49,55.42,55.42,30064.0,48.8002,48.8178,48.7562,48.7562,30064.0
2019-03-18 10:55:00,55.43,55.49,55.41,55.48,19872.0,48.765,48.8178,48.7474,48.809,19872.0
2019-03-18 11:00:00,55.48,55.51,55.45,55.49,23284.0,48.809,48.8353,48.7826,48.8178,23284.0
2019-03-18 11:05:00,55.49,55.5,55.46,55.48,30292.0,48.8178,48.8266,48.7914,48.809,30292.0
2019-03-18 11:10:00,55.48,55.49,55.4,55.4,30386.0,48.809,48.8178,48.7386,48.7386,30386.0
2019-03-18 11:15:00,55.4,55.41,55.31,55.32,31572.0,48.7386,48.7474,48.6594,48.6682,31572.0
2019-03-18 11:20:00,55.31,55.31,55.26,55.26,32533.0,48.6594,48.6594,48.6154,48.6154,32533.0
2019-03-18 11:25:00,55.27,55.29,55.22,55.24,36190.0,48.6242,48.6418,48.5802,48.5978,36190.0
2019-03-18 11:30:00,55.23,55.24,55.2,55.22,95888.0,48.589,48.5978,48.5626,48.5802,95888.0
2019-03-18 11:35:00,55.21,55.22,55.14,55.18,51858.0,48.5714,48.5802,48.5098,48.545,51858.0
2019-03-18 11:40:00,55.19,55.21,55.13,55.14,34195.0,48.5538,48.5714,48.501,48.5098,34195.0
2019-03-18 11:45:00,55.13,55.15,55.11,55.14,34637.0,48.501,48.5186,48.4834,48.5098,34637.0
2019-03-18 11:50:00,55.14,55.2,55.13,55.16,31328.0,48.5098,48.5626,48.501,48.5274,31328.0
2019-03-18 11:55:00,55.17,55.19,55.15,55.16,19518.0,48.5362,48.5538,48.5186,48.5274,19518.0
2019-03-18 12:00:00,55.16,55.18,55.14,55.16,49149.0,48.5274,48.545,48.5098,48.5274,49149.0
2019-03-18 12:05:00,55.16,55.22,55.15,55.18,59430.0,48.5274,48.5802,48.5186,48.545,59430.0
2019-03-18 12:10:00,55.18,55.2,55.17,55.2,93392.0,48.545,48.5626,48.5362,48.5626,93392.0
2019-03-18 12:15:00,55.2,55.23,55.19,55.21,42020.0,48.5626,48.589,48.5538,48.5714,42020.0
2019-03-18 12:20:00,55.22,55.27,55.2,55.25,31909.0,48.5802,48.6242,48.5626,48.6066,31909.0
2019-03-18 12:25:00,55.26,55.3,55.25,55.28,24317.0,48.6154,48.6506,48.6066,48.633,24317.0
2019-03-18 12:30:00,55.28,55.28,55.25,55.27,21174.0,48.633,48.633,48.6066,48.6242,21174.0
2019-03-18 12:35:00,55.26,55.32,55.26,55.29,25321.0,48.6154,48.6682,48.6154,48.6418,25321.0
2019-03-18 12:40:00,55.29,55.3,55.28,55.3,15062.0,48.6418,48.6506,48.633,48.6506,15062.0
2019-03-18 12:45:00,55.29,55.33,55.29,55.32,31580.0,48.6418,48.677,48.6418,48.6682,31580.0
2019-03-18 12:50:00,55.31,55.37,55.3,55.35,34607.0,48.6594,48.7122,48.6506,48.6946,34607.0
2019-03-18 12:55:00,55.35,55.37,55.3,55.33,31058.0,48.6946,48.7122,48.6506,48.677,31058.0
2019-03-18 13:00:00,55.32,55.33,55.31,55.31,17588.0,48.6682,48.677,48.6594,48.6594,17588.0
2019-03-18 13:05:00,55.3,55.36,55.29,55.34,22277.0,48.6506,48.7034,48.6418,48.6858,22277.0
2019-03-18 13:10:00,55.34,55.37,55.33,55.36,21717.0,48.6858,48.7122,48.677,48.7034,21717.0
2019-03-18 13:15:00,55.37,55.37,55.32,55.32,26904.0,48.7122,48.7122,48.6682,48.6682,26904.0
2019-03-18 13:20:00,55.33,55.34,55.32,55.34,20528.0,48.677,48.6858,48.6682,48.6858,20528.0
2019-03-18 13:25:00,55.33,55.36,55.32,55.34,42852.0,48.677,48.7034,48.6682,48.6858,42852.0
2019-03-18 13:30:00,55.33,55.33,55.31,55.32,33184.0,48.677,48.677,48.6594,48.6682,33184.0
2019-03-18 13:35:00,55.31,55.33,55.3,55.32,24144.0,48.6594,48.677,48.6506,48.6682,24144.0
2019-03-18 13:40:00,55.33,55.34,55.3,55.34,24002.0,48.677,48.6858,48.6506,48.6858,24002.0
2019-03-18 13:45:00,55.34,55.35,55.32,55.34,18464.0,48.6858,48.6946,48.6682,48.6858,18464.0
2019-03-18 13:50:00,55.34,55.36,55.34,55.36,23890.0,48.6858,48.7034,48.6858,48.7034,23890.0
2019-03-18 13:55:00,55.36,55.36,55.32,55.33,23349.0,48.7034,48.7034,48.6682,48.677,23349.0
2019-03-18 14:00:00,55.34,55.36,55.33,55.35,34541.0,48.6858,48.7034,48.677,48.6946,34541.0
2019-03-18 14:05:00,55.36,55.38,55.35,55.36,22246.0,48.7034,48.721,48.6946,48.7034,22246.0
2019-03-18 14:10:00,55.36,55.37,55.33,55.34,31918.0,48.7034,48.7122,48.677,48.6858,31918.0
2019-03-18 14:15:00,55.34,55.35,55.33,55.34,12528.0,48.6858,48.6946,48.677,48.6858,12528.0
2019-03-18 14:20:00,55.34,55.37,55.34,55.36,14003.0,48.6858,48.7122,48.6858,48.7034,14003.0
2019-03-18 14:25:00,55.36,55.4,55.36,55.4,14267.0,48.7034,48.7386,48.7034,48.7386,14267.0
2019-03-18 14:30:00,55.4,55.42,55.39,55.42,45739.0,48.7386,48.7562,48.7298,48.7562,45739.0
2019-03-18 14:35:00,55.43,55.46,55.42,55.44,28767.0,48.765,48.7914,48.7562,48.7738,28767.0
2019-03-18 14:40:00,55.45,55.48,55.44,55.47,27305.0,48.7826,48.809,48.7738,48.8002,27305.0
2019-03-18 14:45:00,55.47,55.49,55.45,55.48,15254.0,48.8002,48.8178,48.7826,48.809,15254.0
2019-03-18 14:50:00,55.47,55.48,55.46,55.46,16996.0,48.8002,48.809,48.7914,48.7914,16996.0
2019-03-18 14:55:00,55.46,55.47,55.42,55.44,56049.0,48.7914,48.8002,48.7562,48.7738,56049.0
2019-03-18 15:00:00,55.43,55.44,55.39,55.4,25479.0,48.765,48.7738,48.7298,48.7386,25479.0
2019-03-18 15:05:00,55.4,55.42,55.39,55.4,58616.0,48.7386,48.7562,48.7298,48.7386,58616.0
2019-03-18 15:10:00,55.41,55.44,55.38,55.41,65312.0,48.7474,48.7738,48.721,48.7474,65312.0
2019-03-18 15:15:00,55.41,55.45,55.41,55.45,59588.0,48.7474,48.7826,48.7474,48.7826,59588.0
2019-03-18 15:20:00,55.45,55.46,55.41,55.42,48157.0,48.7826,48.7914,48.7474,48.7562,48157.0
2019-03-18 15:25:00,55.42,55.45,55.42,55.42,68223.0,48.7562,48.7826,48.7562,48.7562,68223.0
2019-03-18 15:30:00,55.42,55.48,55.42,55.48,98964.0,48.7562,48.809,48.7562,48.809,98964.0
2019-03-18 15:35:00,55.48,55.52,55.47,55.49,62589.0,48.809,48.8441,48.8002,48.8178,62589.0
2019-03-18 15:40:00,55.48,55.57,55.47,55.56,115760.0,48.809,48.8881,48.8002,48.8793,115760.0
2019-03-18 15:45:00,55.56,55.61,55.56,55.59,117141.0,48.8793,48.9233,48.8793,48.9057,117141.0
2019-03-18 15:50:00,55.59,55.59,55.54,55.55,106871.0,48.9057,48.9057,48.8617,48.8705,106871.0
2019-03-18 15:55:00,55.54,55.55,55.5,55.53,333072.0,48.8617,48.8705,48.8266,48.8529,333072.0
2019-03-19 09:30:00,55.8,56.03,55.78,55.93,278705.0,49.0905,49.2928,49.0729,49.2048,278705.0
2019-03-19 09:35:00,55.94,55.99,55.89,55.92,93489.0,49.2136,49.2576,49.1697,49.196,93489.0
2019-03-19 09:40:00,55.92,55.95,55.8,55.84,30924.0,49.196,49.2224,49.0905,49.1257,30924.0
2019-03-19 09:45:00,55.85,55.94,55.79,55.94,91499.0,49.1345,49.2136,49.0817,49.2136,91499.0
2019-03-19 09:50:00,55.93,55.94,55.84,55.89,70496.0,49.2048,49.2136,49.1257,49.1697,70496.0
2019-03-19 09:55:00,55.89,55.9,55.83,55.86,45088.0,49.1697,49.1785,49.1169,49.1433,45088.0
2019-03-19 10:00:00,55.86,56.03,55.86,56.03,64475.0,49.1433,49.2928,49.1433,49.2928,64475.0
2019-03-19 10:05:00,56.03,56.12,56.0,56.12,238194.0,49.2928,49.372,49.2664,49.372,238194.0
2019-03-19 10:10:00,56.13,56.13,56.09,56.11,35682.0,49.3808,49.3808,49.3456,49.3632,35682.0
2019-03-19 10:15:00,56.12,56.15,56.07,56.15,64789.0,49.372,49.3984,49.328,49.3984,64789.0
2019-03-19 10:20:00,56.14,56.15,56.08,56.08,78166.0,49.3896,49.3984,49.3368,49.3368,78166.0
2019-03-19 10:25:00,56.08,56.1,55.98,56.0,29951.0,49.3368,49.3544,49.2488,49.2664,29951.0
2019-03-19 10:30:00,56.0,56.0,55.92,55.98,47444.0,49.2664,49.2664,49.196,49.2488,47444.0
2019-03-19 10:35:00,55.98,56.02,55.98,56.0,23793.0,49.2488,49.284,49.2488,49.2664,23793.0
2019-03-19 10:40:00,55.99,56.0,55.95,55.96,18322.0,49.2576,49.2664,49.2224,49.2312,18322.0
2019-03-19 10:45:00,55.97,55.97,55.93,55.97,43895.0,49.24,49.24,49.2048,49.24,43895.0
2019-03-19 10:50:00,55.98,56.0,55.93,55.93,34242.0,49.2488,49.2664,49.2048,49.2048,34242.0
2019-03-19 10:55:00,55.94,55.94,55.84,55.85,46659.0,49.2136,49.2136,49.1257,49.1345,46659.0
2019-03-19 11:00:00,55.86,55.93,55.86,55.91,41824.0,49.1433,49.2048,49.1433,49.1873,41824.0
2019-03-19 11:05:00,55.91,55.91,55.86,55.87,15140.0,49.1873,49.1873,49.1433,49.1521,15140.0
2019-03-19 11:10:00,55.86,55.95,55.84,55.92,42206.0,49.1433,49.2224,49.1257,49.196,42206.0
2019-03-19 11:15:00,55.93,55.93,55.84,55.84,26797.0,49.2048,49.2048,49.1257,49.1257,26797.0
2019-03-19 11:20:00,55.83,55.88,55.83,55.85,34574.0,49.1169,49.1609,49.1169,49.1345,34574.0
2019-03-19 11:25:00,55.85,55.91,55.85,55.87,34488.0,49.1345,49.1873,49.1345,49.1521,34488.0
2019-03-19 11:30:00,55.86,55.91,55.83,55.89,40758.0,49.1433,49.1873,49.1169,49.1697,40758.0
2019-03-19 11:35:00,55.9,55.93,55.89,55.89,24685.0,49.1785,49.2048,49.1697,49.1697,24685.0
2019-03-19 11:40:00,55.9,55.93,55.88,55.91,46206.0,49.1785,49.2048,49.1609,49.1873,46206.0
2019-03-19 11:45:00,55.91,55.97,55.9,55.97,24536.0,49.1873,49.24,49.1785,49.24,24536.0
2019-03-19 11:50:00,55.98,56.0,55.9,55.9,101646.0,49.2488,49.2664,49.1785,49.1785,101646.0
2019-03-19 11:55:00,55.91,55.98,55.91,55.95,87768.0,49.1873,49.2488,49.1873,49.2224,87768.0
2019-03-19 12:00:00,55.95,55.96,55.9,55.9,43546.0,49.2224,49.2312,49.1785,49.1785,43546.0
2019-03-19 12:05:00,55.9,55.93,55.89,55.91,30761.0,49.1785,49.2048,49.1697,49.1873,30761.0
2019-03-19 12:10:00,55.91,55.98,55.91,55.96,95299.0,49.1873,49.2488,49.1873,49.2312,95299.0
2019-03-19 12:15:00,55.96,55.96,55.91,55.91,23067.0,49.2312,49.2312,49.1873,49.1873,23067.0
2019-03-19 12:20:00,55.9,55.91,55.86,55.87,17863.0,49.1785,49.1873,49.1433,49.1521,17863.0
2019-03-19 12:25:00,55.87,55.87,55.84,55.86,29772.0,49.1521,49.1521,49.1257,49.1433,29772.0
2019-03-19 12:30:00,55.86,55.88,55.83,55.85,45738.0,49.1433,49.1609,49.1169,49.1345,45738.0
2019-03-19 12:35:00,55.83,55.86,55.82,55.84,35107.0,49.1169,49.1433,49.1081,49.1257,35107.0
2019-03-19 12:40:00,55.84,55.87,55.82,55.84,85043.0,49.1257,49.1521,49.1081,49.1257,85043.0
2019-03-19 12:45:00,55.84,55.86,55.57,55.59,256705.0,49.1257,49.1433,48.8881,48.9057,256705.0
2019-03-19 12:50:00,55.59,55.69,55.58,55.65,102714.0,48.9057,48.9937,48.8969,48.9585,102714.0
2019-03-19 12:55:00,55.66,55.77,55.65,55.77,139604.0,48.9673,49.0641,48.9585,49.0641,139604.0
2019-03-19 13:00:00,55.78,55.82,55.75,55.81,145983.0,49.0729,49.1081,49.0465,49.0993,145983.0
2019-03-19 13:05:00,55.81,55.82,55.7,55.71,52700.0,49.0993,49.1081,49.0025,49.0113,52700.0
2019-03-19 13:10:00,55.71,55.77,55.7,55.76,126025.0,49.0113,49.0641,49.0025,49.0553,126025.0
2019-03-19 13:15:00,55.76,55.76,55.73,55.73,16400.0,49.0553,49.0553,49.0289,49.0289,16400.0
2019-03-19 13:20:00,55.74,55.76,55.71,55.72,17189.0,49.0377,49.0553,49.0113,49.0201,17189.0
2019-03-19 13:25:00,55.72,55.73,55.69,55.69,15483.0,49.0201,49.0289,48.9937,48.9937,15483.0
2019-03-19 13:30:00,55.68,55.69,55.66,55.67,25257.0,48.9849,48.9937,48.9673,48.9761,25257.0
2019-03-19 13:35:00,55.67,55.67,55.65,55.65,23962.0,48.9761,48.9761,48.9585,48.9585,23962.0
2019-03-19 13:40:00,55.66,55.67,55.62,55.62,25557.0,48.9673,48.9761,48.9321,48.9321,25557.0
2019-03-19 13:45:00,55.61,55.62,55.58,55.59,16619.0,48.9233,48.9321,48.8969,48.9057,16619.0
2019-03-19 13:50:00,55.59,55.62,55.57,55.58,45142.0,48.9057,48.9321,48.8881,48.8969,45142.0
2019-03-19 13:55:00,55.57,55.58,55.55,55.57,65305.0,48.8881,48.8969,48.8705,48.8881,65305.0
2019-03-19 14:00:00,55.56,55.58,55.55,55.58,35452.0,48.8793,48.8969,48.8705,48.8969,35452.0
2019-03-19 14:05:00,55.58,55.6,55.54,55.55,43695.0,48.8969,48.9145,48.8617,48.8705,43695.0
2019-03-19 14:10:00,55.56,55.57,55.49,55.51,47894.0,48.8793,48.8881,48.8178,48.8353,47894.0
2019-03-19 14:15:00,55.51,55.54,55.47,55.52,31270.0,48.8353,48.8617,48.8002,48.8441,31270.0
2019-03-19 14:20:00,55.52,55.55,55.51,55.52,54311.0,48.8441,48.8705,48.8353,48.8441,54311.0
2019-03-19 14:25:00,55.52,55.57,55.51,55.55,57442.0,48.8441,48.8881,48.8353,48.8705,57442.0
2019-03-19 14:30:00,55.56,55.57,55.51,55.53,21553.0,48.8793,48.8881,48.8353,48.8529,21553.0
2019-03-19 14:35:00,55.53,55.58,55.53,55.58,23536.0,48.8529,48.8969,48.8529,48.8969,23536.0
2019-03-19 14:40:00,55.59,55.61,55.57,55.61,13732.0,48.9057,48.9233,48.8881,48.9233,13732.0
2019-03-19 14:45:00,55.6,55.6,55.57,55.57,17238.0,48.9145,48.9145,48.8881,48.8881,17238.0
2019-03-19 14:50:00,55.57,55.57,55.51,55.53,45404.0,48.8881,48.8881,48.8353,48.8529,45404.0
2019-03-19 14:55:00,55.54,55.55,55.47,55.48,83424.0,48.8617,48.8705,48.8002,48.809,83424.0
2019-03-19 15:00:00,55.49,55.52,55.46,55.48,51299.0,48.8178,48.8441,48.7914,48.809,51299.0
2019-03-19 15:05:00,55.48,55.52,55.47,55.47,39180.0,48.809,48.8441,48.8002,48.8002,39180.0
2019-03-19 15:10:00,55.46,55.47,55.41,55.41,34717.0,48.7914,48.8002,48.7474,48.7474,34717.0
2019-03-19 15:15:00,55.41,55.42,55.37,55.37,51084.0,48.7474,48.7562,48.7122,48.7122,51084.0
2019-03-19 15:20:00,55.36,55.37,55.32,55.32,35874.0,48.7034,48.7122,48.6682,48.6682,35874.0
2019-03-19 15:25:00,55.33,55.36,55.31,55.33,48689.0,48.677,48.7034,48.6594,48.677,48689.0
2019-03-19 15:30:00,55.32,55.37,55.3,55.34,125066.0,48.6682,48.7122,48.6506,48.6858,125066.0
2019-03-19 15:35:00,55.34,55.35,55.26,55.27,57771.0,48.6858,48.6946,48.6154,48.6242,57771.0
2019-03-19 15:40:00,55.26,55.26,55.21,55.24,75140.0,48.6154,48.6154,48.5714,48.5978,75140.0
2019-03-19 15:45:00,55.25,55.36,55.23,55.36,172532.0,48.6066,48.7034,48.589,48.7034,172532.0
2019-03-19 15:50:00,55.37,55.39,55.32,55.32,176960.0,48.7122,48.7298,48.6682,48.6682,176960.0
2019-03-19 15:55:00,55.33,55.47,55.32,55.46,372541.0,48.677,48.8002,48.6682,48.7914,372541.0
2019-03-20 09:30:00,55.43,55.47,55.35,55.37,157052.0,48.765,48.8002,48.6946,48.7122,157052.0
2019-03-20 09:35:00,55.39,55.39,55.24,55.25,110850.0,48.7298,48.7298,48.5978,48.6066,110850.0
2019-03-20 09:40:00,55.24,55.33,55.23,55.3,62199.0,48.5978,48.677,48.589,48.6506,62199.0
2019-03-20 09:45:00,55.31,55.31,55.24,55.24,46393.0,48.6594,48.6594,48.5978,48.5978,46393.0
2019-03-20 09:50:00,55.25,55.28,55.15,55.15,36790.0,48.6066,48.633,48.5186,48.5186,36790.0
2019-03-20 09:55:00,55.14,55.14,55.04,55.06,148502.0,48.5098,48.5098,48.4219,48.4395,148502.0
2019-03-20 10:00:00,55.07,55.1,55.05,55.05,76401.0,48.4483,48.4746,48.4307,48.4307,76401.0
2019-03-20 10:05:00,55.04,55.14,55.02,55.13,178753.0,48.4219,48.5098,48.4043,48.501,178753.0
2019-03-20 10:10:00,55.12,55.13,55.06,55.08,229861.0,48.4922,48.501,48.4395,48.4571,229861.0
2019-03-20 10:15:00,55.08,55.11,54.93,55.08,2496541.0,48.4571,48.4834,48.3251,48.4571,2496541.0
2019-03-20 10:20:00,55.09,55.11,55.02,55.06,176873.0,48.4659,48.4834,48.4043,48.4395,176873.0
2019-03-20 10:25:00,55.06,55.11,55.05,55.06,84525.0,48.4395,48.4834,48.4307,48.4395,84525.0
2019-03-20 10:30:00,55.06,55.12,55.05,55.05,76120.0,48.4395,48.4922,48.4307,48.4307,76120.0
2019-03-20 10:35:00,55.05,55.07,55.02,55.05,89390.0,48.4307,48.4483,48.4043,48.4307,89390.0
2019-03-20 10:40:00,55.05,55.13,55.05,55.12,63262.0,48.4307,48.501,48.4307,48.4922,63262.0
2019-03-20 10:45:00,55.12,55.22,55.12,55.2,75519.0,48.4922,48.5802,48.4922,48.5626,75519.0
2019-03-20 10:50:00,55.2,55.21,55.18,55.19,58272.0,48.5626,48.5714,48.545,48.5538,58272.0
2019-03-20 10:55:00,55.19,55.23,55.19,55.23,49366.0,48.5538,48.589,48.5538,48.589,49366.0
2019-03-20 11:00:00,55.23,55.34,55.23,55.28,86585.0,48.589,48.6858,48.589,48.633,86585.0
2019-03-20 11:05:00,55.28,55.32,55.27,55.32,50860.0,48.633,48.6682,48.6242,48.6682,50860.0
2019-03-20 11:10:00,55.32,55.32,55.27,55.28,69131.0,48.6682,48.6682,48.6242,48.633,69131.0
2019-03-20 11:15:00,55.27,55.3,55.25,55.28,47765.0,48.6242,48.6506,48.6066,48.633,47765.0
2019-03-20 11:20:00,55.28,55.28,55.24,55.24,66404.0,48.633,48.633,48.5978,48.5978,66404.0
2019-03-20 11:25:00,55.25,55.26,55.23,55.24,87404.0,48.6066,48.6154,48.589,48.5978,87404.0
2019-03-20 11:30:00,55.24,55.25,55.17,55.18,79186.0,48.5978,48.6066,48.5362,48.545,79186.0
2019-03-20 11:35:00,55.19,55.22,55.16,55.21,66701.0,48.5538,48.5802,48.5274,48.5714,66701.0
2019-03-20 11:40:00,55.2,55.2,55.15,55.16,86938.0,48.5626,48.5626,48.5186,48.5274,86938.0
2019-03-20 11:45:00,55.16,55.17,55.1,55.11,52908.0,48.5274,48.5362,48.4746,48.4834,52908.0
2019-03-20 11:50:00,55.11,55.15,55.08,55.09,63444.0,48.4834,48.5186,48.4571,48.4659,63444.0
2019-03-20 11:55:00,55.08,55.08,55.02,55.07,147572.0,48.4571,48.4571,48.4043,48.4483,147572.0
2019-03-20 12:00:00,55.07,55.1,55.06,55.09,80840.0,48.4483,48.4746,48.4395,48.4659,80840.0
2019-03-20 12:05:00,55.1,55.13,55.1,55.13,47204.0,48.4746,48.501,48.4746,48.501,47204.0
2019-03-20 12:10:00,55.14,55.14,55.06,55.07,76964.0,48.5098,48.5098,48.4395,48.4483,76964.0
2019-03-20 12:15:00,55.08,55.11,55.06,55.06,60072.0,48.4571,48.4834,48.4395,48.4395,60072.0
2019-03-20 12:20:00,55.07,55.07,55.01,55.04,105048.0,48.4483,48.4483,48.3955,48.4219,105048.0
2019-03-20 12:25:00,55.03,55.08,55.0,55.05,70051.0,48.4131,48.4571,48.3867,48.4307,70051.0
2019-03-20 12:30:00,55.05,55.06,54.88,54.89,284624.0,48.4307,48.4395,48.2811,48.2899,284624.0
2019-03-20 12:35:00,54.88,54.97,54.88,54.97,81209.0,48.2811,48.3603,48.2811,48.3603,81209.0
2019-03-20 12:40:00,54.96,54.98,54.92,54.95,72770.0,48.3515,48.3691,48.3163,48.3427,72770.0
2019-03-20 12:45:00,54.96,55.0,54.93,54.97,91604.0,48.3515,48.3867,48.3251,48.3603,91604.0
2019-03-20 12:50:00,54.97,54.99,54.93,54.94,77125.0,48.3603,48.3779,48.3251,48.3339,77125.0
2019-03-20 12:55:00,54.95,55.0,54.95,55.0,34984.0,48.3427,48.3867,48.3427,48.3867,34984.0
2019-03-20 13:00:00,54.99,55.03,54.97,55.03,27839.0,48.3779,48.4131,48.3603,48.4131,27839.0
2019-03-20 13:05:00,55.03,55.05,55.01,55.02,72925.0,48.4131,48.4307,48.3955,48.4043,72925.0
2019-03-20 13:10:00,55.02,55.06,55.02,55.04,69366.0,48.4043,48.4395,48.4043,48.4219,69366.0
2019-03-20 13:15:00,55.04,55.04,55.0,55.0,66929.0,48.4219,48.4219,48.3867,48.3867,66929.0
2019-03-20 13:20:00,55.01,55.02,54.99,55.02,14565.0,48.3955,48.4043,48.3779,48.4043,14565.0
2019-03-20 13:25:00,55.01,55.03,54.98,54.98,37709.0,48.3955,48.4131,48.3691,48.3691,37709.0
2019-03-20 13:30:00,54.98,55.02,54.98,55.01,40377.0,48.3691,48.4043,48.3691,48.3955,40377.0
2019-03-20 13:35:00,55.01,55.07,55.0,55.07,36500.0,48.3955,48.4483,48.3867,48.4483,36500.0
2019-03-20 13:40:00,55.08,55.09,55.04,55.06,60795.0,48.4571,48.4659,48.4219,48.4395,60795.0
2019-03-20 13:45:00,55.07,55.07,55.03,55.06,46098.0,48.4483,48.4483,48.4131,48.4395,46098.0
2019-03-20 13:50:00,55.05,55.06,54.98,55.03,332823.0,48.4307,48.4395,48.3691,48.4131,332823.0
2019-03-20 13:55:00,55.03,55.1,55.03,55.08,103246.0,48.4131,48.4746,48.4131,48.4571,103246.0
2019-03-20 14:00:00,55.08,55.52,55.08,55.48,460677.0,48.4571,48.8441,48.4571,48.809,460677.0
2019-03-20 14:05:00,55.48,55.57,55.42,55.46,289636.0,48.809,48.8881,48.7562,48.7914,289636.0
2019-03-20 14:10:00,55.47,55.52,55.4,55.46,114402.0,48.8002,48.8441,48.7386,48.7914,114402.0
2019-03-20 14:15:00,55.46,55.46,55.32,55.34,186745.0,48.7914,48.7914,48.6682,48.6858,186745.0
2019-03-20 14:20:00,55.34,55.48,55.34,55.48,222833.0,48.6858,48.809,48.6858,48.809,222833.0
2019-03-20 14:25:00,55.48,55.56,55.45,55.56,145921.0,48.809,48.8793,48.7826,48.8793,145921.0
2019-03-20 14:30:00,55.56,55.61,55.47,55.58,267837.0,48.8793,48.9233,48.8002,48.8969,267837.0
2019-03-20 14:35:00,55.59,55.66,55.57,55.64,234772.0,48.9057,48.9673,48.8881,48.9497,234772.0
2019-03-20 14:40:00,55.65,55.65,55.56,55.57,182550.0,48.9585,48.9585,48.8793,48.8881,182550.0
2019-03-20 14:45:00,55.57,55.65,55.55,55.63,80863.0,48.8881,48.9585,48.8705,48.9409,80863.0
2019-03-20 14:50:00,55.62,55.7,55.62,55.62,59537.0,48.9321,49.0025,48.9321,48.9321,59537.0
2019-03-20 14:55:00,55.62,55.67,55.59,55.64,75810.0,48.9321,48.9761,48.9057,48.9497,75810.0
2019-03-20 15:00:00,55.65,55.69,55.56,55.58,78525.0,48.9585,48.9937,48.8793,48.8969,78525.0
2019-03-20 15:05:00,55.57,55.63,55.53,55.62,128711.0,48.8881,48.9409,48.8529,48.9321,128711.0
2019-03-20 15:10:00,55.63,55.66,55.56,55.61,58370.0,48.9409,48.9673,48.8793,48.9233,58370.0
2019-03-20 15:15:00,55.61,55.63,55.56,55.58,35106.0,48.9233,48.9409,48.8793,48.8969,35106.0
2019-03-20 15:20:00,55.58,55.6,55.55,55.55,74469.0,48.8969,48.9145,48.8705,48.8705,74469.0
2019-03-20 15:25:00,55.54,55.57,55.53,55.55,30426.0,48.8617,48.8881,48.8529,48.8705,30426.0
2019-03-20 15:30:00,55.54,55.54,55.34,55.38,151540.0,48.8617,48.8617,48.6858,48.721,151540.0
2019-03-20 15:35:00,55.38,55.46,55.38,55.42,68203.0,48.721,48.7914,48.721,48.7562,68203.0
2019-03-20 15:40:00,55.41,55.46,55.38,55.44,59469.0,48.7474,48.7914,48.721,48.7738,59469.0
2019-03-20 15:45:00,55.43,55.54,55.43,55.46,90055.0,48.765,48.8617,48.765,48.7914,90055.0
2019-03-20 15:50:00,55.46,55.46,55.39,55.42,400260.0,48.7914,48.7914,48.7298,48.7562,400260.0
2019-03-20 15:55:00,55.41,55.48,55.38,55.41,397810.0,48.7474,48.809,48.721,48.7474,397810.0
2019-03-21 09:30:00,55.23,55.31,55.16,55.23,93784.0,48.589,48.6594,48.5274,48.589,93784.0
2019-03-21 09:35:00,55.23,55.39,55.21,55.38,93981.0,48.589,48.7298,48.5714,48.721,93981.0
2019-03-21 09:40:00,55.38,55.53,55.35,55.5,101970.0,48.721,48.8529,48.6946,48.8266,101970.0
2019-03-21 09:45:00,55.51,55.56,55.51,55.51,31602.0,48.8353,48.8793,48.8353,48.8353,31602.0
2019-03-21 09:50:00,55.51,55.54,55.46,55.48,104015.0,48.8353,48.8617,48.7914,48.809,104015.0
2019-03-21 09:55:00,55.48,55.52,55.45,55.48,319080.0,48.809,48.8441,48.7826,48.809,319080.0
2019-03-21 10:00:00,55.47,55.55,55.46,55.53,57270.0,48.8002,48.8705,48.7914,48.8529,57270.0
2019-03-21 10:05:00,55.53,55.57,55.52,55.54,87299.0,48.8529,48.8881,48.8441,48.8617,87299.0
2019-03-21 10:10:00,55.54,55.61,55.53,55.61,134151.0,48.8617,48.9233,48.8529,48.9233,134151.0
2019-03-21 10:15:00,55.6,55.61,55.53,55.54,48248.0,48.9145,48.9233,48.8529,48.8617,48248.0
2019-03-21 10:20:00,55.54,55.65,55.53,55.65,241239.0,48.8617,48.9585,48.8529,48.9585,241239.0
2019-03-21 10:25:00,55.66,55.78,55.66,55.77,326284.0,48.9673,49.0729,48.9673,49.0641,326284.0
2019-03-21 10:30:00,55.78,55.86,55.77,55.86,614950.0,49.0729,49.1433,49.0641,49.1433,614950.0
2019-03-21 10:35:00,55.85,55.87,55.8,55.85,40931.0,49.1345,49.1521,49.0905,49.1345,40931.0
2019-03-21 10:40:00,55.86,55.87,55.82,55.86,62440.0,49.1433,49.1521,49.1081,49.1433,62440.0
2019-03-21 10:45:00,55.87,55.91,55.83,55.9,91918.0,49.1521,49.1873,49.1169,49.1785,91918.0
2019-03-21 10:50:00,55.89,55.96,55.88,55.95,70817.0,49.1697,49.2312,49.1609,49.2224,70817.0
2019-03-21 10:55:00,55.95,55.97,55.92,55.96,53637.0,49.2224,49.24,49.196,49.2312,53637.0
2019-03-21 11:00:00,55.96,56.06,55.96,56.02,148397.0,49.2312,49.3192,49.2312,49.284,148397.0
2019-03-21 11:05:00,56.03,56.08,55.98,56.0,66346.0,49.2928,49.3368,49.2488,49.2664,66346.0
2019-03-21 11:10:00,56.0,56.01,55.97,55.98,44875.0,49.2664,49.2752,49.24,49.2488,44875.0
2019-03-21 11:15:00,55.98,56.02,55.95,55.98,66315.0,49.2488,49.284,49.2224,49.2488,66315.0
2019-03-21 11:20:00,55.98,56.01,55.95,55.96,52366.0,49.2488,49.2752,49.2224,49.2312,52366.0
2019-03-21 11:25:00,55.96,55.99,55.93,55.93,58047.0,49.2312,49.2576,49.2048,49.2048,58047.0
2019-03-21 11:30:00,55.93,55.97,55.9,55.92,68114.0,49.2048,49.24,49.1785,49.196,68114.0
2019-03-21 11:35:00,55.92,55.98,55.91,55.92,34350.0,49.196,49.2488,49.1873,49.196,34350.0
2019-03-21 11:40:00,55.92,56.02,55.9,55.99,86973.0,49.196,49.284,49.1785,49.2576,86973.0
2019-03-21 11:45:00,55.98,56.02,55.97,56.01,46659.0,49.2488,49.284,49.24,49.2752,46659.0
2019-03-21 11:50:00,56.02,56.04,56.0,56.02,39507.0,49.284,49.3016,49.2664,49.284,39507.0
2019-03-21 11:55:00,56.02,56.09,55.98,56.07,98388.0,49.284,49.3456,49.2488,49.328,98388.0
2019-03-21 12:00:00,56.06,56.08,56.03,56.04,51621.0,49.3192,49.3368,49.2928,49.3016,51621.0
2019-03-21 12:05:00,56.04,56.07,56.0,56.03,43732.0,49.3016,49.328,49.2664,49.2928,43732.0
2019-03-21 12:10:00,56.04,56.05,56.01,56.03,81996.0,49.3016,49.3104,49.2752,49.2928,81996.0
2019-03-21 12:15:00,56.03,56.06,55.99,56.0,50417.0,49.2928,49.3192,49.2576,49.2664,50417.0
2019-03-21 12:20:00,55.99,55.99,55.95,55.96,45131.0,49.2576,49.2576,49.2224,49.2312,45131.0
2019-03-21 12:25:00,55.95,55.96,55.87,55.89,75596.0,49.2224,49.2312,49.1521,49.1697,75596.0
2019-03-21 12:30:00,55.9,55.91,55.88,55.9,38774.0,49.1785,49.1873,49.1609,49.1785,38774.0
2019-03-21 12:35:00,55.9,55.91,55.87,55.88,46269.0,49.1785,49.1873,49.1521,49.1609,46269.0
2019-03-21 12:40:00,55.88,55.94,55.88,55.93,27242.0,49.1609,49.2136,49.1609,49.2048,27242.0
2019-03-21 12:45:00,55.93,55.94,55.91,55.94,27855.0,49.2048,49.2136,49.1873,49.2136,27855.0
2019-03-21 12:50:00,55.94,55.96,55.91,55.95,36760.0,49.2136,49.2312,49.1873,49.2224,36760.0
2019-03-21 12:55:00,55.95,55.98,55.95,55.97,19911.0,49.2224,49.2488,49.2224,49.24,19911.0
2019-03-21 13:00:00,55.97,56.04,55.97,56.02,61413.0,49.24,49.3016,49.24,49.284,61413.0
2019-03-21 13:05:00,56.02,56.04,56.0,56.02,113736.0,49.284,49.3016,49.2664,49.284,113736.0
2019-03-21 13:10:00,56.02,56.03,55.99,55.99,30953.0,49.284,49.2928,49.2576,49.2576,30953.0
2019-03-21 13:15:00,55.98,55.98,55.96,55.96,18734.0,49.2488,49.2488,49.2312,49.2312,18734.0
2019-03-21 13:20:00,55.95,55.99,55.93,55.98,26667.0,49.2224,49.2576,49.2048,49.2488,26667.0
2019-03-21 13:25:00,55.97,56.01,55.97,56.01,33897.0,49.24,49.2752,49.24,49.2752,33897.0
2019-03-21 13:30:00,56.02,56.03,56.0,56.0,43966.0,49.284,49.2928,49.2664,49.2664,43966.0
2019-03-21 13:35:00,55.99,56.01,55.96,55.97,25724.0,49.2576,49.2752,49.2312,49.24,25724.0
2019-03-21 13:40:00,55.97,56.0,55.95,55.97,37834.0,49.24,49.2664,49.2224,49.24,37834.0
2019-03-21 13:45:00,55.97,56.01,55.96,56.01,41785.0,49.24,49.2752,49.2312,49.2752,41785.0
2019-03-21 13:50:00,56.01,56.05,56.01,56.04,46032.0,49.2752,49.3104,49.2752,49.3016,46032.0
2019-03-21 13:55:00,56.03,56.04,55.99,56.02,33695.0,49.2928,49.3016,49.2576,49.284,33695.0
2019-03-21 14:00:00,56.03,56.1,56.03,56.1,39182.0,49.2928,49.3544,49.2928,49.3544,39182.0
2019-03-21 14:05:00,56.11,56.14,56.1,56.13,32064.0,49.3632,49.3896,49.3544,49.3808,32064.0
2019-03-21 14:10:00,56.12,56.17,56.11,56.13,47308.0,49.372,49.416,49.3632,49.3808,47308.0
2019-03-21 14:15:00,56.14,56.15,56.06,56.06,139681.0,49.3896,49.3984,49.3192,49.3192,139681.0
2019-03-21 14:20:00,56.06,56.12,56.04,56.08,64949.0,49.3192,49.372,49.3016,49.3368,64949.0
2019-03-21 14:25:00,56.09,56.13,56.08,56.12,24307.0,49.3456,49.3808,49.3368,49.372,24307.0
2019-03-21 14:30:00,56.13,56.18,56.13,56.15,21822.0,49.3808,49.4248,49.3808,49.3984,21822.0
2019-03-21 14:35:00,56.15,56.19,56.13,56.19,60701.0,49.3984,49.4336,49.3808,49.4336,60701.0
2019-03-21 14:40:00,56.18,56.2,56.15,56.19,37481.0,49.4248,49.4424,49.3984,49.4336,37481.0
2019-03-21 14:45:00,56.2,56.21,56.18,56.19,30498.0,49.4424,49.4512,49.4248,49.4336,30498.0
2019-03-21 14:50:00,56.19,56.2,56.16,56.16,30642.0,49.4336,49.4424,49.4072,49.4072,30642.0
2019-03-21 14:55:00,56.16,56.16,56.08,56.09,30165.0,49.4072,49.4072,49.3368,49.3456,30165.0
2019-03-21 15:00:00,56.09,56.14,56.07,56.1,67101.0,49.3456,49.3896,49.328,49.3544,67101.0
2019-03-21 15:05:00,56.11,56.19,56.1,56.14,90082.0,49.3632,49.4336,49.3544,49.3896,90082.0
2019-03-21 15:10:00,56.15,56.15,56.04,56.06,55729.0,49.3984,49.3984,49.3016,49.3192,55729.0
2019-03-21 15:15:00,56.06,56.08,56.05,56.08,44356.0,49.3192,49.3368,49.3104,49.3368,44356.0
2019-03-21 15:20:00,56.08,56.13,56.07,56.13,67011.0,49.3368,49.3808,49.328,49.3808,67011.0
2019-03-21 15:25:00,56.13,56.15,56.1,56.11,65924.0,49.3808,49.3984,49.3544,49.3632,65924.0
2019-03-21 15:30:00,56.11,56.13,56.09,56.1,74999.0,49.3632,49.3808,49.3456,49.3544,74999.0
2019-03-21 15:35:00,56.11,56.12,56.07,56.1,94548.0,49.3632,49.372,49.328,49.3544,94548.0
2019-03-21 15:40:00,56.09,56.16,56.08,56.13,207566.0,49.3456,49.4072,49.3368,49.3808,207566.0
2019-03-21 15:45:00,56.13,56.14,56.01,56.01,507102.0,49.3808,49.3896,49.2752,49.2752,507102.0
2019-03-21 15:50:00,56.02,56.04,55.96,56.01,454522.0,49.284,49.3016,49.2312,49.2752,454522.0
2019-03-21 15:55:00,56.01,56.02,55.96,55.99,980188.0,49.2752,49.284,49.2312,49.2576,980188.0
2019-03-22 09:30:00,55.51,55.52,55.33,55.44,236018.0,48.8353,48.8441,48.677,48.7738,236018.0
2019-03-22 09:35:00,55.45,55.46,55.22,55.27,107413.0,48.7826,48.7914,48.5802,48.6242,107413.0
2019-03-22 09:40:00,55.28,55.3,55.21,55.22,89905.0,48.633,48.6506,48.5714,48.5802,89905.0
2019-03-22 09:45:00,55.22,55.25,55.09,55.12,175772.0,48.5802,48.6066,48.4659,48.4922,175772.0
2019-03-22 09:50:00,55.12,55.13,54.96,55.0,147458.0,48.4922,48.501,48.3515,48.3867,147458.0
2019-03-22 09:55:00,54.99,55.04,54.95,54.99,121769.0,48.3779,48.4219,48.3427,48.3779,121769.0
2019-03-22 10:00:00,54.99,55.12,54.97,55.03,161696.0,48.3779,48.4922,48.3603,48.4131,161696.0
2019-03-22 10:05:00,55.02,55.15,55.01,55.14,158303.0,48.4043,48.5186,48.3955,48.5098,158303.0
2019-03-22 10:10:00,55.14,55.16,55.09,55.09,57128.0,48.5098,48.5274,48.4659,48.4659,57128.0
2019-03-22 10:15:00,55.07,55.21,55.04,55.21,65906.0,48.4483,48.5714,48.4219,48.5714,65906.0
2019-03-22 10:20:00,55.21,55.26,55.18,55.19,114743.0,48.5714,48.6154,48.545,48.5538,114743.0
2019-03-22 10:25:00,55.19,55.19,55.09,55.1,72921.0,48.5538,48.5538,48.4659,48.4746,72921.0
2019-03-22 10:30:00,55.11,55.19,55.11,55.11,93831.0,48.4834,48.5538,48.4834,48.4834,93831.0
2019-03-22 10:35:00,55.11,55.16,55.1,55.11,69580.0,48.4834,48.5274,48.4746,48.4834,69580.0
2019-03-22 10:40:00,55.11,55.12,55.01,55.09,93299.0,48.4834,48.4922,48.3955,48.4659,93299.0
2019-03-22 10:45:00,55.08,55.08,54.98,54.98,113556.0,48.4571,48.4571,48.3691,48.3691,113556.0
2019-03-22 10:50:00,54.97,54.99,54.9,54.96,60330.0,48.3603,48.3779,48.2987,48.3515,60330.0
2019-03-22 10:55:00,54.95,54.99,54.86,54.86,45299.0,48.3427,48.3779,48.2635,48.2635,45299.0
2019-03-22 11:00:00,54.86,54.86,54.77,54.78,171369.0,48.2635,48.2635,48.1843,48.1931,171369.0
2019-03-22 11:05:00,54.78,54.8,54.71,54.72,365306.0,48.1931,48.2107,48.1315,48.1403,365306.0
2019-03-22 11:10:00,54.72,54.78,54.68,54.77,88204.0,48.1403,48.1931,48.1051,48.1843,88204.0
2019-03-22 11:15:00,54.78,54.85,54.7,54.82,113365.0,48.1931,48.2547,48.1227,48.2283,113365.0
2019-03-22 11:20:00,54.82,54.83,54.68,54.7,63121.0,48.2283,48.2371,48.1051,48.1227,63121.0
2019-03-22 11:25:00,54.71,54.75,54.65,54.69,111049.0,48.1315,48.1667,48.0788,48.1139,111049.0
2019-03-22 11:30:00,54.68,54.74,54.65,54.66,62670.0,48.1051,48.1579,48.0788,48.0876,62670.0
2019-03-22 11:35:00,54.66,54.66,54.56,54.57,120736.0,48.0876,48.0876,47.9996,48.0084,120736.0
2019-03-22 11:40:00,54.57,54.61,54.52,54.55,104449.0,48.0084,48.0436,47.9644,47.9908,104449.0
2019-03-22 11:45:00,54.55,54.58,54.51,54.55,111543.0,47.9908,48.0172,47.9556,47.9908,111543.0
2019-03-22 11:50:00,54.54,54.55,54.43,54.44,104021.0,47.982,47.9908,47.8852,47.894,104021.0
2019-03-22 11:55:00,54.45,54.5,54.35,54.35,91734.0,47.9028,47.9468,47.8148,47.8148,91734.0
2019-03-22 12:00:00,54.35,54.51,54.34,54.47,127521.0,47.8148,47.9556,47.806,47.9204,127521.0
2019-03-22 12:05:00,54.46,54.49,54.44,54.48,77754.0,47.9116,47.938,47.894,47.9292,77754.0
2019-03-22 12:10:00,54.48,54.5,54.39,54.39,64529.0,47.9292,47.9468,47.85,47.85,64529.0
2019-03-22 12:15:00,54.39,54.48,54.38,54.43,82384.0,47.85,47.9292,47.8412,47.8852,82384.0
2019-03-22 12:20:00,54.43,54.51,54.42,54.45,87563.0,47.8852,47.9556,47.8764,47.9028,87563.0
2019-03-22 12:25:00,54.46,54.46,54.38,54.4,64842.0,47.9116,47.9116,47.8412,47.8588,64842.0
2019-03-22 12:30:00,54.39,54.51,54.37,54.47,78951.0,47.85,47.9556,47.8324,47.9204,78951.0
2019-03-22 12:35:00,54.47,54.48,54.38,54.39,138867.0,47.9204,47.9292,47.8412,47.85,138867.0
2019-03-22 12:40:00,54.39,54.39,54.23,54.24,262146.0,47.85,47.85,47.7093,47.7181,262146.0
2019-03-22 12:45:00,54.24,54.32,54.24,54.29,73627.0,47.7181,47.7884,47.7181,47.762,73627.0
2019-03-22 12:50:00,54.28,54.4,54.26,54.4,108501.0,47.7532,47.8588,47.7357,47.8588,108501.0
2019-03-22 12:55:00,54.4,54.46,54.36,54.44,94593.0,47.8588,47.9116,47.8236,47.894,94593.0
2019-03-22 13:00:00,54.44,54.53,54.43,54.47,44352.0,47.894,47.9732,47.8852,47.9204,44352.0
2019-03-22 13:05:00,54.47,54.54,54.46,54.53,36800.0,47.9204,47.982,47.9116,47.9732,36800.0
2019-03-22 13:10:00,54.53,54.53,54.44,54.45,153850.0,47.9732,47.9732,47.894,47.9028,153850.0
2019-03-22 13:15:00,54.46,54.48,54.44,54.44,189106.0,47.9116,47.9292,47.894,47.894,189106.0
2019-03-22 13:20:00,54.44,54.45,54.36,54.41,190897.0,47.894,47.9028,47.8236,47.8676,190897.0
2019-03-22 13:25:00,54.4,54.41,54.36,54.39,67594.0,47.8588,47.8676,47.8236,47.85,67594.0
2019-03-22 13:30:00,54.39,54.51,54.39,54.46,64250.0,47.85,47.9556,47.85,47.9116,64250.0
2019-03-22 13:35:00,54.47,54.51,54.45,54.46,66841.0,47.9204,47.9556,47.9028,47.9116,66841.0
2019-03-22 13:40:00,54.46,54.53,54.46,54.53,68463.0,47.9116,47.9732,47.9116,47.9732,68463.0
2019-03-22 13:45:00,54.53,54.54,54.47,54.47,43281.0,47.9732,47.982,47.9204,47.9204,43281.0
2019-03-22 13:50:00,54.46,54.49,54.44,54.45,57991.0,47.9116,47.938,47.894,47.9028,57991.0
2019-03-22 13:55:00,54.46,54.46,54.39,54.42,40336.0,47.9116,47.9116,47.85,47.8764,40336.0
2019-03-22 14:00:00,54.42,54.5,54.41,54.5,95797.0,47.8764,47.9468,47.8676,47.9468,95797.0
2019-03-22 14:05:00,54.5,54.51,54.47,54.51,56256.0,47.9468,47.9556,47.9204,47.9556,56256.0
2019-03-22 14:10:00,54.5,54.58,54.5,54.57,52072.0,47.9468,48.0172,47.9468,48.0084,52072.0
2019-03-22 14:15:00,54.57,54.65,54.57,54.59,59319.0,48.0084,48.0788,48.0084,48.026,59319.0
2019-03-22 14:20:00,54.59,54.62,54.58,54.6,87811.0,48.026,48.0524,48.0172,48.0348,87811.0
2019-03-22 14:25:00,54.6,54.61,54.57,54.59,56841.0,48.0348,48.0436,48.0084,48.026,56841.0
2019-03-22 14:30:00,54.59,54.61,54.51,54.52,64502.0,48.026,48.0436,47.9556,47.9644,64502.0
2019-03-22 14:35:00,54.52,54.53,54.48,54.5,48354.0,47.9644,47.9732,47.9292,47.9468,48354.0
2019-03-22 14:40:00,54.5,54.57,54.5,54.56,85476.0,47.9468,48.0084,47.9468,47.9996,85476.0
2019-03-22 14:45:00,54.56,54.62,54.56,54.61,63505.0,47.9996,48.0524,47.9996,48.0436,63505.0
2019-03-22 14:50:00,54.6,54.68,54.6,54.62,73754.0,48.0348,48.1051,48.0348,48.0524,73754.0
2019-03-22 14:55:00,54.63,54.65,54.62,54.64,53014.0,48.0612,48.0788,48.0524,48.07,53014.0
2019-03-22 15:00:00,54.64,54.69,54.56,54.57,84904.0,48.07,48.1139,47.9996,48.0084,84904.0
2019-03-22 15:05:00,54.57,54.64,54.57,54.62,71898.0,48.0084,48.07,48.0084,48.0524,71898.0
2019-03-22 15:10:00,54.62,54.63,54.53,54.53,93223.0,48.0524,48.0612,47.9732,47.9732,93223.0
2019-03-22 15:15:00,54.53,54.57,54.49,54.53,110556.0,47.9732,48.0084,47.938,47.9732,110556.0
2019-03-22 15:20:00,54.53,54.59,54.53,54.58,94884.0,47.9732,48.026,47.9732,48.0172,94884.0
2019-03-22 15:25:00,54.57,54.58,54.49,54.5,79969.0,48.0084,48.0172,47.938,47.9468,79969.0
2019-03-22 15:30:00,54.49,54.51,54.38,54.39,204960.0,47.938,47.9556,47.8412,47.85,204960.0
2019-03-22 15:35:00,54.38,54.44,54.36,54.37,152432.0,47.8412,47.894,47.8236,47.8324,152432.0
2019-03-22 15:40:00,54.37,54.4,54.34,54.36,165835.0,47.8324,47.8588,47.806,47.8236,165835.0
2019-03-22 15:45:00,54.37,54.46,54.37,54.41,288232.0,47.8324,47.9116,47.8324,47.8676,288232.0
2019-03-22 15:50:00,54.41,54.41,54.34,54.36,285566.0,47.8676,47.8676,47.806,47.8236,285566.0
2019-03-22 15:55:00,54.36,54.4,54.32,54.32,562156.0,47.8236,47.8588,47.7884,47.7884,562156.0
2019-03-25 09:30:00,54.3,54.35,54.16,54.35,127887.0,47.7708,47.8148,47.6477,47.8148,127887.0
2019-03-25 09:35:00,54.36,54.61,54.36,54.6,138756.0,47.8236,48.0436,47.8236,48.0348,138756.0
2019-03-25 09:40:00,54.6,54.6,54.43,54.44,111854.0,48.0348,48.0348,47.8852,47.894,111854.0
2019-03-25 09:45:00,54.43,54.43,54.26,54.29,98375.0,47.8852,47.8852,47.7357,47.762,98375.0
2019-03-25 09:50:00,54.28,54.39,54.28,54.32,199081.0,47.7532,47.85,47.7532,47.7884,199081.0
2019-03-25 09:55:00,54.32,54.32,54.23,54.25,89014.0,47.7884,47.7884,47.7093,47.7269,89014.0
2019-03-25 10:00:00,54.25,54.31,54.2,54.26,130074.0,47.7269,47.7796,47.6829,47.7357,130074.0
2019-03-25 10:05:00,54.25,54.34,54.24,54.26,71160.0,47.7269,47.806,47.7181,47.7357,71160.0
2019-03-25 10:10:00,54.26,54.27,54.17,54.2,210188.0,47.7357,47.7444,47.6565,47.6829,210188.0
2019-03-25 10:15:00,54.2,54.25,54.18,54.18,116423.0,47.6829,47.7269,47.6653,47.6653,116423.0
2019-03-25 10:20:00,54.18,54.21,54.17,54.2,145668.0,47.6653,47.6917,47.6565,47.6829,145668.0
2019-03-25 10:25:00,54.19,54.31,54.19,54.29,91280.0,47.6741,47.7796,47.6741,47.762,91280.0
2019-03-25 10:30:00,54.28,54.41,54.27,54.36,130301.0,47.7532,47.8676,47.7444,47.8236,130301.0
2019-03-25 10:35:00,54.36,54.39,54.32,54.32,69530.0,47.8236,47.85,47.7884,47.7884,69530.0
2019-03-25 10:40:00,54.32,54.37,54.31,54.36,107208.0,47.7884,47.8324,47.7796,47.8236,107208.0
2019-03-25 10:45:00,54.36,54.43,54.34,54.43,53309.0,47.8236,47.8852,47.806,47.8852,53309.0
2019-03-25 10:50:00,54.44,54.6,54.44,54.52,187649.0,47.894,48.0348,47.894,47.9644,187649.0
2019-03-25 10:55:00,54.52,54.57,54.5,54.52,88999.0,47.9644,48.0084,47.9468,47.9644,88999.0
2019-03-25 11:00:00,54.53,54.53,54.44,54.45,73491.0,47.9732,47.9732,47.894,47.9028,73491.0
2019-03-25 11:05:00,54.46,54.51,54.45,54.45,53251.0,47.9116,47.9556,47.9028,47.9028,53251.0
2019-03-25 11:10:00,54.45,54.51,54.42,54.49,50116.0,47.9028,47.9556,47.8764,47.938,50116.0
2019-03-25 11:15:00,54.48,54.58,54.48,54.58,44281.0,47.9292,48.0172,47.9292,48.0172,44281.0
2019-03-25 11:20:00,54.58,54.63,54.56,54.6,145872.0,48.0172,48.0612,47.9996,48.0348,145872.0
2019-03-25 11:25:00,54.6,54.72,54.6,54.71,165478.0,48.0348,48.1403,48.0348,48.1315,165478.0
2019-03-25 11:30:00,54.71,54.72,54.61,54.61,83268.0,48.1315,48.1403,48.0436,48.0436,83268.0
2019-03-25 11:35:00,54.61,54.62,54.53,54.56,65400.0,48.0436,48.0524,47.9732,47.9996,65400.0
2019-03-25 11:40:00,54.55,54.56,54.45,54.47,46189.0,47.9908,47.9996,47.9028,47.9204,46189.0
2019-03-25 11:45:00,54.46,54.5,54.42,54.42,70009.0,47.9116,47.9468,47.8764,47.8764,70009.0
2019-03-25 11:50:00,54.42,54.45,54.41,54.44,28066.0,47.8764,47.9028,47.8676,47.894,28066.0
2019-03-25 11:55:00,54.44,54.48,54.42,54.42,38502.0,47.894,47.9292,47.8764,47.8764,38502.0
2019-03-25 12:00:00,54.42,54.45,54.39,54.45,40188.0,47.8764,47.9028,47.85,47.9028,40188.0
2019-03-25 12:05:00,54.45,54.5,54.44,54.44,33053.0,47.9028,47.9468,47.894,47.894,33053.0
2019-03-25 12:10:00,54.43,54.48,54.4,54.43,25644.0,47.8852,47.9292,47.8588,47.8852,25644.0
2019-03-25 12:15:00,54.43,54.46,54.41,54.45,29826.0,47.8852,47.9116,47.8676,47.9028,29826.0
2019-03-25 12:20:00,54.45,54.48,54.42,54.47,97006.0,47.9028,47.9292,47.8764,47.9204,97006.0
2019-03-25 12:25:00,54.46,54.48,54.44,54.45,70446.0,47.9116,47.9292,47.894,47.9028,70446.0
2019-03-25 12:30:00,54.44,54.44,54.38,54.39,74330.0,47.894,47.894,47.8412,47.85,74330.0
2019-03-25 12:35:00,54.39,54.4,54.29,54.29,79784.0,47.85,47.8588,47.762,47.762,79784.0
2019-03-25 12:40:00,54.28,54.3,54.24,54.26,62088.0,47.7532,47.7708,47.7181,47.7357,62088.0
2019-03-25 12:45:00,54.26,54.29,54.24,54.28,54759.0,47.7357,47.762,47.7181,47.7532,54759.0
2019-03-25 12:50:00,54.28,54.31,54.27,54.3,32899.0,47.7532,47.7796,47.7444,47.7708,32899.0
2019-03-25 12:55:00,54.31,54.41,54.29,54.41,179712.0,47.7796,47.8676,47.762,47.8676,179712.0
2019-03-25 13:00:00,54.41,54.41,54.3,54.31,58146.0,47.8676,47.8676,47.7708,47.7796,58146.0
2019-03-25 13:05:00,54.31,54.36,54.3,54.35,22617.0,47.7796,47.8236,47.7708,47.8148,22617.0
2019-03-25 13:10:00,54.34,54.45,54.34,54.41,52147.0,47.806,47.9028,47.806,47.8676,52147.0
2019-03-25 13:15:00,54.4,54.42,54.34,54.36,54912.0,47.8588,47.8764,47.806,47.8236,54912.0
2019-03-25 13:20:00,54.36,54.38,54.31,54.34,63017.0,47.8236,47.8412,47.7796,47.806,63017.0
2019-03-25 13:25:00,54.36,54.37,54.3,54.31,24991.0,47.8236,47.8324,47.7708,47.7796,24991.0
2019-03-25 13:30:00,54.32,54.32,54.29,54.32,71310.0,47.7884,47.7884,47.762,47.7884,71310.0
2019-03-25 13:35:00,54.32,54.36,54.32,54.34,28701.0,47.7884,47.8236,47.7884,47.806,28701.0
2019-03-25 13:40:00,54.33,54.34,54.28,54.28,36677.0,47.7972,47.806,47.7532,47.7532,36677.0
2019-03-25 13:45:00,54.28,54.29,54.22,54.25,48179.0,47.7532,47.762,47.7005,47.7269,48179.0
2019-03-25 13:50:00,54.26,54.28,54.23,54.23,61632.0,47.7357,47.7532,47.7093,47.7093,61632.0
2019-03-25 13:55:00,54.24,54.27,54.21,54.24,35123.0,47.7181,47.7444,47.6917,47.7181,35123.0
2019-03-25 14:00:00,54.23,54.28,54.23,54.26,25112.0,47.7093,47.7532,47.7093,47.7357,25112.0
2019-03-25 14:05:00,54.25,54.25,54.18,54.2,41495.0,47.7269,47.7269,47.6653,47.6829,41495.0
2019-03-25 14:10:00,54.2,54.26,54.19,54.23,89974.0,47.6829,47.7357,47.6741,47.7093,89974.0
2019-03-25 14:15:00,54.24,54.26,54.19,54.19,41938.0,47.7181,47.7357,47.6741,47.6741,41938.0
2019-03-25 14:20:00,54.2,54.2,54.15,54.16,20954.0,47.6829,47.6829,47.6389,47.6477,20954.0
2019-03-25 14:25:00,54.16,54.18,54.14,54.16,130996.0,47.6477,47.6653,47.6301,47.6477,130996.0
2019-03-25 14:30:00,54.17,54.26,54.17,54.26,39146.0,47.6565,47.7357,47.6565,47.7357,39146.0
2019-03-25 14:35:00,54.26,54.26,54.2,54.22,31728.0,47.7357,47.7357,47.6829,47.7005,31728.0
2019-03-25 14:40:00,54.21,54.25,54.19,54.24,33011.0,47.6917,47.7269,47.6741,47.7181,33011.0
2019-03-25 14:45:00,54.24,54.25,54.19,54.19,38776.0,47.7181,47.7269,47.6741,47.6741,38776.0
2019-03-25 14:50:00,54.2,54.21,54.16,54.19,32985.0,47.6829,47.6917,47.6477,47.6741,32985.0
2019-03-25 14:55:00,54.2,54.24,54.18,54.24,29058.0,47.6829,47.7181,47.6653,47.7181,29058.0
2019-03-25 15:00:00,54.24,54.28,54.21,54.22,56049.0,47.7181,47.7532,47.6917,47.7005,56049.0
2019-03-25 15:05:00,54.23,54.26,54.21,54.24,29539.0,47.7093,47.7357,47.6917,47.7181,29539.0
2019-03-25 15:10:00,54.24,54.34,54.24,54.32,99982.0,47.7181,47.806,47.7181,47.7884,99982.0
2019-03-25 15:15:00,54.32,54.33,54.26,54.28,25441.0,47.7884,47.7972,47.7357,47.7532,25441.0
2019-03-25 15:20:00,54.28,54.36,54.27,54.34,84709.0,47.7532,47.8236,47.7444,47.806,84709.0
2019-03-25 15:25:00,54.34,54.38,54.32,54.33,42412.0,47.806,47.8412,47.7884,47.7972,42412.0
2019-03-25 15:30:00,54.32,54.35,54.3,54.3,42888.0,47.7884,47.8148,47.7708,47.7708,42888.0
2019-03-25 15:35:00,54.31,54.33,54.28,54.29,55349.0,47.7796,47.7972,47.7532,47.762,55349.0
2019-03-25 15:40:00,54.3,54.31,54.26,54.3,76469.0,47.7708,47.7796,47.7357,47.7708,76469.0
2019-03-25 15:45:00,54.29,54.32,54.22,54.23,146189.0,47.762,47.7884,47.7005,47.7093,146189.0
2019-03-25 15:50:00,54.23,54.27,54.22,54.26,150459.0,47.7093,47.7444,47.7005,47.7357,150459.0
2019-03-25 15:55:00,54.27,54.31,54.23,54.23,540010.0,47.7444,47.7796,47.7093,47.7093,540010.0
2019-03-26 09:30:00,54.59,54.72,54.59,54.67,210911.0,48.026,48.1403,48.026,48.0964,210911.0
2019-03-26 09:35:00,54.67,54.73,54.64,54.68,58022.0,48.0964,48.1491,48.07,48.1051,58022.0
2019-03-26 09:40:00,54.68,54.68,54.62,54.67,83594.0,48.1051,48.1051,48.0524,48.0964,83594.0
2019-03-26 09:45:00,54.68,54.68,54.51,54.52,62550.0,48.1051,48.1051,47.9556,47.9644,62550.0
2019-03-26 09:50:00,54.52,54.52,54.45,54.5,81586.0,47.9644,47.9644,47.9028,47.9468,81586.0
2019-03-26 09:55:00,54.49,54.58,54.46,54.57,57743.0,47.938,48.0172,47.9116,48.0084,57743.0
2019-03-26 10:00:00,54.58,54.59,54.49,54.49,95437.0,48.0172,48.026,47.938,47.938,95437.0
2019-03-26 10:05:00,54.49,54.5,54.42,54.45,83009.0,47.938,47.9468,47.8764,47.9028,83009.0
2019-03-26 10:10:00,54.46,54.52,54.44,54.48,49040.0,47.9116,47.9644,47.894,47.9292,49040.0
2019-03-26 10:15:00,54.48,54.51,54.46,54.51,55405.0,47.9292,47.9556,47.9116,47.9556,55405.0
2019-03-26 10:20:00,54.51,54.51,54.45,54.48,53521.0,47.9556,47.9556,47.9028,47.9292,53521.0
2019-03-26 10:25:00,54.48,54.55,54.47,54.52,80223.0,47.9292,47.9908,47.9204,47.9644,80223.0
2019-03-26 10:30:00,54.53,54.54,54.48,54.48,83570.0,47.9732,47.982,47.9292,47.9292,83570.0
2019-03-26 10:35:00,54.48,54.5,54.46,54.49,53135.0,47.9292,47.9468,47.9116,47.938,53135.0
2019-03-26 10:40:00,54.48,54.51,54.46,54.48,59132.0,47.9292,47.9556,47.9116,47.9292,59132.0
2019-03-26 10:45:00,54.49,54.6,54.49,54.6,48676.0,47.938,48.0348,47.938,48.0348,48676.0
2019-03-26 10:50:00,54.6,54.66,54.6,54.63,66546.0,48.0348,48.0876,48.0348,48.0612,66546.0
2019-03-26 10:55:00,54.63,54.67,54.61,54.62,35809.0,48.0612,48.0964,48.0436,48.0524,35809.0
2019-03-26 11:00:00,54.62,54.62,54.59,54.59,45755.0,48.0524,48.0524,48.026,48.026,45755.0
2019-03-26 11:05:00,54.58,54.58,54.52,54.53,38087.0,48.0172,48.0172,47.9644,47.9732,38087.0
2019-03-26 11:10:00,54.53,54.53,54.47,54.48,121618.0,47.9732,47.9732,47.9204,47.9292,121618.0
2019-03-26 11:15:00,54.48,54.55,54.43,54.44,199392.0,47.9292,47.9908,47.8852,47.894,199392.0
2019-03-26 11:20:00,54.44,54.47,54.38,54.42,69428.0,47.894,47.9204,47.8412,47.8764,69428.0
2019-03-26 11:25:00,54.43,54.46,54.4,54.45,106516.0,47.8852,47.9116,47.8588,47.9028,106516.0
2019-03-26 11:30:00,54.44,54.45,54.39,54.42,50746.0,47.894,47.9028,47.85,47.8764,50746.0
2019-03-26 11:35:00,54.42,54.45,54.4,54.45,24623.0,47.8764,47.9028,47.8588,47.9028,24623.0
2019-03-26 11:40:00,54.45,54.48,54.43,54.44,40844.0,47.9028,47.9292,47.8852,47.894,40844.0
2019-03-26 11:45:00,54.44,54.44,54.34,54.36,21235.0,47.894,47.894,47.806,47.8236,21235.0
2019-03-26 11:50:00,54.36,54.36,54.25,54.3,37180.0,47.8236,47.8236,47.7269,47.7708,37180.0
2019-03-26 11:55:00,54.29,54.36,54.28,54.34,208258.0,47.762,47.8236,47.7532,47.806,208258.0
2019-03-26 12:00:00,54.34,54.37,54.32,54.35,52040.0,47.806,47.8324,47.7884,47.8148,52040.0
2019-03-26 12:05:00,54.35,54.36,54.31,54.32,27216.0,47.8148,47.8236,47.7796,47.7884,27216.0
2019-03-26 12:10:00,54.32,54.33,54.27,54.29,141460.0,47.7884,47.7972,47.7444,47.762,141460.0
2019-03-26 12:15:00,54.3,54.33,54.29,54.33,24970.0,47.7708,47.7972,47.762,47.7972,24970.0
2019-03-26 12:20:00,54.33,54.35,54.28,54.28,41528.0,47.7972,47.8148,47.7532,47.7532,41528.0
2019-03-26 12:25:00,54.28,54.28,54.22,54.26,55420.0,47.7532,47.7532,47.7005,47.7357,55420.0
2019-03-26 12:30:00,54.26,54.27,54.24,54.24,42557.0,47.7357,47.7444,47.7181,47.7181,42557.0
2019-03-26 12:35:00,54.24,54.27,54.23,54.24,32355.0,47.7181,47.7444,47.7093,47.7181,32355.0
2019-03-26 12:40:00,54.24,54.24,54.18,54.2,41002.0,47.7181,47.7181,47.6653,47.6829,41002.0
2019-03-26 12:45:00,54.2,54.2,54.17,54.17,33199.0,47.6829,47.6829,47.6565,47.6565,33199.0
2019-03-26 12:50:00,54.18,54.26,54.18,54.26,233906.0,47.6653,47.7357,47.6653,47.7357,233906.0
2019-03-26 12:55:00,54.26,54.28,54.23,54.26,59432.0,47.7357,47.7532,47.7093,47.7357,59432.0
2019-03-26 13:00:00,54.27,54.34,54.26,54.31,53618.0,47.7444,47.806,47.7357,47.7796,53618.0
2019-03-26 13:05:00,54.3,54.3,54.27,54.29,20735.0,47.7708,47.7708,47.7444,47.762,20735.0
2019-03-26 13:10:00,54.29,54.33,54.28,54.33,22600.0,47.762,47.7972,47.7532,47.7972,22600.0
2019-03-26 13:15:00,54.34,54.36,54.34,54.35,18440.0,47.806,47.8236,47.806,47.8148,18440.0
2019-03-26 13:20:00,54.35,54.35,54.3,54.32,27380.0,47.8148,47.8148,47.7708,47.7884,27380.0
2019-03-26 13:25:00,54.31,54.32,54.3,54.31,23944.0,47.7796,47.7884,47.7708,47.7796,23944.0
2019-03-26 13:30:00,54.31,54.31,54.28,54.29,24207.0,47.7796,47.7796,47.7532,47.762,24207.0
2019-03-26 13:35:00,54.28,54.28,54.23,54.27,20656.0,47.7532,47.7532,47.7093,47.7444,20656.0
2019-03-26 13:40:00,54.26,54.28,54.26,54.27,14539.0,47.7357,47.7532,47.7357,47.7444,14539.0
2019-03-26 13:45:00,54.27,54.33,54.26,54.31,7694.0,47.7444,47.7972,47.7357,47.7796,7694.0
2019-03-26 13:50:00,54.31,54.33,54.29,54.29,18512.0,47.7796,47.7972,47.762,47.762,18512.0
2019-03-26 13:55:00,54.29,54.29,54.25,54.26,22170.0,47.762,47.762,47.7269,47.7357,22170.0
2019-03-26 14:00:00,54.26,54.27,54.21,54.23,118732.0,47.7357,47.7444,47.6917,47.7093,118732.0
2019-03-26 14:05:00,54.23,54.26,54.22,54.23,47866.0,47.7093,47.7357,47.7005,47.7093,47866.0
2019-03-26 14:10:00,54.23,54.24,54.2,54.22,76787.0,47.7093,47.7181,47.6829,47.7005,76787.0
2019-03-26 14:15:00,54.23,54.31,54.23,54.31,122917.0,47.7093,47.7796,47.7093,47.7796,122917.0
2019-03-26 14:20:00,54.31,54.33,54.29,54.32,27356.0,47.7796,47.7972,47.762,47.7884,27356.0
2019-03-26 14:25:00,54.31,54.32,54.25,54.25,27688.0,47.7796,47.7884,47.7269,47.7269,27688.0
2019-03-26 14:30:00,54.25,54.26,54.21,54.23,158250.0,47.7269,47.7357,47.6917,47.7093,158250.0
2019-03-26 14:35:00,54.23,54.29,54.23,54.28,19311.0,47.7093,47.762,47.7093,47.7532,19311.0
2019-03-26 14:40:00,54.28,54.34,54.28,54.34,161557.0,47.7532,47.806,47.7532,47.806,161557.0
2019-03-26 14:45:00,54.34,54.37,54.34,54.36,47167.0,47.806,47.8324,47.806,47.8236,47167.0
2019-03-26 14:50:00,54.36,54.37,54.32,54.33,40780.0,47.8236,47.8324,47.7884,47.7972,40780.0
2019-03-26 14:55:00,54.32,54.42,54.31,54.42,42354.0,47.7884,47.8764,47.7796,47.8764,42354.0
2019-03-26 15:00:00,54.42,54.48,54.41,54.46,64660.0,47.8764,47.9292,47.8676,47.9116,64660.0
2019-03-26 15:05:00,54.46,54.48,54.43,54.46,58106.0,47.9116,47.9292,47.8852,47.9116,58106.0
2019-03-26 15:10:00,54.46,54.49,54.44,54.45,26048.0,47.9116,47.938,47.894,47.9028,26048.0
2019-03-26 15:15:00,54.44,54.46,54.4,54.4,23891.0,47.894,47.9116,47.8588,47.8588,23891.0
2019-03-26 15:20:00,54.4,54.42,54.37,54.39,47260.0,47.8588,47.8764,47.8324,47.85,47260.0
2019-03-26 15:25:00,54.38,54.4,54.34,54.39,48457.0,47.8412,47.8588,47.806,47.85,48457.0
2019-03-26 15:30:00,54.38,54.45,54.37,54.44,136740.0,47.8412,47.9028,47.8324,47.894,136740.0
2019-03-26 15:35:00,54.45,54.49,54.44,54.45,74881.0,47.9028,47.938,47.894,47.9028,74881.0
2019-03-26 15:40:00,54.45,54.47,54.43,54.43,44453.0,47.9028,47.9204,47.8852,47.8852,44453.0
2019-03-26 15:45:00,54.44,54.5,54.41,54.45,116123.0,47.894,47.9468,47.8676,47.9028,116123.0
2019-03-26 15:50:00,54.45,54.49,54.43,54.48,160094.0,47.9028,47.938,47.8852,47.9292,160094.0
2019-03-26 15:55:00,54.49,54.57,54.48,54.55,432161.0,47.938,48.0084,47.9292,47.9908,432161.0
2019-03-27 09:30:00,54.42,54.69,54.42,54.61,260931.0,47.8764,48.1139,47.8764,48.0436,260931.0
2019-03-27 09:35:00,54.61,54.68,54.51,54.55,122925.0,48.0436,48.1051,47.9556,47.9908,122925.0
2019-03-27 09:40:00,54.56,54.65,54.5,54.51,99321.0,47.9996,48.0788,47.9468,47.9556,99321.0
2019-03-27 09:45:00,54.51,54.51,54.32,54.35,114498.0,47.9556,47.9556,47.7884,47.8148,114498.0
2019-03-27 09:50:00,54.35,54.51,54.34,54.46,106487.0,47.8148,47.9556,47.806,47.9116,106487.0
2019-03-27 09:55:00,54.46,54.48,54.4,54.42,65506.0,47.9116,47.9292,47.8588,47.8764,65506.0
2019-03-27 10:00:00,54.42,54.42,54.36,54.38,317109.0,47.8764,47.8764,47.8236,47.8412,317109.0
2019-03-27 10:05:00,54.39,54.43,54.36,54.41,289320.0,47.85,47.8852,47.8236,47.8676,289320.0
2019-03-27 10:10:00,54.4,54.47,54.36,54.45,330359.0,47.8588,47.9204,47.8236,47.9028,330359.0
2019-03-27 10:15:00,54.45,54.53,54.39,54.53,336113.0,47.9028,47.9732,47.85,47.9732,336113.0
2019-03-27 10:20:00,54.54,54.61,54.5,54.6,188967.0,47.982,48.0436,47.9468,48.0348,188967.0
2019-03-27 10:25:00,54.6,54.61,54.49,54.54,185816.0,48.0348,48.0436,47.938,47.982,185816.0
2019-03-27 10:30:00,54.54,54.56,54.51,54.51,125251.0,47.982,47.9996,47.9556,47.9556,125251.0
2019-03-27 10:35:00,54.51,54.52,54.4,54.42,164122.0,47.9556,47.9644,47.8588,47.8764,164122.0
2019-03-27 10:40:00,54.42,54.44,54.27,54.33,212746.0,47.8764,47.894,47.7444,47.7972,212746.0
2019-03-27 10:45:00,54.32,54.35,54.29,54.31,87368.0,47.7884,47.8148,47.762,47.7796,87368.0
2019-03-27 10:50:00,54.3,54.31,54.23,54.27,123096.0,47.7708,47.7796,47.7093,47.7444,123096.0
2019-03-27 10:55:00,54.27,54.32,54.26,54.32,42106.0,47.7444,47.7884,47.7357,47.7884,42106.0
2019-03-27 11:00:00,54.32,54.36,54.27,54.28,53508.0,47.7884,47.8236,47.7444,47.7532,53508.0
2019-03-27 11:05:00,54.28,54.34,54.26,54.33,47515.0,47.7532,47.806,47.7357,47.7972,47515.0
2019-03-27 11:10:00,54.33,54.35,54.3,54.3,41820.0,47.7972,47.8148,47.7708,47.7708,41820.0
2019-03-27 11:15:00,54.29,54.31,54.26,54.31,43789.0,47.762,47.7796,47.7357,47.7796,43789.0
2019-03-27 11:20:00,54.31,54.35,54.29,54.35,87415.0,47.7796,47.8148,47.762,47.8148,87415.0
2019-03-27 11:25:00,54.35,54.39,54.29,54.3,81323.0,47.8148,47.85,47.762,47.7708,81323.0
2019-03-27 11:30:00,54.3,54.33,54.19,54.2,114444.0,47.7708,47.7972,47.6741,47.6829,114444.0
2019-03-27 11:35:00,54.2,54.27,54.17,54.26,74736.0,47.6829,47.7444,47.6565,47.7357,74736.0
2019-03-27 11:40:00,54.26,54.26,54.14,54.14,109566.0,47.7357,47.7357,47.6301,47.6301,109566.0
2019-03-27 11:45:00,54.15,54.19,54.12,54.14,41724.0,47.6389,47.6741,47.6125,47.6301,41724.0
2019-03-27 11:50:00,54.14,54.18,54.1,54.16,96602.0,47.6301,47.6653,47.5949,47.6477,96602.0
2019-03-27 11:55:00,54.16,54.23,54.14,54.22,45632.0,47.6477,47.7093,47.6301,47.7005,45632.0
2019-03-27 12:00:00,54.21,54.28,54.16,54.28,94332.0,47.6917,47.7532,47.6477,47.7532,94332.0
2019-03-27 12:05:00,54.28,54.31,54.25,54.26,184870.0,47.7532,47.7796,47.7269,47.7357,184870.0
2019-03-27 12:10:00,54.26,54.31,54.23,54.26,105537.0,47.7357,47.7796,47.7093,47.7357,105537.0
2019-03-27 12:15:00,54.26,54.31,54.25,54.29,38559.0,47.7357,47.7796,47.7269,47.762,38559.0
2019-03-27 12:20:00,54.3,54.37,54.29,54.37,61819.0,47.7708,47.8324,47.762,47.8324,61819.0
2019-03-27 12:25:00,54.36,54.39,54.32,54.38,61302.0,47.8236,47.85,47.7884,47.8412,61302.0
2019-03-27 12:30:00,54.38,54.4,54.36,54.4,50886.0,47.8412,47.8588,47.8236,47.8588,50886.0
2019-03-27 12:35:00,54.41,54.42,54.37,54.39,56134.0,47.8676,47.8764,47.8324,47.85,56134.0
2019-03-27 12:40:00,54.39,54.45,54.37,54.45,54301.0,47.85,47.9028,47.8324,47.9028,54301.0
2019-03-27 12:45:00,54.45,54.47,54.42,54.44,56068.0,47.9028,47.9204,47.8764,47.894,56068.0
2019-03-27 12:50:00,54.44,54.49,54.43,54.47,39393.0,47.894,47.938,47.8852,47.9204,39393.0
2019-03-27 12:55:00,54.47,54.47,54.43,54.43,26798.0,47.9204,47.9204,47.8852,47.8852,26798.0
2019-03-27 13:00:00,54.43,54.44,54.39,54.4,120038.0,47.8852,47.894,47.85,47.8588,120038.0
2019-03-27 13:05:00,54.4,54.42,54.35,54.37,38092.0,47.8588,47.8764,47.8148,47.8324,38092.0
2019-03-27 13:10:00,54.37,54.56,54.36,54.54,90500.0,47.8324,47.9996,47.8236,47.982,90500.0
2019-03-27 13:15:00,54.54,54.58,54.5,54.52,62977.0,47.982,48.0172,47.9468,47.9644,62977.0
2019-03-27 13:20:00,54.52,54.59,54.51,54.53,102671.0,47.9644,48.026,47.9556,47.9732,102671.0
2019-03-27 13:25:00,54.53,54.59,54.53,54.55,207256.0,47.9732,48.026,47.9732,47.9908,207256.0
2019-03-27 13:30:00,54.55,54.58,54.53,54.54,40104.0,47.9908,48.0172,47.9732,47.982,40104.0
2019-03-27 13:35:00,54.54,54.54,54.5,54.51,31941.0,47.982,47.982,47.9468,47.9556,31941.0
2019-03-27 13:40:00,54.52,54.58,54.51,54.57,31591.0,47.9644,48.0172,47.9556,48.0084,31591.0
2019-03-27 13:45:00,54.58,54.58,54.55,54.57,19466.0,48.0172,48.0172,47.9908,48.0084,19466.0
2019-03-27 13:50:00,54.58,54.59,54.55,54.57,49018.0,48.0172,48.026,47.9908,48.0084,49018.0
2019-03-27 13:55:00,54.58,54.59,54.54,54.55,21034.0,48.0172,48.026,47.982,47.9908,21034.0
2019-03-27 14:00:00,54.55,54.57,54.5,54.54,154228.0,47.9908,48.0084,47.9468,47.982,154228.0
2019-03-27 14:05:00,54.55,54.56,54.49,54.52,83790.0,47.9908,47.9996,47.938,47.9644,83790.0
2019-03-27 14:10:00,54.53,54.58,54.52,54.57,27953.0,47.9732,48.0172,47.9644,48.0084,27953.0
2019-03-27 14:15:00,54.57,54.58,54.53,54.54,20235.0,48.0084,48.0172,47.9732,47.982,20235.0
2019-03-27 14:20:00,54.53,54.54,54.48,54.52,59374.0,47.9732,47.982,47.9292,47.9644,59374.0
2019-03-27 14:25:00,54.52,54.53,54.49,54.53,23663.0,47.9644,47.9732,47.938,47.9732,23663.0
2019-03-27 14:30:00,54.52,54.59,54.52,54.53,44229.0,47.9644,48.026,47.9644,47.9732,44229.0
2019-03-27 14:35:00,54.52,54.55,54.44,54.45,64007.0,47.9644,47.9908,47.894,47.9028,64007.0
2019-03-27 14:40:00,54.45,54.49,54.45,54.49,47938.0,47.9028,47.938,47.9028,47.938,47938.0
2019-03-27 14:45:00,54.49,54.53,54.49,54.53,35325.0,47.938,47.9732,47.938,47.9732,35325.0
2019-03-27 14:50:00,54.53,54.6,54.53,54.55,196526.0,47.9732,48.0348,47.9732,47.9908,196526.0
2019-03-27 14:55:00,54.55,54.57,54.48,54.5,46517.0,47.9908,48.0084,47.9292,47.9468,46517.0
2019-03-27 15:00:00,54.5,54.52,54.44,54.48,32317.0,47.9468,47.9644,47.894,47.9292,32317.0
2019-03-27 15:05:00,54.47,54.5,54.46,54.48,19745.0,47.9204,47.9468,47.9116,47.9292,19745.0
2019-03-27 15:10:00,54.49,54.53,54.46,54.51,73344.0,47.938,47.9732,47.9116,47.9556,73344.0
2019-03-27 15:15:00,54.5,54.52,54.49,54.51,26094.0,47.9468,47.9644,47.938,47.9556,26094.0
2019-03-27 15:20:00,54.52,54.55,54.49,54.52,39055.0,47.9644,47.9908,47.938,47.9644,39055.0
2019-03-27 15:25:00,54.52,54.58,54.5,54.57,55864.0,47.9644,48.0172,47.9468,48.0084,55864.0
2019-03-27 15:30:00,54.57,54.64,54.56,54.6,133276.0,48.0084,48.07,47.9996,48.0348,133276.0
2019-03-27 15:35:00,54.6,54.62,54.57,54.59,86498.0,48.0348,48.0524,48.0084,48.026,86498.0
2019-03-27 15:40:00,54.59,54.61,54.55,54.56,176245.0,48.026,48.0436,47.9908,47.9996,176245.0
2019-03-27 15:45:00,54.56,54.6,54.55,54.56,106267.0,47.9996,48.0348,47.9908,47.9996,106267.0
2019-03-27 15:50:00,54.56,54.58,54.51,54.52,167135.0,47.9996,48.0172,47.9556,47.9644,167135.0
2019-03-27 15:55:00,54.52,54.53,54.47,54.5,224804.0,47.9644,47.9732,47.9204,47.9468,224804.0
2019-03-28 09:30:00,54.57,54.71,54.55,54.59,163082.0,48.0084,48.1315,47.9908,48.026,163082.0
2019-03-28 09:35:00,54.58,54.72,54.58,54.71,119539.0,48.0172,48.1403,48.0172,48.1315,119539.0
2019-03-28 09:40:00,54.71,54.85,54.64,54.85,94606.0,48.1315,48.2547,48.07,48.2547,94606.0
2019-03-28 09:45:00,54.85,54.85,54.77,54.82,120250.0,48.2547,48.2547,48.1843,48.2283,120250.0
2019-03-28 09:50:00,54.83,54.86,54.75,54.77,76110.0,48.2371,48.2635,48.1667,48.1843,76110.0
2019-03-28 09:55:00,54.78,54.86,54.78,54.84,50658.0,48.1931,48.2635,48.1931,48.2459,50658.0
2019-03-28 10:00:00,54.84,54.92,54.79,54.91,69881.0,48.2459,48.3163,48.2019,48.3075,69881.0
2019-03-28 10:05:00,54.91,54.93,54.86,54.93,54827.0,48.3075,48.3251,48.2635,48.3251,54827.0
2019-03-28 10:10:00,54.94,54.94,54.86,54.88,48938.0,48.3339,48.3339,48.2635,48.2811,48938.0
2019-03-28 10:15:00,54.89,54.93,54.86,54.9,33410.0,48.2899,48.3251,48.2635,48.2987,33410.0
2019-03-28 10:20:00,54.91,55.01,54.91,54.99,28704.0,48.3075,48.3955,48.3075,48.3779,28704.0
2019-03-28 10:25:00,54.99,54.99,54.95,54.96,17554.0,48.3779,48.3779,48.3427,48.3515,17554.0
2019-03-28 10:30:00,54.96,55.01,54.94,54.98,94207.0,48.3515,48.3955,48.3339,48.3691,94207.0
2019-03-28 10:35:00,54.98,55.03,54.94,54.94,57869.0,48.3691,48.4131,48.3339,48.3339,57869.0
2019-03-28 10:40:00,54.95,55.0,54.94,54.96,40877.0,48.3427,48.3867,48.3339,48.3515,40877.0
2019-03-28 10:45:00,54.97,54.98,54.94,54.98,37946.0,48.3603,48.3691,48.3339,48.3691,37946.0
2019-03-28 10:50:00,54.98,55.0,54.94,54.98,27014.0,48.3691,48.3867,48.3339,48.3691,27014.0
2019-03-28 10:55:00,54.97,54.99,54.95,54.97,55872.0,48.3603,48.3779,48.3427,48.3603,55872.0
2019-03-28 11:00:00,54.97,54.97,54.86,54.88,226642.0,48.3603,48.3603,48.2635,48.2811,226642.0
2019-03-28 11:05:00,54.87,54.91,54.83,54.9,176953.0,48.2723,48.3075,48.2371,48.2987,176953.0
2019-03-28 11:10:00,54.92,54.93,54.89,54.91,28567.0,48.3163,48.3251,48.2899,48.3075,28567.0
2019-03-28 11:15:00,54.91,54.91,54.81,54.81,38282.0,48.3075,48.3075,48.2195,48.2195,38282.0
2019-03-28 11:20:00,54.81,54.84,54.77,54.8,58855.0,48.2195,48.2459,48.1843,48.2107,58855.0
2019-03-28 11:25:00,54.79,54.8,54.69,54.7,44307.0,48.2019,48.2107,48.1139,48.1227,44307.0
2019-03-28 11:30:00,54.7,54.75,54.68,54.75,58003.0,48.1227,48.1667,48.1051,48.1667,58003.0
2019-03-28 11:35:00,54.74,54.78,54.7,54.77,56525.0,48.1579,48.1931,48.1227,48.1843,56525.0
2019-03-28 11:40:00,54.76,54.76,54.69,54.71,40644.0,48.1755,48.1755,48.1139,48.1315,40644.0
2019-03-28 11:45:00,54.7,54.8,54.67,54.8,41354.0,48.1227,48.2107,48.0964,48.2107,41354.0
2019-03-28 11:50:00,54.8,54.81,54.7,54.72,248967.0,48.2107,48.2195,48.1227,48.1403,248967.0
2019-03-28 11:55:00,54.72,54.75,54.71,54.74,48766.0,48.1403,48.1667,48.1315,48.1579,48766.0
2019-03-28 12:00:00,54.73,54.73,54.69,54.7,79466.0,48.1491,48.1491,48.1139,48.1227,79466.0
2019-03-28 12:05:00,54.7,54.71,54.62,54.63,18341.0,48.1227,48.1315,48.0524,48.0612,18341.0
2019-03-28 12:10:00,54.63,54.63,54.57,54.59,58408.0,48.0612,48.0612,48.0084,48.026,58408.0
2019-03-28 12:15:00,54.59,54.64,54.58,54.63,32476.0,48.026,48.07,48.0172,48.0612,32476.0
2019-03-28 12:20:00,54.64,54.7,54.63,54.7,25125.0,48.07,48.1227,48.0612,48.1227,25125.0
2019-03-28 12:25:00,54.7,54.72,54.66,54.71,22047.0,48.1227,48.1403,48.0876,48.1315,22047.0
2019-03-28 12:30:00,54.71,54.72,54.67,54.67,33834.0,48.1315,48.1403,48.0964,48.0964,33834.0
2019-03-28 12:35:00,54.67,54.72,54.65,54.71,24449.0,48.0964,48.1403,48.0788,48.1315,24449.0
2019-03-28 12:40:00,54.71,54.72,54.64,54.67,103191.0,48.1315,48.1403,48.07,48.0964,103191.0
2019-03-28 12:45:00,54.68,54.69,54.64,54.69,41056.0,48.1051,48.1139,48.07,48.1139,41056.0
2019-03-28 12:50:00,54.68,54.74,54.68,54.73,20578.0,48.1051,48.1579,48.1051,48.1491,20578.0
2019-03-28 12:55:00,54.74,54.75,54.71,54.74,35285.0,48.1579,48.1667,48.1315,48.1579,35285.0
2019-03-28 13:00:00,54.74,54.79,54.74,54.78,30585.0,48.1579,48.2019,48.1579,48.1931,30585.0
2019-03-28 13:05:00,54.78,54.79,54.76,54.78,40915.0,48.1931,48.2019,48.1755,48.1931,40915.0
2019-03-28 13:10:00,54.78,54.8,54.78,54.79,23821.0,48.1931,48.2107,48.1931,48.2019,23821.0
2019-03-28 13:15:00,54.79,54.81,54.75,54.8,25930.0,48.2019,48.2195,48.1667,48.2107,25930.0
2019-03-28 13:20:00,54.81,54.84,54.8,54.8,22618.0,48.2195,48.2459,48.2107,48.2107,22618.0
2019-03-28 13:25:00,54.81,54.85,54.79,54.85,26158.0,48.2195,48.2547,48.2019,48.2547,26158.0
2019-03-28 13:30:00,54.84,54.87,54.83,54.86,15187.0,48.2459,48.2723,48.2371,48.2635,15187.0
2019-03-28 13:35:00,54.85,54.87,54.84,54.85,16798.0,48.2547,48.2723,48.2459,48.2547,16798.0
2019-03-28 13:40:00,54.84,54.86,54.82,54.84,11550.0,48.2459,48.2635,48.2283,48.2459,11550.0
2019-03-28 13:45:00,54.84,54.89,54.84,54.89,19479.0,48.2459,48.2899,48.2459,48.2899,19479.0
2019-03-28 13:50:00,54.89,54.92,54.88,54.91,29686.0,48.2899,48.3163,48.2811,48.3075,29686.0
2019-03-28 13:55:00,54.91,54.94,54.9,54.94,18105.0,48.3075,48.3339,48.2987,48.3339,18105.0
2019-03-28 14:00:00,54.94,54.95,54.88,54.93,80255.0,48.3339,48.3427,48.2811,48.3251,80255.0
2019-03-28 14:05:00,54.93,54.94,54.9,54.9,43140.0,48.3251,48.3339,48.2987,48.2987,43140.0
2019-03-28 14:10:00,54.9,54.94,54.9,54.94,64550.0,48.2987,48.3339,48.2987,48.3339,64550.0
2019-03-28 14:15:00,54.94,54.94,54.89,54.9,52338.0,48.3339,48.3339,48.2899,48.2987,52338.0
2019-03-28 14:20:00,54.91,54.91,54.87,54.89,98413.0,48.3075,48.3075,48.2723,48.2899,98413.0
2019-03-28 14:25:00,54.89,54.92,54.88,54.91,60836.0,48.2899,48.3163,48.2811,48.3075,60836.0
2019-03-28 14:30:00,54.91,54.91,54.84,54.84,51655.0,48.3075,48.3075,48.2459,48.2459,51655.0
2019-03-28 14:35:00,54.84,54.85,54.83,54.85,20440.0,48.2459,48.2547,48.2371,48.2547,20440.0
2019-03-28 14:40:00,54.85,54.85,54.82,54.82,16109.0,48.2547,48.2547,48.2283,48.2283,16109.0
2019-03-28 14:45:00,54.83,54.87,54.82,54.83,46834.0,48.2371,48.2723,48.2283,48.2371,46834.0
2019-03-28 14:50:00,54.83,54.87,54.81,54.87,31253.0,48.2371,48.2723,48.2195,48.2723,31253.0
2019-03-28 14:55:00,54.86,54.91,54.85,54.9,22138.0,48.2635,48.3075,48.2547,48.2987,22138.0
2019-03-28 15:00:00,54.91,54.96,54.86,54.93,55237.0,48.3075,48.3515,48.2635,48.3251,55237.0
2019-03-28 15:05:00,54.93,54.94,54.91,54.94,27083.0,48.3251,48.3339,48.3075,48.3339,27083.0
2019-03-28 15:10:00,54.94,54.97,54.93,54.96,40212.0,48.3339,48.3603,48.3251,48.3515,40212.0
2019-03-28 15:15:00,54.96,54.98,54.93,54.95,34642.0,48.3515,48.3691,48.3251,48.3427,34642.0
2019-03-28 15:20:00,54.94,54.96,54.93,54.96,26590.0,48.3339,48.3515,48.3251,48.3515,26590.0
2019-03-28 15:25:00,54.96,55.02,54.95,54.96,59285.0,48.3515,48.4043,48.3427,48.3515,59285.0
2019-03-28 15:30:00,54.97,54.99,54.94,54.97,40724.0,48.3603,48.3779,48.3339,48.3603,40724.0
2019-03-28 15:35:00,54.97,55.02,54.96,54.99,294224.0,48.3603,48.4043,48.3515,48.3779,294224.0
2019-03-28 15:40:00,54.98,55.04,54.97,55.03,45768.0,48.3691,48.4219,48.3603,48.4131,45768.0
2019-03-28 15:45:00,55.03,55.04,54.99,55.0,74893.0,48.4131,48.4219,48.3779,48.3867,74893.0
2019-03-28 15:50:00,54.99,55.0,54.96,55.0,114920.0,48.3779,48.3867,48.3515,48.3867,114920.0
2019-03-28 15:55:00,55.0,55.05,54.99,55.02,258323.0,48.3867,48.4307,48.3779,48.4043,258323.0
2019-03-29 09:30:00,55.08,55.25,55.0,55.03,265427.0,48.4571,48.6066,48.3867,48.4131,265427.0
2019-03-29 09:35:00,55.03,55.22,55.01,55.13,117101.0,48.4131,48.5802,48.3955,48.501,117101.0
2019-03-29 09:40:00,55.13,55.24,55.12,55.2,133878.0,48.501,48.5978,48.4922,48.5626,133878.0
2019-03-29 09:45:00,55.19,55.26,55.19,55.2,41943.0,48.5538,48.6154,48.5538,48.5626,41943.0
2019-03-29 09:50:00,55.2,55.24,55.16,55.21,58019.0,48.5626,48.5978,48.5274,48.5714,58019.0
2019-03-29 09:55:00,55.2,55.22,55.13,55.2,59140.0,48.5626,48.5802,48.501,48.5626,59140.0
2019-03-29 10:00:00,55.2,55.22,55.13,55.16,96871.0,48.5626,48.5802,48.501,48.5274,96871.0
2019-03-29 10:05:00,55.16,55.18,55.11,55.17,36952.0,48.5274,48.545,48.4834,48.5362,36952.0
2019-03-29 10:10:00,55.18,55.18,55.07,55.11,70178.0,48.545,48.545,48.4483,48.4834,70178.0
2019-03-29 10:15:00,55.11,55.12,55.08,55.11,39734.0,48.4834,48.4922,48.4571,48.4834,39734.0
2019-03-29 10:20:00,55.11,55.13,55.02,55.05,61302.0,48.4834,48.501,48.4043,48.4307,61302.0
2019-03-29 10:25:00,55.04,55.09,55.03,55.09,116292.0,48.4219,48.4659,48.4131,48.4659,116292.0
2019-03-29 10:30:00,55.09,55.09,55.02,55.04,46668.0,48.4659,48.4659,48.4043,48.4219,46668.0
2019-03-29 10:35:00,55.04,55.05,54.99,54.99,47293.0,48.4219,48.4307,48.3779,48.3779,47293.0
2019-03-29 10:40:00,55.0,55.01,54.85,54.85,107856.0,48.3867,48.3955,48.2547,48.2547,107856.0
2019-03-29 10:45:00,54.85,54.96,54.83,54.93,144075.0,48.2547,48.3515,48.2371,48.3251,144075.0
2019-03-29 10:50:00,54.93,54.94,54.88,54.89,98233.0,48.3251,48.3339,48.2811,48.2899,98233.0
2019-03-29 10:55:00,54.89,54.92,54.87,54.92,129908.0,48.2899,48.3163,48.2723,48.3163,129908.0
2019-03-29 11:00:00,54.92,55.01,54.92,55.0,62416.0,48.3163,48.3955,48.3163,48.3867,62416.0
2019-03-29 11:05:00,54.99,55.01,54.95,54.96,185523.0,48.3779,48.3955,48.3427,48.3515,185523.0
2019-03-29 11:10:00,54.96,54.98,54.93,54.95,99417.0,48.3515,48.3691,48.3251,48.3427,99417.0
2019-03-29 11:15:00,54.95,54.99,54.94,54.97,33198.0,48.3427,48.3779,48.3339,48.3603,33198.0
2019-03-29 11:20:00,54.97,54.97,54.92,54.93,34550.0,48.3603,48.3603,48.3163,48.3251,34550.0
2019-03-29 11:25:00,54.94,54.97,54.93,54.97,55100.0,48.3339,48.3603,48.3251,48.3603,55100.0
2019-03-29 11:30:00,54.98,55.02,54.96,55.02,68403.0,48.3691,48.4043,48.3515,48.4043,68403.0
2019-03-29 11:35:00,55.03,55.05,55.0,55.03,80798.0,48.4131,48.4307,48.3867,48.4131,80798.0
2019-03-29 11:40:00,55.04,55.07,55.03,55.04,46470.0,48.4219,48.4483,48.4131,48.4219,46470.0
2019-03-29 11:45:00,55.04,55.06,55.02,55.05,21213.0,48.4219,48.4395,48.4043,48.4307,21213.0
2019-03-29 11:50:00,55.04,55.07,55.02,55.03,25598.0,48.4219,48.4483,48.4043,48.4131,25598.0
2019-03-29 11:55:00,55.03,55.03,54.99,55.0,23125.0,48.4131,48.4131,48.3779,48.3867,23125.0
2019-03-29 12:00:00,55.0,55.01,54.92,54.94,39270.0,48.3867,48.3955,48.3163,48.3339,39270.0
2019-03-29 12:05:00,54.94,54.96,54.9,54.91,89846.0,48.3339,48.3515,48.2987,48.3075,89846.0
2019-03-29 12:10:00,54.91,54.93,54.88,54.88,86605.0,48.3075,48.3251,48.2811,48.2811,86605.0
2019-03-29 12:15:00,54.87,54.89,54.86,54.89,25929.0,48.2723,48.2899,48.2635,48.2899,25929.0
2019-03-29 12:20:00,54.9,54.95,54.89,54.94,44629.0,48.2987,48.3427,48.2899,48.3339,44629.0
2019-03-29 12:25:00,54.93,54.98,54.92,54.97,33376.0,48.3251,48.3691,48.3163,48.3603,33376.0
2019-03-29 12:30:00,54.97,55.03,54.97,55.02,28643.0,48.3603,48.4131,48.3603,48.4043,28643.0
2019-03-29 12:35:00,55.03,55.08,55.02,55.08,76426.0,48.4131,48.4571,48.4043,48.4571,76426.0
2019-03-29 12:40:00,55.08,55.09,55.05,55.06,27519.0,48.4571,48.4659,48.4307,48.4395,27519.0
2019-03-29 12:45:00,55.06,55.11,55.03,55.11,39394.0,48.4395,48.4834,48.4131,48.4834,39394.0
2019-03-29 12:50:00,55.11,55.11,55.07,55.09,31827.0,48.4834,48.4834,48.4483,48.4659,31827.0
2019-03-29 12:55:00,55.1,55.16,55.08,55.16,114063.0,48.4746,48.5274,48.4571,48.5274,114063.0
2019-03-29 13:00:00,55.16,55.17,55.13,55.16,69776.0,48.5274,48.5362,48.501,48.5274,69776.0
2019-03-29 13:05:00,55.15,55.16,55.13,55.16,51559.0,48.5186,48.5274,48.501,48.5274,51559.0
2019-03-29 13:10:00,55.16,55.17,55.13,55.14,44351.0,48.5274,48.5362,48.501,48.5098,44351.0
2019-03-29 13:15:00,55.14,55.16,55.12,55.14,22361.0,48.5098,48.5274,48.4922,48.5098,22361.0
2019-03-29 13:20:00,55.15,55.15,55.11,55.13,39232.0,48.5186,48.5186,48.4834,48.501,39232.0
2019-03-29 13:25:00,55.12,55.16,55.12,55.16,13926.0,48.4922,48.5274,48.4922,48.5274,13926.0
2019-03-29 13:30:00,55.15,55.18,55.15,55.16,42863.0,48.5186,48.545,48.5186,48.5274,42863.0
2019-03-29 13:35:00,55.17,55.18,55.11,55.11,71721.0,48.5362,48.545,48.4834,48.4834,71721.0
2019-03-29 13:40:00,55.1,55.16,55.09,55.16,25920.0,48.4746,48.5274,48.4659,48.5274,25920.0
2019-03-29 13:45:00,55.15,55.16,55.09,55.14,67129.0,48.5186,48.5274,48.4659,48.5098,67129.0
2019-03-29 13:50:00,55.14,55.15,55.11,55.13,32772.0,48.5098,48.5186,48.4834,48.501,32772.0
2019-03-29 13:55:00,55.12,55.14,55.11,55.14,17929.0,48.4922,48.5098,48.4834,48.5098,17929.0
2019-03-29 14:00:00,55.13,55.17,55.11,55.16,48362.0,48.501,48.5362,48.4834,48.5274,48362.0
2019-03-29 14:05:00,55.17,55.23,55.16,55.19,48047.0,48.5362,48.589,48.5274,48.5538,48047.0
2019-03-29 14:10:00,55.2,55.24,55.2,55.23,23570.0,48.5626,48.5978,48.5626,48.589,23570.0
2019-03-29 14:15:00,55.23,55.25,55.21,55.23,31754.0,48.589,48.6066,48.5714,48.589,31754.0
2019-03-29 14:20:00,55.23,55.28,55.22,55.27,22726.0,48.589,48.633,48.5802,48.6242,22726.0
2019-03-29 14:25:00,55.27,55.32,55.27,55.3,215254.0,48.6242,48.6682,48.6242,48.6506,215254.0
2019-03-29 14:30:00,55.3,55.3,55.26,55.27,35421.0,48.6506,48.6506,48.6154,48.6242,35421.0
2019-03-29 14:35:00,55.28,55.29,55.25,55.25,24763.0,48.633,48.6418,48.6066,48.6066,24763.0
2019-03-29 14:40:00,55.24,55.29,55.21,55.26,89145.0,48.5978,48.6418,48.5714,48.6154,89145.0
2019-03-29 14:45:00,55.26,55.34,55.25,55.33,59005.0,48.6154,48.6858,48.6066,48.677,59005.0
2019-03-29 14:50:00,55.33,55.44,55.32,55.44,98435.0,48.677,48.7738,48.6682,48.7738,98435.0
2019-03-29 14:55:00,55.44,55.45,55.38,55.38,43008.0,48.7738,48.7826,48.721,48.721,43008.0
2019-03-29 15:00:00,55.39,55.43,55.37,55.37,55741.0,48.7298,48.765,48.7122,48.7122,55741.0
2019-03-29 15:05:00,55.37,55.39,55.34,55.38,36636.0,48.7122,48.7298,48.6858,48.721,36636.0
2019-03-29 15:10:00,55.38,55.39,55.33,55.33,53292.0,48.721,48.7298,48.677,48.677,53292.0
2019-03-29 15:15:00,55.33,55.38,55.31,55.36,59262.0,48.677,48.721,48.6594,48.7034,59262.0
2019-03-29 15:20:00,55.36,55.36,55.31,55.31,56162.0,48.7034,48.7034,48.6594,48.6594,56162.0
2019-03-29 15:25:00,55.31,55.36,55.29,55.34,56342.0,48.6594,48.7034,48.6418,48.6858,56342.0
2019-03-29 15:30:00,55.34,55.38,55.3,55.38,86619.0,48.6858,48.721,48.6506,48.721,86619.0
2019-03-29 15:35:00,55.38,55.43,55.36,55.43,37487.0,48.721,48.765,48.7034,48.765,37487.0
2019-03-29 15:40:00,55.43,55.45,55.41,55.44,79059.0,48.765,48.7826,48.7474,48.7738,79059.0
2019-03-29 15:45:00,55.44,55.48,55.4,55.41,142071.0,48.7738,48.809,48.7386,48.7474,142071.0
2019-03-29 15:50:00,55.41,55.47,55.38,55.42,316831.0,48.7474,48.8002,48.721,48.7562,316831.0
2019-03-29 15:55:00,55.42,55.52,55.42,55.49,651765.0,48.7562,48.8441,48.7562,48.8178,651765.0
2019-04-01 09:30:00,55.89,56.05,55.83,56.03,339181.0,49.1697,49.3104,49.1169,49.2928,339181.0
2019-04-01 09:35:00,56.03,56.05,55.83,55.89,179038.0,49.2928,49.3104,49.1169,49.1697,179038.0
2019-04-01 09:40:00,55.9,55.95,55.84,55.87,169319.0,49.1785,49.2224,49.1257,49.1521,169319.0
2019-04-01 09:45:00,55.87,55.96,55.81,55.95,119113.0,49.1521,49.2312,49.0993,49.2224,119113.0
2019-04-01 09:50:00,55.95,56.1,55.94,56.09,73552.0,49.2224,49.3544,49.2136,49.3456,73552.0
2019-04-01 09:55:00,56.09,56.14,56.06,56.09,99156.0,49.3456,49.3896,49.3192,49.3456,99156.0
2019-04-01 10:00:00,56.1,56.27,56.1,56.26,166649.0,49.3544,49.504,49.3544,49.4952,166649.0
2019-04-01 10:05:00,56.27,56.29,56.15,56.17,127036.0,49.504,49.5216,49.3984,49.416,127036.0
2019-04-01 10:10:00,56.17,56.27,56.14,56.24,65643.0,49.416,49.504,49.3896,49.4776,65643.0
2019-04-01 10:15:00,56.24,56.3,56.21,56.3,82506.0,49.4776,49.5304,49.4512,49.5304,82506.0
2019-04-01 10:20:00,56.3,56.3,56.23,56.25,75038.0,49.5304,49.5304,49.4688,49.4864,75038.0
2019-04-01 10:25:00,56.25,56.34,56.25,56.32,118176.0,49.4864,49.5655,49.4864,49.548,118176.0
2019-04-01 10:30:00,56.33,56.36,56.28,56.3,103204.0,49.5567,49.5831,49.5128,49.5304,103204.0
2019-04-01 10:35:00,56.3,56.32,56.27,56.29,61091.0,49.5304,49.548,49.504,49.5216,61091.0
2019-04-01 10:40:00,56.29,56.37,56.28,56.37,82105.0,49.5216,49.5919,49.5128,49.5919,82105.0
2019-04-01 10:45:00,56.37,56.39,56.33,56.35,100626.0,49.5919,49.6095,49.5567,49.5743,100626.0
2019-04-01 10:50:00,56.35,56.36,56.28,56.32,81779.0,49.5743,49.5831,49.5128,49.548,81779.0
2019-04-01 10:55:00,56.31,56.34,56.3,56.31,63344.0,49.5392,49.5655,49.5304,49.5392,63344.0
2019-04-01 11:00:00,56.31,56.38,56.29,56.3,52044.0,49.5392,49.6007,49.5216,49.5304,52044.0
2019-04-01 11:05:00,56.3,56.31,56.26,56.28,48346.0,49.5304,49.5392,49.4952,49.5128,48346.0
2019-04-01 11:10:00,56.28,56.29,56.21,56.24,50900.0,49.5128,49.5216,49.4512,49.4776,50900.0
2019-04-01 11:15:00,56.24,56.28,56.21,56.27,83872.0,49.4776,49.5128,49.4512,49.504,83872.0
2019-04-01 11:20:00,56.27,56.29,56.24,56.27,40938.0,49.504,49.5216,49.4776,49.504,40938.0
2019-04-01 11:25:00,56.26,56.28,56.24,56.26,44095.0,49.4952,49.5128,49.4776,49.4952,44095.0
2019-04-01 11:30:00,56.26,56.26,56.17,56.23,50907.0,49.4952,49.4952,49.416,49.4688,50907.0
2019-04-01 11:35:00,56.23,56.26,56.21,56.21,59692.0,49.4688,49.4952,49.4512,49.4512,59692.0
2019-04-01 11:40:00,56.21,56.23,56.13,56.16,74576.0,49.4512,49.4688,49.3808,49.4072,74576.0
2019-04-01 11:45:00,56.16,56.2,56.13,56.19,62967.0,49.4072,49.4424,49.3808,49.4336,62967.0
2019-04-01 11:50:00,56.2,56.27,56.19,56.25,119731.0,49.4424,49.504,49.4336,49.4864,119731.0
2019-04-01 11:55:00,56.24,56.27,56.22,56.25,45357.0,49.4776,49.504,49.46,49.4864,45357.0
2019-04-01 12:00:00,56.25,56.25,56.18,56.18,30951.0,49.4864,49.4864,49.4248,49.4248,30951.0
2019-04-01 12:05:00,56.18,56.19,56.11,56.13,166809.0,49.4248,49.4336,49.3632,49.3808,166809.0
2019-04-01 12:10:00,56.14,56.19,56.14,56.14,45512.0,49.3896,49.4336,49.3896,49.3896,45512.0
2019-04-01 12:15:00,56.14,56.21,56.14,56.2,31282.0,49.3896,49.4512,49.3896,49.4424,31282.0
2019-04-01 12:20:00,56.2,56.23,56.19,56.21,34924.0,49.4424,49.4688,49.4336,49.4512,34924.0
2019-04-01 12:25:00,56.2,56.21,56.16,56.2,30919.0,49.4424,49.4512,49.4072,49.4424,30919.0
2019-04-01 12:30:00,56.2,56.22,56.17,56.19,25478.0,49.4424,49.46,49.416,49.4336,25478.0
2019-04-01 12:35:00,56.19,56.19,56.16,56.18,26329.0,49.4336,49.4336,49.4072,49.4248,26329.0
2019-04-01 12:40:00,56.18,56.19,56.14,56.19,92339.0,49.4248,49.4336,49.3896,49.4336,92339.0
2019-04-01 12:45:00,56.19,56.25,56.19,56.25,21794.0,49.4336,49.4864,49.4336,49.4864,21794.0
2019-04-01 12:50:00,56.24,56.26,56.21,56.22,12216.0,49.4776,49.4952,49.4512,49.46,12216.0
2019-04-01 12:55:00,56.23,56.26,56.22,56.26,18829.0,49.4688,49.4952,49.46,49.4952,18829.0
2019-04-01 13:00:00,56.25,56.26,56.23,56.25,25991.0,49.4864,49.4952,49.4688,49.4864,25991.0
2019-04-01 13:05:00,56.25,56.25,56.23,56.24,18808.0,49.4864,49.4864,49.4688,49.4776,18808.0
2019-04-01 13:10:00,56.24,56.24,56.2,56.21,93370.0,49.4776,49.4776,49.4424,49.4512,93370.0
2019-04-01 13:15:00,56.21,56.22,56.16,56.16,64698.0,49.4512,49.46,49.4072,49.4072,64698.0
2019-04-01 13:20:00,56.15,56.18,56.11,56.17,20150.0,49.3984,49.4248,49.3632,49.416,20150.0
2019-04-01 13:25:00,56.17,56.21,56.17,56.19,15928.0,49.416,49.4512,49.416,49.4336,15928.0
2019-04-01 13:30:00,56.19,56.2,56.16,56.16,21517.0,49.4336,49.4424,49.4072,49.4072,21517.0
2019-04-01 13:35:00,56.16,56.22,56.16,56.22,12889.0,49.4072,49.46,49.4072,49.46,12889.0
2019-04-01 13:40:00,56.21,56.22,56.16,56.18,31375.0,49.4512,49.46,49.4072,49.4248,31375.0
2019-04-01 13:45:00,56.18,56.23,56.17,56.21,24744.0,49.4248,49.4688,49.416,49.4512,24744.0
2019-04-01 13:50:00,56.2,56.23,56.19,56.2,67437.0,49.4424,49.4688,49.4336,49.4424,67437.0
2019-04-01 13:55:00,56.21,56.22,56.2,56.22,16843.0,49.4512,49.46,49.4424,49.46,16843.0
2019-04-01 14:00:00,56.22,56.26,56.22,56.25,52651.0,49.46,49.4952,49.46,49.4864,52651.0
2019-04-01 14:05:00,56.26,56.27,56.25,56.26,17188.0,49.4952,49.504,49.4864,49.4952,17188.0
2019-04-01 14:10:00,56.27,56.34,56.26,56.3,40636.0,49.504,49.5655,49.4952,49.5304,40636.0
2019-04-01 14:15:00,56.3,56.3,56.24,56.26,32096.0,49.5304,49.5304,49.4776,49.4952,32096.0
2019-04-01 14:20:00,56.26,56.26,56.22,56.23,25346.0,49.4952,49.4952,49.46,49.4688,25346.0
2019-04-01 14:25:00,56.24,56.25,56.17,56.17,29981.0,49.4776,49.4864,49.416,49.416,29981.0
2019-04-01 14:30:00,56.18,56.24,56.17,56.24,21055.0,49.4248,49.4776,49.416,49.4776,21055.0
2019-04-01 14:35:00,56.24,56.25,56.2,56.2,83355.0,49.4776,49.4864,49.4424,49.4424,83355.0
2019-04-01 14:40:00,56.2,56.22,56.19,56.2,17149.0,49.4424,49.46,49.4336,49.4424,17149.0
2019-04-01 14:45:00,56.19,56.21,56.17,56.19,40608.0,49.4336,49.4512,49.416,49.4336,40608.0
2019-04-01 14:50:00,56.19,56.19,56.17,56.18,51515.0,49.4336,49.4336,49.416,49.4248,51515.0
2019-04-01 14:55:00,56.19,56.22,56.18,56.18,64844.0,49.4336,49.46,49.4248,49.4248,64844.0
2019-04-01 15:00:00,56.18,56.18,56.14,56.15,50573.0,49.4248,49.4248,49.3896,49.3984,50573.0
2019-04-01 15:05:00,56.15,56.19,56.13,56.16,41646.0,49.3984,49.4336,49.3808,49.4072,41646.0
2019-04-01 15:10:00,56.16,56.23,56.15,56.21,142044.0,49.4072,49.4688,49.3984,49.4512,142044.0
2019-04-01 15:15:00,56.21,56.25,56.18,56.25,57190.0,49.4512,49.4864,49.4248,49.4864,57190.0
2019-04-01 15:20:00,56.25,56.29,56.23,56.27,89413.0,49.4864,49.5216,49.4688,49.504,89413.0
2019-04-01 15:25:00,56.27,56.32,56.27,56.31,82469.0,49.504,49.548,49.504,49.5392,82469.0
2019-04-01 15:30:00,56.31,56.31,56.25,56.26,81395.0,49.5392,49.5392,49.4864,49.4952,81395.0
2019-04-01 15:35:00,56.26,56.29,56.25,56.26,83935.0,49.4952,49.5216,49.4864,49.4952,83935.0
2019-04-01 15:40:00,56.27,56.32,56.26,56.31,131689.0,49.504,49.548,49.4952,49.5392,131689.0
2019-04-01 15:45:00,56.31,56.34,56.3,56.32,120122.0,49.5392,49.5655,49.5304,49.548,120122.0
2019-04-01 15:50:00,56.32,56.39,56.32,56.39,280185.0,49.548,49.6095,49.548,49.6095,280185.0
2019-04-01 15:55:00,56.39,56.41,56.32,56.33,697496.0,49.6095,49.6271,49.548,49.5567,697496.0
2019-04-02 09:30:00,56.47,56.49,56.28,56.29,232490.0,49.6799,49.6975,49.5128,49.5216,232490.0
2019-04-02 09:35:00,56.28,56.35,56.24,56.3,103973.0,49.5128,49.5743,49.4776,49.5304,103973.0
2019-04-02 09:40:00,56.3,56.39,56.26,56.38,67713.0,49.5304,49.6095,49.4952,49.6007,67713.0
2019-04-02 09:45:00,56.38,56.47,56.33,56.47,148317.0,49.6007,49.6799,49.5567,49.6799,148317.0
2019-04-02 09:50:00,56.47,56.64,56.46,56.62,77866.0,49.6799,49.8295,49.6711,49.8119,77866.0
2019-04-02 09:55:00,56.63,56.76,56.61,56.75,136633.0,49.8207,49.935,49.8031,49.9262,136633.0
2019-04-02 10:00:00,56.75,56.75,56.52,56.59,89778.0,49.9262,49.9262,49.7239,49.7855,89778.0
2019-04-02 10:05:00,56.59,56.67,56.59,56.64,103811.0,49.7855,49.8559,49.7855,49.8295,103811.0
2019-04-02 10:10:00,56.64,56.64,56.56,56.6,70294.0,49.8295,49.8295,49.7591,49.7943,70294.0
2019-04-02 10:15:00,56.61,56.7,56.6,56.69,84085.0,49.8031,49.8823,49.7943,49.8735,84085.0
2019-04-02 10:20:00,56.69,56.71,56.65,56.71,175879.0,49.8735,49.8911,49.8383,49.8911,175879.0
2019-04-02 10:25:00,56.71,56.72,56.68,56.71,72875.0,49.8911,49.8999,49.8647,49.8911,72875.0
2019-04-02 10:30:00,56.71,56.72,56.61,56.63,172661.0,49.8911,49.8999,49.8031,49.8207,172661.0
2019-04-02 10:35:00,56.62,56.62,56.53,56.54,124958.0,49.8119,49.8119,49.7327,49.7415,124958.0
2019-04-02 10:40:00,56.54,56.55,56.51,56.54,85165.0,49.7415,49.7503,49.7151,49.7415,85165.0
2019-04-02 10:45:00,56.54,56.61,56.53,56.58,74009.0,49.7415,49.8031,49.7327,49.7767,74009.0
2019-04-02 10:50:00,56.58,56.67,56.58,56.61,49644.0,49.7767,49.8559,49.7767,49.8031,49644.0
2019-04-02 10:55:00,56.61,56.62,56.52,56.54,202299.0,49.8031,49.8119,49.7239,49.7415,202299.0
2019-04-02 11:00:00,56.54,56.55,56.41,56.41,83587.0,49.7415,49.7503,49.6271,49.6271,83587.0
2019-04-02 11:05:00,56.41,56.44,56.38,56.38,95788.0,49.6271,49.6535,49.6007,49.6007,95788.0
2019-04-02 11:10:00,56.38,56.38,56.32,56.35,104429.0,49.6007,49.6007,49.548,49.5743,104429.0
2019-04-02 11:15:00,56.34,56.46,56.33,56.46,50837.0,49.5655,49.6711,49.5567,49.6711,50837.0
2019-04-02 11:20:00,56.46,56.51,56.42,56.51,90473.0,49.6711,49.7151,49.6359,49.7151,90473.0
2019-04-02 11:25:00,56.5,56.52,56.46,56.52,41305.0,49.7063,49.7239,49.6711,49.7239,41305.0
2019-04-02 11:30:00,56.53,56.53,56.46,56.49,74439.0,49.7327,49.7327,49.6711,49.6975,74439.0
2019-04-02 11:35:00,56.49,56.5,56.42,56.43,69569.0,49.6975,49.7063,49.6359,49.6447,69569.0
2019-04-02 11:40:00,56.43,56.45,56.42,56.44,79159.0,49.6447,49.6623,49.6359,49.6535,79159.0
2019-04-02 11:45:00,56.44,56.51,56.43,56.5,39748.0,49.6535,49.7151,49.6447,49.7063,39748.0
2019-04-02 11:50:00,56.5,56.51,56.46,56.48,32361.0,49.7063,49.7151,49.6711,49.6887,32361.0
2019-04-02 11:55:00,56.48,56.49,56.45,56.47,32217.0,49.6887,49.6975,49.6623,49.6799,32217.0
2019-04-02 12:00:00,56.46,56.52,56.44,56.5,65098.0,49.6711,49.7239,49.6535,49.7063,65098.0
2019-04-02 12:05:00,56.5,56.51,56.46,56.49,96698.0,49.7063,49.7151,49.6711,49.6975,96698.0
2019-04-02 12:10:00,56.49,56.51,56.45,56.46,89588.0,49.6975,49.7151,49.6623,49.6711,89588.0
2019-04-02 12:15:00,56.46,56.46,56.39,56.41,53919.0,49.6711,49.6711,49.6095,49.6271,53919.0
2019-04-02 12:20:00,56.41,56.42,56.36,56.37,45291.0,49.6271,49.6359,49.5831,49.5919,45291.0
2019-04-02 12:25:00,56.37,56.45,56.37,56.45,102162.0,49.5919,49.6623,49.5919,49.6623,102162.0
2019-04-02 12:30:00,56.46,56.47,56.4,56.45,67729.0,49.6711,49.6799,49.6183,49.6623,67729.0
2019-04-02 12:35:00,56.45,56.45,56.42,56.44,34743.0,49.6623,49.6623,49.6359,49.6535,34743.0
2019-04-02 12:40:00,56.44,56.45,56.41,56.43,35412.0,49.6535,49.6623,49.6271,49.6447,35412.0
2019-04-02 12:45:00,56.42,56.43,56.4,56.41,35364.0,49.6359,49.6447,49.6183,49.6271,35364.0
2019-04-02 12:50:00,56.41,56.43,56.34,56.38,56195.0,49.6271,49.6447,49.5655,49.6007,56195.0
2019-04-02 12:55:00,56.37,56.38,56.34,56.37,30058.0,49.5919,49.6007,49.5655,49.5919,30058.0
2019-04-02 13:00:00,56.36,56.4,56.35,56.4,31804.0,49.5831,49.6183,49.5743,49.6183,31804.0
2019-04-02 13:05:00,56.4,56.47,56.38,56.47,113372.0,49.6183,49.6799,49.6007,49.6799,113372.0
2019-04-02 13:10:00,56.47,56.48,56.42,56.46,43806.0,49.6799,49.6887,49.6359,49.6711,43806.0
2019-04-02 13:15:00,56.46,56.49,56.45,56.48,118464.0,49.6711,49.6975,49.6623,49.6887,118464.0
2019-04-02 13:20:00,56.48,56.49,56.45,56.46,37383.0,49.6887,49.6975,49.6623,49.6711,37383.0
2019-04-02 13:25:00,56.46,56.47,56.44,56.46,32836.0,49.6711,49.6799,49.6535,49.6711,32836.0
2019-04-02 13:30:00,56.46,56.52,56.45,56.51,83065.0,49.6711,49.7239,49.6623,49.7151,83065.0
2019-04-02 13:35:00,56.51,56.55,56.5,56.53,48965.0,49.7151,49.7503,49.7063,49.7327,48965.0
2019-04-02 13:40:00,56.53,56.55,56.51,56.54,23894.0,49.7327,49.7503,49.7151,49.7415,23894.0
2019-04-02 13:45:00,56.54,56.54,56.48,56.48,18064.0,49.7415,49.7415,49.6887,49.6887,18064.0
2019-04-02 13:50:00,56.48,56.51,56.45,56.51,152908.0,49.6887,49.7151,49.6623,49.7151,152908.0
2019-04-02 13:55:00,56.51,56.51,56.45,56.46,57200.0,49.7151,49.7151,49.6623,49.6711,57200.0
2019-04-02 14:00:00,56.47,56.51,56.46,56.51,39810.0,49.6799,49.7151,49.6711,49.7151,39810.0
2019-04-02 14:05:00,56.52,56.52,56.48,56.49,32331.0,49.7239,49.7239,49.6887,49.6975,32331.0
2019-04-02 14:10:00,56.49,56.5,56.47,56.47,42270.0,49.6975,49.7063,49.6799,49.6799,42270.0
2019-04-02 14:15:00,56.47,56.48,56.44,56.45,162851.0,49.6799,49.6887,49.6535,49.6623,162851.0
2019-04-02 14:20:00,56.45,56.46,56.43,56.46,47658.0,49.6623,49.6711,49.6447,49.6711,47658.0
2019-04-02 14:25:00,56.46,56.47,56.4,56.41,41857.0,49.6711,49.6799,49.6183,49.6271,41857.0
2019-04-02 14:30:00,56.41,56.46,56.41,56.45,25722.0,49.6271,49.6711,49.6271,49.6623,25722.0
2019-04-02 14:35:00,56.45,56.46,56.42,56.43,30936.0,49.6623,49.6711,49.6359,49.6447,30936.0
2019-04-02 14:40:00,56.43,56.45,56.42,56.43,31149.0,49.6447,49.6623,49.6359,49.6447,31149.0
2019-04-02 14:45:00,56.44,56.49,56.43,56.45,78067.0,49.6535,49.6975,49.6447,49.6623,78067.0
2019-04-02 14:50:00,56.45,56.49,56.44,56.47,48778.0,49.6623,49.6975,49.6535,49.6799,48778.0
2019-04-02 14:55:00,56.47,56.5,56.46,56.48,45148.0,49.6799,49.7063,49.6711,49.6887,45148.0
2019-04-02 15:00:00,56.47,56.48,56.44,56.46,68998.0,49.6799,49.6887,49.6535,49.6711,68998.0
2019-04-02 15:05:00,56.46,56.47,56.44,56.46,25965.0,49.6711,49.6799,49.6535,49.6711,25965.0
2019-04-02 15:10:00,56.45,56.46,56.39,56.43,61149.0,49.6623,49.6711,49.6095,49.6447,61149.0
2019-04-02 15:15:00,56.42,56.48,56.41,56.46,60228.0,49.6359,49.6887,49.6271,49.6711,60228.0
2019-04-02 15:20:00,56.46,56.46,56.42,56.44,65782.0,49.6711,49.6711,49.6359,49.6535,65782.0
2019-04-02 15:25:00,56.43,56.46,56.43,56.45,61559.0,49.6447,49.6711,49.6447,49.6623,61559.0
2019-04-02 15:30:00,56.45,56.52,56.44,56.51,97306.0,49.6623,49.7239,49.6535,49.7151,97306.0
2019-04-02 15:35:00,56.51,56.53,56.49,56.5,206708.0,49.7151,49.7327,49.6975,49.7063,206708.0
2019-04-02 15:40:00,56.49,56.53,56.48,56.53,76903.0,49.6975,49.7327,49.6887,49.7327,76903.0
2019-04-02 15:45:00,56.53,56.56,56.51,56.55,244354.0,49.7327,49.7591,49.7151,49.7503,244354.0
2019-04-02 15:50:00,56.55,56.56,56.52,56.53,277546.0,49.7503,49.7591,49.7239,49.7327,277546.0
2019-04-02 15:55:00,56.53,56.56,56.5,56.51,475501.0,49.7327,49.7591,49.7063,49.7151,475501.0
2019-04-03 09:30:00,56.98,57.13,56.98,57.05,263614.0,50.1286,50.2606,50.1286,50.1902,263614.0
2019-04-03 09:35:00,57.05,57.11,57.02,57.06,132065.0,50.1902,50.243,50.1638,50.199,132065.0
2019-04-03 09:40:00,57.06,57.17,57.04,57.08,105737.0,50.199,50.2957,50.1814,50.2166,105737.0
2019-04-03 09:45:00,57.07,57.12,56.92,56.96,97012.0,50.2078,50.2518,50.0758,50.111,97012.0
2019-04-03 09:50:00,56.95,57.01,56.91,56.98,77274.0,50.1022,50.155,50.067,50.1286,77274.0
2019-04-03 09:55:00,56.98,56.98,56.89,56.89,146248.0,50.1286,50.1286,50.0494,50.0494,146248.0
2019-04-03 10:00:00,56.89,56.97,56.81,56.96,155814.0,50.0494,50.1198,49.979,50.111,155814.0
2019-04-03 10:05:00,56.96,56.99,56.89,56.93,116981.0,50.111,50.1374,50.0494,50.0846,116981.0
2019-04-03 10:10:00,56.94,57.04,56.93,57.01,131108.0,50.0934,50.1814,50.0846,50.155,131108.0
2019-04-03 10:15:00,57.0,57.18,57.0,57.18,151804.0,50.1462,50.3045,50.1462,50.3045,151804.0
2019-04-03 10:20:00,57.18,57.2,57.13,57.17,202298.0,50.3045,50.3221,50.2606,50.2957,202298.0
2019-04-03 10:25:00,57.18,57.2,57.11,57.15,133489.0,50.3045,50.3221,50.243,50.2782,133489.0
2019-04-03 10:30:00,57.15,57.3,57.11,57.29,100948.0,50.2782,50.4101,50.243,50.4013,100948.0
2019-04-03 10:35:00,57.28,57.38,57.26,57.37,294871.0,50.3925,50.4805,50.3749,50.4717,294871.0
2019-04-03 10:40:00,57.37,57.42,57.34,57.38,231251.0,50.4717,50.5157,50.4453,50.4805,231251.0
2019-04-03 10:45:00,57.37,57.4,57.3,57.39,263680.0,50.4717,50.4981,50.4101,50.4893,263680.0
2019-04-03 10:50:00,57.38,57.47,57.38,57.44,257928.0,50.4805,50.5597,50.4805,50.5333,257928.0
2019-04-03 10:55:00,57.44,57.48,57.37,57.42,199719.0,50.5333,50.5685,50.4717,50.5157,199719.0
2019-04-03 11:00:00,57.42,57.48,57.4,57.44,211482.0,50.5157,50.5685,50.4981,50.5333,211482.0
2019-04-03 11:05:00,57.44,57.52,57.41,57.41,245562.0,50.5333,50.6037,50.5069,50.5069,245562.0
2019-04-03 11:10:00,57.41,57.41,57.31,57.33,90878.0,50.5069,50.5069,50.4189,50.4365,90878.0
2019-04-03 11:15:00,57.33,57.39,57.31,57.39,118690.0,50.4365,50.4893,50.4189,50.4893,118690.0
2019-04-03 11:20:00,57.4,57.43,57.33,57.34,73959.0,50.4981,50.5245,50.4365,50.4453,73959.0
2019-04-03 11:25:00,57.33,57.36,57.27,57.3,90706.0,50.4365,50.4629,50.3837,50.4101,90706.0
2019-04-03 11:30:00,57.29,57.35,57.28,57.34,72150.0,50.4013,50.4541,50.3925,50.4453,72150.0
2019-04-03 11:35:00,57.35,57.42,57.33,57.41,83093.0,50.4541,50.5157,50.4365,50.5069,83093.0
2019-04-03 11:40:00,57.41,57.44,57.4,57.43,98871.0,50.5069,50.5333,50.4981,50.5245,98871.0
2019-04-03 11:45:00,57.43,57.46,57.41,57.46,140472.0,50.5245,50.5509,50.5069,50.5509,140472.0
2019-04-03 11:50:00,57.46,57.52,57.45,57.51,109398.0,50.5509,50.6037,50.5421,50.5949,109398.0
2019-04-03 11:55:00,57.51,57.53,57.47,57.48,104564.0,50.5949,50.6125,50.5597,50.5685,104564.0
2019-04-03 12:00:00,57.48,57.59,57.47,57.59,137575.0,50.5685,50.6652,50.5597,50.6652,137575.0
2019-04-03 12:05:00,57.6,57.62,57.56,57.59,159080.0,50.674,50.6916,50.6389,50.6652,159080.0
2019-04-03 12:10:00,57.59,57.59,57.51,57.52,52792.0,50.6652,50.6652,50.5949,50.6037,52792.0
2019-04-03 12:15:00,57.52,57.55,57.51,57.52,39301.0,50.6037,50.6301,50.5949,50.6037,39301.0
2019-04-03 12:20:00,57.52,57.53,57.49,57.5,38011.0,50.6037,50.6125,50.5773,50.5861,38011.0
2019-04-03 12:25:00,57.5,57.56,57.5,57.51,63243.0,50.5861,50.6389,50.5861,50.5949,63243.0
2019-04-03 12:30:00,57.5,57.52,57.49,57.51,32321.0,50.5861,50.6037,50.5773,50.5949,32321.0
2019-04-03 12:35:00,57.51,57.52,57.45,57.48,128376.0,50.5949,50.6037,50.5421,50.5685,128376.0
2019-04-03 12:40:00,57.47,57.51,57.47,57.48,67621.0,50.5597,50.5949,50.5597,50.5685,67621.0
2019-04-03 12:45:00,57.48,57.48,57.43,57.43,49257.0,50.5685,50.5685,50.5245,50.5245,49257.0
2019-04-03 12:50:00,57.43,57.44,57.41,57.43,22875.0,50.5245,50.5333,50.5069,50.5245,22875.0
2019-04-03 12:55:00,57.43,57.45,57.4,57.45,23995.0,50.5245,50.5421,50.4981,50.5421,23995.0
2019-04-03 13:00:00,57.45,57.49,57.45,57.47,40697.0,50.5421,50.5773,50.5421,50.5597,40697.0
2019-04-03 13:05:00,57.47,57.47,57.43,57.43,28588.0,50.5597,50.5597,50.5245,50.5245,28588.0
2019-04-03 13:10:00,57.43,57.47,57.42,57.43,42788.0,50.5245,50.5597,50.5157,50.5245,42788.0
2019-04-03 13:15:00,57.43,57.45,57.39,57.41,130935.0,50.5245,50.5421,50.4893,50.5069,130935.0
2019-04-03 13:20:00,57.41,57.48,57.4,57.45,113836.0,50.5069,50.5685,50.4981,50.5421,113836.0
2019-04-03 13:25:00,57.46,57.48,57.45,57.46,55222.0,50.5509,50.5685,50.5421,50.5509,55222.0
2019-04-03 13:30:00,57.46,57.46,57.39,57.42,107033.0,50.5509,50.5509,50.4893,50.5157,107033.0
2019-04-03 13:35:00,57.42,57.44,57.4,57.44,159218.0,50.5157,50.5333,50.4981,50.5333,159218.0
2019-04-03 13:40:00,57.44,57.46,57.4,57.45,241486.0,50.5333,50.5509,50.4981,50.5421,241486.0
2019-04-03 13:45:00,57.45,57.45,57.41,57.42,80978.0,50.5421,50.5421,50.5069,50.5157,80978.0
2019-04-03 13:50:00,57.42,57.42,57.35,57.36,99287.0,50.5157,50.5157,50.4541,50.4629,99287.0
2019-04-03 13:55:00,57.36,57.36,57.3,57.31,144012.0,50.4629,50.4629,50.4101,50.4189,144012.0
2019-04-03 14:00:00,57.3,57.31,57.27,57.29,52628.0,50.4101,50.4189,50.3837,50.4013,52628.0
2019-04-03 14:05:00,57.3,57.33,57.29,57.33,128688.0,50.4101,50.4365,50.4013,50.4365,128688.0
2019-04-03 14:10:00,57.33,57.35,57.31,57.33,68982.0,50.4365,50.4541,50.4189,50.4365,68982.0
2019-04-03 14:15:00,57.33,57.38,57.32,57.35,76583.0,50.4365,50.4805,50.4277,50.4541,76583.0
2019-04-03 14:20:00,57.36,57.37,57.34,57.35,70841.0,50.4629,50.4717,50.4453,50.4541,70841.0
2019-04-03 14:25:00,57.35,57.4,57.34,57.39,119167.0,50.4541,50.4981,50.4453,50.4893,119167.0
2019-04-03 14:30:00,57.38,57.38,57.32,57.33,66375.0,50.4805,50.4805,50.4277,50.4365,66375.0
2019-04-03 14:35:00,57.33,57.33,57.17,57.18,388125.0,50.4365,50.4365,50.2957,50.3045,388125.0
2019-04-03 14:40:00,57.18,57.25,57.18,57.22,76791.0,50.3045,50.3661,50.3045,50.3397,76791.0
2019-04-03 14:45:00,57.22,57.33,57.22,57.31,196748.0,50.3397,50.4365,50.3397,50.4189,196748.0
2019-04-03 14:50:00,57.32,57.32,57.29,57.31,121844.0,50.4277,50.4277,50.4013,50.4189,121844.0
2019-04-03 14:55:00,57.32,57.32,57.23,57.23,40973.0,50.4277,50.4277,50.3485,50.3485,40973.0
2019-04-03 15:00:00,57.22,57.27,57.22,57.25,33081.0,50.3397,50.3837,50.3397,50.3661,33081.0
2019-04-03 15:05:00,57.25,57.25,57.19,57.2,26956.0,50.3661,50.3661,50.3133,50.3221,26956.0
2019-04-03 15:10:00,57.19,57.19,57.14,57.16,72656.0,50.3133,50.3133,50.2694,50.2869,72656.0
2019-04-03 15:15:00,57.15,57.17,57.1,57.12,46146.0,50.2782,50.2957,50.2342,50.2518,46146.0
2019-04-03 15:20:00,57.12,57.13,57.09,57.13,66362.0,50.2518,50.2606,50.2254,50.2606,66362.0
2019-04-03 15:25:00,57.12,57.21,57.12,57.2,117148.0,50.2518,50.3309,50.2518,50.3221,117148.0
2019-04-03 15:30:00,57.19,57.2,57.15,57.19,102918.0,50.3133,50.3221,50.2782,50.3133,102918.0
2019-04-03 15:35:00,57.19,57.25,57.18,57.2,72913.0,50.3133,50.3661,50.3045,50.3221,72913.0
2019-04-03 15:40:00,57.2,57.22,57.18,57.21,115171.0,50.3221,50.3397,50.3045,50.3309,115171.0
2019-04-03 15:45:00,57.22,57.23,57.17,57.2,160683.0,50.3397,50.3485,50.2957,50.3221,160683.0
2019-04-03 15:50:00,57.21,57.25,57.2,57.22,179321.0,50.3309,50.3661,50.3221,50.3397,179321.0
2019-04-03 15:55:00,57.22,57.29,57.21,57.26,584044.0,50.3397,50.4013,50.3309,50.3749,584044.0
2019-04-04 09:30:00,57.48,57.53,57.27,57.3,104063.0,50.5685,50.6125,50.3837,50.4101,104063.0
2019-04-04 09:35:00,57.31,57.4,57.3,57.37,106388.0,50.4189,50.4981,50.4101,50.4717,106388.0
2019-04-04 09:40:00,57.38,57.53,57.38,57.49,249196.0,50.4805,50.6125,50.4805,50.5773,249196.0
2019-04-04 09:45:00,57.5,57.61,57.49,57.56,136996.0,50.5861,50.6828,50.5773,50.6389,136996.0
2019-04-04 09:50:00,57.56,57.64,57.52,57.54,110964.0,50.6389,50.7092,50.6037,50.6213,110964.0
2019-04-04 09:55:00,57.53,57.57,57.49,57.52,69269.0,50.6125,50.6476,50.5773,50.6037,69269.0
2019-04-04 10:00:00,57.52,57.56,57.48,57.48,90365.0,50.6037,50.6389,50.5685,50.5685,90365.0
2019-04-04 10:05:00,57.48,57.54,57.41,57.44,63989.0,50.5685,50.6213,50.5069,50.5333,63989.0
2019-04-04 10:10:00,57.43,57.48,57.4,57.42,92768.0,50.5245,50.5685,50.4981,50.5157,92768.0
2019-04-04 10:15:00,57.42,57.42,57.33,57.35,59193.0,50.5157,50.5157,50.4365,50.4541,59193.0
2019-04-04 10:20:00,57.35,57.42,57.33,57.34,74028.0,50.4541,50.5157,50.4365,50.4453,74028.0
2019-04-04 10:25:00,57.35,57.39,57.33,57.36,49961.0,50.4541,50.4893,50.4365,50.4629,49961.0
2019-04-04 10:30:00,57.36,57.39,57.32,57.33,60836.0,50.4629,50.4893,50.4277,50.4365,60836.0
2019-04-04 10:35:00,57.33,57.36,57.31,57.34,47633.0,50.4365,50.4629,50.4189,50.4453,47633.0
2019-04-04 10:40:00,57.35,57.41,57.32,57.4,86824.0,50.4541,50.5069,50.4277,50.4981,86824.0
2019-04-04 10:45:00,57.41,57.56,57.4,57.55,150053.0,50.5069,50.6389,50.4981,50.6301,150053.0
2019-04-04 10:50:00,57.55,57.6,57.5,57.6,89408.0,50.6301,50.674,50.5861,50.674,89408.0
2019-04-04 10:55:00,57.6,57.66,57.59,57.64,143843.0,50.674,50.7268,50.6652,50.7092,143843.0
2019-04-04 11:00:00,57.64,57.68,57.6,57.68,199859.0,50.7092,50.7444,50.674,50.7444,199859.0
2019-04-04 11:05:00,57.67,57.74,57.66,57.73,109441.0,50.7356,50.7972,50.7268,50.7884,109441.0
2019-04-04 11:10:00,57.73,57.74,57.6,57.61,56242.0,50.7884,50.7972,50.674,50.6828,56242.0
2019-04-04 11:15:00,57.6,57.61,57.46,57.47,73655.0,50.674,50.6828,50.5509,50.5597,73655.0
2019-04-04 11:20:00,57.46,57.54,57.43,57.54,133224.0,50.5509,50.6213,50.5245,50.6213,133224.0
2019-04-04 11:25:00,57.56,57.61,57.54,57.59,39201.0,50.6389,50.6828,50.6213,50.6652,39201.0
2019-04-04 11:30:00,57.58,57.59,57.49,57.5,77198.0,50.6564,50.6652,50.5773,50.5861,77198.0
2019-04-04 11:35:00,57.51,57.58,57.49,57.57,46088.0,50.5949,50.6564,50.5773,50.6476,46088.0
2019-04-04 11:40:00,57.57,57.57,57.47,57.48,34819.0,50.6476,50.6476,50.5597,50.5685,34819.0
2019-04-04 11:45:00,57.48,57.52,57.47,57.48,52852.0,50.5685,50.6037,50.5597,50.5685,52852.0
2019-04-04 11:50:00,57.48,57.48,57.42,57.42,41471.0,50.5685,50.5685,50.5157,50.5157,41471.0
2019-04-04 11:55:00,57.43,57.46,57.41,57.41,42250.0,50.5245,50.5509,50.5069,50.5069,42250.0
2019-04-04 12:00:00,57.41,57.47,57.41,57.45,47253.0,50.5069,50.5597,50.5069,50.5421,47253.0
2019-04-04 12:05:00,57.44,57.48,57.44,57.44,38691.0,50.5333,50.5685,50.5333,50.5333,38691.0
2019-04-04 12:10:00,57.44,57.44,57.36,57.36,52839.0,50.5333,50.5333,50.4629,50.4629,52839.0
2019-04-04 12:15:00,57.36,57.36,57.28,57.32,60042.0,50.4629,50.4629,50.3925,50.4277,60042.0
2019-04-04 12:20:00,57.32,57.39,57.32,57.36,39253.0,50.4277,50.4893,50.4277,50.4629,39253.0
2019-04-04 12:25:00,57.37,57.38,57.33,57.34,30059.0,50.4717,50.4805,50.4365,50.4453,30059.0
2019-04-04 12:30:00,57.34,57.38,57.32,57.35,41431.0,50.4453,50.4805,50.4277,50.4541,41431.0
2019-04-04 12:35:00,57.35,57.41,57.35,57.39,51403.0,50.4541,50.5069,50.4541,50.4893,51403.0
2019-04-04 12:40:00,57.39,57.41,57.35,57.37,32472.0,50.4893,50.5069,50.4541,50.4717,32472.0
2019-04-04 12:45:00,57.37,57.39,57.34,57.38,30407.0,50.4717,50.4893,50.4453,50.4805,30407.0
2019-04-04 12:50:00,57.38,57.42,57.37,57.41,40316.0,50.4805,50.5157,50.4717,50.5069,40316.0
2019-04-04 12:55:00,57.41,57.41,57.38,57.38,21051.0,50.5069,50.5069,50.4805,50.4805,21051.0
2019-04-04 13:00:00,57.38,57.4,57.35,57.36,29993.0,50.4805,50.4981,50.4541,50.4629,29993.0
2019-04-04 13:05:00,57.37,57.4,57.37,57.4,36558.0,50.4717,50.4981,50.4717,50.4981,36558.0
2019-04-04 13:10:00,57.4,57.42,57.38,57.38,43590.0,50.4981,50.5157,50.4805,50.4805,43590.0
2019-04-04 13:15:00,57.39,57.42,57.36,57.42,25663.0,50.4893,50.5157,50.4629,50.5157,25663.0
2019-04-04 13:20:00,57.41,57.44,57.4,57.44,20612.0,50.5069,50.5333,50.4981,50.5333,20612.0
2019-04-04 13:25:00,57.43,57.44,57.41,57.43,28406.0,50.5245,50.5333,50.5069,50.5245,28406.0
2019-04-04 13:30:00,57.43,57.45,57.43,57.44,57159.0,50.5245,50.5421,50.5245,50.5333,57159.0
2019-04-04 13:35:00,57.45,57.49,57.44,57.49,28122.0,50.5421,50.5773,50.5333,50.5773,28122.0
2019-04-04 13:40:00,57.48,57.52,57.48,57.5,18126.0,50.5685,50.6037,50.5685,50.5861,18126.0
2019-04-04 13:45:00,57.5,57.55,57.49,57.53,31663.0,50.5861,50.6301,50.5773,50.6125,31663.0
2019-04-04 13:50:00,57.52,57.57,57.52,57.56,46249.0,50.6037,50.6476,50.6037,50.6389,46249.0
2019-04-04 13:55:00,57.56,57.56,57.52,57.54,17447.0,50.6389,50.6389,50.6037,50.6213,17447.0
2019-04-04 14:00:00,57.54,57.56,57.52,57.56,33297.0,50.6213,50.6389,50.6037,50.6389,33297.0
2019-04-04 14:05:00,57.57,57.59,57.56,57.56,25769.0,50.6476,50.6652,50.6389,50.6389,25769.0
2019-04-04 14:10:00,57.57,57.61,57.55,57.6,43806.0,50.6476,50.6828,50.6301,50.674,43806.0
2019-04-04 14:15:00,57.59,57.64,57.59,57.63,42374.0,50.6652,50.7092,50.6652,50.7004,42374.0
2019-04-04 14:20:00,57.63,57.65,57.61,57.65,49622.0,50.7004,50.718,50.6828,50.718,49622.0
2019-04-04 14:25:00,57.64,57.65,57.62,57.62,44091.0,50.7092,50.718,50.6916,50.6916,44091.0
2019-04-04 14:30:00,57.62,57.64,57.61,57.63,17237.0,50.6916,50.7092,50.6828,50.7004,17237.0
2019-04-04 14:35:00,57.63,57.68,57.62,57.66,72360.0,50.7004,50.7444,50.6916,50.7268,72360.0
2019-04-04 14:40:00,57.66,57.67,57.64,57.66,30373.0,50.7268,50.7356,50.7092,50.7268,30373.0
2019-04-04 14:45:00,57.66,57.69,57.65,57.69,28994.0,50.7268,50.7532,50.718,50.7532,28994.0
2019-04-04 14:50:00,57.69,57.71,57.67,57.69,53160.0,50.7532,50.7708,50.7356,50.7532,53160.0
2019-04-04 14:55:00,57.69,57.7,57.66,57.67,52842.0,50.7532,50.762,50.7268,50.7356,52842.0
2019-04-04 15:00:00,57.67,57.68,57.63,57.64,30234.0,50.7356,50.7444,50.7004,50.7092,30234.0
2019-04-04 15:05:00,57.64,57.66,57.61,57.61,42416.0,50.7092,50.7268,50.6828,50.6828,42416.0
2019-04-04 15:10:00,57.61,57.69,57.61,57.69,39632.0,50.6828,50.7532,50.6828,50.7532,39632.0
2019-04-04 15:15:00,57.69,57.72,57.68,57.72,197171.0,50.7532,50.7796,50.7444,50.7796,197171.0
2019-04-04 15:20:00,57.71,57.73,57.7,57.73,123234.0,50.7708,50.7884,50.762,50.7884,123234.0
2019-04-04 15:25:00,57.73,57.75,57.7,57.71,56903.0,50.7884,50.806,50.762,50.7708,56903.0
2019-04-04 15:30:00,57.72,57.76,57.71,57.75,126132.0,50.7796,50.8148,50.7708,50.806,126132.0
2019-04-04 15:35:00,57.75,57.79,57.74,57.78,91014.0,50.806,50.8412,50.7972,50.8324,91014.0
2019-04-04 15:40:00,57.78,57.8,57.75,57.76,87817.0,50.8324,50.85,50.806,50.8148,87817.0
2019-04-04 15:45:00,57.75,57.76,57.73,57.76,201767.0,50.806,50.8148,50.7884,50.8148,201767.0
2019-04-04 15:50:00,57.76,57.81,57.76,57.81,240368.0,50.8148,50.8588,50.8148,50.8588,240368.0
2019-04-04 15:55:00,57.81,57.86,57.77,57.85,421275.0,50.8588,50.9028,50.8236,50.894,421275.0
2019-04-05 09:30:00,57.5,57.95,57.5,57.84,172290.0,50.5861,50.982,50.5861,50.8852,172290.0
2019-04-05 09:35:00,57.84,57.86,57.65,57.68,151465.0,50.8852,50.9028,50.718,50.7444,151465.0
2019-04-05 09:40:00,57.69,57.76,57.65,57.74,84113.0,50.7532,50.8148,50.718,50.7972,84113.0
2019-04-05 09:45:00,57.74,57.86,57.74,57.84,78459.0,50.7972,50.9028,50.7972,50.8852,78459.0
2019-04-05 09:50:00,57.85,57.93,57.84,57.89,52712.0,50.894,50.9644,50.8852,50.9292,52712.0
2019-04-05 09:55:00,57.89,57.98,57.88,57.98,72641.0,50.9292,51.0083,50.9204,51.0083,72641.0
2019-04-05 10:00:00,57.98,58.02,57.94,57.99,59002.0,51.0083,51.0435,50.9732,51.0171,59002.0
2019-04-05 10:05:00,57.99,58.02,57.96,58.0,41406.0,51.0171,51.0435,50.9908,51.0259,41406.0
2019-04-05 10:10:00,58.0,58.05,57.99,58.03,32523.0,51.0259,51.0699,51.0171,51.0523,32523.0
2019-04-05 10:15:00,58.03,58.04,57.99,57.99,37404.0,51.0523,51.0611,51.0171,51.0171,37404.0
2019-04-05 10:20:00,57.99,58.03,57.98,58.01,30013.0,51.0171,51.0523,51.0083,51.0347,30013.0
2019-04-05 10:25:00,58.02,58.03,57.95,57.95,31229.0,51.0435,51.0523,50.982,50.982,31229.0
2019-04-05 10:30:00,57.96,58.0,57.93,57.95,36343.0,50.9908,51.0259,50.9644,50.982,36343.0
2019-04-05 10:35:00,57.95,57.97,57.89,57.92,47562.0,50.982,50.9996,50.9292,50.9556,47562.0
2019-04-05 10:40:00,57.92,57.93,57.87,57.9,28775.0,50.9556,50.9644,50.9116,50.938,28775.0
2019-04-05 10:45:00,57.91,57.96,57.91,57.95,13459.0,50.9468,50.9908,50.9468,50.982,13459.0
2019-04-05 10:50:00,57.95,58.0,57.94,57.99,27580.0,50.982,51.0259,50.9732,51.0171,27580.0
2019-04-05 10:55:00,58.0,58.01,57.88,57.9,32130.0,51.0259,51.0347,50.9204,50.938,32130.0
2019-04-05 11:00:00,57.91,57.95,57.89,57.93,27193.0,50.9468,50.982,50.9292,50.9644,27193.0
2019-04-05 11:05:00,57.92,57.95,57.92,57.93,11907.0,50.9556,50.982,50.9556,50.9644,11907.0
2019-04-05 11:10:00,57.94,57.99,57.93,57.94,33088.0,50.9732,51.0171,50.9644,50.9732,33088.0
2019-04-05 11:15:00,57.94,57.99,57.93,57.93,43868.0,50.9732,51.0171,50.9644,50.9644,43868.0
2019-04-05 11:20:00,57.93,57.93,57.89,57.91,38929.0,50.9644,50.9644,50.9292,50.9468,38929.0
2019-04-05 11:25:00,57.9,57.9,57.79,57.86,44164.0,50.938,50.938,50.8412,50.9028,44164.0
2019-04-05 11:30:00,57.86,57.9,57.82,57.86,79550.0,50.9028,50.938,50.8676,50.9028,79550.0
2019-04-05 11:35:00,57.87,57.92,57.86,57.91,23133.0,50.9116,50.9556,50.9028,50.9468,23133.0
2019-04-05 11:40:00,57.9,57.96,57.9,57.93,55156.0,50.938,50.9908,50.938,50.9644,55156.0
2019-04-05 11:45:00,57.94,57.95,57.86,57.88,31846.0,50.9732,50.982,50.9028,50.9204,31846.0
2019-04-05 11:50:00,57.89,57.92,57.87,57.9,20030.0,50.9292,50.9556,50.9116,50.938,20030.0
2019-04-05 11:55:00,57.9,57.91,57.87,57.87,12366.0,50.938,50.9468,50.9116,50.9116,12366.0
2019-04-05 12:00:00,57.87,57.87,57.83,57.86,36936.0,50.9116,50.9116,50.8764,50.9028,36936.0
2019-04-05 12:05:00,57.85,57.9,57.85,57.9,18931.0,50.894,50.938,50.894,50.938,18931.0
2019-04-05 12:10:00,57.9,57.92,57.87,57.88,19079.0,50.938,50.9556,50.9116,50.9204,19079.0
2019-04-05 12:15:00,57.89,57.92,57.89,57.9,12128.0,50.9292,50.9556,50.9292,50.938,12128.0
2019-04-05 12:20:00,57.91,57.92,57.86,57.87,15478.0,50.9468,50.9556,50.9028,50.9116,15478.0
2019-04-05 12:25:00,57.87,57.87,57.85,57.87,7895.0,50.9116,50.9116,50.894,50.9116,7895.0
2019-04-05 12:30:00,57.87,57.88,57.82,57.83,47725.0,50.9116,50.9204,50.8676,50.8764,47725.0
2019-04-05 12:35:00,57.83,57.83,57.73,57.74,86644.0,50.8764,50.8764,50.7884,50.7972,86644.0
2019-04-05 12:40:00,57.74,57.76,57.72,57.76,15288.0,50.7972,50.8148,50.7796,50.8148,15288.0
2019-04-05 12:45:00,57.76,57.8,57.75,57.8,23160.0,50.8148,50.85,50.806,50.85,23160.0
2019-04-05 12:50:00,57.8,57.81,57.76,57.77,32121.0,50.85,50.8588,50.8148,50.8236,32121.0
2019-04-05 12:55:00,57.77,57.78,57.77,57.78,4400.0,50.8236,50.8324,50.8236,50.8324,4400.0
2019-04-05 13:00:00,57.78,57.82,57.76,57.76,15832.0,50.8324,50.8676,50.8148,50.8148,15832.0
2019-04-05 13:05:00,57.76,57.78,57.74,57.77,19705.0,50.8148,50.8324,50.7972,50.8236,19705.0
2019-04-05 13:10:00,57.77,57.77,57.74,57.75,9984.0,50.8236,50.8236,50.7972,50.806,9984.0
2019-04-05 13:15:00,57.74,57.75,57.71,57.75,18836.0,50.7972,50.806,50.7708,50.806,18836.0
2019-04-05 13:20:00,57.75,57.76,57.72,57.73,14369.0,50.806,50.8148,50.7796,50.7884,14369.0
2019-04-05 13:25:00,57.73,57.76,57.72,57.73,28232.0,50.7884,50.8148,50.7796,50.7884,28232.0
2019-04-05 13:30:00,57.73,57.74,57.71,57.73,44171.0,50.7884,50.7972,50.7708,50.7884,44171.0
2019-04-05 13:35:00,57.74,57.76,57.74,57.76,8029.0,50.7972,50.8148,50.7972,50.8148,8029.0
2019-04-05 13:40:00,57.75,57.78,57.74,57.74,24361.0,50.806,50.8324,50.7972,50.7972,24361.0
2019-04-05 13:45:00,57.74,57.76,57.72,57.75,17141.0,50.7972,50.8148,50.7796,50.806,17141.0
2019-04-05 13:50:00,57.75,57.76,57.73,57.75,15012.0,50.806,50.8148,50.7884,50.806,15012.0
2019-04-05 13:55:00,57.75,57.8,57.74,57.8,16781.0,50.806,50.85,50.7972,50.85,16781.0
2019-04-05 14:00:00,57.79,57.81,57.77,57.8,38176.0,50.8412,50.8588,50.8236,50.85,38176.0
2019-04-05 14:05:00,57.8,57.8,57.76,57.78,18932.0,50.85,50.85,50.8148,50.8324,18932.0
2019-04-05 14:10:00,57.77,57.81,57.76,57.79,10855.0,50.8236,50.8588,50.8148,50.8412,10855.0
2019-04-05 14:15:00,57.78,57.8,57.76,57.76,22098.0,50.8324,50.85,50.8148,50.8148,22098.0
2019-04-05 14:20:00,57.75,57.76,57.71,57.73,11776.0,50.806,50.8148,50.7708,50.7884,11776.0
2019-04-05 14:25:00,57.73,57.75,57.71,57.73,20393.0,50.7884,50.806,50.7708,50.7884,20393.0
2019-04-05 14:30:00,57.73,57.74,57.7,57.71,27513.0,50.7884,50.7972,50.762,50.7708,27513.0
2019-04-05 14:35:00,57.71,57.75,57.69,57.74,30799.0,50.7708,50.806,50.7532,50.7972,30799.0
2019-04-05 14:40:00,57.75,57.76,57.73,57.73,22397.0,50.806,50.8148,50.7884,50.7884,22397.0
2019-04-05 14:45:00,57.74,57.75,57.73,57.75,9655.0,50.7972,50.806,50.7884,50.806,9655.0
2019-04-05 14:50:00,57.75,57.76,57.72,57.75,21112.0,50.806,50.8148,50.7796,50.806,21112.0
2019-04-05 14:55:00,57.75,57.78,57.75,57.77,18251.0,50.806,50.8324,50.806,50.8236,18251.0
2019-04-05 15:00:00,57.77,57.79,57.75,57.75,19852.0,50.8236,50.8412,50.806,50.806,19852.0
2019-04-05 15:05:00,57.75,57.75,57.7,57.72,21879.0,50.806,50.806,50.762,50.7796,21879.0
2019-04-05 15:10:00,57.71,57.74,57.68,57.74,59729.0,50.7708,50.7972,50.7444,50.7972,59729.0
2019-04-05 15:15:00,57.73,57.76,57.72,57.75,45977.0,50.7884,50.8148,50.7796,50.806,45977.0
2019-04-05 15:20:00,57.76,57.81,57.75,57.79,39489.0,50.8148,50.8588,50.806,50.8412,39489.0
2019-04-05 15:25:00,57.79,57.8,57.77,57.77,27073.0,50.8412,50.85,50.8236,50.8236,27073.0
2019-04-05 15:30:00,57.78,57.82,57.77,57.81,50393.0,50.8324,50.8676,50.8236,50.8588,50393.0
2019-04-05 15:35:00,57.81,57.81,57.76,57.78,60118.0,50.8588,50.8588,50.8148,50.8324,60118.0
2019-04-05 15:40:00,57.79,57.79,57.75,57.75,85394.0,50.8412,50.8412,50.806,50.806,85394.0
2019-04-05 15:45:00,57.75,57.76,57.72,57.76,125049.0,50.806,50.8148,50.7796,50.8148,125049.0
2019-04-05 15:50:00,57.76,57.77,57.72,57.76,266802.0,50.8148,50.8236,50.7796,50.8148,266802.0
2019-04-05 15:55:00,57.77,57.83,57.76,57.81,419487.0,50.8236,50.8764,50.8148,50.8588,419487.0
2019-04-08 09:30:00,57.74,57.85,57.7,57.73,536701.0,50.7972,50.894,50.762,50.7884,536701.0
2019-04-08 09:35:00,57.74,57.75,57.57,57.62,237033.0,50.7972,50.806,50.6476,50.6916,237033.0
2019-04-08 09:40:00,57.63,57.75,57.62,57.72,128013.0,50.7004,50.806,50.6916,50.7796,128013.0
2019-04-08 09:45:00,57.73,57.73,57.67,57.7,61210.0,50.7884,50.7884,50.7356,50.762,61210.0
2019-04-08 09:50:00,57.7,57.72,57.63,57.65,35483.0,50.762,50.7796,50.7004,50.718,35483.0
2019-04-08 09:55:00,57.66,57.68,57.61,57.61,75151.0,50.7268,50.7444,50.6828,50.6828,75151.0
2019-04-08 10:00:00,57.61,57.65,57.54,57.55,75286.0,50.6828,50.718,50.6213,50.6301,75286.0
2019-04-08 10:05:00,57.55,57.63,57.54,57.63,148947.0,50.6301,50.7004,50.6213,50.7004,148947.0
2019-04-08 10:10:00,57.63,57.7,57.63,57.69,49826.0,50.7004,50.762,50.7004,50.7532,49826.0
2019-04-08 10:15:00,57.67,57.77,57.64,57.76,92551.0,50.7356,50.8236,50.7092,50.8148,92551.0
2019-04-08 10:20:00,57.76,57.8,57.76,57.77,163474.0,50.8148,50.85,50.8148,50.8236,163474.0
2019-04-08 10:25:00,57.77,57.8,57.74,57.8,48760.0,50.8236,50.85,50.7972,50.85,48760.0
2019-04-08 10:30:00,57.8,57.81,57.76,57.79,67887.0,50.85,50.8588,50.8148,50.8412,67887.0
2019-04-08 10:35:00,57.79,57.85,57.78,57.79,43075.0,50.8412,50.894,50.8324,50.8412,43075.0
2019-04-08 10:40:00,57.79,57.81,57.76,57.76,57393.0,50.8412,50.8588,50.8148,50.8148,57393.0
2019-04-08 10:45:00,57.75,57.77,57.72,57.75,34710.0,50.806,50.8236,50.7796,50.806,34710.0
2019-04-08 10:50:00,57.76,57.82,57.76,57.79,51433.0,50.8148,50.8676,50.8148,50.8412,51433.0
2019-04-08 10:55:00,57.79,57.79,57.73,57.76,47834.0,50.8412,50.8412,50.7884,50.8148,47834.0
2019-04-08 11:00:00,57.76,57.78,57.74,57.76,46776.0,50.8148,50.8324,50.7972,50.8148,46776.0
2019-04-08 11:05:00,57.77,57.77,57.69,57.69,53679.0,50.8236,50.8236,50.7532,50.7532,53679.0
2019-04-08 11:10:00,57.69,57.7,57.66,57.67,40229.0,50.7532,50.762,50.7268,50.7356,40229.0
2019-04-08 11:15:00,57.68,57.69,57.63,57.63,78841.0,50.7444,50.7532,50.7004,50.7004,78841.0
2019-04-08 11:20:00,57.64,57.68,57.62,57.67,32088.0,50.7092,50.7444,50.6916,50.7356,32088.0
2019-04-08 11:25:00,57.66,57.69,57.65,57.69,26228.0,50.7268,50.7532,50.718,50.7532,26228.0
2019-04-08 11:30:00,57.69,57.76,57.69,57.74,46067.0,50.7532,50.8148,50.7532,50.7972,46067.0
2019-04-08 11:35:00,57.74,57.77,57.72,57.73,57246.0,50.7972,50.8236,50.7796,50.7884,57246.0
2019-04-08 11:40:00,57.74,57.75,57.72,57.72,25855.0,50.7972,50.806,50.7796,50.7796,25855.0
2019-04-08 11:45:00,57.71,57.74,57.67,57.74,36684.0,50.7708,50.7972,50.7356,50.7972,36684.0
2019-04-08 11:50:00,57.75,57.75,57.7,57.73,26335.0,50.806,50.806,50.762,50.7884,26335.0
2019-04-08 11:55:00,57.72,57.75,57.7,57.72,40577.0,50.7796,50.806,50.762,50.7796,40577.0
2019-04-08 12:00:00,57.72,57.75,57.66,57.68,137594.0,50.7796,50.806,50.7268,50.7444,137594.0
2019-04-08 12:05:00,57.68,57.7,57.66,57.67,29099.0,50.7444,50.762,50.7268,50.7356,29099.0
2019-04-08 12:10:00,57.67,57.73,57.66,57.72,32091.0,50.7356,50.7884,50.7268,50.7796,32091.0
2019-04-08 12:15:00,57.72,57.72,57.68,57.71,24644.0,50.7796,50.7796,50.7444,50.7708,24644.0
2019-04-08 12:20:00,57.71,57.72,57.68,57.7,35167.0,50.7708,50.7796,50.7444,50.762,35167.0
2019-04-08 12:25:00,57.7,57.75,57.7,57.75,28023.0,50.762,50.806,50.762,50.806,28023.0
2019-04-08 12:30:00,57.74,57.75,57.67,57.68,40420.0,50.7972,50.806,50.7356,50.7444,40420.0
2019-04-08 12:35:00,57.68,57.74,57.67,57.74,46343.0,50.7444,50.7972,50.7356,50.7972,46343.0
2019-04-08 12:40:00,57.74,57.77,57.73,57.76,26725.0,50.7972,50.8236,50.7884,50.8148,26725.0
2019-04-08 12:45:00,57.76,57.76,57.71,57.73,17028.0,50.8148,50.8148,50.7708,50.7884,17028.0
2019-04-08 12:50:00,57.73,57.77,57.73,57.74,36540.0,50.7884,50.8236,50.7884,50.7972,36540.0
2019-04-08 12:55:00,57.73,57.76,57.73,57.74,36463.0,50.7884,50.8148,50.7884,50.7972,36463.0
2019-04-08 13:00:00,57.74,57.75,57.7,57.71,23709.0,50.7972,50.806,50.762,50.7708,23709.0
2019-04-08 13:05:00,57.71,57.74,57.7,57.73,15934.0,50.7708,50.7972,50.762,50.7884,15934.0
2019-04-08 13:10:00,57.73,57.74,57.72,57.73,14806.0,50.7884,50.7972,50.7796,50.7884,14806.0
2019-04-08 13:15:00,57.73,57.78,57.71,57.78,149312.0,50.7884,50.8324,50.7708,50.8324,149312.0
2019-04-08 13:20:00,57.77,57.81,57.77,57.8,15269.0,50.8236,50.8588,50.8236,50.85,15269.0
2019-04-08 13:25:00,57.8,57.81,57.76,57.78,20356.0,50.85,50.8588,50.8148,50.8324,20356.0
2019-04-08 13:30:00,57.77,57.79,57.75,57.79,33654.0,50.8236,50.8412,50.806,50.8412,33654.0
2019-04-08 13:35:00,57.79,57.81,57.78,57.8,20325.0,50.8412,50.8588,50.8324,50.85,20325.0
2019-04-08 13:40:00,57.8,57.8,57.78,57.78,27023.0,50.85,50.85,50.8324,50.8324,27023.0
2019-04-08 13:45:00,57.78,57.81,57.78,57.8,14655.0,50.8324,50.8588,50.8324,50.85,14655.0
2019-04-08 13:50:00,57.79,57.88,57.79,57.86,53220.0,50.8412,50.9204,50.8412,50.9028,53220.0
2019-04-08 13:55:00,57.86,57.86,57.83,57.85,34733.0,50.9028,50.9028,50.8764,50.894,34733.0
2019-04-08 14:00:00,57.84,57.84,57.8,57.81,35802.0,50.8852,50.8852,50.85,50.8588,35802.0
2019-04-08 14:05:00,57.82,57.89,57.81,57.88,70962.0,50.8676,50.9292,50.8588,50.9204,70962.0
2019-04-08 14:10:00,57.88,57.88,57.84,57.88,17482.0,50.9204,50.9204,50.8852,50.9204,17482.0
2019-04-08 14:15:00,57.89,57.9,57.85,57.86,25014.0,50.9292,50.938,50.894,50.9028,25014.0
2019-04-08 14:20:00,57.85,57.85,57.81,57.83,25211.0,50.894,50.894,50.8588,50.8764,25211.0
2019-04-08 14:25:00,57.83,57.84,57.81,57.81,28062.0,50.8764,50.8852,50.8588,50.8588,28062.0
2019-04-08 14:30:00,57.82,57.82,57.79,57.8,26848.0,50.8676,50.8676,50.8412,50.85,26848.0
2019-04-08 14:35:00,57.8,57.83,57.79,57.81,45010.0,50.85,50.8764,50.8412,50.8588,45010.0
2019-04-08 14:40:00,57.81,57.82,57.8,57.8,23941.0,50.8588,50.8676,50.85,50.85,23941.0
2019-04-08 14:45:00,57.8,57.81,57.77,57.77,31039.0,50.85,50.8588,50.8236,50.8236,31039.0
2019-04-08 14:50:00,57.77,57.8,57.76,57.78,52713.0,50.8236,50.85,50.8148,50.8324,52713.0
2019-04-08 14:55:00,57.78,57.81,57.78,57.8,23997.0,50.8324,50.8588,50.8324,50.85,23997.0
2019-04-08 15:00:00,57.8,57.81,57.79,57.8,47889.0,50.85,50.8588,50.8412,50.85,47889.0
2019-04-08 15:05:00,57.8,57.83,57.78,57.79,41433.0,50.85,50.8764,50.8324,50.8412,41433.0
2019-04-08 15:10:00,57.79,57.81,57.79,57.8,47796.0,50.8412,50.8588,50.8412,50.85,47796.0
2019-04-08 15:15:00,57.81,57.81,57.78,57.79,48118.0,50.8588,50.8588,50.8324,50.8412,48118.0
2019-04-08 15:20:00,57.79,57.8,57.76,57.77,43569.0,50.8412,50.85,50.8148,50.8236,43569.0
2019-04-08 15:25:00,57.77,57.79,57.76,57.78,61499.0,50.8236,50.8412,50.8148,50.8324,61499.0
2019-04-08 15:30:00,57.78,57.8,57.76,57.79,119724.0,50.8324,50.85,50.8148,50.8412,119724.0
2019-04-08 15:35:00,57.79,57.81,57.77,57.8,67815.0,50.8412,50.8588,50.8236,50.85,67815.0
2019-04-08 15:40:00,57.8,57.83,57.79,57.82,52934.0,50.85,50.8764,50.8412,50.8676,52934.0
2019-04-08 15:45:00,57.82,57.86,57.81,57.84,82165.0,50.8676,50.9028,50.8588,50.8852,82165.0
2019-04-08 15:50:00,57.85,57.86,57.83,57.85,154781.0,50.894,50.9028,50.8764,50.894,154781.0
2019-04-08 15:55:00,57.85,57.86,57.81,57.84,277640.0,50.894,50.9028,50.8588,50.8852,277640.0
2019-04-09 09:30:00,57.6,57.68,57.38,57.38,106471.0,50.674,50.7444,50.4805,50.4805,106471.0
2019-04-09 09:35:00,57.37,57.38,57.26,57.3,74761.0,50.4717,50.4805,50.3749,50.4101,74761.0
2019-04-09 09:40:00,57.3,57.36,57.25,57.34,60342.0,50.4101,50.4629,50.3661,50.4453,60342.0
2019-04-09 09:45:00,57.34,57.36,57.29,57.33,80850.0,50.4453,50.4629,50.4013,50.4365,80850.0
2019-04-09 09:50:00,57.35,57.5,57.35,57.5,236148.0,50.4541,50.5861,50.4541,50.5861,236148.0
2019-04-09 09:55:00,57.5,57.5,57.39,57.41,60429.0,50.5861,50.5861,50.4893,50.5069,60429.0
2019-04-09 10:00:00,57.41,57.42,57.32,57.32,89745.0,50.5069,50.5157,50.4277,50.4277,89745.0
2019-04-09 10:05:00,57.33,57.51,57.33,57.46,25286.0,50.4365,50.5949,50.4365,50.5509,25286.0
2019-04-09 10:10:00,57.45,57.48,57.42,57.43,20097.0,50.5421,50.5685,50.5157,50.5245,20097.0
2019-04-09 10:15:00,57.42,57.46,57.41,57.45,26018.0,50.5157,50.5509,50.5069,50.5421,26018.0
2019-04-09 10:20:00,57.44,57.49,57.44,57.49,192154.0,50.5333,50.5773,50.5333,50.5773,192154.0
2019-04-09 10:25:00,57.49,57.51,57.44,57.44,27247.0,50.5773,50.5949,50.5333,50.5333,27247.0
2019-04-09 10:30:00,57.44,57.47,57.35,57.37,99205.0,50.5333,50.5597,50.4541,50.4717,99205.0
2019-04-09 10:35:00,57.38,57.43,57.35,57.36,22358.0,50.4805,50.5245,50.4541,50.4629,22358.0
2019-04-09 10:40:00,57.36,57.39,57.31,57.32,31498.0,50.4629,50.4893,50.4189,50.4277,31498.0
2019-04-09 10:45:00,57.31,57.36,57.3,57.33,24966.0,50.4189,50.4629,50.4101,50.4365,24966.0
2019-04-09 10:50:00,57.32,57.38,57.32,57.37,65386.0,50.4277,50.4805,50.4277,50.4717,65386.0
2019-04-09 10:55:00,57.36,57.39,57.33,57.38,41697.0,50.4629,50.4893,50.4365,50.4805,41697.0
2019-04-09 11:00:00,57.39,57.4,57.35,57.39,62224.0,50.4893,50.4981,50.4541,50.4893,62224.0
2019-04-09 11:05:00,57.38,57.4,57.36,57.37,72026.0,50.4805,50.4981,50.4629,50.4717,72026.0
2019-04-09 11:10:00,57.38,57.39,57.34,57.36,14842.0,50.4805,50.4893,50.4453,50.4629,14842.0
2019-04-09 11:15:00,57.37,57.4,57.36,57.37,31442.0,50.4717,50.4981,50.4629,50.4717,31442.0
2019-04-09 11:20:00,57.37,57.4,57.35,57.35,31173.0,50.4717,50.4981,50.4541,50.4541,31173.0
2019-04-09 11:25:00,57.35,57.42,57.31,57.37,839946.0,50.4541,50.5157,50.4189,50.4717,839946.0
2019-04-09 11:30:00,57.37,57.41,57.34,57.34,105935.0,50.4717,50.5069,50.4453,50.4453,105935.0
2019-04-09 11:35:00,57.35,57.42,57.34,57.41,123227.0,50.4541,50.5157,50.4453,50.5069,123227.0
2019-04-09 11:40:00,57.42,57.44,57.4,57.43,71336.0,50.5157,50.5333,50.4981,50.5245,71336.0
2019-04-09 11:45:00,57.43,57.47,57.41,57.47,121208.0,50.5245,50.5597,50.5069,50.5597,121208.0
2019-04-09 11:50:00,57.47,57.49,57.44,57.46,64580.0,50.5597,50.5773,50.5333,50.5509,64580.0
2019-04-09 11:55:00,57.46,57.52,57.46,57.5,45331.0,50.5509,50.6037,50.5509,50.5861,45331.0
2019-04-09 12:00:00,57.5,57.56,57.49,57.53,103625.0,50.5861,50.6389,50.5773,50.6125,103625.0
2019-04-09 12:05:00,57.53,57.57,57.53,57.56,164724.0,50.6125,50.6476,50.6125,50.6389,164724.0
2019-04-09 12:10:00,57.56,57.63,57.54,57.6,196921.0,50.6389,50.7004,50.6213,50.674,196921.0
2019-04-09 12:15:00,57.61,57.64,57.6,57.63,72052.0,50.6828,50.7092,50.674,50.7004,72052.0
2019-04-09 12:20:00,57.63,57.65,57.61,57.62,21372.0,50.7004,50.718,50.6828,50.6916,21372.0
2019-04-09 12:25:00,57.61,57.62,57.59,57.6,29884.0,50.6828,50.6916,50.6652,50.674,29884.0
2019-04-09 12:30:00,57.6,57.61,57.57,57.6,40148.0,50.674,50.6828,50.6476,50.674,40148.0
2019-04-09 12:35:00,57.59,57.6,57.58,57.58,22848.0,50.6652,50.674,50.6564,50.6564,22848.0
2019-04-09 12:40:00,57.58,57.59,57.55,57.55,19729.0,50.6564,50.6652,50.6301,50.6301,19729.0
2019-04-09 12:45:00,57.55,57.57,57.54,57.55,22909.0,50.6301,50.6476,50.6213,50.6301,22909.0
2019-04-09 12:50:00,57.55,57.57,57.54,57.55,56256.0,50.6301,50.6476,50.6213,50.6301,56256.0
2019-04-09 12:55:00,57.56,57.56,57.49,57.49,47965.0,50.6389,50.6389,50.5773,50.5773,47965.0
2019-04-09 13:00:00,57.5,57.51,57.47,57.5,47865.0,50.5861,50.5949,50.5597,50.5861,47865.0
2019-04-09 13:05:00,57.5,57.5,57.48,57.48,30802.0,50.5861,50.5861,50.5685,50.5685,30802.0
2019-04-09 13:10:00,57.47,57.5,57.47,57.48,16413.0,50.5597,50.5861,50.5597,50.5685,16413.0
2019-04-09 13:15:00,57.48,57.52,57.47,57.49,40636.0,50.5685,50.6037,50.5597,50.5773,40636.0
2019-04-09 13:20:00,57.49,57.49,57.46,57.48,18879.0,50.5773,50.5773,50.5509,50.5685,18879.0
2019-04-09 13:25:00,57.49,57.49,57.47,57.48,26843.0,50.5773,50.5773,50.5597,50.5685,26843.0
2019-04-09 13:30:00,57.47,57.48,57.44,57.48,43308.0,50.5597,50.5685,50.5333,50.5685,43308.0
2019-04-09 13:35:00,57.49,57.51,57.48,57.49,15939.0,50.5773,50.5949,50.5685,50.5773,15939.0
2019-04-09 13:40:00,57.49,57.5,57.47,57.48,13161.0,50.5773,50.5861,50.5597,50.5685,13161.0
2019-04-09 13:45:00,57.48,57.51,57.48,57.48,15670.0,50.5685,50.5949,50.5685,50.5685,15670.0
2019-04-09 13:50:00,57.48,57.48,57.45,57.47,23885.0,50.5685,50.5685,50.5421,50.5597,23885.0
2019-04-09 13:55:00,57.47,57.5,57.46,57.5,15466.0,50.5597,50.5861,50.5509,50.5861,15466.0
2019-04-09 14:00:00,57.5,57.51,57.46,57.47,17717.0,50.5861,50.5949,50.5509,50.5597,17717.0
2019-04-09 14:05:00,57.47,57.47,57.44,57.45,19039.0,50.5597,50.5597,50.5333,50.5421,19039.0
2019-04-09 14:10:00,57.45,57.5,57.45,57.5,18183.0,50.5421,50.5861,50.5421,50.5861,18183.0
2019-04-09 14:15:00,57.49,57.52,57.49,57.5,16125.0,50.5773,50.6037,50.5773,50.5861,16125.0
2019-04-09 14:20:00,57.51,57.51,57.48,57.49,25300.0,50.5949,50.5949,50.5685,50.5773,25300.0
2019-04-09 14:25:00,57.48,57.49,57.46,57.47,12281.0,50.5685,50.5773,50.5509,50.5597,12281.0
2019-04-09 14:30:00,57.47,57.51,57.46,57.49,21168.0,50.5597,50.5949,50.5509,50.5773,21168.0
2019-04-09 14:35:00,57.48,57.51,57.47,57.51,33917.0,50.5685,50.5949,50.5597,50.5949,33917.0
2019-04-09 14:40:00,57.52,57.53,57.43,57.46,39401.0,50.6037,50.6125,50.5245,50.5509,39401.0
2019-04-09 14:45:00,57.46,57.46,57.42,57.45,24168.0,50.5509,50.5509,50.5157,50.5421,24168.0
2019-04-09 14:50:00,57.45,57.47,57.43,57.43,16517.0,50.5421,50.5597,50.5245,50.5245,16517.0
2019-04-09 14:55:00,57.42,57.43,57.39,57.4,40896.0,50.5157,50.5245,50.4893,50.4981,40896.0
2019-04-09 15:00:00,57.41,57.45,57.41,57.44,29202.0,50.5069,50.5421,50.5069,50.5333,29202.0
2019-04-09 15:05:00,57.44,57.46,57.41,57.45,64415.0,50.5333,50.5509,50.5069,50.5421,64415.0
2019-04-09 15:10:00,57.46,57.46,57.43,57.44,26048.0,50.5509,50.5509,50.5245,50.5333,26048.0
2019-04-09 15:15:00,57.43,57.48,57.43,57.44,22493.0,50.5245,50.5685,50.5245,50.5333,22493.0
2019-04-09 15:20:00,57.44,57.45,57.39,57.41,62568.0,50.5333,50.5421,50.4893,50.5069,62568.0
2019-04-09 15:25:00,57.41,57.41,57.36,57.37,301971.0,50.5069,50.5069,50.4629,50.4717,301971.0
2019-04-09 15:30:00,57.37,57.43,57.35,57.42,112951.0,50.4717,50.5245,50.4541,50.5157,112951.0
2019-04-09 15:35:00,57.42,57.43,57.4,57.42,43712.0,50.5157,50.5245,50.4981,50.5157,43712.0
2019-04-09 15:40:00,57.42,57.44,57.39,57.42,72135.0,50.5157,50.5333,50.4893,50.5157,72135.0
2019-04-09 15:45:00,57.42,57.45,57.41,57.45,126961.0,50.5157,50.5421,50.5069,50.5421,126961.0
2019-04-09 15:50:00,57.45,57.45,57.35,57.36,287492.0,50.5421,50.5421,50.4541,50.4629,287492.0
2019-04-09 15:55:00,57.35,57.42,57.3,57.42,341966.0,50.4541,50.5157,50.4101,50.5157,341966.0
2019-04-10 09:30:00,57.47,57.58,57.45,57.54,66317.0,50.5597,50.6564,50.5421,50.6213,66317.0
2019-04-10 09:35:00,57.56,57.58,57.46,57.47,41434.0,50.6389,50.6564,50.5509,50.5597,41434.0
2019-04-10 09:40:00,57.47,57.47,57.33,57.34,54518.0,50.5597,50.5597,50.4365,50.4453,54518.0
2019-04-10 09:45:00,57.34,57.43,57.33,57.33,40648.0,50.4453,50.5245,50.4365,50.4365,40648.0
2019-04-10 09:50:00,57.32,57.33,57.24,57.32,32273.0,50.4277,50.4365,50.3573,50.4277,32273.0
2019-04-10 09:55:00,57.32,57.36,57.3,57.33,39783.0,50.4277,50.4629,50.4101,50.4365,39783.0
2019-04-10 10:00:00,57.33,57.36,57.31,57.31,43227.0,50.4365,50.4629,50.4189,50.4189,43227.0
2019-04-10 10:05:00,57.31,57.34,57.26,57.3,35925.0,50.4189,50.4453,50.3749,50.4101,35925.0
2019-04-10 10:10:00,57.28,57.36,57.28,57.33,39029.0,50.3925,50.4629,50.3925,50.4365,39029.0
2019-04-10 10:15:00,57.34,57.35,57.29,57.33,43102.0,50.4453,50.4541,50.4013,50.4365,43102.0
2019-04-10 10:20:00,57.34,57.37,57.25,57.26,508530.0,50.4453,50.4717,50.3661,50.3749,508530.0
2019-04-10 10:25:00,57.26,57.27,57.23,57.25,124819.0,50.3749,50.3837,50.3485,50.3661,124819.0
2019-04-10 10:30:00,57.24,57.31,57.22,57.24,47548.0,50.3573,50.4189,50.3397,50.3573,47548.0
2019-04-10 10:35:00,57.25,57.3,57.25,57.28,37763.0,50.3661,50.4101,50.3661,50.3925,37763.0
2019-04-10 10:40:00,57.28,57.3,57.2,57.22,38967.0,50.3925,50.4101,50.3221,50.3397,38967.0
2019-04-10 10:45:00,57.22,57.27,57.2,57.27,44971.0,50.3397,50.3837,50.3221,50.3837,44971.0
2019-04-10 10:50:00,57.27,57.27,57.22,57.23,24286.0,50.3837,50.3837,50.3397,50.3485,24286.0
2019-04-10 10:55:00,57.24,57.27,57.22,57.25,16904.0,50.3573,50.3837,50.3397,50.3661,16904.0
2019-04-10 11:00:00,57.25,57.34,57.25,57.31,24380.0,50.3661,50.4453,50.3661,50.4189,24380.0
2019-04-10 11:05:00,57.32,57.35,57.3,57.3,100241.0,50.4277,50.4541,50.4101,50.4101,100241.0
2019-04-10 11:10:00,57.3,57.32,57.28,57.29,28347.0,50.4101,50.4277,50.3925,50.4013,28347.0
2019-04-10 11:15:00,57.3,57.32,57.26,57.26,59547.0,50.4101,50.4277,50.3749,50.3749,59547.0
2019-04-10 11:20:00,57.25,57.29,57.23,57.29,46049.0,50.3661,50.4013,50.3485,50.4013,46049.0
2019-04-10 11:25:00,57.29,57.3,57.22,57.25,73328.0,50.4013,50.4101,50.3397,50.3661,73328.0
2019-04-10 11:30:00,57.25,57.3,57.25,57.29,42752.0,50.3661,50.4101,50.3661,50.4013,42752.0
2019-04-10 11:35:00,57.29,57.31,57.29,57.3,52757.0,50.4013,50.4189,50.4013,50.4101,52757.0
2019-04-10 11:40:00,57.31,57.34,57.29,57.33,38914.0,50.4189,50.4453,50.4013,50.4365,38914.0
2019-04-10 11:45:00,57.32,57.35,57.31,57.32,16677.0,50.4277,50.4541,50.4189,50.4277,16677.0
2019-04-10 11:50:00,57.32,57.33,57.29,57.31,24309.0,50.4277,50.4365,50.4013,50.4189,24309.0
2019-04-10 11:55:00,57.32,57.33,57.28,57.31,53846.0,50.4277,50.4365,50.3925,50.4189,53846.0
2019-04-10 12:00:00,57.32,57.32,57.28,57.29,26396.0,50.4277,50.4277,50.3925,50.4013,26396.0
2019-04-10 12:05:00,57.3,57.31,57.29,57.3,8855.0,50.4101,50.4189,50.4013,50.4101,8855.0
2019-04-10 12:10:00,57.3,57.3,57.27,57.29,19855.0,50.4101,50.4101,50.3837,50.4013,19855.0
2019-04-10 12:15:00,57.29,57.3,57.28,57.28,7134.0,50.4013,50.4101,50.3925,50.3925,7134.0
2019-04-10 12:20:00,57.28,57.28,57.23,57.27,37873.0,50.3925,50.3925,50.3485,50.3837,37873.0
2019-04-10 12:25:00,57.27,57.3,57.27,57.29,16129.0,50.3837,50.4101,50.3837,50.4013,16129.0
2019-04-10 12:30:00,57.29,57.34,57.27,57.33,14404.0,50.4013,50.4453,50.3837,50.4365,14404.0
2019-04-10 12:35:00,57.32,57.33,57.32,57.32,9989.0,50.4277,50.4365,50.4277,50.4277,9989.0
2019-04-10 12:40:00,57.33,57.33,57.28,57.29,12189.0,50.4365,50.4365,50.3925,50.4013,12189.0
2019-04-10 12:45:00,57.29,57.3,57.27,57.3,14010.0,50.4013,50.4101,50.3837,50.4101,14010.0
2019-04-10 12:50:00,57.3,57.31,57.26,57.28,12103.0,50.4101,50.4189,50.3749,50.3925,12103.0
2019-04-10 12:55:00,57.28,57.28,57.26,57.27,4927.0,50.3925,50.3925,50.3749,50.3837,4927.0
2019-04-10 13:00:00,57.27,57.31,57.27,57.3,18882.0,50.3837,50.4189,50.3837,50.4101,18882.0
2019-04-10 13:05:00,57.31,57.32,57.29,57.29,14617.0,50.4189,50.4277,50.4013,50.4013,14617.0
2019-04-10 13:10:00,57.29,57.3,57.27,57.28,12887.0,50.4013,50.4101,50.3837,50.3925,12887.0
2019-04-10 13:15:00,57.28,57.34,57.28,57.34,17941.0,50.3925,50.4453,50.3925,50.4453,17941.0
2019-04-10 13:20:00,57.34,57.34,57.3,57.3,4483.0,50.4453,50.4453,50.4101,50.4101,4483.0
2019-04-10 13:25:00,57.31,57.33,57.3,57.3,6888.0,50.4189,50.4365,50.4101,50.4101,6888.0
2019-04-10 13:30:00,57.3,57.31,57.28,57.3,38655.0,50.4101,50.4189,50.3925,50.4101,38655.0
2019-04-10 13:35:00,57.3,57.31,57.27,57.27,24923.0,50.4101,50.4189,50.3837,50.3837,24923.0
2019-04-10 13:40:00,57.26,57.29,57.26,57.29,12257.0,50.3749,50.4013,50.3749,50.4013,12257.0
2019-04-10 13:45:00,57.29,57.29,57.27,57.28,8968.0,50.4013,50.4013,50.3837,50.3925,8968.0
2019-04-10 13:50:00,57.29,57.31,57.29,57.29,4185.0,50.4013,50.4189,50.4013,50.4013,4185.0
2019-04-10 13:55:00,57.27,57.29,57.26,57.28,19958.0,50.3837,50.4013,50.3749,50.3925,19958.0
2019-04-10 14:00:00,57.29,57.31,57.25,57.27,28694.0,50.4013,50.4189,50.3661,50.3837,28694.0
2019-04-10 14:05:00,57.27,57.29,57.24,57.25,62806.0,50.3837,50.4013,50.3573,50.3661,62806.0
2019-04-10 14:10:00,57.24,57.25,57.17,57.25,26691.0,50.3573,50.3661,50.2957,50.3661,26691.0
2019-04-10 14:15:00,57.25,57.29,57.24,57.26,47308.0,50.3661,50.4013,50.3573,50.3749,47308.0
2019-04-10 14:20:00,57.27,57.29,57.2,57.23,36525.0,50.3837,50.4013,50.3221,50.3485,36525.0
2019-04-10 14:25:00,57.23,57.24,57.2,57.21,22846.0,50.3485,50.3573,50.3221,50.3309,22846.0
2019-04-10 14:30:00,57.2,57.22,57.17,57.19,21842.0,50.3221,50.3397,50.2957,50.3133,21842.0
2019-04-10 14:35:00,57.2,57.28,57.2,57.27,36417.0,50.3221,50.3925,50.3221,50.3837,36417.0
2019-04-10 14:40:00,57.28,57.31,57.27,57.29,28397.0,50.3925,50.4189,50.3837,50.4013,28397.0
2019-04-10 14:45:00,57.3,57.31,57.27,57.29,10116.0,50.4101,50.4189,50.3837,50.4013,10116.0
2019-04-10 14:50:00,57.3,57.34,57.3,57.34,18066.0,50.4101,50.4453,50.4101,50.4453,18066.0
2019-04-10 14:55:00,57.34,57.34,57.3,57.3,38940.0,50.4453,50.4453,50.4101,50.4101,38940.0
2019-04-10 15:00:00,57.3,57.37,57.3,57.36,54127.0,50.4101,50.4717,50.4101,50.4629,54127.0
2019-04-10 15:05:00,57.36,57.37,57.34,57.36,29432.0,50.4629,50.4717,50.4453,50.4629,29432.0
2019-04-10 15:10:00,57.37,57.38,57.35,57.36,42569.0,50.4717,50.4805,50.4541,50.4629,42569.0
2019-04-10 15:15:00,57.37,57.38,57.35,57.36,24530.0,50.4717,50.4805,50.4541,50.4629,24530.0
2019-04-10 15:20:00,57.36,57.37,57.34,57.36,40638.0,50.4629,50.4717,50.4453,50.4629,40638.0
2019-04-10 15:25:00,57.36,57.4,57.34,57.38,32713.0,50.4629,50.4981,50.4453,50.4805,32713.0
2019-04-10 15:30:00,57.38,57.41,57.37,57.39,58434.0,50.4805,50.5069,50.4717,50.4893,58434.0
2019-04-10 15:35:00,57.4,57.44,57.38,57.39,125393.0,50.4981,50.5333,50.4805,50.4893,125393.0
2019-04-10 15:40:00,57.39,57.4,57.36,57.38,30845.0,50.4893,50.4981,50.4629,50.4805,30845.0
2019-04-10 15:45:00,57.39,57.4,57.36,57.38,42570.0,50.4893,50.4981,50.4629,50.4805,42570.0
2019-04-10 15:50:00,57.38,57.39,57.33,57.34,135226.0,50.4805,50.4893,50.4365,50.4453,135226.0
2019-04-10 15:55:00,57.34,57.4,57.32,57.4,321692.0,50.4453,50.4981,50.4277,50.4981,321692.0
2019-04-11 09:30:00,57.37,57.4,57.26,57.29,105722.0,50.4717,50.4981,50.3749,50.4013,105722.0
2019-04-11 09:35:00,57.29,57.34,57.22,57.26,72202.0,50.4013,50.4453,50.3397,50.3749,72202.0
2019-04-11 09:40:00,57.25,57.37,57.23,57.32,46880.0,50.3661,50.4717,50.3485,50.4277,46880.0
2019-04-11 09:45:00,57.31,57.44,57.31,57.44,40811.0,50.4189,50.5333,50.4189,50.5333,40811.0
2019-04-11 09:50:00,57.43,57.5,57.41,57.44,98622.0,50.5245,50.5861,50.5069,50.5333,98622.0
2019-04-11 09:55:00,57.43,57.49,57.41,57.43,23375.0,50.5245,50.5773,50.5069,50.5245,23375.0
2019-04-11 10:00:00,57.44,57.51,57.43,57.51,39634.0,50.5333,50.5949,50.5245,50.5949,39634.0
2019-04-11 10:05:00,57.52,57.53,57.43,57.45,30776.0,50.6037,50.6125,50.5245,50.5421,30776.0
2019-04-11 10:10:00,57.44,57.49,57.4,57.49,21890.0,50.5333,50.5773,50.4981,50.5773,21890.0
2019-04-11 10:15:00,57.5,57.54,57.47,57.53,120025.0,50.5861,50.6213,50.5597,50.6125,120025.0
2019-04-11 10:20:00,57.53,57.56,57.53,57.55,71415.0,50.6125,50.6389,50.6125,50.6301,71415.0
2019-04-11 10:25:00,57.56,57.56,57.53,57.55,41108.0,50.6389,50.6389,50.6125,50.6301,41108.0
2019-04-11 10:30:00,57.55,57.55,57.5,57.5,25702.0,50.6301,50.6301,50.5861,50.5861,25702.0
2019-04-11 10:35:00,57.5,57.54,57.49,57.54,29129.0,50.5861,50.6213,50.5773,50.6213,29129.0
2019-04-11 10:40:00,57.54,57.57,57.52,57.54,29781.0,50.6213,50.6476,50.6037,50.6213,29781.0
2019-04-11 10:45:00,57.55,57.57,57.51,57.53,17016.0,50.6301,50.6476,50.5949,50.6125,17016.0
2019-04-11 10:50:00,57.54,57.56,57.5,57.5,20430.0,50.6213,50.6389,50.5861,50.5861,20430.0
2019-04-11 10:55:00,57.5,57.5,57.43,57.45,42238.0,50.5861,50.5861,50.5245,50.5421,42238.0
2019-04-11 11:00:00,57.45,57.47,57.41,57.46,47546.0,50.5421,50.5597,50.5069,50.5509,47546.0
2019-04-11 11:05:00,57.46,57.52,57.46,57.52,20164.0,50.5509,50.6037,50.5509,50.6037,20164.0
2019-04-11 11:10:00,57.52,57.53,57.49,57.51,39018.0,50.6037,50.6125,50.5773,50.5949,39018.0
2019-04-11 11:15:00,57.52,57.53,57.48,57.49,27394.0,50.6037,50.6125,50.5685,50.5773,27394.0
2019-04-11 11:20:00,57.49,57.5,57.46,57.47,12249.0,50.5773,50.5861,50.5509,50.5597,12249.0
2019-04-11 11:25:00,57.47,57.5,57.46,57.48,12969.0,50.5597,50.5861,50.5509,50.5685,12969.0
2019-04-11 11:30:00,57.48,57.49,57.41,57.41,32204.0,50.5685,50.5773,50.5069,50.5069,32204.0
2019-04-11 11:35:00,57.4,57.41,57.34,57.34,29828.0,50.4981,50.5069,50.4453,50.4453,29828.0
2019-04-11 11:40:00,57.33,57.33,57.2,57.28,119629.0,50.4365,50.4365,50.3221,50.3925,119629.0
2019-04-11 11:45:00,57.29,57.34,57.28,57.32,31155.0,50.4013,50.4453,50.3925,50.4277,31155.0
2019-04-11 11:50:00,57.32,57.36,57.32,57.36,26906.0,50.4277,50.4629,50.4277,50.4629,26906.0
2019-04-11 11:55:00,57.36,57.41,57.35,57.4,27288.0,50.4629,50.5069,50.4541,50.4981,27288.0
2019-04-11 12:00:00,57.39,57.41,57.38,57.39,118034.0,50.4893,50.5069,50.4805,50.4893,118034.0
2019-04-11 12:05:00,57.39,57.39,57.36,57.36,11886.0,50.4893,50.4893,50.4629,50.4629,11886.0
2019-04-11 12:10:00,57.36,57.37,57.33,57.35,23866.0,50.4629,50.4717,50.4365,50.4541,23866.0
2019-04-11 12:15:00,57.34,57.36,57.31,57.36,34574.0,50.4453,50.4629,50.4189,50.4629,34574.0
2019-04-11 12:20:00,57.35,57.35,57.32,57.34,72009.0,50.4541,50.4541,50.4277,50.4453,72009.0
2019-04-11 12:25:00,57.34,57.34,57.31,57.33,7650.0,50.4453,50.4453,50.4189,50.4365,7650.0
2019-04-11 12:30:00,57.32,57.35,57.31,57.33,11192.0,50.4277,50.4541,50.4189,50.4365,11192.0
2019-04-11 12:35:00,57.33,57.34,57.32,57.33,14067.0,50.4365,50.4453,50.4277,50.4365,14067.0
2019-04-11 12:40:00,57.32,57.33,57.29,57.31,24485.0,50.4277,50.4365,50.4013,50.4189,24485.0
2019-04-11 12:45:00,57.31,57.34,57.31,57.34,13949.0,50.4189,50.4453,50.4189,50.4453,13949.0
2019-04-11 12:50:00,57.35,57.4,57.35,57.4,18944.0,50.4541,50.4981,50.4541,50.4981,18944.0
2019-04-11 12:55:00,57.39,57.4,57.36,57.36,17934.0,50.4893,50.4981,50.4629,50.4629,17934.0
2019-04-11 13:00:00,57.36,57.39,57.35,57.38,190475.0,50.4629,50.4893,50.4541,50.4805,190475.0
2019-04-11 13:05:00,57.38,57.39,57.36,57.38,99888.0,50.4805,50.4893,50.4629,50.4805,99888.0
2019-04-11 13:10:00,57.38,57.39,57.37,57.38,123155.0,50.4805,50.4893,50.4717,50.4805,123155.0
2019-04-11 13:15:00,57.37,57.4,57.37,57.39,144504.0,50.4717,50.4981,50.4717,50.4893,144504.0
2019-04-11 13:20:00,57.38,57.4,57.37,57.39,113755.0,50.4805,50.4981,50.4717,50.4893,113755.0
2019-04-11 13:25:00,57.39,57.4,57.38,57.38,30046.0,50.4893,50.4981,50.4805,50.4805,30046.0
2019-04-11 13:30:00,57.39,57.39,57.35,57.38,14986.0,50.4893,50.4893,50.4541,50.4805,14986.0
2019-04-11 13:35:00,57.38,57.4,57.38,57.39,18046.0,50.4805,50.4981,50.4805,50.4893,18046.0
2019-04-11 13:40:00,57.39,57.4,57.36,57.39,27667.0,50.4893,50.4981,50.4629,50.4893,27667.0
2019-04-11 13:45:00,57.39,57.42,57.38,57.41,12746.0,50.4893,50.5157,50.4805,50.5069,12746.0
2019-04-11 13:50:00,57.41,57.43,57.4,57.4,13236.0,50.5069,50.5245,50.4981,50.4981,13236.0
2019-04-11 13:55:00,57.39,57.39,57.37,57.37,9830.0,50.4893,50.4893,50.4717,50.4717,9830.0
2019-04-11 14:00:00,57.37,57.38,57.36,57.38,19587.0,50.4717,50.4805,50.4629,50.4805,19587.0
2019-04-11 14:05:00,57.38,57.39,57.34,57.34,10417.0,50.4805,50.4893,50.4453,50.4453,10417.0
2019-04-11 14:10:00,57.33,57.35,57.32,57.34,15074.0,50.4365,50.4541,50.4277,50.4453,15074.0
2019-04-11 14:15:00,57.33,57.34,57.31,57.31,22532.0,50.4365,50.4453,50.4189,50.4189,22532.0
2019-04-11 14:20:00,57.31,57.31,57.28,57.28,11542.0,50.4189,50.4189,50.3925,50.3925,11542.0
2019-04-11 14:25:00,57.28,57.28,57.26,57.26,12928.0,50.3925,50.3925,50.3749,50.3749,12928.0
2019-04-11 14:30:00,57.26,57.28,57.25,57.26,18850.0,50.3749,50.3925,50.3661,50.3749,18850.0
2019-04-11 14:35:00,57.26,57.26,57.22,57.22,32681.0,50.3749,50.3749,50.3397,50.3397,32681.0
2019-04-11 14:40:00,57.23,57.28,57.22,57.27,31808.0,50.3485,50.3925,50.3397,50.3837,31808.0
2019-04-11 14:45:00,57.27,57.27,57.25,57.25,18815.0,50.3837,50.3837,50.3661,50.3661,18815.0
2019-04-11 14:50:00,57.25,57.26,57.22,57.22,23940.0,50.3661,50.3749,50.3397,50.3397,23940.0
2019-04-11 14:55:00,57.21,57.25,57.2,57.25,22847.0,50.3309,50.3661,50.3221,50.3661,22847.0
2019-04-11 15:00:00,57.24,57.28,57.23,57.28,45871.0,50.3573,50.3925,50.3485,50.3925,45871.0
2019-04-11 15:05:00,57.28,57.3,57.26,57.27,22029.0,50.3925,50.4101,50.3749,50.3837,22029.0
2019-04-11 15:10:00,57.27,57.29,57.25,57.26,36522.0,50.3837,50.4013,50.3661,50.3749,36522.0
2019-04-11 15:15:00,57.26,57.32,57.26,57.31,40925.0,50.3749,50.4277,50.3749,50.4189,40925.0
2019-04-11 15:20:00,57.31,57.33,57.3,57.31,14081.0,50.4189,50.4365,50.4101,50.4189,14081.0
2019-04-11 15:25:00,57.31,57.34,57.3,57.32,21066.0,50.4189,50.4453,50.4101,50.4277,21066.0
2019-04-11 15:30:00,57.33,57.36,57.32,57.35,25341.0,50.4365,50.4629,50.4277,50.4541,25341.0
2019-04-11 15:35:00,57.35,57.35,57.33,57.34,27793.0,50.4541,50.4541,50.4365,50.4453,27793.0
2019-04-11 15:40:00,57.33,57.35,57.33,57.35,21647.0,50.4365,50.4541,50.4365,50.4541,21647.0
2019-04-11 15:45:00,57.34,57.35,57.33,57.33,29190.0,50.4453,50.4541,50.4365,50.4365,29190.0
2019-04-11 15:50:00,57.33,57.38,57.32,57.37,164395.0,50.4365,50.4805,50.4277,50.4717,164395.0
2019-04-11 15:55:00,57.37,57.39,57.35,57.35,146825.0,50.4717,50.4893,50.4541,50.4541,146825.0
2019-04-12 09:30:00,57.83,57.94,57.7,57.86,217457.0,50.8764,50.9732,50.762,50.9028,217457.0
2019-04-12 09:35:00,57.87,57.88,57.77,57.87,166772.0,50.9116,50.9204,50.8236,50.9116,166772.0
2019-04-12 09:40:00,57.87,57.95,57.85,57.88,69003.0,50.9116,50.982,50.894,50.9204,69003.0
2019-04-12 09:45:00,57.89,57.99,57.89,57.92,49799.0,50.9292,51.0171,50.9292,50.9556,49799.0
2019-04-12 09:50:00,57.92,58.04,57.92,58.0,84062.0,50.9556,51.0611,50.9556,51.0259,84062.0
2019-04-12 09:55:00,58.01,58.05,57.98,58.03,25113.0,51.0347,51.0699,51.0083,51.0523,25113.0
2019-04-12 10:00:00,58.03,58.04,57.94,57.98,87787.0,51.0523,51.0611,50.9732,51.0083,87787.0
2019-04-12 10:05:00,57.97,58.02,57.94,57.96,66460.0,50.9996,51.0435,50.9732,50.9908,66460.0
2019-04-12 10:10:00,57.97,57.97,57.86,57.88,26441.0,50.9996,50.9996,50.9028,50.9204,26441.0
2019-04-12 10:15:00,57.89,57.9,57.79,57.81,66709.0,50.9292,50.938,50.8412,50.8588,66709.0
2019-04-12 10:20:00,57.8,57.89,57.8,57.88,166191.0,50.85,50.9292,50.85,50.9204,166191.0
2019-04-12 10:25:00,57.88,57.92,57.87,57.88,64548.0,50.9204,50.9556,50.9116,50.9204,64548.0
2019-04-12 10:30:00,57.89,57.92,57.85,57.86,34669.0,50.9292,50.9556,50.894,50.9028,34669.0
2019-04-12 10:35:00,57.85,57.87,57.78,57.79,30347.0,50.894,50.9116,50.8324,50.8412,30347.0
2019-04-12 10:40:00,57.79,57.79,57.74,57.77,121245.0,50.8412,50.8412,50.7972,50.8236,121245.0
2019-04-12 10:45:00,57.77,57.8,57.7,57.73,48407.0,50.8236,50.85,50.762,50.7884,48407.0
2019-04-12 10:50:00,57.73,57.74,57.69,57.74,22656.0,50.7884,50.7972,50.7532,50.7972,22656.0
2019-04-12 10:55:00,57.74,57.75,57.7,57.7,20077.0,50.7972,50.806,50.762,50.762,20077.0
2019-04-12 11:00:00,57.7,57.7,57.65,57.67,36104.0,50.762,50.762,50.718,50.7356,36104.0
2019-04-12 11:05:00,57.66,57.71,57.65,57.71,12486.0,50.7268,50.7708,50.718,50.7708,12486.0
2019-04-12 11:10:00,57.71,57.75,57.7,57.73,38954.0,50.7708,50.806,50.762,50.7884,38954.0
2019-04-12 11:15:00,57.73,57.74,57.69,57.73,26434.0,50.7884,50.7972,50.7532,50.7884,26434.0
2019-04-12 11:20:00,57.73,57.79,57.71,57.78,10643.0,50.7884,50.8412,50.7708,50.8324,10643.0
2019-04-12 11:25:00,57.78,57.83,57.77,57.8,42985.0,50.8324,50.8764,50.8236,50.85,42985.0
2019-04-12 11:30:00,57.8,57.81,57.77,57.8,21235.0,50.85,50.8588,50.8236,50.85,21235.0
2019-04-12 11:35:00,57.8,57.82,57.77,57.77,14366.0,50.85,50.8676,50.8236,50.8236,14366.0
2019-04-12 11:40:00,57.77,57.8,57.75,57.79,37456.0,50.8236,50.85,50.806,50.8412,37456.0
2019-04-12 11:45:00,57.8,57.81,57.77,57.8,18062.0,50.85,50.8588,50.8236,50.85,18062.0
2019-04-12 11:50:00,57.81,57.87,57.8,57.87,13180.0,50.8588,50.9116,50.85,50.9116,13180.0
2019-04-12 11:55:00,57.87,57.88,57.85,57.86,30738.0,50.9116,50.9204,50.894,50.9028,30738.0
2019-04-12 12:00:00,57.85,57.86,57.81,57.85,27558.0,50.894,50.9028,50.8588,50.894,27558.0
2019-04-12 12:05:00,57.86,57.93,57.86,57.92,25600.0,50.9028,50.9644,50.9028,50.9556,25600.0
2019-04-12 12:10:00,57.92,57.92,57.88,57.91,18145.0,50.9556,50.9556,50.9204,50.9468,18145.0
2019-04-12 12:15:00,57.91,57.96,57.91,57.95,75878.0,50.9468,50.9908,50.9468,50.982,75878.0
2019-04-12 12:20:00,57.96,57.97,57.94,57.97,15366.0,50.9908,50.9996,50.9732,50.9996,15366.0
2019-04-12 12:25:00,57.97,57.98,57.94,57.96,21880.0,50.9996,51.0083,50.9732,50.9908,21880.0
2019-04-12 12:30:00,57.96,57.97,57.96,57.97,6829.0,50.9908,50.9996,50.9908,50.9996,6829.0
2019-04-12 12:35:00,57.96,57.97,57.94,57.97,9774.0,50.9908,50.9996,50.9732,50.9996,9774.0
2019-04-12 12:40:00,57.96,58.0,57.96,57.98,13822.0,50.9908,51.0259,50.9908,51.0083,13822.0
2019-04-12 12:45:00,57.98,57.99,57.95,57.97,22938.0,51.0083,51.0171,50.982,50.9996,22938.0
2019-04-12 12:50:00,57.97,58.01,57.97,58.0,18710.0,50.9996,51.0347,50.9996,51.0259,18710.0
2019-04-12 12:55:00,58.0,58.02,57.98,58.02,9227.0,51.0259,51.0435,51.0083,51.0435,9227.0
2019-04-12 13:00:00,58.02,58.04,58.01,58.02,11448.0,51.0435,51.0611,51.0347,51.0435,11448.0
2019-04-12 13:05:00,58.03,58.06,58.02,58.02,119631.0,51.0523,51.0787,51.0435,51.0435,119631.0
2019-04-12 13:10:00,58.03,58.08,58.03,58.08,3350.0,51.0523,51.0963,51.0523,51.0963,3350.0
2019-04-12 13:15:00,58.09,58.09,58.07,58.07,16529.0,51.1051,51.1051,51.0875,51.0875,16529.0
2019-04-12 13:20:00,58.07,58.08,58.05,58.07,55610.0,51.0875,51.0963,51.0699,51.0875,55610.0
2019-04-12 13:25:00,58.06,58.06,58.03,58.03,25490.0,51.0787,51.0787,51.0523,51.0523,25490.0
2019-04-12 13:30:00,58.03,58.05,58.01,58.04,36296.0,51.0523,51.0699,51.0347,51.0611,36296.0
2019-04-12 13:35:00,58.04,58.06,58.04,58.05,18709.0,51.0611,51.0787,51.0611,51.0699,18709.0
2019-04-12 13:40:00,58.05,58.06,58.01,58.04,24692.0,51.0699,51.0787,51.0347,51.0611,24692.0
2019-04-12 13:45:00,58.05,58.07,58.03,58.05,29604.0,51.0699,51.0875,51.0523,51.0699,29604.0
2019-04-12 13:50:00,58.05,58.08,58.04,58.07,16101.0,51.0699,51.0963,51.0611,51.0875,16101.0
2019-04-12 13:55:00,58.08,58.08,58.05,58.07,12829.0,51.0963,51.0963,51.0699,51.0875,12829.0
2019-04-12 14:00:00,58.07,58.11,58.06,58.07,19441.0,51.0875,51.1227,51.0787,51.0875,19441.0
2019-04-12 14:05:00,58.08,58.11,58.08,58.08,8620.0,51.0963,51.1227,51.0963,51.0963,8620.0
2019-04-12 14:10:00,58.09,58.1,58.07,58.1,9312.0,51.1051,51.1139,51.0875,51.1139,9312.0
2019-04-12 14:15:00,58.09,58.1,58.08,58.1,8185.0,51.1051,51.1139,51.0963,51.1139,8185.0
2019-04-12 14:20:00,58.09,58.09,58.05,58.08,47674.0,51.1051,51.1051,51.0699,51.0963,47674.0
2019-04-12 14:25:00,58.08,58.08,58.04,58.04,22115.0,51.0963,51.0963,51.0611,51.0611,22115.0
2019-04-12 14:30:00,58.04,58.07,58.03,58.04,54210.0,51.0611,51.0875,51.0523,51.0611,54210.0
2019-04-12 14:35:00,58.04,58.07,58.02,58.04,29263.0,51.0611,51.0875,51.0435,51.0611,29263.0
2019-04-12 14:40:00,58.05,58.05,58.03,58.03,14713.0,51.0699,51.0699,51.0523,51.0523,14713.0
2019-04-12 14:45:00,58.03,58.05,58.02,58.05,28273.0,51.0523,51.0699,51.0435,51.0699,28273.0
2019-04-12 14:50:00,58.04,58.07,58.04,58.06,19747.0,51.0611,51.0875,51.0611,51.0787,19747.0
2019-04-12 14:55:00,58.06,58.07,58.05,58.06,25367.0,51.0787,51.0875,51.0699,51.0787,25367.0
2019-04-12 15:00:00,58.05,58.07,58.01,58.06,41689.0,51.0699,51.0875,51.0347,51.0787,41689.0
2019-04-12 15:05:00,58.05,58.07,58.03,58.06,43871.0,51.0699,51.0875,51.0523,51.0787,43871.0
2019-04-12 15:10:00,58.05,58.08,58.04,58.07,46979.0,51.0699,51.0963,51.0611,51.0875,46979.0
2019-04-12 15:15:00,58.08,58.1,58.05,58.06,47561.0,51.0963,51.1139,51.0699,51.0787,47561.0
2019-04-12 15:20:00,58.06,58.06,58.04,58.05,58084.0,51.0787,51.0787,51.0611,51.0699,58084.0
2019-04-12 15:25:00,58.05,58.08,58.04,58.07,27162.0,51.0699,51.0963,51.0611,51.0875,27162.0
2019-04-12 15:30:00,58.07,58.1,58.06,58.1,64512.0,51.0875,51.1139,51.0787,51.1139,64512.0
2019-04-12 15:35:00,58.1,58.12,58.08,58.1,46610.0,51.1139,51.1315,51.0963,51.1139,46610.0
2019-04-12 15:40:00,58.1,58.11,58.07,58.1,28546.0,51.1139,51.1227,51.0875,51.1139,28546.0
2019-04-12 15:45:00,58.09,58.1,58.07,58.07,33878.0,51.1051,51.1139,51.0875,51.0875,33878.0
2019-04-12 15:50:00,58.07,58.08,58.04,58.07,103459.0,51.0875,51.0963,51.0611,51.0875,103459.0
2019-04-12 15:55:00,58.07,58.12,58.07,58.12,225792.0,51.0875,51.1315,51.0875,51.1315,225792.0
2019-04-15 09:30:00,58.12,58.16,57.98,58.13,119637.0,51.1315,51.1667,51.0083,51.1403,119637.0
2019-04-15 09:35:00,58.12,58.12,57.92,57.92,113052.0,51.1315,51.1315,50.9556,50.9556,113052.0
2019-04-15 09:40:00,57.91,57.91,57.82,57.83,73380.0,50.9468,50.9468,50.8676,50.8764,73380.0
2019-04-15 09:45:00,57.83,57.89,57.79,57.88,40063.0,50.8764,50.9292,50.8412,50.9204,40063.0
2019-04-15 09:50:00,57.89,57.94,57.87,57.94,28575.0,50.9292,50.9732,50.9116,50.9732,28575.0
2019-04-15 09:55:00,57.95,58.01,57.94,57.96,45913.0,50.982,51.0347,50.9732,50.9908,45913.0
2019-04-15 10:00:00,57.96,58.11,57.96,58.06,64728.0,50.9908,51.1227,50.9908,51.0787,64728.0
2019-04-15 10:05:00,58.06,58.07,57.96,57.96,73585.0,51.0787,51.0875,50.9908,50.9908,73585.0
2019-04-15 10:10:00,57.95,57.97,57.9,57.9,26216.0,50.982,50.9996,50.938,50.938,26216.0
2019-04-15 10:15:00,57.9,57.94,57.89,57.92,30946.0,50.938,50.9732,50.9292,50.9556,30946.0
2019-04-15 10:20:00,57.93,57.96,57.89,57.93,106016.0,50.9644,50.9908,50.9292,50.9644,106016.0
2019-04-15 10:25:00,57.92,57.94,57.84,57.84,86686.0,50.9556,50.9732,50.8852,50.8852,86686.0
2019-04-15 10:30:00,57.84,57.84,57.78,57.79,70936.0,50.8852,50.8852,50.8324,50.8412,70936.0
2019-04-15 10:35:00,57.79,57.83,57.77,57.83,51438.0,50.8412,50.8764,50.8236,50.8764,51438.0
2019-04-15 10:40:00,57.83,57.88,57.82,57.82,28340.0,50.8764,50.9204,50.8676,50.8676,28340.0
2019-04-15 10:45:00,57.82,57.87,57.81,57.86,93130.0,50.8676,50.9116,50.8588,50.9028,93130.0
2019-04-15 10:50:00,57.86,57.94,57.86,57.94,20590.0,50.9028,50.9732,50.9028,50.9732,20590.0
2019-04-15 10:55:00,57.93,57.95,57.9,57.93,29534.0,50.9644,50.982,50.938,50.9644,29534.0
2019-04-15 11:00:00,57.94,57.98,57.92,57.94,24713.0,50.9732,51.0083,50.9556,50.9732,24713.0
2019-04-15 11:05:00,57.94,57.96,57.9,57.93,18869.0,50.9732,50.9908,50.938,50.9644,18869.0
2019-04-15 11:10:00,57.92,57.95,57.91,57.94,33489.0,50.9556,50.982,50.9468,50.9732,33489.0
2019-04-15 11:15:00,57.94,57.95,57.89,57.91,13800.0,50.9732,50.982,50.9292,50.9468,13800.0
2019-04-15 11:20:00,57.91,57.93,57.89,57.9,15650.0,50.9468,50.9644,50.9292,50.938,15650.0
2019-04-15 11:25:00,57.89,57.92,57.87,57.92,18321.0,50.9292,50.9556,50.9116,50.9556,18321.0
2019-04-15 11:30:00,57.91,57.94,57.88,57.92,15054.0,50.9468,50.9732,50.9204,50.9556,15054.0
2019-04-15 11:35:00,57.92,57.95,57.9,57.92,8751.0,50.9556,50.982,50.938,50.9556,8751.0
2019-04-15 11:40:00,57.91,57.93,57.88,57.89,14235.0,50.9468,50.9644,50.9204,50.9292,14235.0
2019-04-15 11:45:00,57.89,57.91,57.87,57.9,16512.0,50.9292,50.9468,50.9116,50.938,16512.0
2019-04-15 11:50:00,57.9,57.93,57.89,57.9,20309.0,50.938,50.9644,50.9292,50.938,20309.0
2019-04-15 11:55:00,57.91,57.93,57.88,57.88,28979.0,50.9468,50.9644,50.9204,50.9204,28979.0
2019-04-15 12:00:00,57.89,57.89,57.83,57.83,31937.0,50.9292,50.9292,50.8764,50.8764,31937.0
2019-04-15 12:05:00,57.83,57.87,57.81,57.81,24782.0,50.8764,50.9116,50.8588,50.8588,24782.0
2019-04-15 12:10:00,57.8,57.83,57.8,57.82,13398.0,50.85,50.8764,50.85,50.8676,13398.0
2019-04-15 12:15:00,57.81,57.83,57.79,57.83,9700.0,50.8588,50.8764,50.8412,50.8764,9700.0
2019-04-15 12:20:00,57.83,57.85,57.83,57.84,11801.0,50.8764,50.894,50.8764,50.8852,11801.0
2019-04-15 12:25:00,57.83,57.84,57.8,57.82,10729.0,50.8764,50.8852,50.85,50.8676,10729.0
2019-04-15 12:30:00,57.82,57.84,57.8,57.8,22551.0,50.8676,50.8852,50.85,50.85,22551.0
2019-04-15 12:35:00,57.8,57.84,57.78,57.83,14263.0,50.85,50.8852,50.8324,50.8764,14263.0
2019-04-15 12:40:00,57.83,57.84,57.81,57.82,15733.0,50.8764,50.8852,50.8588,50.8676,15733.0
2019-04-15 12:45:00,57.81,57.81,57.79,57.8,8239.0,50.8588,50.8588,50.8412,50.85,8239.0
2019-04-15 12:50:00,57.8,57.82,57.78,57.81,15874.0,50.85,50.8676,50.8324,50.8588,15874.0
2019-04-15 12:55:00,57.81,57.84,57.81,57.83,6434.0,50.8588,50.8852,50.8588,50.8764,6434.0
2019-04-15 13:00:00,57.82,57.87,57.81,57.87,9361.0,50.8676,50.9116,50.8588,50.9116,9361.0
2019-04-15 13:05:00,57.87,57.91,57.87,57.89,109464.0,50.9116,50.9468,50.9116,50.9292,109464.0
2019-04-15 13:10:00,57.9,57.91,57.87,57.89,14634.0,50.938,50.9468,50.9116,50.9292,14634.0
2019-04-15 13:15:00,57.9,57.91,57.88,57.88,16135.0,50.938,50.9468,50.9204,50.9204,16135.0
2019-04-15 13:20:00,57.88,57.89,57.86,57.88,10503.0,50.9204,50.9292,50.9028,50.9204,10503.0
2019-04-15 13:25:00,57.88,57.91,57.87,57.91,7641.0,50.9204,50.9468,50.9116,50.9468,7641.0
2019-04-15 13:30:00,57.9,57.92,57.9,57.91,18308.0,50.938,50.9556,50.938,50.9468,18308.0
2019-04-15 13:35:00,57.91,57.93,57.9,57.91,27313.0,50.9468,50.9644,50.938,50.9468,27313.0
2019-04-15 13:40:00,57.91,57.92,57.89,57.9,9537.0,50.9468,50.9556,50.9292,50.938,9537.0
2019-04-15 13:45:00,57.9,57.9,57.87,57.88,14586.0,50.938,50.938,50.9116,50.9204,14586.0
2019-04-15 13:50:00,57.88,57.89,57.87,57.89,15219.0,50.9204,50.9292,50.9116,50.9292,15219.0
2019-04-15 13:55:00,57.89,57.91,57.88,57.9,19464.0,50.9292,50.9468,50.9204,50.938,19464.0
2019-04-15 14:00:00,57.9,57.91,57.87,57.9,19241.0,50.938,50.9468,50.9116,50.938,19241.0
2019-04-15 14:05:00,57.89,57.9,57.88,57.89,7896.0,50.9292,50.938,50.9204,50.9292,7896.0
2019-04-15 14:10:00,57.88,57.89,57.86,57.87,15729.0,50.9204,50.9292,50.9028,50.9116,15729.0
2019-04-15 14:15:00,57.87,57.9,57.87,57.87,10733.0,50.9116,50.938,50.9116,50.9116,10733.0
2019-04-15 14:20:00,57.87,57.87,57.84,57.85,9576.0,50.9116,50.9116,50.8852,50.894,9576.0
2019-04-15 14:25:00,57.84,57.85,57.83,57.84,7887.0,50.8852,50.894,50.8764,50.8852,7887.0
2019-04-15 14:30:00,57.84,57.86,57.8,57.8,16295.0,50.8852,50.9028,50.85,50.85,16295.0
2019-04-15 14:35:00,57.8,57.81,57.79,57.8,19505.0,50.85,50.8588,50.8412,50.85,19505.0
2019-04-15 14:40:00,57.8,57.81,57.76,57.77,11057.0,50.85,50.8588,50.8148,50.8236,11057.0
2019-04-15 14:45:00,57.77,57.78,57.75,57.76,13225.0,50.8236,50.8324,50.806,50.8148,13225.0
2019-04-15 14:50:00,57.76,57.8,57.75,57.77,57190.0,50.8148,50.85,50.806,50.8236,57190.0
2019-04-15 14:55:00,57.76,57.83,57.75,57.83,31267.0,50.8148,50.8764,50.806,50.8764,31267.0
2019-04-15 15:00:00,57.83,57.84,57.82,57.83,19945.0,50.8764,50.8852,50.8676,50.8764,19945.0
2019-04-15 15:05:00,57.83,57.86,57.82,57.85,25732.0,50.8764,50.9028,50.8676,50.894,25732.0
2019-04-15 15:10:00,57.85,57.87,57.82,57.82,13412.0,50.894,50.9116,50.8676,50.8676,13412.0
2019-04-15 15:15:00,57.82,57.83,57.8,57.82,13434.0,50.8676,50.8764,50.85,50.8676,13434.0
2019-04-15 15:20:00,57.82,57.83,57.79,57.8,22549.0,50.8676,50.8764,50.8412,50.85,22549.0
2019-04-15 15:25:00,57.8,57.82,57.79,57.82,23240.0,50.85,50.8676,50.8412,50.8676,23240.0
2019-04-15 15:30:00,57.82,57.83,57.78,57.79,57374.0,50.8676,50.8764,50.8324,50.8412,57374.0
2019-04-15 15:35:00,57.79,57.8,57.76,57.77,32132.0,50.8412,50.85,50.8148,50.8236,32132.0
2019-04-15 15:40:00,57.77,57.79,57.76,57.78,33361.0,50.8236,50.8412,50.8148,50.8324,33361.0
2019-04-15 15:45:00,57.78,57.81,57.78,57.79,25888.0,50.8324,50.8588,50.8324,50.8412,25888.0
2019-04-15 15:50:00,57.79,57.82,57.78,57.82,49864.0,50.8412,50.8676,50.8324,50.8676,49864.0
2019-04-15 15:55:00,57.82,57.86,57.82,57.84,160953.0,50.8676,50.9028,50.8676,50.8852,160953.0
2019-04-16 09:30:00,57.79,57.8,57.67,57.76,156660.0,50.8412,50.85,50.7356,50.8148,156660.0
2019-04-16 09:35:00,57.77,57.81,57.69,57.72,87221.0,50.8236,50.8588,50.7532,50.7796,87221.0
2019-04-16 09:40:00,57.73,57.76,57.64,57.67,81331.0,50.7884,50.8148,50.7092,50.7356,81331.0
2019-04-16 09:45:00,57.66,57.69,57.56,57.59,52207.0,50.7268,50.7532,50.6389,50.6652,52207.0
2019-04-16 09:50:00,57.59,57.62,57.56,57.59,86891.0,50.6652,50.6916,50.6389,50.6652,86891.0
2019-04-16 09:55:00,57.58,57.62,57.56,57.6,51370.0,50.6564,50.6916,50.6389,50.674,51370.0
2019-04-16 10:00:00,57.61,57.72,57.6,57.69,47702.0,50.6828,50.7796,50.674,50.7532,47702.0
2019-04-16 10:05:00,57.7,57.72,57.62,57.62,28662.0,50.762,50.7796,50.6916,50.6916,28662.0
2019-04-16 10:10:00,57.63,57.64,57.59,57.63,60608.0,50.7004,50.7092,50.6652,50.7004,60608.0
2019-04-16 10:15:00,57.63,57.65,57.6,57.6,38451.0,50.7004,50.718,50.674,50.674,38451.0
2019-04-16 10:20:00,57.6,57.66,57.59,57.61,34440.0,50.674,50.7268,50.6652,50.6828,34440.0
2019-04-16 10:25:00,57.62,57.65,57.59,57.63,36883.0,50.6916,50.718,50.6652,50.7004,36883.0
2019-04-16 10:30:00,57.63,57.64,57.58,57.58,23735.0,50.7004,50.7092,50.6564,50.6564,23735.0
2019-04-16 10:35:00,57.58,57.62,57.57,57.58,13438.0,50.6564,50.6916,50.6476,50.6564,13438.0
2019-04-16 10:40:00,57.58,57.66,57.58,57.61,55646.0,50.6564,50.7268,50.6564,50.6828,55646.0
2019-04-16 10:45:00,57.62,57.66,57.58,57.59,91733.0,50.6916,50.7268,50.6564,50.6652,91733.0
2019-04-16 10:50:00,57.59,57.61,57.54,57.6,33278.0,50.6652,50.6828,50.6213,50.674,33278.0
2019-04-16 10:55:00,57.59,57.59,57.52,57.54,27358.0,50.6652,50.6652,50.6037,50.6213,27358.0
2019-04-16 11:00:00,57.54,57.59,57.53,57.58,51103.0,50.6213,50.6652,50.6125,50.6564,51103.0
2019-04-16 11:05:00,57.57,57.63,57.56,57.6,53637.0,50.6476,50.7004,50.6389,50.674,53637.0
2019-04-16 11:10:00,57.62,57.67,57.61,57.67,15473.0,50.6916,50.7356,50.6828,50.7356,15473.0
2019-04-16 11:15:00,57.67,57.69,57.63,57.65,24555.0,50.7356,50.7532,50.7004,50.718,24555.0
2019-04-16 11:20:00,57.65,57.67,57.64,57.66,18354.0,50.718,50.7356,50.7092,50.7268,18354.0
2019-04-16 11:25:00,57.66,57.68,57.65,57.66,13436.0,50.7268,50.7444,50.718,50.7268,13436.0
2019-04-16 11:30:00,57.66,57.66,57.6,57.61,79887.0,50.7268,50.7268,50.674,50.6828,79887.0
2019-04-16 11:35:00,57.61,57.62,57.57,57.58,38142.0,50.6828,50.6916,50.6476,50.6564,38142.0
2019-04-16 11:40:00,57.59,57.63,57.58,57.63,13021.0,50.6652,50.7004,50.6564,50.7004,13021.0
2019-04-16 11:45:00,57.64,57.7,57.63,57.68,27771.0,50.7092,50.762,50.7004,50.7444,27771.0
2019-04-16 11:50:00,57.7,57.76,57.7,57.74,20889.0,50.762,50.8148,50.762,50.7972,20889.0
2019-04-16 11:55:00,57.74,57.76,57.73,57.75,17956.0,50.7972,50.8148,50.7884,50.806,17956.0
2019-04-16 12:00:00,57.75,57.78,57.74,57.76,34047.0,50.806,50.8324,50.7972,50.8148,34047.0
2019-04-16 12:05:00,57.77,57.78,57.75,57.78,12621.0,50.8236,50.8324,50.806,50.8324,12621.0
2019-04-16 12:10:00,57.78,57.8,57.77,57.8,44279.0,50.8324,50.85,50.8236,50.85,44279.0
2019-04-16 12:15:00,57.79,57.8,57.77,57.79,32667.0,50.8412,50.85,50.8236,50.8412,32667.0
2019-04-16 12:20:00,57.78,57.8,57.77,57.79,19023.0,50.8324,50.85,50.8236,50.8412,19023.0
2019-04-16 12:25:00,57.79,57.81,57.78,57.79,16250.0,50.8412,50.8588,50.8324,50.8412,16250.0
2019-04-16 12:30:00,57.79,57.81,57.77,57.78,18245.0,50.8412,50.8588,50.8236,50.8324,18245.0
2019-04-16 12:35:00,57.77,57.78,57.75,57.77,33214.0,50.8236,50.8324,50.806,50.8236,33214.0
2019-04-16 12:40:00,57.77,57.78,57.74,57.77,69988.0,50.8236,50.8324,50.7972,50.8236,69988.0
2019-04-16 12:45:00,57.76,57.77,57.73,57.74,7409.0,50.8148,50.8236,50.7884,50.7972,7409.0
2019-04-16 12:50:00,57.75,57.77,57.74,57.75,9857.0,50.806,50.8236,50.7972,50.806,9857.0
2019-04-16 12:55:00,57.75,57.8,57.75,57.77,18286.0,50.806,50.85,50.806,50.8236,18286.0
2019-04-16 13:00:00,57.78,57.79,57.76,57.78,18488.0,50.8324,50.8412,50.8148,50.8324,18488.0
2019-04-16 13:05:00,57.77,57.8,57.77,57.79,10410.0,50.8236,50.85,50.8236,50.8412,10410.0
2019-04-16 13:10:00,57.79,57.79,57.77,57.77,8787.0,50.8412,50.8412,50.8236,50.8236,8787.0
2019-04-16 13:15:00,57.78,57.79,57.78,57.79,8159.0,50.8324,50.8412,50.8324,50.8412,8159.0
2019-04-16 13:20:00,57.8,57.81,57.78,57.8,18243.0,50.85,50.8588,50.8324,50.85,18243.0
2019-04-16 13:25:00,57.8,57.8,57.75,57.75,9291.0,50.85,50.85,50.806,50.806,9291.0
2019-04-16 13:30:00,57.76,57.78,57.75,57.76,25826.0,50.8148,50.8324,50.806,50.8148,25826.0
2019-04-16 13:35:00,57.76,57.78,57.75,57.78,6339.0,50.8148,50.8324,50.806,50.8324,6339.0
2019-04-16 13:40:00,57.77,57.8,57.76,57.8,10052.0,50.8236,50.85,50.8148,50.85,10052.0
2019-04-16 13:45:00,57.8,57.81,57.78,57.8,5945.0,50.85,50.8588,50.8324,50.85,5945.0
2019-04-16 13:50:00,57.8,57.82,57.79,57.79,12736.0,50.85,50.8676,50.8412,50.8412,12736.0
2019-04-16 13:55:00,57.8,57.83,57.78,57.83,18600.0,50.85,50.8764,50.8324,50.8764,18600.0
2019-04-16 14:00:00,57.83,57.84,57.81,57.81,17628.0,50.8764,50.8852,50.8588,50.8588,17628.0
2019-04-16 14:05:00,57.82,57.84,57.8,57.84,22590.0,50.8676,50.8852,50.85,50.8852,22590.0
2019-04-16 14:10:00,57.83,57.85,57.81,57.83,22010.0,50.8764,50.894,50.8588,50.8764,22010.0
2019-04-16 14:15:00,57.85,57.87,57.83,57.85,54691.0,50.894,50.9116,50.8764,50.894,54691.0
2019-04-16 14:20:00,57.86,57.87,57.84,57.87,24128.0,50.9028,50.9116,50.8852,50.9116,24128.0
2019-04-16 14:25:00,57.87,57.88,57.86,57.87,18805.0,50.9116,50.9204,50.9028,50.9116,18805.0
2019-04-16 14:30:00,57.88,57.93,57.87,57.92,23226.0,50.9204,50.9644,50.9116,50.9556,23226.0
2019-04-16 14:35:00,57.92,57.94,57.86,57.86,42369.0,50.9556,50.9732,50.9028,50.9028,42369.0
2019-04-16 14:40:00,57.85,57.9,57.85,57.88,22536.0,50.894,50.938,50.894,50.9204,22536.0
2019-04-16 14:45:00,57.88,57.9,57.87,57.89,16140.0,50.9204,50.938,50.9116,50.9292,16140.0
2019-04-16 14:50:00,57.89,57.93,57.89,57.92,15110.0,50.9292,50.9644,50.9292,50.9556,15110.0
2019-04-16 14:55:00,57.93,57.96,57.92,57.94,26505.0,50.9644,50.9908,50.9556,50.9732,26505.0
2019-04-16 15:00:00,57.95,57.99,57.95,57.98,34689.0,50.982,51.0171,50.982,51.0083,34689.0
2019-04-16 15:05:00,57.98,58.01,57.97,58.0,41969.0,51.0083,51.0347,50.9996,51.0259,41969.0
2019-04-16 15:10:00,58.0,58.01,57.99,58.01,37813.0,51.0259,51.0347,51.0171,51.0347,37813.0
2019-04-16 15:15:00,58.02,58.03,58.01,58.03,40948.0,51.0435,51.0523,51.0347,51.0523,40948.0
2019-04-16 15:20:00,58.03,58.07,58.03,58.07,58704.0,51.0523,51.0875,51.0523,51.0875,58704.0
2019-04-16 15:25:00,58.07,58.12,58.06,58.12,51354.0,51.0875,51.1315,51.0787,51.1315,51354.0
2019-04-16 15:30:00,58.11,58.12,57.99,58.01,164247.0,51.1227,51.1315,51.0171,51.0347,164247.0
2019-04-16 15:35:00,58.0,58.05,57.97,58.04,90107.0,51.0259,51.0699,50.9996,51.0611,90107.0
2019-04-16 15:40:00,58.04,58.04,58.01,58.02,44236.0,51.0611,51.0611,51.0347,51.0435,44236.0
2019-04-16 15:45:00,58.02,58.06,58.02,58.05,102388.0,51.0435,51.0787,51.0435,51.0699,102388.0
2019-04-16 15:50:00,58.05,58.08,58.04,58.06,151177.0,51.0699,51.0963,51.0611,51.0787,151177.0
2019-04-16 15:55:00,58.06,58.12,58.05,58.1,322800.0,51.0787,51.1315,51.0699,51.1139,322800.0
2019-04-17 09:30:00,58.23,58.44,58.23,58.4,124905.0,51.2283,51.413,51.2283,51.3778,124905.0
2019-04-17 09:35:00,58.4,58.5,58.35,58.49,91341.0,51.3778,51.4658,51.3339,51.457,91341.0
2019-04-17 09:40:00,58.48,58.5,58.42,58.44,50669.0,51.4482,51.4658,51.3954,51.413,50669.0
2019-04-17 09:45:00,58.45,58.46,58.32,58.33,46720.0,51.4218,51.4306,51.3075,51.3163,46720.0
2019-04-17 09:50:00,58.32,58.38,58.24,58.24,46809.0,51.3075,51.3603,51.2371,51.2371,46809.0
2019-04-17 09:55:00,58.23,58.32,58.22,58.3,42925.0,51.2283,51.3075,51.2195,51.2899,42925.0
2019-04-17 10:00:00,58.29,58.29,58.19,58.21,29309.0,51.2811,51.2811,51.1931,51.2107,29309.0
2019-04-17 10:05:00,58.22,58.22,58.09,58.09,37124.0,51.2195,51.2195,51.1051,51.1051,37124.0
2019-04-17 10:10:00,58.09,58.11,58.07,58.09,64460.0,51.1051,51.1227,51.0875,51.1051,64460.0
2019-04-17 10:15:00,58.09,58.09,58.01,58.01,31671.0,51.1051,51.1051,51.0347,51.0347,31671.0
2019-04-17 10:20:00,58.01,58.11,58.01,58.08,16764.0,51.0347,51.1227,51.0347,51.0963,16764.0
2019-04-17 10:25:00,58.07,58.17,58.07,58.17,18551.0,51.0875,51.1755,51.0875,51.1755,18551.0
2019-04-17 10:30:00,58.17,58.19,58.13,58.17,25431.0,51.1755,51.1931,51.1403,51.1755,25431.0
2019-04-17 10:35:00,58.17,58.2,58.11,58.11,27246.0,51.1755,51.2019,51.1227,51.1227,27246.0
2019-04-17 10:40:00,58.11,58.14,58.09,58.09,23612.0,51.1227,51.1491,51.1051,51.1051,23612.0
2019-04-17 10:45:00,58.1,58.1,58.06,58.08,24446.0,51.1139,51.1139,51.0787,51.0963,24446.0
2019-04-17 10:50:00,58.07,58.07,57.97,58.01,49090.0,51.0875,51.0875,50.9996,51.0347,49090.0
2019-04-17 10:55:00,58.01,58.03,57.96,57.96,19879.0,51.0347,51.0523,50.9908,50.9908,19879.0
2019-04-17 11:00:00,57.97,58.01,57.97,58.0,36944.0,50.9996,51.0347,50.9996,51.0259,36944.0
2019-04-17 11:05:00,58.0,58.04,57.99,57.99,29649.0,51.0259,51.0611,51.0171,51.0171,29649.0
2019-04-17 11:10:00,57.99,57.99,57.95,57.97,49463.0,51.0171,51.0171,50.982,50.9996,49463.0
2019-04-17 11:15:00,57.97,58.03,57.96,58.03,18566.0,50.9996,51.0523,50.9908,51.0523,18566.0
2019-04-17 11:20:00,58.03,58.04,57.98,57.99,35280.0,51.0523,51.0611,51.0083,51.0171,35280.0
2019-04-17 11:25:00,57.98,57.99,57.92,57.93,53857.0,51.0083,51.0171,50.9556,50.9644,53857.0
2019-04-17 11:30:00,57.93,57.93,57.86,57.87,93852.0,50.9644,50.9644,50.9028,50.9116,93852.0
2019-04-17 11:35:00,57.87,57.92,57.87,57.91,46079.0,50.9116,50.9556,50.9116,50.9468,46079.0
2019-04-17 11:40:00,57.91,57.93,57.91,57.92,53368.0,50.9468,50.9644,50.9468,50.9556,53368.0
2019-04-17 11:45:00,57.92,57.99,57.91,57.99,91354.0,50.9556,51.0171,50.9468,51.0171,91354.0
2019-04-17 11:50:00,57.99,58.01,57.95,57.98,36114.0,51.0171,51.0347,50.982,51.0083,36114.0
2019-04-17 11:55:00,57.98,57.99,57.89,57.92,26513.0,51.0083,51.0171,50.9292,50.9556,26513.0
2019-04-17 12:00:00,57.91,57.95,57.9,57.91,28797.0,50.9468,50.982,50.938,50.9468,28797.0
2019-04-17 12:05:00,57.91,57.92,57.87,57.9,33257.0,50.9468,50.9556,50.9116,50.938,33257.0
2019-04-17 12:10:00,57.9,57.91,57.88,57.89,36592.0,50.938,50.9468,50.9204,50.9292,36592.0
2019-04-17 12:15:00,57.9,57.91,57.87,57.88,14661.0,50.938,50.9468,50.9116,50.9204,14661.0
2019-04-17 12:20:00,57.88,57.9,57.85,57.87,20821.0,50.9204,50.938,50.894,50.9116,20821.0
2019-04-17 12:25:00,57.87,57.89,57.85,57.89,12151.0,50.9116,50.9292,50.894,50.9292,12151.0
2019-04-17 12:30:00,57.89,57.92,57.88,57.89,35677.0,50.9292,50.9556,50.9204,50.9292,35677.0
2019-04-17 12:35:00,57.89,57.97,57.88,57.95,15929.0,50.9292,50.9996,50.9204,50.982,15929.0
2019-04-17 12:40:00,57.95,57.96,57.93,57.94,12939.0,50.982,50.9908,50.9644,50.9732,12939.0
2019-04-17 12:45:00,57.93,57.94,57.9,57.9,15845.0,50.9644,50.9732,50.938,50.938,15845.0
2019-04-17 12:50:00,57.91,57.94,57.91,57.91,13398.0,50.9468,50.9732,50.9468,50.9468,13398.0
2019-04-17 12:55:00,57.91,57.96,57.91,57.91,17725.0,50.9468,50.9908,50.9468,50.9468,17725.0
2019-04-17 13:00:00,57.91,57.92,57.89,57.9,21315.0,50.9468,50.9556,50.9292,50.938,21315.0
2019-04-17 13:05:00,57.91,57.92,57.88,57.9,21056.0,50.9468,50.9556,50.9204,50.938,21056.0
2019-04-17 13:10:00,57.89,57.9,57.87,57.88,15670.0,50.9292,50.938,50.9116,50.9204,15670.0
2019-04-17 13:15:00,57.89,57.9,57.86,57.87,25247.0,50.9292,50.938,50.9028,50.9116,25247.0
2019-04-17 13:20:00,57.87,57.91,57.85,57.89,79452.0,50.9116,50.9468,50.894,50.9292,79452.0
2019-04-17 13:25:00,57.89,57.9,57.84,57.85,11954.0,50.9292,50.938,50.8852,50.894,11954.0
2019-04-17 13:30:00,57.86,57.93,57.86,57.92,10450.0,50.9028,50.9644,50.9028,50.9556,10450.0
2019-04-17 13:35:00,57.93,57.93,57.89,57.92,16544.0,50.9644,50.9644,50.9292,50.9556,16544.0
2019-04-17 13:40:00,57.93,57.94,57.92,57.93,11943.0,50.9644,50.9732,50.9556,50.9644,11943.0
2019-04-17 13:45:00,57.92,57.93,57.87,57.88,15969.0,50.9556,50.9644,50.9116,50.9204,15969.0
2019-04-17 13:50:00,57.88,57.89,57.83,57.87,18990.0,50.9204,50.9292,50.8764,50.9116,18990.0
2019-04-17 13:55:00,57.87,57.88,57.86,57.86,3858.0,50.9116,50.9204,50.9028,50.9028,3858.0
2019-04-17 14:00:00,57.87,57.87,57.84,57.86,20467.0,50.9116,50.9116,50.8852,50.9028,20467.0
2019-04-17 14:05:00,57.86,57.87,57.85,57.86,23512.0,50.9028,50.9116,50.894,50.9028,23512.0
2019-04-17 14:10:00,57.87,57.87,57.82,57.83,53470.0,50.9116,50.9116,50.8676,50.8764,53470.0
2019-04-17 14:15:00,57.83,57.87,57.83,57.85,32874.0,50.8764,50.9116,50.8764,50.894,32874.0
2019-04-17 14:20:00,57.85,57.85,57.79,57.8,23620.0,50.894,50.894,50.8412,50.85,23620.0
2019-04-17 14:25:00,57.8,57.8,57.75,57.78,42575.0,50.85,50.85,50.806,50.8324,42575.0
2019-04-17 14:30:00,57.79,57.84,57.79,57.81,22767.0,50.8412,50.8852,50.8412,50.8588,22767.0
2019-04-17 14:35:00,57.82,57.82,57.78,57.8,47451.0,50.8676,50.8676,50.8324,50.85,47451.0
2019-04-17 14:40:00,57.8,57.8,57.76,57.77,14457.0,50.85,50.85,50.8148,50.8236,14457.0
2019-04-17 14:45:00,57.78,57.8,57.76,57.8,12517.0,50.8324,50.85,50.8148,50.85,12517.0
2019-04-17 14:50:00,57.8,57.84,57.8,57.84,16881.0,50.85,50.8852,50.85,50.8852,16881.0
2019-04-17 14:55:00,57.84,57.87,57.83,57.84,30310.0,50.8852,50.9116,50.8764,50.8852,30310.0
2019-04-17 15:00:00,57.84,57.89,57.84,57.86,23006.0,50.8852,50.9292,50.8852,50.9028,23006.0
2019-04-17 15:05:00,57.86,57.87,57.84,57.85,14866.0,50.9028,50.9116,50.8852,50.894,14866.0
2019-04-17 15:10:00,57.86,57.86,57.83,57.84,27357.0,50.9028,50.9028,50.8764,50.8852,27357.0
2019-04-17 15:15:00,57.85,57.86,57.83,57.85,57351.0,50.894,50.9028,50.8764,50.894,57351.0
2019-04-17 15:20:00,57.84,57.84,57.82,57.83,12709.0,50.8852,50.8852,50.8676,50.8764,12709.0
2019-04-17 15:25:00,57.82,57.83,57.79,57.8,22450.0,50.8676,50.8764,50.8412,50.85,22450.0
2019-04-17 15:30:00,57.81,57.81,57.78,57.8,56146.0,50.8588,50.8588,50.8324,50.85,56146.0
2019-04-17 15:35:00,57.8,57.83,57.79,57.82,53466.0,50.85,50.8764,50.8412,50.8676,53466.0
2019-04-17 15:40:00,57.82,57.86,57.82,57.84,73991.0,50.8676,50.9028,50.8676,50.8852,73991.0
2019-04-17 15:45:00,57.85,57.85,57.78,57.79,86793.0,50.894,50.894,50.8324,50.8412,86793.0
2019-04-17 15:50:00,57.78,57.81,57.76,57.8,72149.0,50.8324,50.8588,50.8148,50.85,72149.0
2019-04-17 15:55:00,57.8,57.8,57.73,57.75,467772.0,50.85,50.85,50.7884,50.806,467772.0
2019-04-18 09:30:00,57.8,57.8,57.73,57.74,94855.0,50.85,50.85,50.7884,50.7972,94855.0
2019-04-18 09:35:00,57.74,57.81,57.7,57.76,84160.0,50.7972,50.8588,50.762,50.8148,84160.0
2019-04-18 09:40:00,57.77,57.94,57.77,57.94,58126.0,50.8236,50.9732,50.8236,50.9732,58126.0
2019-04-18 09:45:00,57.95,57.95,57.81,57.91,85350.0,50.982,50.982,50.8588,50.9468,85350.0
2019-04-18 09:50:00,57.93,57.97,57.91,57.93,25804.0,50.9644,50.9996,50.9468,50.9644,25804.0
2019-04-18 09:55:00,57.93,57.93,57.87,57.87,57542.0,50.9644,50.9644,50.9116,50.9116,57542.0
2019-04-18 10:00:00,57.87,57.89,57.82,57.88,53441.0,50.9116,50.9292,50.8676,50.9204,53441.0
2019-04-18 10:05:00,57.88,57.9,57.79,57.79,56743.0,50.9204,50.938,50.8412,50.8412,56743.0
2019-04-18 10:10:00,57.79,57.79,57.71,57.72,39113.0,50.8412,50.8412,50.7708,50.7796,39113.0
2019-04-18 10:15:00,57.71,57.71,57.66,57.69,69522.0,50.7708,50.7708,50.7268,50.7532,69522.0
2019-04-18 10:20:00,57.68,57.7,57.58,57.6,22906.0,50.7444,50.762,50.6564,50.674,22906.0
2019-04-18 10:25:00,57.6,57.67,57.59,57.65,14427.0,50.674,50.7356,50.6652,50.718,14427.0
2019-04-18 10:30:00,57.65,57.66,57.61,57.64,24158.0,50.718,50.7268,50.6828,50.7092,24158.0
2019-04-18 10:35:00,57.64,57.66,57.59,57.61,10378.0,50.7092,50.7268,50.6652,50.6828,10378.0
2019-04-18 10:40:00,57.61,57.61,57.54,57.54,31169.0,50.6828,50.6828,50.6213,50.6213,31169.0
2019-04-18 10:45:00,57.53,57.57,57.52,57.54,26282.0,50.6125,50.6476,50.6037,50.6213,26282.0
2019-04-18 10:50:00,57.54,57.57,57.52,57.57,38746.0,50.6213,50.6476,50.6037,50.6476,38746.0
2019-04-18 10:55:00,57.58,57.66,57.57,57.65,41922.0,50.6564,50.7268,50.6476,50.718,41922.0
2019-04-18 11:00:00,57.65,57.69,57.63,57.66,61375.0,50.718,50.7532,50.7004,50.7268,61375.0
2019-04-18 11:05:00,57.66,57.78,57.66,57.75,105064.0,50.7268,50.8324,50.7268,50.806,105064.0
2019-04-18 11:10:00,57.75,57.75,57.69,57.7,20816.0,50.806,50.806,50.7532,50.762,20816.0
2019-04-18 11:15:00,57.72,57.73,57.67,57.67,44780.0,50.7796,50.7884,50.7356,50.7356,44780.0
2019-04-18 11:20:00,57.66,57.66,57.59,57.62,55307.0,50.7268,50.7268,50.6652,50.6916,55307.0
2019-04-18 11:25:00,57.62,57.66,57.59,57.65,26262.0,50.6916,50.7268,50.6652,50.718,26262.0
2019-04-18 11:30:00,57.65,57.7,57.65,57.69,18834.0,50.718,50.762,50.718,50.7532,18834.0
2019-04-18 11:35:00,57.69,57.7,57.64,57.7,27898.0,50.7532,50.762,50.7092,50.762,27898.0
2019-04-18 11:40:00,57.69,57.69,57.65,57.68,134953.0,50.7532,50.7532,50.718,50.7444,134953.0
2019-04-18 11:45:00,57.68,57.71,57.65,57.71,19491.0,50.7444,50.7708,50.718,50.7708,19491.0
2019-04-18 11:50:00,57.71,57.72,57.68,57.69,12620.0,50.7708,50.7796,50.7444,50.7532,12620.0
2019-04-18 11:55:00,57.69,57.76,57.69,57.73,8461.0,50.7532,50.8148,50.7532,50.7884,8461.0
2019-04-18 12:00:00,57.74,57.75,57.69,57.7,29825.0,50.7972,50.806,50.7532,50.762,29825.0
2019-04-18 12:05:00,57.7,57.73,57.7,57.72,12298.0,50.762,50.7884,50.762,50.7796,12298.0
2019-04-18 12:10:00,57.73,57.74,57.69,57.69,22632.0,50.7884,50.7972,50.7532,50.7532,22632.0
2019-04-18 12:15:00,57.69,57.69,57.67,57.69,27271.0,50.7532,50.7532,50.7356,50.7532,27271.0
2019-04-18 12:20:00,57.69,57.7,57.66,57.67,32664.0,50.7532,50.762,50.7268,50.7356,32664.0
2019-04-18 12:25:00,57.66,57.66,57.62,57.64,26329.0,50.7268,50.7268,50.6916,50.7092,26329.0
2019-04-18 12:30:00,57.64,57.67,57.63,57.66,18919.0,50.7092,50.7356,50.7004,50.7268,18919.0
2019-04-18 12:35:00,57.66,57.66,57.63,57.66,20364.0,50.7268,50.7268,50.7004,50.7268,20364.0
2019-04-18 12:40:00,57.66,57.69,57.65,57.68,9552.0,50.7268,50.7532,50.718,50.7444,9552.0
2019-04-18 12:45:00,57.67,57.71,57.67,57.69,18066.0,50.7356,50.7708,50.7356,50.7532,18066.0
2019-04-18 12:50:00,57.69,57.7,57.68,57.7,22824.0,50.7532,50.762,50.7444,50.762,22824.0
2019-04-18 12:55:00,57.7,57.74,57.69,57.71,11464.0,50.762,50.7972,50.7532,50.7708,11464.0
2019-04-18 13:00:00,57.71,57.72,57.68,57.68,221642.0,50.7708,50.7796,50.7444,50.7444,221642.0
2019-04-18 13:05:00,57.7,57.71,57.68,57.68,33066.0,50.762,50.7708,50.7444,50.7444,33066.0
2019-04-18 13:10:00,57.68,57.71,57.67,57.7,15826.0,50.7444,50.7708,50.7356,50.762,15826.0
2019-04-18 13:15:00,57.71,57.71,57.68,57.7,35243.0,50.7708,50.7708,50.7444,50.762,35243.0
2019-04-18 13:20:00,57.7,57.71,57.69,57.7,27324.0,50.762,50.7708,50.7532,50.762,27324.0
2019-04-18 13:25:00,57.7,57.76,57.69,57.76,28032.0,50.762,50.8148,50.7532,50.8148,28032.0
2019-04-18 13:30:00,57.75,57.76,57.72,57.72,10959.0,50.806,50.8148,50.7796,50.7796,10959.0
2019-04-18 13:35:00,57.71,57.71,57.67,57.69,18681.0,50.7708,50.7708,50.7356,50.7532,18681.0
2019-04-18 13:40:00,57.7,57.75,57.7,57.75,4748.0,50.762,50.806,50.762,50.806,4748.0
2019-04-18 13:45:00,57.75,57.79,57.74,57.79,14273.0,50.806,50.8412,50.7972,50.8412,14273.0
2019-04-18 13:50:00,57.79,57.8,57.76,57.78,14017.0,50.8412,50.85,50.8148,50.8324,14017.0
2019-04-18 13:55:00,57.77,57.79,57.76,57.77,70808.0,50.8236,50.8412,50.8148,50.8236,70808.0
2019-04-18 14:00:00,57.77,57.8,57.77,57.79,33210.0,50.8236,50.85,50.8236,50.8412,33210.0
2019-04-18 14:05:00,57.79,57.8,57.78,57.79,23337.0,50.8412,50.85,50.8324,50.8412,23337.0
2019-04-18 14:10:00,57.79,57.8,57.76,57.76,34810.0,50.8412,50.85,50.8148,50.8148,34810.0
2019-04-18 14:15:00,57.75,57.8,57.75,57.8,18083.0,50.806,50.85,50.806,50.85,18083.0
2019-04-18 14:20:00,57.8,57.82,57.79,57.82,9941.0,50.85,50.8676,50.8412,50.8676,9941.0
2019-04-18 14:25:00,57.82,57.83,57.79,57.83,21171.0,50.8676,50.8764,50.8412,50.8764,21171.0
2019-04-18 14:30:00,57.82,57.86,57.81,57.85,42555.0,50.8676,50.9028,50.8588,50.894,42555.0
2019-04-18 14:35:00,57.84,57.87,57.84,57.85,42447.0,50.8852,50.9116,50.8852,50.894,42447.0
2019-04-18 14:40:00,57.86,57.9,57.85,57.88,43103.0,50.9028,50.938,50.894,50.9204,43103.0
2019-04-18 14:45:00,57.88,57.88,57.85,57.86,21959.0,50.9204,50.9204,50.894,50.9028,21959.0
2019-04-18 14:50:00,57.86,57.87,57.85,57.87,16153.0,50.9028,50.9116,50.894,50.9116,16153.0
2019-04-18 14:55:00,57.87,57.89,57.87,57.88,22637.0,50.9116,50.9292,50.9116,50.9204,22637.0
2019-04-18 15:00:00,57.88,57.88,57.84,57.86,10121.0,50.9204,50.9204,50.8852,50.9028,10121.0
2019-04-18 15:05:00,57.86,57.88,57.85,57.86,13101.0,50.9028,50.9204,50.894,50.9028,13101.0
2019-04-18 15:10:00,57.86,57.89,57.86,57.88,10585.0,50.9028,50.9292,50.9028,50.9204,10585.0
2019-04-18 15:15:00,57.88,57.88,57.85,57.86,14192.0,50.9204,50.9204,50.894,50.9028,14192.0
2019-04-18 15:20:00,57.87,57.89,57.87,57.88,15777.0,50.9116,50.9292,50.9116,50.9204,15777.0
2019-04-18 15:25:00,57.89,57.89,57.86,57.89,32037.0,50.9292,50.9292,50.9028,50.9292,32037.0
2019-04-18 15:30:00,57.88,57.89,57.83,57.88,100058.0,50.9204,50.9292,50.8764,50.9204,100058.0
2019-04-18 15:35:00,57.87,57.88,57.8,57.83,41682.0,50.9116,50.9204,50.85,50.8764,41682.0
2019-04-18 15:40:00,57.83,57.84,57.79,57.8,57141.0,50.8764,50.8852,50.8412,50.85,57141.0
2019-04-18 15:45:00,57.81,57.83,57.8,57.8,63900.0,50.8588,50.8764,50.85,50.85,63900.0
2019-04-18 15:50:00,57.8,57.82,57.75,57.79,318789.0,50.85,50.8676,50.806,50.8412,318789.0
2019-04-18 15:55:00,57.78,57.82,57.78,57.81,330698.0,50.8324,50.8676,50.8324,50.8588,330698.0
2019-04-22 09:30:00,57.6,57.79,57.6,57.72,112021.0,50.674,50.8412,50.674,50.7796,112021.0
2019-04-22 09:35:00,57.71,57.71,57.54,57.56,288503.0,50.7708,50.7708,50.6213,50.6389,288503.0
2019-04-22 09:40:00,57.57,57.64,57.53,57.55,75761.0,50.6476,50.7092,50.6125,50.6301,75761.0
2019-04-22 09:45:00,57.55,57.64,57.55,57.61,42419.0,50.6301,50.7092,50.6301,50.6828,42419.0
2019-04-22 09:50:00,57.61,57.63,57.56,57.58,22532.0,50.6828,50.7004,50.6389,50.6564,22532.0
2019-04-22 09:55:00,57.58,57.6,57.55,57.58,9437.0,50.6564,50.674,50.6301,50.6564,9437.0
2019-04-22 10:00:00,57.58,57.59,57.52,57.53,33904.0,50.6564,50.6652,50.6037,50.6125,33904.0
2019-04-22 10:05:00,57.54,57.57,57.46,57.48,112964.0,50.6213,50.6476,50.5509,50.5685,112964.0
2019-04-22 10:10:00,57.47,57.51,57.46,57.48,99202.0,50.5597,50.5949,50.5509,50.5685,99202.0
2019-04-22 10:15:00,57.47,57.47,57.42,57.46,47442.0,50.5597,50.5597,50.5157,50.5509,47442.0
2019-04-22 10:20:00,57.45,57.51,57.43,57.49,43060.0,50.5421,50.5949,50.5245,50.5773,43060.0
2019-04-22 10:25:00,57.49,57.56,57.49,57.55,53681.0,50.5773,50.6389,50.5773,50.6301,53681.0
2019-04-22 10:30:00,57.55,57.6,57.53,57.54,37642.0,50.6301,50.674,50.6125,50.6213,37642.0
2019-04-22 10:35:00,57.57,57.59,57.52,57.54,21265.0,50.6476,50.6652,50.6037,50.6213,21265.0
2019-04-22 10:40:00,57.54,57.57,57.52,57.52,24445.0,50.6213,50.6476,50.6037,50.6037,24445.0
2019-04-22 10:45:00,57.52,57.61,57.5,57.61,66455.0,50.6037,50.6828,50.5861,50.6828,66455.0
2019-04-22 10:50:00,57.61,57.62,57.56,57.6,23160.0,50.6828,50.6916,50.6389,50.674,23160.0
2019-04-22 10:55:00,57.6,57.64,57.59,57.61,40746.0,50.674,50.7092,50.6652,50.6828,40746.0
2019-04-22 11:00:00,57.6,57.61,57.52,57.53,46321.0,50.674,50.6828,50.6037,50.6125,46321.0
2019-04-22 11:05:00,57.52,57.58,57.51,57.55,28861.0,50.6037,50.6564,50.5949,50.6301,28861.0
2019-04-22 11:10:00,57.55,57.6,57.54,57.59,18048.0,50.6301,50.674,50.6213,50.6652,18048.0
2019-04-22 11:15:00,57.59,57.59,57.55,57.55,13530.0,50.6652,50.6652,50.6301,50.6301,13530.0
2019-04-22 11:20:00,57.56,57.6,57.56,57.57,10397.0,50.6389,50.674,50.6389,50.6476,10397.0
2019-04-22 11:25:00,57.58,57.62,57.55,57.58,21676.0,50.6564,50.6916,50.6301,50.6564,21676.0
2019-04-22 11:30:00,57.58,57.63,57.58,57.61,25465.0,50.6564,50.7004,50.6564,50.6828,25465.0
2019-04-22 11:35:00,57.63,57.66,57.61,57.64,21559.0,50.7004,50.7268,50.6828,50.7092,21559.0
2019-04-22 11:40:00,57.65,57.68,57.61,57.61,47098.0,50.718,50.7444,50.6828,50.6828,47098.0
2019-04-22 11:45:00,57.61,57.63,57.6,57.62,19804.0,50.6828,50.7004,50.674,50.6916,19804.0
2019-04-22 11:50:00,57.62,57.62,57.57,57.58,23391.0,50.6916,50.6916,50.6476,50.6564,23391.0
2019-04-22 11:55:00,57.58,57.58,57.55,57.57,17905.0,50.6564,50.6564,50.6301,50.6476,17905.0
2019-04-22 12:00:00,57.57,57.57,57.55,57.56,31149.0,50.6476,50.6476,50.6301,50.6389,31149.0
2019-04-22 12:05:00,57.57,57.6,57.54,57.59,18783.0,50.6476,50.674,50.6213,50.6652,18783.0
2019-04-22 12:10:00,57.59,57.59,57.54,57.55,10914.0,50.6652,50.6652,50.6213,50.6301,10914.0
2019-04-22 12:15:00,57.55,57.56,57.53,57.55,27901.0,50.6301,50.6389,50.6125,50.6301,27901.0
2019-04-22 12:20:00,57.55,57.57,57.54,57.54,11800.0,50.6301,50.6476,50.6213,50.6213,11800.0
2019-04-22 12:25:00,57.54,57.54,57.52,57.54,12610.0,50.6213,50.6213,50.6037,50.6213,12610.0
2019-04-22 12:30:00,57.53,57.54,57.51,57.52,19988.0,50.6125,50.6213,50.5949,50.6037,19988.0
2019-04-22 12:35:00,57.51,57.53,57.51,57.53,5853.0,50.5949,50.6125,50.5949,50.6125,5853.0
2019-04-22 12:40:00,57.54,57.56,57.52,57.55,9775.0,50.6213,50.6389,50.6037,50.6301,9775.0
2019-04-22 12:45:00,57.55,57.59,57.55,57.59,12586.0,50.6301,50.6652,50.6301,50.6652,12586.0
2019-04-22 12:50:00,57.59,57.59,57.54,57.55,16586.0,50.6652,50.6652,50.6213,50.6301,16586.0
2019-04-22 12:55:00,57.55,57.55,57.53,57.54,9548.0,50.6301,50.6301,50.6125,50.6213,9548.0
2019-04-22 13:00:00,57.53,57.53,57.5,57.52,12345.0,50.6125,50.6125,50.5861,50.6037,12345.0
2019-04-22 13:05:00,57.52,57.53,57.51,57.53,8150.0,50.6037,50.6125,50.5949,50.6125,8150.0
2019-04-22 13:10:00,57.53,57.56,57.53,57.55,10363.0,50.6125,50.6389,50.6125,50.6301,10363.0
2019-04-22 13:15:00,57.55,57.57,57.55,57.55,9185.0,50.6301,50.6476,50.6301,50.6301,9185.0
2019-04-22 13:20:00,57.55,57.57,57.54,57.57,7155.0,50.6301,50.6476,50.6213,50.6476,7155.0
2019-04-22 13:25:00,57.56,57.57,57.55,57.55,8936.0,50.6389,50.6476,50.6301,50.6301,8936.0
2019-04-22 13:30:00,57.56,57.56,57.54,57.55,17065.0,50.6389,50.6389,50.6213,50.6301,17065.0
2019-04-22 13:35:00,57.56,57.57,57.55,57.56,13625.0,50.6389,50.6476,50.6301,50.6389,13625.0
2019-04-22 13:40:00,57.56,57.58,57.55,57.58,13713.0,50.6389,50.6564,50.6301,50.6564,13713.0
2019-04-22 13:45:00,57.58,57.59,57.57,57.59,8505.0,50.6564,50.6652,50.6476,50.6652,8505.0
2019-04-22 13:50:00,57.58,57.59,57.54,57.54,17613.0,50.6564,50.6652,50.6213,50.6213,17613.0
2019-04-22 13:55:00,57.54,57.56,57.52,57.55,18557.0,50.6213,50.6389,50.6037,50.6301,18557.0
2019-04-22 14:00:00,57.55,57.56,57.53,57.55,13221.0,50.6301,50.6389,50.6125,50.6301,13221.0
2019-04-22 14:05:00,57.55,57.55,57.51,57.52,17954.0,50.6301,50.6301,50.5949,50.6037,17954.0
2019-04-22 14:10:00,57.52,57.53,57.5,57.5,27883.0,50.6037,50.6125,50.5861,50.5861,27883.0
2019-04-22 14:15:00,57.5,57.51,57.49,57.5,19878.0,50.5861,50.5949,50.5773,50.5861,19878.0
2019-04-22 14:20:00,57.49,57.51,57.47,57.5,14159.0,50.5773,50.5949,50.5597,50.5861,14159.0
2019-04-22 14:25:00,57.5,57.52,57.48,57.5,16000.0,50.5861,50.6037,50.5685,50.5861,16000.0
2019-04-22 14:30:00,57.49,57.5,57.45,57.46,432846.0,50.5773,50.5861,50.5421,50.5509,432846.0
2019-04-22 14:35:00,57.46,57.46,57.42,57.43,83272.0,50.5509,50.5509,50.5157,50.5245,83272.0
2019-04-22 14:40:00,57.42,57.47,57.42,57.46,90160.0,50.5157,50.5597,50.5157,50.5509,90160.0
2019-04-22 14:45:00,57.46,57.46,57.43,57.44,19855.0,50.5509,50.5509,50.5245,50.5333,19855.0
2019-04-22 14:50:00,57.43,57.44,57.41,57.43,25662.0,50.5245,50.5333,50.5069,50.5245,25662.0
2019-04-22 14:55:00,57.43,57.46,57.43,57.45,14072.0,50.5245,50.5509,50.5245,50.5421,14072.0
2019-04-22 15:00:00,57.44,57.44,57.4,57.4,25250.0,50.5333,50.5333,50.4981,50.4981,25250.0
2019-04-22 15:05:00,57.41,57.41,57.38,57.39,19746.0,50.5069,50.5069,50.4805,50.4893,19746.0
2019-04-22 15:10:00,57.39,57.4,57.35,57.37,87364.0,50.4893,50.4981,50.4541,50.4717,87364.0
2019-04-22 15:15:00,57.37,57.41,57.36,57.41,83243.0,50.4717,50.5069,50.4629,50.5069,83243.0
2019-04-22 15:20:00,57.4,57.43,57.4,57.42,18557.0,50.4981,50.5245,50.4981,50.5157,18557.0
2019-04-22 15:25:00,57.43,57.43,57.38,57.38,36127.0,50.5245,50.5245,50.4805,50.4805,36127.0
2019-04-22 15:30:00,57.38,57.4,57.38,57.39,93458.0,50.4805,50.4981,50.4805,50.4893,93458.0
2019-04-22 15:35:00,57.39,57.41,57.38,57.41,31092.0,50.4893,50.5069,50.4805,50.5069,31092.0
2019-04-22 15:40:00,57.4,57.42,57.39,57.39,37497.0,50.4981,50.5157,50.4893,50.4893,37497.0
2019-04-22 15:45:00,57.39,57.4,57.39,57.39,90915.0,50.4893,50.4981,50.4893,50.4893,90915.0
2019-04-22 15:50:00,57.4,57.43,57.39,57.42,125839.0,50.4981,50.5245,50.4893,50.5157,125839.0
2019-04-22 15:55:00,57.42,57.44,57.4,57.43,457237.0,50.5157,50.5333,50.4981,50.5245,457237.0
2019-04-23 09:30:00,57.38,57.41,57.21,57.32,344357.0,50.4805,50.5069,50.3309,50.4277,344357.0
2019-04-23 09:35:00,57.32,57.37,57.22,57.36,83805.0,50.4277,50.4717,50.3397,50.4629,83805.0
2019-04-23 09:40:00,57.36,57.39,57.29,57.39,53082.0,50.4629,50.4893,50.4013,50.4893,53082.0
2019-04-23 09:45:00,57.38,57.38,57.24,57.25,32829.0,50.4805,50.4805,50.3573,50.3661,32829.0
2019-04-23 09:50:00,57.25,57.29,57.2,57.29,23403.0,50.3661,50.4013,50.3221,50.4013,23403.0
2019-04-23 09:55:00,57.28,57.31,57.24,57.29,40000.0,50.3925,50.4189,50.3573,50.4013,40000.0
2019-04-23 10:00:00,57.29,57.36,57.28,57.36,105695.0,50.4013,50.4629,50.3925,50.4629,105695.0
2019-04-23 10:05:00,57.35,57.35,57.27,57.28,45503.0,50.4541,50.4541,50.3837,50.3925,45503.0
2019-04-23 10:10:00,57.28,57.34,57.28,57.33,29327.0,50.3925,50.4453,50.3925,50.4365,29327.0
2019-04-23 10:15:00,57.33,57.36,57.3,57.31,107416.0,50.4365,50.4629,50.4101,50.4189,107416.0
2019-04-23 10:20:00,57.3,57.37,57.28,57.33,25006.0,50.4101,50.4717,50.3925,50.4365,25006.0
2019-04-23 10:25:00,57.34,57.35,57.31,57.34,64220.0,50.4453,50.4541,50.4189,50.4453,64220.0
2019-04-23 10:30:00,57.34,57.37,57.29,57.31,74464.0,50.4453,50.4717,50.4013,50.4189,74464.0
2019-04-23 10:35:00,57.32,57.4,57.3,57.39,34597.0,50.4277,50.4981,50.4101,50.4893,34597.0
2019-04-23 10:40:00,57.38,57.45,57.37,57.45,75769.0,50.4805,50.5421,50.4717,50.5421,75769.0
2019-04-23 10:45:00,57.45,57.45,57.36,57.37,141889.0,50.5421,50.5421,50.4629,50.4717,141889.0
2019-04-23 10:50:00,57.37,57.44,57.36,57.42,35195.0,50.4717,50.5333,50.4629,50.5157,35195.0
2019-04-23 10:55:00,57.43,57.48,57.42,57.46,29621.0,50.5245,50.5685,50.5157,50.5509,29621.0
2019-04-23 11:00:00,57.46,57.52,57.46,57.48,70514.0,50.5509,50.6037,50.5509,50.5685,70514.0
2019-04-23 11:05:00,57.48,57.53,57.47,57.52,67438.0,50.5685,50.6125,50.5597,50.6037,67438.0
2019-04-23 11:10:00,57.52,57.6,57.52,57.6,40044.0,50.6037,50.674,50.6037,50.674,40044.0
2019-04-23 11:15:00,57.6,57.64,57.56,57.59,63574.0,50.674,50.7092,50.6389,50.6652,63574.0
2019-04-23 11:20:00,57.58,57.64,57.55,57.64,75657.0,50.6564,50.7092,50.6301,50.7092,75657.0
2019-04-23 11:25:00,57.64,57.7,57.62,57.69,221900.0,50.7092,50.762,50.6916,50.7532,221900.0
2019-04-23 11:30:00,57.68,57.75,57.65,57.72,92564.0,50.7444,50.806,50.718,50.7796,92564.0
2019-04-23 11:35:00,57.71,57.72,57.68,57.71,50394.0,50.7708,50.7796,50.7444,50.7708,50394.0
2019-04-23 11:40:00,57.7,57.7,57.61,57.61,91277.0,50.762,50.762,50.6828,50.6828,91277.0
2019-04-23 11:45:00,57.61,57.69,57.6,57.69,42814.0,50.6828,50.7532,50.674,50.7532,42814.0
2019-04-23 11:50:00,57.69,57.74,57.67,57.74,69668.0,50.7532,50.7972,50.7356,50.7972,69668.0
2019-04-23 11:55:00,57.74,57.74,57.68,57.69,30957.0,50.7972,50.7972,50.7444,50.7532,30957.0
2019-04-23 12:00:00,57.7,57.8,57.6,57.77,2142157.0,50.762,50.85,50.674,50.8236,2142157.0
2019-04-23 12:05:00,57.78,57.84,57.77,57.83,60806.0,50.8324,50.8852,50.8236,50.8764,60806.0
2019-04-23 12:10:00,57.83,57.86,57.8,57.83,56583.0,50.8764,50.9028,50.85,50.8764,56583.0
2019-04-23 12:15:00,57.83,57.87,57.83,57.83,27396.0,50.8764,50.9116,50.8764,50.8764,27396.0
2019-04-23 12:20:00,57.83,57.84,57.8,57.8,31456.0,50.8764,50.8852,50.85,50.85,31456.0
2019-04-23 12:25:00,57.81,57.83,57.8,57.81,45030.0,50.8588,50.8764,50.85,50.8588,45030.0
2019-04-23 12:30:00,57.82,57.82,57.76,57.78,37217.0,50.8676,50.8676,50.8148,50.8324,37217.0
2019-04-23 12:35:00,57.78,57.79,57.77,57.78,32715.0,50.8324,50.8412,50.8236,50.8324,32715.0
2019-04-23 12:40:00,57.79,57.81,57.77,57.8,24645.0,50.8412,50.8588,50.8236,50.85,24645.0
2019-04-23 12:45:00,57.79,57.82,57.77,57.8,178763.0,50.8412,50.8676,50.8236,50.85,178763.0
2019-04-23 12:50:00,57.79,57.8,57.76,57.79,63713.0,50.8412,50.85,50.8148,50.8412,63713.0
2019-04-23 12:55:00,57.8,57.83,57.79,57.81,185615.0,50.85,50.8764,50.8412,50.8588,185615.0
2019-04-23 13:00:00,57.81,57.82,57.81,57.81,25000.0,50.8588,50.8676,50.8588,50.8588,25000.0
2019-04-23 13:05:00,57.81,57.82,57.77,57.78,45077.0,50.8588,50.8676,50.8236,50.8324,45077.0
2019-04-23 13:10:00,57.79,57.8,57.78,57.8,56918.0,50.8412,50.85,50.8324,50.85,56918.0
2019-04-23 13:15:00,57.8,57.81,57.76,57.77,25410.0,50.85,50.8588,50.8148,50.8236,25410.0
2019-04-23 13:20:00,57.78,57.8,57.77,57.78,49789.0,50.8324,50.85,50.8236,50.8324,49789.0
2019-04-23 13:25:00,57.78,57.79,57.76,57.76,56771.0,50.8324,50.8412,50.8148,50.8148,56771.0
2019-04-23 13:30:00,57.75,57.77,57.75,57.77,56876.0,50.806,50.8236,50.806,50.8236,56876.0
2019-04-23 13:35:00,57.77,57.79,57.76,57.77,32576.0,50.8236,50.8412,50.8148,50.8236,32576.0
2019-04-23 13:40:00,57.77,57.78,57.75,57.78,55898.0,50.8236,50.8324,50.806,50.8324,55898.0
2019-04-23 13:45:00,57.79,57.8,57.77,57.78,51612.0,50.8412,50.85,50.8236,50.8324,51612.0
2019-04-23 13:50:00,57.78,57.78,57.75,57.76,18514.0,50.8324,50.8324,50.806,50.8148,18514.0
2019-04-23 13:55:00,57.77,57.77,57.74,57.75,37316.0,50.8236,50.8236,50.7972,50.806,37316.0
2019-04-23 14:00:00,57.74,57.74,57.7,57.72,54663.0,50.7972,50.7972,50.762,50.7796,54663.0
2019-04-23 14:05:00,57.72,57.73,57.7,57.71,18595.0,50.7796,50.7884,50.762,50.7708,18595.0
2019-04-23 14:10:00,57.72,57.72,57.69,57.7,33174.0,50.7796,50.7796,50.7532,50.762,33174.0
2019-04-23 14:15:00,57.7,57.7,57.67,57.68,31143.0,50.762,50.762,50.7356,50.7444,31143.0
2019-04-23 14:20:00,57.68,57.69,57.66,57.67,23838.0,50.7444,50.7532,50.7268,50.7356,23838.0
2019-04-23 14:25:00,57.67,57.71,57.66,57.71,96004.0,50.7356,50.7708,50.7268,50.7708,96004.0
2019-04-23 14:30:00,57.71,57.73,57.7,57.71,137387.0,50.7708,50.7884,50.762,50.7708,137387.0
2019-04-23 14:35:00,57.71,57.74,57.71,57.71,20425.0,50.7708,50.7972,50.7708,50.7708,20425.0
2019-04-23 14:40:00,57.7,57.71,57.69,57.69,22201.0,50.762,50.7708,50.7532,50.7532,22201.0
2019-04-23 14:45:00,57.68,57.71,57.67,57.69,28364.0,50.7444,50.7708,50.7356,50.7532,28364.0
2019-04-23 14:50:00,57.69,57.69,57.65,57.67,28210.0,50.7532,50.7532,50.718,50.7356,28210.0
2019-04-23 14:55:00,57.68,57.7,57.67,57.69,24360.0,50.7444,50.762,50.7356,50.7532,24360.0
2019-04-23 15:00:00,57.68,57.69,57.65,57.68,32130.0,50.7444,50.7532,50.718,50.7444,32130.0
2019-04-23 15:05:00,57.68,57.68,57.66,57.67,55905.0,50.7444,50.7444,50.7268,50.7356,55905.0
2019-04-23 15:10:00,57.67,57.69,57.66,57.68,44569.0,50.7356,50.7532,50.7268,50.7444,44569.0
2019-04-23 15:15:00,57.68,57.68,57.65,57.67,41995.0,50.7444,50.7444,50.718,50.7356,41995.0
2019-04-23 15:20:00,57.67,57.67,57.64,57.65,38012.0,50.7356,50.7356,50.7092,50.718,38012.0
2019-04-23 15:25:00,57.65,57.66,57.62,57.64,68025.0,50.718,50.7268,50.6916,50.7092,68025.0
2019-04-23 15:30:00,57.63,57.64,57.6,57.62,145195.0,50.7004,50.7092,50.674,50.6916,145195.0
2019-04-23 15:35:00,57.62,57.64,57.61,57.63,41752.0,50.6916,50.7092,50.6828,50.7004,41752.0
2019-04-23 15:40:00,57.62,57.63,57.61,57.61,50309.0,50.6916,50.7004,50.6828,50.6828,50309.0
2019-04-23 15:45:00,57.61,57.64,57.6,57.64,82681.0,50.6828,50.7092,50.674,50.7092,82681.0
2019-04-23 15:50:00,57.63,57.68,57.63,57.68,122511.0,50.7004,50.7444,50.7004,50.7444,122511.0
2019-04-23 15:55:00,57.68,57.7,57.63,57.67,433656.0,50.7444,50.762,50.7004,50.7356,433656.0
2019-04-24 09:30:00,57.63,57.7,57.4,57.47,149094.0,50.7004,50.762,50.4981,50.5597,149094.0
2019-04-24 09:35:00,57.47,57.6,57.46,57.55,108081.0,50.5597,50.674,50.5509,50.6301,108081.0
2019-04-24 09:40:00,57.55,57.62,57.5,57.5,60389.0,50.6301,50.6916,50.5861,50.5861,60389.0
2019-04-24 09:45:00,57.49,57.54,57.44,57.51,23555.0,50.5773,50.6213,50.5333,50.5949,23555.0
2019-04-24 09:50:00,57.51,57.6,57.5,57.59,32655.0,50.5949,50.674,50.5861,50.6652,32655.0
2019-04-24 09:55:00,57.6,57.63,57.58,57.61,19621.0,50.674,50.7004,50.6564,50.6828,19621.0
2019-04-24 10:00:00,57.61,57.66,57.6,57.65,25176.0,50.6828,50.7268,50.674,50.718,25176.0
2019-04-24 10:05:00,57.66,57.66,57.62,57.65,406554.0,50.7268,50.7268,50.6916,50.718,406554.0
2019-04-24 10:10:00,57.65,57.69,57.65,57.68,26537.0,50.718,50.7532,50.718,50.7444,26537.0
2019-04-24 10:15:00,57.68,57.76,57.67,57.75,38253.0,50.7444,50.8148,50.7356,50.806,38253.0
2019-04-24 10:20:00,57.76,57.77,57.74,57.76,89470.0,50.8148,50.8236,50.7972,50.8148,89470.0
2019-04-24 10:25:00,57.76,57.81,57.76,57.78,78951.0,50.8148,50.8588,50.8148,50.8324,78951.0
2019-04-24 10:30:00,57.78,57.79,57.69,57.7,43804.0,50.8324,50.8412,50.7532,50.762,43804.0
2019-04-24 10:35:00,57.7,57.74,57.69,57.72,57817.0,50.762,50.7972,50.7532,50.7796,57817.0
2019-04-24 10:40:00,57.72,57.72,57.64,57.65,42758.0,50.7796,50.7796,50.7092,50.718,42758.0
2019-04-24 10:45:00,57.65,57.67,57.64,57.64,36631.0,50.718,50.7356,50.7092,50.7092,36631.0
2019-04-24 10:50:00,57.64,57.64,57.6,57.6,33408.0,50.7092,50.7092,50.674,50.674,33408.0
2019-04-24 10:55:00,57.6,57.64,57.6,57.62,30834.0,50.674,50.7092,50.674,50.6916,30834.0
2019-04-24 11:00:00,57.63,57.66,57.6,57.65,54138.0,50.7004,50.7268,50.674,50.718,54138.0
2019-04-24 11:05:00,57.64,57.65,57.6,57.63,34226.0,50.7092,50.718,50.674,50.7004,34226.0
2019-04-24 11:10:00,57.63,57.63,57.56,57.56,28508.0,50.7004,50.7004,50.6389,50.6389,28508.0
2019-04-24 11:15:00,57.55,57.55,57.52,57.54,25893.0,50.6301,50.6301,50.6037,50.6213,25893.0
2019-04-24 11:20:00,57.54,57.55,57.49,57.5,25823.0,50.6213,50.6301,50.5773,50.5861,25823.0
2019-04-24 11:25:00,57.49,57.5,57.45,57.47,40908.0,50.5773,50.5861,50.5421,50.5597,40908.0
2019-04-24 11:30:00,57.48,57.48,57.44,57.47,29700.0,50.5685,50.5685,50.5333,50.5597,29700.0
2019-04-24 11:35:00,57.48,57.52,57.48,57.52,45595.0,50.5685,50.6037,50.5685,50.6037,45595.0
2019-04-24 11:40:00,57.52,57.56,57.52,57.55,19395.0,50.6037,50.6389,50.6037,50.6301,19395.0
2019-04-24 11:45:00,57.54,57.55,57.5,57.5,31000.0,50.6213,50.6301,50.5861,50.5861,31000.0
2019-04-24 11:50:00,57.51,57.51,57.46,57.48,59515.0,50.5949,50.5949,50.5509,50.5685,59515.0
2019-04-24 11:55:00,57.48,57.5,57.48,57.48,15575.0,50.5685,50.5861,50.5685,50.5685,15575.0
2019-04-24 12:00:00,57.48,57.48,57.43,57.45,24372.0,50.5685,50.5685,50.5245,50.5421,24372.0
2019-04-24 12:05:00,57.45,57.46,57.42,57.43,42891.0,50.5421,50.5509,50.5157,50.5245,42891.0
2019-04-24 12:10:00,57.44,57.46,57.43,57.44,59920.0,50.5333,50.5509,50.5245,50.5333,59920.0
2019-04-24 12:15:00,57.44,57.48,57.44,57.48,38284.0,50.5333,50.5685,50.5333,50.5685,38284.0
2019-04-24 12:20:00,57.47,57.48,57.45,57.46,15684.0,50.5597,50.5685,50.5421,50.5509,15684.0
2019-04-24 12:25:00,57.46,57.46,57.43,57.46,22521.0,50.5509,50.5509,50.5245,50.5509,22521.0
2019-04-24 12:30:00,57.46,57.47,57.45,57.46,23732.0,50.5509,50.5597,50.5421,50.5509,23732.0
2019-04-24 12:35:00,57.47,57.5,57.45,57.46,45360.0,50.5597,50.5861,50.5421,50.5509,45360.0
2019-04-24 12:40:00,57.46,57.49,57.46,57.48,23759.0,50.5509,50.5773,50.5509,50.5685,23759.0
2019-04-24 12:45:00,57.48,57.52,57.48,57.51,9601.0,50.5685,50.6037,50.5685,50.5949,9601.0
2019-04-24 12:50:00,57.52,57.53,57.48,57.5,23204.0,50.6037,50.6125,50.5685,50.5861,23204.0
2019-04-24 12:55:00,57.5,57.5,57.46,57.46,13265.0,50.5861,50.5861,50.5509,50.5509,13265.0
2019-04-24 13:00:00,57.45,57.45,57.42,57.43,18236.0,50.5421,50.5421,50.5157,50.5245,18236.0
2019-04-24 13:05:00,57.42,57.44,57.41,57.44,25730.0,50.5157,50.5333,50.5069,50.5333,25730.0
2019-04-24 13:10:00,57.44,57.45,57.4,57.41,16838.0,50.5333,50.5421,50.4981,50.5069,16838.0
2019-04-24 13:15:00,57.41,57.47,57.41,57.45,53538.0,50.5069,50.5597,50.5069,50.5421,53538.0
2019-04-24 13:20:00,57.45,57.49,57.45,57.49,9561.0,50.5421,50.5773,50.5421,50.5773,9561.0
2019-04-24 13:25:00,57.49,57.51,57.47,57.5,21013.0,50.5773,50.5949,50.5597,50.5861,21013.0
2019-04-24 13:30:00,57.5,57.5,57.48,57.5,15110.0,50.5861,50.5861,50.5685,50.5861,15110.0
2019-04-24 13:35:00,57.5,57.53,57.49,57.52,12436.0,50.5861,50.6125,50.5773,50.6037,12436.0
2019-04-24 13:40:00,57.53,57.53,57.5,57.52,76362.0,50.6125,50.6125,50.5861,50.6037,76362.0
2019-04-24 13:45:00,57.52,57.54,57.5,57.5,28323.0,50.6037,50.6213,50.5861,50.5861,28323.0
2019-04-24 13:50:00,57.51,57.52,57.48,57.52,62668.0,50.5949,50.6037,50.5685,50.6037,62668.0
2019-04-24 13:55:00,57.52,57.52,57.46,57.46,26579.0,50.6037,50.6037,50.5509,50.5509,26579.0
2019-04-24 14:00:00,57.46,57.51,57.45,57.5,27272.0,50.5509,50.5949,50.5421,50.5861,27272.0
2019-04-24 14:05:00,57.51,57.51,57.46,57.48,17308.0,50.5949,50.5949,50.5509,50.5685,17308.0
2019-04-24 14:10:00,57.48,57.5,57.46,57.47,90497.0,50.5685,50.5861,50.5509,50.5597,90497.0
2019-04-24 14:15:00,57.46,57.48,57.45,57.46,25549.0,50.5509,50.5685,50.5421,50.5509,25549.0
2019-04-24 14:20:00,57.46,57.46,57.43,57.44,24340.0,50.5509,50.5509,50.5245,50.5333,24340.0
2019-04-24 14:25:00,57.44,57.47,57.43,57.45,34446.0,50.5333,50.5597,50.5245,50.5421,34446.0
2019-04-24 14:30:00,57.44,57.5,57.44,57.48,14128.0,50.5333,50.5861,50.5333,50.5685,14128.0
2019-04-24 14:35:00,57.48,57.48,57.44,57.46,23261.0,50.5685,50.5685,50.5333,50.5509,23261.0
2019-04-24 14:40:00,57.46,57.49,57.46,57.48,16610.0,50.5509,50.5773,50.5509,50.5685,16610.0
2019-04-24 14:45:00,57.48,57.51,57.47,57.51,29937.0,50.5685,50.5949,50.5597,50.5949,29937.0
2019-04-24 14:50:00,57.51,57.54,57.51,57.54,24234.0,50.5949,50.6213,50.5949,50.6213,24234.0
2019-04-24 14:55:00,57.54,57.56,57.53,57.54,42023.0,50.6213,50.6389,50.6125,50.6213,42023.0
2019-04-24 15:00:00,57.53,57.53,57.49,57.49,56781.0,50.6125,50.6125,50.5773,50.5773,56781.0
2019-04-24 15:05:00,57.49,57.53,57.49,57.53,37584.0,50.5773,50.6125,50.5773,50.6125,37584.0
2019-04-24 15:10:00,57.52,57.52,57.49,57.5,27832.0,50.6037,50.6037,50.5773,50.5861,27832.0
2019-04-24 15:15:00,57.5,57.51,57.49,57.5,19450.0,50.5861,50.5949,50.5773,50.5861,19450.0
2019-04-24 15:20:00,57.5,57.5,57.47,57.48,19663.0,50.5861,50.5861,50.5597,50.5685,19663.0
2019-04-24 15:25:00,57.48,57.48,57.46,57.47,15948.0,50.5685,50.5685,50.5509,50.5597,15948.0
2019-04-24 15:30:00,57.47,57.47,57.42,57.43,58728.0,50.5597,50.5597,50.5157,50.5245,58728.0
2019-04-24 15:35:00,57.43,57.43,57.4,57.4,35353.0,50.5245,50.5245,50.4981,50.4981,35353.0
2019-04-24 15:40:00,57.4,57.4,57.36,57.4,84179.0,50.4981,50.4981,50.4629,50.4981,84179.0
2019-04-24 15:45:00,57.4,57.42,57.38,57.4,97723.0,50.4981,50.5157,50.4805,50.4981,97723.0
2019-04-24 15:50:00,57.4,57.4,57.33,57.39,146199.0,50.4981,50.4981,50.4365,50.4893,146199.0
2019-04-24 15:55:00,57.38,57.39,57.33,57.33,224028.0,50.4805,50.4893,50.4365,50.4365,224028.0
2019-04-25 09:30:00,57.07,57.15,56.84,56.93,122437.0,50.2078,50.2782,50.0054,50.0846,122437.0
2019-04-25 09:35:00,56.93,56.94,56.82,56.85,184814.0,50.0846,50.0934,49.9878,50.0142,184814.0
2019-04-25 09:40:00,56.85,56.86,56.57,56.57,223660.0,50.0142,50.023,49.7679,49.7679,223660.0
2019-04-25 09:45:00,56.58,56.73,56.54,56.71,89308.0,49.7767,49.9087,49.7415,49.8911,89308.0
2019-04-25 09:50:00,56.71,56.71,56.59,56.63,85506.0,49.8911,49.8911,49.7855,49.8207,85506.0
2019-04-25 09:55:00,56.63,56.72,56.63,56.68,82602.0,49.8207,49.8999,49.8207,49.8647,82602.0
2019-04-25 10:00:00,56.67,56.76,56.67,56.71,50932.0,49.8559,49.935,49.8559,49.8911,50932.0
2019-04-25 10:05:00,56.7,56.7,56.62,56.62,40547.0,49.8823,49.8823,49.8119,49.8119,40547.0
2019-04-25 10:10:00,56.63,56.63,56.54,56.56,113147.0,49.8207,49.8207,49.7415,49.7591,113147.0
2019-04-25 10:15:00,56.56,56.62,56.54,56.55,203906.0,49.7591,49.8119,49.7415,49.7503,203906.0
2019-04-25 10:20:00,56.55,56.55,56.45,56.49,45857.0,49.7503,49.7503,49.6623,49.6975,45857.0
2019-04-25 10:25:00,56.49,56.56,56.47,56.49,59571.0,49.6975,49.7591,49.6799,49.6975,59571.0
2019-04-25 10:30:00,56.48,56.51,56.42,56.5,63545.0,49.6887,49.7151,49.6359,49.7063,63545.0
2019-04-25 10:35:00,56.51,56.65,56.51,56.65,152416.0,49.7151,49.8383,49.7151,49.8383,152416.0
2019-04-25 10:40:00,56.65,56.65,56.57,56.59,52614.0,49.8383,49.8383,49.7679,49.7855,52614.0
2019-04-25 10:45:00,56.61,56.62,56.57,56.59,76987.0,49.8031,49.8119,49.7679,49.7855,76987.0
2019-04-25 10:50:00,56.6,56.67,56.6,56.63,107888.0,49.7943,49.8559,49.7943,49.8207,107888.0
2019-04-25 10:55:00,56.63,56.67,56.62,56.66,30335.0,49.8207,49.8559,49.8119,49.8471,30335.0
2019-04-25 11:00:00,56.66,56.77,56.65,56.73,56373.0,49.8471,49.9438,49.8383,49.9087,56373.0
2019-04-25 11:05:00,56.73,56.73,56.67,56.7,36745.0,49.9087,49.9087,49.8559,49.8823,36745.0
2019-04-25 11:10:00,56.69,56.74,56.69,56.73,32441.0,49.8735,49.9175,49.8735,49.9087,32441.0
2019-04-25 11:15:00,56.73,56.77,56.67,56.77,65023.0,49.9087,49.9438,49.8559,49.9438,65023.0
2019-04-25 11:20:00,56.77,56.85,56.77,56.82,73393.0,49.9438,50.0142,49.9438,49.9878,73393.0
2019-04-25 11:25:00,56.83,56.88,56.82,56.83,126794.0,49.9966,50.0406,49.9878,49.9966,126794.0
2019-04-25 11:30:00,56.84,56.86,56.81,56.84,43713.0,50.0054,50.023,49.979,50.0054,43713.0
2019-04-25 11:35:00,56.84,56.91,56.8,56.91,41316.0,50.0054,50.067,49.9702,50.067,41316.0
2019-04-25 11:40:00,56.9,56.96,56.89,56.94,54851.0,50.0582,50.111,50.0494,50.0934,54851.0
2019-04-25 11:45:00,56.94,56.98,56.94,56.95,50350.0,50.0934,50.1286,50.0934,50.1022,50350.0
2019-04-25 11:50:00,56.95,56.99,56.92,56.98,50946.0,50.1022,50.1374,50.0758,50.1286,50946.0
2019-04-25 11:55:00,56.98,56.99,56.92,56.93,108746.0,50.1286,50.1374,50.0758,50.0846,108746.0
2019-04-25 12:00:00,56.93,56.94,56.91,56.93,78970.0,50.0846,50.0934,50.067,50.0846,78970.0
2019-04-25 12:05:00,56.93,56.94,56.89,56.9,49721.0,50.0846,50.0934,50.0494,50.0582,49721.0
2019-04-25 12:10:00,56.89,56.92,56.89,56.91,41901.0,50.0494,50.0758,50.0494,50.067,41901.0
2019-04-25 12:15:00,56.9,56.9,56.85,56.86,288626.0,50.0582,50.0582,50.0142,50.023,288626.0
2019-04-25 12:20:00,56.86,56.88,56.86,56.87,19900.0,50.023,50.0406,50.023,50.0318,19900.0
2019-04-25 12:25:00,56.86,56.87,56.81,56.81,18848.0,50.023,50.0318,49.979,49.979,18848.0
2019-04-25 12:30:00,56.81,56.82,56.79,56.82,15406.0,49.979,49.9878,49.9614,49.9878,15406.0
2019-04-25 12:35:00,56.82,56.89,56.82,56.87,21757.0,49.9878,50.0494,49.9878,50.0318,21757.0
2019-04-25 12:40:00,56.87,56.91,56.87,56.89,15889.0,50.0318,50.067,50.0318,50.0494,15889.0
2019-04-25 12:45:00,56.89,56.92,56.88,56.91,20122.0,50.0494,50.0758,50.0406,50.067,20122.0
2019-04-25 12:50:00,56.91,56.92,56.85,56.86,35029.0,50.067,50.0758,50.0142,50.023,35029.0
2019-04-25 12:55:00,56.85,56.86,56.82,56.84,18602.0,50.0142,50.023,49.9878,50.0054,18602.0
2019-04-25 13:00:00,56.85,56.87,56.84,56.84,17852.0,50.0142,50.0318,50.0054,50.0054,17852.0
2019-04-25 13:05:00,56.84,56.84,56.81,56.81,11973.0,50.0054,50.0054,49.979,49.979,11973.0
2019-04-25 13:10:00,56.81,56.81,56.79,56.81,9483.0,49.979,49.979,49.9614,49.979,9483.0
2019-04-25 13:15:00,56.81,56.82,56.79,56.8,14979.0,49.979,49.9878,49.9614,49.9702,14979.0
2019-04-25 13:20:00,56.8,56.82,56.79,56.81,10722.0,49.9702,49.9878,49.9614,49.979,10722.0
2019-04-25 13:25:00,56.82,56.83,56.8,56.82,7192.0,49.9878,49.9966,49.9702,49.9878,7192.0
2019-04-25 13:30:00,56.82,56.83,56.8,56.8,17597.0,49.9878,49.9966,49.9702,49.9702,17597.0
2019-04-25 13:35:00,56.81,56.82,56.8,56.81,3949.0,49.979,49.9878,49.9702,49.979,3949.0
2019-04-25 13:40:00,56.82,56.84,56.81,56.83,15856.0,49.9878,50.0054,49.979,49.9966,15856.0
2019-04-25 13:45:00,56.84,56.84,56.75,56.75,177323.0,50.0054,50.0054,49.9262,49.9262,177323.0
2019-04-25 13:50:00,56.75,56.76,56.73,56.73,34574.0,49.9262,49.935,49.9087,49.9087,34574.0
2019-04-25 13:55:00,56.73,56.77,56.73,56.76,7747.0,49.9087,49.9438,49.9087,49.935,7747.0
2019-04-25 14:00:00,56.77,56.82,56.77,56.81,23013.0,49.9438,49.9878,49.9438,49.979,23013.0
2019-04-25 14:05:00,56.8,56.8,56.76,56.79,9590.0,49.9702,49.9702,49.935,49.9614,9590.0
2019-04-25 14:10:00,56.79,56.8,56.78,56.79,7430.0,49.9614,49.9702,49.9526,49.9614,7430.0
2019-04-25 14:15:00,56.78,56.8,56.77,56.79,12791.0,49.9526,49.9702,49.9438,49.9614,12791.0
2019-04-25 14:20:00,56.79,56.8,56.76,56.77,11899.0,49.9614,49.9702,49.935,49.9438,11899.0
2019-04-25 14:25:00,56.78,56.78,56.74,56.76,12366.0,49.9526,49.9526,49.9175,49.935,12366.0
2019-04-25 14:30:00,56.76,56.77,56.73,56.73,16488.0,49.935,49.9438,49.9087,49.9087,16488.0
2019-04-25 14:35:00,56.74,56.75,56.71,56.73,12454.0,49.9175,49.9262,49.8911,49.9087,12454.0
2019-04-25 14:40:00,56.72,56.72,56.7,56.71,10721.0,49.8999,49.8999,49.8823,49.8911,10721.0
2019-04-25 14:45:00,56.71,56.75,56.7,56.7,41191.0,49.8911,49.9262,49.8823,49.8823,41191.0
2019-04-25 14:50:00,56.7,56.74,56.7,56.74,14078.0,49.8823,49.9175,49.8823,49.9175,14078.0
2019-04-25 14:55:00,56.74,56.78,56.73,56.77,16762.0,49.9175,49.9526,49.9087,49.9438,16762.0
2019-04-25 15:00:00,56.76,56.77,56.72,56.72,27640.0,49.935,49.9438,49.8999,49.8999,27640.0
2019-04-25 15:05:00,56.71,56.72,56.7,56.7,28317.0,49.8911,49.8999,49.8823,49.8823,28317.0
2019-04-25 15:10:00,56.71,56.73,56.68,56.68,18329.0,49.8911,49.9087,49.8647,49.8647,18329.0
2019-04-25 15:15:00,56.68,56.69,56.65,56.67,43452.0,49.8647,49.8735,49.8383,49.8559,43452.0
2019-04-25 15:20:00,56.67,56.69,56.65,56.67,13667.0,49.8559,49.8735,49.8383,49.8559,13667.0
2019-04-25 15:25:00,56.68,56.69,56.65,56.69,18367.0,49.8647,49.8735,49.8383,49.8735,18367.0
2019-04-25 15:30:00,56.69,56.71,56.67,56.69,71819.0,49.8735,49.8911,49.8559,49.8735,71819.0
2019-04-25 15:35:00,56.69,56.7,56.64,56.67,51644.0,49.8735,49.8823,49.8295,49.8559,51644.0
2019-04-25 15:40:00,56.67,56.7,56.65,56.69,125782.0,49.8559,49.8823,49.8383,49.8735,125782.0
2019-04-25 15:45:00,56.69,56.7,56.65,56.67,87970.0,49.8735,49.8823,49.8383,49.8559,87970.0
2019-04-25 15:50:00,56.67,56.68,56.65,56.66,177681.0,49.8559,49.8647,49.8383,49.8471,177681.0
2019-04-25 15:55:00,56.66,56.67,56.59,56.59,271241.0,49.8471,49.8559,49.7855,49.7855,271241.0
2019-04-26 09:30:00,56.6,56.69,56.53,56.63,89772.0,49.7943,49.8735,49.7327,49.8207,89772.0
2019-04-26 09:35:00,56.63,56.79,56.5,56.52,108655.0,49.8207,49.9614,49.7063,49.7239,108655.0
2019-04-26 09:40:00,56.52,56.58,56.49,56.53,51833.0,49.7239,49.7767,49.6975,49.7327,51833.0
2019-04-26 09:45:00,56.54,56.63,56.51,56.63,197889.0,49.7415,49.8207,49.7151,49.8207,197889.0
2019-04-26 09:50:00,56.62,56.73,56.62,56.69,95402.0,49.8119,49.9087,49.8119,49.8735,95402.0
2019-04-26 09:55:00,56.68,56.7,56.6,56.61,43633.0,49.8647,49.8823,49.7943,49.8031,43633.0
2019-04-26 10:00:00,56.61,56.69,56.59,56.69,44457.0,49.8031,49.8735,49.7855,49.8735,44457.0
2019-04-26 10:05:00,56.69,56.72,56.64,56.65,47843.0,49.8735,49.8999,49.8295,49.8383,47843.0
2019-04-26 10:10:00,56.65,56.68,56.61,56.61,26077.0,49.8383,49.8647,49.8031,49.8031,26077.0
2019-04-26 10:15:00,56.63,56.71,56.63,56.7,82849.0,49.8207,49.8911,49.8207,49.8823,82849.0
2019-04-26 10:20:00,56.7,56.82,56.68,56.8,277973.0,49.8823,49.9878,49.8647,49.9702,277973.0
2019-04-26 10:25:00,56.8,56.82,56.78,56.82,58801.0,49.9702,49.9878,49.9526,49.9878,58801.0
2019-04-26 10:30:00,56.82,56.91,56.79,56.91,62759.0,49.9878,50.067,49.9614,50.067,62759.0
2019-04-26 10:35:00,56.91,56.91,56.85,56.85,53754.0,50.067,50.067,50.0142,50.0142,53754.0
2019-04-26 10:40:00,56.86,56.87,56.83,56.86,78556.0,50.023,50.0318,49.9966,50.023,78556.0
2019-04-26 10:45:00,56.87,56.89,56.86,56.87,37449.0,50.0318,50.0494,50.023,50.0318,37449.0
2019-04-26 10:50:00,56.87,56.92,56.84,56.85,33802.0,50.0318,50.0758,50.0054,50.0142,33802.0
2019-04-26 10:55:00,56.85,56.85,56.78,56.78,25095.0,50.0142,50.0142,49.9526,49.9526,25095.0
2019-04-26 11:00:00,56.78,56.81,56.76,56.79,37898.0,49.9526,49.979,49.935,49.9614,37898.0
2019-04-26 11:05:00,56.79,56.85,56.79,56.84,28921.0,49.9614,50.0142,49.9614,50.0054,28921.0
2019-04-26 11:10:00,56.85,56.99,56.85,56.97,67592.0,50.0142,50.1374,50.0142,50.1198,67592.0
2019-04-26 11:15:00,56.97,57.11,56.96,57.1,282845.0,50.1198,50.243,50.111,50.2342,282845.0
2019-04-26 11:20:00,57.1,57.16,57.1,57.13,55753.0,50.2342,50.2869,50.2342,50.2606,55753.0
2019-04-26 11:25:00,57.13,57.19,57.13,57.19,61324.0,50.2606,50.3133,50.2606,50.3133,61324.0
2019-04-26 11:30:00,57.19,57.19,57.12,57.14,50038.0,50.3133,50.3133,50.2518,50.2694,50038.0
2019-04-26 11:35:00,57.14,57.17,57.13,57.15,56742.0,50.2694,50.2957,50.2606,50.2782,56742.0
2019-04-26 11:40:00,57.15,57.17,57.14,57.14,45345.0,50.2782,50.2957,50.2694,50.2694,45345.0
2019-04-26 11:45:00,57.15,57.21,57.14,57.15,39507.0,50.2782,50.3309,50.2694,50.2782,39507.0
2019-04-26 11:50:00,57.15,57.17,57.12,57.16,42388.0,50.2782,50.2957,50.2518,50.2869,42388.0
2019-04-26 11:55:00,57.17,57.17,57.1,57.13,44290.0,50.2957,50.2957,50.2342,50.2606,44290.0
2019-04-26 12:00:00,57.14,57.15,57.12,57.14,39957.0,50.2694,50.2782,50.2518,50.2694,39957.0
2019-04-26 12:05:00,57.15,57.17,57.14,57.16,43699.0,50.2782,50.2957,50.2694,50.2869,43699.0
2019-04-26 12:10:00,57.16,57.21,57.16,57.19,18549.0,50.2869,50.3309,50.2869,50.3133,18549.0
2019-04-26 12:15:00,57.19,57.22,57.17,57.19,42320.0,50.3133,50.3397,50.2957,50.3133,42320.0
2019-04-26 12:20:00,57.2,57.2,57.15,57.15,51090.0,50.3221,50.3221,50.2782,50.2782,51090.0
2019-04-26 12:25:00,57.15,57.16,57.14,57.15,9644.0,50.2782,50.2869,50.2694,50.2782,9644.0
2019-04-26 12:30:00,57.14,57.15,57.12,57.13,17364.0,50.2694,50.2782,50.2518,50.2606,17364.0
2019-04-26 12:35:00,57.13,57.13,57.06,57.07,18098.0,50.2606,50.2606,50.199,50.2078,18098.0
2019-04-26 12:40:00,57.07,57.07,57.03,57.05,8797.0,50.2078,50.2078,50.1726,50.1902,8797.0
2019-04-26 12:45:00,57.05,57.06,57.03,57.04,12922.0,50.1902,50.199,50.1726,50.1814,12922.0
2019-04-26 12:50:00,57.04,57.05,57.01,57.02,9991.0,50.1814,50.1902,50.155,50.1638,9991.0
2019-04-26 12:55:00,57.03,57.04,57.01,57.04,11449.0,50.1726,50.1814,50.155,50.1814,11449.0
2019-04-26 13:00:00,57.03,57.03,57.01,57.01,8368.0,50.1726,50.1726,50.155,50.155,8368.0
2019-04-26 13:05:00,57.01,57.01,56.99,56.99,22672.0,50.155,50.155,50.1374,50.1374,22672.0
2019-04-26 13:10:00,56.99,57.01,56.98,56.99,21150.0,50.1374,50.155,50.1286,50.1374,21150.0
2019-04-26 13:15:00,56.98,56.99,56.94,56.95,24857.0,50.1286,50.1374,50.0934,50.1022,24857.0
2019-04-26 13:20:00,56.95,56.96,56.94,56.96,14978.0,50.1022,50.111,50.0934,50.111,14978.0
2019-04-26 13:25:00,56.97,56.98,56.93,56.95,32307.0,50.1198,50.1286,50.0846,50.1022,32307.0
2019-04-26 13:30:00,56.94,56.96,56.94,56.94,17927.0,50.0934,50.111,50.0934,50.0934,17927.0
2019-04-26 13:35:00,56.93,56.93,56.89,56.91,30238.0,50.0846,50.0846,50.0494,50.067,30238.0
2019-04-26 13:40:00,56.9,56.91,56.88,56.91,36578.0,50.0582,50.067,50.0406,50.067,36578.0
2019-04-26 13:45:00,56.9,56.94,56.9,56.93,16588.0,50.0582,50.0934,50.0582,50.0846,16588.0
2019-04-26 13:50:00,56.93,56.93,56.9,56.91,35414.0,50.0846,50.0846,50.0582,50.067,35414.0
2019-04-26 13:55:00,56.91,56.93,56.9,56.92,10187.0,50.067,50.0846,50.0582,50.0758,10187.0
2019-04-26 14:00:00,56.91,56.92,56.85,56.92,104233.0,50.067,50.0758,50.0142,50.0758,104233.0
2019-04-26 14:05:00,56.92,56.96,56.91,56.94,45816.0,50.0758,50.111,50.067,50.0934,45816.0
2019-04-26 14:10:00,56.93,56.94,56.89,56.91,16425.0,50.0846,50.0934,50.0494,50.067,16425.0
2019-04-26 14:15:00,56.92,56.93,56.91,56.93,20513.0,50.0758,50.0846,50.067,50.0846,20513.0
2019-04-26 14:20:00,56.93,56.96,56.92,56.95,23261.0,50.0846,50.111,50.0758,50.1022,23261.0
2019-04-26 14:25:00,56.94,56.95,56.93,56.95,11001.0,50.0934,50.1022,50.0846,50.1022,11001.0
2019-04-26 14:30:00,56.95,56.96,56.92,56.94,15153.0,50.1022,50.111,50.0758,50.0934,15153.0
2019-04-26 14:35:00,56.93,56.94,56.92,56.93,21985.0,50.0846,50.0934,50.0758,50.0846,21985.0
2019-04-26 14:40:00,56.93,56.94,56.92,56.94,10502.0,50.0846,50.0934,50.0758,50.0934,10502.0
2019-04-26 14:45:00,56.94,56.94,56.91,56.91,17712.0,50.0934,50.0934,50.067,50.067,17712.0
2019-04-26 14:50:00,56.91,56.93,56.9,56.92,20367.0,50.067,50.0846,50.0582,50.0758,20367.0
2019-04-26 14:55:00,56.91,56.92,56.89,56.91,31021.0,50.067,50.0758,50.0494,50.067,31021.0
2019-04-26 15:00:00,56.91,57.0,56.91,56.99,101826.0,50.067,50.1462,50.067,50.1374,101826.0
2019-04-26 15:05:00,56.99,57.0,56.94,56.94,35573.0,50.1374,50.1462,50.0934,50.0934,35573.0
2019-04-26 15:10:00,56.95,56.95,56.91,56.92,32020.0,50.1022,50.1022,50.067,50.0758,32020.0
2019-04-26 15:15:00,56.92,56.94,56.92,56.94,23088.0,50.0758,50.0934,50.0758,50.0934,23088.0
2019-04-26 15:20:00,56.94,56.95,56.93,56.95,18461.0,50.0934,50.1022,50.0846,50.1022,18461.0
2019-04-26 15:25:00,56.95,56.96,56.89,56.91,31688.0,50.1022,50.111,50.0494,50.067,31688.0
2019-04-26 15:30:00,56.9,56.93,56.89,56.93,51429.0,50.0582,50.0846,50.0494,50.0846,51429.0
2019-04-26 15:35:00,56.93,56.97,56.92,56.96,42312.0,50.0846,50.1198,50.0758,50.111,42312.0
2019-04-26 15:40:00,56.97,57.01,56.96,57.0,34789.0,50.1198,50.155,50.111,50.1462,34789.0
2019-04-26 15:45:00,57.0,57.01,56.96,56.96,58832.0,50.1462,50.155,50.111,50.111,58832.0
2019-04-26 15:50:00,56.96,56.98,56.95,56.98,139845.0,50.111,50.1286,50.1022,50.1286,139845.0
2019-04-26 15:55:00,56.98,57.1,56.97,57.06,657534.0,50.1286,50.2342,50.1198,50.199,657534.0
2019-04-29 09:30:00,56.92,57.11,56.82,56.92,174922.0,50.0758,50.243,49.9878,50.0758,174922.0
2019-04-29 09:35:00,56.91,56.92,56.8,56.81,188726.0,50.067,50.0758,49.9702,49.979,188726.0
2019-04-29 09:40:00,56.8,56.88,56.76,56.85,168518.0,49.9702,50.0406,49.935,50.0142,168518.0
2019-04-29 09:45:00,56.85,56.91,56.83,56.85,80260.0,50.0142,50.067,49.9966,50.0142,80260.0
2019-04-29 09:50:00,56.85,56.86,56.81,56.84,100660.0,50.0142,50.023,49.979,50.0054,100660.0
2019-04-29 09:55:00,56.85,56.9,56.83,56.84,65527.0,50.0142,50.0582,49.9966,50.0054,65527.0
2019-04-29 10:00:00,56.84,56.85,56.79,56.82,99242.0,50.0054,50.0142,49.9614,49.9878,99242.0
2019-04-29 10:05:00,56.81,56.83,56.75,56.78,123780.0,49.979,49.9966,49.9262,49.9526,123780.0
2019-04-29 10:10:00,56.79,56.83,56.76,56.77,195730.0,49.9614,49.9966,49.935,49.9438,195730.0
2019-04-29 10:15:00,56.78,56.81,56.77,56.81,47894.0,49.9526,49.979,49.9438,49.979,47894.0
2019-04-29 10:20:00,56.81,56.85,56.8,56.84,106981.0,49.979,50.0142,49.9702,50.0054,106981.0
2019-04-29 10:25:00,56.84,56.88,56.81,56.81,78533.0,50.0054,50.0406,49.979,49.979,78533.0
2019-04-29 10:30:00,56.82,56.84,56.77,56.8,117428.0,49.9878,50.0054,49.9438,49.9702,117428.0
2019-04-29 10:35:00,56.79,56.83,56.77,56.82,82512.0,49.9614,49.9966,49.9438,49.9878,82512.0
2019-04-29 10:40:00,56.82,56.84,56.79,56.83,87759.0,49.9878,50.0054,49.9614,49.9966,87759.0
2019-04-29 10:45:00,56.83,56.89,56.82,56.87,81918.0,49.9966,50.0494,49.9878,50.0318,81918.0
2019-04-29 10:50:00,56.88,56.89,56.84,56.86,73536.0,50.0406,50.0494,50.0054,50.023,73536.0
2019-04-29 10:55:00,56.86,56.88,56.86,56.86,69168.0,50.023,50.0406,50.023,50.023,69168.0
2019-04-29 11:00:00,56.86,56.86,56.82,56.85,65286.0,50.023,50.023,49.9878,50.0142,65286.0
2019-04-29 11:05:00,56.86,56.87,56.81,56.82,84531.0,50.023,50.0318,49.979,49.9878,84531.0
2019-04-29 11:10:00,56.82,56.86,56.81,56.82,54282.0,49.9878,50.023,49.979,49.9878,54282.0
2019-04-29 11:15:00,56.83,56.84,56.79,56.83,105255.0,49.9966,50.0054,49.9614,49.9966,105255.0
2019-04-29 11:20:00,56.83,56.87,56.81,56.83,60616.0,49.9966,50.0318,49.979,49.9966,60616.0
2019-04-29 11:25:00,56.83,56.85,56.8,56.84,66872.0,49.9966,50.0142,49.9702,50.0054,66872.0
2019-04-29 11:30:00,56.84,56.87,56.83,56.86,58879.0,50.0054,50.0318,49.9966,50.023,58879.0
2019-04-29 11:35:00,56.86,56.86,56.83,56.83,42121.0,50.023,50.023,49.9966,49.9966,42121.0
2019-04-29 11:40:00,56.83,56.87,56.82,56.84,50827.0,49.9966,50.0318,49.9878,50.0054,50827.0
2019-04-29 11:45:00,56.85,56.89,56.85,56.86,58294.0,50.0142,50.0494,50.0142,50.023,58294.0
2019-04-29 11:50:00,56.86,56.87,56.83,56.84,19907.0,50.023,50.0318,49.9966,50.0054,19907.0
2019-04-29 11:55:00,56.84,56.88,56.84,56.87,51013.0,50.0054,50.0406,50.0054,50.0318,51013.0
2019-04-29 12:00:00,56.88,56.89,56.85,56.88,46762.0,50.0406,50.0494,50.0142,50.0406,46762.0
2019-04-29 12:05:00,56.89,56.92,56.88,56.91,47793.0,50.0494,50.0758,50.0406,50.067,47793.0
2019-04-29 12:10:00,56.91,56.93,56.91,56.93,40905.0,50.067,50.0846,50.067,50.0846,40905.0
2019-04-29 12:15:00,56.93,56.94,56.92,56.94,40607.0,50.0846,50.0934,50.0758,50.0934,40607.0
2019-04-29 12:20:00,56.94,56.96,56.93,56.94,59905.0,50.0934,50.111,50.0846,50.0934,59905.0
2019-04-29 12:25:00,56.94,56.98,56.93,56.98,134660.0,50.0934,50.1286,50.0846,50.1286,134660.0
2019-04-29 12:30:00,56.98,56.99,56.95,56.97,70800.0,50.1286,50.1374,50.1022,50.1198,70800.0
2019-04-29 12:35:00,56.97,56.99,56.96,56.98,29630.0,50.1198,50.1374,50.111,50.1286,29630.0
2019-04-29 12:40:00,56.97,56.99,56.95,56.95,29639.0,50.1198,50.1374,50.1022,50.1022,29639.0
2019-04-29 12:45:00,56.94,56.97,56.94,56.97,34251.0,50.0934,50.1198,50.0934,50.1198,34251.0
2019-04-29 12:50:00,56.97,57.0,56.95,57.0,19263.0,50.1198,50.1462,50.1022,50.1462,19263.0
2019-04-29 12:55:00,57.0,57.0,56.96,56.99,40824.0,50.1462,50.1462,50.111,50.1374,40824.0
2019-04-29 13:00:00,56.99,57.01,56.97,57.0,35823.0,50.1374,50.155,50.1198,50.1462,35823.0
2019-04-29 13:05:00,57.0,57.01,56.98,57.01,38871.0,50.1462,50.155,50.1286,50.155,38871.0
2019-04-29 13:10:00,57.01,57.01,56.98,57.0,20407.0,50.155,50.155,50.1286,50.1462,20407.0
2019-04-29 13:15:00,57.0,57.01,56.98,56.98,25475.0,50.1462,50.155,50.1286,50.1286,25475.0
2019-04-29 13:20:00,56.97,56.99,56.97,56.97,22147.0,50.1198,50.1374,50.1198,50.1198,22147.0
2019-04-29 13:25:00,56.97,56.99,56.96,56.98,65530.0,50.1198,50.1374,50.111,50.1286,65530.0
2019-04-29 13:30:00,56.98,56.98,56.95,56.96,30522.0,50.1286,50.1286,50.1022,50.111,30522.0
2019-04-29 13:35:00,56.96,56.98,56.96,56.97,15259.0,50.111,50.1286,50.111,50.1198,15259.0
2019-04-29 13:40:00,56.96,56.99,56.95,56.98,50959.0,50.111,50.1374,50.1022,50.1286,50959.0
2019-04-29 13:45:00,56.99,57.0,56.98,56.98,20777.0,50.1374,50.1462,50.1286,50.1286,20777.0
2019-04-29 13:50:00,56.98,57.0,56.98,56.99,33329.0,50.1286,50.1462,50.1286,50.1374,33329.0
2019-04-29 13:55:00,56.99,56.99,56.96,56.97,17023.0,50.1374,50.1374,50.111,50.1198,17023.0
2019-04-29 14:00:00,56.97,56.99,56.94,56.95,161097.0,50.1198,50.1374,50.0934,50.1022,161097.0
2019-04-29 14:05:00,56.94,56.96,56.93,56.95,37202.0,50.0934,50.111,50.0846,50.1022,37202.0
2019-04-29 14:10:00,56.96,56.96,56.95,56.96,44515.0,50.111,50.111,50.1022,50.111,44515.0
2019-04-29 14:15:00,56.96,56.99,56.95,56.99,36673.0,50.111,50.1374,50.1022,50.1374,36673.0
2019-04-29 14:20:00,56.99,57.02,56.99,57.02,28476.0,50.1374,50.1638,50.1374,50.1638,28476.0
2019-04-29 14:25:00,57.02,57.03,57.01,57.01,27151.0,50.1638,50.1726,50.155,50.155,27151.0
2019-04-29 14:30:00,57.01,57.03,56.99,57.01,113562.0,50.155,50.1726,50.1374,50.155,113562.0
2019-04-29 14:35:00,57.01,57.03,56.99,57.01,76377.0,50.155,50.1726,50.1374,50.155,76377.0
2019-04-29 14:40:00,57.01,57.01,56.99,57.01,63959.0,50.155,50.155,50.1374,50.155,63959.0
2019-04-29 14:45:00,57.01,57.03,57.0,57.01,45883.0,50.155,50.1726,50.1462,50.155,45883.0
2019-04-29 14:50:00,57.01,57.05,57.01,57.04,53033.0,50.155,50.1902,50.155,50.1814,53033.0
2019-04-29 14:55:00,57.04,57.06,57.03,57.04,46295.0,50.1814,50.199,50.1726,50.1814,46295.0
2019-04-29 15:00:00,57.05,57.09,57.04,57.08,44773.0,50.1902,50.2254,50.1814,50.2166,44773.0
2019-04-29 15:05:00,57.09,57.09,57.07,57.08,60334.0,50.2254,50.2254,50.2078,50.2166,60334.0
2019-04-29 15:10:00,57.08,57.08,57.05,57.08,103728.0,50.2166,50.2166,50.1902,50.2166,103728.0
2019-04-29 15:15:00,57.07,57.08,57.05,57.07,37661.0,50.2078,50.2166,50.1902,50.2078,37661.0
2019-04-29 15:20:00,57.07,57.1,57.06,57.08,60534.0,50.2078,50.2342,50.199,50.2166,60534.0
2019-04-29 15:25:00,57.08,57.09,57.06,57.09,45856.0,50.2166,50.2254,50.199,50.2254,45856.0
2019-04-29 15:30:00,57.09,57.09,57.06,57.07,103903.0,50.2254,50.2254,50.199,50.2078,103903.0
2019-04-29 15:35:00,57.06,57.12,57.06,57.11,68596.0,50.199,50.2518,50.199,50.243,68596.0
2019-04-29 15:40:00,57.12,57.12,57.05,57.06,63615.0,50.2518,50.2518,50.1902,50.199,63615.0
2019-04-29 15:45:00,57.06,57.07,57.01,57.02,155305.0,50.199,50.2078,50.155,50.1638,155305.0
2019-04-29 15:50:00,57.02,57.02,56.98,56.99,189551.0,50.1638,50.1638,50.1286,50.1374,189551.0
2019-04-29 15:55:00,57.0,57.01,56.96,56.97,406970.0,50.1462,50.155,50.111,50.1198,406970.0
2019-04-30 09:30:00,57.11,57.15,56.92,57.01,105881.0,50.243,50.2782,50.0758,50.155,105881.0
2019-04-30 09:35:00,57.01,57.11,56.99,57.09,61902.0,50.155,50.243,50.1374,50.2254,61902.0
2019-04-30 09:40:00,57.11,57.17,57.06,57.1,63725.0,50.243,50.2957,50.199,50.2342,63725.0
2019-04-30 09:45:00,57.1,57.11,57.02,57.06,66897.0,50.2342,50.243,50.1638,50.199,66897.0
2019-04-30 09:50:00,57.06,57.09,57.03,57.03,32680.0,50.199,50.2254,50.1726,50.1726,32680.0
2019-04-30 09:55:00,57.03,57.03,56.93,56.94,16700.0,50.1726,50.1726,50.0846,50.0934,16700.0
2019-04-30 10:00:00,56.94,56.94,56.88,56.93,44997.0,50.0934,50.0934,50.0406,50.0846,44997.0
2019-04-30 10:05:00,56.93,56.93,56.84,56.84,58497.0,50.0846,50.0846,50.0054,50.0054,58497.0
2019-04-30 10:10:00,56.84,56.88,56.82,56.88,46500.0,50.0054,50.0406,49.9878,50.0406,46500.0
2019-04-30 10:15:00,56.87,56.94,56.86,56.93,70684.0,50.0318,50.0934,50.023,50.0846,70684.0
2019-04-30 10:20:00,56.93,56.98,56.91,56.92,94396.0,50.0846,50.1286,50.067,50.0758,94396.0
2019-04-30 10:25:00,56.93,56.94,56.88,56.93,84004.0,50.0846,50.0934,50.0406,50.0846,84004.0
2019-04-30 10:30:00,56.94,57.01,56.92,56.99,65079.0,50.0934,50.155,50.0758,50.1374,65079.0
2019-04-30 10:35:00,56.98,57.05,56.98,57.05,23240.0,50.1286,50.1902,50.1286,50.1902,23240.0
2019-04-30 10:40:00,57.05,57.1,57.03,57.05,48702.0,50.1902,50.2342,50.1726,50.1902,48702.0
2019-04-30 10:45:00,57.04,57.1,57.04,57.1,18921.0,50.1814,50.2342,50.1814,50.2342,18921.0
2019-04-30 10:50:00,57.1,57.13,57.1,57.11,15107.0,50.2342,50.2606,50.2342,50.243,15107.0
2019-04-30 10:55:00,57.12,57.14,57.09,57.09,25871.0,50.2518,50.2694,50.2254,50.2254,25871.0
2019-04-30 11:00:00,57.08,57.09,57.0,57.01,55769.0,50.2166,50.2254,50.1462,50.155,55769.0
2019-04-30 11:05:00,57.01,57.04,56.96,56.99,58712.0,50.155,50.1814,50.111,50.1374,58712.0
2019-04-30 11:10:00,56.99,57.06,56.99,57.06,37129.0,50.1374,50.199,50.1374,50.199,37129.0
2019-04-30 11:15:00,57.06,57.11,57.03,57.09,33004.0,50.199,50.243,50.1726,50.2254,33004.0
2019-04-30 11:20:00,57.08,57.13,57.08,57.11,27471.0,50.2166,50.2606,50.2166,50.243,27471.0
2019-04-30 11:25:00,57.1,57.12,57.09,57.1,31554.0,50.2342,50.2518,50.2254,50.2342,31554.0
2019-04-30 11:30:00,57.11,57.15,57.1,57.14,20818.0,50.243,50.2782,50.2342,50.2694,20818.0
2019-04-30 11:35:00,57.15,57.22,57.13,57.2,44018.0,50.2782,50.3397,50.2606,50.3221,44018.0
2019-04-30 11:40:00,57.21,57.29,57.2,57.29,36718.0,50.3309,50.4013,50.3221,50.4013,36718.0
2019-04-30 11:45:00,57.29,57.3,57.26,57.29,24411.0,50.4013,50.4101,50.3749,50.4013,24411.0
2019-04-30 11:50:00,57.3,57.34,57.29,57.33,285111.0,50.4101,50.4453,50.4013,50.4365,285111.0
2019-04-30 11:55:00,57.34,57.36,57.3,57.3,22125.0,50.4453,50.4629,50.4101,50.4101,22125.0
2019-04-30 12:00:00,57.3,57.31,57.29,57.3,22472.0,50.4101,50.4189,50.4013,50.4101,22472.0
2019-04-30 12:05:00,57.31,57.37,57.31,57.37,17064.0,50.4189,50.4717,50.4189,50.4717,17064.0
2019-04-30 12:10:00,57.37,57.43,57.37,57.4,19926.0,50.4717,50.5245,50.4717,50.4981,19926.0
2019-04-30 12:15:00,57.4,57.44,57.4,57.42,25780.0,50.4981,50.5333,50.4981,50.5157,25780.0
2019-04-30 12:20:00,57.42,57.43,57.4,57.4,25423.0,50.5157,50.5245,50.4981,50.4981,25423.0
2019-04-30 12:25:00,57.4,57.4,57.34,57.35,8636.0,50.4981,50.4981,50.4453,50.4541,8636.0
2019-04-30 12:30:00,57.35,57.35,57.32,57.34,29296.0,50.4541,50.4541,50.4277,50.4453,29296.0
2019-04-30 12:35:00,57.35,57.36,57.32,57.33,20923.0,50.4541,50.4629,50.4277,50.4365,20923.0
2019-04-30 12:40:00,57.32,57.36,57.3,57.32,25644.0,50.4277,50.4629,50.4101,50.4277,25644.0
2019-04-30 12:45:00,57.32,57.32,57.27,57.27,19282.0,50.4277,50.4277,50.3837,50.3837,19282.0
2019-04-30 12:50:00,57.27,57.3,57.25,57.28,26844.0,50.3837,50.4101,50.3661,50.3925,26844.0
2019-04-30 12:55:00,57.28,57.29,57.24,57.25,7494.0,50.3925,50.4013,50.3573,50.3661,7494.0
2019-04-30 13:00:00,57.26,57.33,57.26,57.29,26392.0,50.3749,50.4365,50.3749,50.4013,26392.0
2019-04-30 13:05:00,57.29,57.31,57.28,57.3,29283.0,50.4013,50.4189,50.3925,50.4101,29283.0
2019-04-30 13:10:00,57.3,57.33,57.3,57.32,8617.0,50.4101,50.4365,50.4101,50.4277,8617.0
2019-04-30 13:15:00,57.32,57.34,57.31,57.33,10632.0,50.4277,50.4453,50.4189,50.4365,10632.0
2019-04-30 13:20:00,57.32,57.34,57.29,57.3,13580.0,50.4277,50.4453,50.4013,50.4101,13580.0
2019-04-30 13:25:00,57.3,57.32,57.28,57.31,15899.0,50.4101,50.4277,50.3925,50.4189,15899.0
2019-04-30 13:30:00,57.32,57.34,57.28,57.33,30316.0,50.4277,50.4453,50.3925,50.4365,30316.0
2019-04-30 13:35:00,57.33,57.35,57.32,57.34,20492.0,50.4365,50.4541,50.4277,50.4453,20492.0
2019-04-30 13:40:00,57.35,57.41,57.34,57.41,30691.0,50.4541,50.5069,50.4453,50.5069,30691.0
2019-04-30 13:45:00,57.41,57.43,57.39,57.43,31661.0,50.5069,50.5245,50.4893,50.5245,31661.0
2019-04-30 13:50:00,57.43,57.45,57.4,57.4,37068.0,50.5245,50.5421,50.4981,50.4981,37068.0
2019-04-30 13:55:00,57.4,57.42,57.39,57.41,37539.0,50.4981,50.5157,50.4893,50.5069,37539.0
2019-04-30 14:00:00,57.42,57.42,57.37,57.37,22045.0,50.5157,50.5157,50.4717,50.4717,22045.0
2019-04-30 14:05:00,57.37,57.39,57.36,57.38,13299.0,50.4717,50.4893,50.4629,50.4805,13299.0
2019-04-30 14:10:00,57.38,57.39,57.36,57.37,6837.0,50.4805,50.4893,50.4629,50.4717,6837.0
2019-04-30 14:15:00,57.36,57.39,57.36,57.36,16046.0,50.4629,50.4893,50.4629,50.4629,16046.0
2019-04-30 14:20:00,57.36,57.4,57.36,57.37,21889.0,50.4629,50.4981,50.4629,50.4717,21889.0
2019-04-30 14:25:00,57.36,57.38,57.35,57.38,10240.0,50.4629,50.4805,50.4541,50.4805,10240.0
2019-04-30 14:30:00,57.38,57.39,57.35,57.37,13888.0,50.4805,50.4893,50.4541,50.4717,13888.0
2019-04-30 14:35:00,57.37,57.42,57.34,57.42,39174.0,50.4717,50.5157,50.4453,50.5157,39174.0
2019-04-30 14:40:00,57.42,57.42,57.4,57.42,15300.0,50.5157,50.5157,50.4981,50.5157,15300.0
2019-04-30 14:45:00,57.42,57.43,57.41,57.42,26190.0,50.5157,50.5245,50.5069,50.5157,26190.0
2019-04-30 14:50:00,57.41,57.44,57.4,57.42,12744.0,50.5069,50.5333,50.4981,50.5157,12744.0
2019-04-30 14:55:00,57.43,57.44,57.42,57.44,12171.0,50.5245,50.5333,50.5157,50.5333,12171.0
2019-04-30 15:00:00,57.44,57.47,57.43,57.44,38358.0,50.5333,50.5597,50.5245,50.5333,38358.0
2019-04-30 15:05:00,57.44,57.49,57.43,57.49,28570.0,50.5333,50.5773,50.5245,50.5773,28570.0
2019-04-30 15:10:00,57.48,57.49,57.46,57.47,20524.0,50.5685,50.5773,50.5509,50.5597,20524.0
2019-04-30 15:15:00,57.46,57.46,57.44,57.45,46545.0,50.5509,50.5509,50.5333,50.5421,46545.0
2019-04-30 15:20:00,57.45,57.51,57.45,57.46,43287.0,50.5421,50.5949,50.5421,50.5509,43287.0
2019-04-30 15:25:00,57.46,57.46,57.43,57.44,14878.0,50.5509,50.5509,50.5245,50.5333,14878.0
2019-04-30 15:30:00,57.43,57.46,57.42,57.45,30135.0,50.5245,50.5509,50.5157,50.5421,30135.0
2019-04-30 15:35:00,57.45,57.46,57.41,57.42,43143.0,50.5421,50.5509,50.5069,50.5157,43143.0
2019-04-30 15:40:00,57.43,57.44,57.39,57.39,58093.0,50.5245,50.5333,50.4893,50.4893,58093.0
2019-04-30 15:45:00,57.4,57.43,57.4,57.43,80451.0,50.4981,50.5245,50.4981,50.5245,80451.0
2019-04-30 15:50:00,57.43,57.44,57.41,57.44,162076.0,50.5245,50.5333,50.5069,50.5333,162076.0
2019-04-30 15:55:00,57.43,57.52,57.43,57.44,309185.0,50.5245,50.6037,50.5245,50.5333,309185.0
2019-05-01 09:30:00,57.53,57.53,57.37,57.38,174868.0,50.6125,50.6125,50.4717,50.4805,174868.0
2019-05-01 09:35:00,57.39,57.42,57.3,57.4,88318.0,50.4893,50.5157,50.4101,50.4981,88318.0
2019-05-01 09:40:00,57.4,57.49,57.39,57.42,36743.0,50.4981,50.5773,50.4893,50.5157,36743.0
2019-05-01 09:45:00,57.41,57.47,57.39,57.43,59946.0,50.5069,50.5597,50.4893,50.5245,59946.0
2019-05-01 09:50:00,57.44,57.51,57.36,57.36,28142.0,50.5333,50.5949,50.4629,50.4629,28142.0
2019-05-01 09:55:00,57.36,57.36,57.27,57.29,42257.0,50.4629,50.4629,50.3837,50.4013,42257.0
2019-05-01 10:00:00,57.29,57.3,57.11,57.22,148391.0,50.4013,50.4101,50.243,50.3397,148391.0
2019-05-01 10:05:00,57.22,57.23,57.15,57.17,44441.0,50.3397,50.3485,50.2782,50.2957,44441.0
2019-05-01 10:10:00,57.18,57.19,57.11,57.13,41802.0,50.3045,50.3133,50.243,50.2606,41802.0
2019-05-01 10:15:00,57.13,57.16,57.1,57.13,160346.0,50.2606,50.2869,50.2342,50.2606,160346.0
2019-05-01 10:20:00,57.13,57.15,57.08,57.08,48781.0,50.2606,50.2782,50.2166,50.2166,48781.0
2019-05-01 10:25:00,57.09,57.09,57.02,57.02,98108.0,50.2254,50.2254,50.1638,50.1638,98108.0
2019-05-01 10:30:00,57.02,57.02,56.91,56.92,63303.0,50.1638,50.1638,50.067,50.0758,63303.0
2019-05-01 10:35:00,56.92,57.02,56.92,57.01,80367.0,50.0758,50.1638,50.0758,50.155,80367.0
2019-05-01 10:40:00,57.01,57.04,56.97,56.98,69824.0,50.155,50.1814,50.1198,50.1286,69824.0
2019-05-01 10:45:00,56.99,57.05,56.97,57.05,85713.0,50.1374,50.1902,50.1198,50.1902,85713.0
2019-05-01 10:50:00,57.05,57.1,57.05,57.08,89205.0,50.1902,50.2342,50.1902,50.2166,89205.0
2019-05-01 10:55:00,57.07,57.12,57.05,57.1,58503.0,50.2078,50.2518,50.1902,50.2342,58503.0
2019-05-01 11:00:00,57.09,57.17,57.09,57.16,111534.0,50.2254,50.2957,50.2254,50.2869,111534.0
2019-05-01 11:05:00,57.16,57.18,57.14,57.17,26098.0,50.2869,50.3045,50.2694,50.2957,26098.0
2019-05-01 11:10:00,57.15,57.17,57.12,57.14,53508.0,50.2782,50.2957,50.2518,50.2694,53508.0
2019-05-01 11:15:00,57.14,57.16,57.12,57.15,25518.0,50.2694,50.2869,50.2518,50.2782,25518.0
2019-05-01 11:20:00,57.15,57.16,57.11,57.12,25246.0,50.2782,50.2869,50.243,50.2518,25246.0
2019-05-01 11:25:00,57.12,57.13,57.07,57.09,37949.0,50.2518,50.2606,50.2078,50.2254,37949.0
2019-05-01 11:30:00,57.1,57.15,57.1,57.12,22447.0,50.2342,50.2782,50.2342,50.2518,22447.0
2019-05-01 11:35:00,57.12,57.21,57.12,57.21,38271.0,50.2518,50.3309,50.2518,50.3309,38271.0
2019-05-01 11:40:00,57.21,57.26,57.21,57.25,141082.0,50.3309,50.3749,50.3309,50.3661,141082.0
2019-05-01 11:45:00,57.25,57.25,57.2,57.23,62976.0,50.3661,50.3661,50.3221,50.3485,62976.0
2019-05-01 11:50:00,57.21,57.24,57.21,57.22,17529.0,50.3309,50.3573,50.3309,50.3397,17529.0
2019-05-01 11:55:00,57.21,57.23,57.19,57.21,16101.0,50.3309,50.3485,50.3133,50.3309,16101.0
2019-05-01 12:00:00,57.2,57.2,57.16,57.16,68968.0,50.3221,50.3221,50.2869,50.2869,68968.0
2019-05-01 12:05:00,57.15,57.15,57.09,57.11,65307.0,50.2782,50.2782,50.2254,50.243,65307.0
2019-05-01 12:10:00,57.11,57.11,57.03,57.03,29423.0,50.243,50.243,50.1726,50.1726,29423.0
2019-05-01 12:15:00,57.03,57.04,56.97,56.98,22563.0,50.1726,50.1814,50.1198,50.1286,22563.0
2019-05-01 12:20:00,56.98,56.99,56.94,56.96,31684.0,50.1286,50.1374,50.0934,50.111,31684.0
2019-05-01 12:25:00,56.96,57.0,56.93,57.0,124338.0,50.111,50.1462,50.0846,50.1462,124338.0
2019-05-01 12:30:00,57.0,57.0,56.92,56.95,68532.0,50.1462,50.1462,50.0758,50.1022,68532.0
2019-05-01 12:35:00,56.95,56.98,56.94,56.95,61506.0,50.1022,50.1286,50.0934,50.1022,61506.0
2019-05-01 12:40:00,56.95,56.96,56.88,56.91,151794.0,50.1022,50.111,50.0406,50.067,151794.0
2019-05-01 12:45:00,56.91,56.95,56.89,56.9,51478.0,50.067,50.1022,50.0494,50.0582,51478.0
2019-05-01 12:50:00,56.9,56.92,56.87,56.91,30026.0,50.0582,50.0758,50.0318,50.067,30026.0
2019-05-01 12:55:00,56.91,56.97,56.91,56.97,17336.0,50.067,50.1198,50.067,50.1198,17336.0
2019-05-01 13:00:00,56.97,57.04,56.97,56.99,143411.0,50.1198,50.1814,50.1198,50.1374,143411.0
2019-05-01 13:05:00,56.98,56.99,56.94,56.95,21948.0,50.1286,50.1374,50.0934,50.1022,21948.0
2019-05-01 13:10:00,56.96,57.0,56.93,57.0,30695.0,50.111,50.1462,50.0846,50.1462,30695.0
2019-05-01 13:15:00,57.0,57.03,56.97,57.03,30930.0,50.1462,50.1726,50.1198,50.1726,30930.0
2019-05-01 13:20:00,57.03,57.04,56.98,57.01,27738.0,50.1726,50.1814,50.1286,50.155,27738.0
2019-05-01 13:25:00,57.01,57.03,56.98,57.02,26296.0,50.155,50.1726,50.1286,50.1638,26296.0
2019-05-01 13:30:00,57.02,57.03,57.0,57.0,11174.0,50.1638,50.1726,50.1462,50.1462,11174.0
2019-05-01 13:35:00,57.01,57.02,56.99,57.0,6600.0,50.155,50.1638,50.1374,50.1462,6600.0
2019-05-01 13:40:00,57.0,57.03,56.97,57.02,41203.0,50.1462,50.1726,50.1198,50.1638,41203.0
2019-05-01 13:45:00,57.02,57.04,57.0,57.02,48475.0,50.1638,50.1814,50.1462,50.1638,48475.0
2019-05-01 13:50:00,57.03,57.04,56.99,57.03,48194.0,50.1726,50.1814,50.1374,50.1726,48194.0
2019-05-01 13:55:00,57.03,57.05,57.02,57.02,82168.0,50.1726,50.1902,50.1638,50.1638,82168.0
2019-05-01 14:00:00,57.01,57.13,56.97,57.13,261256.0,50.155,50.2606,50.1198,50.2606,261256.0
2019-05-01 14:05:00,57.14,57.19,57.12,57.16,183983.0,50.2694,50.3133,50.2518,50.2869,183983.0
2019-05-01 14:10:00,57.15,57.15,57.1,57.12,62314.0,50.2782,50.2782,50.2342,50.2518,62314.0
2019-05-01 14:15:00,57.12,57.19,57.11,57.18,38935.0,50.2518,50.3133,50.243,50.3045,38935.0
2019-05-01 14:20:00,57.18,57.21,57.16,57.2,38162.0,50.3045,50.3309,50.2869,50.3221,38162.0
2019-05-01 14:25:00,57.2,57.21,57.18,57.18,28663.0,50.3221,50.3309,50.3045,50.3045,28663.0
2019-05-01 14:30:00,57.18,57.21,57.08,57.09,74521.0,50.3045,50.3309,50.2166,50.2254,74521.0
2019-05-01 14:35:00,57.08,57.08,56.88,56.88,124837.0,50.2166,50.2166,50.0406,50.0406,124837.0
2019-05-01 14:40:00,56.87,56.9,56.8,56.88,126376.0,50.0318,50.0582,49.9702,50.0406,126376.0
2019-05-01 14:45:00,56.87,56.87,56.77,56.84,248158.0,50.0318,50.0318,49.9438,50.0054,248158.0
2019-05-01 14:50:00,56.84,56.94,56.83,56.93,166816.0,50.0054,50.0934,49.9966,50.0846,166816.0
2019-05-01 14:55:00,56.93,56.94,56.83,56.83,86251.0,50.0846,50.0934,49.9966,49.9966,86251.0
2019-05-01 15:00:00,56.83,56.86,56.73,56.78,86990.0,49.9966,50.023,49.9087,49.9526,86990.0
2019-05-01 15:05:00,56.77,56.83,56.71,56.81,67908.0,49.9438,49.9966,49.8911,49.979,67908.0
2019-05-01 15:10:00,56.82,56.83,56.75,56.8,41769.0,49.9878,49.9966,49.9262,49.9702,41769.0
2019-05-01 15:15:00,56.79,56.79,56.74,56.77,35587.0,49.9614,49.9614,49.9175,49.9438,35587.0
2019-05-01 15:20:00,56.77,56.78,56.66,56.66,38333.0,49.9438,49.9526,49.8471,49.8471,38333.0
2019-05-01 15:25:00,56.66,56.73,56.64,56.68,80150.0,49.8471,49.9087,49.8295,49.8647,80150.0
2019-05-01 15:30:00,56.68,56.69,56.59,56.59,152067.0,49.8647,49.8735,49.7855,49.7855,152067.0
2019-05-01 15:35:00,56.59,56.67,56.57,56.57,65647.0,49.7855,49.8559,49.7679,49.7679,65647.0
2019-05-01 15:40:00,56.57,56.57,56.52,56.54,95528.0,49.7679,49.7679,49.7239,49.7415,95528.0
2019-05-01 15:45:00,56.54,56.54,56.44,56.46,132641.0,49.7415,49.7415,49.6535,49.6711,132641.0
2019-05-01 15:50:00,56.46,56.48,56.4,56.41,199080.0,49.6711,49.6887,49.6183,49.6271,199080.0
2019-05-01 15:55:00,56.41,56.48,56.4,56.41,370661.0,49.6271,49.6887,49.6183,49.6271,370661.0
2019-05-02 09:30:00,56.14,56.25,55.88,56.12,515422.0,49.3896,49.4864,49.1609,49.372,515422.0
2019-05-02 09:35:00,56.11,56.28,56.11,56.21,304564.0,49.3632,49.5128,49.3632,49.4512,304564.0
2019-05-02 09:40:00,56.22,56.26,56.13,56.21,127962.0,49.46,49.4952,49.3808,49.4512,127962.0
2019-05-02 09:45:00,56.2,56.34,56.15,56.32,676662.0,49.4424,49.5655,49.3984,49.548,676662.0
2019-05-02 09:50:00,56.32,56.44,56.3,56.36,288626.0,49.548,49.6535,49.5304,49.5831,288626.0
2019-05-02 09:55:00,56.37,56.39,56.31,56.35,173322.0,49.5919,49.6095,49.5392,49.5743,173322.0
2019-05-02 10:00:00,56.34,56.4,56.25,56.27,502534.0,49.5655,49.6183,49.4864,49.504,502534.0
2019-05-02 10:05:00,56.27,56.27,56.14,56.2,197326.0,49.504,49.504,49.3896,49.4424,197326.0
2019-05-02 10:10:00,56.19,56.24,56.16,56.23,93451.0,49.4336,49.4776,49.4072,49.4688,93451.0
2019-05-02 10:15:00,56.23,56.3,56.17,56.3,90479.0,49.4688,49.5304,49.416,49.5304,90479.0
2019-05-02 10:20:00,56.29,56.38,56.28,56.37,36972.0,49.5216,49.6007,49.5128,49.5919,36972.0
2019-05-02 10:25:00,56.37,56.42,56.31,56.36,54836.0,49.5919,49.6359,49.5392,49.5831,54836.0
2019-05-02 10:30:00,56.36,56.36,56.3,56.34,72964.0,49.5831,49.5831,49.5304,49.5655,72964.0
2019-05-02 10:35:00,56.34,56.35,56.26,56.26,43290.0,49.5655,49.5743,49.4952,49.4952,43290.0
2019-05-02 10:40:00,56.26,56.26,56.11,56.11,58525.0,49.4952,49.4952,49.3632,49.3632,58525.0
2019-05-02 10:45:00,56.11,56.11,55.98,56.05,202686.0,49.3632,49.3632,49.2488,49.3104,202686.0
2019-05-02 10:50:00,56.05,56.14,56.04,56.13,91358.0,49.3104,49.3896,49.3016,49.3808,91358.0
2019-05-02 10:55:00,56.13,56.17,56.06,56.07,145242.0,49.3808,49.416,49.3192,49.328,145242.0
2019-05-02 11:00:00,56.08,56.12,56.05,56.09,109628.0,49.3368,49.372,49.3104,49.3456,109628.0
2019-05-02 11:05:00,56.09,56.17,56.07,56.16,55723.0,49.3456,49.416,49.328,49.4072,55723.0
2019-05-02 11:10:00,56.16,56.16,56.08,56.1,159644.0,49.4072,49.4072,49.3368,49.3544,159644.0
2019-05-02 11:15:00,56.1,56.1,55.89,55.92,119404.0,49.3544,49.3544,49.1697,49.196,119404.0
2019-05-02 11:20:00,55.91,55.91,55.77,55.8,247616.0,49.1873,49.1873,49.0641,49.0905,247616.0
2019-05-02 11:25:00,55.8,55.87,55.78,55.78,168881.0,49.0905,49.1521,49.0729,49.0729,168881.0
2019-05-02 11:30:00,55.78,55.91,55.78,55.9,118234.0,49.0729,49.1873,49.0729,49.1785,118234.0
2019-05-02 11:35:00,55.9,55.95,55.86,55.88,153897.0,49.1785,49.2224,49.1433,49.1609,153897.0
2019-05-02 11:40:00,55.88,55.98,55.8,55.8,104116.0,49.1609,49.2488,49.0905,49.0905,104116.0
2019-05-02 11:45:00,55.79,55.88,55.75,55.88,225276.0,49.0817,49.1609,49.0465,49.1609,225276.0
2019-05-02 11:50:00,55.88,55.9,55.83,55.86,65060.0,49.1609,49.1785,49.1169,49.1433,65060.0
2019-05-02 11:55:00,55.86,55.91,55.82,55.9,83355.0,49.1433,49.1873,49.1081,49.1785,83355.0
2019-05-02 12:00:00,55.9,55.92,55.82,55.9,85438.0,49.1785,49.196,49.1081,49.1785,85438.0
2019-05-02 12:05:00,55.91,55.95,55.9,55.92,32720.0,49.1873,49.2224,49.1785,49.196,32720.0
2019-05-02 12:10:00,55.92,55.92,55.85,55.85,27193.0,49.196,49.196,49.1345,49.1345,27193.0
2019-05-02 12:15:00,55.85,55.9,55.84,55.88,25554.0,49.1345,49.1785,49.1257,49.1609,25554.0
2019-05-02 12:20:00,55.9,55.99,55.9,55.99,39746.0,49.1785,49.2576,49.1785,49.2576,39746.0
2019-05-02 12:25:00,55.98,55.99,55.94,55.97,57099.0,49.2488,49.2576,49.2136,49.24,57099.0
2019-05-02 12:30:00,55.97,56.01,55.97,55.97,58998.0,49.24,49.2752,49.24,49.24,58998.0
2019-05-02 12:35:00,55.96,55.98,55.93,55.98,60123.0,49.2312,49.2488,49.2048,49.2488,60123.0
2019-05-02 12:40:00,55.99,56.03,55.95,55.95,135751.0,49.2576,49.2928,49.2224,49.2224,135751.0
2019-05-02 12:45:00,55.94,55.99,55.92,55.95,110774.0,49.2136,49.2576,49.196,49.2224,110774.0
2019-05-02 12:50:00,55.96,55.99,55.87,55.99,85605.0,49.2312,49.2576,49.1521,49.2576,85605.0
2019-05-02 12:55:00,55.99,55.99,55.92,55.94,55338.0,49.2576,49.2576,49.196,49.2136,55338.0
2019-05-02 13:00:00,55.94,55.97,55.88,55.88,38452.0,49.2136,49.24,49.1609,49.1609,38452.0
2019-05-02 13:05:00,55.88,55.95,55.86,55.95,22021.0,49.1609,49.2224,49.1433,49.2224,22021.0
2019-05-02 13:10:00,55.95,55.96,55.91,55.93,85442.0,49.2224,49.2312,49.1873,49.2048,85442.0
2019-05-02 13:15:00,55.92,55.95,55.92,55.93,161888.0,49.196,49.2224,49.196,49.2048,161888.0
2019-05-02 13:20:00,55.93,56.02,55.93,56.0,51597.0,49.2048,49.284,49.2048,49.2664,51597.0
2019-05-02 13:25:00,55.99,56.03,55.97,56.01,103334.0,49.2576,49.2928,49.24,49.2752,103334.0
2019-05-02 13:30:00,56.01,56.01,55.97,55.98,38810.0,49.2752,49.2752,49.24,49.2488,38810.0
2019-05-02 13:35:00,55.98,56.08,55.97,56.07,94815.0,49.2488,49.3368,49.24,49.328,94815.0
2019-05-02 13:40:00,56.08,56.11,56.04,56.08,53434.0,49.3368,49.3632,49.3016,49.3368,53434.0
2019-05-02 13:45:00,56.09,56.09,56.0,56.03,57595.0,49.3456,49.3456,49.2664,49.2928,57595.0
2019-05-02 13:50:00,56.03,56.05,56.0,56.01,50831.0,49.2928,49.3104,49.2664,49.2752,50831.0
2019-05-02 13:55:00,56.01,56.08,56.0,56.06,41703.0,49.2752,49.3368,49.2664,49.3192,41703.0
2019-05-02 14:00:00,56.06,56.07,56.0,56.04,45370.0,49.3192,49.328,49.2664,49.3016,45370.0
2019-05-02 14:05:00,56.04,56.04,55.97,55.98,85555.0,49.3016,49.3016,49.24,49.2488,85555.0
2019-05-02 14:10:00,55.98,55.98,55.92,55.92,89350.0,49.2488,49.2488,49.196,49.196,89350.0
2019-05-02 14:15:00,55.92,55.95,55.84,55.91,148849.0,49.196,49.2224,49.1257,49.1873,148849.0
2019-05-02 14:20:00,55.91,56.01,55.91,56.01,138104.0,49.1873,49.2752,49.1873,49.2752,138104.0
2019-05-02 14:25:00,56.01,56.02,55.92,55.92,93478.0,49.2752,49.284,49.196,49.196,93478.0
2019-05-02 14:30:00,55.93,55.97,55.9,55.9,67542.0,49.2048,49.24,49.1785,49.1785,67542.0
2019-05-02 14:35:00,55.9,55.9,55.84,55.84,41226.0,49.1785,49.1785,49.1257,49.1257,41226.0
2019-05-02 14:40:00,55.85,55.85,55.8,55.82,34339.0,49.1345,49.1345,49.0905,49.1081,34339.0
2019-05-02 14:45:00,55.83,55.85,55.73,55.75,40956.0,49.1169,49.1345,49.0289,49.0465,40956.0
2019-05-02 14:50:00,55.74,55.79,55.72,55.79,48607.0,49.0377,49.0817,49.0201,49.0817,48607.0
2019-05-02 14:55:00,55.79,55.8,55.75,55.78,54380.0,49.0817,49.0905,49.0465,49.0729,54380.0
2019-05-02 15:00:00,55.77,55.81,55.76,55.79,42716.0,49.0641,49.0993,49.0553,49.0817,42716.0
2019-05-02 15:05:00,55.8,55.85,55.79,55.79,62582.0,49.0905,49.1345,49.0817,49.0817,62582.0
2019-05-02 15:10:00,55.8,55.85,55.76,55.83,508098.0,49.0905,49.1345,49.0553,49.1169,508098.0
2019-05-02 15:15:00,55.82,55.86,55.8,55.84,147261.0,49.1081,49.1433,49.0905,49.1257,147261.0
2019-05-02 15:20:00,55.84,55.88,55.83,55.88,143923.0,49.1257,49.1609,49.1169,49.1609,143923.0
2019-05-02 15:25:00,55.88,55.92,55.84,55.87,239075.0,49.1609,49.196,49.1257,49.1521,239075.0
2019-05-02 15:30:00,55.86,55.88,55.8,55.8,139520.0,49.1433,49.1609,49.0905,49.0905,139520.0
2019-05-02 15:35:00,55.8,55.91,55.78,55.88,129533.0,49.0905,49.1873,49.0729,49.1609,129533.0
2019-05-02 15:40:00,55.88,55.95,55.86,55.93,157282.0,49.1609,49.2224,49.1433,49.2048,157282.0
2019-05-02 15:45:00,55.93,55.99,55.92,55.98,131765.0,49.2048,49.2576,49.196,49.2488,131765.0
2019-05-02 15:50:00,55.99,56.12,55.99,56.1,260577.0,49.2576,49.372,49.2576,49.3544,260577.0
2019-05-02 15:55:00,56.1,56.12,55.99,56.11,535345.0,49.3544,49.372,49.2576,49.3632,535345.0
2019-05-03 09:30:00,56.23,56.46,56.23,56.42,177536.0,49.4688,49.6711,49.4688,49.6359,177536.0
2019-05-03 09:35:00,56.42,56.48,56.4,56.47,188557.0,49.6359,49.6887,49.6183,49.6799,188557.0
2019-05-03 09:40:00,56.48,56.52,56.36,56.42,134818.0,49.6887,49.7239,49.5831,49.6359,134818.0
2019-05-03 09:45:00,56.42,56.5,56.35,56.46,96159.0,49.6359,49.7063,49.5743,49.6711,96159.0
2019-05-03 09:50:00,56.47,56.53,56.44,56.45,86116.0,49.6799,49.7327,49.6535,49.6623,86116.0
2019-05-03 09:55:00,56.45,56.52,56.45,56.46,54476.0,49.6623,49.7239,49.6623,49.6711,54476.0
2019-05-03 10:00:00,56.47,56.47,56.4,56.4,61801.0,49.6799,49.6799,49.6183,49.6183,61801.0
2019-05-03 10:05:00,56.4,56.43,56.36,56.38,67120.0,49.6183,49.6447,49.5831,49.6007,67120.0
2019-05-03 10:10:00,56.38,56.38,56.25,56.29,78095.0,49.6007,49.6007,49.4864,49.5216,78095.0
2019-05-03 10:15:00,56.28,56.33,56.24,56.24,63052.0,49.5128,49.5567,49.4776,49.4776,63052.0
2019-05-03 10:20:00,56.24,56.28,56.23,56.24,76186.0,49.4776,49.5128,49.4688,49.4776,76186.0
2019-05-03 10:25:00,56.25,56.26,56.19,56.19,81635.0,49.4864,49.4952,49.4336,49.4336,81635.0
2019-05-03 10:30:00,56.19,56.24,56.19,56.22,74150.0,49.4336,49.4776,49.4336,49.46,74150.0
2019-05-03 10:35:00,56.22,56.25,56.18,56.23,82630.0,49.46,49.4864,49.4248,49.4688,82630.0
2019-05-03 10:40:00,56.24,56.28,56.24,56.24,57000.0,49.4776,49.5128,49.4776,49.4776,57000.0
2019-05-03 10:45:00,56.25,56.31,56.24,56.27,73257.0,49.4864,49.5392,49.4776,49.504,73257.0
2019-05-03 10:50:00,56.27,56.31,56.26,56.28,67503.0,49.504,49.5392,49.4952,49.5128,67503.0
2019-05-03 10:55:00,56.28,56.32,56.26,56.32,34283.0,49.5128,49.548,49.4952,49.548,34283.0
2019-05-03 11:00:00,56.32,56.38,56.31,56.35,47326.0,49.548,49.6007,49.5392,49.5743,47326.0
2019-05-03 11:05:00,56.34,56.35,56.28,56.29,34063.0,49.5655,49.5743,49.5128,49.5216,34063.0
2019-05-03 11:10:00,56.29,56.35,56.29,56.31,39427.0,49.5216,49.5743,49.5216,49.5392,39427.0
2019-05-03 11:15:00,56.31,56.34,56.28,56.3,88708.0,49.5392,49.5655,49.5128,49.5304,88708.0
2019-05-03 11:20:00,56.29,56.33,56.28,56.3,73073.0,49.5216,49.5567,49.5128,49.5304,73073.0
2019-05-03 11:25:00,56.31,56.31,56.23,56.28,38819.0,49.5392,49.5392,49.4688,49.5128,38819.0
2019-05-03 11:30:00,56.27,56.29,56.23,56.23,59954.0,49.504,49.5216,49.4688,49.4688,59954.0
2019-05-03 11:35:00,56.23,56.26,56.21,56.23,21041.0,49.4688,49.4952,49.4512,49.4688,21041.0
2019-05-03 11:40:00,56.24,56.29,56.24,56.28,41436.0,49.4776,49.5216,49.4776,49.5128,41436.0
2019-05-03 11:45:00,56.29,56.3,56.27,56.29,50768.0,49.5216,49.5304,49.504,49.5216,50768.0
2019-05-03 11:50:00,56.29,56.4,56.28,56.4,31103.0,49.5216,49.6183,49.5128,49.6183,31103.0
2019-05-03 11:55:00,56.4,56.4,56.36,56.39,39924.0,49.6183,49.6183,49.5831,49.6095,39924.0
2019-05-03 12:00:00,56.4,56.45,56.39,56.42,81717.0,49.6183,49.6623,49.6095,49.6359,81717.0
2019-05-03 12:05:00,56.43,56.47,56.43,56.46,113126.0,49.6447,49.6799,49.6447,49.6711,113126.0
2019-05-03 12:10:00,56.45,56.46,56.43,56.44,37239.0,49.6623,49.6711,49.6447,49.6535,37239.0
2019-05-03 12:15:00,56.45,56.48,56.43,56.47,83497.0,49.6623,49.6887,49.6447,49.6799,83497.0
2019-05-03 12:20:00,56.47,56.48,56.44,56.45,104378.0,49.6799,49.6887,49.6535,49.6623,104378.0
2019-05-03 12:25:00,56.46,56.49,56.45,56.48,31091.0,49.6711,49.6975,49.6623,49.6887,31091.0
2019-05-03 12:30:00,56.48,56.49,56.46,56.48,109942.0,49.6887,49.6975,49.6711,49.6887,109942.0
2019-05-03 12:35:00,56.48,56.5,56.42,56.45,447518.0,49.6887,49.7063,49.6359,49.6623,447518.0
2019-05-03 12:40:00,56.45,56.5,56.45,56.49,91088.0,49.6623,49.7063,49.6623,49.6975,91088.0
2019-05-03 12:45:00,56.5,56.55,56.5,56.53,184418.0,49.7063,49.7503,49.7063,49.7327,184418.0
2019-05-03 12:50:00,56.53,56.58,56.52,56.52,98116.0,49.7327,49.7767,49.7239,49.7239,98116.0
2019-05-03 12:55:00,56.52,56.56,56.52,56.54,18759.0,49.7239,49.7591,49.7239,49.7415,18759.0
2019-05-03 13:00:00,56.54,56.54,56.5,56.51,22208.0,49.7415,49.7415,49.7063,49.7151,22208.0
2019-05-03 13:05:00,56.51,56.53,56.5,56.52,26008.0,49.7151,49.7327,49.7063,49.7239,26008.0
2019-05-03 13:10:00,56.53,56.57,56.53,56.57,24426.0,49.7327,49.7679,49.7327,49.7679,24426.0
2019-05-03 13:15:00,56.58,56.64,56.57,56.61,110355.0,49.7767,49.8295,49.7679,49.8031,110355.0
2019-05-03 13:20:00,56.62,56.63,56.56,56.6,40751.0,49.8119,49.8207,49.7591,49.7943,40751.0
2019-05-03 13:25:00,56.61,56.64,56.59,56.64,35117.0,49.8031,49.8295,49.7855,49.8295,35117.0
2019-05-03 13:30:00,56.63,56.65,56.61,56.65,44441.0,49.8207,49.8383,49.8031,49.8383,44441.0
2019-05-03 13:35:00,56.65,56.69,56.65,56.68,19886.0,49.8383,49.8735,49.8383,49.8647,19886.0
2019-05-03 13:40:00,56.68,56.7,56.67,56.68,34505.0,49.8647,49.8823,49.8559,49.8647,34505.0
2019-05-03 13:45:00,56.67,56.69,56.65,56.67,23643.0,49.8559,49.8735,49.8383,49.8559,23643.0
2019-05-03 13:50:00,56.67,56.69,56.66,56.68,42071.0,49.8559,49.8735,49.8471,49.8647,42071.0
2019-05-03 13:55:00,56.67,56.67,56.62,56.62,67125.0,49.8559,49.8559,49.8119,49.8119,67125.0
2019-05-03 14:00:00,56.63,56.65,56.61,56.64,36150.0,49.8207,49.8383,49.8031,49.8295,36150.0
2019-05-03 14:05:00,56.64,56.68,56.63,56.63,28373.0,49.8295,49.8647,49.8207,49.8207,28373.0
2019-05-03 14:10:00,56.63,56.67,56.63,56.65,28049.0,49.8207,49.8559,49.8207,49.8383,28049.0
2019-05-03 14:15:00,56.65,56.66,56.63,56.64,45925.0,49.8383,49.8471,49.8207,49.8295,45925.0
2019-05-03 14:20:00,56.64,56.66,56.64,56.64,61686.0,49.8295,49.8471,49.8295,49.8295,61686.0
2019-05-03 14:25:00,56.64,56.68,56.64,56.66,104608.0,49.8295,49.8647,49.8295,49.8471,104608.0
2019-05-03 14:30:00,56.65,56.67,56.64,56.64,35534.0,49.8383,49.8559,49.8295,49.8295,35534.0
2019-05-03 14:35:00,56.64,56.64,56.59,56.6,54250.0,49.8295,49.8295,49.7855,49.7943,54250.0
2019-05-03 14:40:00,56.61,56.67,56.6,56.67,33949.0,49.8031,49.8559,49.7943,49.8559,33949.0
2019-05-03 14:45:00,56.67,56.68,56.63,56.66,28232.0,49.8559,49.8647,49.8207,49.8471,28232.0
2019-05-03 14:50:00,56.66,56.69,56.64,56.66,52058.0,49.8471,49.8735,49.8295,49.8471,52058.0
2019-05-03 14:55:00,56.66,56.66,56.62,56.63,26643.0,49.8471,49.8471,49.8119,49.8207,26643.0
2019-05-03 15:00:00,56.63,56.63,56.6,56.6,38884.0,49.8207,49.8207,49.7943,49.7943,38884.0
2019-05-03 15:05:00,56.61,56.66,56.6,56.66,46217.0,49.8031,49.8471,49.7943,49.8471,46217.0
2019-05-03 15:10:00,56.66,56.66,56.62,56.66,34096.0,49.8471,49.8471,49.8119,49.8471,34096.0
2019-05-03 15:15:00,56.67,56.67,56.62,56.63,57132.0,49.8559,49.8559,49.8119,49.8207,57132.0
2019-05-03 15:20:00,56.63,56.67,56.63,56.65,58452.0,49.8207,49.8559,49.8207,49.8383,58452.0
2019-05-03 15:25:00,56.65,56.68,56.65,56.67,48702.0,49.8383,49.8647,49.8383,49.8559,48702.0
2019-05-03 15:30:00,56.67,56.69,56.66,56.69,71199.0,49.8559,49.8735,49.8471,49.8735,71199.0
2019-05-03 15:35:00,56.69,56.69,56.65,56.68,47256.0,49.8735,49.8735,49.8383,49.8647,47256.0
2019-05-03 15:40:00,56.69,56.69,56.63,56.64,77217.0,49.8735,49.8735,49.8207,49.8295,77217.0
2019-05-03 15:45:00,56.64,56.67,56.62,56.63,111811.0,49.8295,49.8559,49.8119,49.8207,111811.0
2019-05-03 15:50:00,56.63,56.7,56.63,56.68,185715.0,49.8207,49.8823,49.8207,49.8647,185715.0
2019-05-03 15:55:00,56.68,56.7,56.65,56.67,382632.0,49.8647,49.8823,49.8383,49.8559,382632.0
2019-05-06 09:30:00,55.32,55.83,55.32,55.75,1020679.0,48.6682,49.1169,48.6682,49.0465,1020679.0
2019-05-06 09:35:00,55.76,55.79,55.64,55.79,534737.0,49.0553,49.0817,48.9497,49.0817,534737.0
2019-05-06 09:40:00,55.79,55.81,55.69,55.74,312844.0,49.0817,49.0993,48.9937,49.0377,312844.0
2019-05-06 09:45:00,55.73,55.75,55.63,55.63,384398.0,49.0289,49.0465,48.9409,48.9409,384398.0
2019-05-06 09:50:00,55.63,55.68,55.52,55.65,268652.0,48.9409,48.9849,48.8441,48.9585,268652.0
2019-05-06 09:55:00,55.65,55.85,55.65,55.85,188762.0,48.9585,49.1345,48.9585,49.1345,188762.0
2019-05-06 10:00:00,55.85,55.87,55.8,55.82,292296.0,49.1345,49.1521,49.0905,49.1081,292296.0
2019-05-06 10:05:00,55.8,55.95,55.8,55.91,206583.0,49.0905,49.2224,49.0905,49.1873,206583.0
2019-05-06 10:10:00,55.91,55.97,55.84,55.92,242429.0,49.1873,49.24,49.1257,49.196,242429.0
2019-05-06 10:15:00,55.92,55.96,55.89,55.92,219022.0,49.196,49.2312,49.1697,49.196,219022.0
2019-05-06 10:20:00,55.92,55.93,55.82,55.83,382905.0,49.196,49.2048,49.1081,49.1169,382905.0
2019-05-06 10:25:00,55.84,55.87,55.77,55.78,228324.0,49.1257,49.1521,49.0641,49.0729,228324.0
2019-05-06 10:30:00,55.77,55.78,55.71,55.72,202049.0,49.0641,49.0729,49.0113,49.0201,202049.0
2019-05-06 10:35:00,55.72,55.78,55.71,55.74,229448.0,49.0201,49.0729,49.0113,49.0377,229448.0
2019-05-06 10:40:00,55.74,55.78,55.69,55.69,206770.0,49.0377,49.0729,48.9937,48.9937,206770.0
2019-05-06 10:45:00,55.69,55.76,55.69,55.73,177191.0,48.9937,49.0553,48.9937,49.0289,177191.0
2019-05-06 10:50:00,55.74,55.85,55.74,55.82,109839.0,49.0377,49.1345,49.0377,49.1081,109839.0
2019-05-06 10:55:00,55.81,55.91,55.8,55.91,160016.0,49.0993,49.1873,49.0905,49.1873,160016.0
2019-05-06 11:00:00,55.91,55.97,55.89,55.92,251770.0,49.1873,49.24,49.1697,49.196,251770.0
2019-05-06 11:05:00,55.93,55.98,55.91,55.96,144801.0,49.2048,49.2488,49.1873,49.2312,144801.0
2019-05-06 11:10:00,55.96,55.97,55.88,55.92,158549.0,49.2312,49.24,49.1609,49.196,158549.0
2019-05-06 11:15:00,55.93,55.99,55.89,55.99,193183.0,49.2048,49.2576,49.1697,49.2576,193183.0
2019-05-06 11:20:00,56.0,56.08,56.0,56.08,137563.0,49.2664,49.3368,49.2664,49.3368,137563.0
2019-05-06 11:25:00,56.08,56.08,55.98,56.01,248708.0,49.3368,49.3368,49.2488,49.2752,248708.0
2019-05-06 11:30:00,56.02,56.07,55.89,55.92,335157.0,49.284,49.328,49.1697,49.196,335157.0
2019-05-06 11:35:00,55.92,55.99,55.92,55.96,99146.0,49.196,49.2576,49.196,49.2312,99146.0
2019-05-06 11:40:00,55.96,55.98,55.92,55.97,163791.0,49.2312,49.2488,49.196,49.24,163791.0
2019-05-06 11:45:00,55.97,56.04,55.93,55.94,133317.0,49.24,49.3016,49.2048,49.2136,133317.0
2019-05-06 11:50:00,55.94,55.94,55.85,55.85,164026.0,49.2136,49.2136,49.1345,49.1345,164026.0
2019-05-06 11:55:00,55.85,55.88,55.81,55.84,138538.0,49.1345,49.1609,49.0993,49.1257,138538.0
2019-05-06 12:00:00,55.84,55.87,55.79,55.79,289542.0,49.1257,49.1521,49.0817,49.0817,289542.0
2019-05-06 12:05:00,55.79,55.85,55.78,55.84,178931.0,49.0817,49.1345,49.0729,49.1257,178931.0
2019-05-06 12:10:00,55.84,55.85,55.81,55.82,90536.0,49.1257,49.1345,49.0993,49.1081,90536.0
2019-05-06 12:15:00,55.82,55.86,55.81,55.85,128311.0,49.1081,49.1433,49.0993,49.1345,128311.0
2019-05-06 12:20:00,55.85,55.92,55.84,55.91,122758.0,49.1345,49.196,49.1257,49.1873,122758.0
2019-05-06 12:25:00,55.91,55.91,55.83,55.84,97493.0,49.1873,49.1873,49.1169,49.1257,97493.0
2019-05-06 12:30:00,55.83,55.85,55.81,55.82,114117.0,49.1169,49.1345,49.0993,49.1081,114117.0
2019-05-06 12:35:00,55.82,55.89,55.82,55.87,138458.0,49.1081,49.1697,49.1081,49.1521,138458.0
2019-05-06 12:40:00,55.86,55.87,55.84,55.85,82543.0,49.1433,49.1521,49.1257,49.1345,82543.0
2019-05-06 12:45:00,55.85,55.85,55.81,55.82,109657.0,49.1345,49.1345,49.0993,49.1081,109657.0
2019-05-06 12:50:00,55.82,55.86,55.81,55.86,160024.0,49.1081,49.1433,49.0993,49.1433,160024.0
2019-05-06 12:55:00,55.86,55.87,55.84,55.84,27225.0,49.1433,49.1521,49.1257,49.1257,27225.0
2019-05-06 13:00:00,55.84,55.84,55.77,55.8,103151.0,49.1257,49.1257,49.0641,49.0905,103151.0
2019-05-06 13:05:00,55.8,55.85,55.77,55.79,126410.0,49.0905,49.1345,49.0641,49.0817,126410.0
2019-05-06 13:10:00,55.79,55.82,55.79,55.81,64749.0,49.0817,49.1081,49.0817,49.0993,64749.0
2019-05-06 13:15:00,55.82,55.86,55.8,55.81,115361.0,49.1081,49.1433,49.0905,49.0993,115361.0
2019-05-06 13:20:00,55.81,55.82,55.78,55.8,165591.0,49.0993,49.1081,49.0729,49.0905,165591.0
2019-05-06 13:25:00,55.8,55.82,55.78,55.8,84686.0,49.0905,49.1081,49.0729,49.0905,84686.0
2019-05-06 13:30:00,55.8,55.82,55.78,55.79,179630.0,49.0905,49.1081,49.0729,49.0817,179630.0
2019-05-06 13:35:00,55.79,55.8,55.77,55.78,96706.0,49.0817,49.0905,49.0641,49.0729,96706.0
2019-05-06 13:40:00,55.78,55.79,55.75,55.79,93470.0,49.0729,49.0817,49.0465,49.0817,93470.0
2019-05-06 13:45:00,55.79,55.79,55.77,55.79,110397.0,49.0817,49.0817,49.0641,49.0817,110397.0
2019-05-06 13:50:00,55.79,55.81,55.78,55.79,93398.0,49.0817,49.0993,49.0729,49.0817,93398.0
2019-05-06 13:55:00,55.79,55.79,55.76,55.77,78906.0,49.0817,49.0817,49.0553,49.0641,78906.0
2019-05-06 14:00:00,55.77,55.8,55.76,55.79,107025.0,49.0641,49.0905,49.0553,49.0817,107025.0
2019-05-06 14:05:00,55.79,55.82,55.78,55.82,154018.0,49.0817,49.1081,49.0729,49.1081,154018.0
2019-05-06 14:10:00,55.82,55.86,55.82,55.86,91807.0,49.1081,49.1433,49.1081,49.1433,91807.0
2019-05-06 14:15:00,55.86,55.9,55.85,55.9,100842.0,49.1433,49.1785,49.1345,49.1785,100842.0
2019-05-06 14:20:00,55.9,55.9,55.83,55.84,128168.0,49.1785,49.1785,49.1169,49.1257,128168.0
2019-05-06 14:25:00,55.84,55.9,55.84,55.88,90888.0,49.1257,49.1785,49.1257,49.1609,90888.0
2019-05-06 14:30:00,55.88,55.94,55.87,55.94,168872.0,49.1609,49.2136,49.1521,49.2136,168872.0
2019-05-06 14:35:00,55.94,55.95,55.89,55.91,146086.0,49.2136,49.2224,49.1697,49.1873,146086.0
2019-05-06 14:40:00,55.91,55.93,55.89,55.93,93393.0,49.1873,49.2048,49.1697,49.2048,93393.0
2019-05-06 14:45:00,55.93,55.98,55.91,55.97,137119.0,49.2048,49.2488,49.1873,49.24,137119.0
2019-05-06 14:50:00,55.97,56.01,55.96,55.98,95501.0,49.24,49.2752,49.2312,49.2488,95501.0
2019-05-06 14:55:00,55.98,55.99,55.92,55.93,96582.0,49.2488,49.2576,49.196,49.2048,96582.0
2019-05-06 15:00:00,55.93,55.95,55.89,55.9,165280.0,49.2048,49.2224,49.1697,49.1785,165280.0
2019-05-06 15:05:00,55.9,55.93,55.89,55.92,95971.0,49.1785,49.2048,49.1697,49.196,95971.0
2019-05-06 15:10:00,55.92,55.93,55.85,55.86,172794.0,49.196,49.2048,49.1345,49.1433,172794.0
2019-05-06 15:15:00,55.86,55.91,55.86,55.9,214824.0,49.1433,49.1873,49.1433,49.1785,214824.0
2019-05-06 15:20:00,55.89,55.92,55.88,55.91,164073.0,49.1697,49.196,49.1609,49.1873,164073.0
2019-05-06 15:25:00,55.91,55.96,55.91,55.92,146303.0,49.1873,49.2312,49.1873,49.196,146303.0
2019-05-06 15:30:00,55.93,55.95,55.9,55.95,258504.0,49.2048,49.2224,49.1785,49.2224,258504.0
2019-05-06 15:35:00,55.94,55.97,55.92,55.95,172406.0,49.2136,49.24,49.196,49.2224,172406.0
2019-05-06 15:40:00,55.95,55.96,55.88,55.89,267547.0,49.2224,49.2312,49.1609,49.1697,267547.0
2019-05-06 15:45:00,55.89,55.93,55.86,55.93,249634.0,49.1697,49.2048,49.1433,49.2048,249634.0
2019-05-06 15:50:00,55.92,55.96,55.89,55.89,447145.0,49.196,49.2312,49.1697,49.1697,447145.0
2019-05-06 15:55:00,55.89,55.9,55.83,55.88,975606.0,49.1697,49.1785,49.1169,49.1609,975606.0
2019-05-07 09:30:00,55.3,55.43,55.24,55.34,194250.0,48.6506,48.765,48.5978,48.6858,194250.0
2019-05-07 09:35:00,55.34,55.38,55.31,55.37,90489.0,48.6858,48.721,48.6594,48.7122,90489.0
2019-05-07 09:40:00,55.37,55.38,55.25,55.31,81362.0,48.7122,48.721,48.6066,48.6594,81362.0
2019-05-07 09:45:00,55.31,55.37,55.12,55.14,100594.0,48.6594,48.7122,48.4922,48.5098,100594.0
2019-05-07 09:50:00,55.13,55.21,55.05,55.21,103549.0,48.501,48.5714,48.4307,48.5714,103549.0
2019-05-07 09:55:00,55.21,55.27,55.2,55.24,93065.0,48.5714,48.6242,48.5626,48.5978,93065.0
2019-05-07 10:00:00,55.24,55.26,55.11,55.12,210738.0,48.5978,48.6154,48.4834,48.4922,210738.0
2019-05-07 10:05:00,55.11,55.11,55.0,55.05,76936.0,48.4834,48.4834,48.3867,48.4307,76936.0
2019-05-07 10:10:00,55.04,55.04,54.93,54.95,90222.0,48.4219,48.4219,48.3251,48.3427,90222.0
2019-05-07 10:15:00,54.95,55.0,54.88,54.99,48439.0,48.3427,48.3867,48.2811,48.3779,48439.0
2019-05-07 10:20:00,54.99,55.08,54.98,55.04,52768.0,48.3779,48.4571,48.3691,48.4219,52768.0
2019-05-07 10:25:00,55.03,55.1,54.99,55.1,129167.0,48.4131,48.4746,48.3779,48.4746,129167.0
2019-05-07 10:30:00,55.09,55.11,55.03,55.04,68597.0,48.4659,48.4834,48.4131,48.4219,68597.0
2019-05-07 10:35:00,55.04,55.1,54.93,54.93,97183.0,48.4219,48.4746,48.3251,48.3251,97183.0
2019-05-07 10:40:00,54.93,54.93,54.87,54.89,56459.0,48.3251,48.3251,48.2723,48.2899,56459.0
2019-05-07 10:45:00,54.9,54.98,54.87,54.95,197711.0,48.2987,48.3691,48.2723,48.3427,197711.0
2019-05-07 10:50:00,54.94,54.97,54.9,54.93,53210.0,48.3339,48.3603,48.2987,48.3251,53210.0
2019-05-07 10:55:00,54.93,54.99,54.9,54.93,41606.0,48.3251,48.3779,48.2987,48.3251,41606.0
2019-05-07 11:00:00,54.93,54.95,54.86,54.87,227404.0,48.3251,48.3427,48.2635,48.2723,227404.0
2019-05-07 11:05:00,54.87,55.01,54.86,55.01,198473.0,48.2723,48.3955,48.2635,48.3955,198473.0
2019-05-07 11:10:00,55.02,55.08,54.98,55.07,65375.0,48.4043,48.4571,48.3691,48.4483,65375.0
2019-05-07 11:15:00,55.07,55.12,55.0,55.03,85692.0,48.4483,48.4922,48.3867,48.4131,85692.0
2019-05-07 11:20:00,55.03,55.04,54.98,55.0,57354.0,48.4131,48.4219,48.3691,48.3867,57354.0
2019-05-07 11:25:00,55.0,55.08,54.96,55.04,97227.0,48.3867,48.4571,48.3515,48.4219,97227.0
2019-05-07 11:30:00,55.04,55.13,55.04,55.05,48757.0,48.4219,48.501,48.4219,48.4307,48757.0
2019-05-07 11:35:00,55.05,55.06,54.92,55.02,66942.0,48.4307,48.4395,48.3163,48.4043,66942.0
2019-05-07 11:40:00,55.03,55.09,54.99,54.99,64190.0,48.4131,48.4659,48.3779,48.3779,64190.0
2019-05-07 11:45:00,54.98,55.04,54.97,55.01,27719.0,48.3691,48.4219,48.3603,48.3955,27719.0
2019-05-07 11:50:00,55.0,55.01,54.91,54.96,40408.0,48.3867,48.3955,48.3075,48.3515,40408.0
2019-05-07 11:55:00,54.96,54.97,54.87,54.92,42300.0,48.3515,48.3603,48.2723,48.3163,42300.0
2019-05-07 12:00:00,54.92,54.92,54.83,54.91,88272.0,48.3163,48.3163,48.2371,48.3075,88272.0
2019-05-07 12:05:00,54.91,55.0,54.91,54.95,37087.0,48.3075,48.3867,48.3075,48.3427,37087.0
2019-05-07 12:10:00,54.96,54.99,54.92,54.92,18831.0,48.3515,48.3779,48.3163,48.3163,18831.0
2019-05-07 12:15:00,54.91,54.96,54.91,54.94,21165.0,48.3075,48.3515,48.3075,48.3339,21165.0
2019-05-07 12:20:00,54.94,55.01,54.93,54.98,32406.0,48.3339,48.3955,48.3251,48.3691,32406.0
2019-05-07 12:25:00,54.99,55.05,54.99,55.04,37659.0,48.3779,48.4307,48.3779,48.4219,37659.0
2019-05-07 12:30:00,55.04,55.07,55.01,55.02,21398.0,48.4219,48.4483,48.3955,48.4043,21398.0
2019-05-07 12:35:00,55.02,55.06,54.99,55.0,38406.0,48.4043,48.4395,48.3779,48.3867,38406.0
2019-05-07 12:40:00,55.0,55.0,54.95,54.97,28000.0,48.3867,48.3867,48.3427,48.3603,28000.0
2019-05-07 12:45:00,54.96,55.05,54.95,55.03,30615.0,48.3515,48.4307,48.3427,48.4131,30615.0
2019-05-07 12:50:00,55.03,55.09,55.03,55.07,41630.0,48.4131,48.4659,48.4131,48.4483,41630.0
2019-05-07 12:55:00,55.08,55.08,54.98,54.98,21723.0,48.4571,48.4571,48.3691,48.3691,21723.0
2019-05-07 13:00:00,54.97,54.99,54.9,54.91,32644.0,48.3603,48.3779,48.2987,48.3075,32644.0
2019-05-07 13:05:00,54.91,54.93,54.82,54.82,56045.0,48.3075,48.3251,48.2283,48.2283,56045.0
2019-05-07 13:10:00,54.82,54.9,54.81,54.86,30438.0,48.2283,48.2987,48.2195,48.2635,30438.0
2019-05-07 13:15:00,54.85,54.85,54.79,54.81,27469.0,48.2547,48.2547,48.2019,48.2195,27469.0
2019-05-07 13:20:00,54.81,54.83,54.76,54.79,64957.0,48.2195,48.2371,48.1755,48.2019,64957.0
2019-05-07 13:25:00,54.79,54.79,54.74,54.75,40269.0,48.2019,48.2019,48.1579,48.1667,40269.0
2019-05-07 13:30:00,54.75,54.75,54.67,54.74,64526.0,48.1667,48.1667,48.0964,48.1579,64526.0
2019-05-07 13:35:00,54.74,54.75,54.68,54.74,53395.0,48.1579,48.1667,48.1051,48.1579,53395.0
2019-05-07 13:40:00,54.74,54.74,54.66,54.68,45565.0,48.1579,48.1579,48.0876,48.1051,45565.0
2019-05-07 13:45:00,54.68,54.73,54.68,54.71,51539.0,48.1051,48.1491,48.1051,48.1315,51539.0
2019-05-07 13:50:00,54.72,54.8,54.71,54.78,46266.0,48.1403,48.2107,48.1315,48.1931,46266.0
2019-05-07 13:55:00,54.78,54.79,54.72,54.72,64289.0,48.1931,48.2019,48.1403,48.1403,64289.0
2019-05-07 14:00:00,54.72,54.74,54.63,54.63,288743.0,48.1403,48.1579,48.0612,48.0612,288743.0
2019-05-07 14:05:00,54.63,54.8,54.63,54.75,254746.0,48.0612,48.2107,48.0612,48.1667,254746.0
2019-05-07 14:10:00,54.75,54.76,54.69,54.72,49167.0,48.1667,48.1755,48.1139,48.1403,49167.0
2019-05-07 14:15:00,54.72,54.79,54.71,54.78,60162.0,48.1403,48.2019,48.1315,48.1931,60162.0
2019-05-07 14:20:00,54.78,54.84,54.73,54.74,70602.0,48.1931,48.2459,48.1491,48.1579,70602.0
2019-05-07 14:25:00,54.74,54.77,54.67,54.68,60818.0,48.1579,48.1843,48.0964,48.1051,60818.0
2019-05-07 14:30:00,54.67,54.72,54.64,54.66,197305.0,48.0964,48.1403,48.07,48.0876,197305.0
2019-05-07 14:35:00,54.66,54.72,54.64,54.7,225590.0,48.0876,48.1403,48.07,48.1227,225590.0
2019-05-07 14:40:00,54.71,54.79,54.69,54.71,99479.0,48.1315,48.2019,48.1139,48.1315,99479.0
2019-05-07 14:45:00,54.7,54.74,54.69,54.69,115372.0,48.1227,48.1579,48.1139,48.1139,115372.0
2019-05-07 14:50:00,54.69,54.85,54.69,54.85,111500.0,48.1139,48.2547,48.1139,48.2547,111500.0
2019-05-07 14:55:00,54.85,54.86,54.81,54.81,150340.0,48.2547,48.2635,48.2195,48.2195,150340.0
2019-05-07 15:00:00,54.81,54.82,54.74,54.78,163653.0,48.2195,48.2283,48.1579,48.1931,163653.0
2019-05-07 15:05:00,54.77,54.79,54.69,54.79,107386.0,48.1843,48.2019,48.1139,48.2019,107386.0
2019-05-07 15:10:00,54.78,54.86,54.76,54.82,108811.0,48.1931,48.2635,48.1755,48.2283,108811.0
2019-05-07 15:15:00,54.83,54.87,54.79,54.82,60400.0,48.2371,48.2723,48.2019,48.2283,60400.0
2019-05-07 15:20:00,54.82,54.87,54.76,54.77,98231.0,48.2283,48.2723,48.1755,48.1843,98231.0
2019-05-07 15:25:00,54.78,54.8,54.75,54.77,90486.0,48.1931,48.2107,48.1667,48.1843,90486.0
2019-05-07 15:30:00,54.76,54.77,54.66,54.69,140414.0,48.1755,48.1843,48.0876,48.1139,140414.0
2019-05-07 15:35:00,54.69,54.69,54.59,54.6,106211.0,48.1139,48.1139,48.026,48.0348,106211.0
2019-05-07 15:40:00,54.59,54.72,54.59,54.72,98727.0,48.026,48.1403,48.026,48.1403,98727.0
2019-05-07 15:45:00,54.72,54.76,54.69,54.76,163158.0,48.1403,48.1755,48.1139,48.1755,163158.0
2019-05-07 15:50:00,54.75,54.91,54.72,54.89,270350.0,48.1667,48.3075,48.1403,48.2899,270350.0
2019-05-07 15:55:00,54.89,54.96,54.87,54.89,453887.0,48.2899,48.3515,48.2723,48.2899,453887.0
2019-05-08 09:30:00,54.84,54.89,54.64,54.7,248462.0,48.2459,48.2899,48.07,48.1227,248462.0
2019-05-08 09:35:00,54.69,54.81,54.68,54.79,139149.0,48.1139,48.2195,48.1051,48.2019,139149.0
2019-05-08 09:40:00,54.79,54.93,54.79,54.85,132553.0,48.2019,48.3251,48.2019,48.2547,132553.0
2019-05-08 09:45:00,54.85,54.89,54.8,54.84,134760.0,48.2547,48.2899,48.2107,48.2459,134760.0
2019-05-08 09:50:00,54.85,54.87,54.78,54.82,96685.0,48.2547,48.2723,48.1931,48.2283,96685.0
2019-05-08 09:55:00,54.82,54.87,54.8,54.85,96561.0,48.2283,48.2723,48.2107,48.2547,96561.0
2019-05-08 10:00:00,54.85,54.91,54.83,54.84,105120.0,48.2547,48.3075,48.2371,48.2459,105120.0
2019-05-08 10:05:00,54.83,54.89,54.83,54.85,38701.0,48.2371,48.2899,48.2371,48.2547,38701.0
2019-05-08 10:10:00,54.84,54.84,54.76,54.82,46776.0,48.2459,48.2459,48.1755,48.2283,46776.0
2019-05-08 10:15:00,54.81,54.82,54.75,54.8,45231.0,48.2195,48.2283,48.1667,48.2107,45231.0
2019-05-08 10:20:00,54.81,54.85,54.73,54.73,145853.0,48.2195,48.2547,48.1491,48.1491,145853.0
2019-05-08 10:25:00,54.72,54.73,54.65,54.67,91405.0,48.1403,48.1491,48.0788,48.0964,91405.0
2019-05-08 10:30:00,54.68,54.73,54.6,54.65,89750.0,48.1051,48.1491,48.0348,48.0788,89750.0
2019-05-08 10:35:00,54.65,54.68,54.62,54.68,41906.0,48.0788,48.1051,48.0524,48.1051,41906.0
2019-05-08 10:40:00,54.68,54.74,54.67,54.74,49885.0,48.1051,48.1579,48.0964,48.1579,49885.0
2019-05-08 10:45:00,54.73,54.76,54.65,54.65,34566.0,48.1491,48.1755,48.0788,48.0788,34566.0
2019-05-08 10:50:00,54.66,54.71,54.64,54.69,28309.0,48.0876,48.1315,48.07,48.1139,28309.0
2019-05-08 10:55:00,54.69,54.79,54.6,54.78,96087.0,48.1139,48.2019,48.0348,48.1931,96087.0
2019-05-08 11:00:00,54.79,54.99,54.78,54.98,750642.0,48.2019,48.3779,48.1931,48.3691,750642.0
2019-05-08 11:05:00,54.97,55.09,54.94,54.96,77759.0,48.3603,48.4659,48.3339,48.3515,77759.0
2019-05-08 11:10:00,54.98,55.01,54.93,54.93,85979.0,48.3691,48.3955,48.3251,48.3251,85979.0
2019-05-08 11:15:00,54.93,54.98,54.89,54.89,73519.0,48.3251,48.3691,48.2899,48.2899,73519.0
2019-05-08 11:20:00,54.89,54.94,54.84,54.88,119616.0,48.2899,48.3339,48.2459,48.2811,119616.0
2019-05-08 11:25:00,54.89,54.9,54.83,54.84,49799.0,48.2899,48.2987,48.2371,48.2459,49799.0
2019-05-08 11:30:00,54.85,54.89,54.73,54.78,192047.0,48.2547,48.2899,48.1491,48.1931,192047.0
2019-05-08 11:35:00,54.79,54.82,54.68,54.69,105513.0,48.2019,48.2283,48.1051,48.1139,105513.0
2019-05-08 11:40:00,54.68,54.74,54.68,54.72,31894.0,48.1051,48.1579,48.1051,48.1403,31894.0
2019-05-08 11:45:00,54.72,54.81,54.71,54.81,40059.0,48.1403,48.2195,48.1315,48.2195,40059.0
2019-05-08 11:50:00,54.8,54.86,54.78,54.83,21445.0,48.2107,48.2635,48.1931,48.2371,21445.0
2019-05-08 11:55:00,54.82,54.89,54.82,54.84,58927.0,48.2283,48.2899,48.2283,48.2459,58927.0
2019-05-08 12:00:00,54.84,54.84,54.72,54.72,34729.0,48.2459,48.2459,48.1403,48.1403,34729.0
2019-05-08 12:05:00,54.72,54.78,54.7,54.72,58228.0,48.1403,48.1931,48.1227,48.1403,58228.0
2019-05-08 12:10:00,54.72,54.78,54.72,54.73,36142.0,48.1403,48.1931,48.1403,48.1491,36142.0
2019-05-08 12:15:00,54.74,54.78,54.73,54.77,33489.0,48.1579,48.1931,48.1491,48.1843,33489.0
2019-05-08 12:20:00,54.77,54.8,54.75,54.78,14593.0,48.1843,48.2107,48.1667,48.1931,14593.0
2019-05-08 12:25:00,54.77,54.81,54.73,54.8,23245.0,48.1843,48.2195,48.1491,48.2107,23245.0
2019-05-08 12:30:00,54.8,54.8,54.76,54.8,19251.0,48.2107,48.2107,48.1755,48.2107,19251.0
2019-05-08 12:35:00,54.79,54.83,54.78,54.82,24788.0,48.2019,48.2371,48.1931,48.2283,24788.0
2019-05-08 12:40:00,54.82,54.86,54.82,54.85,78509.0,48.2283,48.2635,48.2283,48.2547,78509.0
2019-05-08 12:45:00,54.85,54.89,54.83,54.84,69883.0,48.2547,48.2899,48.2371,48.2459,69883.0
2019-05-08 12:50:00,54.84,54.88,54.84,54.85,8365.0,48.2459,48.2811,48.2459,48.2547,8365.0
2019-05-08 12:55:00,54.87,54.93,54.85,54.92,17464.0,48.2723,48.3251,48.2547,48.3163,17464.0
2019-05-08 13:00:00,54.94,54.94,54.88,54.92,29226.0,48.3339,48.3339,48.2811,48.3163,29226.0
2019-05-08 13:05:00,54.92,54.93,54.85,54.85,15601.0,48.3163,48.3251,48.2547,48.2547,15601.0
2019-05-08 13:10:00,54.85,54.86,54.83,54.84,24950.0,48.2547,48.2635,48.2371,48.2459,24950.0
2019-05-08 13:15:00,54.84,54.86,54.83,54.85,32731.0,48.2459,48.2635,48.2371,48.2547,32731.0
2019-05-08 13:20:00,54.85,54.9,54.83,54.88,27732.0,48.2547,48.2987,48.2371,48.2811,27732.0
2019-05-08 13:25:00,54.88,54.9,54.86,54.89,14753.0,48.2811,48.2987,48.2635,48.2899,14753.0
2019-05-08 13:30:00,54.9,54.91,54.87,54.89,25567.0,48.2987,48.3075,48.2723,48.2899,25567.0
2019-05-08 13:35:00,54.9,54.91,54.86,54.88,22868.0,48.2987,48.3075,48.2635,48.2811,22868.0
2019-05-08 13:40:00,54.89,54.94,54.88,54.93,30691.0,48.2899,48.3339,48.2811,48.3251,30691.0
2019-05-08 13:45:00,54.93,54.94,54.89,54.91,28097.0,48.3251,48.3339,48.2899,48.3075,28097.0
2019-05-08 13:50:00,54.91,54.93,54.87,54.89,18575.0,48.3075,48.3251,48.2723,48.2899,18575.0
2019-05-08 13:55:00,54.89,54.91,54.87,54.89,27720.0,48.2899,48.3075,48.2723,48.2899,27720.0
2019-05-08 14:00:00,54.89,54.9,54.85,54.87,24713.0,48.2899,48.2987,48.2547,48.2723,24713.0
2019-05-08 14:05:00,54.86,54.88,54.85,54.87,18879.0,48.2635,48.2811,48.2547,48.2723,18879.0
2019-05-08 14:10:00,54.87,54.89,54.83,54.84,22416.0,48.2723,48.2899,48.2371,48.2459,22416.0
2019-05-08 14:15:00,54.85,54.9,54.85,54.86,30671.0,48.2547,48.2987,48.2547,48.2635,30671.0
2019-05-08 14:20:00,54.86,54.89,54.84,54.88,26237.0,48.2635,48.2899,48.2459,48.2811,26237.0
2019-05-08 14:25:00,54.89,54.91,54.87,54.9,33064.0,48.2899,48.3075,48.2723,48.2987,33064.0
2019-05-08 14:30:00,54.9,54.97,54.9,54.95,32349.0,48.2987,48.3603,48.2987,48.3427,32349.0
2019-05-08 14:35:00,54.96,54.97,54.93,54.96,37463.0,48.3515,48.3603,48.3251,48.3515,37463.0
2019-05-08 14:40:00,54.97,54.99,54.96,54.99,23089.0,48.3603,48.3779,48.3515,48.3779,23089.0
2019-05-08 14:45:00,54.99,55.0,54.94,54.97,21978.0,48.3779,48.3867,48.3339,48.3603,21978.0
2019-05-08 14:50:00,54.97,55.0,54.94,55.0,63218.0,48.3603,48.3867,48.3339,48.3867,63218.0
2019-05-08 14:55:00,55.0,55.03,54.98,55.01,83510.0,48.3867,48.4131,48.3691,48.3955,83510.0
2019-05-08 15:00:00,55.01,55.05,55.0,55.0,83591.0,48.3955,48.4307,48.3867,48.3867,83591.0
2019-05-08 15:05:00,55.0,55.02,54.96,54.98,19250.0,48.3867,48.4043,48.3515,48.3691,19250.0
2019-05-08 15:10:00,54.98,55.01,54.97,55.0,33955.0,48.3691,48.3955,48.3603,48.3867,33955.0
2019-05-08 15:15:00,55.0,55.04,54.98,55.03,38985.0,48.3867,48.4219,48.3691,48.4131,38985.0
2019-05-08 15:20:00,55.03,55.07,55.03,55.06,56144.0,48.4131,48.4483,48.4131,48.4395,56144.0
2019-05-08 15:25:00,55.06,55.07,55.03,55.05,41075.0,48.4395,48.4483,48.4131,48.4307,41075.0
2019-05-08 15:30:00,55.05,55.08,55.04,55.04,73693.0,48.4307,48.4571,48.4219,48.4219,73693.0
2019-05-08 15:35:00,55.04,55.07,55.04,55.04,52699.0,48.4219,48.4483,48.4219,48.4219,52699.0
2019-05-08 15:40:00,55.05,55.05,54.98,54.98,71376.0,48.4307,48.4307,48.3691,48.3691,71376.0
2019-05-08 15:45:00,54.98,54.99,54.91,54.96,118042.0,48.3691,48.3779,48.3075,48.3515,118042.0
2019-05-08 15:50:00,54.95,54.95,54.85,54.86,143361.0,48.3427,48.3427,48.2547,48.2635,143361.0
2019-05-08 15:55:00,54.86,54.88,54.8,54.83,366719.0,48.2635,48.2811,48.2107,48.2371,366719.0
2019-05-09 09:30:00,54.24,54.26,54.17,54.22,148855.0,47.7181,47.7357,47.6565,47.7005,148855.0
2019-05-09 09:35:00,54.22,54.22,54.11,54.16,76246.0,47.7005,47.7005,47.6037,47.6477,76246.0
2019-05-09 09:40:00,54.15,54.16,53.98,53.99,144461.0,47.6389,47.6477,47.4893,47.4981,144461.0
2019-05-09 09:45:00,53.97,53.98,53.88,53.96,163899.0,47.4805,47.4893,47.4013,47.4717,163899.0
2019-05-09 09:50:00,53.96,54.06,53.94,54.02,155857.0,47.4717,47.5597,47.4541,47.5245,155857.0
2019-05-09 09:55:00,54.03,54.15,54.01,54.12,99061.0,47.5333,47.6389,47.5157,47.6125,99061.0
2019-05-09 10:00:00,54.12,54.12,54.05,54.08,61511.0,47.6125,47.6125,47.5509,47.5773,61511.0
2019-05-09 10:05:00,54.08,54.12,54.03,54.07,139827.0,47.5773,47.6125,47.5333,47.5685,139827.0
2019-05-09 10:10:00,54.07,54.1,54.05,54.08,64956.0,47.5685,47.5949,47.5509,47.5773,64956.0
2019-05-09 10:15:00,54.09,54.11,54.05,54.05,54792.0,47.5861,47.6037,47.5509,47.5509,54792.0
2019-05-09 10:20:00,54.05,54.06,53.91,53.93,91627.0,47.5509,47.5597,47.4277,47.4453,91627.0
2019-05-09 10:25:00,53.92,53.96,53.87,53.93,70101.0,47.4365,47.4717,47.3925,47.4453,70101.0
2019-05-09 10:30:00,53.92,54.01,53.91,53.98,57053.0,47.4365,47.5157,47.4277,47.4893,57053.0
2019-05-09 10:35:00,53.99,54.01,53.95,53.96,48638.0,47.4981,47.5157,47.4629,47.4717,48638.0
2019-05-09 10:40:00,53.96,54.06,53.96,53.99,75066.0,47.4717,47.5597,47.4717,47.4981,75066.0
2019-05-09 10:45:00,53.98,54.11,53.98,54.1,38238.0,47.4893,47.6037,47.4893,47.5949,38238.0
2019-05-09 10:50:00,54.1,54.12,54.01,54.01,40750.0,47.5949,47.6125,47.5157,47.5157,40750.0
2019-05-09 10:55:00,54.02,54.02,53.87,53.89,45781.0,47.5245,47.5245,47.3925,47.4101,45781.0
2019-05-09 11:00:00,53.89,53.94,53.84,53.9,60713.0,47.4101,47.4541,47.3662,47.4189,60713.0
2019-05-09 11:05:00,53.9,53.9,53.82,53.86,49840.0,47.4189,47.4189,47.3486,47.3837,49840.0
2019-05-09 11:10:00,53.87,54.0,53.85,53.99,71113.0,47.3925,47.5069,47.375,47.4981,71113.0
2019-05-09 11:15:00,54.0,54.0,53.91,53.91,107138.0,47.5069,47.5069,47.4277,47.4277,107138.0
2019-05-09 11:20:00,53.92,53.94,53.83,53.87,52593.0,47.4365,47.4541,47.3574,47.3925,52593.0
2019-05-09 11:25:00,53.87,53.9,53.77,53.82,63394.0,47.3925,47.4189,47.3046,47.3486,63394.0
2019-05-09 11:30:00,53.83,53.9,53.83,53.86,71370.0,47.3574,47.4189,47.3574,47.3837,71370.0
2019-05-09 11:35:00,53.86,53.95,53.85,53.88,38664.0,47.3837,47.4629,47.375,47.4013,38664.0
2019-05-09 11:40:00,53.88,53.94,53.84,53.93,51998.0,47.4013,47.4541,47.3662,47.4453,51998.0
2019-05-09 11:45:00,53.93,53.98,53.91,53.98,52105.0,47.4453,47.4893,47.4277,47.4893,52105.0
2019-05-09 11:50:00,53.98,54.01,53.9,53.99,63954.0,47.4893,47.5157,47.4189,47.4981,63954.0
2019-05-09 11:55:00,53.99,54.02,53.95,53.98,44042.0,47.4981,47.5245,47.4629,47.4893,44042.0
2019-05-09 12:00:00,53.98,53.99,53.92,53.94,41222.0,47.4893,47.4981,47.4365,47.4541,41222.0
2019-05-09 12:05:00,53.94,53.98,53.92,53.98,35115.0,47.4541,47.4893,47.4365,47.4893,35115.0
2019-05-09 12:10:00,53.98,54.02,53.95,54.01,111582.0,47.4893,47.5245,47.4629,47.5157,111582.0
2019-05-09 12:15:00,54.0,54.05,53.97,54.02,60536.0,47.5069,47.5509,47.4805,47.5245,60536.0
2019-05-09 12:20:00,54.02,54.04,53.98,53.98,54272.0,47.5245,47.5421,47.4893,47.4893,54272.0
2019-05-09 12:25:00,53.99,54.16,53.98,54.09,192732.0,47.4981,47.6477,47.4893,47.5861,192732.0
2019-05-09 12:30:00,54.1,54.24,54.1,54.24,246378.0,47.5949,47.7181,47.5949,47.7181,246378.0
2019-05-09 12:35:00,54.24,54.4,54.24,54.36,133230.0,47.7181,47.8588,47.7181,47.8236,133230.0
2019-05-09 12:40:00,54.36,54.44,54.25,54.28,224028.0,47.8236,47.894,47.7269,47.7532,224028.0
2019-05-09 12:45:00,54.27,54.37,54.26,54.36,145329.0,47.7444,47.8324,47.7357,47.8236,145329.0
2019-05-09 12:50:00,54.36,54.42,54.31,54.39,77849.0,47.8236,47.8764,47.7796,47.85,77849.0
2019-05-09 12:55:00,54.39,54.45,54.37,54.39,65296.0,47.85,47.9028,47.8324,47.85,65296.0
2019-05-09 13:00:00,54.39,54.48,54.39,54.46,106206.0,47.85,47.9292,47.85,47.9116,106206.0
2019-05-09 13:05:00,54.46,54.46,54.37,54.38,27806.0,47.9116,47.9116,47.8324,47.8412,27806.0
2019-05-09 13:10:00,54.38,54.46,54.37,54.44,73897.0,47.8412,47.9116,47.8324,47.894,73897.0
2019-05-09 13:15:00,54.45,54.45,54.35,54.37,33515.0,47.9028,47.9028,47.8148,47.8324,33515.0
2019-05-09 13:20:00,54.37,54.39,54.35,54.38,33319.0,47.8324,47.85,47.8148,47.8412,33319.0
2019-05-09 13:25:00,54.39,54.39,54.35,54.37,24431.0,47.85,47.85,47.8148,47.8324,24431.0
2019-05-09 13:30:00,54.37,54.38,54.32,54.36,22155.0,47.8324,47.8412,47.7884,47.8236,22155.0
2019-05-09 13:35:00,54.36,54.38,54.33,54.38,19460.0,47.8236,47.8412,47.7972,47.8412,19460.0
2019-05-09 13:40:00,54.38,54.4,54.35,54.4,12294.0,47.8412,47.8588,47.8148,47.8588,12294.0
2019-05-09 13:45:00,54.41,54.54,54.4,54.53,67442.0,47.8676,47.982,47.8588,47.9732,67442.0
2019-05-09 13:50:00,54.52,54.52,54.42,54.42,151584.0,47.9644,47.9644,47.8764,47.8764,151584.0
2019-05-09 13:55:00,54.42,54.47,54.4,54.44,12415.0,47.8764,47.9204,47.8588,47.894,12415.0
2019-05-09 14:00:00,54.45,54.5,54.39,54.41,30211.0,47.9028,47.9468,47.85,47.8676,30211.0
2019-05-09 14:05:00,54.42,54.46,54.38,54.44,45548.0,47.8764,47.9116,47.8412,47.894,45548.0
2019-05-09 14:10:00,54.44,54.46,54.39,54.46,19868.0,47.894,47.9116,47.85,47.9116,19868.0
2019-05-09 14:15:00,54.46,54.52,54.45,54.51,24107.0,47.9116,47.9644,47.9028,47.9556,24107.0
2019-05-09 14:20:00,54.51,54.57,54.5,54.5,24831.0,47.9556,48.0084,47.9468,47.9468,24831.0
2019-05-09 14:25:00,54.5,54.53,54.46,54.53,84288.0,47.9468,47.9732,47.9116,47.9732,84288.0
2019-05-09 14:30:00,54.52,54.58,54.52,54.55,44661.0,47.9644,48.0172,47.9644,47.9908,44661.0
2019-05-09 14:35:00,54.55,54.61,54.55,54.55,23659.0,47.9908,48.0436,47.9908,47.9908,23659.0
2019-05-09 14:40:00,54.56,54.61,54.56,54.56,26330.0,47.9996,48.0436,47.9996,47.9996,26330.0
2019-05-09 14:45:00,54.55,54.56,54.5,54.51,112181.0,47.9908,47.9996,47.9468,47.9556,112181.0
2019-05-09 14:50:00,54.51,54.57,54.5,54.54,43811.0,47.9556,48.0084,47.9468,47.982,43811.0
2019-05-09 14:55:00,54.54,54.55,54.42,54.43,70996.0,47.982,47.9908,47.8764,47.8852,70996.0
2019-05-09 15:00:00,54.42,54.44,54.33,54.38,93202.0,47.8764,47.894,47.7972,47.8412,93202.0
2019-05-09 15:05:00,54.39,54.41,54.27,54.28,57816.0,47.85,47.8676,47.7444,47.7532,57816.0
2019-05-09 15:10:00,54.27,54.33,54.27,54.31,54125.0,47.7444,47.7972,47.7444,47.7796,54125.0
2019-05-09 15:15:00,54.31,54.35,54.28,54.35,41614.0,47.7796,47.8148,47.7532,47.8148,41614.0
2019-05-09 15:20:00,54.35,54.36,54.29,54.3,22445.0,47.8148,47.8236,47.762,47.7708,22445.0
2019-05-09 15:25:00,54.3,54.42,54.3,54.41,123505.0,47.7708,47.8764,47.7708,47.8676,123505.0
2019-05-09 15:30:00,54.41,54.52,54.41,54.48,102563.0,47.8676,47.9644,47.8676,47.9292,102563.0
2019-05-09 15:35:00,54.48,54.5,54.42,54.5,79174.0,47.9292,47.9468,47.8764,47.9468,79174.0
2019-05-09 15:40:00,54.5,54.5,54.42,54.45,62422.0,47.9468,47.9468,47.8764,47.9028,62422.0
2019-05-09 15:45:00,54.45,54.48,54.35,54.36,252359.0,47.9028,47.9292,47.8148,47.8236,252359.0
2019-05-09 15:50:00,54.35,54.44,54.35,54.44,153614.0,47.8148,47.894,47.8148,47.894,153614.0
2019-05-09 15:55:00,54.43,54.46,54.39,54.41,258014.0,47.8852,47.9116,47.85,47.8676,258014.0
2019-05-10 09:30:00,54.31,54.48,54.3,54.45,172331.0,47.7796,47.9292,47.7708,47.9028,172331.0
2019-05-10 09:35:00,54.45,54.58,54.33,54.56,154878.0,47.9028,48.0172,47.7972,47.9996,154878.0
2019-05-10 09:40:00,54.56,54.62,54.47,54.51,77659.0,47.9996,48.0524,47.9204,47.9556,77659.0
2019-05-10 09:45:00,54.52,54.61,54.51,54.54,101052.0,47.9644,48.0436,47.9556,47.982,101052.0
2019-05-10 09:50:00,54.53,54.54,54.42,54.46,96099.0,47.9732,47.982,47.8764,47.9116,96099.0
2019-05-10 09:55:00,54.47,54.55,54.45,54.52,115717.0,47.9204,47.9908,47.9028,47.9644,115717.0
2019-05-10 10:00:00,54.52,54.56,54.48,54.52,144857.0,47.9644,47.9996,47.9292,47.9644,144857.0
2019-05-10 10:05:00,54.51,54.51,54.45,54.48,68502.0,47.9556,47.9556,47.9028,47.9292,68502.0
2019-05-10 10:10:00,54.49,54.51,54.38,54.39,37023.0,47.938,47.9556,47.8412,47.85,37023.0
2019-05-10 10:15:00,54.37,54.37,54.31,54.37,127232.0,47.8324,47.8324,47.7796,47.8324,127232.0
2019-05-10 10:20:00,54.36,54.39,54.32,54.34,73169.0,47.8236,47.85,47.7884,47.806,73169.0
2019-05-10 10:25:00,54.34,54.48,54.34,54.45,67458.0,47.806,47.9292,47.806,47.9028,67458.0
2019-05-10 10:30:00,54.45,54.45,54.38,54.39,65393.0,47.9028,47.9028,47.8412,47.85,65393.0
2019-05-10 10:35:00,54.38,54.41,54.34,54.38,77293.0,47.8412,47.8676,47.806,47.8412,77293.0
2019-05-10 10:40:00,54.38,54.38,54.17,54.3,79588.0,47.8412,47.8412,47.6565,47.7708,79588.0
2019-05-10 10:45:00,54.29,54.37,54.28,54.31,53797.0,47.762,47.8324,47.7532,47.7796,53797.0
2019-05-10 10:50:00,54.29,54.35,54.27,54.29,43631.0,47.762,47.8148,47.7444,47.762,43631.0
2019-05-10 10:55:00,54.27,54.31,54.18,54.2,31491.0,47.7444,47.7796,47.6653,47.6829,31491.0
2019-05-10 11:00:00,54.19,54.21,54.07,54.17,110522.0,47.6741,47.6917,47.5685,47.6565,110522.0
2019-05-10 11:05:00,54.18,54.29,54.18,54.27,93852.0,47.6653,47.762,47.6653,47.7444,93852.0
2019-05-10 11:10:00,54.27,54.3,54.22,54.23,28246.0,47.7444,47.7708,47.7005,47.7093,28246.0
2019-05-10 11:15:00,54.24,54.34,54.2,54.34,23703.0,47.7181,47.806,47.6829,47.806,23703.0
2019-05-10 11:20:00,54.34,54.39,54.33,54.35,38177.0,47.806,47.85,47.7972,47.8148,38177.0
2019-05-10 11:25:00,54.36,54.39,54.31,54.31,87844.0,47.8236,47.85,47.7796,47.7796,87844.0
2019-05-10 11:30:00,54.31,54.31,54.21,54.25,60053.0,47.7796,47.7796,47.6917,47.7269,60053.0
2019-05-10 11:35:00,54.24,54.42,54.22,54.38,107486.0,47.7181,47.8764,47.7005,47.8412,107486.0
2019-05-10 11:40:00,54.37,54.37,54.21,54.3,58397.0,47.8324,47.8324,47.6917,47.7708,58397.0
2019-05-10 11:45:00,54.3,54.3,54.2,54.21,56504.0,47.7708,47.7708,47.6829,47.6917,56504.0
2019-05-10 11:50:00,54.2,54.31,54.19,54.31,118690.0,47.6829,47.7796,47.6741,47.7796,118690.0
2019-05-10 11:55:00,54.3,54.36,54.24,54.32,163555.0,47.7708,47.8236,47.7181,47.7884,163555.0
2019-05-10 12:00:00,54.33,54.43,54.33,54.39,69370.0,47.7972,47.8852,47.7972,47.85,69370.0
2019-05-10 12:05:00,54.4,54.4,54.32,54.32,48236.0,47.8588,47.8588,47.7884,47.7884,48236.0
2019-05-10 12:10:00,54.31,54.49,54.3,54.46,57777.0,47.7796,47.938,47.7708,47.9116,57777.0
2019-05-10 12:15:00,54.46,54.57,54.46,54.55,64179.0,47.9116,48.0084,47.9116,47.9908,64179.0
2019-05-10 12:20:00,54.56,54.6,54.52,54.59,79203.0,47.9996,48.0348,47.9644,48.026,79203.0
2019-05-10 12:25:00,54.59,54.72,54.58,54.7,73165.0,48.026,48.1403,48.0172,48.1227,73165.0
2019-05-10 12:30:00,54.69,54.8,54.66,54.76,98555.0,48.1139,48.2107,48.0876,48.1755,98555.0
2019-05-10 12:35:00,54.76,54.78,54.7,54.76,52216.0,48.1755,48.1931,48.1227,48.1755,52216.0
2019-05-10 12:40:00,54.76,54.77,54.7,54.77,62769.0,48.1755,48.1843,48.1227,48.1843,62769.0
2019-05-10 12:45:00,54.76,54.76,54.66,54.67,92528.0,48.1755,48.1755,48.0876,48.0964,92528.0
2019-05-10 12:50:00,54.67,54.79,54.66,54.79,40978.0,48.0964,48.2019,48.0876,48.2019,40978.0
2019-05-10 12:55:00,54.79,54.81,54.75,54.79,32811.0,48.2019,48.2195,48.1667,48.2019,32811.0
2019-05-10 13:00:00,54.79,54.88,54.76,54.87,74693.0,48.2019,48.2811,48.1755,48.2723,74693.0
2019-05-10 13:05:00,54.87,54.88,54.8,54.84,18069.0,48.2723,48.2811,48.2107,48.2459,18069.0
2019-05-10 13:10:00,54.84,54.9,54.81,54.88,39238.0,48.2459,48.2987,48.2195,48.2811,39238.0
2019-05-10 13:15:00,54.87,54.95,54.82,54.92,102354.0,48.2723,48.3427,48.2283,48.3163,102354.0
2019-05-10 13:20:00,54.93,55.05,54.93,54.95,148289.0,48.3251,48.4307,48.3251,48.3427,148289.0
2019-05-10 13:25:00,54.95,55.0,54.93,54.95,49416.0,48.3427,48.3867,48.3251,48.3427,49416.0
2019-05-10 13:30:00,54.95,54.97,54.91,54.95,55829.0,48.3427,48.3603,48.3075,48.3427,55829.0
2019-05-10 13:35:00,54.96,54.97,54.91,54.91,20596.0,48.3515,48.3603,48.3075,48.3075,20596.0
2019-05-10 13:40:00,54.91,54.99,54.91,54.97,145910.0,48.3075,48.3779,48.3075,48.3603,145910.0
2019-05-10 13:45:00,54.96,55.1,54.96,55.06,102304.0,48.3515,48.4746,48.3515,48.4395,102304.0
2019-05-10 13:50:00,55.07,55.09,55.05,55.05,42185.0,48.4483,48.4659,48.4307,48.4307,42185.0
2019-05-10 13:55:00,55.05,55.06,54.99,55.02,42640.0,48.4307,48.4395,48.3779,48.4043,42640.0
2019-05-10 14:00:00,55.02,55.1,55.0,55.1,41251.0,48.4043,48.4746,48.3867,48.4746,41251.0
2019-05-10 14:05:00,55.1,55.1,55.05,55.08,22903.0,48.4746,48.4746,48.4307,48.4571,22903.0
2019-05-10 14:10:00,55.08,55.08,54.98,54.99,27890.0,48.4571,48.4571,48.3691,48.3779,27890.0
2019-05-10 14:15:00,54.98,54.98,54.88,54.89,38640.0,48.3691,48.3691,48.2811,48.2899,38640.0
2019-05-10 14:20:00,54.9,54.96,54.89,54.89,40619.0,48.2987,48.3515,48.2899,48.2899,40619.0
2019-05-10 14:25:00,54.89,54.93,54.86,54.93,36746.0,48.2899,48.3251,48.2635,48.3251,36746.0
2019-05-10 14:30:00,54.94,54.97,54.92,54.94,17420.0,48.3339,48.3603,48.3163,48.3339,17420.0
2019-05-10 14:35:00,54.94,55.0,54.93,54.99,18005.0,48.3339,48.3867,48.3251,48.3779,18005.0
2019-05-10 14:40:00,54.99,55.03,54.97,54.97,20784.0,48.3779,48.4131,48.3603,48.3603,20784.0
2019-05-10 14:45:00,54.97,55.04,54.96,55.03,100464.0,48.3603,48.4219,48.3515,48.4131,100464.0
2019-05-10 14:50:00,55.04,55.15,55.04,55.1,43335.0,48.4219,48.5186,48.4219,48.4746,43335.0
2019-05-10 14:55:00,55.1,55.11,55.04,55.07,69637.0,48.4746,48.4834,48.4219,48.4483,69637.0
2019-05-10 15:00:00,55.07,55.17,55.07,55.16,52631.0,48.4483,48.5362,48.4483,48.5274,52631.0
2019-05-10 15:05:00,55.16,55.17,55.1,55.13,29755.0,48.5274,48.5362,48.4746,48.501,29755.0
2019-05-10 15:10:00,55.12,55.14,55.08,55.13,59915.0,48.4922,48.5098,48.4571,48.501,59915.0
2019-05-10 15:15:00,55.14,55.24,55.09,55.23,110368.0,48.5098,48.5978,48.4659,48.589,110368.0
2019-05-10 15:20:00,55.23,55.3,55.2,55.28,78432.0,48.589,48.6506,48.5626,48.633,78432.0
2019-05-10 15:25:00,55.28,55.34,55.27,55.29,68022.0,48.633,48.6858,48.6242,48.6418,68022.0
2019-05-10 15:30:00,55.29,55.3,55.13,55.14,131534.0,48.6418,48.6506,48.501,48.5098,131534.0
2019-05-10 15:35:00,55.13,55.14,55.07,55.08,128814.0,48.501,48.5098,48.4483,48.4571,128814.0
2019-05-10 15:40:00,55.09,55.09,54.99,55.05,95098.0,48.4659,48.4659,48.3779,48.4307,95098.0
2019-05-10 15:45:00,55.05,55.1,54.98,54.98,64211.0,48.4307,48.4746,48.3691,48.3691,64211.0
2019-05-10 15:50:00,54.98,55.03,54.97,55.02,109760.0,48.3691,48.4131,48.3603,48.4043,109760.0
2019-05-10 15:55:00,55.02,55.13,54.97,55.12,293213.0,48.4043,48.501,48.3603,48.4922,293213.0
2019-05-13 09:30:00,54.12,54.18,54.03,54.1,356415.0,47.6125,47.6653,47.5333,47.5949,356415.0
2019-05-13 09:35:00,54.1,54.12,53.98,54.1,185113.0,47.5949,47.6125,47.4893,47.5949,185113.0
2019-05-13 09:40:00,54.1,54.27,54.05,54.07,160951.0,47.5949,47.7444,47.5509,47.5685,160951.0
2019-05-13 09:45:00,54.06,54.12,54.02,54.02,74980.0,47.5597,47.6125,47.5245,47.5245,74980.0
2019-05-13 09:50:00,54.01,54.01,53.86,53.9,87485.0,47.5157,47.5157,47.3837,47.4189,87485.0
2019-05-13 09:55:00,53.9,53.97,53.88,53.96,69049.0,47.4189,47.4805,47.4013,47.4717,69049.0
2019-05-13 10:00:00,53.96,53.96,53.81,53.85,171882.0,47.4717,47.4717,47.3398,47.375,171882.0
2019-05-13 10:05:00,53.86,53.94,53.84,53.86,106862.0,47.3837,47.4541,47.3662,47.3837,106862.0
2019-05-13 10:10:00,53.86,53.9,53.83,53.9,48926.0,47.3837,47.4189,47.3574,47.4189,48926.0
2019-05-13 10:15:00,53.9,54.01,53.88,53.94,45380.0,47.4189,47.5157,47.4013,47.4541,45380.0
2019-05-13 10:20:00,53.92,53.94,53.88,53.93,43299.0,47.4365,47.4541,47.4013,47.4453,43299.0
2019-05-13 10:25:00,53.93,53.95,53.87,53.94,66310.0,47.4453,47.4629,47.3925,47.4541,66310.0
2019-05-13 10:30:00,53.93,53.97,53.86,53.93,72616.0,47.4453,47.4805,47.3837,47.4453,72616.0
2019-05-13 10:35:00,53.94,54.03,53.93,54.0,56543.0,47.4541,47.5333,47.4453,47.5069,56543.0
2019-05-13 10:40:00,54.02,54.03,53.97,54.03,48198.0,47.5245,47.5333,47.4805,47.5333,48198.0
2019-05-13 10:45:00,54.02,54.05,53.92,53.94,133606.0,47.5245,47.5509,47.4365,47.4541,133606.0
2019-05-13 10:50:00,53.93,53.96,53.89,53.9,73414.0,47.4453,47.4717,47.4101,47.4189,73414.0
2019-05-13 10:55:00,53.9,53.94,53.85,53.93,46767.0,47.4189,47.4541,47.375,47.4453,46767.0
2019-05-13 11:00:00,53.94,53.97,53.8,53.8,63631.0,47.4541,47.4805,47.331,47.331,63631.0
2019-05-13 11:05:00,53.8,53.94,53.8,53.85,24340.0,47.331,47.4541,47.331,47.375,24340.0
2019-05-13 11:10:00,53.86,53.92,53.81,53.88,33766.0,47.3837,47.4365,47.3398,47.4013,33766.0
2019-05-13 11:15:00,53.87,53.87,53.74,53.78,56391.0,47.3925,47.3925,47.2782,47.3134,56391.0
2019-05-13 11:20:00,53.77,53.91,53.76,53.85,40580.0,47.3046,47.4277,47.2958,47.375,40580.0
2019-05-13 11:25:00,53.85,53.86,53.74,53.75,50843.0,47.375,47.3837,47.2782,47.287,50843.0
2019-05-13 11:30:00,53.75,53.82,53.7,53.77,77449.0,47.287,47.3486,47.243,47.3046,77449.0
2019-05-13 11:35:00,53.76,53.79,53.73,53.77,57730.0,47.2958,47.3222,47.2694,47.3046,57730.0
2019-05-13 11:40:00,53.77,53.82,53.72,53.73,67328.0,47.3046,47.3486,47.2606,47.2694,67328.0
2019-05-13 11:45:00,53.74,53.81,53.69,53.71,66800.0,47.2782,47.3398,47.2342,47.2518,66800.0
2019-05-13 11:50:00,53.7,53.71,53.67,53.7,48072.0,47.243,47.2518,47.2166,47.243,48072.0
2019-05-13 11:55:00,53.69,53.83,53.68,53.83,77511.0,47.2342,47.3574,47.2254,47.3574,77511.0
2019-05-13 12:00:00,53.82,53.85,53.76,53.79,24751.0,47.3486,47.375,47.2958,47.3222,24751.0
2019-05-13 12:05:00,53.79,53.82,53.7,53.74,27281.0,47.3222,47.3486,47.243,47.2782,27281.0
2019-05-13 12:10:00,53.74,53.79,53.73,53.76,27144.0,47.2782,47.3222,47.2694,47.2958,27144.0
2019-05-13 12:15:00,53.77,53.77,53.7,53.77,38061.0,47.3046,47.3046,47.243,47.3046,38061.0
2019-05-13 12:20:00,53.77,53.79,53.72,53.73,38657.0,47.3046,47.3222,47.2606,47.2694,38657.0
2019-05-13 12:25:00,53.72,53.73,53.66,53.72,37106.0,47.2606,47.2694,47.2078,47.2606,37106.0
2019-05-13 12:30:00,53.72,53.72,53.68,53.69,56967.0,47.2606,47.2606,47.2254,47.2342,56967.0
2019-05-13 12:35:00,53.68,53.79,53.68,53.74,63136.0,47.2254,47.3222,47.2254,47.2782,63136.0
2019-05-13 12:40:00,53.73,53.74,53.68,53.71,91904.0,47.2694,47.2782,47.2254,47.2518,91904.0
2019-05-13 12:45:00,53.71,53.8,53.71,53.79,58440.0,47.2518,47.331,47.2518,47.3222,58440.0
2019-05-13 12:50:00,53.78,53.78,53.67,53.69,35145.0,47.3134,47.3134,47.2166,47.2342,35145.0
2019-05-13 12:55:00,53.67,53.67,53.6,53.62,43080.0,47.2166,47.2166,47.155,47.1726,43080.0
2019-05-13 13:00:00,53.61,53.64,53.57,53.61,43740.0,47.1638,47.1902,47.1286,47.1638,43740.0
2019-05-13 13:05:00,53.61,53.65,53.6,53.6,27978.0,47.1638,47.199,47.155,47.155,27978.0
2019-05-13 13:10:00,53.59,53.61,53.56,53.61,40347.0,47.1462,47.1638,47.1198,47.1638,40347.0
2019-05-13 13:15:00,53.61,53.64,53.54,53.54,27057.0,47.1638,47.1902,47.1022,47.1022,27057.0
2019-05-13 13:20:00,53.54,53.55,53.5,53.53,40894.0,47.1022,47.111,47.067,47.0934,40894.0
2019-05-13 13:25:00,53.55,53.58,53.49,53.51,25658.0,47.111,47.1374,47.0582,47.0758,25658.0
2019-05-13 13:30:00,53.5,53.57,53.49,53.53,51043.0,47.067,47.1286,47.0582,47.0934,51043.0
2019-05-13 13:35:00,53.53,53.7,53.53,53.64,54519.0,47.0934,47.243,47.0934,47.1902,54519.0
2019-05-13 13:40:00,53.64,53.69,53.64,53.64,31881.0,47.1902,47.2342,47.1902,47.1902,31881.0
2019-05-13 13:45:00,53.63,53.67,53.6,53.65,35117.0,47.1814,47.2166,47.155,47.199,35117.0
2019-05-13 13:50:00,53.65,53.73,53.63,53.73,29340.0,47.199,47.2694,47.1814,47.2694,29340.0
2019-05-13 13:55:00,53.73,53.74,53.69,53.73,17673.0,47.2694,47.2782,47.2342,47.2694,17673.0
2019-05-13 14:00:00,53.73,53.76,53.7,53.74,94404.0,47.2694,47.2958,47.243,47.2782,94404.0
2019-05-13 14:05:00,53.74,53.81,53.74,53.75,61614.0,47.2782,47.3398,47.2782,47.287,61614.0
2019-05-13 14:10:00,53.75,53.75,53.61,53.64,63438.0,47.287,47.287,47.1638,47.1902,63438.0
2019-05-13 14:15:00,53.63,53.68,53.61,53.64,70706.0,47.1814,47.2254,47.1638,47.1902,70706.0
2019-05-13 14:20:00,53.65,53.76,53.65,53.76,98980.0,47.199,47.2958,47.199,47.2958,98980.0
2019-05-13 14:25:00,53.77,53.92,53.76,53.85,274233.0,47.3046,47.4365,47.2958,47.375,274233.0
2019-05-13 14:30:00,53.85,53.9,53.76,53.85,200732.0,47.375,47.4189,47.2958,47.375,200732.0
2019-05-13 14:35:00,53.85,53.92,53.82,53.9,96837.0,47.375,47.4365,47.3486,47.4189,96837.0
2019-05-13 14:40:00,53.89,53.95,53.79,53.83,70767.0,47.4101,47.4629,47.3222,47.3574,70767.0
2019-05-13 14:45:00,53.83,53.99,53.83,53.98,39718.0,47.3574,47.4981,47.3574,47.4893,39718.0
2019-05-13 14:50:00,53.99,54.09,53.99,54.04,62456.0,47.4981,47.5861,47.4981,47.5421,62456.0
2019-05-13 14:55:00,54.04,54.07,53.99,53.99,43082.0,47.5421,47.5685,47.4981,47.4981,43082.0
2019-05-13 15:00:00,53.99,54.08,53.95,53.96,49179.0,47.4981,47.5773,47.4629,47.4717,49179.0
2019-05-13 15:05:00,53.96,54.09,53.93,54.03,57185.0,47.4717,47.5861,47.4453,47.5333,57185.0
2019-05-13 15:10:00,54.03,54.06,53.96,53.96,172796.0,47.5333,47.5597,47.4717,47.4717,172796.0
2019-05-13 15:15:00,53.96,54.0,53.93,53.94,43070.0,47.4717,47.5069,47.4453,47.4541,43070.0
2019-05-13 15:20:00,53.94,53.96,53.9,53.9,41187.0,47.4541,47.4717,47.4189,47.4189,41187.0
2019-05-13 15:25:00,53.9,53.94,53.87,53.89,203473.0,47.4189,47.4541,47.3925,47.4101,203473.0
2019-05-13 15:30:00,53.89,53.89,53.79,53.86,121460.0,47.4101,47.4101,47.3222,47.3837,121460.0
2019-05-13 15:35:00,53.86,53.87,53.79,53.82,114134.0,47.3837,47.3925,47.3222,47.3486,114134.0
2019-05-13 15:40:00,53.83,53.88,53.81,53.84,157206.0,47.3574,47.4013,47.3398,47.3662,157206.0
2019-05-13 15:45:00,53.85,53.94,53.84,53.9,134191.0,47.375,47.4541,47.3662,47.4189,134191.0
2019-05-13 15:50:00,53.9,53.9,53.81,53.9,246061.0,47.4189,47.4189,47.3398,47.4189,246061.0
2019-05-13 15:55:00,53.89,53.96,53.86,53.91,365978.0,47.4101,47.4717,47.3837,47.4277,365978.0
2019-05-14 09:30:00,54.09,54.15,54.01,54.12,146184.0,47.5861,47.6389,47.5157,47.6125,146184.0
2019-05-14 09:35:00,54.12,54.18,54.06,54.12,84695.0,47.6125,47.6653,47.5597,47.6125,84695.0
2019-05-14 09:40:00,54.12,54.18,54.08,54.18,79198.0,47.6125,47.6653,47.5773,47.6653,79198.0
2019-05-14 09:45:00,54.18,54.24,53.96,53.96,135020.0,47.6653,47.7181,47.4717,47.4717,135020.0
2019-05-14 09:50:00,53.96,54.08,53.95,54.06,40020.0,47.4717,47.5773,47.4629,47.5597,40020.0
2019-05-14 09:55:00,54.05,54.14,54.04,54.08,52061.0,47.5509,47.6301,47.5421,47.5773,52061.0
2019-05-14 10:00:00,54.09,54.22,54.08,54.16,35735.0,47.5861,47.7005,47.5773,47.6477,35735.0
2019-05-14 10:05:00,54.15,54.2,54.12,54.19,38220.0,47.6389,47.6829,47.6125,47.6741,38220.0
2019-05-14 10:10:00,54.19,54.2,54.12,54.17,41598.0,47.6741,47.6829,47.6125,47.6565,41598.0
2019-05-14 10:15:00,54.17,54.26,54.17,54.21,81399.0,47.6565,47.7357,47.6565,47.6917,81399.0
2019-05-14 10:20:00,54.21,54.27,54.2,54.27,67657.0,47.6917,47.7444,47.6829,47.7444,67657.0
2019-05-14 10:25:00,54.27,54.32,54.26,54.29,52228.0,47.7444,47.7884,47.7357,47.762,52228.0
2019-05-14 10:30:00,54.29,54.31,54.23,54.23,370539.0,47.762,47.7796,47.7093,47.7093,370539.0
2019-05-14 10:35:00,54.23,54.29,54.23,54.29,46348.0,47.7093,47.762,47.7093,47.762,46348.0
2019-05-14 10:40:00,54.28,54.34,54.28,54.34,33704.0,47.7532,47.806,47.7532,47.806,33704.0
2019-05-14 10:45:00,54.33,54.35,54.25,54.27,77176.0,47.7972,47.8148,47.7269,47.7444,77176.0
2019-05-14 10:50:00,54.26,54.27,54.16,54.18,39823.0,47.7357,47.7444,47.6477,47.6653,39823.0
2019-05-14 10:55:00,54.18,54.23,54.16,54.21,63787.0,47.6653,47.7093,47.6477,47.6917,63787.0
2019-05-14 11:00:00,54.21,54.28,54.21,54.28,43386.0,47.6917,47.7532,47.6917,47.7532,43386.0
2019-05-14 11:05:00,54.27,54.38,54.27,54.37,89571.0,47.7444,47.8412,47.7444,47.8324,89571.0
2019-05-14 11:10:00,54.37,54.42,54.37,54.41,64576.0,47.8324,47.8764,47.8324,47.8676,64576.0
2019-05-14 11:15:00,54.41,54.42,54.32,54.33,59539.0,47.8676,47.8764,47.7884,47.7972,59539.0
2019-05-14 11:20:00,54.33,54.46,54.33,54.45,226606.0,47.7972,47.9116,47.7972,47.9028,226606.0
2019-05-14 11:25:00,54.45,54.49,54.42,54.44,50446.0,47.9028,47.938,47.8764,47.894,50446.0
2019-05-14 11:30:00,54.44,54.46,54.42,54.44,33446.0,47.894,47.9116,47.8764,47.894,33446.0
2019-05-14 11:35:00,54.44,54.54,54.44,54.52,82985.0,47.894,47.982,47.894,47.9644,82985.0
2019-05-14 11:40:00,54.51,54.56,54.49,54.51,44688.0,47.9556,47.9996,47.938,47.9556,44688.0
2019-05-14 11:45:00,54.5,54.55,54.49,54.55,32719.0,47.9468,47.9908,47.938,47.9908,32719.0
2019-05-14 11:50:00,54.55,54.55,54.51,54.53,27894.0,47.9908,47.9908,47.9556,47.9732,27894.0
2019-05-14 11:55:00,54.53,54.56,54.48,54.51,131906.0,47.9732,47.9996,47.9292,47.9556,131906.0
2019-05-14 12:00:00,54.51,54.54,54.48,54.53,35190.0,47.9556,47.982,47.9292,47.9732,35190.0
2019-05-14 12:05:00,54.53,54.54,54.46,54.46,30588.0,47.9732,47.982,47.9116,47.9116,30588.0
2019-05-14 12:10:00,54.45,54.54,54.44,54.52,102034.0,47.9028,47.982,47.894,47.9644,102034.0
2019-05-14 12:15:00,54.52,54.52,54.46,54.47,49757.0,47.9644,47.9644,47.9116,47.9204,49757.0
2019-05-14 12:20:00,54.48,54.55,54.47,54.54,22599.0,47.9292,47.9908,47.9204,47.982,22599.0
2019-05-14 12:25:00,54.54,54.56,54.52,54.53,23395.0,47.982,47.9996,47.9644,47.9732,23395.0
2019-05-14 12:30:00,54.54,54.6,54.54,54.59,28021.0,47.982,48.0348,47.982,48.026,28021.0
2019-05-14 12:35:00,54.59,54.64,54.58,54.63,46690.0,48.026,48.07,48.0172,48.0612,46690.0
2019-05-14 12:40:00,54.63,54.64,54.6,54.61,18509.0,48.0612,48.07,48.0348,48.0436,18509.0
2019-05-14 12:45:00,54.61,54.65,54.6,54.65,40962.0,48.0436,48.0788,48.0348,48.0788,40962.0
2019-05-14 12:50:00,54.64,54.66,54.62,54.65,12317.0,48.07,48.0876,48.0524,48.0788,12317.0
2019-05-14 12:55:00,54.65,54.65,54.62,54.63,12422.0,48.0788,48.0788,48.0524,48.0612,12422.0
2019-05-14 13:00:00,54.63,54.65,54.62,54.65,31509.0,48.0612,48.0788,48.0524,48.0788,31509.0
2019-05-14 13:05:00,54.66,54.67,54.64,54.64,16647.0,48.0876,48.0964,48.07,48.07,16647.0
2019-05-14 13:10:00,54.65,54.72,54.64,54.71,38901.0,48.0788,48.1403,48.07,48.1315,38901.0
2019-05-14 13:15:00,54.71,54.71,54.65,54.65,31439.0,48.1315,48.1315,48.0788,48.0788,31439.0
2019-05-14 13:20:00,54.65,54.7,54.64,54.7,33427.0,48.0788,48.1227,48.07,48.1227,33427.0
2019-05-14 13:25:00,54.7,54.7,54.68,54.68,66875.0,48.1227,48.1227,48.1051,48.1051,66875.0
2019-05-14 13:30:00,54.68,54.74,54.68,54.72,27716.0,48.1051,48.1579,48.1051,48.1403,27716.0
2019-05-14 13:35:00,54.72,54.72,54.69,54.7,130565.0,48.1403,48.1403,48.1139,48.1227,130565.0
2019-05-14 13:40:00,54.7,54.71,54.67,54.7,139398.0,48.1227,48.1315,48.0964,48.1227,139398.0
2019-05-14 13:45:00,54.7,54.72,54.69,54.72,170183.0,48.1227,48.1403,48.1139,48.1403,170183.0
2019-05-14 13:50:00,54.72,54.77,54.71,54.71,99265.0,48.1403,48.1843,48.1315,48.1315,99265.0
2019-05-14 13:55:00,54.71,54.71,54.68,54.68,18801.0,48.1315,48.1315,48.1051,48.1051,18801.0
2019-05-14 14:00:00,54.67,54.7,54.66,54.66,94976.0,48.0964,48.1227,48.0876,48.0876,94976.0
2019-05-14 14:05:00,54.65,54.65,54.59,54.64,268161.0,48.0788,48.0788,48.026,48.07,268161.0
2019-05-14 14:10:00,54.63,54.64,54.59,54.64,75713.0,48.0612,48.07,48.026,48.07,75713.0
2019-05-14 14:15:00,54.64,54.67,54.63,54.65,26491.0,48.07,48.0964,48.0612,48.0788,26491.0
2019-05-14 14:20:00,54.65,54.7,54.65,54.66,24284.0,48.0788,48.1227,48.0788,48.0876,24284.0
2019-05-14 14:25:00,54.66,54.66,54.61,54.62,28760.0,48.0876,48.0876,48.0436,48.0524,28760.0
2019-05-14 14:30:00,54.62,54.63,54.59,54.63,28902.0,48.0524,48.0612,48.026,48.0612,28902.0
2019-05-14 14:35:00,54.62,54.64,54.61,54.63,34792.0,48.0524,48.07,48.0436,48.0612,34792.0
2019-05-14 14:40:00,54.63,54.65,54.62,54.64,43313.0,48.0612,48.0788,48.0524,48.07,43313.0
2019-05-14 14:45:00,54.63,54.64,54.49,54.51,58704.0,48.0612,48.07,47.938,47.9556,58704.0
2019-05-14 14:50:00,54.51,54.52,54.44,54.47,87269.0,47.9556,47.9644,47.894,47.9204,87269.0
2019-05-14 14:55:00,54.48,54.54,54.47,54.53,38821.0,47.9292,47.982,47.9204,47.9732,38821.0
2019-05-14 15:00:00,54.52,54.6,54.5,54.59,38078.0,47.9644,48.0348,47.9468,48.026,38078.0
2019-05-14 15:05:00,54.59,54.65,54.56,54.64,64798.0,48.026,48.0788,47.9996,48.07,64798.0
2019-05-14 15:10:00,54.64,54.65,54.56,54.59,27654.0,48.07,48.0788,47.9996,48.026,27654.0
2019-05-14 15:15:00,54.59,54.62,54.57,54.62,36893.0,48.026,48.0524,48.0084,48.0524,36893.0
2019-05-14 15:20:00,54.62,54.64,54.58,54.61,55422.0,48.0524,48.07,48.0172,48.0436,55422.0
2019-05-14 15:25:00,54.6,54.64,54.59,54.59,32998.0,48.0348,48.07,48.026,48.026,32998.0
2019-05-14 15:30:00,54.59,54.6,54.44,54.46,93303.0,48.026,48.0348,47.894,47.9116,93303.0
2019-05-14 15:35:00,54.46,54.5,54.44,54.45,92948.0,47.9116,47.9468,47.894,47.9028,92948.0
2019-05-14 15:40:00,54.45,54.5,54.44,54.46,56323.0,47.9028,47.9468,47.894,47.9116,56323.0
2019-05-14 15:45:00,54.46,54.47,54.39,54.43,107326.0,47.9116,47.9204,47.85,47.8852,107326.0
2019-05-14 15:50:00,54.43,54.48,54.38,54.48,265823.0,47.8852,47.9292,47.8412,47.9292,265823.0
2019-05-14 15:55:00,54.47,54.49,54.33,54.35,365861.0,47.9204,47.938,47.7972,47.8148,365861.0
2019-05-15 09:30:00,54.0,54.04,53.77,53.94,270896.0,47.5069,47.5421,47.3046,47.4541,270896.0
2019-05-15 09:35:00,53.94,53.98,53.87,53.94,95147.0,47.4541,47.4893,47.3925,47.4541,95147.0
2019-05-15 09:40:00,53.95,53.96,53.87,53.88,106500.0,47.4629,47.4717,47.3925,47.4013,106500.0
2019-05-15 09:45:00,53.87,53.98,53.87,53.89,90088.0,47.3925,47.4893,47.3925,47.4101,90088.0
2019-05-15 09:50:00,53.89,53.97,53.87,53.93,61118.0,47.4101,47.4805,47.3925,47.4453,61118.0
2019-05-15 09:55:00,53.93,53.98,53.9,53.93,64963.0,47.4453,47.4893,47.4189,47.4453,64963.0
2019-05-15 10:00:00,53.93,53.98,53.88,53.93,130655.0,47.4453,47.4893,47.4013,47.4453,130655.0
2019-05-15 10:05:00,53.93,53.97,53.88,53.93,132623.0,47.4453,47.4805,47.4013,47.4453,132623.0
2019-05-15 10:10:00,53.94,54.29,53.86,54.29,330395.0,47.4541,47.762,47.3837,47.762,330395.0
2019-05-15 10:15:00,54.29,54.35,54.15,54.17,180528.0,47.762,47.8148,47.6389,47.6565,180528.0
2019-05-15 10:20:00,54.17,54.22,54.12,54.18,95746.0,47.6565,47.7005,47.6125,47.6653,95746.0
2019-05-15 10:25:00,54.19,54.39,54.19,54.36,79226.0,47.6741,47.85,47.6741,47.8236,79226.0
2019-05-15 10:30:00,54.35,54.4,54.32,54.35,59038.0,47.8148,47.8588,47.7884,47.8148,59038.0
2019-05-15 10:35:00,54.36,54.38,54.26,54.26,62948.0,47.8236,47.8412,47.7357,47.7357,62948.0
2019-05-15 10:40:00,54.27,54.37,54.26,54.34,86683.0,47.7444,47.8324,47.7357,47.806,86683.0
2019-05-15 10:45:00,54.34,54.38,54.32,54.36,122471.0,47.806,47.8412,47.7884,47.8236,122471.0
2019-05-15 10:50:00,54.36,54.41,54.34,54.36,92292.0,47.8236,47.8676,47.806,47.8236,92292.0
2019-05-15 10:55:00,54.36,54.41,54.31,54.35,83513.0,47.8236,47.8676,47.7796,47.8148,83513.0
2019-05-15 11:00:00,54.36,54.36,54.24,54.31,58087.0,47.8236,47.8236,47.7181,47.7796,58087.0
2019-05-15 11:05:00,54.31,54.34,54.28,54.32,28239.0,47.7796,47.806,47.7532,47.7884,28239.0
2019-05-15 11:10:00,54.31,54.4,54.29,54.36,41904.0,47.7796,47.8588,47.762,47.8236,41904.0
2019-05-15 11:15:00,54.36,54.38,54.31,54.36,37235.0,47.8236,47.8412,47.7796,47.8236,37235.0
2019-05-15 11:20:00,54.37,54.43,54.34,54.41,65047.0,47.8324,47.8852,47.806,47.8676,65047.0
2019-05-15 11:25:00,54.41,54.49,54.41,54.46,136953.0,47.8676,47.938,47.8676,47.9116,136953.0
2019-05-15 11:30:00,54.46,54.48,54.41,54.45,49800.0,47.9116,47.9292,47.8676,47.9028,49800.0
2019-05-15 11:35:00,54.46,54.48,54.44,54.46,58144.0,47.9116,47.9292,47.894,47.9116,58144.0
2019-05-15 11:40:00,54.46,54.54,54.46,54.54,17795.0,47.9116,47.982,47.9116,47.982,17795.0
2019-05-15 11:45:00,54.54,54.55,54.48,54.5,20658.0,47.982,47.9908,47.9292,47.9468,20658.0
2019-05-15 11:50:00,54.51,54.57,54.47,54.54,32535.0,47.9556,48.0084,47.9204,47.982,32535.0
2019-05-15 11:55:00,54.53,54.56,54.51,54.54,39047.0,47.9732,47.9996,47.9556,47.982,39047.0
2019-05-15 12:00:00,54.54,54.59,54.54,54.55,27731.0,47.982,48.026,47.982,47.9908,27731.0
2019-05-15 12:05:00,54.55,54.61,54.55,54.6,225051.0,47.9908,48.0436,47.9908,48.0348,225051.0
2019-05-15 12:10:00,54.6,54.6,54.51,54.55,14977.0,48.0348,48.0348,47.9556,47.9908,14977.0
2019-05-15 12:15:00,54.56,54.56,54.5,54.5,32625.0,47.9996,47.9996,47.9468,47.9468,32625.0
2019-05-15 12:20:00,54.51,54.54,54.49,54.49,14880.0,47.9556,47.982,47.938,47.938,14880.0
2019-05-15 12:25:00,54.49,54.51,54.45,54.48,12325.0,47.938,47.9556,47.9028,47.9292,12325.0
2019-05-15 12:30:00,54.48,54.49,54.46,54.49,7411.0,47.9292,47.938,47.9116,47.938,7411.0
2019-05-15 12:35:00,54.49,54.49,54.44,54.47,18441.0,47.938,47.938,47.894,47.9204,18441.0
2019-05-15 12:40:00,54.47,54.48,54.46,54.48,12500.0,47.9204,47.9292,47.9116,47.9292,12500.0
2019-05-15 12:45:00,54.48,54.5,54.46,54.5,17259.0,47.9292,47.9468,47.9116,47.9468,17259.0
2019-05-15 12:50:00,54.5,54.5,54.46,54.47,8896.0,47.9468,47.9468,47.9116,47.9204,8896.0
2019-05-15 12:55:00,54.46,54.46,54.38,54.43,26235.0,47.9116,47.9116,47.8412,47.8852,26235.0
2019-05-15 13:00:00,54.43,54.44,54.4,54.44,14749.0,47.8852,47.894,47.8588,47.894,14749.0
2019-05-15 13:05:00,54.44,54.45,54.37,54.38,20117.0,47.894,47.9028,47.8324,47.8412,20117.0
2019-05-15 13:10:00,54.39,54.41,54.39,54.39,5294.0,47.85,47.8676,47.85,47.85,5294.0
2019-05-15 13:15:00,54.38,54.39,54.33,54.33,19137.0,47.8412,47.85,47.7972,47.7972,19137.0
2019-05-15 13:20:00,54.33,54.34,54.23,54.24,48989.0,47.7972,47.806,47.7093,47.7181,48989.0
2019-05-15 13:25:00,54.24,54.32,54.23,54.31,24985.0,47.7181,47.7884,47.7093,47.7796,24985.0
2019-05-15 13:30:00,54.31,54.37,54.3,54.37,13446.0,47.7796,47.8324,47.7708,47.8324,13446.0
2019-05-15 13:35:00,54.38,54.4,54.36,54.39,23048.0,47.8412,47.8588,47.8236,47.85,23048.0
2019-05-15 13:40:00,54.4,54.4,54.37,54.38,12297.0,47.8588,47.8588,47.8324,47.8412,12297.0
2019-05-15 13:45:00,54.38,54.43,54.38,54.43,31326.0,47.8412,47.8852,47.8412,47.8852,31326.0
2019-05-15 13:50:00,54.44,54.45,54.4,54.41,34990.0,47.894,47.9028,47.8588,47.8676,34990.0
2019-05-15 13:55:00,54.41,54.42,54.37,54.4,37116.0,47.8676,47.8764,47.8324,47.8588,37116.0
2019-05-15 14:00:00,54.4,54.45,54.4,54.45,13718.0,47.8588,47.9028,47.8588,47.9028,13718.0
2019-05-15 14:05:00,54.45,54.47,54.43,54.47,23449.0,47.9028,47.9204,47.8852,47.9204,23449.0
2019-05-15 14:10:00,54.47,54.51,54.46,54.5,102533.0,47.9204,47.9556,47.9116,47.9468,102533.0
2019-05-15 14:15:00,54.51,54.51,54.46,54.48,21461.0,47.9556,47.9556,47.9116,47.9292,21461.0
2019-05-15 14:20:00,54.48,54.49,54.46,54.49,17816.0,47.9292,47.938,47.9116,47.938,17816.0
2019-05-15 14:25:00,54.5,54.5,54.41,54.45,20901.0,47.9468,47.9468,47.8676,47.9028,20901.0
2019-05-15 14:30:00,54.45,54.46,54.43,54.44,18541.0,47.9028,47.9116,47.8852,47.894,18541.0
2019-05-15 14:35:00,54.44,54.44,54.42,54.44,10587.0,47.894,47.894,47.8764,47.894,10587.0
2019-05-15 14:40:00,54.43,54.45,54.42,54.44,22452.0,47.8852,47.9028,47.8764,47.894,22452.0
2019-05-15 14:45:00,54.45,54.49,54.44,54.48,9021.0,47.9028,47.938,47.894,47.9292,9021.0
2019-05-15 14:50:00,54.49,54.49,54.37,54.39,32040.0,47.938,47.938,47.8324,47.85,32040.0
2019-05-15 14:55:00,54.38,54.39,54.36,54.38,20000.0,47.8412,47.85,47.8236,47.8412,20000.0
2019-05-15 15:00:00,54.37,54.4,54.35,54.37,53134.0,47.8324,47.8588,47.8148,47.8324,53134.0
2019-05-15 15:05:00,54.36,54.41,54.36,54.4,22016.0,47.8236,47.8676,47.8236,47.8588,22016.0
2019-05-15 15:10:00,54.4,54.43,54.38,54.39,27135.0,47.8588,47.8852,47.8412,47.85,27135.0
2019-05-15 15:15:00,54.4,54.42,54.38,54.41,23028.0,47.8588,47.8764,47.8412,47.8676,23028.0
2019-05-15 15:20:00,54.41,54.45,54.4,54.45,27834.0,47.8676,47.9028,47.8588,47.9028,27834.0
2019-05-15 15:25:00,54.45,54.47,54.43,54.45,73162.0,47.9028,47.9204,47.8852,47.9028,73162.0
2019-05-15 15:30:00,54.45,54.47,54.4,54.43,58823.0,47.9028,47.9204,47.8588,47.8852,58823.0
2019-05-15 15:35:00,54.43,54.43,54.37,54.4,31762.0,47.8852,47.8852,47.8324,47.8588,31762.0
2019-05-15 15:40:00,54.4,54.4,54.34,54.35,54460.0,47.8588,47.8588,47.806,47.8148,54460.0
2019-05-15 15:45:00,54.34,54.35,54.3,54.31,131166.0,47.806,47.8148,47.7708,47.7796,131166.0
2019-05-15 15:50:00,54.3,54.32,54.27,54.31,106086.0,47.7708,47.7884,47.7444,47.7796,106086.0
2019-05-15 15:55:00,54.31,54.31,54.21,54.23,393050.0,47.7796,47.7796,47.6917,47.7093,393050.0
2019-05-16 09:30:00,54.63,54.77,54.63,54.74,73886.0,48.0612,48.1843,48.0612,48.1579,73886.0
2019-05-16 09:35:00,54.74,54.8,54.67,54.73,81901.0,48.1579,48.2107,48.0964,48.1491,81901.0
2019-05-16 09:40:00,54.73,54.87,54.72,54.86,84642.0,48.1491,48.2723,48.1403,48.2635,84642.0
2019-05-16 09:45:00,54.86,54.87,54.78,54.83,34357.0,48.2635,48.2723,48.1931,48.2371,34357.0
2019-05-16 09:50:00,54.82,54.93,54.78,54.87,66994.0,48.2283,48.3251,48.1931,48.2723,66994.0
2019-05-16 09:55:00,54.87,54.9,54.81,54.87,43020.0,48.2723,48.2987,48.2195,48.2723,43020.0
2019-05-16 10:00:00,54.87,54.87,54.82,54.82,48539.0,48.2723,48.2723,48.2283,48.2283,48539.0
2019-05-16 10:05:00,54.82,54.85,54.79,54.84,105357.0,48.2283,48.2547,48.2019,48.2459,105357.0
2019-05-16 10:10:00,54.84,54.84,54.76,54.76,29968.0,48.2459,48.2459,48.1755,48.1755,29968.0
2019-05-16 10:15:00,54.76,54.83,54.74,54.82,87165.0,48.1755,48.2371,48.1579,48.2283,87165.0
2019-05-16 10:20:00,54.82,54.88,54.81,54.88,31230.0,48.2283,48.2811,48.2195,48.2811,31230.0
2019-05-16 10:25:00,54.88,54.97,54.85,54.94,32546.0,48.2811,48.3603,48.2547,48.3339,32546.0
2019-05-16 10:30:00,54.94,54.98,54.86,54.87,65313.0,48.3339,48.3691,48.2635,48.2723,65313.0
2019-05-16 10:35:00,54.87,54.92,54.85,54.89,26427.0,48.2723,48.3163,48.2547,48.2899,26427.0
2019-05-16 10:40:00,54.89,54.95,54.88,54.91,37578.0,48.2899,48.3427,48.2811,48.3075,37578.0
2019-05-16 10:45:00,54.91,54.94,54.88,54.91,26922.0,48.3075,48.3339,48.2811,48.3075,26922.0
2019-05-16 10:50:00,54.92,54.93,54.86,54.92,98921.0,48.3163,48.3251,48.2635,48.3163,98921.0
2019-05-16 10:55:00,54.92,54.95,54.9,54.95,33695.0,48.3163,48.3427,48.2987,48.3427,33695.0
2019-05-16 11:00:00,54.95,54.95,54.89,54.91,49321.0,48.3427,48.3427,48.2899,48.3075,49321.0
2019-05-16 11:05:00,54.91,54.97,54.89,54.9,47713.0,48.3075,48.3603,48.2899,48.2987,47713.0
2019-05-16 11:10:00,54.89,54.91,54.87,54.89,124915.0,48.2899,48.3075,48.2723,48.2899,124915.0
2019-05-16 11:15:00,54.9,54.94,54.86,54.93,56982.0,48.2987,48.3339,48.2635,48.3251,56982.0
2019-05-16 11:20:00,54.94,55.02,54.91,54.96,61003.0,48.3339,48.4043,48.3075,48.3515,61003.0
2019-05-16 11:25:00,54.96,55.02,54.96,55.02,55269.0,48.3515,48.4043,48.3515,48.4043,55269.0
2019-05-16 11:30:00,55.01,55.07,55.0,55.04,36493.0,48.3955,48.4483,48.3867,48.4219,36493.0
2019-05-16 11:35:00,55.03,55.04,55.0,55.04,24367.0,48.4131,48.4219,48.3867,48.4219,24367.0
2019-05-16 11:40:00,55.03,55.08,55.02,55.03,18812.0,48.4131,48.4571,48.4043,48.4131,18812.0
2019-05-16 11:45:00,55.04,55.05,54.98,55.0,15984.0,48.4219,48.4307,48.3691,48.3867,15984.0
2019-05-16 11:50:00,55.01,55.04,54.98,54.98,54765.0,48.3955,48.4219,48.3691,48.3691,54765.0
2019-05-16 11:55:00,54.99,55.05,54.99,55.04,21977.0,48.3779,48.4307,48.3779,48.4219,21977.0
2019-05-16 12:00:00,55.04,55.07,55.01,55.03,26650.0,48.4219,48.4483,48.3955,48.4131,26650.0
2019-05-16 12:05:00,55.03,55.03,55.0,55.02,10904.0,48.4131,48.4131,48.3867,48.4043,10904.0
2019-05-16 12:10:00,55.03,55.07,55.02,55.06,19083.0,48.4131,48.4483,48.4043,48.4395,19083.0
2019-05-16 12:15:00,55.06,55.13,55.06,55.11,22580.0,48.4395,48.501,48.4395,48.4834,22580.0
2019-05-16 12:20:00,55.12,55.12,55.07,55.08,20599.0,48.4922,48.4922,48.4483,48.4571,20599.0
2019-05-16 12:25:00,55.09,55.1,55.08,55.08,15220.0,48.4659,48.4746,48.4571,48.4571,15220.0
2019-05-16 12:30:00,55.08,55.1,55.07,55.1,13866.0,48.4571,48.4746,48.4483,48.4746,13866.0
2019-05-16 12:35:00,55.09,55.1,55.07,55.09,32554.0,48.4659,48.4746,48.4483,48.4659,32554.0
2019-05-16 12:40:00,55.09,55.09,55.04,55.07,36305.0,48.4659,48.4659,48.4219,48.4483,36305.0
2019-05-16 12:45:00,55.08,55.1,55.06,55.07,29725.0,48.4571,48.4746,48.4395,48.4483,29725.0
2019-05-16 12:50:00,55.06,55.06,55.02,55.04,26602.0,48.4395,48.4395,48.4043,48.4219,26602.0
2019-05-16 12:55:00,55.04,55.1,55.03,55.08,31817.0,48.4219,48.4746,48.4131,48.4571,31817.0
2019-05-16 13:00:00,55.09,55.11,55.04,55.05,41725.0,48.4659,48.4834,48.4219,48.4307,41725.0
2019-05-16 13:05:00,55.04,55.08,55.02,55.07,23515.0,48.4219,48.4571,48.4043,48.4483,23515.0
2019-05-16 13:10:00,55.08,55.11,55.08,55.1,15701.0,48.4571,48.4834,48.4571,48.4746,15701.0
2019-05-16 13:15:00,55.1,55.14,55.1,55.14,18484.0,48.4746,48.5098,48.4746,48.5098,18484.0
2019-05-16 13:20:00,55.14,55.16,55.11,55.11,13221.0,48.5098,48.5274,48.4834,48.4834,13221.0
2019-05-16 13:25:00,55.1,55.14,55.1,55.12,22302.0,48.4746,48.5098,48.4746,48.4922,22302.0
2019-05-16 13:30:00,55.11,55.11,55.07,55.09,32649.0,48.4834,48.4834,48.4483,48.4659,32649.0
2019-05-16 13:35:00,55.09,55.11,55.06,55.07,12663.0,48.4659,48.4834,48.4395,48.4483,12663.0
2019-05-16 13:40:00,55.07,55.08,55.05,55.07,28880.0,48.4483,48.4571,48.4307,48.4483,28880.0
2019-05-16 13:45:00,55.07,55.1,55.02,55.04,153331.0,48.4483,48.4746,48.4043,48.4219,153331.0
2019-05-16 13:50:00,55.03,55.05,55.02,55.03,28548.0,48.4131,48.4307,48.4043,48.4131,28548.0
2019-05-16 13:55:00,55.03,55.05,55.0,55.04,77068.0,48.4131,48.4307,48.3867,48.4219,77068.0
2019-05-16 14:00:00,55.04,55.09,55.03,55.06,33546.0,48.4219,48.4659,48.4131,48.4395,33546.0
2019-05-16 14:05:00,55.07,55.08,55.04,55.04,21047.0,48.4483,48.4571,48.4219,48.4219,21047.0
2019-05-16 14:10:00,55.03,55.06,55.0,55.05,28034.0,48.4131,48.4395,48.3867,48.4307,28034.0
2019-05-16 14:15:00,55.06,55.08,55.05,55.07,19883.0,48.4395,48.4571,48.4307,48.4483,19883.0
2019-05-16 14:20:00,55.06,55.1,55.05,55.1,19277.0,48.4395,48.4746,48.4307,48.4746,19277.0
2019-05-16 14:25:00,55.09,55.14,55.09,55.13,58206.0,48.4659,48.5098,48.4659,48.501,58206.0
2019-05-16 14:30:00,55.13,55.14,55.1,55.1,18665.0,48.501,48.5098,48.4746,48.4746,18665.0
2019-05-16 14:35:00,55.11,55.12,55.09,55.12,13377.0,48.4834,48.4922,48.4659,48.4922,13377.0
2019-05-16 14:40:00,55.12,55.13,55.06,55.09,25169.0,48.4922,48.501,48.4395,48.4659,25169.0
2019-05-16 14:45:00,55.09,55.12,55.07,55.08,16282.0,48.4659,48.4922,48.4483,48.4571,16282.0
2019-05-16 14:50:00,55.08,55.08,55.0,55.0,17849.0,48.4571,48.4571,48.3867,48.3867,17849.0
2019-05-16 14:55:00,55.0,55.03,54.97,55.02,107025.0,48.3867,48.4131,48.3603,48.4043,107025.0
2019-05-16 15:00:00,55.02,55.02,54.98,55.0,52273.0,48.4043,48.4043,48.3691,48.3867,52273.0
2019-05-16 15:05:00,55.0,55.0,54.92,54.96,161481.0,48.3867,48.3867,48.3163,48.3515,161481.0
2019-05-16 15:10:00,54.95,54.98,54.93,54.96,87577.0,48.3427,48.3691,48.3251,48.3515,87577.0
2019-05-16 15:15:00,54.96,54.96,54.92,54.94,44744.0,48.3515,48.3515,48.3163,48.3339,44744.0
2019-05-16 15:20:00,54.95,55.02,54.94,55.02,161084.0,48.3427,48.4043,48.3339,48.4043,161084.0
2019-05-16 15:25:00,55.02,55.05,55.0,55.05,50107.0,48.4043,48.4307,48.3867,48.4307,50107.0
2019-05-16 15:30:00,55.04,55.05,54.97,55.02,85802.0,48.4219,48.4307,48.3603,48.4043,85802.0
2019-05-16 15:35:00,55.02,55.04,54.97,54.98,79646.0,48.4043,48.4219,48.3603,48.3691,79646.0
2019-05-16 15:40:00,54.99,55.0,54.91,54.92,123995.0,48.3779,48.3867,48.3075,48.3163,123995.0
2019-05-16 15:45:00,54.93,54.96,54.91,54.94,94885.0,48.3251,48.3515,48.3075,48.3339,94885.0
2019-05-16 15:50:00,54.94,54.96,54.89,54.94,183162.0,48.3339,48.3515,48.2899,48.3339,183162.0
2019-05-16 15:55:00,54.94,55.01,54.93,54.97,424173.0,48.3339,48.3955,48.3251,48.3603,424173.0
2019-05-17 09:30:00,54.56,54.61,54.5,54.53,155456.0,47.9996,48.0436,47.9468,47.9732,155456.0
2019-05-17 09:35:00,54.54,54.66,54.54,54.63,235282.0,47.982,48.0876,47.982,48.0612,235282.0
2019-05-17 09:40:00,54.64,54.66,54.55,54.55,52480.0,48.07,48.0876,47.9908,47.9908,52480.0
2019-05-17 09:45:00,54.57,54.61,54.54,54.56,103618.0,48.0084,48.0436,47.982,47.9996,103618.0
2019-05-17 09:50:00,54.55,54.56,54.43,54.45,67564.0,47.9908,47.9996,47.8852,47.9028,67564.0
2019-05-17 09:55:00,54.45,54.46,54.41,54.44,45521.0,47.9028,47.9116,47.8676,47.894,45521.0
2019-05-17 10:00:00,54.43,54.57,54.43,54.48,99300.0,47.8852,48.0084,47.8852,47.9292,99300.0
2019-05-17 10:05:00,54.46,54.51,54.43,54.47,39822.0,47.9116,47.9556,47.8852,47.9204,39822.0
2019-05-17 10:10:00,54.45,54.49,54.41,54.43,64162.0,47.9028,47.938,47.8676,47.8852,64162.0
2019-05-17 10:15:00,54.42,54.52,54.41,54.51,83324.0,47.8764,47.9644,47.8676,47.9556,83324.0
2019-05-17 10:20:00,54.52,54.61,54.52,54.61,171230.0,47.9644,48.0436,47.9644,48.0436,171230.0
2019-05-17 10:25:00,54.6,54.64,54.56,54.59,58479.0,48.0348,48.07,47.9996,48.026,58479.0
2019-05-17 10:30:00,54.59,54.63,54.59,54.63,30513.0,48.026,48.0612,48.026,48.0612,30513.0
2019-05-17 10:35:00,54.62,54.62,54.54,54.6,39916.0,48.0524,48.0524,47.982,48.0348,39916.0
2019-05-17 10:40:00,54.61,54.65,54.6,54.65,85713.0,48.0436,48.0788,48.0348,48.0788,85713.0
2019-05-17 10:45:00,54.66,54.73,54.66,54.73,35987.0,48.0876,48.1491,48.0876,48.1491,35987.0
2019-05-17 10:50:00,54.73,54.88,54.73,54.88,67019.0,48.1491,48.2811,48.1491,48.2811,67019.0
2019-05-17 10:55:00,54.87,54.98,54.85,54.93,120435.0,48.2723,48.3691,48.2547,48.3251,120435.0
2019-05-17 11:00:00,54.93,54.99,54.93,54.96,46075.0,48.3251,48.3779,48.3251,48.3515,46075.0
2019-05-17 11:05:00,54.95,55.02,54.95,54.98,99592.0,48.3427,48.4043,48.3427,48.3691,99592.0
2019-05-17 11:10:00,54.98,55.02,54.97,55.02,36614.0,48.3691,48.4043,48.3603,48.4043,36614.0
2019-05-17 11:15:00,55.01,55.04,54.91,54.94,161285.0,48.3955,48.4219,48.3075,48.3339,161285.0
2019-05-17 11:20:00,54.93,54.95,54.9,54.94,46539.0,48.3251,48.3427,48.2987,48.3339,46539.0
2019-05-17 11:25:00,54.94,54.96,54.9,54.94,33135.0,48.3339,48.3515,48.2987,48.3339,33135.0
2019-05-17 11:30:00,54.94,54.94,54.87,54.91,88268.0,48.3339,48.3339,48.2723,48.3075,88268.0
2019-05-17 11:35:00,54.9,54.9,54.85,54.88,45539.0,48.2987,48.2987,48.2547,48.2811,45539.0
2019-05-17 11:40:00,54.88,54.88,54.78,54.82,41413.0,48.2811,48.2811,48.1931,48.2283,41413.0
2019-05-17 11:45:00,54.81,54.85,54.79,54.8,31816.0,48.2195,48.2547,48.2019,48.2107,31816.0
2019-05-17 11:50:00,54.79,54.87,54.77,54.86,135949.0,48.2019,48.2723,48.1843,48.2635,135949.0
2019-05-17 11:55:00,54.87,54.87,54.82,54.86,42392.0,48.2723,48.2723,48.2283,48.2635,42392.0
2019-05-17 12:00:00,54.86,54.89,54.81,54.82,25383.0,48.2635,48.2899,48.2195,48.2283,25383.0
2019-05-17 12:05:00,54.81,54.81,54.73,54.75,79537.0,48.2195,48.2195,48.1491,48.1667,79537.0
2019-05-17 12:10:00,54.75,54.75,54.69,54.7,58790.0,48.1667,48.1667,48.1139,48.1227,58790.0
2019-05-17 12:15:00,54.7,54.77,54.7,54.73,23056.0,48.1227,48.1843,48.1227,48.1491,23056.0
2019-05-17 12:20:00,54.74,54.77,54.73,54.75,19976.0,48.1579,48.1843,48.1491,48.1667,19976.0
2019-05-17 12:25:00,54.75,54.76,54.71,54.73,20631.0,48.1667,48.1755,48.1315,48.1491,20631.0
2019-05-17 12:30:00,54.73,54.74,54.65,54.67,142121.0,48.1491,48.1579,48.0788,48.0964,142121.0
2019-05-17 12:35:00,54.67,54.72,54.67,54.71,23746.0,48.0964,48.1403,48.0964,48.1315,23746.0
2019-05-17 12:40:00,54.71,54.8,54.71,54.79,19070.0,48.1315,48.2107,48.1315,48.2019,19070.0
2019-05-17 12:45:00,54.8,54.81,54.78,54.81,24456.0,48.2107,48.2195,48.1931,48.2195,24456.0
2019-05-17 12:50:00,54.8,54.82,54.78,54.82,27330.0,48.2107,48.2283,48.1931,48.2283,27330.0
2019-05-17 12:55:00,54.82,54.82,54.78,54.79,11238.0,48.2283,48.2283,48.1931,48.2019,11238.0
2019-05-17 13:00:00,54.79,54.85,54.78,54.84,9102.0,48.2019,48.2547,48.1931,48.2459,9102.0
2019-05-17 13:05:00,54.84,54.94,54.84,54.94,17887.0,48.2459,48.3339,48.2459,48.3339,17887.0
2019-05-17 13:10:00,54.94,54.96,54.87,54.89,14283.0,48.3339,48.3515,48.2723,48.2899,14283.0
2019-05-17 13:15:00,54.89,54.92,54.88,54.88,21443.0,48.2899,48.3163,48.2811,48.2811,21443.0
2019-05-17 13:20:00,54.88,54.9,54.87,54.88,12060.0,48.2811,48.2987,48.2723,48.2811,12060.0
2019-05-17 13:25:00,54.88,54.89,54.81,54.81,18735.0,48.2811,48.2899,48.2195,48.2195,18735.0
2019-05-17 13:30:00,54.82,54.85,54.78,54.85,125315.0,48.2283,48.2547,48.1931,48.2547,125315.0
2019-05-17 13:35:00,54.85,54.88,54.84,54.85,147891.0,48.2547,48.2811,48.2459,48.2547,147891.0
2019-05-17 13:40:00,54.86,54.87,54.78,54.8,56520.0,48.2635,48.2723,48.1931,48.2107,56520.0
2019-05-17 13:45:00,54.8,54.82,54.77,54.78,53389.0,48.2107,48.2283,48.1843,48.1931,53389.0
2019-05-17 13:50:00,54.79,54.81,54.76,54.81,16981.0,48.2019,48.2195,48.1755,48.2195,16981.0
2019-05-17 13:55:00,54.81,54.84,54.8,54.82,21702.0,48.2195,48.2459,48.2107,48.2283,21702.0
2019-05-17 14:00:00,54.82,54.83,54.79,54.8,22888.0,48.2283,48.2371,48.2019,48.2107,22888.0
2019-05-17 14:05:00,54.79,54.79,54.74,54.76,20917.0,48.2019,48.2019,48.1579,48.1755,20917.0
2019-05-17 14:10:00,54.76,54.76,54.72,54.75,13308.0,48.1755,48.1755,48.1403,48.1667,13308.0
2019-05-17 14:15:00,54.75,54.76,54.73,54.75,15539.0,48.1667,48.1755,48.1491,48.1667,15539.0
2019-05-17 14:20:00,54.75,54.78,54.73,54.77,27787.0,48.1667,48.1931,48.1491,48.1843,27787.0
2019-05-17 14:25:00,54.76,54.77,54.74,54.75,10550.0,48.1755,48.1843,48.1579,48.1667,10550.0
2019-05-17 14:30:00,54.76,54.77,54.73,54.73,21300.0,48.1755,48.1843,48.1491,48.1491,21300.0
2019-05-17 14:35:00,54.74,54.78,54.73,54.75,20261.0,48.1579,48.1931,48.1491,48.1667,20261.0
2019-05-17 14:40:00,54.74,54.76,54.7,54.76,19929.0,48.1579,48.1755,48.1227,48.1755,19929.0
2019-05-17 14:45:00,54.76,54.77,54.74,54.76,17105.0,48.1755,48.1843,48.1579,48.1755,17105.0
2019-05-17 14:50:00,54.75,54.77,54.74,54.75,13247.0,48.1667,48.1843,48.1579,48.1667,13247.0
2019-05-17 14:55:00,54.75,54.81,54.75,54.8,15020.0,48.1667,48.2195,48.1667,48.2107,15020.0
2019-05-17 15:00:00,54.8,54.82,54.62,54.62,164794.0,48.2107,48.2283,48.0524,48.0524,164794.0
2019-05-17 15:05:00,54.62,54.65,54.56,54.56,83325.0,48.0524,48.0788,47.9996,47.9996,83325.0
2019-05-17 15:10:00,54.55,54.6,54.52,54.58,105064.0,47.9908,48.0348,47.9644,48.0172,105064.0
2019-05-17 15:15:00,54.58,54.58,54.52,54.55,152381.0,48.0172,48.0172,47.9644,47.9908,152381.0
2019-05-17 15:20:00,54.56,54.62,54.54,54.59,46182.0,47.9996,48.0524,47.982,48.026,46182.0
2019-05-17 15:25:00,54.6,54.67,54.58,54.66,49563.0,48.0348,48.0964,48.0172,48.0876,49563.0
2019-05-17 15:30:00,54.66,54.67,54.58,54.65,78267.0,48.0876,48.0964,48.0172,48.0788,78267.0
2019-05-17 15:35:00,54.64,54.69,54.62,54.62,70045.0,48.07,48.1139,48.0524,48.0524,70045.0
2019-05-17 15:40:00,54.61,54.7,54.54,54.65,103586.0,48.0436,48.1227,47.982,48.0788,103586.0
2019-05-17 15:45:00,54.65,54.68,54.6,54.68,190614.0,48.0788,48.1051,48.0348,48.1051,190614.0
2019-05-17 15:50:00,54.68,54.73,54.63,54.69,213828.0,48.1051,48.1491,48.0612,48.1139,213828.0
2019-05-17 15:55:00,54.68,54.77,54.66,54.66,422058.0,48.1051,48.1843,48.0876,48.0876,422058.0
2019-05-20 09:30:00,54.16,54.17,54.08,54.12,215830.0,47.6477,47.6565,47.5773,47.6125,215830.0
2019-05-20 09:35:00,54.12,54.21,54.0,54.09,227132.0,47.6125,47.6917,47.5069,47.5861,227132.0
2019-05-20 09:40:00,54.07,54.29,54.05,54.29,133955.0,47.5685,47.762,47.5509,47.762,133955.0
2019-05-20 09:45:00,54.3,54.38,54.16,54.21,138055.0,47.7708,47.8412,47.6477,47.6917,138055.0
2019-05-20 09:50:00,54.2,54.2,54.05,54.1,136237.0,47.6829,47.6829,47.5509,47.5949,136237.0
2019-05-20 09:55:00,54.1,54.28,54.1,54.22,129749.0,47.5949,47.7532,47.5949,47.7005,129749.0
2019-05-20 10:00:00,54.21,54.22,54.1,54.14,95438.0,47.6917,47.7005,47.5949,47.6301,95438.0
2019-05-20 10:05:00,54.14,54.22,54.14,54.16,126179.0,47.6301,47.7005,47.6301,47.6477,126179.0
2019-05-20 10:10:00,54.15,54.23,54.11,54.2,56362.0,47.6389,47.7093,47.6037,47.6829,56362.0
2019-05-20 10:15:00,54.2,54.24,54.18,54.19,65020.0,47.6829,47.7181,47.6653,47.6741,65020.0
2019-05-20 10:20:00,54.18,54.24,54.13,54.2,104877.0,47.6653,47.7181,47.6213,47.6829,104877.0
2019-05-20 10:25:00,54.19,54.27,54.19,54.21,77386.0,47.6741,47.7444,47.6741,47.6917,77386.0
2019-05-20 10:30:00,54.21,54.29,54.18,54.28,31982.0,47.6917,47.762,47.6653,47.7532,31982.0
2019-05-20 10:35:00,54.29,54.32,54.23,54.23,51020.0,47.762,47.7884,47.7093,47.7093,51020.0
2019-05-20 10:40:00,54.24,54.26,54.22,54.22,42987.0,47.7181,47.7357,47.7005,47.7005,42987.0
2019-05-20 10:45:00,54.23,54.24,54.17,54.17,26211.0,47.7093,47.7181,47.6565,47.6565,26211.0
2019-05-20 10:50:00,54.17,54.22,54.15,54.17,39083.0,47.6565,47.7005,47.6389,47.6565,39083.0
2019-05-20 10:55:00,54.17,54.26,54.17,54.25,46770.0,47.6565,47.7357,47.6565,47.7269,46770.0
2019-05-20 11:00:00,54.26,54.28,54.17,54.19,85600.0,47.7357,47.7532,47.6565,47.6741,85600.0
2019-05-20 11:05:00,54.19,54.2,54.14,54.15,38485.0,47.6741,47.6829,47.6301,47.6389,38485.0
2019-05-20 11:10:00,54.14,54.24,54.14,54.2,25875.0,47.6301,47.7181,47.6301,47.6829,25875.0
2019-05-20 11:15:00,54.2,54.21,54.16,54.17,19409.0,47.6829,47.6917,47.6477,47.6565,19409.0
2019-05-20 11:20:00,54.17,54.2,54.13,54.2,31108.0,47.6565,47.6829,47.6213,47.6829,31108.0
2019-05-20 11:25:00,54.2,54.28,54.19,54.26,33528.0,47.6829,47.7532,47.6741,47.7357,33528.0
2019-05-20 11:30:00,54.26,54.32,54.23,54.23,61473.0,47.7357,47.7884,47.7093,47.7093,61473.0
2019-05-20 11:35:00,54.23,54.24,54.14,54.16,101825.0,47.7093,47.7181,47.6301,47.6477,101825.0
2019-05-20 11:40:00,54.16,54.21,54.16,54.19,43694.0,47.6477,47.6917,47.6477,47.6741,43694.0
2019-05-20 11:45:00,54.19,54.26,54.19,54.25,28217.0,47.6741,47.7357,47.6741,47.7269,28217.0
2019-05-20 11:50:00,54.25,54.26,54.2,54.21,25900.0,47.7269,47.7357,47.6829,47.6917,25900.0
2019-05-20 11:55:00,54.22,54.24,54.19,54.23,11022.0,47.7005,47.7181,47.6741,47.7093,11022.0
2019-05-20 12:00:00,54.24,54.26,54.21,54.26,26855.0,47.7181,47.7357,47.6917,47.7357,26855.0
2019-05-20 12:05:00,54.25,54.28,54.25,54.28,13332.0,47.7269,47.7532,47.7269,47.7532,13332.0
2019-05-20 12:10:00,54.28,54.31,54.28,54.3,28003.0,47.7532,47.7796,47.7532,47.7708,28003.0
2019-05-20 12:15:00,54.3,54.33,54.29,54.29,18782.0,47.7708,47.7972,47.762,47.762,18782.0
2019-05-20 12:20:00,54.28,54.32,54.27,54.28,22778.0,47.7532,47.7884,47.7444,47.7532,22778.0
2019-05-20 12:25:00,54.29,54.29,54.19,54.19,55314.0,47.762,47.762,47.6741,47.6741,55314.0
2019-05-20 12:30:00,54.19,54.19,54.11,54.14,68101.0,47.6741,47.6741,47.6037,47.6301,68101.0
2019-05-20 12:35:00,54.14,54.2,54.14,54.19,15464.0,47.6301,47.6829,47.6301,47.6741,15464.0
2019-05-20 12:40:00,54.18,54.18,54.15,54.15,32914.0,47.6653,47.6653,47.6389,47.6389,32914.0
2019-05-20 12:45:00,54.15,54.17,54.14,54.15,33003.0,47.6389,47.6565,47.6301,47.6389,33003.0
2019-05-20 12:50:00,54.15,54.16,54.1,54.1,31960.0,47.6389,47.6477,47.5949,47.5949,31960.0
2019-05-20 12:55:00,54.1,54.11,54.06,54.08,55964.0,47.5949,47.6037,47.5597,47.5773,55964.0
2019-05-20 13:00:00,54.08,54.1,54.05,54.07,28596.0,47.5773,47.5949,47.5509,47.5685,28596.0
2019-05-20 13:05:00,54.07,54.11,54.06,54.09,20028.0,47.5685,47.6037,47.5597,47.5861,20028.0
2019-05-20 13:10:00,54.09,54.11,54.08,54.11,24093.0,47.5861,47.6037,47.5773,47.6037,24093.0
2019-05-20 13:15:00,54.11,54.15,54.11,54.14,14190.0,47.6037,47.6389,47.6037,47.6301,14190.0
2019-05-20 13:20:00,54.14,54.15,54.11,54.12,10329.0,47.6301,47.6389,47.6037,47.6125,10329.0
2019-05-20 13:25:00,54.12,54.16,54.1,54.15,9850.0,47.6125,47.6477,47.5949,47.6389,9850.0
2019-05-20 13:30:00,54.14,54.17,54.12,54.16,9697.0,47.6301,47.6565,47.6125,47.6477,9697.0
2019-05-20 13:35:00,54.16,54.19,54.15,54.17,30265.0,47.6477,47.6741,47.6389,47.6565,30265.0
2019-05-20 13:40:00,54.16,54.16,54.13,54.13,32257.0,47.6477,47.6477,47.6213,47.6213,32257.0
2019-05-20 13:45:00,54.14,54.17,54.12,54.15,16218.0,47.6301,47.6565,47.6125,47.6389,16218.0
2019-05-20 13:50:00,54.15,54.16,54.1,54.11,12823.0,47.6389,47.6477,47.5949,47.6037,12823.0
2019-05-20 13:55:00,54.11,54.12,54.08,54.12,9751.0,47.6037,47.6125,47.5773,47.6125,9751.0
2019-05-20 14:00:00,54.12,54.13,54.07,54.07,15296.0,47.6125,47.6213,47.5685,47.5685,15296.0
2019-05-20 14:05:00,54.08,54.1,54.06,54.08,16284.0,47.5773,47.5949,47.5597,47.5773,16284.0
2019-05-20 14:10:00,54.08,54.13,54.08,54.11,9199.0,47.5773,47.6213,47.5773,47.6037,9199.0
2019-05-20 14:15:00,54.1,54.1,54.06,54.06,12335.0,47.5949,47.5949,47.5597,47.5597,12335.0
2019-05-20 14:20:00,54.06,54.06,54.01,54.02,20354.0,47.5597,47.5597,47.5157,47.5245,20354.0
2019-05-20 14:25:00,54.02,54.05,54.01,54.01,25741.0,47.5245,47.5509,47.5157,47.5157,25741.0
2019-05-20 14:30:00,54.01,54.02,53.98,53.99,29333.0,47.5157,47.5245,47.4893,47.4981,29333.0
2019-05-20 14:35:00,53.99,53.99,53.92,53.93,69379.0,47.4981,47.4981,47.4365,47.4453,69379.0
2019-05-20 14:40:00,53.92,53.98,53.91,53.95,27707.0,47.4365,47.4893,47.4277,47.4629,27707.0
2019-05-20 14:45:00,53.94,53.94,53.9,53.9,40929.0,47.4541,47.4541,47.4189,47.4189,40929.0
2019-05-20 14:50:00,53.89,53.92,53.88,53.91,54263.0,47.4101,47.4365,47.4013,47.4277,54263.0
2019-05-20 14:55:00,53.91,53.92,53.88,53.9,50165.0,47.4277,47.4365,47.4013,47.4189,50165.0
2019-05-20 15:00:00,53.9,53.9,53.86,53.87,55904.0,47.4189,47.4189,47.3837,47.3925,55904.0
2019-05-20 15:05:00,53.86,53.89,53.84,53.85,51657.0,47.3837,47.4101,47.3662,47.375,51657.0
2019-05-20 15:10:00,53.85,53.85,53.78,53.81,80606.0,47.375,47.375,47.3134,47.3398,80606.0
2019-05-20 15:15:00,53.81,53.86,53.8,53.86,86134.0,47.3398,47.3837,47.331,47.3837,86134.0
2019-05-20 15:20:00,53.86,53.87,53.82,53.84,82062.0,47.3837,47.3925,47.3486,47.3662,82062.0
2019-05-20 15:25:00,53.83,53.88,53.8,53.88,69651.0,47.3574,47.4013,47.331,47.4013,69651.0
2019-05-20 15:30:00,53.88,53.88,53.79,53.83,83883.0,47.4013,47.4013,47.3222,47.3574,83883.0
2019-05-20 15:35:00,53.82,53.92,53.82,53.87,140500.0,47.3486,47.4365,47.3486,47.3925,140500.0
2019-05-20 15:40:00,53.88,53.89,53.84,53.87,92082.0,47.4013,47.4101,47.3662,47.3925,92082.0
2019-05-20 15:45:00,53.86,53.88,53.83,53.84,118846.0,47.3837,47.4013,47.3574,47.3662,118846.0
2019-05-20 15:50:00,53.84,53.91,53.83,53.91,168335.0,47.3662,47.4277,47.3574,47.4277,168335.0
2019-05-20 15:55:00,53.9,53.93,53.87,53.87,295258.0,47.4189,47.4453,47.3925,47.3925,295258.0
2019-05-21 09:30:00,54.21,54.34,54.18,54.33,128390.0,47.6917,47.806,47.6653,47.7972,128390.0
2019-05-21 09:35:00,54.34,54.41,54.28,54.41,142467.0,47.806,47.8676,47.7532,47.8676,142467.0
2019-05-21 09:40:00,54.39,54.46,54.36,54.36,64674.0,47.85,47.9116,47.8236,47.8236,64674.0
2019-05-21 09:45:00,54.37,54.43,54.34,54.37,88138.0,47.8324,47.8852,47.806,47.8324,88138.0
2019-05-21 09:50:00,54.37,54.41,54.33,54.36,74130.0,47.8324,47.8676,47.7972,47.8236,74130.0
2019-05-21 09:55:00,54.36,54.44,54.33,54.44,30903.0,47.8236,47.894,47.7972,47.894,30903.0
2019-05-21 10:00:00,54.43,54.51,54.42,54.49,68463.0,47.8852,47.9556,47.8764,47.938,68463.0
2019-05-21 10:05:00,54.47,54.53,54.47,54.5,77694.0,47.9204,47.9732,47.9204,47.9468,77694.0
2019-05-21 10:10:00,54.5,54.6,54.5,54.59,43790.0,47.9468,48.0348,47.9468,48.026,43790.0
2019-05-21 10:15:00,54.59,54.64,54.58,54.62,48836.0,48.026,48.07,48.0172,48.0524,48836.0
2019-05-21 10:20:00,54.63,54.66,54.6,54.61,54326.0,48.0612,48.0876,48.0348,48.0436,54326.0
2019-05-21 10:25:00,54.61,54.61,54.56,54.59,43119.0,48.0436,48.0436,47.9996,48.026,43119.0
2019-05-21 10:30:00,54.59,54.64,54.56,54.64,23661.0,48.026,48.07,47.9996,48.07,23661.0
2019-05-21 10:35:00,54.64,54.69,54.63,54.67,86655.0,48.07,48.1139,48.0612,48.0964,86655.0
2019-05-21 10:40:00,54.68,54.7,54.67,54.68,57513.0,48.1051,48.1227,48.0964,48.1051,57513.0
2019-05-21 10:45:00,54.68,54.7,54.65,54.68,34793.0,48.1051,48.1227,48.0788,48.1051,34793.0
2019-05-21 10:50:00,54.68,54.73,54.68,54.7,31350.0,48.1051,48.1491,48.1051,48.1227,31350.0
2019-05-21 10:55:00,54.7,54.76,54.7,54.71,43532.0,48.1227,48.1755,48.1227,48.1315,43532.0
2019-05-21 11:00:00,54.71,54.73,54.63,54.64,57187.0,48.1315,48.1491,48.0612,48.07,57187.0
2019-05-21 11:05:00,54.64,54.75,54.63,54.73,42171.0,48.07,48.1667,48.0612,48.1491,42171.0
2019-05-21 11:10:00,54.73,54.73,54.67,54.69,20150.0,48.1491,48.1491,48.0964,48.1139,20150.0
2019-05-21 11:15:00,54.7,54.71,54.65,54.67,28362.0,48.1227,48.1315,48.0788,48.0964,28362.0
2019-05-21 11:20:00,54.67,54.69,54.62,54.66,23170.0,48.0964,48.1139,48.0524,48.0876,23170.0
2019-05-21 11:25:00,54.66,54.71,54.66,54.66,17137.0,48.0876,48.1315,48.0876,48.0876,17137.0
2019-05-21 11:30:00,54.66,54.67,54.61,54.65,41815.0,48.0876,48.0964,48.0436,48.0788,41815.0
2019-05-21 11:35:00,54.65,54.71,54.63,54.71,16724.0,48.0788,48.1315,48.0612,48.1315,16724.0
2019-05-21 11:40:00,54.71,54.72,54.67,54.71,26858.0,48.1315,48.1403,48.0964,48.1315,26858.0
2019-05-21 11:45:00,54.71,54.71,54.67,54.68,33545.0,48.1315,48.1315,48.0964,48.1051,33545.0
2019-05-21 11:50:00,54.67,54.69,54.64,54.65,54192.0,48.0964,48.1139,48.07,48.0788,54192.0
2019-05-21 11:55:00,54.64,54.66,54.61,54.63,53115.0,48.07,48.0876,48.0436,48.0612,53115.0
2019-05-21 12:00:00,54.64,54.68,54.62,54.63,153247.0,48.07,48.1051,48.0524,48.0612,153247.0
2019-05-21 12:05:00,54.64,54.68,54.64,54.67,20428.0,48.07,48.1051,48.07,48.0964,20428.0
2019-05-21 12:10:00,54.67,54.7,54.65,54.7,17435.0,48.0964,48.1227,48.0788,48.1227,17435.0
2019-05-21 12:15:00,54.7,54.7,54.64,54.65,25031.0,48.1227,48.1227,48.07,48.0788,25031.0
2019-05-21 12:20:00,54.65,54.66,54.63,54.64,25098.0,48.0788,48.0876,48.0612,48.07,25098.0
2019-05-21 12:25:00,54.64,54.65,54.62,54.64,24506.0,48.07,48.0788,48.0524,48.07,24506.0
2019-05-21 12:30:00,54.65,54.66,54.63,54.64,17420.0,48.0788,48.0876,48.0612,48.07,17420.0
2019-05-21 12:35:00,54.63,54.63,54.6,54.62,17662.0,48.0612,48.0612,48.0348,48.0524,17662.0
2019-05-21 12:40:00,54.62,54.67,54.61,54.67,22276.0,48.0524,48.0964,48.0436,48.0964,22276.0
2019-05-21 12:45:00,54.68,54.69,54.63,54.66,16861.0,48.1051,48.1139,48.0612,48.0876,16861.0
2019-05-21 12:50:00,54.67,54.68,54.64,54.65,23734.0,48.0964,48.1051,48.07,48.0788,23734.0
2019-05-21 12:55:00,54.65,54.69,54.63,54.69,25383.0,48.0788,48.1139,48.0612,48.1139,25383.0
2019-05-21 13:00:00,54.69,54.69,54.64,54.65,31207.0,48.1139,48.1139,48.07,48.0788,31207.0
2019-05-21 13:05:00,54.65,54.66,54.61,54.61,17499.0,48.0788,48.0876,48.0436,48.0436,17499.0
2019-05-21 13:10:00,54.62,54.67,54.62,54.66,48045.0,48.0524,48.0964,48.0524,48.0876,48045.0
2019-05-21 13:15:00,54.66,54.67,54.64,54.65,27670.0,48.0876,48.0964,48.07,48.0788,27670.0
2019-05-21 13:20:00,54.65,54.7,54.64,54.68,19771.0,48.0788,48.1227,48.07,48.1051,19771.0
2019-05-21 13:25:00,54.68,54.68,54.67,54.68,17137.0,48.1051,48.1051,48.0964,48.1051,17137.0
2019-05-21 13:30:00,54.68,54.71,54.67,54.67,9262.0,48.1051,48.1315,48.0964,48.0964,9262.0
2019-05-21 13:35:00,54.67,54.69,54.66,54.69,19321.0,48.0964,48.1139,48.0876,48.1139,19321.0
2019-05-21 13:40:00,54.7,54.7,54.66,54.69,34149.0,48.1227,48.1227,48.0876,48.1139,34149.0
2019-05-21 13:45:00,54.69,54.72,54.69,54.7,20142.0,48.1139,48.1403,48.1139,48.1227,20142.0
2019-05-21 13:50:00,54.71,54.71,54.69,54.7,10821.0,48.1315,48.1315,48.1139,48.1227,10821.0
2019-05-21 13:55:00,54.7,54.71,54.68,54.71,17725.0,48.1227,48.1315,48.1051,48.1315,17725.0
2019-05-21 14:00:00,54.7,54.71,54.68,54.7,23151.0,48.1227,48.1315,48.1051,48.1227,23151.0
2019-05-21 14:05:00,54.7,54.7,54.67,54.67,21643.0,48.1227,48.1227,48.0964,48.0964,21643.0
2019-05-21 14:10:00,54.68,54.69,54.67,54.69,10565.0,48.1051,48.1139,48.0964,48.1139,10565.0
2019-05-21 14:15:00,54.68,54.71,54.67,54.71,28272.0,48.1051,48.1315,48.0964,48.1315,28272.0
2019-05-21 14:20:00,54.7,54.74,54.68,54.74,56058.0,48.1227,48.1579,48.1051,48.1579,56058.0
2019-05-21 14:25:00,54.74,54.78,54.74,54.74,35737.0,48.1579,48.1931,48.1579,48.1579,35737.0
2019-05-21 14:30:00,54.74,54.75,54.72,54.73,22317.0,48.1579,48.1667,48.1403,48.1491,22317.0
2019-05-21 14:35:00,54.72,54.73,54.7,54.72,28692.0,48.1403,48.1491,48.1227,48.1403,28692.0
2019-05-21 14:40:00,54.72,54.73,54.71,54.73,29429.0,48.1403,48.1491,48.1315,48.1491,29429.0
2019-05-21 14:45:00,54.73,54.74,54.68,54.68,22865.0,48.1491,48.1579,48.1051,48.1051,22865.0
2019-05-21 14:50:00,54.68,54.7,54.66,54.68,46126.0,48.1051,48.1227,48.0876,48.1051,46126.0
2019-05-21 14:55:00,54.69,54.7,54.65,54.68,77239.0,48.1139,48.1227,48.0788,48.1051,77239.0
2019-05-21 15:00:00,54.68,54.68,54.64,54.66,120607.0,48.1051,48.1051,48.07,48.0876,120607.0
2019-05-21 15:05:00,54.66,54.7,54.65,54.67,45925.0,48.0876,48.1227,48.0788,48.0964,45925.0
2019-05-21 15:10:00,54.67,54.7,54.67,54.68,35743.0,48.0964,48.1227,48.0964,48.1051,35743.0
2019-05-21 15:15:00,54.67,54.68,54.64,54.67,45328.0,48.0964,48.1051,48.07,48.0964,45328.0
2019-05-21 15:20:00,54.67,54.67,54.63,54.65,48220.0,48.0964,48.0964,48.0612,48.0788,48220.0
2019-05-21 15:25:00,54.65,54.71,54.64,54.7,58670.0,48.0788,48.1315,48.07,48.1227,58670.0
2019-05-21 15:30:00,54.7,54.76,54.69,54.72,45542.0,48.1227,48.1755,48.1139,48.1403,45542.0
2019-05-21 15:35:00,54.72,54.73,54.69,54.72,44231.0,48.1403,48.1491,48.1139,48.1403,44231.0
2019-05-21 15:40:00,54.71,54.71,54.63,54.65,65174.0,48.1315,48.1315,48.0612,48.0788,65174.0
2019-05-21 15:45:00,54.65,54.69,54.63,54.68,53178.0,48.0788,48.1139,48.0612,48.1051,53178.0
2019-05-21 15:50:00,54.69,54.7,54.64,54.65,68255.0,48.1139,48.1227,48.07,48.0788,68255.0
2019-05-21 15:55:00,54.64,54.7,54.63,54.7,211393.0,48.07,48.1227,48.0612,48.1227,211393.0
2019-05-22 09:30:00,54.6,54.68,54.51,54.59,59819.0,48.0348,48.1051,47.9556,48.026,59819.0
2019-05-22 09:35:00,54.6,54.63,54.45,54.45,125549.0,48.0348,48.0612,47.9028,47.9028,125549.0
2019-05-22 09:40:00,54.45,54.5,54.43,54.49,100391.0,47.9028,47.9468,47.8852,47.938,100391.0
2019-05-22 09:45:00,54.5,54.52,54.46,54.49,236078.0,47.9468,47.9644,47.9116,47.938,236078.0
2019-05-22 09:50:00,54.48,54.6,54.47,54.59,58910.0,47.9292,48.0348,47.9204,48.026,58910.0
2019-05-22 09:55:00,54.6,54.69,54.59,54.68,239451.0,48.0348,48.1139,48.026,48.1051,239451.0
2019-05-22 10:00:00,54.69,54.69,54.61,54.64,248601.0,48.1139,48.1139,48.0436,48.07,248601.0
2019-05-22 10:05:00,54.64,54.67,54.62,54.63,85081.0,48.07,48.0964,48.0524,48.0612,85081.0
2019-05-22 10:10:00,54.64,54.65,54.58,54.62,76448.0,48.07,48.0788,48.0172,48.0524,76448.0
2019-05-22 10:15:00,54.61,54.79,54.61,54.68,372422.0,48.0436,48.2019,48.0436,48.1051,372422.0
2019-05-22 10:20:00,54.68,54.7,54.63,54.69,54974.0,48.1051,48.1227,48.0612,48.1139,54974.0
2019-05-22 10:25:00,54.69,54.74,54.69,54.71,101784.0,48.1139,48.1579,48.1139,48.1315,101784.0
2019-05-22 10:30:00,54.7,54.7,54.62,54.62,69210.0,48.1227,48.1227,48.0524,48.0524,69210.0
2019-05-22 10:35:00,54.62,54.65,54.54,54.57,145551.0,48.0524,48.0788,47.982,48.0084,145551.0
2019-05-22 10:40:00,54.57,54.58,54.51,54.52,111465.0,48.0084,48.0172,47.9556,47.9644,111465.0
2019-05-22 10:45:00,54.53,54.56,54.52,54.55,19150.0,47.9732,47.9996,47.9644,47.9908,19150.0
2019-05-22 10:50:00,54.55,54.6,54.54,54.58,24045.0,47.9908,48.0348,47.982,48.0172,24045.0
2019-05-22 10:55:00,54.59,54.59,54.51,54.56,37322.0,48.026,48.026,47.9556,47.9996,37322.0
2019-05-22 11:00:00,54.56,54.56,54.53,54.54,34252.0,47.9996,47.9996,47.9732,47.982,34252.0
2019-05-22 11:05:00,54.55,54.58,54.52,54.57,22793.0,47.9908,48.0172,47.9644,48.0084,22793.0
2019-05-22 11:10:00,54.56,54.63,54.56,54.63,21629.0,47.9996,48.0612,47.9996,48.0612,21629.0
2019-05-22 11:15:00,54.64,54.69,54.64,54.66,49889.0,48.07,48.1139,48.07,48.0876,49889.0
2019-05-22 11:20:00,54.66,54.68,54.63,54.67,39797.0,48.0876,48.1051,48.0612,48.0964,39797.0
2019-05-22 11:25:00,54.68,54.72,54.65,54.71,41019.0,48.1051,48.1403,48.0788,48.1315,41019.0
2019-05-22 11:30:00,54.72,54.74,54.66,54.67,38727.0,48.1403,48.1579,48.0876,48.0964,38727.0
2019-05-22 11:35:00,54.67,54.67,54.63,54.66,25630.0,48.0964,48.0964,48.0612,48.0876,25630.0
2019-05-22 11:40:00,54.65,54.66,54.6,54.63,38217.0,48.0788,48.0876,48.0348,48.0612,38217.0
2019-05-22 11:45:00,54.64,54.65,54.6,54.61,34320.0,48.07,48.0788,48.0348,48.0436,34320.0
2019-05-22 11:50:00,54.62,54.64,54.58,54.63,75024.0,48.0524,48.07,48.0172,48.0612,75024.0
2019-05-22 11:55:00,54.63,54.66,54.62,54.64,31121.0,48.0612,48.0876,48.0524,48.07,31121.0
2019-05-22 12:00:00,54.64,54.66,54.61,54.63,80678.0,48.07,48.0876,48.0436,48.0612,80678.0
2019-05-22 12:05:00,54.63,54.63,54.57,54.57,23898.0,48.0612,48.0612,48.0084,48.0084,23898.0
2019-05-22 12:10:00,54.57,54.59,54.51,54.53,46013.0,48.0084,48.026,47.9556,47.9732,46013.0
2019-05-22 12:15:00,54.52,54.56,54.52,54.55,27363.0,47.9644,47.9996,47.9644,47.9908,27363.0
2019-05-22 12:20:00,54.55,54.56,54.54,54.55,38438.0,47.9908,47.9996,47.982,47.9908,38438.0
2019-05-22 12:25:00,54.55,54.55,54.5,54.51,37704.0,47.9908,47.9908,47.9468,47.9556,37704.0
2019-05-22 12:30:00,54.51,54.52,54.45,54.46,20899.0,47.9556,47.9644,47.9028,47.9116,20899.0
2019-05-22 12:35:00,54.47,54.5,54.46,54.49,43817.0,47.9204,47.9468,47.9116,47.938,43817.0
2019-05-22 12:40:00,54.48,54.48,54.45,54.47,15550.0,47.9292,47.9292,47.9028,47.9204,15550.0
2019-05-22 12:45:00,54.47,54.48,54.44,54.46,20728.0,47.9204,47.9292,47.894,47.9116,20728.0
2019-05-22 12:50:00,54.46,54.49,54.45,54.47,17153.0,47.9116,47.938,47.9028,47.9204,17153.0
2019-05-22 12:55:00,54.48,54.5,54.47,54.47,17838.0,47.9292,47.9468,47.9204,47.9204,17838.0
2019-05-22 13:00:00,54.47,54.49,54.46,54.46,18030.0,47.9204,47.938,47.9116,47.9116,18030.0
2019-05-22 13:05:00,54.46,54.46,54.38,54.38,36777.0,47.9116,47.9116,47.8412,47.8412,36777.0
2019-05-22 13:10:00,54.38,54.42,54.38,54.41,72367.0,47.8412,47.8764,47.8412,47.8676,72367.0
2019-05-22 13:15:00,54.42,54.45,54.41,54.45,57867.0,47.8764,47.9028,47.8676,47.9028,57867.0
2019-05-22 13:20:00,54.45,54.47,54.41,54.45,51011.0,47.9028,47.9204,47.8676,47.9028,51011.0
2019-05-22 13:25:00,54.45,54.49,54.44,54.48,23058.0,47.9028,47.938,47.894,47.9292,23058.0
2019-05-22 13:30:00,54.48,54.49,54.46,54.46,10026.0,47.9292,47.938,47.9116,47.9116,10026.0
2019-05-22 13:35:00,54.46,54.47,54.41,54.43,7538.0,47.9116,47.9204,47.8676,47.8852,7538.0
2019-05-22 13:40:00,54.43,54.49,54.41,54.47,95840.0,47.8852,47.938,47.8676,47.9204,95840.0
2019-05-22 13:45:00,54.48,54.49,54.46,54.49,20400.0,47.9292,47.938,47.9116,47.938,20400.0
2019-05-22 13:50:00,54.49,54.51,54.48,54.5,39678.0,47.938,47.9556,47.9292,47.9468,39678.0
2019-05-22 13:55:00,54.5,54.5,54.48,54.49,23067.0,47.9468,47.9468,47.9292,47.938,23067.0
2019-05-22 14:00:00,54.49,54.49,54.43,54.43,53094.0,47.938,47.938,47.8852,47.8852,53094.0
2019-05-22 14:05:00,54.43,54.47,54.43,54.46,20723.0,47.8852,47.9204,47.8852,47.9116,20723.0
2019-05-22 14:10:00,54.46,54.46,54.43,54.44,14072.0,47.9116,47.9116,47.8852,47.894,14072.0
2019-05-22 14:15:00,54.44,54.44,54.4,54.42,15758.0,47.894,47.894,47.8588,47.8764,15758.0
2019-05-22 14:20:00,54.42,54.43,54.4,54.42,25057.0,47.8764,47.8852,47.8588,47.8764,25057.0
2019-05-22 14:25:00,54.41,54.45,54.4,54.45,37752.0,47.8676,47.9028,47.8588,47.9028,37752.0
2019-05-22 14:30:00,54.45,54.53,54.45,54.49,46570.0,47.9028,47.9732,47.9028,47.938,46570.0
2019-05-22 14:35:00,54.49,54.5,54.45,54.45,50008.0,47.938,47.9468,47.9028,47.9028,50008.0
2019-05-22 14:40:00,54.46,54.47,54.44,54.45,26876.0,47.9116,47.9204,47.894,47.9028,26876.0
2019-05-22 14:45:00,54.45,54.47,54.44,54.44,16968.0,47.9028,47.9204,47.894,47.894,16968.0
2019-05-22 14:50:00,54.44,54.44,54.42,54.43,54889.0,47.894,47.894,47.8764,47.8852,54889.0
2019-05-22 14:55:00,54.43,54.45,54.42,54.45,45792.0,47.8852,47.9028,47.8764,47.9028,45792.0
2019-05-22 15:00:00,54.44,54.47,54.42,54.42,35881.0,47.894,47.9204,47.8764,47.8764,35881.0
2019-05-22 15:05:00,54.42,54.43,54.37,54.39,27116.0,47.8764,47.8852,47.8324,47.85,27116.0
2019-05-22 15:10:00,54.39,54.42,54.38,54.39,27630.0,47.85,47.8764,47.8412,47.85,27630.0
2019-05-22 15:15:00,54.39,54.4,54.37,54.38,100777.0,47.85,47.8588,47.8324,47.8412,100777.0
2019-05-22 15:20:00,54.38,54.39,54.37,54.39,16599.0,47.8412,47.85,47.8324,47.85,16599.0
2019-05-22 15:25:00,54.39,54.42,54.37,54.37,27142.0,47.85,47.8764,47.8324,47.8324,27142.0
2019-05-22 15:30:00,54.37,54.39,54.35,54.37,41025.0,47.8324,47.85,47.8148,47.8324,41025.0
2019-05-22 15:35:00,54.37,54.38,54.35,54.38,32274.0,47.8324,47.8412,47.8148,47.8412,32274.0
2019-05-22 15:40:00,54.38,54.39,54.36,54.38,40009.0,47.8412,47.85,47.8236,47.8412,40009.0
2019-05-22 15:45:00,54.38,54.4,54.36,54.37,94781.0,47.8412,47.8588,47.8236,47.8324,94781.0
2019-05-22 15:50:00,54.37,54.39,54.35,54.35,97387.0,47.8324,47.85,47.8148,47.8148,97387.0
2019-05-22 15:55:00,54.35,54.37,54.31,54.33,208582.0,47.8148,47.8324,47.7796,47.7972,208582.0
2019-05-23 09:30:00,53.74,53.77,53.48,53.53,155358.0,47.2782,47.3046,47.0494,47.0934,155358.0
2019-05-23 09:35:00,53.54,53.56,53.44,53.45,93472.0,47.1022,47.1198,47.0143,47.023,93472.0
2019-05-23 09:40:00,53.47,53.47,53.4,53.44,140627.0,47.0406,47.0406,46.9791,47.0143,140627.0
2019-05-23 09:45:00,53.44,53.48,53.35,53.45,157144.0,47.0143,47.0494,46.9351,47.023,157144.0
2019-05-23 09:50:00,53.44,53.53,53.42,53.5,173363.0,47.0143,47.0934,46.9967,47.067,173363.0
2019-05-23 09:55:00,53.5,53.56,53.47,53.54,52668.0,47.067,47.1198,47.0406,47.1022,52668.0
2019-05-23 10:00:00,53.53,53.65,53.51,53.63,63750.0,47.0934,47.199,47.0758,47.1814,63750.0
2019-05-23 10:05:00,53.63,53.64,53.55,53.56,55197.0,47.1814,47.1902,47.111,47.1198,55197.0
2019-05-23 10:10:00,53.57,53.65,53.56,53.64,71615.0,47.1286,47.199,47.1198,47.1902,71615.0
2019-05-23 10:15:00,53.64,53.68,53.64,53.65,56955.0,47.1902,47.2254,47.1902,47.199,56955.0
2019-05-23 10:20:00,53.66,53.7,53.62,53.69,83861.0,47.2078,47.243,47.1726,47.2342,83861.0
2019-05-23 10:25:00,53.68,53.77,53.64,53.75,40431.0,47.2254,47.3046,47.1902,47.287,40431.0
2019-05-23 10:30:00,53.74,53.8,53.72,53.8,38773.0,47.2782,47.331,47.2606,47.331,38773.0
2019-05-23 10:35:00,53.8,53.81,53.74,53.8,49030.0,47.331,47.3398,47.2782,47.331,49030.0
2019-05-23 10:40:00,53.81,53.82,53.78,53.78,32013.0,47.3398,47.3486,47.3134,47.3134,32013.0
2019-05-23 10:45:00,53.78,53.8,53.75,53.8,51421.0,47.3134,47.331,47.287,47.331,51421.0
2019-05-23 10:50:00,53.81,53.92,53.8,53.91,30461.0,47.3398,47.4365,47.331,47.4277,30461.0
2019-05-23 10:55:00,53.91,53.92,53.85,53.89,30938.0,47.4277,47.4365,47.375,47.4101,30938.0
2019-05-23 11:00:00,53.89,53.9,53.74,53.76,59139.0,47.4101,47.4189,47.2782,47.2958,59139.0
2019-05-23 11:05:00,53.76,53.82,53.74,53.79,39150.0,47.2958,47.3486,47.2782,47.3222,39150.0
2019-05-23 11:10:00,53.79,53.81,53.71,53.71,47991.0,47.3222,47.3398,47.2518,47.2518,47991.0
2019-05-23 11:15:00,53.7,53.77,53.7,53.75,23143.0,47.243,47.3046,47.243,47.287,23143.0
2019-05-23 11:20:00,53.75,53.76,53.71,53.74,40205.0,47.287,47.2958,47.2518,47.2782,40205.0
2019-05-23 11:25:00,53.75,53.81,53.75,53.76,32444.0,47.287,47.3398,47.287,47.2958,32444.0
2019-05-23 11:30:00,53.76,53.77,53.71,53.71,39248.0,47.2958,47.3046,47.2518,47.2518,39248.0
2019-05-23 11:35:00,53.71,53.72,53.67,53.68,25378.0,47.2518,47.2606,47.2166,47.2254,25378.0
2019-05-23 11:40:00,53.67,53.67,53.62,53.64,42606.0,47.2166,47.2166,47.1726,47.1902,42606.0
2019-05-23 11:45:00,53.64,53.65,53.62,53.64,42165.0,47.1902,47.199,47.1726,47.1902,42165.0
2019-05-23 11:50:00,53.63,53.65,53.54,53.54,11828.0,47.1814,47.199,47.1022,47.1022,11828.0
2019-05-23 11:55:00,53.53,53.53,53.47,53.5,26523.0,47.0934,47.0934,47.0406,47.067,26523.0
2019-05-23 12:00:00,53.5,53.53,53.49,53.52,32067.0,47.067,47.0934,47.0582,47.0846,32067.0
2019-05-23 12:05:00,53.51,53.61,53.5,53.54,55696.0,47.0758,47.1638,47.067,47.1022,55696.0
2019-05-23 12:10:00,53.54,53.57,53.53,53.55,21146.0,47.1022,47.1286,47.0934,47.111,21146.0
2019-05-23 12:15:00,53.54,53.55,53.5,53.53,23778.0,47.1022,47.111,47.067,47.0934,23778.0
2019-05-23 12:20:00,53.52,53.52,53.49,53.51,16564.0,47.0846,47.0846,47.0582,47.0758,16564.0
2019-05-23 12:25:00,53.53,53.55,53.52,53.53,16692.0,47.0934,47.111,47.0846,47.0934,16692.0
2019-05-23 12:30:00,53.53,53.54,53.48,53.48,21533.0,47.0934,47.1022,47.0494,47.0494,21533.0
2019-05-23 12:35:00,53.48,53.49,53.45,53.47,30784.0,47.0494,47.0582,47.023,47.0406,30784.0
2019-05-23 12:40:00,53.47,53.49,53.42,53.44,25274.0,47.0406,47.0582,46.9967,47.0143,25274.0
2019-05-23 12:45:00,53.43,53.45,53.41,53.45,58032.0,47.0055,47.023,46.9879,47.023,58032.0
2019-05-23 12:50:00,53.45,53.45,53.34,53.36,57036.0,47.023,47.023,46.9263,46.9439,57036.0
2019-05-23 12:55:00,53.36,53.37,53.32,53.35,77235.0,46.9439,46.9527,46.9087,46.9351,77235.0
2019-05-23 13:00:00,53.34,53.36,53.31,53.35,21481.0,46.9263,46.9439,46.8999,46.9351,21481.0
2019-05-23 13:05:00,53.36,53.39,53.35,53.38,30313.0,46.9439,46.9703,46.9351,46.9615,30313.0
2019-05-23 13:10:00,53.38,53.41,53.37,53.38,21972.0,46.9615,46.9879,46.9527,46.9615,21972.0
2019-05-23 13:15:00,53.38,53.39,53.35,53.38,38116.0,46.9615,46.9703,46.9351,46.9615,38116.0
2019-05-23 13:20:00,53.38,53.45,53.37,53.44,29413.0,46.9615,47.023,46.9527,47.0143,29413.0
2019-05-23 13:25:00,53.44,53.5,53.43,53.46,21612.0,47.0143,47.067,47.0055,47.0318,21612.0
2019-05-23 13:30:00,53.45,53.47,53.43,53.47,13950.0,47.023,47.0406,47.0055,47.0406,13950.0
2019-05-23 13:35:00,53.47,53.48,53.43,53.48,18958.0,47.0406,47.0494,47.0055,47.0494,18958.0
2019-05-23 13:40:00,53.48,53.48,53.45,53.45,41468.0,47.0494,47.0494,47.023,47.023,41468.0
2019-05-23 13:45:00,53.45,53.46,53.41,53.42,18352.0,47.023,47.0318,46.9879,46.9967,18352.0
2019-05-23 13:50:00,53.42,53.46,53.41,53.45,33889.0,46.9967,47.0318,46.9879,47.023,33889.0
2019-05-23 13:55:00,53.44,53.48,53.43,53.47,31900.0,47.0143,47.0494,47.0055,47.0406,31900.0
2019-05-23 14:00:00,53.47,53.52,53.45,53.45,32833.0,47.0406,47.0846,47.023,47.023,32833.0
2019-05-23 14:05:00,53.45,53.47,53.41,53.41,23895.0,47.023,47.0406,46.9879,46.9879,23895.0
2019-05-23 14:10:00,53.42,53.43,53.39,53.42,15945.0,46.9967,47.0055,46.9703,46.9967,15945.0
2019-05-23 14:15:00,53.43,53.43,53.39,53.4,31921.0,47.0055,47.0055,46.9703,46.9791,31921.0
2019-05-23 14:20:00,53.4,53.43,53.4,53.41,21046.0,46.9791,47.0055,46.9791,46.9879,21046.0
2019-05-23 14:25:00,53.42,53.42,53.34,53.34,23143.0,46.9967,46.9967,46.9263,46.9263,23143.0
2019-05-23 14:30:00,53.34,53.39,53.33,53.38,28333.0,46.9263,46.9703,46.9175,46.9615,28333.0
2019-05-23 14:35:00,53.37,53.38,53.32,53.34,40777.0,46.9527,46.9615,46.9087,46.9263,40777.0
2019-05-23 14:40:00,53.34,53.36,53.29,53.32,29045.0,46.9263,46.9439,46.8823,46.9087,29045.0
2019-05-23 14:45:00,53.32,53.34,53.3,53.31,64911.0,46.9087,46.9263,46.8911,46.8999,64911.0
2019-05-23 14:50:00,53.3,53.32,53.25,53.28,53773.0,46.8911,46.9087,46.8471,46.8735,53773.0
2019-05-23 14:55:00,53.28,53.31,53.26,53.31,52795.0,46.8735,46.8999,46.8559,46.8999,52795.0
2019-05-23 15:00:00,53.3,53.31,53.24,53.29,97946.0,46.8911,46.8999,46.8383,46.8823,97946.0
2019-05-23 15:05:00,53.28,53.3,53.25,53.28,81671.0,46.8735,46.8911,46.8471,46.8735,81671.0
2019-05-23 15:10:00,53.28,53.36,53.28,53.36,39375.0,46.8735,46.9439,46.8735,46.9439,39375.0
2019-05-23 15:15:00,53.35,53.42,53.33,53.4,77578.0,46.9351,46.9967,46.9175,46.9791,77578.0
2019-05-23 15:20:00,53.4,53.52,53.4,53.47,104710.0,46.9791,47.0846,46.9791,47.0406,104710.0
2019-05-23 15:25:00,53.46,53.58,53.46,53.55,158364.0,47.0318,47.1374,47.0318,47.111,158364.0
2019-05-23 15:30:00,53.54,53.57,53.5,53.53,84424.0,47.1022,47.1286,47.067,47.0934,84424.0
2019-05-23 15:35:00,53.53,53.54,53.47,53.47,133065.0,47.0934,47.1022,47.0406,47.0406,133065.0
2019-05-23 15:40:00,53.48,53.48,53.4,53.42,78725.0,47.0494,47.0494,46.9791,46.9967,78725.0
2019-05-23 15:45:00,53.42,53.48,53.38,53.43,162428.0,46.9967,47.0494,46.9615,47.0055,162428.0
2019-05-23 15:50:00,53.43,53.49,53.41,53.49,251541.0,47.0055,47.0582,46.9879,47.0582,251541.0
2019-05-23 15:55:00,53.49,53.52,53.45,53.5,322943.0,47.0582,47.0846,47.023,47.067,322943.0
2019-05-24 09:30:00,54.03,54.19,53.9,53.95,240973.0,47.5333,47.6741,47.4189,47.4629,240973.0
2019-05-24 09:35:00,53.96,54.0,53.86,53.86,118321.0,47.4717,47.5069,47.3837,47.3837,118321.0
2019-05-24 09:40:00,53.87,53.89,53.76,53.79,68964.0,47.3925,47.4101,47.2958,47.3222,68964.0
2019-05-24 09:45:00,53.79,53.79,53.62,53.67,83808.0,47.3222,47.3222,47.1726,47.2166,83808.0
2019-05-24 09:50:00,53.66,53.76,53.64,53.67,40942.0,47.2078,47.2958,47.1902,47.2166,40942.0
2019-05-24 09:55:00,53.67,53.72,53.65,53.66,45347.0,47.2166,47.2606,47.199,47.2078,45347.0
2019-05-24 10:00:00,53.66,53.72,53.65,53.7,26706.0,47.2078,47.2606,47.199,47.243,26706.0
2019-05-24 10:05:00,53.7,53.7,53.64,53.64,26139.0,47.243,47.243,47.1902,47.1902,26139.0
2019-05-24 10:10:00,53.63,53.66,53.6,53.62,80374.0,47.1814,47.2078,47.155,47.1726,80374.0
2019-05-24 10:15:00,53.62,53.66,53.62,53.65,27668.0,47.1726,47.2078,47.1726,47.199,27668.0
2019-05-24 10:20:00,53.65,53.65,53.61,53.63,27995.0,47.199,47.199,47.1638,47.1814,27995.0
2019-05-24 10:25:00,53.63,53.63,53.59,53.6,56741.0,47.1814,47.1814,47.1462,47.155,56741.0
2019-05-24 10:30:00,53.61,53.68,53.59,53.65,46868.0,47.1638,47.2254,47.1462,47.199,46868.0
2019-05-24 10:35:00,53.64,53.68,53.62,53.67,18948.0,47.1902,47.2254,47.1726,47.2166,18948.0
2019-05-24 10:40:00,53.66,53.67,53.61,53.65,16173.0,47.2078,47.2166,47.1638,47.199,16173.0
2019-05-24 10:45:00,53.66,53.67,53.6,53.6,8852.0,47.2078,47.2166,47.155,47.155,8852.0
2019-05-24 10:50:00,53.6,53.61,53.5,53.52,86364.0,47.155,47.1638,47.067,47.0846,86364.0
2019-05-24 10:55:00,53.53,53.55,53.52,53.52,37856.0,47.0934,47.111,47.0846,47.0846,37856.0
2019-05-24 11:00:00,53.52,53.54,53.5,53.51,152218.0,47.0846,47.1022,47.067,47.0758,152218.0
2019-05-24 11:05:00,53.52,53.6,53.52,53.56,27852.0,47.0846,47.155,47.0846,47.1198,27852.0
2019-05-24 11:10:00,53.57,53.57,53.51,53.56,20932.0,47.1286,47.1286,47.0758,47.1198,20932.0
2019-05-24 11:15:00,53.56,53.57,53.51,53.56,22738.0,47.1198,47.1286,47.0758,47.1198,22738.0
2019-05-24 11:20:00,53.55,53.62,53.52,53.59,16814.0,47.111,47.1726,47.0846,47.1462,16814.0
2019-05-24 11:25:00,53.59,53.6,53.54,53.57,24801.0,47.1462,47.155,47.1022,47.1286,24801.0
2019-05-24 11:30:00,53.57,53.62,53.57,53.62,19650.0,47.1286,47.1726,47.1286,47.1726,19650.0
2019-05-24 11:35:00,53.62,53.66,53.61,53.64,19727.0,47.1726,47.2078,47.1638,47.1902,19727.0
2019-05-24 11:40:00,53.64,53.65,53.62,53.63,24798.0,47.1902,47.199,47.1726,47.1814,24798.0
2019-05-24 11:45:00,53.63,53.65,53.61,53.64,41700.0,47.1814,47.199,47.1638,47.1902,41700.0
2019-05-24 11:50:00,53.64,53.66,53.61,53.64,25071.0,47.1902,47.2078,47.1638,47.1902,25071.0
2019-05-24 11:55:00,53.64,53.66,53.62,53.63,38865.0,47.1902,47.2078,47.1726,47.1814,38865.0
2019-05-24 12:00:00,53.63,53.67,53.61,53.66,25191.0,47.1814,47.2166,47.1638,47.2078,25191.0
2019-05-24 12:05:00,53.66,53.69,53.64,53.65,40539.0,47.2078,47.2342,47.1902,47.199,40539.0
2019-05-24 12:10:00,53.65,53.66,53.61,53.63,22525.0,47.199,47.2078,47.1638,47.1814,22525.0
2019-05-24 12:15:00,53.64,53.64,53.57,53.59,24888.0,47.1902,47.1902,47.1286,47.1462,24888.0
2019-05-24 12:20:00,53.59,53.62,53.59,53.61,14519.0,47.1462,47.1726,47.1462,47.1638,14519.0
2019-05-24 12:25:00,53.6,53.67,53.6,53.67,20615.0,47.155,47.2166,47.155,47.2166,20615.0
2019-05-24 12:30:00,53.67,53.75,53.67,53.73,135217.0,47.2166,47.287,47.2166,47.2694,135217.0
2019-05-24 12:35:00,53.74,53.75,53.72,53.75,26769.0,47.2782,47.287,47.2606,47.287,26769.0
2019-05-24 12:40:00,53.75,53.75,53.7,53.7,26107.0,47.287,47.287,47.243,47.243,26107.0
2019-05-24 12:45:00,53.7,53.71,53.69,53.71,10739.0,47.243,47.2518,47.2342,47.2518,10739.0
2019-05-24 12:50:00,53.71,53.74,53.69,53.74,126010.0,47.2518,47.2782,47.2342,47.2782,126010.0
2019-05-24 12:55:00,53.73,53.83,53.72,53.83,113419.0,47.2694,47.3574,47.2606,47.3574,113419.0
2019-05-24 13:00:00,53.83,53.86,53.78,53.79,118213.0,47.3574,47.3837,47.3134,47.3222,118213.0
2019-05-24 13:05:00,53.79,53.83,53.77,53.8,18541.0,47.3222,47.3574,47.3046,47.331,18541.0
2019-05-24 13:10:00,53.8,53.8,53.75,53.77,16859.0,47.331,47.331,47.287,47.3046,16859.0
2019-05-24 13:15:00,53.77,53.78,53.76,53.77,10956.0,47.3046,47.3134,47.2958,47.3046,10956.0
2019-05-24 13:20:00,53.77,53.78,53.74,53.75,14133.0,47.3046,47.3134,47.2782,47.287,14133.0
2019-05-24 13:25:00,53.75,53.75,53.72,53.73,14266.0,47.287,47.287,47.2606,47.2694,14266.0
2019-05-24 13:30:00,53.73,53.76,53.73,53.74,25373.0,47.2694,47.2958,47.2694,47.2782,25373.0
2019-05-24 13:35:00,53.74,53.74,53.71,53.72,12688.0,47.2782,47.2782,47.2518,47.2606,12688.0
2019-05-24 13:40:00,53.73,53.76,53.72,53.76,10681.0,47.2694,47.2958,47.2606,47.2958,10681.0
2019-05-24 13:45:00,53.76,53.79,53.75,53.78,13526.0,47.2958,47.3222,47.287,47.3134,13526.0
2019-05-24 13:50:00,53.77,53.82,53.77,53.78,13703.0,47.3046,47.3486,47.3046,47.3134,13703.0
2019-05-24 13:55:00,53.79,53.79,53.76,53.78,14212.0,47.3222,47.3222,47.2958,47.3134,14212.0
2019-05-24 14:00:00,53.77,53.78,53.76,53.77,11759.0,47.3046,47.3134,47.2958,47.3046,11759.0
2019-05-24 14:05:00,53.77,53.77,53.71,53.74,35477.0,47.3046,47.3046,47.2518,47.2782,35477.0
2019-05-24 14:10:00,53.73,53.74,53.71,53.72,18927.0,47.2694,47.2782,47.2518,47.2606,18927.0
2019-05-24 14:15:00,53.71,53.72,53.7,53.72,20415.0,47.2518,47.2606,47.243,47.2606,20415.0
2019-05-24 14:20:00,53.72,53.74,53.71,53.72,8065.0,47.2606,47.2782,47.2518,47.2606,8065.0
2019-05-24 14:25:00,53.72,53.75,53.71,53.74,16676.0,47.2606,47.287,47.2518,47.2782,16676.0
2019-05-24 14:30:00,53.74,53.76,53.72,53.74,27239.0,47.2782,47.2958,47.2606,47.2782,27239.0
2019-05-24 14:35:00,53.74,53.78,53.73,53.76,12571.0,47.2782,47.3134,47.2694,47.2958,12571.0
2019-05-24 14:40:00,53.76,53.77,53.75,53.76,9119.0,47.2958,47.3046,47.287,47.2958,9119.0
2019-05-24 14:45:00,53.77,53.77,53.72,53.73,12131.0,47.3046,47.3046,47.2606,47.2694,12131.0
2019-05-24 14:50:00,53.73,53.75,53.72,53.74,12351.0,47.2694,47.287,47.2606,47.2782,12351.0
2019-05-24 14:55:00,53.73,53.75,53.73,53.73,13205.0,47.2694,47.287,47.2694,47.2694,13205.0
2019-05-24 15:00:00,53.74,53.78,53.73,53.77,44187.0,47.2782,47.3134,47.2694,47.3046,44187.0
2019-05-24 15:05:00,53.77,53.81,53.75,53.81,29094.0,47.3046,47.3398,47.287,47.3398,29094.0
2019-05-24 15:10:00,53.8,53.82,53.79,53.81,22705.0,47.331,47.3486,47.3222,47.3398,22705.0
2019-05-24 15:15:00,53.81,53.81,53.77,53.78,29227.0,47.3398,47.3398,47.3046,47.3134,29227.0
2019-05-24 15:20:00,53.78,53.82,53.77,53.82,13014.0,47.3134,47.3486,47.3046,47.3486,13014.0
2019-05-24 15:25:00,53.82,53.83,53.79,53.82,21115.0,47.3486,47.3574,47.3222,47.3486,21115.0
2019-05-24 15:30:00,53.81,53.81,53.74,53.76,467065.0,47.3398,47.3398,47.2782,47.2958,467065.0
2019-05-24 15:35:00,53.77,53.79,53.76,53.79,18924.0,47.3046,47.3222,47.2958,47.3222,18924.0
2019-05-24 15:40:00,53.79,53.79,53.75,53.78,35597.0,47.3222,47.3222,47.287,47.3134,35597.0
2019-05-24 15:45:00,53.78,53.8,53.76,53.8,40850.0,47.3134,47.331,47.2958,47.331,40850.0
2019-05-24 15:50:00,53.8,53.81,53.77,53.79,73332.0,47.331,47.3398,47.3046,47.3222,73332.0
2019-05-24 15:55:00,53.79,53.82,53.76,53.8,189036.0,47.3222,47.3486,47.2958,47.331,189036.0
2019-05-28 09:30:00,53.78,53.93,53.74,53.79,77823.0,47.3134,47.4453,47.2782,47.3222,77823.0
2019-05-28 09:35:00,53.8,53.85,53.79,53.81,27348.0,47.331,47.375,47.3222,47.3398,27348.0
2019-05-28 09:40:00,53.81,53.89,53.81,53.85,42819.0,47.3398,47.4101,47.3398,47.375,42819.0
2019-05-28 09:45:00,53.86,53.95,53.86,53.94,171362.0,47.3837,47.4629,47.3837,47.4541,171362.0
2019-05-28 09:50:00,53.93,53.93,53.85,53.91,66743.0,47.4453,47.4453,47.375,47.4277,66743.0
2019-05-28 09:55:00,53.89,53.9,53.85,53.9,26004.0,47.4101,47.4189,47.375,47.4189,26004.0
2019-05-28 10:00:00,53.89,53.91,53.8,53.81,25720.0,47.4101,47.4277,47.331,47.3398,25720.0
2019-05-28 10:05:00,53.81,53.86,53.75,53.76,33146.0,47.3398,47.3837,47.287,47.2958,33146.0
2019-05-28 10:10:00,53.75,53.78,53.73,53.76,30557.0,47.287,47.3134,47.2694,47.2958,30557.0
2019-05-28 10:15:00,53.76,53.79,53.7,53.73,43295.0,47.2958,47.3222,47.243,47.2694,43295.0
2019-05-28 10:20:00,53.73,53.78,53.72,53.78,36938.0,47.2694,47.3134,47.2606,47.3134,36938.0
2019-05-28 10:25:00,53.77,53.8,53.75,53.75,9272.0,47.3046,47.331,47.287,47.287,9272.0
2019-05-28 10:30:00,53.75,53.76,53.67,53.7,27816.0,47.287,47.2958,47.2166,47.243,27816.0
2019-05-28 10:35:00,53.7,53.71,53.6,53.6,10402.0,47.243,47.2518,47.155,47.155,10402.0
2019-05-28 10:40:00,53.61,53.65,53.61,53.62,35179.0,47.1638,47.199,47.1638,47.1726,35179.0
2019-05-28 10:45:00,53.61,53.61,53.52,53.54,337917.0,47.1638,47.1638,47.0846,47.1022,337917.0
2019-05-28 10:50:00,53.53,53.54,53.49,53.51,36907.0,47.0934,47.1022,47.0582,47.0758,36907.0
2019-05-28 10:55:00,53.51,53.6,53.49,53.55,32648.0,47.0758,47.155,47.0582,47.111,32648.0
2019-05-28 11:00:00,53.55,53.65,53.54,53.64,26897.0,47.111,47.199,47.1022,47.1902,26897.0
2019-05-28 11:05:00,53.64,53.69,53.64,53.65,28781.0,47.1902,47.2342,47.1902,47.199,28781.0
2019-05-28 11:10:00,53.65,53.68,53.61,53.67,74914.0,47.199,47.2254,47.1638,47.2166,74914.0
2019-05-28 11:15:00,53.67,53.67,53.61,53.63,35575.0,47.2166,47.2166,47.1638,47.1814,35575.0
2019-05-28 11:20:00,53.63,53.64,53.56,53.58,39389.0,47.1814,47.1902,47.1198,47.1374,39389.0
2019-05-28 11:25:00,53.58,53.61,53.5,53.5,69887.0,47.1374,47.1638,47.067,47.067,69887.0
2019-05-28 11:30:00,53.49,53.5,53.43,53.48,64207.0,47.0582,47.067,47.0055,47.0494,64207.0
2019-05-28 11:35:00,53.46,53.54,53.46,53.53,23748.0,47.0318,47.1022,47.0318,47.0934,23748.0
2019-05-28 11:40:00,53.54,53.61,53.54,53.59,32470.0,47.1022,47.1638,47.1022,47.1462,32470.0
2019-05-28 11:45:00,53.59,53.6,53.53,53.53,18474.0,47.1462,47.155,47.0934,47.0934,18474.0
2019-05-28 11:50:00,53.52,53.53,53.48,53.51,36735.0,47.0846,47.0934,47.0494,47.0758,36735.0
2019-05-28 11:55:00,53.51,53.59,53.51,53.58,11091.0,47.0758,47.1462,47.0758,47.1374,11091.0
2019-05-28 12:00:00,53.58,53.62,53.56,53.61,20813.0,47.1374,47.1726,47.1198,47.1638,20813.0
2019-05-28 12:05:00,53.62,53.62,53.59,53.59,15265.0,47.1726,47.1726,47.1462,47.1462,15265.0
2019-05-28 12:10:00,53.59,53.68,53.59,53.65,20987.0,47.1462,47.2254,47.1462,47.199,20987.0
2019-05-28 12:15:00,53.65,53.66,53.62,53.64,7689.0,47.199,47.2078,47.1726,47.1902,7689.0
2019-05-28 12:20:00,53.64,53.66,53.63,53.66,10440.0,47.1902,47.2078,47.1814,47.2078,10440.0
2019-05-28 12:25:00,53.67,53.67,53.65,53.67,22945.0,47.2166,47.2166,47.199,47.2166,22945.0
2019-05-28 12:30:00,53.67,53.68,53.63,53.65,17631.0,47.2166,47.2254,47.1814,47.199,17631.0
2019-05-28 12:35:00,53.65,53.67,53.64,53.67,15499.0,47.199,47.2166,47.1902,47.2166,15499.0
2019-05-28 12:40:00,53.66,53.67,53.63,53.63,17565.0,47.2078,47.2166,47.1814,47.1814,17565.0
2019-05-28 12:45:00,53.62,53.68,53.61,53.67,16143.0,47.1726,47.2254,47.1638,47.2166,16143.0
2019-05-28 12:50:00,53.67,53.69,53.67,53.67,47887.0,47.2166,47.2342,47.2166,47.2166,47887.0
2019-05-28 12:55:00,53.67,53.68,53.6,53.61,63897.0,47.2166,47.2254,47.155,47.1638,63897.0
2019-05-28 13:00:00,53.61,53.65,53.6,53.6,62153.0,47.1638,47.199,47.155,47.155,62153.0
2019-05-28 13:05:00,53.6,53.63,53.58,53.6,30502.0,47.155,47.1814,47.1374,47.155,30502.0
2019-05-28 13:10:00,53.6,53.61,53.57,53.58,66695.0,47.155,47.1638,47.1286,47.1374,66695.0
2019-05-28 13:15:00,53.57,53.61,53.57,53.58,24384.0,47.1286,47.1638,47.1286,47.1374,24384.0
2019-05-28 13:20:00,53.58,53.62,53.58,53.62,15277.0,47.1374,47.1726,47.1374,47.1726,15277.0
2019-05-28 13:25:00,53.61,53.62,53.59,53.6,20736.0,47.1638,47.1726,47.1462,47.155,20736.0
2019-05-28 13:30:00,53.6,53.62,53.59,53.62,6556.0,47.155,47.1726,47.1462,47.1726,6556.0
2019-05-28 13:35:00,53.61,53.63,53.6,53.61,15627.0,47.1638,47.1814,47.155,47.1638,15627.0
2019-05-28 13:40:00,53.61,53.63,53.6,53.61,15558.0,47.1638,47.1814,47.155,47.1638,15558.0
2019-05-28 13:45:00,53.62,53.63,53.61,53.61,8852.0,47.1726,47.1814,47.1638,47.1638,8852.0
2019-05-28 13:50:00,53.61,53.61,53.57,53.57,15564.0,47.1638,47.1638,47.1286,47.1286,15564.0
2019-05-28 13:55:00,53.58,53.58,53.55,53.57,15903.0,47.1374,47.1374,47.111,47.1286,15903.0
2019-05-28 14:00:00,53.56,53.56,53.52,53.53,55177.0,47.1198,47.1198,47.0846,47.0934,55177.0
2019-05-28 14:05:00,53.52,53.53,53.5,53.51,15624.0,47.0846,47.0934,47.067,47.0758,15624.0
2019-05-28 14:10:00,53.52,53.53,53.49,53.49,18616.0,47.0846,47.0934,47.0582,47.0582,18616.0
2019-05-28 14:15:00,53.5,53.51,53.47,53.5,198748.0,47.067,47.0758,47.0406,47.067,198748.0
2019-05-28 14:20:00,53.48,53.49,53.44,53.46,24995.0,47.0494,47.0582,47.0143,47.0318,24995.0
2019-05-28 14:25:00,53.46,53.46,53.42,53.42,46413.0,47.0318,47.0318,46.9967,46.9967,46413.0
2019-05-28 14:30:00,53.42,53.46,53.4,53.46,137158.0,46.9967,47.0318,46.9791,47.0318,137158.0
2019-05-28 14:35:00,53.45,53.45,53.43,53.44,36902.0,47.023,47.023,47.0055,47.0143,36902.0
2019-05-28 14:40:00,53.44,53.44,53.38,53.39,90934.0,47.0143,47.0143,46.9615,46.9703,90934.0
2019-05-28 14:45:00,53.39,53.43,53.38,53.41,41537.0,46.9703,47.0055,46.9615,46.9879,41537.0
2019-05-28 14:50:00,53.41,53.43,53.36,53.36,52571.0,46.9879,47.0055,46.9439,46.9439,52571.0
2019-05-28 14:55:00,53.37,53.41,53.36,53.4,36351.0,46.9527,46.9879,46.9439,46.9791,36351.0
2019-05-28 15:00:00,53.39,53.4,53.33,53.33,70302.0,46.9703,46.9791,46.9175,46.9175,70302.0
2019-05-28 15:05:00,53.34,53.39,53.34,53.36,71892.0,46.9263,46.9703,46.9263,46.9439,71892.0
2019-05-28 15:10:00,53.36,53.36,53.31,53.34,169045.0,46.9439,46.9439,46.8999,46.9263,169045.0
2019-05-28 15:15:00,53.34,53.38,53.34,53.37,29484.0,46.9263,46.9615,46.9263,46.9527,29484.0
2019-05-28 15:20:00,53.38,53.39,53.33,53.37,97390.0,46.9615,46.9703,46.9175,46.9527,97390.0
2019-05-28 15:25:00,53.38,53.41,53.33,53.35,85980.0,46.9615,46.9879,46.9175,46.9351,85980.0
2019-05-28 15:30:00,53.36,53.39,53.29,53.29,101252.0,46.9439,46.9703,46.8823,46.8823,101252.0
2019-05-28 15:35:00,53.29,53.32,53.25,53.28,92720.0,46.8823,46.9087,46.8471,46.8735,92720.0
2019-05-28 15:40:00,53.28,53.28,53.21,53.23,133981.0,46.8735,46.8735,46.8119,46.8295,133981.0
2019-05-28 15:45:00,53.22,53.31,53.21,53.28,175920.0,46.8207,46.8999,46.8119,46.8735,175920.0
2019-05-28 15:50:00,53.28,53.36,53.28,53.33,198165.0,46.8735,46.9439,46.8735,46.9175,198165.0
2019-05-28 15:55:00,53.33,53.35,53.28,53.29,438111.0,46.9175,46.9351,46.8735,46.8823,438111.0
2019-05-29 09:30:00,52.84,52.89,52.73,52.8,190059.0,46.4864,46.5304,46.3896,46.4512,190059.0
2019-05-29 09:35:00,52.79,52.81,52.7,52.71,88766.0,46.4424,46.46,46.3632,46.372,88766.0
2019-05-29 09:40:00,52.7,52.89,52.7,52.87,152745.0,46.3632,46.5304,46.3632,46.5128,152745.0
2019-05-29 09:45:00,52.86,52.9,52.83,52.9,65909.0,46.504,46.5392,46.4776,46.5392,65909.0
2019-05-29 09:50:00,52.89,52.89,52.79,52.82,71983.0,46.5304,46.5304,46.4424,46.4688,71983.0
2019-05-29 09:55:00,52.82,52.9,52.82,52.89,65217.0,46.4688,46.5392,46.4688,46.5304,65217.0
2019-05-29 10:00:00,52.9,52.92,52.86,52.92,192235.0,46.5392,46.5568,46.504,46.5568,192235.0
2019-05-29 10:05:00,52.93,53.0,52.89,52.91,79187.0,46.5656,46.6272,46.5304,46.548,79187.0
2019-05-29 10:10:00,52.92,53.02,52.91,53.02,27171.0,46.5568,46.6448,46.548,46.6448,27171.0
2019-05-29 10:15:00,53.03,53.15,53.03,53.12,98681.0,46.6535,46.7591,46.6535,46.7327,98681.0
2019-05-29 10:20:00,53.13,53.16,53.11,53.15,54101.0,46.7415,46.7679,46.7239,46.7591,54101.0
2019-05-29 10:25:00,53.16,53.23,53.15,53.23,86479.0,46.7679,46.8295,46.7591,46.8295,86479.0
2019-05-29 10:30:00,53.23,53.29,53.22,53.27,62228.0,46.8295,46.8823,46.8207,46.8647,62228.0
2019-05-29 10:35:00,53.26,53.28,53.21,53.22,46569.0,46.8559,46.8735,46.8119,46.8207,46569.0
2019-05-29 10:40:00,53.21,53.25,53.18,53.21,35242.0,46.8119,46.8471,46.7855,46.8119,35242.0
2019-05-29 10:45:00,53.21,53.22,53.16,53.21,32845.0,46.8119,46.8207,46.7679,46.8119,32845.0
2019-05-29 10:50:00,53.2,53.24,53.14,53.16,40024.0,46.8031,46.8383,46.7503,46.7679,40024.0
2019-05-29 10:55:00,53.16,53.21,53.14,53.15,21419.0,46.7679,46.8119,46.7503,46.7591,21419.0
2019-05-29 11:00:00,53.14,53.2,53.08,53.14,121642.0,46.7503,46.8031,46.6975,46.7503,121642.0
2019-05-29 11:05:00,53.13,53.2,53.08,53.15,46896.0,46.7415,46.8031,46.6975,46.7591,46896.0
2019-05-29 11:10:00,53.15,53.16,53.02,53.02,64668.0,46.7591,46.7679,46.6448,46.6448,64668.0
2019-05-29 11:15:00,53.02,53.04,52.99,53.03,32404.0,46.6448,46.6623,46.6184,46.6535,32404.0
2019-05-29 11:20:00,53.02,53.02,52.94,52.96,82139.0,46.6448,46.6448,46.5744,46.592,82139.0
2019-05-29 11:25:00,52.95,53.01,52.94,52.99,149541.0,46.5832,46.636,46.5744,46.6184,149541.0
2019-05-29 11:30:00,53.0,53.05,52.96,53.04,246851.0,46.6272,46.6711,46.592,46.6623,246851.0
2019-05-29 11:35:00,53.05,53.08,53.0,53.0,33687.0,46.6711,46.6975,46.6272,46.6272,33687.0
2019-05-29 11:40:00,52.99,53.0,52.88,52.93,40478.0,46.6184,46.6272,46.5216,46.5656,40478.0
2019-05-29 11:45:00,52.93,52.95,52.92,52.94,41187.0,46.5656,46.5832,46.5568,46.5744,41187.0
2019-05-29 11:50:00,52.94,52.94,52.84,52.86,77662.0,46.5744,46.5744,46.4864,46.504,77662.0
2019-05-29 11:55:00,52.87,52.91,52.86,52.91,58939.0,46.5128,46.548,46.504,46.548,58939.0
2019-05-29 12:00:00,52.9,52.92,52.87,52.92,47538.0,46.5392,46.5568,46.5128,46.5568,47538.0
2019-05-29 12:05:00,52.91,53.01,52.89,53.0,36563.0,46.548,46.636,46.5304,46.6272,36563.0
2019-05-29 12:10:00,52.99,53.01,52.99,53.01,19312.0,46.6184,46.636,46.6184,46.636,19312.0
2019-05-29 12:15:00,53.01,53.03,52.98,53.03,26680.0,46.636,46.6535,46.6096,46.6535,26680.0
2019-05-29 12:20:00,53.03,53.03,52.99,53.02,17594.0,46.6535,46.6535,46.6184,46.6448,17594.0
2019-05-29 12:25:00,53.03,53.13,53.03,53.1,60732.0,46.6535,46.7415,46.6535,46.7151,60732.0
2019-05-29 12:30:00,53.11,53.17,53.1,53.15,111091.0,46.7239,46.7767,46.7151,46.7591,111091.0
2019-05-29 12:35:00,53.15,53.16,53.12,53.12,17350.0,46.7591,46.7679,46.7327,46.7327,17350.0
2019-05-29 12:40:00,53.12,53.16,53.11,53.16,80909.0,46.7327,46.7679,46.7239,46.7679,80909.0
2019-05-29 12:45:00,53.16,53.16,53.13,53.13,39826.0,46.7679,46.7679,46.7415,46.7415,39826.0
2019-05-29 12:50:00,53.13,53.14,53.05,53.06,21466.0,46.7415,46.7503,46.6711,46.6799,21466.0
2019-05-29 12:55:00,53.04,53.05,53.01,53.03,9236.0,46.6623,46.6711,46.636,46.6535,9236.0
2019-05-29 13:00:00,53.03,53.05,52.97,52.98,39759.0,46.6535,46.6711,46.6008,46.6096,39759.0
2019-05-29 13:05:00,52.99,53.21,52.98,53.21,63937.0,46.6184,46.8119,46.6096,46.8119,63937.0
2019-05-29 13:10:00,53.21,53.26,53.19,53.21,49569.0,46.8119,46.8559,46.7943,46.8119,49569.0
2019-05-29 13:15:00,53.22,53.22,53.16,53.16,27145.0,46.8207,46.8207,46.7679,46.7679,27145.0
2019-05-29 13:20:00,53.16,53.19,53.12,53.18,30855.0,46.7679,46.7943,46.7327,46.7855,30855.0
2019-05-29 13:25:00,53.18,53.2,53.16,53.2,22160.0,46.7855,46.8031,46.7679,46.8031,22160.0
2019-05-29 13:30:00,53.19,53.23,53.18,53.23,55773.0,46.7943,46.8295,46.7855,46.8295,55773.0
2019-05-29 13:35:00,53.23,53.27,53.2,53.26,26318.0,46.8295,46.8647,46.8031,46.8559,26318.0
2019-05-29 13:40:00,53.26,53.27,53.18,53.18,19603.0,46.8559,46.8647,46.7855,46.7855,19603.0
2019-05-29 13:45:00,53.18,53.21,53.15,53.2,19151.0,46.7855,46.8119,46.7591,46.8031,19151.0
2019-05-29 13:50:00,53.21,53.24,53.16,53.18,32600.0,46.8119,46.8383,46.7679,46.7855,32600.0
2019-05-29 13:55:00,53.17,53.24,53.17,53.21,472450.0,46.7767,46.8383,46.7767,46.8119,472450.0
2019-05-29 14:00:00,53.21,53.26,53.2,53.24,29366.0,46.8119,46.8559,46.8031,46.8383,29366.0
2019-05-29 14:05:00,53.24,53.26,53.22,53.22,50133.0,46.8383,46.8559,46.8207,46.8207,50133.0
2019-05-29 14:10:00,53.2,53.22,53.14,53.16,29738.0,46.8031,46.8207,46.7503,46.7679,29738.0
2019-05-29 14:15:00,53.16,53.17,53.14,53.16,11589.0,46.7679,46.7767,46.7503,46.7679,11589.0
2019-05-29 14:20:00,53.16,53.17,53.12,53.13,13760.0,46.7679,46.7767,46.7327,46.7415,13760.0
2019-05-29 14:25:00,53.12,53.16,53.11,53.16,16518.0,46.7327,46.7679,46.7239,46.7679,16518.0
2019-05-29 14:30:00,53.16,53.17,53.07,53.09,39951.0,46.7679,46.7767,46.6887,46.7063,39951.0
2019-05-29 14:35:00,53.08,53.1,53.04,53.07,60251.0,46.6975,46.7151,46.6623,46.6887,60251.0
2019-05-29 14:40:00,53.06,53.06,53.0,53.0,24910.0,46.6799,46.6799,46.6272,46.6272,24910.0
2019-05-29 14:45:00,53.01,53.05,53.0,53.04,31511.0,46.636,46.6711,46.6272,46.6623,31511.0
2019-05-29 14:50:00,53.03,53.03,52.98,53.01,17424.0,46.6535,46.6535,46.6096,46.636,17424.0
2019-05-29 14:55:00,53.0,53.08,52.99,53.06,21862.0,46.6272,46.6975,46.6184,46.6799,21862.0
2019-05-29 15:00:00,53.06,53.06,52.96,52.98,52300.0,46.6799,46.6799,46.592,46.6096,52300.0
2019-05-29 15:05:00,52.98,53.03,52.96,53.03,53615.0,46.6096,46.6535,46.592,46.6535,53615.0
2019-05-29 15:10:00,53.02,53.08,53.01,53.08,27388.0,46.6448,46.6975,46.636,46.6975,27388.0
2019-05-29 15:15:00,53.09,53.1,53.06,53.07,32629.0,46.7063,46.7151,46.6799,46.6887,32629.0
2019-05-29 15:20:00,53.07,53.15,53.06,53.13,32015.0,46.6887,46.7591,46.6799,46.7415,32015.0
2019-05-29 15:25:00,53.13,53.2,53.12,53.19,60652.0,46.7415,46.8031,46.7327,46.7943,60652.0
2019-05-29 15:30:00,53.2,53.25,53.14,53.25,105393.0,46.8031,46.8471,46.7503,46.8471,105393.0
2019-05-29 15:35:00,53.26,53.33,53.26,53.29,92813.0,46.8559,46.9175,46.8559,46.8823,92813.0
2019-05-29 15:40:00,53.3,53.34,53.29,53.29,52757.0,46.8911,46.9263,46.8823,46.8823,52757.0
2019-05-29 15:45:00,53.29,53.3,53.26,53.26,62392.0,46.8823,46.8911,46.8559,46.8559,62392.0
2019-05-29 15:50:00,53.26,53.26,53.17,53.24,134325.0,46.8559,46.8559,46.7767,46.8383,134325.0
2019-05-29 15:55:00,53.24,53.31,53.24,53.25,509850.0,46.8383,46.8999,46.8383,46.8471,509850.0
2019-05-30 09:30:00,53.28,53.43,53.26,53.31,60645.0,46.8735,47.0055,46.8559,46.8999,60645.0
2019-05-30 09:35:00,53.31,53.54,53.3,53.53,72166.0,46.8999,47.1022,46.8911,47.0934,72166.0
2019-05-30 09:40:00,53.51,53.58,53.49,53.55,65614.0,47.0758,47.1374,47.0582,47.111,65614.0
2019-05-30 09:45:00,53.53,53.53,53.47,53.52,41260.0,47.0934,47.0934,47.0406,47.0846,41260.0
2019-05-30 09:50:00,53.51,53.52,53.48,53.5,35354.0,47.0758,47.0846,47.0494,47.067,35354.0
2019-05-30 09:55:00,53.5,53.52,53.48,53.52,56381.0,47.067,47.0846,47.0494,47.0846,56381.0
2019-05-30 10:00:00,53.53,53.53,53.46,53.48,84991.0,47.0934,47.0934,47.0318,47.0494,84991.0
2019-05-30 10:05:00,53.48,53.49,53.42,53.45,74213.0,47.0494,47.0582,46.9967,47.023,74213.0
2019-05-30 10:10:00,53.45,53.5,53.44,53.47,85260.0,47.023,47.067,47.0143,47.0406,85260.0
2019-05-30 10:15:00,53.47,53.49,53.43,53.45,45380.0,47.0406,47.0582,47.0055,47.023,45380.0
2019-05-30 10:20:00,53.46,53.48,53.43,53.46,48578.0,47.0318,47.0494,47.0055,47.0318,48578.0
2019-05-30 10:25:00,53.45,53.49,53.45,53.49,35672.0,47.023,47.0582,47.023,47.0582,35672.0
2019-05-30 10:30:00,53.49,53.59,53.49,53.58,35546.0,47.0582,47.1462,47.0582,47.1374,35546.0
2019-05-30 10:35:00,53.57,53.59,53.5,53.5,56856.0,47.1286,47.1462,47.067,47.067,56856.0
2019-05-30 10:40:00,53.5,53.5,53.45,53.47,40674.0,47.067,47.067,47.023,47.0406,40674.0
2019-05-30 10:45:00,53.47,53.48,53.38,53.38,78273.0,47.0406,47.0494,46.9615,46.9615,78273.0
2019-05-30 10:50:00,53.39,53.39,53.25,53.27,76453.0,46.9703,46.9703,46.8471,46.8647,76453.0
2019-05-30 10:55:00,53.27,53.34,53.27,53.32,28486.0,46.8647,46.9263,46.8647,46.9087,28486.0
2019-05-30 11:00:00,53.32,53.33,53.22,53.31,46461.0,46.9087,46.9175,46.8207,46.8999,46461.0
2019-05-30 11:05:00,53.31,53.31,53.23,53.31,155618.0,46.8999,46.8999,46.8295,46.8999,155618.0
2019-05-30 11:10:00,53.32,53.37,53.31,53.37,29703.0,46.9087,46.9527,46.8999,46.9527,29703.0
2019-05-30 11:15:00,53.38,53.39,53.26,53.26,38771.0,46.9615,46.9703,46.8559,46.8559,38771.0
2019-05-30 11:20:00,53.27,53.28,53.23,53.23,56305.0,46.8647,46.8735,46.8295,46.8295,56305.0
2019-05-30 11:25:00,53.23,53.28,53.22,53.26,30296.0,46.8295,46.8735,46.8207,46.8559,30296.0
2019-05-30 11:30:00,53.27,53.29,53.23,53.26,50130.0,46.8647,46.8823,46.8295,46.8559,50130.0
2019-05-30 11:35:00,53.27,53.32,53.27,53.3,24486.0,46.8647,46.9087,46.8647,46.8911,24486.0
2019-05-30 11:40:00,53.3,53.33,53.24,53.24,37083.0,46.8911,46.9175,46.8383,46.8383,37083.0
2019-05-30 11:45:00,53.24,53.29,53.23,53.29,22560.0,46.8383,46.8823,46.8295,46.8823,22560.0
2019-05-30 11:50:00,53.29,53.3,53.22,53.25,16552.0,46.8823,46.8911,46.8207,46.8471,16552.0
2019-05-30 11:55:00,53.26,53.32,53.25,53.29,20964.0,46.8559,46.9087,46.8471,46.8823,20964.0
2019-05-30 12:00:00,53.3,53.32,53.27,53.28,19279.0,46.8911,46.9087,46.8647,46.8735,19279.0
2019-05-30 12:05:00,53.27,53.31,53.25,53.26,29076.0,46.8647,46.8999,46.8471,46.8559,29076.0
2019-05-30 12:10:00,53.26,53.29,53.24,53.25,25902.0,46.8559,46.8823,46.8383,46.8471,25902.0
2019-05-30 12:15:00,53.26,53.31,53.24,53.29,85260.0,46.8559,46.8999,46.8383,46.8823,85260.0
2019-05-30 12:20:00,53.29,53.33,53.27,53.33,49917.0,46.8823,46.9175,46.8647,46.9175,49917.0
2019-05-30 12:25:00,53.34,53.34,53.28,53.28,25345.0,46.9263,46.9263,46.8735,46.8735,25345.0
2019-05-30 12:30:00,53.27,53.3,53.25,53.3,71446.0,46.8647,46.8911,46.8471,46.8911,71446.0
2019-05-30 12:35:00,53.29,53.37,53.29,53.35,45332.0,46.8823,46.9527,46.8823,46.9351,45332.0
2019-05-30 12:40:00,53.34,53.39,53.34,53.39,52404.0,46.9263,46.9703,46.9263,46.9703,52404.0
2019-05-30 12:45:00,53.39,53.4,53.37,53.39,19301.0,46.9703,46.9791,46.9527,46.9703,19301.0
2019-05-30 12:50:00,53.4,53.44,53.4,53.42,44908.0,46.9791,47.0143,46.9791,46.9967,44908.0
2019-05-30 12:55:00,53.42,53.42,53.37,53.39,23713.0,46.9967,46.9967,46.9527,46.9703,23713.0
2019-05-30 13:00:00,53.39,53.4,53.37,53.38,14163.0,46.9703,46.9791,46.9527,46.9615,14163.0
2019-05-30 13:05:00,53.37,53.38,53.35,53.37,13557.0,46.9527,46.9615,46.9351,46.9527,13557.0
2019-05-30 13:10:00,53.38,53.41,53.38,53.38,18393.0,46.9615,46.9879,46.9615,46.9615,18393.0
2019-05-30 13:15:00,53.38,53.39,53.36,53.37,11748.0,46.9615,46.9703,46.9439,46.9527,11748.0
2019-05-30 13:20:00,53.38,53.4,53.36,53.37,17587.0,46.9615,46.9791,46.9439,46.9527,17587.0
2019-05-30 13:25:00,53.37,53.38,53.35,53.37,17486.0,46.9527,46.9615,46.9351,46.9527,17486.0
2019-05-30 13:30:00,53.37,53.38,53.29,53.31,8757.0,46.9527,46.9615,46.8823,46.8999,8757.0
2019-05-30 13:35:00,53.31,53.34,53.28,53.33,13554.0,46.8999,46.9263,46.8735,46.9175,13554.0
2019-05-30 13:40:00,53.32,53.34,53.3,53.3,15188.0,46.9087,46.9263,46.8911,46.8911,15188.0
2019-05-30 13:45:00,53.31,53.33,53.3,53.33,13110.0,46.8999,46.9175,46.8911,46.9175,13110.0
2019-05-30 13:50:00,53.33,53.35,53.33,53.35,17548.0,46.9175,46.9351,46.9175,46.9351,17548.0
2019-05-30 13:55:00,53.35,53.36,53.35,53.35,11418.0,46.9351,46.9439,46.9351,46.9351,11418.0
2019-05-30 14:00:00,53.35,53.39,53.35,53.37,13028.0,46.9351,46.9703,46.9351,46.9527,13028.0
2019-05-30 14:05:00,53.36,53.36,53.33,53.33,16070.0,46.9439,46.9439,46.9175,46.9175,16070.0
2019-05-30 14:10:00,53.34,53.36,53.32,53.32,11503.0,46.9263,46.9439,46.9087,46.9087,11503.0
2019-05-30 14:15:00,53.33,53.35,53.32,53.35,19651.0,46.9175,46.9351,46.9087,46.9351,19651.0
2019-05-30 14:20:00,53.36,53.36,53.3,53.31,43412.0,46.9439,46.9439,46.8911,46.8999,43412.0
2019-05-30 14:25:00,53.31,53.33,53.3,53.31,19727.0,46.8999,46.9175,46.8911,46.8999,19727.0
2019-05-30 14:30:00,53.31,53.31,53.27,53.28,11149.0,46.8999,46.8999,46.8647,46.8735,11149.0
2019-05-30 14:35:00,53.28,53.28,53.2,53.22,42708.0,46.8735,46.8735,46.8031,46.8207,42708.0
2019-05-30 14:40:00,53.21,53.25,53.21,53.22,58955.0,46.8119,46.8471,46.8119,46.8207,58955.0
2019-05-30 14:45:00,53.22,53.27,53.21,53.27,73212.0,46.8207,46.8647,46.8119,46.8647,73212.0
2019-05-30 14:50:00,53.27,53.31,53.25,53.31,54140.0,46.8647,46.8999,46.8471,46.8999,54140.0
2019-05-30 14:55:00,53.3,53.33,53.3,53.32,27850.0,46.8911,46.9175,46.8911,46.9087,27850.0
2019-05-30 15:00:00,53.32,53.32,53.29,53.29,62876.0,46.9087,46.9087,46.8823,46.8823,62876.0
2019-05-30 15:05:00,53.29,53.33,53.22,53.27,109247.0,46.8823,46.9175,46.8207,46.8647,109247.0
2019-05-30 15:10:00,53.27,53.32,53.27,53.31,152520.0,46.8647,46.9087,46.8647,46.8999,152520.0
2019-05-30 15:15:00,53.32,53.33,53.28,53.29,87515.0,46.9087,46.9175,46.8735,46.8823,87515.0
2019-05-30 15:20:00,53.28,53.33,53.28,53.32,44253.0,46.8735,46.9175,46.8735,46.9087,44253.0
2019-05-30 15:25:00,53.32,53.37,53.3,53.35,60201.0,46.9087,46.9527,46.8911,46.9351,60201.0
2019-05-30 15:30:00,53.35,53.36,53.29,53.35,80653.0,46.9351,46.9439,46.8823,46.9351,80653.0
2019-05-30 15:35:00,53.36,53.45,53.36,53.43,102259.0,46.9439,47.023,46.9439,47.0055,102259.0
2019-05-30 15:40:00,53.42,53.45,53.39,53.4,100782.0,46.9967,47.023,46.9703,46.9791,100782.0
2019-05-30 15:45:00,53.4,53.45,53.38,53.44,83779.0,46.9791,47.023,46.9615,47.0143,83779.0
2019-05-30 15:50:00,53.43,53.44,53.36,53.36,115973.0,47.0055,47.0143,46.9439,46.9439,115973.0
2019-05-30 15:55:00,53.36,53.39,53.33,53.37,382312.0,46.9439,46.9703,46.9175,46.9527,382312.0
2019-05-31 09:30:00,52.73,52.79,52.64,52.68,365255.0,46.3896,46.4424,46.3104,46.3456,365255.0
2019-05-31 09:35:00,52.68,52.79,52.66,52.71,209892.0,46.3456,46.4424,46.328,46.372,209892.0
2019-05-31 09:40:00,52.72,52.72,52.6,52.68,116886.0,46.3808,46.3808,46.2753,46.3456,116886.0
2019-05-31 09:45:00,52.68,52.72,52.61,52.61,87666.0,46.3456,46.3808,46.2841,46.2841,87666.0
2019-05-31 09:50:00,52.61,52.64,52.54,52.59,151361.0,46.2841,46.3104,46.2225,46.2665,151361.0
2019-05-31 09:55:00,52.58,52.68,52.58,52.67,94674.0,46.2577,46.3456,46.2577,46.3368,94674.0
2019-05-31 10:00:00,52.67,52.68,52.62,52.66,82644.0,46.3368,46.3456,46.2928,46.328,82644.0
2019-05-31 10:05:00,52.66,52.67,52.58,52.58,86019.0,46.328,46.3368,46.2577,46.2577,86019.0
2019-05-31 10:10:00,52.59,52.59,52.53,52.55,78173.0,46.2665,46.2665,46.2137,46.2313,78173.0
2019-05-31 10:15:00,52.54,52.61,52.52,52.58,101143.0,46.2225,46.2841,46.2049,46.2577,101143.0
2019-05-31 10:20:00,52.58,52.69,52.57,52.68,94600.0,46.2577,46.3544,46.2489,46.3456,94600.0
2019-05-31 10:25:00,52.68,52.72,52.67,52.69,99950.0,46.3456,46.3808,46.3368,46.3544,99950.0
2019-05-31 10:30:00,52.7,52.75,52.68,52.73,102853.0,46.3632,46.4072,46.3456,46.3896,102853.0
2019-05-31 10:35:00,52.73,52.8,52.71,52.8,111945.0,46.3896,46.4512,46.372,46.4512,111945.0
2019-05-31 10:40:00,52.8,52.81,52.74,52.74,27423.0,46.4512,46.46,46.3984,46.3984,27423.0
2019-05-31 10:45:00,52.75,52.85,52.74,52.85,40581.0,46.4072,46.4952,46.3984,46.4952,40581.0
2019-05-31 10:50:00,52.84,52.87,52.8,52.82,101954.0,46.4864,46.5128,46.4512,46.4688,101954.0
2019-05-31 10:55:00,52.82,52.85,52.79,52.85,63527.0,46.4688,46.4952,46.4424,46.4952,63527.0
2019-05-31 11:00:00,52.85,52.89,52.8,52.8,82980.0,46.4952,46.5304,46.4512,46.4512,82980.0
2019-05-31 11:05:00,52.81,52.82,52.78,52.8,45193.0,46.46,46.4688,46.4336,46.4512,45193.0
2019-05-31 11:10:00,52.8,52.83,52.79,52.82,21425.0,46.4512,46.4776,46.4424,46.4688,21425.0
2019-05-31 11:15:00,52.82,52.9,52.82,52.89,32084.0,46.4688,46.5392,46.4688,46.5304,32084.0
2019-05-31 11:20:00,52.89,52.93,52.87,52.91,36118.0,46.5304,46.5656,46.5128,46.548,36118.0
2019-05-31 11:25:00,52.91,52.97,52.9,52.96,55323.0,46.548,46.6008,46.5392,46.592,55323.0
2019-05-31 11:30:00,52.95,52.97,52.94,52.96,74246.0,46.5832,46.6008,46.5744,46.592,74246.0
2019-05-31 11:35:00,52.96,52.98,52.92,52.94,85539.0,46.592,46.6096,46.5568,46.5744,85539.0
2019-05-31 11:40:00,52.95,52.96,52.93,52.93,23349.0,46.5832,46.592,46.5656,46.5656,23349.0
2019-05-31 11:45:00,52.93,52.95,52.91,52.93,18838.0,46.5656,46.5832,46.548,46.5656,18838.0
2019-05-31 11:50:00,52.94,52.95,52.91,52.91,33591.0,46.5744,46.5832,46.548,46.548,33591.0
2019-05-31 11:55:00,52.89,52.94,52.88,52.93,46656.0,46.5304,46.5744,46.5216,46.5656,46656.0
2019-05-31 12:00:00,52.93,52.93,52.89,52.92,36672.0,46.5656,46.5656,46.5304,46.5568,36672.0
2019-05-31 12:05:00,52.93,52.95,52.91,52.92,32342.0,46.5656,46.5832,46.548,46.5568,32342.0
2019-05-31 12:10:00,52.91,52.93,52.9,52.92,21777.0,46.548,46.5656,46.5392,46.5568,21777.0
2019-05-31 12:15:00,52.93,52.94,52.91,52.93,13265.0,46.5656,46.5744,46.548,46.5656,13265.0
2019-05-31 12:20:00,52.93,52.94,52.89,52.9,12596.0,46.5656,46.5744,46.5304,46.5392,12596.0
2019-05-31 12:25:00,52.9,52.9,52.85,52.87,9086.0,46.5392,46.5392,46.4952,46.5128,9086.0
2019-05-31 12:30:00,52.87,52.88,52.85,52.86,50861.0,46.5128,46.5216,46.4952,46.504,50861.0
2019-05-31 12:35:00,52.86,52.87,52.81,52.82,53140.0,46.504,46.5128,46.46,46.4688,53140.0
2019-05-31 12:40:00,52.82,52.85,52.81,52.84,59139.0,46.4688,46.4952,46.46,46.4864,59139.0
2019-05-31 12:45:00,52.84,52.87,52.84,52.85,14417.0,46.4864,46.5128,46.4864,46.4952,14417.0
2019-05-31 12:50:00,52.85,52.86,52.84,52.84,13067.0,46.4952,46.504,46.4864,46.4864,13067.0
2019-05-31 12:55:00,52.83,52.85,52.79,52.83,46353.0,46.4776,46.4952,46.4424,46.4776,46353.0
2019-05-31 13:00:00,52.83,52.84,52.81,52.83,50331.0,46.4776,46.4864,46.46,46.4776,50331.0
2019-05-31 13:05:00,52.83,52.87,52.82,52.87,22789.0,46.4776,46.5128,46.4688,46.5128,22789.0
2019-05-31 13:10:00,52.86,52.91,52.86,52.88,33671.0,46.504,46.548,46.504,46.5216,33671.0
2019-05-31 13:15:00,52.88,52.88,52.85,52.86,28161.0,46.5216,46.5216,46.4952,46.504,28161.0
2019-05-31 13:20:00,52.86,52.89,52.85,52.86,122825.0,46.504,46.5304,46.4952,46.504,122825.0
2019-05-31 13:25:00,52.86,52.88,52.85,52.87,106057.0,46.504,46.5216,46.4952,46.5128,106057.0
2019-05-31 13:30:00,52.87,52.92,52.86,52.92,43223.0,46.5128,46.5568,46.504,46.5568,43223.0
2019-05-31 13:35:00,52.93,52.93,52.89,52.9,28461.0,46.5656,46.5656,46.5304,46.5392,28461.0
2019-05-31 13:40:00,52.9,52.94,52.9,52.91,43526.0,46.5392,46.5744,46.5392,46.548,43526.0
2019-05-31 13:45:00,52.91,52.94,52.91,52.93,37211.0,46.548,46.5744,46.548,46.5656,37211.0
2019-05-31 13:50:00,52.93,52.93,52.87,52.9,56692.0,46.5656,46.5656,46.5128,46.5392,56692.0
2019-05-31 13:55:00,52.91,52.92,52.89,52.9,35776.0,46.548,46.5568,46.5304,46.5392,35776.0
2019-05-31 14:00:00,52.9,52.92,52.83,52.84,44239.0,46.5392,46.5568,46.4776,46.4864,44239.0
2019-05-31 14:05:00,52.83,52.87,52.83,52.86,29980.0,46.4776,46.5128,46.4776,46.504,29980.0
2019-05-31 14:10:00,52.86,52.88,52.82,52.82,41192.0,46.504,46.5216,46.4688,46.4688,41192.0
2019-05-31 14:15:00,52.83,52.84,52.8,52.8,63740.0,46.4776,46.4864,46.4512,46.4512,63740.0
2019-05-31 14:20:00,52.8,52.82,52.78,52.81,38067.0,46.4512,46.4688,46.4336,46.46,38067.0
2019-05-31 14:25:00,52.81,52.81,52.78,52.8,29361.0,46.46,46.46,46.4336,46.4512,29361.0
2019-05-31 14:30:00,52.8,52.8,52.76,52.77,69315.0,46.4512,46.4512,46.416,46.4248,69315.0
2019-05-31 14:35:00,52.76,52.78,52.72,52.74,89411.0,46.416,46.4336,46.3808,46.3984,89411.0
2019-05-31 14:40:00,52.74,52.86,52.73,52.86,84838.0,46.3984,46.504,46.3896,46.504,84838.0
2019-05-31 14:45:00,52.85,52.92,52.85,52.87,40250.0,46.4952,46.5568,46.4952,46.5128,40250.0
2019-05-31 14:50:00,52.88,52.93,52.87,52.91,84704.0,46.5216,46.5656,46.5128,46.548,84704.0
2019-05-31 14:55:00,52.9,52.91,52.88,52.88,14914.0,46.5392,46.548,46.5216,46.5216,14914.0
2019-05-31 15:00:00,52.88,52.88,52.81,52.82,30854.0,46.5216,46.5216,46.46,46.4688,30854.0
2019-05-31 15:05:00,52.82,52.85,52.81,52.84,35679.0,46.4688,46.4952,46.46,46.4864,35679.0
2019-05-31 15:10:00,52.83,52.86,52.82,52.85,32291.0,46.4776,46.504,46.4688,46.4952,32291.0
2019-05-31 15:15:00,52.86,52.86,52.8,52.81,72350.0,46.504,46.504,46.4512,46.46,72350.0
2019-05-31 15:20:00,52.81,52.83,52.75,52.77,73505.0,46.46,46.4776,46.4072,46.4248,73505.0
2019-05-31 15:25:00,52.76,52.78,52.72,52.78,94819.0,46.416,46.4336,46.3808,46.4336,94819.0
2019-05-31 15:30:00,52.77,52.84,52.75,52.8,95248.0,46.4248,46.4864,46.4072,46.4512,95248.0
2019-05-31 15:35:00,52.8,52.8,52.74,52.77,139743.0,46.4512,46.4512,46.3984,46.4248,139743.0
2019-05-31 15:40:00,52.77,52.78,52.74,52.77,77026.0,46.4248,46.4336,46.3984,46.4248,77026.0
2019-05-31 15:45:00,52.76,52.8,52.75,52.77,103695.0,46.416,46.4512,46.4072,46.4248,103695.0
2019-05-31 15:50:00,52.77,52.78,52.73,52.73,117262.0,46.4248,46.4336,46.3896,46.3896,117262.0
2019-05-31 15:55:00,52.73,52.78,52.71,52.76,509748.0,46.3896,46.4336,46.372,46.416,509748.0
2019-06-03 09:30:00,52.9,53.1,52.75,53.09,181105.0,46.5392,46.7151,46.4072,46.7063,181105.0
2019-06-03 09:35:00,53.09,53.11,52.95,52.95,274913.0,46.7063,46.7239,46.5832,46.5832,274913.0
2019-06-03 09:40:00,52.96,53.19,52.96,53.17,125308.0,46.592,46.7943,46.592,46.7767,125308.0
2019-06-03 09:45:00,53.17,53.2,53.08,53.15,194381.0,46.7767,46.8031,46.6975,46.7591,194381.0
2019-06-03 09:50:00,53.16,53.26,53.15,53.17,85056.0,46.7679,46.8559,46.7591,46.7767,85056.0
2019-06-03 09:55:00,53.17,53.21,53.12,53.19,86984.0,46.7767,46.8119,46.7327,46.7943,86984.0
2019-06-03 10:00:00,53.19,53.24,53.12,53.23,247513.0,46.7943,46.8383,46.7327,46.8295,247513.0
2019-06-03 10:05:00,53.23,53.42,53.21,53.36,272371.0,46.8295,46.9967,46.8119,46.9439,272371.0
2019-06-03 10:10:00,53.35,53.37,53.28,53.35,86837.0,46.9351,46.9527,46.8735,46.9351,86837.0
2019-06-03 10:15:00,53.35,53.49,53.31,53.49,85944.0,46.9351,47.0582,46.8999,47.0582,85944.0
2019-06-03 10:20:00,53.49,53.55,53.47,53.55,64262.0,47.0582,47.111,47.0406,47.111,64262.0
2019-06-03 10:25:00,53.55,53.65,53.55,53.65,137330.0,47.111,47.199,47.111,47.199,137330.0
2019-06-03 10:30:00,53.65,53.75,53.65,53.74,115575.0,47.199,47.287,47.199,47.2782,115575.0
2019-06-03 10:35:00,53.74,53.81,53.7,53.79,114725.0,47.2782,47.3398,47.243,47.3222,114725.0
2019-06-03 10:40:00,53.79,53.83,53.74,53.83,45399.0,47.3222,47.3574,47.2782,47.3574,45399.0
2019-06-03 10:45:00,53.83,53.87,53.8,53.8,45522.0,47.3574,47.3925,47.331,47.331,45522.0
2019-06-03 10:50:00,53.8,53.83,53.79,53.79,46614.0,47.331,47.3574,47.3222,47.3222,46614.0
2019-06-03 10:55:00,53.79,53.88,53.79,53.86,57470.0,47.3222,47.4013,47.3222,47.3837,57470.0
2019-06-03 11:00:00,53.85,53.88,53.79,53.88,40280.0,47.375,47.4013,47.3222,47.4013,40280.0
2019-06-03 11:05:00,53.88,53.88,53.76,53.79,21255.0,47.4013,47.4013,47.2958,47.3222,21255.0
2019-06-03 11:10:00,53.79,53.79,53.7,53.72,33211.0,47.3222,47.3222,47.243,47.2606,33211.0
2019-06-03 11:15:00,53.71,53.72,53.63,53.64,30823.0,47.2518,47.2606,47.1814,47.1902,30823.0
2019-06-03 11:20:00,53.63,53.64,53.58,53.58,35959.0,47.1814,47.1902,47.1374,47.1374,35959.0
2019-06-03 11:25:00,53.58,53.66,53.57,53.66,34305.0,47.1374,47.2078,47.1286,47.2078,34305.0
2019-06-03 11:30:00,53.66,53.71,53.66,53.69,33467.0,47.2078,47.2518,47.2078,47.2342,33467.0
2019-06-03 11:35:00,53.69,53.73,53.65,53.73,23114.0,47.2342,47.2694,47.199,47.2694,23114.0
2019-06-03 11:40:00,53.72,53.76,53.65,53.73,35221.0,47.2606,47.2958,47.199,47.2694,35221.0
2019-06-03 11:45:00,53.74,53.79,53.73,53.74,47116.0,47.2782,47.3222,47.2694,47.2782,47116.0
2019-06-03 11:50:00,53.74,53.77,53.74,53.75,67531.0,47.2782,47.3046,47.2782,47.287,67531.0
2019-06-03 11:55:00,53.75,53.76,53.72,53.73,24803.0,47.287,47.2958,47.2606,47.2694,24803.0
2019-06-03 12:00:00,53.72,53.77,53.71,53.72,45443.0,47.2606,47.3046,47.2518,47.2606,45443.0
2019-06-03 12:05:00,53.71,53.72,53.67,53.7,47010.0,47.2518,47.2606,47.2166,47.243,47010.0
2019-06-03 12:10:00,53.71,53.73,53.66,53.68,28194.0,47.2518,47.2694,47.2078,47.2254,28194.0
2019-06-03 12:15:00,53.67,53.69,53.65,53.67,51455.0,47.2166,47.2342,47.199,47.2166,51455.0
2019-06-03 12:20:00,53.66,53.68,53.64,53.67,69108.0,47.2078,47.2254,47.1902,47.2166,69108.0
2019-06-03 12:25:00,53.68,53.7,53.61,53.62,50332.0,47.2254,47.243,47.1638,47.1726,50332.0
2019-06-03 12:30:00,53.62,53.68,53.6,53.6,31294.0,47.1726,47.2254,47.155,47.155,31294.0
2019-06-03 12:35:00,53.61,53.7,53.61,53.69,57505.0,47.1638,47.243,47.1638,47.2342,57505.0
2019-06-03 12:40:00,53.69,53.71,53.67,53.68,47156.0,47.2342,47.2518,47.2166,47.2254,47156.0
2019-06-03 12:45:00,53.68,53.7,53.64,53.68,107364.0,47.2254,47.243,47.1902,47.2254,107364.0
2019-06-03 12:50:00,53.68,53.68,53.62,53.62,36844.0,47.2254,47.2254,47.1726,47.1726,36844.0
2019-06-03 12:55:00,53.63,53.67,53.62,53.62,14496.0,47.1814,47.2166,47.1726,47.1726,14496.0
2019-06-03 13:00:00,53.62,53.63,53.55,53.62,40489.0,47.1726,47.1814,47.111,47.1726,40489.0
2019-06-03 13:05:00,53.63,53.67,53.61,53.67,13026.0,47.1814,47.2166,47.1638,47.2166,13026.0
2019-06-03 13:10:00,53.68,53.73,53.68,53.72,37326.0,47.2254,47.2694,47.2254,47.2606,37326.0
2019-06-03 13:15:00,53.72,53.75,53.71,53.72,37733.0,47.2606,47.287,47.2518,47.2606,37733.0
2019-06-03 13:20:00,53.73,53.77,53.72,53.77,60436.0,47.2694,47.3046,47.2606,47.3046,60436.0
2019-06-03 13:25:00,53.77,54.0,53.77,53.86,377867.0,47.3046,47.5069,47.3046,47.3837,377867.0
2019-06-03 13:30:00,53.86,53.86,53.73,53.79,315959.0,47.3837,47.3837,47.2694,47.3222,315959.0
2019-06-03 13:35:00,53.79,53.82,53.76,53.76,145433.0,47.3222,47.3486,47.2958,47.2958,145433.0
2019-06-03 13:40:00,53.75,53.89,53.74,53.87,97949.0,47.287,47.4101,47.2782,47.3925,97949.0
2019-06-03 13:45:00,53.87,53.94,53.86,53.92,57611.0,47.3925,47.4541,47.3837,47.4365,57611.0
2019-06-03 13:50:00,53.91,53.98,53.89,53.96,60516.0,47.4277,47.4893,47.4101,47.4717,60516.0
2019-06-03 13:55:00,53.97,54.1,53.94,54.06,110438.0,47.4805,47.5949,47.4541,47.5597,110438.0
2019-06-03 14:00:00,54.07,54.11,54.03,54.07,58470.0,47.5685,47.6037,47.5333,47.5685,58470.0
2019-06-03 14:05:00,54.07,54.14,54.06,54.14,56058.0,47.5685,47.6301,47.5597,47.6301,56058.0
2019-06-03 14:10:00,54.14,54.15,54.08,54.11,86148.0,47.6301,47.6389,47.5773,47.6037,86148.0
2019-06-03 14:15:00,54.11,54.11,54.04,54.07,150106.0,47.6037,47.6037,47.5421,47.5685,150106.0
2019-06-03 14:20:00,54.07,54.16,54.07,54.08,97783.0,47.5685,47.6477,47.5685,47.5773,97783.0
2019-06-03 14:25:00,54.08,54.14,54.06,54.12,89303.0,47.5773,47.6301,47.5597,47.6125,89303.0
2019-06-03 14:30:00,54.12,54.15,54.05,54.06,182921.0,47.6125,47.6389,47.5509,47.5597,182921.0
2019-06-03 14:35:00,54.07,54.07,54.0,54.03,120176.0,47.5685,47.5685,47.5069,47.5333,120176.0
2019-06-03 14:40:00,54.02,54.05,53.99,54.04,111899.0,47.5245,47.5509,47.4981,47.5421,111899.0
2019-06-03 14:45:00,54.04,54.07,54.01,54.02,105132.0,47.5421,47.5685,47.5157,47.5245,105132.0
2019-06-03 14:50:00,54.02,54.03,53.96,53.97,197795.0,47.5245,47.5333,47.4717,47.4805,197795.0
2019-06-03 14:55:00,53.98,54.0,53.96,53.99,172377.0,47.4893,47.5069,47.4717,47.4981,172377.0
2019-06-03 15:00:00,53.99,54.0,53.9,53.91,245142.0,47.4981,47.5069,47.4189,47.4277,245142.0
2019-06-03 15:05:00,53.9,53.98,53.9,53.96,134048.0,47.4189,47.4893,47.4189,47.4717,134048.0
2019-06-03 15:10:00,53.96,54.07,53.94,54.06,156963.0,47.4717,47.5685,47.4541,47.5597,156963.0
2019-06-03 15:15:00,54.06,54.13,54.02,54.07,211832.0,47.5597,47.6213,47.5245,47.5685,211832.0
2019-06-03 15:20:00,54.07,54.18,54.06,54.12,182823.0,47.5685,47.6653,47.5597,47.6125,182823.0
2019-06-03 15:25:00,54.12,54.13,53.99,54.04,263086.0,47.6125,47.6213,47.4981,47.5421,263086.0
2019-06-03 15:30:00,54.04,54.04,53.9,53.98,357649.0,47.5421,47.5421,47.4189,47.4893,357649.0
2019-06-03 15:35:00,53.99,54.05,53.97,54.0,194958.0,47.4981,47.5509,47.4805,47.5069,194958.0
2019-06-03 15:40:00,54.01,54.08,54.0,54.04,310417.0,47.5157,47.5773,47.5069,47.5421,310417.0
2019-06-03 15:45:00,54.04,54.06,53.93,53.98,335504.0,47.5421,47.5597,47.4453,47.4893,335504.0
2019-06-03 15:50:00,53.98,54.13,53.98,54.13,534775.0,47.4893,47.6213,47.4893,47.6213,534775.0
2019-06-03 15:55:00,54.13,54.43,54.12,54.42,1330465.0,47.6213,47.8852,47.6125,47.8764,1330465.0
2019-06-04 09:30:00,55.0,55.17,54.98,55.13,468917.0,48.3867,48.5362,48.3691,48.501,468917.0
2019-06-04 09:35:00,55.14,55.17,54.76,54.82,274629.0,48.5098,48.5362,48.1755,48.2283,274629.0
2019-06-04 09:40:00,54.83,54.93,54.82,54.9,331741.0,48.2371,48.3251,48.2283,48.2987,331741.0
2019-06-04 09:45:00,54.9,54.91,54.77,54.77,164932.0,48.2987,48.3075,48.1843,48.1843,164932.0
2019-06-04 09:50:00,54.78,54.79,54.68,54.79,170371.0,48.1931,48.2019,48.1051,48.2019,170371.0
2019-06-04 09:55:00,54.79,54.95,54.79,54.92,156846.0,48.2019,48.3427,48.2019,48.3163,156846.0
2019-06-04 10:00:00,54.91,54.96,54.89,54.93,169852.0,48.3075,48.3515,48.2899,48.3251,169852.0
2019-06-04 10:05:00,54.93,54.96,54.79,54.83,99752.0,48.3251,48.3515,48.2019,48.2371,99752.0
2019-06-04 10:10:00,54.83,54.93,54.82,54.93,111340.0,48.2371,48.3251,48.2283,48.3251,111340.0
2019-06-04 10:15:00,54.94,55.01,54.89,54.91,223993.0,48.3339,48.3955,48.2899,48.3075,223993.0
2019-06-04 10:20:00,54.91,55.06,54.89,55.03,448124.0,48.3075,48.4395,48.2899,48.4131,448124.0
2019-06-04 10:25:00,55.03,55.14,55.02,55.09,272640.0,48.4131,48.5098,48.4043,48.4659,272640.0
2019-06-04 10:30:00,55.1,55.2,55.08,55.14,510499.0,48.4746,48.5626,48.4571,48.5098,510499.0
2019-06-04 10:35:00,55.14,55.16,55.07,55.08,180749.0,48.5098,48.5274,48.4483,48.4571,180749.0
2019-06-04 10:40:00,55.09,55.09,55.03,55.04,256214.0,48.4659,48.4659,48.4131,48.4219,256214.0
2019-06-04 10:45:00,55.04,55.05,54.91,54.99,391287.0,48.4219,48.4307,48.3075,48.3779,391287.0
2019-06-04 10:50:00,54.99,55.11,54.99,55.07,123820.0,48.3779,48.4834,48.3779,48.4483,123820.0
2019-06-04 10:55:00,55.07,55.14,55.04,55.13,154773.0,48.4483,48.5098,48.4219,48.501,154773.0
2019-06-04 11:00:00,55.12,55.19,55.08,55.19,106732.0,48.4922,48.5538,48.4571,48.5538,106732.0
2019-06-04 11:05:00,55.19,55.24,55.16,55.22,226565.0,48.5538,48.5978,48.5274,48.5802,226565.0
2019-06-04 11:10:00,55.23,55.26,55.2,55.25,132303.0,48.589,48.6154,48.5626,48.6066,132303.0
2019-06-04 11:15:00,55.26,55.28,55.2,55.27,202155.0,48.6154,48.633,48.5626,48.6242,202155.0
2019-06-04 11:20:00,55.28,55.35,55.23,55.32,117674.0,48.633,48.6946,48.589,48.6682,117674.0
2019-06-04 11:25:00,55.32,55.33,55.29,55.31,62525.0,48.6682,48.677,48.6418,48.6594,62525.0
2019-06-04 11:30:00,55.31,55.37,55.31,55.36,168347.0,48.6594,48.7122,48.6594,48.7034,168347.0
2019-06-04 11:35:00,55.36,55.4,55.33,55.39,193181.0,48.7034,48.7386,48.677,48.7298,193181.0
2019-06-04 11:40:00,55.39,55.42,55.38,55.39,116352.0,48.7298,48.7562,48.721,48.7298,116352.0
2019-06-04 11:45:00,55.39,55.44,55.38,55.43,127982.0,48.7298,48.7738,48.721,48.765,127982.0
2019-06-04 11:50:00,55.43,55.44,55.38,55.4,171426.0,48.765,48.7738,48.721,48.7386,171426.0
2019-06-04 11:55:00,55.4,55.41,55.37,55.4,48380.0,48.7386,48.7474,48.7122,48.7386,48380.0
2019-06-04 12:00:00,55.41,55.42,55.3,55.3,64503.0,48.7474,48.7562,48.6506,48.6506,64503.0
2019-06-04 12:05:00,55.3,55.39,55.28,55.39,82164.0,48.6506,48.7298,48.633,48.7298,82164.0
2019-06-04 12:10:00,55.39,55.39,55.34,55.36,88019.0,48.7298,48.7298,48.6858,48.7034,88019.0
2019-06-04 12:15:00,55.36,55.37,55.32,55.34,100769.0,48.7034,48.7122,48.6682,48.6858,100769.0
2019-06-04 12:20:00,55.35,55.36,55.32,55.33,43695.0,48.6946,48.7034,48.6682,48.677,43695.0
2019-06-04 12:25:00,55.33,55.36,55.31,55.33,60560.0,48.677,48.7034,48.6594,48.677,60560.0
2019-06-04 12:30:00,55.34,55.35,55.27,55.29,55520.0,48.6858,48.6946,48.6242,48.6418,55520.0
2019-06-04 12:35:00,55.29,55.32,55.29,55.32,30131.0,48.6418,48.6682,48.6418,48.6682,30131.0
2019-06-04 12:40:00,55.32,55.35,55.29,55.34,86202.0,48.6682,48.6946,48.6418,48.6858,86202.0
2019-06-04 12:45:00,55.34,55.42,55.33,55.41,73908.0,48.6858,48.7562,48.677,48.7474,73908.0
2019-06-04 12:50:00,55.41,55.47,55.4,55.44,167542.0,48.7474,48.8002,48.7386,48.7738,167542.0
2019-06-04 12:55:00,55.45,55.47,55.39,55.39,57100.0,48.7826,48.8002,48.7298,48.7298,57100.0
2019-06-04 13:00:00,55.4,55.41,55.37,55.38,60757.0,48.7386,48.7474,48.7122,48.721,60757.0
2019-06-04 13:05:00,55.38,55.39,55.34,55.37,102039.0,48.721,48.7298,48.6858,48.7122,102039.0
2019-06-04 13:10:00,55.37,55.38,55.34,55.38,49750.0,48.7122,48.721,48.6858,48.721,49750.0
2019-06-04 13:15:00,55.38,55.39,55.33,55.33,128149.0,48.721,48.7298,48.677,48.677,128149.0
2019-06-04 13:20:00,55.34,55.4,55.32,55.38,112831.0,48.6858,48.7386,48.6682,48.721,112831.0
2019-06-04 13:25:00,55.38,55.38,55.33,55.36,50820.0,48.721,48.721,48.677,48.7034,50820.0
2019-06-04 13:30:00,55.37,55.38,55.35,55.35,277698.0,48.7122,48.721,48.6946,48.6946,277698.0
2019-06-04 13:35:00,55.36,55.36,55.3,55.3,89465.0,48.7034,48.7034,48.6506,48.6506,89465.0
2019-06-04 13:40:00,55.3,55.35,55.3,55.34,72442.0,48.6506,48.6946,48.6506,48.6858,72442.0
2019-06-04 13:45:00,55.34,55.35,55.32,55.35,58432.0,48.6858,48.6946,48.6682,48.6946,58432.0
2019-06-04 13:50:00,55.35,55.37,55.34,55.36,53075.0,48.6946,48.7122,48.6858,48.7034,53075.0
2019-06-04 13:55:00,55.36,55.45,55.35,55.45,47684.0,48.7034,48.7826,48.6946,48.7826,47684.0
2019-06-04 14:00:00,55.45,55.46,55.41,55.45,201582.0,48.7826,48.7914,48.7474,48.7826,201582.0
2019-06-04 14:05:00,55.44,55.49,55.44,55.49,150521.0,48.7738,48.8178,48.7738,48.8178,150521.0
2019-06-04 14:10:00,55.49,55.51,55.48,55.5,227665.0,48.8178,48.8353,48.809,48.8266,227665.0
2019-06-04 14:15:00,55.5,55.52,55.49,55.5,124385.0,48.8266,48.8441,48.8178,48.8266,124385.0
2019-06-04 14:20:00,55.5,55.52,55.49,55.52,287271.0,48.8266,48.8441,48.8178,48.8441,287271.0
2019-06-04 14:25:00,55.52,55.6,55.52,55.6,415058.0,48.8441,48.9145,48.8441,48.9145,415058.0
2019-06-04 14:30:00,55.6,55.62,55.56,55.62,248974.0,48.9145,48.9321,48.8793,48.9321,248974.0
2019-06-04 14:35:00,55.62,55.65,55.6,55.64,104707.0,48.9321,48.9585,48.9145,48.9497,104707.0
2019-06-04 14:40:00,55.64,55.72,55.63,55.72,85954.0,48.9497,49.0201,48.9409,49.0201,85954.0
2019-06-04 14:45:00,55.72,55.74,55.69,55.71,211519.0,49.0201,49.0377,48.9937,49.0113,211519.0
2019-06-04 14:50:00,55.7,55.71,55.6,55.63,133362.0,49.0025,49.0113,48.9145,48.9409,133362.0
2019-06-04 14:55:00,55.64,55.65,55.62,55.63,157045.0,48.9497,48.9585,48.9321,48.9409,157045.0
2019-06-04 15:00:00,55.63,55.71,55.63,55.71,132015.0,48.9409,49.0113,48.9409,49.0113,132015.0
2019-06-04 15:05:00,55.71,55.75,55.7,55.75,193311.0,49.0113,49.0465,49.0025,49.0465,193311.0
2019-06-04 15:10:00,55.74,55.81,55.74,55.79,212812.0,49.0377,49.0993,49.0377,49.0817,212812.0
2019-06-04 15:15:00,55.78,55.83,55.78,55.8,190936.0,49.0729,49.1169,49.0729,49.0905,190936.0
2019-06-04 15:20:00,55.81,55.83,55.78,55.8,141033.0,49.0993,49.1169,49.0729,49.0905,141033.0
2019-06-04 15:25:00,55.81,55.88,55.8,55.88,423864.0,49.0993,49.1609,49.0905,49.1609,423864.0
2019-06-04 15:30:00,55.88,55.89,55.81,55.84,256644.0,49.1609,49.1697,49.0993,49.1257,256644.0
2019-06-04 15:35:00,55.84,55.85,55.8,55.82,232726.0,49.1257,49.1345,49.0905,49.1081,232726.0
2019-06-04 15:40:00,55.82,55.82,55.75,55.75,427936.0,49.1081,49.1081,49.0465,49.0465,427936.0
2019-06-04 15:45:00,55.76,55.79,55.75,55.79,382902.0,49.0553,49.0817,49.0465,49.0817,382902.0
2019-06-04 15:50:00,55.78,55.84,55.78,55.82,438772.0,49.0729,49.1257,49.0729,49.1081,438772.0
2019-06-04 15:55:00,55.81,56.05,55.8,56.01,1655775.0,49.0993,49.3104,49.0905,49.2752,1655775.0
2019-06-05 09:30:00,56.29,56.38,56.06,56.09,166525.0,49.5216,49.6007,49.3192,49.3456,166525.0
2019-06-05 09:35:00,56.09,56.1,55.8,55.85,155199.0,49.3456,49.3544,49.0905,49.1345,155199.0
2019-06-05 09:40:00,55.85,55.85,55.69,55.72,212723.0,49.1345,49.1345,48.9937,49.0201,212723.0
2019-06-05 09:45:00,55.73,55.74,55.51,55.53,153053.0,49.0289,49.0377,48.8353,48.8529,153053.0
2019-06-05 09:50:00,55.53,55.69,55.51,55.69,114716.0,48.8529,48.9937,48.8353,48.9937,114716.0
2019-06-05 09:55:00,55.69,55.85,55.69,55.85,76525.0,48.9937,49.1345,48.9937,49.1345,76525.0
2019-06-05 10:00:00,55.85,55.92,55.79,55.81,83993.0,49.1345,49.196,49.0817,49.0993,83993.0
2019-06-05 10:05:00,55.82,55.84,55.75,55.82,355214.0,49.1081,49.1257,49.0465,49.1081,355214.0
2019-06-05 10:10:00,55.82,55.88,55.77,55.87,76595.0,49.1081,49.1609,49.0641,49.1521,76595.0
2019-06-05 10:15:00,55.87,55.88,55.81,55.87,104522.0,49.1521,49.1609,49.0993,49.1521,104522.0
2019-06-05 10:20:00,55.86,55.91,55.82,55.87,84516.0,49.1433,49.1873,49.1081,49.1521,84516.0
2019-06-05 10:25:00,55.87,55.93,55.84,55.85,55679.0,49.1521,49.2048,49.1257,49.1345,55679.0
2019-06-05 10:30:00,55.85,55.85,55.75,55.81,209488.0,49.1345,49.1345,49.0465,49.0993,209488.0
2019-06-05 10:35:00,55.82,55.87,55.8,55.83,75628.0,49.1081,49.1521,49.0905,49.1169,75628.0
2019-06-05 10:40:00,55.83,55.89,55.77,55.78,49677.0,49.1169,49.1697,49.0641,49.0729,49677.0
2019-06-05 10:45:00,55.77,55.78,55.65,55.65,215077.0,49.0641,49.0729,48.9585,48.9585,215077.0
2019-06-05 10:50:00,55.65,55.72,55.62,55.7,112860.0,48.9585,49.0201,48.9321,49.0025,112860.0
2019-06-05 10:55:00,55.7,55.74,55.65,55.74,76953.0,49.0025,49.0377,48.9585,49.0377,76953.0
2019-06-05 11:00:00,55.75,55.85,55.73,55.85,58099.0,49.0465,49.1345,49.0289,49.1345,58099.0
2019-06-05 11:05:00,55.85,55.87,55.82,55.83,98429.0,49.1345,49.1521,49.1081,49.1169,98429.0
2019-06-05 11:10:00,55.83,55.89,55.81,55.84,50450.0,49.1169,49.1697,49.0993,49.1257,50450.0
2019-06-05 11:15:00,55.84,55.86,55.75,55.8,46478.0,49.1257,49.1433,49.0465,49.0905,46478.0
2019-06-05 11:20:00,55.81,55.9,55.79,55.89,77303.0,49.0993,49.1785,49.0817,49.1697,77303.0
2019-06-05 11:25:00,55.88,55.89,55.79,55.85,77631.0,49.1609,49.1697,49.0817,49.1345,77631.0
2019-06-05 11:30:00,55.84,55.89,55.84,55.86,64430.0,49.1257,49.1697,49.1257,49.1433,64430.0
2019-06-05 11:35:00,55.85,55.87,55.83,55.86,64017.0,49.1345,49.1521,49.1169,49.1433,64017.0
2019-06-05 11:40:00,55.85,55.87,55.83,55.85,112368.0,49.1345,49.1521,49.1169,49.1345,112368.0
2019-06-05 11:45:00,55.85,55.92,55.84,55.9,121988.0,49.1345,49.196,49.1257,49.1785,121988.0
2019-06-05 11:50:00,55.9,55.97,55.87,55.92,189782.0,49.1785,49.24,49.1521,49.196,189782.0
2019-06-05 11:55:00,55.92,56.0,55.91,55.99,145903.0,49.196,49.2664,49.1873,49.2576,145903.0
2019-06-05 12:00:00,55.99,56.03,55.99,56.02,216625.0,49.2576,49.2928,49.2576,49.284,216625.0
2019-06-05 12:05:00,56.03,56.04,55.97,56.0,174832.0,49.2928,49.3016,49.24,49.2664,174832.0
2019-06-05 12:10:00,56.0,56.01,55.94,55.96,188830.0,49.2664,49.2752,49.2136,49.2312,188830.0
2019-06-05 12:15:00,55.97,56.0,55.96,55.97,65403.0,49.24,49.2664,49.2312,49.24,65403.0
2019-06-05 12:20:00,55.97,56.02,55.96,55.99,56887.0,49.24,49.284,49.2312,49.2576,56887.0
2019-06-05 12:25:00,55.99,56.09,55.99,56.08,66680.0,49.2576,49.3456,49.2576,49.3368,66680.0
2019-06-05 12:30:00,56.07,56.08,55.98,56.0,220982.0,49.328,49.3368,49.2488,49.2664,220982.0
2019-06-05 12:35:00,56.0,56.03,55.98,55.98,88356.0,49.2664,49.2928,49.2488,49.2488,88356.0
2019-06-05 12:40:00,55.99,56.03,55.97,56.02,57590.0,49.2576,49.2928,49.24,49.284,57590.0
2019-06-05 12:45:00,56.03,56.05,56.0,56.01,56324.0,49.2928,49.3104,49.2664,49.2752,56324.0
2019-06-05 12:50:00,56.02,56.07,56.01,56.06,56705.0,49.284,49.328,49.2752,49.3192,56705.0
2019-06-05 12:55:00,56.06,56.1,56.05,56.07,47874.0,49.3192,49.3544,49.3104,49.328,47874.0
2019-06-05 13:00:00,56.08,56.16,56.08,56.14,157707.0,49.3368,49.4072,49.3368,49.3896,157707.0
2019-06-05 13:05:00,56.15,56.18,56.15,56.15,67628.0,49.3984,49.4248,49.3984,49.3984,67628.0
2019-06-05 13:10:00,56.15,56.15,56.09,56.1,44075.0,49.3984,49.3984,49.3456,49.3544,44075.0
2019-06-05 13:15:00,56.1,56.17,56.09,56.16,27164.0,49.3544,49.416,49.3456,49.4072,27164.0
2019-06-05 13:20:00,56.16,56.17,56.12,56.13,38714.0,49.4072,49.416,49.372,49.3808,38714.0
2019-06-05 13:25:00,56.14,56.14,56.08,56.11,59238.0,49.3896,49.3896,49.3368,49.3632,59238.0
2019-06-05 13:30:00,56.12,56.12,56.06,56.09,35218.0,49.372,49.372,49.3192,49.3456,35218.0
2019-06-05 13:35:00,56.08,56.12,56.06,56.11,22953.0,49.3368,49.372,49.3192,49.3632,22953.0
2019-06-05 13:40:00,56.1,56.1,56.07,56.08,17293.0,49.3544,49.3544,49.328,49.3368,17293.0
2019-06-05 13:45:00,56.08,56.11,56.05,56.05,34439.0,49.3368,49.3632,49.3104,49.3104,34439.0
2019-06-05 13:50:00,56.05,56.05,56.03,56.03,53709.0,49.3104,49.3104,49.2928,49.2928,53709.0
2019-06-05 13:55:00,56.03,56.06,56.02,56.05,32475.0,49.2928,49.3192,49.284,49.3104,32475.0
2019-06-05 14:00:00,56.05,56.05,55.96,56.0,63462.0,49.3104,49.3104,49.2312,49.2664,63462.0
2019-06-05 14:05:00,56.0,56.03,55.99,56.01,33243.0,49.2664,49.2928,49.2576,49.2752,33243.0
2019-06-05 14:10:00,56.01,56.02,55.98,55.98,22382.0,49.2752,49.284,49.2488,49.2488,22382.0
2019-06-05 14:15:00,55.97,56.0,55.95,55.98,54175.0,49.24,49.2664,49.2224,49.2488,54175.0
2019-06-05 14:20:00,55.99,56.04,55.96,56.04,20204.0,49.2576,49.3016,49.2312,49.3016,20204.0
2019-06-05 14:25:00,56.04,56.04,55.99,56.0,31884.0,49.3016,49.3016,49.2576,49.2664,31884.0
2019-06-05 14:30:00,56.0,56.02,55.99,56.0,24595.0,49.2664,49.284,49.2576,49.2664,24595.0
2019-06-05 14:35:00,56.0,56.05,56.0,56.03,26894.0,49.2664,49.3104,49.2664,49.2928,26894.0
2019-06-05 14:40:00,56.03,56.07,56.03,56.07,43400.0,49.2928,49.328,49.2928,49.328,43400.0
2019-06-05 14:45:00,56.07,56.09,56.05,56.05,23901.0,49.328,49.3456,49.3104,49.3104,23901.0
2019-06-05 14:50:00,56.05,56.06,56.02,56.06,34233.0,49.3104,49.3192,49.284,49.3192,34233.0
2019-06-05 14:55:00,56.06,56.09,56.04,56.07,27587.0,49.3192,49.3456,49.3016,49.328,27587.0
2019-06-05 15:00:00,56.07,56.16,56.06,56.16,156669.0,49.328,49.4072,49.3192,49.4072,156669.0
2019-06-05 15:05:00,56.15,56.18,56.12,56.15,136028.0,49.3984,49.4248,49.372,49.3984,136028.0
2019-06-05 15:10:00,56.15,56.2,56.13,56.2,187337.0,49.3984,49.4424,49.3808,49.4424,187337.0
2019-06-05 15:15:00,56.2,56.22,56.18,56.21,181415.0,49.4424,49.46,49.4248,49.4512,181415.0
2019-06-05 15:20:00,56.21,56.26,56.2,56.26,137998.0,49.4512,49.4952,49.4424,49.4952,137998.0
2019-06-05 15:25:00,56.26,56.27,56.2,56.2,194136.0,49.4952,49.504,49.4424,49.4424,194136.0
2019-06-05 15:30:00,56.2,56.21,56.13,56.15,407648.0,49.4424,49.4512,49.3808,49.3984,407648.0
2019-06-05 15:35:00,56.16,56.19,56.12,56.17,318704.0,49.4072,49.4336,49.372,49.416,318704.0
2019-06-05 15:40:00,56.17,56.22,56.16,56.21,279890.0,49.416,49.46,49.4072,49.4512,279890.0
2019-06-05 15:45:00,56.21,56.24,56.2,56.22,348315.0,49.4512,49.4776,49.4424,49.46,348315.0
2019-06-05 15:50:00,56.22,56.37,56.21,56.37,381157.0,49.46,49.5919,49.4512,49.5919,381157.0
2019-06-05 15:55:00,56.37,56.48,56.34,56.46,1693506.0,49.5919,49.6887,49.5655,49.6711,1693506.0
2019-06-06 09:30:00,56.63,56.63,56.43,56.52,547598.0,49.8207,49.8207,49.6447,49.7239,547598.0
2019-06-06 09:35:00,56.52,56.69,56.5,56.64,321950.0,49.7239,49.8735,49.7063,49.8295,321950.0
2019-06-06 09:40:00,56.65,56.76,56.64,56.69,335247.0,49.8383,49.935,49.8295,49.8735,335247.0
2019-06-06 09:45:00,56.69,56.78,56.65,56.78,227819.0,49.8735,49.9526,49.8383,49.9526,227819.0
2019-06-06 09:50:00,56.78,56.82,56.74,56.79,193103.0,49.9526,49.9878,49.9175,49.9614,193103.0
2019-06-06 09:55:00,56.8,56.8,56.69,56.69,139985.0,49.9702,49.9702,49.8735,49.8735,139985.0
2019-06-06 10:00:00,56.69,56.78,56.69,56.74,126515.0,49.8735,49.9526,49.8735,49.9175,126515.0
2019-06-06 10:05:00,56.74,56.78,56.74,56.76,211841.0,49.9175,49.9526,49.9175,49.935,211841.0
2019-06-06 10:10:00,56.75,56.79,56.71,56.73,210584.0,49.9262,49.9614,49.8911,49.9087,210584.0
2019-06-06 10:15:00,56.72,56.73,56.63,56.71,167107.0,49.8999,49.9087,49.8207,49.8911,167107.0
2019-06-06 10:20:00,56.71,56.72,56.58,56.58,231326.0,49.8911,49.8999,49.7767,49.7767,231326.0
2019-06-06 10:25:00,56.58,56.59,56.46,56.49,227592.0,49.7767,49.7855,49.6711,49.6975,227592.0
2019-06-06 10:30:00,56.5,56.59,56.49,56.59,109766.0,49.7063,49.7855,49.6975,49.7855,109766.0
2019-06-06 10:35:00,56.6,56.67,56.6,56.67,119200.0,49.7943,49.8559,49.7943,49.8559,119200.0
2019-06-06 10:40:00,56.68,56.74,56.66,56.71,163528.0,49.8647,49.9175,49.8471,49.8911,163528.0
2019-06-06 10:45:00,56.71,56.74,56.69,56.72,175048.0,49.8911,49.9175,49.8735,49.8999,175048.0
2019-06-06 10:50:00,56.73,56.8,56.73,56.73,192032.0,49.9087,49.9702,49.9087,49.9087,192032.0
2019-06-06 10:55:00,56.73,56.74,56.62,56.64,109667.0,49.9087,49.9175,49.8119,49.8295,109667.0
2019-06-06 11:00:00,56.63,56.67,56.61,56.61,114496.0,49.8207,49.8559,49.8031,49.8031,114496.0
2019-06-06 11:05:00,56.61,56.71,56.6,56.7,116716.0,49.8031,49.8911,49.7943,49.8823,116716.0
2019-06-06 11:10:00,56.7,56.74,56.67,56.73,150342.0,49.8823,49.9175,49.8559,49.9087,150342.0
2019-06-06 11:15:00,56.72,56.79,56.7,56.77,140732.0,49.8999,49.9614,49.8823,49.9438,140732.0
2019-06-06 11:20:00,56.77,56.78,56.68,56.68,124898.0,49.9438,49.9526,49.8647,49.8647,124898.0
2019-06-06 11:25:00,56.68,56.72,56.67,56.69,137910.0,49.8647,49.8999,49.8559,49.8735,137910.0
2019-06-06 11:30:00,56.68,56.7,56.66,56.69,121092.0,49.8647,49.8823,49.8471,49.8735,121092.0
2019-06-06 11:35:00,56.7,56.72,56.66,56.68,100385.0,49.8823,49.8999,49.8471,49.8647,100385.0
2019-06-06 11:40:00,56.67,56.73,56.67,56.67,156068.0,49.8559,49.9087,49.8559,49.8559,156068.0
2019-06-06 11:45:00,56.67,56.72,56.56,56.61,171513.0,49.8559,49.8999,49.7591,49.8031,171513.0
2019-06-06 11:50:00,56.61,56.67,56.61,56.67,126762.0,49.8031,49.8559,49.8031,49.8559,126762.0
2019-06-06 11:55:00,56.67,56.67,56.59,56.64,127570.0,49.8559,49.8559,49.7855,49.8295,127570.0
2019-06-06 12:00:00,56.64,56.68,56.62,56.68,198539.0,49.8295,49.8647,49.8119,49.8647,198539.0
2019-06-06 12:05:00,56.68,56.72,56.66,56.7,137664.0,49.8647,49.8999,49.8471,49.8823,137664.0
2019-06-06 12:10:00,56.7,56.72,56.66,56.72,255890.0,49.8823,49.8999,49.8471,49.8999,255890.0
2019-06-06 12:15:00,56.71,56.71,56.67,56.68,98638.0,49.8911,49.8911,49.8559,49.8647,98638.0
2019-06-06 12:20:00,56.68,56.68,56.62,56.63,80639.0,49.8647,49.8647,49.8119,49.8207,80639.0
2019-06-06 12:25:00,56.63,56.66,56.61,56.61,58898.0,49.8207,49.8471,49.8031,49.8031,58898.0
2019-06-06 12:30:00,56.61,56.62,56.54,56.62,80851.0,49.8031,49.8119,49.7415,49.8119,80851.0
2019-06-06 12:35:00,56.62,56.62,56.55,56.57,73794.0,49.8119,49.8119,49.7503,49.7679,73794.0
2019-06-06 12:40:00,56.57,56.59,56.56,56.59,89177.0,49.7679,49.7855,49.7591,49.7855,89177.0
2019-06-06 12:45:00,56.59,56.68,56.59,56.67,179172.0,49.7855,49.8647,49.7855,49.8559,179172.0
2019-06-06 12:50:00,56.67,56.7,56.65,56.7,146321.0,49.8559,49.8823,49.8383,49.8823,146321.0
2019-06-06 12:55:00,56.7,56.72,56.67,56.72,162799.0,49.8823,49.8999,49.8559,49.8999,162799.0
2019-06-06 13:00:00,56.72,56.76,56.71,56.73,159105.0,49.8999,49.935,49.8911,49.9087,159105.0
2019-06-06 13:05:00,56.73,56.75,56.72,56.74,145483.0,49.9087,49.9262,49.8999,49.9175,145483.0
2019-06-06 13:10:00,56.75,56.81,56.74,56.8,92975.0,49.9262,49.979,49.9175,49.9702,92975.0
2019-06-06 13:15:00,56.79,56.82,56.79,56.79,90469.0,49.9614,49.9878,49.9614,49.9614,90469.0
2019-06-06 13:20:00,56.79,56.8,56.74,56.75,130740.0,49.9614,49.9702,49.9175,49.9262,130740.0
2019-06-06 13:25:00,56.75,56.78,56.74,56.75,70221.0,49.9262,49.9526,49.9175,49.9262,70221.0
2019-06-06 13:30:00,56.76,56.8,56.75,56.79,70558.0,49.935,49.9702,49.9262,49.9614,70558.0
2019-06-06 13:35:00,56.79,56.79,56.72,56.72,98785.0,49.9614,49.9614,49.8999,49.8999,98785.0
2019-06-06 13:40:00,56.72,56.72,56.69,56.69,62941.0,49.8999,49.8999,49.8735,49.8735,62941.0
2019-06-06 13:45:00,56.69,56.7,56.68,56.7,71233.0,49.8735,49.8823,49.8647,49.8823,71233.0
2019-06-06 13:50:00,56.71,56.72,56.69,56.7,68254.0,49.8911,49.8999,49.8735,49.8823,68254.0
2019-06-06 13:55:00,56.69,56.7,56.68,56.69,71546.0,49.8735,49.8823,49.8647,49.8735,71546.0
2019-06-06 14:00:00,56.69,56.75,56.68,56.75,179506.0,49.8735,49.9262,49.8647,49.9262,179506.0
2019-06-06 14:05:00,56.75,56.77,56.75,56.77,120641.0,49.9262,49.9438,49.9262,49.9438,120641.0
2019-06-06 14:10:00,56.77,56.8,56.77,56.8,182586.0,49.9438,49.9702,49.9438,49.9702,182586.0
2019-06-06 14:15:00,56.8,56.83,56.79,56.83,196816.0,49.9702,49.9966,49.9614,49.9966,196816.0
2019-06-06 14:20:00,56.83,56.85,56.82,56.85,252946.0,49.9966,50.0142,49.9878,50.0142,252946.0
2019-06-06 14:25:00,56.85,56.88,56.84,56.88,289087.0,50.0142,50.0406,50.0054,50.0406,289087.0
2019-06-06 14:30:00,56.87,57.05,56.87,57.0,763425.0,50.0318,50.1902,50.0318,50.1462,763425.0
2019-06-06 14:35:00,57.0,57.02,56.92,56.92,230315.0,50.1462,50.1638,50.0758,50.0758,230315.0
2019-06-06 14:40:00,56.92,57.0,56.88,56.99,252468.0,50.0758,50.1462,50.0406,50.1374,252468.0
2019-06-06 14:45:00,57.0,57.01,56.94,56.98,174138.0,50.1462,50.155,50.0934,50.1286,174138.0
2019-06-06 14:50:00,56.99,57.01,56.93,56.94,145590.0,50.1374,50.155,50.0846,50.0934,145590.0
2019-06-06 14:55:00,56.94,56.95,56.88,56.9,343819.0,50.0934,50.1022,50.0406,50.0582,343819.0
2019-06-06 15:00:00,56.91,57.02,56.9,57.01,522159.0,50.067,50.1638,50.0582,50.155,522159.0
2019-06-06 15:05:00,57.01,57.04,56.99,57.03,282617.0,50.155,50.1814,50.1374,50.1726,282617.0
2019-06-06 15:10:00,57.03,57.08,57.02,57.07,364582.0,50.1726,50.2166,50.1638,50.2078,364582.0
2019-06-06 15:15:00,57.07,57.16,57.06,57.15,258086.0,50.2078,50.2869,50.199,50.2782,258086.0
2019-06-06 15:20:00,57.15,57.16,57.1,57.13,288675.0,50.2782,50.2869,50.2342,50.2606,288675.0
2019-06-06 15:25:00,57.13,57.15,57.12,57.13,187755.0,50.2606,50.2782,50.2518,50.2606,187755.0
2019-06-06 15:30:00,57.13,57.21,57.11,57.19,297794.0,50.2606,50.3309,50.243,50.3133,297794.0
2019-06-06 15:35:00,57.19,57.19,57.13,57.15,401128.0,50.3133,50.3133,50.2606,50.2782,401128.0
2019-06-06 15:40:00,57.15,57.17,57.11,57.11,268555.0,50.2782,50.2957,50.243,50.243,268555.0
2019-06-06 15:45:00,57.11,57.15,57.09,57.14,415081.0,50.243,50.2782,50.2254,50.2694,415081.0
2019-06-06 15:50:00,57.14,57.15,57.02,57.03,370199.0,50.2694,50.2782,50.1638,50.1726,370199.0
2019-06-06 15:55:00,57.04,57.11,56.99,57.09,1540599.0,50.1814,50.243,50.1374,50.2254,1540599.0
2019-06-07 09:30:00,57.39,57.48,57.27,57.4,164169.0,50.4893,50.5685,50.3837,50.4981,164169.0
2019-06-07 09:35:00,57.41,57.5,57.4,57.46,287921.0,50.5069,50.5861,50.4981,50.5509,287921.0
2019-06-07 09:40:00,57.47,57.48,57.42,57.43,241090.0,50.5597,50.5685,50.5157,50.5245,241090.0
2019-06-07 09:45:00,57.42,57.47,57.29,57.3,304777.0,50.5157,50.5597,50.4013,50.4101,304777.0
2019-06-07 09:50:00,57.29,57.4,57.27,57.4,152828.0,50.4013,50.4981,50.3837,50.4981,152828.0
2019-06-07 09:55:00,57.4,57.46,57.4,57.45,72850.0,50.4981,50.5509,50.4981,50.5421,72850.0
2019-06-07 10:00:00,57.45,57.58,57.43,57.57,97909.0,50.5421,50.6564,50.5245,50.6476,97909.0
2019-06-07 10:05:00,57.58,57.66,57.57,57.63,225444.0,50.6564,50.7268,50.6476,50.7004,225444.0
2019-06-07 10:10:00,57.63,57.65,57.49,57.49,92632.0,50.7004,50.718,50.5773,50.5773,92632.0
2019-06-07 10:15:00,57.49,57.52,57.46,57.5,101871.0,50.5773,50.6037,50.5509,50.5861,101871.0
2019-06-07 10:20:00,57.51,57.58,57.46,57.57,156470.0,50.5949,50.6564,50.5509,50.6476,156470.0
2019-06-07 10:25:00,57.58,57.58,57.52,57.56,100655.0,50.6564,50.6564,50.6037,50.6389,100655.0
2019-06-07 10:30:00,57.57,57.65,57.57,57.63,89982.0,50.6476,50.718,50.6476,50.7004,89982.0
2019-06-07 10:35:00,57.63,57.63,57.55,57.56,170828.0,50.7004,50.7004,50.6301,50.6389,170828.0
2019-06-07 10:40:00,57.56,57.57,57.53,57.54,103260.0,50.6389,50.6476,50.6125,50.6213,103260.0
2019-06-07 10:45:00,57.53,57.58,57.51,57.56,78675.0,50.6125,50.6564,50.5949,50.6389,78675.0
2019-06-07 10:50:00,57.56,57.66,57.56,57.63,72675.0,50.6389,50.7268,50.6389,50.7004,72675.0
2019-06-07 10:55:00,57.62,57.68,57.6,57.65,66248.0,50.6916,50.7444,50.674,50.718,66248.0
2019-06-07 11:00:00,57.65,57.65,57.6,57.6,85616.0,50.718,50.718,50.674,50.674,85616.0
2019-06-07 11:05:00,57.6,57.6,57.53,57.53,82937.0,50.674,50.674,50.6125,50.6125,82937.0
2019-06-07 11:10:00,57.53,57.54,57.42,57.42,94672.0,50.6125,50.6213,50.5157,50.5157,94672.0
2019-06-07 11:15:00,57.42,57.46,57.38,57.45,119486.0,50.5157,50.5509,50.4805,50.5421,119486.0
2019-06-07 11:20:00,57.45,57.48,57.4,57.4,112964.0,50.5421,50.5685,50.4981,50.4981,112964.0
2019-06-07 11:25:00,57.41,57.43,57.35,57.38,54140.0,50.5069,50.5245,50.4541,50.4805,54140.0
2019-06-07 11:30:00,57.38,57.43,57.38,57.41,85768.0,50.4805,50.5245,50.4805,50.5069,85768.0
2019-06-07 11:35:00,57.42,57.43,57.37,57.4,39444.0,50.5157,50.5245,50.4717,50.4981,39444.0
2019-06-07 11:40:00,57.41,57.46,57.41,57.46,38491.0,50.5069,50.5509,50.5069,50.5509,38491.0
2019-06-07 11:45:00,57.46,57.49,57.43,57.49,45953.0,50.5509,50.5773,50.5245,50.5773,45953.0
2019-06-07 11:50:00,57.49,57.49,57.4,57.42,52944.0,50.5773,50.5773,50.4981,50.5157,52944.0
2019-06-07 11:55:00,57.43,57.45,57.39,57.42,63453.0,50.5245,50.5421,50.4893,50.5157,63453.0
2019-06-07 12:00:00,57.41,57.42,57.39,57.41,65303.0,50.5069,50.5157,50.4893,50.5069,65303.0
2019-06-07 12:05:00,57.42,57.47,57.41,57.46,71073.0,50.5157,50.5597,50.5069,50.5509,71073.0
2019-06-07 12:10:00,57.46,57.5,57.44,57.5,52747.0,50.5509,50.5861,50.5333,50.5861,52747.0
2019-06-07 12:15:00,57.5,57.5,57.47,57.5,40529.0,50.5861,50.5861,50.5597,50.5861,40529.0
2019-06-07 12:20:00,57.5,57.56,57.5,57.55,46601.0,50.5861,50.6389,50.5861,50.6301,46601.0
2019-06-07 12:25:00,57.55,57.57,57.52,57.56,45092.0,50.6301,50.6476,50.6037,50.6389,45092.0
2019-06-07 12:30:00,57.56,57.58,57.56,57.58,36698.0,50.6389,50.6564,50.6389,50.6564,36698.0
2019-06-07 12:35:00,57.58,57.59,57.5,57.52,91341.0,50.6564,50.6652,50.5861,50.6037,91341.0
2019-06-07 12:40:00,57.51,57.57,57.51,57.55,39710.0,50.5949,50.6476,50.5949,50.6301,39710.0
2019-06-07 12:45:00,57.56,57.58,57.54,57.57,47041.0,50.6389,50.6564,50.6213,50.6476,47041.0
2019-06-07 12:50:00,57.57,57.59,57.55,57.58,47080.0,50.6476,50.6652,50.6301,50.6564,47080.0
2019-06-07 12:55:00,57.58,57.66,57.58,57.65,31837.0,50.6564,50.7268,50.6564,50.718,31837.0
2019-06-07 13:00:00,57.65,57.67,57.64,57.64,37363.0,50.718,50.7356,50.7092,50.7092,37363.0
2019-06-07 13:05:00,57.64,57.65,57.63,57.65,46038.0,50.7092,50.718,50.7004,50.718,46038.0
2019-06-07 13:10:00,57.66,57.68,57.63,57.68,25909.0,50.7268,50.7444,50.7004,50.7444,25909.0
2019-06-07 13:15:00,57.68,57.68,57.62,57.65,45135.0,50.7444,50.7444,50.6916,50.718,45135.0
2019-06-07 13:20:00,57.65,57.67,57.58,57.59,53374.0,50.718,50.7356,50.6564,50.6652,53374.0
2019-06-07 13:25:00,57.59,57.62,57.58,57.61,34465.0,50.6652,50.6916,50.6564,50.6828,34465.0
2019-06-07 13:30:00,57.61,57.62,57.59,57.6,31911.0,50.6828,50.6916,50.6652,50.674,31911.0
2019-06-07 13:35:00,57.61,57.66,57.6,57.64,61950.0,50.6828,50.7268,50.674,50.7092,61950.0
2019-06-07 13:40:00,57.64,57.65,57.59,57.63,40204.0,50.7092,50.718,50.6652,50.7004,40204.0
2019-06-07 13:45:00,57.63,57.63,57.57,57.57,22214.0,50.7004,50.7004,50.6476,50.6476,22214.0
2019-06-07 13:50:00,57.57,57.59,57.56,57.59,24191.0,50.6476,50.6652,50.6389,50.6652,24191.0
2019-06-07 13:55:00,57.59,57.62,57.58,57.62,26644.0,50.6652,50.6916,50.6564,50.6916,26644.0
2019-06-07 14:00:00,57.62,57.63,57.58,57.59,36371.0,50.6916,50.7004,50.6564,50.6652,36371.0
2019-06-07 14:05:00,57.59,57.59,57.57,57.58,66729.0,50.6652,50.6652,50.6476,50.6564,66729.0
2019-06-07 14:10:00,57.58,57.62,57.58,57.61,31955.0,50.6564,50.6916,50.6564,50.6828,31955.0
2019-06-07 14:15:00,57.62,57.63,57.6,57.6,36306.0,50.6916,50.7004,50.674,50.674,36306.0
2019-06-07 14:20:00,57.61,57.65,57.59,57.65,34871.0,50.6828,50.718,50.6652,50.718,34871.0
2019-06-07 14:25:00,57.66,57.66,57.6,57.64,143128.0,50.7268,50.7268,50.674,50.7092,143128.0
2019-06-07 14:30:00,57.65,57.7,57.64,57.69,69539.0,50.718,50.762,50.7092,50.7532,69539.0
2019-06-07 14:35:00,57.69,57.69,57.65,57.67,50112.0,50.7532,50.7532,50.718,50.7356,50112.0
2019-06-07 14:40:00,57.66,57.7,57.66,57.66,70033.0,50.7268,50.762,50.7268,50.7268,70033.0
2019-06-07 14:45:00,57.66,57.67,57.57,57.57,68961.0,50.7268,50.7356,50.6476,50.6476,68961.0
2019-06-07 14:50:00,57.57,57.62,57.56,57.6,78843.0,50.6476,50.6916,50.6389,50.674,78843.0
2019-06-07 14:55:00,57.6,57.61,57.58,57.6,31365.0,50.674,50.6828,50.6564,50.674,31365.0
2019-06-07 15:00:00,57.6,57.7,57.6,57.66,167011.0,50.674,50.762,50.674,50.7268,167011.0
2019-06-07 15:05:00,57.66,57.66,57.62,57.63,89520.0,50.7268,50.7268,50.6916,50.7004,89520.0
2019-06-07 15:10:00,57.64,57.71,57.62,57.7,103896.0,50.7092,50.7708,50.6916,50.762,103896.0
2019-06-07 15:15:00,57.71,57.72,57.68,57.69,65310.0,50.7708,50.7796,50.7444,50.7532,65310.0
2019-06-07 15:20:00,57.69,57.74,57.68,57.72,103369.0,50.7532,50.7972,50.7444,50.7796,103369.0
2019-06-07 15:25:00,57.72,57.74,57.7,57.71,108247.0,50.7796,50.7972,50.762,50.7708,108247.0
2019-06-07 15:30:00,57.7,57.72,57.66,57.68,110276.0,50.762,50.7796,50.7268,50.7444,110276.0
2019-06-07 15:35:00,57.68,57.71,57.66,57.7,178505.0,50.7444,50.7708,50.7268,50.762,178505.0
2019-06-07 15:40:00,57.7,57.71,57.65,57.65,184409.0,50.762,50.7708,50.718,50.718,184409.0
2019-06-07 15:45:00,57.65,57.65,57.58,57.62,337508.0,50.718,50.718,50.6564,50.6916,337508.0
2019-06-07 15:50:00,57.62,57.65,57.55,57.57,329364.0,50.6916,50.718,50.6301,50.6476,329364.0
2019-06-07 15:55:00,57.56,57.63,57.52,57.53,1564523.0,50.6389,50.7004,50.6037,50.6125,1564523.0
2019-06-10 09:30:00,57.89,57.95,57.77,57.9,209864.0,50.9292,50.982,50.8236,50.938,209864.0
2019-06-10 09:35:00,57.9,57.97,57.82,57.87,126316.0,50.938,50.9996,50.8676,50.9116,126316.0
2019-06-10 09:40:00,57.88,57.88,57.8,57.81,108176.0,50.9204,50.9204,50.85,50.8588,108176.0
2019-06-10 09:45:00,57.81,57.84,57.78,57.81,83950.0,50.8588,50.8852,50.8324,50.8588,83950.0
2019-06-10 09:50:00,57.81,57.94,57.8,57.82,83865.0,50.8588,50.9732,50.85,50.8676,83865.0
2019-06-10 09:55:00,57.82,57.89,57.81,57.89,61648.0,50.8676,50.9292,50.8588,50.9292,61648.0
2019-06-10 10:00:00,57.9,57.95,57.87,57.93,139286.0,50.938,50.982,50.9116,50.9644,139286.0
2019-06-10 10:05:00,57.94,57.94,57.9,57.91,67148.0,50.9732,50.9732,50.938,50.9468,67148.0
2019-06-10 10:10:00,57.91,57.93,57.82,57.91,62735.0,50.9468,50.9644,50.8676,50.9468,62735.0
2019-06-10 10:15:00,57.91,57.92,57.87,57.88,30106.0,50.9468,50.9556,50.9116,50.9204,30106.0
2019-06-10 10:20:00,57.88,57.92,57.85,57.85,54651.0,50.9204,50.9556,50.894,50.894,54651.0
2019-06-10 10:25:00,57.86,57.87,57.83,57.86,39755.0,50.9028,50.9116,50.8764,50.9028,39755.0
2019-06-10 10:30:00,57.85,57.85,57.79,57.79,51747.0,50.894,50.894,50.8412,50.8412,51747.0
2019-06-10 10:35:00,57.79,57.79,57.73,57.74,45179.0,50.8412,50.8412,50.7884,50.7972,45179.0
2019-06-10 10:40:00,57.73,57.77,57.72,57.76,57070.0,50.7884,50.8236,50.7796,50.8148,57070.0
2019-06-10 10:45:00,57.77,57.77,57.7,57.7,135584.0,50.8236,50.8236,50.762,50.762,135584.0
2019-06-10 10:50:00,57.69,57.72,57.67,57.72,44682.0,50.7532,50.7796,50.7356,50.7796,44682.0
2019-06-10 10:55:00,57.72,57.72,57.65,57.66,51119.0,50.7796,50.7796,50.718,50.7268,51119.0
2019-06-10 11:00:00,57.66,57.69,57.6,57.6,91543.0,50.7268,50.7532,50.674,50.674,91543.0
2019-06-10 11:05:00,57.6,57.66,57.58,57.66,47618.0,50.674,50.7268,50.6564,50.7268,47618.0
2019-06-10 11:10:00,57.66,57.69,57.59,57.6,107988.0,50.7268,50.7532,50.6652,50.674,107988.0
2019-06-10 11:15:00,57.6,57.63,57.59,57.6,108755.0,50.674,50.7004,50.6652,50.674,108755.0
2019-06-10 11:20:00,57.6,57.64,57.59,57.6,63193.0,50.674,50.7092,50.6652,50.674,63193.0
2019-06-10 11:25:00,57.61,57.67,57.61,57.64,98345.0,50.6828,50.7356,50.6828,50.7092,98345.0
2019-06-10 11:30:00,57.64,57.77,57.64,57.77,327481.0,50.7092,50.8236,50.7092,50.8236,327481.0
2019-06-10 11:35:00,57.76,57.77,57.69,57.74,63820.0,50.8148,50.8236,50.7532,50.7972,63820.0
2019-06-10 11:40:00,57.74,57.8,57.74,57.8,63166.0,50.7972,50.85,50.7972,50.85,63166.0
2019-06-10 11:45:00,57.8,57.8,57.77,57.79,67388.0,50.85,50.85,50.8236,50.8412,67388.0
2019-06-10 11:50:00,57.79,57.82,57.79,57.82,95662.0,50.8412,50.8676,50.8412,50.8676,95662.0
2019-06-10 11:55:00,57.82,57.85,57.79,57.84,290756.0,50.8676,50.894,50.8412,50.8852,290756.0
2019-06-10 12:00:00,57.84,57.86,57.82,57.84,37593.0,50.8852,50.9028,50.8676,50.8852,37593.0
2019-06-10 12:05:00,57.84,57.84,57.76,57.77,29864.0,50.8852,50.8852,50.8148,50.8236,29864.0
2019-06-10 12:10:00,57.76,57.78,57.74,57.76,17711.0,50.8148,50.8324,50.7972,50.8148,17711.0
2019-06-10 12:15:00,57.77,57.79,57.73,57.74,21895.0,50.8236,50.8412,50.7884,50.7972,21895.0
2019-06-10 12:20:00,57.75,57.77,57.74,57.74,31929.0,50.806,50.8236,50.7972,50.7972,31929.0
2019-06-10 12:25:00,57.75,57.75,57.72,57.73,33977.0,50.806,50.806,50.7796,50.7884,33977.0
2019-06-10 12:30:00,57.73,57.76,57.72,57.73,23817.0,50.7884,50.8148,50.7796,50.7884,23817.0
2019-06-10 12:35:00,57.73,57.76,57.71,57.76,44216.0,50.7884,50.8148,50.7708,50.8148,44216.0
2019-06-10 12:40:00,57.76,57.77,57.74,57.76,49185.0,50.8148,50.8236,50.7972,50.8148,49185.0
2019-06-10 12:45:00,57.75,57.77,57.74,57.76,21562.0,50.806,50.8236,50.7972,50.8148,21562.0
2019-06-10 12:50:00,57.75,57.77,57.74,57.77,23468.0,50.806,50.8236,50.7972,50.8236,23468.0
2019-06-10 12:55:00,57.77,57.77,57.72,57.72,29734.0,50.8236,50.8236,50.7796,50.7796,29734.0
2019-06-10 13:00:00,57.73,57.8,57.73,57.79,53143.0,50.7884,50.85,50.7884,50.8412,53143.0
2019-06-10 13:05:00,57.79,57.8,57.76,57.78,21968.0,50.8412,50.85,50.8148,50.8324,21968.0
2019-06-10 13:10:00,57.78,57.8,57.77,57.79,93840.0,50.8324,50.85,50.8236,50.8412,93840.0
2019-06-10 13:15:00,57.79,57.84,57.79,57.84,42285.0,50.8412,50.8852,50.8412,50.8852,42285.0
2019-06-10 13:20:00,57.83,57.87,57.83,57.85,16006.0,50.8764,50.9116,50.8764,50.894,16006.0
2019-06-10 13:25:00,57.85,57.85,57.78,57.82,33335.0,50.894,50.894,50.8324,50.8676,33335.0
2019-06-10 13:30:00,57.81,57.84,57.81,57.82,17602.0,50.8588,50.8852,50.8588,50.8676,17602.0
2019-06-10 13:35:00,57.82,57.85,57.8,57.81,30581.0,50.8676,50.894,50.85,50.8588,30581.0
2019-06-10 13:40:00,57.81,57.83,57.76,57.76,36358.0,50.8588,50.8764,50.8148,50.8148,36358.0
2019-06-10 13:45:00,57.76,57.76,57.73,57.73,51595.0,50.8148,50.8148,50.7884,50.7884,51595.0
2019-06-10 13:50:00,57.73,57.74,57.7,57.73,23367.0,50.7884,50.7972,50.762,50.7884,23367.0
2019-06-10 13:55:00,57.73,57.74,57.72,57.74,25614.0,50.7884,50.7972,50.7796,50.7972,25614.0
2019-06-10 14:00:00,57.74,57.75,57.68,57.71,75767.0,50.7972,50.806,50.7444,50.7708,75767.0
2019-06-10 14:05:00,57.71,57.75,57.7,57.71,32743.0,50.7708,50.806,50.762,50.7708,32743.0
2019-06-10 14:10:00,57.71,57.72,57.69,57.7,56731.0,50.7708,50.7796,50.7532,50.762,56731.0
2019-06-10 14:15:00,57.7,57.71,57.67,57.7,26134.0,50.762,50.7708,50.7356,50.762,26134.0
2019-06-10 14:20:00,57.7,57.77,57.7,57.77,73663.0,50.762,50.8236,50.762,50.8236,73663.0
2019-06-10 14:25:00,57.76,57.79,57.75,57.78,37108.0,50.8148,50.8412,50.806,50.8324,37108.0
2019-06-10 14:30:00,57.78,57.83,57.76,57.81,47082.0,50.8324,50.8764,50.8148,50.8588,47082.0
2019-06-10 14:35:00,57.8,57.82,57.79,57.8,29779.0,50.85,50.8676,50.8412,50.85,29779.0
2019-06-10 14:40:00,57.8,57.81,57.77,57.79,23099.0,50.85,50.8588,50.8236,50.8412,23099.0
2019-06-10 14:45:00,57.8,57.84,57.79,57.84,54223.0,50.85,50.8852,50.8412,50.8852,54223.0
2019-06-10 14:50:00,57.84,57.87,57.82,57.83,39362.0,50.8852,50.9116,50.8676,50.8764,39362.0
2019-06-10 14:55:00,57.82,57.83,57.79,57.82,53957.0,50.8676,50.8764,50.8412,50.8676,53957.0
2019-06-10 15:00:00,57.82,57.82,57.77,57.81,33204.0,50.8676,50.8676,50.8236,50.8588,33204.0
2019-06-10 15:05:00,57.8,57.81,57.78,57.81,49092.0,50.85,50.8588,50.8324,50.8588,49092.0
2019-06-10 15:10:00,57.81,57.82,57.75,57.76,58715.0,50.8588,50.8676,50.806,50.8148,58715.0
2019-06-10 15:15:00,57.76,57.81,57.74,57.77,58500.0,50.8148,50.8588,50.7972,50.8236,58500.0
2019-06-10 15:20:00,57.78,57.81,57.76,57.79,66099.0,50.8324,50.8588,50.8148,50.8412,66099.0
2019-06-10 15:25:00,57.79,57.79,57.7,57.71,94065.0,50.8412,50.8412,50.762,50.7708,94065.0
2019-06-10 15:30:00,57.71,57.76,57.68,57.72,92589.0,50.7708,50.8148,50.7444,50.7796,92589.0
2019-06-10 15:35:00,57.71,57.73,57.67,57.69,124155.0,50.7708,50.7884,50.7356,50.7532,124155.0
2019-06-10 15:40:00,57.68,57.71,57.64,57.67,150156.0,50.7444,50.7708,50.7092,50.7356,150156.0
2019-06-10 15:45:00,57.68,57.68,57.62,57.62,119461.0,50.7444,50.7444,50.6916,50.6916,119461.0
2019-06-10 15:50:00,57.63,57.69,57.61,57.68,279740.0,50.7004,50.7532,50.6828,50.7444,279740.0
2019-06-10 15:55:00,57.68,57.69,57.62,57.62,885639.0,50.7444,50.7532,50.6916,50.6916,885639.0
2019-06-11 09:30:00,57.93,58.1,57.93,58.04,133650.0,50.9644,51.1139,50.9644,51.0611,133650.0
2019-06-11 09:35:00,58.05,58.14,57.95,57.97,108505.0,51.0699,51.1491,50.982,50.9996,108505.0
2019-06-11 09:40:00,57.97,58.15,57.95,58.14,175748.0,50.9996,51.1579,50.982,51.1491,175748.0
2019-06-11 09:45:00,58.14,58.15,57.94,57.98,65874.0,51.1491,51.1579,50.9732,51.0083,65874.0
2019-06-11 09:50:00,57.98,58.02,57.95,58.0,68189.0,51.0083,51.0435,50.982,51.0259,68189.0
2019-06-11 09:55:00,57.99,58.02,57.89,57.9,54805.0,51.0171,51.0435,50.9292,50.938,54805.0
2019-06-11 10:00:00,57.91,57.93,57.88,57.89,46769.0,50.9468,50.9644,50.9204,50.9292,46769.0
2019-06-11 10:05:00,57.89,57.89,57.77,57.77,52323.0,50.9292,50.9292,50.8236,50.8236,52323.0
2019-06-11 10:10:00,57.77,57.85,57.73,57.85,78369.0,50.8236,50.894,50.7884,50.894,78369.0
2019-06-11 10:15:00,57.84,57.84,57.78,57.82,53733.0,50.8852,50.8852,50.8324,50.8676,53733.0
2019-06-11 10:20:00,57.83,57.87,57.8,57.83,73672.0,50.8764,50.9116,50.85,50.8764,73672.0
2019-06-11 10:25:00,57.83,57.84,57.77,57.81,44933.0,50.8764,50.8852,50.8236,50.8588,44933.0
2019-06-11 10:30:00,57.82,57.82,57.75,57.79,95318.0,50.8676,50.8676,50.806,50.8412,95318.0
2019-06-11 10:35:00,57.79,57.79,57.71,57.77,26637.0,50.8412,50.8412,50.7708,50.8236,26637.0
2019-06-11 10:40:00,57.76,57.76,57.68,57.69,72486.0,50.8148,50.8148,50.7444,50.7532,72486.0
2019-06-11 10:45:00,57.7,57.75,57.69,57.71,121120.0,50.762,50.806,50.7532,50.7708,121120.0
2019-06-11 10:50:00,57.71,57.74,57.69,57.74,47467.0,50.7708,50.7972,50.7532,50.7972,47467.0
2019-06-11 10:55:00,57.74,57.75,57.67,57.69,59944.0,50.7972,50.806,50.7356,50.7532,59944.0
2019-06-11 11:00:00,57.69,57.75,57.67,57.73,55226.0,50.7532,50.806,50.7356,50.7884,55226.0
2019-06-11 11:05:00,57.72,57.77,57.72,57.77,44513.0,50.7796,50.8236,50.7796,50.8236,44513.0
2019-06-11 11:10:00,57.76,57.79,57.73,57.73,34729.0,50.8148,50.8412,50.7884,50.7884,34729.0
2019-06-11 11:15:00,57.72,57.76,57.7,57.75,118191.0,50.7796,50.8148,50.762,50.806,118191.0
2019-06-11 11:20:00,57.75,57.79,57.73,57.78,42297.0,50.806,50.8412,50.7884,50.8324,42297.0
2019-06-11 11:25:00,57.79,57.79,57.71,57.72,38273.0,50.8412,50.8412,50.7708,50.7796,38273.0
2019-06-11 11:30:00,57.73,57.73,57.65,57.66,37878.0,50.7884,50.7884,50.718,50.7268,37878.0
2019-06-11 11:35:00,57.66,57.68,57.61,57.62,19181.0,50.7268,50.7444,50.6828,50.6916,19181.0
2019-06-11 11:40:00,57.62,57.65,57.58,57.59,36276.0,50.6916,50.718,50.6564,50.6652,36276.0
2019-06-11 11:45:00,57.58,57.62,57.56,57.62,33427.0,50.6564,50.6916,50.6389,50.6916,33427.0
2019-06-11 11:50:00,57.63,57.65,57.62,57.64,27156.0,50.7004,50.718,50.6916,50.7092,27156.0
2019-06-11 11:55:00,57.65,57.66,57.62,57.62,34209.0,50.718,50.7268,50.6916,50.6916,34209.0
2019-06-11 12:00:00,57.61,57.63,57.59,57.59,14087.0,50.6828,50.7004,50.6652,50.6652,14087.0
2019-06-11 12:05:00,57.6,57.6,57.54,57.56,29631.0,50.674,50.674,50.6213,50.6389,29631.0
2019-06-11 12:10:00,57.56,57.59,57.55,57.57,19446.0,50.6389,50.6652,50.6301,50.6476,19446.0
2019-06-11 12:15:00,57.57,57.57,57.54,57.56,13272.0,50.6476,50.6476,50.6213,50.6389,13272.0
2019-06-11 12:20:00,57.55,57.56,57.53,57.55,11452.0,50.6301,50.6389,50.6125,50.6301,11452.0
2019-06-11 12:25:00,57.55,57.57,57.54,57.55,61493.0,50.6301,50.6476,50.6213,50.6301,61493.0
2019-06-11 12:30:00,57.55,57.6,57.55,57.6,16111.0,50.6301,50.674,50.6301,50.674,16111.0
2019-06-11 12:35:00,57.59,57.6,57.56,57.56,10498.0,50.6652,50.674,50.6389,50.6389,10498.0
2019-06-11 12:40:00,57.56,57.58,57.51,57.54,44779.0,50.6389,50.6564,50.5949,50.6213,44779.0
2019-06-11 12:45:00,57.53,57.55,57.49,57.49,26486.0,50.6125,50.6301,50.5773,50.5773,26486.0
2019-06-11 12:50:00,57.5,57.54,57.49,57.5,37608.0,50.5861,50.6213,50.5773,50.5861,37608.0
2019-06-11 12:55:00,57.51,57.51,57.49,57.5,10633.0,50.5949,50.5949,50.5773,50.5861,10633.0
2019-06-11 13:00:00,57.5,57.55,57.49,57.54,31041.0,50.5861,50.6301,50.5773,50.6213,31041.0
2019-06-11 13:05:00,57.55,57.56,57.51,57.54,42798.0,50.6301,50.6389,50.5949,50.6213,42798.0
2019-06-11 13:10:00,57.54,57.56,57.51,57.55,27555.0,50.6213,50.6389,50.5949,50.6301,27555.0
2019-06-11 13:15:00,57.55,57.59,57.52,57.54,40520.0,50.6301,50.6652,50.6037,50.6213,40520.0
2019-06-11 13:20:00,57.54,57.57,57.53,57.54,30712.0,50.6213,50.6476,50.6125,50.6213,30712.0
2019-06-11 13:25:00,57.55,57.55,57.5,57.53,14259.0,50.6301,50.6301,50.5861,50.6125,14259.0
2019-06-11 13:30:00,57.52,57.53,57.49,57.5,12182.0,50.6037,50.6125,50.5773,50.5861,12182.0
2019-06-11 13:35:00,57.5,57.52,57.5,57.51,11775.0,50.5861,50.6037,50.5861,50.5949,11775.0
2019-06-11 13:40:00,57.51,57.55,57.51,57.55,16931.0,50.5949,50.6301,50.5949,50.6301,16931.0
2019-06-11 13:45:00,57.55,57.55,57.52,57.54,10190.0,50.6301,50.6301,50.6037,50.6213,10190.0
2019-06-11 13:50:00,57.55,57.57,57.54,57.57,14608.0,50.6301,50.6476,50.6213,50.6476,14608.0
2019-06-11 13:55:00,57.57,57.61,57.57,57.61,45445.0,50.6476,50.6828,50.6476,50.6828,45445.0
2019-06-11 14:00:00,57.61,57.67,57.61,57.64,37853.0,50.6828,50.7356,50.6828,50.7092,37853.0
2019-06-11 14:05:00,57.64,57.66,57.61,57.64,24607.0,50.7092,50.7268,50.6828,50.7092,24607.0
2019-06-11 14:10:00,57.64,57.65,57.61,57.65,12065.0,50.7092,50.718,50.6828,50.718,12065.0
2019-06-11 14:15:00,57.64,57.66,57.63,57.64,20255.0,50.7092,50.7268,50.7004,50.7092,20255.0
2019-06-11 14:20:00,57.64,57.67,57.64,57.65,20819.0,50.7092,50.7356,50.7092,50.718,20819.0
2019-06-11 14:25:00,57.65,57.65,57.62,57.64,15599.0,50.718,50.718,50.6916,50.7092,15599.0
2019-06-11 14:30:00,57.63,57.64,57.59,57.61,34924.0,50.7004,50.7092,50.6652,50.6828,34924.0
2019-06-11 14:35:00,57.61,57.61,57.56,57.57,23180.0,50.6828,50.6828,50.6389,50.6476,23180.0
2019-06-11 14:40:00,57.57,57.58,57.54,57.57,27951.0,50.6476,50.6564,50.6213,50.6476,27951.0
2019-06-11 14:45:00,57.57,57.58,57.54,57.57,30750.0,50.6476,50.6564,50.6213,50.6476,30750.0
2019-06-11 14:50:00,57.57,57.6,57.57,57.59,34258.0,50.6476,50.674,50.6476,50.6652,34258.0
2019-06-11 14:55:00,57.59,57.64,57.59,57.64,42126.0,50.6652,50.7092,50.6652,50.7092,42126.0
2019-06-11 15:00:00,57.64,57.65,57.61,57.61,42073.0,50.7092,50.718,50.6828,50.6828,42073.0
2019-06-11 15:05:00,57.6,57.64,57.6,57.63,61407.0,50.674,50.7092,50.674,50.7004,61407.0
2019-06-11 15:10:00,57.63,57.64,57.61,57.62,33507.0,50.7004,50.7092,50.6828,50.6916,33507.0
2019-06-11 15:15:00,57.62,57.64,57.6,57.63,42859.0,50.6916,50.7092,50.674,50.7004,42859.0
2019-06-11 15:20:00,57.63,57.65,57.61,57.65,111861.0,50.7004,50.718,50.6828,50.718,111861.0
2019-06-11 15:25:00,57.65,57.66,57.63,57.66,82210.0,50.718,50.7268,50.7004,50.7268,82210.0
2019-06-11 15:30:00,57.65,57.68,57.62,57.67,106778.0,50.718,50.7444,50.6916,50.7356,106778.0
2019-06-11 15:35:00,57.66,57.66,57.59,57.62,100015.0,50.7268,50.7268,50.6652,50.6916,100015.0
2019-06-11 15:40:00,57.62,57.64,57.6,57.62,134156.0,50.6916,50.7092,50.674,50.6916,134156.0
2019-06-11 15:45:00,57.61,57.64,57.6,57.64,141793.0,50.6828,50.7092,50.674,50.7092,141793.0
2019-06-11 15:50:00,57.63,57.63,57.58,57.63,304141.0,50.7004,50.7004,50.6564,50.7004,304141.0
2019-06-11 15:55:00,57.62,57.64,57.58,57.59,530549.0,50.6916,50.7092,50.6564,50.6652,530549.0
2019-06-12 09:30:00,57.62,57.78,57.61,57.72,118908.0,50.6916,50.8324,50.6828,50.7796,118908.0
2019-06-12 09:35:00,57.73,57.73,57.61,57.63,77316.0,50.7884,50.7884,50.6828,50.7004,77316.0
2019-06-12 09:40:00,57.64,57.72,57.63,57.67,59553.0,50.7092,50.7796,50.7004,50.7356,59553.0
2019-06-12 09:45:00,57.66,57.68,57.58,57.64,51965.0,50.7268,50.7444,50.6564,50.7092,51965.0
2019-06-12 09:50:00,57.64,57.73,57.64,57.72,74350.0,50.7092,50.7884,50.7092,50.7796,74350.0
2019-06-12 09:55:00,57.72,57.77,57.69,57.77,57670.0,50.7796,50.8236,50.7532,50.8236,57670.0
2019-06-12 10:00:00,57.78,57.81,57.76,57.78,45712.0,50.8324,50.8588,50.8148,50.8324,45712.0
2019-06-12 10:05:00,57.78,57.81,57.74,57.75,33692.0,50.8324,50.8588,50.7972,50.806,33692.0
2019-06-12 10:10:00,57.75,57.8,57.74,57.76,33438.0,50.806,50.85,50.7972,50.8148,33438.0
2019-06-12 10:15:00,57.75,57.77,57.73,57.74,47060.0,50.806,50.8236,50.7884,50.7972,47060.0
2019-06-12 10:20:00,57.73,57.76,57.7,57.71,58518.0,50.7884,50.8148,50.762,50.7708,58518.0
2019-06-12 10:25:00,57.71,57.73,57.63,57.69,73526.0,50.7708,50.7884,50.7004,50.7532,73526.0
2019-06-12 10:30:00,57.68,57.7,57.61,57.64,36141.0,50.7444,50.762,50.6828,50.7092,36141.0
2019-06-12 10:35:00,57.64,57.71,57.63,57.69,54615.0,50.7092,50.7708,50.7004,50.7532,54615.0
2019-06-12 10:40:00,57.69,57.72,57.66,57.68,31624.0,50.7532,50.7796,50.7268,50.7444,31624.0
2019-06-12 10:45:00,57.68,57.72,57.67,57.7,34300.0,50.7444,50.7796,50.7356,50.762,34300.0
2019-06-12 10:50:00,57.7,57.72,57.68,57.7,60673.0,50.762,50.7796,50.7444,50.762,60673.0
2019-06-12 10:55:00,57.69,57.69,57.61,57.61,51266.0,50.7532,50.7532,50.6828,50.6828,51266.0
2019-06-12 11:00:00,57.61,57.63,57.57,57.61,38178.0,50.6828,50.7004,50.6476,50.6828,38178.0
2019-06-12 11:05:00,57.61,57.63,57.6,57.61,23149.0,50.6828,50.7004,50.674,50.6828,23149.0
2019-06-12 11:10:00,57.61,57.63,57.58,57.59,17005.0,50.6828,50.7004,50.6564,50.6652,17005.0
2019-06-12 11:15:00,57.59,57.64,57.59,57.64,14619.0,50.6652,50.7092,50.6652,50.7092,14619.0
2019-06-12 11:20:00,57.64,57.64,57.57,57.63,20352.0,50.7092,50.7092,50.6476,50.7004,20352.0
2019-06-12 11:25:00,57.63,57.65,57.58,57.6,32261.0,50.7004,50.718,50.6564,50.674,32261.0
2019-06-12 11:30:00,57.6,57.62,57.59,57.61,35748.0,50.674,50.6916,50.6652,50.6828,35748.0
2019-06-12 11:35:00,57.61,57.61,57.56,57.56,22927.0,50.6828,50.6828,50.6389,50.6389,22927.0
2019-06-12 11:40:00,57.56,57.61,57.56,57.59,33178.0,50.6389,50.6828,50.6389,50.6652,33178.0
2019-06-12 11:45:00,57.59,57.59,57.57,57.58,22919.0,50.6652,50.6652,50.6476,50.6564,22919.0
2019-06-12 11:50:00,57.57,57.61,57.54,57.55,13155.0,50.6476,50.6828,50.6213,50.6301,13155.0
2019-06-12 11:55:00,57.55,57.59,57.55,57.57,19253.0,50.6301,50.6652,50.6301,50.6476,19253.0
2019-06-12 12:00:00,57.57,57.61,57.56,57.6,18741.0,50.6476,50.6828,50.6389,50.674,18741.0
2019-06-12 12:05:00,57.59,57.62,57.58,57.61,106391.0,50.6652,50.6916,50.6564,50.6828,106391.0
2019-06-12 12:10:00,57.61,57.62,57.59,57.59,50009.0,50.6828,50.6916,50.6652,50.6652,50009.0
2019-06-12 12:15:00,57.58,57.62,57.57,57.61,29707.0,50.6564,50.6916,50.6476,50.6828,29707.0
2019-06-12 12:20:00,57.6,57.67,57.59,57.67,31565.0,50.674,50.7356,50.6652,50.7356,31565.0
2019-06-12 12:25:00,57.67,57.7,57.66,57.66,19667.0,50.7356,50.762,50.7268,50.7268,19667.0
2019-06-12 12:30:00,57.67,57.68,57.65,57.67,20263.0,50.7356,50.7444,50.718,50.7356,20263.0
2019-06-12 12:35:00,57.68,57.69,57.65,57.68,32676.0,50.7444,50.7532,50.718,50.7444,32676.0
2019-06-12 12:40:00,57.68,57.69,57.66,57.67,22324.0,50.7444,50.7532,50.7268,50.7356,22324.0
2019-06-12 12:45:00,57.68,57.76,57.68,57.75,22004.0,50.7444,50.8148,50.7444,50.806,22004.0
2019-06-12 12:50:00,57.75,57.77,57.74,57.74,11325.0,50.806,50.8236,50.7972,50.7972,11325.0
2019-06-12 12:55:00,57.74,57.76,57.73,57.74,30404.0,50.7972,50.8148,50.7884,50.7972,30404.0
2019-06-12 13:00:00,57.74,57.75,57.72,57.74,14562.0,50.7972,50.806,50.7796,50.7972,14562.0
2019-06-12 13:05:00,57.74,57.8,57.74,57.76,43635.0,50.7972,50.85,50.7972,50.8148,43635.0
2019-06-12 13:10:00,57.76,57.78,57.76,57.78,20731.0,50.8148,50.8324,50.8148,50.8324,20731.0
2019-06-12 13:15:00,57.77,57.8,57.77,57.78,21761.0,50.8236,50.85,50.8236,50.8324,21761.0
2019-06-12 13:20:00,57.79,57.8,57.78,57.78,13862.0,50.8412,50.85,50.8324,50.8324,13862.0
2019-06-12 13:25:00,57.78,57.8,57.76,57.8,12747.0,50.8324,50.85,50.8148,50.85,12747.0
2019-06-12 13:30:00,57.79,57.8,57.78,57.79,10793.0,50.8412,50.85,50.8324,50.8412,10793.0
2019-06-12 13:35:00,57.78,57.78,57.74,57.74,24537.0,50.8324,50.8324,50.7972,50.7972,24537.0
2019-06-12 13:40:00,57.75,57.76,57.73,57.75,12242.0,50.806,50.8148,50.7884,50.806,12242.0
2019-06-12 13:45:00,57.76,57.78,57.75,57.77,7500.0,50.8148,50.8324,50.806,50.8236,7500.0
2019-06-12 13:50:00,57.77,57.79,57.76,57.76,8445.0,50.8236,50.8412,50.8148,50.8148,8445.0
2019-06-12 13:55:00,57.76,57.78,57.75,57.78,16948.0,50.8148,50.8324,50.806,50.8324,16948.0
2019-06-12 14:00:00,57.78,57.8,57.76,57.76,16878.0,50.8324,50.85,50.8148,50.8148,16878.0
2019-06-12 14:05:00,57.76,57.76,57.73,57.74,34669.0,50.8148,50.8148,50.7884,50.7972,34669.0
2019-06-12 14:10:00,57.75,57.76,57.75,57.76,10107.0,50.806,50.8148,50.806,50.8148,10107.0
2019-06-12 14:15:00,57.77,57.77,57.74,57.74,90274.0,50.8236,50.8236,50.7972,50.7972,90274.0
2019-06-12 14:20:00,57.74,57.78,57.73,57.77,20288.0,50.7972,50.8324,50.7884,50.8236,20288.0
2019-06-12 14:25:00,57.78,57.78,57.76,57.78,15850.0,50.8324,50.8324,50.8148,50.8324,15850.0
2019-06-12 14:30:00,57.78,57.78,57.74,57.76,10176.0,50.8324,50.8324,50.7972,50.8148,10176.0
2019-06-12 14:35:00,57.76,57.8,57.75,57.8,28916.0,50.8148,50.85,50.806,50.85,28916.0
2019-06-12 14:40:00,57.8,57.81,57.78,57.8,17965.0,50.85,50.8588,50.8324,50.85,17965.0
2019-06-12 14:45:00,57.8,57.84,57.8,57.84,9314.0,50.85,50.8852,50.85,50.8852,9314.0
2019-06-12 14:50:00,57.84,57.86,57.82,57.82,15674.0,50.8852,50.9028,50.8676,50.8676,15674.0
2019-06-12 14:55:00,57.82,57.84,57.82,57.83,19318.0,50.8676,50.8852,50.8676,50.8764,19318.0
2019-06-12 15:00:00,57.83,57.83,57.81,57.81,29568.0,50.8764,50.8764,50.8588,50.8588,29568.0
2019-06-12 15:05:00,57.8,57.81,57.79,57.8,26763.0,50.85,50.8588,50.8412,50.85,26763.0
2019-06-12 15:10:00,57.8,57.82,57.8,57.82,10055.0,50.85,50.8676,50.85,50.8676,10055.0
2019-06-12 15:15:00,57.81,57.82,57.76,57.77,76284.0,50.8588,50.8676,50.8148,50.8236,76284.0
2019-06-12 15:20:00,57.77,57.8,57.77,57.78,30845.0,50.8236,50.85,50.8236,50.8324,30845.0
2019-06-12 15:25:00,57.78,57.79,57.76,57.76,38542.0,50.8324,50.8412,50.8148,50.8148,38542.0
2019-06-12 15:30:00,57.76,57.77,57.75,57.76,62398.0,50.8148,50.8236,50.806,50.8148,62398.0
2019-06-12 15:35:00,57.76,57.76,57.72,57.73,45445.0,50.8148,50.8148,50.7796,50.7884,45445.0
2019-06-12 15:40:00,57.73,57.74,57.68,57.69,47938.0,50.7884,50.7972,50.7444,50.7532,47938.0
2019-06-12 15:45:00,57.69,57.7,57.68,57.7,65280.0,50.7532,50.762,50.7444,50.762,65280.0
2019-06-12 15:50:00,57.71,57.77,57.7,57.75,123807.0,50.7708,50.8236,50.762,50.806,123807.0
2019-06-12 15:55:00,57.75,57.78,57.72,57.78,286216.0,50.806,50.8324,50.7796,50.8324,286216.0
2019-06-13 09:30:00,57.99,58.1,57.94,58.03,147469.0,51.0171,51.1139,50.9732,51.0523,147469.0
2019-06-13 09:35:00,58.02,58.13,58.01,58.1,108777.0,51.0435,51.1403,51.0347,51.1139,108777.0
2019-06-13 09:40:00,58.1,58.17,58.06,58.14,131343.0,51.1139,51.1755,51.0787,51.1491,131343.0
2019-06-13 09:45:00,58.14,58.2,58.13,58.13,72920.0,51.1491,51.2019,51.1403,51.1403,72920.0
2019-06-13 09:50:00,58.14,58.17,58.11,58.11,30531.0,51.1491,51.1755,51.1227,51.1227,30531.0
2019-06-13 09:55:00,58.12,58.16,58.09,58.11,46849.0,51.1315,51.1667,51.1051,51.1227,46849.0
2019-06-13 10:00:00,58.12,58.12,58.0,58.0,70231.0,51.1315,51.1315,51.0259,51.0259,70231.0
2019-06-13 10:05:00,58.0,58.01,57.95,57.98,58211.0,51.0259,51.0347,50.982,51.0083,58211.0
2019-06-13 10:10:00,57.98,58.01,57.96,57.98,47963.0,51.0083,51.0347,50.9908,51.0083,47963.0
2019-06-13 10:15:00,57.98,58.0,57.95,57.98,25832.0,51.0083,51.0259,50.982,51.0083,25832.0
2019-06-13 10:20:00,57.98,58.07,57.97,58.06,100844.0,51.0083,51.0875,50.9996,51.0787,100844.0
2019-06-13 10:25:00,58.06,58.15,58.03,58.13,156907.0,51.0787,51.1579,51.0523,51.1403,156907.0
2019-06-13 10:30:00,58.13,58.15,58.05,58.07,88767.0,51.1403,51.1579,51.0699,51.0875,88767.0
2019-06-13 10:35:00,58.07,58.11,58.05,58.11,35735.0,51.0875,51.1227,51.0699,51.1227,35735.0
2019-06-13 10:40:00,58.1,58.12,58.07,58.11,86032.0,51.1139,51.1315,51.0875,51.1227,86032.0
2019-06-13 10:45:00,58.11,58.11,58.02,58.03,89141.0,51.1227,51.1227,51.0435,51.0523,89141.0
2019-06-13 10:50:00,58.03,58.03,57.92,57.93,39967.0,51.0523,51.0523,50.9556,50.9644,39967.0
2019-06-13 10:55:00,57.93,57.95,57.92,57.94,12782.0,50.9644,50.982,50.9556,50.9732,12782.0
2019-06-13 11:00:00,57.94,58.04,57.93,58.03,38138.0,50.9732,51.0611,50.9644,51.0523,38138.0
2019-06-13 11:05:00,58.03,58.03,57.94,57.98,23465.0,51.0523,51.0523,50.9732,51.0083,23465.0
2019-06-13 11:10:00,57.98,58.04,57.97,58.02,28184.0,51.0083,51.0611,50.9996,51.0435,28184.0
2019-06-13 11:15:00,58.03,58.05,58.01,58.04,20249.0,51.0523,51.0699,51.0347,51.0611,20249.0
2019-06-13 11:20:00,58.04,58.05,58.0,58.02,33441.0,51.0611,51.0699,51.0259,51.0435,33441.0
2019-06-13 11:25:00,58.03,58.06,58.01,58.04,17457.0,51.0523,51.0787,51.0347,51.0611,17457.0
2019-06-13 11:30:00,58.05,58.06,58.03,58.05,26364.0,51.0699,51.0787,51.0523,51.0699,26364.0
2019-06-13 11:35:00,58.05,58.07,58.03,58.07,19919.0,51.0699,51.0875,51.0523,51.0875,19919.0
2019-06-13 11:40:00,58.06,58.09,58.05,58.06,44644.0,51.0787,51.1051,51.0699,51.0787,44644.0
2019-06-13 11:45:00,58.06,58.07,58.04,58.05,27457.0,51.0787,51.0875,51.0611,51.0699,27457.0
2019-06-13 11:50:00,58.06,58.06,58.02,58.03,20958.0,51.0787,51.0787,51.0435,51.0523,20958.0
2019-06-13 11:55:00,58.03,58.05,58.02,58.03,15115.0,51.0523,51.0699,51.0435,51.0523,15115.0
2019-06-13 12:00:00,58.04,58.07,58.02,58.06,67778.0,51.0611,51.0875,51.0435,51.0787,67778.0
2019-06-13 12:05:00,58.06,58.06,58.02,58.02,47812.0,51.0787,51.0787,51.0435,51.0435,47812.0
2019-06-13 12:10:00,58.02,58.05,58.0,58.01,41809.0,51.0435,51.0699,51.0259,51.0347,41809.0
2019-06-13 12:15:00,58.01,58.03,58.0,58.03,16148.0,51.0347,51.0523,51.0259,51.0523,16148.0
2019-06-13 12:20:00,58.03,58.03,57.94,57.97,26257.0,51.0523,51.0523,50.9732,50.9996,26257.0
2019-06-13 12:25:00,57.98,58.02,57.97,57.97,38918.0,51.0083,51.0435,50.9996,50.9996,38918.0
2019-06-13 12:30:00,57.97,58.0,57.95,57.96,61081.0,50.9996,51.0259,50.982,50.9908,61081.0
2019-06-13 12:35:00,57.95,57.98,57.95,57.96,22974.0,50.982,51.0083,50.982,50.9908,22974.0
2019-06-13 12:40:00,57.95,58.05,57.95,58.04,243930.0,50.982,51.0699,50.982,51.0611,243930.0
2019-06-13 12:45:00,58.05,58.08,58.03,58.03,86576.0,51.0699,51.0963,51.0523,51.0523,86576.0
2019-06-13 12:50:00,58.03,58.06,58.02,58.05,12076.0,51.0523,51.0787,51.0435,51.0699,12076.0
2019-06-13 12:55:00,58.06,58.06,58.04,58.06,6768.0,51.0787,51.0787,51.0611,51.0787,6768.0
2019-06-13 13:00:00,58.06,58.1,58.04,58.06,53827.0,51.0787,51.1139,51.0611,51.0787,53827.0
2019-06-13 13:05:00,58.06,58.06,58.04,58.06,17004.0,51.0787,51.0787,51.0611,51.0787,17004.0
2019-06-13 13:10:00,58.06,58.08,58.0,58.03,23903.0,51.0787,51.0963,51.0259,51.0523,23903.0
2019-06-13 13:15:00,58.03,58.05,58.03,58.04,29555.0,51.0523,51.0699,51.0523,51.0611,29555.0
2019-06-13 13:20:00,58.03,58.05,58.02,58.03,17838.0,51.0523,51.0699,51.0435,51.0523,17838.0
2019-06-13 13:25:00,58.02,58.04,58.02,58.03,15208.0,51.0435,51.0611,51.0435,51.0523,15208.0
2019-06-13 13:30:00,58.04,58.05,57.99,58.0,36615.0,51.0611,51.0699,51.0171,51.0259,36615.0
2019-06-13 13:35:00,58.0,58.01,57.99,58.01,25088.0,51.0259,51.0347,51.0171,51.0347,25088.0
2019-06-13 13:40:00,58.0,58.01,57.98,57.98,30401.0,51.0259,51.0347,51.0083,51.0083,30401.0
2019-06-13 13:45:00,57.99,58.04,57.98,58.04,19455.0,51.0171,51.0611,51.0083,51.0611,19455.0
2019-06-13 13:50:00,58.04,58.04,58.02,58.03,32657.0,51.0611,51.0611,51.0435,51.0523,32657.0
2019-06-13 13:55:00,58.05,58.06,58.02,58.02,27905.0,51.0699,51.0787,51.0435,51.0435,27905.0
2019-06-13 14:00:00,58.02,58.05,58.01,58.04,39040.0,51.0435,51.0699,51.0347,51.0611,39040.0
2019-06-13 14:05:00,58.04,58.04,57.99,57.99,37278.0,51.0611,51.0611,51.0171,51.0171,37278.0
2019-06-13 14:10:00,57.99,58.04,57.97,58.02,421853.0,51.0171,51.0611,50.9996,51.0435,421853.0
2019-06-13 14:15:00,58.02,58.03,57.98,58.01,41781.0,51.0435,51.0523,51.0083,51.0347,41781.0
2019-06-13 14:20:00,58.0,58.02,57.99,58.02,18589.0,51.0259,51.0435,51.0171,51.0435,18589.0
2019-06-13 14:25:00,58.01,58.04,58.01,58.02,11700.0,51.0347,51.0611,51.0347,51.0435,11700.0
2019-06-13 14:30:00,58.03,58.03,57.98,57.98,17609.0,51.0523,51.0523,51.0083,51.0083,17609.0
2019-06-13 14:35:00,57.98,57.98,57.94,57.97,32324.0,51.0083,51.0083,50.9732,50.9996,32324.0
2019-06-13 14:40:00,57.97,58.03,57.97,58.03,63816.0,50.9996,51.0523,50.9996,51.0523,63816.0
2019-06-13 14:45:00,58.03,58.04,58.0,58.02,36106.0,51.0523,51.0611,51.0259,51.0435,36106.0
2019-06-13 14:50:00,58.01,58.03,58.0,58.01,35048.0,51.0347,51.0523,51.0259,51.0347,35048.0
2019-06-13 14:55:00,58.01,58.04,58.01,58.02,26201.0,51.0347,51.0611,51.0347,51.0435,26201.0
2019-06-13 15:00:00,58.02,58.03,57.98,58.01,120772.0,51.0435,51.0523,51.0083,51.0347,120772.0
2019-06-13 15:05:00,58.01,58.01,57.97,57.98,26966.0,51.0347,51.0347,50.9996,51.0083,26966.0
2019-06-13 15:10:00,57.98,58.0,57.95,57.96,69730.0,51.0083,51.0259,50.982,50.9908,69730.0
2019-06-13 15:15:00,57.95,57.95,57.92,57.93,43477.0,50.982,50.982,50.9556,50.9644,43477.0
2019-06-13 15:20:00,57.92,57.96,57.92,57.95,42088.0,50.9556,50.9908,50.9556,50.982,42088.0
2019-06-13 15:25:00,57.95,57.96,57.94,57.96,58124.0,50.982,50.9908,50.9732,50.9908,58124.0
2019-06-13 15:30:00,57.96,58.0,57.95,57.99,54983.0,50.9908,51.0259,50.982,51.0171,54983.0
2019-06-13 15:35:00,57.98,58.01,57.98,58.0,66902.0,51.0083,51.0347,51.0083,51.0259,66902.0
2019-06-13 15:40:00,58.0,58.02,57.97,57.98,62968.0,51.0259,51.0435,50.9996,51.0083,62968.0
2019-06-13 15:45:00,57.97,57.99,57.95,57.97,232922.0,50.9996,51.0171,50.982,50.9996,232922.0
2019-06-13 15:50:00,57.97,58.04,57.95,58.01,453837.0,50.9996,51.0611,50.982,51.0347,453837.0
2019-06-13 15:55:00,58.01,58.14,57.98,58.12,1353375.0,51.0347,51.1491,51.0083,51.1315,1353375.0
2019-06-14 09:30:00,58.0,58.06,57.81,57.81,81164.0,51.0259,51.0787,50.8588,50.8588,81164.0
2019-06-14 09:35:00,57.81,57.88,57.76,57.79,57793.0,50.8588,50.9204,50.8148,50.8412,57793.0
2019-06-14 09:40:00,57.79,57.87,57.74,57.77,190293.0,50.8412,50.9116,50.7972,50.8236,190293.0
2019-06-14 09:45:00,57.76,57.85,57.76,57.84,110260.0,50.8148,50.894,50.8148,50.8852,110260.0
2019-06-14 09:50:00,57.85,57.87,57.71,57.72,66875.0,50.894,50.9116,50.7708,50.7796,66875.0
2019-06-14 09:55:00,57.72,57.79,57.67,57.75,81735.0,50.7796,50.8412,50.7356,50.806,81735.0
2019-06-14 10:00:00,57.74,57.8,57.72,57.78,115457.0,50.7972,50.85,50.7796,50.8324,115457.0
2019-06-14 10:05:00,57.77,57.81,57.74,57.81,75355.0,50.8236,50.8588,50.7972,50.8588,75355.0
2019-06-14 10:10:00,57.8,57.81,57.75,57.77,35121.0,50.85,50.8588,50.806,50.8236,35121.0
2019-06-14 10:15:00,57.77,57.82,57.75,57.76,142056.0,50.8236,50.8676,50.806,50.8148,142056.0
2019-06-14 10:20:00,57.76,57.79,57.75,57.78,29261.0,50.8148,50.8412,50.806,50.8324,29261.0
2019-06-14 10:25:00,57.78,57.79,57.75,57.77,24202.0,50.8324,50.8412,50.806,50.8236,24202.0
2019-06-14 10:30:00,57.77,57.78,57.73,57.73,18997.0,50.8236,50.8324,50.7884,50.7884,18997.0
2019-06-14 10:35:00,57.73,57.79,57.73,57.77,32935.0,50.7884,50.8412,50.7884,50.8236,32935.0
2019-06-14 10:40:00,57.77,57.82,57.76,57.79,54943.0,50.8236,50.8676,50.8148,50.8412,54943.0
2019-06-14 10:45:00,57.79,57.89,57.77,57.89,63076.0,50.8412,50.9292,50.8236,50.9292,63076.0
2019-06-14 10:50:00,57.89,57.91,57.86,57.9,42543.0,50.9292,50.9468,50.9028,50.938,42543.0
2019-06-14 10:55:00,57.89,57.91,57.87,57.9,30301.0,50.9292,50.9468,50.9116,50.938,30301.0
2019-06-14 11:00:00,57.9,57.91,57.87,57.91,30712.0,50.938,50.9468,50.9116,50.9468,30712.0
2019-06-14 11:05:00,57.9,57.9,57.82,57.82,25826.0,50.938,50.938,50.8676,50.8676,25826.0
2019-06-14 11:10:00,57.83,57.84,57.8,57.81,29256.0,50.8764,50.8852,50.85,50.8588,29256.0
2019-06-14 11:15:00,57.8,57.86,57.79,57.85,19367.0,50.85,50.9028,50.8412,50.894,19367.0
2019-06-14 11:20:00,57.84,57.88,57.83,57.88,30668.0,50.8852,50.9204,50.8764,50.9204,30668.0
2019-06-14 11:25:00,57.89,57.91,57.85,57.9,49542.0,50.9292,50.9468,50.894,50.938,49542.0
2019-06-14 11:30:00,57.9,57.93,57.87,57.92,36330.0,50.938,50.9644,50.9116,50.9556,36330.0
2019-06-14 11:35:00,57.92,57.93,57.89,57.93,14094.0,50.9556,50.9644,50.9292,50.9644,14094.0
2019-06-14 11:40:00,57.94,57.94,57.87,57.87,12616.0,50.9732,50.9732,50.9116,50.9116,12616.0
2019-06-14 11:45:00,57.86,57.86,57.83,57.86,19512.0,50.9028,50.9028,50.8764,50.9028,19512.0
2019-06-14 11:50:00,57.86,57.9,57.85,57.89,12104.0,50.9028,50.938,50.894,50.9292,12104.0
2019-06-14 11:55:00,57.88,57.91,57.86,57.87,29747.0,50.9204,50.9468,50.9028,50.9116,29747.0
2019-06-14 12:00:00,57.87,57.87,57.83,57.84,25370.0,50.9116,50.9116,50.8764,50.8852,25370.0
2019-06-14 12:05:00,57.84,57.85,57.81,57.83,10971.0,50.8852,50.894,50.8588,50.8764,10971.0
2019-06-14 12:10:00,57.83,57.84,57.8,57.81,9981.0,50.8764,50.8852,50.85,50.8588,9981.0
2019-06-14 12:15:00,57.8,57.82,57.79,57.82,18330.0,50.85,50.8676,50.8412,50.8676,18330.0
2019-06-14 12:20:00,57.83,57.84,57.82,57.84,10101.0,50.8764,50.8852,50.8676,50.8852,10101.0
2019-06-14 12:25:00,57.83,57.85,57.82,57.84,14354.0,50.8764,50.894,50.8676,50.8852,14354.0
2019-06-14 12:30:00,57.84,57.85,57.83,57.85,16519.0,50.8852,50.894,50.8764,50.894,16519.0
2019-06-14 12:35:00,57.85,57.86,57.84,57.84,16282.0,50.894,50.9028,50.8852,50.8852,16282.0
2019-06-14 12:40:00,57.84,57.85,57.82,57.82,18965.0,50.8852,50.894,50.8676,50.8676,18965.0
2019-06-14 12:45:00,57.82,57.85,57.8,57.84,15889.0,50.8676,50.894,50.85,50.8852,15889.0
2019-06-14 12:50:00,57.85,57.86,57.83,57.84,7660.0,50.894,50.9028,50.8764,50.8852,7660.0
2019-06-14 12:55:00,57.85,57.87,57.84,57.86,13623.0,50.894,50.9116,50.8852,50.9028,13623.0
2019-06-14 13:00:00,57.86,57.87,57.84,57.86,9727.0,50.9028,50.9116,50.8852,50.9028,9727.0
2019-06-14 13:05:00,57.85,57.86,57.84,57.85,8949.0,50.894,50.9028,50.8852,50.894,8949.0
2019-06-14 13:10:00,57.85,57.88,57.83,57.86,22066.0,50.894,50.9204,50.8764,50.9028,22066.0
2019-06-14 13:15:00,57.87,57.89,57.86,57.89,8349.0,50.9116,50.9292,50.9028,50.9292,8349.0
2019-06-14 13:20:00,57.88,57.9,57.86,57.86,25504.0,50.9204,50.938,50.9028,50.9028,25504.0
2019-06-14 13:25:00,57.86,57.87,57.81,57.82,12240.0,50.9028,50.9116,50.8588,50.8676,12240.0
2019-06-14 13:30:00,57.81,57.83,57.8,57.8,17880.0,50.8588,50.8764,50.85,50.85,17880.0
2019-06-14 13:35:00,57.8,57.83,57.8,57.81,18381.0,50.85,50.8764,50.85,50.8588,18381.0
2019-06-14 13:40:00,57.8,57.82,57.8,57.82,6738.0,50.85,50.8676,50.85,50.8676,6738.0
2019-06-14 13:45:00,57.81,57.81,57.76,57.77,21569.0,50.8588,50.8588,50.8148,50.8236,21569.0
2019-06-14 13:50:00,57.77,57.77,57.74,57.75,20871.0,50.8236,50.8236,50.7972,50.806,20871.0
2019-06-14 13:55:00,57.75,57.77,57.74,57.75,13026.0,50.806,50.8236,50.7972,50.806,13026.0
2019-06-14 14:00:00,57.75,57.77,57.74,57.77,19089.0,50.806,50.8236,50.7972,50.8236,19089.0
2019-06-14 14:05:00,57.78,57.78,57.74,57.76,13580.0,50.8324,50.8324,50.7972,50.8148,13580.0
2019-06-14 14:10:00,57.76,57.79,57.74,57.76,37630.0,50.8148,50.8412,50.7972,50.8148,37630.0
2019-06-14 14:15:00,57.75,57.8,57.75,57.78,77140.0,50.806,50.85,50.806,50.8324,77140.0
2019-06-14 14:20:00,57.78,57.79,57.74,57.75,15905.0,50.8324,50.8412,50.7972,50.806,15905.0
2019-06-14 14:25:00,57.74,57.76,57.73,57.76,48048.0,50.7972,50.8148,50.7884,50.8148,48048.0
2019-06-14 14:30:00,57.76,57.79,57.76,57.78,13197.0,50.8148,50.8412,50.8148,50.8324,13197.0
2019-06-14 14:35:00,57.78,57.79,57.76,57.76,18301.0,50.8324,50.8412,50.8148,50.8148,18301.0
2019-06-14 14:40:00,57.76,57.79,57.76,57.77,9526.0,50.8148,50.8412,50.8148,50.8236,9526.0
2019-06-14 14:45:00,57.77,57.77,57.75,57.76,23856.0,50.8236,50.8236,50.806,50.8148,23856.0
2019-06-14 14:50:00,57.76,57.77,57.74,57.77,34283.0,50.8148,50.8236,50.7972,50.8236,34283.0
2019-06-14 14:55:00,57.77,57.8,57.77,57.8,28548.0,50.8236,50.85,50.8236,50.85,28548.0
2019-06-14 15:00:00,57.79,57.84,57.79,57.84,96962.0,50.8412,50.8852,50.8412,50.8852,96962.0
2019-06-14 15:05:00,57.84,57.85,57.82,57.83,45213.0,50.8852,50.894,50.8676,50.8764,45213.0
2019-06-14 15:10:00,57.83,57.84,57.82,57.84,81698.0,50.8764,50.8852,50.8676,50.8852,81698.0
2019-06-14 15:15:00,57.84,57.87,57.84,57.87,61420.0,50.8852,50.9116,50.8852,50.9116,61420.0
2019-06-14 15:20:00,57.87,57.9,57.85,57.9,95291.0,50.9116,50.938,50.894,50.938,95291.0
2019-06-14 15:25:00,57.9,57.91,57.89,57.89,36589.0,50.938,50.9468,50.9292,50.9292,36589.0
2019-06-14 15:30:00,57.89,57.93,57.87,57.93,118989.0,50.9292,50.9644,50.9116,50.9644,118989.0
2019-06-14 15:35:00,57.93,57.93,57.91,57.91,75822.0,50.9644,50.9644,50.9468,50.9468,75822.0
2019-06-14 15:40:00,57.91,57.91,57.88,57.89,62680.0,50.9468,50.9468,50.9204,50.9292,62680.0
2019-06-14 15:45:00,57.88,57.93,57.88,57.91,91598.0,50.9204,50.9644,50.9204,50.9468,91598.0
2019-06-14 15:50:00,57.91,57.95,57.89,57.95,160003.0,50.9468,50.982,50.9292,50.982,160003.0
2019-06-14 15:55:00,57.95,57.95,57.85,57.86,304005.0,50.982,50.982,50.894,50.9028,304005.0
2019-06-17 09:30:00,57.78,57.79,57.65,57.75,87905.0,50.8324,50.8412,50.718,50.806,87905.0
2019-06-17 09:35:00,57.75,57.75,57.59,57.6,64917.0,50.806,50.806,50.6652,50.674,64917.0
2019-06-17 09:40:00,57.6,57.66,57.56,57.6,59749.0,50.674,50.7268,50.6389,50.674,59749.0
2019-06-17 09:45:00,57.6,57.62,57.55,57.6,53928.0,50.674,50.6916,50.6301,50.674,53928.0
2019-06-17 09:50:00,57.6,57.65,57.57,57.64,103902.0,50.674,50.718,50.6476,50.7092,103902.0
2019-06-17 09:55:00,57.65,57.68,57.6,57.63,29587.0,50.718,50.7444,50.674,50.7004,29587.0
2019-06-17 10:00:00,57.63,57.72,57.61,57.66,61823.0,50.7004,50.7796,50.6828,50.7268,61823.0
2019-06-17 10:05:00,57.66,57.7,57.64,57.68,47579.0,50.7268,50.762,50.7092,50.7444,47579.0
2019-06-17 10:10:00,57.67,57.7,57.62,57.68,46703.0,50.7356,50.762,50.6916,50.7444,46703.0
2019-06-17 10:15:00,57.68,57.71,57.63,57.67,94844.0,50.7444,50.7708,50.7004,50.7356,94844.0
2019-06-17 10:20:00,57.66,57.72,57.66,57.71,154443.0,50.7268,50.7796,50.7268,50.7708,154443.0
2019-06-17 10:25:00,57.72,57.75,57.71,57.73,54980.0,50.7796,50.806,50.7708,50.7884,54980.0
2019-06-17 10:30:00,57.74,57.79,57.72,57.79,190538.0,50.7972,50.8412,50.7796,50.8412,190538.0
2019-06-17 10:35:00,57.79,57.81,57.76,57.76,67285.0,50.8412,50.8588,50.8148,50.8148,67285.0
2019-06-17 10:40:00,57.76,57.79,57.72,57.75,66865.0,50.8148,50.8412,50.7796,50.806,66865.0
2019-06-17 10:45:00,57.76,57.82,57.72,57.8,76208.0,50.8148,50.8676,50.7796,50.85,76208.0
2019-06-17 10:50:00,57.8,57.81,57.78,57.8,46537.0,50.85,50.8588,50.8324,50.85,46537.0
2019-06-17 10:55:00,57.79,57.8,57.73,57.73,23906.0,50.8412,50.85,50.7884,50.7884,23906.0
2019-06-17 11:00:00,57.73,57.79,57.72,57.78,39811.0,50.7884,50.8412,50.7796,50.8324,39811.0
2019-06-17 11:05:00,57.77,57.78,57.69,57.7,28152.0,50.8236,50.8324,50.7532,50.762,28152.0
2019-06-17 11:10:00,57.7,57.71,57.67,57.69,29032.0,50.762,50.7708,50.7356,50.7532,29032.0
2019-06-17 11:15:00,57.69,57.75,57.69,57.75,18058.0,50.7532,50.806,50.7532,50.806,18058.0
2019-06-17 11:20:00,57.76,57.77,57.71,57.71,16145.0,50.8148,50.8236,50.7708,50.7708,16145.0
2019-06-17 11:25:00,57.71,57.73,57.7,57.72,11439.0,50.7708,50.7884,50.762,50.7796,11439.0
2019-06-17 11:30:00,57.72,57.73,57.69,57.69,24966.0,50.7796,50.7884,50.7532,50.7532,24966.0
2019-06-17 11:35:00,57.69,57.69,57.66,57.68,41089.0,50.7532,50.7532,50.7268,50.7444,41089.0
2019-06-17 11:40:00,57.68,57.7,57.67,57.69,63020.0,50.7444,50.762,50.7356,50.7532,63020.0
2019-06-17 11:45:00,57.68,57.7,57.66,57.7,34874.0,50.7444,50.762,50.7268,50.762,34874.0
2019-06-17 11:50:00,57.7,57.74,57.68,57.69,31262.0,50.762,50.7972,50.7444,50.7532,31262.0
2019-06-17 11:55:00,57.68,57.71,57.66,57.68,31886.0,50.7444,50.7708,50.7268,50.7444,31886.0
2019-06-17 12:00:00,57.67,57.7,57.66,57.68,27756.0,50.7356,50.762,50.7268,50.7444,27756.0
2019-06-17 12:05:00,57.67,57.69,57.66,57.69,28430.0,50.7356,50.7532,50.7268,50.7532,28430.0
2019-06-17 12:10:00,57.69,57.7,57.68,57.7,47919.0,50.7532,50.762,50.7444,50.762,47919.0
2019-06-17 12:15:00,57.7,57.7,57.65,57.65,31669.0,50.762,50.762,50.718,50.718,31669.0
2019-06-17 12:20:00,57.64,57.65,57.58,57.58,34601.0,50.7092,50.718,50.6564,50.6564,34601.0
2019-06-17 12:25:00,57.58,57.59,57.56,57.56,16462.0,50.6564,50.6652,50.6389,50.6389,16462.0
2019-06-17 12:30:00,57.56,57.59,57.55,57.57,36559.0,50.6389,50.6652,50.6301,50.6476,36559.0
2019-06-17 12:35:00,57.57,57.58,57.55,57.56,53311.0,50.6476,50.6564,50.6301,50.6389,53311.0
2019-06-17 12:40:00,57.56,57.56,57.51,57.52,27956.0,50.6389,50.6389,50.5949,50.6037,27956.0
2019-06-17 12:45:00,57.51,57.52,57.47,57.48,24286.0,50.5949,50.6037,50.5597,50.5685,24286.0
2019-06-17 12:50:00,57.49,57.49,57.43,57.47,64433.0,50.5773,50.5773,50.5245,50.5597,64433.0
2019-06-17 12:55:00,57.46,57.47,57.41,57.42,106034.0,50.5509,50.5597,50.5069,50.5157,106034.0
2019-06-17 13:00:00,57.41,57.48,57.4,57.47,34246.0,50.5069,50.5685,50.4981,50.5597,34246.0
2019-06-17 13:05:00,57.47,57.47,57.41,57.41,35112.0,50.5597,50.5597,50.5069,50.5069,35112.0
2019-06-17 13:10:00,57.42,57.44,57.41,57.43,9732.0,50.5157,50.5333,50.5069,50.5245,9732.0
2019-06-17 13:15:00,57.44,57.44,57.41,57.43,25614.0,50.5333,50.5333,50.5069,50.5245,25614.0
2019-06-17 13:20:00,57.43,57.43,57.4,57.4,30309.0,50.5245,50.5245,50.4981,50.4981,30309.0
2019-06-17 13:25:00,57.4,57.4,57.38,57.4,25185.0,50.4981,50.4981,50.4805,50.4981,25185.0
2019-06-17 13:30:00,57.4,57.41,57.34,57.39,537880.0,50.4981,50.5069,50.4453,50.4893,537880.0
2019-06-17 13:35:00,57.39,57.4,57.36,57.36,102577.0,50.4893,50.4981,50.4629,50.4629,102577.0
2019-06-17 13:40:00,57.36,57.39,57.36,57.39,119670.0,50.4629,50.4893,50.4629,50.4893,119670.0
2019-06-17 13:45:00,57.39,57.39,57.28,57.33,618624.0,50.4893,50.4893,50.3925,50.4365,618624.0
2019-06-17 13:50:00,57.33,57.33,57.28,57.29,86761.0,50.4365,50.4365,50.3925,50.4013,86761.0
2019-06-17 13:55:00,57.29,57.31,57.28,57.31,29846.0,50.4013,50.4189,50.3925,50.4189,29846.0
2019-06-17 14:00:00,57.31,57.35,57.3,57.35,136353.0,50.4189,50.4541,50.4101,50.4541,136353.0
2019-06-17 14:05:00,57.35,57.35,57.31,57.33,97971.0,50.4541,50.4541,50.4189,50.4365,97971.0
2019-06-17 14:10:00,57.34,57.34,57.31,57.32,43770.0,50.4453,50.4453,50.4189,50.4277,43770.0
2019-06-17 14:15:00,57.32,57.36,57.32,57.34,134339.0,50.4277,50.4629,50.4277,50.4453,134339.0
2019-06-17 14:20:00,57.34,57.37,57.34,57.36,303519.0,50.4453,50.4717,50.4453,50.4629,303519.0
2019-06-17 14:25:00,57.35,57.35,57.29,57.29,66657.0,50.4541,50.4541,50.4013,50.4013,66657.0
2019-06-17 14:30:00,57.29,57.33,57.29,57.32,25026.0,50.4013,50.4365,50.4013,50.4277,25026.0
2019-06-17 14:35:00,57.33,57.38,57.32,57.37,51294.0,50.4365,50.4805,50.4277,50.4717,51294.0
2019-06-17 14:40:00,57.37,57.37,57.33,57.36,60124.0,50.4717,50.4717,50.4365,50.4629,60124.0
2019-06-17 14:45:00,57.36,57.39,57.36,57.38,12508.0,50.4629,50.4893,50.4629,50.4805,12508.0
2019-06-17 14:50:00,57.38,57.38,57.35,57.35,11279.0,50.4805,50.4805,50.4541,50.4541,11279.0
2019-06-17 14:55:00,57.35,57.35,57.32,57.33,14665.0,50.4541,50.4541,50.4277,50.4365,14665.0
2019-06-17 15:00:00,57.33,57.36,57.31,57.36,31332.0,50.4365,50.4629,50.4189,50.4629,31332.0
2019-06-17 15:05:00,57.36,57.39,57.35,57.38,55620.0,50.4629,50.4893,50.4541,50.4805,55620.0
2019-06-17 15:10:00,57.39,57.39,57.34,57.34,120413.0,50.4893,50.4893,50.4453,50.4453,120413.0
2019-06-17 15:15:00,57.35,57.38,57.34,57.37,105938.0,50.4541,50.4805,50.4453,50.4717,105938.0
2019-06-17 15:20:00,57.38,57.41,57.37,57.39,109330.0,50.4805,50.5069,50.4717,50.4893,109330.0
2019-06-17 15:25:00,57.4,57.42,57.39,57.41,68290.0,50.4981,50.5157,50.4893,50.5069,68290.0
2019-06-17 15:30:00,57.4,57.41,57.37,57.39,156257.0,50.4981,50.5069,50.4717,50.4893,156257.0
2019-06-17 15:35:00,57.39,57.4,57.36,57.37,111340.0,50.4893,50.4981,50.4629,50.4717,111340.0
2019-06-17 15:40:00,57.37,57.38,57.34,57.37,80144.0,50.4717,50.4805,50.4453,50.4717,80144.0
2019-06-17 15:45:00,57.36,57.38,57.33,57.34,175642.0,50.4629,50.4805,50.4365,50.4453,175642.0
2019-06-17 15:50:00,57.33,57.37,57.3,57.34,144110.0,50.4365,50.4717,50.4101,50.4453,144110.0
2019-06-17 15:55:00,57.34,57.36,57.26,57.33,903741.0,50.4453,50.4629,50.3749,50.4365,903741.0
2019-06-18 09:30:00,57.72,57.77,57.6,57.61,206407.0,50.7796,50.8236,50.674,50.6828,206407.0
2019-06-18 09:35:00,57.61,57.8,57.58,57.79,237550.0,50.6828,50.85,50.6564,50.8412,237550.0
2019-06-18 09:40:00,57.79,57.93,57.75,57.88,281816.0,50.8412,50.9644,50.806,50.9204,281816.0
2019-06-18 09:45:00,57.87,58.02,57.85,58.02,314792.0,50.9116,51.0435,50.894,51.0435,314792.0
2019-06-18 09:50:00,58.02,58.05,57.9,57.98,201411.0,51.0435,51.0699,50.938,51.0083,201411.0
2019-06-18 09:55:00,57.98,58.03,57.95,57.95,107983.0,51.0083,51.0523,50.982,50.982,107983.0
2019-06-18 10:00:00,57.95,58.06,57.93,58.05,90625.0,50.982,51.0787,50.9644,51.0699,90625.0
2019-06-18 10:05:00,58.05,58.07,57.96,57.99,121916.0,51.0699,51.0875,50.9908,51.0171,121916.0
2019-06-18 10:10:00,57.99,58.02,57.97,58.0,71555.0,51.0171,51.0435,50.9996,51.0259,71555.0
2019-06-18 10:15:00,58.0,58.01,57.95,57.99,60653.0,51.0259,51.0347,50.982,51.0171,60653.0
2019-06-18 10:20:00,57.98,58.01,57.93,57.95,43280.0,51.0083,51.0347,50.9644,50.982,43280.0
2019-06-18 10:25:00,57.95,58.0,57.94,57.98,67600.0,50.982,51.0259,50.9732,51.0083,67600.0
2019-06-18 10:30:00,57.99,58.02,57.95,57.97,69202.0,51.0171,51.0435,50.982,50.9996,69202.0
2019-06-18 10:35:00,57.96,58.06,57.96,58.02,51323.0,50.9908,51.0787,50.9908,51.0435,51323.0
2019-06-18 10:40:00,58.02,58.05,58.02,58.04,55725.0,51.0435,51.0699,51.0435,51.0611,55725.0
2019-06-18 10:45:00,58.04,58.1,58.01,58.09,129618.0,51.0611,51.1139,51.0347,51.1051,129618.0
2019-06-18 10:50:00,58.09,58.14,58.05,58.14,94806.0,51.1051,51.1491,51.0699,51.1491,94806.0
2019-06-18 10:55:00,58.14,58.16,58.12,58.12,46498.0,51.1491,51.1667,51.1315,51.1315,46498.0
2019-06-18 11:00:00,58.12,58.17,58.1,58.14,56171.0,51.1315,51.1755,51.1139,51.1491,56171.0
2019-06-18 11:05:00,58.15,58.19,58.15,58.17,75485.0,51.1579,51.1931,51.1579,51.1755,75485.0
2019-06-18 11:10:00,58.16,58.16,58.08,58.09,108551.0,51.1667,51.1667,51.0963,51.1051,108551.0
2019-06-18 11:15:00,58.09,58.11,58.06,58.09,86339.0,51.1051,51.1227,51.0787,51.1051,86339.0
2019-06-18 11:20:00,58.09,58.12,57.99,58.01,185809.0,51.1051,51.1315,51.0171,51.0347,185809.0
2019-06-18 11:25:00,58.01,58.09,58.0,58.09,30615.0,51.0347,51.1051,51.0259,51.1051,30615.0
2019-06-18 11:30:00,58.09,58.09,58.03,58.04,45851.0,51.1051,51.1051,51.0523,51.0611,45851.0
2019-06-18 11:35:00,58.03,58.03,57.97,57.98,34019.0,51.0523,51.0523,50.9996,51.0083,34019.0
2019-06-18 11:40:00,58.01,58.01,57.95,57.97,80762.0,51.0347,51.0347,50.982,50.9996,80762.0
2019-06-18 11:45:00,57.97,57.98,57.92,57.93,32809.0,50.9996,51.0083,50.9556,50.9644,32809.0
2019-06-18 11:50:00,57.92,57.93,57.86,57.87,51229.0,50.9556,50.9644,50.9028,50.9116,51229.0
2019-06-18 11:55:00,57.87,57.88,57.84,57.84,33551.0,50.9116,50.9204,50.8852,50.8852,33551.0
2019-06-18 12:00:00,57.85,57.9,57.84,57.84,24356.0,50.894,50.938,50.8852,50.8852,24356.0
2019-06-18 12:05:00,57.84,57.91,57.84,57.89,19075.0,50.8852,50.9468,50.8852,50.9292,19075.0
2019-06-18 12:10:00,57.89,57.9,57.88,57.88,16223.0,50.9292,50.938,50.9204,50.9204,16223.0
2019-06-18 12:15:00,57.87,57.89,57.81,57.83,26947.0,50.9116,50.9292,50.8588,50.8764,26947.0
2019-06-18 12:20:00,57.84,57.9,57.84,57.9,13816.0,50.8852,50.938,50.8852,50.938,13816.0
2019-06-18 12:25:00,57.91,57.94,57.9,57.92,21037.0,50.9468,50.9732,50.938,50.9556,21037.0
2019-06-18 12:30:00,57.92,57.93,57.9,57.91,23725.0,50.9556,50.9644,50.938,50.9468,23725.0
2019-06-18 12:35:00,57.92,57.93,57.91,57.91,18528.0,50.9556,50.9644,50.9468,50.9468,18528.0
2019-06-18 12:40:00,57.92,57.97,57.91,57.94,51516.0,50.9556,50.9996,50.9468,50.9732,51516.0
2019-06-18 12:45:00,57.94,57.94,57.9,57.93,15249.0,50.9732,50.9732,50.938,50.9644,15249.0
2019-06-18 12:50:00,57.93,57.93,57.89,57.89,25127.0,50.9644,50.9644,50.9292,50.9292,25127.0
2019-06-18 12:55:00,57.89,57.93,57.89,57.93,13291.0,50.9292,50.9644,50.9292,50.9644,13291.0
2019-06-18 13:00:00,57.92,57.92,57.88,57.88,27358.0,50.9556,50.9556,50.9204,50.9204,27358.0
2019-06-18 13:05:00,57.88,57.88,57.82,57.84,44328.0,50.9204,50.9204,50.8676,50.8852,44328.0
2019-06-18 13:10:00,57.84,57.88,57.84,57.85,29644.0,50.8852,50.9204,50.8852,50.894,29644.0
2019-06-18 13:15:00,57.85,57.87,57.84,57.84,22494.0,50.894,50.9116,50.8852,50.8852,22494.0
2019-06-18 13:20:00,57.84,57.86,57.81,57.86,13822.0,50.8852,50.9028,50.8588,50.9028,13822.0
2019-06-18 13:25:00,57.86,57.86,57.83,57.83,20388.0,50.9028,50.9028,50.8764,50.8764,20388.0
2019-06-18 13:30:00,57.84,57.86,57.83,57.84,22323.0,50.8852,50.9028,50.8764,50.8852,22323.0
2019-06-18 13:35:00,57.84,57.86,57.83,57.85,17943.0,50.8852,50.9028,50.8764,50.894,17943.0
2019-06-18 13:40:00,57.85,57.86,57.83,57.86,25633.0,50.894,50.9028,50.8764,50.9028,25633.0
2019-06-18 13:45:00,57.86,57.88,57.85,57.88,23125.0,50.9028,50.9204,50.894,50.9204,23125.0
2019-06-18 13:50:00,57.87,57.89,57.86,57.88,75032.0,50.9116,50.9292,50.9028,50.9204,75032.0
2019-06-18 13:55:00,57.88,57.89,57.86,57.89,31271.0,50.9204,50.9292,50.9028,50.9292,31271.0
2019-06-18 14:00:00,57.89,57.93,57.86,57.89,181249.0,50.9292,50.9644,50.9028,50.9292,181249.0
2019-06-18 14:05:00,57.89,57.92,57.88,57.89,60857.0,50.9292,50.9556,50.9204,50.9292,60857.0
2019-06-18 14:10:00,57.89,57.92,57.87,57.92,89017.0,50.9292,50.9556,50.9116,50.9556,89017.0
2019-06-18 14:15:00,57.92,57.94,57.9,57.92,32868.0,50.9556,50.9732,50.938,50.9556,32868.0
2019-06-18 14:20:00,57.92,57.94,57.92,57.94,24225.0,50.9556,50.9732,50.9556,50.9732,24225.0
2019-06-18 14:25:00,57.94,57.96,57.93,57.93,72469.0,50.9732,50.9908,50.9644,50.9644,72469.0
2019-06-18 14:30:00,57.93,57.97,57.93,57.94,50938.0,50.9644,50.9996,50.9644,50.9732,50938.0
2019-06-18 14:35:00,57.94,57.95,57.89,57.9,28560.0,50.9732,50.982,50.9292,50.938,28560.0
2019-06-18 14:40:00,57.89,57.92,57.88,57.91,44148.0,50.9292,50.9556,50.9204,50.9468,44148.0
2019-06-18 14:45:00,57.91,57.91,57.87,57.87,42867.0,50.9468,50.9468,50.9116,50.9116,42867.0
2019-06-18 14:50:00,57.87,57.89,57.86,57.87,18637.0,50.9116,50.9292,50.9028,50.9116,18637.0
2019-06-18 14:55:00,57.87,57.88,57.84,57.88,80873.0,50.9116,50.9204,50.8852,50.9204,80873.0
2019-06-18 15:00:00,57.87,57.88,57.84,57.85,35479.0,50.9116,50.9204,50.8852,50.894,35479.0
2019-06-18 15:05:00,57.85,57.86,57.83,57.84,38289.0,50.894,50.9028,50.8764,50.8852,38289.0
2019-06-18 15:10:00,57.84,57.86,57.83,57.85,21014.0,50.8852,50.9028,50.8764,50.894,21014.0
2019-06-18 15:15:00,57.84,57.84,57.8,57.83,76911.0,50.8852,50.8852,50.85,50.8764,76911.0
2019-06-18 15:20:00,57.83,57.84,57.8,57.83,36767.0,50.8764,50.8852,50.85,50.8764,36767.0
2019-06-18 15:25:00,57.82,57.83,57.8,57.81,24782.0,50.8676,50.8764,50.85,50.8588,24782.0
2019-06-18 15:30:00,57.8,57.81,57.74,57.77,101649.0,50.85,50.8588,50.7972,50.8236,101649.0
2019-06-18 15:35:00,57.77,57.82,57.75,57.75,55780.0,50.8236,50.8676,50.806,50.806,55780.0
2019-06-18 15:40:00,57.75,57.78,57.73,57.77,48012.0,50.806,50.8324,50.7884,50.8236,48012.0
2019-06-18 15:45:00,57.77,57.81,57.76,57.77,80528.0,50.8236,50.8588,50.8148,50.8236,80528.0
2019-06-18 15:50:00,57.77,57.79,57.68,57.71,614040.0,50.8236,50.8412,50.7444,50.7708,614040.0
2019-06-18 15:55:00,57.71,57.78,57.68,57.77,391297.0,50.7708,50.8324,50.7444,50.8236,391297.0
2019-06-19 09:30:00,57.79,57.81,57.69,57.75,58445.0,50.8412,50.8588,50.7532,50.806,58445.0
2019-06-19 09:35:00,57.75,57.77,57.64,57.71,53459.0,50.806,50.8236,50.7092,50.7708,53459.0
2019-06-19 09:40:00,57.7,57.7,57.61,57.61,88139.0,50.762,50.762,50.6828,50.6828,88139.0
2019-06-19 09:45:00,57.62,57.65,57.55,57.61,75809.0,50.6916,50.718,50.6301,50.6828,75809.0
2019-06-19 09:50:00,57.61,57.7,57.59,57.7,58212.0,50.6828,50.762,50.6652,50.762,58212.0
2019-06-19 09:55:00,57.71,57.71,57.64,57.66,36669.0,50.7708,50.7708,50.7092,50.7268,36669.0
2019-06-19 10:00:00,57.67,57.67,57.61,57.65,28943.0,50.7356,50.7356,50.6828,50.718,28943.0
2019-06-19 10:05:00,57.64,57.64,57.54,57.56,73073.0,50.7092,50.7092,50.6213,50.6389,73073.0
2019-06-19 10:10:00,57.56,57.56,57.47,57.54,31928.0,50.6389,50.6389,50.5597,50.6213,31928.0
2019-06-19 10:15:00,57.54,57.56,57.4,57.41,86990.0,50.6213,50.6389,50.4981,50.5069,86990.0
2019-06-19 10:20:00,57.41,57.44,57.32,57.35,166953.0,50.5069,50.5333,50.4277,50.4541,166953.0
2019-06-19 10:25:00,57.36,57.36,57.23,57.23,249224.0,50.4629,50.4629,50.3485,50.3485,249224.0
2019-06-19 10:30:00,57.24,57.29,57.2,57.21,159584.0,50.3573,50.4013,50.3221,50.3309,159584.0
2019-06-19 10:35:00,57.21,57.23,57.18,57.22,54526.0,50.3309,50.3485,50.3045,50.3397,54526.0
2019-06-19 10:40:00,57.22,57.24,57.17,57.23,91395.0,50.3397,50.3573,50.2957,50.3485,91395.0
2019-06-19 10:45:00,57.23,57.24,57.18,57.19,36797.0,50.3485,50.3573,50.3045,50.3133,36797.0
2019-06-19 10:50:00,57.2,57.29,57.2,57.28,56576.0,50.3221,50.4013,50.3221,50.3925,56576.0
2019-06-19 10:55:00,57.28,57.29,57.26,57.28,57520.0,50.3925,50.4013,50.3749,50.3925,57520.0
2019-06-19 11:00:00,57.28,57.3,57.24,57.29,242487.0,50.3925,50.4101,50.3573,50.4013,242487.0
2019-06-19 11:05:00,57.28,57.31,57.27,57.29,171150.0,50.3925,50.4189,50.3837,50.4013,171150.0
2019-06-19 11:10:00,57.28,57.31,57.27,57.3,55075.0,50.3925,50.4189,50.3837,50.4101,55075.0
2019-06-19 11:15:00,57.3,57.32,57.28,57.31,25043.0,50.4101,50.4277,50.3925,50.4189,25043.0
2019-06-19 11:20:00,57.31,57.33,57.29,57.3,48864.0,50.4189,50.4365,50.4013,50.4101,48864.0
2019-06-19 11:25:00,57.3,57.32,57.28,57.3,37820.0,50.4101,50.4277,50.3925,50.4101,37820.0
2019-06-19 11:30:00,57.31,57.34,57.29,57.3,88267.0,50.4189,50.4453,50.4013,50.4101,88267.0
2019-06-19 11:35:00,57.3,57.32,57.24,57.27,79278.0,50.4101,50.4277,50.3573,50.3837,79278.0
2019-06-19 11:40:00,57.27,57.27,57.24,57.27,53651.0,50.3837,50.3837,50.3573,50.3837,53651.0
2019-06-19 11:45:00,57.27,57.29,57.26,57.29,58473.0,50.3837,50.4013,50.3749,50.4013,58473.0
2019-06-19 11:50:00,57.28,57.29,57.23,57.26,71769.0,50.3925,50.4013,50.3485,50.3749,71769.0
2019-06-19 11:55:00,57.26,57.29,57.24,57.27,29137.0,50.3749,50.4013,50.3573,50.3837,29137.0
2019-06-19 12:00:00,57.27,57.29,57.26,57.27,31330.0,50.3837,50.4013,50.3749,50.3837,31330.0
2019-06-19 12:05:00,57.28,57.29,57.25,57.26,30866.0,50.3925,50.4013,50.3661,50.3749,30866.0
2019-06-19 12:10:00,57.26,57.28,57.25,57.28,25304.0,50.3749,50.3925,50.3661,50.3925,25304.0
2019-06-19 12:15:00,57.27,57.28,57.25,57.26,39711.0,50.3837,50.3925,50.3661,50.3749,39711.0
2019-06-19 12:20:00,57.25,57.29,57.25,57.27,14963.0,50.3661,50.4013,50.3661,50.3837,14963.0
2019-06-19 12:25:00,57.27,57.28,57.25,57.25,33943.0,50.3837,50.3925,50.3661,50.3661,33943.0
2019-06-19 12:30:00,57.25,57.25,57.2,57.2,18025.0,50.3661,50.3661,50.3221,50.3221,18025.0
2019-06-19 12:35:00,57.2,57.24,57.19,57.24,8424.0,50.3221,50.3573,50.3133,50.3573,8424.0
2019-06-19 12:40:00,57.23,57.27,57.22,57.26,16500.0,50.3485,50.3837,50.3397,50.3749,16500.0
2019-06-19 12:45:00,57.26,57.28,57.25,57.26,12789.0,50.3749,50.3925,50.3661,50.3749,12789.0
2019-06-19 12:50:00,57.26,57.28,57.25,57.26,16500.0,50.3749,50.3925,50.3661,50.3749,16500.0
2019-06-19 12:55:00,57.27,57.27,57.25,57.27,4300.0,50.3837,50.3837,50.3661,50.3837,4300.0
2019-06-19 13:00:00,57.27,57.29,57.26,57.29,33124.0,50.3837,50.4013,50.3749,50.4013,33124.0
2019-06-19 13:05:00,57.28,57.31,57.28,57.29,15358.0,50.3925,50.4189,50.3925,50.4013,15358.0
2019-06-19 13:10:00,57.29,57.31,57.27,57.27,19167.0,50.4013,50.4189,50.3837,50.3837,19167.0
2019-06-19 13:15:00,57.27,57.28,57.25,57.26,16152.0,50.3837,50.3925,50.3661,50.3749,16152.0
2019-06-19 13:20:00,57.26,57.28,57.24,57.28,43117.0,50.3749,50.3925,50.3573,50.3925,43117.0
2019-06-19 13:25:00,57.27,57.3,57.27,57.29,25524.0,50.3837,50.4101,50.3837,50.4013,25524.0
2019-06-19 13:30:00,57.29,57.29,57.26,57.27,23480.0,50.4013,50.4013,50.3749,50.3837,23480.0
2019-06-19 13:35:00,57.27,57.3,57.26,57.28,17812.0,50.3837,50.4101,50.3749,50.3925,17812.0
2019-06-19 13:40:00,57.28,57.3,57.25,57.25,25009.0,50.3925,50.4101,50.3661,50.3661,25009.0
2019-06-19 13:45:00,57.26,57.27,57.23,57.27,41646.0,50.3749,50.3837,50.3485,50.3837,41646.0
2019-06-19 13:50:00,57.27,57.33,57.27,57.3,65417.0,50.3837,50.4365,50.3837,50.4101,65417.0
2019-06-19 13:55:00,57.3,57.42,57.28,57.41,81044.0,50.4101,50.5157,50.3925,50.5069,81044.0
2019-06-19 14:00:00,57.41,57.56,57.27,57.55,769550.0,50.5069,50.6389,50.3837,50.6301,769550.0
2019-06-19 14:05:00,57.56,57.64,57.42,57.43,151741.0,50.6389,50.7092,50.5157,50.5245,151741.0
2019-06-19 14:10:00,57.43,57.47,57.4,57.46,107446.0,50.5245,50.5597,50.4981,50.5509,107446.0
2019-06-19 14:15:00,57.47,57.49,57.43,57.43,74013.0,50.5597,50.5773,50.5245,50.5245,74013.0
2019-06-19 14:20:00,57.42,57.42,57.34,57.34,49744.0,50.5157,50.5157,50.4453,50.4453,49744.0
2019-06-19 14:25:00,57.34,57.36,57.3,57.33,136755.0,50.4453,50.4629,50.4101,50.4365,136755.0
2019-06-19 14:30:00,57.34,57.48,57.33,57.43,80625.0,50.4453,50.5685,50.4365,50.5245,80625.0
2019-06-19 14:35:00,57.42,57.46,57.36,57.36,167262.0,50.5157,50.5509,50.4629,50.4629,167262.0
2019-06-19 14:40:00,57.37,57.43,57.32,57.4,54930.0,50.4717,50.5245,50.4277,50.4981,54930.0
2019-06-19 14:45:00,57.42,57.43,57.37,57.39,28573.0,50.5157,50.5245,50.4717,50.4893,28573.0
2019-06-19 14:50:00,57.39,57.45,57.38,57.45,162609.0,50.4893,50.5421,50.4805,50.5421,162609.0
2019-06-19 14:55:00,57.46,57.49,57.44,57.47,129429.0,50.5509,50.5773,50.5333,50.5597,129429.0
2019-06-19 15:00:00,57.47,57.53,57.46,57.49,36030.0,50.5597,50.6125,50.5509,50.5773,36030.0
2019-06-19 15:05:00,57.5,57.52,57.47,57.5,35234.0,50.5861,50.6037,50.5597,50.5861,35234.0
2019-06-19 15:10:00,57.51,57.56,57.48,57.54,87557.0,50.5949,50.6389,50.5685,50.6213,87557.0
2019-06-19 15:15:00,57.54,57.57,57.52,57.54,35493.0,50.6213,50.6476,50.6037,50.6213,35493.0
2019-06-19 15:20:00,57.54,57.55,57.47,57.5,35766.0,50.6213,50.6301,50.5597,50.5861,35766.0
2019-06-19 15:25:00,57.51,57.51,57.46,57.48,25903.0,50.5949,50.5949,50.5509,50.5685,25903.0
2019-06-19 15:30:00,57.49,57.51,57.46,57.48,44920.0,50.5773,50.5949,50.5509,50.5685,44920.0
2019-06-19 15:35:00,57.48,57.48,57.44,57.46,115268.0,50.5685,50.5685,50.5333,50.5509,115268.0
2019-06-19 15:40:00,57.46,57.58,57.45,57.52,105659.0,50.5509,50.6564,50.5421,50.6037,105659.0
2019-06-19 15:45:00,57.53,57.57,57.5,57.52,86956.0,50.6125,50.6476,50.5861,50.6037,86956.0
2019-06-19 15:50:00,57.52,57.58,57.51,57.54,227766.0,50.6037,50.6564,50.5949,50.6213,227766.0
2019-06-19 15:55:00,57.54,57.54,57.48,57.49,517035.0,50.6213,50.6213,50.5685,50.5773,517035.0
2019-06-20 09:30:00,58.2,58.36,58.17,58.22,149570.0,51.2019,51.3427,51.1755,51.2195,149570.0
2019-06-20 09:35:00,58.22,58.23,58.11,58.21,129882.0,51.2195,51.2283,51.1227,51.2107,129882.0
2019-06-20 09:40:00,58.2,58.28,58.12,58.14,123556.0,51.2019,51.2723,51.1315,51.1491,123556.0
2019-06-20 09:45:00,58.14,58.26,58.13,58.23,140861.0,51.1491,51.2547,51.1403,51.2283,140861.0
2019-06-20 09:50:00,58.23,58.28,58.22,58.25,86668.0,51.2283,51.2723,51.2195,51.2459,86668.0
2019-06-20 09:55:00,58.25,58.29,58.19,58.2,63767.0,51.2459,51.2811,51.1931,51.2019,63767.0
2019-06-20 10:00:00,58.19,58.27,58.17,58.21,104447.0,51.1931,51.2635,51.1755,51.2107,104447.0
2019-06-20 10:05:00,58.2,58.21,58.1,58.11,70072.0,51.2019,51.2107,51.1139,51.1227,70072.0
2019-06-20 10:10:00,58.12,58.14,58.01,58.03,156984.0,51.1315,51.1491,51.0347,51.0523,156984.0
2019-06-20 10:15:00,58.03,58.05,57.95,57.96,58515.0,51.0523,51.0699,50.982,50.9908,58515.0
2019-06-20 10:20:00,57.96,57.97,57.93,57.97,65377.0,50.9908,50.9996,50.9644,50.9996,65377.0
2019-06-20 10:25:00,57.98,58.02,57.92,57.92,95913.0,51.0083,51.0435,50.9556,50.9556,95913.0
2019-06-20 10:30:00,57.92,57.93,57.87,57.93,42130.0,50.9556,50.9644,50.9116,50.9644,42130.0
2019-06-20 10:35:00,57.92,57.92,57.89,57.89,53061.0,50.9556,50.9556,50.9292,50.9292,53061.0
2019-06-20 10:40:00,57.89,57.91,57.86,57.91,100309.0,50.9292,50.9468,50.9028,50.9468,100309.0
2019-06-20 10:45:00,57.9,57.92,57.88,57.9,71321.0,50.938,50.9556,50.9204,50.938,71321.0
2019-06-20 10:50:00,57.9,57.91,57.86,57.91,100050.0,50.938,50.9468,50.9028,50.9468,100050.0
2019-06-20 10:55:00,57.9,57.9,57.87,57.88,65447.0,50.938,50.938,50.9116,50.9204,65447.0
2019-06-20 11:00:00,57.89,57.94,57.89,57.93,47670.0,50.9292,50.9732,50.9292,50.9644,47670.0
2019-06-20 11:05:00,57.94,57.94,57.9,57.93,30971.0,50.9732,50.9732,50.938,50.9644,30971.0
2019-06-20 11:10:00,57.94,57.98,57.92,57.92,28198.0,50.9732,51.0083,50.9556,50.9556,28198.0
2019-06-20 11:15:00,57.92,57.92,57.85,57.87,132433.0,50.9556,50.9556,50.894,50.9116,132433.0
2019-06-20 11:20:00,57.87,57.87,57.83,57.87,39162.0,50.9116,50.9116,50.8764,50.9116,39162.0
2019-06-20 11:25:00,57.86,57.87,57.83,57.84,50357.0,50.9028,50.9116,50.8764,50.8852,50357.0
2019-06-20 11:30:00,57.83,57.86,57.79,57.79,55008.0,50.8764,50.9028,50.8412,50.8412,55008.0
2019-06-20 11:35:00,57.79,57.8,57.76,57.79,55996.0,50.8412,50.85,50.8148,50.8412,55996.0
2019-06-20 11:40:00,57.79,57.83,57.77,57.82,159836.0,50.8412,50.8764,50.8236,50.8676,159836.0
2019-06-20 11:45:00,57.82,57.87,57.8,57.85,41643.0,50.8676,50.9116,50.85,50.894,41643.0
2019-06-20 11:50:00,57.85,57.9,57.84,57.87,33884.0,50.894,50.938,50.8852,50.9116,33884.0
2019-06-20 11:55:00,57.88,57.88,57.83,57.85,67202.0,50.9204,50.9204,50.8764,50.894,67202.0
2019-06-20 12:00:00,57.84,57.86,57.82,57.85,51309.0,50.8852,50.9028,50.8676,50.894,51309.0
2019-06-20 12:05:00,57.85,57.87,57.84,57.84,45349.0,50.894,50.9116,50.8852,50.8852,45349.0
2019-06-20 12:10:00,57.84,57.85,57.74,57.75,114201.0,50.8852,50.894,50.7972,50.806,114201.0
2019-06-20 12:15:00,57.75,57.76,57.7,57.73,74534.0,50.806,50.8148,50.762,50.7884,74534.0
2019-06-20 12:20:00,57.73,57.8,57.71,57.8,146393.0,50.7884,50.85,50.7708,50.85,146393.0
2019-06-20 12:25:00,57.8,57.83,57.79,57.82,70485.0,50.85,50.8764,50.8412,50.8676,70485.0
2019-06-20 12:30:00,57.82,57.83,57.78,57.8,49808.0,50.8676,50.8764,50.8324,50.85,49808.0
2019-06-20 12:35:00,57.8,57.81,57.77,57.79,43207.0,50.85,50.8588,50.8236,50.8412,43207.0
2019-06-20 12:40:00,57.78,57.81,57.77,57.8,23790.0,50.8324,50.8588,50.8236,50.85,23790.0
2019-06-20 12:45:00,57.8,57.86,57.78,57.86,25562.0,50.85,50.9028,50.8324,50.9028,25562.0
2019-06-20 12:50:00,57.86,57.91,57.86,57.9,45389.0,50.9028,50.9468,50.9028,50.938,45389.0
2019-06-20 12:55:00,57.89,57.94,57.88,57.94,29480.0,50.9292,50.9732,50.9204,50.9732,29480.0
2019-06-20 13:00:00,57.95,57.96,57.94,57.94,163808.0,50.982,50.9908,50.9732,50.9732,163808.0
2019-06-20 13:05:00,57.94,57.95,57.92,57.93,15572.0,50.9732,50.982,50.9556,50.9644,15572.0
2019-06-20 13:10:00,57.93,57.93,57.9,57.92,13390.0,50.9644,50.9644,50.938,50.9556,13390.0
2019-06-20 13:15:00,57.93,57.95,57.89,57.93,90740.0,50.9644,50.982,50.9292,50.9644,90740.0
2019-06-20 13:20:00,57.94,57.95,57.92,57.94,42305.0,50.9732,50.982,50.9556,50.9732,42305.0
2019-06-20 13:25:00,57.94,57.98,57.94,57.97,39125.0,50.9732,51.0083,50.9732,50.9996,39125.0
2019-06-20 13:30:00,57.98,57.99,57.96,57.98,42872.0,51.0083,51.0171,50.9908,51.0083,42872.0
2019-06-20 13:35:00,57.97,57.98,57.95,57.98,155299.0,50.9996,51.0083,50.982,51.0083,155299.0
2019-06-20 13:40:00,57.98,57.98,57.95,57.96,45139.0,51.0083,51.0083,50.982,50.9908,45139.0
2019-06-20 13:45:00,57.96,57.97,57.93,57.96,64900.0,50.9908,50.9996,50.9644,50.9908,64900.0
2019-06-20 13:50:00,57.96,57.99,57.96,57.97,54470.0,50.9908,51.0171,50.9908,50.9996,54470.0
2019-06-20 13:55:00,57.96,58.0,57.96,57.99,23906.0,50.9908,51.0259,50.9908,51.0171,23906.0
2019-06-20 14:00:00,57.98,58.03,57.98,58.01,22982.0,51.0083,51.0523,51.0083,51.0347,22982.0
2019-06-20 14:05:00,58.01,58.02,57.98,58.0,29957.0,51.0347,51.0435,51.0083,51.0259,29957.0
2019-06-20 14:10:00,58.0,58.04,57.98,58.03,39676.0,51.0259,51.0611,51.0083,51.0523,39676.0
2019-06-20 14:15:00,58.02,58.03,58.01,58.03,28356.0,51.0435,51.0523,51.0347,51.0523,28356.0
2019-06-20 14:20:00,58.02,58.03,58.0,58.02,38895.0,51.0435,51.0523,51.0259,51.0435,38895.0
2019-06-20 14:25:00,58.02,58.03,58.01,58.01,29695.0,51.0435,51.0523,51.0347,51.0347,29695.0
2019-06-20 14:30:00,58.01,58.05,57.99,58.04,53894.0,51.0347,51.0699,51.0171,51.0611,53894.0
2019-06-20 14:35:00,58.04,58.06,58.03,58.06,34016.0,51.0611,51.0787,51.0523,51.0787,34016.0
2019-06-20 14:40:00,58.06,58.09,58.04,58.09,53807.0,51.0787,51.1051,51.0611,51.1051,53807.0
2019-06-20 14:45:00,58.09,58.11,58.08,58.1,31171.0,51.1051,51.1227,51.0963,51.1139,31171.0
2019-06-20 14:50:00,58.09,58.1,58.06,58.07,40643.0,51.1051,51.1139,51.0787,51.0875,40643.0
2019-06-20 14:55:00,58.06,58.08,58.06,58.07,28029.0,51.0787,51.0963,51.0787,51.0875,28029.0
2019-06-20 15:00:00,58.07,58.08,58.06,58.07,61649.0,51.0875,51.0963,51.0787,51.0875,61649.0
2019-06-20 15:05:00,58.06,58.07,58.02,58.05,78065.0,51.0787,51.0875,51.0435,51.0699,78065.0
2019-06-20 15:10:00,58.06,58.09,58.05,58.09,43408.0,51.0787,51.1051,51.0699,51.1051,43408.0
2019-06-20 15:15:00,58.09,58.11,58.06,58.09,41487.0,51.1051,51.1227,51.0787,51.1051,41487.0
2019-06-20 15:20:00,58.09,58.11,58.08,58.09,51362.0,51.1051,51.1227,51.0963,51.1051,51362.0
2019-06-20 15:25:00,58.09,58.11,58.08,58.1,77483.0,51.1051,51.1227,51.0963,51.1139,77483.0
2019-06-20 15:30:00,58.1,58.1,58.07,58.09,77260.0,51.1139,51.1139,51.0875,51.1051,77260.0
2019-06-20 15:35:00,58.09,58.11,58.08,58.11,66138.0,51.1051,51.1227,51.0963,51.1227,66138.0
2019-06-20 15:40:00,58.11,58.16,58.11,58.16,77872.0,51.1227,51.1667,51.1227,51.1667,77872.0
2019-06-20 15:45:00,58.15,58.19,58.14,58.18,139748.0,51.1579,51.1931,51.1491,51.1843,139748.0
2019-06-20 15:50:00,58.19,58.24,58.17,58.23,241467.0,51.1931,51.2371,51.1755,51.2283,241467.0
2019-06-20 15:55:00,58.24,58.27,58.19,58.19,566551.0,51.2371,51.2635,51.1931,51.1931,566551.0
2019-06-21 09:30:00,57.82,57.91,57.81,57.85,118176.0,51.1729,51.2525,51.164,51.1994,118176.0
2019-06-21 09:35:00,57.86,57.89,57.74,57.78,53102.0,51.2083,51.2348,51.1021,51.1375,53102.0
2019-06-21 09:40:00,57.78,57.86,57.69,57.71,255852.0,51.1375,51.2083,51.0578,51.0755,255852.0
2019-06-21 09:45:00,57.72,57.76,57.68,57.68,255772.0,51.0844,51.1198,51.049,51.049,255772.0
2019-06-21 09:50:00,57.68,57.79,57.68,57.78,84860.0,51.049,51.1463,51.049,51.1375,84860.0
2019-06-21 09:55:00,57.79,57.83,57.77,57.78,102873.0,51.1463,51.1817,51.1286,51.1375,102873.0
2019-06-21 10:00:00,57.79,57.8,57.63,57.65,60263.0,51.1463,51.1552,51.0047,51.0224,60263.0
2019-06-21 10:05:00,57.64,57.7,57.63,57.67,37118.0,51.0136,51.0667,51.0047,51.0401,37118.0
2019-06-21 10:10:00,57.67,57.7,57.63,57.65,16054.0,51.0401,51.0667,51.0047,51.0224,16054.0
2019-06-21 10:15:00,57.66,57.7,57.61,57.68,29313.0,51.0313,51.0667,50.987,51.049,29313.0
2019-06-21 10:20:00,57.67,57.72,57.67,57.72,106726.0,51.0401,51.0844,51.0401,51.0844,106726.0
2019-06-21 10:25:00,57.73,57.75,57.71,57.74,22362.0,51.0932,51.1109,51.0755,51.1021,22362.0
2019-06-21 10:30:00,57.75,57.75,57.7,57.75,45428.0,51.1109,51.1109,51.0667,51.1109,45428.0
2019-06-21 10:35:00,57.75,57.76,57.72,57.72,60148.0,51.1109,51.1198,51.0844,51.0844,60148.0
2019-06-21 10:40:00,57.73,57.79,57.71,57.77,94561.0,51.0932,51.1463,51.0755,51.1286,94561.0
2019-06-21 10:45:00,57.78,57.8,57.74,57.77,59631.0,51.1375,51.1552,51.1021,51.1286,59631.0
2019-06-21 10:50:00,57.78,57.8,57.73,57.75,40607.0,51.1375,51.1552,51.0932,51.1109,40607.0
2019-06-21 10:55:00,57.76,57.78,57.72,57.75,18849.0,51.1198,51.1375,51.0844,51.1109,18849.0
2019-06-21 11:00:00,57.76,57.81,57.75,57.8,67549.0,51.1198,51.164,51.1109,51.1552,67549.0
2019-06-21 11:05:00,57.8,57.92,57.79,57.89,89638.0,51.1552,51.2614,51.1463,51.2348,89638.0
2019-06-21 11:10:00,57.88,57.89,57.82,57.84,66860.0,51.226,51.2348,51.1729,51.1906,66860.0
2019-06-21 11:15:00,57.84,57.87,57.8,57.85,22263.0,51.1906,51.2171,51.1552,51.1994,22263.0
2019-06-21 11:20:00,57.85,57.88,57.84,57.85,17585.0,51.1994,51.226,51.1906,51.1994,17585.0
2019-06-21 11:25:00,57.85,57.86,57.81,57.84,32909.0,51.1994,51.2083,51.164,51.1906,32909.0
2019-06-21 11:30:00,57.83,57.9,57.81,57.89,62104.0,51.1817,51.2437,51.164,51.2348,62104.0
2019-06-21 11:35:00,57.88,57.89,57.82,57.85,37574.0,51.226,51.2348,51.1729,51.1994,37574.0
2019-06-21 11:40:00,57.85,57.87,57.82,57.84,36026.0,51.1994,51.2171,51.1729,51.1906,36026.0
2019-06-21 11:45:00,57.84,57.85,57.81,57.83,23741.0,51.1906,51.1994,51.164,51.1817,23741.0
2019-06-21 11:50:00,57.83,57.85,57.81,57.85,21511.0,51.1817,51.1994,51.164,51.1994,21511.0
2019-06-21 11:55:00,57.85,57.87,57.83,57.86,110071.0,51.1994,51.2171,51.1817,51.2083,110071.0
2019-06-21 12:00:00,57.86,57.88,57.85,57.87,27997.0,51.2083,51.226,51.1994,51.2171,27997.0
2019-06-21 12:05:00,57.87,57.88,57.85,57.87,15566.0,51.2171,51.226,51.1994,51.2171,15566.0
2019-06-21 12:10:00,57.86,57.86,57.82,57.83,24219.0,51.2083,51.2083,51.1729,51.1817,24219.0
2019-06-21 12:15:00,57.84,57.84,57.76,57.77,68093.0,51.1906,51.1906,51.1198,51.1286,68093.0
2019-06-21 12:20:00,57.78,57.79,57.76,57.77,49861.0,51.1375,51.1463,51.1198,51.1286,49861.0
2019-06-21 12:25:00,57.77,57.8,57.76,57.79,48755.0,51.1286,51.1552,51.1198,51.1463,48755.0
2019-06-21 12:30:00,57.79,57.81,57.78,57.8,14906.0,51.1463,51.164,51.1375,51.1552,14906.0
2019-06-21 12:35:00,57.8,57.85,57.78,57.85,46278.0,51.1552,51.1994,51.1375,51.1994,46278.0
2019-06-21 12:40:00,57.85,57.85,57.83,57.83,38706.0,51.1994,51.1994,51.1817,51.1817,38706.0
2019-06-21 12:45:00,57.82,57.88,57.82,57.88,22380.0,51.1729,51.226,51.1729,51.226,22380.0
2019-06-21 12:50:00,57.88,57.9,57.87,57.89,15242.0,51.226,51.2437,51.2171,51.2348,15242.0
2019-06-21 12:55:00,57.88,57.88,57.84,57.87,17548.0,51.226,51.226,51.1906,51.2171,17548.0
2019-06-21 13:00:00,57.87,57.87,57.82,57.84,97012.0,51.2171,51.2171,51.1729,51.1906,97012.0
2019-06-21 13:05:00,57.83,57.85,57.81,57.85,15047.0,51.1817,51.1994,51.164,51.1994,15047.0
2019-06-21 13:10:00,57.85,57.87,57.84,57.85,11455.0,51.1994,51.2171,51.1906,51.1994,11455.0
2019-06-21 13:15:00,57.86,57.87,57.85,57.87,8052.0,51.2083,51.2171,51.1994,51.2171,8052.0
2019-06-21 13:20:00,57.86,57.88,57.84,57.84,25471.0,51.2083,51.226,51.1906,51.1906,25471.0
2019-06-21 13:25:00,57.85,57.88,57.85,57.87,12125.0,51.1994,51.226,51.1994,51.2171,12125.0
2019-06-21 13:30:00,57.88,57.89,57.86,57.88,13179.0,51.226,51.2348,51.2083,51.226,13179.0
2019-06-21 13:35:00,57.89,57.89,57.85,57.87,9781.0,51.2348,51.2348,51.1994,51.2171,9781.0
2019-06-21 13:40:00,57.87,57.88,57.86,57.86,10496.0,51.2171,51.226,51.2083,51.2083,10496.0
2019-06-21 13:45:00,57.86,57.88,57.85,57.88,13978.0,51.2083,51.226,51.1994,51.226,13978.0
2019-06-21 13:50:00,57.88,57.88,57.86,57.87,10874.0,51.226,51.226,51.2083,51.2171,10874.0
2019-06-21 13:55:00,57.87,57.87,57.85,57.86,7396.0,51.2171,51.2171,51.1994,51.2083,7396.0
2019-06-21 14:00:00,57.86,57.9,57.85,57.87,54238.0,51.2083,51.2437,51.1994,51.2171,54238.0
2019-06-21 14:05:00,57.87,57.87,57.81,57.83,24196.0,51.2171,51.2171,51.164,51.1817,24196.0
2019-06-21 14:10:00,57.83,57.84,57.81,57.83,26228.0,51.1817,51.1906,51.164,51.1817,26228.0
2019-06-21 14:15:00,57.83,57.85,57.82,57.84,20173.0,51.1817,51.1994,51.1729,51.1906,20173.0
2019-06-21 14:20:00,57.84,57.85,57.81,57.84,25780.0,51.1906,51.1994,51.164,51.1906,25780.0
2019-06-21 14:25:00,57.83,57.85,57.83,57.85,68971.0,51.1817,51.1994,51.1817,51.1994,68971.0
2019-06-21 14:30:00,57.85,57.88,57.84,57.87,27767.0,51.1994,51.226,51.1906,51.2171,27767.0
2019-06-21 14:35:00,57.87,57.87,57.83,57.84,116454.0,51.2171,51.2171,51.1817,51.1906,116454.0
2019-06-21 14:40:00,57.84,57.86,57.83,57.84,28348.0,51.1906,51.2083,51.1817,51.1906,28348.0
2019-06-21 14:45:00,57.84,57.85,57.82,57.85,32093.0,51.1906,51.1994,51.1729,51.1994,32093.0
2019-06-21 14:50:00,57.85,57.86,57.84,57.85,34424.0,51.1994,51.2083,51.1906,51.1994,34424.0
2019-06-21 14:55:00,57.85,57.85,57.83,57.84,17778.0,51.1994,51.1994,51.1817,51.1906,17778.0
2019-06-21 15:00:00,57.85,57.85,57.82,57.83,16838.0,51.1994,51.1994,51.1729,51.1817,16838.0
2019-06-21 15:05:00,57.83,57.88,57.82,57.87,38835.0,51.1817,51.226,51.1729,51.2171,38835.0
2019-06-21 15:10:00,57.87,57.88,57.86,57.88,42581.0,51.2171,51.226,51.2083,51.226,42581.0
2019-06-21 15:15:00,57.87,57.88,57.85,57.85,29030.0,51.2171,51.226,51.1994,51.1994,29030.0
2019-06-21 15:20:00,57.86,57.86,57.81,57.82,38470.0,51.2083,51.2083,51.164,51.1729,38470.0
2019-06-21 15:25:00,57.82,57.82,57.79,57.81,53477.0,51.1729,51.1729,51.1463,51.164,53477.0
2019-06-21 15:30:00,57.8,57.82,57.77,57.79,45250.0,51.1552,51.1729,51.1286,51.1463,45250.0
2019-06-21 15:35:00,57.79,57.83,57.79,57.83,93487.0,51.1463,51.1817,51.1463,51.1817,93487.0
2019-06-21 15:40:00,57.83,57.87,57.82,57.85,123830.0,51.1817,51.2171,51.1729,51.1994,123830.0
2019-06-21 15:45:00,57.85,57.86,57.81,57.84,335304.0,51.1994,51.2083,51.164,51.1906,335304.0
2019-06-21 15:50:00,57.83,57.84,57.74,57.75,218220.0,51.1817,51.1906,51.1021,51.1109,218220.0
2019-06-21 15:55:00,57.75,57.75,57.63,57.68,841460.0,51.1109,51.1109,51.0047,51.049,841460.0
2019-06-24 09:30:00,57.69,57.7,57.61,57.62,222304.0,51.0578,51.0667,50.987,50.9959,222304.0
2019-06-24 09:35:00,57.62,57.63,57.44,57.53,113929.0,50.9959,51.0047,50.8366,50.9162,113929.0
2019-06-24 09:40:00,57.53,57.6,57.51,57.55,156679.0,50.9162,50.9782,50.8985,50.9339,156679.0
2019-06-24 09:45:00,57.55,57.67,57.55,57.67,99591.0,50.9339,51.0401,50.9339,51.0401,99591.0
2019-06-24 09:50:00,57.67,57.71,57.62,57.68,80544.0,51.0401,51.0755,50.9959,51.049,80544.0
2019-06-24 09:55:00,57.68,57.72,57.65,57.7,66118.0,51.049,51.0844,51.0224,51.0667,66118.0
2019-06-24 10:00:00,57.69,57.75,57.66,57.75,136414.0,51.0578,51.1109,51.0313,51.1109,136414.0
2019-06-24 10:05:00,57.75,57.82,57.74,57.79,40467.0,51.1109,51.1729,51.1021,51.1463,40467.0
2019-06-24 10:10:00,57.8,57.84,57.78,57.79,36099.0,51.1552,51.1906,51.1375,51.1463,36099.0
2019-06-24 10:15:00,57.8,57.87,57.78,57.83,56435.0,51.1552,51.2171,51.1375,51.1817,56435.0
2019-06-24 10:20:00,57.84,57.85,57.81,57.84,49947.0,51.1906,51.1994,51.164,51.1906,49947.0
2019-06-24 10:25:00,57.83,57.86,57.8,57.86,54398.0,51.1817,51.2083,51.1552,51.2083,54398.0
2019-06-24 10:30:00,57.87,57.91,57.83,57.91,48122.0,51.2171,51.2525,51.1817,51.2525,48122.0
2019-06-24 10:35:00,57.91,57.91,57.87,57.87,45878.0,51.2525,51.2525,51.2171,51.2171,45878.0
2019-06-24 10:40:00,57.87,57.9,57.86,57.89,33927.0,51.2171,51.2437,51.2083,51.2348,33927.0
2019-06-24 10:45:00,57.9,57.91,57.84,57.86,51152.0,51.2437,51.2525,51.1906,51.2083,51152.0
2019-06-24 10:50:00,57.85,57.88,57.83,57.83,18165.0,51.1994,51.226,51.1817,51.1817,18165.0
2019-06-24 10:55:00,57.81,57.85,57.8,57.83,43224.0,51.164,51.1994,51.1552,51.1817,43224.0
2019-06-24 11:00:00,57.83,57.85,57.82,57.84,31549.0,51.1817,51.1994,51.1729,51.1906,31549.0
2019-06-24 11:05:00,57.85,57.86,57.81,57.82,90041.0,51.1994,51.2083,51.164,51.1729,90041.0
2019-06-24 11:10:00,57.82,57.84,57.81,57.84,17930.0,51.1729,51.1906,51.164,51.1906,17930.0
2019-06-24 11:15:00,57.85,57.86,57.81,57.81,11250.0,51.1994,51.2083,51.164,51.164,11250.0
2019-06-24 11:20:00,57.82,57.88,57.82,57.88,10733.0,51.1729,51.226,51.1729,51.226,10733.0
2019-06-24 11:25:00,57.87,57.91,57.86,57.91,27216.0,51.2171,51.2525,51.2083,51.2525,27216.0
2019-06-24 11:30:00,57.9,57.91,57.87,57.91,61923.0,51.2437,51.2525,51.2171,51.2525,61923.0
2019-06-24 11:35:00,57.9,57.92,57.87,57.9,22302.0,51.2437,51.2614,51.2171,51.2437,22302.0
2019-06-24 11:40:00,57.9,57.94,57.9,57.94,10679.0,51.2437,51.2791,51.2437,51.2791,10679.0
2019-06-24 11:45:00,57.93,57.96,57.92,57.93,26693.0,51.2702,51.2968,51.2614,51.2702,26693.0
2019-06-24 11:50:00,57.94,57.95,57.91,57.91,15575.0,51.2791,51.2879,51.2525,51.2525,15575.0
2019-06-24 11:55:00,57.91,57.92,57.85,57.86,20722.0,51.2525,51.2614,51.1994,51.2083,20722.0
2019-06-24 12:00:00,57.86,57.9,57.86,57.89,29810.0,51.2083,51.2437,51.2083,51.2348,29810.0
2019-06-24 12:05:00,57.9,57.9,57.87,57.9,21854.0,51.2437,51.2437,51.2171,51.2437,21854.0
2019-06-24 12:10:00,57.91,57.96,57.9,57.96,21892.0,51.2525,51.2968,51.2437,51.2968,21892.0
2019-06-24 12:15:00,57.96,58.0,57.95,57.99,8172.0,51.2968,51.3322,51.2879,51.3233,8172.0
2019-06-24 12:20:00,57.99,58.01,57.97,57.99,11604.0,51.3233,51.341,51.3056,51.3233,11604.0
2019-06-24 12:25:00,57.98,58.0,57.98,57.98,23645.0,51.3145,51.3322,51.3145,51.3145,23645.0
2019-06-24 12:30:00,57.97,57.99,57.96,57.99,13002.0,51.3056,51.3233,51.2968,51.3233,13002.0
2019-06-24 12:35:00,57.99,58.0,57.96,57.98,10352.0,51.3233,51.3322,51.2968,51.3145,10352.0
2019-06-24 12:40:00,57.98,57.99,57.97,57.99,14071.0,51.3145,51.3233,51.3056,51.3233,14071.0
2019-06-24 12:45:00,57.99,58.0,57.98,57.99,14534.0,51.3233,51.3322,51.3145,51.3233,14534.0
2019-06-24 12:50:00,58.0,58.01,57.98,57.99,16111.0,51.3322,51.341,51.3145,51.3233,16111.0
2019-06-24 12:55:00,57.99,58.0,57.98,57.99,13992.0,51.3233,51.3322,51.3145,51.3233,13992.0
2019-06-24 13:00:00,58.0,58.01,57.97,57.98,14758.0,51.3322,51.341,51.3056,51.3145,14758.0
2019-06-24 13:05:00,57.98,57.99,57.95,57.95,44282.0,51.3145,51.3233,51.2879,51.2879,44282.0
2019-06-24 13:10:00,57.95,57.98,57.95,57.97,14552.0,51.2879,51.3145,51.2879,51.3056,14552.0
2019-06-24 13:15:00,57.97,57.98,57.93,57.94,97261.0,51.3056,51.3145,51.2702,51.2791,97261.0
2019-06-24 13:20:00,57.94,57.94,57.91,57.91,384291.0,51.2791,51.2791,51.2525,51.2525,384291.0
2019-06-24 13:25:00,57.91,57.92,57.9,57.92,94441.0,51.2525,51.2614,51.2437,51.2614,94441.0
2019-06-24 13:30:00,57.92,57.92,57.9,57.91,33255.0,51.2614,51.2614,51.2437,51.2525,33255.0
2019-06-24 13:35:00,57.91,57.95,57.91,57.95,21189.0,51.2525,51.2879,51.2525,51.2879,21189.0
2019-06-24 13:40:00,57.94,57.95,57.91,57.92,37888.0,51.2791,51.2879,51.2525,51.2614,37888.0
2019-06-24 13:45:00,57.92,57.92,57.89,57.91,14069.0,51.2614,51.2614,51.2348,51.2525,14069.0
2019-06-24 13:50:00,57.9,57.91,57.86,57.87,15193.0,51.2437,51.2525,51.2083,51.2171,15193.0
2019-06-24 13:55:00,57.88,57.91,57.87,57.91,19938.0,51.226,51.2525,51.2171,51.2525,19938.0
2019-06-24 14:00:00,57.9,57.93,57.88,57.91,22193.0,51.2437,51.2702,51.226,51.2525,22193.0
2019-06-24 14:05:00,57.91,57.92,57.88,57.89,18731.0,51.2525,51.2614,51.226,51.2348,18731.0
2019-06-24 14:10:00,57.89,57.92,57.88,57.91,22068.0,51.2348,51.2614,51.226,51.2525,22068.0
2019-06-24 14:15:00,57.91,57.92,57.88,57.88,20864.0,51.2525,51.2614,51.226,51.226,20864.0
2019-06-24 14:20:00,57.88,57.88,57.85,57.87,27607.0,51.226,51.226,51.1994,51.2171,27607.0
2019-06-24 14:25:00,57.88,57.89,57.85,57.89,40027.0,51.226,51.2348,51.1994,51.2348,40027.0
2019-06-24 14:30:00,57.89,57.91,57.88,57.91,17986.0,51.2348,51.2525,51.226,51.2525,17986.0
2019-06-24 14:35:00,57.9,57.92,57.89,57.9,21008.0,51.2437,51.2614,51.2348,51.2437,21008.0
2019-06-24 14:40:00,57.91,57.91,57.89,57.9,16001.0,51.2525,51.2525,51.2348,51.2437,16001.0
2019-06-24 14:45:00,57.89,57.94,57.89,57.94,41958.0,51.2348,51.2791,51.2348,51.2791,41958.0
2019-06-24 14:50:00,57.93,57.97,57.92,57.95,20194.0,51.2702,51.3056,51.2614,51.2879,20194.0
2019-06-24 14:55:00,57.95,57.98,57.94,57.97,25572.0,51.2879,51.3145,51.2791,51.3056,25572.0
2019-06-24 15:00:00,57.97,57.97,57.94,57.95,19486.0,51.3056,51.3056,51.2791,51.2879,19486.0
2019-06-24 15:05:00,57.96,57.97,57.93,57.95,35038.0,51.2968,51.3056,51.2702,51.2879,35038.0
2019-06-24 15:10:00,57.94,57.97,57.92,57.96,43555.0,51.2791,51.3056,51.2614,51.2968,43555.0
2019-06-24 15:15:00,57.96,57.96,57.93,57.94,80363.0,51.2968,51.2968,51.2702,51.2791,80363.0
2019-06-24 15:20:00,57.94,57.98,57.93,57.96,80119.0,51.2791,51.3145,51.2702,51.2968,80119.0
2019-06-24 15:25:00,57.96,57.96,57.91,57.92,25999.0,51.2968,51.2968,51.2525,51.2614,25999.0
2019-06-24 15:30:00,57.92,57.93,57.88,57.89,31465.0,51.2614,51.2702,51.226,51.2348,31465.0
2019-06-24 15:35:00,57.89,57.92,57.88,57.9,49027.0,51.2348,51.2614,51.226,51.2437,49027.0
2019-06-24 15:40:00,57.91,57.92,57.9,57.91,53245.0,51.2525,51.2614,51.2437,51.2525,53245.0
2019-06-24 15:45:00,57.92,57.93,57.89,57.9,97541.0,51.2614,51.2702,51.2348,51.2437,97541.0
2019-06-24 15:50:00,57.89,57.95,57.89,57.92,143332.0,51.2348,51.2879,51.2348,51.2614,143332.0
2019-06-24 15:55:00,57.92,57.93,57.87,57.91,284836.0,51.2614,51.2702,51.2171,51.2525,284836.0
2019-06-25 09:30:00,57.96,58.03,57.81,57.84,62606.0,51.2968,51.3587,51.164,51.1906,62606.0
2019-06-25 09:35:00,57.84,57.87,57.73,57.77,213825.0,51.1906,51.2171,51.0932,51.1286,213825.0
2019-06-25 09:40:00,57.77,57.79,57.73,57.75,55486.0,51.1286,51.1463,51.0932,51.1109,55486.0
2019-06-25 09:45:00,57.75,57.81,57.73,57.75,59637.0,51.1109,51.164,51.0932,51.1109,59637.0
2019-06-25 09:50:00,57.75,57.82,57.75,57.8,54791.0,51.1109,51.1729,51.1109,51.1552,54791.0
2019-06-25 09:55:00,57.8,57.82,57.75,57.82,47165.0,51.1552,51.1729,51.1109,51.1729,47165.0
2019-06-25 10:00:00,57.82,57.86,57.79,57.86,117420.0,51.1729,51.2083,51.1463,51.2083,117420.0
2019-06-25 10:05:00,57.85,57.97,57.85,57.97,65621.0,51.1994,51.3056,51.1994,51.3056,65621.0
2019-06-25 10:10:00,57.97,57.98,57.89,57.96,90901.0,51.3056,51.3145,51.2348,51.2968,90901.0
2019-06-25 10:15:00,57.95,57.97,57.91,57.92,45499.0,51.2879,51.3056,51.2525,51.2614,45499.0
2019-06-25 10:20:00,57.91,57.91,57.87,57.9,102636.0,51.2525,51.2525,51.2171,51.2437,102636.0
2019-06-25 10:25:00,57.9,57.95,57.9,57.93,58864.0,51.2437,51.2879,51.2437,51.2702,58864.0
2019-06-25 10:30:00,57.93,57.97,57.9,57.9,37668.0,51.2702,51.3056,51.2437,51.2437,37668.0
2019-06-25 10:35:00,57.91,57.91,57.85,57.88,27468.0,51.2525,51.2525,51.1994,51.226,27468.0
2019-06-25 10:40:00,57.9,57.92,57.87,57.91,27701.0,51.2437,51.2614,51.2171,51.2525,27701.0
2019-06-25 10:45:00,57.92,57.95,57.92,57.92,44559.0,51.2614,51.2879,51.2614,51.2614,44559.0
2019-06-25 10:50:00,57.92,57.98,57.91,57.93,54586.0,51.2614,51.3145,51.2525,51.2702,54586.0
2019-06-25 10:55:00,57.93,57.98,57.9,57.98,44731.0,51.2702,51.3145,51.2437,51.3145,44731.0
2019-06-25 11:00:00,57.99,58.0,57.94,57.99,41298.0,51.3233,51.3322,51.2791,51.3233,41298.0
2019-06-25 11:05:00,57.99,58.01,57.96,58.0,55239.0,51.3233,51.341,51.2968,51.3322,55239.0
2019-06-25 11:10:00,58.0,58.04,58.0,58.03,29471.0,51.3322,51.3676,51.3322,51.3587,29471.0
2019-06-25 11:15:00,58.04,58.06,58.02,58.06,31272.0,51.3676,51.3853,51.3499,51.3853,31272.0
2019-06-25 11:20:00,58.06,58.09,58.06,58.08,80689.0,51.3853,51.4118,51.3853,51.403,80689.0
2019-06-25 11:25:00,58.08,58.09,58.05,58.06,39549.0,51.403,51.4118,51.3764,51.3853,39549.0
2019-06-25 11:30:00,58.07,58.1,58.04,58.04,39181.0,51.3941,51.4207,51.3676,51.3676,39181.0
2019-06-25 11:35:00,58.03,58.07,58.02,58.07,20368.0,51.3587,51.3941,51.3499,51.3941,20368.0
2019-06-25 11:40:00,58.08,58.09,58.06,58.08,22661.0,51.403,51.4118,51.3853,51.403,22661.0
2019-06-25 11:45:00,58.07,58.08,58.06,58.06,30113.0,51.3941,51.403,51.3853,51.3853,30113.0
2019-06-25 11:50:00,58.06,58.1,58.06,58.1,17061.0,51.3853,51.4207,51.3853,51.4207,17061.0
2019-06-25 11:55:00,58.09,58.11,58.08,58.1,21823.0,51.4118,51.4295,51.403,51.4207,21823.0
2019-06-25 12:00:00,58.11,58.11,58.09,58.1,16634.0,51.4295,51.4295,51.4118,51.4207,16634.0
2019-06-25 12:05:00,58.12,58.14,58.11,58.13,28125.0,51.4384,51.4561,51.4295,51.4472,28125.0
2019-06-25 12:10:00,58.14,58.15,58.12,58.14,15729.0,51.4561,51.4649,51.4384,51.4561,15729.0
2019-06-25 12:15:00,58.14,58.14,58.1,58.11,21436.0,51.4561,51.4561,51.4207,51.4295,21436.0
2019-06-25 12:20:00,58.12,58.12,58.06,58.08,15225.0,51.4384,51.4384,51.3853,51.403,15225.0
2019-06-25 12:25:00,58.08,58.1,58.05,58.09,59816.0,51.403,51.4207,51.3764,51.4118,59816.0
2019-06-25 12:30:00,58.09,58.09,58.05,58.05,8519.0,51.4118,51.4118,51.3764,51.3764,8519.0
2019-06-25 12:35:00,58.05,58.06,57.95,57.95,35331.0,51.3764,51.3853,51.2879,51.2879,35331.0
2019-06-25 12:40:00,57.94,57.96,57.93,57.94,16863.0,51.2791,51.2968,51.2702,51.2791,16863.0
2019-06-25 12:45:00,57.93,57.98,57.92,57.97,11932.0,51.2702,51.3145,51.2614,51.3056,11932.0
2019-06-25 12:50:00,57.97,58.03,57.97,58.03,22072.0,51.3056,51.3587,51.3056,51.3587,22072.0
2019-06-25 12:55:00,58.03,58.05,58.02,58.03,15671.0,51.3587,51.3764,51.3499,51.3587,15671.0
2019-06-25 13:00:00,58.02,58.02,57.92,57.98,45756.0,51.3499,51.3499,51.2614,51.3145,45756.0
2019-06-25 13:05:00,57.98,58.01,57.94,58.01,30718.0,51.3145,51.341,51.2791,51.341,30718.0
2019-06-25 13:10:00,58.0,58.02,58.0,58.0,65943.0,51.3322,51.3499,51.3322,51.3322,65943.0
2019-06-25 13:15:00,58.01,58.03,57.99,58.01,118675.0,51.341,51.3587,51.3233,51.341,118675.0
2019-06-25 13:20:00,58.01,58.02,57.94,57.96,23893.0,51.341,51.3499,51.2791,51.2968,23893.0
2019-06-25 13:25:00,57.97,58.03,57.97,58.03,20195.0,51.3056,51.3587,51.3056,51.3587,20195.0
2019-06-25 13:30:00,58.02,58.08,58.02,58.08,29264.0,51.3499,51.403,51.3499,51.403,29264.0
2019-06-25 13:35:00,58.08,58.1,58.04,58.07,17521.0,51.403,51.4207,51.3676,51.3941,17521.0
2019-06-25 13:40:00,58.07,58.07,58.04,58.04,15126.0,51.3941,51.3941,51.3676,51.3676,15126.0
2019-06-25 13:45:00,58.04,58.08,58.04,58.07,6699.0,51.3676,51.403,51.3676,51.3941,6699.0
2019-06-25 13:50:00,58.07,58.08,58.02,58.04,43110.0,51.3941,51.403,51.3499,51.3676,43110.0
2019-06-25 13:55:00,58.04,58.05,58.01,58.02,12626.0,51.3676,51.3764,51.341,51.3499,12626.0
2019-06-25 14:00:00,58.01,58.04,58.01,58.03,10957.0,51.341,51.3676,51.341,51.3587,10957.0
2019-06-25 14:05:00,58.03,58.08,58.02,58.08,17101.0,51.3587,51.403,51.3499,51.403,17101.0
2019-06-25 14:10:00,58.07,58.11,58.06,58.09,8906.0,51.3941,51.4295,51.3853,51.4118,8906.0
2019-06-25 14:15:00,58.09,58.15,58.09,58.13,18341.0,51.4118,51.4649,51.4118,51.4472,18341.0
2019-06-25 14:20:00,58.13,58.14,58.1,58.1,16832.0,51.4472,51.4561,51.4207,51.4207,16832.0
2019-06-25 14:25:00,58.1,58.1,58.06,58.06,26483.0,51.4207,51.4207,51.3853,51.3853,26483.0
2019-06-25 14:30:00,58.06,58.07,58.01,58.02,33885.0,51.3853,51.3941,51.341,51.3499,33885.0
2019-06-25 14:35:00,58.02,58.03,57.97,57.98,22263.0,51.3499,51.3587,51.3056,51.3145,22263.0
2019-06-25 14:40:00,57.98,58.0,57.97,57.97,48816.0,51.3145,51.3322,51.3056,51.3056,48816.0
2019-06-25 14:45:00,57.97,58.03,57.97,58.01,36464.0,51.3056,51.3587,51.3056,51.341,36464.0
2019-06-25 14:50:00,58.02,58.04,58.0,58.03,15479.0,51.3499,51.3676,51.3322,51.3587,15479.0
2019-06-25 14:55:00,58.03,58.07,58.03,58.06,31163.0,51.3587,51.3941,51.3587,51.3853,31163.0
2019-06-25 15:00:00,58.07,58.09,58.06,58.08,44188.0,51.3941,51.4118,51.3853,51.403,44188.0
2019-06-25 15:05:00,58.08,58.12,58.08,58.12,18755.0,51.403,51.4384,51.403,51.4384,18755.0
2019-06-25 15:10:00,58.12,58.12,58.03,58.04,55887.0,51.4384,51.4384,51.3587,51.3676,55887.0
2019-06-25 15:15:00,58.03,58.03,58.0,58.0,39388.0,51.3587,51.3587,51.3322,51.3322,39388.0
2019-06-25 15:20:00,58.0,58.09,58.0,58.09,23467.0,51.3322,51.4118,51.3322,51.4118,23467.0
2019-06-25 15:25:00,58.08,58.09,58.06,58.07,52499.0,51.403,51.4118,51.3853,51.3941,52499.0
2019-06-25 15:30:00,58.07,58.09,58.01,58.02,34206.0,51.3941,51.4118,51.341,51.3499,34206.0
2019-06-25 15:35:00,58.02,58.06,58.01,58.03,53639.0,51.3499,51.3853,51.341,51.3587,53639.0
2019-06-25 15:40:00,58.03,58.03,57.97,57.98,35452.0,51.3587,51.3587,51.3056,51.3145,35452.0
2019-06-25 15:45:00,57.97,58.03,57.94,57.97,140566.0,51.3056,51.3587,51.2791,51.3056,140566.0
2019-06-25 15:50:00,57.97,57.99,57.93,57.98,213406.0,51.3056,51.3233,51.2702,51.3145,213406.0
2019-06-25 15:55:00,57.97,58.01,57.91,57.92,618678.0,51.3056,51.341,51.2525,51.2614,618678.0
2019-06-26 09:30:00,57.91,57.95,57.85,57.92,86376.0,51.2525,51.2879,51.1994,51.2614,86376.0
2019-06-26 09:35:00,57.91,58.02,57.91,57.98,90738.0,51.2525,51.3499,51.2525,51.3145,90738.0
2019-06-26 09:40:00,57.98,58.01,57.94,57.94,57135.0,51.3145,51.341,51.2791,51.2791,57135.0
2019-06-26 09:45:00,57.94,57.97,57.89,57.93,47880.0,51.2791,51.3056,51.2348,51.2702,47880.0
2019-06-26 09:50:00,57.93,58.03,57.92,58.0,117947.0,51.2702,51.3587,51.2614,51.3322,117947.0
2019-06-26 09:55:00,58.0,58.07,57.97,58.04,79918.0,51.3322,51.3941,51.3056,51.3676,79918.0
2019-06-26 10:00:00,58.03,58.04,57.97,57.99,34756.0,51.3587,51.3676,51.3056,51.3233,34756.0
2019-06-26 10:05:00,57.99,57.99,57.94,57.96,34183.0,51.3233,51.3233,51.2791,51.2968,34183.0
2019-06-26 10:10:00,57.96,57.96,57.89,57.91,31663.0,51.2968,51.2968,51.2348,51.2525,31663.0
2019-06-26 10:15:00,57.9,57.92,57.85,57.87,55308.0,51.2437,51.2614,51.1994,51.2171,55308.0
2019-06-26 10:20:00,57.87,57.88,57.83,57.84,90950.0,51.2171,51.226,51.1817,51.1906,90950.0
2019-06-26 10:25:00,57.84,57.88,57.83,57.87,21868.0,51.1906,51.226,51.1817,51.2171,21868.0
2019-06-26 10:30:00,57.87,57.88,57.78,57.8,99005.0,51.2171,51.226,51.1375,51.1552,99005.0
2019-06-26 10:35:00,57.8,57.82,57.76,57.78,105094.0,51.1552,51.1729,51.1198,51.1375,105094.0
2019-06-26 10:40:00,57.78,57.81,57.76,57.77,28412.0,51.1375,51.164,51.1198,51.1286,28412.0
2019-06-26 10:45:00,57.77,57.79,57.75,57.79,40900.0,51.1286,51.1463,51.1109,51.1463,40900.0
2019-06-26 10:50:00,57.79,57.83,57.75,57.75,20417.0,51.1463,51.1817,51.1109,51.1109,20417.0
2019-06-26 10:55:00,57.74,57.85,57.74,57.84,19628.0,51.1021,51.1994,51.1021,51.1906,19628.0
2019-06-26 11:00:00,57.84,57.88,57.83,57.85,22441.0,51.1906,51.226,51.1817,51.1994,22441.0
2019-06-26 11:05:00,57.84,57.88,57.83,57.88,12496.0,51.1906,51.226,51.1817,51.226,12496.0
2019-06-26 11:10:00,57.87,57.92,57.84,57.84,33272.0,51.2171,51.2614,51.1906,51.1906,33272.0
2019-06-26 11:15:00,57.83,57.85,57.81,57.81,20747.0,51.1817,51.1994,51.164,51.164,20747.0
2019-06-26 11:20:00,57.81,57.83,57.8,57.8,46123.0,51.164,51.1817,51.1552,51.1552,46123.0
2019-06-26 11:25:00,57.81,57.81,57.77,57.8,24560.0,51.164,51.164,51.1286,51.1552,24560.0
2019-06-26 11:30:00,57.8,57.81,57.74,57.78,34095.0,51.1552,51.164,51.1021,51.1375,34095.0
2019-06-26 11:35:00,57.79,57.82,57.77,57.81,18900.0,51.1463,51.1729,51.1286,51.164,18900.0
2019-06-26 11:40:00,57.8,57.81,57.77,57.78,15160.0,51.1552,51.164,51.1286,51.1375,15160.0
2019-06-26 11:45:00,57.79,57.86,57.79,57.85,20080.0,51.1463,51.2083,51.1463,51.1994,20080.0
2019-06-26 11:50:00,57.85,57.85,57.79,57.81,39861.0,51.1994,51.1994,51.1463,51.164,39861.0
2019-06-26 11:55:00,57.81,57.83,57.78,57.82,17223.0,51.164,51.1817,51.1375,51.1729,17223.0
2019-06-26 12:00:00,57.82,57.84,57.79,57.79,24780.0,51.1729,51.1906,51.1463,51.1463,24780.0
2019-06-26 12:05:00,57.8,57.83,57.79,57.83,23032.0,51.1552,51.1817,51.1463,51.1817,23032.0
2019-06-26 12:10:00,57.83,57.86,57.82,57.85,25820.0,51.1817,51.2083,51.1729,51.1994,25820.0
2019-06-26 12:15:00,57.84,57.87,57.83,57.84,16278.0,51.1906,51.2171,51.1817,51.1906,16278.0
2019-06-26 12:20:00,57.83,57.83,57.8,57.82,37320.0,51.1817,51.1817,51.1552,51.1729,37320.0
2019-06-26 12:25:00,57.83,57.88,57.83,57.87,27140.0,51.1817,51.226,51.1817,51.2171,27140.0
2019-06-26 12:30:00,57.87,57.9,57.86,57.9,15825.0,51.2171,51.2437,51.2083,51.2437,15825.0
2019-06-26 12:35:00,57.89,57.91,57.89,57.9,19906.0,51.2348,51.2525,51.2348,51.2437,19906.0
2019-06-26 12:40:00,57.9,57.93,57.89,57.92,19937.0,51.2437,51.2702,51.2348,51.2614,19937.0
2019-06-26 12:45:00,57.92,57.92,57.86,57.86,14454.0,51.2614,51.2614,51.2083,51.2083,14454.0
2019-06-26 12:50:00,57.86,57.91,57.84,57.91,28425.0,51.2083,51.2525,51.1906,51.2525,28425.0
2019-06-26 12:55:00,57.91,57.92,57.87,57.88,18383.0,51.2525,51.2614,51.2171,51.226,18383.0
2019-06-26 13:00:00,57.88,57.9,57.87,57.88,25021.0,51.226,51.2437,51.2171,51.226,25021.0
2019-06-26 13:05:00,57.88,57.9,57.86,57.86,15562.0,51.226,51.2437,51.2083,51.2083,15562.0
2019-06-26 13:10:00,57.86,57.87,57.83,57.84,10539.0,51.2083,51.2171,51.1817,51.1906,10539.0
2019-06-26 13:15:00,57.83,57.86,57.82,57.83,20536.0,51.1817,51.2083,51.1729,51.1817,20536.0
2019-06-26 13:20:00,57.83,57.85,57.81,57.83,36429.0,51.1817,51.1994,51.164,51.1817,36429.0
2019-06-26 13:25:00,57.82,57.86,57.81,57.83,15845.0,51.1729,51.2083,51.164,51.1817,15845.0
2019-06-26 13:30:00,57.83,57.83,57.8,57.81,19757.0,51.1817,51.1817,51.1552,51.164,19757.0
2019-06-26 13:35:00,57.81,57.83,57.79,57.82,31515.0,51.164,51.1817,51.1463,51.1729,31515.0
2019-06-26 13:40:00,57.83,57.83,57.78,57.8,14692.0,51.1817,51.1817,51.1375,51.1552,14692.0
2019-06-26 13:45:00,57.8,57.83,57.78,57.83,22470.0,51.1552,51.1817,51.1375,51.1817,22470.0
2019-06-26 13:50:00,57.82,57.83,57.79,57.79,10463.0,51.1729,51.1817,51.1463,51.1463,10463.0
2019-06-26 13:55:00,57.8,57.83,57.79,57.8,23839.0,51.1552,51.1817,51.1463,51.1552,23839.0
2019-06-26 14:00:00,57.81,57.84,57.81,57.84,18151.0,51.164,51.1906,51.164,51.1906,18151.0
2019-06-26 14:05:00,57.84,57.88,57.84,57.85,13231.0,51.1906,51.226,51.1906,51.1994,13231.0
2019-06-26 14:10:00,57.86,57.87,57.84,57.86,17488.0,51.2083,51.2171,51.1906,51.2083,17488.0
2019-06-26 14:15:00,57.88,57.88,57.84,57.87,23520.0,51.226,51.226,51.1906,51.2171,23520.0
2019-06-26 14:20:00,57.87,57.89,57.85,57.85,26401.0,51.2171,51.2348,51.1994,51.1994,26401.0
2019-06-26 14:25:00,57.85,57.87,57.82,57.85,50797.0,51.1994,51.2171,51.1729,51.1994,50797.0
2019-06-26 14:30:00,57.86,57.87,57.82,57.83,31397.0,51.2083,51.2171,51.1729,51.1817,31397.0
2019-06-26 14:35:00,57.82,57.82,57.79,57.8,29973.0,51.1729,51.1729,51.1463,51.1552,29973.0
2019-06-26 14:40:00,57.8,57.81,57.75,57.77,40595.0,51.1552,51.164,51.1109,51.1286,40595.0
2019-06-26 14:45:00,57.78,57.83,57.78,57.8,11117.0,51.1375,51.1817,51.1375,51.1552,11117.0
2019-06-26 14:50:00,57.81,57.82,57.77,57.77,17696.0,51.164,51.1729,51.1286,51.1286,17696.0
2019-06-26 14:55:00,57.79,57.85,57.79,57.85,41950.0,51.1463,51.1994,51.1463,51.1994,41950.0
2019-06-26 15:00:00,57.85,57.89,57.84,57.87,117386.0,51.1994,51.2348,51.1906,51.2171,117386.0
2019-06-26 15:05:00,57.87,57.87,57.79,57.84,135169.0,51.2171,51.2171,51.1463,51.1906,135169.0
2019-06-26 15:10:00,57.84,57.85,57.81,57.84,30099.0,51.1906,51.1994,51.164,51.1906,30099.0
2019-06-26 15:15:00,57.84,57.86,57.81,57.83,31827.0,51.1906,51.2083,51.164,51.1817,31827.0
2019-06-26 15:20:00,57.83,57.86,57.82,57.85,32231.0,51.1817,51.2083,51.1729,51.1994,32231.0
2019-06-26 15:25:00,57.85,57.87,57.83,57.83,47384.0,51.1994,51.2171,51.1817,51.1817,47384.0
2019-06-26 15:30:00,57.82,57.84,57.8,57.83,62770.0,51.1729,51.1906,51.1552,51.1817,62770.0
2019-06-26 15:35:00,57.83,57.88,57.82,57.86,57376.0,51.1817,51.226,51.1729,51.2083,57376.0
2019-06-26 15:40:00,57.86,57.9,57.86,57.89,160770.0,51.2083,51.2437,51.2083,51.2348,160770.0
2019-06-26 15:45:00,57.88,57.92,57.86,57.91,83516.0,51.226,51.2614,51.2083,51.2525,83516.0
2019-06-26 15:50:00,57.91,57.91,57.84,57.84,135593.0,51.2525,51.2525,51.1906,51.1906,135593.0
2019-06-26 15:55:00,57.85,57.87,57.79,57.8,465514.0,51.1994,51.2171,51.1463,51.1552,465514.0
2019-06-27 09:30:00,57.91,58.01,57.87,58.0,75403.0,51.2525,51.341,51.2171,51.3322,75403.0
2019-06-27 09:35:00,57.99,58.03,57.96,57.98,45276.0,51.3233,51.3587,51.2968,51.3145,45276.0
2019-06-27 09:40:00,57.96,58.03,57.95,58.03,62470.0,51.2968,51.3587,51.2879,51.3587,62470.0
2019-06-27 09:45:00,58.04,58.09,58.01,58.08,47277.0,51.3676,51.4118,51.341,51.403,47277.0
2019-06-27 09:50:00,58.1,58.11,58.08,58.09,45258.0,51.4207,51.4295,51.403,51.4118,45258.0
2019-06-27 09:55:00,58.08,58.08,57.97,57.99,39019.0,51.403,51.403,51.3056,51.3233,39019.0
2019-06-27 10:00:00,57.99,58.01,57.94,57.98,63726.0,51.3233,51.341,51.2791,51.3145,63726.0
2019-06-27 10:05:00,57.98,57.99,57.95,57.98,22082.0,51.3145,51.3233,51.2879,51.3145,22082.0
2019-06-27 10:10:00,57.97,57.98,57.92,57.95,12601.0,51.3056,51.3145,51.2614,51.2879,12601.0
2019-06-27 10:15:00,57.94,57.96,57.94,57.95,7400.0,51.2791,51.2968,51.2791,51.2879,7400.0
2019-06-27 10:20:00,57.96,57.99,57.94,57.99,20658.0,51.2968,51.3233,51.2791,51.3233,20658.0
2019-06-27 10:25:00,57.99,58.0,57.95,57.97,44274.0,51.3233,51.3322,51.2879,51.3056,44274.0
2019-06-27 10:30:00,57.98,58.0,57.94,57.94,27424.0,51.3145,51.3322,51.2791,51.2791,27424.0
2019-06-27 10:35:00,57.93,57.94,57.89,57.9,19184.0,51.2702,51.2791,51.2348,51.2437,19184.0
2019-06-27 10:40:00,57.89,57.91,57.87,57.9,33645.0,51.2348,51.2525,51.2171,51.2437,33645.0
2019-06-27 10:45:00,57.91,57.94,57.87,57.94,18200.0,51.2525,51.2791,51.2171,51.2791,18200.0
2019-06-27 10:50:00,57.94,57.97,57.94,57.96,16258.0,51.2791,51.3056,51.2791,51.2968,16258.0
2019-06-27 10:55:00,57.95,57.98,57.95,57.98,19043.0,51.2879,51.3145,51.2879,51.3145,19043.0
2019-06-27 11:00:00,57.98,58.0,57.95,58.0,19315.0,51.3145,51.3322,51.2879,51.3322,19315.0
2019-06-27 11:05:00,58.0,58.02,57.98,58.01,11409.0,51.3322,51.3499,51.3145,51.341,11409.0
2019-06-27 11:10:00,58.01,58.03,57.99,57.99,12379.0,51.341,51.3587,51.3233,51.3233,12379.0
2019-06-27 11:15:00,57.99,57.99,57.88,57.94,140218.0,51.3233,51.3233,51.226,51.2791,140218.0
2019-06-27 11:20:00,57.95,57.97,57.92,57.96,59125.0,51.2879,51.3056,51.2614,51.2968,59125.0
2019-06-27 11:25:00,57.96,57.99,57.95,57.95,37449.0,51.2968,51.3233,51.2879,51.2879,37449.0
2019-06-27 11:30:00,57.94,57.95,57.92,57.94,21344.0,51.2791,51.2879,51.2614,51.2791,21344.0
2019-06-27 11:35:00,57.94,58.0,57.94,57.99,21598.0,51.2791,51.3322,51.2791,51.3233,21598.0
2019-06-27 11:40:00,57.99,58.01,57.98,58.0,17401.0,51.3233,51.341,51.3145,51.3322,17401.0
2019-06-27 11:45:00,58.0,58.01,57.97,58.01,25278.0,51.3322,51.341,51.3056,51.341,25278.0
2019-06-27 11:50:00,58.02,58.02,58.0,58.02,12748.0,51.3499,51.3499,51.3322,51.3499,12748.0
2019-06-27 11:55:00,58.02,58.06,58.02,58.05,12227.0,51.3499,51.3853,51.3499,51.3764,12227.0
2019-06-27 12:00:00,58.05,58.06,58.03,58.04,23920.0,51.3764,51.3853,51.3587,51.3676,23920.0
2019-06-27 12:05:00,58.05,58.08,58.04,58.08,24592.0,51.3764,51.403,51.3676,51.403,24592.0
2019-06-27 12:10:00,58.09,58.11,58.08,58.08,23326.0,51.4118,51.4295,51.403,51.403,23326.0
2019-06-27 12:15:00,58.08,58.09,58.06,58.07,15490.0,51.403,51.4118,51.3853,51.3941,15490.0
2019-06-27 12:20:00,58.06,58.08,58.05,58.07,20673.0,51.3853,51.403,51.3764,51.3941,20673.0
2019-06-27 12:25:00,58.06,58.07,58.04,58.06,21035.0,51.3853,51.3941,51.3676,51.3853,21035.0
2019-06-27 12:30:00,58.05,58.08,58.04,58.08,34325.0,51.3764,51.403,51.3676,51.403,34325.0
2019-06-27 12:35:00,58.08,58.09,58.06,58.07,11622.0,51.403,51.4118,51.3853,51.3941,11622.0
2019-06-27 12:40:00,58.07,58.08,58.03,58.03,7200.0,51.3941,51.403,51.3587,51.3587,7200.0
2019-06-27 12:45:00,58.03,58.07,58.03,58.07,8991.0,51.3587,51.3941,51.3587,51.3941,8991.0
2019-06-27 12:50:00,58.07,58.07,58.03,58.03,11607.0,51.3941,51.3941,51.3587,51.3587,11607.0
2019-06-27 12:55:00,58.03,58.05,58.03,58.04,17182.0,51.3587,51.3764,51.3587,51.3676,17182.0
2019-06-27 13:00:00,58.04,58.06,58.03,58.04,22099.0,51.3676,51.3853,51.3587,51.3676,22099.0
2019-06-27 13:05:00,58.04,58.06,58.03,58.03,9139.0,51.3676,51.3853,51.3587,51.3587,9139.0
2019-06-27 13:10:00,58.02,58.04,58.02,58.04,5669.0,51.3499,51.3676,51.3499,51.3676,5669.0
2019-06-27 13:15:00,58.04,58.05,58.02,58.03,13230.0,51.3676,51.3764,51.3499,51.3587,13230.0
2019-06-27 13:20:00,58.03,58.06,58.03,58.06,6819.0,51.3587,51.3853,51.3587,51.3853,6819.0
2019-06-27 13:25:00,58.05,58.06,58.03,58.03,84056.0,51.3764,51.3853,51.3587,51.3587,84056.0
2019-06-27 13:30:00,58.03,58.06,58.02,58.06,47214.0,51.3587,51.3853,51.3499,51.3853,47214.0
2019-06-27 13:35:00,58.06,58.07,58.03,58.04,88845.0,51.3853,51.3941,51.3587,51.3676,88845.0
2019-06-27 13:40:00,58.04,58.04,58.02,58.03,82275.0,51.3676,51.3676,51.3499,51.3587,82275.0
2019-06-27 13:45:00,58.03,58.04,58.01,58.03,89193.0,51.3587,51.3676,51.341,51.3587,89193.0
2019-06-27 13:50:00,58.03,58.04,58.0,58.01,68683.0,51.3587,51.3676,51.3322,51.341,68683.0
2019-06-27 13:55:00,58.01,58.01,57.99,58.0,136980.0,51.341,51.341,51.3233,51.3322,136980.0
2019-06-27 14:00:00,57.99,58.0,57.98,58.0,87508.0,51.3233,51.3322,51.3145,51.3322,87508.0
2019-06-27 14:05:00,57.99,58.0,57.98,58.0,63777.0,51.3233,51.3322,51.3145,51.3322,63777.0
2019-06-27 14:10:00,58.01,58.05,58.0,58.03,114532.0,51.341,51.3764,51.3322,51.3587,114532.0
2019-06-27 14:15:00,58.03,58.03,58.01,58.02,5992.0,51.3587,51.3587,51.341,51.3499,5992.0
2019-06-27 14:20:00,58.02,58.03,57.99,58.0,8437.0,51.3499,51.3587,51.3233,51.3322,8437.0
2019-06-27 14:25:00,58.0,58.02,58.0,58.02,3797.0,51.3322,51.3499,51.3322,51.3499,3797.0
2019-06-27 14:30:00,58.02,58.04,58.02,58.04,15521.0,51.3499,51.3676,51.3499,51.3676,15521.0
2019-06-27 14:35:00,58.03,58.04,58.01,58.02,5266.0,51.3587,51.3676,51.341,51.3499,5266.0
2019-06-27 14:40:00,58.02,58.03,58.01,58.03,16471.0,51.3499,51.3587,51.341,51.3587,16471.0
2019-06-27 14:45:00,58.03,58.03,58.0,58.03,15895.0,51.3587,51.3587,51.3322,51.3587,15895.0
2019-06-27 14:50:00,58.03,58.05,58.03,58.04,12856.0,51.3587,51.3764,51.3587,51.3676,12856.0
2019-06-27 14:55:00,58.04,58.04,57.97,57.98,28633.0,51.3676,51.3676,51.3056,51.3145,28633.0
2019-06-27 15:00:00,57.99,58.01,57.99,58.0,24506.0,51.3233,51.341,51.3233,51.3322,24506.0
2019-06-27 15:05:00,57.99,58.0,57.97,58.0,17270.0,51.3233,51.3322,51.3056,51.3322,17270.0
2019-06-27 15:10:00,57.99,58.0,57.98,57.99,20657.0,51.3233,51.3322,51.3145,51.3233,20657.0
2019-06-27 15:15:00,57.99,58.0,57.97,57.98,13559.0,51.3233,51.3322,51.3056,51.3145,13559.0
2019-06-27 15:20:00,57.99,58.01,57.99,58.01,9199.0,51.3233,51.341,51.3233,51.341,9199.0
2019-06-27 15:25:00,58.01,58.03,58.0,58.03,13748.0,51.341,51.3587,51.3322,51.3587,13748.0
2019-06-27 15:30:00,58.02,58.02,57.99,58.01,27944.0,51.3499,51.3499,51.3233,51.341,27944.0
2019-06-27 15:35:00,58.01,58.05,58.0,58.04,59539.0,51.341,51.3764,51.3322,51.3676,59539.0
2019-06-27 15:40:00,58.04,58.05,58.02,58.03,94061.0,51.3676,51.3764,51.3499,51.3587,94061.0
2019-06-27 15:45:00,58.04,58.06,58.03,58.05,52694.0,51.3676,51.3853,51.3587,51.3764,52694.0
2019-06-27 15:50:00,58.05,58.07,58.02,58.07,108693.0,51.3764,51.3941,51.3499,51.3941,108693.0
2019-06-27 15:55:00,58.07,58.08,57.99,58.0,239468.0,51.3941,51.403,51.3233,51.3322,239468.0
2019-06-28 09:30:00,58.1,58.22,58.08,58.22,89399.0,51.4207,51.5269,51.403,51.5269,89399.0
2019-06-28 09:35:00,58.2,58.27,58.18,58.19,90650.0,51.5092,51.5711,51.4915,51.5003,90650.0
2019-06-28 09:40:00,58.19,58.24,58.18,58.19,37955.0,51.5003,51.5446,51.4915,51.5003,37955.0
2019-06-28 09:45:00,58.18,58.2,58.08,58.11,81257.0,51.4915,51.5092,51.403,51.4295,81257.0
2019-06-28 09:50:00,58.11,58.11,58.04,58.05,18608.0,51.4295,51.4295,51.3676,51.3764,18608.0
2019-06-28 09:55:00,58.04,58.13,58.04,58.12,69827.0,51.3676,51.4472,51.3676,51.4384,69827.0
2019-06-28 10:00:00,58.12,58.14,58.08,58.11,40828.0,51.4384,51.4561,51.403,51.4295,40828.0
2019-06-28 10:05:00,58.11,58.2,58.1,58.17,16456.0,51.4295,51.5092,51.4207,51.4826,16456.0
2019-06-28 10:10:00,58.18,58.2,58.15,58.2,25871.0,51.4915,51.5092,51.4649,51.5092,25871.0
2019-06-28 10:15:00,58.21,58.23,58.2,58.2,12907.0,51.518,51.5357,51.5092,51.5092,12907.0
2019-06-28 10:20:00,58.19,58.2,58.16,58.19,18456.0,51.5003,51.5092,51.4738,51.5003,18456.0
2019-06-28 10:25:00,58.2,58.2,58.17,58.2,17088.0,51.5092,51.5092,51.4826,51.5092,17088.0
2019-06-28 10:30:00,58.2,58.21,58.17,58.21,13339.0,51.5092,51.518,51.4826,51.518,13339.0
2019-06-28 10:35:00,58.21,58.22,58.18,58.18,10506.0,51.518,51.5269,51.4915,51.4915,10506.0
2019-06-28 10:40:00,58.16,58.16,58.13,58.15,6102.0,51.4738,51.4738,51.4472,51.4649,6102.0
2019-06-28 10:45:00,58.16,58.2,58.15,58.18,12262.0,51.4738,51.5092,51.4649,51.4915,12262.0
2019-06-28 10:50:00,58.19,58.22,58.18,58.21,16534.0,51.5003,51.5269,51.4915,51.518,16534.0
2019-06-28 10:55:00,58.21,58.24,58.2,58.2,16803.0,51.518,51.5446,51.5092,51.5092,16803.0
2019-06-28 11:00:00,58.2,58.23,58.2,58.21,16183.0,51.5092,51.5357,51.5092,51.518,16183.0
2019-06-28 11:05:00,58.2,58.22,58.16,58.19,12558.0,51.5092,51.5269,51.4738,51.5003,12558.0
2019-06-28 11:10:00,58.2,58.22,58.17,58.2,12695.0,51.5092,51.5269,51.4826,51.5092,12695.0
2019-06-28 11:15:00,58.2,58.21,58.19,58.2,5639.0,51.5092,51.518,51.5003,51.5092,5639.0
2019-06-28 11:20:00,58.21,58.25,58.21,58.25,13664.0,51.518,51.5534,51.518,51.5534,13664.0
2019-06-28 11:25:00,58.24,58.29,58.23,58.28,63064.0,51.5446,51.5888,51.5357,51.58,63064.0
2019-06-28 11:30:00,58.27,58.33,58.26,58.31,42489.0,51.5711,51.6242,51.5623,51.6065,42489.0
2019-06-28 11:35:00,58.31,58.32,58.29,58.32,29573.0,51.6065,51.6154,51.5888,51.6154,29573.0
2019-06-28 11:40:00,58.31,58.34,58.3,58.34,28806.0,51.6065,51.6331,51.5977,51.6331,28806.0
2019-06-28 11:45:00,58.35,58.36,58.33,58.34,35082.0,51.6419,51.6508,51.6242,51.6331,35082.0
2019-06-28 11:50:00,58.34,58.38,58.33,58.37,12823.0,51.6331,51.6685,51.6242,51.6596,12823.0
2019-06-28 11:55:00,58.37,58.4,58.35,58.35,31313.0,51.6596,51.6862,51.6419,51.6419,31313.0
2019-06-28 12:00:00,58.35,58.36,58.34,58.36,18385.0,51.6419,51.6508,51.6331,51.6508,18385.0
2019-06-28 12:05:00,58.35,58.38,58.33,58.35,15546.0,51.6419,51.6685,51.6242,51.6419,15546.0
2019-06-28 12:10:00,58.34,58.36,58.32,58.32,11097.0,51.6331,51.6508,51.6154,51.6154,11097.0
2019-06-28 12:15:00,58.32,58.33,58.3,58.31,14979.0,51.6154,51.6242,51.5977,51.6065,14979.0
2019-06-28 12:20:00,58.31,58.41,58.31,58.4,66321.0,51.6065,51.695,51.6065,51.6862,66321.0
2019-06-28 12:25:00,58.4,58.42,58.37,58.38,12831.0,51.6862,51.7039,51.6596,51.6685,12831.0
2019-06-28 12:30:00,58.38,58.39,58.37,58.38,6238.0,51.6685,51.6773,51.6596,51.6685,6238.0
2019-06-28 12:35:00,58.38,58.4,58.37,58.4,18273.0,51.6685,51.6862,51.6596,51.6862,18273.0
2019-06-28 12:40:00,58.4,58.4,58.37,58.37,5988.0,51.6862,51.6862,51.6596,51.6596,5988.0
2019-06-28 12:45:00,58.37,58.39,58.36,58.39,25353.0,51.6596,51.6773,51.6508,51.6773,25353.0
2019-06-28 12:50:00,58.39,58.39,58.35,58.36,30686.0,51.6773,51.6773,51.6419,51.6508,30686.0
2019-06-28 12:55:00,58.37,58.38,58.36,58.36,12035.0,51.6596,51.6685,51.6508,51.6508,12035.0
2019-06-28 13:00:00,58.36,58.37,58.34,58.37,28074.0,51.6508,51.6596,51.6331,51.6596,28074.0
2019-06-28 13:05:00,58.37,58.37,58.35,58.37,20683.0,51.6596,51.6596,51.6419,51.6596,20683.0
2019-06-28 13:10:00,58.37,58.37,58.34,58.34,24238.0,51.6596,51.6596,51.6331,51.6331,24238.0
2019-06-28 13:15:00,58.34,58.34,58.32,58.33,9320.0,51.6331,51.6331,51.6154,51.6242,9320.0
2019-06-28 13:20:00,58.33,58.34,58.31,58.33,26981.0,51.6242,51.6331,51.6065,51.6242,26981.0
2019-06-28 13:25:00,58.33,58.34,58.32,58.33,36163.0,51.6242,51.6331,51.6154,51.6242,36163.0
2019-06-28 13:30:00,58.33,58.33,58.31,58.33,29610.0,51.6242,51.6242,51.6065,51.6242,29610.0
2019-06-28 13:35:00,58.34,58.35,58.32,58.33,40390.0,51.6331,51.6419,51.6154,51.6242,40390.0
2019-06-28 13:40:00,58.33,58.33,58.31,58.31,13096.0,51.6242,51.6242,51.6065,51.6065,13096.0
2019-06-28 13:45:00,58.31,58.33,58.3,58.33,11933.0,51.6065,51.6242,51.5977,51.6242,11933.0
2019-06-28 13:50:00,58.34,58.35,58.32,58.34,33039.0,51.6331,51.6419,51.6154,51.6331,33039.0
2019-06-28 13:55:00,58.34,58.34,58.31,58.33,13461.0,51.6331,51.6331,51.6065,51.6242,13461.0
2019-06-28 14:00:00,58.32,58.35,58.31,58.33,15825.0,51.6154,51.6419,51.6065,51.6242,15825.0
2019-06-28 14:05:00,58.34,58.36,58.33,58.35,4572.0,51.6331,51.6508,51.6242,51.6419,4572.0
2019-06-28 14:10:00,58.35,58.36,58.34,58.36,12439.0,51.6419,51.6508,51.6331,51.6508,12439.0
2019-06-28 14:15:00,58.35,58.37,58.34,58.36,13034.0,51.6419,51.6596,51.6331,51.6508,13034.0
2019-06-28 14:20:00,58.36,58.39,58.36,58.36,13495.0,51.6508,51.6773,51.6508,51.6508,13495.0
2019-06-28 14:25:00,58.35,58.37,58.35,58.37,12295.0,51.6419,51.6596,51.6419,51.6596,12295.0
2019-06-28 14:30:00,58.37,58.39,58.36,58.38,13302.0,51.6596,51.6773,51.6508,51.6685,13302.0
2019-06-28 14:35:00,58.38,58.39,58.36,58.37,22350.0,51.6685,51.6773,51.6508,51.6596,22350.0
2019-06-28 14:40:00,58.37,58.38,58.36,58.37,10821.0,51.6596,51.6685,51.6508,51.6596,10821.0
2019-06-28 14:45:00,58.37,58.4,58.36,58.38,18474.0,51.6596,51.6862,51.6508,51.6685,18474.0
2019-06-28 14:50:00,58.39,58.39,58.35,58.37,15126.0,51.6773,51.6773,51.6419,51.6596,15126.0
2019-06-28 14:55:00,58.37,58.37,58.34,58.35,11729.0,51.6596,51.6596,51.6331,51.6419,11729.0
2019-06-28 15:00:00,58.35,58.37,58.34,58.36,45981.0,51.6419,51.6596,51.6331,51.6508,45981.0
2019-06-28 15:05:00,58.35,58.37,58.34,58.36,24394.0,51.6419,51.6596,51.6331,51.6508,24394.0
2019-06-28 15:10:00,58.36,58.38,58.34,58.38,57306.0,51.6508,51.6685,51.6331,51.6685,57306.0
2019-06-28 15:15:00,58.38,58.39,58.35,58.36,270134.0,51.6685,51.6773,51.6419,51.6508,270134.0
2019-06-28 15:20:00,58.36,58.41,58.35,58.4,446580.0,51.6508,51.695,51.6419,51.6862,446580.0
2019-06-28 15:25:00,58.4,58.41,58.39,58.41,107284.0,51.6862,51.695,51.6773,51.695,107284.0
2019-06-28 15:30:00,58.41,58.44,58.39,58.43,246587.0,51.695,51.7216,51.6773,51.7127,246587.0
2019-06-28 15:35:00,58.43,58.44,58.39,58.42,113636.0,51.7127,51.7216,51.6773,51.7039,113636.0
2019-06-28 15:40:00,58.42,58.45,58.41,58.42,89788.0,51.7039,51.7304,51.695,51.7039,89788.0
2019-06-28 15:45:00,58.42,58.43,58.39,58.43,105554.0,51.7039,51.7127,51.6773,51.7127,105554.0
2019-06-28 15:50:00,58.43,58.49,58.42,58.46,468283.0,51.7127,51.7658,51.7039,51.7393,468283.0
2019-06-28 15:55:00,58.47,58.58,58.45,58.51,791909.0,51.7481,51.8455,51.7304,51.7835,791909.0
2019-07-01 09:30:00,58.93,58.94,58.75,58.79,256067.0,52.1553,52.1641,51.9959,52.0314,256067.0
2019-07-01 09:35:00,58.81,58.88,58.66,58.67,120207.0,52.0491,52.111,51.9163,51.9251,120207.0
2019-07-01 09:40:00,58.67,58.71,58.64,58.69,56230.0,51.9251,51.9605,51.8986,51.9428,56230.0
2019-07-01 09:45:00,58.7,58.71,58.62,58.63,98897.0,51.9517,51.9605,51.8809,51.8897,98897.0
2019-07-01 09:50:00,58.63,58.68,58.62,58.66,56295.0,51.8897,51.934,51.8809,51.9163,56295.0
2019-07-01 09:55:00,58.65,58.76,58.61,58.71,41666.0,51.9074,52.0048,51.872,51.9605,41666.0
2019-07-01 10:00:00,58.72,58.79,58.72,58.78,62650.0,51.9694,52.0314,51.9694,52.0225,62650.0
2019-07-01 10:05:00,58.77,58.81,58.75,58.79,60775.0,52.0137,52.0491,51.9959,52.0314,60775.0
2019-07-01 10:10:00,58.79,58.85,58.78,58.82,49247.0,52.0314,52.0845,52.0225,52.0579,49247.0
2019-07-01 10:15:00,58.81,58.86,58.79,58.84,46830.0,52.0491,52.0933,52.0314,52.0756,46830.0
2019-07-01 10:20:00,58.84,58.88,58.8,58.83,139174.0,52.0756,52.111,52.0402,52.0668,139174.0
2019-07-01 10:25:00,58.82,58.83,58.75,58.76,163746.0,52.0579,52.0668,51.9959,52.0048,163746.0
2019-07-01 10:30:00,58.76,58.78,58.68,58.69,243226.0,52.0048,52.0225,51.934,51.9428,243226.0
2019-07-01 10:35:00,58.7,58.74,58.7,58.72,79260.0,51.9517,51.9871,51.9517,51.9694,79260.0
2019-07-01 10:40:00,58.72,58.76,58.7,58.76,41241.0,51.9694,52.0048,51.9517,52.0048,41241.0
2019-07-01 10:45:00,58.76,58.78,58.75,58.76,51732.0,52.0048,52.0225,51.9959,52.0048,51732.0
2019-07-01 10:50:00,58.76,58.76,58.67,58.69,67994.0,52.0048,52.0048,51.9251,51.9428,67994.0
2019-07-01 10:55:00,58.69,58.7,58.63,58.64,28875.0,51.9428,51.9517,51.8897,51.8986,28875.0
2019-07-01 11:00:00,58.65,58.67,58.6,58.62,44457.0,51.9074,51.9251,51.8632,51.8809,44457.0
2019-07-01 11:05:00,58.61,58.62,58.57,58.6,21874.0,51.872,51.8809,51.8366,51.8632,21874.0
2019-07-01 11:10:00,58.6,58.62,58.57,58.6,25192.0,51.8632,51.8809,51.8366,51.8632,25192.0
2019-07-01 11:15:00,58.6,58.6,58.55,58.56,45213.0,51.8632,51.8632,51.8189,51.8278,45213.0
2019-07-01 11:20:00,58.57,58.58,58.51,58.53,36808.0,51.8366,51.8455,51.7835,51.8012,36808.0
2019-07-01 11:25:00,58.54,58.56,58.52,58.55,49982.0,51.8101,51.8278,51.7924,51.8189,49982.0
2019-07-01 11:30:00,58.55,58.6,58.54,58.58,40362.0,51.8189,51.8632,51.8101,51.8455,40362.0
2019-07-01 11:35:00,58.58,58.63,58.57,58.62,22136.0,51.8455,51.8897,51.8366,51.8809,22136.0
2019-07-01 11:40:00,58.61,58.62,58.52,58.52,38977.0,51.872,51.8809,51.7924,51.7924,38977.0
2019-07-01 11:45:00,58.53,58.53,58.47,58.47,69412.0,51.8012,51.8012,51.7481,51.7481,69412.0
2019-07-01 11:50:00,58.48,58.53,58.46,58.53,77322.0,51.757,51.8012,51.7393,51.8012,77322.0
2019-07-01 11:55:00,58.52,58.53,58.49,58.5,21356.0,51.7924,51.8012,51.7658,51.7747,21356.0
2019-07-01 12:00:00,58.5,58.54,58.49,58.53,29249.0,51.7747,51.8101,51.7658,51.8012,29249.0
2019-07-01 12:05:00,58.53,58.53,58.51,58.52,27630.0,51.8012,51.8012,51.7835,51.7924,27630.0
2019-07-01 12:10:00,58.52,58.56,58.51,58.56,19333.0,51.7924,51.8278,51.7835,51.8278,19333.0
2019-07-01 12:15:00,58.57,58.58,58.56,58.56,20423.0,51.8366,51.8455,51.8278,51.8278,20423.0
2019-07-01 12:20:00,58.57,58.57,58.54,58.56,46991.0,51.8366,51.8366,51.8101,51.8278,46991.0
2019-07-01 12:25:00,58.55,58.57,58.54,58.55,16106.0,51.8189,51.8366,51.8101,51.8189,16106.0
2019-07-01 12:30:00,58.54,58.56,58.52,58.53,16363.0,51.8101,51.8278,51.7924,51.8012,16363.0
2019-07-01 12:35:00,58.53,58.54,58.51,58.52,20712.0,51.8012,51.8101,51.7835,51.7924,20712.0
2019-07-01 12:40:00,58.52,58.54,58.51,58.54,20522.0,51.7924,51.8101,51.7835,51.8101,20522.0
2019-07-01 12:45:00,58.55,58.57,58.54,58.54,29631.0,51.8189,51.8366,51.8101,51.8101,29631.0
2019-07-01 12:50:00,58.55,58.55,58.52,58.53,38094.0,51.8189,51.8189,51.7924,51.8012,38094.0
2019-07-01 12:55:00,58.52,58.53,58.47,58.49,55400.0,51.7924,51.8012,51.7481,51.7658,55400.0
2019-07-01 13:00:00,58.49,58.51,58.48,58.51,31601.0,51.7658,51.7835,51.757,51.7835,31601.0
2019-07-01 13:05:00,58.51,58.56,58.51,58.54,36002.0,51.7835,51.8278,51.7835,51.8101,36002.0
2019-07-01 13:10:00,58.54,58.55,58.47,58.5,123665.0,51.8101,51.8189,51.7481,51.7747,123665.0
2019-07-01 13:15:00,58.5,58.5,58.47,58.49,38026.0,51.7747,51.7747,51.7481,51.7658,38026.0
2019-07-01 13:20:00,58.49,58.51,58.46,58.51,18674.0,51.7658,51.7835,51.7393,51.7835,18674.0
2019-07-01 13:25:00,58.52,58.57,58.52,58.57,37116.0,51.7924,51.8366,51.7924,51.8366,37116.0
2019-07-01 13:30:00,58.58,58.59,58.54,58.55,52360.0,51.8455,51.8543,51.8101,51.8189,52360.0
2019-07-01 13:35:00,58.55,58.6,58.55,58.58,67175.0,51.8189,51.8632,51.8189,51.8455,67175.0
2019-07-01 13:40:00,58.58,58.6,58.55,58.57,180083.0,51.8455,51.8632,51.8189,51.8366,180083.0
2019-07-01 13:45:00,58.56,58.59,58.56,58.59,37799.0,51.8278,51.8543,51.8278,51.8543,37799.0
2019-07-01 13:50:00,58.59,58.62,58.58,58.61,19086.0,51.8543,51.8809,51.8455,51.872,19086.0
2019-07-01 13:55:00,58.61,58.63,58.6,58.61,15286.0,51.872,51.8897,51.8632,51.872,15286.0
2019-07-01 14:00:00,58.61,58.61,58.54,58.57,27271.0,51.872,51.872,51.8101,51.8366,27271.0
2019-07-01 14:05:00,58.57,58.57,58.52,58.52,36114.0,51.8366,51.8366,51.7924,51.7924,36114.0
2019-07-01 14:10:00,58.52,58.56,58.5,58.54,70264.0,51.7924,51.8278,51.7747,51.8101,70264.0
2019-07-01 14:15:00,58.54,58.56,58.52,58.53,29862.0,51.8101,51.8278,51.7924,51.8012,29862.0
2019-07-01 14:20:00,58.54,58.56,58.54,58.54,12094.0,51.8101,51.8278,51.8101,51.8101,12094.0
2019-07-01 14:25:00,58.54,58.54,58.5,58.51,68493.0,51.8101,51.8101,51.7747,51.7835,68493.0
2019-07-01 14:30:00,58.51,58.57,58.5,58.56,32194.0,51.7835,51.8366,51.7747,51.8278,32194.0
2019-07-01 14:35:00,58.55,58.6,58.53,58.57,46504.0,51.8189,51.8632,51.8012,51.8366,46504.0
2019-07-01 14:40:00,58.57,58.59,58.57,58.59,15874.0,51.8366,51.8543,51.8366,51.8543,15874.0
2019-07-01 14:45:00,58.59,58.59,58.55,58.59,21765.0,51.8543,51.8543,51.8189,51.8543,21765.0
2019-07-01 14:50:00,58.6,58.65,58.59,58.64,21477.0,51.8632,51.9074,51.8543,51.8986,21477.0
2019-07-01 14:55:00,58.64,58.65,58.59,58.6,25033.0,51.8986,51.9074,51.8543,51.8632,25033.0
2019-07-01 15:00:00,58.59,58.68,58.59,58.67,98119.0,51.8543,51.934,51.8543,51.9251,98119.0
2019-07-01 15:05:00,58.68,58.7,58.67,58.69,32732.0,51.934,51.9517,51.9251,51.9428,32732.0
2019-07-01 15:10:00,58.69,58.76,58.68,58.75,39584.0,51.9428,52.0048,51.934,51.9959,39584.0
2019-07-01 15:15:00,58.76,58.77,58.74,58.75,79722.0,52.0048,52.0137,51.9871,51.9959,79722.0
2019-07-01 15:20:00,58.76,58.78,58.75,58.78,54296.0,52.0048,52.0225,51.9959,52.0225,54296.0
2019-07-01 15:25:00,58.78,58.79,58.74,58.75,34984.0,52.0225,52.0314,51.9871,51.9959,34984.0
2019-07-01 15:30:00,58.75,58.79,58.75,58.75,69156.0,51.9959,52.0314,51.9959,51.9959,69156.0
2019-07-01 15:35:00,58.75,58.78,58.73,58.78,65787.0,51.9959,52.0225,51.9782,52.0225,65787.0
2019-07-01 15:40:00,58.78,58.81,58.78,58.79,66098.0,52.0225,52.0491,52.0225,52.0314,66098.0
2019-07-01 15:45:00,58.8,58.87,58.79,58.86,90810.0,52.0402,52.1022,52.0314,52.0933,90810.0
2019-07-01 15:50:00,58.87,58.93,58.86,58.92,218169.0,52.1022,52.1553,52.0933,52.1464,218169.0
2019-07-01 15:55:00,58.92,58.96,58.88,58.94,745348.0,52.1464,52.1818,52.111,52.1641,745348.0
2019-07-02 09:30:00,58.95,58.95,58.67,58.68,102606.0,52.173,52.173,51.9251,51.934,102606.0
2019-07-02 09:35:00,58.68,58.74,58.63,58.74,114193.0,51.934,51.9871,51.8897,51.9871,114193.0
2019-07-02 09:40:00,58.73,58.74,58.65,58.7,75147.0,51.9782,51.9871,51.9074,51.9517,75147.0
2019-07-02 09:45:00,58.7,58.71,58.54,58.6,149877.0,51.9517,51.9605,51.8101,51.8632,149877.0
2019-07-02 09:50:00,58.6,58.63,58.56,58.56,187727.0,51.8632,51.8897,51.8278,51.8278,187727.0
2019-07-02 09:55:00,58.57,58.6,58.51,58.53,86206.0,51.8366,51.8632,51.7835,51.8012,86206.0
2019-07-02 10:00:00,58.53,58.58,58.53,58.58,120595.0,51.8012,51.8455,51.8012,51.8455,120595.0
2019-07-02 10:05:00,58.58,58.62,58.56,58.58,74446.0,51.8455,51.8809,51.8278,51.8455,74446.0
2019-07-02 10:10:00,58.59,58.64,58.57,58.64,85410.0,51.8543,51.8986,51.8366,51.8986,85410.0
2019-07-02 10:15:00,58.65,58.66,58.63,58.65,35085.0,51.9074,51.9163,51.8897,51.9074,35085.0
2019-07-02 10:20:00,58.65,58.66,58.59,58.65,65987.0,51.9074,51.9163,51.8543,51.9074,65987.0
2019-07-02 10:25:00,58.66,58.71,58.63,58.71,101501.0,51.9163,51.9605,51.8897,51.9605,101501.0
2019-07-02 10:30:00,58.72,58.74,58.71,58.73,53015.0,51.9694,51.9871,51.9605,51.9782,53015.0
2019-07-02 10:35:00,58.73,58.74,58.71,58.71,60473.0,51.9782,51.9871,51.9605,51.9605,60473.0
2019-07-02 10:40:00,58.71,58.73,58.69,58.71,29148.0,51.9605,51.9782,51.9428,51.9605,29148.0
2019-07-02 10:45:00,58.7,58.73,58.69,58.71,25522.0,51.9517,51.9782,51.9428,51.9605,25522.0
2019-07-02 10:50:00,58.71,58.75,58.7,58.73,15490.0,51.9605,51.9959,51.9517,51.9782,15490.0
2019-07-02 10:55:00,58.72,58.73,58.68,58.7,37925.0,51.9694,51.9782,51.934,51.9517,37925.0
2019-07-02 11:00:00,58.69,58.74,58.68,58.74,32646.0,51.9428,51.9871,51.934,51.9871,32646.0
2019-07-02 11:05:00,58.74,58.78,58.74,58.76,17720.0,51.9871,52.0225,51.9871,52.0048,17720.0
2019-07-02 11:10:00,58.75,58.77,58.73,58.73,16118.0,51.9959,52.0137,51.9782,51.9782,16118.0
2019-07-02 11:15:00,58.74,58.75,58.72,58.73,13519.0,51.9871,51.9959,51.9694,51.9782,13519.0
2019-07-02 11:20:00,58.73,58.74,58.71,58.72,52709.0,51.9782,51.9871,51.9605,51.9694,52709.0
2019-07-02 11:25:00,58.73,58.75,58.71,58.72,46982.0,51.9782,51.9959,51.9605,51.9694,46982.0
2019-07-02 11:30:00,58.72,58.72,58.62,58.64,63006.0,51.9694,51.9694,51.8809,51.8986,63006.0
2019-07-02 11:35:00,58.64,58.67,58.63,58.64,462014.0,51.8986,51.9251,51.8897,51.8986,462014.0
2019-07-02 11:40:00,58.62,58.69,58.6,58.67,50779.0,51.8809,51.9428,51.8632,51.9251,50779.0
2019-07-02 11:45:00,58.67,58.69,58.64,58.68,64089.0,51.9251,51.9428,51.8986,51.934,64089.0
2019-07-02 11:50:00,58.68,58.69,58.65,58.67,26088.0,51.934,51.9428,51.9074,51.9251,26088.0
2019-07-02 11:55:00,58.67,58.68,58.65,58.66,15045.0,51.9251,51.934,51.9074,51.9163,15045.0
2019-07-02 12:00:00,58.66,58.68,58.64,58.64,15200.0,51.9163,51.934,51.8986,51.8986,15200.0
2019-07-02 12:05:00,58.65,58.7,58.65,58.69,14968.0,51.9074,51.9517,51.9074,51.9428,14968.0
2019-07-02 12:10:00,58.69,58.7,58.66,58.68,50158.0,51.9428,51.9517,51.9163,51.934,50158.0
2019-07-02 12:15:00,58.67,58.72,58.66,58.67,24766.0,51.9251,51.9694,51.9163,51.9251,24766.0
2019-07-02 12:20:00,58.67,58.68,58.64,58.66,13462.0,51.9251,51.934,51.8986,51.9163,13462.0
2019-07-02 12:25:00,58.66,58.66,58.6,58.61,19424.0,51.9163,51.9163,51.8632,51.872,19424.0
2019-07-02 12:30:00,58.62,58.62,58.57,58.58,34267.0,51.8809,51.8809,51.8366,51.8455,34267.0
2019-07-02 12:35:00,58.58,58.61,58.57,58.59,21242.0,51.8455,51.872,51.8366,51.8543,21242.0
2019-07-02 12:40:00,58.59,58.59,58.55,58.57,23528.0,51.8543,51.8543,51.8189,51.8366,23528.0
2019-07-02 12:45:00,58.57,58.59,58.55,58.57,24817.0,51.8366,51.8543,51.8189,51.8366,24817.0
2019-07-02 12:50:00,58.57,58.57,58.54,58.54,16760.0,51.8366,51.8366,51.8101,51.8101,16760.0
2019-07-02 12:55:00,58.54,58.6,58.53,58.58,37303.0,51.8101,51.8632,51.8012,51.8455,37303.0
2019-07-02 13:00:00,58.58,58.58,58.55,58.56,26841.0,51.8455,51.8455,51.8189,51.8278,26841.0
2019-07-02 13:05:00,58.57,58.59,58.57,58.58,6748.0,51.8366,51.8543,51.8366,51.8455,6748.0
2019-07-02 13:10:00,58.58,58.6,58.58,58.59,12444.0,51.8455,51.8632,51.8455,51.8543,12444.0
2019-07-02 13:15:00,58.58,58.62,58.57,58.62,12032.0,51.8455,51.8809,51.8366,51.8809,12032.0
2019-07-02 13:20:00,58.61,58.65,58.6,58.65,35986.0,51.872,51.9074,51.8632,51.9074,35986.0
2019-07-02 13:25:00,58.64,58.65,58.63,58.65,41325.0,51.8986,51.9074,51.8897,51.9074,41325.0
2019-07-02 13:30:00,58.65,58.66,58.63,58.65,44367.0,51.9074,51.9163,51.8897,51.9074,44367.0
2019-07-02 13:35:00,58.66,58.67,58.66,58.66,10140.0,51.9163,51.9251,51.9163,51.9163,10140.0
2019-07-02 13:40:00,58.65,58.66,58.64,58.66,26393.0,51.9074,51.9163,51.8986,51.9163,26393.0
2019-07-02 13:45:00,58.66,58.67,58.65,58.66,11413.0,51.9163,51.9251,51.9074,51.9163,11413.0
2019-07-02 13:50:00,58.66,58.67,58.64,58.64,21054.0,51.9163,51.9251,51.8986,51.8986,21054.0
2019-07-02 13:55:00,58.64,58.67,58.64,58.66,21001.0,51.8986,51.9251,51.8986,51.9163,21001.0
2019-07-02 14:00:00,58.66,58.67,58.65,58.66,23208.0,51.9163,51.9251,51.9074,51.9163,23208.0
2019-07-02 14:05:00,58.66,58.68,58.64,58.67,321670.0,51.9163,51.934,51.8986,51.9251,321670.0
2019-07-02 14:10:00,58.68,58.71,58.67,58.7,65367.0,51.934,51.9605,51.9251,51.9517,65367.0
2019-07-02 14:15:00,58.7,58.73,58.69,58.7,35499.0,51.9517,51.9782,51.9428,51.9517,35499.0
2019-07-02 14:20:00,58.7,58.71,58.68,58.71,47420.0,51.9517,51.9605,51.934,51.9605,47420.0
2019-07-02 14:25:00,58.71,58.76,58.69,58.74,26794.0,51.9605,52.0048,51.9428,51.9871,26794.0
2019-07-02 14:30:00,58.75,58.81,58.75,58.78,25919.0,51.9959,52.0491,51.9959,52.0225,25919.0
2019-07-02 14:35:00,58.77,58.77,58.72,58.73,31323.0,52.0137,52.0137,51.9694,51.9782,31323.0
2019-07-02 14:40:00,58.72,58.77,58.71,58.76,31308.0,51.9694,52.0137,51.9605,52.0048,31308.0
2019-07-02 14:45:00,58.76,58.77,58.73,58.75,43145.0,52.0048,52.0137,51.9782,51.9959,43145.0
2019-07-02 14:50:00,58.75,58.75,58.68,58.68,14324.0,51.9959,51.9959,51.934,51.934,14324.0
2019-07-02 14:55:00,58.69,58.73,58.68,58.73,70268.0,51.9428,51.9782,51.934,51.9782,70268.0
2019-07-02 15:00:00,58.72,58.77,58.71,58.76,54553.0,51.9694,52.0137,51.9605,52.0048,54553.0
2019-07-02 15:05:00,58.76,58.8,58.74,58.79,53290.0,52.0048,52.0402,51.9871,52.0314,53290.0
2019-07-02 15:10:00,58.79,58.81,58.73,58.75,133901.0,52.0314,52.0491,51.9782,51.9959,133901.0
2019-07-02 15:15:00,58.76,58.78,58.75,58.76,44612.0,52.0048,52.0225,51.9959,52.0048,44612.0
2019-07-02 15:20:00,58.76,58.77,58.73,58.77,43569.0,52.0048,52.0137,51.9782,52.0137,43569.0
2019-07-02 15:25:00,58.77,58.79,58.75,58.76,34303.0,52.0137,52.0314,51.9959,52.0048,34303.0
2019-07-02 15:30:00,58.75,58.8,58.74,58.79,105532.0,51.9959,52.0402,51.9871,52.0314,105532.0
2019-07-02 15:35:00,58.79,58.81,58.78,58.8,46514.0,52.0314,52.0491,52.0225,52.0402,46514.0
2019-07-02 15:40:00,58.8,58.81,58.74,58.74,47337.0,52.0402,52.0491,51.9871,51.9871,47337.0
2019-07-02 15:45:00,58.73,58.77,58.73,58.74,131584.0,51.9782,52.0137,51.9782,51.9871,131584.0
2019-07-02 15:50:00,58.74,58.82,58.74,58.8,114431.0,51.9871,52.0579,51.9871,52.0402,114431.0
2019-07-02 15:55:00,58.81,58.89,58.78,58.89,376437.0,52.0491,52.1199,52.0225,52.1199,376437.0
2019-07-03 09:30:00,58.85,58.89,58.75,58.77,47023.0,52.0845,52.1199,51.9959,52.0137,47023.0
2019-07-03 09:35:00,58.77,58.85,58.77,58.85,26296.0,52.0137,52.0845,52.0137,52.0845,26296.0
2019-07-03 09:40:00,58.85,58.87,58.74,58.75,46747.0,52.0845,52.1022,51.9871,51.9959,46747.0
2019-07-03 09:45:00,58.75,58.8,58.75,58.75,36548.0,51.9959,52.0402,51.9959,51.9959,36548.0
2019-07-03 09:50:00,58.78,58.82,58.74,58.81,38673.0,52.0225,52.0579,51.9871,52.0491,38673.0
2019-07-03 09:55:00,58.8,58.84,58.79,58.84,31320.0,52.0402,52.0756,52.0314,52.0756,31320.0
2019-07-03 10:00:00,58.83,58.85,58.79,58.8,24034.0,52.0668,52.0845,52.0314,52.0402,24034.0
2019-07-03 10:05:00,58.81,58.84,58.78,58.84,70302.0,52.0491,52.0756,52.0225,52.0756,70302.0
2019-07-03 10:10:00,58.84,58.84,58.77,58.81,33884.0,52.0756,52.0756,52.0137,52.0491,33884.0
2019-07-03 10:15:00,58.8,58.83,58.78,58.8,19052.0,52.0402,52.0668,52.0225,52.0402,19052.0
2019-07-03 10:20:00,58.81,58.83,58.8,58.83,19878.0,52.0491,52.0668,52.0402,52.0668,19878.0
2019-07-03 10:25:00,58.83,58.84,58.79,58.84,54254.0,52.0668,52.0756,52.0314,52.0756,54254.0
2019-07-03 10:30:00,58.84,58.87,58.79,58.79,82622.0,52.0756,52.1022,52.0314,52.0314,82622.0
2019-07-03 10:35:00,58.8,58.88,58.79,58.88,42219.0,52.0402,52.111,52.0314,52.111,42219.0
2019-07-03 10:40:00,58.87,58.9,58.86,58.88,20291.0,52.1022,52.1287,52.0933,52.111,20291.0
2019-07-03 10:45:00,58.88,58.9,58.86,58.88,36380.0,52.111,52.1287,52.0933,52.111,36380.0
2019-07-03 10:50:00,58.88,58.92,58.87,58.88,24981.0,52.111,52.1464,52.1022,52.111,24981.0
2019-07-03 10:55:00,58.87,58.9,58.84,58.89,40975.0,52.1022,52.1287,52.0756,52.1199,40975.0
2019-07-03 11:00:00,58.89,58.93,58.87,58.91,28570.0,52.1199,52.1553,52.1022,52.1376,28570.0
2019-07-03 11:05:00,58.91,58.91,58.84,58.85,42084.0,52.1376,52.1376,52.0756,52.0845,42084.0
2019-07-03 11:10:00,58.86,58.87,58.8,58.8,18970.0,52.0933,52.1022,52.0402,52.0402,18970.0
2019-07-03 11:15:00,58.81,58.83,58.8,58.83,34783.0,52.0491,52.0668,52.0402,52.0668,34783.0
2019-07-03 11:20:00,58.84,58.85,58.79,58.8,17646.0,52.0756,52.0845,52.0314,52.0402,17646.0
2019-07-03 11:25:00,58.8,58.83,58.77,58.83,43158.0,52.0402,52.0668,52.0137,52.0668,43158.0
2019-07-03 11:30:00,58.83,58.91,58.82,58.9,77317.0,52.0668,52.1376,52.0579,52.1287,77317.0
2019-07-03 11:35:00,58.9,58.92,58.89,58.92,138434.0,52.1287,52.1464,52.1199,52.1464,138434.0
2019-07-03 11:40:00,58.92,58.96,58.91,58.95,37273.0,52.1464,52.1818,52.1376,52.173,37273.0
2019-07-03 11:45:00,58.94,59.0,58.93,58.99,49728.0,52.1641,52.2172,52.1553,52.2084,49728.0
2019-07-03 11:50:00,58.99,59.0,58.96,58.98,22839.0,52.2084,52.2172,52.1818,52.1995,22839.0
2019-07-03 11:55:00,58.98,59.0,58.96,58.99,25470.0,52.1995,52.2172,52.1818,52.2084,25470.0
2019-07-03 12:00:00,58.99,59.01,58.98,58.99,18185.0,52.2084,52.2261,52.1995,52.2084,18185.0
2019-07-03 12:05:00,59.0,59.02,58.98,59.0,29114.0,52.2172,52.2349,52.1995,52.2172,29114.0
2019-07-03 12:10:00,58.99,59.01,58.98,58.99,23569.0,52.2084,52.2261,52.1995,52.2084,23569.0
2019-07-03 12:15:00,58.99,59.02,58.97,59.0,23294.0,52.2084,52.2349,52.1907,52.2172,23294.0
2019-07-03 12:20:00,59.0,59.02,58.99,59.0,44346.0,52.2172,52.2349,52.2084,52.2172,44346.0
2019-07-03 12:25:00,59.0,59.01,58.98,59.0,23266.0,52.2172,52.2261,52.1995,52.2172,23266.0
2019-07-03 12:30:00,59.0,59.06,59.0,59.05,70514.0,52.2172,52.2703,52.2172,52.2615,70514.0
2019-07-03 12:35:00,59.05,59.08,59.04,59.07,40526.0,52.2615,52.288,52.2526,52.2792,40526.0
2019-07-03 12:40:00,59.07,59.09,59.05,59.08,38402.0,52.2792,52.2969,52.2615,52.288,38402.0
2019-07-03 12:45:00,59.07,59.08,59.03,59.03,64539.0,52.2792,52.288,52.2438,52.2438,64539.0
2019-07-03 12:50:00,59.04,59.11,59.04,59.11,147198.0,52.2526,52.3146,52.2526,52.3146,147198.0
2019-07-03 12:55:00,59.1,59.19,59.09,59.17,301111.0,52.3057,52.3854,52.2969,52.3677,301111.0
2019-07-05 09:30:00,58.62,58.62,58.43,58.46,102964.0,51.8809,51.8809,51.7127,51.7393,102964.0
2019-07-05 09:35:00,58.46,58.49,58.41,58.42,128272.0,51.7393,51.7658,51.695,51.7039,128272.0
2019-07-05 09:40:00,58.42,58.44,58.34,58.36,83093.0,51.7039,51.7216,51.6331,51.6508,83093.0
2019-07-05 09:45:00,58.36,58.46,58.34,58.45,98937.0,51.6508,51.7393,51.6331,51.7304,98937.0
2019-07-05 09:50:00,58.45,58.45,58.39,58.41,62953.0,51.7304,51.7304,51.6773,51.695,62953.0
2019-07-05 09:55:00,58.41,58.47,58.37,58.46,57624.0,51.695,51.7481,51.6596,51.7393,57624.0
2019-07-05 10:00:00,58.46,58.51,58.41,58.49,113480.0,51.7393,51.7835,51.695,51.7658,113480.0
2019-07-05 10:05:00,58.49,58.53,58.46,58.52,36228.0,51.7658,51.8012,51.7393,51.7924,36228.0
2019-07-05 10:10:00,58.52,58.52,58.47,58.51,58638.0,51.7924,51.7924,51.7481,51.7835,58638.0
2019-07-05 10:15:00,58.5,58.51,58.44,58.51,70032.0,51.7747,51.7835,51.7216,51.7835,70032.0
2019-07-05 10:20:00,58.5,58.5,58.47,58.47,33461.0,51.7747,51.7747,51.7481,51.7481,33461.0
2019-07-05 10:25:00,58.47,58.5,58.45,58.45,62889.0,51.7481,51.7747,51.7304,51.7304,62889.0
2019-07-05 10:30:00,58.44,58.47,58.44,58.46,52787.0,51.7216,51.7481,51.7216,51.7393,52787.0
2019-07-05 10:35:00,58.44,58.44,58.39,58.41,19270.0,51.7216,51.7216,51.6773,51.695,19270.0
2019-07-05 10:40:00,58.42,58.42,58.37,58.37,37438.0,51.7039,51.7039,51.6596,51.6596,37438.0
2019-07-05 10:45:00,58.37,58.44,58.35,58.43,34095.0,51.6596,51.7216,51.6419,51.7127,34095.0
2019-07-05 10:50:00,58.43,58.51,58.43,58.5,39180.0,51.7127,51.7835,51.7127,51.7747,39180.0
2019-07-05 10:55:00,58.5,58.53,58.47,58.53,50246.0,51.7747,51.8012,51.7481,51.8012,50246.0
2019-07-05 11:00:00,58.53,58.54,58.49,58.49,40817.0,51.8012,51.8101,51.7658,51.7658,40817.0
2019-07-05 11:05:00,58.49,58.51,58.45,58.51,23517.0,51.7658,51.7835,51.7304,51.7835,23517.0
2019-07-05 11:10:00,58.51,58.53,58.5,58.53,14577.0,51.7835,51.8012,51.7747,51.8012,14577.0
2019-07-05 11:15:00,58.53,58.56,58.53,58.56,13666.0,51.8012,51.8278,51.8012,51.8278,13666.0
2019-07-05 11:20:00,58.56,58.57,58.53,58.54,26568.0,51.8278,51.8366,51.8012,51.8101,26568.0
2019-07-05 11:25:00,58.54,58.61,58.54,58.61,17081.0,51.8101,51.872,51.8101,51.872,17081.0
2019-07-05 11:30:00,58.61,58.63,58.58,58.59,11550.0,51.872,51.8897,51.8455,51.8543,11550.0
2019-07-05 11:35:00,58.59,58.62,58.58,58.62,12557.0,51.8543,51.8809,51.8455,51.8809,12557.0
2019-07-05 11:40:00,58.61,58.61,58.57,58.58,12777.0,51.872,51.872,51.8366,51.8455,12777.0
2019-07-05 11:45:00,58.57,58.59,58.54,58.59,22108.0,51.8366,51.8543,51.8101,51.8543,22108.0
2019-07-05 11:50:00,58.6,58.63,58.59,58.61,7552.0,51.8632,51.8897,51.8543,51.872,7552.0
2019-07-05 11:55:00,58.6,58.65,58.6,58.65,17045.0,51.8632,51.9074,51.8632,51.9074,17045.0
2019-07-05 12:00:00,58.66,58.66,58.63,58.63,12146.0,51.9163,51.9163,51.8897,51.8897,12146.0
2019-07-05 12:05:00,58.62,58.66,58.61,58.66,8194.0,51.8809,51.9163,51.872,51.9163,8194.0
2019-07-05 12:10:00,58.66,58.69,58.65,58.68,12256.0,51.9163,51.9428,51.9074,51.934,12256.0
2019-07-05 12:15:00,58.68,58.71,58.68,58.71,28816.0,51.934,51.9605,51.934,51.9605,28816.0
2019-07-05 12:20:00,58.71,58.74,58.7,58.73,7317.0,51.9605,51.9871,51.9517,51.9782,7317.0
2019-07-05 12:25:00,58.74,58.75,58.71,58.71,20110.0,51.9871,51.9959,51.9605,51.9605,20110.0
2019-07-05 12:30:00,58.72,58.74,58.71,58.73,36227.0,51.9694,51.9871,51.9605,51.9782,36227.0
2019-07-05 12:35:00,58.74,58.77,58.74,58.76,12999.0,51.9871,52.0137,51.9871,52.0048,12999.0
2019-07-05 12:40:00,58.77,58.77,58.75,58.76,23976.0,52.0137,52.0137,51.9959,52.0048,23976.0
2019-07-05 12:45:00,58.76,58.76,58.74,58.75,68995.0,52.0048,52.0048,51.9871,51.9959,68995.0
2019-07-05 12:50:00,58.76,58.79,58.75,58.78,24998.0,52.0048,52.0314,51.9959,52.0225,24998.0
2019-07-05 12:55:00,58.77,58.78,58.75,58.76,5288.0,52.0137,52.0225,51.9959,52.0048,5288.0
2019-07-05 13:00:00,58.76,58.76,58.72,58.74,58224.0,52.0048,52.0048,51.9694,51.9871,58224.0
2019-07-05 13:05:00,58.75,58.77,58.73,58.74,47550.0,51.9959,52.0137,51.9782,51.9871,47550.0
2019-07-05 13:10:00,58.74,58.76,58.74,58.76,54073.0,51.9871,52.0048,51.9871,52.0048,54073.0
2019-07-05 13:15:00,58.75,58.78,58.75,58.77,40197.0,51.9959,52.0225,51.9959,52.0137,40197.0
2019-07-05 13:20:00,58.78,58.79,58.76,58.77,53734.0,52.0225,52.0314,52.0048,52.0137,53734.0
2019-07-05 13:25:00,58.77,58.77,58.75,58.77,11300.0,52.0137,52.0137,51.9959,52.0137,11300.0
2019-07-05 13:30:00,58.77,58.79,58.77,58.78,15928.0,52.0137,52.0314,52.0137,52.0225,15928.0
2019-07-05 13:35:00,58.78,58.8,58.77,58.8,13570.0,52.0225,52.0402,52.0137,52.0402,13570.0
2019-07-05 13:40:00,58.79,58.8,58.78,58.8,44511.0,52.0314,52.0402,52.0225,52.0402,44511.0
2019-07-05 13:45:00,58.8,58.81,58.79,58.81,9863.0,52.0402,52.0491,52.0314,52.0491,9863.0
2019-07-05 13:50:00,58.8,58.8,58.77,58.78,18599.0,52.0402,52.0402,52.0137,52.0225,18599.0
2019-07-05 13:55:00,58.78,58.81,58.78,58.8,39230.0,52.0225,52.0491,52.0225,52.0402,39230.0
2019-07-05 14:00:00,58.8,58.85,58.8,58.85,24603.0,52.0402,52.0845,52.0402,52.0845,24603.0
2019-07-05 14:05:00,58.84,58.85,58.8,58.8,30315.0,52.0756,52.0845,52.0402,52.0402,30315.0
2019-07-05 14:10:00,58.81,58.81,58.76,58.78,15105.0,52.0491,52.0491,52.0048,52.0225,15105.0
2019-07-05 14:15:00,58.78,58.78,58.75,58.77,19084.0,52.0225,52.0225,51.9959,52.0137,19084.0
2019-07-05 14:20:00,58.77,58.79,58.77,58.78,14658.0,52.0137,52.0314,52.0137,52.0225,14658.0
2019-07-05 14:25:00,58.78,58.79,58.78,58.79,11234.0,52.0225,52.0314,52.0225,52.0314,11234.0
2019-07-05 14:30:00,58.79,58.84,58.79,58.84,40744.0,52.0314,52.0756,52.0314,52.0756,40744.0
2019-07-05 14:35:00,58.83,58.87,58.83,58.87,13677.0,52.0668,52.1022,52.0668,52.1022,13677.0
2019-07-05 14:40:00,58.87,58.87,58.85,58.86,18020.0,52.1022,52.1022,52.0845,52.0933,18020.0
2019-07-05 14:45:00,58.86,58.89,58.85,58.89,12725.0,52.0933,52.1199,52.0845,52.1199,12725.0
2019-07-05 14:50:00,58.88,58.89,58.88,58.88,9316.0,52.111,52.1199,52.111,52.111,9316.0
2019-07-05 14:55:00,58.88,58.91,58.88,58.9,15957.0,52.111,52.1376,52.111,52.1287,15957.0
2019-07-05 15:00:00,58.9,58.91,58.86,58.86,28387.0,52.1287,52.1376,52.0933,52.0933,28387.0
2019-07-05 15:05:00,58.85,58.88,58.85,58.88,30143.0,52.0845,52.111,52.0845,52.111,30143.0
2019-07-05 15:10:00,58.88,58.89,58.83,58.86,39994.0,52.111,52.1199,52.0668,52.0933,39994.0
2019-07-05 15:15:00,58.87,58.88,58.84,58.85,15779.0,52.1022,52.111,52.0756,52.0845,15779.0
2019-07-05 15:20:00,58.86,58.9,58.85,58.9,31162.0,52.0933,52.1287,52.0845,52.1287,31162.0
2019-07-05 15:25:00,58.9,58.9,58.86,58.89,22674.0,52.1287,52.1287,52.0933,52.1199,22674.0
2019-07-05 15:30:00,58.89,58.9,58.85,58.86,65702.0,52.1199,52.1287,52.0845,52.0933,65702.0
2019-07-05 15:35:00,58.86,58.88,58.83,58.83,40222.0,52.0933,52.111,52.0668,52.0668,40222.0
2019-07-05 15:40:00,58.83,58.85,58.82,58.84,82323.0,52.0668,52.0845,52.0579,52.0756,82323.0
2019-07-05 15:45:00,58.84,58.87,58.83,58.86,30671.0,52.0756,52.1022,52.0668,52.0933,30671.0
2019-07-05 15:50:00,58.85,58.86,58.78,58.8,218273.0,52.0845,52.0933,52.0225,52.0402,218273.0
2019-07-05 15:55:00,58.79,58.88,58.76,58.88,513492.0,52.0314,52.111,52.0048,52.111,513492.0
2019-07-08 09:30:00,58.68,58.73,58.57,58.62,82440.0,51.934,51.9782,51.8366,51.8809,82440.0
2019-07-08 09:35:00,58.62,58.63,58.55,58.55,95234.0,51.8809,51.8897,51.8189,51.8189,95234.0
2019-07-08 09:40:00,58.55,58.59,58.54,58.59,96671.0,51.8189,51.8543,51.8101,51.8543,96671.0
2019-07-08 09:45:00,58.59,58.63,58.57,58.6,101712.0,51.8543,51.8897,51.8366,51.8632,101712.0
2019-07-08 09:50:00,58.61,58.67,58.61,58.65,102863.0,51.872,51.9251,51.872,51.9074,102863.0
2019-07-08 09:55:00,58.65,58.65,58.59,58.6,60877.0,51.9074,51.9074,51.8543,51.8632,60877.0
2019-07-08 10:00:00,58.6,58.7,58.59,58.7,96214.0,51.8632,51.9517,51.8543,51.9517,96214.0
2019-07-08 10:05:00,58.7,58.73,58.68,58.73,124194.0,51.9517,51.9782,51.934,51.9782,124194.0
2019-07-08 10:10:00,58.73,58.79,58.72,58.76,199992.0,51.9782,52.0314,51.9694,52.0048,199992.0
2019-07-08 10:15:00,58.77,58.81,58.75,58.81,176542.0,52.0137,52.0491,51.9959,52.0491,176542.0
2019-07-08 10:20:00,58.8,58.81,58.76,58.76,178108.0,52.0402,52.0491,52.0048,52.0048,178108.0
2019-07-08 10:25:00,58.76,58.76,58.64,58.65,57881.0,52.0048,52.0048,51.8986,51.9074,57881.0
2019-07-08 10:30:00,58.64,58.65,58.6,58.6,85093.0,51.8986,51.9074,51.8632,51.8632,85093.0
2019-07-08 10:35:00,58.59,58.64,58.58,58.63,48367.0,51.8543,51.8986,51.8455,51.8897,48367.0
2019-07-08 10:40:00,58.64,58.65,58.6,58.63,35351.0,51.8986,51.9074,51.8632,51.8897,35351.0
2019-07-08 10:45:00,58.63,58.66,58.61,58.61,43980.0,51.8897,51.9163,51.872,51.872,43980.0
2019-07-08 10:50:00,58.62,58.62,58.54,58.55,53447.0,51.8809,51.8809,51.8101,51.8189,53447.0
2019-07-08 10:55:00,58.55,58.59,58.55,58.57,40859.0,51.8189,51.8543,51.8189,51.8366,40859.0
2019-07-08 11:00:00,58.58,58.61,58.57,58.58,112995.0,51.8455,51.872,51.8366,51.8455,112995.0
2019-07-08 11:05:00,58.57,58.6,58.55,58.56,36943.0,51.8366,51.8632,51.8189,51.8278,36943.0
2019-07-08 11:10:00,58.55,58.59,58.53,58.58,52362.0,51.8189,51.8543,51.8012,51.8455,52362.0
2019-07-08 11:15:00,58.57,58.58,58.54,58.58,85923.0,51.8366,51.8455,51.8101,51.8455,85923.0
2019-07-08 11:20:00,58.58,58.61,58.56,58.57,153145.0,51.8455,51.872,51.8278,51.8366,153145.0
2019-07-08 11:25:00,58.55,58.57,58.52,58.54,76362.0,51.8189,51.8366,51.7924,51.8101,76362.0
2019-07-08 11:30:00,58.55,58.56,58.51,58.54,86690.0,51.8189,51.8278,51.7835,51.8101,86690.0
2019-07-08 11:35:00,58.54,58.6,58.53,58.59,36296.0,51.8101,51.8632,51.8012,51.8543,36296.0
2019-07-08 11:40:00,58.58,58.63,58.58,58.63,94851.0,51.8455,51.8897,51.8455,51.8897,94851.0
2019-07-08 11:45:00,58.63,58.65,58.61,58.65,40591.0,51.8897,51.9074,51.872,51.9074,40591.0
2019-07-08 11:50:00,58.65,58.7,58.63,58.68,62697.0,51.9074,51.9517,51.8897,51.934,62697.0
2019-07-08 11:55:00,58.68,58.69,58.63,58.63,59995.0,51.934,51.9428,51.8897,51.8897,59995.0
2019-07-08 12:00:00,58.64,58.65,58.59,58.6,37911.0,51.8986,51.9074,51.8543,51.8632,37911.0
2019-07-08 12:05:00,58.6,58.62,58.59,58.62,40311.0,51.8632,51.8809,51.8543,51.8809,40311.0
2019-07-08 12:10:00,58.61,58.62,58.6,58.61,33543.0,51.872,51.8809,51.8632,51.872,33543.0
2019-07-08 12:15:00,58.61,58.63,58.6,58.61,25811.0,51.872,51.8897,51.8632,51.872,25811.0
2019-07-08 12:20:00,58.61,58.63,58.58,58.58,21920.0,51.872,51.8897,51.8455,51.8455,21920.0
2019-07-08 12:25:00,58.59,58.6,58.57,58.58,46745.0,51.8543,51.8632,51.8366,51.8455,46745.0
2019-07-08 12:30:00,58.58,58.62,58.58,58.6,28129.0,51.8455,51.8809,51.8455,51.8632,28129.0
2019-07-08 12:35:00,58.6,58.62,58.59,58.61,31957.0,51.8632,51.8809,51.8543,51.872,31957.0
2019-07-08 12:40:00,58.61,58.61,58.58,58.59,33348.0,51.872,51.872,51.8455,51.8543,33348.0
2019-07-08 12:45:00,58.59,58.62,58.57,58.62,30489.0,51.8543,51.8809,51.8366,51.8809,30489.0
2019-07-08 12:50:00,58.61,58.63,58.6,58.61,33063.0,51.872,51.8897,51.8632,51.872,33063.0
2019-07-08 12:55:00,58.62,58.62,58.6,58.62,11282.0,51.8809,51.8809,51.8632,51.8809,11282.0
2019-07-08 13:00:00,58.62,58.66,58.62,58.66,28037.0,51.8809,51.9163,51.8809,51.9163,28037.0
2019-07-08 13:05:00,58.66,58.66,58.65,58.65,15218.0,51.9163,51.9163,51.9074,51.9074,15218.0
2019-07-08 13:10:00,58.65,58.66,58.64,58.65,42343.0,51.9074,51.9163,51.8986,51.9074,42343.0
2019-07-08 13:15:00,58.65,58.66,58.64,58.65,42612.0,51.9074,51.9163,51.8986,51.9074,42612.0
2019-07-08 13:20:00,58.65,58.65,58.62,58.63,35469.0,51.9074,51.9074,51.8809,51.8897,35469.0
2019-07-08 13:25:00,58.64,58.64,58.61,58.62,23395.0,51.8986,51.8986,51.872,51.8809,23395.0
2019-07-08 13:30:00,58.62,58.66,58.62,58.65,78944.0,51.8809,51.9163,51.8809,51.9074,78944.0
2019-07-08 13:35:00,58.65,58.68,58.43,58.43,436791.0,51.9074,51.934,51.7127,51.7127,436791.0
2019-07-08 13:40:00,58.43,58.49,58.4,58.47,175459.0,51.7127,51.7658,51.6862,51.7481,175459.0
2019-07-08 13:45:00,58.46,58.47,58.4,58.41,157801.0,51.7393,51.7481,51.6862,51.695,157801.0
2019-07-08 13:50:00,58.4,58.46,58.39,58.46,235180.0,51.6862,51.7393,51.6773,51.7393,235180.0
2019-07-08 13:55:00,58.46,58.46,58.42,58.43,90857.0,51.7393,51.7393,51.7039,51.7127,90857.0
2019-07-08 14:00:00,58.43,58.44,58.36,58.37,63912.0,51.7127,51.7216,51.6508,51.6596,63912.0
2019-07-08 14:05:00,58.38,58.39,58.32,58.33,68214.0,51.6685,51.6773,51.6154,51.6242,68214.0
2019-07-08 14:10:00,58.33,58.33,58.29,58.33,100835.0,51.6242,51.6242,51.5888,51.6242,100835.0
2019-07-08 14:15:00,58.32,58.33,58.29,58.31,42730.0,51.6154,51.6242,51.5888,51.6065,42730.0
2019-07-08 14:20:00,58.31,58.32,58.24,58.26,75155.0,51.6065,51.6154,51.5446,51.5623,75155.0
2019-07-08 14:25:00,58.24,58.25,58.2,58.25,124882.0,51.5446,51.5534,51.5092,51.5534,124882.0
2019-07-08 14:30:00,58.25,58.27,58.23,58.24,121541.0,51.5534,51.5711,51.5357,51.5446,121541.0
2019-07-08 14:35:00,58.24,58.25,58.2,58.2,185343.0,51.5446,51.5534,51.5092,51.5092,185343.0
2019-07-08 14:40:00,58.2,58.21,58.17,58.19,170710.0,51.5092,51.518,51.4826,51.5003,170710.0
2019-07-08 14:45:00,58.19,58.22,58.17,58.2,65532.0,51.5003,51.5269,51.4826,51.5092,65532.0
2019-07-08 14:50:00,58.19,58.2,58.14,58.14,51259.0,51.5003,51.5092,51.4561,51.4561,51259.0
2019-07-08 14:55:00,58.15,58.17,58.14,58.14,68841.0,51.4649,51.4826,51.4561,51.4561,68841.0
2019-07-08 15:00:00,58.15,58.2,58.14,58.18,91600.0,51.4649,51.5092,51.4561,51.4915,91600.0
2019-07-08 15:05:00,58.18,58.21,58.17,58.2,36567.0,51.4915,51.518,51.4826,51.5092,36567.0
2019-07-08 15:10:00,58.2,58.21,58.17,58.2,58829.0,51.5092,51.518,51.4826,51.5092,58829.0
2019-07-08 15:15:00,58.19,58.23,58.16,58.17,84965.0,51.5003,51.5357,51.4738,51.4826,84965.0
2019-07-08 15:20:00,58.17,58.19,58.16,58.18,86282.0,51.4826,51.5003,51.4738,51.4915,86282.0
2019-07-08 15:25:00,58.17,58.21,58.16,58.19,115604.0,51.4826,51.518,51.4738,51.5003,115604.0
2019-07-08 15:30:00,58.2,58.24,58.19,58.22,154285.0,51.5092,51.5446,51.5003,51.5269,154285.0
2019-07-08 15:35:00,58.22,58.29,58.22,58.28,252063.0,51.5269,51.5888,51.5269,51.58,252063.0
2019-07-08 15:40:00,58.28,58.29,58.25,58.26,266402.0,51.58,51.5888,51.5534,51.5623,266402.0
2019-07-08 15:45:00,58.26,58.28,58.25,58.28,214942.0,51.5623,51.58,51.5534,51.58,214942.0
2019-07-08 15:50:00,58.28,58.28,58.25,58.27,360320.0,51.58,51.58,51.5534,51.5711,360320.0
2019-07-08 15:55:00,58.27,58.28,58.23,58.25,733961.0,51.5711,51.58,51.5357,51.5534,733961.0
2019-07-09 09:30:00,58.03,58.11,57.99,58.03,148535.0,51.3587,51.4295,51.3233,51.3587,148535.0
2019-07-09 09:35:00,58.03,58.03,57.88,57.93,60708.0,51.3587,51.3587,51.226,51.2702,60708.0
2019-07-09 09:40:00,57.95,57.99,57.9,57.9,84327.0,51.2879,51.3233,51.2437,51.2437,84327.0
2019-07-09 09:45:00,57.91,57.97,57.9,57.91,53801.0,51.2525,51.3056,51.2437,51.2525,53801.0
2019-07-09 09:50:00,57.91,57.96,57.86,57.9,70925.0,51.2525,51.2968,51.2083,51.2437,70925.0
2019-07-09 09:55:00,57.91,57.94,57.88,57.88,37832.0,51.2525,51.2791,51.226,51.226,37832.0
2019-07-09 10:00:00,57.89,57.93,57.88,57.91,22372.0,51.2348,51.2702,51.226,51.2525,22372.0
2019-07-09 10:05:00,57.91,57.92,57.82,57.82,23293.0,51.2525,51.2614,51.1729,51.1729,23293.0
2019-07-09 10:10:00,57.83,57.83,57.67,57.68,55175.0,51.1817,51.1817,51.0401,51.049,55175.0
2019-07-09 10:15:00,57.68,57.68,57.6,57.63,178717.0,51.049,51.049,50.9782,51.0047,178717.0
2019-07-09 10:20:00,57.62,57.67,57.61,57.66,155568.0,50.9959,51.0401,50.987,51.0313,155568.0
2019-07-09 10:25:00,57.66,57.73,57.66,57.72,58164.0,51.0313,51.0932,51.0313,51.0844,58164.0
2019-07-09 10:30:00,57.72,57.74,57.7,57.71,56730.0,51.0844,51.1021,51.0667,51.0755,56730.0
2019-07-09 10:35:00,57.71,57.74,57.69,57.73,39056.0,51.0755,51.1021,51.0578,51.0932,39056.0
2019-07-09 10:40:00,57.74,57.77,57.72,57.75,42648.0,51.1021,51.1286,51.0844,51.1109,42648.0
2019-07-09 10:45:00,57.74,57.76,57.71,57.76,93988.0,51.1021,51.1198,51.0755,51.1198,93988.0
2019-07-09 10:50:00,57.76,57.78,57.73,57.78,104986.0,51.1198,51.1375,51.0932,51.1375,104986.0
2019-07-09 10:55:00,57.77,57.78,57.72,57.72,95457.0,51.1286,51.1375,51.0844,51.0844,95457.0
2019-07-09 11:00:00,57.72,57.77,57.71,57.77,18616.0,51.0844,51.1286,51.0755,51.1286,18616.0
2019-07-09 11:05:00,57.78,57.78,57.72,57.73,63011.0,51.1375,51.1375,51.0844,51.0932,63011.0
2019-07-09 11:10:00,57.73,57.77,57.72,57.76,19553.0,51.0932,51.1286,51.0844,51.1198,19553.0
2019-07-09 11:15:00,57.75,57.76,57.7,57.73,25020.0,51.1109,51.1198,51.0667,51.0932,25020.0
2019-07-09 11:20:00,57.72,57.75,57.7,57.71,19127.0,51.0844,51.1109,51.0667,51.0755,19127.0
2019-07-09 11:25:00,57.71,57.72,57.66,57.66,47308.0,51.0755,51.0844,51.0313,51.0313,47308.0
2019-07-09 11:30:00,57.66,57.72,57.65,57.68,146955.0,51.0313,51.0844,51.0224,51.049,146955.0
2019-07-09 11:35:00,57.68,57.68,57.64,57.67,16477.0,51.049,51.049,51.0136,51.0401,16477.0
2019-07-09 11:40:00,57.67,57.68,57.66,57.66,20918.0,51.0401,51.049,51.0313,51.0313,20918.0
2019-07-09 11:45:00,57.66,57.71,57.64,57.7,74236.0,51.0313,51.0755,51.0136,51.0667,74236.0
2019-07-09 11:50:00,57.7,57.71,57.66,57.68,33299.0,51.0667,51.0755,51.0313,51.049,33299.0
2019-07-09 11:55:00,57.68,57.7,57.67,57.68,46355.0,51.049,51.0667,51.0401,51.049,46355.0
2019-07-09 12:00:00,57.67,57.69,57.65,57.66,38327.0,51.0401,51.0578,51.0224,51.0313,38327.0
2019-07-09 12:05:00,57.66,57.68,57.63,57.64,19568.0,51.0313,51.049,51.0047,51.0136,19568.0
2019-07-09 12:10:00,57.64,57.66,57.63,57.65,72855.0,51.0136,51.0313,51.0047,51.0224,72855.0
2019-07-09 12:15:00,57.66,57.68,57.65,57.66,65858.0,51.0313,51.049,51.0224,51.0313,65858.0
2019-07-09 12:20:00,57.66,57.67,57.64,57.66,47335.0,51.0313,51.0401,51.0136,51.0313,47335.0
2019-07-09 12:25:00,57.65,57.67,57.64,57.66,47900.0,51.0224,51.0401,51.0136,51.0313,47900.0
2019-07-09 12:30:00,57.66,57.67,57.63,57.63,25126.0,51.0313,51.0401,51.0047,51.0047,25126.0
2019-07-09 12:35:00,57.63,57.65,57.62,57.63,18715.0,51.0047,51.0224,50.9959,51.0047,18715.0
2019-07-09 12:40:00,57.63,57.63,57.59,57.6,27125.0,51.0047,51.0047,50.9693,50.9782,27125.0
2019-07-09 12:45:00,57.6,57.6,57.56,57.58,25407.0,50.9782,50.9782,50.9428,50.9605,25407.0
2019-07-09 12:50:00,57.58,57.63,57.58,57.63,13454.0,50.9605,51.0047,50.9605,51.0047,13454.0
2019-07-09 12:55:00,57.63,57.65,57.6,57.6,57301.0,51.0047,51.0224,50.9782,50.9782,57301.0
2019-07-09 13:00:00,57.61,57.62,57.6,57.6,28449.0,50.987,50.9959,50.9782,50.9782,28449.0
2019-07-09 13:05:00,57.6,57.65,57.6,57.62,56391.0,50.9782,51.0224,50.9782,50.9959,56391.0
2019-07-09 13:10:00,57.62,57.64,57.61,57.63,7548.0,50.9959,51.0136,50.987,51.0047,7548.0
2019-07-09 13:15:00,57.63,57.64,57.62,57.64,30949.0,51.0047,51.0136,50.9959,51.0136,30949.0
2019-07-09 13:20:00,57.64,57.65,57.63,57.64,34848.0,51.0136,51.0224,51.0047,51.0136,34848.0
2019-07-09 13:25:00,57.64,57.66,57.63,57.65,59008.0,51.0136,51.0313,51.0047,51.0224,59008.0
2019-07-09 13:30:00,57.64,57.69,57.64,57.68,48514.0,51.0136,51.0578,51.0136,51.049,48514.0
2019-07-09 13:35:00,57.67,57.68,57.65,57.66,44136.0,51.0401,51.049,51.0224,51.0313,44136.0
2019-07-09 13:40:00,57.66,57.67,57.65,57.66,35180.0,51.0313,51.0401,51.0224,51.0313,35180.0
2019-07-09 13:45:00,57.67,57.69,57.66,57.67,48119.0,51.0401,51.0578,51.0313,51.0401,48119.0
2019-07-09 13:50:00,57.67,57.68,57.65,57.67,35039.0,51.0401,51.049,51.0224,51.0401,35039.0
2019-07-09 13:55:00,57.67,57.67,57.65,57.65,25294.0,51.0401,51.0401,51.0224,51.0224,25294.0
2019-07-09 14:00:00,57.65,57.69,57.64,57.65,51564.0,51.0224,51.0578,51.0136,51.0224,51564.0
2019-07-09 14:05:00,57.65,57.66,57.64,57.66,32464.0,51.0224,51.0313,51.0136,51.0313,32464.0
2019-07-09 14:10:00,57.66,57.69,57.65,57.69,36361.0,51.0313,51.0578,51.0224,51.0578,36361.0
2019-07-09 14:15:00,57.69,57.69,57.66,57.67,21333.0,51.0578,51.0578,51.0313,51.0401,21333.0
2019-07-09 14:20:00,57.67,57.68,57.63,57.63,29629.0,51.0401,51.049,51.0047,51.0047,29629.0
2019-07-09 14:25:00,57.62,57.63,57.6,57.61,18569.0,50.9959,51.0047,50.9782,50.987,18569.0
2019-07-09 14:30:00,57.61,57.62,57.58,57.58,28175.0,50.987,50.9959,50.9605,50.9605,28175.0
2019-07-09 14:35:00,57.58,57.6,57.56,57.59,42910.0,50.9605,50.9782,50.9428,50.9693,42910.0
2019-07-09 14:40:00,57.59,57.61,57.57,57.6,37034.0,50.9693,50.987,50.9516,50.9782,37034.0
2019-07-09 14:45:00,57.61,57.61,57.59,57.6,44402.0,50.987,50.987,50.9693,50.9782,44402.0
2019-07-09 14:50:00,57.59,57.62,57.59,57.6,57971.0,50.9693,50.9959,50.9693,50.9782,57971.0
2019-07-09 14:55:00,57.61,57.61,57.59,57.6,23879.0,50.987,50.987,50.9693,50.9782,23879.0
2019-07-09 15:00:00,57.59,57.62,57.58,57.62,43992.0,50.9693,50.9959,50.9605,50.9959,43992.0
2019-07-09 15:05:00,57.61,57.61,57.59,57.61,28790.0,50.987,50.987,50.9693,50.987,28790.0
2019-07-09 15:10:00,57.6,57.6,57.57,57.59,84284.0,50.9782,50.9782,50.9516,50.9693,84284.0
2019-07-09 15:15:00,57.58,57.6,57.56,57.57,54172.0,50.9605,50.9782,50.9428,50.9516,54172.0
2019-07-09 15:20:00,57.57,57.58,57.53,57.55,112695.0,50.9516,50.9605,50.9162,50.9339,112695.0
2019-07-09 15:25:00,57.55,57.6,57.54,57.6,60288.0,50.9339,50.9782,50.9251,50.9782,60288.0
2019-07-09 15:30:00,57.6,57.62,57.59,57.61,47877.0,50.9782,50.9959,50.9693,50.987,47877.0
2019-07-09 15:35:00,57.61,57.65,57.6,57.63,42932.0,50.987,51.0224,50.9782,51.0047,42932.0
2019-07-09 15:40:00,57.63,57.64,57.6,57.63,47449.0,51.0047,51.0136,50.9782,51.0047,47449.0
2019-07-09 15:45:00,57.63,57.65,57.62,57.63,145965.0,51.0047,51.0224,50.9959,51.0047,145965.0
2019-07-09 15:50:00,57.63,57.69,57.62,57.68,328552.0,51.0047,51.0578,50.9959,51.049,328552.0
2019-07-09 15:55:00,57.67,57.69,57.65,57.66,560298.0,51.0401,51.0578,51.0224,51.0313,560298.0
2019-07-10 09:30:00,58.01,58.14,57.94,58.07,140543.0,51.341,51.4561,51.2791,51.3941,140543.0
2019-07-10 09:35:00,58.08,58.11,58.01,58.02,171512.0,51.403,51.4295,51.341,51.3499,171512.0
2019-07-10 09:40:00,58.01,58.02,57.91,57.91,77138.0,51.341,51.3499,51.2525,51.2525,77138.0
2019-07-10 09:45:00,57.92,58.0,57.92,57.96,93507.0,51.2614,51.3322,51.2614,51.2968,93507.0
2019-07-10 09:50:00,57.95,58.06,57.95,58.04,125587.0,51.2879,51.3853,51.2879,51.3676,125587.0
2019-07-10 09:55:00,58.03,58.03,57.86,57.87,81321.0,51.3587,51.3587,51.2083,51.2171,81321.0
2019-07-10 10:00:00,57.87,57.93,57.85,57.87,72671.0,51.2171,51.2702,51.1994,51.2171,72671.0
2019-07-10 10:05:00,57.86,57.86,57.76,57.76,112481.0,51.2083,51.2083,51.1198,51.1198,112481.0
2019-07-10 10:10:00,57.76,57.83,57.74,57.83,94960.0,51.1198,51.1817,51.1021,51.1817,94960.0
2019-07-10 10:15:00,57.83,57.88,57.82,57.86,83987.0,51.1817,51.226,51.1729,51.2083,83987.0
2019-07-10 10:20:00,57.86,57.88,57.83,57.85,34204.0,51.2083,51.226,51.1817,51.1994,34204.0
2019-07-10 10:25:00,57.85,57.86,57.8,57.82,35065.0,51.1994,51.2083,51.1552,51.1729,35065.0
2019-07-10 10:30:00,57.82,57.88,57.8,57.86,60983.0,51.1729,51.226,51.1552,51.2083,60983.0
2019-07-10 10:35:00,57.86,57.87,57.81,57.85,31032.0,51.2083,51.2171,51.164,51.1994,31032.0
2019-07-10 10:40:00,57.84,57.84,57.78,57.82,21981.0,51.1906,51.1906,51.1375,51.1729,21981.0
2019-07-10 10:45:00,57.82,57.87,57.81,57.82,14530.0,51.1729,51.2171,51.164,51.1729,14530.0
2019-07-10 10:50:00,57.81,57.82,57.76,57.76,25665.0,51.164,51.1729,51.1198,51.1198,25665.0
2019-07-10 10:55:00,57.76,57.84,57.76,57.8,22093.0,51.1198,51.1906,51.1198,51.1552,22093.0
2019-07-10 11:00:00,57.8,57.84,57.76,57.78,25953.0,51.1552,51.1906,51.1198,51.1375,25953.0
2019-07-10 11:05:00,57.78,57.8,57.73,57.73,29886.0,51.1375,51.1552,51.0932,51.0932,29886.0
2019-07-10 11:10:00,57.73,57.73,57.68,57.71,15785.0,51.0932,51.0932,51.049,51.0755,15785.0
2019-07-10 11:15:00,57.71,57.73,57.67,57.68,16789.0,51.0755,51.0932,51.0401,51.049,16789.0
2019-07-10 11:20:00,57.68,57.71,57.66,57.68,71930.0,51.049,51.0755,51.0313,51.049,71930.0
2019-07-10 11:25:00,57.68,57.73,57.67,57.72,35669.0,51.049,51.0932,51.0401,51.0844,35669.0
2019-07-10 11:30:00,57.72,57.75,57.71,57.74,18963.0,51.0844,51.1109,51.0755,51.1021,18963.0
2019-07-10 11:35:00,57.75,57.76,57.7,57.7,22586.0,51.1109,51.1198,51.0667,51.0667,22586.0
2019-07-10 11:40:00,57.7,57.76,57.7,57.75,13623.0,51.0667,51.1198,51.0667,51.1109,13623.0
2019-07-10 11:45:00,57.76,57.79,57.73,57.76,50501.0,51.1198,51.1463,51.0932,51.1198,50501.0
2019-07-10 11:50:00,57.77,57.79,57.74,57.74,51322.0,51.1286,51.1463,51.1021,51.1021,51322.0
2019-07-10 11:55:00,57.74,57.74,57.71,57.73,12925.0,51.1021,51.1021,51.0755,51.0932,12925.0
2019-07-10 12:00:00,57.74,57.77,57.73,57.73,29466.0,51.1021,51.1286,51.0932,51.0932,29466.0
2019-07-10 12:05:00,57.73,57.75,57.71,57.72,17777.0,51.0932,51.1109,51.0755,51.0844,17777.0
2019-07-10 12:10:00,57.71,57.73,57.69,57.72,13283.0,51.0755,51.0932,51.0578,51.0844,13283.0
2019-07-10 12:15:00,57.72,57.73,57.68,57.68,8272.0,51.0844,51.0932,51.049,51.049,8272.0
2019-07-10 12:20:00,57.69,57.69,57.63,57.64,12118.0,51.0578,51.0578,51.0047,51.0136,12118.0
2019-07-10 12:25:00,57.64,57.69,57.63,57.68,33040.0,51.0136,51.0578,51.0047,51.049,33040.0
2019-07-10 12:30:00,57.69,57.73,57.68,57.73,66422.0,51.0578,51.0932,51.049,51.0932,66422.0
2019-07-10 12:35:00,57.74,57.75,57.7,57.72,18979.0,51.1021,51.1109,51.0667,51.0844,18979.0
2019-07-10 12:40:00,57.72,57.78,57.71,57.78,17069.0,51.0844,51.1375,51.0755,51.1375,17069.0
2019-07-10 12:45:00,57.78,57.79,57.75,57.79,31303.0,51.1375,51.1463,51.1109,51.1463,31303.0
2019-07-10 12:50:00,57.79,57.8,57.76,57.77,27204.0,51.1463,51.1552,51.1198,51.1286,27204.0
2019-07-10 12:55:00,57.77,57.79,57.76,57.77,9722.0,51.1286,51.1463,51.1198,51.1286,9722.0
2019-07-10 13:00:00,57.77,57.78,57.75,57.75,17562.0,51.1286,51.1375,51.1109,51.1109,17562.0
2019-07-10 13:05:00,57.75,57.78,57.75,57.77,6927.0,51.1109,51.1375,51.1109,51.1286,6927.0
2019-07-10 13:10:00,57.77,57.78,57.74,57.75,6823.0,51.1286,51.1375,51.1021,51.1109,6823.0
2019-07-10 13:15:00,57.75,57.75,57.73,57.74,8247.0,51.1109,51.1109,51.0932,51.1021,8247.0
2019-07-10 13:20:00,57.73,57.74,57.66,57.66,11771.0,51.0932,51.1021,51.0313,51.0313,11771.0
2019-07-10 13:25:00,57.65,57.66,57.63,57.63,12980.0,51.0224,51.0313,51.0047,51.0047,12980.0
2019-07-10 13:30:00,57.63,57.67,57.63,57.67,9224.0,51.0047,51.0401,51.0047,51.0401,9224.0
2019-07-10 13:35:00,57.67,57.68,57.65,57.67,13122.0,51.0401,51.049,51.0224,51.0401,13122.0
2019-07-10 13:40:00,57.67,57.67,57.64,57.65,16787.0,51.0401,51.0401,51.0136,51.0224,16787.0
2019-07-10 13:45:00,57.65,57.65,57.62,57.62,7512.0,51.0224,51.0224,50.9959,50.9959,7512.0
2019-07-10 13:50:00,57.62,57.64,57.61,57.64,12929.0,50.9959,51.0136,50.987,51.0136,12929.0
2019-07-10 13:55:00,57.64,57.64,57.61,57.62,41109.0,51.0136,51.0136,50.987,50.9959,41109.0
2019-07-10 14:00:00,57.63,57.69,57.62,57.67,45515.0,51.0047,51.0578,50.9959,51.0401,45515.0
2019-07-10 14:05:00,57.67,57.69,57.64,57.67,59100.0,51.0401,51.0578,51.0136,51.0401,59100.0
2019-07-10 14:10:00,57.67,57.71,57.66,57.66,48288.0,51.0401,51.0755,51.0313,51.0313,48288.0
2019-07-10 14:15:00,57.66,57.67,57.62,57.62,26522.0,51.0313,51.0401,50.9959,50.9959,26522.0
2019-07-10 14:20:00,57.63,57.64,57.61,57.62,11464.0,51.0047,51.0136,50.987,50.9959,11464.0
2019-07-10 14:25:00,57.63,57.63,57.6,57.6,16691.0,51.0047,51.0047,50.9782,50.9782,16691.0
2019-07-10 14:30:00,57.6,57.63,57.59,57.62,13758.0,50.9782,51.0047,50.9693,50.9959,13758.0
2019-07-10 14:35:00,57.61,57.64,57.59,57.6,9660.0,50.987,51.0136,50.9693,50.9782,9660.0
2019-07-10 14:40:00,57.6,57.61,57.58,57.59,10223.0,50.9782,50.987,50.9605,50.9693,10223.0
2019-07-10 14:45:00,57.59,57.6,57.57,57.59,24887.0,50.9693,50.9782,50.9516,50.9693,24887.0
2019-07-10 14:50:00,57.59,57.6,57.57,57.6,42331.0,50.9693,50.9782,50.9516,50.9782,42331.0
2019-07-10 14:55:00,57.6,57.61,57.57,57.58,15580.0,50.9782,50.987,50.9516,50.9605,15580.0
2019-07-10 15:00:00,57.58,57.59,57.54,57.54,163303.0,50.9605,50.9693,50.9251,50.9251,163303.0
2019-07-10 15:05:00,57.54,57.56,57.53,57.55,98037.0,50.9251,50.9428,50.9162,50.9339,98037.0
2019-07-10 15:10:00,57.55,57.58,57.55,57.55,24580.0,50.9339,50.9605,50.9339,50.9339,24580.0
2019-07-10 15:15:00,57.55,57.55,57.52,57.52,18653.0,50.9339,50.9339,50.9074,50.9074,18653.0
2019-07-10 15:20:00,57.52,57.54,57.5,57.51,15948.0,50.9074,50.9251,50.8897,50.8985,15948.0
2019-07-10 15:25:00,57.51,57.55,57.5,57.53,29512.0,50.8985,50.9339,50.8897,50.9162,29512.0
2019-07-10 15:30:00,57.53,57.59,57.52,57.59,33108.0,50.9162,50.9693,50.9074,50.9693,33108.0
2019-07-10 15:35:00,57.59,57.59,57.51,57.51,42719.0,50.9693,50.9693,50.8985,50.8985,42719.0
2019-07-10 15:40:00,57.52,57.54,57.48,57.51,33983.0,50.9074,50.9251,50.872,50.8985,33983.0
2019-07-10 15:45:00,57.5,57.52,57.48,57.52,32090.0,50.8897,50.9074,50.872,50.9074,32090.0
2019-07-10 15:50:00,57.51,57.58,57.51,57.55,97240.0,50.8985,50.9605,50.8985,50.9339,97240.0
2019-07-10 15:55:00,57.56,57.57,57.49,57.55,445003.0,50.9428,50.9516,50.8808,50.9339,445003.0
2019-07-11 09:30:00,57.5,57.57,57.38,57.43,54309.0,50.8897,50.9516,50.7834,50.8277,54309.0
2019-07-11 09:35:00,57.43,57.46,57.41,57.45,42620.0,50.8277,50.8543,50.81,50.8454,42620.0
2019-07-11 09:40:00,57.45,57.54,57.44,57.53,27209.0,50.8454,50.9251,50.8366,50.9162,27209.0
2019-07-11 09:45:00,57.52,57.54,57.47,57.5,51597.0,50.9074,50.9251,50.8631,50.8897,51597.0
2019-07-11 09:50:00,57.5,57.53,57.47,57.5,22315.0,50.8897,50.9162,50.8631,50.8897,22315.0
2019-07-11 09:55:00,57.5,57.54,57.49,57.53,20539.0,50.8897,50.9251,50.8808,50.9162,20539.0
2019-07-11 10:00:00,57.53,57.61,57.5,57.5,19777.0,50.9162,50.987,50.8897,50.8897,19777.0
2019-07-11 10:05:00,57.51,57.51,57.45,57.46,27985.0,50.8985,50.8985,50.8454,50.8543,27985.0
2019-07-11 10:10:00,57.45,57.49,57.41,57.49,21157.0,50.8454,50.8808,50.81,50.8808,21157.0
2019-07-11 10:15:00,57.48,57.48,57.42,57.42,66984.0,50.872,50.872,50.8188,50.8188,66984.0
2019-07-11 10:20:00,57.41,57.44,57.39,57.42,36249.0,50.81,50.8366,50.7923,50.8188,36249.0
2019-07-11 10:25:00,57.42,57.44,57.39,57.4,48807.0,50.8188,50.8366,50.7923,50.8011,48807.0
2019-07-11 10:30:00,57.39,57.39,57.34,57.36,19553.0,50.7923,50.7923,50.748,50.7657,19553.0
2019-07-11 10:35:00,57.37,57.4,57.35,57.37,23701.0,50.7746,50.8011,50.7569,50.7746,23701.0
2019-07-11 10:40:00,57.36,57.41,57.36,57.41,22647.0,50.7657,50.81,50.7657,50.81,22647.0
2019-07-11 10:45:00,57.41,57.44,57.39,57.44,155216.0,50.81,50.8366,50.7923,50.8366,155216.0
2019-07-11 10:50:00,57.44,57.47,57.43,57.46,127443.0,50.8366,50.8631,50.8277,50.8543,127443.0
2019-07-11 10:55:00,57.46,57.47,57.42,57.46,138635.0,50.8543,50.8631,50.8188,50.8543,138635.0
2019-07-11 11:00:00,57.45,57.47,57.43,57.46,94543.0,50.8454,50.8631,50.8277,50.8543,94543.0
2019-07-11 11:05:00,57.46,57.47,57.42,57.44,22318.0,50.8543,50.8631,50.8188,50.8366,22318.0
2019-07-11 11:10:00,57.44,57.48,57.43,57.47,29171.0,50.8366,50.872,50.8277,50.8631,29171.0
2019-07-11 11:15:00,57.46,57.52,57.46,57.49,38869.0,50.8543,50.9074,50.8543,50.8808,38869.0
2019-07-11 11:20:00,57.48,57.51,57.48,57.51,54122.0,50.872,50.8985,50.872,50.8985,54122.0
2019-07-11 11:25:00,57.52,57.52,57.48,57.48,39099.0,50.9074,50.9074,50.872,50.872,39099.0
2019-07-11 11:30:00,57.5,57.52,57.49,57.49,11954.0,50.8897,50.9074,50.8808,50.8808,11954.0
2019-07-11 11:35:00,57.5,57.52,57.49,57.52,11740.0,50.8897,50.9074,50.8808,50.9074,11740.0
2019-07-11 11:40:00,57.52,57.53,57.49,57.53,18698.0,50.9074,50.9162,50.8808,50.9162,18698.0
2019-07-11 11:45:00,57.53,57.56,57.52,57.53,13121.0,50.9162,50.9428,50.9074,50.9162,13121.0
2019-07-11 11:50:00,57.54,57.57,57.53,57.56,21053.0,50.9251,50.9516,50.9162,50.9428,21053.0
2019-07-11 11:55:00,57.56,57.56,57.51,57.52,12640.0,50.9428,50.9428,50.8985,50.9074,12640.0
2019-07-11 12:00:00,57.52,57.52,57.48,57.49,65688.0,50.9074,50.9074,50.872,50.8808,65688.0
2019-07-11 12:05:00,57.5,57.52,57.48,57.52,12036.0,50.8897,50.9074,50.872,50.9074,12036.0
2019-07-11 12:10:00,57.52,57.52,57.5,57.51,28660.0,50.9074,50.9074,50.8897,50.8985,28660.0
2019-07-11 12:15:00,57.52,57.53,57.51,57.52,10000.0,50.9074,50.9162,50.8985,50.9074,10000.0
2019-07-11 12:20:00,57.52,57.53,57.49,57.51,21031.0,50.9074,50.9162,50.8808,50.8985,21031.0
2019-07-11 12:25:00,57.5,57.5,57.45,57.46,12940.0,50.8897,50.8897,50.8454,50.8543,12940.0
2019-07-11 12:30:00,57.46,57.47,57.43,57.44,8769.0,50.8543,50.8631,50.8277,50.8366,8769.0
2019-07-11 12:35:00,57.44,57.46,57.44,57.45,21661.0,50.8366,50.8543,50.8366,50.8454,21661.0
2019-07-11 12:40:00,57.45,57.45,57.43,57.45,25042.0,50.8454,50.8454,50.8277,50.8454,25042.0
2019-07-11 12:45:00,57.44,57.46,57.43,57.45,15833.0,50.8366,50.8543,50.8277,50.8454,15833.0
2019-07-11 12:50:00,57.45,57.48,57.44,57.46,20848.0,50.8454,50.872,50.8366,50.8543,20848.0
2019-07-11 12:55:00,57.46,57.47,57.45,57.46,11333.0,50.8543,50.8631,50.8454,50.8543,11333.0
2019-07-11 13:00:00,57.46,57.47,57.43,57.44,23769.0,50.8543,50.8631,50.8277,50.8366,23769.0
2019-07-11 13:05:00,57.44,57.44,57.4,57.4,18490.0,50.8366,50.8366,50.8011,50.8011,18490.0
2019-07-11 13:10:00,57.4,57.41,57.39,57.4,9919.0,50.8011,50.81,50.7923,50.8011,9919.0
2019-07-11 13:15:00,57.4,57.41,57.38,57.4,15490.0,50.8011,50.81,50.7834,50.8011,15490.0
2019-07-11 13:20:00,57.41,57.42,57.37,57.39,28459.0,50.81,50.8188,50.7746,50.7923,28459.0
2019-07-11 13:25:00,57.39,57.39,57.32,57.33,40579.0,50.7923,50.7923,50.7303,50.7392,40579.0
2019-07-11 13:30:00,57.33,57.34,57.27,57.28,146554.0,50.7392,50.748,50.6861,50.6949,146554.0
2019-07-11 13:35:00,57.28,57.34,57.27,57.34,93229.0,50.6949,50.748,50.6861,50.748,93229.0
2019-07-11 13:40:00,57.33,57.35,57.28,57.3,37269.0,50.7392,50.7569,50.6949,50.7126,37269.0
2019-07-11 13:45:00,57.3,57.33,57.29,57.33,17392.0,50.7126,50.7392,50.7038,50.7392,17392.0
2019-07-11 13:50:00,57.32,57.34,57.31,57.33,14484.0,50.7303,50.748,50.7215,50.7392,14484.0
2019-07-11 13:55:00,57.33,57.35,57.32,57.35,62860.0,50.7392,50.7569,50.7303,50.7569,62860.0
2019-07-11 14:00:00,57.36,57.39,57.35,57.38,20077.0,50.7657,50.7923,50.7569,50.7834,20077.0
2019-07-11 14:05:00,57.39,57.4,57.36,57.38,23383.0,50.7923,50.8011,50.7657,50.7834,23383.0
2019-07-11 14:10:00,57.38,57.38,57.35,57.37,36540.0,50.7834,50.7834,50.7569,50.7746,36540.0
2019-07-11 14:15:00,57.36,57.37,57.34,57.35,18491.0,50.7657,50.7746,50.748,50.7569,18491.0
2019-07-11 14:20:00,57.35,57.39,57.34,57.38,16719.0,50.7569,50.7923,50.748,50.7834,16719.0
2019-07-11 14:25:00,57.38,57.39,57.36,57.37,9945.0,50.7834,50.7923,50.7657,50.7746,9945.0
2019-07-11 14:30:00,57.38,57.46,57.37,57.46,84353.0,50.7834,50.8543,50.7746,50.8543,84353.0
2019-07-11 14:35:00,57.46,57.51,57.45,57.5,95796.0,50.8543,50.8985,50.8454,50.8897,95796.0
2019-07-11 14:40:00,57.5,57.53,57.49,57.53,84403.0,50.8897,50.9162,50.8808,50.9162,84403.0
2019-07-11 14:45:00,57.53,57.56,57.51,57.55,131152.0,50.9162,50.9428,50.8985,50.9339,131152.0
2019-07-11 14:50:00,57.55,57.6,57.54,57.6,91940.0,50.9339,50.9782,50.9251,50.9782,91940.0
2019-07-11 14:55:00,57.6,57.61,57.59,57.59,110855.0,50.9782,50.987,50.9693,50.9693,110855.0
2019-07-11 15:00:00,57.6,57.61,57.58,57.6,217244.0,50.9782,50.987,50.9605,50.9782,217244.0
2019-07-11 15:05:00,57.6,57.6,57.56,57.57,185266.0,50.9782,50.9782,50.9428,50.9516,185266.0
2019-07-11 15:10:00,57.57,57.63,57.56,57.62,162891.0,50.9516,51.0047,50.9428,50.9959,162891.0
2019-07-11 15:15:00,57.62,57.63,57.6,57.62,93712.0,50.9959,51.0047,50.9782,50.9959,93712.0
2019-07-11 15:20:00,57.62,57.64,57.61,57.62,156783.0,50.9959,51.0136,50.987,50.9959,156783.0
2019-07-11 15:25:00,57.61,57.62,57.6,57.62,166043.0,50.987,50.9959,50.9782,50.9959,166043.0
2019-07-11 15:30:00,57.62,57.64,57.61,57.64,131609.0,50.9959,51.0136,50.987,51.0136,131609.0
2019-07-11 15:35:00,57.64,57.64,57.61,57.64,127296.0,51.0136,51.0136,50.987,51.0136,127296.0
2019-07-11 15:40:00,57.64,57.72,57.63,57.72,207446.0,51.0136,51.0844,51.0047,51.0844,207446.0
2019-07-11 15:45:00,57.72,57.8,57.7,57.79,305959.0,51.0844,51.1552,51.0667,51.1463,305959.0
2019-07-11 15:50:00,57.79,57.81,57.75,57.76,433432.0,51.1463,51.164,51.1109,51.1198,433432.0
2019-07-11 15:55:00,57.76,57.8,57.74,57.8,934235.0,51.1198,51.1552,51.1021,51.1552,934235.0
2019-07-12 09:30:00,57.96,58.09,57.93,58.08,84319.0,51.2968,51.4118,51.2702,51.403,84319.0
2019-07-12 09:35:00,58.08,58.17,58.01,58.15,144674.0,51.403,51.4826,51.341,51.4649,144674.0
2019-07-12 09:40:00,58.16,58.21,58.14,58.16,94020.0,51.4738,51.518,51.4561,51.4738,94020.0
2019-07-12 09:45:00,58.15,58.22,58.11,58.16,99264.0,51.4649,51.5269,51.4295,51.4738,99264.0
2019-07-12 09:50:00,58.17,58.21,58.15,58.21,86121.0,51.4826,51.518,51.4649,51.518,86121.0
2019-07-12 09:55:00,58.21,58.21,58.11,58.13,64576.0,51.518,51.518,51.4295,51.4472,64576.0
2019-07-12 10:00:00,58.11,58.16,58.11,58.16,43632.0,51.4295,51.4738,51.4295,51.4738,43632.0
2019-07-12 10:05:00,58.15,58.2,58.13,58.18,45406.0,51.4649,51.5092,51.4472,51.4915,45406.0
2019-07-12 10:10:00,58.17,58.19,58.12,58.12,26275.0,51.4826,51.5003,51.4384,51.4384,26275.0
2019-07-12 10:15:00,58.12,58.15,58.1,58.14,26116.0,51.4384,51.4649,51.4207,51.4561,26116.0
2019-07-12 10:20:00,58.14,58.18,58.13,58.18,28147.0,51.4561,51.4915,51.4472,51.4915,28147.0
2019-07-12 10:25:00,58.17,58.23,58.16,58.23,63448.0,51.4826,51.5357,51.4738,51.5357,63448.0
2019-07-12 10:30:00,58.23,58.26,58.2,58.22,51202.0,51.5357,51.5623,51.5092,51.5269,51202.0
2019-07-12 10:35:00,58.23,58.28,58.21,58.23,57312.0,51.5357,51.58,51.518,51.5357,57312.0
2019-07-12 10:40:00,58.23,58.26,58.19,58.2,42272.0,51.5357,51.5623,51.5003,51.5092,42272.0
2019-07-12 10:45:00,58.2,58.22,58.18,58.18,123195.0,51.5092,51.5269,51.4915,51.4915,123195.0
2019-07-12 10:50:00,58.18,58.18,58.13,58.15,97115.0,51.4915,51.4915,51.4472,51.4649,97115.0
2019-07-12 10:55:00,58.14,58.17,58.13,58.15,22571.0,51.4561,51.4826,51.4472,51.4649,22571.0
2019-07-12 11:00:00,58.15,58.17,58.13,58.14,54498.0,51.4649,51.4826,51.4472,51.4561,54498.0
2019-07-12 11:05:00,58.13,58.17,58.12,58.15,100891.0,51.4472,51.4826,51.4384,51.4649,100891.0
2019-07-12 11:10:00,58.14,58.15,58.08,58.11,54551.0,51.4561,51.4649,51.403,51.4295,54551.0
2019-07-12 11:15:00,58.12,58.16,58.12,58.16,50154.0,51.4384,51.4738,51.4384,51.4738,50154.0
2019-07-12 11:20:00,58.17,58.18,58.13,58.14,29414.0,51.4826,51.4915,51.4472,51.4561,29414.0
2019-07-12 11:25:00,58.14,58.14,58.09,58.11,15246.0,51.4561,51.4561,51.4118,51.4295,15246.0
2019-07-12 11:30:00,58.1,58.13,58.1,58.11,46206.0,51.4207,51.4472,51.4207,51.4295,46206.0
2019-07-12 11:35:00,58.1,58.12,58.1,58.1,48042.0,51.4207,51.4384,51.4207,51.4207,48042.0
2019-07-12 11:40:00,58.1,58.12,58.07,58.12,38310.0,51.4207,51.4384,51.3941,51.4384,38310.0
2019-07-12 11:45:00,58.13,58.13,58.09,58.12,13228.0,51.4472,51.4472,51.4118,51.4384,13228.0
2019-07-12 11:50:00,58.11,58.12,58.1,58.11,15832.0,51.4295,51.4384,51.4207,51.4295,15832.0
2019-07-12 11:55:00,58.11,58.12,58.09,58.11,16956.0,51.4295,51.4384,51.4118,51.4295,16956.0
2019-07-12 12:00:00,58.1,58.12,58.08,58.11,16959.0,51.4207,51.4384,51.403,51.4295,16959.0
2019-07-12 12:05:00,58.11,58.13,58.1,58.11,19471.0,51.4295,51.4472,51.4207,51.4295,19471.0
2019-07-12 12:10:00,58.11,58.16,58.11,58.16,10974.0,51.4295,51.4738,51.4295,51.4738,10974.0
2019-07-12 12:15:00,58.16,58.18,58.16,58.18,16178.0,51.4738,51.4915,51.4738,51.4915,16178.0
2019-07-12 12:20:00,58.17,58.18,58.14,58.16,16786.0,51.4826,51.4915,51.4561,51.4738,16786.0
2019-07-12 12:25:00,58.16,58.17,58.14,58.17,40703.0,51.4738,51.4826,51.4561,51.4826,40703.0
2019-07-12 12:30:00,58.16,58.21,58.16,58.21,18653.0,51.4738,51.518,51.4738,51.518,18653.0
2019-07-12 12:35:00,58.21,58.26,58.21,58.26,9465.0,51.518,51.5623,51.518,51.5623,9465.0
2019-07-12 12:40:00,58.26,58.26,58.2,58.22,23748.0,51.5623,51.5623,51.5092,51.5269,23748.0
2019-07-12 12:45:00,58.23,58.25,58.22,58.24,18791.0,51.5357,51.5534,51.5269,51.5446,18791.0
2019-07-12 12:50:00,58.23,58.26,58.23,58.24,24051.0,51.5357,51.5623,51.5357,51.5446,24051.0
2019-07-12 12:55:00,58.24,58.24,58.22,58.23,15283.0,51.5446,51.5446,51.5269,51.5357,15283.0
2019-07-12 13:00:00,58.23,58.24,58.22,58.23,23670.0,51.5357,51.5446,51.5269,51.5357,23670.0
2019-07-12 13:05:00,58.23,58.24,58.2,58.23,19802.0,51.5357,51.5446,51.5092,51.5357,19802.0
2019-07-12 13:10:00,58.23,58.24,58.22,58.24,14457.0,51.5357,51.5446,51.5269,51.5446,14457.0
2019-07-12 13:15:00,58.23,58.25,58.2,58.21,24103.0,51.5357,51.5534,51.5092,51.518,24103.0
2019-07-12 13:20:00,58.21,58.23,58.2,58.22,9241.0,51.518,51.5357,51.5092,51.5269,9241.0
2019-07-12 13:25:00,58.23,58.23,58.19,58.2,13013.0,51.5357,51.5357,51.5003,51.5092,13013.0
2019-07-12 13:30:00,58.2,58.22,58.18,58.22,10492.0,51.5092,51.5269,51.4915,51.5269,10492.0
2019-07-12 13:35:00,58.21,58.22,58.19,58.19,16471.0,51.518,51.5269,51.5003,51.5003,16471.0
2019-07-12 13:40:00,58.2,58.21,58.16,58.16,16987.0,51.5092,51.518,51.4738,51.4738,16987.0
2019-07-12 13:45:00,58.17,58.18,58.16,58.17,16412.0,51.4826,51.4915,51.4738,51.4826,16412.0
2019-07-12 13:50:00,58.17,58.18,58.14,58.16,15080.0,51.4826,51.4915,51.4561,51.4738,15080.0
2019-07-12 13:55:00,58.17,58.17,58.15,58.16,7853.0,51.4826,51.4826,51.4649,51.4738,7853.0
2019-07-12 14:00:00,58.16,58.18,58.16,58.17,18064.0,51.4738,51.4915,51.4738,51.4826,18064.0
2019-07-12 14:05:00,58.17,58.19,58.16,58.19,12106.0,51.4826,51.5003,51.4738,51.5003,12106.0
2019-07-12 14:10:00,58.18,58.19,58.17,58.18,10946.0,51.4915,51.5003,51.4826,51.4915,10946.0
2019-07-12 14:15:00,58.18,58.21,58.18,58.21,18316.0,51.4915,51.518,51.4915,51.518,18316.0
2019-07-12 14:20:00,58.2,58.21,58.18,58.21,16788.0,51.5092,51.518,51.4915,51.518,16788.0
2019-07-12 14:25:00,58.21,58.23,58.2,58.23,10198.0,51.518,51.5357,51.5092,51.5357,10198.0
2019-07-12 14:30:00,58.22,58.26,58.21,58.23,57008.0,51.5269,51.5623,51.518,51.5357,57008.0
2019-07-12 14:35:00,58.23,58.25,58.22,58.23,23533.0,51.5357,51.5534,51.5269,51.5357,23533.0
2019-07-12 14:40:00,58.24,58.25,58.22,58.23,15942.0,51.5446,51.5534,51.5269,51.5357,15942.0
2019-07-12 14:45:00,58.23,58.27,58.23,58.25,17200.0,51.5357,51.5711,51.5357,51.5534,17200.0
2019-07-12 14:50:00,58.26,58.28,58.25,58.25,29595.0,51.5623,51.58,51.5534,51.5534,29595.0
2019-07-12 14:55:00,58.25,58.28,58.25,58.28,30451.0,51.5534,51.58,51.5534,51.58,30451.0
2019-07-12 15:00:00,58.28,58.3,58.26,58.28,67450.0,51.58,51.5977,51.5623,51.58,67450.0
2019-07-12 15:05:00,58.29,58.3,58.27,58.28,31981.0,51.5888,51.5977,51.5711,51.58,31981.0
2019-07-12 15:10:00,58.29,58.29,58.26,58.26,26648.0,51.5888,51.5888,51.5623,51.5623,26648.0
2019-07-12 15:15:00,58.27,58.31,58.26,58.3,62480.0,51.5711,51.6065,51.5623,51.5977,62480.0
2019-07-12 15:20:00,58.3,58.32,58.28,58.3,68197.0,51.5977,51.6154,51.58,51.5977,68197.0
2019-07-12 15:25:00,58.3,58.33,58.3,58.31,79760.0,51.5977,51.6242,51.5977,51.6065,79760.0
2019-07-12 15:30:00,58.31,58.35,58.31,58.34,82554.0,51.6065,51.6419,51.6065,51.6331,82554.0
2019-07-12 15:35:00,58.35,58.35,58.32,58.34,68314.0,51.6419,51.6419,51.6154,51.6331,68314.0
2019-07-12 15:40:00,58.33,58.35,58.3,58.32,66930.0,51.6242,51.6419,51.5977,51.6154,66930.0
2019-07-12 15:45:00,58.31,58.32,58.29,58.31,145469.0,51.6065,51.6154,51.5888,51.6065,145469.0
2019-07-12 15:50:00,58.31,58.38,58.3,58.36,234397.0,51.6065,51.6685,51.5977,51.6508,234397.0
2019-07-12 15:55:00,58.36,58.39,58.35,58.37,461940.0,51.6508,51.6773,51.6419,51.6596,461940.0
2019-07-15 09:30:00,58.34,58.37,58.23,58.3,78894.0,51.6331,51.6596,51.5357,51.5977,78894.0
2019-07-15 09:35:00,58.3,58.33,58.17,58.27,81314.0,51.5977,51.6242,51.4826,51.5711,81314.0
2019-07-15 09:40:00,58.27,58.32,58.25,58.31,26744.0,51.5711,51.6154,51.5534,51.6065,26744.0
2019-07-15 09:45:00,58.3,58.34,58.27,58.31,71361.0,51.5977,51.6331,51.5711,51.6065,71361.0
2019-07-15 09:50:00,58.29,58.29,58.16,58.17,71882.0,51.5888,51.5888,51.4738,51.4826,71882.0
2019-07-15 09:55:00,58.17,58.22,58.15,58.22,27375.0,51.4826,51.5269,51.4649,51.5269,27375.0
2019-07-15 10:00:00,58.21,58.22,58.17,58.21,36651.0,51.518,51.5269,51.4826,51.518,36651.0
2019-07-15 10:05:00,58.2,58.23,58.17,58.22,45854.0,51.5092,51.5357,51.4826,51.5269,45854.0
2019-07-15 10:10:00,58.22,58.26,58.21,58.25,25698.0,51.5269,51.5623,51.518,51.5534,25698.0
2019-07-15 10:15:00,58.25,58.28,58.23,58.27,30481.0,51.5534,51.58,51.5357,51.5711,30481.0
2019-07-15 10:20:00,58.27,58.27,58.22,58.24,15971.0,51.5711,51.5711,51.5269,51.5446,15971.0
2019-07-15 10:25:00,58.24,58.27,58.24,58.27,10632.0,51.5446,51.5711,51.5446,51.5711,10632.0
2019-07-15 10:30:00,58.28,58.35,58.28,58.31,21324.0,51.58,51.6419,51.58,51.6065,21324.0
2019-07-15 10:35:00,58.31,58.34,58.29,58.31,17553.0,51.6065,51.6331,51.5888,51.6065,17553.0
2019-07-15 10:40:00,58.3,58.3,58.25,58.26,17032.0,51.5977,51.5977,51.5534,51.5623,17032.0
2019-07-15 10:45:00,58.25,58.26,58.22,58.26,29191.0,51.5534,51.5623,51.5269,51.5623,29191.0
2019-07-15 10:50:00,58.26,58.34,58.26,58.33,9762.0,51.5623,51.6331,51.5623,51.6242,9762.0
2019-07-15 10:55:00,58.33,58.33,58.3,58.31,14480.0,51.6242,51.6242,51.5977,51.6065,14480.0
2019-07-15 11:00:00,58.32,58.33,58.26,58.26,35465.0,51.6154,51.6242,51.5623,51.5623,35465.0
2019-07-15 11:05:00,58.26,58.27,58.24,58.26,24661.0,51.5623,51.5711,51.5446,51.5623,24661.0
2019-07-15 11:10:00,58.26,58.27,58.21,58.23,19251.0,51.5623,51.5711,51.518,51.5357,19251.0
2019-07-15 11:15:00,58.23,58.28,58.23,58.26,20630.0,51.5357,51.58,51.5357,51.5623,20630.0
2019-07-15 11:20:00,58.26,58.31,58.25,58.29,18099.0,51.5623,51.6065,51.5534,51.5888,18099.0
2019-07-15 11:25:00,58.29,58.29,58.25,58.26,12611.0,51.5888,51.5888,51.5534,51.5623,12611.0
2019-07-15 11:30:00,58.27,58.27,58.2,58.21,18799.0,51.5711,51.5711,51.5092,51.518,18799.0
2019-07-15 11:35:00,58.21,58.24,58.2,58.24,20677.0,51.518,51.5446,51.5092,51.5446,20677.0
2019-07-15 11:40:00,58.24,58.25,58.21,58.21,56084.0,51.5446,51.5534,51.518,51.518,56084.0
2019-07-15 11:45:00,58.21,58.21,58.18,58.19,20571.0,51.518,51.518,51.4915,51.5003,20571.0
2019-07-15 11:50:00,58.19,58.22,58.18,58.2,19962.0,51.5003,51.5269,51.4915,51.5092,19962.0
2019-07-15 11:55:00,58.19,58.23,58.18,58.23,28681.0,51.5003,51.5357,51.4915,51.5357,28681.0
2019-07-15 12:00:00,58.23,58.25,58.22,58.23,17653.0,51.5357,51.5534,51.5269,51.5357,17653.0
2019-07-15 12:05:00,58.23,58.23,58.18,58.19,9331.0,51.5357,51.5357,51.4915,51.5003,9331.0
2019-07-15 12:10:00,58.19,58.2,58.18,58.18,8758.0,51.5003,51.5092,51.4915,51.4915,8758.0
2019-07-15 12:15:00,58.18,58.2,58.18,58.2,12407.0,51.4915,51.5092,51.4915,51.5092,12407.0
2019-07-15 12:20:00,58.21,58.26,58.2,58.25,24033.0,51.518,51.5623,51.5092,51.5534,24033.0
2019-07-15 12:25:00,58.25,58.26,58.22,58.23,9246.0,51.5534,51.5623,51.5269,51.5357,9246.0
2019-07-15 12:30:00,58.23,58.24,58.22,58.24,17201.0,51.5357,51.5446,51.5269,51.5446,17201.0
2019-07-15 12:35:00,58.24,58.26,58.23,58.25,5869.0,51.5446,51.5623,51.5357,51.5534,5869.0
2019-07-15 12:40:00,58.25,58.27,58.24,58.26,18075.0,51.5534,51.5711,51.5446,51.5623,18075.0
2019-07-15 12:45:00,58.25,58.26,58.24,58.25,4155.0,51.5534,51.5623,51.5446,51.5534,4155.0
2019-07-15 12:50:00,58.25,58.25,58.23,58.24,11884.0,51.5534,51.5534,51.5357,51.5446,11884.0
2019-07-15 12:55:00,58.25,58.25,58.22,58.24,10496.0,51.5534,51.5534,51.5269,51.5446,10496.0
2019-07-15 13:00:00,58.25,58.26,58.25,58.26,21355.0,51.5534,51.5623,51.5534,51.5623,21355.0
2019-07-15 13:05:00,58.26,58.28,58.25,58.26,7105.0,51.5623,51.58,51.5534,51.5623,7105.0
2019-07-15 13:10:00,58.26,58.27,58.24,58.27,15487.0,51.5623,51.5711,51.5446,51.5711,15487.0
2019-07-15 13:15:00,58.28,58.3,58.27,58.29,9536.0,51.58,51.5977,51.5711,51.5888,9536.0
2019-07-15 13:20:00,58.29,58.32,58.28,58.3,9461.0,51.5888,51.6154,51.58,51.5977,9461.0
2019-07-15 13:25:00,58.3,58.31,58.28,58.3,10352.0,51.5977,51.6065,51.58,51.5977,10352.0
2019-07-15 13:30:00,58.29,58.32,58.28,58.32,13398.0,51.5888,51.6154,51.58,51.6154,13398.0
2019-07-15 13:35:00,58.32,58.35,58.31,58.34,10534.0,51.6154,51.6419,51.6065,51.6331,10534.0
2019-07-15 13:40:00,58.34,58.34,58.3,58.32,14899.0,51.6331,51.6331,51.5977,51.6154,14899.0
2019-07-15 13:45:00,58.32,58.34,58.31,58.33,13667.0,51.6154,51.6331,51.6065,51.6242,13667.0
2019-07-15 13:50:00,58.33,58.36,58.33,58.35,8189.0,51.6242,51.6508,51.6242,51.6419,8189.0
2019-07-15 13:55:00,58.36,58.37,58.35,58.35,19964.0,51.6508,51.6596,51.6419,51.6419,19964.0
2019-07-15 14:00:00,58.35,58.36,58.33,58.33,10965.0,51.6419,51.6508,51.6242,51.6242,10965.0
2019-07-15 14:05:00,58.33,58.36,58.32,58.36,11680.0,51.6242,51.6508,51.6154,51.6508,11680.0
2019-07-15 14:10:00,58.36,58.38,58.35,58.37,9794.0,51.6508,51.6685,51.6419,51.6596,9794.0
2019-07-15 14:15:00,58.36,58.4,58.35,58.4,12205.0,51.6508,51.6862,51.6419,51.6862,12205.0
2019-07-15 14:20:00,58.4,58.42,58.39,58.42,25169.0,51.6862,51.7039,51.6773,51.7039,25169.0
2019-07-15 14:25:00,58.41,58.42,58.4,58.4,33479.0,51.695,51.7039,51.6862,51.6862,33479.0
2019-07-15 14:30:00,58.41,58.43,58.4,58.42,46784.0,51.695,51.7127,51.6862,51.7039,46784.0
2019-07-15 14:35:00,58.42,58.43,58.4,58.4,22032.0,51.7039,51.7127,51.6862,51.6862,22032.0
2019-07-15 14:40:00,58.41,58.43,58.39,58.41,61822.0,51.695,51.7127,51.6773,51.695,61822.0
2019-07-15 14:45:00,58.42,58.43,58.41,58.41,39525.0,51.7039,51.7127,51.695,51.695,39525.0
2019-07-15 14:50:00,58.41,58.41,58.39,58.39,7415.0,51.695,51.695,51.6773,51.6773,7415.0
2019-07-15 14:55:00,58.4,58.44,58.39,58.42,35388.0,51.6862,51.7216,51.6773,51.7039,35388.0
2019-07-15 15:00:00,58.42,58.43,58.41,58.41,14691.0,51.7039,51.7127,51.695,51.695,14691.0
2019-07-15 15:05:00,58.41,58.42,58.4,58.41,11757.0,51.695,51.7039,51.6862,51.695,11757.0
2019-07-15 15:10:00,58.41,58.42,58.36,58.38,15058.0,51.695,51.7039,51.6508,51.6685,15058.0
2019-07-15 15:15:00,58.38,58.39,58.36,58.37,9363.0,51.6685,51.6773,51.6508,51.6596,9363.0
2019-07-15 15:20:00,58.37,58.39,58.36,58.37,13226.0,51.6596,51.6773,51.6508,51.6596,13226.0
2019-07-15 15:25:00,58.38,58.39,58.36,58.38,20100.0,51.6685,51.6773,51.6508,51.6685,20100.0
2019-07-15 15:30:00,58.38,58.4,58.38,58.4,75172.0,51.6685,51.6862,51.6685,51.6862,75172.0
2019-07-15 15:35:00,58.4,58.41,58.38,58.39,18416.0,51.6862,51.695,51.6685,51.6773,18416.0
2019-07-15 15:40:00,58.39,58.43,58.38,58.41,26510.0,51.6773,51.7127,51.6685,51.695,26510.0
2019-07-15 15:45:00,58.41,58.43,58.39,58.42,33181.0,51.695,51.7127,51.6773,51.7039,33181.0
2019-07-15 15:50:00,58.42,58.42,58.39,58.42,78184.0,51.7039,51.7039,51.6773,51.7039,78184.0
2019-07-15 15:55:00,58.42,58.45,58.38,58.44,289969.0,51.7039,51.7304,51.6685,51.7216,289969.0
2019-07-16 09:30:00,58.45,58.57,58.39,58.54,43377.0,51.7304,51.8366,51.6773,51.8101,43377.0
2019-07-16 09:35:00,58.53,58.59,58.52,58.53,24384.0,51.8012,51.8543,51.7924,51.8012,24384.0
2019-07-16 09:40:00,58.54,58.67,58.54,58.66,33615.0,51.8101,51.9251,51.8101,51.9163,33615.0
2019-07-16 09:45:00,58.67,58.69,58.61,58.67,63962.0,51.9251,51.9428,51.872,51.9251,63962.0
2019-07-16 09:50:00,58.66,58.71,58.64,58.71,51062.0,51.9163,51.9605,51.8986,51.9605,51062.0
2019-07-16 09:55:00,58.69,58.74,58.67,58.74,29215.0,51.9428,51.9871,51.9251,51.9871,29215.0
2019-07-16 10:00:00,58.73,58.81,58.73,58.81,49010.0,51.9782,52.0491,51.9782,52.0491,49010.0
2019-07-16 10:05:00,58.82,58.86,58.79,58.84,200284.0,52.0579,52.0933,52.0314,52.0756,200284.0
2019-07-16 10:10:00,58.84,58.91,58.84,58.88,57111.0,52.0756,52.1376,52.0756,52.111,57111.0
2019-07-16 10:15:00,58.88,58.97,58.88,58.97,129211.0,52.111,52.1907,52.111,52.1907,129211.0
2019-07-16 10:20:00,58.97,59.02,58.97,59.01,79070.0,52.1907,52.2349,52.1907,52.2261,79070.0
2019-07-16 10:25:00,59.01,59.02,58.97,59.01,69199.0,52.2261,52.2349,52.1907,52.2261,69199.0
2019-07-16 10:30:00,59.01,59.06,59.01,59.04,104512.0,52.2261,52.2703,52.2261,52.2526,104512.0
2019-07-16 10:35:00,59.04,59.05,59.01,59.03,34793.0,52.2526,52.2615,52.2261,52.2438,34793.0
2019-07-16 10:40:00,59.03,59.03,59.0,59.01,26736.0,52.2438,52.2438,52.2172,52.2261,26736.0
2019-07-16 10:45:00,59.01,59.01,58.96,58.96,29223.0,52.2261,52.2261,52.1818,52.1818,29223.0
2019-07-16 10:50:00,58.95,58.95,58.89,58.9,54952.0,52.173,52.173,52.1199,52.1287,54952.0
2019-07-16 10:55:00,58.9,58.93,58.89,58.92,57447.0,52.1287,52.1553,52.1199,52.1464,57447.0
2019-07-16 11:00:00,58.92,58.94,58.88,58.94,30751.0,52.1464,52.1641,52.111,52.1641,30751.0
2019-07-16 11:05:00,58.94,58.95,58.92,58.95,27870.0,52.1641,52.173,52.1464,52.173,27870.0
2019-07-16 11:10:00,58.94,58.97,58.92,58.94,36179.0,52.1641,52.1907,52.1464,52.1641,36179.0
2019-07-16 11:15:00,58.93,58.95,58.92,58.95,57718.0,52.1553,52.173,52.1464,52.173,57718.0
2019-07-16 11:20:00,58.94,58.97,58.92,58.95,46801.0,52.1641,52.1907,52.1464,52.173,46801.0
2019-07-16 11:25:00,58.95,58.96,58.92,58.93,64739.0,52.173,52.1818,52.1464,52.1553,64739.0
2019-07-16 11:30:00,58.94,58.97,58.93,58.96,27353.0,52.1641,52.1907,52.1553,52.1818,27353.0
2019-07-16 11:35:00,58.96,58.99,58.95,58.96,47639.0,52.1818,52.2084,52.173,52.1818,47639.0
2019-07-16 11:40:00,58.96,58.97,58.93,58.95,35851.0,52.1818,52.1907,52.1553,52.173,35851.0
2019-07-16 11:45:00,58.95,58.96,58.93,58.96,25409.0,52.173,52.1818,52.1553,52.1818,25409.0
2019-07-16 11:50:00,58.96,59.0,58.96,58.99,17906.0,52.1818,52.2172,52.1818,52.2084,17906.0
2019-07-16 11:55:00,58.99,59.0,58.91,58.92,38616.0,52.2084,52.2172,52.1376,52.1464,38616.0
2019-07-16 12:00:00,58.91,58.91,58.88,58.91,106947.0,52.1376,52.1376,52.111,52.1376,106947.0
2019-07-16 12:05:00,58.9,58.9,58.84,58.85,63529.0,52.1287,52.1287,52.0756,52.0845,63529.0
2019-07-16 12:10:00,58.85,58.87,58.83,58.83,113341.0,52.0845,52.1022,52.0668,52.0668,113341.0
2019-07-16 12:15:00,58.84,58.84,58.78,58.78,29630.0,52.0756,52.0756,52.0225,52.0225,29630.0
2019-07-16 12:20:00,58.78,58.8,58.78,58.79,48373.0,52.0225,52.0402,52.0225,52.0314,48373.0
2019-07-16 12:25:00,58.79,58.81,58.77,58.78,43057.0,52.0314,52.0491,52.0137,52.0225,43057.0
2019-07-16 12:30:00,58.78,58.8,58.75,58.78,33635.0,52.0225,52.0402,51.9959,52.0225,33635.0
2019-07-16 12:35:00,58.78,58.82,58.76,58.8,57900.0,52.0225,52.0579,52.0048,52.0402,57900.0
2019-07-16 12:40:00,58.8,58.83,58.79,58.82,15157.0,52.0402,52.0668,52.0314,52.0579,15157.0
2019-07-16 12:45:00,58.82,58.83,58.81,58.81,15170.0,52.0579,52.0668,52.0491,52.0491,15170.0
2019-07-16 12:50:00,58.81,58.81,58.76,58.76,24054.0,52.0491,52.0491,52.0048,52.0048,24054.0
2019-07-16 12:55:00,58.76,58.8,58.75,58.8,24445.0,52.0048,52.0402,51.9959,52.0402,24445.0
2019-07-16 13:00:00,58.81,58.89,58.8,58.87,47758.0,52.0491,52.1199,52.0402,52.1022,47758.0
2019-07-16 13:05:00,58.87,58.91,58.86,58.88,26506.0,52.1022,52.1376,52.0933,52.111,26506.0
2019-07-16 13:10:00,58.89,58.89,58.87,58.89,20906.0,52.1199,52.1199,52.1022,52.1199,20906.0
2019-07-16 13:15:00,58.89,58.91,58.87,58.87,33260.0,52.1199,52.1376,52.1022,52.1022,33260.0
2019-07-16 13:20:00,58.88,58.9,58.86,58.9,18984.0,52.111,52.1287,52.0933,52.1287,18984.0
2019-07-16 13:25:00,58.9,58.9,58.86,58.87,16356.0,52.1287,52.1287,52.0933,52.1022,16356.0
2019-07-16 13:30:00,58.87,58.87,58.85,58.86,26361.0,52.1022,52.1022,52.0845,52.0933,26361.0
2019-07-16 13:35:00,58.86,58.87,58.84,58.85,28392.0,52.0933,52.1022,52.0756,52.0845,28392.0
2019-07-16 13:40:00,58.85,58.86,58.83,58.85,18986.0,52.0845,52.0933,52.0668,52.0845,18986.0
2019-07-16 13:45:00,58.84,58.84,58.8,58.82,17925.0,52.0756,52.0756,52.0402,52.0579,17925.0
2019-07-16 13:50:00,58.82,58.82,58.78,58.78,11945.0,52.0579,52.0579,52.0225,52.0225,11945.0
2019-07-16 13:55:00,58.77,58.79,58.75,58.77,20319.0,52.0137,52.0314,51.9959,52.0137,20319.0
2019-07-16 14:00:00,58.76,58.78,58.75,58.77,43141.0,52.0048,52.0225,51.9959,52.0137,43141.0
2019-07-16 14:05:00,58.76,58.76,58.69,58.7,58257.0,52.0048,52.0048,51.9428,51.9517,58257.0
2019-07-16 14:10:00,58.7,58.71,58.68,58.71,112948.0,51.9517,51.9605,51.934,51.9605,112948.0
2019-07-16 14:15:00,58.71,58.72,58.68,58.68,17369.0,51.9605,51.9694,51.934,51.934,17369.0
2019-07-16 14:20:00,58.68,58.68,58.63,58.68,57066.0,51.934,51.934,51.8897,51.934,57066.0
2019-07-16 14:25:00,58.68,58.68,58.65,58.65,37543.0,51.934,51.934,51.9074,51.9074,37543.0
2019-07-16 14:30:00,58.65,58.67,58.62,58.63,33427.0,51.9074,51.9251,51.8809,51.8897,33427.0
2019-07-16 14:35:00,58.64,58.67,58.62,58.66,30472.0,51.8986,51.9251,51.8809,51.9163,30472.0
2019-07-16 14:40:00,58.66,58.67,58.64,58.66,24584.0,51.9163,51.9251,51.8986,51.9163,24584.0
2019-07-16 14:45:00,58.66,58.67,58.62,58.67,52189.0,51.9163,51.9251,51.8809,51.9251,52189.0
2019-07-16 14:50:00,58.67,58.69,58.65,58.69,97952.0,51.9251,51.9428,51.9074,51.9428,97952.0
2019-07-16 14:55:00,58.7,58.7,58.67,58.68,54674.0,51.9517,51.9517,51.9251,51.934,54674.0
2019-07-16 15:00:00,58.68,58.69,58.65,58.67,51322.0,51.934,51.9428,51.9074,51.9251,51322.0
2019-07-16 15:05:00,58.68,58.7,58.67,58.67,58961.0,51.934,51.9517,51.9251,51.9251,58961.0
2019-07-16 15:10:00,58.67,58.69,58.66,58.69,116588.0,51.9251,51.9428,51.9163,51.9428,116588.0
2019-07-16 15:15:00,58.69,58.7,58.66,58.68,61674.0,51.9428,51.9517,51.9163,51.934,61674.0
2019-07-16 15:20:00,58.68,58.68,58.64,58.66,109464.0,51.934,51.934,51.8986,51.9163,109464.0
2019-07-16 15:25:00,58.66,58.66,58.62,58.63,39909.0,51.9163,51.9163,51.8809,51.8897,39909.0
2019-07-16 15:30:00,58.63,58.68,58.62,58.65,76342.0,51.8897,51.934,51.8809,51.9074,76342.0
2019-07-16 15:35:00,58.64,58.67,58.63,58.65,118002.0,51.8986,51.9251,51.8897,51.9074,118002.0
2019-07-16 15:40:00,58.65,58.66,58.62,58.63,104756.0,51.9074,51.9163,51.8809,51.8897,104756.0
2019-07-16 15:45:00,58.63,58.63,58.56,58.59,73349.0,51.8897,51.8897,51.8278,51.8543,73349.0
2019-07-16 15:50:00,58.58,58.6,58.55,58.58,121317.0,51.8455,51.8632,51.8189,51.8455,121317.0
2019-07-16 15:55:00,58.58,58.59,58.54,58.55,225914.0,51.8455,51.8543,51.8101,51.8189,225914.0
2019-07-17 09:30:00,58.56,58.64,58.44,58.52,86811.0,51.8278,51.8986,51.7216,51.7924,86811.0
2019-07-17 09:35:00,58.52,58.53,58.39,58.41,71330.0,51.7924,51.8012,51.6773,51.695,71330.0
2019-07-17 09:40:00,58.41,58.46,58.33,58.36,60954.0,51.695,51.7393,51.6242,51.6508,60954.0
2019-07-17 09:45:00,58.36,58.39,58.25,58.27,111374.0,51.6508,51.6773,51.5534,51.5711,111374.0
2019-07-17 09:50:00,58.28,58.37,58.26,58.37,53996.0,51.58,51.6596,51.5623,51.6596,53996.0
2019-07-17 09:55:00,58.37,58.41,58.31,58.31,54246.0,51.6596,51.695,51.6065,51.6065,54246.0
2019-07-17 10:00:00,58.32,58.33,58.24,58.26,66532.0,51.6154,51.6242,51.5446,51.5623,66532.0
2019-07-17 10:05:00,58.26,58.29,58.21,58.22,42773.0,51.5623,51.5888,51.518,51.5269,42773.0
2019-07-17 10:10:00,58.22,58.26,58.18,58.18,61706.0,51.5269,51.5623,51.4915,51.4915,61706.0
2019-07-17 10:15:00,58.17,58.26,58.15,58.25,80369.0,51.4826,51.5623,51.4649,51.5534,80369.0
2019-07-17 10:20:00,58.25,58.28,58.24,58.28,27648.0,51.5534,51.58,51.5446,51.58,27648.0
2019-07-17 10:25:00,58.27,58.28,58.23,58.25,20723.0,51.5711,51.58,51.5357,51.5534,20723.0
2019-07-17 10:30:00,58.25,58.29,58.22,58.28,114100.0,51.5534,51.5888,51.5269,51.58,114100.0
2019-07-17 10:35:00,58.29,58.3,58.25,58.26,20338.0,51.5888,51.5977,51.5534,51.5623,20338.0
2019-07-17 10:40:00,58.26,58.3,58.24,58.26,36300.0,51.5623,51.5977,51.5446,51.5623,36300.0
2019-07-17 10:45:00,58.26,58.27,58.22,58.24,42293.0,51.5623,51.5711,51.5269,51.5446,42293.0
2019-07-17 10:50:00,58.24,58.26,58.21,58.22,66039.0,51.5446,51.5623,51.518,51.5269,66039.0
2019-07-17 10:55:00,58.23,58.32,58.23,58.31,130224.0,51.5357,51.6154,51.5357,51.6065,130224.0
2019-07-17 11:00:00,58.32,58.36,58.31,58.34,32763.0,51.6154,51.6508,51.6065,51.6331,32763.0
2019-07-17 11:05:00,58.33,58.35,58.31,58.35,24249.0,51.6242,51.6419,51.6065,51.6419,24249.0
2019-07-17 11:10:00,58.35,58.39,58.35,58.38,25153.0,51.6419,51.6773,51.6419,51.6685,25153.0
2019-07-17 11:15:00,58.38,58.41,58.37,58.37,28924.0,51.6685,51.695,51.6596,51.6596,28924.0
2019-07-17 11:20:00,58.39,58.4,58.37,58.38,20465.0,51.6773,51.6862,51.6596,51.6685,20465.0
2019-07-17 11:25:00,58.38,58.4,58.36,58.37,20226.0,51.6685,51.6862,51.6508,51.6596,20226.0
2019-07-17 11:30:00,58.36,58.4,58.35,58.36,33548.0,51.6508,51.6862,51.6419,51.6508,33548.0
2019-07-17 11:35:00,58.36,58.42,58.35,58.41,18653.0,51.6508,51.7039,51.6419,51.695,18653.0
2019-07-17 11:40:00,58.4,58.43,58.4,58.42,17114.0,51.6862,51.7127,51.6862,51.7039,17114.0
2019-07-17 11:45:00,58.43,58.48,58.42,58.48,42927.0,51.7127,51.757,51.7039,51.757,42927.0
2019-07-17 11:50:00,58.48,58.49,58.46,58.47,45537.0,51.757,51.7658,51.7393,51.7481,45537.0
2019-07-17 11:55:00,58.47,58.5,58.45,58.46,52591.0,51.7481,51.7747,51.7304,51.7393,52591.0
2019-07-17 12:00:00,58.46,58.46,58.42,58.44,15671.0,51.7393,51.7393,51.7039,51.7216,15671.0
2019-07-17 12:05:00,58.44,58.44,58.4,58.41,14213.0,51.7216,51.7216,51.6862,51.695,14213.0
2019-07-17 12:10:00,58.4,58.41,58.37,58.39,31245.0,51.6862,51.695,51.6596,51.6773,31245.0
2019-07-17 12:15:00,58.39,58.39,58.36,58.37,10333.0,51.6773,51.6773,51.6508,51.6596,10333.0
2019-07-17 12:20:00,58.37,58.37,58.34,58.35,7519.0,51.6596,51.6596,51.6331,51.6419,7519.0
2019-07-17 12:25:00,58.35,58.36,58.32,58.33,9200.0,51.6419,51.6508,51.6154,51.6242,9200.0
2019-07-17 12:30:00,58.33,58.34,58.31,58.32,11654.0,51.6242,51.6331,51.6065,51.6154,11654.0
2019-07-17 12:35:00,58.33,58.34,58.32,58.33,14254.0,51.6242,51.6331,51.6154,51.6242,14254.0
2019-07-17 12:40:00,58.33,58.34,58.32,58.34,14922.0,51.6242,51.6331,51.6154,51.6331,14922.0
2019-07-17 12:45:00,58.33,58.34,58.29,58.29,12824.0,51.6242,51.6331,51.5888,51.5888,12824.0
2019-07-17 12:50:00,58.29,58.32,58.29,58.32,21393.0,51.5888,51.6154,51.5888,51.6154,21393.0
2019-07-17 12:55:00,58.32,58.32,58.3,58.31,8473.0,51.6154,51.6154,51.5977,51.6065,8473.0
2019-07-17 13:00:00,58.31,58.32,58.29,58.3,15876.0,51.6065,51.6154,51.5888,51.5977,15876.0
2019-07-17 13:05:00,58.3,58.34,58.3,58.31,20641.0,51.5977,51.6331,51.5977,51.6065,20641.0
2019-07-17 13:10:00,58.31,58.31,58.29,58.3,10685.0,51.6065,51.6065,51.5888,51.5977,10685.0
2019-07-17 13:15:00,58.3,58.3,58.28,58.29,12294.0,51.5977,51.5977,51.58,51.5888,12294.0
2019-07-17 13:20:00,58.3,58.31,58.29,58.3,14175.0,51.5977,51.6065,51.5888,51.5977,14175.0
2019-07-17 13:25:00,58.3,58.31,58.29,58.3,8150.0,51.5977,51.6065,51.5888,51.5977,8150.0
2019-07-17 13:30:00,58.31,58.33,58.3,58.32,8377.0,51.6065,51.6242,51.5977,51.6154,8377.0
2019-07-17 13:35:00,58.33,58.33,58.3,58.33,14888.0,51.6242,51.6242,51.5977,51.6242,14888.0
2019-07-17 13:40:00,58.32,58.36,58.32,58.34,13804.0,51.6154,51.6508,51.6154,51.6331,13804.0
2019-07-17 13:45:00,58.34,58.35,58.32,58.34,12043.0,51.6331,51.6419,51.6154,51.6331,12043.0
2019-07-17 13:50:00,58.34,58.34,58.3,58.32,48648.0,51.6331,51.6331,51.5977,51.6154,48648.0
2019-07-17 13:55:00,58.32,58.32,58.3,58.3,82378.0,51.6154,51.6154,51.5977,51.5977,82378.0
2019-07-17 14:00:00,58.3,58.3,58.26,58.26,40053.0,51.5977,51.5977,51.5623,51.5623,40053.0
2019-07-17 14:05:00,58.26,58.27,58.24,58.25,14927.0,51.5623,51.5711,51.5446,51.5534,14927.0
2019-07-17 14:10:00,58.25,58.26,58.22,58.22,18927.0,51.5534,51.5623,51.5269,51.5269,18927.0
2019-07-17 14:15:00,58.21,58.23,58.2,58.21,130065.0,51.518,51.5357,51.5092,51.518,130065.0
2019-07-17 14:20:00,58.21,58.21,58.19,58.2,110094.0,51.518,51.518,51.5003,51.5092,110094.0
2019-07-17 14:25:00,58.2,58.21,58.17,58.19,22332.0,51.5092,51.518,51.4826,51.5003,22332.0
2019-07-17 14:30:00,58.19,58.2,58.15,58.15,32785.0,51.5003,51.5092,51.4649,51.4649,32785.0
2019-07-17 14:35:00,58.15,58.18,58.14,58.16,26227.0,51.4649,51.4915,51.4561,51.4738,26227.0
2019-07-17 14:40:00,58.16,58.16,58.1,58.11,28457.0,51.4738,51.4738,51.4207,51.4295,28457.0
2019-07-17 14:45:00,58.11,58.16,58.1,58.16,64047.0,51.4295,51.4738,51.4207,51.4738,64047.0
2019-07-17 14:50:00,58.16,58.16,58.08,58.08,33648.0,51.4738,51.4738,51.403,51.403,33648.0
2019-07-17 14:55:00,58.09,58.1,58.08,58.1,17044.0,51.4118,51.4207,51.403,51.4207,17044.0
2019-07-17 15:00:00,58.09,58.1,58.03,58.04,26881.0,51.4118,51.4207,51.3587,51.3676,26881.0
2019-07-17 15:05:00,58.03,58.09,58.03,58.08,40269.0,51.3587,51.4118,51.3587,51.403,40269.0
2019-07-17 15:10:00,58.08,58.11,58.08,58.11,25584.0,51.403,51.4295,51.403,51.4295,25584.0
2019-07-17 15:15:00,58.11,58.14,58.1,58.14,30965.0,51.4295,51.4561,51.4207,51.4561,30965.0
2019-07-17 15:20:00,58.13,58.13,58.07,58.08,34841.0,51.4472,51.4472,51.3941,51.403,34841.0
2019-07-17 15:25:00,58.08,58.08,58.03,58.05,76706.0,51.403,51.403,51.3587,51.3764,76706.0
2019-07-17 15:30:00,58.04,58.12,58.03,58.11,75379.0,51.3676,51.4384,51.3587,51.4295,75379.0
2019-07-17 15:35:00,58.11,58.13,58.09,58.1,65471.0,51.4295,51.4472,51.4118,51.4207,65471.0
2019-07-17 15:40:00,58.09,58.1,58.06,58.07,54082.0,51.4118,51.4207,51.3853,51.3941,54082.0
2019-07-17 15:45:00,58.07,58.12,58.06,58.12,56803.0,51.3941,51.4384,51.3853,51.4384,56803.0
2019-07-17 15:50:00,58.12,58.15,58.1,58.12,126459.0,51.4384,51.4649,51.4207,51.4384,126459.0
2019-07-17 15:55:00,58.11,58.13,58.02,58.04,468985.0,51.4295,51.4472,51.3499,51.3676,468985.0
2019-07-18 09:30:00,57.83,57.88,57.76,57.83,72973.0,51.1817,51.226,51.1198,51.1817,72973.0
2019-07-18 09:35:00,57.83,57.96,57.82,57.92,73692.0,51.1817,51.2968,51.1729,51.2614,73692.0
2019-07-18 09:40:00,57.91,57.93,57.85,57.88,48172.0,51.2525,51.2702,51.1994,51.226,48172.0
2019-07-18 09:45:00,57.88,57.89,57.82,57.82,133667.0,51.226,51.2348,51.1729,51.1729,133667.0
2019-07-18 09:50:00,57.83,57.9,57.81,57.88,35320.0,51.1817,51.2437,51.164,51.226,35320.0
2019-07-18 09:55:00,57.88,57.96,57.88,57.96,45083.0,51.226,51.2968,51.226,51.2968,45083.0
2019-07-18 10:00:00,57.96,57.98,57.91,57.98,74933.0,51.2968,51.3145,51.2525,51.3145,74933.0
2019-07-18 10:05:00,57.99,58.02,57.96,57.98,64917.0,51.3233,51.3499,51.2968,51.3145,64917.0
2019-07-18 10:10:00,57.98,58.07,57.97,58.05,151838.0,51.3145,51.3941,51.3056,51.3764,151838.0
2019-07-18 10:15:00,58.05,58.09,58.0,58.09,60427.0,51.3764,51.4118,51.3322,51.4118,60427.0
2019-07-18 10:20:00,58.09,58.12,58.07,58.11,64881.0,51.4118,51.4384,51.3941,51.4295,64881.0
2019-07-18 10:25:00,58.11,58.12,58.08,58.1,22344.0,51.4295,51.4384,51.403,51.4207,22344.0
2019-07-18 10:30:00,58.1,58.14,58.09,58.13,41096.0,51.4207,51.4561,51.4118,51.4472,41096.0
2019-07-18 10:35:00,58.14,58.14,58.09,58.1,61266.0,51.4561,51.4561,51.4118,51.4207,61266.0
2019-07-18 10:40:00,58.1,58.13,58.1,58.1,24490.0,51.4207,51.4472,51.4207,51.4207,24490.0
2019-07-18 10:45:00,58.1,58.1,58.06,58.09,25385.0,51.4207,51.4207,51.3853,51.4118,25385.0
2019-07-18 10:50:00,58.09,58.14,58.08,58.13,23389.0,51.4118,51.4561,51.403,51.4472,23389.0
2019-07-18 10:55:00,58.12,58.17,58.12,58.17,12605.0,51.4384,51.4826,51.4384,51.4826,12605.0
2019-07-18 11:00:00,58.16,58.16,58.12,58.14,14679.0,51.4738,51.4738,51.4384,51.4561,14679.0
2019-07-18 11:05:00,58.13,58.14,58.09,58.09,28077.0,51.4472,51.4561,51.4118,51.4118,28077.0
2019-07-18 11:10:00,58.09,58.1,58.03,58.03,28096.0,51.4118,51.4207,51.3587,51.3587,28096.0
2019-07-18 11:15:00,58.03,58.07,58.03,58.04,30862.0,51.3587,51.3941,51.3587,51.3676,30862.0
2019-07-18 11:20:00,58.03,58.05,57.97,57.99,76299.0,51.3587,51.3764,51.3056,51.3233,76299.0
2019-07-18 11:25:00,57.99,58.0,57.96,57.97,26117.0,51.3233,51.3322,51.2968,51.3056,26117.0
2019-07-18 11:30:00,57.97,57.99,57.91,57.93,38138.0,51.3056,51.3233,51.2525,51.2702,38138.0
2019-07-18 11:35:00,57.93,57.93,57.87,57.93,33435.0,51.2702,51.2702,51.2171,51.2702,33435.0
2019-07-18 11:40:00,57.92,57.94,57.9,57.92,31252.0,51.2614,51.2791,51.2437,51.2614,31252.0
2019-07-18 11:45:00,57.92,57.98,57.9,57.98,26404.0,51.2614,51.3145,51.2437,51.3145,26404.0
2019-07-18 11:50:00,57.98,57.98,57.95,57.97,20290.0,51.3145,51.3145,51.2879,51.3056,20290.0
2019-07-18 11:55:00,57.96,57.98,57.94,57.96,21601.0,51.2968,51.3145,51.2791,51.2968,21601.0
2019-07-18 12:00:00,57.96,58.0,57.95,57.99,34234.0,51.2968,51.3322,51.2879,51.3233,34234.0
2019-07-18 12:05:00,57.98,58.04,57.98,58.04,22397.0,51.3145,51.3676,51.3145,51.3676,22397.0
2019-07-18 12:10:00,58.04,58.11,58.03,58.03,157052.0,51.3676,51.4295,51.3587,51.3587,157052.0
2019-07-18 12:15:00,58.03,58.05,58.02,58.04,17007.0,51.3587,51.3764,51.3499,51.3676,17007.0
2019-07-18 12:20:00,58.04,58.08,58.03,58.06,18449.0,51.3676,51.403,51.3587,51.3853,18449.0
2019-07-18 12:25:00,58.06,58.08,58.02,58.04,20835.0,51.3853,51.403,51.3499,51.3676,20835.0
2019-07-18 12:30:00,58.04,58.08,58.02,58.07,19322.0,51.3676,51.403,51.3499,51.3941,19322.0
2019-07-18 12:35:00,58.07,58.08,58.04,58.06,33256.0,51.3941,51.403,51.3676,51.3853,33256.0
2019-07-18 12:40:00,58.06,58.06,58.03,58.04,20462.0,51.3853,51.3853,51.3587,51.3676,20462.0
2019-07-18 12:45:00,58.04,58.05,58.0,58.02,20660.0,51.3676,51.3764,51.3322,51.3499,20660.0
2019-07-18 12:50:00,58.02,58.03,58.01,58.02,9676.0,51.3499,51.3587,51.341,51.3499,9676.0
2019-07-18 12:55:00,58.01,58.02,57.98,58.01,22620.0,51.341,51.3499,51.3145,51.341,22620.0
2019-07-18 13:00:00,58.01,58.02,57.98,58.0,14551.0,51.341,51.3499,51.3145,51.3322,14551.0
2019-07-18 13:05:00,58.0,58.02,57.99,58.02,12687.0,51.3322,51.3499,51.3233,51.3499,12687.0
2019-07-18 13:10:00,58.02,58.03,58.0,58.02,7673.0,51.3499,51.3587,51.3322,51.3499,7673.0
2019-07-18 13:15:00,58.02,58.03,57.98,57.99,14685.0,51.3499,51.3587,51.3145,51.3233,14685.0
2019-07-18 13:20:00,58.0,58.01,57.98,58.0,14336.0,51.3322,51.341,51.3145,51.3322,14336.0
2019-07-18 13:25:00,58.0,58.01,57.97,57.99,89884.0,51.3322,51.341,51.3056,51.3233,89884.0
2019-07-18 13:30:00,57.99,58.0,57.95,57.96,17622.0,51.3233,51.3322,51.2879,51.2968,17622.0
2019-07-18 13:35:00,57.97,57.99,57.96,57.99,17770.0,51.3056,51.3233,51.2968,51.3233,17770.0
2019-07-18 13:40:00,58.0,58.0,57.96,57.97,32358.0,51.3322,51.3322,51.2968,51.3056,32358.0
2019-07-18 13:45:00,57.97,57.99,57.95,57.96,27003.0,51.3056,51.3233,51.2879,51.2968,27003.0
2019-07-18 13:50:00,57.97,57.98,57.95,57.97,51280.0,51.3056,51.3145,51.2879,51.3056,51280.0
2019-07-18 13:55:00,57.97,57.99,57.96,57.98,65831.0,51.3056,51.3233,51.2968,51.3145,65831.0
2019-07-18 14:00:00,57.98,58.0,57.95,57.98,61953.0,51.3145,51.3322,51.2879,51.3145,61953.0
2019-07-18 14:05:00,57.98,58.01,57.96,57.97,12699.0,51.3145,51.341,51.2968,51.3056,12699.0
2019-07-18 14:10:00,57.97,58.02,57.97,58.0,72655.0,51.3056,51.3499,51.3056,51.3322,72655.0
2019-07-18 14:15:00,58.01,58.05,58.01,58.04,15873.0,51.341,51.3764,51.341,51.3676,15873.0
2019-07-18 14:20:00,58.05,58.11,58.04,58.1,32971.0,51.3764,51.4295,51.3676,51.4207,32971.0
2019-07-18 14:25:00,58.11,58.17,58.09,58.16,46865.0,51.4295,51.4826,51.4118,51.4738,46865.0
2019-07-18 14:30:00,58.16,58.19,58.15,58.19,43277.0,51.4738,51.5003,51.4649,51.5003,43277.0
2019-07-18 14:35:00,58.19,58.21,58.17,58.19,20093.0,51.5003,51.518,51.4826,51.5003,20093.0
2019-07-18 14:40:00,58.2,58.22,58.19,58.21,24648.0,51.5092,51.5269,51.5003,51.518,24648.0
2019-07-18 14:45:00,58.21,58.25,58.2,58.24,16119.0,51.518,51.5534,51.5092,51.5446,16119.0
2019-07-18 14:50:00,58.25,58.26,58.23,58.24,16742.0,51.5534,51.5623,51.5357,51.5446,16742.0
2019-07-18 14:55:00,58.25,58.29,58.23,58.28,25056.0,51.5534,51.5888,51.5357,51.58,25056.0
2019-07-18 15:00:00,58.29,58.32,58.26,58.29,48426.0,51.5888,51.6154,51.5623,51.5888,48426.0
2019-07-18 15:05:00,58.29,58.3,58.27,58.3,32076.0,51.5888,51.5977,51.5711,51.5977,32076.0
2019-07-18 15:10:00,58.29,58.33,58.27,58.32,65296.0,51.5888,51.6242,51.5711,51.6154,65296.0
2019-07-18 15:15:00,58.32,58.33,58.3,58.3,22056.0,51.6154,51.6242,51.5977,51.5977,22056.0
2019-07-18 15:20:00,58.3,58.32,58.28,58.28,155742.0,51.5977,51.6154,51.58,51.58,155742.0
2019-07-18 15:25:00,58.27,58.29,58.23,58.29,37053.0,51.5711,51.5888,51.5357,51.5888,37053.0
2019-07-18 15:30:00,58.28,58.3,58.24,58.26,132488.0,51.58,51.5977,51.5446,51.5623,132488.0
2019-07-18 15:35:00,58.26,58.29,58.25,58.27,87392.0,51.5623,51.5888,51.5534,51.5711,87392.0
2019-07-18 15:40:00,58.26,58.29,58.26,58.29,52823.0,51.5623,51.5888,51.5623,51.5888,52823.0
2019-07-18 15:45:00,58.29,58.29,58.22,58.22,56838.0,51.5888,51.5888,51.5269,51.5269,56838.0
2019-07-18 15:50:00,58.23,58.25,58.2,58.23,70474.0,51.5357,51.5534,51.5092,51.5357,70474.0
2019-07-18 15:55:00,58.23,58.28,58.22,58.27,211008.0,51.5357,51.58,51.5269,51.5711,211008.0
2019-07-19 09:30:00,58.23,58.43,58.23,58.43,88400.0,51.5357,51.7127,51.5357,51.7127,88400.0
2019-07-19 09:35:00,58.43,58.49,58.37,58.45,97178.0,51.7127,51.7658,51.6596,51.7304,97178.0
2019-07-19 09:40:00,58.45,58.62,58.45,58.58,105792.0,51.7304,51.8809,51.7304,51.8455,105792.0
2019-07-19 09:45:00,58.58,58.58,58.52,58.53,41897.0,51.8455,51.8455,51.7924,51.8012,41897.0
2019-07-19 09:50:00,58.53,58.59,58.47,58.5,149183.0,51.8012,51.8543,51.7481,51.7747,149183.0
2019-07-19 09:55:00,58.49,58.54,58.49,58.52,34940.0,51.7658,51.8101,51.7658,51.7924,34940.0
2019-07-19 10:00:00,58.51,58.56,58.48,58.52,40206.0,51.7835,51.8278,51.757,51.7924,40206.0
2019-07-19 10:05:00,58.52,58.55,58.42,58.43,62510.0,51.7924,51.8189,51.7039,51.7127,62510.0
2019-07-19 10:10:00,58.43,58.45,58.4,58.43,33528.0,51.7127,51.7304,51.6862,51.7127,33528.0
2019-07-19 10:15:00,58.43,58.55,58.42,58.53,46212.0,51.7127,51.8189,51.7039,51.8012,46212.0
2019-07-19 10:20:00,58.54,58.54,58.48,58.48,23476.0,51.8101,51.8101,51.757,51.757,23476.0
2019-07-19 10:25:00,58.49,58.5,58.4,58.47,23134.0,51.7658,51.7747,51.6862,51.7481,23134.0
2019-07-19 10:30:00,58.46,58.5,58.42,58.42,40571.0,51.7393,51.7747,51.7039,51.7039,40571.0
2019-07-19 10:35:00,58.42,58.44,58.39,58.43,16862.0,51.7039,51.7216,51.6773,51.7127,16862.0
2019-07-19 10:40:00,58.43,58.43,58.37,58.38,14631.0,51.7127,51.7127,51.6596,51.6685,14631.0
2019-07-19 10:45:00,58.38,58.4,58.34,58.34,44651.0,51.6685,51.6862,51.6331,51.6331,44651.0
2019-07-19 10:50:00,58.34,58.37,58.34,58.37,39187.0,51.6331,51.6596,51.6331,51.6596,39187.0
2019-07-19 10:55:00,58.38,58.42,58.37,58.41,10958.0,51.6685,51.7039,51.6596,51.695,10958.0
2019-07-19 11:00:00,58.42,58.47,58.4,58.47,34572.0,51.7039,51.7481,51.6862,51.7481,34572.0
2019-07-19 11:05:00,58.46,58.48,58.44,58.44,20311.0,51.7393,51.757,51.7216,51.7216,20311.0
2019-07-19 11:10:00,58.45,58.47,58.41,58.45,24977.0,51.7304,51.7481,51.695,51.7304,24977.0
2019-07-19 11:15:00,58.44,58.44,58.4,58.41,20096.0,51.7216,51.7216,51.6862,51.695,20096.0
2019-07-19 11:20:00,58.42,58.44,58.4,58.44,24615.0,51.7039,51.7216,51.6862,51.7216,24615.0
2019-07-19 11:25:00,58.44,58.44,58.41,58.42,13289.0,51.7216,51.7216,51.695,51.7039,13289.0
2019-07-19 11:30:00,58.42,58.47,58.41,58.42,22112.0,51.7039,51.7481,51.695,51.7039,22112.0
2019-07-19 11:35:00,58.43,58.43,58.37,58.37,68029.0,51.7127,51.7127,51.6596,51.6596,68029.0
2019-07-19 11:40:00,58.37,58.4,58.34,58.4,26274.0,51.6596,51.6862,51.6331,51.6862,26274.0
2019-07-19 11:45:00,58.39,58.4,58.37,58.39,25489.0,51.6773,51.6862,51.6596,51.6773,25489.0
2019-07-19 11:50:00,58.4,58.43,58.39,58.41,15300.0,51.6862,51.7127,51.6773,51.695,15300.0
2019-07-19 11:55:00,58.41,58.43,58.4,58.41,14542.0,51.695,51.7127,51.6862,51.695,14542.0
2019-07-19 12:00:00,58.41,58.45,58.41,58.45,9325.0,51.695,51.7304,51.695,51.7304,9325.0
2019-07-19 12:05:00,58.45,58.49,58.43,58.48,10576.0,51.7304,51.7658,51.7127,51.757,10576.0
2019-07-19 12:10:00,58.48,58.5,58.48,58.5,14568.0,51.757,51.7747,51.757,51.7747,14568.0
2019-07-19 12:15:00,58.5,58.53,58.48,58.53,17644.0,51.7747,51.8012,51.757,51.8012,17644.0
2019-07-19 12:20:00,58.53,58.54,58.5,58.51,10537.0,51.8012,51.8101,51.7747,51.7835,10537.0
2019-07-19 12:25:00,58.51,58.56,58.5,58.53,20566.0,51.7835,51.8278,51.7747,51.8012,20566.0
2019-07-19 12:30:00,58.52,58.53,58.51,58.53,14160.0,51.7924,51.8012,51.7835,51.8012,14160.0
2019-07-19 12:35:00,58.53,58.54,58.52,58.54,18977.0,51.8012,51.8101,51.7924,51.8101,18977.0
2019-07-19 12:40:00,58.54,58.54,58.52,58.53,10488.0,51.8101,51.8101,51.7924,51.8012,10488.0
2019-07-19 12:45:00,58.53,58.54,58.52,58.53,5800.0,51.8012,51.8101,51.7924,51.8012,5800.0
2019-07-19 12:50:00,58.54,58.59,58.54,58.59,27596.0,51.8101,51.8543,51.8101,51.8543,27596.0
2019-07-19 12:55:00,58.6,58.61,58.59,58.6,5274.0,51.8632,51.872,51.8543,51.8632,5274.0
2019-07-19 13:00:00,58.61,58.61,58.57,58.58,17275.0,51.872,51.872,51.8366,51.8455,17275.0
2019-07-19 13:05:00,58.57,58.61,58.57,58.6,11537.0,51.8366,51.872,51.8366,51.8632,11537.0
2019-07-19 13:10:00,58.6,58.61,58.59,58.61,96589.0,51.8632,51.872,51.8543,51.872,96589.0
2019-07-19 13:15:00,58.6,58.64,58.6,58.64,41038.0,51.8632,51.8986,51.8632,51.8986,41038.0
2019-07-19 13:20:00,58.64,58.66,58.64,58.65,9729.0,51.8986,51.9163,51.8986,51.9074,9729.0
2019-07-19 13:25:00,58.65,58.66,58.64,58.65,9171.0,51.9074,51.9163,51.8986,51.9074,9171.0
2019-07-19 13:30:00,58.64,58.66,58.63,58.66,14404.0,51.8986,51.9163,51.8897,51.9163,14404.0
2019-07-19 13:35:00,58.65,58.69,58.64,58.66,24633.0,51.9074,51.9428,51.8986,51.9163,24633.0
2019-07-19 13:40:00,58.66,58.68,58.64,58.67,13791.0,51.9163,51.934,51.8986,51.9251,13791.0
2019-07-19 13:45:00,58.67,58.69,58.65,58.68,14271.0,51.9251,51.9428,51.9074,51.934,14271.0
2019-07-19 13:50:00,58.68,58.71,58.67,58.69,23339.0,51.934,51.9605,51.9251,51.9428,23339.0
2019-07-19 13:55:00,58.69,58.7,58.67,58.68,19696.0,51.9428,51.9517,51.9251,51.934,19696.0
2019-07-19 14:00:00,58.69,58.71,58.67,58.68,25830.0,51.9428,51.9605,51.9251,51.934,25830.0
2019-07-19 14:05:00,58.68,58.69,58.61,58.61,21910.0,51.934,51.9428,51.872,51.872,21910.0
2019-07-19 14:10:00,58.6,58.63,58.57,58.6,36565.0,51.8632,51.8897,51.8366,51.8632,36565.0
2019-07-19 14:15:00,58.61,58.62,58.58,58.6,45054.0,51.872,51.8809,51.8455,51.8632,45054.0
2019-07-19 14:20:00,58.6,58.63,58.58,58.58,16983.0,51.8632,51.8897,51.8455,51.8455,16983.0
2019-07-19 14:25:00,58.57,58.61,58.56,58.58,21593.0,51.8366,51.872,51.8278,51.8455,21593.0
2019-07-19 14:30:00,58.58,58.61,58.55,58.56,35740.0,51.8455,51.872,51.8189,51.8278,35740.0
2019-07-19 14:35:00,58.56,58.56,58.52,58.55,53547.0,51.8278,51.8278,51.7924,51.8189,53547.0
2019-07-19 14:40:00,58.55,58.58,58.54,58.54,15279.0,51.8189,51.8455,51.8101,51.8101,15279.0
2019-07-19 14:45:00,58.54,58.57,58.52,58.57,59027.0,51.8101,51.8366,51.7924,51.8366,59027.0
2019-07-19 14:50:00,58.57,58.62,58.56,58.61,44596.0,51.8366,51.8809,51.8278,51.872,44596.0
2019-07-19 14:55:00,58.61,58.63,58.59,58.62,41336.0,51.872,51.8897,51.8543,51.8809,41336.0
2019-07-19 15:00:00,58.62,58.62,58.55,58.55,28517.0,51.8809,51.8809,51.8189,51.8189,28517.0
2019-07-19 15:05:00,58.54,58.58,58.54,58.55,21085.0,51.8101,51.8455,51.8101,51.8189,21085.0
2019-07-19 15:10:00,58.55,58.56,58.52,58.54,24444.0,51.8189,51.8278,51.7924,51.8101,24444.0
2019-07-19 15:15:00,58.54,58.56,58.49,58.51,24009.0,51.8101,51.8278,51.7658,51.7835,24009.0
2019-07-19 15:20:00,58.5,58.5,58.43,58.5,68575.0,51.7747,51.7747,51.7127,51.7747,68575.0
2019-07-19 15:25:00,58.5,58.53,58.49,58.51,47067.0,51.7747,51.8012,51.7658,51.7835,47067.0
2019-07-19 15:30:00,58.52,58.55,58.5,58.54,91347.0,51.7924,51.8189,51.7747,51.8101,91347.0
2019-07-19 15:35:00,58.55,58.58,58.55,58.57,99578.0,51.8189,51.8455,51.8189,51.8366,99578.0
2019-07-19 15:40:00,58.57,58.64,58.54,58.64,89514.0,51.8366,51.8986,51.8101,51.8986,89514.0
2019-07-19 15:45:00,58.63,58.63,58.52,58.53,122333.0,51.8897,51.8897,51.7924,51.8012,122333.0
2019-07-19 15:50:00,58.53,58.54,58.5,58.52,119018.0,51.8012,51.8101,51.7747,51.7924,119018.0
2019-07-19 15:55:00,58.52,58.52,58.41,58.44,609884.0,51.7924,51.7924,51.695,51.7216,609884.0
2019-07-22 09:30:00,58.54,58.59,58.41,58.53,57402.0,51.8101,51.8543,51.695,51.8012,57402.0
2019-07-22 09:35:00,58.54,58.62,58.47,58.51,98788.0,51.8101,51.8809,51.7481,51.7835,98788.0
2019-07-22 09:40:00,58.51,58.51,58.46,58.5,72921.0,51.7835,51.7835,51.7393,51.7747,72921.0
2019-07-22 09:45:00,58.47,58.5,58.43,58.47,24061.0,51.7481,51.7747,51.7127,51.7481,24061.0
2019-07-22 09:50:00,58.46,58.51,58.44,58.47,42702.0,51.7393,51.7835,51.7216,51.7481,42702.0
2019-07-22 09:55:00,58.48,58.49,58.38,58.43,46917.0,51.757,51.7658,51.6685,51.7127,46917.0
2019-07-22 10:00:00,58.42,58.45,58.38,58.39,59836.0,51.7039,51.7304,51.6685,51.6773,59836.0
2019-07-22 10:05:00,58.38,58.41,58.34,58.4,23690.0,51.6685,51.695,51.6331,51.6862,23690.0
2019-07-22 10:10:00,58.39,58.44,58.38,58.4,23614.0,51.6773,51.7216,51.6685,51.6862,23614.0
2019-07-22 10:15:00,58.42,58.48,58.41,58.44,28227.0,51.7039,51.757,51.695,51.7216,28227.0
2019-07-22 10:20:00,58.45,58.49,58.42,58.42,69827.0,51.7304,51.7658,51.7039,51.7039,69827.0
2019-07-22 10:25:00,58.43,58.44,58.38,58.4,38324.0,51.7127,51.7216,51.6685,51.6862,38324.0
2019-07-22 10:30:00,58.41,58.42,58.32,58.32,33634.0,51.695,51.7039,51.6154,51.6154,33634.0
2019-07-22 10:35:00,58.31,58.39,58.31,58.37,39556.0,51.6065,51.6773,51.6065,51.6596,39556.0
2019-07-22 10:40:00,58.37,58.37,58.24,58.24,54396.0,51.6596,51.6596,51.5446,51.5446,54396.0
2019-07-22 10:45:00,58.25,58.29,58.23,58.29,73416.0,51.5534,51.5888,51.5357,51.5888,73416.0
2019-07-22 10:50:00,58.29,58.32,58.27,58.31,43374.0,51.5888,51.6154,51.5711,51.6065,43374.0
2019-07-22 10:55:00,58.31,58.32,58.28,58.3,36859.0,51.6065,51.6154,51.58,51.5977,36859.0
2019-07-22 11:00:00,58.29,58.32,58.28,58.28,27275.0,51.5888,51.6154,51.58,51.58,27275.0
2019-07-22 11:05:00,58.27,58.29,58.24,58.26,21182.0,51.5711,51.5888,51.5446,51.5623,21182.0
2019-07-22 11:10:00,58.25,58.26,58.2,58.23,42177.0,51.5534,51.5623,51.5092,51.5357,42177.0
2019-07-22 11:15:00,58.21,58.25,58.2,58.22,21806.0,51.518,51.5534,51.5092,51.5269,21806.0
2019-07-22 11:20:00,58.22,58.23,58.2,58.21,23896.0,51.5269,51.5357,51.5092,51.518,23896.0
2019-07-22 11:25:00,58.22,58.23,58.19,58.22,26803.0,51.5269,51.5357,51.5003,51.5269,26803.0
2019-07-22 11:30:00,58.21,58.23,58.17,58.2,44367.0,51.518,51.5357,51.4826,51.5092,44367.0
2019-07-22 11:35:00,58.21,58.31,58.21,58.3,17466.0,51.518,51.6065,51.518,51.5977,17466.0
2019-07-22 11:40:00,58.3,58.31,58.27,58.31,13380.0,51.5977,51.6065,51.5711,51.6065,13380.0
2019-07-22 11:45:00,58.31,58.33,58.3,58.33,15384.0,51.6065,51.6242,51.5977,51.6242,15384.0
2019-07-22 11:50:00,58.34,58.36,58.33,58.36,14821.0,51.6331,51.6508,51.6242,51.6508,14821.0
2019-07-22 11:55:00,58.36,58.37,58.33,58.33,10443.0,51.6508,51.6596,51.6242,51.6242,10443.0
2019-07-22 12:00:00,58.33,58.33,58.28,58.29,10965.0,51.6242,51.6242,51.58,51.5888,10965.0
2019-07-22 12:05:00,58.29,58.29,58.24,58.26,16782.0,51.5888,51.5888,51.5446,51.5623,16782.0
2019-07-22 12:10:00,58.26,58.27,58.23,58.26,9034.0,51.5623,51.5711,51.5357,51.5623,9034.0
2019-07-22 12:15:00,58.26,58.3,58.26,58.28,13884.0,51.5623,51.5977,51.5623,51.58,13884.0
2019-07-22 12:20:00,58.28,58.33,58.28,58.32,7169.0,51.58,51.6242,51.58,51.6154,7169.0
2019-07-22 12:25:00,58.32,58.34,58.32,58.33,4815.0,51.6154,51.6331,51.6154,51.6242,4815.0
2019-07-22 12:30:00,58.33,58.34,58.32,58.32,5525.0,51.6242,51.6331,51.6154,51.6154,5525.0
2019-07-22 12:35:00,58.31,58.33,58.3,58.3,12795.0,51.6065,51.6242,51.5977,51.5977,12795.0
2019-07-22 12:40:00,58.3,58.33,58.28,58.32,6161.0,51.5977,51.6242,51.58,51.6154,6161.0
2019-07-22 12:45:00,58.32,58.32,58.3,58.31,14686.0,51.6154,51.6154,51.5977,51.6065,14686.0
2019-07-22 12:50:00,58.32,58.33,58.3,58.33,8141.0,51.6154,51.6242,51.5977,51.6242,8141.0
2019-07-22 12:55:00,58.32,58.37,58.32,58.35,38008.0,51.6154,51.6596,51.6154,51.6419,38008.0
2019-07-22 13:00:00,58.35,58.39,58.35,58.37,16634.0,51.6419,51.6773,51.6419,51.6596,16634.0
2019-07-22 13:05:00,58.38,58.4,58.37,58.38,10127.0,51.6685,51.6862,51.6596,51.6685,10127.0
2019-07-22 13:10:00,58.39,58.4,58.37,58.39,9121.0,51.6773,51.6862,51.6596,51.6773,9121.0
2019-07-22 13:15:00,58.39,58.4,58.37,58.38,8983.0,51.6773,51.6862,51.6596,51.6685,8983.0
2019-07-22 13:20:00,58.37,58.38,58.33,58.34,10134.0,51.6596,51.6685,51.6242,51.6331,10134.0
2019-07-22 13:25:00,58.35,58.36,58.34,58.35,39193.0,51.6419,51.6508,51.6331,51.6419,39193.0
2019-07-22 13:30:00,58.35,58.37,58.32,58.32,10797.0,51.6419,51.6596,51.6154,51.6154,10797.0
2019-07-22 13:35:00,58.32,58.34,58.32,58.34,2829.0,51.6154,51.6331,51.6154,51.6331,2829.0
2019-07-22 13:40:00,58.34,58.34,58.3,58.31,6477.0,51.6331,51.6331,51.5977,51.6065,6477.0
2019-07-22 13:45:00,58.31,58.33,58.3,58.3,12259.0,51.6065,51.6242,51.5977,51.5977,12259.0
2019-07-22 13:50:00,58.31,58.32,58.28,58.28,115294.0,51.6065,51.6154,51.58,51.58,115294.0
2019-07-22 13:55:00,58.28,58.29,58.26,58.27,58782.0,51.58,51.5888,51.5623,51.5711,58782.0
2019-07-22 14:00:00,58.27,58.28,58.25,58.28,146861.0,51.5711,51.58,51.5534,51.58,146861.0
2019-07-22 14:05:00,58.27,58.27,58.21,58.22,14796.0,51.5711,51.5711,51.518,51.5269,14796.0
2019-07-22 14:10:00,58.22,58.26,58.22,58.26,10740.0,51.5269,51.5623,51.5269,51.5623,10740.0
2019-07-22 14:15:00,58.26,58.27,58.24,58.24,19438.0,51.5623,51.5711,51.5446,51.5446,19438.0
2019-07-22 14:20:00,58.25,58.25,58.21,58.23,12190.0,51.5534,51.5534,51.518,51.5357,12190.0
2019-07-22 14:25:00,58.23,58.24,58.21,58.23,13998.0,51.5357,51.5446,51.518,51.5357,13998.0
2019-07-22 14:30:00,58.23,58.24,58.2,58.23,16769.0,51.5357,51.5446,51.5092,51.5357,16769.0
2019-07-22 14:35:00,58.23,58.24,58.21,58.24,19774.0,51.5357,51.5446,51.518,51.5446,19774.0
2019-07-22 14:40:00,58.25,58.25,58.22,58.22,18762.0,51.5534,51.5534,51.5269,51.5269,18762.0
2019-07-22 14:45:00,58.21,58.22,58.19,58.19,13568.0,51.518,51.5269,51.5003,51.5003,13568.0
2019-07-22 14:50:00,58.2,58.22,58.2,58.2,12042.0,51.5092,51.5269,51.5092,51.5092,12042.0
2019-07-22 14:55:00,58.2,58.21,58.19,58.2,9631.0,51.5092,51.518,51.5003,51.5092,9631.0
2019-07-22 15:00:00,58.2,58.3,58.2,58.26,197116.0,51.5092,51.5977,51.5092,51.5623,197116.0
2019-07-22 15:05:00,58.26,58.29,58.26,58.27,26566.0,51.5623,51.5888,51.5623,51.5711,26566.0
2019-07-22 15:10:00,58.28,58.28,58.24,58.25,8631.0,51.58,51.58,51.5446,51.5534,8631.0
2019-07-22 15:15:00,58.26,58.27,58.23,58.25,17694.0,51.5623,51.5711,51.5357,51.5534,17694.0
2019-07-22 15:20:00,58.25,58.26,58.22,58.24,58460.0,51.5534,51.5623,51.5269,51.5446,58460.0
2019-07-22 15:25:00,58.25,58.27,58.24,58.27,26485.0,51.5534,51.5711,51.5446,51.5711,26485.0
2019-07-22 15:30:00,58.26,58.27,58.22,58.24,25706.0,51.5623,51.5711,51.5269,51.5446,25706.0
2019-07-22 15:35:00,58.23,58.24,58.2,58.23,30048.0,51.5357,51.5446,51.5092,51.5357,30048.0
2019-07-22 15:40:00,58.23,58.26,58.21,58.25,56426.0,51.5357,51.5623,51.518,51.5534,56426.0
2019-07-22 15:45:00,58.25,58.27,58.24,58.25,47441.0,51.5534,51.5711,51.5446,51.5534,47441.0
2019-07-22 15:50:00,58.25,58.28,58.22,58.26,84627.0,51.5534,51.58,51.5269,51.5623,84627.0
2019-07-22 15:55:00,58.26,58.29,58.24,58.29,132293.0,51.5623,51.5888,51.5446,51.5888,132293.0
2019-07-23 09:30:00,58.53,58.82,58.53,58.79,117858.0,51.8012,52.0579,51.8012,52.0314,117858.0
2019-07-23 09:35:00,58.78,58.96,58.77,58.96,253603.0,52.0225,52.1818,52.0137,52.1818,253603.0
2019-07-23 09:40:00,58.97,59.11,58.96,59.09,57952.0,52.1907,52.3146,52.1818,52.2969,57952.0
2019-07-23 09:45:00,59.09,59.18,59.08,59.17,102464.0,52.2969,52.3765,52.288,52.3677,102464.0
2019-07-23 09:50:00,59.16,59.24,59.15,59.17,92846.0,52.3588,52.4296,52.35,52.3677,92846.0
2019-07-23 09:55:00,59.16,59.16,59.11,59.14,61712.0,52.3588,52.3588,52.3146,52.3411,61712.0
2019-07-23 10:00:00,59.15,59.23,59.1,59.2,74924.0,52.35,52.4208,52.3057,52.3942,74924.0
2019-07-23 10:05:00,59.2,59.21,59.16,59.17,44214.0,52.3942,52.4031,52.3588,52.3677,44214.0
2019-07-23 10:10:00,59.17,59.26,59.14,59.24,50476.0,52.3677,52.4473,52.3411,52.4296,50476.0
2019-07-23 10:15:00,59.24,59.28,59.24,59.25,45249.0,52.4296,52.465,52.4296,52.4385,45249.0
2019-07-23 10:20:00,59.24,59.24,59.19,59.22,129913.0,52.4296,52.4296,52.3854,52.4119,129913.0
2019-07-23 10:25:00,59.23,59.25,59.21,59.25,79348.0,52.4208,52.4385,52.4031,52.4385,79348.0
2019-07-23 10:30:00,59.24,59.31,59.24,59.31,92461.0,52.4296,52.4916,52.4296,52.4916,92461.0
2019-07-23 10:35:00,59.3,59.35,59.3,59.33,146724.0,52.4827,52.527,52.4827,52.5093,146724.0
2019-07-23 10:40:00,59.32,59.32,59.26,59.28,70976.0,52.5004,52.5004,52.4473,52.465,70976.0
2019-07-23 10:45:00,59.28,59.28,59.26,59.27,25821.0,52.465,52.465,52.4473,52.4562,25821.0
2019-07-23 10:50:00,59.27,59.27,59.19,59.19,42187.0,52.4562,52.4562,52.3854,52.3854,42187.0
2019-07-23 10:55:00,59.2,59.25,59.19,59.22,38245.0,52.3942,52.4385,52.3854,52.4119,38245.0
2019-07-23 11:00:00,59.21,59.22,59.14,59.14,72470.0,52.4031,52.4119,52.3411,52.3411,72470.0
2019-07-23 11:05:00,59.13,59.13,59.07,59.09,72212.0,52.3323,52.3323,52.2792,52.2969,72212.0
2019-07-23 11:10:00,59.09,59.15,59.08,59.15,50614.0,52.2969,52.35,52.288,52.35,50614.0
2019-07-23 11:15:00,59.16,59.19,59.16,59.18,21022.0,52.3588,52.3854,52.3588,52.3765,21022.0
2019-07-23 11:20:00,59.17,59.23,59.16,59.21,42761.0,52.3677,52.4208,52.3588,52.4031,42761.0
2019-07-23 11:25:00,59.21,59.21,59.16,59.17,50302.0,52.4031,52.4031,52.3588,52.3677,50302.0
2019-07-23 11:30:00,59.17,59.18,59.11,59.13,36202.0,52.3677,52.3765,52.3146,52.3323,36202.0
2019-07-23 11:35:00,59.13,59.16,59.12,59.15,19901.0,52.3323,52.3588,52.3234,52.35,19901.0
2019-07-23 11:40:00,59.15,59.17,59.13,59.15,18895.0,52.35,52.3677,52.3323,52.35,18895.0
2019-07-23 11:45:00,59.15,59.17,59.12,59.15,23667.0,52.35,52.3677,52.3234,52.35,23667.0
2019-07-23 11:50:00,59.15,59.18,59.14,59.16,38953.0,52.35,52.3765,52.3411,52.3588,38953.0
2019-07-23 11:55:00,59.16,59.2,59.15,59.19,21672.0,52.3588,52.3942,52.35,52.3854,21672.0
2019-07-23 12:00:00,59.19,59.21,59.18,59.19,12863.0,52.3854,52.4031,52.3765,52.3854,12863.0
2019-07-23 12:05:00,59.19,59.21,59.18,59.2,7362.0,52.3854,52.4031,52.3765,52.3942,7362.0
2019-07-23 12:10:00,59.19,59.22,59.19,59.2,7862.0,52.3854,52.4119,52.3854,52.3942,7862.0
2019-07-23 12:15:00,59.19,59.2,59.17,59.2,15858.0,52.3854,52.3942,52.3677,52.3942,15858.0
2019-07-23 12:20:00,59.2,59.22,59.19,59.22,27886.0,52.3942,52.4119,52.3854,52.4119,27886.0
2019-07-23 12:25:00,59.22,59.23,59.2,59.2,12558.0,52.4119,52.4208,52.3942,52.3942,12558.0
2019-07-23 12:30:00,59.2,59.22,59.17,59.22,18160.0,52.3942,52.4119,52.3677,52.4119,18160.0
2019-07-23 12:35:00,59.21,59.22,59.18,59.19,5166.0,52.4031,52.4119,52.3765,52.3854,5166.0
2019-07-23 12:40:00,59.18,59.18,59.16,59.18,13499.0,52.3765,52.3765,52.3588,52.3765,13499.0
2019-07-23 12:45:00,59.18,59.18,59.16,59.16,18491.0,52.3765,52.3765,52.3588,52.3588,18491.0
2019-07-23 12:50:00,59.17,59.17,59.14,59.16,15015.0,52.3677,52.3677,52.3411,52.3588,15015.0
2019-07-23 12:55:00,59.16,59.18,59.15,59.18,10825.0,52.3588,52.3765,52.35,52.3765,10825.0
2019-07-23 13:00:00,59.17,59.18,59.16,59.18,20943.0,52.3677,52.3765,52.3588,52.3765,20943.0
2019-07-23 13:05:00,59.18,59.18,59.15,59.18,29406.0,52.3765,52.3765,52.35,52.3765,29406.0
2019-07-23 13:10:00,59.18,59.18,59.13,59.14,22889.0,52.3765,52.3765,52.3323,52.3411,22889.0
2019-07-23 13:15:00,59.13,59.14,59.12,59.13,10413.0,52.3323,52.3411,52.3234,52.3323,10413.0
2019-07-23 13:20:00,59.14,59.15,59.11,59.13,15839.0,52.3411,52.35,52.3146,52.3323,15839.0
2019-07-23 13:25:00,59.13,59.13,59.08,59.1,16470.0,52.3323,52.3323,52.288,52.3057,16470.0
2019-07-23 13:30:00,59.1,59.14,59.09,59.14,11154.0,52.3057,52.3411,52.2969,52.3411,11154.0
2019-07-23 13:35:00,59.15,59.15,59.12,59.13,21730.0,52.35,52.35,52.3234,52.3323,21730.0
2019-07-23 13:40:00,59.13,59.25,59.12,59.23,115209.0,52.3323,52.4385,52.3234,52.4208,115209.0
2019-07-23 13:45:00,59.23,59.28,59.22,59.24,31763.0,52.4208,52.465,52.4119,52.4296,31763.0
2019-07-23 13:50:00,59.25,59.25,59.21,59.22,31158.0,52.4385,52.4385,52.4031,52.4119,31158.0
2019-07-23 13:55:00,59.21,59.32,59.21,59.3,68311.0,52.4031,52.5004,52.4031,52.4827,68311.0
2019-07-23 14:00:00,59.31,59.32,59.25,59.26,103516.0,52.4916,52.5004,52.4385,52.4473,103516.0
2019-07-23 14:05:00,59.25,59.28,59.24,59.26,19573.0,52.4385,52.465,52.4296,52.4473,19573.0
2019-07-23 14:10:00,59.26,59.29,59.25,59.26,18547.0,52.4473,52.4739,52.4385,52.4473,18547.0
2019-07-23 14:15:00,59.26,59.3,59.25,59.29,16845.0,52.4473,52.4827,52.4385,52.4739,16845.0
2019-07-23 14:20:00,59.29,59.29,59.27,59.27,16732.0,52.4739,52.4739,52.4562,52.4562,16732.0
2019-07-23 14:25:00,59.27,59.28,59.24,59.27,14563.0,52.4562,52.465,52.4296,52.4562,14563.0
2019-07-23 14:30:00,59.27,59.31,59.26,59.29,18289.0,52.4562,52.4916,52.4473,52.4739,18289.0
2019-07-23 14:35:00,59.29,59.29,59.26,59.28,27280.0,52.4739,52.4739,52.4473,52.465,27280.0
2019-07-23 14:40:00,59.28,59.31,59.27,59.3,19493.0,52.465,52.4916,52.4562,52.4827,19493.0
2019-07-23 14:45:00,59.3,59.33,59.3,59.32,24621.0,52.4827,52.5093,52.4827,52.5004,24621.0
2019-07-23 14:50:00,59.31,59.36,59.31,59.34,22735.0,52.4916,52.5358,52.4916,52.5181,22735.0
2019-07-23 14:55:00,59.35,59.36,59.33,59.35,26433.0,52.527,52.5358,52.5093,52.527,26433.0
2019-07-23 15:00:00,59.34,59.36,59.33,59.34,21704.0,52.5181,52.5358,52.5093,52.5181,21704.0
2019-07-23 15:05:00,59.35,59.39,59.34,59.38,109318.0,52.527,52.5624,52.5181,52.5535,109318.0
2019-07-23 15:10:00,59.38,59.39,59.37,59.38,12752.0,52.5535,52.5624,52.5447,52.5535,12752.0
2019-07-23 15:15:00,59.38,59.4,59.35,59.4,32509.0,52.5535,52.5712,52.527,52.5712,32509.0
2019-07-23 15:20:00,59.4,59.41,59.38,59.38,37150.0,52.5712,52.5801,52.5535,52.5535,37150.0
2019-07-23 15:25:00,59.39,59.39,59.36,59.38,30389.0,52.5624,52.5624,52.5358,52.5535,30389.0
2019-07-23 15:30:00,59.38,59.4,59.35,59.39,32236.0,52.5535,52.5712,52.527,52.5624,32236.0
2019-07-23 15:35:00,59.38,59.4,59.36,59.39,51252.0,52.5535,52.5712,52.5358,52.5624,51252.0
2019-07-23 15:40:00,59.39,59.41,59.37,59.38,62052.0,52.5624,52.5801,52.5447,52.5535,62052.0
2019-07-23 15:45:00,59.38,59.39,59.33,59.34,102863.0,52.5535,52.5624,52.5093,52.5181,102863.0
2019-07-23 15:50:00,59.33,59.38,59.32,59.38,102949.0,52.5093,52.5535,52.5004,52.5535,102949.0
2019-07-23 15:55:00,59.38,59.45,59.36,59.44,234009.0,52.5535,52.6155,52.5358,52.6066,234009.0
2019-07-24 09:30:00,59.28,59.37,59.14,59.33,92290.0,52.465,52.5447,52.3411,52.5093,92290.0
2019-07-24 09:35:00,59.32,59.43,59.31,59.37,69631.0,52.5004,52.5978,52.4916,52.5447,69631.0
2019-07-24 09:40:00,59.37,59.42,59.37,59.42,49457.0,52.5447,52.5889,52.5447,52.5889,49457.0
2019-07-24 09:45:00,59.42,59.53,59.4,59.48,88781.0,52.5889,52.6863,52.5712,52.642,88781.0
2019-07-24 09:50:00,59.49,59.51,59.44,59.46,51987.0,52.6509,52.6686,52.6066,52.6243,51987.0
2019-07-24 09:55:00,59.45,59.45,59.33,59.35,43069.0,52.6155,52.6155,52.5093,52.527,43069.0
2019-07-24 10:00:00,59.35,59.36,59.22,59.23,299873.0,52.527,52.5358,52.4119,52.4208,299873.0
2019-07-24 10:05:00,59.23,59.24,59.16,59.21,36355.0,52.4208,52.4296,52.3588,52.4031,36355.0
2019-07-24 10:10:00,59.2,59.25,59.18,59.23,27001.0,52.3942,52.4385,52.3765,52.4208,27001.0
2019-07-24 10:15:00,59.24,59.24,59.19,59.24,32294.0,52.4296,52.4296,52.3854,52.4296,32294.0
2019-07-24 10:20:00,59.24,59.25,59.22,59.22,43201.0,52.4296,52.4385,52.4119,52.4119,43201.0
2019-07-24 10:25:00,59.22,59.26,59.21,59.23,40191.0,52.4119,52.4473,52.4031,52.4208,40191.0
2019-07-24 10:30:00,59.24,59.26,59.2,59.24,35712.0,52.4296,52.4473,52.3942,52.4296,35712.0
2019-07-24 10:35:00,59.24,59.31,59.21,59.31,47233.0,52.4296,52.4916,52.4031,52.4916,47233.0
2019-07-24 10:40:00,59.31,59.32,59.28,59.29,31573.0,52.4916,52.5004,52.465,52.4739,31573.0
2019-07-24 10:45:00,59.3,59.3,59.23,59.26,16763.0,52.4827,52.4827,52.4208,52.4473,16763.0
2019-07-24 10:50:00,59.26,59.28,59.22,59.27,15309.0,52.4473,52.465,52.4119,52.4562,15309.0
2019-07-24 10:55:00,59.27,59.34,59.27,59.34,21768.0,52.4562,52.5181,52.4562,52.5181,21768.0
2019-07-24 11:00:00,59.34,59.35,59.26,59.28,33194.0,52.5181,52.527,52.4473,52.465,33194.0
2019-07-24 11:05:00,59.28,59.32,59.26,59.3,31554.0,52.465,52.5004,52.4473,52.4827,31554.0
2019-07-24 11:10:00,59.3,59.3,59.23,59.25,26505.0,52.4827,52.4827,52.4208,52.4385,26505.0
2019-07-24 11:15:00,59.25,59.29,59.25,59.27,20558.0,52.4385,52.4739,52.4385,52.4562,20558.0
2019-07-24 11:20:00,59.27,59.28,59.23,59.26,106928.0,52.4562,52.465,52.4208,52.4473,106928.0
2019-07-24 11:25:00,59.27,59.27,59.24,59.24,12689.0,52.4562,52.4562,52.4296,52.4296,12689.0
2019-07-24 11:30:00,59.23,59.26,59.2,59.23,24049.0,52.4208,52.4473,52.3942,52.4208,24049.0
2019-07-24 11:35:00,59.22,59.31,59.21,59.3,74063.0,52.4119,52.4916,52.4031,52.4827,74063.0
2019-07-24 11:40:00,59.3,59.34,59.27,59.28,35812.0,52.4827,52.5181,52.4562,52.465,35812.0
2019-07-24 11:45:00,59.27,59.34,59.27,59.33,30573.0,52.4562,52.5181,52.4562,52.5093,30573.0
2019-07-24 11:50:00,59.33,59.34,59.3,59.3,22675.0,52.5093,52.5181,52.4827,52.4827,22675.0
2019-07-24 11:55:00,59.3,59.31,59.24,59.25,10719.0,52.4827,52.4916,52.4296,52.4385,10719.0
2019-07-24 12:00:00,59.24,59.26,59.24,59.25,36835.0,52.4296,52.4473,52.4296,52.4385,36835.0
2019-07-24 12:05:00,59.24,59.24,59.22,59.23,9373.0,52.4296,52.4296,52.4119,52.4208,9373.0
2019-07-24 12:10:00,59.23,59.26,59.21,59.26,24454.0,52.4208,52.4473,52.4031,52.4473,24454.0
2019-07-24 12:15:00,59.25,59.28,59.24,59.28,18774.0,52.4385,52.465,52.4296,52.465,18774.0
2019-07-24 12:20:00,59.28,59.32,59.24,59.3,51138.0,52.465,52.5004,52.4296,52.4827,51138.0
2019-07-24 12:25:00,59.3,59.31,59.26,59.27,17959.0,52.4827,52.4916,52.4473,52.4562,17959.0
2019-07-24 12:30:00,59.27,59.31,59.27,59.28,94940.0,52.4562,52.4916,52.4562,52.465,94940.0
2019-07-24 12:35:00,59.28,59.29,59.26,59.27,16302.0,52.465,52.4739,52.4473,52.4562,16302.0
2019-07-24 12:40:00,59.27,59.29,59.27,59.29,33974.0,52.4562,52.4739,52.4562,52.4739,33974.0
2019-07-24 12:45:00,59.28,59.34,59.28,59.34,55470.0,52.465,52.5181,52.465,52.5181,55470.0
2019-07-24 12:50:00,59.33,59.36,59.32,59.36,14226.0,52.5093,52.5358,52.5004,52.5358,14226.0
2019-07-24 12:55:00,59.36,59.38,59.35,59.36,41505.0,52.5358,52.5535,52.527,52.5358,41505.0
2019-07-24 13:00:00,59.36,59.37,59.34,59.36,14452.0,52.5358,52.5447,52.5181,52.5358,14452.0
2019-07-24 13:05:00,59.37,59.37,59.34,59.34,8155.0,52.5447,52.5447,52.5181,52.5181,8155.0
2019-07-24 13:10:00,59.35,59.39,59.34,59.36,32911.0,52.527,52.5624,52.5181,52.5358,32911.0
2019-07-24 13:15:00,59.36,59.37,59.35,59.36,9468.0,52.5358,52.5447,52.527,52.5358,9468.0
2019-07-24 13:20:00,59.37,59.37,59.34,59.36,12638.0,52.5447,52.5447,52.5181,52.5358,12638.0
2019-07-24 13:25:00,59.36,59.39,59.36,59.38,20267.0,52.5358,52.5624,52.5358,52.5535,20267.0
2019-07-24 13:30:00,59.39,59.39,59.35,59.36,25079.0,52.5624,52.5624,52.527,52.5358,25079.0
2019-07-24 13:35:00,59.37,59.38,59.36,59.36,11659.0,52.5447,52.5535,52.5358,52.5358,11659.0
2019-07-24 13:40:00,59.37,59.38,59.35,59.36,6803.0,52.5447,52.5535,52.527,52.5358,6803.0
2019-07-24 13:45:00,59.34,59.36,59.34,59.35,10024.0,52.5181,52.5358,52.5181,52.527,10024.0
2019-07-24 13:50:00,59.36,59.36,59.33,59.34,6979.0,52.5358,52.5358,52.5093,52.5181,6979.0
2019-07-24 13:55:00,59.33,59.36,59.33,59.34,19638.0,52.5093,52.5358,52.5093,52.5181,19638.0
2019-07-24 14:00:00,59.33,59.37,59.33,59.36,18003.0,52.5093,52.5447,52.5093,52.5358,18003.0
2019-07-24 14:05:00,59.36,59.36,59.33,59.34,45965.0,52.5358,52.5358,52.5093,52.5181,45965.0
2019-07-24 14:10:00,59.35,59.36,59.33,59.34,9175.0,52.527,52.5358,52.5093,52.5181,9175.0
2019-07-24 14:15:00,59.35,59.37,59.35,59.36,13830.0,52.527,52.5447,52.527,52.5358,13830.0
2019-07-24 14:20:00,59.36,59.37,59.34,59.36,9542.0,52.5358,52.5447,52.5181,52.5358,9542.0
2019-07-24 14:25:00,59.36,59.37,59.33,59.33,18535.0,52.5358,52.5447,52.5093,52.5093,18535.0
2019-07-24 14:30:00,59.33,59.39,59.33,59.39,13527.0,52.5093,52.5624,52.5093,52.5624,13527.0
2019-07-24 14:35:00,59.4,59.4,59.37,59.37,36539.0,52.5712,52.5712,52.5447,52.5447,36539.0
2019-07-24 14:40:00,59.36,59.36,59.31,59.34,21736.0,52.5358,52.5358,52.4916,52.5181,21736.0
2019-07-24 14:45:00,59.35,59.35,59.34,59.35,6033.0,52.527,52.527,52.5181,52.527,6033.0
2019-07-24 14:50:00,59.35,59.36,59.34,59.34,13864.0,52.527,52.5358,52.5181,52.5181,13864.0
2019-07-24 14:55:00,59.33,59.37,59.33,59.37,35601.0,52.5093,52.5447,52.5093,52.5447,35601.0
2019-07-24 15:00:00,59.37,59.37,59.35,59.36,6422.0,52.5447,52.5447,52.527,52.5358,6422.0
2019-07-24 15:05:00,59.35,59.37,59.35,59.37,8600.0,52.527,52.5447,52.527,52.5447,8600.0
2019-07-24 15:10:00,59.37,59.4,59.36,59.36,23286.0,52.5447,52.5712,52.5358,52.5358,23286.0
2019-07-24 15:15:00,59.36,59.39,59.36,59.38,23072.0,52.5358,52.5624,52.5358,52.5535,23072.0
2019-07-24 15:20:00,59.38,59.39,59.36,59.38,87656.0,52.5535,52.5624,52.5358,52.5535,87656.0
2019-07-24 15:25:00,59.38,59.39,59.36,59.39,45598.0,52.5535,52.5624,52.5358,52.5624,45598.0
2019-07-24 15:30:00,59.39,59.44,59.37,59.44,70294.0,52.5624,52.6066,52.5447,52.6066,70294.0
2019-07-24 15:35:00,59.44,59.44,59.41,59.44,41582.0,52.6066,52.6066,52.5801,52.6066,41582.0
2019-07-24 15:40:00,59.44,59.47,59.44,59.44,28895.0,52.6066,52.6332,52.6066,52.6066,28895.0
2019-07-24 15:45:00,59.45,59.47,59.44,59.45,36208.0,52.6155,52.6332,52.6066,52.6155,36208.0
2019-07-24 15:50:00,59.45,59.46,59.42,59.42,46502.0,52.6155,52.6243,52.5889,52.5889,46502.0
2019-07-24 15:55:00,59.43,59.45,59.34,59.42,534841.0,52.5978,52.6155,52.5181,52.5889,534841.0
2019-07-25 09:30:00,59.22,59.22,58.97,58.98,121305.0,52.4119,52.4119,52.1907,52.1995,121305.0
2019-07-25 09:35:00,58.99,59.04,58.85,58.9,90843.0,52.2084,52.2526,52.0845,52.1287,90843.0
2019-07-25 09:40:00,58.88,58.95,58.67,58.67,193882.0,52.111,52.173,51.9251,51.9251,193882.0
2019-07-25 09:45:00,58.67,58.7,58.49,58.56,134770.0,51.9251,51.9517,51.7658,51.8278,134770.0
2019-07-25 09:50:00,58.56,58.58,58.38,58.43,132125.0,51.8278,51.8455,51.6685,51.7127,132125.0
2019-07-25 09:55:00,58.43,58.63,58.43,58.63,133442.0,51.7127,51.8897,51.7127,51.8897,133442.0
2019-07-25 10:00:00,58.64,58.74,58.59,58.72,71954.0,51.8986,51.9871,51.8543,51.9694,71954.0
2019-07-25 10:05:00,58.72,58.75,58.68,58.69,88278.0,51.9694,51.9959,51.934,51.9428,88278.0
2019-07-25 10:10:00,58.7,58.76,58.68,58.68,54621.0,51.9517,52.0048,51.934,51.934,54621.0
2019-07-25 10:15:00,58.68,58.79,58.68,58.79,70209.0,51.934,52.0314,51.934,52.0314,70209.0
2019-07-25 10:20:00,58.78,58.81,58.75,58.75,45173.0,52.0225,52.0491,51.9959,51.9959,45173.0
2019-07-25 10:25:00,58.74,58.83,58.71,58.8,33600.0,51.9871,52.0668,51.9605,52.0402,33600.0
2019-07-25 10:30:00,58.81,58.83,58.77,58.81,27013.0,52.0491,52.0668,52.0137,52.0491,27013.0
2019-07-25 10:35:00,58.8,58.92,58.8,58.9,45374.0,52.0402,52.1464,52.0402,52.1287,45374.0
2019-07-25 10:40:00,58.91,59.04,58.91,59.03,43167.0,52.1376,52.2526,52.1376,52.2438,43167.0
2019-07-25 10:45:00,59.02,59.03,58.99,59.03,35300.0,52.2349,52.2438,52.2084,52.2438,35300.0
2019-07-25 10:50:00,59.02,59.07,58.98,59.02,93555.0,52.2349,52.2792,52.1995,52.2349,93555.0
2019-07-25 10:55:00,59.02,59.02,58.97,58.99,25868.0,52.2349,52.2349,52.1907,52.2084,25868.0
2019-07-25 11:00:00,58.99,59.07,58.98,59.05,31768.0,52.2084,52.2792,52.1995,52.2615,31768.0
2019-07-25 11:05:00,59.05,59.14,59.04,59.13,26963.0,52.2615,52.3411,52.2526,52.3323,26963.0
2019-07-25 11:10:00,59.13,59.22,59.13,59.21,73503.0,52.3323,52.4119,52.3323,52.4031,73503.0
2019-07-25 11:15:00,59.21,59.21,59.12,59.14,28219.0,52.4031,52.4031,52.3234,52.3411,28219.0
2019-07-25 11:20:00,59.14,59.16,59.11,59.11,60327.0,52.3411,52.3588,52.3146,52.3146,60327.0
2019-07-25 11:25:00,59.11,59.14,59.08,59.08,86374.0,52.3146,52.3411,52.288,52.288,86374.0
2019-07-25 11:30:00,59.08,59.08,59.03,59.05,107243.0,52.288,52.288,52.2438,52.2615,107243.0
2019-07-25 11:35:00,59.04,59.04,59.0,59.02,25634.0,52.2526,52.2526,52.2172,52.2349,25634.0
2019-07-25 11:40:00,59.02,59.04,58.98,58.98,14335.0,52.2349,52.2526,52.1995,52.1995,14335.0
2019-07-25 11:45:00,58.98,58.99,58.94,58.94,19250.0,52.1995,52.2084,52.1641,52.1641,19250.0
2019-07-25 11:50:00,58.94,58.94,58.85,58.87,67065.0,52.1641,52.1641,52.0845,52.1022,67065.0
2019-07-25 11:55:00,58.87,58.92,58.87,58.9,22703.0,52.1022,52.1464,52.1022,52.1287,22703.0
2019-07-25 12:00:00,58.9,58.93,58.89,58.9,14326.0,52.1287,52.1553,52.1199,52.1287,14326.0
2019-07-25 12:05:00,58.9,58.97,58.9,58.94,25264.0,52.1287,52.1907,52.1287,52.1641,25264.0
2019-07-25 12:10:00,58.94,58.94,58.88,58.92,27790.0,52.1641,52.1641,52.111,52.1464,27790.0
2019-07-25 12:15:00,58.91,58.94,58.9,58.94,15798.0,52.1376,52.1641,52.1287,52.1641,15798.0
2019-07-25 12:20:00,58.95,58.96,58.93,58.94,9219.0,52.173,52.1818,52.1553,52.1641,9219.0
2019-07-25 12:25:00,58.94,58.96,58.94,58.96,26821.0,52.1641,52.1818,52.1641,52.1818,26821.0
2019-07-25 12:30:00,58.96,58.97,58.95,58.96,13001.0,52.1818,52.1907,52.173,52.1818,13001.0
2019-07-25 12:35:00,58.96,58.98,58.91,58.92,67023.0,52.1818,52.1995,52.1376,52.1464,67023.0
2019-07-25 12:40:00,58.92,58.92,58.84,58.85,24556.0,52.1464,52.1464,52.0756,52.0845,24556.0
2019-07-25 12:45:00,58.85,58.9,58.85,58.87,13680.0,52.0845,52.1287,52.0845,52.1022,13680.0
2019-07-25 12:50:00,58.88,58.9,58.84,58.84,58897.0,52.111,52.1287,52.0756,52.0756,58897.0
2019-07-25 12:55:00,58.84,58.89,58.84,58.89,15980.0,52.0756,52.1199,52.0756,52.1199,15980.0
2019-07-25 13:00:00,58.88,58.89,58.83,58.83,11774.0,52.111,52.1199,52.0668,52.0668,11774.0
2019-07-25 13:05:00,58.81,58.87,58.81,58.86,20830.0,52.0491,52.1022,52.0491,52.0933,20830.0
2019-07-25 13:10:00,58.85,58.85,58.82,58.83,6387.0,52.0845,52.0845,52.0579,52.0668,6387.0
2019-07-25 13:15:00,58.84,58.9,58.83,58.88,11378.0,52.0756,52.1287,52.0668,52.111,11378.0
2019-07-25 13:20:00,58.88,58.88,58.85,58.86,8766.0,52.111,52.111,52.0845,52.0933,8766.0
2019-07-25 13:25:00,58.85,58.9,58.84,58.9,10810.0,52.0845,52.1287,52.0756,52.1287,10810.0
2019-07-25 13:30:00,58.9,58.95,58.9,58.94,24898.0,52.1287,52.173,52.1287,52.1641,24898.0
2019-07-25 13:35:00,58.95,58.97,58.94,58.97,7422.0,52.173,52.1907,52.1641,52.1907,7422.0
2019-07-25 13:40:00,58.98,59.01,58.96,59.01,20772.0,52.1995,52.2261,52.1818,52.2261,20772.0
2019-07-25 13:45:00,59.0,59.03,59.0,59.02,8773.0,52.2172,52.2438,52.2172,52.2349,8773.0
2019-07-25 13:50:00,59.03,59.03,58.94,58.96,108099.0,52.2438,52.2438,52.1641,52.1818,108099.0
2019-07-25 13:55:00,58.96,58.98,58.92,58.92,67999.0,52.1818,52.1995,52.1464,52.1464,67999.0
2019-07-25 14:00:00,58.93,59.0,58.92,58.97,75707.0,52.1553,52.2172,52.1464,52.1907,75707.0
2019-07-25 14:05:00,58.97,59.0,58.96,58.97,18432.0,52.1907,52.2172,52.1818,52.1907,18432.0
2019-07-25 14:10:00,58.98,59.07,58.98,59.07,52652.0,52.1995,52.2792,52.1995,52.2792,52652.0
2019-07-25 14:15:00,59.07,59.08,59.02,59.04,16125.0,52.2792,52.288,52.2349,52.2526,16125.0
2019-07-25 14:20:00,59.05,59.09,59.04,59.06,58039.0,52.2615,52.2969,52.2526,52.2703,58039.0
2019-07-25 14:25:00,59.06,59.07,59.03,59.04,30167.0,52.2703,52.2792,52.2438,52.2526,30167.0
2019-07-25 14:30:00,59.03,59.03,58.97,58.98,65936.0,52.2438,52.2438,52.1907,52.1995,65936.0
2019-07-25 14:35:00,58.97,58.98,58.94,58.95,59917.0,52.1907,52.1995,52.1641,52.173,59917.0
2019-07-25 14:40:00,58.94,58.94,58.89,58.94,35558.0,52.1641,52.1641,52.1199,52.1641,35558.0
2019-07-25 14:45:00,58.94,58.96,58.89,58.92,35078.0,52.1641,52.1818,52.1199,52.1464,35078.0
2019-07-25 14:50:00,58.92,58.93,58.89,58.9,24905.0,52.1464,52.1553,52.1199,52.1287,24905.0
2019-07-25 14:55:00,58.9,58.94,58.87,58.88,136490.0,52.1287,52.1641,52.1022,52.111,136490.0
2019-07-25 15:00:00,58.88,58.92,58.85,58.86,44445.0,52.111,52.1464,52.0845,52.0933,44445.0
2019-07-25 15:05:00,58.85,58.88,58.83,58.87,42882.0,52.0845,52.111,52.0668,52.1022,42882.0
2019-07-25 15:10:00,58.86,58.89,58.86,58.89,28760.0,52.0933,52.1199,52.0933,52.1199,28760.0
2019-07-25 15:15:00,58.88,58.9,58.85,58.89,42460.0,52.111,52.1287,52.0845,52.1199,42460.0
2019-07-25 15:20:00,58.9,58.93,58.88,58.9,38266.0,52.1287,52.1553,52.111,52.1287,38266.0
2019-07-25 15:25:00,58.89,58.97,58.89,58.97,75650.0,52.1199,52.1907,52.1199,52.1907,75650.0
2019-07-25 15:30:00,58.96,59.0,58.95,58.98,42757.0,52.1818,52.2172,52.173,52.1995,42757.0
2019-07-25 15:35:00,58.98,59.0,58.91,58.91,71044.0,52.1995,52.2172,52.1376,52.1376,71044.0
2019-07-25 15:40:00,58.91,58.97,58.9,58.94,60880.0,52.1376,52.1907,52.1287,52.1641,60880.0
2019-07-25 15:45:00,58.95,59.0,58.94,59.0,89134.0,52.173,52.2172,52.1641,52.2172,89134.0
2019-07-25 15:50:00,58.99,59.03,58.96,59.02,97264.0,52.2084,52.2438,52.1818,52.2349,97264.0
2019-07-25 15:55:00,59.02,59.02,58.92,59.0,541904.0,52.2349,52.2349,52.1464,52.2172,541904.0
2019-07-26 09:30:00,58.84,58.89,58.64,58.64,97777.0,52.0756,52.1199,51.8986,51.8986,97777.0
2019-07-26 09:35:00,58.65,58.65,58.45,58.58,214847.0,51.9074,51.9074,51.7304,51.8455,214847.0
2019-07-26 09:40:00,58.59,58.75,58.59,58.72,86656.0,51.8543,51.9959,51.8543,51.9694,86656.0
2019-07-26 09:45:00,58.71,58.74,58.63,58.73,108640.0,51.9605,51.9871,51.8897,51.9782,108640.0
2019-07-26 09:50:00,58.73,58.8,58.69,58.76,95064.0,51.9782,52.0402,51.9428,52.0048,95064.0
2019-07-26 09:55:00,58.75,58.79,58.69,58.78,70541.0,51.9959,52.0314,51.9428,52.0225,70541.0
2019-07-26 10:00:00,58.78,58.81,58.74,58.79,43389.0,52.0225,52.0491,51.9871,52.0314,43389.0
2019-07-26 10:05:00,58.79,58.8,58.74,58.76,55871.0,52.0314,52.0402,51.9871,52.0048,55871.0
2019-07-26 10:10:00,58.76,58.85,58.73,58.83,32317.0,52.0048,52.0845,51.9782,52.0668,32317.0
2019-07-26 10:15:00,58.84,58.84,58.77,58.79,24118.0,52.0756,52.0756,52.0137,52.0314,24118.0
2019-07-26 10:20:00,58.77,58.8,58.72,58.73,46666.0,52.0137,52.0402,51.9694,51.9782,46666.0
2019-07-26 10:25:00,58.74,58.79,58.72,58.75,42580.0,51.9871,52.0314,51.9694,51.9959,42580.0
2019-07-26 10:30:00,58.75,58.78,58.69,58.77,38341.0,51.9959,52.0225,51.9428,52.0137,38341.0
2019-07-26 10:35:00,58.78,58.79,58.74,58.74,22753.0,52.0225,52.0314,51.9871,51.9871,22753.0
2019-07-26 10:40:00,58.74,58.78,58.73,58.77,64463.0,51.9871,52.0225,51.9782,52.0137,64463.0
2019-07-26 10:45:00,58.78,58.81,58.75,58.81,25287.0,52.0225,52.0491,51.9959,52.0491,25287.0
2019-07-26 10:50:00,58.8,58.82,58.79,58.81,19139.0,52.0402,52.0579,52.0314,52.0491,19139.0
2019-07-26 10:55:00,58.81,58.88,58.81,58.86,133865.0,52.0491,52.111,52.0491,52.0933,133865.0
2019-07-26 11:00:00,58.86,58.98,58.85,58.98,361116.0,52.0933,52.1995,52.0845,52.1995,361116.0
2019-07-26 11:05:00,58.97,58.97,58.87,58.89,39266.0,52.1907,52.1907,52.1022,52.1199,39266.0
2019-07-26 11:10:00,58.89,58.91,58.87,58.89,17665.0,52.1199,52.1376,52.1022,52.1199,17665.0
2019-07-26 11:15:00,58.9,58.95,58.88,58.89,31448.0,52.1287,52.173,52.111,52.1199,31448.0
2019-07-26 11:20:00,58.89,58.91,58.88,58.89,23367.0,52.1199,52.1376,52.111,52.1199,23367.0
2019-07-26 11:25:00,58.89,58.93,58.87,58.92,26771.0,52.1199,52.1553,52.1022,52.1464,26771.0
2019-07-26 11:30:00,58.92,58.94,58.84,58.86,30625.0,52.1464,52.1641,52.0756,52.0933,30625.0
2019-07-26 11:35:00,58.86,58.9,58.85,58.9,94763.0,52.0933,52.1287,52.0845,52.1287,94763.0
2019-07-26 11:40:00,58.89,58.9,58.86,58.88,81239.0,52.1199,52.1287,52.0933,52.111,81239.0
2019-07-26 11:45:00,58.89,58.94,58.88,58.92,68045.0,52.1199,52.1641,52.111,52.1464,68045.0
2019-07-26 11:50:00,58.93,58.98,58.9,58.98,72385.0,52.1553,52.1995,52.1287,52.1995,72385.0
2019-07-26 11:55:00,58.98,58.99,58.96,58.98,21907.0,52.1995,52.2084,52.1818,52.1995,21907.0
2019-07-26 12:00:00,59.0,59.03,58.99,59.01,33299.0,52.2172,52.2438,52.2084,52.2261,33299.0
2019-07-26 12:05:00,59.01,59.02,58.98,59.01,29572.0,52.2261,52.2349,52.1995,52.2261,29572.0
2019-07-26 12:10:00,59.02,59.05,59.01,59.04,67185.0,52.2349,52.2615,52.2261,52.2526,67185.0
2019-07-26 12:15:00,59.05,59.05,59.0,59.0,54434.0,52.2615,52.2615,52.2172,52.2172,54434.0
2019-07-26 12:20:00,59.0,59.04,59.0,59.02,69099.0,52.2172,52.2526,52.2172,52.2349,69099.0
2019-07-26 12:25:00,59.02,59.03,59.0,59.01,35718.0,52.2349,52.2438,52.2172,52.2261,35718.0
2019-07-26 12:30:00,59.0,59.04,58.99,59.02,52714.0,52.2172,52.2526,52.2084,52.2349,52714.0
2019-07-26 12:35:00,59.02,59.02,59.0,59.02,18831.0,52.2349,52.2349,52.2172,52.2349,18831.0
2019-07-26 12:40:00,59.02,59.03,58.99,59.01,23842.0,52.2349,52.2438,52.2084,52.2261,23842.0
2019-07-26 12:45:00,59.01,59.01,58.98,58.99,38614.0,52.2261,52.2261,52.1995,52.2084,38614.0
2019-07-26 12:50:00,58.99,59.01,58.97,58.97,19532.0,52.2084,52.2261,52.1907,52.1907,19532.0
2019-07-26 12:55:00,58.98,59.01,58.97,58.98,20409.0,52.1995,52.2261,52.1907,52.1995,20409.0
2019-07-26 13:00:00,58.99,59.02,58.98,59.02,34325.0,52.2084,52.2349,52.1995,52.2349,34325.0
2019-07-26 13:05:00,59.02,59.02,58.98,59.01,29346.0,52.2349,52.2349,52.1995,52.2261,29346.0
2019-07-26 13:10:00,59.0,59.01,58.97,59.0,29037.0,52.2172,52.2261,52.1907,52.2172,29037.0
2019-07-26 13:15:00,59.0,59.01,58.97,59.0,47127.0,52.2172,52.2261,52.1907,52.2172,47127.0
2019-07-26 13:20:00,59.0,59.0,58.96,58.98,20539.0,52.2172,52.2172,52.1818,52.1995,20539.0
2019-07-26 13:25:00,58.97,58.97,58.92,58.93,18943.0,52.1907,52.1907,52.1464,52.1553,18943.0
2019-07-26 13:30:00,58.92,58.93,58.89,58.9,25557.0,52.1464,52.1553,52.1199,52.1287,25557.0
2019-07-26 13:35:00,58.9,58.92,58.89,58.9,15160.0,52.1287,52.1464,52.1199,52.1287,15160.0
2019-07-26 13:40:00,58.9,58.92,58.88,58.89,29655.0,52.1287,52.1464,52.111,52.1199,29655.0
2019-07-26 13:45:00,58.9,58.9,58.87,58.87,21483.0,52.1287,52.1287,52.1022,52.1022,21483.0
2019-07-26 13:50:00,58.87,58.95,58.87,58.95,37810.0,52.1022,52.173,52.1022,52.173,37810.0
2019-07-26 13:55:00,58.95,58.96,58.93,58.94,49969.0,52.173,52.1818,52.1553,52.1641,49969.0
2019-07-26 14:00:00,58.94,59.0,58.92,58.96,74829.0,52.1641,52.2172,52.1464,52.1818,74829.0
2019-07-26 14:05:00,58.96,58.98,58.95,58.98,16430.0,52.1818,52.1995,52.173,52.1995,16430.0
2019-07-26 14:10:00,58.98,58.99,58.93,58.94,42755.0,52.1995,52.2084,52.1553,52.1641,42755.0
2019-07-26 14:15:00,58.94,58.96,58.93,58.93,22687.0,52.1641,52.1818,52.1553,52.1553,22687.0
2019-07-26 14:20:00,58.92,58.94,58.91,58.93,19825.0,52.1464,52.1641,52.1376,52.1553,19825.0
2019-07-26 14:25:00,58.93,58.93,58.87,58.89,23805.0,52.1553,52.1553,52.1022,52.1199,23805.0
2019-07-26 14:30:00,58.89,58.9,58.87,58.89,19505.0,52.1199,52.1287,52.1022,52.1199,19505.0
2019-07-26 14:35:00,58.89,58.94,58.89,58.91,37591.0,52.1199,52.1641,52.1199,52.1376,37591.0
2019-07-26 14:40:00,58.9,58.95,58.9,58.93,16188.0,52.1287,52.173,52.1287,52.1553,16188.0
2019-07-26 14:45:00,58.93,58.98,58.93,58.97,64269.0,52.1553,52.1995,52.1553,52.1907,64269.0
2019-07-26 14:50:00,58.97,58.98,58.96,58.96,22216.0,52.1907,52.1995,52.1818,52.1818,22216.0
2019-07-26 14:55:00,58.95,58.97,58.93,58.96,13477.0,52.173,52.1907,52.1553,52.1818,13477.0
2019-07-26 15:00:00,58.96,58.98,58.95,58.97,26542.0,52.1818,52.1995,52.173,52.1907,26542.0
2019-07-26 15:05:00,58.98,58.99,58.94,58.94,40831.0,52.1995,52.2084,52.1641,52.1641,40831.0
2019-07-26 15:10:00,58.95,58.97,58.94,58.96,24162.0,52.173,52.1907,52.1641,52.1818,24162.0
2019-07-26 15:15:00,58.97,58.98,58.94,58.96,75007.0,52.1907,52.1995,52.1641,52.1818,75007.0
2019-07-26 15:20:00,58.96,59.0,58.96,59.0,136614.0,52.1818,52.2172,52.1818,52.2172,136614.0
2019-07-26 15:25:00,59.0,59.02,58.98,59.01,190137.0,52.2172,52.2349,52.1995,52.2261,190137.0
2019-07-26 15:30:00,59.01,59.03,59.0,59.03,176658.0,52.2261,52.2438,52.2172,52.2438,176658.0
2019-07-26 15:35:00,59.03,59.06,59.02,59.05,250154.0,52.2438,52.2703,52.2349,52.2615,250154.0
2019-07-26 15:40:00,59.05,59.05,59.02,59.03,148169.0,52.2615,52.2615,52.2349,52.2438,148169.0
2019-07-26 15:45:00,59.03,59.04,59.01,59.01,202106.0,52.2438,52.2526,52.2261,52.2261,202106.0
2019-07-26 15:50:00,59.02,59.07,59.0,59.07,339658.0,52.2349,52.2792,52.2172,52.2792,339658.0
2019-07-26 15:55:00,59.07,59.08,59.0,59.05,1377675.0,52.2792,52.288,52.2172,52.2615,1377675.0
2019-07-29 09:30:00,58.87,58.93,58.78,58.84,112410.0,52.1022,52.1553,52.0225,52.0756,112410.0
2019-07-29 09:35:00,58.84,58.93,58.83,58.85,89907.0,52.0756,52.1553,52.0668,52.0845,89907.0
2019-07-29 09:40:00,58.85,58.88,58.82,58.83,46981.0,52.0845,52.111,52.0579,52.0668,46981.0
2019-07-29 09:45:00,58.83,58.9,58.82,58.89,48604.0,52.0668,52.1287,52.0579,52.1199,48604.0
2019-07-29 09:50:00,58.9,58.98,58.9,58.9,80459.0,52.1287,52.1995,52.1287,52.1287,80459.0
2019-07-29 09:55:00,58.9,58.9,58.82,58.86,30901.0,52.1287,52.1287,52.0579,52.0933,30901.0
2019-07-29 10:00:00,58.85,58.85,58.76,58.78,52423.0,52.0845,52.0845,52.0048,52.0225,52423.0
2019-07-29 10:05:00,58.78,58.85,58.76,58.79,85848.0,52.0225,52.0845,52.0048,52.0314,85848.0
2019-07-29 10:10:00,58.8,58.81,58.73,58.77,62785.0,52.0402,52.0491,51.9782,52.0137,62785.0
2019-07-29 10:15:00,58.78,58.87,58.74,58.78,92769.0,52.0225,52.1022,51.9871,52.0225,92769.0
2019-07-29 10:20:00,58.77,58.8,58.75,58.77,30837.0,52.0137,52.0402,51.9959,52.0137,30837.0
2019-07-29 10:25:00,58.77,58.8,58.71,58.71,20809.0,52.0137,52.0402,51.9605,51.9605,20809.0
2019-07-29 10:30:00,58.71,58.74,58.68,58.71,18617.0,51.9605,51.9871,51.934,51.9605,18617.0
2019-07-29 10:35:00,58.7,58.73,58.67,58.69,31012.0,51.9517,51.9782,51.9251,51.9428,31012.0
2019-07-29 10:40:00,58.7,58.75,58.7,58.75,19850.0,51.9517,51.9959,51.9517,51.9959,19850.0
2019-07-29 10:45:00,58.76,58.8,58.76,58.77,30414.0,52.0048,52.0402,52.0048,52.0137,30414.0
2019-07-29 10:50:00,58.77,58.84,58.77,58.83,31811.0,52.0137,52.0756,52.0137,52.0668,31811.0
2019-07-29 10:55:00,58.83,58.84,58.77,58.79,23931.0,52.0668,52.0756,52.0137,52.0314,23931.0
2019-07-29 11:00:00,58.8,58.81,58.75,58.76,18969.0,52.0402,52.0491,51.9959,52.0048,18969.0
2019-07-29 11:05:00,58.77,58.81,58.76,58.81,14635.0,52.0137,52.0491,52.0048,52.0491,14635.0
2019-07-29 11:10:00,58.81,58.82,58.76,58.79,20604.0,52.0491,52.0579,52.0048,52.0314,20604.0
2019-07-29 11:15:00,58.78,58.79,58.75,58.79,10778.0,52.0225,52.0314,51.9959,52.0314,10778.0
2019-07-29 11:20:00,58.79,58.82,58.78,58.82,28462.0,52.0314,52.0579,52.0225,52.0579,28462.0
2019-07-29 11:25:00,58.83,58.86,58.81,58.83,75158.0,52.0668,52.0933,52.0491,52.0668,75158.0
2019-07-29 11:30:00,58.84,58.85,58.81,58.81,32528.0,52.0756,52.0845,52.0491,52.0491,32528.0
2019-07-29 11:35:00,58.81,58.87,58.8,58.87,25741.0,52.0491,52.1022,52.0402,52.1022,25741.0
2019-07-29 11:40:00,58.86,58.86,58.83,58.85,21999.0,52.0933,52.0933,52.0668,52.0845,21999.0
2019-07-29 11:45:00,58.86,58.86,58.82,58.83,29235.0,52.0933,52.0933,52.0579,52.0668,29235.0
2019-07-29 11:50:00,58.82,58.86,58.82,58.85,19947.0,52.0579,52.0933,52.0579,52.0845,19947.0
2019-07-29 11:55:00,58.85,58.91,58.85,58.91,50272.0,52.0845,52.1376,52.0845,52.1376,50272.0
2019-07-29 12:00:00,58.91,58.91,58.84,58.85,50359.0,52.1376,52.1376,52.0756,52.0845,50359.0
2019-07-29 12:05:00,58.86,58.86,58.84,58.85,17061.0,52.0933,52.0933,52.0756,52.0845,17061.0
2019-07-29 12:10:00,58.84,58.84,58.81,58.83,11401.0,52.0756,52.0756,52.0491,52.0668,11401.0
2019-07-29 12:15:00,58.82,58.82,58.79,58.82,14136.0,52.0579,52.0579,52.0314,52.0579,14136.0
2019-07-29 12:20:00,58.83,58.85,58.82,58.85,9182.0,52.0668,52.0845,52.0579,52.0845,9182.0
2019-07-29 12:25:00,58.85,58.86,58.84,58.86,15025.0,52.0845,52.0933,52.0756,52.0933,15025.0
2019-07-29 12:30:00,58.86,58.89,58.86,58.89,8089.0,52.0933,52.1199,52.0933,52.1199,8089.0
2019-07-29 12:35:00,58.89,58.89,58.86,58.86,9779.0,52.1199,52.1199,52.0933,52.0933,9779.0
2019-07-29 12:40:00,58.87,58.88,58.85,58.85,5780.0,52.1022,52.111,52.0845,52.0845,5780.0
2019-07-29 12:45:00,58.85,58.88,58.84,58.88,8572.0,52.0845,52.111,52.0756,52.111,8572.0
2019-07-29 12:50:00,58.88,58.88,58.84,58.85,7881.0,52.111,52.111,52.0756,52.0845,7881.0
2019-07-29 12:55:00,58.85,58.88,58.84,58.87,17577.0,52.0845,52.111,52.0756,52.1022,17577.0
2019-07-29 13:00:00,58.88,58.9,58.87,58.88,14141.0,52.111,52.1287,52.1022,52.111,14141.0
2019-07-29 13:05:00,58.88,58.88,58.83,58.86,7879.0,52.111,52.111,52.0668,52.0933,7879.0
2019-07-29 13:10:00,58.86,58.89,58.86,58.88,10751.0,52.0933,52.1199,52.0933,52.111,10751.0
2019-07-29 13:15:00,58.88,58.9,58.85,58.87,27917.0,52.111,52.1287,52.0845,52.1022,27917.0
2019-07-29 13:20:00,58.87,58.89,58.87,58.88,6531.0,52.1022,52.1199,52.1022,52.111,6531.0
2019-07-29 13:25:00,58.88,58.88,58.84,58.85,12631.0,52.111,52.111,52.0756,52.0845,12631.0
2019-07-29 13:30:00,58.85,58.85,58.83,58.84,9224.0,52.0845,52.0845,52.0668,52.0756,9224.0
2019-07-29 13:35:00,58.83,58.84,58.8,58.82,13816.0,52.0668,52.0756,52.0402,52.0579,13816.0
2019-07-29 13:40:00,58.81,58.84,58.8,58.83,6702.0,52.0491,52.0756,52.0402,52.0668,6702.0
2019-07-29 13:45:00,58.83,58.83,58.78,58.81,9201.0,52.0668,52.0668,52.0225,52.0491,9201.0
2019-07-29 13:50:00,58.82,58.82,58.8,58.81,3616.0,52.0579,52.0579,52.0402,52.0491,3616.0
2019-07-29 13:55:00,58.8,58.8,58.77,58.79,10880.0,52.0402,52.0402,52.0137,52.0314,10880.0
2019-07-29 14:00:00,58.79,58.8,58.76,58.76,14536.0,52.0314,52.0402,52.0048,52.0048,14536.0
2019-07-29 14:05:00,58.75,58.78,58.73,58.76,15502.0,51.9959,52.0225,51.9782,52.0048,15502.0
2019-07-29 14:10:00,58.76,58.8,58.76,58.79,5733.0,52.0048,52.0402,52.0048,52.0314,5733.0
2019-07-29 14:15:00,58.8,58.86,58.8,58.86,9947.0,52.0402,52.0933,52.0402,52.0933,9947.0
2019-07-29 14:20:00,58.85,58.88,58.83,58.86,21161.0,52.0845,52.111,52.0668,52.0933,21161.0
2019-07-29 14:25:00,58.85,58.85,58.81,58.83,18755.0,52.0845,52.0845,52.0491,52.0668,18755.0
2019-07-29 14:30:00,58.82,58.82,58.79,58.81,12172.0,52.0579,52.0579,52.0314,52.0491,12172.0
2019-07-29 14:35:00,58.81,58.82,58.79,58.79,16065.0,52.0491,52.0579,52.0314,52.0314,16065.0
2019-07-29 14:40:00,58.79,58.8,58.77,58.77,14867.0,52.0314,52.0402,52.0137,52.0137,14867.0
2019-07-29 14:45:00,58.78,58.8,58.77,58.79,8638.0,52.0225,52.0402,52.0137,52.0314,8638.0
2019-07-29 14:50:00,58.8,58.82,58.78,58.81,12681.0,52.0402,52.0579,52.0225,52.0491,12681.0
2019-07-29 14:55:00,58.81,58.82,58.79,58.79,54771.0,52.0491,52.0579,52.0314,52.0314,54771.0
2019-07-29 15:00:00,58.79,58.81,58.77,58.8,14932.0,52.0314,52.0491,52.0137,52.0402,14932.0
2019-07-29 15:05:00,58.8,58.84,58.79,58.83,17459.0,52.0402,52.0756,52.0314,52.0668,17459.0
2019-07-29 15:10:00,58.83,58.83,58.8,58.8,11879.0,52.0668,52.0668,52.0402,52.0402,11879.0
2019-07-29 15:15:00,58.8,58.82,58.78,58.79,16747.0,52.0402,52.0579,52.0225,52.0314,16747.0
2019-07-29 15:20:00,58.79,58.81,58.78,58.8,13834.0,52.0314,52.0491,52.0225,52.0402,13834.0
2019-07-29 15:25:00,58.8,58.8,58.77,58.79,20389.0,52.0402,52.0402,52.0137,52.0314,20389.0
2019-07-29 15:30:00,58.79,58.81,58.78,58.79,44793.0,52.0314,52.0491,52.0225,52.0314,44793.0
2019-07-29 15:35:00,58.79,58.82,58.78,58.8,20891.0,52.0314,52.0579,52.0225,52.0402,20891.0
2019-07-29 15:40:00,58.8,58.86,58.8,58.86,67758.0,52.0402,52.0933,52.0402,52.0933,67758.0
2019-07-29 15:45:00,58.86,58.87,58.83,58.87,60645.0,52.0933,52.1022,52.0668,52.1022,60645.0
2019-07-29 15:50:00,58.87,58.9,58.86,58.9,62068.0,52.1022,52.1287,52.0933,52.1287,62068.0
2019-07-29 15:55:00,58.89,58.9,58.84,58.85,132265.0,52.1199,52.1287,52.0756,52.0845,132265.0
2019-07-30 09:30:00,58.42,58.45,58.33,58.34,178522.0,51.7039,51.7304,51.6242,51.6331,178522.0
2019-07-30 09:35:00,58.35,58.67,58.33,58.65,165014.0,51.6419,51.9251,51.6242,51.9074,165014.0
2019-07-30 09:40:00,58.65,58.77,58.54,58.77,125317.0,51.9074,52.0137,51.8101,52.0137,125317.0
2019-07-30 09:45:00,58.77,58.94,58.74,58.94,118669.0,52.0137,52.1641,51.9871,52.1641,118669.0
2019-07-30 09:50:00,58.94,58.96,58.84,58.87,124712.0,52.1641,52.1818,52.0756,52.1022,124712.0
2019-07-30 09:55:00,58.88,58.88,58.79,58.86,96433.0,52.111,52.111,52.0314,52.0933,96433.0
2019-07-30 10:00:00,58.86,58.9,58.82,58.86,117599.0,52.0933,52.1287,52.0579,52.0933,117599.0
2019-07-30 10:05:00,58.87,58.89,58.8,58.84,61217.0,52.1022,52.1199,52.0402,52.0756,61217.0
2019-07-30 10:10:00,58.85,58.87,58.79,58.82,31103.0,52.0845,52.1022,52.0314,52.0579,31103.0
2019-07-30 10:15:00,58.83,58.91,58.82,58.89,54742.0,52.0668,52.1376,52.0579,52.1199,54742.0
2019-07-30 10:20:00,58.89,58.89,58.82,58.87,35924.0,52.1199,52.1199,52.0579,52.1022,35924.0
2019-07-30 10:25:00,58.87,58.92,58.83,58.9,39886.0,52.1022,52.1464,52.0668,52.1287,39886.0
2019-07-30 10:30:00,58.91,58.97,58.89,58.9,49658.0,52.1376,52.1907,52.1199,52.1287,49658.0
2019-07-30 10:35:00,58.9,58.92,58.86,58.91,24579.0,52.1287,52.1464,52.0933,52.1376,24579.0
2019-07-30 10:40:00,58.91,59.0,58.9,58.9,37983.0,52.1376,52.2172,52.1287,52.1287,37983.0
2019-07-30 10:45:00,58.9,58.91,58.86,58.89,12155.0,52.1287,52.1376,52.0933,52.1199,12155.0
2019-07-30 10:50:00,58.9,59.02,58.89,59.02,99588.0,52.1287,52.2349,52.1199,52.2349,99588.0
2019-07-30 10:55:00,59.02,59.02,58.97,58.99,31525.0,52.2349,52.2349,52.1907,52.2084,31525.0
2019-07-30 11:00:00,58.99,59.02,58.96,58.99,30408.0,52.2084,52.2349,52.1818,52.2084,30408.0
2019-07-30 11:05:00,58.99,59.03,58.99,59.02,50552.0,52.2084,52.2438,52.2084,52.2349,50552.0
2019-07-30 11:10:00,59.02,59.07,59.01,59.04,31906.0,52.2349,52.2792,52.2261,52.2526,31906.0
2019-07-30 11:15:00,59.06,59.09,59.05,59.07,27849.0,52.2703,52.2969,52.2615,52.2792,27849.0
2019-07-30 11:20:00,59.07,59.09,59.05,59.08,25221.0,52.2792,52.2969,52.2615,52.288,25221.0
2019-07-30 11:25:00,59.08,59.1,59.02,59.03,23143.0,52.288,52.3057,52.2349,52.2438,23143.0
2019-07-30 11:30:00,59.03,59.04,58.99,58.99,30419.0,52.2438,52.2526,52.2084,52.2084,30419.0
2019-07-30 11:35:00,58.99,59.04,58.98,59.03,20194.0,52.2084,52.2526,52.1995,52.2438,20194.0
2019-07-30 11:40:00,59.02,59.05,59.01,59.03,51054.0,52.2349,52.2615,52.2261,52.2438,51054.0
2019-07-30 11:45:00,59.04,59.09,59.04,59.06,31402.0,52.2526,52.2969,52.2526,52.2703,31402.0
2019-07-30 11:50:00,59.07,59.08,59.03,59.04,17632.0,52.2792,52.288,52.2438,52.2526,17632.0
2019-07-30 11:55:00,59.05,59.06,59.02,59.03,13122.0,52.2615,52.2703,52.2349,52.2438,13122.0
2019-07-30 12:00:00,59.03,59.09,59.02,59.09,34121.0,52.2438,52.2969,52.2349,52.2969,34121.0
2019-07-30 12:05:00,59.09,59.15,59.07,59.13,11851.0,52.2969,52.35,52.2792,52.3323,11851.0
2019-07-30 12:10:00,59.12,59.15,59.11,59.14,22999.0,52.3234,52.35,52.3146,52.3411,22999.0
2019-07-30 12:15:00,59.14,59.2,59.14,59.18,23313.0,52.3411,52.3942,52.3411,52.3765,23313.0
2019-07-30 12:20:00,59.18,59.18,59.16,59.18,17026.0,52.3765,52.3765,52.3588,52.3765,17026.0
2019-07-30 12:25:00,59.19,59.2,59.18,59.19,8654.0,52.3854,52.3942,52.3765,52.3854,8654.0
2019-07-30 12:30:00,59.19,59.21,59.18,59.2,14272.0,52.3854,52.4031,52.3765,52.3942,14272.0
2019-07-30 12:35:00,59.2,59.21,59.18,59.21,8057.0,52.3942,52.4031,52.3765,52.4031,8057.0
2019-07-30 12:40:00,59.22,59.23,59.2,59.23,14185.0,52.4119,52.4208,52.3942,52.4208,14185.0
2019-07-30 12:45:00,59.23,59.23,59.17,59.18,12315.0,52.4208,52.4208,52.3677,52.3765,12315.0
2019-07-30 12:50:00,59.18,59.19,59.11,59.12,21734.0,52.3765,52.3854,52.3146,52.3234,21734.0
2019-07-30 12:55:00,59.12,59.12,59.08,59.12,25166.0,52.3234,52.3234,52.288,52.3234,25166.0
2019-07-30 13:00:00,59.11,59.13,59.11,59.11,11179.0,52.3146,52.3323,52.3146,52.3146,11179.0
2019-07-30 13:05:00,59.11,59.11,59.07,59.1,18234.0,52.3146,52.3146,52.2792,52.3057,18234.0
2019-07-30 13:10:00,59.11,59.13,59.1,59.1,22393.0,52.3146,52.3323,52.3057,52.3057,22393.0
2019-07-30 13:15:00,59.1,59.12,59.08,59.11,13914.0,52.3057,52.3234,52.288,52.3146,13914.0
2019-07-30 13:20:00,59.11,59.18,59.11,59.18,16396.0,52.3146,52.3765,52.3146,52.3765,16396.0
2019-07-30 13:25:00,59.18,59.19,59.16,59.18,18673.0,52.3765,52.3854,52.3588,52.3765,18673.0
2019-07-30 13:30:00,59.18,59.19,59.15,59.15,15019.0,52.3765,52.3854,52.35,52.35,15019.0
2019-07-30 13:35:00,59.15,59.17,59.15,59.17,17760.0,52.35,52.3677,52.35,52.3677,17760.0
2019-07-30 13:40:00,59.18,59.19,59.16,59.17,47290.0,52.3765,52.3854,52.3588,52.3677,47290.0
2019-07-30 13:45:00,59.17,59.19,59.16,59.16,12938.0,52.3677,52.3854,52.3588,52.3588,12938.0
2019-07-30 13:50:00,59.17,59.18,59.14,59.15,6640.0,52.3677,52.3765,52.3411,52.35,6640.0
2019-07-30 13:55:00,59.14,59.15,59.11,59.13,16247.0,52.3411,52.35,52.3146,52.3323,16247.0
2019-07-30 14:00:00,59.13,59.16,59.1,59.13,33315.0,52.3323,52.3588,52.3057,52.3323,33315.0
2019-07-30 14:05:00,59.13,59.14,59.1,59.14,20133.0,52.3323,52.3411,52.3057,52.3411,20133.0
2019-07-30 14:10:00,59.13,59.14,59.12,59.14,14566.0,52.3323,52.3411,52.3234,52.3411,14566.0
2019-07-30 14:15:00,59.14,59.21,59.14,59.2,11804.0,52.3411,52.4031,52.3411,52.3942,11804.0
2019-07-30 14:20:00,59.2,59.24,59.2,59.23,42917.0,52.3942,52.4296,52.3942,52.4208,42917.0
2019-07-30 14:25:00,59.23,59.25,59.21,59.23,16952.0,52.4208,52.4385,52.4031,52.4208,16952.0
2019-07-30 14:30:00,59.23,59.25,59.23,59.24,8148.0,52.4208,52.4385,52.4208,52.4296,8148.0
2019-07-30 14:35:00,59.23,59.24,59.21,59.22,17578.0,52.4208,52.4296,52.4031,52.4119,17578.0
2019-07-30 14:40:00,59.22,59.23,59.19,59.22,13996.0,52.4119,52.4208,52.3854,52.4119,13996.0
2019-07-30 14:45:00,59.21,59.26,59.21,59.26,9322.0,52.4031,52.4473,52.4031,52.4473,9322.0
2019-07-30 14:50:00,59.26,59.28,59.24,59.26,11533.0,52.4473,52.465,52.4296,52.4473,11533.0
2019-07-30 14:55:00,59.26,59.26,59.23,59.23,19448.0,52.4473,52.4473,52.4208,52.4208,19448.0
2019-07-30 15:00:00,59.23,59.28,59.23,59.27,34061.0,52.4208,52.465,52.4208,52.4562,34061.0
2019-07-30 15:05:00,59.27,59.27,59.24,59.26,20055.0,52.4562,52.4562,52.4296,52.4473,20055.0
2019-07-30 15:10:00,59.26,59.29,59.25,59.27,22957.0,52.4473,52.4739,52.4385,52.4562,22957.0
2019-07-30 15:15:00,59.27,59.28,59.25,59.28,22170.0,52.4562,52.465,52.4385,52.465,22170.0
2019-07-30 15:20:00,59.28,59.29,59.24,59.26,25733.0,52.465,52.4739,52.4296,52.4473,25733.0
2019-07-30 15:25:00,59.26,59.29,59.24,59.24,30629.0,52.4473,52.4739,52.4296,52.4296,30629.0
2019-07-30 15:30:00,59.25,59.26,59.24,59.25,17148.0,52.4385,52.4473,52.4296,52.4385,17148.0
2019-07-30 15:35:00,59.24,59.25,59.22,59.23,16108.0,52.4296,52.4385,52.4119,52.4208,16108.0
2019-07-30 15:40:00,59.23,59.23,59.2,59.22,42087.0,52.4208,52.4208,52.3942,52.4119,42087.0
2019-07-30 15:45:00,59.21,59.23,59.2,59.22,31566.0,52.4031,52.4208,52.3942,52.4119,31566.0
2019-07-30 15:50:00,59.22,59.23,59.19,59.2,127817.0,52.4119,52.4208,52.3854,52.3942,127817.0
2019-07-30 15:55:00,59.19,59.24,59.16,59.24,174693.0,52.3854,52.4296,52.3588,52.4296,174693.0
2019-07-31 09:30:00,59.08,59.21,59.02,59.13,82168.0,52.288,52.4031,52.2349,52.3323,82168.0
2019-07-31 09:35:00,59.14,59.21,59.14,59.17,77699.0,52.3411,52.4031,52.3411,52.3677,77699.0
2019-07-31 09:40:00,59.17,59.26,59.11,59.22,193767.0,52.3677,52.4473,52.3146,52.4119,193767.0
2019-07-31 09:45:00,59.23,59.27,59.19,59.23,87854.0,52.4208,52.4562,52.3854,52.4208,87854.0
2019-07-31 09:50:00,59.22,59.36,59.21,59.29,89473.0,52.4119,52.5358,52.4031,52.4739,89473.0
2019-07-31 09:55:00,59.3,59.32,59.19,59.19,61393.0,52.4827,52.5004,52.3854,52.3854,61393.0
2019-07-31 10:00:00,59.2,59.2,59.16,59.18,48491.0,52.3942,52.3942,52.3588,52.3765,48491.0
2019-07-31 10:05:00,59.17,59.19,59.14,59.16,29901.0,52.3677,52.3854,52.3411,52.3588,29901.0
2019-07-31 10:10:00,59.16,59.18,59.11,59.15,34128.0,52.3588,52.3765,52.3146,52.35,34128.0
2019-07-31 10:15:00,59.13,59.14,59.06,59.07,49667.0,52.3323,52.3411,52.2703,52.2792,49667.0
2019-07-31 10:20:00,59.08,59.08,59.0,59.04,52695.0,52.288,52.288,52.2172,52.2526,52695.0
2019-07-31 10:25:00,59.03,59.06,58.99,58.99,24568.0,52.2438,52.2703,52.2084,52.2084,24568.0
2019-07-31 10:30:00,59.0,59.02,58.94,58.97,61637.0,52.2172,52.2349,52.1641,52.1907,61637.0
2019-07-31 10:35:00,58.97,58.98,58.94,58.98,32213.0,52.1907,52.1995,52.1641,52.1995,32213.0
2019-07-31 10:40:00,58.99,59.0,58.97,58.98,24977.0,52.2084,52.2172,52.1907,52.1995,24977.0
2019-07-31 10:45:00,58.98,59.0,58.94,58.96,40375.0,52.1995,52.2172,52.1641,52.1818,40375.0
2019-07-31 10:50:00,58.96,58.97,58.92,58.96,24730.0,52.1818,52.1907,52.1464,52.1818,24730.0
2019-07-31 10:55:00,58.96,58.97,58.93,58.95,35433.0,52.1818,52.1907,52.1553,52.173,35433.0
2019-07-31 11:00:00,58.96,59.01,58.96,58.97,33985.0,52.1818,52.2261,52.1818,52.1907,33985.0
2019-07-31 11:05:00,58.97,58.99,58.96,58.98,130719.0,52.1907,52.2084,52.1818,52.1995,130719.0
2019-07-31 11:10:00,58.98,58.99,58.96,58.97,27736.0,52.1995,52.2084,52.1818,52.1907,27736.0
2019-07-31 11:15:00,58.97,58.99,58.94,58.98,54033.0,52.1907,52.2084,52.1641,52.1995,54033.0
2019-07-31 11:20:00,58.97,58.98,58.94,58.97,18775.0,52.1907,52.1995,52.1641,52.1907,18775.0
2019-07-31 11:25:00,58.96,59.01,58.96,58.97,42067.0,52.1818,52.2261,52.1818,52.1907,42067.0
2019-07-31 11:30:00,58.97,59.01,58.96,58.98,45335.0,52.1907,52.2261,52.1818,52.1995,45335.0
2019-07-31 11:35:00,58.97,58.98,58.96,58.97,74569.0,52.1907,52.1995,52.1818,52.1907,74569.0
2019-07-31 11:40:00,58.97,58.99,58.95,58.97,41413.0,52.1907,52.2084,52.173,52.1907,41413.0
2019-07-31 11:45:00,58.97,58.98,58.95,58.97,80733.0,52.1907,52.1995,52.173,52.1907,80733.0
2019-07-31 11:50:00,58.97,59.01,58.97,59.01,14526.0,52.1907,52.2261,52.1907,52.2261,14526.0
2019-07-31 11:55:00,59.02,59.02,58.99,59.01,13637.0,52.2349,52.2349,52.2084,52.2261,13637.0
2019-07-31 12:00:00,59.01,59.06,58.99,59.05,13529.0,52.2261,52.2703,52.2084,52.2615,13529.0
2019-07-31 12:05:00,59.05,59.05,59.03,59.03,11175.0,52.2615,52.2615,52.2438,52.2438,11175.0
2019-07-31 12:10:00,59.03,59.06,59.02,59.03,17444.0,52.2438,52.2703,52.2349,52.2438,17444.0
2019-07-31 12:15:00,59.04,59.04,59.02,59.03,27540.0,52.2526,52.2526,52.2349,52.2438,27540.0
2019-07-31 12:20:00,59.03,59.06,59.01,59.05,21490.0,52.2438,52.2703,52.2261,52.2615,21490.0
2019-07-31 12:25:00,59.06,59.08,59.05,59.06,18679.0,52.2703,52.288,52.2615,52.2703,18679.0
2019-07-31 12:30:00,59.07,59.08,59.04,59.04,7592.0,52.2792,52.288,52.2526,52.2526,7592.0
2019-07-31 12:35:00,59.04,59.05,59.0,59.03,14846.0,52.2526,52.2615,52.2172,52.2438,14846.0
2019-07-31 12:40:00,59.03,59.04,59.01,59.03,13796.0,52.2438,52.2526,52.2261,52.2438,13796.0
2019-07-31 12:45:00,59.04,59.07,59.04,59.06,10540.0,52.2526,52.2792,52.2526,52.2703,10540.0
2019-07-31 12:50:00,59.07,59.07,59.04,59.05,9392.0,52.2792,52.2792,52.2526,52.2615,9392.0
2019-07-31 12:55:00,59.06,59.09,59.06,59.07,15137.0,52.2703,52.2969,52.2703,52.2792,15137.0
2019-07-31 13:00:00,59.08,59.09,59.06,59.09,15687.0,52.288,52.2969,52.2703,52.2969,15687.0
2019-07-31 13:05:00,59.09,59.13,59.08,59.12,12712.0,52.2969,52.3323,52.288,52.3234,12712.0
2019-07-31 13:10:00,59.12,59.13,59.11,59.11,14129.0,52.3234,52.3323,52.3146,52.3146,14129.0
2019-07-31 13:15:00,59.1,59.12,59.08,59.12,17276.0,52.3057,52.3234,52.288,52.3234,17276.0
2019-07-31 13:20:00,59.12,59.15,59.11,59.15,14009.0,52.3234,52.35,52.3146,52.35,14009.0
2019-07-31 13:25:00,59.15,59.15,59.09,59.13,110901.0,52.35,52.35,52.2969,52.3323,110901.0
2019-07-31 13:30:00,59.14,59.16,59.12,59.13,132533.0,52.3411,52.3588,52.3234,52.3323,132533.0
2019-07-31 13:35:00,59.13,59.13,59.07,59.08,61028.0,52.3323,52.3323,52.2792,52.288,61028.0
2019-07-31 13:40:00,59.09,59.1,59.04,59.04,53778.0,52.2969,52.3057,52.2526,52.2526,53778.0
2019-07-31 13:45:00,59.04,59.05,59.02,59.05,20074.0,52.2526,52.2615,52.2349,52.2615,20074.0
2019-07-31 13:50:00,59.04,59.04,58.97,58.97,97610.0,52.2526,52.2526,52.1907,52.1907,97610.0
2019-07-31 13:55:00,58.97,59.02,58.95,59.01,196870.0,52.1907,52.2349,52.173,52.2261,196870.0
2019-07-31 14:00:00,59.0,59.0,58.72,58.84,278030.0,52.2172,52.2172,51.9694,52.0756,278030.0
2019-07-31 14:05:00,58.85,58.91,58.79,58.84,57777.0,52.0845,52.1376,52.0314,52.0756,57777.0
2019-07-31 14:10:00,58.83,58.95,58.82,58.9,74772.0,52.0668,52.173,52.0579,52.1287,74772.0
2019-07-31 14:15:00,58.89,58.92,58.85,58.9,64842.0,52.1199,52.1464,52.0845,52.1287,64842.0
2019-07-31 14:20:00,58.9,58.93,58.85,58.86,46749.0,52.1287,52.1553,52.0845,52.0933,46749.0
2019-07-31 14:25:00,58.88,58.91,58.86,58.9,40081.0,52.111,52.1376,52.0933,52.1287,40081.0
2019-07-31 14:30:00,58.91,58.98,58.9,58.92,39352.0,52.1376,52.1995,52.1287,52.1464,39352.0
2019-07-31 14:35:00,58.95,58.96,58.62,58.64,147626.0,52.173,52.1818,51.8809,51.8986,147626.0
2019-07-31 14:40:00,58.62,58.67,58.43,58.46,310106.0,51.8809,51.9251,51.7127,51.7393,310106.0
2019-07-31 14:45:00,58.46,58.51,58.25,58.26,236726.0,51.7393,51.7835,51.5534,51.5623,236726.0
2019-07-31 14:50:00,58.26,58.27,57.81,58.13,395958.0,51.5623,51.5711,51.164,51.4472,395958.0
2019-07-31 14:55:00,58.14,58.25,58.1,58.25,128944.0,51.4561,51.5534,51.4207,51.5534,128944.0
2019-07-31 15:00:00,58.24,58.5,58.15,58.31,272756.0,51.5446,51.7747,51.4649,51.6065,272756.0
2019-07-31 15:05:00,58.3,58.55,58.3,58.48,174984.0,51.5977,51.8189,51.5977,51.757,174984.0
2019-07-31 15:10:00,58.47,58.5,58.34,58.48,113327.0,51.7481,51.7747,51.6331,51.757,113327.0
2019-07-31 15:15:00,58.48,58.58,58.36,58.56,154915.0,51.757,51.8455,51.6508,51.8278,154915.0
2019-07-31 15:20:00,58.55,58.64,58.53,58.57,93975.0,51.8189,51.8986,51.8012,51.8366,93975.0
2019-07-31 15:25:00,58.58,58.65,58.58,58.59,73690.0,51.8455,51.9074,51.8455,51.8543,73690.0
2019-07-31 15:30:00,58.58,58.58,58.52,58.53,84682.0,51.8455,51.8455,51.7924,51.8012,84682.0
2019-07-31 15:35:00,58.52,58.59,58.52,58.57,147641.0,51.7924,51.8543,51.7924,51.8366,147641.0
2019-07-31 15:40:00,58.56,58.59,58.45,58.55,120631.0,51.8278,51.8543,51.7304,51.8189,120631.0
2019-07-31 15:45:00,58.56,58.62,58.51,58.53,121000.0,51.8278,51.8809,51.7835,51.8012,121000.0
2019-07-31 15:50:00,58.53,58.53,58.37,58.37,264041.0,51.8012,51.8012,51.6596,51.6596,264041.0
2019-07-31 15:55:00,58.38,58.45,58.33,58.34,738613.0,51.6685,51.7304,51.6242,51.6331,738613.0
2019-08-01 09:30:00,58.27,58.45,58.15,58.42,168162.0,51.5711,51.7304,51.4649,51.7039,168162.0
2019-08-01 09:35:00,58.41,58.46,58.26,58.39,134011.0,51.695,51.7393,51.5623,51.6773,134011.0
2019-08-01 09:40:00,58.4,58.55,58.29,58.46,151397.0,51.6862,51.8189,51.5888,51.7393,151397.0
2019-08-01 09:45:00,58.47,58.55,58.41,58.49,108135.0,51.7481,51.8189,51.695,51.7658,108135.0
2019-08-01 09:50:00,58.5,58.6,58.41,58.42,91164.0,51.7747,51.8632,51.695,51.7039,91164.0
2019-08-01 09:55:00,58.42,58.55,58.42,58.52,54293.0,51.7039,51.8189,51.7039,51.7924,54293.0
2019-08-01 10:00:00,58.52,58.57,58.49,58.54,80922.0,51.7924,51.8366,51.7658,51.8101,80922.0
2019-08-01 10:05:00,58.53,58.63,58.53,58.63,44864.0,51.8012,51.8897,51.8012,51.8897,44864.0
2019-08-01 10:10:00,58.63,58.69,58.58,58.64,143779.0,51.8897,51.9428,51.8455,51.8986,143779.0
2019-08-01 10:15:00,58.65,58.75,58.64,58.73,85720.0,51.9074,51.9959,51.8986,51.9782,85720.0
2019-08-01 10:20:00,58.74,58.85,58.72,58.83,36796.0,51.9871,52.0845,51.9694,52.0668,36796.0
2019-08-01 10:25:00,58.84,58.88,58.8,58.88,46771.0,52.0756,52.111,52.0402,52.111,46771.0
2019-08-01 10:30:00,58.87,59.02,58.85,58.98,118944.0,52.1022,52.2349,52.0845,52.1995,118944.0
2019-08-01 10:35:00,58.97,58.98,58.85,58.92,57524.0,52.1907,52.1995,52.0845,52.1464,57524.0
2019-08-01 10:40:00,58.92,58.93,58.81,58.83,38312.0,52.1464,52.1553,52.0491,52.0668,38312.0
2019-08-01 10:45:00,58.83,58.91,58.81,58.89,18164.0,52.0668,52.1376,52.0491,52.1199,18164.0
2019-08-01 10:50:00,58.89,58.96,58.87,58.94,76906.0,52.1199,52.1818,52.1022,52.1641,76906.0
2019-08-01 10:55:00,58.95,59.0,58.93,58.98,26666.0,52.173,52.2172,52.1553,52.1995,26666.0
2019-08-01 11:00:00,58.98,59.06,58.98,58.98,73175.0,52.1995,52.2703,52.1995,52.1995,73175.0
2019-08-01 11:05:00,58.98,59.03,58.96,58.98,46909.0,52.1995,52.2438,52.1818,52.1995,46909.0
2019-08-01 11:10:00,58.99,59.05,58.99,59.04,20885.0,52.2084,52.2615,52.2084,52.2526,20885.0
2019-08-01 11:15:00,59.04,59.07,58.99,59.02,29046.0,52.2526,52.2792,52.2084,52.2349,29046.0
2019-08-01 11:20:00,59.03,59.06,59.0,59.03,35255.0,52.2438,52.2703,52.2172,52.2438,35255.0
2019-08-01 11:25:00,59.04,59.07,58.98,59.07,29440.0,52.2526,52.2792,52.1995,52.2792,29440.0
2019-08-01 11:30:00,59.07,59.08,59.0,59.07,75241.0,52.2792,52.288,52.2172,52.2792,75241.0
2019-08-01 11:35:00,59.07,59.12,59.05,59.11,66175.0,52.2792,52.3234,52.2615,52.3146,66175.0
2019-08-01 11:40:00,59.11,59.16,59.11,59.15,33901.0,52.3146,52.3588,52.3146,52.35,33901.0
2019-08-01 11:45:00,59.15,59.16,59.11,59.13,57481.0,52.35,52.3588,52.3146,52.3323,57481.0
2019-08-01 11:50:00,59.12,59.13,59.05,59.06,23440.0,52.3234,52.3323,52.2615,52.2703,23440.0
2019-08-01 11:55:00,59.07,59.08,59.04,59.06,27577.0,52.2792,52.288,52.2526,52.2703,27577.0
2019-08-01 12:00:00,59.05,59.08,59.01,59.08,13466.0,52.2615,52.288,52.2261,52.288,13466.0
2019-08-01 12:05:00,59.09,59.09,58.98,58.98,30707.0,52.2969,52.2969,52.1995,52.1995,30707.0
2019-08-01 12:10:00,58.98,58.99,58.89,58.89,134115.0,52.1995,52.2084,52.1199,52.1199,134115.0
2019-08-01 12:15:00,58.89,58.9,58.81,58.82,57451.0,52.1199,52.1287,52.0491,52.0579,57451.0
2019-08-01 12:20:00,58.82,58.89,58.82,58.89,34026.0,52.0579,52.1199,52.0579,52.1199,34026.0
2019-08-01 12:25:00,58.89,58.94,58.89,58.92,27103.0,52.1199,52.1641,52.1199,52.1464,27103.0
2019-08-01 12:30:00,58.92,58.94,58.89,58.92,26971.0,52.1464,52.1641,52.1199,52.1464,26971.0
2019-08-01 12:35:00,58.93,58.99,58.92,58.99,21307.0,52.1553,52.2084,52.1464,52.2084,21307.0
2019-08-01 12:40:00,59.0,59.04,58.99,59.03,28450.0,52.2172,52.2526,52.2084,52.2438,28450.0
2019-08-01 12:45:00,59.03,59.09,59.03,59.04,17580.0,52.2438,52.2969,52.2438,52.2526,17580.0
2019-08-01 12:50:00,59.05,59.06,59.04,59.04,10493.0,52.2615,52.2703,52.2526,52.2526,10493.0
2019-08-01 12:55:00,59.04,59.05,59.02,59.05,12251.0,52.2526,52.2615,52.2349,52.2615,12251.0
2019-08-01 13:00:00,59.04,59.08,59.03,59.06,24923.0,52.2526,52.288,52.2438,52.2703,24923.0
2019-08-01 13:05:00,59.06,59.08,59.05,59.07,21361.0,52.2703,52.288,52.2615,52.2792,21361.0
2019-08-01 13:10:00,59.06,59.08,59.05,59.07,10138.0,52.2703,52.288,52.2615,52.2792,10138.0
2019-08-01 13:15:00,59.07,59.11,59.06,59.1,16174.0,52.2792,52.3146,52.2703,52.3057,16174.0
2019-08-01 13:20:00,59.09,59.13,59.09,59.13,12183.0,52.2969,52.3323,52.2969,52.3323,12183.0
2019-08-01 13:25:00,59.12,59.12,58.65,58.69,445991.0,52.3234,52.3234,51.9074,51.9428,445991.0
2019-08-01 13:30:00,58.68,58.85,58.54,58.54,309680.0,51.934,52.0845,51.8101,51.8101,309680.0
2019-08-01 13:35:00,58.53,58.57,58.36,58.37,222645.0,51.8012,51.8366,51.6508,51.6596,222645.0
2019-08-01 13:40:00,58.38,58.47,58.23,58.25,358307.0,51.6685,51.7481,51.5357,51.5534,358307.0
2019-08-01 13:45:00,58.25,58.36,58.19,58.3,211525.0,51.5534,51.6508,51.5003,51.5977,211525.0
2019-08-01 13:50:00,58.3,58.35,58.11,58.12,133948.0,51.5977,51.6419,51.4295,51.4384,133948.0
2019-08-01 13:55:00,58.13,58.25,58.1,58.24,283975.0,51.4472,51.5534,51.4207,51.5446,283975.0
2019-08-01 14:00:00,58.23,58.25,58.13,58.15,154187.0,51.5357,51.5534,51.4472,51.4649,154187.0
2019-08-01 14:05:00,58.15,58.24,58.08,58.1,124593.0,51.4649,51.5446,51.403,51.4207,124593.0
2019-08-01 14:10:00,58.09,58.12,57.94,58.12,153843.0,51.4118,51.4384,51.2791,51.4384,153843.0
2019-08-01 14:15:00,58.13,58.14,58.02,58.11,106104.0,51.4472,51.4561,51.3499,51.4295,106104.0
2019-08-01 14:20:00,58.1,58.11,57.92,57.99,98161.0,51.4207,51.4295,51.2614,51.3233,98161.0
2019-08-01 14:25:00,58.0,58.08,57.96,58.05,150127.0,51.3322,51.403,51.2968,51.3764,150127.0
2019-08-01 14:30:00,58.05,58.07,57.88,57.98,178989.0,51.3764,51.3941,51.226,51.3145,178989.0
2019-08-01 14:35:00,57.98,57.98,57.85,57.85,84444.0,51.3145,51.3145,51.1994,51.1994,84444.0
2019-08-01 14:40:00,57.86,57.95,57.76,57.77,95127.0,51.2083,51.2879,51.1198,51.1286,95127.0
2019-08-01 14:45:00,57.76,57.99,57.74,57.99,117533.0,51.1198,51.3233,51.1021,51.3233,117533.0
2019-08-01 14:50:00,57.99,58.09,57.98,57.98,128315.0,51.3233,51.4118,51.3145,51.3145,128315.0
2019-08-01 14:55:00,57.98,57.98,57.84,57.9,85363.0,51.3145,51.3145,51.1906,51.2437,85363.0
2019-08-01 15:00:00,57.9,57.95,57.78,57.93,162484.0,51.2437,51.2879,51.1375,51.2702,162484.0
2019-08-01 15:05:00,57.94,57.97,57.78,57.8,139986.0,51.2791,51.3056,51.1375,51.1552,139986.0
2019-08-01 15:10:00,57.81,57.9,57.76,57.85,110995.0,51.164,51.2437,51.1198,51.1994,110995.0
2019-08-01 15:15:00,57.86,58.09,57.84,58.03,223624.0,51.2083,51.4118,51.1906,51.3587,223624.0
2019-08-01 15:20:00,58.04,58.2,58.02,58.18,118229.0,51.3676,51.5092,51.3499,51.4915,118229.0
2019-08-01 15:25:00,58.18,58.2,58.07,58.08,137510.0,51.4915,51.5092,51.3941,51.403,137510.0
2019-08-01 15:30:00,58.08,58.11,57.98,58.01,153806.0,51.403,51.4295,51.3145,51.341,153806.0
2019-08-01 15:35:00,58.01,58.15,57.97,58.14,157901.0,51.341,51.4649,51.3056,51.4561,157901.0
2019-08-01 15:40:00,58.15,58.17,58.06,58.12,135427.0,51.4649,51.4826,51.3853,51.4384,135427.0
2019-08-01 15:45:00,58.14,58.18,58.04,58.05,125921.0,51.4561,51.4915,51.3676,51.3764,125921.0
2019-08-01 15:50:00,58.05,58.05,57.92,57.97,550730.0,51.3764,51.3764,51.2614,51.3056,550730.0
2019-08-01 15:55:00,57.97,58.11,57.96,58.02,448841.0,51.3056,51.4295,51.2968,51.3499,448841.0
2019-08-02 09:30:00,57.7,57.75,57.59,57.67,159509.0,51.0667,51.1109,50.9693,51.0401,159509.0
2019-08-02 09:35:00,57.67,57.77,57.53,57.76,134035.0,51.0401,51.1286,50.9162,51.1198,134035.0
2019-08-02 09:40:00,57.76,57.76,57.53,57.53,133517.0,51.1198,51.1198,50.9162,50.9162,133517.0
2019-08-02 09:45:00,57.53,57.54,57.34,57.38,154489.0,50.9162,50.9251,50.748,50.7834,154489.0
2019-08-02 09:50:00,57.38,57.49,57.31,57.48,108925.0,50.7834,50.8808,50.7215,50.872,108925.0
2019-08-02 09:55:00,57.48,57.48,57.29,57.29,97028.0,50.872,50.872,50.7038,50.7038,97028.0
2019-08-02 10:00:00,57.29,57.37,57.28,57.29,118092.0,50.7038,50.7746,50.6949,50.7038,118092.0
2019-08-02 10:05:00,57.29,57.36,57.26,57.28,49575.0,50.7038,50.7657,50.6772,50.6949,49575.0
2019-08-02 10:10:00,57.27,57.27,57.08,57.13,184187.0,50.6861,50.6861,50.5179,50.5622,184187.0
2019-08-02 10:15:00,57.13,57.22,57.1,57.13,130176.0,50.5622,50.6418,50.5356,50.5622,130176.0
2019-08-02 10:20:00,57.12,57.29,57.12,57.28,98906.0,50.5533,50.7038,50.5533,50.6949,98906.0
2019-08-02 10:25:00,57.29,57.31,57.23,57.29,99177.0,50.7038,50.7215,50.6507,50.7038,99177.0
2019-08-02 10:30:00,57.28,57.28,57.07,57.07,96109.0,50.6949,50.6949,50.5091,50.5091,96109.0
2019-08-02 10:35:00,57.07,57.09,57.02,57.06,79177.0,50.5091,50.5268,50.4648,50.5002,79177.0
2019-08-02 10:40:00,57.05,57.09,57.01,57.06,52355.0,50.4914,50.5268,50.456,50.5002,52355.0
2019-08-02 10:45:00,57.06,57.08,56.98,56.98,56964.0,50.5002,50.5179,50.4294,50.4294,56964.0
2019-08-02 10:50:00,56.98,57.03,56.93,57.02,60758.0,50.4294,50.4737,50.3852,50.4648,60758.0
2019-08-02 10:55:00,57.02,57.06,57.0,57.05,65698.0,50.4648,50.5002,50.4471,50.4914,65698.0
2019-08-02 11:00:00,57.04,57.08,56.97,57.02,131442.0,50.4825,50.5179,50.4206,50.4648,131442.0
2019-08-02 11:05:00,57.03,57.17,57.02,57.17,52952.0,50.4737,50.5976,50.4648,50.5976,52952.0
2019-08-02 11:10:00,57.17,57.27,57.14,57.27,48755.0,50.5976,50.6861,50.571,50.6861,48755.0
2019-08-02 11:15:00,57.27,57.41,57.27,57.38,83815.0,50.6861,50.81,50.6861,50.7834,83815.0
2019-08-02 11:20:00,57.39,57.39,57.27,57.31,57702.0,50.7923,50.7923,50.6861,50.7215,57702.0
2019-08-02 11:25:00,57.32,57.37,57.28,57.29,50814.0,50.7303,50.7746,50.6949,50.7038,50814.0
2019-08-02 11:30:00,57.3,57.35,57.13,57.14,92601.0,50.7126,50.7569,50.5622,50.571,92601.0
2019-08-02 11:35:00,57.14,57.16,57.06,57.06,43443.0,50.571,50.5887,50.5002,50.5002,43443.0
2019-08-02 11:40:00,57.06,57.17,57.05,57.11,57338.0,50.5002,50.5976,50.4914,50.5445,57338.0
2019-08-02 11:45:00,57.11,57.17,57.06,57.16,41932.0,50.5445,50.5976,50.5002,50.5887,41932.0
2019-08-02 11:50:00,57.17,57.21,57.07,57.21,67538.0,50.5976,50.633,50.5091,50.633,67538.0
2019-08-02 11:55:00,57.21,57.26,57.2,57.25,39344.0,50.633,50.6772,50.6241,50.6684,39344.0
2019-08-02 12:00:00,57.26,57.29,57.23,57.26,77594.0,50.6772,50.7038,50.6507,50.6772,77594.0
2019-08-02 12:05:00,57.26,57.3,57.22,57.28,69450.0,50.6772,50.7126,50.6418,50.6949,69450.0
2019-08-02 12:10:00,57.29,57.34,57.29,57.34,15827.0,50.7038,50.748,50.7038,50.748,15827.0
2019-08-02 12:15:00,57.34,57.41,57.34,57.4,59219.0,50.748,50.81,50.748,50.8011,59219.0
2019-08-02 12:20:00,57.39,57.4,57.31,57.37,95684.0,50.7923,50.8011,50.7215,50.7746,95684.0
2019-08-02 12:25:00,57.36,57.4,57.32,57.39,35373.0,50.7657,50.8011,50.7303,50.7923,35373.0
2019-08-02 12:30:00,57.39,57.39,57.29,57.32,38555.0,50.7923,50.7923,50.7038,50.7303,38555.0
2019-08-02 12:35:00,57.32,57.34,57.29,57.32,27225.0,50.7303,50.748,50.7038,50.7303,27225.0
2019-08-02 12:40:00,57.31,57.38,57.29,57.35,22213.0,50.7215,50.7834,50.7038,50.7569,22213.0
2019-08-02 12:45:00,57.35,57.35,57.27,57.27,23376.0,50.7569,50.7569,50.6861,50.6861,23376.0
2019-08-02 12:50:00,57.28,57.33,57.25,57.29,29750.0,50.6949,50.7392,50.6684,50.7038,29750.0
2019-08-02 12:55:00,57.3,57.3,57.25,57.26,33389.0,50.7126,50.7126,50.6684,50.6772,33389.0
2019-08-02 13:00:00,57.26,57.28,57.17,57.24,102918.0,50.6772,50.6949,50.5976,50.6595,102918.0
2019-08-02 13:05:00,57.23,57.24,57.16,57.19,22314.0,50.6507,50.6595,50.5887,50.6153,22314.0
2019-08-02 13:10:00,57.19,57.2,57.12,57.12,104408.0,50.6153,50.6241,50.5533,50.5533,104408.0
2019-08-02 13:15:00,57.12,57.18,57.12,57.16,23522.0,50.5533,50.6064,50.5533,50.5887,23522.0
2019-08-02 13:20:00,57.16,57.22,57.16,57.18,51589.0,50.5887,50.6418,50.5887,50.6064,51589.0
2019-08-02 13:25:00,57.19,57.22,57.17,57.19,25742.0,50.6153,50.6418,50.5976,50.6153,25742.0
2019-08-02 13:30:00,57.2,57.21,57.16,57.17,14611.0,50.6241,50.633,50.5887,50.5976,14611.0
2019-08-02 13:35:00,57.18,57.19,57.16,57.19,15755.0,50.6064,50.6153,50.5887,50.6153,15755.0
2019-08-02 13:40:00,57.2,57.28,57.2,57.24,82919.0,50.6241,50.6949,50.6241,50.6595,82919.0
2019-08-02 13:45:00,57.23,57.28,57.23,57.25,17719.0,50.6507,50.6949,50.6507,50.6684,17719.0
2019-08-02 13:50:00,57.24,57.26,57.22,57.26,21318.0,50.6595,50.6772,50.6418,50.6772,21318.0
2019-08-02 13:55:00,57.27,57.28,57.19,57.2,20585.0,50.6861,50.6949,50.6153,50.6241,20585.0
2019-08-02 14:00:00,57.2,57.27,57.19,57.25,46097.0,50.6241,50.6861,50.6153,50.6684,46097.0
2019-08-02 14:05:00,57.25,57.33,57.25,57.29,29592.0,50.6684,50.7392,50.6684,50.7038,29592.0
2019-08-02 14:10:00,57.29,57.34,57.27,57.34,29093.0,50.7038,50.748,50.6861,50.748,29093.0
2019-08-02 14:15:00,57.34,57.34,57.26,57.29,57264.0,50.748,50.748,50.6772,50.7038,57264.0
2019-08-02 14:20:00,57.3,57.46,57.3,57.42,85022.0,50.7126,50.8543,50.7126,50.8188,85022.0
2019-08-02 14:25:00,57.43,57.44,57.3,57.35,45276.0,50.8277,50.8366,50.7126,50.7569,45276.0
2019-08-02 14:30:00,57.35,57.38,57.32,57.33,59604.0,50.7569,50.7834,50.7303,50.7392,59604.0
2019-08-02 14:35:00,57.33,57.41,57.3,57.41,38414.0,50.7392,50.81,50.7126,50.81,38414.0
2019-08-02 14:40:00,57.41,57.43,57.36,57.42,32002.0,50.81,50.8277,50.7657,50.8188,32002.0
2019-08-02 14:45:00,57.41,57.44,57.33,57.35,37884.0,50.81,50.8366,50.7392,50.7569,37884.0
2019-08-02 14:50:00,57.35,57.38,57.31,57.35,34851.0,50.7569,50.7834,50.7215,50.7569,34851.0
2019-08-02 14:55:00,57.34,57.35,57.28,57.35,32654.0,50.748,50.7569,50.6949,50.7569,32654.0
2019-08-02 15:00:00,57.35,57.39,57.32,57.34,30773.0,50.7569,50.7923,50.7303,50.748,30773.0
2019-08-02 15:05:00,57.35,57.37,57.3,57.3,16619.0,50.7569,50.7746,50.7126,50.7126,16619.0
2019-08-02 15:10:00,57.3,57.31,57.22,57.22,44534.0,50.7126,50.7215,50.6418,50.6418,44534.0
2019-08-02 15:15:00,57.22,57.27,57.19,57.26,33656.0,50.6418,50.6861,50.6153,50.6772,33656.0
2019-08-02 15:20:00,57.26,57.4,57.25,57.39,57237.0,50.6772,50.8011,50.6684,50.7923,57237.0
2019-08-02 15:25:00,57.39,57.48,57.38,57.44,63422.0,50.7923,50.872,50.7834,50.8366,63422.0
2019-08-02 15:30:00,57.44,57.49,57.37,57.38,111209.0,50.8366,50.8808,50.7746,50.7834,111209.0
2019-08-02 15:35:00,57.38,57.65,57.38,57.55,524240.0,50.7834,51.0224,50.7834,50.9339,524240.0
2019-08-02 15:40:00,57.55,57.58,57.49,57.52,119681.0,50.9339,50.9605,50.8808,50.9074,119681.0
2019-08-02 15:45:00,57.52,57.53,57.43,57.43,255416.0,50.9074,50.9162,50.8277,50.8277,255416.0
2019-08-02 15:50:00,57.44,57.47,57.33,57.33,243639.0,50.8366,50.8631,50.7392,50.7392,243639.0
2019-08-02 15:55:00,57.34,57.43,57.27,57.32,730047.0,50.748,50.8277,50.6861,50.7303,730047.0
2019-08-05 09:30:00,56.83,56.94,56.66,56.91,193356.0,50.2967,50.394,50.1462,50.3675,193356.0
2019-08-05 09:35:00,56.91,57.03,56.79,56.86,156135.0,50.3675,50.4737,50.2613,50.3232,156135.0
2019-08-05 09:40:00,56.86,56.89,56.74,56.84,162080.0,50.3232,50.3498,50.217,50.3055,162080.0
2019-08-05 09:45:00,56.84,56.95,56.71,56.71,128445.0,50.3055,50.4029,50.1905,50.1905,128445.0
2019-08-05 09:50:00,56.71,56.79,56.68,56.68,96039.0,50.1905,50.2613,50.1639,50.1639,96039.0
2019-08-05 09:55:00,56.68,56.79,56.63,56.71,108385.0,50.1639,50.2613,50.1197,50.1905,108385.0
2019-08-05 10:00:00,56.7,56.79,56.68,56.72,137411.0,50.1816,50.2613,50.1639,50.1993,137411.0
2019-08-05 10:05:00,56.72,56.85,56.69,56.78,100008.0,50.1993,50.3144,50.1728,50.2524,100008.0
2019-08-05 10:10:00,56.79,56.89,56.78,56.85,36058.0,50.2613,50.3498,50.2524,50.3144,36058.0
2019-08-05 10:15:00,56.85,56.92,56.82,56.82,100296.0,50.3144,50.3763,50.2878,50.2878,100296.0
2019-08-05 10:20:00,56.82,56.88,56.78,56.79,95883.0,50.2878,50.3409,50.2524,50.2613,95883.0
2019-08-05 10:25:00,56.79,56.81,56.74,56.78,94601.0,50.2613,50.279,50.217,50.2524,94601.0
2019-08-05 10:30:00,56.77,56.79,56.68,56.7,79610.0,50.2436,50.2613,50.1639,50.1816,79610.0
2019-08-05 10:35:00,56.7,56.72,56.62,56.63,80740.0,50.1816,50.1993,50.1108,50.1197,80740.0
2019-08-05 10:40:00,56.63,56.66,56.56,56.61,41255.0,50.1197,50.1462,50.0577,50.102,41255.0
2019-08-05 10:45:00,56.62,56.68,56.59,56.61,97546.0,50.1108,50.1639,50.0843,50.102,97546.0
2019-08-05 10:50:00,56.6,56.65,56.56,56.58,60674.0,50.0931,50.1374,50.0577,50.0754,60674.0
2019-08-05 10:55:00,56.58,56.69,56.57,56.68,41492.0,50.0754,50.1728,50.0666,50.1639,41492.0
2019-08-05 11:00:00,56.67,56.68,56.64,56.66,65741.0,50.1551,50.1639,50.1285,50.1462,65741.0
2019-08-05 11:05:00,56.65,56.75,56.64,56.71,52096.0,50.1374,50.2259,50.1285,50.1905,52096.0
2019-08-05 11:10:00,56.71,56.81,56.69,56.8,77840.0,50.1905,50.279,50.1728,50.2701,77840.0
2019-08-05 11:15:00,56.78,56.78,56.73,56.74,103778.0,50.2524,50.2524,50.2082,50.217,103778.0
2019-08-05 11:20:00,56.74,56.8,56.74,56.78,77068.0,50.217,50.2701,50.217,50.2524,77068.0
2019-08-05 11:25:00,56.78,56.8,56.74,56.75,90681.0,50.2524,50.2701,50.217,50.2259,90681.0
2019-08-05 11:30:00,56.76,56.8,56.72,56.73,73157.0,50.2347,50.2701,50.1993,50.2082,73157.0
2019-08-05 11:35:00,56.72,56.76,56.7,56.75,54333.0,50.1993,50.2347,50.1816,50.2259,54333.0
2019-08-05 11:40:00,56.75,56.75,56.66,56.67,49329.0,50.2259,50.2259,50.1462,50.1551,49329.0
2019-08-05 11:45:00,56.67,56.77,56.67,56.77,39795.0,50.1551,50.2436,50.1551,50.2436,39795.0
2019-08-05 11:50:00,56.77,56.79,56.72,56.79,46725.0,50.2436,50.2613,50.1993,50.2613,46725.0
2019-08-05 11:55:00,56.79,56.79,56.71,56.71,67048.0,50.2613,50.2613,50.1905,50.1905,67048.0
2019-08-05 12:00:00,56.71,56.73,56.68,56.71,85323.0,50.1905,50.2082,50.1639,50.1905,85323.0
2019-08-05 12:05:00,56.72,56.75,56.68,56.69,74424.0,50.1993,50.2259,50.1639,50.1728,74424.0
2019-08-05 12:10:00,56.68,56.69,56.63,56.66,31853.0,50.1639,50.1728,50.1197,50.1462,31853.0
2019-08-05 12:15:00,56.66,56.71,56.66,56.71,143422.0,50.1462,50.1905,50.1462,50.1905,143422.0
2019-08-05 12:20:00,56.71,56.72,56.67,56.69,78431.0,50.1905,50.1993,50.1551,50.1728,78431.0
2019-08-05 12:25:00,56.7,56.7,56.52,56.54,65402.0,50.1816,50.1816,50.0223,50.04,65402.0
2019-08-05 12:30:00,56.54,56.57,56.52,56.53,57977.0,50.04,50.0666,50.0223,50.0312,57977.0
2019-08-05 12:35:00,56.53,56.56,56.51,56.56,54451.0,50.0312,50.0577,50.0135,50.0577,54451.0
2019-08-05 12:40:00,56.55,56.56,56.44,56.46,77036.0,50.0489,50.0577,49.9515,49.9692,77036.0
2019-08-05 12:45:00,56.46,56.5,56.4,56.42,53934.0,49.9692,50.0046,49.9161,49.9338,53934.0
2019-08-05 12:50:00,56.41,56.51,56.41,56.46,67274.0,49.925,50.0135,49.925,49.9692,67274.0
2019-08-05 12:55:00,56.46,56.46,56.36,56.4,179157.0,49.9692,49.9692,49.8807,49.9161,179157.0
2019-08-05 13:00:00,56.4,56.46,56.37,56.44,98879.0,49.9161,49.9692,49.8896,49.9515,98879.0
2019-08-05 13:05:00,56.44,56.54,56.43,56.48,76503.0,49.9515,50.04,49.9427,49.9869,76503.0
2019-08-05 13:10:00,56.48,56.53,56.47,56.47,52156.0,49.9869,50.0312,49.9781,49.9781,52156.0
2019-08-05 13:15:00,56.48,56.56,56.48,56.5,75358.0,49.9869,50.0577,49.9869,50.0046,75358.0
2019-08-05 13:20:00,56.5,56.57,56.5,56.51,88897.0,50.0046,50.0666,50.0046,50.0135,88897.0
2019-08-05 13:25:00,56.51,56.51,56.44,56.45,20376.0,50.0135,50.0135,49.9515,49.9604,20376.0
2019-08-05 13:30:00,56.45,56.46,56.4,56.45,30705.0,49.9604,49.9692,49.9161,49.9604,30705.0
2019-08-05 13:35:00,56.45,56.54,56.45,56.54,52386.0,49.9604,50.04,49.9604,50.04,52386.0
2019-08-05 13:40:00,56.55,56.58,56.4,56.42,74125.0,50.0489,50.0754,49.9161,49.9338,74125.0
2019-08-05 13:45:00,56.41,56.41,56.34,56.35,41808.0,49.925,49.925,49.863,49.8719,41808.0
2019-08-05 13:50:00,56.35,56.36,56.28,56.29,42687.0,49.8719,49.8807,49.8099,49.8188,42687.0
2019-08-05 13:55:00,56.28,56.29,56.23,56.24,27199.0,49.8099,49.8188,49.7657,49.7745,27199.0
2019-08-05 14:00:00,56.23,56.27,56.2,56.26,76602.0,49.7657,49.8011,49.7391,49.7922,76602.0
2019-08-05 14:05:00,56.26,56.34,56.25,56.3,59353.0,49.7922,49.863,49.7834,49.8276,59353.0
2019-08-05 14:10:00,56.3,56.39,56.28,56.37,55295.0,49.8276,49.9073,49.8099,49.8896,55295.0
2019-08-05 14:15:00,56.37,56.39,56.34,56.37,33971.0,49.8896,49.9073,49.863,49.8896,33971.0
2019-08-05 14:20:00,56.37,56.38,56.27,56.3,66162.0,49.8896,49.8984,49.8011,49.8276,66162.0
2019-08-05 14:25:00,56.29,56.29,56.17,56.18,69805.0,49.8188,49.8188,49.7126,49.7214,69805.0
2019-08-05 14:30:00,56.19,56.21,56.11,56.17,67626.0,49.7303,49.748,49.6595,49.7126,67626.0
2019-08-05 14:35:00,56.18,56.21,56.11,56.11,96658.0,49.7214,49.748,49.6595,49.6595,96658.0
2019-08-05 14:40:00,56.1,56.2,56.1,56.1,84007.0,49.6506,49.7391,49.6506,49.6506,84007.0
2019-08-05 14:45:00,56.09,56.28,56.09,56.22,174976.0,49.6418,49.8099,49.6418,49.7568,174976.0
2019-08-05 14:50:00,56.21,56.25,56.14,56.15,57864.0,49.748,49.7834,49.686,49.6949,57864.0
2019-08-05 14:55:00,56.15,56.16,56.09,56.12,160752.0,49.6949,49.7037,49.6418,49.6683,160752.0
2019-08-05 15:00:00,56.12,56.19,55.96,55.96,91174.0,49.6683,49.7303,49.5267,49.5267,91174.0
2019-08-05 15:05:00,55.97,55.97,55.86,55.89,83438.0,49.5355,49.5355,49.4382,49.4647,83438.0
2019-08-05 15:10:00,55.88,56.19,55.88,56.16,207964.0,49.4559,49.7303,49.4559,49.7037,207964.0
2019-08-05 15:15:00,56.15,56.26,56.0,56.21,153938.0,49.6949,49.7922,49.5621,49.748,153938.0
2019-08-05 15:20:00,56.22,56.33,56.21,56.23,277526.0,49.7568,49.8542,49.748,49.7657,277526.0
2019-08-05 15:25:00,56.24,56.36,56.15,56.15,343757.0,49.7745,49.8807,49.6949,49.6949,343757.0
2019-08-05 15:30:00,56.15,56.26,56.05,56.21,221816.0,49.6949,49.7922,49.6063,49.748,221816.0
2019-08-05 15:35:00,56.21,56.32,56.18,56.27,166991.0,49.748,49.8453,49.7214,49.8011,166991.0
2019-08-05 15:40:00,56.28,56.36,56.25,56.33,261785.0,49.8099,49.8807,49.7834,49.8542,261785.0
2019-08-05 15:45:00,56.33,56.38,56.18,56.23,242605.0,49.8542,49.8984,49.7214,49.7657,242605.0
2019-08-05 15:50:00,56.23,56.3,56.15,56.29,376459.0,49.7657,49.8276,49.6949,49.8188,376459.0
2019-08-05 15:55:00,56.29,56.33,56.26,56.27,1124496.0,49.8188,49.8542,49.7922,49.8011,1124496.0
2019-08-06 09:30:00,56.49,56.5,56.16,56.2,182570.0,49.9958,50.0046,49.7037,49.7391,182570.0
2019-08-06 09:35:00,56.19,56.3,56.13,56.25,188445.0,49.7303,49.8276,49.6772,49.7834,188445.0
2019-08-06 09:40:00,56.24,56.3,56.18,56.3,102434.0,49.7745,49.8276,49.7214,49.8276,102434.0
2019-08-06 09:45:00,56.31,56.33,56.05,56.07,146490.0,49.8365,49.8542,49.6063,49.624,146490.0
2019-08-06 09:50:00,56.06,56.11,56.0,56.03,220291.0,49.6152,49.6595,49.5621,49.5886,220291.0
2019-08-06 09:55:00,56.03,56.07,55.95,55.99,112575.0,49.5886,49.624,49.5178,49.5532,112575.0
2019-08-06 10:00:00,55.99,56.12,55.97,56.09,160083.0,49.5532,49.6683,49.5355,49.6418,160083.0
2019-08-06 10:05:00,56.09,56.11,56.01,56.02,81275.0,49.6418,49.6595,49.5709,49.5798,81275.0
2019-08-06 10:10:00,56.02,56.05,55.83,55.83,103608.0,49.5798,49.6063,49.4116,49.4116,103608.0
2019-08-06 10:15:00,55.83,55.84,55.68,55.68,195538.0,49.4116,49.4205,49.2789,49.2789,195538.0
2019-08-06 10:20:00,55.68,55.77,55.65,55.74,95642.0,49.2789,49.3585,49.2523,49.332,95642.0
2019-08-06 10:25:00,55.75,55.88,55.74,55.81,62728.0,49.3408,49.4559,49.332,49.3939,62728.0
2019-08-06 10:30:00,55.81,56.02,55.78,55.97,80045.0,49.3939,49.5798,49.3674,49.5355,80045.0
2019-08-06 10:35:00,55.96,56.05,55.91,56.02,111952.0,49.5267,49.6063,49.4824,49.5798,111952.0
2019-08-06 10:40:00,56.01,56.15,56.01,56.04,134217.0,49.5709,49.6949,49.5709,49.5975,134217.0
2019-08-06 10:45:00,56.03,56.03,55.93,55.93,73021.0,49.5886,49.5886,49.5001,49.5001,73021.0
2019-08-06 10:50:00,55.94,55.97,55.9,55.95,34483.0,49.509,49.5355,49.4736,49.5178,34483.0
2019-08-06 10:55:00,55.93,56.01,55.89,55.97,36366.0,49.5001,49.5709,49.4647,49.5355,36366.0
2019-08-06 11:00:00,55.98,55.99,55.81,55.83,39763.0,49.5444,49.5532,49.3939,49.4116,39763.0
2019-08-06 11:05:00,55.84,55.89,55.81,55.81,55488.0,49.4205,49.4647,49.3939,49.3939,55488.0
2019-08-06 11:10:00,55.8,55.81,55.71,55.71,80589.0,49.3851,49.3939,49.3054,49.3054,80589.0
2019-08-06 11:15:00,55.71,55.72,55.65,55.66,116535.0,49.3054,49.3143,49.2523,49.2612,116535.0
2019-08-06 11:20:00,55.66,55.78,55.66,55.78,42186.0,49.2612,49.3674,49.2612,49.3674,42186.0
2019-08-06 11:25:00,55.77,55.81,55.75,55.76,51645.0,49.3585,49.3939,49.3408,49.3497,51645.0
2019-08-06 11:30:00,55.76,55.79,55.66,55.7,59341.0,49.3497,49.3762,49.2612,49.2966,59341.0
2019-08-06 11:35:00,55.7,55.75,55.66,55.74,49867.0,49.2966,49.3408,49.2612,49.332,49867.0
2019-08-06 11:40:00,55.75,55.83,55.74,55.82,65936.0,49.3408,49.4116,49.332,49.4028,65936.0
2019-08-06 11:45:00,55.81,55.83,55.75,55.83,55434.0,49.3939,49.4116,49.3408,49.4116,55434.0
2019-08-06 11:50:00,55.83,55.84,55.74,55.75,72473.0,49.4116,49.4205,49.332,49.3408,72473.0
2019-08-06 11:55:00,55.74,55.87,55.72,55.87,79602.0,49.332,49.447,49.3143,49.447,79602.0
2019-08-06 12:00:00,55.87,55.92,55.77,55.78,56110.0,49.447,49.4913,49.3585,49.3674,56110.0
2019-08-06 12:05:00,55.78,55.81,55.74,55.8,49489.0,49.3674,49.3939,49.332,49.3851,49489.0
2019-08-06 12:10:00,55.8,55.82,55.75,55.81,47512.0,49.3851,49.4028,49.3408,49.3939,47512.0
2019-08-06 12:15:00,55.82,55.82,55.71,55.71,73728.0,49.4028,49.4028,49.3054,49.3054,73728.0
2019-08-06 12:20:00,55.72,55.73,55.68,55.69,38698.0,49.3143,49.3231,49.2789,49.2877,38698.0
2019-08-06 12:25:00,55.69,55.71,55.67,55.69,30208.0,49.2877,49.3054,49.27,49.2877,30208.0
2019-08-06 12:30:00,55.67,55.71,55.64,55.71,30141.0,49.27,49.3054,49.2435,49.3054,30141.0
2019-08-06 12:35:00,55.7,55.76,55.69,55.72,15867.0,49.2966,49.3497,49.2877,49.3143,15867.0
2019-08-06 12:40:00,55.72,55.78,55.71,55.78,21029.0,49.3143,49.3674,49.3054,49.3674,21029.0
2019-08-06 12:45:00,55.78,55.79,55.69,55.74,21848.0,49.3674,49.3762,49.2877,49.332,21848.0
2019-08-06 12:50:00,55.73,55.75,55.7,55.75,24797.0,49.3231,49.3408,49.2966,49.3408,24797.0
2019-08-06 12:55:00,55.74,55.8,55.72,55.76,11628.0,49.332,49.3851,49.3143,49.3497,11628.0
2019-08-06 13:00:00,55.76,55.84,55.76,55.83,27339.0,49.3497,49.4205,49.3497,49.4116,27339.0
2019-08-06 13:05:00,55.82,55.87,55.79,55.85,19789.0,49.4028,49.447,49.3762,49.4293,19789.0
2019-08-06 13:10:00,55.85,55.86,55.81,55.85,13179.0,49.4293,49.4382,49.3939,49.4293,13179.0
2019-08-06 13:15:00,55.85,55.87,55.81,55.81,23758.0,49.4293,49.447,49.3939,49.3939,23758.0
2019-08-06 13:20:00,55.82,55.87,55.79,55.87,97624.0,49.4028,49.447,49.3762,49.447,97624.0
2019-08-06 13:25:00,55.88,55.88,55.85,55.86,23904.0,49.4559,49.4559,49.4293,49.4382,23904.0
2019-08-06 13:30:00,55.86,55.87,55.82,55.84,23764.0,49.4382,49.447,49.4028,49.4205,23764.0
2019-08-06 13:35:00,55.84,55.87,55.81,55.87,19749.0,49.4205,49.447,49.3939,49.447,19749.0
2019-08-06 13:40:00,55.87,55.95,55.85,55.94,50396.0,49.447,49.5178,49.4293,49.509,50396.0
2019-08-06 13:45:00,55.94,55.97,55.91,55.97,16242.0,49.509,49.5355,49.4824,49.5355,16242.0
2019-08-06 13:50:00,55.97,55.98,55.93,55.94,79875.0,49.5355,49.5444,49.5001,49.509,79875.0
2019-08-06 13:55:00,55.94,55.97,55.93,55.97,26400.0,49.509,49.5355,49.5001,49.5355,26400.0
2019-08-06 14:00:00,55.97,55.97,55.88,55.89,82956.0,49.5355,49.5355,49.4559,49.4647,82956.0
2019-08-06 14:05:00,55.89,55.94,55.88,55.91,48290.0,49.4647,49.509,49.4559,49.4824,48290.0
2019-08-06 14:10:00,55.91,55.96,55.9,55.94,40252.0,49.4824,49.5267,49.4736,49.509,40252.0
2019-08-06 14:15:00,55.94,56.04,55.93,56.02,137598.0,49.509,49.5975,49.5001,49.5798,137598.0
2019-08-06 14:20:00,56.03,56.2,55.97,56.18,204963.0,49.5886,49.7391,49.5355,49.7214,204963.0
2019-08-06 14:25:00,56.18,56.26,56.16,56.22,190430.0,49.7214,49.7922,49.7037,49.7568,190430.0
2019-08-06 14:30:00,56.21,56.23,56.15,56.21,144777.0,49.748,49.7657,49.6949,49.748,144777.0
2019-08-06 14:35:00,56.2,56.23,56.16,56.21,152775.0,49.7391,49.7657,49.7037,49.748,152775.0
2019-08-06 14:40:00,56.2,56.23,56.15,56.22,91716.0,49.7391,49.7657,49.6949,49.7568,91716.0
2019-08-06 14:45:00,56.21,56.22,56.15,56.22,152761.0,49.748,49.7568,49.6949,49.7568,152761.0
2019-08-06 14:50:00,56.22,56.27,56.17,56.19,103843.0,49.7568,49.8011,49.7126,49.7303,103843.0
2019-08-06 14:55:00,56.19,56.22,56.19,56.19,88562.0,49.7303,49.7568,49.7303,49.7303,88562.0
2019-08-06 15:00:00,56.2,56.22,56.14,56.17,119734.0,49.7391,49.7568,49.686,49.7126,119734.0
2019-08-06 15:05:00,56.16,56.26,56.16,56.22,92469.0,49.7037,49.7922,49.7037,49.7568,92469.0
2019-08-06 15:10:00,56.22,56.29,56.19,56.27,94534.0,49.7568,49.8188,49.7303,49.8011,94534.0
2019-08-06 15:15:00,56.27,56.32,56.27,56.29,229418.0,49.8011,49.8453,49.8011,49.8188,229418.0
2019-08-06 15:20:00,56.29,56.33,56.25,56.26,102481.0,49.8188,49.8542,49.7834,49.7922,102481.0
2019-08-06 15:25:00,56.26,56.27,56.15,56.2,183560.0,49.7922,49.8011,49.6949,49.7391,183560.0
2019-08-06 15:30:00,56.19,56.21,56.15,56.21,171772.0,49.7303,49.748,49.6949,49.748,171772.0
2019-08-06 15:35:00,56.2,56.29,56.2,56.28,217172.0,49.7391,49.8188,49.7391,49.8099,217172.0
2019-08-06 15:40:00,56.28,56.34,56.27,56.31,189312.0,49.8099,49.863,49.8011,49.8365,189312.0
2019-08-06 15:45:00,56.3,56.36,56.24,56.33,238642.0,49.8276,49.8807,49.7745,49.8542,238642.0
2019-08-06 15:50:00,56.33,56.4,56.32,56.36,295178.0,49.8542,49.9161,49.8453,49.8807,295178.0
2019-08-06 15:55:00,56.36,56.39,56.29,56.33,1455275.0,49.8807,49.9073,49.8188,49.8542,1455275.0
2019-08-07 09:30:00,55.84,56.06,55.79,56.05,216262.0,49.4205,49.6152,49.3762,49.6063,216262.0
2019-08-07 09:35:00,56.04,56.3,56.03,56.29,224211.0,49.5975,49.8276,49.5886,49.8188,224211.0
2019-08-07 09:40:00,56.28,56.3,56.07,56.08,261615.0,49.8099,49.8276,49.624,49.6329,261615.0
2019-08-07 09:45:00,56.07,56.1,55.85,56.03,343281.0,49.624,49.6506,49.4293,49.5886,343281.0
2019-08-07 09:50:00,56.03,56.13,56.01,56.11,182635.0,49.5886,49.6772,49.5709,49.6595,182635.0
2019-08-07 09:55:00,56.12,56.25,56.1,56.18,159209.0,49.6683,49.7834,49.6506,49.7214,159209.0
2019-08-07 10:00:00,56.17,56.22,56.05,56.18,131634.0,49.7126,49.7568,49.6063,49.7214,131634.0
2019-08-07 10:05:00,56.18,56.36,56.17,56.35,155671.0,49.7214,49.8807,49.7126,49.8719,155671.0
2019-08-07 10:10:00,56.35,56.44,56.31,56.37,123323.0,49.8719,49.9515,49.8365,49.8896,123323.0
2019-08-07 10:15:00,56.37,56.53,56.35,56.37,151139.0,49.8896,50.0312,49.8719,49.8896,151139.0
2019-08-07 10:20:00,56.37,56.4,56.32,56.38,210851.0,49.8896,49.9161,49.8453,49.8984,210851.0
2019-08-07 10:25:00,56.38,56.44,56.3,56.32,166659.0,49.8984,49.9515,49.8276,49.8453,166659.0
2019-08-07 10:30:00,56.32,56.55,56.29,56.5,164647.0,49.8453,50.0489,49.8188,50.0046,164647.0
2019-08-07 10:35:00,56.5,56.61,56.49,56.6,115828.0,50.0046,50.102,49.9958,50.0931,115828.0
2019-08-07 10:40:00,56.6,56.6,56.5,56.52,97517.0,50.0931,50.0931,50.0046,50.0223,97517.0
2019-08-07 10:45:00,56.52,56.55,56.44,56.52,62117.0,50.0223,50.0489,49.9515,50.0223,62117.0
2019-08-07 10:50:00,56.52,56.64,56.51,56.62,108714.0,50.0223,50.1285,50.0135,50.1108,108714.0
2019-08-07 10:55:00,56.62,56.63,56.51,56.59,114130.0,50.1108,50.1197,50.0135,50.0843,114130.0
2019-08-07 11:00:00,56.58,56.6,56.44,56.46,115017.0,50.0754,50.0931,49.9515,49.9692,115017.0
2019-08-07 11:05:00,56.46,56.5,56.36,56.5,66153.0,49.9692,50.0046,49.8807,50.0046,66153.0
2019-08-07 11:10:00,56.5,56.57,56.48,56.53,78360.0,50.0046,50.0666,49.9869,50.0312,78360.0
2019-08-07 11:15:00,56.52,56.54,56.4,56.44,80558.0,50.0223,50.04,49.9161,49.9515,80558.0
2019-08-07 11:20:00,56.43,56.47,56.25,56.27,94815.0,49.9427,49.9781,49.7834,49.8011,94815.0
2019-08-07 11:25:00,56.27,56.33,56.25,56.29,60427.0,49.8011,49.8542,49.7834,49.8188,60427.0
2019-08-07 11:30:00,56.29,56.37,56.25,56.37,51679.0,49.8188,49.8896,49.7834,49.8896,51679.0
2019-08-07 11:35:00,56.38,56.43,56.33,56.4,62045.0,49.8984,49.9427,49.8542,49.9161,62045.0
2019-08-07 11:40:00,56.41,56.43,56.3,56.33,79450.0,49.925,49.9427,49.8276,49.8542,79450.0
2019-08-07 11:45:00,56.34,56.39,56.28,56.36,67823.0,49.863,49.9073,49.8099,49.8807,67823.0
2019-08-07 11:50:00,56.35,56.36,56.27,56.29,33985.0,49.8719,49.8807,49.8011,49.8188,33985.0
2019-08-07 11:55:00,56.3,56.41,56.3,56.33,59207.0,49.8276,49.925,49.8276,49.8542,59207.0
2019-08-07 12:00:00,56.34,56.35,56.25,56.27,43623.0,49.863,49.8719,49.7834,49.8011,43623.0
2019-08-07 12:05:00,56.27,56.31,56.25,56.29,59113.0,49.8011,49.8365,49.7834,49.8188,59113.0
2019-08-07 12:10:00,56.29,56.39,56.28,56.37,72923.0,49.8188,49.9073,49.8099,49.8896,72923.0
2019-08-07 12:15:00,56.38,56.42,56.37,56.38,26269.0,49.8984,49.9338,49.8896,49.8984,26269.0
2019-08-07 12:20:00,56.37,56.38,56.31,56.35,43595.0,49.8896,49.8984,49.8365,49.8719,43595.0
2019-08-07 12:25:00,56.35,56.43,56.33,56.42,58975.0,49.8719,49.9427,49.8542,49.9338,58975.0
2019-08-07 12:30:00,56.41,56.54,56.4,56.51,89214.0,49.925,50.04,49.9161,50.0135,89214.0
2019-08-07 12:35:00,56.51,56.54,56.49,56.5,29379.0,50.0135,50.04,49.9958,50.0046,29379.0
2019-08-07 12:40:00,56.5,56.64,56.49,56.59,44548.0,50.0046,50.1285,49.9958,50.0843,44548.0
2019-08-07 12:45:00,56.6,56.63,56.57,56.57,47335.0,50.0931,50.1197,50.0666,50.0666,47335.0
2019-08-07 12:50:00,56.57,56.64,56.56,56.61,69799.0,50.0666,50.1285,50.0577,50.102,69799.0
2019-08-07 12:55:00,56.6,56.67,56.6,56.66,95552.0,50.0931,50.1551,50.0931,50.1462,95552.0
2019-08-07 13:00:00,56.65,56.69,56.61,56.63,55144.0,50.1374,50.1728,50.102,50.1197,55144.0
2019-08-07 13:05:00,56.62,56.66,56.62,56.66,25867.0,50.1108,50.1462,50.1108,50.1462,25867.0
2019-08-07 13:10:00,56.66,56.66,56.56,56.56,13750.0,50.1462,50.1462,50.0577,50.0577,13750.0
2019-08-07 13:15:00,56.57,56.58,56.53,56.58,16992.0,50.0666,50.0754,50.0312,50.0754,16992.0
2019-08-07 13:20:00,56.59,56.62,56.55,56.59,15491.0,50.0843,50.1108,50.0489,50.0843,15491.0
2019-08-07 13:25:00,56.58,56.6,56.53,56.57,21720.0,50.0754,50.0931,50.0312,50.0666,21720.0
2019-08-07 13:30:00,56.57,56.75,56.57,56.69,62698.0,50.0666,50.2259,50.0666,50.1728,62698.0
2019-08-07 13:35:00,56.7,56.76,56.69,56.76,28957.0,50.1816,50.2347,50.1728,50.2347,28957.0
2019-08-07 13:40:00,56.78,56.81,56.76,56.8,42552.0,50.2524,50.279,50.2347,50.2701,42552.0
2019-08-07 13:45:00,56.78,56.85,56.77,56.85,26732.0,50.2524,50.3144,50.2436,50.3144,26732.0
2019-08-07 13:50:00,56.85,56.87,56.78,56.8,69592.0,50.3144,50.3321,50.2524,50.2701,69592.0
2019-08-07 13:55:00,56.8,56.8,56.67,56.67,33890.0,50.2701,50.2701,50.1551,50.1551,33890.0
2019-08-07 14:00:00,56.67,56.72,56.67,56.71,67196.0,50.1551,50.1993,50.1551,50.1905,67196.0
2019-08-07 14:05:00,56.72,56.85,56.71,56.84,157641.0,50.1993,50.3144,50.1905,50.3055,157641.0
2019-08-07 14:10:00,56.85,56.85,56.76,56.76,41325.0,50.3144,50.3144,50.2347,50.2347,41325.0
2019-08-07 14:15:00,56.76,56.76,56.61,56.63,99238.0,50.2347,50.2347,50.102,50.1197,99238.0
2019-08-07 14:20:00,56.63,56.72,56.63,56.68,69226.0,50.1197,50.1993,50.1197,50.1639,69226.0
2019-08-07 14:25:00,56.68,56.82,56.67,56.82,78320.0,50.1639,50.2878,50.1551,50.2878,78320.0
2019-08-07 14:30:00,56.81,56.86,56.78,56.81,48452.0,50.279,50.3232,50.2524,50.279,48452.0
2019-08-07 14:35:00,56.82,56.86,56.76,56.77,41570.0,50.2878,50.3232,50.2347,50.2436,41570.0
2019-08-07 14:40:00,56.76,56.93,56.75,56.92,85826.0,50.2347,50.3852,50.2259,50.3763,85826.0
2019-08-07 14:45:00,56.91,56.97,56.9,56.91,72842.0,50.3675,50.4206,50.3586,50.3675,72842.0
2019-08-07 14:50:00,56.92,56.95,56.9,56.94,28149.0,50.3763,50.4029,50.3586,50.394,28149.0
2019-08-07 14:55:00,56.93,56.98,56.9,56.98,30679.0,50.3852,50.4294,50.3586,50.4294,30679.0
2019-08-07 15:00:00,56.99,56.99,56.84,56.9,75244.0,50.4383,50.4383,50.3055,50.3586,75244.0
2019-08-07 15:05:00,56.9,56.96,56.9,56.91,42170.0,50.3586,50.4117,50.3586,50.3675,42170.0
2019-08-07 15:10:00,56.92,56.98,56.9,56.95,60597.0,50.3763,50.4294,50.3586,50.4029,60597.0
2019-08-07 15:15:00,56.96,57.04,56.89,57.03,151721.0,50.4117,50.4825,50.3498,50.4737,151721.0
2019-08-07 15:20:00,57.03,57.08,57.0,57.02,53085.0,50.4737,50.5179,50.4471,50.4648,53085.0
2019-08-07 15:25:00,57.03,57.08,56.98,57.05,75997.0,50.4737,50.5179,50.4294,50.4914,75997.0
2019-08-07 15:30:00,57.06,57.11,57.04,57.09,145558.0,50.5002,50.5445,50.4825,50.5268,145558.0
2019-08-07 15:35:00,57.09,57.17,57.06,57.16,115899.0,50.5268,50.5976,50.5002,50.5887,115899.0
2019-08-07 15:40:00,57.16,57.16,57.08,57.11,211355.0,50.5887,50.5887,50.5179,50.5445,211355.0
2019-08-07 15:45:00,57.11,57.13,57.01,57.03,257461.0,50.5445,50.5622,50.456,50.4737,257461.0
2019-08-07 15:50:00,57.03,57.03,56.96,56.98,303113.0,50.4737,50.4737,50.4117,50.4294,303113.0
2019-08-07 15:55:00,56.97,57.18,56.97,57.09,1221663.0,50.4206,50.6064,50.4206,50.5268,1221663.0
2019-08-08 09:30:00,57.39,57.63,57.39,57.56,149871.0,50.7923,51.0047,50.7923,50.9428,149871.0
2019-08-08 09:35:00,57.55,57.6,57.46,57.5,159876.0,50.9339,50.9782,50.8543,50.8897,159876.0
2019-08-08 09:40:00,57.5,57.61,57.46,57.51,104952.0,50.8897,50.987,50.8543,50.8985,104952.0
2019-08-08 09:45:00,57.52,57.59,57.48,57.58,148710.0,50.9074,50.9693,50.872,50.9605,148710.0
2019-08-08 09:50:00,57.58,57.67,57.39,57.65,138158.0,50.9605,51.0401,50.7923,51.0224,138158.0
2019-08-08 09:55:00,57.65,57.74,57.64,57.65,86853.0,51.0224,51.1021,51.0136,51.0224,86853.0
2019-08-08 10:00:00,57.65,57.67,57.57,57.67,96794.0,51.0224,51.0401,50.9516,51.0401,96794.0
2019-08-08 10:05:00,57.67,57.81,57.64,57.8,52362.0,51.0401,51.164,51.0136,51.1552,52362.0
2019-08-08 10:10:00,57.8,57.89,57.79,57.87,66595.0,51.1552,51.2348,51.1463,51.2171,66595.0
2019-08-08 10:15:00,57.87,57.92,57.86,57.9,48392.0,51.2171,51.2614,51.2083,51.2437,48392.0
2019-08-08 10:20:00,57.9,57.91,57.86,57.88,49230.0,51.2437,51.2525,51.2083,51.226,49230.0
2019-08-08 10:25:00,57.88,57.88,57.83,57.84,46450.0,51.226,51.226,51.1817,51.1906,46450.0
2019-08-08 10:30:00,57.85,57.89,57.8,57.83,44161.0,51.1994,51.2348,51.1552,51.1817,44161.0
2019-08-08 10:35:00,57.84,57.94,57.83,57.88,34297.0,51.1906,51.2791,51.1817,51.226,34297.0
2019-08-08 10:40:00,57.87,57.93,57.87,57.88,31900.0,51.2171,51.2702,51.2171,51.226,31900.0
2019-08-08 10:45:00,57.88,57.89,57.82,57.84,35487.0,51.226,51.2348,51.1729,51.1906,35487.0
2019-08-08 10:50:00,57.84,57.88,57.82,57.88,33739.0,51.1906,51.226,51.1729,51.226,33739.0
2019-08-08 10:55:00,57.87,57.91,57.85,57.85,46163.0,51.2171,51.2525,51.1994,51.1994,46163.0
2019-08-08 11:00:00,57.85,57.85,57.77,57.82,29448.0,51.1994,51.1994,51.1286,51.1729,29448.0
2019-08-08 11:05:00,57.83,57.84,57.79,57.79,35019.0,51.1817,51.1906,51.1463,51.1463,35019.0
2019-08-08 11:10:00,57.78,57.84,57.76,57.82,104547.0,51.1375,51.1906,51.1198,51.1729,104547.0
2019-08-08 11:15:00,57.83,57.94,57.82,57.94,80755.0,51.1817,51.2791,51.1729,51.2791,80755.0
2019-08-08 11:20:00,57.93,57.97,57.91,57.96,34902.0,51.2702,51.3056,51.2525,51.2968,34902.0
2019-08-08 11:25:00,57.96,58.0,57.93,57.97,31905.0,51.2968,51.3322,51.2702,51.3056,31905.0
2019-08-08 11:30:00,57.97,58.04,57.93,58.04,39293.0,51.3056,51.3676,51.2702,51.3676,39293.0
2019-08-08 11:35:00,58.04,58.07,58.04,58.07,42858.0,51.3676,51.3941,51.3676,51.3941,42858.0
2019-08-08 11:40:00,58.07,58.11,58.06,58.1,42272.0,51.3941,51.4295,51.3853,51.4207,42272.0
2019-08-08 11:45:00,58.11,58.14,58.04,58.05,29736.0,51.4295,51.4561,51.3676,51.3764,29736.0
2019-08-08 11:50:00,58.04,58.05,58.01,58.05,21188.0,51.3676,51.3764,51.341,51.3764,21188.0
2019-08-08 11:55:00,58.05,58.1,58.04,58.1,22697.0,51.3764,51.4207,51.3676,51.4207,22697.0
2019-08-08 12:00:00,58.1,58.12,58.07,58.08,40509.0,51.4207,51.4384,51.3941,51.403,40509.0
2019-08-08 12:05:00,58.09,58.15,58.08,58.09,28018.0,51.4118,51.4649,51.403,51.4118,28018.0
2019-08-08 12:10:00,58.09,58.13,58.08,58.08,23548.0,51.4118,51.4472,51.403,51.403,23548.0
2019-08-08 12:15:00,58.08,58.14,58.08,58.14,47960.0,51.403,51.4561,51.403,51.4561,47960.0
2019-08-08 12:20:00,58.14,58.15,58.1,58.12,22293.0,51.4561,51.4649,51.4207,51.4384,22293.0
2019-08-08 12:25:00,58.12,58.14,58.1,58.11,15487.0,51.4384,51.4561,51.4207,51.4295,15487.0
2019-08-08 12:30:00,58.11,58.14,58.09,58.13,13092.0,51.4295,51.4561,51.4118,51.4472,13092.0
2019-08-08 12:35:00,58.14,58.18,58.09,58.11,33044.0,51.4561,51.4915,51.4118,51.4295,33044.0
2019-08-08 12:40:00,58.11,58.13,58.09,58.11,25238.0,51.4295,51.4472,51.4118,51.4295,25238.0
2019-08-08 12:45:00,58.12,58.14,58.11,58.13,27301.0,51.4384,51.4561,51.4295,51.4472,27301.0
2019-08-08 12:50:00,58.14,58.17,58.13,58.17,33304.0,51.4561,51.4826,51.4472,51.4826,33304.0
2019-08-08 12:55:00,58.17,58.18,58.14,58.17,98973.0,51.4826,51.4915,51.4561,51.4826,98973.0
2019-08-08 13:00:00,58.18,58.2,58.16,58.2,19841.0,51.4915,51.5092,51.4738,51.5092,19841.0
2019-08-08 13:05:00,58.2,58.21,58.13,58.14,45735.0,51.5092,51.518,51.4472,51.4561,45735.0
2019-08-08 13:10:00,58.14,58.15,58.11,58.12,13315.0,51.4561,51.4649,51.4295,51.4384,13315.0
2019-08-08 13:15:00,58.13,58.14,58.1,58.11,28416.0,51.4472,51.4561,51.4207,51.4295,28416.0
2019-08-08 13:20:00,58.11,58.14,58.1,58.11,15811.0,51.4295,51.4561,51.4207,51.4295,15811.0
2019-08-08 13:25:00,58.11,58.12,58.06,58.06,22023.0,51.4295,51.4384,51.3853,51.3853,22023.0
2019-08-08 13:30:00,58.07,58.13,58.07,58.12,18726.0,51.3941,51.4472,51.3941,51.4384,18726.0
2019-08-08 13:35:00,58.12,58.16,58.12,58.15,19996.0,51.4384,51.4738,51.4384,51.4649,19996.0
2019-08-08 13:40:00,58.14,58.18,58.14,58.16,19275.0,51.4561,51.4915,51.4561,51.4738,19275.0
2019-08-08 13:45:00,58.16,58.18,58.15,58.16,19928.0,51.4738,51.4915,51.4649,51.4738,19928.0
2019-08-08 13:50:00,58.16,58.17,58.13,58.16,11741.0,51.4738,51.4826,51.4472,51.4738,11741.0
2019-08-08 13:55:00,58.17,58.18,58.13,58.13,23522.0,51.4826,51.4915,51.4472,51.4472,23522.0
2019-08-08 14:00:00,58.13,58.14,58.06,58.08,20461.0,51.4472,51.4561,51.3853,51.403,20461.0
2019-08-08 14:05:00,58.09,58.1,58.05,58.07,18049.0,51.4118,51.4207,51.3764,51.3941,18049.0
2019-08-08 14:10:00,58.06,58.11,58.05,58.11,22434.0,51.3853,51.4295,51.3764,51.4295,22434.0
2019-08-08 14:15:00,58.11,58.13,58.06,58.07,27388.0,51.4295,51.4472,51.3853,51.3941,27388.0
2019-08-08 14:20:00,58.07,58.09,58.05,58.08,17199.0,51.3941,51.4118,51.3764,51.403,17199.0
2019-08-08 14:25:00,58.08,58.13,58.08,58.1,18345.0,51.403,51.4472,51.403,51.4207,18345.0
2019-08-08 14:30:00,58.1,58.13,58.08,58.09,48448.0,51.4207,51.4472,51.403,51.4118,48448.0
2019-08-08 14:35:00,58.09,58.13,58.08,58.12,28010.0,51.4118,51.4472,51.403,51.4384,28010.0
2019-08-08 14:40:00,58.13,58.15,58.11,58.14,50165.0,51.4472,51.4649,51.4295,51.4561,50165.0
2019-08-08 14:45:00,58.14,58.15,58.02,58.04,30479.0,51.4561,51.4649,51.3499,51.3676,30479.0
2019-08-08 14:50:00,58.05,58.14,58.05,58.11,28041.0,51.3764,51.4561,51.3764,51.4295,28041.0
2019-08-08 14:55:00,58.11,58.15,58.1,58.11,26706.0,51.4295,51.4649,51.4207,51.4295,26706.0
2019-08-08 15:00:00,58.11,58.13,58.08,58.13,36257.0,51.4295,51.4472,51.403,51.4472,36257.0
2019-08-08 15:05:00,58.13,58.15,58.1,58.11,29916.0,51.4472,51.4649,51.4207,51.4295,29916.0
2019-08-08 15:10:00,58.11,58.11,58.05,58.05,35262.0,51.4295,51.4295,51.3764,51.3764,35262.0
2019-08-08 15:15:00,58.05,58.06,58.0,58.01,95821.0,51.3764,51.3853,51.3322,51.341,95821.0
2019-08-08 15:20:00,58.01,58.02,57.97,58.01,178536.0,51.341,51.3499,51.3056,51.341,178536.0
2019-08-08 15:25:00,58.01,58.02,57.96,58.0,52362.0,51.341,51.3499,51.2968,51.3322,52362.0
2019-08-08 15:30:00,57.99,58.07,57.99,58.05,69930.0,51.3233,51.3941,51.3233,51.3764,69930.0
2019-08-08 15:35:00,58.05,58.06,58.01,58.04,85407.0,51.3764,51.3853,51.341,51.3676,85407.0
2019-08-08 15:40:00,58.03,58.14,58.03,58.13,239380.0,51.3587,51.4561,51.3587,51.4472,239380.0
2019-08-08 15:45:00,58.12,58.14,58.07,58.1,176284.0,51.4384,51.4561,51.3941,51.4207,176284.0
2019-08-08 15:50:00,58.1,58.17,58.09,58.14,285902.0,51.4207,51.4826,51.4118,51.4561,285902.0
2019-08-08 15:55:00,58.13,58.18,58.09,58.17,598099.0,51.4472,51.4915,51.4118,51.4826,598099.0
2019-08-09 09:30:00,57.96,57.96,57.83,57.91,62132.0,51.2968,51.2968,51.1817,51.2525,62132.0
2019-08-09 09:35:00,57.92,57.96,57.78,57.83,81374.0,51.2614,51.2968,51.1375,51.1817,81374.0
2019-08-09 09:40:00,57.82,57.91,57.78,57.84,47452.0,51.1729,51.2525,51.1375,51.1906,47452.0
2019-08-09 09:45:00,57.85,57.91,57.81,57.81,25745.0,51.1994,51.2525,51.164,51.164,25745.0
2019-08-09 09:50:00,57.81,57.85,57.76,57.84,46733.0,51.164,51.1994,51.1198,51.1906,46733.0
2019-08-09 09:55:00,57.84,57.85,57.7,57.77,64991.0,51.1906,51.1994,51.0667,51.1286,64991.0
2019-08-09 10:00:00,57.77,57.83,57.75,57.79,72826.0,51.1286,51.1817,51.1109,51.1463,72826.0
2019-08-09 10:05:00,57.8,57.81,57.59,57.63,99552.0,51.1552,51.164,50.9693,51.0047,99552.0
2019-08-09 10:10:00,57.61,57.77,57.6,57.77,65863.0,50.987,51.1286,50.9782,51.1286,65863.0
2019-08-09 10:15:00,57.78,57.81,57.66,57.67,125565.0,51.1375,51.164,51.0313,51.0401,125565.0
2019-08-09 10:20:00,57.67,57.72,57.65,57.68,71194.0,51.0401,51.0844,51.0224,51.049,71194.0
2019-08-09 10:25:00,57.68,57.7,57.61,57.61,69860.0,51.049,51.0667,50.987,50.987,69860.0
2019-08-09 10:30:00,57.61,57.66,57.52,57.56,42912.0,50.987,51.0313,50.9074,50.9428,42912.0
2019-08-09 10:35:00,57.56,57.65,57.56,57.65,23028.0,50.9428,51.0224,50.9428,51.0224,23028.0
2019-08-09 10:40:00,57.64,57.65,57.55,57.63,43583.0,51.0136,51.0224,50.9339,51.0047,43583.0
2019-08-09 10:45:00,57.62,57.69,57.59,57.68,61789.0,50.9959,51.0578,50.9693,51.049,61789.0
2019-08-09 10:50:00,57.68,57.77,57.68,57.72,24497.0,51.049,51.1286,51.049,51.0844,24497.0
2019-08-09 10:55:00,57.72,57.78,57.69,57.7,37384.0,51.0844,51.1375,51.0578,51.0667,37384.0
2019-08-09 11:00:00,57.69,57.69,57.58,57.6,50364.0,51.0578,51.0578,50.9605,50.9782,50364.0
2019-08-09 11:05:00,57.58,57.62,57.55,57.55,31352.0,50.9605,50.9959,50.9339,50.9339,31352.0
2019-08-09 11:10:00,57.55,57.63,57.55,57.62,30096.0,50.9339,51.0047,50.9339,50.9959,30096.0
2019-08-09 11:15:00,57.62,57.67,57.6,57.62,19492.0,50.9959,51.0401,50.9782,50.9959,19492.0
2019-08-09 11:20:00,57.62,57.63,57.54,57.55,20901.0,50.9959,51.0047,50.9251,50.9339,20901.0
2019-08-09 11:25:00,57.54,57.57,57.48,57.49,70681.0,50.9251,50.9516,50.872,50.8808,70681.0
2019-08-09 11:30:00,57.49,57.55,57.49,57.54,68897.0,50.8808,50.9339,50.8808,50.9251,68897.0
2019-08-09 11:35:00,57.52,57.56,57.51,57.54,58143.0,50.9074,50.9428,50.8985,50.9251,58143.0
2019-08-09 11:40:00,57.54,57.6,57.53,57.56,173756.0,50.9251,50.9782,50.9162,50.9428,173756.0
2019-08-09 11:45:00,57.55,57.61,57.53,57.61,30097.0,50.9339,50.987,50.9162,50.987,30097.0
2019-08-09 11:50:00,57.61,57.61,57.5,57.5,39418.0,50.987,50.987,50.8897,50.8897,39418.0
2019-08-09 11:55:00,57.49,57.53,57.43,57.46,145174.0,50.8808,50.9162,50.8277,50.8543,145174.0
2019-08-09 12:00:00,57.46,57.51,57.45,57.5,73388.0,50.8543,50.8985,50.8454,50.8897,73388.0
2019-08-09 12:05:00,57.5,57.52,57.45,57.49,30817.0,50.8897,50.9074,50.8454,50.8808,30817.0
2019-08-09 12:10:00,57.48,57.53,57.48,57.52,8593.0,50.872,50.9162,50.872,50.9074,8593.0
2019-08-09 12:15:00,57.51,57.51,57.43,57.44,33948.0,50.8985,50.8985,50.8277,50.8366,33948.0
2019-08-09 12:20:00,57.43,57.51,57.42,57.47,19567.0,50.8277,50.8985,50.8188,50.8631,19567.0
2019-08-09 12:25:00,57.47,57.53,57.46,57.51,18964.0,50.8631,50.9162,50.8543,50.8985,18964.0
2019-08-09 12:30:00,57.51,57.53,57.49,57.51,11843.0,50.8985,50.9162,50.8808,50.8985,11843.0
2019-08-09 12:35:00,57.51,57.52,57.44,57.5,39797.0,50.8985,50.9074,50.8366,50.8897,39797.0
2019-08-09 12:40:00,57.5,57.57,57.48,57.53,53842.0,50.8897,50.9516,50.872,50.9162,53842.0
2019-08-09 12:45:00,57.53,57.58,57.53,57.58,73963.0,50.9162,50.9605,50.9162,50.9605,73963.0
2019-08-09 12:50:00,57.58,57.76,57.55,57.73,97776.0,50.9605,51.1198,50.9339,51.0932,97776.0
2019-08-09 12:55:00,57.76,57.82,57.61,57.62,162749.0,51.1198,51.1729,50.987,50.9959,162749.0
2019-08-09 13:00:00,57.61,57.67,57.61,57.63,34287.0,50.987,51.0401,50.987,51.0047,34287.0
2019-08-09 13:05:00,57.64,57.69,57.62,57.69,26798.0,51.0136,51.0578,50.9959,51.0578,26798.0
2019-08-09 13:10:00,57.67,57.77,57.66,57.74,53108.0,51.0401,51.1286,51.0313,51.1021,53108.0
2019-08-09 13:15:00,57.74,57.81,57.71,57.78,33305.0,51.1021,51.164,51.0755,51.1375,33305.0
2019-08-09 13:20:00,57.78,57.84,57.76,57.79,56260.0,51.1375,51.1906,51.1198,51.1463,56260.0
2019-08-09 13:25:00,57.79,57.87,57.79,57.86,28831.0,51.1463,51.2171,51.1463,51.2083,28831.0
2019-08-09 13:30:00,57.87,57.94,57.87,57.9,84521.0,51.2171,51.2791,51.2171,51.2437,84521.0
2019-08-09 13:35:00,57.9,57.94,57.89,57.9,21722.0,51.2437,51.2791,51.2348,51.2437,21722.0
2019-08-09 13:40:00,57.91,57.93,57.89,57.89,15487.0,51.2525,51.2702,51.2348,51.2348,15487.0
2019-08-09 13:45:00,57.9,57.92,57.87,57.92,37937.0,51.2437,51.2614,51.2171,51.2614,37937.0
2019-08-09 13:50:00,57.91,57.94,57.88,57.91,16127.0,51.2525,51.2791,51.226,51.2525,16127.0
2019-08-09 13:55:00,57.91,57.92,57.84,57.84,29688.0,51.2525,51.2614,51.1906,51.1906,29688.0
2019-08-09 14:00:00,57.84,57.87,57.81,57.83,17298.0,51.1906,51.2171,51.164,51.1817,17298.0
2019-08-09 14:05:00,57.83,57.86,57.82,57.84,30025.0,51.1817,51.2083,51.1729,51.1906,30025.0
2019-08-09 14:10:00,57.84,57.88,57.83,57.85,25705.0,51.1906,51.226,51.1817,51.1994,25705.0
2019-08-09 14:15:00,57.86,57.88,57.83,57.87,14691.0,51.2083,51.226,51.1817,51.2171,14691.0
2019-08-09 14:20:00,57.87,57.87,57.82,57.87,16830.0,51.2171,51.2171,51.1729,51.2171,16830.0
2019-08-09 14:25:00,57.87,57.89,57.84,57.85,39806.0,51.2171,51.2348,51.1906,51.1994,39806.0
2019-08-09 14:30:00,57.85,57.91,57.85,57.88,17048.0,51.1994,51.2525,51.1994,51.226,17048.0
2019-08-09 14:35:00,57.9,57.9,57.78,57.82,48501.0,51.2437,51.2437,51.1375,51.1729,48501.0
2019-08-09 14:40:00,57.82,57.85,57.81,57.84,12760.0,51.1729,51.1994,51.164,51.1906,12760.0
2019-08-09 14:45:00,57.84,57.84,57.8,57.81,55886.0,51.1906,51.1906,51.1552,51.164,55886.0
2019-08-09 14:50:00,57.81,57.83,57.78,57.83,38962.0,51.164,51.1817,51.1375,51.1817,38962.0
2019-08-09 14:55:00,57.82,57.88,57.82,57.84,39288.0,51.1729,51.226,51.1729,51.1906,39288.0
2019-08-09 15:00:00,57.84,57.95,57.83,57.93,31542.0,51.1906,51.2879,51.1817,51.2702,31542.0
2019-08-09 15:05:00,57.94,58.05,57.92,58.04,74440.0,51.2791,51.3764,51.2614,51.3676,74440.0
2019-08-09 15:10:00,58.03,58.03,57.97,57.99,20722.0,51.3587,51.3587,51.3056,51.3233,20722.0
2019-08-09 15:15:00,58.0,58.01,57.94,57.97,38670.0,51.3322,51.341,51.2791,51.3056,38670.0
2019-08-09 15:20:00,57.96,57.98,57.93,57.98,17308.0,51.2968,51.3145,51.2702,51.3145,17308.0
2019-08-09 15:25:00,57.98,57.99,57.93,57.96,44759.0,51.3145,51.3233,51.2702,51.2968,44759.0
2019-08-09 15:30:00,57.96,58.03,57.94,58.0,79723.0,51.2968,51.3587,51.2791,51.3322,79723.0
2019-08-09 15:35:00,57.99,58.02,57.98,58.0,26650.0,51.3233,51.3499,51.3145,51.3322,26650.0
2019-08-09 15:40:00,58.0,58.02,57.98,57.98,44250.0,51.3322,51.3499,51.3145,51.3145,44250.0
2019-08-09 15:45:00,57.98,58.0,57.95,57.95,54168.0,51.3145,51.3322,51.2879,51.2879,54168.0
2019-08-09 15:50:00,57.95,57.96,57.84,57.85,115915.0,51.2879,51.2968,51.1906,51.1994,115915.0
2019-08-09 15:55:00,57.85,57.85,57.73,57.74,331658.0,51.1994,51.1994,51.0932,51.1021,331658.0
2019-08-12 09:30:00,57.65,57.71,57.48,57.57,149258.0,51.0224,51.0755,50.872,50.9516,149258.0
2019-08-12 09:35:00,57.58,57.63,57.5,57.51,87612.0,50.9605,51.0047,50.8897,50.8985,87612.0
2019-08-12 09:40:00,57.51,57.53,57.44,57.48,92073.0,50.8985,50.9162,50.8366,50.872,92073.0
2019-08-12 09:45:00,57.47,57.49,57.44,57.47,63236.0,50.8631,50.8808,50.8366,50.8631,63236.0
2019-08-12 09:50:00,57.48,57.48,57.39,57.42,36137.0,50.872,50.872,50.7923,50.8188,36137.0
2019-08-12 09:55:00,57.43,57.49,57.41,57.49,80414.0,50.8277,50.8808,50.81,50.8808,80414.0
2019-08-12 10:00:00,57.5,57.57,57.48,57.49,80635.0,50.8897,50.9516,50.872,50.8808,80635.0
2019-08-12 10:05:00,57.48,57.48,57.39,57.39,58892.0,50.872,50.872,50.7923,50.7923,58892.0
2019-08-12 10:10:00,57.38,57.54,57.37,57.54,94263.0,50.7834,50.9251,50.7746,50.9251,94263.0
2019-08-12 10:15:00,57.55,57.59,57.51,57.57,46240.0,50.9339,50.9693,50.8985,50.9516,46240.0
2019-08-12 10:20:00,57.56,57.69,57.55,57.66,66023.0,50.9428,51.0578,50.9339,51.0313,66023.0
2019-08-12 10:25:00,57.67,57.7,57.61,57.64,75076.0,51.0401,51.0667,50.987,51.0136,75076.0
2019-08-12 10:30:00,57.64,57.69,57.6,57.6,52116.0,51.0136,51.0578,50.9782,50.9782,52116.0
2019-08-12 10:35:00,57.61,57.63,57.57,57.63,52274.0,50.987,51.0047,50.9516,51.0047,52274.0
2019-08-12 10:40:00,57.64,57.66,57.54,57.54,49649.0,51.0136,51.0313,50.9251,50.9251,49649.0
2019-08-12 10:45:00,57.55,57.56,57.49,57.52,54422.0,50.9339,50.9428,50.8808,50.9074,54422.0
2019-08-12 10:50:00,57.51,57.56,57.5,57.54,32429.0,50.8985,50.9428,50.8897,50.9251,32429.0
2019-08-12 10:55:00,57.53,57.55,57.51,57.53,13077.0,50.9162,50.9339,50.8985,50.9162,13077.0
2019-08-12 11:00:00,57.53,57.53,57.45,57.47,29811.0,50.9162,50.9162,50.8454,50.8631,29811.0
2019-08-12 11:05:00,57.48,57.48,57.43,57.44,20683.0,50.872,50.872,50.8277,50.8366,20683.0
2019-08-12 11:10:00,57.43,57.43,57.31,57.34,53580.0,50.8277,50.8277,50.7215,50.748,53580.0
2019-08-12 11:15:00,57.33,57.4,57.33,57.38,31918.0,50.7392,50.8011,50.7392,50.7834,31918.0
2019-08-12 11:20:00,57.38,57.44,57.36,57.43,26340.0,50.7834,50.8366,50.7657,50.8277,26340.0
2019-08-12 11:25:00,57.42,57.43,57.37,57.41,17690.0,50.8188,50.8277,50.7746,50.81,17690.0
2019-08-12 11:30:00,57.41,57.45,57.3,57.33,24709.0,50.81,50.8454,50.7126,50.7392,24709.0
2019-08-12 11:35:00,57.32,57.35,57.3,57.32,13722.0,50.7303,50.7569,50.7126,50.7303,13722.0
2019-08-12 11:40:00,57.32,57.4,57.31,57.4,23489.0,50.7303,50.8011,50.7215,50.8011,23489.0
2019-08-12 11:45:00,57.4,57.43,57.38,57.43,24332.0,50.8011,50.8277,50.7834,50.8277,24332.0
2019-08-12 11:50:00,57.43,57.47,57.4,57.46,24580.0,50.8277,50.8631,50.8011,50.8543,24580.0
2019-08-12 11:55:00,57.47,57.48,57.45,57.45,11076.0,50.8631,50.872,50.8454,50.8454,11076.0
2019-08-12 12:00:00,57.45,57.45,57.23,57.26,36428.0,50.8454,50.8454,50.6507,50.6772,36428.0
2019-08-12 12:05:00,57.25,57.25,57.18,57.22,83660.0,50.6684,50.6684,50.6064,50.6418,83660.0
2019-08-12 12:10:00,57.22,57.29,57.22,57.24,17885.0,50.6418,50.7038,50.6418,50.6595,17885.0
2019-08-12 12:15:00,57.24,57.3,57.23,57.3,23195.0,50.6595,50.7126,50.6507,50.7126,23195.0
2019-08-12 12:20:00,57.3,57.36,57.28,57.31,30102.0,50.7126,50.7657,50.6949,50.7215,30102.0
2019-08-12 12:25:00,57.3,57.35,57.27,57.32,41513.0,50.7126,50.7569,50.6861,50.7303,41513.0
2019-08-12 12:30:00,57.32,57.36,57.3,57.34,12595.0,50.7303,50.7657,50.7126,50.748,12595.0
2019-08-12 12:35:00,57.33,57.36,57.33,57.36,25035.0,50.7392,50.7657,50.7392,50.7657,25035.0
2019-08-12 12:40:00,57.35,57.35,57.24,57.26,88389.0,50.7569,50.7569,50.6595,50.6772,88389.0
2019-08-12 12:45:00,57.25,57.27,57.19,57.2,23160.0,50.6684,50.6861,50.6153,50.6241,23160.0
2019-08-12 12:50:00,57.2,57.22,57.14,57.15,12156.0,50.6241,50.6418,50.571,50.5799,12156.0
2019-08-12 12:55:00,57.14,57.22,57.14,57.19,11612.0,50.571,50.6418,50.571,50.6153,11612.0
2019-08-12 13:00:00,57.19,57.21,57.16,57.16,11846.0,50.6153,50.633,50.5887,50.5887,11846.0
2019-08-12 13:05:00,57.17,57.21,57.16,57.16,11504.0,50.5976,50.633,50.5887,50.5887,11504.0
2019-08-12 13:10:00,57.17,57.2,57.17,57.2,10932.0,50.5976,50.6241,50.5976,50.6241,10932.0
2019-08-12 13:15:00,57.2,57.23,57.06,57.07,20157.0,50.6241,50.6507,50.5002,50.5091,20157.0
2019-08-12 13:20:00,57.07,57.11,57.06,57.09,10051.0,50.5091,50.5445,50.5002,50.5268,10051.0
2019-08-12 13:25:00,57.09,57.15,57.09,57.13,8552.0,50.5268,50.5799,50.5268,50.5622,8552.0
2019-08-12 13:30:00,57.14,57.15,57.1,57.15,10572.0,50.571,50.5799,50.5356,50.5799,10572.0
2019-08-12 13:35:00,57.14,57.14,57.05,57.05,29068.0,50.571,50.571,50.4914,50.4914,29068.0
2019-08-12 13:40:00,57.05,57.06,56.98,56.98,45631.0,50.4914,50.5002,50.4294,50.4294,45631.0
2019-08-12 13:45:00,56.99,56.99,56.93,56.96,13685.0,50.4383,50.4383,50.3852,50.4117,13685.0
2019-08-12 13:50:00,56.96,56.96,56.91,56.92,20281.0,50.4117,50.4117,50.3675,50.3763,20281.0
2019-08-12 13:55:00,56.92,56.93,56.89,56.91,33836.0,50.3763,50.3852,50.3498,50.3675,33836.0
2019-08-12 14:00:00,56.91,56.98,56.87,56.95,43051.0,50.3675,50.4294,50.3321,50.4029,43051.0
2019-08-12 14:05:00,56.95,57.04,56.94,56.98,992761.0,50.4029,50.4825,50.394,50.4294,992761.0
2019-08-12 14:10:00,56.98,57.01,56.96,56.99,33197.0,50.4294,50.456,50.4117,50.4383,33197.0
2019-08-12 14:15:00,56.99,57.0,56.93,56.93,27751.0,50.4383,50.4471,50.3852,50.3852,27751.0
2019-08-12 14:20:00,56.92,56.95,56.91,56.95,21435.0,50.3763,50.4029,50.3675,50.4029,21435.0
2019-08-12 14:25:00,56.95,56.95,56.91,56.92,33350.0,50.4029,50.4029,50.3675,50.3763,33350.0
2019-08-12 14:30:00,56.92,56.95,56.9,56.91,27295.0,50.3763,50.4029,50.3586,50.3675,27295.0
2019-08-12 14:35:00,56.92,56.94,56.9,56.91,22463.0,50.3763,50.394,50.3586,50.3675,22463.0
2019-08-12 14:40:00,56.91,56.91,56.72,56.79,104176.0,50.3675,50.3675,50.1993,50.2613,104176.0
2019-08-12 14:45:00,56.79,56.83,56.78,56.79,71882.0,50.2613,50.2967,50.2524,50.2613,71882.0
2019-08-12 14:50:00,56.8,56.86,56.8,56.82,20676.0,50.2701,50.3232,50.2701,50.2878,20676.0
2019-08-12 14:55:00,56.83,56.85,56.77,56.84,49053.0,50.2967,50.3144,50.2436,50.3055,49053.0
2019-08-12 15:00:00,56.83,56.92,56.83,56.91,95338.0,50.2967,50.3763,50.2967,50.3675,95338.0
2019-08-12 15:05:00,56.91,56.94,56.86,56.89,79148.0,50.3675,50.394,50.3232,50.3498,79148.0
2019-08-12 15:10:00,56.89,56.92,56.85,56.87,39539.0,50.3498,50.3763,50.3144,50.3321,39539.0
2019-08-12 15:15:00,56.88,56.9,56.86,56.88,36834.0,50.3409,50.3586,50.3232,50.3409,36834.0
2019-08-12 15:20:00,56.88,56.88,56.83,56.86,44627.0,50.3409,50.3409,50.2967,50.3232,44627.0
2019-08-12 15:25:00,56.86,56.88,56.83,56.88,32891.0,50.3232,50.3409,50.2967,50.3409,32891.0
2019-08-12 15:30:00,56.88,56.92,56.84,56.84,8439.0,50.3409,50.3763,50.3055,50.3055,8439.0
2019-08-12 15:35:00,56.85,56.88,56.83,56.88,11428.0,50.3144,50.3409,50.2967,50.3409,11428.0
2019-08-12 15:40:00,56.89,56.91,56.86,56.87,10250.0,50.3498,50.3675,50.3232,50.3321,10250.0
2019-08-12 15:45:00,56.88,56.91,56.82,56.83,33286.0,50.3409,50.3675,50.2878,50.2967,33286.0
2019-08-12 15:50:00,56.83,56.86,56.8,56.82,118204.0,50.2967,50.3232,50.2701,50.2878,118204.0
2019-08-12 15:55:00,56.82,56.85,56.76,56.81,480477.0,50.2878,50.3144,50.2347,50.279,480477.0
2019-08-13 09:30:00,56.88,56.88,56.55,56.64,65282.0,50.3409,50.3409,50.0489,50.1285,65282.0
2019-08-13 09:35:00,56.65,57.04,56.62,56.96,91392.0,50.1374,50.4825,50.1108,50.4117,91392.0
2019-08-13 09:40:00,56.99,57.07,56.83,57.07,117959.0,50.4383,50.5091,50.2967,50.5091,117959.0
2019-08-13 09:45:00,57.08,57.65,57.02,57.52,302806.0,50.5179,51.0224,50.4648,50.9074,302806.0
2019-08-13 09:50:00,57.54,57.63,57.41,57.59,67677.0,50.9251,51.0047,50.81,50.9693,67677.0
2019-08-13 09:55:00,57.59,57.71,57.48,57.68,87413.0,50.9693,51.0755,50.872,51.049,87413.0
2019-08-13 10:00:00,57.68,57.73,57.61,57.65,88982.0,51.049,51.0932,50.987,51.0224,88982.0
2019-08-13 10:05:00,57.66,57.72,57.59,57.7,152021.0,51.0313,51.0844,50.9693,51.0667,152021.0
2019-08-13 10:10:00,57.7,57.7,57.57,57.66,88844.0,51.0667,51.0667,50.9516,51.0313,88844.0
2019-08-13 10:15:00,57.66,57.9,57.66,57.9,128916.0,51.0313,51.2437,51.0313,51.2437,128916.0
2019-08-13 10:20:00,57.91,57.97,57.79,57.97,371858.0,51.2525,51.3056,51.1463,51.3056,371858.0
2019-08-13 10:25:00,57.98,58.15,57.96,58.04,216941.0,51.3145,51.4649,51.2968,51.3676,216941.0
2019-08-13 10:30:00,58.04,58.06,58.01,58.04,80358.0,51.3676,51.3853,51.341,51.3676,80358.0
2019-08-13 10:35:00,58.04,58.06,57.98,57.99,77227.0,51.3676,51.3853,51.3145,51.3233,77227.0
2019-08-13 10:40:00,57.99,58.0,57.86,57.91,75520.0,51.3233,51.3322,51.2083,51.2525,75520.0
2019-08-13 10:45:00,57.92,57.97,57.76,57.79,66291.0,51.2614,51.3056,51.1198,51.1463,66291.0
2019-08-13 10:50:00,57.79,57.85,57.75,57.84,85267.0,51.1463,51.1994,51.1109,51.1906,85267.0
2019-08-13 10:55:00,57.84,57.84,57.75,57.75,44872.0,51.1906,51.1906,51.1109,51.1109,44872.0
2019-08-13 11:00:00,57.75,57.81,57.69,57.76,55024.0,51.1109,51.164,51.0578,51.1198,55024.0
2019-08-13 11:05:00,57.77,57.88,57.72,57.87,95588.0,51.1286,51.226,51.0844,51.2171,95588.0
2019-08-13 11:10:00,57.86,57.87,57.8,57.82,61257.0,51.2083,51.2171,51.1552,51.1729,61257.0
2019-08-13 11:15:00,57.85,57.87,57.62,57.66,96649.0,51.1994,51.2171,50.9959,51.0313,96649.0
2019-08-13 11:20:00,57.66,57.73,57.63,57.67,84346.0,51.0313,51.0932,51.0047,51.0401,84346.0
2019-08-13 11:25:00,57.66,57.74,57.63,57.72,75108.0,51.0313,51.1021,51.0047,51.0844,75108.0
2019-08-13 11:30:00,57.72,57.74,57.68,57.7,63542.0,51.0844,51.1021,51.049,51.0667,63542.0
2019-08-13 11:35:00,57.68,57.79,57.68,57.75,60722.0,51.049,51.1463,51.049,51.1109,60722.0
2019-08-13 11:40:00,57.75,57.81,57.74,57.79,31109.0,51.1109,51.164,51.1021,51.1463,31109.0
2019-08-13 11:45:00,57.78,57.82,57.78,57.78,23245.0,51.1375,51.1729,51.1375,51.1375,23245.0
2019-08-13 11:50:00,57.78,57.79,57.71,57.76,41161.0,51.1375,51.1463,51.0755,51.1198,41161.0
2019-08-13 11:55:00,57.77,57.85,57.76,57.83,44864.0,51.1286,51.1994,51.1198,51.1817,44864.0
2019-08-13 12:00:00,57.83,57.86,57.79,57.79,32610.0,51.1817,51.2083,51.1463,51.1463,32610.0
2019-08-13 12:05:00,57.8,57.84,57.76,57.77,23907.0,51.1552,51.1906,51.1198,51.1286,23907.0
2019-08-13 12:10:00,57.78,57.81,57.75,57.81,22827.0,51.1375,51.164,51.1109,51.164,22827.0
2019-08-13 12:15:00,57.81,57.84,57.8,57.83,15654.0,51.164,51.1906,51.1552,51.1817,15654.0
2019-08-13 12:20:00,57.84,57.88,57.83,57.85,25672.0,51.1906,51.226,51.1817,51.1994,25672.0
2019-08-13 12:25:00,57.84,57.85,57.79,57.8,16405.0,51.1906,51.1994,51.1463,51.1552,16405.0
2019-08-13 12:30:00,57.8,57.81,57.72,57.72,25672.0,51.1552,51.164,51.0844,51.0844,25672.0
2019-08-13 12:35:00,57.72,57.76,57.71,57.74,24889.0,51.0844,51.1198,51.0755,51.1021,24889.0
2019-08-13 12:40:00,57.74,57.75,57.67,57.68,42520.0,51.1021,51.1109,51.0401,51.049,42520.0
2019-08-13 12:45:00,57.68,57.69,57.66,57.67,15418.0,51.049,51.0578,51.0313,51.0401,15418.0
2019-08-13 12:50:00,57.67,57.71,57.65,57.66,20155.0,51.0401,51.0755,51.0224,51.0313,20155.0
2019-08-13 12:55:00,57.67,57.67,57.59,57.63,31686.0,51.0401,51.0401,50.9693,51.0047,31686.0
2019-08-13 13:00:00,57.64,57.67,57.58,57.66,28474.0,51.0136,51.0401,50.9605,51.0313,28474.0
2019-08-13 13:05:00,57.66,57.71,57.65,57.67,24819.0,51.0313,51.0755,51.0224,51.0401,24819.0
2019-08-13 13:10:00,57.68,57.7,57.68,57.69,11598.0,51.049,51.0667,51.049,51.0578,11598.0
2019-08-13 13:15:00,57.69,57.71,57.45,57.49,167598.0,51.0578,51.0755,50.8454,50.8808,167598.0
2019-08-13 13:20:00,57.49,57.55,57.47,57.51,69840.0,50.8808,50.9339,50.8631,50.8985,69840.0
2019-08-13 13:25:00,57.54,57.58,57.52,57.58,70953.0,50.9251,50.9605,50.9074,50.9605,70953.0
2019-08-13 13:30:00,57.58,57.62,57.56,57.62,30647.0,50.9605,50.9959,50.9428,50.9959,30647.0
2019-08-13 13:35:00,57.62,57.63,57.56,57.57,12858.0,50.9959,51.0047,50.9428,50.9516,12858.0
2019-08-13 13:40:00,57.57,57.58,57.53,57.54,12016.0,50.9516,50.9605,50.9162,50.9251,12016.0
2019-08-13 13:45:00,57.54,57.58,57.5,57.52,14549.0,50.9251,50.9605,50.8897,50.9074,14549.0
2019-08-13 13:50:00,57.51,57.54,57.51,57.52,14124.0,50.8985,50.9251,50.8985,50.9074,14124.0
2019-08-13 13:55:00,57.52,57.54,57.49,57.52,16628.0,50.9074,50.9251,50.8808,50.9074,16628.0
2019-08-13 14:00:00,57.53,57.54,57.51,57.54,19435.0,50.9162,50.9251,50.8985,50.9251,19435.0
2019-08-13 14:05:00,57.53,57.53,57.49,57.52,13753.0,50.9162,50.9162,50.8808,50.9074,13753.0
2019-08-13 14:10:00,57.52,57.52,57.48,57.52,9946.0,50.9074,50.9074,50.872,50.9074,9946.0
2019-08-13 14:15:00,57.52,57.56,57.52,57.53,21512.0,50.9074,50.9428,50.9074,50.9162,21512.0
2019-08-13 14:20:00,57.53,57.56,57.51,57.52,15236.0,50.9162,50.9428,50.8985,50.9074,15236.0
2019-08-13 14:25:00,57.52,57.6,57.52,57.59,15259.0,50.9074,50.9782,50.9074,50.9693,15259.0
2019-08-13 14:30:00,57.59,57.64,57.58,57.64,11605.0,50.9693,51.0136,50.9605,51.0136,11605.0
2019-08-13 14:35:00,57.63,57.65,57.59,57.64,16402.0,51.0047,51.0224,50.9693,51.0136,16402.0
2019-08-13 14:40:00,57.64,57.66,57.62,57.63,10869.0,51.0136,51.0313,50.9959,51.0047,10869.0
2019-08-13 14:45:00,57.63,57.64,57.58,57.59,15028.0,51.0047,51.0136,50.9605,50.9693,15028.0
2019-08-13 14:50:00,57.59,57.64,57.59,57.6,16025.0,50.9693,51.0136,50.9693,50.9782,16025.0
2019-08-13 14:55:00,57.6,57.6,57.57,57.57,21872.0,50.9782,50.9782,50.9516,50.9516,21872.0
2019-08-13 15:00:00,57.57,57.59,57.53,57.53,25912.0,50.9516,50.9693,50.9162,50.9162,25912.0
2019-08-13 15:05:00,57.54,57.57,57.51,57.57,36051.0,50.9251,50.9516,50.8985,50.9516,36051.0
2019-08-13 15:10:00,57.57,57.57,57.52,57.54,20407.0,50.9516,50.9516,50.9074,50.9251,20407.0
2019-08-13 15:15:00,57.53,57.57,57.52,57.57,31533.0,50.9162,50.9516,50.9074,50.9516,31533.0
2019-08-13 15:20:00,57.57,57.58,57.54,57.56,28284.0,50.9516,50.9605,50.9251,50.9428,28284.0
2019-08-13 15:25:00,57.55,57.57,57.52,57.56,31774.0,50.9339,50.9516,50.9074,50.9428,31774.0
2019-08-13 15:30:00,57.56,57.56,57.48,57.5,100351.0,50.9428,50.9428,50.872,50.8897,100351.0
2019-08-13 15:35:00,57.51,57.54,57.5,57.52,88574.0,50.8985,50.9251,50.8897,50.9074,88574.0
2019-08-13 15:40:00,57.53,57.55,57.48,57.48,91609.0,50.9162,50.9339,50.872,50.872,91609.0
2019-08-13 15:45:00,57.48,57.5,57.45,57.47,86249.0,50.872,50.8897,50.8454,50.8631,86249.0
2019-08-13 15:50:00,57.47,57.55,57.45,57.55,174656.0,50.8631,50.9339,50.8454,50.9339,174656.0
2019-08-13 15:55:00,57.54,57.54,57.42,57.45,1081218.0,50.9251,50.9251,50.8188,50.8454,1081218.0
2019-08-14 09:30:00,56.6,56.7,56.48,56.64,119032.0,50.0931,50.1816,49.9869,50.1285,119032.0
2019-08-14 09:35:00,56.67,56.84,56.64,56.84,173516.0,50.1551,50.3055,50.1285,50.3055,173516.0
2019-08-14 09:40:00,56.82,56.82,56.69,56.72,150758.0,50.2878,50.2878,50.1728,50.1993,150758.0
2019-08-14 09:45:00,56.71,56.73,56.62,56.68,128486.0,50.1905,50.2082,50.1108,50.1639,128486.0
2019-08-14 09:50:00,56.68,56.81,56.65,56.76,133775.0,50.1639,50.279,50.1374,50.2347,133775.0
2019-08-14 09:55:00,56.75,56.77,56.67,56.74,81185.0,50.2259,50.2436,50.1551,50.217,81185.0
2019-08-14 10:00:00,56.74,56.76,56.57,56.6,89941.0,50.217,50.2347,50.0666,50.0931,89941.0
2019-08-14 10:05:00,56.61,56.69,56.54,56.67,194632.0,50.102,50.1728,50.04,50.1551,194632.0
2019-08-14 10:10:00,56.66,56.66,56.5,56.51,72959.0,50.1462,50.1462,50.0046,50.0135,72959.0
2019-08-14 10:15:00,56.51,56.55,56.47,56.47,73258.0,50.0135,50.0489,49.9781,49.9781,73258.0
2019-08-14 10:20:00,56.47,56.51,56.42,56.48,110586.0,49.9781,50.0135,49.9338,49.9869,110586.0
2019-08-14 10:25:00,56.48,56.59,56.45,56.58,80294.0,49.9869,50.0843,49.9604,50.0754,80294.0
2019-08-14 10:30:00,56.57,56.58,56.49,56.55,62800.0,50.0666,50.0754,49.9958,50.0489,62800.0
2019-08-14 10:35:00,56.56,56.56,56.46,56.48,32739.0,50.0577,50.0577,49.9692,49.9869,32739.0
2019-08-14 10:40:00,56.49,56.52,56.43,56.51,52312.0,49.9958,50.0223,49.9427,50.0135,52312.0
2019-08-14 10:45:00,56.51,56.52,56.41,56.42,47030.0,50.0135,50.0223,49.925,49.9338,47030.0
2019-08-14 10:50:00,56.41,56.44,56.35,56.38,46163.0,49.925,49.9515,49.8719,49.8984,46163.0
2019-08-14 10:55:00,56.38,56.45,56.32,56.33,96132.0,49.8984,49.9604,49.8453,49.8542,96132.0
2019-08-14 11:00:00,56.33,56.36,56.23,56.23,85829.0,49.8542,49.8807,49.7657,49.7657,85829.0
2019-08-14 11:05:00,56.24,56.29,56.2,56.24,92200.0,49.7745,49.8188,49.7391,49.7745,92200.0
2019-08-14 11:10:00,56.24,56.26,56.17,56.18,53144.0,49.7745,49.7922,49.7126,49.7214,53144.0
2019-08-14 11:15:00,56.18,56.22,56.11,56.16,62198.0,49.7214,49.7568,49.6595,49.7037,62198.0
2019-08-14 11:20:00,56.16,56.29,56.16,56.29,59983.0,49.7037,49.8188,49.7037,49.8188,59983.0
2019-08-14 11:25:00,56.3,56.38,56.27,56.3,57485.0,49.8276,49.8984,49.8011,49.8276,57485.0
2019-08-14 11:30:00,56.31,56.38,56.29,56.35,43666.0,49.8365,49.8984,49.8188,49.8719,43666.0
2019-08-14 11:35:00,56.35,56.4,56.29,56.4,86877.0,49.8719,49.9161,49.8188,49.9161,86877.0
2019-08-14 11:40:00,56.4,56.41,56.25,56.26,55058.0,49.9161,49.925,49.7834,49.7922,55058.0
2019-08-14 11:45:00,56.25,56.26,56.16,56.24,63954.0,49.7834,49.7922,49.7037,49.7745,63954.0
2019-08-14 11:50:00,56.24,56.31,56.21,56.25,74787.0,49.7745,49.8365,49.748,49.7834,74787.0
2019-08-14 11:55:00,56.24,56.24,56.13,56.2,57451.0,49.7745,49.7745,49.6772,49.7391,57451.0
2019-08-14 12:00:00,56.19,56.19,56.09,56.09,80980.0,49.7303,49.7303,49.6418,49.6418,80980.0
2019-08-14 12:05:00,56.1,56.15,56.06,56.08,84143.0,49.6506,49.6949,49.6152,49.6329,84143.0
2019-08-14 12:10:00,56.1,56.19,56.05,56.19,70020.0,49.6506,49.7303,49.6063,49.7303,70020.0
2019-08-14 12:15:00,56.19,56.19,56.13,56.15,58297.0,49.7303,49.7303,49.6772,49.6949,58297.0
2019-08-14 12:20:00,56.14,56.15,56.06,56.1,59242.0,49.686,49.6949,49.6152,49.6506,59242.0
2019-08-14 12:25:00,56.09,56.1,56.03,56.06,42875.0,49.6418,49.6506,49.5886,49.6152,42875.0
2019-08-14 12:30:00,56.07,56.16,56.07,56.13,24690.0,49.624,49.7037,49.624,49.6772,24690.0
2019-08-14 12:35:00,56.12,56.16,56.11,56.11,30823.0,49.6683,49.7037,49.6595,49.6595,30823.0
2019-08-14 12:40:00,56.12,56.12,56.06,56.07,40016.0,49.6683,49.6683,49.6152,49.624,40016.0
2019-08-14 12:45:00,56.07,56.08,55.94,55.94,45529.0,49.624,49.6329,49.509,49.509,45529.0
2019-08-14 12:50:00,55.94,55.96,55.9,55.9,53277.0,49.509,49.5267,49.4736,49.4736,53277.0
2019-08-14 12:55:00,55.89,55.91,55.8,55.84,53184.0,49.4647,49.4824,49.3851,49.4205,53184.0
2019-08-14 13:00:00,55.85,55.9,55.77,55.85,94807.0,49.4293,49.4736,49.3585,49.4293,94807.0
2019-08-14 13:05:00,55.85,55.87,55.81,55.85,30865.0,49.4293,49.447,49.3939,49.4293,30865.0
2019-08-14 13:10:00,55.85,55.9,55.81,55.88,81709.0,49.4293,49.4736,49.3939,49.4559,81709.0
2019-08-14 13:15:00,55.87,55.9,55.75,55.77,86151.0,49.447,49.4736,49.3408,49.3585,86151.0
2019-08-14 13:20:00,55.77,55.89,55.75,55.89,85234.0,49.3585,49.4647,49.3408,49.4647,85234.0
2019-08-14 13:25:00,55.89,56.05,55.87,55.94,128990.0,49.4647,49.6063,49.447,49.509,128990.0
2019-08-14 13:30:00,55.94,55.99,55.92,55.96,58554.0,49.509,49.5532,49.4913,49.5267,58554.0
2019-08-14 13:35:00,55.96,56.05,55.93,56.0,65824.0,49.5267,49.6063,49.5001,49.5621,65824.0
2019-08-14 13:40:00,56.0,56.03,55.99,56.01,39134.0,49.5621,49.5886,49.5532,49.5709,39134.0
2019-08-14 13:45:00,56.0,56.0,55.95,55.98,59889.0,49.5621,49.5621,49.5178,49.5444,59889.0
2019-08-14 13:50:00,55.99,56.01,55.95,55.98,45684.0,49.5532,49.5709,49.5178,49.5444,45684.0
2019-08-14 13:55:00,55.97,55.98,55.9,55.98,33453.0,49.5355,49.5444,49.4736,49.5444,33453.0
2019-08-14 14:00:00,55.97,55.98,55.86,55.87,41953.0,49.5355,49.5444,49.4382,49.447,41953.0
2019-08-14 14:05:00,55.87,55.92,55.83,55.89,51683.0,49.447,49.4913,49.4116,49.4647,51683.0
2019-08-14 14:10:00,55.89,55.99,55.88,55.91,41408.0,49.4647,49.5532,49.4559,49.4824,41408.0
2019-08-14 14:15:00,55.92,56.0,55.92,55.95,29195.0,49.4913,49.5621,49.4913,49.5178,29195.0
2019-08-14 14:20:00,55.94,55.95,55.82,55.82,39312.0,49.509,49.5178,49.4028,49.4028,39312.0
2019-08-14 14:25:00,55.83,55.86,55.82,55.82,32049.0,49.4116,49.4382,49.4028,49.4028,32049.0
2019-08-14 14:30:00,55.82,55.86,55.72,55.73,37653.0,49.4028,49.4382,49.3143,49.3231,37653.0
2019-08-14 14:35:00,55.75,55.76,55.69,55.7,38505.0,49.3408,49.3497,49.2877,49.2966,38505.0
2019-08-14 14:40:00,55.7,55.71,55.65,55.7,57456.0,49.2966,49.3054,49.2523,49.2966,57456.0
2019-08-14 14:45:00,55.71,55.78,55.66,55.7,85243.0,49.3054,49.3674,49.2612,49.2966,85243.0
2019-08-14 14:50:00,55.7,55.78,55.68,55.76,45948.0,49.2966,49.3674,49.2789,49.3497,45948.0
2019-08-14 14:55:00,55.77,55.8,55.73,55.73,36205.0,49.3585,49.3851,49.3231,49.3231,36205.0
2019-08-14 15:00:00,55.73,55.92,55.69,55.9,94388.0,49.3231,49.4913,49.2877,49.4736,94388.0
2019-08-14 15:05:00,55.9,55.91,55.83,55.88,49131.0,49.4736,49.4824,49.4116,49.4559,49131.0
2019-08-14 15:10:00,55.87,55.91,55.79,55.8,59072.0,49.447,49.4824,49.3762,49.3851,59072.0
2019-08-14 15:15:00,55.8,55.8,55.7,55.72,119027.0,49.3851,49.3851,49.2966,49.3143,119027.0
2019-08-14 15:20:00,55.71,55.72,55.57,55.59,106144.0,49.3054,49.3143,49.1815,49.1992,106144.0
2019-08-14 15:25:00,55.59,55.91,55.59,55.76,305738.0,49.1992,49.4824,49.1992,49.3497,305738.0
2019-08-14 15:30:00,55.74,55.74,55.6,55.72,263381.0,49.332,49.332,49.2081,49.3143,263381.0
2019-08-14 15:35:00,55.72,55.77,55.64,55.76,195930.0,49.3143,49.3585,49.2435,49.3497,195930.0
2019-08-14 15:40:00,55.75,55.82,55.65,55.75,329035.0,49.3408,49.4028,49.2523,49.3408,329035.0
2019-08-14 15:45:00,55.74,55.84,55.7,55.74,193310.0,49.332,49.4205,49.2966,49.332,193310.0
2019-08-14 15:50:00,55.73,55.9,55.7,55.89,300035.0,49.3231,49.4736,49.2966,49.4647,300035.0
2019-08-14 15:55:00,55.89,55.89,55.62,55.64,706125.0,49.4647,49.4647,49.2258,49.2435,706125.0
2019-08-15 09:30:00,55.93,55.94,55.75,55.89,161780.0,49.5001,49.509,49.3408,49.4647,161780.0
2019-08-15 09:35:00,55.88,55.88,55.69,55.7,234704.0,49.4559,49.4559,49.2877,49.2966,234704.0
2019-08-15 09:40:00,55.69,55.8,55.59,55.76,191848.0,49.2877,49.3851,49.1992,49.3497,191848.0
2019-08-15 09:45:00,55.77,55.91,55.75,55.83,208916.0,49.3585,49.4824,49.3408,49.4116,208916.0
2019-08-15 09:50:00,55.83,55.86,55.73,55.83,159272.0,49.4116,49.4382,49.3231,49.4116,159272.0
2019-08-15 09:55:00,55.83,55.94,55.77,55.88,176742.0,49.4116,49.509,49.3585,49.4559,176742.0
2019-08-15 10:00:00,55.88,55.93,55.81,55.86,138271.0,49.4559,49.5001,49.3939,49.4382,138271.0
2019-08-15 10:05:00,55.85,55.85,55.77,55.82,85421.0,49.4293,49.4293,49.3585,49.4028,85421.0
2019-08-15 10:10:00,55.82,55.92,55.79,55.87,56038.0,49.4028,49.4913,49.3762,49.447,56038.0
2019-08-15 10:15:00,55.86,55.9,55.77,55.82,62230.0,49.4382,49.4736,49.3585,49.4028,62230.0
2019-08-15 10:20:00,55.82,55.87,55.74,55.85,110843.0,49.4028,49.447,49.332,49.4293,110843.0
2019-08-15 10:25:00,55.85,55.92,55.74,55.74,40959.0,49.4293,49.4913,49.332,49.332,40959.0
2019-08-15 10:30:00,55.73,55.84,55.66,55.82,83326.0,49.3231,49.4205,49.2612,49.4028,83326.0
2019-08-15 10:35:00,55.83,55.91,55.82,55.82,58171.0,49.4116,49.4824,49.4028,49.4028,58171.0
2019-08-15 10:40:00,55.79,55.88,55.77,55.87,47901.0,49.3762,49.4559,49.3585,49.447,47901.0
2019-08-15 10:45:00,55.87,55.93,55.82,55.84,53143.0,49.447,49.5001,49.4028,49.4205,53143.0
2019-08-15 10:50:00,55.83,55.92,55.83,55.87,52645.0,49.4116,49.4913,49.4116,49.447,52645.0
2019-08-15 10:55:00,55.87,55.87,55.74,55.76,38933.0,49.447,49.447,49.332,49.3497,38933.0
2019-08-15 11:00:00,55.73,55.75,55.64,55.66,87233.0,49.3231,49.3408,49.2435,49.2612,87233.0
2019-08-15 11:05:00,55.67,55.7,55.56,55.59,103121.0,49.27,49.2966,49.1727,49.1992,103121.0
2019-08-15 11:10:00,55.59,55.64,55.56,55.59,65867.0,49.1992,49.2435,49.1727,49.1992,65867.0
2019-08-15 11:15:00,55.58,55.6,55.53,55.58,46782.0,49.1904,49.2081,49.1461,49.1904,46782.0
2019-08-15 11:20:00,55.57,55.65,55.49,55.64,95159.0,49.1815,49.2523,49.1107,49.2435,95159.0
2019-08-15 11:25:00,55.64,55.72,55.62,55.72,63647.0,49.2435,49.3143,49.2258,49.3143,63647.0
2019-08-15 11:30:00,55.72,55.73,55.68,55.69,31625.0,49.3143,49.3231,49.2789,49.2877,31625.0
2019-08-15 11:35:00,55.69,55.77,55.69,55.77,47995.0,49.2877,49.3585,49.2877,49.3585,47995.0
2019-08-15 11:40:00,55.76,55.77,55.67,55.68,29992.0,49.3497,49.3585,49.27,49.2789,29992.0
2019-08-15 11:45:00,55.69,55.7,55.61,55.62,23932.0,49.2877,49.2966,49.2169,49.2258,23932.0
2019-08-15 11:50:00,55.62,55.65,55.59,55.63,44562.0,49.2258,49.2523,49.1992,49.2346,44562.0
2019-08-15 11:55:00,55.62,55.76,55.61,55.73,63960.0,49.2258,49.3497,49.2169,49.3231,63960.0
2019-08-15 12:00:00,55.72,55.76,55.7,55.76,43722.0,49.3143,49.3497,49.2966,49.3497,43722.0
2019-08-15 12:05:00,55.75,55.82,55.74,55.8,37480.0,49.3408,49.4028,49.332,49.3851,37480.0
2019-08-15 12:10:00,55.8,55.81,55.75,55.75,11979.0,49.3851,49.3939,49.3408,49.3408,11979.0
2019-08-15 12:15:00,55.75,55.77,55.71,55.73,13770.0,49.3408,49.3585,49.3054,49.3231,13770.0
2019-08-15 12:20:00,55.73,55.75,55.67,55.69,42925.0,49.3231,49.3408,49.27,49.2877,42925.0
2019-08-15 12:25:00,55.69,55.69,55.64,55.64,28500.0,49.2877,49.2877,49.2435,49.2435,28500.0
2019-08-15 12:30:00,55.65,55.66,55.61,55.64,38040.0,49.2523,49.2612,49.2169,49.2435,38040.0
2019-08-15 12:35:00,55.65,55.69,55.61,55.62,30982.0,49.2523,49.2877,49.2169,49.2258,30982.0
2019-08-15 12:40:00,55.62,55.66,55.61,55.64,14766.0,49.2258,49.2612,49.2169,49.2435,14766.0
2019-08-15 12:45:00,55.64,55.65,55.6,55.62,22534.0,49.2435,49.2523,49.2081,49.2258,22534.0
2019-08-15 12:50:00,55.62,55.67,55.58,55.59,38953.0,49.2258,49.27,49.1904,49.1992,38953.0
2019-08-15 12:55:00,55.59,55.66,55.58,55.6,24657.0,49.1992,49.2612,49.1904,49.2081,24657.0
2019-08-15 13:00:00,55.6,55.66,55.58,55.61,16880.0,49.2081,49.2612,49.1904,49.2169,16880.0
2019-08-15 13:05:00,55.61,55.62,55.58,55.61,24031.0,49.2169,49.2258,49.1904,49.2169,24031.0
2019-08-15 13:10:00,55.6,55.62,55.55,55.56,18628.0,49.2081,49.2258,49.1638,49.1727,18628.0
2019-08-15 13:15:00,55.56,55.61,55.56,55.6,29487.0,49.1727,49.2169,49.1727,49.2081,29487.0
2019-08-15 13:20:00,55.61,55.62,55.54,55.55,115206.0,49.2169,49.2258,49.155,49.1638,115206.0
2019-08-15 13:25:00,55.55,55.55,55.49,55.55,97845.0,49.1638,49.1638,49.1107,49.1638,97845.0
2019-08-15 13:30:00,55.54,55.59,55.52,55.59,35915.0,49.155,49.1992,49.1373,49.1992,35915.0
2019-08-15 13:35:00,55.58,55.58,55.5,55.51,38692.0,49.1904,49.1904,49.1196,49.1284,38692.0
2019-08-15 13:40:00,55.52,55.53,55.46,55.47,59323.0,49.1373,49.1461,49.0842,49.093,59323.0
2019-08-15 13:45:00,55.46,55.48,55.36,55.39,113213.0,49.0842,49.1019,48.9957,49.0222,113213.0
2019-08-15 13:50:00,55.4,55.41,55.25,55.29,65480.0,49.0311,49.0399,48.8983,48.9337,65480.0
2019-08-15 13:55:00,55.3,55.33,55.24,55.28,137936.0,48.9426,48.9691,48.8895,48.9249,137936.0
2019-08-15 14:00:00,55.28,55.38,55.24,55.29,102265.0,48.9249,49.0134,48.8895,48.9337,102265.0
2019-08-15 14:05:00,55.29,55.45,55.28,55.4,92810.0,48.9337,49.0753,48.9249,49.0311,92810.0
2019-08-15 14:10:00,55.41,55.55,55.41,55.49,174465.0,49.0399,49.1638,49.0399,49.1107,174465.0
2019-08-15 14:15:00,55.49,55.53,55.46,55.47,81213.0,49.1107,49.1461,49.0842,49.093,81213.0
2019-08-15 14:20:00,55.48,55.61,55.47,55.57,66085.0,49.1019,49.2169,49.093,49.1815,66085.0
2019-08-15 14:25:00,55.57,55.61,55.55,55.55,70122.0,49.1815,49.2169,49.1638,49.1638,70122.0
2019-08-15 14:30:00,55.56,55.56,55.46,55.54,64526.0,49.1727,49.1727,49.0842,49.155,64526.0
2019-08-15 14:35:00,55.53,55.54,55.47,55.48,55006.0,49.1461,49.155,49.093,49.1019,55006.0
2019-08-15 14:40:00,55.48,55.54,55.48,55.54,87794.0,49.1019,49.155,49.1019,49.155,87794.0
2019-08-15 14:45:00,55.54,55.61,55.53,55.57,52691.0,49.155,49.2169,49.1461,49.1815,52691.0
2019-08-15 14:50:00,55.58,55.6,55.49,55.6,98544.0,49.1904,49.2081,49.1107,49.2081,98544.0
2019-08-15 14:55:00,55.6,55.62,55.55,55.6,61638.0,49.2081,49.2258,49.1638,49.2081,61638.0
2019-08-15 15:00:00,55.6,55.73,55.6,55.7,130264.0,49.2081,49.3231,49.2081,49.2966,130264.0
2019-08-15 15:05:00,55.7,55.73,55.67,55.72,62866.0,49.2966,49.3231,49.27,49.3143,62866.0
2019-08-15 15:10:00,55.72,55.73,55.64,55.68,82418.0,49.3143,49.3231,49.2435,49.2789,82418.0
2019-08-15 15:15:00,55.68,55.68,55.62,55.67,89811.0,49.2789,49.2789,49.2258,49.27,89811.0
2019-08-15 15:20:00,55.66,55.69,55.6,55.62,88799.0,49.2612,49.2877,49.2081,49.2258,88799.0
2019-08-15 15:25:00,55.61,55.64,55.6,55.62,94318.0,49.2169,49.2435,49.2081,49.2258,94318.0
2019-08-15 15:30:00,55.6,55.68,55.59,55.63,188190.0,49.2081,49.2789,49.1992,49.2346,188190.0
2019-08-15 15:35:00,55.64,55.71,55.63,55.7,116650.0,49.2435,49.3054,49.2346,49.2966,116650.0
2019-08-15 15:40:00,55.71,55.76,55.64,55.74,158801.0,49.3054,49.3497,49.2435,49.332,158801.0
2019-08-15 15:45:00,55.74,55.8,55.72,55.77,292546.0,49.332,49.3851,49.3143,49.3585,292546.0
2019-08-15 15:50:00,55.77,55.83,55.75,55.82,412436.0,49.3585,49.4116,49.3408,49.4028,412436.0
2019-08-15 15:55:00,55.81,55.84,55.63,55.64,1090411.0,49.3939,49.4205,49.2346,49.2435,1090411.0
2019-08-16 09:30:00,55.88,56.06,55.81,56.03,105539.0,49.4559,49.6152,49.3939,49.5886,105539.0
2019-08-16 09:35:00,56.03,56.13,56.01,56.01,140713.0,49.5886,49.6772,49.5709,49.5709,140713.0
2019-08-16 09:40:00,56.01,56.07,55.92,55.96,88632.0,49.5709,49.624,49.4913,49.5267,88632.0
2019-08-16 09:45:00,55.96,56.03,55.93,56.0,111041.0,49.5267,49.5886,49.5001,49.5621,111041.0
2019-08-16 09:50:00,56.0,56.12,55.98,56.04,75184.0,49.5621,49.6683,49.5444,49.5975,75184.0
2019-08-16 09:55:00,56.05,56.06,55.94,55.96,76621.0,49.6063,49.6152,49.509,49.5267,76621.0
2019-08-16 10:00:00,55.95,55.99,55.89,55.94,193629.0,49.5178,49.5532,49.4647,49.509,193629.0
2019-08-16 10:05:00,55.95,55.97,55.93,55.96,29526.0,49.5178,49.5355,49.5001,49.5267,29526.0
2019-08-16 10:10:00,55.97,56.04,55.94,56.03,31337.0,49.5355,49.5975,49.509,49.5886,31337.0
2019-08-16 10:15:00,56.04,56.08,56.03,56.05,35381.0,49.5975,49.6329,49.5886,49.6063,35381.0
2019-08-16 10:20:00,56.05,56.32,56.04,56.21,201115.0,49.6063,49.8453,49.5975,49.748,201115.0
2019-08-16 10:25:00,56.21,56.25,56.12,56.15,63306.0,49.748,49.7834,49.6683,49.6949,63306.0
2019-08-16 10:30:00,56.15,56.18,56.11,56.12,214113.0,49.6949,49.7214,49.6595,49.6683,214113.0
2019-08-16 10:35:00,56.13,56.19,56.13,56.16,86945.0,49.6772,49.7303,49.6772,49.7037,86945.0
2019-08-16 10:40:00,56.16,56.25,56.15,56.24,123502.0,49.7037,49.7834,49.6949,49.7745,123502.0
2019-08-16 10:45:00,56.25,56.34,56.22,56.32,45013.0,49.7834,49.863,49.7568,49.8453,45013.0
2019-08-16 10:50:00,56.33,56.37,56.27,56.28,56439.0,49.8542,49.8896,49.8011,49.8099,56439.0
2019-08-16 10:55:00,56.28,56.4,56.27,56.4,60081.0,49.8099,49.9161,49.8011,49.9161,60081.0
2019-08-16 11:00:00,56.4,56.41,56.35,56.36,39862.0,49.9161,49.925,49.8719,49.8807,39862.0
2019-08-16 11:05:00,56.36,56.39,56.33,56.36,36780.0,49.8807,49.9073,49.8542,49.8807,36780.0
2019-08-16 11:10:00,56.36,56.37,56.32,56.34,29111.0,49.8807,49.8896,49.8453,49.863,29111.0
2019-08-16 11:15:00,56.34,56.34,56.24,56.29,37207.0,49.863,49.863,49.7745,49.8188,37207.0
2019-08-16 11:20:00,56.29,56.38,56.29,56.37,18770.0,49.8188,49.8984,49.8188,49.8896,18770.0
2019-08-16 11:25:00,56.37,56.39,56.34,56.38,27791.0,49.8896,49.9073,49.863,49.8984,27791.0
2019-08-16 11:30:00,56.38,56.43,56.37,56.42,71561.0,49.8984,49.9427,49.8896,49.9338,71561.0
2019-08-16 11:35:00,56.43,56.47,56.41,56.42,38203.0,49.9427,49.9781,49.925,49.9338,38203.0
2019-08-16 11:40:00,56.42,56.5,56.42,56.45,278526.0,49.9338,50.0046,49.9338,49.9604,278526.0
2019-08-16 11:45:00,56.45,56.51,56.41,56.51,39546.0,49.9604,50.0135,49.925,50.0135,39546.0
2019-08-16 11:50:00,56.5,56.53,56.49,56.51,19400.0,50.0046,50.0312,49.9958,50.0135,19400.0
2019-08-16 11:55:00,56.52,56.54,56.51,56.52,20601.0,50.0223,50.04,50.0135,50.0223,20601.0
2019-08-16 12:00:00,56.51,56.54,56.48,56.5,32839.0,50.0135,50.04,49.9869,50.0046,32839.0
2019-08-16 12:05:00,56.49,56.5,56.44,56.47,125208.0,49.9958,50.0046,49.9515,49.9781,125208.0
2019-08-16 12:10:00,56.47,56.5,56.44,56.49,70565.0,49.9781,50.0046,49.9515,49.9958,70565.0
2019-08-16 12:15:00,56.48,56.5,56.42,56.45,52959.0,49.9869,50.0046,49.9338,49.9604,52959.0
2019-08-16 12:20:00,56.45,56.49,56.45,56.48,22431.0,49.9604,49.9958,49.9604,49.9869,22431.0
2019-08-16 12:25:00,56.49,56.53,56.48,56.49,27563.0,49.9958,50.0312,49.9869,49.9958,27563.0
2019-08-16 12:30:00,56.48,56.52,56.47,56.52,13040.0,49.9869,50.0223,49.9781,50.0223,13040.0
2019-08-16 12:35:00,56.52,56.55,56.52,56.53,17121.0,50.0223,50.0489,50.0223,50.0312,17121.0
2019-08-16 12:40:00,56.53,56.56,56.52,56.56,28132.0,50.0312,50.0577,50.0223,50.0577,28132.0
2019-08-16 12:45:00,56.55,56.56,56.53,56.55,16978.0,50.0489,50.0577,50.0312,50.0489,16978.0
2019-08-16 12:50:00,56.56,56.58,56.54,56.55,13911.0,50.0577,50.0754,50.04,50.0489,13911.0
2019-08-16 12:55:00,56.55,56.57,56.52,56.54,21631.0,50.0489,50.0666,50.0223,50.04,21631.0
2019-08-16 13:00:00,56.54,56.55,56.53,56.53,8104.0,50.04,50.0489,50.0312,50.0312,8104.0
2019-08-16 13:05:00,56.54,56.61,56.54,56.61,14658.0,50.04,50.102,50.04,50.102,14658.0
2019-08-16 13:10:00,56.6,56.61,56.56,56.61,17694.0,50.0931,50.102,50.0577,50.102,17694.0
2019-08-16 13:15:00,56.61,56.64,56.59,56.61,29774.0,50.102,50.1285,50.0843,50.102,29774.0
2019-08-16 13:20:00,56.6,56.62,56.59,56.62,8175.0,50.0931,50.1108,50.0843,50.1108,8175.0
2019-08-16 13:25:00,56.62,56.62,56.59,56.59,16457.0,50.1108,50.1108,50.0843,50.0843,16457.0
2019-08-16 13:30:00,56.6,56.6,56.56,56.56,10118.0,50.0931,50.0931,50.0577,50.0577,10118.0
2019-08-16 13:35:00,56.55,56.56,56.54,56.55,20902.0,50.0489,50.0577,50.04,50.0489,20902.0
2019-08-16 13:40:00,56.55,56.55,56.53,56.54,8176.0,50.0489,50.0489,50.0312,50.04,8176.0
2019-08-16 13:45:00,56.53,56.54,56.52,56.52,21699.0,50.0312,50.04,50.0223,50.0223,21699.0
2019-08-16 13:50:00,56.52,56.59,56.52,56.59,21648.0,50.0223,50.0843,50.0223,50.0843,21648.0
2019-08-16 13:55:00,56.58,56.63,56.58,56.61,20471.0,50.0754,50.1197,50.0754,50.102,20471.0
2019-08-16 14:00:00,56.62,56.63,56.6,56.61,16108.0,50.1108,50.1197,50.0931,50.102,16108.0
2019-08-16 14:05:00,56.61,56.62,56.58,56.6,19124.0,50.102,50.1108,50.0754,50.0931,19124.0
2019-08-16 14:10:00,56.59,56.66,56.59,56.66,26188.0,50.0843,50.1462,50.0843,50.1462,26188.0
2019-08-16 14:15:00,56.66,56.68,56.65,56.67,19160.0,50.1462,50.1639,50.1374,50.1551,19160.0
2019-08-16 14:20:00,56.68,56.69,56.65,56.65,19241.0,50.1639,50.1728,50.1374,50.1374,19241.0
2019-08-16 14:25:00,56.64,56.65,56.6,56.6,26183.0,50.1285,50.1374,50.0931,50.0931,26183.0
2019-08-16 14:30:00,56.59,56.6,56.58,56.6,8967.0,50.0843,50.0931,50.0754,50.0931,8967.0
2019-08-16 14:35:00,56.6,56.62,56.56,56.58,34883.0,50.0931,50.1108,50.0577,50.0754,34883.0
2019-08-16 14:40:00,56.58,56.6,56.57,56.6,21700.0,50.0754,50.0931,50.0666,50.0931,21700.0
2019-08-16 14:45:00,56.59,56.62,56.58,56.61,21417.0,50.0843,50.1108,50.0754,50.102,21417.0
2019-08-16 14:50:00,56.61,56.61,56.58,56.6,14804.0,50.102,50.102,50.0754,50.0931,14804.0
2019-08-16 14:55:00,56.6,56.64,56.6,56.63,26412.0,50.0931,50.1285,50.0931,50.1197,26412.0
2019-08-16 15:00:00,56.62,56.65,56.61,56.63,22151.0,50.1108,50.1374,50.102,50.1197,22151.0
2019-08-16 15:05:00,56.64,56.67,56.63,56.64,47471.0,50.1285,50.1551,50.1197,50.1285,47471.0
2019-08-16 15:10:00,56.65,56.66,56.62,56.65,27881.0,50.1374,50.1462,50.1108,50.1374,27881.0
2019-08-16 15:15:00,56.65,56.65,56.62,56.64,29727.0,50.1374,50.1374,50.1108,50.1285,29727.0
2019-08-16 15:20:00,56.64,56.64,56.55,56.57,56545.0,50.1285,50.1285,50.0489,50.0666,56545.0
2019-08-16 15:25:00,56.57,56.59,56.56,56.56,93141.0,50.0666,50.0843,50.0577,50.0577,93141.0
2019-08-16 15:30:00,56.56,56.62,56.54,56.6,60994.0,50.0577,50.1108,50.04,50.0931,60994.0
2019-08-16 15:35:00,56.6,56.63,56.57,56.6,50571.0,50.0931,50.1197,50.0666,50.0931,50571.0
2019-08-16 15:40:00,56.59,56.67,56.59,56.66,57188.0,50.0843,50.1551,50.0843,50.1462,57188.0
2019-08-16 15:45:00,56.66,56.67,56.63,56.66,87676.0,50.1462,50.1551,50.1197,50.1462,87676.0
2019-08-16 15:50:00,56.67,56.75,56.61,56.72,280916.0,50.1551,50.2259,50.102,50.1993,280916.0
2019-08-16 15:55:00,56.72,56.73,56.61,56.63,884337.0,50.1993,50.2082,50.102,50.1197,884337.0
2019-08-19 09:30:00,57.12,57.18,57.04,57.05,96591.0,50.5533,50.6064,50.4825,50.4914,96591.0
2019-08-19 09:35:00,57.05,57.17,57.01,57.01,97014.0,50.4914,50.5976,50.456,50.456,97014.0
2019-08-19 09:40:00,57.0,57.13,56.97,57.08,59383.0,50.4471,50.5622,50.4206,50.5179,59383.0
2019-08-19 09:45:00,57.09,57.14,57.07,57.11,55570.0,50.5268,50.571,50.5091,50.5445,55570.0
2019-08-19 09:50:00,57.1,57.14,57.04,57.13,47692.0,50.5356,50.571,50.4825,50.5622,47692.0
2019-08-19 09:55:00,57.13,57.14,57.11,57.14,37923.0,50.5622,50.571,50.5445,50.571,37923.0
2019-08-19 10:00:00,57.14,57.15,57.08,57.11,29604.0,50.571,50.5799,50.5179,50.5445,29604.0
2019-08-19 10:05:00,57.1,57.12,57.02,57.02,28945.0,50.5356,50.5533,50.4648,50.4648,28945.0
2019-08-19 10:10:00,57.02,57.06,57.02,57.04,24873.0,50.4648,50.5002,50.4648,50.4825,24873.0
2019-08-19 10:15:00,57.04,57.1,57.02,57.04,36327.0,50.4825,50.5356,50.4648,50.4825,36327.0
2019-08-19 10:20:00,57.03,57.08,57.02,57.08,14174.0,50.4737,50.5179,50.4648,50.5179,14174.0
2019-08-19 10:25:00,57.07,57.15,57.07,57.1,24725.0,50.5091,50.5799,50.5091,50.5356,24725.0
2019-08-19 10:30:00,57.1,57.11,57.06,57.09,26278.0,50.5356,50.5445,50.5002,50.5268,26278.0
2019-08-19 10:35:00,57.09,57.13,57.09,57.1,32377.0,50.5268,50.5622,50.5268,50.5356,32377.0
2019-08-19 10:40:00,57.11,57.12,57.09,57.1,11924.0,50.5445,50.5533,50.5268,50.5356,11924.0
2019-08-19 10:45:00,57.1,57.12,57.07,57.11,33099.0,50.5356,50.5533,50.5091,50.5445,33099.0
2019-08-19 10:50:00,57.12,57.12,57.08,57.1,19008.0,50.5533,50.5533,50.5179,50.5356,19008.0
2019-08-19 10:55:00,57.1,57.11,57.06,57.06,11925.0,50.5356,50.5445,50.5002,50.5002,11925.0
2019-08-19 11:00:00,57.06,57.12,57.05,57.12,21981.0,50.5002,50.5533,50.4914,50.5533,21981.0
2019-08-19 11:05:00,57.12,57.13,57.07,57.09,18213.0,50.5533,50.5622,50.5091,50.5268,18213.0
2019-08-19 11:10:00,57.09,57.12,57.09,57.11,17334.0,50.5268,50.5533,50.5268,50.5445,17334.0
2019-08-19 11:15:00,57.12,57.15,57.1,57.12,19763.0,50.5533,50.5799,50.5356,50.5533,19763.0
2019-08-19 11:20:00,57.11,57.15,57.1,57.1,14771.0,50.5445,50.5799,50.5356,50.5356,14771.0
2019-08-19 11:25:00,57.11,57.14,57.09,57.11,17665.0,50.5445,50.571,50.5268,50.5445,17665.0
2019-08-19 11:30:00,57.11,57.16,57.08,57.14,20521.0,50.5445,50.5887,50.5179,50.571,20521.0
2019-08-19 11:35:00,57.13,57.15,57.12,57.13,10456.0,50.5622,50.5799,50.5533,50.5622,10456.0
2019-08-19 11:40:00,57.13,57.13,57.09,57.1,10396.0,50.5622,50.5622,50.5268,50.5356,10396.0
2019-08-19 11:45:00,57.1,57.1,57.06,57.08,18967.0,50.5356,50.5356,50.5002,50.5179,18967.0
2019-08-19 11:50:00,57.08,57.09,57.05,57.07,16728.0,50.5179,50.5268,50.4914,50.5091,16728.0
2019-08-19 11:55:00,57.08,57.11,57.06,57.08,19282.0,50.5179,50.5445,50.5002,50.5179,19282.0
2019-08-19 12:00:00,57.08,57.1,57.05,57.1,33596.0,50.5179,50.5356,50.4914,50.5356,33596.0
2019-08-19 12:05:00,57.1,57.1,57.08,57.08,13963.0,50.5356,50.5356,50.5179,50.5179,13963.0
2019-08-19 12:10:00,57.08,57.09,57.07,57.09,38512.0,50.5179,50.5268,50.5091,50.5268,38512.0
2019-08-19 12:15:00,57.08,57.11,57.08,57.1,23318.0,50.5179,50.5445,50.5179,50.5356,23318.0
2019-08-19 12:20:00,57.1,57.12,57.08,57.08,10879.0,50.5356,50.5533,50.5179,50.5179,10879.0
2019-08-19 12:25:00,57.08,57.1,57.06,57.1,21463.0,50.5179,50.5356,50.5002,50.5356,21463.0
2019-08-19 12:30:00,57.11,57.11,57.06,57.06,14774.0,50.5445,50.5445,50.5002,50.5002,14774.0
2019-08-19 12:35:00,57.06,57.11,57.06,57.11,14188.0,50.5002,50.5445,50.5002,50.5445,14188.0
2019-08-19 12:40:00,57.11,57.13,57.09,57.13,25902.0,50.5445,50.5622,50.5268,50.5622,25902.0
2019-08-19 12:45:00,57.13,57.19,57.13,57.18,43953.0,50.5622,50.6153,50.5622,50.6064,43953.0
2019-08-19 12:50:00,57.18,57.18,57.15,57.17,22682.0,50.6064,50.6064,50.5799,50.5976,22682.0
2019-08-19 12:55:00,57.16,57.19,57.15,57.17,19530.0,50.5887,50.6153,50.5799,50.5976,19530.0
2019-08-19 13:00:00,57.18,57.2,57.17,57.19,27632.0,50.6064,50.6241,50.5976,50.6153,27632.0
2019-08-19 13:05:00,57.19,57.23,57.18,57.22,32430.0,50.6153,50.6507,50.6064,50.6418,32430.0
2019-08-19 13:10:00,57.23,57.25,57.21,57.25,18903.0,50.6507,50.6684,50.633,50.6684,18903.0
2019-08-19 13:15:00,57.25,57.26,57.24,57.26,17478.0,50.6684,50.6772,50.6595,50.6772,17478.0
2019-08-19 13:20:00,57.26,57.28,57.2,57.2,38517.0,50.6772,50.6949,50.6241,50.6241,38517.0
2019-08-19 13:25:00,57.21,57.22,57.19,57.21,29448.0,50.633,50.6418,50.6153,50.633,29448.0
2019-08-19 13:30:00,57.2,57.2,57.14,57.16,11446.0,50.6241,50.6241,50.571,50.5887,11446.0
2019-08-19 13:35:00,57.16,57.17,57.15,57.16,9627.0,50.5887,50.5976,50.5799,50.5887,9627.0
2019-08-19 13:40:00,57.16,57.17,57.14,57.15,19572.0,50.5887,50.5976,50.571,50.5799,19572.0
2019-08-19 13:45:00,57.16,57.16,57.14,57.16,14191.0,50.5887,50.5887,50.571,50.5887,14191.0
2019-08-19 13:50:00,57.16,57.18,57.15,57.16,13563.0,50.5887,50.6064,50.5799,50.5887,13563.0
2019-08-19 13:55:00,57.16,57.16,57.14,57.16,17193.0,50.5887,50.5887,50.571,50.5887,17193.0
2019-08-19 14:00:00,57.16,57.17,57.12,57.14,19586.0,50.5887,50.5976,50.5533,50.571,19586.0
2019-08-19 14:05:00,57.14,57.14,57.12,57.13,8853.0,50.571,50.571,50.5533,50.5622,8853.0
2019-08-19 14:10:00,57.13,57.14,57.09,57.09,17251.0,50.5622,50.571,50.5268,50.5268,17251.0
2019-08-19 14:15:00,57.09,57.1,57.04,57.05,15180.0,50.5268,50.5356,50.4825,50.4914,15180.0
2019-08-19 14:20:00,57.04,57.05,57.03,57.05,22473.0,50.4825,50.4914,50.4737,50.4914,22473.0
2019-08-19 14:25:00,57.05,57.07,57.04,57.07,21105.0,50.4914,50.5091,50.4825,50.5091,21105.0
2019-08-19 14:30:00,57.06,57.08,57.05,57.08,29821.0,50.5002,50.5179,50.4914,50.5179,29821.0
2019-08-19 14:35:00,57.07,57.11,57.06,57.1,22543.0,50.5091,50.5445,50.5002,50.5356,22543.0
2019-08-19 14:40:00,57.1,57.13,57.09,57.13,17189.0,50.5356,50.5622,50.5268,50.5622,17189.0
2019-08-19 14:45:00,57.14,57.14,57.1,57.1,19112.0,50.571,50.571,50.5356,50.5356,19112.0
2019-08-19 14:50:00,57.1,57.14,57.09,57.13,40853.0,50.5356,50.571,50.5268,50.5622,40853.0
2019-08-19 14:55:00,57.13,57.13,57.09,57.09,31906.0,50.5622,50.5622,50.5268,50.5268,31906.0
2019-08-19 15:00:00,57.09,57.11,57.07,57.08,20488.0,50.5268,50.5445,50.5091,50.5179,20488.0
2019-08-19 15:05:00,57.08,57.1,57.07,57.08,20648.0,50.5179,50.5356,50.5091,50.5179,20648.0
2019-08-19 15:10:00,57.08,57.09,57.04,57.08,25417.0,50.5179,50.5268,50.4825,50.5179,25417.0
2019-08-19 15:15:00,57.08,57.1,57.05,57.1,24433.0,50.5179,50.5356,50.4914,50.5356,24433.0
2019-08-19 15:20:00,57.09,57.11,57.08,57.09,21924.0,50.5268,50.5445,50.5179,50.5268,21924.0
2019-08-19 15:25:00,57.09,57.13,57.08,57.12,33470.0,50.5268,50.5622,50.5179,50.5533,33470.0
2019-08-19 15:30:00,57.12,57.16,57.1,57.15,115637.0,50.5533,50.5887,50.5356,50.5799,115637.0
2019-08-19 15:35:00,57.15,57.18,57.14,57.16,47933.0,50.5799,50.6064,50.571,50.5887,47933.0
2019-08-19 15:40:00,57.16,57.16,57.13,57.15,21360.0,50.5887,50.5887,50.5622,50.5799,21360.0
2019-08-19 15:45:00,57.15,57.15,57.11,57.13,45429.0,50.5799,50.5799,50.5445,50.5622,45429.0
2019-08-19 15:50:00,57.13,57.13,57.09,57.1,50796.0,50.5622,50.5622,50.5268,50.5356,50796.0
2019-08-19 15:55:00,57.1,57.12,57.04,57.04,300503.0,50.5356,50.5533,50.4825,50.4825,300503.0
2019-08-20 09:30:00,56.83,56.89,56.54,56.67,155399.0,50.2967,50.3498,50.04,50.1551,155399.0
2019-08-20 09:35:00,56.68,56.69,56.58,56.58,93578.0,50.1639,50.1728,50.0754,50.0754,93578.0
2019-08-20 09:40:00,56.57,56.57,56.47,56.48,130046.0,50.0666,50.0666,49.9781,49.9869,130046.0
2019-08-20 09:45:00,56.48,56.54,56.42,56.45,107058.0,49.9869,50.04,49.9338,49.9604,107058.0
2019-08-20 09:50:00,56.44,56.48,56.37,56.47,79327.0,49.9515,49.9869,49.8896,49.9781,79327.0
2019-08-20 09:55:00,56.47,56.56,56.46,56.46,143293.0,49.9781,50.0577,49.9692,49.9692,143293.0
2019-08-20 10:00:00,56.46,56.52,56.42,56.52,55729.0,49.9692,50.0223,49.9338,50.0223,55729.0
2019-08-20 10:05:00,56.53,56.59,56.51,56.54,49223.0,50.0312,50.0843,50.0135,50.04,49223.0
2019-08-20 10:10:00,56.54,56.59,56.53,56.55,41406.0,50.04,50.0843,50.0312,50.0489,41406.0
2019-08-20 10:15:00,56.56,56.59,56.51,56.59,55112.0,50.0577,50.0843,50.0135,50.0843,55112.0
2019-08-20 10:20:00,56.6,56.6,56.54,56.55,53748.0,50.0931,50.0931,50.04,50.0489,53748.0
2019-08-20 10:25:00,56.55,56.62,56.54,56.61,29776.0,50.0489,50.1108,50.04,50.102,29776.0
2019-08-20 10:30:00,56.61,56.61,56.5,56.5,47084.0,50.102,50.102,50.0046,50.0046,47084.0
2019-08-20 10:35:00,56.5,56.56,56.49,56.52,63112.0,50.0046,50.0577,49.9958,50.0223,63112.0
2019-08-20 10:40:00,56.52,56.64,56.52,56.63,40548.0,50.0223,50.1285,50.0223,50.1197,40548.0
2019-08-20 10:45:00,56.64,56.65,56.61,56.61,60886.0,50.1285,50.1374,50.102,50.102,60886.0
2019-08-20 10:50:00,56.61,56.63,56.56,56.58,35448.0,50.102,50.1197,50.0577,50.0754,35448.0
2019-08-20 10:55:00,56.58,56.64,56.58,56.63,36450.0,50.0754,50.1285,50.0754,50.1197,36450.0
2019-08-20 11:00:00,56.62,56.68,56.59,56.66,70793.0,50.1108,50.1639,50.0843,50.1462,70793.0
2019-08-20 11:05:00,56.66,56.68,56.61,56.68,70132.0,50.1462,50.1639,50.102,50.1639,70132.0
2019-08-20 11:10:00,56.68,56.72,56.67,56.69,48880.0,50.1639,50.1993,50.1551,50.1728,48880.0
2019-08-20 11:15:00,56.7,56.73,56.66,56.73,33262.0,50.1816,50.2082,50.1462,50.2082,33262.0
2019-08-20 11:20:00,56.73,56.74,56.68,56.68,25279.0,50.2082,50.217,50.1639,50.1639,25279.0
2019-08-20 11:25:00,56.68,56.7,56.64,56.64,30517.0,50.1639,50.1816,50.1285,50.1285,30517.0
2019-08-20 11:30:00,56.65,56.67,56.62,56.64,28575.0,50.1374,50.1551,50.1108,50.1285,28575.0
2019-08-20 11:35:00,56.64,56.66,56.58,56.58,21955.0,50.1285,50.1462,50.0754,50.0754,21955.0
2019-08-20 11:40:00,56.59,56.61,56.56,56.58,26553.0,50.0843,50.102,50.0577,50.0754,26553.0
2019-08-20 11:45:00,56.58,56.62,56.58,56.61,27039.0,50.0754,50.1108,50.0754,50.102,27039.0
2019-08-20 11:50:00,56.62,56.63,56.6,56.61,34832.0,50.1108,50.1197,50.0931,50.102,34832.0
2019-08-20 11:55:00,56.61,56.63,56.59,56.62,15471.0,50.102,50.1197,50.0843,50.1108,15471.0
2019-08-20 12:00:00,56.63,56.67,56.62,56.65,23561.0,50.1197,50.1551,50.1108,50.1374,23561.0
2019-08-20 12:05:00,56.65,56.68,56.63,56.66,22905.0,50.1374,50.1639,50.1197,50.1462,22905.0
2019-08-20 12:10:00,56.66,56.69,56.66,56.69,12677.0,50.1462,50.1728,50.1462,50.1728,12677.0
2019-08-20 12:15:00,56.7,56.71,56.68,56.7,38568.0,50.1816,50.1905,50.1639,50.1816,38568.0
2019-08-20 12:20:00,56.7,56.71,56.65,56.65,17526.0,50.1816,50.1905,50.1374,50.1374,17526.0
2019-08-20 12:25:00,56.65,56.66,56.62,56.65,7783.0,50.1374,50.1462,50.1108,50.1374,7783.0
2019-08-20 12:30:00,56.65,56.65,56.62,56.62,31869.0,50.1374,50.1374,50.1108,50.1108,31869.0
2019-08-20 12:35:00,56.63,56.65,56.59,56.62,24958.0,50.1197,50.1374,50.0843,50.1108,24958.0
2019-08-20 12:40:00,56.61,56.62,56.59,56.62,15939.0,50.102,50.1108,50.0843,50.1108,15939.0
2019-08-20 12:45:00,56.62,56.63,56.61,56.61,13740.0,50.1108,50.1197,50.102,50.102,13740.0
2019-08-20 12:50:00,56.61,56.66,56.61,56.63,15133.0,50.102,50.1462,50.102,50.1197,15133.0
2019-08-20 12:55:00,56.62,56.66,56.62,56.65,13495.0,50.1108,50.1462,50.1108,50.1374,13495.0
2019-08-20 13:00:00,56.64,56.66,56.62,56.63,13917.0,50.1285,50.1462,50.1108,50.1197,13917.0
2019-08-20 13:05:00,56.63,56.65,56.62,56.63,17427.0,50.1197,50.1374,50.1108,50.1197,17427.0
2019-08-20 13:10:00,56.64,56.65,56.62,56.63,19664.0,50.1285,50.1374,50.1108,50.1197,19664.0
2019-08-20 13:15:00,56.63,56.63,56.59,56.62,19650.0,50.1197,50.1197,50.0843,50.1108,19650.0
2019-08-20 13:20:00,56.62,56.64,56.59,56.61,34552.0,50.1108,50.1285,50.0843,50.102,34552.0
2019-08-20 13:25:00,56.61,56.61,56.58,56.59,20158.0,50.102,50.102,50.0754,50.0843,20158.0
2019-08-20 13:30:00,56.59,56.59,56.51,56.51,17034.0,50.0843,50.0843,50.0135,50.0135,17034.0
2019-08-20 13:35:00,56.5,56.5,56.44,56.49,50314.0,50.0046,50.0046,49.9515,49.9958,50314.0
2019-08-20 13:40:00,56.49,56.53,56.48,56.51,19910.0,49.9958,50.0312,49.9869,50.0135,19910.0
2019-08-20 13:45:00,56.51,56.52,56.47,56.47,27948.0,50.0135,50.0223,49.9781,49.9781,27948.0
2019-08-20 13:50:00,56.47,56.55,56.47,56.55,32352.0,49.9781,50.0489,49.9781,50.0489,32352.0
2019-08-20 13:55:00,56.54,56.54,56.5,56.51,34607.0,50.04,50.04,50.0046,50.0135,34607.0
2019-08-20 14:00:00,56.51,56.52,56.45,56.47,33252.0,50.0135,50.0223,49.9604,49.9781,33252.0
2019-08-20 14:05:00,56.47,56.52,56.46,56.46,43312.0,49.9781,50.0223,49.9692,49.9692,43312.0
2019-08-20 14:10:00,56.46,56.49,56.43,56.44,35852.0,49.9692,49.9958,49.9427,49.9515,35852.0
2019-08-20 14:15:00,56.44,56.47,56.4,56.46,24692.0,49.9515,49.9781,49.9161,49.9692,24692.0
2019-08-20 14:20:00,56.45,56.46,56.38,56.44,65917.0,49.9604,49.9692,49.8984,49.9515,65917.0
2019-08-20 14:25:00,56.44,56.48,56.43,56.47,15946.0,49.9515,49.9869,49.9427,49.9781,15946.0
2019-08-20 14:30:00,56.47,56.49,56.44,56.48,25173.0,49.9781,49.9958,49.9515,49.9869,25173.0
2019-08-20 14:35:00,56.49,56.51,56.46,56.47,25384.0,49.9958,50.0135,49.9692,49.9781,25384.0
2019-08-20 14:40:00,56.46,56.47,56.4,56.4,36956.0,49.9692,49.9781,49.9161,49.9161,36956.0
2019-08-20 14:45:00,56.4,56.48,56.39,56.46,20976.0,49.9161,49.9869,49.9073,49.9692,20976.0
2019-08-20 14:50:00,56.45,56.47,56.43,56.43,23348.0,49.9604,49.9781,49.9427,49.9427,23348.0
2019-08-20 14:55:00,56.45,56.48,56.44,56.45,18749.0,49.9604,49.9869,49.9515,49.9604,18749.0
2019-08-20 15:00:00,56.45,56.45,56.39,56.4,38767.0,49.9604,49.9604,49.9073,49.9161,38767.0
2019-08-20 15:05:00,56.4,56.44,56.39,56.4,39968.0,49.9161,49.9515,49.9073,49.9161,39968.0
2019-08-20 15:10:00,56.4,56.42,56.39,56.42,12452.0,49.9161,49.9338,49.9073,49.9338,12452.0
2019-08-20 15:15:00,56.42,56.45,56.38,56.39,58305.0,49.9338,49.9604,49.8984,49.9073,58305.0
2019-08-20 15:20:00,56.39,56.44,56.39,56.43,22835.0,49.9073,49.9515,49.9073,49.9427,22835.0
2019-08-20 15:25:00,56.43,56.48,56.42,56.47,43894.0,49.9427,49.9869,49.9338,49.9781,43894.0
2019-08-20 15:30:00,56.47,56.49,56.44,56.44,80925.0,49.9781,49.9958,49.9515,49.9515,80925.0
2019-08-20 15:35:00,56.44,56.46,56.42,56.45,54084.0,49.9515,49.9692,49.9338,49.9604,54084.0
2019-08-20 15:40:00,56.45,56.51,56.43,56.51,196834.0,49.9604,50.0135,49.9427,50.0135,196834.0
2019-08-20 15:45:00,56.5,56.52,56.47,56.5,112363.0,50.0046,50.0223,49.9781,50.0046,112363.0
2019-08-20 15:50:00,56.5,56.51,56.44,56.45,139082.0,50.0046,50.0135,49.9515,49.9604,139082.0
2019-08-20 15:55:00,56.45,56.46,56.36,56.4,397306.0,49.9604,49.9692,49.8807,49.9161,397306.0
2019-08-21 09:30:00,56.78,56.91,56.78,56.9,118473.0,50.2524,50.3675,50.2524,50.3586,118473.0
2019-08-21 09:35:00,56.9,56.91,56.79,56.85,87120.0,50.3586,50.3675,50.2613,50.3144,87120.0
2019-08-21 09:40:00,56.83,56.89,56.8,56.85,43776.0,50.2967,50.3498,50.2701,50.3144,43776.0
2019-08-21 09:45:00,56.85,56.87,56.81,56.84,69455.0,50.3144,50.3321,50.279,50.3055,69455.0
2019-08-21 09:50:00,56.84,56.86,56.8,56.85,39558.0,50.3055,50.3232,50.2701,50.3144,39558.0
2019-08-21 09:55:00,56.86,56.91,56.84,56.85,57920.0,50.3232,50.3675,50.3055,50.3144,57920.0
2019-08-21 10:00:00,56.84,56.91,56.83,56.9,82016.0,50.3055,50.3675,50.2967,50.3586,82016.0
2019-08-21 10:05:00,56.91,56.91,56.85,56.87,49907.0,50.3675,50.3675,50.3144,50.3321,49907.0
2019-08-21 10:10:00,56.87,56.91,56.86,56.86,37698.0,50.3321,50.3675,50.3232,50.3232,37698.0
2019-08-21 10:15:00,56.86,56.89,56.81,56.87,33053.0,50.3232,50.3498,50.279,50.3321,33053.0
2019-08-21 10:20:00,56.87,56.91,56.85,56.9,21355.0,50.3321,50.3675,50.3144,50.3586,21355.0
2019-08-21 10:25:00,56.89,56.91,56.86,56.87,52110.0,50.3498,50.3675,50.3232,50.3321,52110.0
2019-08-21 10:30:00,56.87,56.91,56.81,56.81,43353.0,50.3321,50.3675,50.279,50.279,43353.0
2019-08-21 10:35:00,56.81,56.81,56.75,56.76,27572.0,50.279,50.279,50.2259,50.2347,27572.0
2019-08-21 10:40:00,56.75,56.78,56.71,56.74,21623.0,50.2259,50.2524,50.1905,50.217,21623.0
2019-08-21 10:45:00,56.74,56.75,56.7,56.7,21529.0,50.217,50.2259,50.1816,50.1816,21529.0
2019-08-21 10:50:00,56.7,56.71,56.67,56.69,22440.0,50.1816,50.1905,50.1551,50.1728,22440.0
2019-08-21 10:55:00,56.68,56.72,56.67,56.67,33555.0,50.1639,50.1993,50.1551,50.1551,33555.0
2019-08-21 11:00:00,56.66,56.68,56.59,56.62,108214.0,50.1462,50.1639,50.0843,50.1108,108214.0
2019-08-21 11:05:00,56.62,56.7,56.62,56.7,29097.0,50.1108,50.1816,50.1108,50.1816,29097.0
2019-08-21 11:10:00,56.69,56.7,56.63,56.68,16818.0,50.1728,50.1816,50.1197,50.1639,16818.0
2019-08-21 11:15:00,56.68,56.71,56.67,56.68,22372.0,50.1639,50.1905,50.1551,50.1639,22372.0
2019-08-21 11:20:00,56.69,56.71,56.67,56.68,13792.0,50.1728,50.1905,50.1551,50.1639,13792.0
2019-08-21 11:25:00,56.69,56.73,56.68,56.72,11992.0,50.1728,50.2082,50.1639,50.1993,11992.0
2019-08-21 11:30:00,56.71,56.75,56.69,56.75,17564.0,50.1905,50.2259,50.1728,50.2259,17564.0
2019-08-21 11:35:00,56.75,56.78,56.74,56.77,59774.0,50.2259,50.2524,50.217,50.2436,59774.0
2019-08-21 11:40:00,56.78,56.79,56.75,56.76,95616.0,50.2524,50.2613,50.2259,50.2347,95616.0
2019-08-21 11:45:00,56.77,56.81,56.77,56.77,19170.0,50.2436,50.279,50.2436,50.2436,19170.0
2019-08-21 11:50:00,56.76,56.79,56.75,56.79,96222.0,50.2347,50.2613,50.2259,50.2613,96222.0
2019-08-21 11:55:00,56.79,56.85,56.78,56.83,32304.0,50.2613,50.3144,50.2524,50.2967,32304.0
2019-08-21 12:00:00,56.83,56.84,56.78,56.79,17372.0,50.2967,50.3055,50.2524,50.2613,17372.0
2019-08-21 12:05:00,56.8,56.81,56.79,56.79,11412.0,50.2701,50.279,50.2613,50.2613,11412.0
2019-08-21 12:10:00,56.8,56.83,56.79,56.82,7830.0,50.2701,50.2967,50.2613,50.2878,7830.0
2019-08-21 12:15:00,56.82,56.83,56.77,56.77,12679.0,50.2878,50.2967,50.2436,50.2436,12679.0
2019-08-21 12:20:00,56.78,56.78,56.76,56.77,20093.0,50.2524,50.2524,50.2347,50.2436,20093.0
2019-08-21 12:25:00,56.77,56.8,56.77,56.79,71753.0,50.2436,50.2701,50.2436,50.2613,71753.0
2019-08-21 12:30:00,56.79,56.8,56.77,56.8,11831.0,50.2613,50.2701,50.2436,50.2701,11831.0
2019-08-21 12:35:00,56.81,56.81,56.78,56.8,15874.0,50.279,50.279,50.2524,50.2701,15874.0
2019-08-21 12:40:00,56.8,56.81,56.77,56.79,8468.0,50.2701,50.279,50.2436,50.2613,8468.0
2019-08-21 12:45:00,56.79,56.82,56.77,56.82,4745.0,50.2613,50.2878,50.2436,50.2878,4745.0
2019-08-21 12:50:00,56.82,56.85,56.82,56.85,15498.0,50.2878,50.3144,50.2878,50.3144,15498.0
2019-08-21 12:55:00,56.85,56.86,56.82,56.82,20252.0,50.3144,50.3232,50.2878,50.2878,20252.0
2019-08-21 13:00:00,56.82,56.86,56.81,56.84,19531.0,50.2878,50.3232,50.279,50.3055,19531.0
2019-08-21 13:05:00,56.85,56.85,56.84,56.84,2894.0,50.3144,50.3144,50.3055,50.3055,2894.0
2019-08-21 13:10:00,56.84,56.85,56.82,56.84,5916.0,50.3055,50.3144,50.2878,50.3055,5916.0
2019-08-21 13:15:00,56.84,56.84,56.82,56.83,18415.0,50.3055,50.3055,50.2878,50.2967,18415.0
2019-08-21 13:20:00,56.84,56.85,56.82,56.85,15810.0,50.3055,50.3144,50.2878,50.3144,15810.0
2019-08-21 13:25:00,56.85,56.85,56.83,56.84,7588.0,50.3144,50.3144,50.2967,50.3055,7588.0
2019-08-21 13:30:00,56.84,56.85,56.81,56.82,5508.0,50.3055,50.3144,50.279,50.2878,5508.0
2019-08-21 13:35:00,56.82,56.83,56.74,56.75,16155.0,50.2878,50.2967,50.217,50.2259,16155.0
2019-08-21 13:40:00,56.75,56.75,56.72,56.73,7049.0,50.2259,50.2259,50.1993,50.2082,7049.0
2019-08-21 13:45:00,56.72,56.75,56.72,56.73,6125.0,50.1993,50.2259,50.1993,50.2082,6125.0
2019-08-21 13:50:00,56.73,56.75,56.7,56.74,15417.0,50.2082,50.2259,50.1816,50.217,15417.0
2019-08-21 13:55:00,56.74,56.77,56.73,56.74,15012.0,50.217,50.2436,50.2082,50.217,15012.0
2019-08-21 14:00:00,56.73,56.77,56.61,56.77,184365.0,50.2082,50.2436,50.102,50.2436,184365.0
2019-08-21 14:05:00,56.75,56.78,56.72,56.72,35511.0,50.2259,50.2524,50.1993,50.1993,35511.0
2019-08-21 14:10:00,56.72,56.75,56.7,56.74,16751.0,50.1993,50.2259,50.1816,50.217,16751.0
2019-08-21 14:15:00,56.75,56.82,56.74,56.8,18728.0,50.2259,50.2878,50.217,50.2701,18728.0
2019-08-21 14:20:00,56.79,56.8,56.76,56.78,12026.0,50.2613,50.2701,50.2347,50.2524,12026.0
2019-08-21 14:25:00,56.78,56.78,56.76,56.77,8364.0,50.2524,50.2524,50.2347,50.2436,8364.0
2019-08-21 14:30:00,56.77,56.77,56.73,56.73,9261.0,50.2436,50.2436,50.2082,50.2082,9261.0
2019-08-21 14:35:00,56.74,56.75,56.67,56.68,10161.0,50.217,50.2259,50.1551,50.1639,10161.0
2019-08-21 14:40:00,56.68,56.72,56.67,56.72,12365.0,50.1639,50.1993,50.1551,50.1993,12365.0
2019-08-21 14:45:00,56.71,56.73,56.66,56.67,11809.0,50.1905,50.2082,50.1462,50.1551,11809.0
2019-08-21 14:50:00,56.68,56.71,56.66,56.69,8330.0,50.1639,50.1905,50.1462,50.1728,8330.0
2019-08-21 14:55:00,56.69,56.72,56.68,56.71,7528.0,50.1728,50.1993,50.1639,50.1905,7528.0
2019-08-21 15:00:00,56.71,56.76,56.71,56.72,24343.0,50.1905,50.2347,50.1905,50.1993,24343.0
2019-08-21 15:05:00,56.72,56.75,56.7,56.75,18941.0,50.1993,50.2259,50.1816,50.2259,18941.0
2019-08-21 15:10:00,56.75,56.75,56.73,56.74,20919.0,50.2259,50.2259,50.2082,50.217,20919.0
2019-08-21 15:15:00,56.73,56.77,56.73,56.77,21648.0,50.2082,50.2436,50.2082,50.2436,21648.0
2019-08-21 15:20:00,56.77,56.78,56.71,56.73,31519.0,50.2436,50.2524,50.1905,50.2082,31519.0
2019-08-21 15:25:00,56.73,56.75,56.72,56.74,27157.0,50.2082,50.2259,50.1993,50.217,27157.0
2019-08-21 15:30:00,56.74,56.79,56.73,56.77,48020.0,50.217,50.2613,50.2082,50.2436,48020.0
2019-08-21 15:35:00,56.76,56.77,56.73,56.74,65647.0,50.2347,50.2436,50.2082,50.217,65647.0
2019-08-21 15:40:00,56.73,56.74,56.69,56.72,28302.0,50.2082,50.217,50.1728,50.1993,28302.0
2019-08-21 15:45:00,56.72,56.72,56.68,56.7,50782.0,50.1993,50.1993,50.1639,50.1816,50782.0
2019-08-21 15:50:00,56.7,56.77,56.7,56.76,97799.0,50.1816,50.2436,50.1816,50.2347,97799.0
2019-08-21 15:55:00,56.76,56.77,56.67,56.68,157611.0,50.2347,50.2436,50.1551,50.1639,157611.0
2019-08-22 09:30:00,56.8,56.96,56.77,56.96,73525.0,50.2701,50.4117,50.2436,50.4117,73525.0
2019-08-22 09:35:00,56.96,57.06,56.89,57.01,83633.0,50.4117,50.5002,50.3498,50.456,83633.0
2019-08-22 09:40:00,57.02,57.03,56.92,56.92,44194.0,50.4648,50.4737,50.3763,50.3763,44194.0
2019-08-22 09:45:00,56.92,56.93,56.79,56.8,69914.0,50.3763,50.3852,50.2613,50.2701,69914.0
2019-08-22 09:50:00,56.8,56.87,56.8,56.84,45443.0,50.2701,50.3321,50.2701,50.3055,45443.0
2019-08-22 09:55:00,56.84,56.85,56.81,56.85,24618.0,50.3055,50.3144,50.279,50.3144,24618.0
2019-08-22 10:00:00,56.86,56.88,56.82,56.85,32244.0,50.3232,50.3409,50.2878,50.3144,32244.0
2019-08-22 10:05:00,56.86,56.86,56.76,56.76,18359.0,50.3232,50.3232,50.2347,50.2347,18359.0
2019-08-22 10:10:00,56.74,56.75,56.67,56.67,11374.0,50.217,50.2259,50.1551,50.1551,11374.0
2019-08-22 10:15:00,56.66,56.69,56.61,56.62,16425.0,50.1462,50.1728,50.102,50.1108,16425.0
2019-08-22 10:20:00,56.62,56.64,56.55,56.58,57279.0,50.1108,50.1285,50.0489,50.0754,57279.0
2019-08-22 10:25:00,56.57,56.59,56.48,56.51,38969.0,50.0666,50.0843,49.9869,50.0135,38969.0
2019-08-22 10:30:00,56.51,56.51,56.36,56.39,73583.0,50.0135,50.0135,49.8807,49.9073,73583.0
2019-08-22 10:35:00,56.38,56.39,56.28,56.29,63379.0,49.8984,49.9073,49.8099,49.8188,63379.0
2019-08-22 10:40:00,56.29,56.33,56.23,56.24,52932.0,49.8188,49.8542,49.7657,49.7745,52932.0
2019-08-22 10:45:00,56.23,56.29,56.19,56.28,42678.0,49.7657,49.8188,49.7303,49.8099,42678.0
2019-08-22 10:50:00,56.29,56.31,56.19,56.2,60013.0,49.8188,49.8365,49.7303,49.7391,60013.0
2019-08-22 10:55:00,56.2,56.25,56.17,56.2,34610.0,49.7391,49.7834,49.7126,49.7391,34610.0
2019-08-22 11:00:00,56.2,56.3,56.2,56.24,66969.0,49.7391,49.8276,49.7391,49.7745,66969.0
2019-08-22 11:05:00,56.25,56.38,56.25,56.37,14693.0,49.7834,49.8984,49.7834,49.8896,14693.0
2019-08-22 11:10:00,56.37,56.38,56.33,56.33,30565.0,49.8896,49.8984,49.8542,49.8542,30565.0
2019-08-22 11:15:00,56.33,56.36,56.32,56.33,15737.0,49.8542,49.8807,49.8453,49.8542,15737.0
2019-08-22 11:20:00,56.33,56.34,56.3,56.3,10471.0,49.8542,49.863,49.8276,49.8276,10471.0
2019-08-22 11:25:00,56.3,56.3,56.2,56.22,13017.0,49.8276,49.8276,49.7391,49.7568,13017.0
2019-08-22 11:30:00,56.23,56.33,56.22,56.32,16668.0,49.7657,49.8542,49.7568,49.8453,16668.0
2019-08-22 11:35:00,56.32,56.33,56.3,56.32,17598.0,49.8453,49.8542,49.8276,49.8453,17598.0
2019-08-22 11:40:00,56.32,56.34,56.3,56.32,19372.0,49.8453,49.863,49.8276,49.8453,19372.0
2019-08-22 11:45:00,56.32,56.32,56.26,56.3,21199.0,49.8453,49.8453,49.7922,49.8276,21199.0
2019-08-22 11:50:00,56.29,56.3,56.25,56.29,35723.0,49.8188,49.8276,49.7834,49.8188,35723.0
2019-08-22 11:55:00,56.29,56.3,56.24,56.26,7905.0,49.8188,49.8276,49.7745,49.7922,7905.0
2019-08-22 12:00:00,56.26,56.38,56.26,56.35,19977.0,49.7922,49.8984,49.7922,49.8719,19977.0
2019-08-22 12:05:00,56.35,56.39,56.35,56.36,26575.0,49.8719,49.9073,49.8719,49.8807,26575.0
2019-08-22 12:10:00,56.36,56.36,56.33,56.34,17840.0,49.8807,49.8807,49.8542,49.863,17840.0
2019-08-22 12:15:00,56.34,56.37,56.34,56.37,7351.0,49.863,49.8896,49.863,49.8896,7351.0
2019-08-22 12:20:00,56.37,56.39,56.35,56.37,13235.0,49.8896,49.9073,49.8719,49.8896,13235.0
2019-08-22 12:25:00,56.37,56.37,56.34,56.36,7354.0,49.8896,49.8896,49.863,49.8807,7354.0
2019-08-22 12:30:00,56.36,56.38,56.35,56.35,8940.0,49.8807,49.8984,49.8719,49.8719,8940.0
2019-08-22 12:35:00,56.36,56.37,56.33,56.34,10355.0,49.8807,49.8896,49.8542,49.863,10355.0
2019-08-22 12:40:00,56.34,56.4,56.33,56.39,19263.0,49.863,49.9161,49.8542,49.9073,19263.0
2019-08-22 12:45:00,56.39,56.39,56.35,56.38,7479.0,49.9073,49.9073,49.8719,49.8984,7479.0
2019-08-22 12:50:00,56.37,56.4,56.35,56.38,12199.0,49.8896,49.9161,49.8719,49.8984,12199.0
2019-08-22 12:55:00,56.37,56.38,56.35,56.36,13555.0,49.8896,49.8984,49.8719,49.8807,13555.0
2019-08-22 13:00:00,56.35,56.36,56.34,56.35,4902.0,49.8719,49.8807,49.863,49.8719,4902.0
2019-08-22 13:05:00,56.35,56.38,56.34,56.35,9774.0,49.8719,49.8984,49.863,49.8719,9774.0
2019-08-22 13:10:00,56.36,56.37,56.35,56.36,6148.0,49.8807,49.8896,49.8719,49.8807,6148.0
2019-08-22 13:15:00,56.36,56.37,56.35,56.36,6740.0,49.8807,49.8896,49.8719,49.8807,6740.0
2019-08-22 13:20:00,56.35,56.38,56.34,56.38,16437.0,49.8719,49.8984,49.863,49.8984,16437.0
2019-08-22 13:25:00,56.38,56.38,56.36,56.37,8205.0,49.8984,49.8984,49.8807,49.8896,8205.0
2019-08-22 13:30:00,56.37,56.39,56.36,56.39,18366.0,49.8896,49.9073,49.8807,49.9073,18366.0
2019-08-22 13:35:00,56.38,56.4,56.37,56.38,14847.0,49.8984,49.9161,49.8896,49.8984,14847.0
2019-08-22 13:40:00,56.39,56.41,56.37,56.39,6443.0,49.9073,49.925,49.8896,49.9073,6443.0
2019-08-22 13:45:00,56.39,56.41,56.38,56.39,7394.0,49.9073,49.925,49.8984,49.9073,7394.0
2019-08-22 13:50:00,56.38,56.4,56.36,56.37,8939.0,49.8984,49.9161,49.8807,49.8896,8939.0
2019-08-22 13:55:00,56.37,56.39,56.37,56.37,7233.0,49.8896,49.9073,49.8896,49.8896,7233.0
2019-08-22 14:00:00,56.38,56.41,56.38,56.39,9939.0,49.8984,49.925,49.8984,49.9073,9939.0
2019-08-22 14:05:00,56.39,56.4,56.34,56.34,11126.0,49.9073,49.9161,49.863,49.863,11126.0
2019-08-22 14:10:00,56.34,56.36,56.33,56.33,8724.0,49.863,49.8807,49.8542,49.8542,8724.0
2019-08-22 14:15:00,56.34,56.36,56.32,56.36,27728.0,49.863,49.8807,49.8453,49.8807,27728.0
2019-08-22 14:20:00,56.36,56.36,56.34,56.35,9816.0,49.8807,49.8807,49.863,49.8719,9816.0
2019-08-22 14:25:00,56.36,56.36,56.32,56.34,13123.0,49.8807,49.8807,49.8453,49.863,13123.0
2019-08-22 14:30:00,56.35,56.37,56.34,56.35,13515.0,49.8719,49.8896,49.863,49.8719,13515.0
2019-08-22 14:35:00,56.35,56.36,56.33,56.35,9132.0,49.8719,49.8807,49.8542,49.8719,9132.0
2019-08-22 14:40:00,56.35,56.38,56.34,56.38,10575.0,49.8719,49.8984,49.863,49.8984,10575.0
2019-08-22 14:45:00,56.39,56.41,56.36,56.37,24865.0,49.9073,49.925,49.8807,49.8896,24865.0
2019-08-22 14:50:00,56.37,56.4,56.36,56.39,12889.0,49.8896,49.9161,49.8807,49.9073,12889.0
2019-08-22 14:55:00,56.38,56.41,56.36,56.39,33688.0,49.8984,49.925,49.8807,49.9073,33688.0
2019-08-22 15:00:00,56.4,56.41,56.35,56.35,23528.0,49.9161,49.925,49.8719,49.8719,23528.0
2019-08-22 15:05:00,56.35,56.36,56.33,56.34,17014.0,49.8719,49.8807,49.8542,49.863,17014.0
2019-08-22 15:10:00,56.34,56.34,56.27,56.29,40777.0,49.863,49.863,49.8011,49.8188,40777.0
2019-08-22 15:15:00,56.29,56.3,56.26,56.28,25457.0,49.8188,49.8276,49.7922,49.8099,25457.0
2019-08-22 15:20:00,56.29,56.31,56.28,56.29,29299.0,49.8188,49.8365,49.8099,49.8188,29299.0
2019-08-22 15:25:00,56.29,56.3,56.27,56.29,14890.0,49.8188,49.8276,49.8011,49.8188,14890.0
2019-08-22 15:30:00,56.29,56.32,56.27,56.28,89722.0,49.8188,49.8453,49.8011,49.8099,89722.0
2019-08-22 15:35:00,56.28,56.33,56.28,56.32,33432.0,49.8099,49.8542,49.8099,49.8453,33432.0
2019-08-22 15:40:00,56.32,56.35,56.32,56.33,66980.0,49.8453,49.8719,49.8453,49.8542,66980.0
2019-08-22 15:45:00,56.34,56.35,56.31,56.34,111715.0,49.863,49.8719,49.8365,49.863,111715.0
2019-08-22 15:50:00,56.34,56.43,56.34,56.43,86742.0,49.863,49.9427,49.863,49.9427,86742.0
2019-08-22 15:55:00,56.42,56.43,56.3,56.31,185943.0,49.9338,49.9427,49.8276,49.8365,185943.0
2019-08-23 09:30:00,56.06,56.14,55.9,55.9,196402.0,49.6152,49.686,49.4736,49.4736,196402.0
2019-08-23 09:35:00,55.89,55.92,55.77,55.81,107626.0,49.4647,49.4913,49.3585,49.3939,107626.0
2019-08-23 09:40:00,55.82,55.86,55.8,55.82,326470.0,49.4028,49.4382,49.3851,49.4028,326470.0
2019-08-23 09:45:00,55.83,55.87,55.75,55.78,52449.0,49.4116,49.447,49.3408,49.3674,52449.0
2019-08-23 09:50:00,55.76,55.87,55.75,55.87,67589.0,49.3497,49.447,49.3408,49.447,67589.0
2019-08-23 09:55:00,55.88,55.98,55.85,55.96,42901.0,49.4559,49.5444,49.4293,49.5267,42901.0
2019-08-23 10:00:00,55.95,56.13,55.84,56.05,165735.0,49.5178,49.6772,49.4205,49.6063,165735.0
2019-08-23 10:05:00,56.05,56.14,55.98,55.98,144908.0,49.6063,49.686,49.5444,49.5444,144908.0
2019-08-23 10:10:00,55.98,56.0,55.81,55.96,400847.0,49.5444,49.5621,49.3939,49.5267,400847.0
2019-08-23 10:15:00,55.96,56.05,55.92,56.04,150626.0,49.5267,49.6063,49.4913,49.5975,150626.0
2019-08-23 10:20:00,56.03,56.09,56.01,56.03,55110.0,49.5886,49.6418,49.5709,49.5886,55110.0
2019-08-23 10:25:00,56.04,56.09,56.0,56.07,94171.0,49.5975,49.6418,49.5621,49.624,94171.0
2019-08-23 10:30:00,56.08,56.19,56.04,56.17,66896.0,49.6329,49.7303,49.5975,49.7126,66896.0
2019-08-23 10:35:00,56.16,56.27,56.15,56.25,92170.0,49.7037,49.8011,49.6949,49.7834,92170.0
2019-08-23 10:40:00,56.27,56.3,56.19,56.2,133539.0,49.8011,49.8276,49.7303,49.7391,133539.0
2019-08-23 10:45:00,56.21,56.22,56.1,56.11,57852.0,49.748,49.7568,49.6506,49.6595,57852.0
2019-08-23 10:50:00,56.12,56.24,56.12,56.22,51457.0,49.6683,49.7745,49.6683,49.7568,51457.0
2019-08-23 10:55:00,56.23,56.28,56.07,56.12,141663.0,49.7657,49.8099,49.624,49.6683,141663.0
2019-08-23 11:00:00,56.12,56.14,55.64,55.7,476719.0,49.6683,49.686,49.2435,49.2966,476719.0
2019-08-23 11:05:00,55.69,55.77,55.4,55.41,314154.0,49.2877,49.3585,49.0311,49.0399,314154.0
2019-08-23 11:10:00,55.41,55.6,55.38,55.5,177107.0,49.0399,49.2081,49.0134,49.1196,177107.0
2019-08-23 11:15:00,55.5,55.6,55.48,55.53,78391.0,49.1196,49.2081,49.1019,49.1461,78391.0
2019-08-23 11:20:00,55.52,55.53,55.43,55.48,99925.0,49.1373,49.1461,49.0576,49.1019,99925.0
2019-08-23 11:25:00,55.47,55.54,55.42,55.47,64429.0,49.093,49.155,49.0488,49.093,64429.0
2019-08-23 11:30:00,55.47,55.5,55.39,55.4,52609.0,49.093,49.1196,49.0222,49.0311,52609.0
2019-08-23 11:35:00,55.4,55.45,55.37,55.45,77447.0,49.0311,49.0753,49.0045,49.0753,77447.0
2019-08-23 11:40:00,55.45,55.45,55.35,55.42,54139.0,49.0753,49.0753,48.9868,49.0488,54139.0
2019-08-23 11:45:00,55.42,55.42,55.31,55.31,56261.0,49.0488,49.0488,48.9514,48.9514,56261.0
2019-08-23 11:50:00,55.3,55.35,55.28,55.3,69351.0,48.9426,48.9868,48.9249,48.9426,69351.0
2019-08-23 11:55:00,55.31,55.33,55.21,55.21,52733.0,48.9514,48.9691,48.8629,48.8629,52733.0
2019-08-23 12:00:00,55.21,55.27,55.14,55.26,86854.0,48.8629,48.916,48.801,48.9072,86854.0
2019-08-23 12:05:00,55.26,55.26,55.16,55.22,39860.0,48.9072,48.9072,48.8187,48.8718,39860.0
2019-08-23 12:10:00,55.22,55.29,55.16,55.28,34051.0,48.8718,48.9337,48.8187,48.9249,34051.0
2019-08-23 12:15:00,55.28,55.39,55.27,55.38,60134.0,48.9249,49.0222,48.916,49.0134,60134.0
2019-08-23 12:20:00,55.38,55.39,55.3,55.3,49783.0,49.0134,49.0222,48.9426,48.9426,49783.0
2019-08-23 12:25:00,55.3,55.32,55.2,55.21,205098.0,48.9426,48.9603,48.8541,48.8629,205098.0
2019-08-23 12:30:00,55.21,55.31,55.2,55.3,35647.0,48.8629,48.9514,48.8541,48.9426,35647.0
2019-08-23 12:35:00,55.29,55.32,55.28,55.3,20496.0,48.9337,48.9603,48.9249,48.9426,20496.0
2019-08-23 12:40:00,55.28,55.29,55.24,55.24,20410.0,48.9249,48.9337,48.8895,48.8895,20410.0
2019-08-23 12:45:00,55.24,55.24,55.18,55.18,34458.0,48.8895,48.8895,48.8364,48.8364,34458.0
2019-08-23 12:50:00,55.19,55.22,55.13,55.14,65050.0,48.8452,48.8718,48.7921,48.801,65050.0
2019-08-23 12:55:00,55.14,55.21,55.13,55.16,114046.0,48.801,48.8629,48.7921,48.8187,114046.0
2019-08-23 13:00:00,55.15,55.19,55.1,55.16,49260.0,48.8098,48.8452,48.7656,48.8187,49260.0
2019-08-23 13:05:00,55.16,55.19,55.1,55.12,63022.0,48.8187,48.8452,48.7656,48.7833,63022.0
2019-08-23 13:10:00,55.11,55.27,55.11,55.27,73692.0,48.7744,48.916,48.7744,48.916,73692.0
2019-08-23 13:15:00,55.26,55.26,55.15,55.16,46028.0,48.9072,48.9072,48.8098,48.8187,46028.0
2019-08-23 13:20:00,55.16,55.16,55.06,55.06,32959.0,48.8187,48.8187,48.7302,48.7302,32959.0
2019-08-23 13:25:00,55.06,55.11,55.04,55.09,46490.0,48.7302,48.7744,48.7125,48.7567,46490.0
2019-08-23 13:30:00,55.09,55.15,55.04,55.14,39610.0,48.7567,48.8098,48.7125,48.801,39610.0
2019-08-23 13:35:00,55.14,55.22,55.13,55.22,34804.0,48.801,48.8718,48.7921,48.8718,34804.0
2019-08-23 13:40:00,55.21,55.21,55.14,55.18,63344.0,48.8629,48.8629,48.801,48.8364,63344.0
2019-08-23 13:45:00,55.19,55.29,55.15,55.24,55300.0,48.8452,48.9337,48.8098,48.8895,55300.0
2019-08-23 13:50:00,55.24,55.3,55.23,55.29,39271.0,48.8895,48.9426,48.8806,48.9337,39271.0
2019-08-23 13:55:00,55.29,55.29,55.23,55.24,27785.0,48.9337,48.9337,48.8806,48.8895,27785.0
2019-08-23 14:00:00,55.23,55.23,55.18,55.2,49039.0,48.8806,48.8806,48.8364,48.8541,49039.0
2019-08-23 14:05:00,55.21,55.26,55.19,55.22,36869.0,48.8629,48.9072,48.8452,48.8718,36869.0
2019-08-23 14:10:00,55.22,55.23,55.18,55.19,34295.0,48.8718,48.8806,48.8364,48.8452,34295.0
2019-08-23 14:15:00,55.19,55.23,55.17,55.19,30083.0,48.8452,48.8806,48.8275,48.8452,30083.0
2019-08-23 14:20:00,55.2,55.22,55.18,55.2,27647.0,48.8541,48.8718,48.8364,48.8541,27647.0
2019-08-23 14:25:00,55.21,55.22,55.19,55.21,16026.0,48.8629,48.8718,48.8452,48.8629,16026.0
2019-08-23 14:30:00,55.22,55.25,55.19,55.23,53930.0,48.8718,48.8983,48.8452,48.8806,53930.0
2019-08-23 14:35:00,55.23,55.24,55.17,55.17,41299.0,48.8806,48.8895,48.8275,48.8275,41299.0
2019-08-23 14:40:00,55.18,55.22,55.13,55.14,30597.0,48.8364,48.8718,48.7921,48.801,30597.0
2019-08-23 14:45:00,55.14,55.16,55.08,55.08,45312.0,48.801,48.8187,48.7479,48.7479,45312.0
2019-08-23 14:50:00,55.08,55.13,55.05,55.1,50481.0,48.7479,48.7921,48.7213,48.7656,50481.0
2019-08-23 14:55:00,55.09,55.17,55.07,55.16,46681.0,48.7567,48.8275,48.739,48.8187,46681.0
2019-08-23 15:00:00,55.14,55.19,55.12,55.19,40380.0,48.801,48.8452,48.7833,48.8452,40380.0
2019-08-23 15:05:00,55.18,55.25,55.16,55.17,46214.0,48.8364,48.8983,48.8187,48.8275,46214.0
2019-08-23 15:10:00,55.18,55.19,55.06,55.11,71301.0,48.8364,48.8452,48.7302,48.7744,71301.0
2019-08-23 15:15:00,55.1,55.16,55.09,55.12,76243.0,48.7656,48.8187,48.7567,48.7833,76243.0
2019-08-23 15:20:00,55.13,55.14,55.08,55.09,48183.0,48.7921,48.801,48.7479,48.7567,48183.0
2019-08-23 15:25:00,55.08,55.1,55.02,55.05,62904.0,48.7479,48.7656,48.6948,48.7213,62904.0
2019-08-23 15:30:00,55.05,55.08,54.99,55.0,128180.0,48.7213,48.7479,48.6682,48.6771,128180.0
2019-08-23 15:35:00,55.0,55.01,54.96,55.0,292036.0,48.6771,48.6859,48.6417,48.6771,292036.0
2019-08-23 15:40:00,54.99,55.03,54.96,54.99,79268.0,48.6682,48.7036,48.6417,48.6682,79268.0
2019-08-23 15:45:00,54.99,55.05,54.91,54.91,242199.0,48.6682,48.7213,48.5974,48.5974,242199.0
2019-08-23 15:50:00,54.91,54.91,54.72,54.72,349597.0,48.5974,48.5974,48.4292,48.4292,349597.0
2019-08-23 15:55:00,54.71,54.97,54.68,54.95,749914.0,48.4204,48.6505,48.3938,48.6328,749914.0
2019-08-26 09:30:00,55.4,55.48,55.29,55.36,216491.0,49.0311,49.1019,48.9337,48.9957,216491.0
2019-08-26 09:35:00,55.36,55.39,55.19,55.28,155189.0,48.9957,49.0222,48.8452,48.9249,155189.0
2019-08-26 09:40:00,55.28,55.28,55.17,55.17,112174.0,48.9249,48.9249,48.8275,48.8275,112174.0
2019-08-26 09:45:00,55.18,55.19,55.07,55.12,106987.0,48.8364,48.8452,48.739,48.7833,106987.0
2019-08-26 09:50:00,55.12,55.22,55.11,55.14,72121.0,48.7833,48.8718,48.7744,48.801,72121.0
2019-08-26 09:55:00,55.13,55.23,55.13,55.19,56894.0,48.7921,48.8806,48.7921,48.8452,56894.0
2019-08-26 10:00:00,55.19,55.21,55.14,55.14,45367.0,48.8452,48.8629,48.801,48.801,45367.0
2019-08-26 10:05:00,55.14,55.16,55.07,55.07,29106.0,48.801,48.8187,48.739,48.739,29106.0
2019-08-26 10:10:00,55.07,55.08,54.98,55.02,46648.0,48.739,48.7479,48.6594,48.6948,46648.0
2019-08-26 10:15:00,55.02,55.04,54.94,55.0,62619.0,48.6948,48.7125,48.624,48.6771,62619.0
2019-08-26 10:20:00,55.0,55.02,54.98,55.02,92186.0,48.6771,48.6948,48.6594,48.6948,92186.0
2019-08-26 10:25:00,55.02,55.08,54.98,55.06,115217.0,48.6948,48.7479,48.6594,48.7302,115217.0
2019-08-26 10:30:00,55.06,55.12,55.02,55.12,26760.0,48.7302,48.7833,48.6948,48.7833,26760.0
2019-08-26 10:35:00,55.12,55.13,55.06,55.09,54650.0,48.7833,48.7921,48.7302,48.7567,54650.0
2019-08-26 10:40:00,55.08,55.09,55.02,55.08,72639.0,48.7479,48.7567,48.6948,48.7479,72639.0
2019-08-26 10:45:00,55.08,55.14,55.03,55.11,108062.0,48.7479,48.801,48.7036,48.7744,108062.0
2019-08-26 10:50:00,55.11,55.12,55.07,55.09,39629.0,48.7744,48.7833,48.739,48.7567,39629.0
2019-08-26 10:55:00,55.07,55.09,55.04,55.08,57841.0,48.739,48.7567,48.7125,48.7479,57841.0
2019-08-26 11:00:00,55.07,55.15,55.06,55.14,72250.0,48.739,48.8098,48.7302,48.801,72250.0
2019-08-26 11:05:00,55.14,55.16,55.12,55.14,101533.0,48.801,48.8187,48.7833,48.801,101533.0
2019-08-26 11:10:00,55.13,55.25,55.12,55.18,282261.0,48.7921,48.8983,48.7833,48.8364,282261.0
2019-08-26 11:15:00,55.2,55.22,55.13,55.13,56113.0,48.8541,48.8718,48.7921,48.7921,56113.0
2019-08-26 11:20:00,55.13,55.21,55.13,55.21,16798.0,48.7921,48.8629,48.7921,48.8629,16798.0
2019-08-26 11:25:00,55.21,55.24,55.18,55.2,29457.0,48.8629,48.8895,48.8364,48.8541,29457.0
2019-08-26 11:30:00,55.2,55.23,55.18,55.19,71375.0,48.8541,48.8806,48.8364,48.8452,71375.0
2019-08-26 11:35:00,55.18,55.24,55.18,55.23,23005.0,48.8364,48.8895,48.8364,48.8806,23005.0
2019-08-26 11:40:00,55.23,55.23,55.19,55.19,29151.0,48.8806,48.8806,48.8452,48.8452,29151.0
2019-08-26 11:45:00,55.19,55.2,55.14,55.17,28023.0,48.8452,48.8541,48.801,48.8275,28023.0
2019-08-26 11:50:00,55.18,55.18,55.13,55.15,11751.0,48.8364,48.8364,48.7921,48.8098,11751.0
2019-08-26 11:55:00,55.14,55.2,55.14,55.2,18414.0,48.801,48.8541,48.801,48.8541,18414.0
2019-08-26 12:00:00,55.19,55.19,55.17,55.19,20529.0,48.8452,48.8452,48.8275,48.8452,20529.0
2019-08-26 12:05:00,55.19,55.24,55.17,55.23,18031.0,48.8452,48.8895,48.8275,48.8806,18031.0
2019-08-26 12:10:00,55.23,55.23,55.19,55.19,14124.0,48.8806,48.8806,48.8452,48.8452,14124.0
2019-08-26 12:15:00,55.19,55.19,55.13,55.13,18006.0,48.8452,48.8452,48.7921,48.7921,18006.0
2019-08-26 12:20:00,55.13,55.24,55.13,55.24,37324.0,48.7921,48.8895,48.7921,48.8895,37324.0
2019-08-26 12:25:00,55.24,55.27,55.22,55.22,44023.0,48.8895,48.916,48.8718,48.8718,44023.0
2019-08-26 12:30:00,55.23,55.23,55.18,55.19,35220.0,48.8806,48.8806,48.8364,48.8452,35220.0
2019-08-26 12:35:00,55.18,55.2,55.17,55.18,18279.0,48.8364,48.8541,48.8275,48.8364,18279.0
2019-08-26 12:40:00,55.19,55.2,55.16,55.17,8976.0,48.8452,48.8541,48.8187,48.8275,8976.0
2019-08-26 12:45:00,55.18,55.19,55.16,55.18,10311.0,48.8364,48.8452,48.8187,48.8364,10311.0
2019-08-26 12:50:00,55.18,55.19,55.17,55.18,9378.0,48.8364,48.8452,48.8275,48.8364,9378.0
2019-08-26 12:55:00,55.19,55.21,55.15,55.17,16223.0,48.8452,48.8629,48.8098,48.8275,16223.0
2019-08-26 13:00:00,55.16,55.2,55.16,55.2,15881.0,48.8187,48.8541,48.8187,48.8541,15881.0
2019-08-26 13:05:00,55.2,55.21,55.17,55.21,34873.0,48.8541,48.8629,48.8275,48.8629,34873.0
2019-08-26 13:10:00,55.21,55.21,55.14,55.14,25050.0,48.8629,48.8629,48.801,48.801,25050.0
2019-08-26 13:15:00,55.14,55.15,55.12,55.13,26158.0,48.801,48.8098,48.7833,48.7921,26158.0
2019-08-26 13:20:00,55.13,55.16,55.13,55.15,10593.0,48.7921,48.8187,48.7921,48.8098,10593.0
2019-08-26 13:25:00,55.16,55.18,55.16,55.17,20602.0,48.8187,48.8364,48.8187,48.8275,20602.0
2019-08-26 13:30:00,55.16,55.16,55.11,55.14,11570.0,48.8187,48.8187,48.7744,48.801,11570.0
2019-08-26 13:35:00,55.14,55.18,55.14,55.16,15652.0,48.801,48.8364,48.801,48.8187,15652.0
2019-08-26 13:40:00,55.15,55.16,55.12,55.13,10233.0,48.8098,48.8187,48.7833,48.7921,10233.0
2019-08-26 13:45:00,55.12,55.13,55.09,55.1,14225.0,48.7833,48.7921,48.7567,48.7656,14225.0
2019-08-26 13:50:00,55.1,55.11,55.08,55.09,15219.0,48.7656,48.7744,48.7479,48.7567,15219.0
2019-08-26 13:55:00,55.09,55.11,55.06,55.09,14032.0,48.7567,48.7744,48.7302,48.7567,14032.0
2019-08-26 14:00:00,55.09,55.1,54.99,55.0,49956.0,48.7567,48.7656,48.6682,48.6771,49956.0
2019-08-26 14:05:00,55.0,55.0,54.96,54.97,37186.0,48.6771,48.6771,48.6417,48.6505,37186.0
2019-08-26 14:10:00,54.97,54.99,54.96,54.97,10880.0,48.6505,48.6682,48.6417,48.6505,10880.0
2019-08-26 14:15:00,54.97,55.0,54.96,54.98,22939.0,48.6505,48.6771,48.6417,48.6594,22939.0
2019-08-26 14:20:00,54.97,54.97,54.94,54.95,22997.0,48.6505,48.6505,48.624,48.6328,22997.0
2019-08-26 14:25:00,54.96,54.98,54.95,54.97,19041.0,48.6417,48.6594,48.6328,48.6505,19041.0
2019-08-26 14:30:00,54.97,55.03,54.96,55.0,52201.0,48.6505,48.7036,48.6417,48.6771,52201.0
2019-08-26 14:35:00,54.99,55.0,54.97,54.99,15981.0,48.6682,48.6771,48.6505,48.6682,15981.0
2019-08-26 14:40:00,55.0,55.03,54.99,54.99,12216.0,48.6771,48.7036,48.6682,48.6682,12216.0
2019-08-26 14:45:00,55.0,55.02,54.97,54.97,17323.0,48.6771,48.6948,48.6505,48.6505,17323.0
2019-08-26 14:50:00,54.98,54.99,54.93,54.96,116448.0,48.6594,48.6682,48.6151,48.6417,116448.0
2019-08-26 14:55:00,54.96,54.97,54.92,54.96,21343.0,48.6417,48.6505,48.6063,48.6417,21343.0
2019-08-26 15:00:00,54.96,55.04,54.96,54.97,71354.0,48.6417,48.7125,48.6417,48.6505,71354.0
2019-08-26 15:05:00,54.97,54.97,54.91,54.93,38707.0,48.6505,48.6505,48.5974,48.6151,38707.0
2019-08-26 15:10:00,54.92,54.94,54.91,54.93,33123.0,48.6063,48.624,48.5974,48.6151,33123.0
2019-08-26 15:15:00,54.93,54.99,54.91,54.96,76754.0,48.6151,48.6682,48.5974,48.6417,76754.0
2019-08-26 15:20:00,54.95,54.96,54.91,54.94,258987.0,48.6328,48.6417,48.5974,48.624,258987.0
2019-08-26 15:25:00,54.94,54.95,54.9,54.92,370530.0,48.624,48.6328,48.5886,48.6063,370530.0
2019-08-26 15:30:00,54.92,54.99,54.92,54.94,462961.0,48.6063,48.6682,48.6063,48.624,462961.0
2019-08-26 15:35:00,54.95,54.97,54.9,54.91,208012.0,48.6328,48.6505,48.5886,48.5974,208012.0
2019-08-26 15:40:00,54.91,54.92,54.88,54.9,170289.0,48.5974,48.6063,48.5709,48.5886,170289.0
2019-08-26 15:45:00,54.9,54.92,54.87,54.9,183901.0,48.5886,48.6063,48.562,48.5886,183901.0
2019-08-26 15:50:00,54.9,55.05,54.9,55.04,194865.0,48.5886,48.7213,48.5886,48.7125,194865.0
2019-08-26 15:55:00,55.04,55.12,54.99,55.12,558815.0,48.7125,48.7833,48.6682,48.7833,558815.0
2019-08-27 09:30:00,55.34,55.53,55.34,55.49,171465.0,48.978,49.1461,48.978,49.1107,171465.0
2019-08-27 09:35:00,55.49,55.66,55.46,55.6,207033.0,49.1107,49.2612,49.0842,49.2081,207033.0
2019-08-27 09:40:00,55.6,55.63,55.55,55.58,94705.0,49.2081,49.2346,49.1638,49.1904,94705.0
2019-08-27 09:45:00,55.58,55.68,55.55,55.59,147350.0,49.1904,49.2789,49.1638,49.1992,147350.0
2019-08-27 09:50:00,55.59,55.6,55.46,55.56,98422.0,49.1992,49.2081,49.0842,49.1727,98422.0
2019-08-27 09:55:00,55.54,55.58,55.52,55.54,81844.0,49.155,49.1904,49.1373,49.155,81844.0
2019-08-27 10:00:00,55.54,55.63,55.53,55.61,102424.0,49.155,49.2346,49.1461,49.2169,102424.0
2019-08-27 10:05:00,55.61,55.65,55.57,55.58,30612.0,49.2169,49.2523,49.1815,49.1904,30612.0
2019-08-27 10:10:00,55.59,55.6,55.52,55.53,41420.0,49.1992,49.2081,49.1373,49.1461,41420.0
2019-08-27 10:15:00,55.54,55.58,55.51,55.53,27323.0,49.155,49.1904,49.1284,49.1461,27323.0
2019-08-27 10:20:00,55.53,55.58,55.49,55.51,43505.0,49.1461,49.1904,49.1107,49.1284,43505.0
2019-08-27 10:25:00,55.5,55.53,55.47,55.47,40908.0,49.1196,49.1461,49.093,49.093,40908.0
2019-08-27 10:30:00,55.47,55.54,55.47,55.52,39775.0,49.093,49.155,49.093,49.1373,39775.0
2019-08-27 10:35:00,55.5,55.54,55.49,55.51,18097.0,49.1196,49.155,49.1107,49.1284,18097.0
2019-08-27 10:40:00,55.51,55.52,55.46,55.51,18569.0,49.1284,49.1373,49.0842,49.1284,18569.0
2019-08-27 10:45:00,55.52,55.54,55.38,55.39,182466.0,49.1373,49.155,49.0134,49.0222,182466.0
2019-08-27 10:50:00,55.38,55.4,55.36,55.38,21255.0,49.0134,49.0311,48.9957,49.0134,21255.0
2019-08-27 10:55:00,55.39,55.4,55.32,55.33,59103.0,49.0222,49.0311,48.9603,48.9691,59103.0
2019-08-27 11:00:00,55.33,55.39,55.33,55.39,50863.0,48.9691,49.0222,48.9691,49.0222,50863.0
2019-08-27 11:05:00,55.38,55.38,55.32,55.32,37792.0,49.0134,49.0134,48.9603,48.9603,37792.0
2019-08-27 11:10:00,55.32,55.33,55.28,55.33,63283.0,48.9603,48.9691,48.9249,48.9691,63283.0
2019-08-27 11:15:00,55.33,55.35,55.22,55.24,73120.0,48.9691,48.9868,48.8718,48.8895,73120.0
2019-08-27 11:20:00,55.24,55.29,55.22,55.26,44164.0,48.8895,48.9337,48.8718,48.9072,44164.0
2019-08-27 11:25:00,55.26,55.29,55.23,55.24,33818.0,48.9072,48.9337,48.8806,48.8895,33818.0
2019-08-27 11:30:00,55.24,55.31,55.24,55.3,25671.0,48.8895,48.9514,48.8895,48.9426,25671.0
2019-08-27 11:35:00,55.3,55.32,55.28,55.3,25416.0,48.9426,48.9603,48.9249,48.9426,25416.0
2019-08-27 11:40:00,55.3,55.32,55.25,55.28,51979.0,48.9426,48.9603,48.8983,48.9249,51979.0
2019-08-27 11:45:00,55.28,55.32,55.26,55.32,34739.0,48.9249,48.9603,48.9072,48.9603,34739.0
2019-08-27 11:50:00,55.32,55.32,55.28,55.29,35791.0,48.9603,48.9603,48.9249,48.9337,35791.0
2019-08-27 11:55:00,55.28,55.31,55.19,55.2,36814.0,48.9249,48.9514,48.8452,48.8541,36814.0
2019-08-27 12:00:00,55.19,55.25,55.14,55.14,48621.0,48.8452,48.8983,48.801,48.801,48621.0
2019-08-27 12:05:00,55.15,55.16,55.11,55.14,29341.0,48.8098,48.8187,48.7744,48.801,29341.0
2019-08-27 12:10:00,55.14,55.17,55.13,55.15,29582.0,48.801,48.8275,48.7921,48.8098,29582.0
2019-08-27 12:15:00,55.16,55.2,55.13,55.18,16378.0,48.8187,48.8541,48.7921,48.8364,16378.0
2019-08-27 12:20:00,55.19,55.23,55.17,55.22,45132.0,48.8452,48.8806,48.8275,48.8718,45132.0
2019-08-27 12:25:00,55.22,55.24,55.19,55.2,72865.0,48.8718,48.8895,48.8452,48.8541,72865.0
2019-08-27 12:30:00,55.2,55.23,55.07,55.1,59435.0,48.8541,48.8806,48.739,48.7656,59435.0
2019-08-27 12:35:00,55.09,55.13,55.08,55.08,22598.0,48.7567,48.7921,48.7479,48.7479,22598.0
2019-08-27 12:40:00,55.08,55.14,55.08,55.13,52472.0,48.7479,48.801,48.7479,48.7921,52472.0
2019-08-27 12:45:00,55.14,55.15,55.12,55.13,18419.0,48.801,48.8098,48.7833,48.7921,18419.0
2019-08-27 12:50:00,55.13,55.14,55.04,55.07,17882.0,48.7921,48.801,48.7125,48.739,17882.0
2019-08-27 12:55:00,55.08,55.12,55.05,55.05,57173.0,48.7479,48.7833,48.7213,48.7213,57173.0
2019-08-27 13:00:00,55.06,55.1,55.04,55.09,34372.0,48.7302,48.7656,48.7125,48.7567,34372.0
2019-08-27 13:05:00,55.08,55.1,55.05,55.08,71953.0,48.7479,48.7656,48.7213,48.7479,71953.0
2019-08-27 13:10:00,55.08,55.1,55.05,55.06,178776.0,48.7479,48.7656,48.7213,48.7302,178776.0
2019-08-27 13:15:00,55.06,55.08,55.02,55.07,62376.0,48.7302,48.7479,48.6948,48.739,62376.0
2019-08-27 13:20:00,55.07,55.11,55.06,55.11,178359.0,48.739,48.7744,48.7302,48.7744,178359.0
2019-08-27 13:25:00,55.1,55.14,55.09,55.13,250954.0,48.7656,48.801,48.7567,48.7921,250954.0
2019-08-27 13:30:00,55.12,55.13,55.1,55.12,120228.0,48.7833,48.7921,48.7656,48.7833,120228.0
2019-08-27 13:35:00,55.12,55.26,55.11,55.18,105277.0,48.7833,48.9072,48.7744,48.8364,105277.0
2019-08-27 13:40:00,55.18,55.22,55.18,55.2,21658.0,48.8364,48.8718,48.8364,48.8541,21658.0
2019-08-27 13:45:00,55.2,55.22,55.18,55.2,32728.0,48.8541,48.8718,48.8364,48.8541,32728.0
2019-08-27 13:50:00,55.2,55.21,55.16,55.16,17602.0,48.8541,48.8629,48.8187,48.8187,17602.0
2019-08-27 13:55:00,55.17,55.21,55.16,55.21,35835.0,48.8275,48.8629,48.8187,48.8629,35835.0
2019-08-27 14:00:00,55.21,55.24,55.19,55.19,16671.0,48.8629,48.8895,48.8452,48.8452,16671.0
2019-08-27 14:05:00,55.2,55.2,55.16,55.17,19689.0,48.8541,48.8541,48.8187,48.8275,19689.0
2019-08-27 14:10:00,55.18,55.19,55.13,55.17,18730.0,48.8364,48.8452,48.7921,48.8275,18730.0
2019-08-27 14:15:00,55.16,55.19,55.15,55.19,37628.0,48.8187,48.8452,48.8098,48.8452,37628.0
2019-08-27 14:20:00,55.18,55.21,55.18,55.21,18314.0,48.8364,48.8629,48.8364,48.8629,18314.0
2019-08-27 14:25:00,55.21,55.21,55.16,55.18,9966.0,48.8629,48.8629,48.8187,48.8364,9966.0
2019-08-27 14:30:00,55.18,55.19,55.13,55.15,21888.0,48.8364,48.8452,48.7921,48.8098,21888.0
2019-08-27 14:35:00,55.16,55.18,55.14,55.17,14903.0,48.8187,48.8364,48.801,48.8275,14903.0
2019-08-27 14:40:00,55.17,55.2,55.12,55.19,43453.0,48.8275,48.8541,48.7833,48.8452,43453.0
2019-08-27 14:45:00,55.18,55.22,55.14,55.2,21382.0,48.8364,48.8718,48.801,48.8541,21382.0
2019-08-27 14:50:00,55.21,55.26,55.19,55.25,30822.0,48.8629,48.9072,48.8452,48.8983,30822.0
2019-08-27 14:55:00,55.23,55.26,55.21,55.23,26261.0,48.8806,48.9072,48.8629,48.8806,26261.0
2019-08-27 15:00:00,55.24,55.27,55.22,55.25,146495.0,48.8895,48.916,48.8718,48.8983,146495.0
2019-08-27 15:05:00,55.25,55.27,55.23,55.24,24040.0,48.8983,48.916,48.8806,48.8895,24040.0
2019-08-27 15:10:00,55.24,55.24,55.16,55.19,17810.0,48.8895,48.8895,48.8187,48.8452,17810.0
2019-08-27 15:15:00,55.19,55.21,55.16,55.19,17930.0,48.8452,48.8629,48.8187,48.8452,17930.0
2019-08-27 15:20:00,55.19,55.19,55.14,55.16,47067.0,48.8452,48.8452,48.801,48.8187,47067.0
2019-08-27 15:25:00,55.16,55.19,55.15,55.16,29149.0,48.8187,48.8452,48.8098,48.8187,29149.0
2019-08-27 15:30:00,55.16,55.17,55.12,55.16,67940.0,48.8187,48.8275,48.7833,48.8187,67940.0
2019-08-27 15:35:00,55.16,55.21,55.14,55.2,65983.0,48.8187,48.8629,48.801,48.8541,65983.0
2019-08-27 15:40:00,55.2,55.23,55.19,55.2,66158.0,48.8541,48.8806,48.8452,48.8541,66158.0
2019-08-27 15:45:00,55.2,55.25,55.19,55.22,65658.0,48.8541,48.8983,48.8452,48.8718,65658.0
2019-08-27 15:50:00,55.22,55.22,55.11,55.15,141586.0,48.8718,48.8718,48.7744,48.8098,141586.0
2019-08-27 15:55:00,55.14,55.21,55.12,55.15,552926.0,48.801,48.8629,48.7833,48.8098,552926.0
2019-08-28 09:30:00,54.99,55.12,54.83,54.84,121693.0,48.6682,48.7833,48.5266,48.5355,121693.0
2019-08-28 09:35:00,54.83,55.03,54.83,54.97,243753.0,48.5266,48.7036,48.5266,48.6505,243753.0
2019-08-28 09:40:00,54.96,55.04,54.92,55.02,119717.0,48.6417,48.7125,48.6063,48.6948,119717.0
2019-08-28 09:45:00,55.02,55.03,54.95,55.01,94711.0,48.6948,48.7036,48.6328,48.6859,94711.0
2019-08-28 09:50:00,55.01,55.12,55.0,55.12,60645.0,48.6859,48.7833,48.6771,48.7833,60645.0
2019-08-28 09:55:00,55.11,55.18,55.09,55.18,69211.0,48.7744,48.8364,48.7567,48.8364,69211.0
2019-08-28 10:00:00,55.18,55.28,55.15,55.23,64547.0,48.8364,48.9249,48.8098,48.8806,64547.0
2019-08-28 10:05:00,55.23,55.27,55.23,55.23,47397.0,48.8806,48.916,48.8806,48.8806,47397.0
2019-08-28 10:10:00,55.23,55.26,55.19,55.19,39664.0,48.8806,48.9072,48.8452,48.8452,39664.0
2019-08-28 10:15:00,55.18,55.21,55.14,55.16,18035.0,48.8364,48.8629,48.801,48.8187,18035.0
2019-08-28 10:20:00,55.16,55.19,55.13,55.17,24118.0,48.8187,48.8452,48.7921,48.8275,24118.0
2019-08-28 10:25:00,55.19,55.19,55.13,55.16,31567.0,48.8452,48.8452,48.7921,48.8187,31567.0
2019-08-28 10:30:00,55.17,55.24,55.17,55.23,65508.0,48.8275,48.8895,48.8275,48.8806,65508.0
2019-08-28 10:35:00,55.22,55.29,55.2,55.24,39529.0,48.8718,48.9337,48.8541,48.8895,39529.0
2019-08-28 10:40:00,55.24,55.33,55.24,55.28,70914.0,48.8895,48.9691,48.8895,48.9249,70914.0
2019-08-28 10:45:00,55.29,55.32,55.27,55.32,17662.0,48.9337,48.9603,48.916,48.9603,17662.0
2019-08-28 10:50:00,55.33,55.37,55.32,55.35,14999.0,48.9691,49.0045,48.9603,48.9868,14999.0
2019-08-28 10:55:00,55.35,55.35,55.31,55.35,18810.0,48.9868,48.9868,48.9514,48.9868,18810.0
2019-08-28 11:00:00,55.36,55.42,55.36,55.42,24648.0,48.9957,49.0488,48.9957,49.0488,24648.0
2019-08-28 11:05:00,55.42,55.46,55.41,55.45,42347.0,49.0488,49.0842,49.0399,49.0753,42347.0
2019-08-28 11:10:00,55.45,55.48,55.43,55.47,32680.0,49.0753,49.1019,49.0576,49.093,32680.0
2019-08-28 11:15:00,55.47,55.51,55.45,55.48,405646.0,49.093,49.1284,49.0753,49.1019,405646.0
2019-08-28 11:20:00,55.49,55.6,55.47,55.57,79930.0,49.1107,49.2081,49.093,49.1815,79930.0
2019-08-28 11:25:00,55.57,55.69,55.57,55.67,51162.0,49.1815,49.2877,49.1815,49.27,51162.0
2019-08-28 11:30:00,55.66,55.68,55.63,55.64,49760.0,49.2612,49.2789,49.2346,49.2435,49760.0
2019-08-28 11:35:00,55.64,55.67,55.63,55.65,49729.0,49.2435,49.27,49.2346,49.2523,49729.0
2019-08-28 11:40:00,55.64,55.7,55.64,55.68,23675.0,49.2435,49.2966,49.2435,49.2789,23675.0
2019-08-28 11:45:00,55.68,55.72,55.68,55.69,28004.0,49.2789,49.3143,49.2789,49.2877,28004.0
2019-08-28 11:50:00,55.69,55.71,55.68,55.71,14731.0,49.2877,49.3054,49.2789,49.3054,14731.0
2019-08-28 11:55:00,55.71,55.71,55.63,55.66,28709.0,49.3054,49.3054,49.2346,49.2612,28709.0
2019-08-28 12:00:00,55.66,55.66,55.63,55.65,11286.0,49.2612,49.2612,49.2346,49.2523,11286.0
2019-08-28 12:05:00,55.65,55.66,55.63,55.65,24170.0,49.2523,49.2612,49.2346,49.2523,24170.0
2019-08-28 12:10:00,55.65,55.66,55.63,55.64,19851.0,49.2523,49.2612,49.2346,49.2435,19851.0
2019-08-28 12:15:00,55.65,55.68,55.64,55.68,12292.0,49.2523,49.2789,49.2435,49.2789,12292.0
2019-08-28 12:20:00,55.68,55.69,55.65,55.66,12016.0,49.2789,49.2877,49.2523,49.2612,12016.0
2019-08-28 12:25:00,55.65,55.66,55.62,55.63,10972.0,49.2523,49.2612,49.2258,49.2346,10972.0
2019-08-28 12:30:00,55.64,55.67,55.63,55.67,11916.0,49.2435,49.27,49.2346,49.27,11916.0
2019-08-28 12:35:00,55.67,55.67,55.62,55.63,22565.0,49.27,49.27,49.2258,49.2346,22565.0
2019-08-28 12:40:00,55.64,55.67,55.63,55.65,15158.0,49.2435,49.27,49.2346,49.2523,15158.0
2019-08-28 12:45:00,55.65,55.67,55.63,55.63,10584.0,49.2523,49.27,49.2346,49.2346,10584.0
2019-08-28 12:50:00,55.64,55.7,55.63,55.68,32836.0,49.2435,49.2966,49.2346,49.2789,32836.0
2019-08-28 12:55:00,55.68,55.72,55.66,55.72,15606.0,49.2789,49.3143,49.2612,49.3143,15606.0
2019-08-28 13:00:00,55.72,55.72,55.66,55.67,25947.0,49.3143,49.3143,49.2612,49.27,25947.0
2019-08-28 13:05:00,55.66,55.66,55.62,55.63,23775.0,49.2612,49.2612,49.2258,49.2346,23775.0
2019-08-28 13:10:00,55.62,55.63,55.56,55.56,42083.0,49.2258,49.2346,49.1727,49.1727,42083.0
2019-08-28 13:15:00,55.56,55.59,55.56,55.57,8731.0,49.1727,49.1992,49.1727,49.1815,8731.0
2019-08-28 13:20:00,55.57,55.59,55.57,55.58,8923.0,49.1815,49.1992,49.1815,49.1904,8923.0
2019-08-28 13:25:00,55.58,55.6,55.57,55.59,8245.0,49.1904,49.2081,49.1815,49.1992,8245.0
2019-08-28 13:30:00,55.59,55.6,55.56,55.6,10929.0,49.1992,49.2081,49.1727,49.2081,10929.0
2019-08-28 13:35:00,55.6,55.62,55.59,55.61,5624.0,49.2081,49.2258,49.1992,49.2169,5624.0
2019-08-28 13:40:00,55.61,55.64,55.61,55.63,5764.0,49.2169,49.2435,49.2169,49.2346,5764.0
2019-08-28 13:45:00,55.63,55.64,55.6,55.63,10896.0,49.2346,49.2435,49.2081,49.2346,10896.0
2019-08-28 13:50:00,55.62,55.63,55.61,55.62,10542.0,49.2258,49.2346,49.2169,49.2258,10542.0
2019-08-28 13:55:00,55.63,55.63,55.6,55.61,7149.0,49.2346,49.2346,49.2081,49.2169,7149.0
2019-08-28 14:00:00,55.62,55.64,55.6,55.61,11753.0,49.2258,49.2435,49.2081,49.2169,11753.0
2019-08-28 14:05:00,55.6,55.63,55.59,55.63,10146.0,49.2081,49.2346,49.1992,49.2346,10146.0
2019-08-28 14:10:00,55.64,55.65,55.61,55.63,9631.0,49.2435,49.2523,49.2169,49.2346,9631.0
2019-08-28 14:15:00,55.64,55.66,55.63,55.66,15133.0,49.2435,49.2612,49.2346,49.2612,15133.0
2019-08-28 14:20:00,55.66,55.66,55.62,55.65,23320.0,49.2612,49.2612,49.2258,49.2523,23320.0
2019-08-28 14:25:00,55.66,55.68,55.65,55.66,32004.0,49.2612,49.2789,49.2523,49.2612,32004.0
2019-08-28 14:30:00,55.67,55.67,55.63,55.66,89359.0,49.27,49.27,49.2346,49.2612,89359.0
2019-08-28 14:35:00,55.66,55.66,55.62,55.63,54540.0,49.2612,49.2612,49.2258,49.2346,54540.0
2019-08-28 14:40:00,55.64,55.65,55.57,55.58,53937.0,49.2435,49.2523,49.1815,49.1904,53937.0
2019-08-28 14:45:00,55.58,55.6,55.57,55.6,20056.0,49.1904,49.2081,49.1815,49.2081,20056.0
2019-08-28 14:50:00,55.6,55.61,55.59,55.6,24188.0,49.2081,49.2169,49.1992,49.2081,24188.0
2019-08-28 14:55:00,55.6,55.62,55.59,55.62,36631.0,49.2081,49.2258,49.1992,49.2258,36631.0
2019-08-28 15:00:00,55.61,55.62,55.59,55.6,39322.0,49.2169,49.2258,49.1992,49.2081,39322.0
2019-08-28 15:05:00,55.6,55.61,55.59,55.6,18012.0,49.2081,49.2169,49.1992,49.2081,18012.0
2019-08-28 15:10:00,55.6,55.61,55.58,55.58,15767.0,49.2081,49.2169,49.1904,49.1904,15767.0
2019-08-28 15:15:00,55.58,55.61,55.56,55.6,46905.0,49.1904,49.2169,49.1727,49.2081,46905.0
2019-08-28 15:20:00,55.59,55.6,55.55,55.57,36972.0,49.1992,49.2081,49.1638,49.1815,36972.0
2019-08-28 15:25:00,55.57,55.57,55.55,55.55,24702.0,49.1815,49.1815,49.1638,49.1638,24702.0
2019-08-28 15:30:00,55.55,55.56,55.52,55.53,72257.0,49.1638,49.1727,49.1373,49.1461,72257.0
2019-08-28 15:35:00,55.53,55.58,55.52,55.57,34947.0,49.1461,49.1904,49.1373,49.1815,34947.0
2019-08-28 15:40:00,55.57,55.61,55.56,55.59,62177.0,49.1815,49.2169,49.1727,49.1992,62177.0
2019-08-28 15:45:00,55.59,55.62,55.59,55.62,40915.0,49.1992,49.2258,49.1992,49.2258,40915.0
2019-08-28 15:50:00,55.6,55.62,55.57,55.6,59853.0,49.2081,49.2258,49.1815,49.2081,59853.0
2019-08-28 15:55:00,55.6,55.64,55.59,55.61,177133.0,49.2081,49.2435,49.1992,49.2169,177133.0
2019-08-29 09:30:00,56.29,56.54,56.29,56.54,215314.0,49.8188,50.04,49.8188,50.04,215314.0
2019-08-29 09:35:00,56.53,56.53,56.34,56.39,164653.0,50.0312,50.0312,49.863,49.9073,164653.0
2019-08-29 09:40:00,56.38,56.48,56.34,56.45,88538.0,49.8984,49.9869,49.863,49.9604,88538.0
2019-08-29 09:45:00,56.45,56.49,56.42,56.46,107863.0,49.9604,49.9958,49.9338,49.9692,107863.0
2019-08-29 09:50:00,56.46,56.53,56.39,56.51,44032.0,49.9692,50.0312,49.9073,50.0135,44032.0
2019-08-29 09:55:00,56.5,56.52,56.45,56.46,75426.0,50.0046,50.0223,49.9604,49.9692,75426.0
2019-08-29 10:00:00,56.47,56.48,56.43,56.45,65013.0,49.9781,49.9869,49.9427,49.9604,65013.0
2019-08-29 10:05:00,56.45,56.56,56.44,56.53,40594.0,49.9604,50.0577,49.9515,50.0312,40594.0
2019-08-29 10:10:00,56.54,56.54,56.45,56.49,60993.0,50.04,50.04,49.9604,49.9958,60993.0
2019-08-29 10:15:00,56.49,56.52,56.46,56.52,26485.0,49.9958,50.0223,49.9692,50.0223,26485.0
2019-08-29 10:20:00,56.51,56.55,56.5,56.51,61272.0,50.0135,50.0489,50.0046,50.0135,61272.0
2019-08-29 10:25:00,56.52,56.54,56.5,56.54,41474.0,50.0223,50.04,50.0046,50.04,41474.0
2019-08-29 10:30:00,56.54,56.55,56.48,56.52,77332.0,50.04,50.0489,49.9869,50.0223,77332.0
2019-08-29 10:35:00,56.51,56.52,56.23,56.34,238042.0,50.0135,50.0223,49.7657,49.863,238042.0
2019-08-29 10:40:00,56.34,56.39,56.33,56.39,42542.0,49.863,49.9073,49.8542,49.9073,42542.0
2019-08-29 10:45:00,56.38,56.38,56.28,56.3,58253.0,49.8984,49.8984,49.8099,49.8276,58253.0
2019-08-29 10:50:00,56.3,56.34,56.29,56.33,41933.0,49.8276,49.863,49.8188,49.8542,41933.0
2019-08-29 10:55:00,56.33,56.37,56.31,56.37,20104.0,49.8542,49.8896,49.8365,49.8896,20104.0
2019-08-29 11:00:00,56.37,56.37,56.31,56.32,10339.0,49.8896,49.8896,49.8365,49.8453,10339.0
2019-08-29 11:05:00,56.31,56.35,56.3,56.31,28803.0,49.8365,49.8719,49.8276,49.8365,28803.0
2019-08-29 11:10:00,56.31,56.37,56.29,56.37,14525.0,49.8365,49.8896,49.8188,49.8896,14525.0
2019-08-29 11:15:00,56.37,56.39,56.35,56.39,12698.0,49.8896,49.9073,49.8719,49.9073,12698.0
2019-08-29 11:20:00,56.39,56.4,56.34,56.38,21437.0,49.9073,49.9161,49.863,49.8984,21437.0
2019-08-29 11:25:00,56.39,56.42,56.38,56.41,15849.0,49.9073,49.9338,49.8984,49.925,15849.0
2019-08-29 11:30:00,56.41,56.47,56.39,56.44,29556.0,49.925,49.9781,49.9073,49.9515,29556.0
2019-08-29 11:35:00,56.45,56.48,56.43,56.43,16207.0,49.9604,49.9869,49.9427,49.9427,16207.0
2019-08-29 11:40:00,56.43,56.45,56.42,56.45,10366.0,49.9427,49.9604,49.9338,49.9604,10366.0
2019-08-29 11:45:00,56.44,56.49,56.43,56.46,19298.0,49.9515,49.9958,49.9427,49.9692,19298.0
2019-08-29 11:50:00,56.46,56.46,56.41,56.41,15628.0,49.9692,49.9692,49.925,49.925,15628.0
2019-08-29 11:55:00,56.42,56.43,56.39,56.4,16063.0,49.9338,49.9427,49.9073,49.9161,16063.0
2019-08-29 12:00:00,56.41,56.45,56.39,56.43,43462.0,49.925,49.9604,49.9073,49.9427,43462.0
2019-08-29 12:05:00,56.44,56.45,56.4,56.41,9286.0,49.9515,49.9604,49.9161,49.925,9286.0
2019-08-29 12:10:00,56.41,56.44,56.39,56.4,36941.0,49.925,49.9515,49.9073,49.9161,36941.0
2019-08-29 12:15:00,56.4,56.41,56.38,56.4,10144.0,49.9161,49.925,49.8984,49.9161,10144.0
2019-08-29 12:20:00,56.4,56.4,56.36,56.36,14234.0,49.9161,49.9161,49.8807,49.8807,14234.0
2019-08-29 12:25:00,56.36,56.39,56.35,56.38,4997.0,49.8807,49.9073,49.8719,49.8984,4997.0
2019-08-29 12:30:00,56.37,56.38,56.35,56.35,13994.0,49.8896,49.8984,49.8719,49.8719,13994.0
2019-08-29 12:35:00,56.34,56.36,56.33,56.35,17194.0,49.863,49.8807,49.8542,49.8719,17194.0
2019-08-29 12:40:00,56.35,56.36,56.34,56.34,68911.0,49.8719,49.8807,49.863,49.863,68911.0
2019-08-29 12:45:00,56.34,56.36,56.33,56.34,19262.0,49.863,49.8807,49.8542,49.863,19262.0
2019-08-29 12:50:00,56.34,56.34,56.32,56.33,26333.0,49.863,49.863,49.8453,49.8542,26333.0
2019-08-29 12:55:00,56.33,56.34,56.31,56.31,10004.0,49.8542,49.863,49.8365,49.8365,10004.0
2019-08-29 13:00:00,56.31,56.33,56.3,56.33,6832.0,49.8365,49.8542,49.8276,49.8542,6832.0
2019-08-29 13:05:00,56.34,56.34,56.3,56.31,18334.0,49.863,49.863,49.8276,49.8365,18334.0
2019-08-29 13:10:00,56.31,56.33,56.29,56.33,10240.0,49.8365,49.8542,49.8188,49.8542,10240.0
2019-08-29 13:15:00,56.33,56.35,56.31,56.34,14160.0,49.8542,49.8719,49.8365,49.863,14160.0
2019-08-29 13:20:00,56.35,56.35,56.33,56.34,7129.0,49.8719,49.8719,49.8542,49.863,7129.0
2019-08-29 13:25:00,56.33,56.35,56.32,56.33,14368.0,49.8542,49.8719,49.8453,49.8542,14368.0
2019-08-29 13:30:00,56.33,56.34,56.31,56.32,9510.0,49.8542,49.863,49.8365,49.8453,9510.0
2019-08-29 13:35:00,56.33,56.39,56.33,56.38,19084.0,49.8542,49.9073,49.8542,49.8984,19084.0
2019-08-29 13:40:00,56.38,56.39,56.35,56.35,14028.0,49.8984,49.9073,49.8719,49.8719,14028.0
2019-08-29 13:45:00,56.35,56.36,56.34,56.35,9978.0,49.8719,49.8807,49.863,49.8719,9978.0
2019-08-29 13:50:00,56.36,56.37,56.35,56.36,14828.0,49.8807,49.8896,49.8719,49.8807,14828.0
2019-08-29 13:55:00,56.37,56.38,56.35,56.38,6814.0,49.8896,49.8984,49.8719,49.8984,6814.0
2019-08-29 14:00:00,56.38,56.4,56.38,56.39,13379.0,49.8984,49.9161,49.8984,49.9073,13379.0
2019-08-29 14:05:00,56.39,56.41,56.38,56.39,21868.0,49.9073,49.925,49.8984,49.9073,21868.0
2019-08-29 14:10:00,56.39,56.4,56.36,56.37,10048.0,49.9073,49.9161,49.8807,49.8896,10048.0
2019-08-29 14:15:00,56.38,56.38,56.3,56.31,41823.0,49.8984,49.8984,49.8276,49.8365,41823.0
2019-08-29 14:20:00,56.3,56.32,56.29,56.31,20105.0,49.8276,49.8453,49.8188,49.8365,20105.0
2019-08-29 14:25:00,56.31,56.34,56.3,56.33,9401.0,49.8365,49.863,49.8276,49.8542,9401.0
2019-08-29 14:30:00,56.33,56.35,56.32,56.33,16265.0,49.8542,49.8719,49.8453,49.8542,16265.0
2019-08-29 14:35:00,56.33,56.34,56.32,56.34,11312.0,49.8542,49.863,49.8453,49.863,11312.0
2019-08-29 14:40:00,56.34,56.37,56.33,56.34,37110.0,49.863,49.8896,49.8542,49.863,37110.0
2019-08-29 14:45:00,56.34,56.35,56.32,56.34,12936.0,49.863,49.8719,49.8453,49.863,12936.0
2019-08-29 14:50:00,56.34,56.35,56.31,56.35,10587.0,49.863,49.8719,49.8365,49.8719,10587.0
2019-08-29 14:55:00,56.35,56.37,56.34,56.36,13518.0,49.8719,49.8896,49.863,49.8807,13518.0
2019-08-29 15:00:00,56.35,56.35,56.3,56.32,28581.0,49.8719,49.8719,49.8276,49.8453,28581.0
2019-08-29 15:05:00,56.32,56.33,56.28,56.31,35269.0,49.8453,49.8542,49.8099,49.8365,35269.0
2019-08-29 15:10:00,56.31,56.33,56.3,56.33,38682.0,49.8365,49.8542,49.8276,49.8542,38682.0
2019-08-29 15:15:00,56.33,56.33,56.29,56.3,69516.0,49.8542,49.8542,49.8188,49.8276,69516.0
2019-08-29 15:20:00,56.3,56.31,56.22,56.24,49785.0,49.8276,49.8365,49.7568,49.7745,49785.0
2019-08-29 15:25:00,56.24,56.24,56.2,56.23,63453.0,49.7745,49.7745,49.7391,49.7657,63453.0
2019-08-29 15:30:00,56.23,56.25,56.22,56.25,100482.0,49.7657,49.7834,49.7568,49.7834,100482.0
2019-08-29 15:35:00,56.24,56.29,56.24,56.29,142148.0,49.7745,49.8188,49.7745,49.8188,142148.0
2019-08-29 15:40:00,56.28,56.29,56.26,56.26,61873.0,49.8099,49.8188,49.7922,49.7922,61873.0
2019-08-29 15:45:00,56.26,56.32,56.25,56.31,111845.0,49.7922,49.8453,49.7834,49.8365,111845.0
2019-08-29 15:50:00,56.31,56.34,56.29,56.3,226564.0,49.8365,49.863,49.8188,49.8276,226564.0
2019-08-29 15:55:00,56.31,56.33,56.27,56.32,282471.0,49.8365,49.8542,49.8011,49.8453,282471.0
2019-08-30 09:30:00,56.76,56.97,56.76,56.88,127881.0,50.2347,50.4206,50.2347,50.3409,127881.0
2019-08-30 09:35:00,56.86,56.98,56.85,56.92,133767.0,50.3232,50.4294,50.3144,50.3763,133767.0
2019-08-30 09:40:00,56.9,56.92,56.85,56.87,49618.0,50.3586,50.3763,50.3144,50.3321,49618.0
2019-08-30 09:45:00,56.88,56.89,56.84,56.84,46810.0,50.3409,50.3498,50.3055,50.3055,46810.0
2019-08-30 09:50:00,56.83,56.89,56.79,56.86,33237.0,50.2967,50.3498,50.2613,50.3232,33237.0
2019-08-30 09:55:00,56.86,56.86,56.76,56.78,43435.0,50.3232,50.3232,50.2347,50.2524,43435.0
2019-08-30 10:00:00,56.78,56.9,56.77,56.87,36580.0,50.2524,50.3586,50.2436,50.3321,36580.0
2019-08-30 10:05:00,56.87,56.93,56.84,56.92,21742.0,50.3321,50.3852,50.3055,50.3763,21742.0
2019-08-30 10:10:00,56.91,56.95,56.87,56.87,37353.0,50.3675,50.4029,50.3321,50.3321,37353.0
2019-08-30 10:15:00,56.87,56.95,56.87,56.92,28856.0,50.3321,50.4029,50.3321,50.3763,28856.0
2019-08-30 10:20:00,56.93,56.94,56.88,56.9,62999.0,50.3852,50.394,50.3409,50.3586,62999.0
2019-08-30 10:25:00,56.91,56.92,56.86,56.89,55321.0,50.3675,50.3763,50.3232,50.3498,55321.0
2019-08-30 10:30:00,56.89,56.91,56.87,56.89,26984.0,50.3498,50.3675,50.3321,50.3498,26984.0
2019-08-30 10:35:00,56.89,56.9,56.85,56.88,26350.0,50.3498,50.3586,50.3144,50.3409,26350.0
2019-08-30 10:40:00,56.88,56.9,56.85,56.86,30823.0,50.3409,50.3586,50.3144,50.3232,30823.0
2019-08-30 10:45:00,56.86,56.86,56.81,56.84,19542.0,50.3232,50.3232,50.279,50.3055,19542.0
2019-08-30 10:50:00,56.84,56.84,56.77,56.79,23763.0,50.3055,50.3055,50.2436,50.2613,23763.0
2019-08-30 10:55:00,56.79,56.81,56.75,56.75,26084.0,50.2613,50.279,50.2259,50.2259,26084.0
2019-08-30 11:00:00,56.75,56.77,56.67,56.67,82934.0,50.2259,50.2436,50.1551,50.1551,82934.0
2019-08-30 11:05:00,56.68,56.69,56.65,56.65,47435.0,50.1639,50.1728,50.1374,50.1374,47435.0
2019-08-30 11:10:00,56.66,56.68,56.54,56.58,45545.0,50.1462,50.1639,50.04,50.0754,45545.0
2019-08-30 11:15:00,56.57,56.6,56.51,56.54,55358.0,50.0666,50.0931,50.0135,50.04,55358.0
2019-08-30 11:20:00,56.54,56.56,56.51,56.51,38246.0,50.04,50.0577,50.0135,50.0135,38246.0
2019-08-30 11:25:00,56.51,56.57,56.5,56.57,34590.0,50.0135,50.0666,50.0046,50.0666,34590.0
2019-08-30 11:30:00,56.56,56.64,56.56,56.62,38545.0,50.0577,50.1285,50.0577,50.1108,38545.0
2019-08-30 11:35:00,56.62,56.63,56.58,56.61,40936.0,50.1108,50.1197,50.0754,50.102,40936.0
2019-08-30 11:40:00,56.61,56.65,56.59,56.65,21359.0,50.102,50.1374,50.0843,50.1374,21359.0
2019-08-30 11:45:00,56.65,56.68,56.64,56.65,35499.0,50.1374,50.1639,50.1285,50.1374,35499.0
2019-08-30 11:50:00,56.65,56.67,56.62,56.64,18351.0,50.1374,50.1551,50.1108,50.1285,18351.0
2019-08-30 11:55:00,56.64,56.66,56.6,56.63,23725.0,50.1285,50.1462,50.0931,50.1197,23725.0
2019-08-30 12:00:00,56.63,56.65,56.6,56.63,22229.0,50.1197,50.1374,50.0931,50.1197,22229.0
2019-08-30 12:05:00,56.63,56.65,56.61,56.62,27421.0,50.1197,50.1374,50.102,50.1108,27421.0
2019-08-30 12:10:00,56.62,56.7,56.6,56.67,56589.0,50.1108,50.1816,50.0931,50.1551,56589.0
2019-08-30 12:15:00,56.66,56.71,56.66,56.71,13446.0,50.1462,50.1905,50.1462,50.1905,13446.0
2019-08-30 12:20:00,56.71,56.71,56.67,56.68,24734.0,50.1905,50.1905,50.1551,50.1639,24734.0
2019-08-30 12:25:00,56.68,56.72,56.66,56.7,18319.0,50.1639,50.1993,50.1462,50.1816,18319.0
2019-08-30 12:30:00,56.71,56.71,56.65,56.7,29946.0,50.1905,50.1905,50.1374,50.1816,29946.0
2019-08-30 12:35:00,56.71,56.71,56.67,56.7,10116.0,50.1905,50.1905,50.1551,50.1816,10116.0
2019-08-30 12:40:00,56.71,56.71,56.67,56.69,25802.0,50.1905,50.1905,50.1551,50.1728,25802.0
2019-08-30 12:45:00,56.69,56.71,56.66,56.7,18600.0,50.1728,50.1905,50.1462,50.1816,18600.0
2019-08-30 12:50:00,56.7,56.75,56.68,56.75,27173.0,50.1816,50.2259,50.1639,50.2259,27173.0
2019-08-30 12:55:00,56.75,56.78,56.75,56.76,24557.0,50.2259,50.2524,50.2259,50.2347,24557.0
2019-08-30 13:00:00,56.75,56.77,56.72,56.73,16406.0,50.2259,50.2436,50.1993,50.2082,16406.0
2019-08-30 13:05:00,56.72,56.73,56.7,56.73,14184.0,50.1993,50.2082,50.1816,50.2082,14184.0
2019-08-30 13:10:00,56.72,56.74,56.72,56.72,18209.0,50.1993,50.217,50.1993,50.1993,18209.0
2019-08-30 13:15:00,56.71,56.73,56.7,56.73,22506.0,50.1905,50.2082,50.1816,50.2082,22506.0
2019-08-30 13:20:00,56.72,56.75,56.71,56.71,11268.0,50.1993,50.2259,50.1905,50.1905,11268.0
2019-08-30 13:25:00,56.72,56.75,56.71,56.72,9640.0,50.1993,50.2259,50.1905,50.1993,9640.0
2019-08-30 13:30:00,56.72,56.74,56.71,56.74,13365.0,50.1993,50.217,50.1905,50.217,13365.0
2019-08-30 13:35:00,56.73,56.74,56.68,56.68,23597.0,50.2082,50.217,50.1639,50.1639,23597.0
2019-08-30 13:40:00,56.68,56.68,56.64,56.64,18788.0,50.1639,50.1639,50.1285,50.1285,18788.0
2019-08-30 13:45:00,56.65,56.66,56.64,56.66,11300.0,50.1374,50.1462,50.1285,50.1462,11300.0
2019-08-30 13:50:00,56.66,56.7,56.65,56.67,14520.0,50.1462,50.1816,50.1374,50.1551,14520.0
2019-08-30 13:55:00,56.68,56.69,56.65,56.67,24417.0,50.1639,50.1728,50.1374,50.1551,24417.0
2019-08-30 14:00:00,56.68,56.74,56.67,56.73,25548.0,50.1639,50.217,50.1551,50.2082,25548.0
2019-08-30 14:05:00,56.74,56.75,56.71,56.75,23012.0,50.217,50.2259,50.1905,50.2259,23012.0
2019-08-30 14:10:00,56.75,56.76,56.71,56.74,26614.0,50.2259,50.2347,50.1905,50.217,26614.0
2019-08-30 14:15:00,56.74,56.78,56.74,56.77,10360.0,50.217,50.2524,50.217,50.2436,10360.0
2019-08-30 14:20:00,56.77,56.77,56.74,56.76,54543.0,50.2436,50.2436,50.217,50.2347,54543.0
2019-08-30 14:25:00,56.77,56.79,56.77,56.78,19696.0,50.2436,50.2613,50.2436,50.2524,19696.0
2019-08-30 14:30:00,56.78,56.81,56.75,56.76,74851.0,50.2524,50.279,50.2259,50.2347,74851.0
2019-08-30 14:35:00,56.76,56.76,56.7,56.72,27819.0,50.2347,50.2347,50.1816,50.1993,27819.0
2019-08-30 14:40:00,56.71,56.72,56.66,56.71,31312.0,50.1905,50.1993,50.1462,50.1905,31312.0
2019-08-30 14:45:00,56.7,56.71,56.64,56.67,20781.0,50.1816,50.1905,50.1285,50.1551,20781.0
2019-08-30 14:50:00,56.67,56.69,56.64,56.65,12736.0,50.1551,50.1728,50.1285,50.1374,12736.0
2019-08-30 14:55:00,56.65,56.69,56.64,56.68,20100.0,50.1374,50.1728,50.1285,50.1639,20100.0
2019-08-30 15:00:00,56.68,56.71,56.63,56.68,64528.0,50.1639,50.1905,50.1197,50.1639,64528.0
2019-08-30 15:05:00,56.68,56.7,56.67,56.69,39196.0,50.1639,50.1816,50.1551,50.1728,39196.0
2019-08-30 15:10:00,56.69,56.69,56.63,56.65,558578.0,50.1728,50.1728,50.1197,50.1374,558578.0
2019-08-30 15:15:00,56.66,56.67,56.59,56.6,171094.0,50.1462,50.1551,50.0843,50.0931,171094.0
2019-08-30 15:20:00,56.6,56.63,56.58,56.62,131588.0,50.0931,50.1197,50.0754,50.1108,131588.0
2019-08-30 15:25:00,56.63,56.68,56.62,56.66,75232.0,50.1197,50.1639,50.1108,50.1462,75232.0
2019-08-30 15:30:00,56.67,56.7,56.65,56.67,189157.0,50.1551,50.1816,50.1374,50.1551,189157.0
2019-08-30 15:35:00,56.68,56.7,56.63,56.63,131718.0,50.1639,50.1816,50.1197,50.1197,131718.0
2019-08-30 15:40:00,56.63,56.65,56.58,56.61,100209.0,50.1197,50.1374,50.0754,50.102,100209.0
2019-08-30 15:45:00,56.61,56.68,56.6,56.66,124214.0,50.102,50.1639,50.0931,50.1462,124214.0
2019-08-30 15:50:00,56.66,56.72,56.65,56.7,228552.0,50.1462,50.1993,50.1374,50.1816,228552.0
2019-08-30 15:55:00,56.71,56.78,56.66,56.67,554266.0,50.1905,50.2524,50.1462,50.1551,554266.0
2019-09-03 09:30:00,56.25,56.36,55.99,56.07,242448.0,49.7834,49.8807,49.5532,49.624,242448.0
2019-09-03 09:35:00,56.07,56.18,56.03,56.14,171977.0,49.624,49.7214,49.5886,49.686,171977.0
2019-09-03 09:40:00,56.14,56.26,56.06,56.25,102689.0,49.686,49.7922,49.6152,49.7834,102689.0
2019-09-03 09:45:00,56.25,56.3,56.18,56.22,124595.0,49.7834,49.8276,49.7214,49.7568,124595.0
2019-09-03 09:50:00,56.22,56.37,56.22,56.32,130343.0,49.7568,49.8896,49.7568,49.8453,130343.0
2019-09-03 09:55:00,56.33,56.34,56.27,56.29,80418.0,49.8542,49.863,49.8011,49.8188,80418.0
2019-09-03 10:00:00,56.29,56.29,55.9,55.95,250406.0,49.8188,49.8188,49.4736,49.5178,250406.0
2019-09-03 10:05:00,55.94,55.98,55.86,55.97,122222.0,49.509,49.5444,49.4382,49.5355,122222.0
2019-09-03 10:10:00,55.97,56.04,55.94,55.97,78024.0,49.5355,49.5975,49.509,49.5355,78024.0
2019-09-03 10:15:00,55.97,56.04,55.94,55.99,67280.0,49.5355,49.5975,49.509,49.5532,67280.0
2019-09-03 10:20:00,56.0,56.05,55.97,56.0,72438.0,49.5621,49.6063,49.5355,49.5621,72438.0
2019-09-03 10:25:00,56.0,56.05,55.91,56.05,258522.0,49.5621,49.6063,49.4824,49.6063,258522.0
2019-09-03 10:30:00,56.04,56.05,55.97,56.01,42798.0,49.5975,49.6063,49.5355,49.5709,42798.0
2019-09-03 10:35:00,56.01,56.09,56.0,56.09,61658.0,49.5709,49.6418,49.5621,49.6418,61658.0
2019-09-03 10:40:00,56.09,56.26,56.08,56.17,122636.0,49.6418,49.7922,49.6329,49.7126,122636.0
2019-09-03 10:45:00,56.17,56.24,56.16,56.23,56159.0,49.7126,49.7745,49.7037,49.7657,56159.0
2019-09-03 10:50:00,56.22,56.28,56.19,56.25,38544.0,49.7568,49.8099,49.7303,49.7834,38544.0
2019-09-03 10:55:00,56.25,56.29,56.2,56.24,46203.0,49.7834,49.8188,49.7391,49.7745,46203.0
2019-09-03 11:00:00,56.23,56.24,56.16,56.17,28788.0,49.7657,49.7745,49.7037,49.7126,28788.0
2019-09-03 11:05:00,56.16,56.22,56.12,56.16,32589.0,49.7037,49.7568,49.6683,49.7037,32589.0
2019-09-03 11:10:00,56.17,56.17,56.03,56.04,47763.0,49.7126,49.7126,49.5886,49.5975,47763.0
2019-09-03 11:15:00,56.03,56.09,56.03,56.09,38928.0,49.5886,49.6418,49.5886,49.6418,38928.0
2019-09-03 11:20:00,56.1,56.17,56.09,56.14,52372.0,49.6506,49.7126,49.6418,49.686,52372.0
2019-09-03 11:25:00,56.14,56.15,56.06,56.12,74249.0,49.686,49.6949,49.6152,49.6683,74249.0
2019-09-03 11:30:00,56.13,56.2,56.09,56.16,56881.0,49.6772,49.7391,49.6418,49.7037,56881.0
2019-09-03 11:35:00,56.16,56.21,56.15,56.2,22303.0,49.7037,49.748,49.6949,49.7391,22303.0
2019-09-03 11:40:00,56.2,56.21,56.17,56.19,31184.0,49.7391,49.748,49.7126,49.7303,31184.0
2019-09-03 11:45:00,56.19,56.25,56.14,56.25,58932.0,49.7303,49.7834,49.686,49.7834,58932.0
2019-09-03 11:50:00,56.24,56.25,56.21,56.23,133188.0,49.7745,49.7834,49.748,49.7657,133188.0
2019-09-03 11:55:00,56.23,56.25,56.21,56.21,104882.0,49.7657,49.7834,49.748,49.748,104882.0
2019-09-03 12:00:00,56.21,56.23,56.2,56.21,64482.0,49.748,49.7657,49.7391,49.748,64482.0
2019-09-03 12:05:00,56.21,56.24,56.2,56.2,36733.0,49.748,49.7745,49.7391,49.7391,36733.0
2019-09-03 12:10:00,56.21,56.22,56.2,56.22,21771.0,49.748,49.7568,49.7391,49.7568,21771.0
2019-09-03 12:15:00,56.22,56.25,56.19,56.25,23205.0,49.7568,49.7834,49.7303,49.7834,23205.0
2019-09-03 12:20:00,56.25,56.27,56.22,56.23,18986.0,49.7834,49.8011,49.7568,49.7657,18986.0
2019-09-03 12:25:00,56.23,56.24,56.21,56.23,13719.0,49.7657,49.7745,49.748,49.7657,13719.0
2019-09-03 12:30:00,56.23,56.23,56.15,56.15,12390.0,49.7657,49.7657,49.6949,49.6949,12390.0
2019-09-03 12:35:00,56.15,56.21,56.14,56.21,18819.0,49.6949,49.748,49.686,49.748,18819.0
2019-09-03 12:40:00,56.21,56.23,56.2,56.21,13816.0,49.748,49.7657,49.7391,49.748,13816.0
2019-09-03 12:45:00,56.2,56.28,56.19,56.25,18970.0,49.7391,49.8099,49.7303,49.7834,18970.0
2019-09-03 12:50:00,56.24,56.25,56.18,56.18,23725.0,49.7745,49.7834,49.7214,49.7214,23725.0
2019-09-03 12:55:00,56.18,56.2,56.17,56.19,12198.0,49.7214,49.7391,49.7126,49.7303,12198.0
2019-09-03 13:00:00,56.19,56.23,56.19,56.2,25303.0,49.7303,49.7657,49.7303,49.7391,25303.0
2019-09-03 13:05:00,56.19,56.23,56.19,56.23,21711.0,49.7303,49.7657,49.7303,49.7657,21711.0
2019-09-03 13:10:00,56.23,56.24,56.2,56.23,12725.0,49.7657,49.7745,49.7391,49.7657,12725.0
2019-09-03 13:15:00,56.23,56.23,56.2,56.21,14518.0,49.7657,49.7657,49.7391,49.748,14518.0
2019-09-03 13:20:00,56.21,56.21,56.15,56.17,19030.0,49.748,49.748,49.6949,49.7126,19030.0
2019-09-03 13:25:00,56.18,56.18,56.16,56.17,13687.0,49.7214,49.7214,49.7037,49.7126,13687.0
2019-09-03 13:30:00,56.17,56.17,56.11,56.12,30277.0,49.7126,49.7126,49.6595,49.6683,30277.0
2019-09-03 13:35:00,56.12,56.13,56.1,56.13,13650.0,49.6683,49.6772,49.6506,49.6772,13650.0
2019-09-03 13:40:00,56.13,56.13,56.07,56.09,36031.0,49.6772,49.6772,49.624,49.6418,36031.0
2019-09-03 13:45:00,56.09,56.15,56.09,56.15,31915.0,49.6418,49.6949,49.6418,49.6949,31915.0
2019-09-03 13:50:00,56.14,56.15,56.09,56.12,11030.0,49.686,49.6949,49.6418,49.6683,11030.0
2019-09-03 13:55:00,56.12,56.14,56.1,56.1,21794.0,49.6683,49.686,49.6506,49.6506,21794.0
2019-09-03 14:00:00,56.1,56.13,56.09,56.13,26249.0,49.6506,49.6772,49.6418,49.6772,26249.0
2019-09-03 14:05:00,56.13,56.14,56.1,56.11,52296.0,49.6772,49.686,49.6506,49.6595,52296.0
2019-09-03 14:10:00,56.11,56.14,56.09,56.12,127936.0,49.6595,49.686,49.6418,49.6683,127936.0
2019-09-03 14:15:00,56.12,56.13,56.07,56.08,49136.0,49.6683,49.6772,49.624,49.6329,49136.0
2019-09-03 14:20:00,56.09,56.12,56.05,56.05,69051.0,49.6418,49.6683,49.6063,49.6063,69051.0
2019-09-03 14:25:00,56.05,56.08,56.02,56.08,47244.0,49.6063,49.6329,49.5798,49.6329,47244.0
2019-09-03 14:30:00,56.07,56.08,56.05,56.05,25788.0,49.624,49.6329,49.6063,49.6063,25788.0
2019-09-03 14:35:00,56.06,56.1,56.05,56.09,23046.0,49.6152,49.6506,49.6063,49.6418,23046.0
2019-09-03 14:40:00,56.08,56.12,56.08,56.12,29918.0,49.6329,49.6683,49.6329,49.6683,29918.0
2019-09-03 14:45:00,56.11,56.12,56.07,56.11,35071.0,49.6595,49.6683,49.624,49.6595,35071.0
2019-09-03 14:50:00,56.11,56.13,56.07,56.1,31542.0,49.6595,49.6772,49.624,49.6506,31542.0
2019-09-03 14:55:00,56.1,56.14,56.09,56.13,34863.0,49.6506,49.686,49.6418,49.6772,34863.0
2019-09-03 15:00:00,56.14,56.15,56.1,56.11,73019.0,49.686,49.6949,49.6506,49.6595,73019.0
2019-09-03 15:05:00,56.11,56.15,56.1,56.15,36886.0,49.6595,49.6949,49.6506,49.6949,36886.0
2019-09-03 15:10:00,56.15,56.18,56.13,56.16,68768.0,49.6949,49.7214,49.6772,49.7037,68768.0
2019-09-03 15:15:00,56.16,56.2,56.14,56.19,68799.0,49.7037,49.7391,49.686,49.7303,68799.0
2019-09-03 15:20:00,56.19,56.22,56.19,56.21,43510.0,49.7303,49.7568,49.7303,49.748,43510.0
2019-09-03 15:25:00,56.21,56.21,56.17,56.19,51495.0,49.748,49.748,49.7126,49.7303,51495.0
2019-09-03 15:30:00,56.19,56.21,56.16,56.2,78643.0,49.7303,49.748,49.7037,49.7391,78643.0
2019-09-03 15:35:00,56.2,56.22,56.18,56.21,101600.0,49.7391,49.7568,49.7214,49.748,101600.0
2019-09-03 15:40:00,56.21,56.24,56.18,56.2,72398.0,49.748,49.7745,49.7214,49.7391,72398.0
2019-09-03 15:45:00,56.2,56.27,56.19,56.23,111291.0,49.7391,49.8011,49.7303,49.7657,111291.0
2019-09-03 15:50:00,56.23,56.3,56.22,56.26,213744.0,49.7657,49.8276,49.7568,49.7922,213744.0
2019-09-03 15:55:00,56.26,56.27,56.22,56.27,303088.0,49.7922,49.8011,49.7568,49.8011,303088.0
2019-09-04 09:30:00,56.74,56.97,56.74,56.9,157771.0,50.217,50.4206,50.217,50.3586,157771.0
2019-09-04 09:35:00,56.89,56.95,56.86,56.91,196382.0,50.3498,50.4029,50.3232,50.3675,196382.0
2019-09-04 09:40:00,56.91,56.93,56.77,56.78,160711.0,50.3675,50.3852,50.2436,50.2524,160711.0
2019-09-04 09:45:00,56.79,56.92,56.73,56.73,556013.0,50.2613,50.3763,50.2082,50.2082,556013.0
2019-09-04 09:50:00,56.73,56.74,56.66,56.72,85342.0,50.2082,50.217,50.1462,50.1993,85342.0
2019-09-04 09:55:00,56.73,56.79,56.71,56.73,91772.0,50.2082,50.2613,50.1905,50.2082,91772.0
2019-09-04 10:00:00,56.73,56.81,56.71,56.75,94558.0,50.2082,50.279,50.1905,50.2259,94558.0
2019-09-04 10:05:00,56.75,56.77,56.68,56.69,69059.0,50.2259,50.2436,50.1639,50.1728,69059.0
2019-09-04 10:10:00,56.69,56.73,56.61,56.63,70596.0,50.1728,50.2082,50.102,50.1197,70596.0
2019-09-04 10:15:00,56.62,56.65,56.61,56.63,45188.0,50.1108,50.1374,50.102,50.1197,45188.0
2019-09-04 10:20:00,56.63,56.67,56.62,56.63,39477.0,50.1197,50.1551,50.1108,50.1197,39477.0
2019-09-04 10:25:00,56.62,56.64,56.6,56.62,43401.0,50.1108,50.1285,50.0931,50.1108,43401.0
2019-09-04 10:30:00,56.6,56.64,56.59,56.63,37328.0,50.0931,50.1285,50.0843,50.1197,37328.0
2019-09-04 10:35:00,56.62,56.63,56.58,56.59,33067.0,50.1108,50.1197,50.0754,50.0843,33067.0
2019-09-04 10:40:00,56.59,56.61,56.57,56.57,37412.0,50.0843,50.102,50.0666,50.0666,37412.0
2019-09-04 10:45:00,56.57,56.62,56.56,56.6,44735.0,50.0666,50.1108,50.0577,50.0931,44735.0
2019-09-04 10:50:00,56.6,56.65,56.6,56.62,53122.0,50.0931,50.1374,50.0931,50.1108,53122.0
2019-09-04 10:55:00,56.62,56.65,56.59,56.63,75446.0,50.1108,50.1374,50.0843,50.1197,75446.0
2019-09-04 11:00:00,56.63,56.64,56.61,56.61,40160.0,50.1197,50.1285,50.102,50.102,40160.0
2019-09-04 11:05:00,56.62,56.62,56.58,56.6,36019.0,50.1108,50.1108,50.0754,50.0931,36019.0
2019-09-04 11:10:00,56.6,56.62,56.58,56.59,45671.0,50.0931,50.1108,50.0754,50.0843,45671.0
2019-09-04 11:15:00,56.59,56.67,56.58,56.64,39066.0,50.0843,50.1551,50.0754,50.1285,39066.0
2019-09-04 11:20:00,56.63,56.66,56.62,56.63,31873.0,50.1197,50.1462,50.1108,50.1197,31873.0
2019-09-04 11:25:00,56.63,56.65,56.61,56.65,39646.0,50.1197,50.1374,50.102,50.1374,39646.0
2019-09-04 11:30:00,56.66,56.72,56.65,56.71,56333.0,50.1462,50.1993,50.1374,50.1905,56333.0
2019-09-04 11:35:00,56.71,56.73,56.69,56.72,32466.0,50.1905,50.2082,50.1728,50.1993,32466.0
2019-09-04 11:40:00,56.72,56.75,56.71,56.72,39020.0,50.1993,50.2259,50.1905,50.1993,39020.0
2019-09-04 11:45:00,56.72,56.73,56.69,56.71,35084.0,50.1993,50.2082,50.1728,50.1905,35084.0
2019-09-04 11:50:00,56.72,56.74,56.7,56.74,54904.0,50.1993,50.217,50.1816,50.217,54904.0
2019-09-04 11:55:00,56.73,56.73,56.69,56.71,34352.0,50.2082,50.2082,50.1728,50.1905,34352.0
2019-09-04 12:00:00,56.71,56.71,56.68,56.68,21626.0,50.1905,50.1905,50.1639,50.1639,21626.0
2019-09-04 12:05:00,56.68,56.7,56.67,56.68,27122.0,50.1639,50.1816,50.1551,50.1639,27122.0
2019-09-04 12:10:00,56.68,56.7,56.67,56.68,20870.0,50.1639,50.1816,50.1551,50.1639,20870.0
2019-09-04 12:15:00,56.69,56.69,56.63,56.66,26236.0,50.1728,50.1728,50.1197,50.1462,26236.0
2019-09-04 12:20:00,56.66,56.7,56.66,56.69,347316.0,50.1462,50.1816,50.1462,50.1728,347316.0
2019-09-04 12:25:00,56.69,56.73,56.67,56.72,58854.0,50.1728,50.2082,50.1551,50.1993,58854.0
2019-09-04 12:30:00,56.72,56.76,56.72,56.74,33853.0,50.1993,50.2347,50.1993,50.217,33853.0
2019-09-04 12:35:00,56.75,56.78,56.74,56.77,45173.0,50.2259,50.2524,50.217,50.2436,45173.0
2019-09-04 12:40:00,56.77,56.78,56.74,56.76,27500.0,50.2436,50.2524,50.217,50.2347,27500.0
2019-09-04 12:45:00,56.76,56.79,56.75,56.77,30410.0,50.2347,50.2613,50.2259,50.2436,30410.0
2019-09-04 12:50:00,56.77,56.77,56.72,56.74,41928.0,50.2436,50.2436,50.1993,50.217,41928.0
2019-09-04 12:55:00,56.73,56.76,56.73,56.76,21808.0,50.2082,50.2347,50.2082,50.2347,21808.0
2019-09-04 13:00:00,56.76,56.78,56.74,56.74,20448.0,50.2347,50.2524,50.217,50.217,20448.0
2019-09-04 13:05:00,56.75,56.78,56.73,56.73,27615.0,50.2259,50.2524,50.2082,50.2082,27615.0
2019-09-04 13:10:00,56.75,56.75,56.73,56.74,24961.0,50.2259,50.2259,50.2082,50.217,24961.0
2019-09-04 13:15:00,56.74,56.74,56.71,56.74,29481.0,50.217,50.217,50.1905,50.217,29481.0
2019-09-04 13:20:00,56.74,56.76,56.72,56.74,34833.0,50.217,50.2347,50.1993,50.217,34833.0
2019-09-04 13:25:00,56.74,56.78,56.74,56.77,29802.0,50.217,50.2524,50.217,50.2436,29802.0
2019-09-04 13:30:00,56.78,56.81,56.78,56.79,28750.0,50.2524,50.279,50.2524,50.2613,28750.0
2019-09-04 13:35:00,56.79,56.8,56.75,56.75,34881.0,50.2613,50.2701,50.2259,50.2259,34881.0
2019-09-04 13:40:00,56.75,56.75,56.73,56.73,15680.0,50.2259,50.2259,50.2082,50.2082,15680.0
2019-09-04 13:45:00,56.74,56.75,56.71,56.73,29621.0,50.217,50.2259,50.1905,50.2082,29621.0
2019-09-04 13:50:00,56.73,56.74,56.71,56.71,27254.0,50.2082,50.217,50.1905,50.1905,27254.0
2019-09-04 13:55:00,56.71,56.76,56.71,56.74,28366.0,50.1905,50.2347,50.1905,50.217,28366.0
2019-09-04 14:00:00,56.73,56.78,56.73,56.78,34216.0,50.2082,50.2524,50.2082,50.2524,34216.0
2019-09-04 14:05:00,56.78,56.79,56.72,56.73,31967.0,50.2524,50.2613,50.1993,50.2082,31967.0
2019-09-04 14:10:00,56.73,56.73,56.69,56.71,30092.0,50.2082,50.2082,50.1728,50.1905,30092.0
2019-09-04 14:15:00,56.72,56.73,56.7,56.72,23838.0,50.1993,50.2082,50.1816,50.1993,23838.0
2019-09-04 14:20:00,56.73,56.76,56.72,56.76,35574.0,50.2082,50.2347,50.1993,50.2347,35574.0
2019-09-04 14:25:00,56.76,56.78,56.75,56.77,34669.0,50.2347,50.2524,50.2259,50.2436,34669.0
2019-09-04 14:30:00,56.77,56.79,56.74,56.78,49777.0,50.2436,50.2613,50.217,50.2524,49777.0
2019-09-04 14:35:00,56.78,56.79,56.76,56.77,20996.0,50.2524,50.2613,50.2347,50.2436,20996.0
2019-09-04 14:40:00,56.77,56.8,56.76,56.79,41484.0,50.2436,50.2701,50.2347,50.2613,41484.0
2019-09-04 14:45:00,56.79,56.82,56.78,56.8,40095.0,50.2613,50.2878,50.2524,50.2701,40095.0
2019-09-04 14:50:00,56.8,56.81,56.78,56.8,25967.0,50.2701,50.279,50.2524,50.2701,25967.0
2019-09-04 14:55:00,56.8,56.8,56.77,56.79,30245.0,50.2701,50.2701,50.2436,50.2613,30245.0
2019-09-04 15:00:00,56.79,56.81,56.79,56.8,28502.0,50.2613,50.279,50.2613,50.2701,28502.0
2019-09-04 15:05:00,56.79,56.8,56.78,56.8,41630.0,50.2613,50.2701,50.2524,50.2701,41630.0
2019-09-04 15:10:00,56.8,56.83,56.78,56.82,39864.0,50.2701,50.2967,50.2524,50.2878,39864.0
2019-09-04 15:15:00,56.82,56.82,56.76,56.76,39461.0,50.2878,50.2878,50.2347,50.2347,39461.0
2019-09-04 15:20:00,56.76,56.77,56.75,56.76,42689.0,50.2347,50.2436,50.2259,50.2347,42689.0
2019-09-04 15:25:00,56.77,56.79,56.75,56.79,63734.0,50.2436,50.2613,50.2259,50.2613,63734.0
2019-09-04 15:30:00,56.79,56.82,56.78,56.79,66527.0,50.2613,50.2878,50.2524,50.2613,66527.0
2019-09-04 15:35:00,56.79,56.81,56.78,56.8,118858.0,50.2613,50.279,50.2524,50.2701,118858.0
2019-09-04 15:40:00,56.8,56.82,56.79,56.8,81756.0,50.2701,50.2878,50.2613,50.2701,81756.0
2019-09-04 15:45:00,56.8,56.85,56.8,56.84,96079.0,50.2701,50.3144,50.2701,50.3055,96079.0
2019-09-04 15:50:00,56.84,56.85,56.83,56.85,157577.0,50.3055,50.3144,50.2967,50.3144,157577.0
2019-09-04 15:55:00,56.85,56.88,56.83,56.88,551291.0,50.3144,50.3409,50.2967,50.3409,551291.0
2019-09-05 09:30:00,57.34,57.55,57.34,57.44,209621.0,50.748,50.9339,50.748,50.8366,209621.0
2019-09-05 09:35:00,57.43,57.49,57.43,57.47,141904.0,50.8277,50.8808,50.8277,50.8631,141904.0
2019-09-05 09:40:00,57.46,57.5,57.42,57.42,139488.0,50.8543,50.8897,50.8188,50.8188,139488.0
2019-09-05 09:45:00,57.42,57.52,57.41,57.45,200761.0,50.8188,50.9074,50.81,50.8454,200761.0
2019-09-05 09:50:00,57.44,57.46,57.36,57.38,120340.0,50.8366,50.8543,50.7657,50.7834,120340.0
2019-09-05 09:55:00,57.38,57.4,57.21,57.22,73525.0,50.7834,50.8011,50.633,50.6418,73525.0
2019-09-05 10:00:00,57.22,57.32,57.22,57.31,186980.0,50.6418,50.7303,50.6418,50.7215,186980.0
2019-09-05 10:05:00,57.31,57.38,57.3,57.36,43691.0,50.7215,50.7834,50.7126,50.7657,43691.0
2019-09-05 10:10:00,57.36,57.39,57.32,57.38,63358.0,50.7657,50.7923,50.7303,50.7834,63358.0
2019-09-05 10:15:00,57.39,57.47,57.37,57.45,101843.0,50.7923,50.8631,50.7746,50.8454,101843.0
2019-09-05 10:20:00,57.44,57.45,57.35,57.35,61590.0,50.8366,50.8454,50.7569,50.7569,61590.0
2019-09-05 10:25:00,57.34,57.35,57.26,57.28,75940.0,50.748,50.7569,50.6772,50.6949,75940.0
2019-09-05 10:30:00,57.28,57.31,57.26,57.3,283752.0,50.6949,50.7215,50.6772,50.7126,283752.0
2019-09-05 10:35:00,57.3,57.3,57.23,57.23,101445.0,50.7126,50.7126,50.6507,50.6507,101445.0
2019-09-05 10:40:00,57.24,57.3,57.24,57.27,52384.0,50.6595,50.7126,50.6595,50.6861,52384.0
2019-09-05 10:45:00,57.26,57.28,57.19,57.19,76529.0,50.6772,50.6949,50.6153,50.6153,76529.0
2019-09-05 10:50:00,57.18,57.23,57.18,57.21,47333.0,50.6064,50.6507,50.6064,50.633,47333.0
2019-09-05 10:55:00,57.21,57.22,57.13,57.17,52970.0,50.633,50.6418,50.5622,50.5976,52970.0
2019-09-05 11:00:00,57.17,57.23,57.11,57.16,60987.0,50.5976,50.6507,50.5445,50.5887,60987.0
2019-09-05 11:05:00,57.17,57.22,57.17,57.18,37505.0,50.5976,50.6418,50.5976,50.6064,37505.0
2019-09-05 11:10:00,57.18,57.18,57.12,57.13,41515.0,50.6064,50.6064,50.5533,50.5622,41515.0
2019-09-05 11:15:00,57.13,57.15,57.1,57.12,49785.0,50.5622,50.5799,50.5356,50.5533,49785.0
2019-09-05 11:20:00,57.12,57.13,57.1,57.12,32948.0,50.5533,50.5622,50.5356,50.5533,32948.0
2019-09-05 11:25:00,57.12,57.14,57.09,57.13,38110.0,50.5533,50.571,50.5268,50.5622,38110.0
2019-09-05 11:30:00,57.13,57.16,57.11,57.15,44192.0,50.5622,50.5887,50.5445,50.5799,44192.0
2019-09-05 11:35:00,57.15,57.16,57.11,57.12,53608.0,50.5799,50.5887,50.5445,50.5533,53608.0
2019-09-05 11:40:00,57.12,57.15,57.1,57.13,49366.0,50.5533,50.5799,50.5356,50.5622,49366.0
2019-09-05 11:45:00,57.12,57.12,57.09,57.12,42352.0,50.5533,50.5533,50.5268,50.5533,42352.0
2019-09-05 11:50:00,57.13,57.14,57.11,57.13,36101.0,50.5622,50.571,50.5445,50.5622,36101.0
2019-09-05 11:55:00,57.12,57.12,57.09,57.1,38516.0,50.5533,50.5533,50.5268,50.5356,38516.0
2019-09-05 12:00:00,57.09,57.12,57.08,57.1,68745.0,50.5268,50.5533,50.5179,50.5356,68745.0
2019-09-05 12:05:00,57.1,57.13,57.09,57.13,48314.0,50.5356,50.5622,50.5268,50.5622,48314.0
2019-09-05 12:10:00,57.12,57.15,57.11,57.12,25937.0,50.5533,50.5799,50.5445,50.5533,25937.0
2019-09-05 12:15:00,57.12,57.13,57.09,57.09,30164.0,50.5533,50.5622,50.5268,50.5268,30164.0
2019-09-05 12:20:00,57.09,57.1,57.02,57.06,42793.0,50.5268,50.5356,50.4648,50.5002,42793.0
2019-09-05 12:25:00,57.07,57.08,57.04,57.05,25146.0,50.5091,50.5179,50.4825,50.4914,25146.0
2019-09-05 12:30:00,57.04,57.08,57.03,57.07,25712.0,50.4825,50.5179,50.4737,50.5091,25712.0
2019-09-05 12:35:00,57.07,57.07,57.03,57.06,18394.0,50.5091,50.5091,50.4737,50.5002,18394.0
2019-09-05 12:40:00,57.07,57.08,57.06,57.07,15856.0,50.5091,50.5179,50.5002,50.5091,15856.0
2019-09-05 12:45:00,57.08,57.1,57.05,57.06,20131.0,50.5179,50.5356,50.4914,50.5002,20131.0
2019-09-05 12:50:00,57.05,57.08,57.05,57.07,20966.0,50.4914,50.5179,50.4914,50.5091,20966.0
2019-09-05 12:55:00,57.07,57.1,57.07,57.08,23863.0,50.5091,50.5356,50.5091,50.5179,23863.0
2019-09-05 13:00:00,57.08,57.14,57.08,57.1,41630.0,50.5179,50.571,50.5179,50.5356,41630.0
2019-09-05 13:05:00,57.1,57.1,57.05,57.06,37774.0,50.5356,50.5356,50.4914,50.5002,37774.0
2019-09-05 13:10:00,57.07,57.09,57.06,57.07,20403.0,50.5091,50.5268,50.5002,50.5091,20403.0
2019-09-05 13:15:00,57.07,57.1,57.07,57.1,25873.0,50.5091,50.5356,50.5091,50.5356,25873.0
2019-09-05 13:20:00,57.1,57.15,57.1,57.14,40518.0,50.5356,50.5799,50.5356,50.571,40518.0
2019-09-05 13:25:00,57.14,57.17,57.12,57.16,24585.0,50.571,50.5976,50.5533,50.5887,24585.0
2019-09-05 13:30:00,57.15,57.16,57.14,57.15,30265.0,50.5799,50.5887,50.571,50.5799,30265.0
2019-09-05 13:35:00,57.14,57.15,57.13,57.14,49299.0,50.571,50.5799,50.5622,50.571,49299.0
2019-09-05 13:40:00,57.14,57.15,57.1,57.11,27635.0,50.571,50.5799,50.5356,50.5445,27635.0
2019-09-05 13:45:00,57.12,57.14,57.1,57.12,20329.0,50.5533,50.571,50.5356,50.5533,20329.0
2019-09-05 13:50:00,57.13,57.14,57.11,57.13,23116.0,50.5622,50.571,50.5445,50.5622,23116.0
2019-09-05 13:55:00,57.13,57.13,57.12,57.13,15590.0,50.5622,50.5622,50.5533,50.5622,15590.0
2019-09-05 14:00:00,57.13,57.14,57.1,57.11,37480.0,50.5622,50.571,50.5356,50.5445,37480.0
2019-09-05 14:05:00,57.1,57.12,57.09,57.1,37127.0,50.5356,50.5533,50.5268,50.5356,37127.0
2019-09-05 14:10:00,57.1,57.12,57.09,57.11,50824.0,50.5356,50.5533,50.5268,50.5445,50824.0
2019-09-05 14:15:00,57.11,57.13,57.1,57.11,33419.0,50.5445,50.5622,50.5356,50.5445,33419.0
2019-09-05 14:20:00,57.12,57.12,57.04,57.06,81611.0,50.5533,50.5533,50.4825,50.5002,81611.0
2019-09-05 14:25:00,57.06,57.09,57.06,57.08,12667.0,50.5002,50.5268,50.5002,50.5179,12667.0
2019-09-05 14:30:00,57.08,57.1,57.06,57.07,39924.0,50.5179,50.5356,50.5002,50.5091,39924.0
2019-09-05 14:35:00,57.07,57.09,57.05,57.07,40838.0,50.5091,50.5268,50.4914,50.5091,40838.0
2019-09-05 14:40:00,57.06,57.1,57.05,57.09,32585.0,50.5002,50.5356,50.4914,50.5268,32585.0
2019-09-05 14:45:00,57.1,57.14,57.08,57.13,36613.0,50.5356,50.571,50.5179,50.5622,36613.0
2019-09-05 14:50:00,57.14,57.16,57.12,57.14,26364.0,50.571,50.5887,50.5533,50.571,26364.0
2019-09-05 14:55:00,57.14,57.17,57.12,57.17,36053.0,50.571,50.5976,50.5533,50.5976,36053.0
2019-09-05 15:00:00,57.17,57.22,57.15,57.17,95151.0,50.5976,50.6418,50.5799,50.5976,95151.0
2019-09-05 15:05:00,57.18,57.19,57.15,57.17,58104.0,50.6064,50.6153,50.5799,50.5976,58104.0
2019-09-05 15:10:00,57.17,57.21,57.17,57.21,50522.0,50.5976,50.633,50.5976,50.633,50522.0
2019-09-05 15:15:00,57.21,57.21,57.17,57.2,46902.0,50.633,50.633,50.5976,50.6241,46902.0
2019-09-05 15:20:00,57.2,57.24,57.19,57.22,70202.0,50.6241,50.6595,50.6153,50.6418,70202.0
2019-09-05 15:25:00,57.22,57.26,57.22,57.26,62408.0,50.6418,50.6772,50.6418,50.6772,62408.0
2019-09-05 15:30:00,57.25,57.28,57.25,57.27,103648.0,50.6684,50.6949,50.6684,50.6861,103648.0
2019-09-05 15:35:00,57.28,57.28,57.22,57.22,137170.0,50.6949,50.6949,50.6418,50.6418,137170.0
2019-09-05 15:40:00,57.23,57.24,57.19,57.2,152154.0,50.6507,50.6595,50.6153,50.6241,152154.0
2019-09-05 15:45:00,57.2,57.2,57.13,57.14,64765.0,50.6241,50.6241,50.5622,50.571,64765.0
2019-09-05 15:50:00,57.13,57.14,57.1,57.12,221692.0,50.5622,50.571,50.5356,50.5533,221692.0
2019-09-05 15:55:00,57.13,57.13,56.97,57.0,391139.0,50.5622,50.5622,50.4206,50.4471,391139.0
2019-09-06 09:30:00,57.13,57.2,56.98,57.01,89910.0,50.5622,50.6241,50.4294,50.456,89910.0
2019-09-06 09:35:00,57.0,57.01,56.89,57.0,145963.0,50.4471,50.456,50.3498,50.4471,145963.0
2019-09-06 09:40:00,57.0,57.03,56.92,56.93,43234.0,50.4471,50.4737,50.3763,50.3852,43234.0
2019-09-06 09:45:00,56.93,57.11,56.93,57.11,104504.0,50.3852,50.5445,50.3852,50.5445,104504.0
2019-09-06 09:50:00,57.11,57.14,57.08,57.12,56485.0,50.5445,50.571,50.5179,50.5533,56485.0
2019-09-06 09:55:00,57.13,57.13,57.09,57.11,36369.0,50.5622,50.5622,50.5268,50.5445,36369.0
2019-09-06 10:00:00,57.12,57.2,57.11,57.17,46848.0,50.5533,50.6241,50.5445,50.5976,46848.0
2019-09-06 10:05:00,57.17,57.19,57.09,57.12,45342.0,50.5976,50.6153,50.5268,50.5533,45342.0
2019-09-06 10:10:00,57.12,57.14,57.09,57.14,107748.0,50.5533,50.571,50.5268,50.571,107748.0
2019-09-06 10:15:00,57.14,57.17,57.12,57.12,33568.0,50.571,50.5976,50.5533,50.5533,33568.0
2019-09-06 10:20:00,57.12,57.18,57.11,57.17,57719.0,50.5533,50.6064,50.5445,50.5976,57719.0
2019-09-06 10:25:00,57.17,57.17,57.12,57.17,30099.0,50.5976,50.5976,50.5533,50.5976,30099.0
2019-09-06 10:30:00,57.18,57.19,57.15,57.19,14670.0,50.6064,50.6153,50.5799,50.6153,14670.0
2019-09-06 10:35:00,57.19,57.21,57.18,57.2,13366.0,50.6153,50.633,50.6064,50.6241,13366.0
2019-09-06 10:40:00,57.2,57.23,57.19,57.22,32456.0,50.6241,50.6507,50.6153,50.6418,32456.0
2019-09-06 10:45:00,57.23,57.24,57.18,57.21,25136.0,50.6507,50.6595,50.6064,50.633,25136.0
2019-09-06 10:50:00,57.21,57.22,57.18,57.2,12747.0,50.633,50.6418,50.6064,50.6241,12747.0
2019-09-06 10:55:00,57.19,57.22,57.18,57.22,17944.0,50.6153,50.6418,50.6064,50.6418,17944.0
2019-09-06 11:00:00,57.22,57.22,57.18,57.2,32725.0,50.6418,50.6418,50.6064,50.6241,32725.0
2019-09-06 11:05:00,57.2,57.23,57.19,57.21,23287.0,50.6241,50.6507,50.6153,50.633,23287.0
2019-09-06 11:10:00,57.21,57.24,57.19,57.22,8723.0,50.633,50.6595,50.6153,50.6418,8723.0
2019-09-06 11:15:00,57.23,57.26,57.2,57.24,65614.0,50.6507,50.6772,50.6241,50.6595,65614.0
2019-09-06 11:20:00,57.23,57.26,57.22,57.25,109113.0,50.6507,50.6772,50.6418,50.6684,109113.0
2019-09-06 11:25:00,57.26,57.27,57.23,57.24,26336.0,50.6772,50.6861,50.6507,50.6595,26336.0
2019-09-06 11:30:00,57.25,57.25,57.2,57.25,26577.0,50.6684,50.6684,50.6241,50.6684,26577.0
2019-09-06 11:35:00,57.25,57.25,57.19,57.19,13618.0,50.6684,50.6684,50.6153,50.6153,13618.0
2019-09-06 11:40:00,57.19,57.2,57.18,57.2,10442.0,50.6153,50.6241,50.6064,50.6241,10442.0
2019-09-06 11:45:00,57.2,57.23,57.19,57.22,19807.0,50.6241,50.6507,50.6153,50.6418,19807.0
2019-09-06 11:50:00,57.22,57.23,57.21,57.22,6927.0,50.6418,50.6507,50.633,50.6418,6927.0
2019-09-06 11:55:00,57.22,57.24,57.19,57.21,13518.0,50.6418,50.6595,50.6153,50.633,13518.0
2019-09-06 12:00:00,57.21,57.27,57.21,57.27,15337.0,50.633,50.6861,50.633,50.6861,15337.0
2019-09-06 12:05:00,57.29,57.29,57.26,57.28,17984.0,50.7038,50.7038,50.6772,50.6949,17984.0
2019-09-06 12:10:00,57.29,57.3,57.27,57.29,17832.0,50.7038,50.7126,50.6861,50.7038,17832.0
2019-09-06 12:15:00,57.3,57.32,57.29,57.32,12522.0,50.7126,50.7303,50.7038,50.7303,12522.0
2019-09-06 12:20:00,57.32,57.33,57.31,57.31,9184.0,50.7303,50.7392,50.7215,50.7215,9184.0
2019-09-06 12:25:00,57.32,57.34,57.31,57.34,15502.0,50.7303,50.748,50.7215,50.748,15502.0
2019-09-06 12:30:00,57.35,57.35,57.31,57.31,8597.0,50.7569,50.7569,50.7215,50.7215,8597.0
2019-09-06 12:35:00,57.31,57.38,57.3,57.37,17269.0,50.7215,50.7834,50.7126,50.7746,17269.0
2019-09-06 12:40:00,57.37,57.39,57.34,57.36,17369.0,50.7746,50.7923,50.748,50.7657,17369.0
2019-09-06 12:45:00,57.35,57.35,57.29,57.31,26593.0,50.7569,50.7569,50.7038,50.7215,26593.0
2019-09-06 12:50:00,57.31,57.32,57.28,57.31,20803.0,50.7215,50.7303,50.6949,50.7215,20803.0
2019-09-06 12:55:00,57.32,57.37,57.31,57.34,19135.0,50.7303,50.7746,50.7215,50.748,19135.0
2019-09-06 13:00:00,57.33,57.36,57.31,57.34,33390.0,50.7392,50.7657,50.7215,50.748,33390.0
2019-09-06 13:05:00,57.34,57.34,57.28,57.29,9382.0,50.748,50.748,50.6949,50.7038,9382.0
2019-09-06 13:10:00,57.3,57.33,57.29,57.31,15719.0,50.7126,50.7392,50.7038,50.7215,15719.0
2019-09-06 13:15:00,57.32,57.37,57.31,57.34,26239.0,50.7303,50.7746,50.7215,50.748,26239.0
2019-09-06 13:20:00,57.34,57.35,57.32,57.34,9196.0,50.748,50.7569,50.7303,50.748,9196.0
2019-09-06 13:25:00,57.34,57.34,57.3,57.32,11261.0,50.748,50.748,50.7126,50.7303,11261.0
2019-09-06 13:30:00,57.33,57.36,57.32,57.33,12427.0,50.7392,50.7657,50.7303,50.7392,12427.0
2019-09-06 13:35:00,57.33,57.33,57.3,57.3,7299.0,50.7392,50.7392,50.7126,50.7126,7299.0
2019-09-06 13:40:00,57.3,57.31,57.29,57.3,7920.0,50.7126,50.7215,50.7038,50.7126,7920.0
2019-09-06 13:45:00,57.3,57.34,57.29,57.34,16858.0,50.7126,50.748,50.7038,50.748,16858.0
2019-09-06 13:50:00,57.33,57.34,57.29,57.29,19036.0,50.7392,50.748,50.7038,50.7038,19036.0
2019-09-06 13:55:00,57.29,57.33,57.29,57.31,14032.0,50.7038,50.7392,50.7038,50.7215,14032.0
2019-09-06 14:00:00,57.31,57.32,57.29,57.32,8365.0,50.7215,50.7303,50.7038,50.7303,8365.0
2019-09-06 14:05:00,57.31,57.32,57.28,57.29,28199.0,50.7215,50.7303,50.6949,50.7038,28199.0
2019-09-06 14:10:00,57.29,57.3,57.27,57.28,16496.0,50.7038,50.7126,50.6861,50.6949,16496.0
2019-09-06 14:15:00,57.29,57.33,57.27,57.32,160190.0,50.7038,50.7392,50.6861,50.7303,160190.0
2019-09-06 14:20:00,57.33,57.33,57.29,57.29,17871.0,50.7392,50.7392,50.7038,50.7038,17871.0
2019-09-06 14:25:00,57.3,57.31,57.28,57.3,68071.0,50.7126,50.7215,50.6949,50.7126,68071.0
2019-09-06 14:30:00,57.3,57.33,57.3,57.32,59222.0,50.7126,50.7392,50.7126,50.7303,59222.0
2019-09-06 14:35:00,57.32,57.32,57.3,57.31,16236.0,50.7303,50.7303,50.7126,50.7215,16236.0
2019-09-06 14:40:00,57.31,57.32,57.3,57.31,12733.0,50.7215,50.7303,50.7126,50.7215,12733.0
2019-09-06 14:45:00,57.31,57.33,57.3,57.32,14547.0,50.7215,50.7392,50.7126,50.7303,14547.0
2019-09-06 14:50:00,57.33,57.33,57.29,57.3,12539.0,50.7392,50.7392,50.7038,50.7126,12539.0
2019-09-06 14:55:00,57.3,57.32,57.29,57.32,13887.0,50.7126,50.7303,50.7038,50.7303,13887.0
2019-09-06 15:00:00,57.32,57.33,57.3,57.3,17325.0,50.7303,50.7392,50.7126,50.7126,17325.0
2019-09-06 15:05:00,57.31,57.32,57.29,57.3,28908.0,50.7215,50.7303,50.7038,50.7126,28908.0
2019-09-06 15:10:00,57.31,57.33,57.3,57.32,35808.0,50.7215,50.7392,50.7126,50.7303,35808.0
2019-09-06 15:15:00,57.32,57.33,57.3,57.3,46124.0,50.7303,50.7392,50.7126,50.7126,46124.0
2019-09-06 15:20:00,57.3,57.33,57.3,57.32,43994.0,50.7126,50.7392,50.7126,50.7303,43994.0
2019-09-06 15:25:00,57.33,57.35,57.32,57.35,28259.0,50.7392,50.7569,50.7303,50.7569,28259.0
2019-09-06 15:30:00,57.35,57.37,57.31,57.35,82038.0,50.7569,50.7746,50.7215,50.7569,82038.0
2019-09-06 15:35:00,57.35,57.35,57.3,57.32,43603.0,50.7569,50.7569,50.7126,50.7303,43603.0
2019-09-06 15:40:00,57.32,57.32,57.29,57.3,47065.0,50.7303,50.7303,50.7038,50.7126,47065.0
2019-09-06 15:45:00,57.3,57.31,57.25,57.28,60228.0,50.7126,50.7215,50.6684,50.6949,60228.0
2019-09-06 15:50:00,57.28,57.29,57.25,57.25,94108.0,50.6949,50.7038,50.6684,50.6684,94108.0
2019-09-06 15:55:00,57.25,57.26,57.21,57.25,398298.0,50.6684,50.6772,50.633,50.6684,398298.0
2019-09-09 09:30:00,57.36,57.39,57.2,57.24,126147.0,50.7657,50.7923,50.6241,50.6595,126147.0
2019-09-09 09:35:00,57.25,57.34,57.21,57.29,169641.0,50.6684,50.748,50.633,50.7038,169641.0
2019-09-09 09:40:00,57.29,57.36,57.23,57.24,82152.0,50.7038,50.7657,50.6507,50.6595,82152.0
2019-09-09 09:45:00,57.23,57.24,57.18,57.2,77077.0,50.6507,50.6595,50.6064,50.6241,77077.0
2019-09-09 09:50:00,57.21,57.24,57.18,57.22,89157.0,50.633,50.6595,50.6064,50.6418,89157.0
2019-09-09 09:55:00,57.23,57.27,57.17,57.19,83634.0,50.6507,50.6861,50.5976,50.6153,83634.0
2019-09-09 10:00:00,57.19,57.23,57.14,57.23,46634.0,50.6153,50.6507,50.571,50.6507,46634.0
2019-09-09 10:05:00,57.22,57.29,57.22,57.27,51943.0,50.6418,50.7038,50.6418,50.6861,51943.0
2019-09-09 10:10:00,57.28,57.29,57.24,57.24,34974.0,50.6949,50.7038,50.6595,50.6595,34974.0
2019-09-09 10:15:00,57.23,57.27,57.22,57.27,73689.0,50.6507,50.6861,50.6418,50.6861,73689.0
2019-09-09 10:20:00,57.27,57.3,57.25,57.3,54686.0,50.6861,50.7126,50.6684,50.7126,54686.0
2019-09-09 10:25:00,57.3,57.32,57.26,57.27,19753.0,50.7126,50.7303,50.6772,50.6861,19753.0
2019-09-09 10:30:00,57.27,57.27,57.19,57.22,49079.0,50.6861,50.6861,50.6153,50.6418,49079.0
2019-09-09 10:35:00,57.21,57.22,57.15,57.21,22177.0,50.633,50.6418,50.5799,50.633,22177.0
2019-09-09 10:40:00,57.22,57.27,57.21,57.25,44521.0,50.6418,50.6861,50.633,50.6684,44521.0
2019-09-09 10:45:00,57.25,57.26,57.2,57.22,20056.0,50.6684,50.6772,50.6241,50.6418,20056.0
2019-09-09 10:50:00,57.22,57.22,57.17,57.17,40926.0,50.6418,50.6418,50.5976,50.5976,40926.0
2019-09-09 10:55:00,57.17,57.19,57.16,57.18,26970.0,50.5976,50.6153,50.5887,50.6064,26970.0
2019-09-09 11:00:00,57.17,57.2,57.15,57.18,33728.0,50.5976,50.6241,50.5799,50.6064,33728.0
2019-09-09 11:05:00,57.17,57.2,57.15,57.2,31019.0,50.5976,50.6241,50.5799,50.6241,31019.0
2019-09-09 11:10:00,57.2,57.21,57.15,57.15,34555.0,50.6241,50.633,50.5799,50.5799,34555.0
2019-09-09 11:15:00,57.14,57.16,57.12,57.16,19564.0,50.571,50.5887,50.5533,50.5887,19564.0
2019-09-09 11:20:00,57.16,57.18,57.11,57.11,15212.0,50.5887,50.6064,50.5445,50.5445,15212.0
2019-09-09 11:25:00,57.1,57.13,57.08,57.1,14673.0,50.5356,50.5622,50.5179,50.5356,14673.0
2019-09-09 11:30:00,57.1,57.1,57.07,57.09,21808.0,50.5356,50.5356,50.5091,50.5268,21808.0
2019-09-09 11:35:00,57.09,57.11,57.08,57.08,11065.0,50.5268,50.5445,50.5179,50.5179,11065.0
2019-09-09 11:40:00,57.06,57.08,57.04,57.05,41719.0,50.5002,50.5179,50.4825,50.4914,41719.0
2019-09-09 11:45:00,57.05,57.06,57.03,57.04,22119.0,50.4914,50.5002,50.4737,50.4825,22119.0
2019-09-09 11:50:00,57.05,57.05,56.99,56.99,13320.0,50.4914,50.4914,50.4383,50.4383,13320.0
2019-09-09 11:55:00,56.99,57.03,56.98,57.03,35854.0,50.4383,50.4737,50.4294,50.4737,35854.0
2019-09-09 12:00:00,57.03,57.05,57.02,57.03,26453.0,50.4737,50.4914,50.4648,50.4737,26453.0
2019-09-09 12:05:00,57.04,57.05,56.99,57.02,25670.0,50.4825,50.4914,50.4383,50.4648,25670.0
2019-09-09 12:10:00,57.02,57.06,57.01,57.06,48037.0,50.4648,50.5002,50.456,50.5002,48037.0
2019-09-09 12:15:00,57.06,57.08,57.02,57.03,38390.0,50.5002,50.5179,50.4648,50.4737,38390.0
2019-09-09 12:20:00,57.04,57.06,57.01,57.02,31448.0,50.4825,50.5002,50.456,50.4648,31448.0
2019-09-09 12:25:00,57.01,57.03,56.96,56.97,35592.0,50.456,50.4737,50.4117,50.4206,35592.0
2019-09-09 12:30:00,56.97,56.98,56.96,56.96,130056.0,50.4206,50.4294,50.4117,50.4117,130056.0
2019-09-09 12:35:00,56.95,56.95,56.91,56.94,46632.0,50.4029,50.4029,50.3675,50.394,46632.0
2019-09-09 12:40:00,56.94,56.96,56.93,56.94,17263.0,50.394,50.4117,50.3852,50.394,17263.0
2019-09-09 12:45:00,56.95,56.98,56.94,56.95,19850.0,50.4029,50.4294,50.394,50.4029,19850.0
2019-09-09 12:50:00,56.96,57.02,56.95,57.0,40897.0,50.4117,50.4648,50.4029,50.4471,40897.0
2019-09-09 12:55:00,57.01,57.03,56.99,57.01,16961.0,50.456,50.4737,50.4383,50.456,16961.0
2019-09-09 13:00:00,57.01,57.02,56.98,56.99,11395.0,50.456,50.4648,50.4294,50.4383,11395.0
2019-09-09 13:05:00,56.99,57.0,56.97,57.0,10957.0,50.4383,50.4471,50.4206,50.4471,10957.0
2019-09-09 13:10:00,56.99,57.0,56.95,56.96,8289.0,50.4383,50.4471,50.4029,50.4117,8289.0
2019-09-09 13:15:00,56.96,56.97,56.92,56.92,46743.0,50.4117,50.4206,50.3763,50.3763,46743.0
2019-09-09 13:20:00,56.93,56.93,56.9,56.92,18471.0,50.3852,50.3852,50.3586,50.3763,18471.0
2019-09-09 13:25:00,56.93,56.95,56.92,56.92,11885.0,50.3852,50.4029,50.3763,50.3763,11885.0
2019-09-09 13:30:00,56.92,56.93,56.86,56.86,13713.0,50.3763,50.3852,50.3232,50.3232,13713.0
2019-09-09 13:35:00,56.86,56.89,56.85,56.89,28570.0,50.3232,50.3498,50.3144,50.3498,28570.0
2019-09-09 13:40:00,56.9,56.92,56.88,56.91,14485.0,50.3586,50.3763,50.3409,50.3675,14485.0
2019-09-09 13:45:00,56.91,56.93,56.89,56.93,28914.0,50.3675,50.3852,50.3498,50.3852,28914.0
2019-09-09 13:50:00,56.92,56.92,56.89,56.9,24162.0,50.3763,50.3763,50.3498,50.3586,24162.0
2019-09-09 13:55:00,56.9,56.92,56.89,56.91,7621.0,50.3586,50.3763,50.3498,50.3675,7621.0
2019-09-09 14:00:00,56.91,56.93,56.9,56.93,19643.0,50.3675,50.3852,50.3586,50.3852,19643.0
2019-09-09 14:05:00,56.92,56.94,56.89,56.9,12869.0,50.3763,50.394,50.3498,50.3586,12869.0
2019-09-09 14:10:00,56.89,56.9,56.87,56.87,29193.0,50.3498,50.3586,50.3321,50.3321,29193.0
2019-09-09 14:15:00,56.88,56.88,56.84,56.85,12484.0,50.3409,50.3409,50.3055,50.3144,12484.0
2019-09-09 14:20:00,56.84,56.89,56.83,56.86,34784.0,50.3055,50.3498,50.2967,50.3232,34784.0
2019-09-09 14:25:00,56.87,56.87,56.85,56.87,13261.0,50.3321,50.3321,50.3144,50.3321,13261.0
2019-09-09 14:30:00,56.86,56.91,56.86,56.91,21374.0,50.3232,50.3675,50.3232,50.3675,21374.0
2019-09-09 14:35:00,56.91,56.91,56.87,56.89,23722.0,50.3675,50.3675,50.3321,50.3498,23722.0
2019-09-09 14:40:00,56.9,56.9,56.86,56.88,24157.0,50.3586,50.3586,50.3232,50.3409,24157.0
2019-09-09 14:45:00,56.88,56.91,56.88,56.91,26864.0,50.3409,50.3675,50.3409,50.3675,26864.0
2019-09-09 14:50:00,56.9,56.93,56.9,56.9,27442.0,50.3586,50.3852,50.3586,50.3586,27442.0
2019-09-09 14:55:00,56.91,56.92,56.86,56.87,20543.0,50.3675,50.3763,50.3232,50.3321,20543.0
2019-09-09 15:00:00,56.86,56.87,56.84,56.85,60695.0,50.3232,50.3321,50.3055,50.3144,60695.0
2019-09-09 15:05:00,56.85,56.87,56.83,56.86,41447.0,50.3144,50.3321,50.2967,50.3232,41447.0
2019-09-09 15:10:00,56.85,56.92,56.85,56.92,50853.0,50.3144,50.3763,50.3144,50.3763,50853.0
2019-09-09 15:15:00,56.91,56.96,56.9,56.95,71419.0,50.3675,50.4117,50.3586,50.4029,71419.0
2019-09-09 15:20:00,56.96,56.96,56.91,56.92,30540.0,50.4117,50.4117,50.3675,50.3763,30540.0
2019-09-09 15:25:00,56.92,56.92,56.88,56.88,33136.0,50.3763,50.3763,50.3409,50.3409,33136.0
2019-09-09 15:30:00,56.88,56.91,56.87,56.9,66234.0,50.3409,50.3675,50.3321,50.3586,66234.0
2019-09-09 15:35:00,56.89,56.92,56.86,56.92,92556.0,50.3498,50.3763,50.3232,50.3763,92556.0
2019-09-09 15:40:00,56.92,56.95,56.9,56.94,61158.0,50.3763,50.4029,50.3586,50.394,61158.0
2019-09-09 15:45:00,56.93,56.97,56.92,56.94,96111.0,50.3852,50.4206,50.3763,50.394,96111.0
2019-09-09 15:50:00,56.94,57.0,56.93,56.98,238899.0,50.394,50.4471,50.3852,50.4294,238899.0
2019-09-09 15:55:00,56.98,57.0,56.94,56.96,594758.0,50.4294,50.4471,50.394,50.4117,594758.0
2019-09-10 09:30:00,56.89,56.95,56.87,56.9,145823.0,50.3498,50.4029,50.3321,50.3586,145823.0
2019-09-10 09:35:00,56.9,57.05,56.83,56.86,170846.0,50.3586,50.4914,50.2967,50.3232,170846.0
2019-09-10 09:40:00,56.85,56.95,56.79,56.91,177162.0,50.3144,50.4029,50.2613,50.3675,177162.0
2019-09-10 09:45:00,56.9,57.03,56.87,57.0,240103.0,50.3586,50.4737,50.3321,50.4471,240103.0
2019-09-10 09:50:00,57.0,57.02,56.89,56.89,170854.0,50.4471,50.4648,50.3498,50.3498,170854.0
2019-09-10 09:55:00,56.89,57.0,56.89,56.99,76469.0,50.3498,50.4471,50.3498,50.4383,76469.0
2019-09-10 10:00:00,56.99,57.03,56.95,57.02,79917.0,50.4383,50.4737,50.4029,50.4648,79917.0
2019-09-10 10:05:00,57.02,57.02,56.92,56.95,108223.0,50.4648,50.4648,50.3763,50.4029,108223.0
2019-09-10 10:10:00,56.94,57.02,56.93,57.02,70540.0,50.394,50.4648,50.3852,50.4648,70540.0
2019-09-10 10:15:00,57.02,57.05,56.98,57.0,102697.0,50.4648,50.4914,50.4294,50.4471,102697.0
2019-09-10 10:20:00,57.01,57.04,56.98,57.04,92572.0,50.456,50.4825,50.4294,50.4825,92572.0
2019-09-10 10:25:00,57.05,57.08,57.01,57.06,111756.0,50.4914,50.5179,50.456,50.5002,111756.0
2019-09-10 10:30:00,57.06,57.1,57.06,57.07,33611.0,50.5002,50.5356,50.5002,50.5091,33611.0
2019-09-10 10:35:00,57.08,57.09,57.0,57.0,38760.0,50.5179,50.5268,50.4471,50.4471,38760.0
2019-09-10 10:40:00,56.99,57.08,56.98,57.05,39802.0,50.4383,50.5179,50.4294,50.4914,39802.0
2019-09-10 10:45:00,57.05,57.13,57.04,57.12,61353.0,50.4914,50.5622,50.4825,50.5533,61353.0
2019-09-10 10:50:00,57.12,57.14,57.07,57.08,32480.0,50.5533,50.571,50.5091,50.5179,32480.0
2019-09-10 10:55:00,57.08,57.09,57.02,57.07,65265.0,50.5179,50.5268,50.4648,50.5091,65265.0
2019-09-10 11:00:00,57.06,57.11,57.06,57.1,19936.0,50.5002,50.5445,50.5002,50.5356,19936.0
2019-09-10 11:05:00,57.11,57.15,57.11,57.14,33003.0,50.5445,50.5799,50.5445,50.571,33003.0
2019-09-10 11:10:00,57.14,57.18,57.1,57.18,25390.0,50.571,50.6064,50.5356,50.6064,25390.0
2019-09-10 11:15:00,57.18,57.2,57.13,57.19,32992.0,50.6064,50.6241,50.5622,50.6153,32992.0
2019-09-10 11:20:00,57.18,57.21,57.13,57.16,28320.0,50.6064,50.633,50.5622,50.5887,28320.0
2019-09-10 11:25:00,57.16,57.19,57.11,57.16,29219.0,50.5887,50.6153,50.5445,50.5887,29219.0
2019-09-10 11:30:00,57.15,57.19,57.14,57.15,29572.0,50.5799,50.6153,50.571,50.5799,29572.0
2019-09-10 11:35:00,57.15,57.2,57.15,57.17,26242.0,50.5799,50.6241,50.5799,50.5976,26242.0
2019-09-10 11:40:00,57.16,57.18,57.13,57.16,37549.0,50.5887,50.6064,50.5622,50.5887,37549.0
2019-09-10 11:45:00,57.15,57.26,57.14,57.22,58504.0,50.5799,50.6772,50.571,50.6418,58504.0
2019-09-10 11:50:00,57.23,57.3,57.23,57.24,118502.0,50.6507,50.7126,50.6507,50.6595,118502.0
2019-09-10 11:55:00,57.24,57.26,57.22,57.24,25724.0,50.6595,50.6772,50.6418,50.6595,25724.0
2019-09-10 12:00:00,57.24,57.24,57.12,57.15,57268.0,50.6595,50.6595,50.5533,50.5799,57268.0
2019-09-10 12:05:00,57.14,57.19,57.13,57.18,73659.0,50.571,50.6153,50.5622,50.6064,73659.0
2019-09-10 12:10:00,57.18,57.2,57.15,57.18,60701.0,50.6064,50.6241,50.5799,50.6064,60701.0
2019-09-10 12:15:00,57.18,57.26,57.18,57.24,27953.0,50.6064,50.6772,50.6064,50.6595,27953.0
2019-09-10 12:20:00,57.26,57.28,57.24,57.26,45793.0,50.6772,50.6949,50.6595,50.6772,45793.0
2019-09-10 12:25:00,57.25,57.26,57.22,57.23,85824.0,50.6684,50.6772,50.6418,50.6507,85824.0
2019-09-10 12:30:00,57.23,57.26,57.23,57.23,54455.0,50.6507,50.6772,50.6507,50.6507,54455.0
2019-09-10 12:35:00,57.23,57.27,57.23,57.23,77033.0,50.6507,50.6861,50.6507,50.6507,77033.0
2019-09-10 12:40:00,57.23,57.28,57.22,57.26,59579.0,50.6507,50.6949,50.6418,50.6772,59579.0
2019-09-10 12:45:00,57.27,57.3,57.26,57.28,63012.0,50.6861,50.7126,50.6772,50.6949,63012.0
2019-09-10 12:50:00,57.28,57.33,57.28,57.32,54916.0,50.6949,50.7392,50.6949,50.7303,54916.0
2019-09-10 12:55:00,57.32,57.33,57.28,57.31,65440.0,50.7303,50.7392,50.6949,50.7215,65440.0
2019-09-10 13:00:00,57.32,57.35,57.31,57.33,42530.0,50.7303,50.7569,50.7215,50.7392,42530.0
2019-09-10 13:05:00,57.33,57.35,57.31,57.32,29522.0,50.7392,50.7569,50.7215,50.7303,29522.0
2019-09-10 13:10:00,57.33,57.34,57.3,57.32,55056.0,50.7392,50.748,50.7126,50.7303,55056.0
2019-09-10 13:15:00,57.33,57.33,57.26,57.3,98990.0,50.7392,50.7392,50.6772,50.7126,98990.0
2019-09-10 13:20:00,57.3,57.32,57.27,57.27,27635.0,50.7126,50.7303,50.6861,50.6861,27635.0
2019-09-10 13:25:00,57.27,57.29,57.26,57.28,19993.0,50.6861,50.7038,50.6772,50.6949,19993.0
2019-09-10 13:30:00,57.27,57.31,57.27,57.3,14034.0,50.6861,50.7215,50.6861,50.7126,14034.0
2019-09-10 13:35:00,57.31,57.33,57.29,57.3,17298.0,50.7215,50.7392,50.7038,50.7126,17298.0
2019-09-10 13:40:00,57.29,57.3,57.27,57.28,31504.0,50.7038,50.7126,50.6861,50.6949,31504.0
2019-09-10 13:45:00,57.28,57.3,57.26,57.27,17119.0,50.6949,50.7126,50.6772,50.6861,17119.0
2019-09-10 13:50:00,57.27,57.32,57.27,57.31,16405.0,50.6861,50.7303,50.6861,50.7215,16405.0
2019-09-10 13:55:00,57.31,57.32,57.29,57.32,15909.0,50.7215,50.7303,50.7038,50.7303,15909.0
2019-09-10 14:00:00,57.32,57.33,57.27,57.27,17728.0,50.7303,50.7392,50.6861,50.6861,17728.0
2019-09-10 14:05:00,57.26,57.29,57.24,57.26,43522.0,50.6772,50.7038,50.6595,50.6772,43522.0
2019-09-10 14:10:00,57.26,57.26,57.21,57.21,14496.0,50.6772,50.6772,50.633,50.633,14496.0
2019-09-10 14:15:00,57.22,57.24,57.21,57.24,15534.0,50.6418,50.6595,50.633,50.6595,15534.0
2019-09-10 14:20:00,57.24,57.25,57.22,57.25,28067.0,50.6595,50.6684,50.6418,50.6684,28067.0
2019-09-10 14:25:00,57.24,57.27,57.24,57.25,17416.0,50.6595,50.6861,50.6595,50.6684,17416.0
2019-09-10 14:30:00,57.25,57.32,57.25,57.31,16804.0,50.6684,50.7303,50.6684,50.7215,16804.0
2019-09-10 14:35:00,57.31,57.33,57.28,57.3,25957.0,50.7215,50.7392,50.6949,50.7126,25957.0
2019-09-10 14:40:00,57.3,57.3,57.26,57.26,18928.0,50.7126,50.7126,50.6772,50.6772,18928.0
2019-09-10 14:45:00,57.25,57.28,57.25,57.27,14536.0,50.6684,50.6949,50.6684,50.6861,14536.0
2019-09-10 14:50:00,57.27,57.29,57.26,57.29,21975.0,50.6861,50.7038,50.6772,50.7038,21975.0
2019-09-10 14:55:00,57.3,57.34,57.29,57.33,29820.0,50.7126,50.748,50.7038,50.7392,29820.0
2019-09-10 15:00:00,57.33,57.35,57.31,57.35,17998.0,50.7392,50.7569,50.7215,50.7569,17998.0
2019-09-10 15:05:00,57.34,57.36,57.33,57.34,22742.0,50.748,50.7657,50.7392,50.748,22742.0
2019-09-10 15:10:00,57.33,57.38,57.32,57.37,12201.0,50.7392,50.7834,50.7303,50.7746,12201.0
2019-09-10 15:15:00,57.36,57.39,57.36,57.37,70942.0,50.7657,50.7923,50.7657,50.7746,70942.0
2019-09-10 15:20:00,57.37,57.38,57.35,57.36,90508.0,50.7746,50.7834,50.7569,50.7657,90508.0
2019-09-10 15:25:00,57.36,57.4,57.35,57.4,17226.0,50.7657,50.8011,50.7569,50.8011,17226.0
2019-09-10 15:30:00,57.39,57.41,57.38,57.4,44728.0,50.7923,50.81,50.7834,50.8011,44728.0
2019-09-10 15:35:00,57.39,57.4,57.34,57.35,52784.0,50.7923,50.8011,50.748,50.7569,52784.0
2019-09-10 15:40:00,57.35,57.39,57.34,57.38,103602.0,50.7569,50.7923,50.748,50.7834,103602.0
2019-09-10 15:45:00,57.37,57.4,57.37,57.37,45942.0,50.7746,50.8011,50.7746,50.7746,45942.0
2019-09-10 15:50:00,57.38,57.39,57.37,57.39,128784.0,50.7834,50.7923,50.7746,50.7923,128784.0
2019-09-10 15:55:00,57.39,57.51,57.38,57.5,293182.0,50.7923,50.8985,50.7834,50.8897,293182.0
2019-09-11 09:30:00,57.63,57.63,57.33,57.35,251824.0,51.0047,51.0047,50.7392,50.7569,251824.0
2019-09-11 09:35:00,57.36,57.49,57.24,57.49,152968.0,50.7657,50.8808,50.6595,50.8808,152968.0
2019-09-11 09:40:00,57.5,57.56,57.45,57.55,100455.0,50.8897,50.9428,50.8454,50.9339,100455.0
2019-09-11 09:45:00,57.56,57.7,57.56,57.61,161971.0,50.9428,51.0667,50.9428,50.987,161971.0
2019-09-11 09:50:00,57.61,57.69,57.57,57.57,137258.0,50.987,51.0578,50.9516,50.9516,137258.0
2019-09-11 09:55:00,57.57,57.61,57.54,57.6,109205.0,50.9516,50.987,50.9251,50.9782,109205.0
2019-09-11 10:00:00,57.61,57.65,57.56,57.56,182491.0,50.987,51.0224,50.9428,50.9428,182491.0
2019-09-11 10:05:00,57.55,57.57,57.49,57.54,214002.0,50.9339,50.9516,50.8808,50.9251,214002.0
2019-09-11 10:10:00,57.55,57.6,57.52,57.59,45064.0,50.9339,50.9782,50.9074,50.9693,45064.0
2019-09-11 10:15:00,57.59,57.61,57.55,57.59,91938.0,50.9693,50.987,50.9339,50.9693,91938.0
2019-09-11 10:20:00,57.6,57.62,57.57,57.6,67348.0,50.9782,50.9959,50.9516,50.9782,67348.0
2019-09-11 10:25:00,57.59,57.69,57.58,57.69,64164.0,50.9693,51.0578,50.9605,51.0578,64164.0
2019-09-11 10:30:00,57.69,57.74,57.65,57.71,110035.0,51.0578,51.1021,51.0224,51.0755,110035.0
2019-09-11 10:35:00,57.72,57.76,57.69,57.73,101454.0,51.0844,51.1198,51.0578,51.0932,101454.0
2019-09-11 10:40:00,57.74,57.75,57.7,57.71,26811.0,51.1021,51.1109,51.0667,51.0755,26811.0
2019-09-11 10:45:00,57.72,57.75,57.7,57.71,42147.0,51.0844,51.1109,51.0667,51.0755,42147.0
2019-09-11 10:50:00,57.7,57.79,57.7,57.72,58601.0,51.0667,51.1463,51.0667,51.0844,58601.0
2019-09-11 10:55:00,57.73,57.8,57.71,57.79,76289.0,51.0932,51.1552,51.0755,51.1463,76289.0
2019-09-11 11:00:00,57.79,57.79,57.72,57.73,39406.0,51.1463,51.1463,51.0844,51.0932,39406.0
2019-09-11 11:05:00,57.72,57.74,57.67,57.72,27008.0,51.0844,51.1021,51.0401,51.0844,27008.0
2019-09-11 11:10:00,57.73,57.73,57.69,57.7,67226.0,51.0932,51.0932,51.0578,51.0667,67226.0
2019-09-11 11:15:00,57.69,57.73,57.68,57.7,70113.0,51.0578,51.0932,51.049,51.0667,70113.0
2019-09-11 11:20:00,57.7,57.74,57.69,57.72,40082.0,51.0667,51.1021,51.0578,51.0844,40082.0
2019-09-11 11:25:00,57.71,57.74,57.68,57.7,58727.0,51.0755,51.1021,51.049,51.0667,58727.0
2019-09-11 11:30:00,57.7,57.78,57.7,57.77,49790.0,51.0667,51.1375,51.0667,51.1286,49790.0
2019-09-11 11:35:00,57.77,57.79,57.72,57.73,89251.0,51.1286,51.1463,51.0844,51.0932,89251.0
2019-09-11 11:40:00,57.73,57.75,57.7,57.73,98480.0,51.0932,51.1109,51.0667,51.0932,98480.0
2019-09-11 11:45:00,57.72,57.72,57.64,57.64,38977.0,51.0844,51.0844,51.0136,51.0136,38977.0
2019-09-11 11:50:00,57.64,57.66,57.61,57.66,54766.0,51.0136,51.0313,50.987,51.0313,54766.0
2019-09-11 11:55:00,57.65,57.71,57.64,57.71,49797.0,51.0224,51.0755,51.0136,51.0755,49797.0
2019-09-11 12:00:00,57.71,57.75,57.7,57.73,47139.0,51.0755,51.1109,51.0667,51.0932,47139.0
2019-09-11 12:05:00,57.74,57.76,57.72,57.73,40155.0,51.1021,51.1198,51.0844,51.0932,40155.0
2019-09-11 12:10:00,57.74,57.74,57.71,57.73,25494.0,51.1021,51.1021,51.0755,51.0932,25494.0
2019-09-11 12:15:00,57.74,57.78,57.74,57.76,28455.0,51.1021,51.1375,51.1021,51.1198,28455.0
2019-09-11 12:20:00,57.77,57.78,57.75,57.77,29615.0,51.1286,51.1375,51.1109,51.1286,29615.0
2019-09-11 12:25:00,57.77,57.8,57.77,57.79,33139.0,51.1286,51.1552,51.1286,51.1463,33139.0
2019-09-11 12:30:00,57.79,57.81,57.76,57.78,28377.0,51.1463,51.164,51.1198,51.1375,28377.0
2019-09-11 12:35:00,57.78,57.79,57.75,57.76,11058.0,51.1375,51.1463,51.1109,51.1198,11058.0
2019-09-11 12:40:00,57.77,57.8,57.76,57.79,18380.0,51.1286,51.1552,51.1198,51.1463,18380.0
2019-09-11 12:45:00,57.79,57.83,57.79,57.81,29490.0,51.1463,51.1817,51.1463,51.164,29490.0
2019-09-11 12:50:00,57.81,57.84,57.81,57.84,23046.0,51.164,51.1906,51.164,51.1906,23046.0
2019-09-11 12:55:00,57.84,57.88,57.82,57.87,63681.0,51.1906,51.226,51.1729,51.2171,63681.0
2019-09-11 13:00:00,57.87,57.87,57.84,57.85,26644.0,51.2171,51.2171,51.1906,51.1994,26644.0
2019-09-11 13:05:00,57.85,57.88,57.84,57.88,11456.0,51.1994,51.226,51.1906,51.226,11456.0
2019-09-11 13:10:00,57.87,57.87,57.83,57.84,20314.0,51.2171,51.2171,51.1817,51.1906,20314.0
2019-09-11 13:15:00,57.85,57.87,57.82,57.87,20284.0,51.1994,51.2171,51.1729,51.2171,20284.0
2019-09-11 13:20:00,57.87,57.9,57.86,57.9,35784.0,51.2171,51.2437,51.2083,51.2437,35784.0
2019-09-11 13:25:00,57.9,57.93,57.9,57.9,50534.0,51.2437,51.2702,51.2437,51.2437,50534.0
2019-09-11 13:30:00,57.9,57.92,57.89,57.91,20728.0,51.2437,51.2614,51.2348,51.2525,20728.0
2019-09-11 13:35:00,57.91,57.91,57.88,57.88,59216.0,51.2525,51.2525,51.226,51.226,59216.0
2019-09-11 13:40:00,57.89,57.89,57.84,57.86,106740.0,51.2348,51.2348,51.1906,51.2083,106740.0
2019-09-11 13:45:00,57.86,57.87,57.84,57.87,15526.0,51.2083,51.2171,51.1906,51.2171,15526.0
2019-09-11 13:50:00,57.86,57.88,57.84,57.85,19739.0,51.2083,51.226,51.1906,51.1994,19739.0
2019-09-11 13:55:00,57.85,57.88,57.83,57.84,21700.0,51.1994,51.226,51.1817,51.1906,21700.0
2019-09-11 14:00:00,57.84,57.85,57.83,57.84,20416.0,51.1906,51.1994,51.1817,51.1906,20416.0
2019-09-11 14:05:00,57.84,57.85,57.83,57.84,35437.0,51.1906,51.1994,51.1817,51.1906,35437.0
2019-09-11 14:10:00,57.83,57.85,57.82,57.83,42084.0,51.1817,51.1994,51.1729,51.1817,42084.0
2019-09-11 14:15:00,57.83,57.85,57.81,57.85,25680.0,51.1817,51.1994,51.164,51.1994,25680.0
2019-09-11 14:20:00,57.86,57.88,57.85,57.88,32651.0,51.2083,51.226,51.1994,51.226,32651.0
2019-09-11 14:25:00,57.87,57.91,57.86,57.89,19919.0,51.2171,51.2525,51.2083,51.2348,19919.0
2019-09-11 14:30:00,57.9,57.9,57.87,57.89,29242.0,51.2437,51.2437,51.2171,51.2348,29242.0
2019-09-11 14:35:00,57.9,57.92,57.88,57.92,15034.0,51.2437,51.2614,51.226,51.2614,15034.0
2019-09-11 14:40:00,57.92,57.94,57.91,57.93,27342.0,51.2614,51.2791,51.2525,51.2702,27342.0
2019-09-11 14:45:00,57.92,57.93,57.9,57.91,28849.0,51.2614,51.2702,51.2437,51.2525,28849.0
2019-09-11 14:50:00,57.91,57.92,57.89,57.89,24038.0,51.2525,51.2614,51.2348,51.2348,24038.0
2019-09-11 14:55:00,57.89,57.9,57.86,57.89,15006.0,51.2348,51.2437,51.2083,51.2348,15006.0
2019-09-11 15:00:00,57.88,57.92,57.88,57.91,31066.0,51.226,51.2614,51.226,51.2525,31066.0
2019-09-11 15:05:00,57.91,57.97,57.91,57.97,33802.0,51.2525,51.3056,51.2525,51.3056,33802.0
2019-09-11 15:10:00,57.96,57.97,57.94,57.95,38126.0,51.2968,51.3056,51.2791,51.2879,38126.0
2019-09-11 15:15:00,57.95,57.96,57.93,57.94,28039.0,51.2879,51.2968,51.2702,51.2791,28039.0
2019-09-11 15:20:00,57.94,58.0,57.94,57.98,43843.0,51.2791,51.3322,51.2791,51.3145,43843.0
2019-09-11 15:25:00,57.98,57.99,57.96,57.98,48550.0,51.3145,51.3233,51.2968,51.3145,48550.0
2019-09-11 15:30:00,57.98,57.98,57.95,57.97,85567.0,51.3145,51.3145,51.2879,51.3056,85567.0
2019-09-11 15:35:00,57.96,57.99,57.94,57.96,129150.0,51.2968,51.3233,51.2791,51.2968,129150.0
2019-09-11 15:40:00,57.96,58.0,57.96,57.98,96104.0,51.2968,51.3322,51.2968,51.3145,96104.0
2019-09-11 15:45:00,57.97,58.0,57.95,57.98,157303.0,51.3056,51.3322,51.2879,51.3145,157303.0
2019-09-11 15:50:00,57.98,58.07,57.97,58.07,186661.0,51.3145,51.3941,51.3056,51.3941,186661.0
2019-09-11 15:55:00,58.07,58.08,58.01,58.06,284614.0,51.3941,51.403,51.341,51.3853,284614.0
2019-09-12 09:30:00,58.45,58.54,58.41,58.49,324323.0,51.7304,51.8101,51.695,51.7658,324323.0
2019-09-12 09:35:00,58.5,58.51,58.3,58.34,107049.0,51.7747,51.7835,51.5977,51.6331,107049.0
2019-09-12 09:40:00,58.35,58.36,58.16,58.18,221491.0,51.6419,51.6508,51.4738,51.4915,221491.0
2019-09-12 09:45:00,58.18,58.2,58.08,58.09,137723.0,51.4915,51.5092,51.403,51.4118,137723.0
2019-09-12 09:50:00,58.08,58.22,58.06,58.22,130985.0,51.403,51.5269,51.3853,51.5269,130985.0
2019-09-12 09:55:00,58.22,58.29,58.19,58.26,64891.0,51.5269,51.5888,51.5003,51.5623,64891.0
2019-09-12 10:00:00,58.27,58.27,58.16,58.24,95666.0,51.5711,51.5711,51.4738,51.5446,95666.0
2019-09-12 10:05:00,58.24,58.28,58.19,58.23,105684.0,51.5446,51.58,51.5003,51.5357,105684.0
2019-09-12 10:10:00,58.22,58.54,58.21,58.5,536690.0,51.5269,51.8101,51.518,51.7747,536690.0
2019-09-12 10:15:00,58.5,58.68,58.49,58.53,200633.0,51.7747,51.934,51.7658,51.8012,200633.0
2019-09-12 10:20:00,58.51,58.6,58.42,58.59,2331686.0,51.7835,51.8632,51.7039,51.8543,2331686.0
2019-09-12 10:25:00,58.59,58.64,58.57,58.62,402201.0,51.8543,51.8986,51.8366,51.8809,402201.0
2019-09-12 10:30:00,58.62,58.64,58.54,58.58,95115.0,51.8809,51.8986,51.8101,51.8455,95115.0
2019-09-12 10:35:00,58.57,58.58,58.49,58.55,82770.0,51.8366,51.8455,51.7658,51.8189,82770.0
2019-09-12 10:40:00,58.54,58.58,58.52,58.54,62305.0,51.8101,51.8455,51.7924,51.8101,62305.0
2019-09-12 10:45:00,58.54,58.6,58.52,58.6,81155.0,51.8101,51.8632,51.7924,51.8632,81155.0
2019-09-12 10:50:00,58.59,58.61,58.29,58.33,501325.0,51.8543,51.872,51.5888,51.6242,501325.0
2019-09-12 10:55:00,58.32,58.37,58.28,58.29,167120.0,51.6154,51.6596,51.58,51.5888,167120.0
2019-09-12 11:00:00,58.28,58.37,58.27,58.36,163238.0,51.58,51.6596,51.5711,51.6508,163238.0
2019-09-12 11:05:00,58.35,58.43,58.33,58.43,69740.0,51.6419,51.7127,51.6242,51.7127,69740.0
2019-09-12 11:10:00,58.43,58.45,58.38,58.45,56295.0,51.7127,51.7304,51.6685,51.7304,56295.0
2019-09-12 11:15:00,58.46,58.48,58.43,58.46,37145.0,51.7393,51.757,51.7127,51.7393,37145.0
2019-09-12 11:20:00,58.45,58.45,58.41,58.41,37539.0,51.7304,51.7304,51.695,51.695,37539.0
2019-09-12 11:25:00,58.41,58.52,58.41,58.46,46015.0,51.695,51.7924,51.695,51.7393,46015.0
2019-09-12 11:30:00,58.47,58.52,58.46,58.51,33164.0,51.7481,51.7924,51.7393,51.7835,33164.0
2019-09-12 11:35:00,58.51,58.53,58.48,58.51,41113.0,51.7835,51.8012,51.757,51.7835,41113.0
2019-09-12 11:40:00,58.51,58.56,58.5,58.55,47164.0,51.7835,51.8278,51.7747,51.8189,47164.0
2019-09-12 11:45:00,58.55,58.6,58.55,58.59,43485.0,51.8189,51.8632,51.8189,51.8543,43485.0
2019-09-12 11:50:00,58.58,58.59,58.54,58.56,48519.0,51.8455,51.8543,51.8101,51.8278,48519.0
2019-09-12 11:55:00,58.55,58.56,58.52,58.55,31166.0,51.8189,51.8278,51.7924,51.8189,31166.0
2019-09-12 12:00:00,58.55,58.55,58.47,58.47,33714.0,51.8189,51.8189,51.7481,51.7481,33714.0
2019-09-12 12:05:00,58.47,58.48,58.43,58.47,27951.0,51.7481,51.757,51.7127,51.7481,27951.0
2019-09-12 12:10:00,58.47,58.5,58.46,58.48,29776.0,51.7481,51.7747,51.7393,51.757,29776.0
2019-09-12 12:15:00,58.48,58.5,58.48,58.5,24346.0,51.757,51.7747,51.757,51.7747,24346.0
2019-09-12 12:20:00,58.5,58.53,58.48,58.48,32156.0,51.7747,51.8012,51.757,51.757,32156.0
2019-09-12 12:25:00,58.48,58.52,58.47,58.51,18916.0,51.757,51.7924,51.7481,51.7835,18916.0
2019-09-12 12:30:00,58.51,58.54,58.5,58.52,24199.0,51.7835,51.8101,51.7747,51.7924,24199.0
2019-09-12 12:35:00,58.51,58.53,58.48,58.51,22935.0,51.7835,51.8012,51.757,51.7835,22935.0
2019-09-12 12:40:00,58.51,58.53,58.5,58.51,20028.0,51.7835,51.8012,51.7747,51.7835,20028.0
2019-09-12 12:45:00,58.52,58.55,58.5,58.52,30593.0,51.7924,51.8189,51.7747,51.7924,30593.0
2019-09-12 12:50:00,58.52,58.58,58.52,58.55,17081.0,51.7924,51.8455,51.7924,51.8189,17081.0
2019-09-12 12:55:00,58.54,58.57,58.54,58.57,20298.0,51.8101,51.8366,51.8101,51.8366,20298.0
2019-09-12 13:00:00,58.58,58.64,58.57,58.63,61867.0,51.8455,51.8986,51.8366,51.8897,61867.0
2019-09-12 13:05:00,58.62,58.65,58.59,58.6,37747.0,51.8809,51.9074,51.8543,51.8632,37747.0
2019-09-12 13:10:00,58.59,58.6,58.56,58.57,20505.0,51.8543,51.8632,51.8278,51.8366,20505.0
2019-09-12 13:15:00,58.56,58.59,58.54,58.58,18552.0,51.8278,51.8543,51.8101,51.8455,18552.0
2019-09-12 13:20:00,58.57,58.59,58.56,58.58,40460.0,51.8366,51.8543,51.8278,51.8455,40460.0
2019-09-12 13:25:00,58.59,58.59,58.57,58.57,15960.0,51.8543,51.8543,51.8366,51.8366,15960.0
2019-09-12 13:30:00,58.57,58.62,58.57,58.6,29690.0,51.8366,51.8809,51.8366,51.8632,29690.0
2019-09-12 13:35:00,58.61,58.63,58.57,58.59,39348.0,51.872,51.8897,51.8366,51.8543,39348.0
2019-09-12 13:40:00,58.59,58.6,58.56,58.6,56875.0,51.8543,51.8632,51.8278,51.8632,56875.0
2019-09-12 13:45:00,58.6,58.65,58.59,58.64,33993.0,51.8632,51.9074,51.8543,51.8986,33993.0
2019-09-12 13:50:00,58.63,58.64,58.61,58.63,20204.0,51.8897,51.8986,51.872,51.8897,20204.0
2019-09-12 13:55:00,58.63,58.65,58.62,58.63,18537.0,51.8897,51.9074,51.8809,51.8897,18537.0
2019-09-12 14:00:00,58.64,58.64,58.59,58.62,31470.0,51.8986,51.8986,51.8543,51.8809,31470.0
2019-09-12 14:05:00,58.62,58.63,58.59,58.63,26870.0,51.8809,51.8897,51.8543,51.8897,26870.0
2019-09-12 14:10:00,58.63,58.65,58.63,58.63,26805.0,51.8897,51.9074,51.8897,51.8897,26805.0
2019-09-12 14:15:00,58.63,58.69,58.62,58.68,35461.0,51.8897,51.9428,51.8809,51.934,35461.0
2019-09-12 14:20:00,58.68,58.7,58.66,58.67,18640.0,51.934,51.9517,51.9163,51.9251,18640.0
2019-09-12 14:25:00,58.68,58.7,58.67,58.68,13447.0,51.934,51.9517,51.9251,51.934,13447.0
2019-09-12 14:30:00,58.68,58.7,58.66,58.69,16790.0,51.934,51.9517,51.9163,51.9428,16790.0
2019-09-12 14:35:00,58.69,58.72,58.67,58.69,136057.0,51.9428,51.9694,51.9251,51.9428,136057.0
2019-09-12 14:40:00,58.7,58.74,58.69,58.72,41000.0,51.9517,51.9871,51.9428,51.9694,41000.0
2019-09-12 14:45:00,58.72,58.72,58.67,58.69,26555.0,51.9694,51.9694,51.9251,51.9428,26555.0
2019-09-12 14:50:00,58.69,58.7,58.66,58.67,6045.0,51.9428,51.9517,51.9163,51.9251,6045.0
2019-09-12 14:55:00,58.67,58.67,58.62,58.63,12336.0,51.9251,51.9251,51.8809,51.8897,12336.0
2019-09-12 15:00:00,58.63,58.64,58.6,58.61,68615.0,51.8897,51.8986,51.8632,51.872,68615.0
2019-09-12 15:05:00,58.62,58.62,58.58,58.59,30630.0,51.8809,51.8809,51.8455,51.8543,30630.0
2019-09-12 15:10:00,58.59,58.6,58.57,58.59,16243.0,51.8543,51.8632,51.8366,51.8543,16243.0
2019-09-12 15:15:00,58.58,58.6,58.58,58.59,11003.0,51.8455,51.8632,51.8455,51.8543,11003.0
2019-09-12 15:20:00,58.58,58.62,58.58,58.6,17125.0,51.8455,51.8809,51.8455,51.8632,17125.0
2019-09-12 15:25:00,58.61,58.61,58.58,58.58,28898.0,51.872,51.872,51.8455,51.8455,28898.0
2019-09-12 15:30:00,58.59,58.62,58.57,58.58,132916.0,51.8543,51.8809,51.8366,51.8455,132916.0
2019-09-12 15:35:00,58.57,58.58,58.55,58.57,95593.0,51.8366,51.8455,51.8189,51.8366,95593.0
2019-09-12 15:40:00,58.57,58.57,58.54,58.57,76484.0,51.8366,51.8366,51.8101,51.8366,76484.0
2019-09-12 15:45:00,58.56,58.59,58.55,58.55,207469.0,51.8278,51.8543,51.8189,51.8189,207469.0
2019-09-12 15:50:00,58.56,58.59,58.54,58.58,215786.0,51.8278,51.8543,51.8101,51.8455,215786.0
2019-09-12 15:55:00,58.57,58.58,58.48,58.5,566368.0,51.8366,51.8455,51.757,51.7747,566368.0
2019-09-13 09:30:00,58.87,58.95,58.81,58.85,196683.0,52.1022,52.173,52.0491,52.0845,196683.0
2019-09-13 09:35:00,58.85,58.96,58.84,58.95,215817.0,52.0845,52.1818,52.0756,52.173,215817.0
2019-09-13 09:40:00,58.97,58.97,58.84,58.84,189540.0,52.1907,52.1907,52.0756,52.0756,189540.0
2019-09-13 09:45:00,58.84,58.89,58.81,58.87,140616.0,52.0756,52.1199,52.0491,52.1022,140616.0
2019-09-13 09:50:00,58.87,58.95,58.87,58.87,129225.0,52.1022,52.173,52.1022,52.1022,129225.0
2019-09-13 09:55:00,58.88,58.9,58.84,58.87,137393.0,52.111,52.1287,52.0756,52.1022,137393.0
2019-09-13 10:00:00,58.87,58.98,58.85,58.9,81176.0,52.1022,52.1995,52.0845,52.1287,81176.0
2019-09-13 10:05:00,58.91,58.94,58.84,58.86,89088.0,52.1376,52.1641,52.0756,52.0933,89088.0
2019-09-13 10:10:00,58.88,58.9,58.83,58.86,108530.0,52.111,52.1287,52.0668,52.0933,108530.0
2019-09-13 10:15:00,58.86,58.93,58.84,58.91,64871.0,52.0933,52.1553,52.0756,52.1376,64871.0
2019-09-13 10:20:00,58.91,59.0,58.91,59.0,158280.0,52.1376,52.2172,52.1376,52.2172,158280.0
2019-09-13 10:25:00,59.0,59.04,58.98,59.0,36456.0,52.2172,52.2526,52.1995,52.2172,36456.0
2019-09-13 10:30:00,59.0,59.03,58.97,59.01,37236.0,52.2172,52.2438,52.1907,52.2261,37236.0
2019-09-13 10:35:00,59.02,59.06,59.01,59.05,42199.0,52.2349,52.2703,52.2261,52.2615,42199.0
2019-09-13 10:40:00,59.04,59.07,59.03,59.05,131461.0,52.2526,52.2792,52.2438,52.2615,131461.0
2019-09-13 10:45:00,59.05,59.09,59.04,59.07,74884.0,52.2615,52.2969,52.2526,52.2792,74884.0
2019-09-13 10:50:00,59.08,59.13,59.07,59.12,29221.0,52.288,52.3323,52.2792,52.3234,29221.0
2019-09-13 10:55:00,59.13,59.17,59.11,59.14,26459.0,52.3323,52.3677,52.3146,52.3411,26459.0
2019-09-13 11:00:00,59.14,59.22,59.13,59.19,18373.0,52.3411,52.4119,52.3323,52.3854,18373.0
2019-09-13 11:05:00,59.19,59.25,59.18,59.24,30225.0,52.3854,52.4385,52.3765,52.4296,30225.0
2019-09-13 11:10:00,59.23,59.27,59.22,59.24,21289.0,52.4208,52.4562,52.4119,52.4296,21289.0
2019-09-13 11:15:00,59.23,59.26,59.2,59.26,23771.0,52.4208,52.4473,52.3942,52.4473,23771.0
2019-09-13 11:20:00,59.25,59.25,59.19,59.22,36357.0,52.4385,52.4385,52.3854,52.4119,36357.0
2019-09-13 11:25:00,59.22,59.25,59.2,59.23,98459.0,52.4119,52.4385,52.3942,52.4208,98459.0
2019-09-13 11:30:00,59.23,59.25,59.21,59.24,61945.0,52.4208,52.4385,52.4031,52.4296,61945.0
2019-09-13 11:35:00,59.25,59.26,59.22,59.24,51991.0,52.4385,52.4473,52.4119,52.4296,51991.0
2019-09-13 11:40:00,59.24,59.28,59.21,59.28,31923.0,52.4296,52.465,52.4031,52.465,31923.0
2019-09-13 11:45:00,59.27,59.31,59.25,59.31,83986.0,52.4562,52.4916,52.4385,52.4916,83986.0
2019-09-13 11:50:00,59.31,59.32,59.27,59.27,42146.0,52.4916,52.5004,52.4562,52.4562,42146.0
2019-09-13 11:55:00,59.27,59.28,59.25,59.25,20150.0,52.4562,52.465,52.4385,52.4385,20150.0
2019-09-13 12:00:00,59.24,59.32,59.24,59.32,25036.0,52.4296,52.5004,52.4296,52.5004,25036.0
2019-09-13 12:05:00,59.31,59.32,59.27,59.29,24643.0,52.4916,52.5004,52.4562,52.4739,24643.0
2019-09-13 12:10:00,59.29,59.3,59.28,59.3,14645.0,52.4739,52.4827,52.465,52.4827,14645.0
2019-09-13 12:15:00,59.3,59.3,59.26,59.29,19058.0,52.4827,52.4827,52.4473,52.4739,19058.0
2019-09-13 12:20:00,59.28,59.29,59.25,59.26,12814.0,52.465,52.4739,52.4385,52.4473,12814.0
2019-09-13 12:25:00,59.26,59.27,59.22,59.25,36730.0,52.4473,52.4562,52.4119,52.4385,36730.0
2019-09-13 12:30:00,59.24,59.26,59.22,59.24,40803.0,52.4296,52.4473,52.4119,52.4296,40803.0
2019-09-13 12:35:00,59.24,59.25,59.23,59.23,45640.0,52.4296,52.4385,52.4208,52.4208,45640.0
2019-09-13 12:40:00,59.23,59.24,59.2,59.22,20046.0,52.4208,52.4296,52.3942,52.4119,20046.0
2019-09-13 12:45:00,59.22,59.22,59.19,59.2,36359.0,52.4119,52.4119,52.3854,52.3942,36359.0
2019-09-13 12:50:00,59.21,59.25,59.2,59.22,28773.0,52.4031,52.4385,52.3942,52.4119,28773.0
2019-09-13 12:55:00,59.22,59.24,59.21,59.22,37942.0,52.4119,52.4296,52.4031,52.4119,37942.0
2019-09-13 13:00:00,59.22,59.23,59.2,59.22,14438.0,52.4119,52.4208,52.3942,52.4119,14438.0
2019-09-13 13:05:00,59.23,59.25,59.21,59.24,13847.0,52.4208,52.4385,52.4031,52.4296,13847.0
2019-09-13 13:10:00,59.24,59.24,59.22,59.24,36417.0,52.4296,52.4296,52.4119,52.4296,36417.0
2019-09-13 13:15:00,59.23,59.26,59.23,59.25,15444.0,52.4208,52.4473,52.4208,52.4385,15444.0
2019-09-13 13:20:00,59.25,59.25,59.23,59.25,9914.0,52.4385,52.4385,52.4208,52.4385,9914.0
2019-09-13 13:25:00,59.25,59.25,59.22,59.24,17823.0,52.4385,52.4385,52.4119,52.4296,17823.0
2019-09-13 13:30:00,59.24,59.27,59.23,59.25,15072.0,52.4296,52.4562,52.4208,52.4385,15072.0
2019-09-13 13:35:00,59.25,59.27,59.24,59.24,191760.0,52.4385,52.4562,52.4296,52.4296,191760.0
2019-09-13 13:40:00,59.24,59.24,59.17,59.17,60218.0,52.4296,52.4296,52.3677,52.3677,60218.0
2019-09-13 13:45:00,59.17,59.22,59.15,59.22,67929.0,52.3677,52.4119,52.35,52.4119,67929.0
2019-09-13 13:50:00,59.22,59.28,59.22,59.27,22817.0,52.4119,52.465,52.4119,52.4562,22817.0
2019-09-13 13:55:00,59.28,59.28,59.22,59.23,17539.0,52.465,52.465,52.4119,52.4208,17539.0
2019-09-13 14:00:00,59.24,59.29,59.23,59.29,32722.0,52.4296,52.4739,52.4208,52.4739,32722.0
2019-09-13 14:05:00,59.29,59.31,59.27,59.27,26880.0,52.4739,52.4916,52.4562,52.4562,26880.0
2019-09-13 14:10:00,59.27,59.28,59.25,59.27,19432.0,52.4562,52.465,52.4385,52.4562,19432.0
2019-09-13 14:15:00,59.27,59.27,59.23,59.23,14540.0,52.4562,52.4562,52.4208,52.4208,14540.0
2019-09-13 14:20:00,59.24,59.24,59.22,59.23,20188.0,52.4296,52.4296,52.4119,52.4208,20188.0
2019-09-13 14:25:00,59.24,59.24,59.22,59.24,83008.0,52.4296,52.4296,52.4119,52.4296,83008.0
2019-09-13 14:30:00,59.24,59.25,59.22,59.23,24065.0,52.4296,52.4385,52.4119,52.4208,24065.0
2019-09-13 14:35:00,59.22,59.23,59.19,59.19,26566.0,52.4119,52.4208,52.3854,52.3854,26566.0
2019-09-13 14:40:00,59.19,59.22,59.18,59.19,47102.0,52.3854,52.4119,52.3765,52.3854,47102.0
2019-09-13 14:45:00,59.19,59.2,59.18,59.19,17306.0,52.3854,52.3942,52.3765,52.3854,17306.0
2019-09-13 14:50:00,59.19,59.2,59.17,59.19,26148.0,52.3854,52.3942,52.3677,52.3854,26148.0
2019-09-13 14:55:00,59.19,59.23,59.19,59.21,26031.0,52.3854,52.4208,52.3854,52.4031,26031.0
2019-09-13 15:00:00,59.21,59.22,59.18,59.19,21563.0,52.4031,52.4119,52.3765,52.3854,21563.0
2019-09-13 15:05:00,59.19,59.2,59.12,59.13,34553.0,52.3854,52.3942,52.3234,52.3323,34553.0
2019-09-13 15:10:00,59.14,59.18,59.13,59.18,29215.0,52.3411,52.3765,52.3323,52.3765,29215.0
2019-09-13 15:15:00,59.17,59.19,59.15,59.17,65484.0,52.3677,52.3854,52.35,52.3677,65484.0
2019-09-13 15:20:00,59.17,59.21,59.17,59.2,33725.0,52.3677,52.4031,52.3677,52.3942,33725.0
2019-09-13 15:25:00,59.21,59.23,59.19,59.23,29569.0,52.4031,52.4208,52.3854,52.4208,29569.0
2019-09-13 15:30:00,59.22,59.23,59.2,59.21,110268.0,52.4119,52.4208,52.3942,52.4031,110268.0
2019-09-13 15:35:00,59.22,59.23,59.19,59.21,70016.0,52.4119,52.4208,52.3854,52.4031,70016.0
2019-09-13 15:40:00,59.21,59.24,59.18,59.23,57608.0,52.4031,52.4296,52.3765,52.4208,57608.0
2019-09-13 15:45:00,59.23,59.23,59.19,59.21,50487.0,52.4208,52.4208,52.3854,52.4031,50487.0
2019-09-13 15:50:00,59.22,59.25,59.19,59.21,269280.0,52.4119,52.4385,52.3854,52.4031,269280.0
2019-09-13 15:55:00,59.2,59.22,59.14,59.15,462094.0,52.3942,52.4119,52.3411,52.35,462094.0
2019-09-16 09:30:00,58.96,59.06,58.86,58.95,153801.0,52.1818,52.2703,52.0933,52.173,153801.0
2019-09-16 09:35:00,58.95,59.0,58.81,58.89,190064.0,52.173,52.2172,52.0491,52.1199,190064.0
2019-09-16 09:40:00,58.9,58.98,58.84,58.9,159246.0,52.1287,52.1995,52.0756,52.1287,159246.0
2019-09-16 09:45:00,58.89,58.91,58.64,58.64,111080.0,52.1199,52.1376,51.8986,51.8986,111080.0
2019-09-16 09:50:00,58.65,58.68,58.58,58.59,95140.0,51.9074,51.934,51.8455,51.8543,95140.0
2019-09-16 09:55:00,58.6,58.61,58.48,58.5,64547.0,51.8632,51.872,51.757,51.7747,64547.0
2019-09-16 10:00:00,58.49,58.61,58.45,58.47,171002.0,51.7658,51.872,51.7304,51.7481,171002.0
2019-09-16 10:05:00,58.46,58.49,58.39,58.41,61001.0,51.7393,51.7658,51.6773,51.695,61001.0
2019-09-16 10:10:00,58.41,58.47,58.4,58.46,101086.0,51.695,51.7481,51.6862,51.7393,101086.0
2019-09-16 10:15:00,58.47,58.49,58.41,58.41,111379.0,51.7481,51.7658,51.695,51.695,111379.0
2019-09-16 10:20:00,58.41,58.45,58.39,58.44,72546.0,51.695,51.7304,51.6773,51.7216,72546.0
2019-09-16 10:25:00,58.43,58.43,58.3,58.31,92918.0,51.7127,51.7127,51.5977,51.6065,92918.0
2019-09-16 10:30:00,58.3,58.36,58.3,58.35,97123.0,51.5977,51.6508,51.5977,51.6419,97123.0
2019-09-16 10:35:00,58.35,58.36,58.29,58.3,158681.0,51.6419,51.6508,51.5888,51.5977,158681.0
2019-09-16 10:40:00,58.3,58.32,58.25,58.26,123671.0,51.5977,51.6154,51.5534,51.5623,123671.0
2019-09-16 10:45:00,58.26,58.26,58.23,58.24,104996.0,51.5623,51.5623,51.5357,51.5446,104996.0
2019-09-16 10:50:00,58.25,58.33,58.25,58.28,64449.0,51.5534,51.6242,51.5534,51.58,64449.0
2019-09-16 10:55:00,58.28,58.35,58.27,58.32,44865.0,51.58,51.6419,51.5711,51.6154,44865.0
2019-09-16 11:00:00,58.32,58.34,58.29,58.33,25547.0,51.6154,51.6331,51.5888,51.6242,25547.0
2019-09-16 11:05:00,58.34,58.44,58.33,58.44,27121.0,51.6331,51.7216,51.6242,51.7216,27121.0
2019-09-16 11:10:00,58.44,58.47,58.42,58.47,31640.0,51.7216,51.7481,51.7039,51.7481,31640.0
2019-09-16 11:15:00,58.46,58.49,58.46,58.47,15494.0,51.7393,51.7658,51.7393,51.7481,15494.0
2019-09-16 11:20:00,58.47,58.48,58.41,58.41,27435.0,51.7481,51.757,51.695,51.695,27435.0
2019-09-16 11:25:00,58.42,58.43,58.38,58.38,28425.0,51.7039,51.7127,51.6685,51.6685,28425.0
2019-09-16 11:30:00,58.38,58.39,58.33,58.34,49627.0,51.6685,51.6773,51.6242,51.6331,49627.0
2019-09-16 11:35:00,58.33,58.38,58.32,58.36,23684.0,51.6242,51.6685,51.6154,51.6508,23684.0
2019-09-16 11:40:00,58.35,58.35,58.29,58.3,41643.0,51.6419,51.6419,51.5888,51.5977,41643.0
2019-09-16 11:45:00,58.3,58.32,58.28,58.29,24946.0,51.5977,51.6154,51.58,51.5888,24946.0
2019-09-16 11:50:00,58.29,58.32,58.27,58.3,28360.0,51.5888,51.6154,51.5711,51.5977,28360.0
2019-09-16 11:55:00,58.3,58.31,58.21,58.21,65574.0,51.5977,51.6065,51.518,51.518,65574.0
2019-09-16 12:00:00,58.21,58.24,58.21,58.23,19688.0,51.518,51.5446,51.518,51.5357,19688.0
2019-09-16 12:05:00,58.24,58.25,58.22,58.23,17456.0,51.5446,51.5534,51.5269,51.5357,17456.0
2019-09-16 12:10:00,58.24,58.26,58.24,58.24,10023.0,51.5446,51.5623,51.5446,51.5446,10023.0
2019-09-16 12:15:00,58.23,58.24,58.2,58.21,24810.0,51.5357,51.5446,51.5092,51.518,24810.0
2019-09-16 12:20:00,58.22,58.22,58.18,58.19,8100.0,51.5269,51.5269,51.4915,51.5003,8100.0
2019-09-16 12:25:00,58.19,58.24,58.18,58.22,19057.0,51.5003,51.5446,51.4915,51.5269,19057.0
2019-09-16 12:30:00,58.23,58.25,58.22,58.23,31591.0,51.5357,51.5534,51.5269,51.5357,31591.0
2019-09-16 12:35:00,58.23,58.25,58.21,58.24,43115.0,51.5357,51.5534,51.518,51.5446,43115.0
2019-09-16 12:40:00,58.25,58.28,58.2,58.21,49618.0,51.5534,51.58,51.5092,51.518,49618.0
2019-09-16 12:45:00,58.21,58.26,58.2,58.25,31838.0,51.518,51.5623,51.5092,51.5534,31838.0
2019-09-16 12:50:00,58.24,58.26,58.22,58.22,93927.0,51.5446,51.5623,51.5269,51.5269,93927.0
2019-09-16 12:55:00,58.23,58.25,58.21,58.23,19211.0,51.5357,51.5534,51.518,51.5357,19211.0
2019-09-16 13:00:00,58.23,58.26,58.22,58.26,14574.0,51.5357,51.5623,51.5269,51.5623,14574.0
2019-09-16 13:05:00,58.26,58.29,58.25,58.27,12082.0,51.5623,51.5888,51.5534,51.5711,12082.0
2019-09-16 13:10:00,58.26,58.27,58.24,58.27,22030.0,51.5623,51.5711,51.5446,51.5711,22030.0
2019-09-16 13:15:00,58.26,58.28,58.25,58.26,12722.0,51.5623,51.58,51.5534,51.5623,12722.0
2019-09-16 13:20:00,58.26,58.27,58.24,58.24,14582.0,51.5623,51.5711,51.5446,51.5446,14582.0
2019-09-16 13:25:00,58.24,58.26,58.23,58.26,36036.0,51.5446,51.5623,51.5357,51.5623,36036.0
2019-09-16 13:30:00,58.26,58.28,58.24,58.24,33645.0,51.5623,51.58,51.5446,51.5446,33645.0
2019-09-16 13:35:00,58.24,58.27,58.23,58.26,16209.0,51.5446,51.5711,51.5357,51.5623,16209.0
2019-09-16 13:40:00,58.26,58.27,58.24,58.25,18128.0,51.5623,51.5711,51.5446,51.5534,18128.0
2019-09-16 13:45:00,58.24,58.26,58.2,58.21,63603.0,51.5446,51.5623,51.5092,51.518,63603.0
2019-09-16 13:50:00,58.22,58.22,58.17,58.19,34954.0,51.5269,51.5269,51.4826,51.5003,34954.0
2019-09-16 13:55:00,58.19,58.22,58.19,58.22,19999.0,51.5003,51.5269,51.5003,51.5269,19999.0
2019-09-16 14:00:00,58.22,58.24,58.22,58.24,47510.0,51.5269,51.5446,51.5269,51.5446,47510.0
2019-09-16 14:05:00,58.25,58.26,58.2,58.21,28796.0,51.5534,51.5623,51.5092,51.518,28796.0
2019-09-16 14:10:00,58.21,58.23,58.19,58.21,23276.0,51.518,51.5357,51.5003,51.518,23276.0
2019-09-16 14:15:00,58.21,58.23,58.21,58.23,25066.0,51.518,51.5357,51.518,51.5357,25066.0
2019-09-16 14:20:00,58.23,58.24,58.2,58.24,10836.0,51.5357,51.5446,51.5092,51.5446,10836.0
2019-09-16 14:25:00,58.24,58.28,58.23,58.27,16897.0,51.5446,51.58,51.5357,51.5711,16897.0
2019-09-16 14:30:00,58.27,58.27,58.21,58.22,28001.0,51.5711,51.5711,51.518,51.5269,28001.0
2019-09-16 14:35:00,58.21,58.22,58.2,58.21,5618.0,51.518,51.5269,51.5092,51.518,5618.0
2019-09-16 14:40:00,58.2,58.2,58.14,58.15,18564.0,51.5092,51.5092,51.4561,51.4649,18564.0
2019-09-16 14:45:00,58.15,58.17,58.14,58.17,40039.0,51.4649,51.4826,51.4561,51.4826,40039.0
2019-09-16 14:50:00,58.17,58.18,58.15,58.18,14943.0,51.4826,51.4915,51.4649,51.4915,14943.0
2019-09-16 14:55:00,58.17,58.18,58.14,58.17,27536.0,51.4826,51.4915,51.4561,51.4826,27536.0
2019-09-16 15:00:00,58.17,58.18,58.14,58.16,37017.0,51.4826,51.4915,51.4561,51.4738,37017.0
2019-09-16 15:05:00,58.16,58.17,58.13,58.15,60869.0,51.4738,51.4826,51.4472,51.4649,60869.0
2019-09-16 15:10:00,58.15,58.24,58.14,58.23,31392.0,51.4649,51.5446,51.4561,51.5357,31392.0
2019-09-16 15:15:00,58.23,58.23,58.19,58.19,33642.0,51.5357,51.5357,51.5003,51.5003,33642.0
2019-09-16 15:20:00,58.2,58.2,58.15,58.16,39759.0,51.5092,51.5092,51.4649,51.4738,39759.0
2019-09-16 15:25:00,58.16,58.16,58.12,58.13,51954.0,51.4738,51.4738,51.4384,51.4472,51954.0
2019-09-16 15:30:00,58.13,58.15,58.11,58.15,102823.0,51.4472,51.4649,51.4295,51.4649,102823.0
2019-09-16 15:35:00,58.16,58.17,58.14,58.15,109321.0,51.4738,51.4826,51.4561,51.4649,109321.0
2019-09-16 15:40:00,58.15,58.16,58.13,58.15,31970.0,51.4649,51.4738,51.4472,51.4649,31970.0
2019-09-16 15:45:00,58.15,58.19,58.14,58.16,50467.0,51.4649,51.5003,51.4561,51.4738,50467.0
2019-09-16 15:50:00,58.16,58.19,58.14,58.16,54016.0,51.4738,51.5003,51.4561,51.4738,54016.0
2019-09-16 15:55:00,58.16,58.22,58.15,58.18,144615.0,51.4738,51.5269,51.4649,51.4915,144615.0
2019-09-17 09:30:00,58.14,58.21,57.96,58.06,175883.0,51.4561,51.518,51.2968,51.3853,175883.0
2019-09-17 09:35:00,58.07,58.2,58.05,58.19,176131.0,51.3941,51.5092,51.3764,51.5003,176131.0
2019-09-17 09:40:00,58.2,58.36,58.19,58.26,170295.0,51.5092,51.6508,51.5003,51.5623,170295.0
2019-09-17 09:45:00,58.26,58.38,58.25,58.36,113500.0,51.5623,51.6685,51.5534,51.6508,113500.0
2019-09-17 09:50:00,58.36,58.36,58.27,58.32,96509.0,51.6508,51.6508,51.5711,51.6154,96509.0
2019-09-17 09:55:00,58.32,58.43,58.32,58.38,58172.0,51.6154,51.7127,51.6154,51.6685,58172.0
2019-09-17 10:00:00,58.37,58.44,58.35,58.41,45393.0,51.6596,51.7216,51.6419,51.695,45393.0
2019-09-17 10:05:00,58.41,58.42,58.35,58.4,56819.0,51.695,51.7039,51.6419,51.6862,56819.0
2019-09-17 10:10:00,58.4,58.4,58.34,58.38,43602.0,51.6862,51.6862,51.6331,51.6685,43602.0
2019-09-17 10:15:00,58.38,58.44,58.34,58.43,80747.0,51.6685,51.7216,51.6331,51.7127,80747.0
2019-09-17 10:20:00,58.43,58.44,58.39,58.44,51762.0,51.7127,51.7216,51.6773,51.7216,51762.0
2019-09-17 10:25:00,58.45,58.49,58.44,58.45,44790.0,51.7304,51.7658,51.7216,51.7304,44790.0
2019-09-17 10:30:00,58.46,58.54,58.46,58.52,45677.0,51.7393,51.8101,51.7393,51.7924,45677.0
2019-09-17 10:35:00,58.53,58.53,58.47,58.52,99244.0,51.8012,51.8012,51.7481,51.7924,99244.0
2019-09-17 10:40:00,58.52,58.54,58.5,58.51,53434.0,51.7924,51.8101,51.7747,51.7835,53434.0
2019-09-17 10:45:00,58.51,58.56,58.49,58.54,111567.0,51.7835,51.8278,51.7658,51.8101,111567.0
2019-09-17 10:50:00,58.54,58.61,58.52,58.58,78116.0,51.8101,51.872,51.7924,51.8455,78116.0
2019-09-17 10:55:00,58.58,58.64,58.58,58.63,65653.0,51.8455,51.8986,51.8455,51.8897,65653.0
2019-09-17 11:00:00,58.63,58.65,58.59,58.62,58234.0,51.8897,51.9074,51.8543,51.8809,58234.0
2019-09-17 11:05:00,58.61,58.64,58.59,58.6,17689.0,51.872,51.8986,51.8543,51.8632,17689.0
2019-09-17 11:10:00,58.61,58.62,58.52,58.53,33915.0,51.872,51.8809,51.7924,51.8012,33915.0
2019-09-17 11:15:00,58.52,58.55,58.49,58.52,21467.0,51.7924,51.8189,51.7658,51.7924,21467.0
2019-09-17 11:20:00,58.52,58.6,58.52,58.6,24409.0,51.7924,51.8632,51.7924,51.8632,24409.0
2019-09-17 11:25:00,58.6,58.69,58.58,58.69,230031.0,51.8632,51.9428,51.8455,51.9428,230031.0
2019-09-17 11:30:00,58.68,58.69,58.64,58.65,42016.0,51.934,51.9428,51.8986,51.9074,42016.0
2019-09-17 11:35:00,58.65,58.68,58.64,58.68,49330.0,51.9074,51.934,51.8986,51.934,49330.0
2019-09-17 11:40:00,58.68,58.69,58.64,58.66,43824.0,51.934,51.9428,51.8986,51.9163,43824.0
2019-09-17 11:45:00,58.66,58.67,58.65,58.66,26475.0,51.9163,51.9251,51.9074,51.9163,26475.0
2019-09-17 11:50:00,58.65,58.66,58.63,58.63,12766.0,51.9074,51.9163,51.8897,51.8897,12766.0
2019-09-17 11:55:00,58.63,58.63,58.59,58.6,14995.0,51.8897,51.8897,51.8543,51.8632,14995.0
2019-09-17 12:00:00,58.6,58.6,58.57,58.59,21932.0,51.8632,51.8632,51.8366,51.8543,21932.0
2019-09-17 12:05:00,58.59,58.62,58.56,58.57,29805.0,51.8543,51.8809,51.8278,51.8366,29805.0
2019-09-17 12:10:00,58.58,58.6,58.56,58.58,23531.0,51.8455,51.8632,51.8278,51.8455,23531.0
2019-09-17 12:15:00,58.58,58.59,58.54,58.54,14254.0,51.8455,51.8543,51.8101,51.8101,14254.0
2019-09-17 12:20:00,58.54,58.56,58.53,58.54,16110.0,51.8101,51.8278,51.8012,51.8101,16110.0
2019-09-17 12:25:00,58.53,58.55,58.53,58.54,14604.0,51.8012,51.8189,51.8012,51.8101,14604.0
2019-09-17 12:30:00,58.55,58.57,58.54,58.56,8361.0,51.8189,51.8366,51.8101,51.8278,8361.0
2019-09-17 12:35:00,58.55,58.55,58.5,58.51,10101.0,51.8189,51.8189,51.7747,51.7835,10101.0
2019-09-17 12:40:00,58.52,58.53,58.5,58.51,17672.0,51.7924,51.8012,51.7747,51.7835,17672.0
2019-09-17 12:45:00,58.52,58.53,58.51,58.51,7662.0,51.7924,51.8012,51.7835,51.7835,7662.0
2019-09-17 12:50:00,58.51,58.51,58.49,58.51,9301.0,51.7835,51.7835,51.7658,51.7835,9301.0
2019-09-17 12:55:00,58.52,58.53,58.5,58.52,9000.0,51.7924,51.8012,51.7747,51.7924,9000.0
2019-09-17 13:00:00,58.52,58.53,58.5,58.51,5786.0,51.7924,51.8012,51.7747,51.7835,5786.0
2019-09-17 13:05:00,58.51,58.55,58.49,58.55,20096.0,51.7835,51.8189,51.7658,51.8189,20096.0
2019-09-17 13:10:00,58.55,58.58,58.55,58.58,6878.0,51.8189,51.8455,51.8189,51.8455,6878.0
2019-09-17 13:15:00,58.58,58.63,58.58,58.63,3143.0,51.8455,51.8897,51.8455,51.8897,3143.0
2019-09-17 13:20:00,58.63,58.65,58.62,58.62,4629.0,51.8897,51.9074,51.8809,51.8809,4629.0
2019-09-17 13:25:00,58.62,58.63,58.61,58.61,5088.0,51.8809,51.8897,51.872,51.872,5088.0
2019-09-17 13:30:00,58.61,58.65,58.61,58.62,7234.0,51.872,51.9074,51.872,51.8809,7234.0
2019-09-17 13:35:00,58.62,58.63,58.61,58.63,17337.0,51.8809,51.8897,51.872,51.8897,17337.0
2019-09-17 13:40:00,58.63,58.66,58.62,58.65,12742.0,51.8897,51.9163,51.8809,51.9074,12742.0
2019-09-17 13:45:00,58.66,58.68,58.64,58.65,43299.0,51.9163,51.934,51.8986,51.9074,43299.0
2019-09-17 13:50:00,58.65,58.69,58.65,58.67,27870.0,51.9074,51.9428,51.9074,51.9251,27870.0
2019-09-17 13:55:00,58.67,58.72,58.65,58.69,52440.0,51.9251,51.9694,51.9074,51.9428,52440.0
2019-09-17 14:00:00,58.69,58.72,58.69,58.71,12069.0,51.9428,51.9694,51.9428,51.9605,12069.0
2019-09-17 14:05:00,58.71,58.71,58.65,58.68,19698.0,51.9605,51.9605,51.9074,51.934,19698.0
2019-09-17 14:10:00,58.67,58.69,58.64,58.66,17941.0,51.9251,51.9428,51.8986,51.9163,17941.0
2019-09-17 14:15:00,58.67,58.7,58.66,58.69,7622.0,51.9251,51.9517,51.9163,51.9428,7622.0
2019-09-17 14:20:00,58.69,58.69,58.66,58.66,5958.0,51.9428,51.9428,51.9163,51.9163,5958.0
2019-09-17 14:25:00,58.67,58.68,58.64,58.64,9880.0,51.9251,51.934,51.8986,51.8986,9880.0
2019-09-17 14:30:00,58.65,58.65,58.61,58.64,60542.0,51.9074,51.9074,51.872,51.8986,60542.0
2019-09-17 14:35:00,58.64,58.66,58.63,58.64,8418.0,51.8986,51.9163,51.8897,51.8986,8418.0
2019-09-17 14:40:00,58.65,58.7,58.64,58.7,17592.0,51.9074,51.9517,51.8986,51.9517,17592.0
2019-09-17 14:45:00,58.7,58.72,58.69,58.71,8376.0,51.9517,51.9694,51.9428,51.9605,8376.0
2019-09-17 14:50:00,58.71,58.74,58.7,58.73,15681.0,51.9605,51.9871,51.9517,51.9782,15681.0
2019-09-17 14:55:00,58.74,58.75,58.72,58.73,21013.0,51.9871,51.9959,51.9694,51.9782,21013.0
2019-09-17 15:00:00,58.73,58.74,58.7,58.72,53639.0,51.9782,51.9871,51.9517,51.9694,53639.0
2019-09-17 15:05:00,58.71,58.75,58.7,58.73,30723.0,51.9605,51.9959,51.9517,51.9782,30723.0
2019-09-17 15:10:00,58.74,58.74,58.7,58.72,33822.0,51.9871,51.9871,51.9517,51.9694,33822.0
2019-09-17 15:15:00,58.72,58.73,58.7,58.7,39582.0,51.9694,51.9782,51.9517,51.9517,39582.0
2019-09-17 15:20:00,58.71,58.74,58.7,58.73,53927.0,51.9605,51.9871,51.9517,51.9782,53927.0
2019-09-17 15:25:00,58.73,58.76,58.73,58.75,39165.0,51.9782,52.0048,51.9782,51.9959,39165.0
2019-09-17 15:30:00,58.74,58.76,58.7,58.71,71444.0,51.9871,52.0048,51.9517,51.9605,71444.0
2019-09-17 15:35:00,58.71,58.72,58.69,58.71,80631.0,51.9605,51.9694,51.9428,51.9605,80631.0
2019-09-17 15:40:00,58.7,58.73,58.69,58.71,57892.0,51.9517,51.9782,51.9428,51.9605,57892.0
2019-09-17 15:45:00,58.7,58.71,58.63,58.64,79509.0,51.9517,51.9605,51.8897,51.8986,79509.0
2019-09-17 15:50:00,58.64,58.65,58.59,58.61,111608.0,51.8986,51.9074,51.8543,51.872,111608.0
2019-09-17 15:55:00,58.61,58.64,58.58,58.63,261049.0,51.872,51.8986,51.8455,51.8897,261049.0
2019-09-18 09:30:00,58.66,58.68,58.44,58.45,152279.0,51.9163,51.934,51.7216,51.7304,152279.0
2019-09-18 09:35:00,58.45,58.5,58.36,58.49,99872.0,51.7304,51.7747,51.6508,51.7658,99872.0
2019-09-18 09:40:00,58.48,58.53,58.4,58.52,92989.0,51.757,51.8012,51.6862,51.7924,92989.0
2019-09-18 09:45:00,58.53,58.53,58.46,58.49,80747.0,51.8012,51.8012,51.7393,51.7658,80747.0
2019-09-18 09:50:00,58.49,58.51,58.44,58.5,71012.0,51.7658,51.7835,51.7216,51.7747,71012.0
2019-09-18 09:55:00,58.49,58.56,58.46,58.54,77569.0,51.7658,51.8278,51.7393,51.8101,77569.0
2019-09-18 10:00:00,58.54,58.58,58.52,58.54,22381.0,51.8101,51.8455,51.7924,51.8101,22381.0
2019-09-18 10:05:00,58.52,58.57,58.52,58.55,14247.0,51.7924,51.8366,51.7924,51.8189,14247.0
2019-09-18 10:10:00,58.54,58.58,58.52,58.56,13507.0,51.8101,51.8455,51.7924,51.8278,13507.0
2019-09-18 10:15:00,58.56,58.69,58.55,58.67,87502.0,51.8278,51.9428,51.8189,51.9251,87502.0
2019-09-18 10:20:00,58.67,58.74,58.66,58.71,37057.0,51.9251,51.9871,51.9163,51.9605,37057.0
2019-09-18 10:25:00,58.72,58.76,58.71,58.76,74358.0,51.9694,52.0048,51.9605,52.0048,74358.0
2019-09-18 10:30:00,58.75,58.76,58.71,58.72,40598.0,51.9959,52.0048,51.9605,51.9694,40598.0
2019-09-18 10:35:00,58.72,58.76,58.7,58.7,40582.0,51.9694,52.0048,51.9517,51.9517,40582.0
2019-09-18 10:40:00,58.71,58.72,58.67,58.69,72304.0,51.9605,51.9694,51.9251,51.9428,72304.0
2019-09-18 10:45:00,58.69,58.7,58.67,58.68,24040.0,51.9428,51.9517,51.9251,51.934,24040.0
2019-09-18 10:50:00,58.68,58.69,58.66,58.67,27219.0,51.934,51.9428,51.9163,51.9251,27219.0
2019-09-18 10:55:00,58.67,58.75,58.67,58.73,32623.0,51.9251,51.9959,51.9251,51.9782,32623.0
2019-09-18 11:00:00,58.73,58.73,58.68,58.68,29933.0,51.9782,51.9782,51.934,51.934,29933.0
2019-09-18 11:05:00,58.68,58.69,58.64,58.69,26921.0,51.934,51.9428,51.8986,51.9428,26921.0
2019-09-18 11:10:00,58.69,58.72,58.65,58.67,30726.0,51.9428,51.9694,51.9074,51.9251,30726.0
2019-09-18 11:15:00,58.68,58.7,58.67,58.67,35343.0,51.934,51.9517,51.9251,51.9251,35343.0
2019-09-18 11:20:00,58.67,58.72,58.67,58.67,37819.0,51.9251,51.9694,51.9251,51.9251,37819.0
2019-09-18 11:25:00,58.68,58.7,58.67,58.69,4174.0,51.934,51.9517,51.9251,51.9428,4174.0
2019-09-18 11:30:00,58.69,58.69,58.64,58.66,13479.0,51.9428,51.9428,51.8986,51.9163,13479.0
2019-09-18 11:35:00,58.65,58.68,58.63,58.65,14176.0,51.9074,51.934,51.8897,51.9074,14176.0
2019-09-18 11:40:00,58.65,58.65,58.6,58.6,5185.0,51.9074,51.9074,51.8632,51.8632,5185.0
2019-09-18 11:45:00,58.6,58.6,58.57,58.57,7754.0,51.8632,51.8632,51.8366,51.8366,7754.0
2019-09-18 11:50:00,58.57,58.59,58.56,58.59,9959.0,51.8366,51.8543,51.8278,51.8543,9959.0
2019-09-18 11:55:00,58.58,58.6,58.56,58.59,10562.0,51.8455,51.8632,51.8278,51.8543,10562.0
2019-09-18 12:00:00,58.6,58.62,58.6,58.6,8038.0,51.8632,51.8809,51.8632,51.8632,8038.0
2019-09-18 12:05:00,58.61,58.62,58.61,58.62,4547.0,51.872,51.8809,51.872,51.8809,4547.0
2019-09-18 12:10:00,58.62,58.62,58.61,58.62,4901.0,51.8809,51.8809,51.872,51.8809,4901.0
2019-09-18 12:15:00,58.62,58.63,58.6,58.62,7686.0,51.8809,51.8897,51.8632,51.8809,7686.0
2019-09-18 12:20:00,58.62,58.62,58.6,58.62,8649.0,51.8809,51.8809,51.8632,51.8809,8649.0
2019-09-18 12:25:00,58.62,58.63,58.6,58.6,1822.0,51.8809,51.8897,51.8632,51.8632,1822.0
2019-09-18 12:30:00,58.61,58.62,58.6,58.6,4631.0,51.872,51.8809,51.8632,51.8632,4631.0
2019-09-18 12:35:00,58.61,58.62,58.6,58.62,12024.0,51.872,51.8809,51.8632,51.8809,12024.0
2019-09-18 12:40:00,58.62,58.62,58.59,58.61,14033.0,51.8809,51.8809,51.8543,51.872,14033.0
2019-09-18 12:45:00,58.62,58.63,58.62,58.63,2543.0,51.8809,51.8897,51.8809,51.8897,2543.0
2019-09-18 12:50:00,58.63,58.65,58.63,58.63,9068.0,51.8897,51.9074,51.8897,51.8897,9068.0
2019-09-18 12:55:00,58.63,58.64,58.62,58.63,5606.0,51.8897,51.8986,51.8809,51.8897,5606.0
2019-09-18 13:00:00,58.63,58.65,58.62,58.62,40542.0,51.8897,51.9074,51.8809,51.8809,40542.0
2019-09-18 13:05:00,58.62,58.67,58.62,58.67,18055.0,51.8809,51.9251,51.8809,51.9251,18055.0
2019-09-18 13:10:00,58.67,58.67,58.64,58.65,17158.0,51.9251,51.9251,51.8986,51.9074,17158.0
2019-09-18 13:15:00,58.65,58.67,58.65,58.66,8536.0,51.9074,51.9251,51.9074,51.9163,8536.0
2019-09-18 13:20:00,58.66,58.66,58.63,58.63,42943.0,51.9163,51.9163,51.8897,51.8897,42943.0
2019-09-18 13:25:00,58.63,58.63,58.57,58.59,19401.0,51.8897,51.8897,51.8366,51.8543,19401.0
2019-09-18 13:30:00,58.59,58.61,58.58,58.6,41003.0,51.8543,51.872,51.8455,51.8632,41003.0
2019-09-18 13:35:00,58.61,58.66,58.59,58.66,33166.0,51.872,51.9163,51.8543,51.9163,33166.0
2019-09-18 13:40:00,58.66,58.68,58.65,58.65,8802.0,51.9163,51.934,51.9074,51.9074,8802.0
2019-09-18 13:45:00,58.64,58.68,58.64,58.67,6338.0,51.8986,51.934,51.8986,51.9251,6338.0
2019-09-18 13:50:00,58.67,58.71,58.67,58.7,12243.0,51.9251,51.9605,51.9251,51.9517,12243.0
2019-09-18 13:55:00,58.7,58.7,58.66,58.67,14055.0,51.9517,51.9517,51.9163,51.9251,14055.0
2019-09-18 14:00:00,58.65,58.74,58.42,58.6,136881.0,51.9074,51.9871,51.7039,51.8632,136881.0
2019-09-18 14:05:00,58.59,58.66,58.52,58.53,39389.0,51.8543,51.9163,51.7924,51.8012,39389.0
2019-09-18 14:10:00,58.52,58.53,58.29,58.32,122057.0,51.7924,51.8012,51.5888,51.6154,122057.0
2019-09-18 14:15:00,58.32,58.38,58.29,58.29,66379.0,51.6154,51.6685,51.5888,51.5888,66379.0
2019-09-18 14:20:00,58.29,58.31,58.25,58.29,67922.0,51.5888,51.6065,51.5534,51.5888,67922.0
2019-09-18 14:25:00,58.29,58.29,58.22,58.27,53433.0,51.5888,51.5888,51.5269,51.5711,53433.0
2019-09-18 14:30:00,58.28,58.31,58.19,58.31,57171.0,51.58,51.6065,51.5003,51.6065,57171.0
2019-09-18 14:35:00,58.3,58.32,58.2,58.24,85907.0,51.5977,51.6154,51.5092,51.5446,85907.0
2019-09-18 14:40:00,58.24,58.29,58.21,58.25,54840.0,51.5446,51.5888,51.518,51.5534,54840.0
2019-09-18 14:45:00,58.25,58.25,58.14,58.22,74292.0,51.5534,51.5534,51.4561,51.5269,74292.0
2019-09-18 14:50:00,58.22,58.35,58.2,58.34,74467.0,51.5269,51.6419,51.5092,51.6331,74467.0
2019-09-18 14:55:00,58.34,58.36,58.28,58.29,30280.0,51.6331,51.6508,51.58,51.5888,30280.0
2019-09-18 15:00:00,58.29,58.32,58.27,58.31,34422.0,51.5888,51.6154,51.5711,51.6065,34422.0
2019-09-18 15:05:00,58.3,58.35,58.29,58.35,21661.0,51.5977,51.6419,51.5888,51.6419,21661.0
2019-09-18 15:10:00,58.35,58.36,58.31,58.32,25698.0,51.6419,51.6508,51.6065,51.6154,25698.0
2019-09-18 15:15:00,58.32,58.35,58.3,58.34,31533.0,51.6154,51.6419,51.5977,51.6331,31533.0
2019-09-18 15:20:00,58.35,58.37,58.31,58.34,24636.0,51.6419,51.6596,51.6065,51.6331,24636.0
2019-09-18 15:25:00,58.35,58.38,58.34,58.36,28796.0,51.6419,51.6685,51.6331,51.6508,28796.0
2019-09-18 15:30:00,58.36,58.53,58.35,58.52,114335.0,51.6508,51.8012,51.6419,51.7924,114335.0
2019-09-18 15:35:00,58.51,58.57,58.51,58.55,63254.0,51.7835,51.8366,51.7835,51.8189,63254.0
2019-09-18 15:40:00,58.55,58.59,58.53,58.59,75595.0,51.8189,51.8543,51.8012,51.8543,75595.0
2019-09-18 15:45:00,58.61,58.61,58.55,58.58,38278.0,51.872,51.872,51.8189,51.8455,38278.0
2019-09-18 15:50:00,58.58,58.6,58.57,58.59,46849.0,51.8455,51.8632,51.8366,51.8543,46849.0
2019-09-18 15:55:00,58.6,58.7,58.58,58.67,661681.0,51.8632,51.9517,51.8455,51.9251,661681.0
2019-09-19 09:30:00,58.81,59.06,58.66,58.99,153254.0,52.0491,52.2703,51.9163,52.2084,153254.0
2019-09-19 09:35:00,58.99,58.99,58.84,58.84,168517.0,52.2084,52.2084,52.0756,52.0756,168517.0
2019-09-19 09:40:00,58.85,58.85,58.74,58.78,85868.0,52.0845,52.0845,51.9871,52.0225,85868.0
2019-09-19 09:45:00,58.79,58.8,58.72,58.76,41400.0,52.0314,52.0402,51.9694,52.0048,41400.0
2019-09-19 09:50:00,58.78,58.8,58.73,58.77,91827.0,52.0225,52.0402,51.9782,52.0137,91827.0
2019-09-19 09:55:00,58.76,58.81,58.76,58.79,28853.0,52.0048,52.0491,52.0048,52.0314,28853.0
2019-09-19 10:00:00,58.79,58.82,58.78,58.81,32740.0,52.0314,52.0579,52.0225,52.0491,32740.0
2019-09-19 10:05:00,58.82,58.9,58.81,58.88,20043.0,52.0579,52.1287,52.0491,52.111,20043.0
2019-09-19 10:10:00,58.87,58.9,58.84,58.87,93057.0,52.1022,52.1287,52.0756,52.1022,93057.0
2019-09-19 10:15:00,58.87,58.94,58.86,58.94,46955.0,52.1022,52.1641,52.0933,52.1641,46955.0
2019-09-19 10:20:00,58.94,58.95,58.88,58.95,36781.0,52.1641,52.173,52.111,52.173,36781.0
2019-09-19 10:25:00,58.95,58.97,58.91,58.95,24021.0,52.173,52.1907,52.1376,52.173,24021.0
2019-09-19 10:30:00,58.95,58.98,58.94,58.98,32682.0,52.173,52.1995,52.1641,52.1995,32682.0
2019-09-19 10:35:00,58.97,58.99,58.95,58.96,19613.0,52.1907,52.2084,52.173,52.1818,19613.0
2019-09-19 10:40:00,58.95,58.96,58.91,58.94,30776.0,52.173,52.1818,52.1376,52.1641,30776.0
2019-09-19 10:45:00,58.94,58.97,58.91,58.95,35344.0,52.1641,52.1907,52.1376,52.173,35344.0
2019-09-19 10:50:00,58.95,58.99,58.94,58.98,20351.0,52.173,52.2084,52.1641,52.1995,20351.0
2019-09-19 10:55:00,58.98,59.0,58.92,58.93,39731.0,52.1995,52.2172,52.1464,52.1553,39731.0
2019-09-19 11:00:00,58.93,58.96,58.91,58.94,102467.0,52.1553,52.1818,52.1376,52.1641,102467.0
2019-09-19 11:05:00,58.96,58.99,58.94,58.98,90342.0,52.1818,52.2084,52.1641,52.1995,90342.0
2019-09-19 11:10:00,58.98,59.0,58.97,58.99,13144.0,52.1995,52.2172,52.1907,52.2084,13144.0
2019-09-19 11:15:00,58.99,59.04,58.98,59.04,9354.0,52.2084,52.2526,52.1995,52.2526,9354.0
2019-09-19 11:20:00,59.05,59.06,59.02,59.05,12257.0,52.2615,52.2703,52.2349,52.2615,12257.0
2019-09-19 11:25:00,59.05,59.06,59.02,59.03,15107.0,52.2615,52.2703,52.2349,52.2438,15107.0
2019-09-19 11:30:00,59.03,59.1,59.02,59.06,20910.0,52.2438,52.3057,52.2349,52.2703,20910.0
2019-09-19 11:35:00,59.07,59.11,59.06,59.09,24042.0,52.2792,52.3146,52.2703,52.2969,24042.0
2019-09-19 11:40:00,59.09,59.1,59.05,59.08,9723.0,52.2969,52.3057,52.2615,52.288,9723.0
2019-09-19 11:45:00,59.08,59.09,59.06,59.08,9695.0,52.288,52.2969,52.2703,52.288,9695.0
2019-09-19 11:50:00,59.08,59.08,59.05,59.06,15259.0,52.288,52.288,52.2615,52.2703,15259.0
2019-09-19 11:55:00,59.06,59.09,59.05,59.09,23008.0,52.2703,52.2969,52.2615,52.2969,23008.0
2019-09-19 12:00:00,59.09,59.1,59.07,59.08,19764.0,52.2969,52.3057,52.2792,52.288,19764.0
2019-09-19 12:05:00,59.09,59.11,59.09,59.1,25916.0,52.2969,52.3146,52.2969,52.3057,25916.0
2019-09-19 12:10:00,59.09,59.11,59.07,59.08,13691.0,52.2969,52.3146,52.2792,52.288,13691.0
2019-09-19 12:15:00,59.07,59.08,59.05,59.07,4136.0,52.2792,52.288,52.2615,52.2792,4136.0
2019-09-19 12:20:00,59.07,59.07,59.04,59.05,9391.0,52.2792,52.2792,52.2526,52.2615,9391.0
2019-09-19 12:25:00,59.05,59.06,58.97,58.97,31152.0,52.2615,52.2703,52.1907,52.1907,31152.0
2019-09-19 12:30:00,58.97,59.02,58.96,59.02,20361.0,52.1907,52.2349,52.1818,52.2349,20361.0
2019-09-19 12:35:00,59.02,59.05,59.01,59.05,17865.0,52.2349,52.2615,52.2261,52.2615,17865.0
2019-09-19 12:40:00,59.05,59.06,59.03,59.04,11102.0,52.2615,52.2703,52.2438,52.2526,11102.0
2019-09-19 12:45:00,59.04,59.07,59.03,59.06,34613.0,52.2526,52.2792,52.2438,52.2703,34613.0
2019-09-19 12:50:00,59.06,59.06,59.04,59.05,10753.0,52.2703,52.2703,52.2526,52.2615,10753.0
2019-09-19 12:55:00,59.05,59.07,59.04,59.07,10840.0,52.2615,52.2792,52.2526,52.2792,10840.0
2019-09-19 13:00:00,59.06,59.08,59.06,59.08,9202.0,52.2703,52.288,52.2703,52.288,9202.0
2019-09-19 13:05:00,59.08,59.1,59.06,59.08,9065.0,52.288,52.3057,52.2703,52.288,9065.0
2019-09-19 13:10:00,59.06,59.08,59.04,59.05,4753.0,52.2703,52.288,52.2526,52.2615,4753.0
2019-09-19 13:15:00,59.06,59.09,59.05,59.07,8506.0,52.2703,52.2969,52.2615,52.2792,8506.0
2019-09-19 13:20:00,59.07,59.08,59.05,59.07,11437.0,52.2792,52.288,52.2615,52.2792,11437.0
2019-09-19 13:25:00,59.07,59.07,59.05,59.05,14597.0,52.2792,52.2792,52.2615,52.2615,14597.0
2019-09-19 13:30:00,59.04,59.05,58.97,59.01,55203.0,52.2526,52.2615,52.1907,52.2261,55203.0
2019-09-19 13:35:00,59.0,59.02,58.99,59.01,24911.0,52.2172,52.2349,52.2084,52.2261,24911.0
2019-09-19 13:40:00,59.01,59.02,58.95,58.98,21032.0,52.2261,52.2349,52.173,52.1995,21032.0
2019-09-19 13:45:00,58.98,59.0,58.97,58.98,21940.0,52.1995,52.2172,52.1907,52.1995,21940.0
2019-09-19 13:50:00,58.97,58.99,58.96,58.98,19873.0,52.1907,52.2084,52.1818,52.1995,19873.0
2019-09-19 13:55:00,58.98,58.99,58.96,58.99,11721.0,52.1995,52.2084,52.1818,52.2084,11721.0
2019-09-19 14:00:00,58.99,59.03,58.99,59.0,15478.0,52.2084,52.2438,52.2084,52.2172,15478.0
2019-09-19 14:05:00,59.0,59.01,58.97,58.98,10828.0,52.2172,52.2261,52.1907,52.1995,10828.0
2019-09-19 14:10:00,58.98,59.01,58.98,59.0,19614.0,52.1995,52.2261,52.1995,52.2172,19614.0
2019-09-19 14:15:00,59.0,59.02,58.99,59.01,12922.0,52.2172,52.2349,52.2084,52.2261,12922.0
2019-09-19 14:20:00,59.01,59.03,58.97,58.99,16969.0,52.2261,52.2438,52.1907,52.2084,16969.0
2019-09-19 14:25:00,58.99,59.0,58.96,58.97,7684.0,52.2084,52.2172,52.1818,52.1907,7684.0
2019-09-19 14:30:00,58.96,58.96,58.92,58.94,17357.0,52.1818,52.1818,52.1464,52.1641,17357.0
2019-09-19 14:35:00,58.94,58.95,58.92,58.95,19625.0,52.1641,52.173,52.1464,52.173,19625.0
2019-09-19 14:40:00,58.94,58.94,58.92,58.92,15763.0,52.1641,52.1641,52.1464,52.1464,15763.0
2019-09-19 14:45:00,58.92,58.92,58.88,58.89,23674.0,52.1464,52.1464,52.111,52.1199,23674.0
2019-09-19 14:50:00,58.89,58.91,58.88,58.9,13340.0,52.1199,52.1376,52.111,52.1287,13340.0
2019-09-19 14:55:00,58.89,58.92,58.89,58.92,16896.0,52.1199,52.1464,52.1199,52.1464,16896.0
2019-09-19 15:00:00,58.91,58.92,58.87,58.9,36695.0,52.1376,52.1464,52.1022,52.1287,36695.0
2019-09-19 15:05:00,58.89,58.89,58.86,58.87,19434.0,52.1199,52.1199,52.0933,52.1022,19434.0
2019-09-19 15:10:00,58.86,58.87,58.83,58.85,16302.0,52.0933,52.1022,52.0668,52.0845,16302.0
2019-09-19 15:15:00,58.85,58.85,58.82,58.83,17763.0,52.0845,52.0845,52.0579,52.0668,17763.0
2019-09-19 15:20:00,58.84,58.86,58.83,58.84,39067.0,52.0756,52.0933,52.0668,52.0756,39067.0
2019-09-19 15:25:00,58.84,58.86,58.83,58.84,35871.0,52.0756,52.0933,52.0668,52.0756,35871.0
2019-09-19 15:30:00,58.83,58.83,58.75,58.76,110654.0,52.0668,52.0668,51.9959,52.0048,110654.0
2019-09-19 15:35:00,58.77,58.8,58.74,58.79,86134.0,52.0137,52.0402,51.9871,52.0314,86134.0
2019-09-19 15:40:00,58.78,58.8,58.77,58.78,44126.0,52.0225,52.0402,52.0137,52.0225,44126.0
2019-09-19 15:45:00,58.78,58.78,58.72,58.73,86597.0,52.0225,52.0225,51.9694,51.9782,86597.0
2019-09-19 15:50:00,58.73,58.73,58.68,58.72,103158.0,51.9782,51.9782,51.934,51.9694,103158.0
2019-09-19 15:55:00,58.73,58.8,58.72,58.75,418462.0,51.9782,52.0402,51.9694,51.9959,418462.0
2019-09-20 09:30:00,58.69,58.8,58.6,58.78,140621.0,52.2049,52.3028,52.1249,52.285,140621.0
2019-09-20 09:35:00,58.78,58.78,58.57,58.74,111693.0,52.285,52.285,52.0982,52.2494,111693.0
2019-09-20 09:40:00,58.74,58.74,58.6,58.63,20544.0,52.2494,52.2494,52.1249,52.1515,20544.0
2019-09-20 09:45:00,58.63,58.63,58.55,58.56,36544.0,52.1515,52.1515,52.0804,52.0893,36544.0
2019-09-20 09:50:00,58.56,58.59,58.55,58.58,65230.0,52.0893,52.116,52.0804,52.1071,65230.0
2019-09-20 09:55:00,58.58,58.61,58.54,58.54,42054.0,52.1071,52.1337,52.0715,52.0715,42054.0
2019-09-20 10:00:00,58.54,58.62,58.54,58.59,45442.0,52.0715,52.1426,52.0715,52.116,45442.0
2019-09-20 10:05:00,58.59,58.64,58.56,58.61,35713.0,52.116,52.1604,52.0893,52.1337,35713.0
2019-09-20 10:10:00,58.62,58.64,58.56,58.56,52361.0,52.1426,52.1604,52.0893,52.0893,52361.0
2019-09-20 10:15:00,58.56,58.6,58.53,58.58,33989.0,52.0893,52.1249,52.0626,52.1071,33989.0
2019-09-20 10:20:00,58.59,58.63,58.59,58.59,42368.0,52.116,52.1515,52.116,52.116,42368.0
2019-09-20 10:25:00,58.59,58.66,58.58,58.66,75720.0,52.116,52.1782,52.1071,52.1782,75720.0
2019-09-20 10:30:00,58.66,58.69,58.64,58.65,78202.0,52.1782,52.2049,52.1604,52.1693,78202.0
2019-09-20 10:35:00,58.65,58.67,58.62,58.63,33426.0,52.1693,52.1871,52.1426,52.1515,33426.0
2019-09-20 10:40:00,58.63,58.66,58.59,58.61,20038.0,52.1515,52.1782,52.116,52.1337,20038.0
2019-09-20 10:45:00,58.62,58.63,58.59,58.61,25229.0,52.1426,52.1515,52.116,52.1337,25229.0
2019-09-20 10:50:00,58.61,58.62,58.58,58.61,17034.0,52.1337,52.1426,52.1071,52.1337,17034.0
2019-09-20 10:55:00,58.6,58.64,58.59,58.61,32107.0,52.1249,52.1604,52.116,52.1337,32107.0
2019-09-20 11:00:00,58.62,58.64,58.61,58.64,27839.0,52.1426,52.1604,52.1337,52.1604,27839.0
2019-09-20 11:05:00,58.63,58.69,58.62,58.68,21218.0,52.1515,52.2049,52.1426,52.196,21218.0
2019-09-20 11:10:00,58.68,58.71,58.68,58.69,14453.0,52.196,52.2227,52.196,52.2049,14453.0
2019-09-20 11:15:00,58.69,58.73,58.68,58.69,33622.0,52.2049,52.2405,52.196,52.2049,33622.0
2019-09-20 11:20:00,58.7,58.71,58.68,58.69,21305.0,52.2138,52.2227,52.196,52.2049,21305.0
2019-09-20 11:25:00,58.69,58.69,58.64,58.66,13664.0,52.2049,52.2049,52.1604,52.1782,13664.0
2019-09-20 11:30:00,58.66,58.67,58.63,58.65,23623.0,52.1782,52.1871,52.1515,52.1693,23623.0
2019-09-20 11:35:00,58.64,58.66,58.58,58.59,9024.0,52.1604,52.1782,52.1071,52.116,9024.0
2019-09-20 11:40:00,58.59,58.6,58.55,58.56,15631.0,52.116,52.1249,52.0804,52.0893,15631.0
2019-09-20 11:45:00,58.57,58.57,58.52,58.55,10565.0,52.0982,52.0982,52.0537,52.0804,10565.0
2019-09-20 11:50:00,58.55,58.56,58.53,58.56,15762.0,52.0804,52.0893,52.0626,52.0893,15762.0
2019-09-20 11:55:00,58.55,58.6,58.54,58.58,24213.0,52.0804,52.1249,52.0715,52.1071,24213.0
2019-09-20 12:00:00,58.58,58.6,58.58,58.59,33782.0,52.1071,52.1249,52.1071,52.116,33782.0
2019-09-20 12:05:00,58.58,58.59,58.56,58.58,16735.0,52.1071,52.116,52.0893,52.1071,16735.0
2019-09-20 12:10:00,58.58,58.59,58.57,58.59,17438.0,52.1071,52.116,52.0982,52.116,17438.0
2019-09-20 12:15:00,58.6,58.61,58.58,58.61,19119.0,52.1249,52.1337,52.1071,52.1337,19119.0
2019-09-20 12:20:00,58.62,58.63,58.6,58.61,12606.0,52.1426,52.1515,52.1249,52.1337,12606.0
2019-09-20 12:25:00,58.61,58.62,58.57,58.6,12803.0,52.1337,52.1426,52.0982,52.1249,12803.0
2019-09-20 12:30:00,58.6,58.6,58.56,58.56,9132.0,52.1249,52.1249,52.0893,52.0893,9132.0
2019-09-20 12:35:00,58.56,58.57,58.54,58.57,17124.0,52.0893,52.0982,52.0715,52.0982,17124.0
2019-09-20 12:40:00,58.57,58.58,58.55,58.55,7567.0,52.0982,52.1071,52.0804,52.0804,7567.0
2019-09-20 12:45:00,58.55,58.57,58.54,58.55,9170.0,52.0804,52.0982,52.0715,52.0804,9170.0
2019-09-20 12:50:00,58.56,58.57,58.54,58.57,13401.0,52.0893,52.0982,52.0715,52.0982,13401.0
2019-09-20 12:55:00,58.57,58.59,58.56,58.58,12598.0,52.0982,52.116,52.0893,52.1071,12598.0
2019-09-20 13:00:00,58.58,58.58,58.56,58.57,5819.0,52.1071,52.1071,52.0893,52.0982,5819.0
2019-09-20 13:05:00,58.57,58.58,58.56,58.57,6409.0,52.0982,52.1071,52.0893,52.0982,6409.0
2019-09-20 13:10:00,58.57,58.58,58.23,58.25,302073.0,52.0982,52.1071,51.7957,51.8135,302073.0
2019-09-20 13:15:00,58.24,58.31,58.08,58.31,347082.0,51.8046,51.8669,51.6623,51.8669,347082.0
2019-09-20 13:20:00,58.3,58.3,58.18,58.24,110576.0,51.858,51.858,51.7513,51.8046,110576.0
2019-09-20 13:25:00,58.24,58.28,58.22,58.28,49187.0,51.8046,51.8402,51.7868,51.8402,49187.0
2019-09-20 13:30:00,58.28,58.28,58.22,58.24,42746.0,51.8402,51.8402,51.7868,51.8046,42746.0
2019-09-20 13:35:00,58.24,58.29,58.24,58.28,22410.0,51.8046,51.8491,51.8046,51.8402,22410.0
2019-09-20 13:40:00,58.28,58.35,58.25,58.33,277916.0,51.8402,51.9025,51.8135,51.8847,277916.0
2019-09-20 13:45:00,58.33,58.36,58.28,58.29,10865.0,51.8847,51.9114,51.8402,51.8491,10865.0
2019-09-20 13:50:00,58.29,58.32,58.25,58.26,18671.0,51.8491,51.8758,51.8135,51.8224,18671.0
2019-09-20 13:55:00,58.25,58.33,58.23,58.31,63053.0,51.8135,51.8847,51.7957,51.8669,63053.0
2019-09-20 14:00:00,58.33,58.4,58.32,58.34,139134.0,51.8847,51.947,51.8758,51.8936,139134.0
2019-09-20 14:05:00,58.34,58.37,58.3,58.32,22794.0,51.8936,51.9203,51.858,51.8758,22794.0
2019-09-20 14:10:00,58.32,58.34,58.31,58.32,23932.0,51.8758,51.8936,51.8669,51.8758,23932.0
2019-09-20 14:15:00,58.32,58.37,58.32,58.35,25312.0,51.8758,51.9203,51.8758,51.9025,25312.0
2019-09-20 14:20:00,58.34,58.39,58.33,58.37,28237.0,51.8936,51.9381,51.8847,51.9203,28237.0
2019-09-20 14:25:00,58.37,58.38,58.36,58.37,15969.0,51.9203,51.9292,51.9114,51.9203,15969.0
2019-09-20 14:30:00,58.37,58.41,58.36,58.41,21577.0,51.9203,51.9558,51.9114,51.9558,21577.0
2019-09-20 14:35:00,58.41,58.45,58.41,58.43,17628.0,51.9558,51.9914,51.9558,51.9736,17628.0
2019-09-20 14:40:00,58.44,58.45,58.42,58.43,8850.0,51.9825,51.9914,51.9647,51.9736,8850.0
2019-09-20 14:45:00,58.43,58.44,58.41,58.42,10087.0,51.9736,51.9825,51.9558,51.9647,10087.0
2019-09-20 14:50:00,58.43,58.44,58.4,58.43,7723.0,51.9736,51.9825,51.947,51.9736,7723.0
2019-09-20 14:55:00,58.43,58.44,58.39,58.41,20194.0,51.9736,51.9825,51.9381,51.9558,20194.0
2019-09-20 15:00:00,58.4,58.42,58.38,58.41,16792.0,51.947,51.9647,51.9292,51.9558,16792.0
2019-09-20 15:05:00,58.41,58.44,58.39,58.4,22921.0,51.9558,51.9825,51.9381,51.947,22921.0
2019-09-20 15:10:00,58.41,58.41,58.36,58.38,38520.0,51.9558,51.9558,51.9114,51.9292,38520.0
2019-09-20 15:15:00,58.38,58.39,58.34,58.35,24485.0,51.9292,51.9381,51.8936,51.9025,24485.0
2019-09-20 15:20:00,58.35,58.35,58.3,58.31,47856.0,51.9025,51.9025,51.858,51.8669,47856.0
2019-09-20 15:25:00,58.32,58.32,58.28,58.3,62402.0,51.8758,51.8758,51.8402,51.858,62402.0
2019-09-20 15:30:00,58.3,58.31,58.21,58.22,130306.0,51.858,51.8669,51.7779,51.7868,130306.0
2019-09-20 15:35:00,58.22,58.3,58.21,58.29,205787.0,51.7868,51.858,51.7779,51.8491,205787.0
2019-09-20 15:40:00,58.3,58.32,58.28,58.29,105342.0,51.858,51.8758,51.8402,51.8491,105342.0
2019-09-20 15:45:00,58.29,58.3,58.26,58.29,144840.0,51.8491,51.858,51.8224,51.8491,144840.0
2019-09-20 15:50:00,58.29,58.47,58.29,58.47,218870.0,51.8491,52.0092,51.8491,52.0092,218870.0
2019-09-20 15:55:00,58.47,58.52,58.34,58.35,723380.0,52.0092,52.0537,51.8936,51.9025,723380.0
2019-09-23 09:30:00,57.94,58.1,57.93,58.09,104234.0,51.5378,51.6801,51.5289,51.6712,104234.0
2019-09-23 09:35:00,58.11,58.24,58.07,58.15,194496.0,51.689,51.8046,51.6534,51.7246,194496.0
2019-09-23 09:40:00,58.17,58.25,58.14,58.25,65189.0,51.7424,51.8135,51.7157,51.8135,65189.0
2019-09-23 09:45:00,58.26,58.3,58.22,58.26,99841.0,51.8224,51.858,51.7868,51.8224,99841.0
2019-09-23 09:50:00,58.25,58.37,58.25,58.34,173194.0,51.8135,51.9203,51.8135,51.8936,173194.0
2019-09-23 09:55:00,58.34,58.34,58.22,58.27,65651.0,51.8936,51.8936,51.7868,51.8313,65651.0
2019-09-23 10:00:00,58.26,58.27,58.19,58.23,137764.0,51.8224,51.8313,51.7602,51.7957,137764.0
2019-09-23 10:05:00,58.22,58.24,58.13,58.14,78175.0,51.7868,51.8046,51.7068,51.7157,78175.0
2019-09-23 10:10:00,58.14,58.2,58.14,58.15,55325.0,51.7157,51.7691,51.7157,51.7246,55325.0
2019-09-23 10:15:00,58.16,58.22,58.15,58.21,43024.0,51.7335,51.7868,51.7246,51.7779,43024.0
2019-09-23 10:20:00,58.2,58.21,58.17,58.19,78609.0,51.7691,51.7779,51.7424,51.7602,78609.0
2019-09-23 10:25:00,58.18,58.18,58.15,58.18,76266.0,51.7513,51.7513,51.7246,51.7513,76266.0
2019-09-23 10:30:00,58.19,58.21,58.14,58.14,42717.0,51.7602,51.7779,51.7157,51.7157,42717.0
2019-09-23 10:35:00,58.12,58.18,58.12,58.14,23015.0,51.6979,51.7513,51.6979,51.7157,23015.0
2019-09-23 10:40:00,58.14,58.18,58.14,58.18,20698.0,51.7157,51.7513,51.7157,51.7513,20698.0
2019-09-23 10:45:00,58.18,58.2,58.14,58.18,19527.0,51.7513,51.7691,51.7157,51.7513,19527.0
2019-09-23 10:50:00,58.18,58.22,58.15,58.17,26752.0,51.7513,51.7868,51.7246,51.7424,26752.0
2019-09-23 10:55:00,58.17,58.2,58.17,58.18,14219.0,51.7424,51.7691,51.7424,51.7513,14219.0
2019-09-23 11:00:00,58.19,58.28,58.18,58.27,29018.0,51.7602,51.8402,51.7513,51.8313,29018.0
2019-09-23 11:05:00,58.27,58.28,58.21,58.21,14819.0,51.8313,51.8402,51.7779,51.7779,14819.0
2019-09-23 11:10:00,58.21,58.22,58.18,58.22,19597.0,51.7779,51.7868,51.7513,51.7868,19597.0
2019-09-23 11:15:00,58.23,58.28,58.23,58.26,23021.0,51.7957,51.8402,51.7957,51.8224,23021.0
2019-09-23 11:20:00,58.29,58.29,58.23,58.24,22320.0,51.8491,51.8491,51.7957,51.8046,22320.0
2019-09-23 11:25:00,58.25,58.25,58.2,58.22,14200.0,51.8135,51.8135,51.7691,51.7868,14200.0
2019-09-23 11:30:00,58.22,58.26,58.21,58.22,37276.0,51.7868,51.8224,51.7779,51.7868,37276.0
2019-09-23 11:35:00,58.21,58.24,58.2,58.23,10782.0,51.7779,51.8046,51.7691,51.7957,10782.0
2019-09-23 11:40:00,58.24,58.26,58.22,58.25,8911.0,51.8046,51.8224,51.7868,51.8135,8911.0
2019-09-23 11:45:00,58.25,58.28,58.23,58.28,21088.0,51.8135,51.8402,51.7957,51.8402,21088.0
2019-09-23 11:50:00,58.28,58.28,58.26,58.26,8489.0,51.8402,51.8402,51.8224,51.8224,8489.0
2019-09-23 11:55:00,58.26,58.28,58.23,58.25,22241.0,51.8224,51.8402,51.7957,51.8135,22241.0
2019-09-23 12:00:00,58.25,58.26,58.21,58.23,19829.0,51.8135,51.8224,51.7779,51.7957,19829.0
2019-09-23 12:05:00,58.24,58.28,58.24,58.28,22085.0,51.8046,51.8402,51.8046,51.8402,22085.0
2019-09-23 12:10:00,58.28,58.3,58.27,58.29,8795.0,51.8402,51.858,51.8313,51.8491,8795.0
2019-09-23 12:15:00,58.3,58.31,58.29,58.3,4897.0,51.858,51.8669,51.8491,51.858,4897.0
2019-09-23 12:20:00,58.3,58.31,58.29,58.29,5539.0,51.858,51.8669,51.8491,51.8491,5539.0
2019-09-23 12:25:00,58.3,58.32,58.29,58.29,12930.0,51.858,51.8758,51.8491,51.8491,12930.0
2019-09-23 12:30:00,58.29,58.32,58.28,58.3,10550.0,51.8491,51.8758,51.8402,51.858,10550.0
2019-09-23 12:35:00,58.3,58.32,58.29,58.3,11060.0,51.858,51.8758,51.8491,51.858,11060.0
2019-09-23 12:40:00,58.31,58.31,58.27,58.28,25131.0,51.8669,51.8669,51.8313,51.8402,25131.0
2019-09-23 12:45:00,58.28,58.28,58.25,58.25,19447.0,51.8402,51.8402,51.8135,51.8135,19447.0
2019-09-23 12:50:00,58.25,58.25,58.23,58.24,23104.0,51.8135,51.8135,51.7957,51.8046,23104.0
2019-09-23 12:55:00,58.25,58.26,58.21,58.24,30776.0,51.8135,51.8224,51.7779,51.8046,30776.0
2019-09-23 13:00:00,58.25,58.26,58.21,58.21,19778.0,51.8135,51.8224,51.7779,51.7779,19778.0
2019-09-23 13:05:00,58.21,58.23,58.2,58.23,18589.0,51.7779,51.7957,51.7691,51.7957,18589.0
2019-09-23 13:10:00,58.23,58.24,58.2,58.21,16572.0,51.7957,51.8046,51.7691,51.7779,16572.0
2019-09-23 13:15:00,58.22,58.23,58.21,58.22,10653.0,51.7868,51.7957,51.7779,51.7868,10653.0
2019-09-23 13:20:00,58.22,58.24,58.21,58.24,12930.0,51.7868,51.8046,51.7779,51.8046,12930.0
2019-09-23 13:25:00,58.24,58.28,58.24,58.28,12853.0,51.8046,51.8402,51.8046,51.8402,12853.0
2019-09-23 13:30:00,58.27,58.29,58.25,58.25,10701.0,51.8313,51.8491,51.8135,51.8135,10701.0
2019-09-23 13:35:00,58.25,58.26,58.23,58.24,15915.0,51.8135,51.8224,51.7957,51.8046,15915.0
2019-09-23 13:40:00,58.24,58.25,58.23,58.24,11962.0,51.8046,51.8135,51.7957,51.8046,11962.0
2019-09-23 13:45:00,58.25,58.26,58.23,58.24,8748.0,51.8135,51.8224,51.7957,51.8046,8748.0
2019-09-23 13:50:00,58.24,58.29,58.24,58.28,8167.0,51.8046,51.8491,51.8046,51.8402,8167.0
2019-09-23 13:55:00,58.28,58.29,58.27,58.29,9114.0,51.8402,51.8491,51.8313,51.8491,9114.0
2019-09-23 14:00:00,58.29,58.29,58.27,58.28,15989.0,51.8491,51.8491,51.8313,51.8402,15989.0
2019-09-23 14:05:00,58.29,58.31,58.28,58.29,19021.0,51.8491,51.8669,51.8402,51.8491,19021.0
2019-09-23 14:10:00,58.29,58.32,58.29,58.3,22208.0,51.8491,51.8758,51.8491,51.858,22208.0
2019-09-23 14:15:00,58.3,58.32,58.29,58.31,11270.0,51.858,51.8758,51.8491,51.8669,11270.0
2019-09-23 14:20:00,58.3,58.33,58.3,58.31,11626.0,51.858,51.8847,51.858,51.8669,11626.0
2019-09-23 14:25:00,58.3,58.32,58.3,58.32,9919.0,51.858,51.8758,51.858,51.8758,9919.0
2019-09-23 14:30:00,58.31,58.31,58.27,58.28,8124.0,51.8669,51.8669,51.8313,51.8402,8124.0
2019-09-23 14:35:00,58.28,58.28,58.26,58.27,12163.0,51.8402,51.8402,51.8224,51.8313,12163.0
2019-09-23 14:40:00,58.27,58.3,58.26,58.3,8876.0,51.8313,51.858,51.8224,51.858,8876.0
2019-09-23 14:45:00,58.3,58.31,58.29,58.29,12384.0,51.858,51.8669,51.8491,51.8491,12384.0
2019-09-23 14:50:00,58.29,58.29,58.26,58.28,14025.0,51.8491,51.8491,51.8224,51.8402,14025.0
2019-09-23 14:55:00,58.27,58.28,58.26,58.28,9422.0,51.8313,51.8402,51.8224,51.8402,9422.0
2019-09-23 15:00:00,58.27,58.31,58.27,58.31,9597.0,51.8313,51.8669,51.8313,51.8669,9597.0
2019-09-23 15:05:00,58.31,58.34,58.3,58.31,29398.0,51.8669,51.8936,51.858,51.8669,29398.0
2019-09-23 15:10:00,58.3,58.33,58.3,58.32,14646.0,51.858,51.8847,51.858,51.8758,14646.0
2019-09-23 15:15:00,58.32,58.36,58.32,58.35,17738.0,51.8758,51.9114,51.8758,51.9025,17738.0
2019-09-23 15:20:00,58.36,58.38,58.35,58.37,33969.0,51.9114,51.9292,51.9025,51.9203,33969.0
2019-09-23 15:25:00,58.37,58.38,58.36,58.37,35116.0,51.9203,51.9292,51.9114,51.9203,35116.0
2019-09-23 15:30:00,58.37,58.37,58.32,58.34,32275.0,51.9203,51.9203,51.8758,51.8936,32275.0
2019-09-23 15:35:00,58.34,58.34,58.3,58.32,39297.0,51.8936,51.8936,51.858,51.8758,39297.0
2019-09-23 15:40:00,58.32,58.33,58.3,58.3,72265.0,51.8758,51.8847,51.858,51.858,72265.0
2019-09-23 15:45:00,58.31,58.33,58.28,58.3,66799.0,51.8669,51.8847,51.8402,51.858,66799.0
2019-09-23 15:50:00,58.29,58.31,58.24,58.25,82215.0,51.8491,51.8669,51.8046,51.8135,82215.0
2019-09-23 15:55:00,58.24,58.26,58.21,58.22,247795.0,51.8046,51.8224,51.7779,51.7868,247795.0
2019-09-24 09:30:00,58.32,58.36,58.18,58.34,97254.0,51.8758,51.9114,51.7513,51.8936,97254.0
2019-09-24 09:35:00,58.35,58.44,58.31,58.4,106129.0,51.9025,51.9825,51.8669,51.947,106129.0
2019-09-24 09:40:00,58.41,58.45,58.31,58.33,58290.0,51.9558,51.9914,51.8669,51.8847,58290.0
2019-09-24 09:45:00,58.32,58.35,58.26,58.26,44353.0,51.8758,51.9025,51.8224,51.8224,44353.0
2019-09-24 09:50:00,58.27,58.3,58.24,58.3,56649.0,51.8313,51.858,51.8046,51.858,56649.0
2019-09-24 09:55:00,58.31,58.35,58.27,58.3,71663.0,51.8669,51.9025,51.8313,51.858,71663.0
2019-09-24 10:00:00,58.29,58.32,58.25,58.3,46166.0,51.8491,51.8758,51.8135,51.858,46166.0
2019-09-24 10:05:00,58.3,58.32,58.21,58.29,93424.0,51.858,51.8758,51.7779,51.8491,93424.0
2019-09-24 10:10:00,58.29,58.32,58.28,58.29,26027.0,51.8491,51.8758,51.8402,51.8491,26027.0
2019-09-24 10:15:00,58.28,58.3,58.25,58.3,56503.0,51.8402,51.858,51.8135,51.858,56503.0
2019-09-24 10:20:00,58.29,58.3,58.12,58.12,116217.0,51.8491,51.858,51.6979,51.6979,116217.0
2019-09-24 10:25:00,58.11,58.16,58.1,58.13,35981.0,51.689,51.7335,51.6801,51.7068,35981.0
2019-09-24 10:30:00,58.13,58.21,58.13,58.19,36712.0,51.7068,51.7779,51.7068,51.7602,36712.0
2019-09-24 10:35:00,58.2,58.28,58.18,58.25,47232.0,51.7691,51.8402,51.7513,51.8135,47232.0
2019-09-24 10:40:00,58.24,58.25,58.21,58.23,30620.0,51.8046,51.8135,51.7779,51.7957,30620.0
2019-09-24 10:45:00,58.23,58.24,58.19,58.21,85619.0,51.7957,51.8046,51.7602,51.7779,85619.0
2019-09-24 10:50:00,58.22,58.24,58.19,58.2,25148.0,51.7868,51.8046,51.7602,51.7691,25148.0
2019-09-24 10:55:00,58.19,58.2,58.16,58.19,21783.0,51.7602,51.7691,51.7335,51.7602,21783.0
2019-09-24 11:00:00,58.19,58.19,58.08,58.1,82391.0,51.7602,51.7602,51.6623,51.6801,82391.0
2019-09-24 11:05:00,58.1,58.12,58.06,58.08,70085.0,51.6801,51.6979,51.6445,51.6623,70085.0
2019-09-24 11:10:00,58.08,58.08,58.04,58.04,23422.0,51.6623,51.6623,51.6267,51.6267,23422.0
2019-09-24 11:15:00,58.03,58.04,58.01,58.04,29635.0,51.6178,51.6267,51.6,51.6267,29635.0
2019-09-24 11:20:00,58.05,58.09,58.04,58.05,35926.0,51.6356,51.6712,51.6267,51.6356,35926.0
2019-09-24 11:25:00,58.04,58.06,58.0,58.05,43009.0,51.6267,51.6445,51.5912,51.6356,43009.0
2019-09-24 11:30:00,58.05,58.09,58.04,58.07,25472.0,51.6356,51.6712,51.6267,51.6534,25472.0
2019-09-24 11:35:00,58.07,58.08,57.99,58.01,29317.0,51.6534,51.6623,51.5823,51.6,29317.0
2019-09-24 11:40:00,58.01,58.05,57.96,57.97,47361.0,51.6,51.6356,51.5556,51.5645,47361.0
2019-09-24 11:45:00,57.97,58.08,57.96,58.07,25934.0,51.5645,51.6623,51.5556,51.6534,25934.0
2019-09-24 11:50:00,58.07,58.08,58.01,58.02,26956.0,51.6534,51.6623,51.6,51.6089,26956.0
2019-09-24 11:55:00,58.01,58.04,58.0,58.01,17980.0,51.6,51.6267,51.5912,51.6,17980.0
2019-09-24 12:00:00,58.01,58.04,58.0,58.02,21276.0,51.6,51.6267,51.5912,51.6089,21276.0
2019-09-24 12:05:00,58.02,58.05,58.02,58.04,11396.0,51.6089,51.6356,51.6089,51.6267,11396.0
2019-09-24 12:10:00,58.04,58.07,58.04,58.06,25750.0,51.6267,51.6534,51.6267,51.6445,25750.0
2019-09-24 12:15:00,58.06,58.07,58.01,58.02,29877.0,51.6445,51.6534,51.6,51.6089,29877.0
2019-09-24 12:20:00,58.01,58.02,57.82,57.88,160961.0,51.6,51.6089,51.431,51.4844,160961.0
2019-09-24 12:25:00,57.88,57.92,57.79,57.85,79000.0,51.4844,51.52,51.4044,51.4577,79000.0
2019-09-24 12:30:00,57.84,57.84,57.79,57.82,40823.0,51.4488,51.4488,51.4044,51.431,40823.0
2019-09-24 12:35:00,57.82,57.83,57.71,57.73,81798.0,51.431,51.4399,51.3332,51.351,81798.0
2019-09-24 12:40:00,57.73,57.74,57.69,57.73,123826.0,51.351,51.3599,51.3154,51.351,123826.0
2019-09-24 12:45:00,57.73,57.75,57.69,57.73,50267.0,51.351,51.3688,51.3154,51.351,50267.0
2019-09-24 12:50:00,57.73,57.73,57.66,57.66,32591.0,51.351,51.351,51.2887,51.2887,32591.0
2019-09-24 12:55:00,57.67,57.7,57.65,57.67,63766.0,51.2976,51.3243,51.2798,51.2976,63766.0
2019-09-24 13:00:00,57.67,57.71,57.66,57.68,40264.0,51.2976,51.3332,51.2887,51.3065,40264.0
2019-09-24 13:05:00,57.68,57.73,57.67,57.7,51458.0,51.3065,51.351,51.2976,51.3243,51458.0
2019-09-24 13:10:00,57.69,57.71,57.63,57.65,74430.0,51.3154,51.3332,51.262,51.2798,74430.0
2019-09-24 13:15:00,57.65,57.67,57.63,57.64,21362.0,51.2798,51.2976,51.262,51.2709,21362.0
2019-09-24 13:20:00,57.64,57.65,57.57,57.57,33374.0,51.2709,51.2798,51.2087,51.2087,33374.0
2019-09-24 13:25:00,57.57,57.63,57.57,57.58,43026.0,51.2087,51.262,51.2087,51.2176,43026.0
2019-09-24 13:30:00,57.58,57.67,57.58,57.64,57378.0,51.2176,51.2976,51.2176,51.2709,57378.0
2019-09-24 13:35:00,57.64,57.69,57.64,57.68,15486.0,51.2709,51.3154,51.2709,51.3065,15486.0
2019-09-24 13:40:00,57.68,57.69,57.65,57.68,23664.0,51.3065,51.3154,51.2798,51.3065,23664.0
2019-09-24 13:45:00,57.69,57.71,57.67,57.7,47064.0,51.3154,51.3332,51.2976,51.3243,47064.0
2019-09-24 13:50:00,57.69,57.72,57.64,57.64,40916.0,51.3154,51.3421,51.2709,51.2709,40916.0
2019-09-24 13:55:00,57.64,57.66,57.62,57.64,17316.0,51.2709,51.2887,51.2531,51.2709,17316.0
2019-09-24 14:00:00,57.64,57.64,57.58,57.58,32142.0,51.2709,51.2709,51.2176,51.2176,32142.0
2019-09-24 14:05:00,57.59,57.59,57.52,57.53,22168.0,51.2265,51.2265,51.1642,51.1731,22168.0
2019-09-24 14:10:00,57.53,57.85,57.52,57.77,379771.0,51.1731,51.4577,51.1642,51.3866,379771.0
2019-09-24 14:15:00,57.78,57.82,57.73,57.8,229126.0,51.3955,51.431,51.351,51.4132,229126.0
2019-09-24 14:20:00,57.8,57.81,57.72,57.72,40788.0,51.4132,51.4221,51.3421,51.3421,40788.0
2019-09-24 14:25:00,57.72,57.77,57.72,57.77,16562.0,51.3421,51.3866,51.3421,51.3866,16562.0
2019-09-24 14:30:00,57.78,57.78,57.73,57.74,23687.0,51.3955,51.3955,51.351,51.3599,23687.0
2019-09-24 14:35:00,57.74,57.8,57.62,57.66,284572.0,51.3599,51.4132,51.2531,51.2887,284572.0
2019-09-24 14:40:00,57.66,57.69,57.61,57.64,31025.0,51.2887,51.3154,51.2442,51.2709,31025.0
2019-09-24 14:45:00,57.64,57.71,57.62,57.7,35829.0,51.2709,51.3332,51.2531,51.3243,35829.0
2019-09-24 14:50:00,57.69,57.75,57.67,57.72,113735.0,51.3154,51.3688,51.2976,51.3421,113735.0
2019-09-24 14:55:00,57.71,57.72,57.67,57.68,57379.0,51.3332,51.3421,51.2976,51.3065,57379.0
2019-09-24 15:00:00,57.67,57.69,57.62,57.68,58147.0,51.2976,51.3154,51.2531,51.3065,58147.0
2019-09-24 15:05:00,57.69,57.7,57.67,57.67,35421.0,51.3154,51.3243,51.2976,51.2976,35421.0
2019-09-24 15:10:00,57.67,57.73,57.66,57.72,27402.0,51.2976,51.351,51.2887,51.3421,27402.0
2019-09-24 15:15:00,57.73,57.73,57.67,57.68,16404.0,51.351,51.351,51.2976,51.3065,16404.0
2019-09-24 15:20:00,57.67,57.67,57.57,57.58,44691.0,51.2976,51.2976,51.2087,51.2176,44691.0
2019-09-24 15:25:00,57.59,57.63,57.58,57.6,35306.0,51.2265,51.262,51.2176,51.2353,35306.0
2019-09-24 15:30:00,57.59,57.6,57.54,57.56,86885.0,51.2265,51.2353,51.182,51.1998,86885.0
2019-09-24 15:35:00,57.56,57.59,57.54,57.57,116947.0,51.1998,51.2265,51.182,51.2087,116947.0
2019-09-24 15:40:00,57.57,57.61,57.56,57.59,76839.0,51.2087,51.2442,51.1998,51.2265,76839.0
2019-09-24 15:45:00,57.59,57.69,57.59,57.68,134292.0,51.2265,51.3154,51.2265,51.3065,134292.0
2019-09-24 15:50:00,57.67,57.71,57.61,57.7,296925.0,51.2976,51.3332,51.2442,51.3243,296925.0
2019-09-24 15:55:00,57.71,57.75,57.64,57.69,581268.0,51.3332,51.3688,51.2709,51.3154,581268.0
2019-09-25 09:30:00,57.7,57.82,57.61,57.81,143080.0,51.3243,51.431,51.2442,51.4221,143080.0
2019-09-25 09:35:00,57.81,57.82,57.72,57.74,111956.0,51.4221,51.431,51.3421,51.3599,111956.0
2019-09-25 09:40:00,57.75,57.75,57.65,57.66,106727.0,51.3688,51.3688,51.2798,51.2887,106727.0
2019-09-25 09:45:00,57.66,57.67,57.61,57.62,60296.0,51.2887,51.2976,51.2442,51.2531,60296.0
2019-09-25 09:50:00,57.61,57.62,57.53,57.56,76633.0,51.2442,51.2531,51.1731,51.1998,76633.0
2019-09-25 09:55:00,57.57,57.59,57.51,57.54,143351.0,51.2087,51.2265,51.1553,51.182,143351.0
2019-09-25 10:00:00,57.54,57.58,57.45,57.55,297120.0,51.182,51.2176,51.1019,51.1909,297120.0
2019-09-25 10:05:00,57.55,57.64,57.5,57.57,115952.0,51.1909,51.2709,51.1464,51.2087,115952.0
2019-09-25 10:10:00,57.57,57.65,57.52,57.52,64726.0,51.2087,51.2798,51.1642,51.1642,64726.0
2019-09-25 10:15:00,57.53,57.58,57.52,57.54,139532.0,51.1731,51.2176,51.1642,51.182,139532.0
2019-09-25 10:20:00,57.54,57.6,57.47,57.47,154742.0,51.182,51.2353,51.1197,51.1197,154742.0
2019-09-25 10:25:00,57.48,57.57,57.48,57.55,166333.0,51.1286,51.2087,51.1286,51.1909,166333.0
2019-09-25 10:30:00,57.56,57.61,57.53,57.61,91318.0,51.1998,51.2442,51.1731,51.2442,91318.0
2019-09-25 10:35:00,57.61,57.64,57.57,57.61,42052.0,51.2442,51.2709,51.2087,51.2442,42052.0
2019-09-25 10:40:00,57.61,57.62,57.52,57.54,61631.0,51.2442,51.2531,51.1642,51.182,61631.0
2019-09-25 10:45:00,57.54,57.58,57.53,57.57,54842.0,51.182,51.2176,51.1731,51.2087,54842.0
2019-09-25 10:50:00,57.56,57.76,57.54,57.71,146149.0,51.1998,51.3777,51.182,51.3332,146149.0
2019-09-25 10:55:00,57.72,57.77,57.69,57.76,52032.0,51.3421,51.3866,51.3154,51.3777,52032.0
2019-09-25 11:00:00,57.77,57.83,57.76,57.81,81106.0,51.3866,51.4399,51.3777,51.4221,81106.0
2019-09-25 11:05:00,57.81,57.82,57.77,57.77,24572.0,51.4221,51.431,51.3866,51.3866,24572.0
2019-09-25 11:10:00,57.77,57.79,57.74,57.78,37408.0,51.3866,51.4044,51.3599,51.3955,37408.0
2019-09-25 11:15:00,57.78,57.83,57.77,57.79,95573.0,51.3955,51.4399,51.3866,51.4044,95573.0
2019-09-25 11:20:00,57.79,57.84,57.79,57.8,47625.0,51.4044,51.4488,51.4044,51.4132,47625.0
2019-09-25 11:25:00,57.8,57.81,57.75,57.77,33825.0,51.4132,51.4221,51.3688,51.3866,33825.0
2019-09-25 11:30:00,57.77,57.8,57.76,57.77,22342.0,51.3866,51.4132,51.3777,51.3866,22342.0
2019-09-25 11:35:00,57.78,57.81,57.73,57.8,20174.0,51.3955,51.4221,51.351,51.4132,20174.0
2019-09-25 11:40:00,57.8,57.82,57.76,57.77,16810.0,51.4132,51.431,51.3777,51.3866,16810.0
2019-09-25 11:45:00,57.78,57.78,57.75,57.76,15577.0,51.3955,51.3955,51.3688,51.3777,15577.0
2019-09-25 11:50:00,57.77,57.77,57.72,57.73,53655.0,51.3866,51.3866,51.3421,51.351,53655.0
2019-09-25 11:55:00,57.75,57.77,57.73,57.77,50573.0,51.3688,51.3866,51.351,51.3866,50573.0
2019-09-25 12:00:00,57.77,57.79,57.72,57.75,33861.0,51.3866,51.4044,51.3421,51.3688,33861.0
2019-09-25 12:05:00,57.75,57.78,57.73,57.77,46162.0,51.3688,51.3955,51.351,51.3866,46162.0
2019-09-25 12:10:00,57.76,57.79,57.74,57.78,73245.0,51.3777,51.4044,51.3599,51.3955,73245.0
2019-09-25 12:15:00,57.77,57.81,57.76,57.79,36036.0,51.3866,51.4221,51.3777,51.4044,36036.0
2019-09-25 12:20:00,57.8,57.83,57.78,57.82,17382.0,51.4132,51.4399,51.3955,51.431,17382.0
2019-09-25 12:25:00,57.82,57.85,57.8,57.84,10228.0,51.431,51.4577,51.4132,51.4488,10228.0
2019-09-25 12:30:00,57.83,57.85,57.82,57.85,12210.0,51.4399,51.4577,51.431,51.4577,12210.0
2019-09-25 12:35:00,57.84,57.84,57.82,57.83,9431.0,51.4488,51.4488,51.431,51.4399,9431.0
2019-09-25 12:40:00,57.83,57.83,57.81,57.83,9019.0,51.4399,51.4399,51.4221,51.4399,9019.0
2019-09-25 12:45:00,57.83,57.83,57.8,57.81,39959.0,51.4399,51.4399,51.4132,51.4221,39959.0
2019-09-25 12:50:00,57.81,57.85,57.79,57.85,12433.0,51.4221,51.4577,51.4044,51.4577,12433.0
2019-09-25 12:55:00,57.85,57.9,57.81,57.85,61969.0,51.4577,51.5022,51.4221,51.4577,61969.0
2019-09-25 13:00:00,57.87,57.87,57.82,57.83,6319.0,51.4755,51.4755,51.431,51.4399,6319.0
2019-09-25 13:05:00,57.82,57.84,57.81,57.83,7731.0,51.431,51.4488,51.4221,51.4399,7731.0
2019-09-25 13:10:00,57.82,57.83,57.8,57.81,7639.0,51.431,51.4399,51.4132,51.4221,7639.0
2019-09-25 13:15:00,57.82,57.82,57.78,57.78,24152.0,51.431,51.431,51.3955,51.3955,24152.0
2019-09-25 13:20:00,57.78,57.8,57.78,57.78,5586.0,51.3955,51.4132,51.3955,51.3955,5586.0
2019-09-25 13:25:00,57.77,57.78,57.76,57.77,4956.0,51.3866,51.3955,51.3777,51.3866,4956.0
2019-09-25 13:30:00,57.78,57.79,57.77,57.78,6908.0,51.3955,51.4044,51.3866,51.3955,6908.0
2019-09-25 13:35:00,57.78,57.78,57.76,57.77,3646.0,51.3955,51.3955,51.3777,51.3866,3646.0
2019-09-25 13:40:00,57.77,57.81,57.77,57.81,5084.0,51.3866,51.4221,51.3866,51.4221,5084.0
2019-09-25 13:45:00,57.8,57.83,57.8,57.81,12962.0,51.4132,51.4399,51.4132,51.4221,12962.0
2019-09-25 13:50:00,57.8,57.85,57.8,57.85,11249.0,51.4132,51.4577,51.4132,51.4577,11249.0
2019-09-25 13:55:00,57.85,57.87,57.84,57.87,14214.0,51.4577,51.4755,51.4488,51.4755,14214.0
2019-09-25 14:00:00,57.87,57.92,57.86,57.9,30447.0,51.4755,51.52,51.4666,51.5022,30447.0
2019-09-25 14:05:00,57.9,57.95,57.9,57.92,85609.0,51.5022,51.5467,51.5022,51.52,85609.0
2019-09-25 14:10:00,57.92,57.94,57.89,57.89,26210.0,51.52,51.5378,51.4933,51.4933,26210.0
2019-09-25 14:15:00,57.89,57.94,57.89,57.94,17258.0,51.4933,51.5378,51.4933,51.5378,17258.0
2019-09-25 14:20:00,57.94,57.95,57.9,57.9,54652.0,51.5378,51.5467,51.5022,51.5022,54652.0
2019-09-25 14:25:00,57.9,57.93,57.9,57.92,8982.0,51.5022,51.5289,51.5022,51.52,8982.0
2019-09-25 14:30:00,57.91,57.93,57.91,57.92,8005.0,51.5111,51.5289,51.5111,51.52,8005.0
2019-09-25 14:35:00,57.92,57.93,57.91,57.91,16204.0,51.52,51.5289,51.5111,51.5111,16204.0
2019-09-25 14:40:00,57.91,57.93,57.91,57.93,7408.0,51.5111,51.5289,51.5111,51.5289,7408.0
2019-09-25 14:45:00,57.93,57.94,57.91,57.93,7870.0,51.5289,51.5378,51.5111,51.5289,7870.0
2019-09-25 14:50:00,57.93,57.94,57.91,57.93,11353.0,51.5289,51.5378,51.5111,51.5289,11353.0
2019-09-25 14:55:00,57.93,57.97,57.92,57.96,12809.0,51.5289,51.5645,51.52,51.5556,12809.0
2019-09-25 15:00:00,57.96,57.96,57.93,57.95,9437.0,51.5556,51.5556,51.5289,51.5467,9437.0
2019-09-25 15:05:00,57.95,57.99,57.95,57.99,16046.0,51.5467,51.5823,51.5467,51.5823,16046.0
2019-09-25 15:10:00,57.98,58.01,57.98,57.99,22166.0,51.5734,51.6,51.5734,51.5823,22166.0
2019-09-25 15:15:00,57.99,58.0,57.98,57.99,28356.0,51.5823,51.5912,51.5734,51.5823,28356.0
2019-09-25 15:20:00,57.99,58.02,57.99,58.02,41604.0,51.5823,51.6089,51.5823,51.6089,41604.0
2019-09-25 15:25:00,58.02,58.03,58.0,58.01,27096.0,51.6089,51.6178,51.5912,51.6,27096.0
2019-09-25 15:30:00,58.01,58.03,57.99,58.03,35340.0,51.6,51.6178,51.5823,51.6178,35340.0
2019-09-25 15:35:00,58.03,58.06,58.01,58.06,64356.0,51.6178,51.6445,51.6,51.6445,64356.0
2019-09-25 15:40:00,58.05,58.07,58.04,58.05,63706.0,51.6356,51.6534,51.6267,51.6356,63706.0
2019-09-25 15:45:00,58.05,58.09,58.05,58.08,53012.0,51.6356,51.6712,51.6356,51.6623,53012.0
2019-09-25 15:50:00,58.08,58.11,58.02,58.04,96207.0,51.6623,51.689,51.6089,51.6267,96207.0
2019-09-25 15:55:00,58.03,58.03,57.98,58.0,213148.0,51.6178,51.6178,51.5734,51.5912,213148.0
2019-09-26 09:30:00,58.07,58.07,57.8,57.85,123104.0,51.6534,51.6534,51.4132,51.4577,123104.0
2019-09-26 09:35:00,57.85,57.92,57.83,57.89,94811.0,51.4577,51.52,51.4399,51.4933,94811.0
2019-09-26 09:40:00,57.89,57.94,57.88,57.93,46969.0,51.4933,51.5378,51.4844,51.5289,46969.0
2019-09-26 09:45:00,57.92,57.92,57.79,57.85,45697.0,51.52,51.52,51.4044,51.4577,45697.0
2019-09-26 09:50:00,57.85,57.86,57.79,57.8,80505.0,51.4577,51.4666,51.4044,51.4132,80505.0
2019-09-26 09:55:00,57.8,57.82,57.76,57.76,53019.0,51.4132,51.431,51.3777,51.3777,53019.0
2019-09-26 10:00:00,57.77,57.86,57.76,57.83,92370.0,51.3866,51.4666,51.3777,51.4399,92370.0
2019-09-26 10:05:00,57.83,57.84,57.72,57.75,67009.0,51.4399,51.4488,51.3421,51.3688,67009.0
2019-09-26 10:10:00,57.75,57.77,57.72,57.77,51478.0,51.3688,51.3866,51.3421,51.3866,51478.0
2019-09-26 10:15:00,57.76,57.77,57.69,57.7,59106.0,51.3777,51.3866,51.3154,51.3243,59106.0
2019-09-26 10:20:00,57.7,57.76,57.7,57.72,45377.0,51.3243,51.3777,51.3243,51.3421,45377.0
2019-09-26 10:25:00,57.72,57.78,57.7,57.78,57474.0,51.3421,51.3955,51.3243,51.3955,57474.0
2019-09-26 10:30:00,57.78,57.78,57.75,57.77,49849.0,51.3955,51.3955,51.3688,51.3866,49849.0
2019-09-26 10:35:00,57.77,57.82,57.75,57.81,43029.0,51.3866,51.431,51.3688,51.4221,43029.0
2019-09-26 10:40:00,57.81,57.83,57.77,57.8,57231.0,51.4221,51.4399,51.3866,51.4132,57231.0
2019-09-26 10:45:00,57.8,57.82,57.77,57.81,64684.0,51.4132,51.431,51.3866,51.4221,64684.0
2019-09-26 10:50:00,57.81,57.83,57.8,57.81,22281.0,51.4221,51.4399,51.4132,51.4221,22281.0
2019-09-26 10:55:00,57.81,57.84,57.74,57.8,94587.0,51.4221,51.4488,51.3599,51.4132,94587.0
2019-09-26 11:00:00,57.81,57.81,57.72,57.75,35115.0,51.4221,51.4221,51.3421,51.3688,35115.0
2019-09-26 11:05:00,57.75,57.79,57.73,57.76,32275.0,51.3688,51.4044,51.351,51.3777,32275.0
2019-09-26 11:10:00,57.77,57.79,57.76,57.76,15202.0,51.3866,51.4044,51.3777,51.3777,15202.0
2019-09-26 11:15:00,57.76,57.79,57.67,57.69,86434.0,51.3777,51.4044,51.2976,51.3154,86434.0
2019-09-26 11:20:00,57.69,57.69,57.65,57.67,34377.0,51.3154,51.3154,51.2798,51.2976,34377.0
2019-09-26 11:25:00,57.67,57.73,57.65,57.72,48421.0,51.2976,51.351,51.2798,51.3421,48421.0
2019-09-26 11:30:00,57.73,57.74,57.67,57.71,21367.0,51.351,51.3599,51.2976,51.3332,21367.0
2019-09-26 11:35:00,57.71,57.74,57.71,57.71,42347.0,51.3332,51.3599,51.3332,51.3332,42347.0
2019-09-26 11:40:00,57.7,57.7,57.66,57.67,21349.0,51.3243,51.3243,51.2887,51.2976,21349.0
2019-09-26 11:45:00,57.67,57.67,57.63,57.66,18902.0,51.2976,51.2976,51.262,51.2887,18902.0
2019-09-26 11:50:00,57.67,57.67,57.62,57.63,18196.0,51.2976,51.2976,51.2531,51.262,18196.0
2019-09-26 11:55:00,57.64,57.66,57.62,57.64,29494.0,51.2709,51.2887,51.2531,51.2709,29494.0
2019-09-26 12:00:00,57.62,57.69,57.61,57.68,27093.0,51.2531,51.3154,51.2442,51.3065,27093.0
2019-09-26 12:05:00,57.68,57.69,57.66,57.67,12106.0,51.3065,51.3154,51.2887,51.2976,12106.0
2019-09-26 12:10:00,57.66,57.69,57.65,57.68,13262.0,51.2887,51.3154,51.2798,51.3065,13262.0
2019-09-26 12:15:00,57.68,57.73,57.67,57.73,21614.0,51.3065,51.351,51.2976,51.351,21614.0
2019-09-26 12:20:00,57.72,57.75,57.72,57.75,16534.0,51.3421,51.3688,51.3421,51.3688,16534.0
2019-09-26 12:25:00,57.74,57.81,57.73,57.79,75642.0,51.3599,51.4221,51.351,51.4044,75642.0
2019-09-26 12:30:00,57.79,57.8,57.76,57.77,80344.0,51.4044,51.4132,51.3777,51.3866,80344.0
2019-09-26 12:35:00,57.77,57.83,57.77,57.83,32518.0,51.3866,51.4399,51.3866,51.4399,32518.0
2019-09-26 12:40:00,57.83,57.83,57.79,57.8,25365.0,51.4399,51.4399,51.4044,51.4132,25365.0
2019-09-26 12:45:00,57.8,57.81,57.77,57.78,48456.0,51.4132,51.4221,51.3866,51.3955,48456.0
2019-09-26 12:50:00,57.78,57.78,57.71,57.73,40301.0,51.3955,51.3955,51.3332,51.351,40301.0
2019-09-26 12:55:00,57.73,57.78,57.72,57.78,45726.0,51.351,51.3955,51.3421,51.3955,45726.0
2019-09-26 13:00:00,57.78,57.79,57.75,57.77,17765.0,51.3955,51.4044,51.3688,51.3866,17765.0
2019-09-26 13:05:00,57.77,57.79,57.76,57.77,25142.0,51.3866,51.4044,51.3777,51.3866,25142.0
2019-09-26 13:10:00,57.77,57.78,57.73,57.74,10820.0,51.3866,51.3955,51.351,51.3599,10820.0
2019-09-26 13:15:00,57.74,57.74,57.72,57.73,12577.0,51.3599,51.3599,51.3421,51.351,12577.0
2019-09-26 13:20:00,57.73,57.74,57.71,57.72,14489.0,51.351,51.3599,51.3332,51.3421,14489.0
2019-09-26 13:25:00,57.71,57.72,57.7,57.72,8531.0,51.3332,51.3421,51.3243,51.3421,8531.0
2019-09-26 13:30:00,57.72,57.78,57.71,57.75,13752.0,51.3421,51.3955,51.3332,51.3688,13752.0
2019-09-26 13:35:00,57.76,57.82,57.75,57.8,36687.0,51.3777,51.431,51.3688,51.4132,36687.0
2019-09-26 13:40:00,57.8,57.81,57.79,57.81,6557.0,51.4132,51.4221,51.4044,51.4221,6557.0
2019-09-26 13:45:00,57.81,57.82,57.8,57.8,6815.0,51.4221,51.431,51.4132,51.4132,6815.0
2019-09-26 13:50:00,57.8,57.83,57.78,57.83,19373.0,51.4132,51.4399,51.3955,51.4399,19373.0
2019-09-26 13:55:00,57.83,57.85,57.81,57.84,21069.0,51.4399,51.4577,51.4221,51.4488,21069.0
2019-09-26 14:00:00,57.85,57.9,57.84,57.85,31459.0,51.4577,51.5022,51.4488,51.4577,31459.0
2019-09-26 14:05:00,57.86,57.94,57.85,57.93,25695.0,51.4666,51.5378,51.4577,51.5289,25695.0
2019-09-26 14:10:00,57.93,57.93,57.88,57.88,62793.0,51.5289,51.5289,51.4844,51.4844,62793.0
2019-09-26 14:15:00,57.88,57.92,57.86,57.89,39174.0,51.4844,51.52,51.4666,51.4933,39174.0
2019-09-26 14:20:00,57.89,57.9,57.88,57.9,8188.0,51.4933,51.5022,51.4844,51.5022,8188.0
2019-09-26 14:25:00,57.89,57.9,57.86,57.88,29346.0,51.4933,51.5022,51.4666,51.4844,29346.0
2019-09-26 14:30:00,57.89,57.91,57.89,57.9,6479.0,51.4933,51.5111,51.4933,51.5022,6479.0
2019-09-26 14:35:00,57.9,57.92,57.89,57.9,10354.0,51.5022,51.52,51.4933,51.5022,10354.0
2019-09-26 14:40:00,57.91,57.94,57.91,57.94,11536.0,51.5111,51.5378,51.5111,51.5378,11536.0
2019-09-26 14:45:00,57.94,57.96,57.93,57.95,9583.0,51.5378,51.5556,51.5289,51.5467,9583.0
2019-09-26 14:50:00,57.95,57.95,57.91,57.92,17626.0,51.5467,51.5467,51.5111,51.52,17626.0
2019-09-26 14:55:00,57.92,57.94,57.91,57.92,14247.0,51.52,51.5378,51.5111,51.52,14247.0
2019-09-26 15:00:00,57.92,57.98,57.91,57.96,21124.0,51.52,51.5734,51.5111,51.5556,21124.0
2019-09-26 15:05:00,57.96,57.98,57.94,57.98,23744.0,51.5556,51.5734,51.5378,51.5734,23744.0
2019-09-26 15:10:00,57.98,58.01,57.96,57.99,35340.0,51.5734,51.6,51.5556,51.5823,35340.0
2019-09-26 15:15:00,57.98,58.0,57.97,57.99,17044.0,51.5734,51.5912,51.5645,51.5823,17044.0
2019-09-26 15:20:00,57.99,58.01,57.97,57.99,17439.0,51.5823,51.6,51.5645,51.5823,17439.0
2019-09-26 15:25:00,57.99,58.07,57.99,58.03,148198.0,51.5823,51.6534,51.5823,51.6178,148198.0
2019-09-26 15:30:00,58.04,58.1,58.02,58.09,24291.0,51.6267,51.6801,51.6089,51.6712,24291.0
2019-09-26 15:35:00,58.08,58.09,58.02,58.02,19190.0,51.6623,51.6712,51.6089,51.6089,19190.0
2019-09-26 15:40:00,58.02,58.02,57.96,57.98,45139.0,51.6089,51.6089,51.5556,51.5734,45139.0
2019-09-26 15:45:00,57.97,58.0,57.96,57.99,46465.0,51.5645,51.5912,51.5556,51.5823,46465.0
2019-09-26 15:50:00,57.98,57.99,57.92,57.94,136739.0,51.5734,51.5823,51.52,51.5378,136739.0
2019-09-26 15:55:00,57.94,57.94,57.86,57.89,521927.0,51.5378,51.5378,51.4666,51.4933,521927.0
2019-09-27 09:30:00,57.96,58.02,57.87,58.01,144878.0,51.5556,51.6089,51.4755,51.6,144878.0
2019-09-27 09:35:00,58.01,58.02,57.92,57.95,66372.0,51.6,51.6089,51.52,51.5467,66372.0
2019-09-27 09:40:00,57.96,58.05,57.95,58.04,54151.0,51.5556,51.6356,51.5467,51.6267,54151.0
2019-09-27 09:45:00,58.05,58.06,58.02,58.03,84688.0,51.6356,51.6445,51.6089,51.6178,84688.0
2019-09-27 09:50:00,58.03,58.03,57.9,57.91,57388.0,51.6178,51.6178,51.5022,51.5111,57388.0
2019-09-27 09:55:00,57.91,57.91,57.82,57.88,52348.0,51.5111,51.5111,51.431,51.4844,52348.0
2019-09-27 10:00:00,57.89,57.9,57.83,57.85,52711.0,51.4933,51.5022,51.4399,51.4577,52711.0
2019-09-27 10:05:00,57.85,57.87,57.82,57.87,37869.0,51.4577,51.4755,51.431,51.4755,37869.0
2019-09-27 10:10:00,57.86,57.87,57.81,57.83,69942.0,51.4666,51.4755,51.4221,51.4399,69942.0
2019-09-27 10:15:00,57.84,57.89,57.82,57.85,61417.0,51.4488,51.4933,51.431,51.4577,61417.0
2019-09-27 10:20:00,57.86,57.9,57.85,57.9,77094.0,51.4666,51.5022,51.4577,51.5022,77094.0
2019-09-27 10:25:00,57.9,57.97,57.89,57.96,77501.0,51.5022,51.5645,51.4933,51.5556,77501.0
2019-09-27 10:30:00,57.97,57.99,57.93,57.95,24745.0,51.5645,51.5823,51.5289,51.5467,24745.0
2019-09-27 10:35:00,57.95,57.99,57.94,57.94,12983.0,51.5467,51.5823,51.5378,51.5378,12983.0
2019-09-27 10:40:00,57.96,58.05,57.96,58.04,33036.0,51.5556,51.6356,51.5556,51.6267,33036.0
2019-09-27 10:45:00,58.04,58.16,58.04,58.14,44895.0,51.6267,51.7335,51.6267,51.7157,44895.0
2019-09-27 10:50:00,58.15,58.17,58.12,58.12,19224.0,51.7246,51.7424,51.6979,51.6979,19224.0
2019-09-27 10:55:00,58.12,58.18,58.11,58.18,25127.0,51.6979,51.7513,51.689,51.7513,25127.0
2019-09-27 11:00:00,58.17,58.21,58.16,58.19,15593.0,51.7424,51.7779,51.7335,51.7602,15593.0
2019-09-27 11:05:00,58.18,58.2,58.16,58.16,12931.0,51.7513,51.7691,51.7335,51.7335,12931.0
2019-09-27 11:10:00,58.16,58.17,58.11,58.13,14225.0,51.7335,51.7424,51.689,51.7068,14225.0
2019-09-27 11:15:00,58.12,58.13,58.07,58.08,33961.0,51.6979,51.7068,51.6534,51.6623,33961.0
2019-09-27 11:20:00,58.08,58.08,58.04,58.05,10464.0,51.6623,51.6623,51.6267,51.6356,10464.0
2019-09-27 11:25:00,58.05,58.06,58.03,58.03,8472.0,51.6356,51.6445,51.6178,51.6178,8472.0
2019-09-27 11:30:00,58.03,58.1,58.02,58.1,28858.0,51.6178,51.6801,51.6089,51.6801,28858.0
2019-09-27 11:35:00,58.1,58.11,57.61,57.75,367390.0,51.6801,51.689,51.2442,51.3688,367390.0
2019-09-27 11:40:00,57.75,57.89,57.72,57.84,311755.0,51.3688,51.4933,51.3421,51.4488,311755.0
2019-09-27 11:45:00,57.84,57.92,57.81,57.91,78919.0,51.4488,51.52,51.4221,51.5111,78919.0
2019-09-27 11:50:00,57.9,57.9,57.85,57.88,38822.0,51.5022,51.5022,51.4577,51.4844,38822.0
2019-09-27 11:55:00,57.88,58.03,57.88,57.93,141464.0,51.4844,51.6178,51.4844,51.5289,141464.0
2019-09-27 12:00:00,57.93,57.94,57.82,57.83,28138.0,51.5289,51.5378,51.431,51.4399,28138.0
2019-09-27 12:05:00,57.83,57.87,57.82,57.85,23419.0,51.4399,51.4755,51.431,51.4577,23419.0
2019-09-27 12:10:00,57.85,57.92,57.84,57.9,81073.0,51.4577,51.52,51.4488,51.5022,81073.0
2019-09-27 12:15:00,57.9,57.92,57.77,57.77,57850.0,51.5022,51.52,51.3866,51.3866,57850.0
2019-09-27 12:20:00,57.77,57.81,57.76,57.8,28119.0,51.3866,51.4221,51.3777,51.4132,28119.0
2019-09-27 12:25:00,57.81,57.86,57.8,57.85,12133.0,51.4221,51.4666,51.4132,51.4577,12133.0
2019-09-27 12:30:00,57.85,57.85,57.81,57.84,43926.0,51.4577,51.4577,51.4221,51.4488,43926.0
2019-09-27 12:35:00,57.84,57.87,57.84,57.85,17844.0,51.4488,51.4755,51.4488,51.4577,17844.0
2019-09-27 12:40:00,57.86,57.88,57.82,57.82,24729.0,51.4666,51.4844,51.431,51.431,24729.0
2019-09-27 12:45:00,57.83,57.85,57.76,57.76,74272.0,51.4399,51.4577,51.3777,51.3777,74272.0
2019-09-27 12:50:00,57.75,57.81,57.75,57.77,91629.0,51.3688,51.4221,51.3688,51.3866,91629.0
2019-09-27 12:55:00,57.77,57.8,57.69,57.69,62141.0,51.3866,51.4132,51.3154,51.3154,62141.0
2019-09-27 13:00:00,57.69,57.73,57.66,57.73,88335.0,51.3154,51.351,51.2887,51.351,88335.0
2019-09-27 13:05:00,57.72,57.79,57.71,57.78,21398.0,51.3421,51.4044,51.3332,51.3955,21398.0
2019-09-27 13:10:00,57.78,57.79,57.72,57.75,32433.0,51.3955,51.4044,51.3421,51.3688,32433.0
2019-09-27 13:15:00,57.74,57.75,57.71,57.73,16857.0,51.3599,51.3688,51.3332,51.351,16857.0
2019-09-27 13:20:00,57.73,57.75,57.68,57.7,14522.0,51.351,51.3688,51.3065,51.3243,14522.0
2019-09-27 13:25:00,57.69,57.76,57.68,57.76,15932.0,51.3154,51.3777,51.3065,51.3777,15932.0
2019-09-27 13:30:00,57.76,57.77,57.7,57.75,29790.0,51.3777,51.3866,51.3243,51.3688,29790.0
2019-09-27 13:35:00,57.74,57.75,57.7,57.73,36723.0,51.3599,51.3688,51.3243,51.351,36723.0
2019-09-27 13:40:00,57.74,57.81,57.74,57.79,28028.0,51.3599,51.4221,51.3599,51.4044,28028.0
2019-09-27 13:45:00,57.79,57.79,57.71,57.72,15334.0,51.4044,51.4044,51.3332,51.3421,15334.0
2019-09-27 13:50:00,57.71,57.73,57.65,57.72,72100.0,51.3332,51.351,51.2798,51.3421,72100.0
2019-09-27 13:55:00,57.72,57.76,57.72,57.75,21056.0,51.3421,51.3777,51.3421,51.3688,21056.0
2019-09-27 14:00:00,57.75,57.75,57.66,57.68,46925.0,51.3688,51.3688,51.2887,51.3065,46925.0
2019-09-27 14:05:00,57.67,57.69,57.63,57.65,28521.0,51.2976,51.3154,51.262,51.2798,28521.0
2019-09-27 14:10:00,57.64,57.67,57.63,57.67,12992.0,51.2709,51.2976,51.262,51.2976,12992.0
2019-09-27 14:15:00,57.66,57.68,57.62,57.63,17134.0,51.2887,51.3065,51.2531,51.262,17134.0
2019-09-27 14:20:00,57.63,57.66,57.6,57.61,40311.0,51.262,51.2887,51.2353,51.2442,40311.0
2019-09-27 14:25:00,57.61,57.64,57.57,57.6,52141.0,51.2442,51.2709,51.2087,51.2353,52141.0
2019-09-27 14:30:00,57.59,57.61,57.57,57.58,29107.0,51.2265,51.2442,51.2087,51.2176,29107.0
2019-09-27 14:35:00,57.57,57.61,57.54,57.56,76732.0,51.2087,51.2442,51.182,51.1998,76732.0
2019-09-27 14:40:00,57.56,57.59,57.56,57.57,24430.0,51.1998,51.2265,51.1998,51.2087,24430.0
2019-09-27 14:45:00,57.57,57.58,57.53,57.53,38236.0,51.2087,51.2176,51.1731,51.1731,38236.0
2019-09-27 14:50:00,57.53,57.54,57.48,57.51,21939.0,51.1731,51.182,51.1286,51.1553,21939.0
2019-09-27 14:55:00,57.51,57.55,57.51,57.55,90718.0,51.1553,51.1909,51.1553,51.1909,90718.0
2019-09-27 15:00:00,57.55,57.58,57.55,57.56,23263.0,51.1909,51.2176,51.1909,51.1998,23263.0
2019-09-27 15:05:00,57.56,57.57,57.48,57.5,36514.0,51.1998,51.2087,51.1286,51.1464,36514.0
2019-09-27 15:10:00,57.51,57.53,57.5,57.51,14785.0,51.1553,51.1731,51.1464,51.1553,14785.0
2019-09-27 15:15:00,57.51,57.6,57.51,57.58,35761.0,51.1553,51.2353,51.1553,51.2176,35761.0
2019-09-27 15:20:00,57.58,57.65,57.57,57.65,110402.0,51.2176,51.2798,51.2087,51.2798,110402.0
2019-09-27 15:25:00,57.65,57.65,57.58,57.59,69490.0,51.2798,51.2798,51.2176,51.2265,69490.0
2019-09-27 15:30:00,57.59,57.66,57.58,57.65,103977.0,51.2265,51.2887,51.2176,51.2798,103977.0
2019-09-27 15:35:00,57.66,57.68,57.59,57.64,64156.0,51.2887,51.3065,51.2265,51.2709,64156.0
2019-09-27 15:40:00,57.64,57.69,57.63,57.68,40008.0,51.2709,51.3154,51.262,51.3065,40008.0
2019-09-27 15:45:00,57.67,57.7,57.66,57.69,49224.0,51.2976,51.3243,51.2887,51.3154,49224.0
2019-09-27 15:50:00,57.69,57.78,57.67,57.7,333768.0,51.3154,51.3955,51.2976,51.3243,333768.0
2019-09-27 15:55:00,57.7,57.74,57.63,57.73,348630.0,51.3243,51.3599,51.262,51.351,348630.0
2019-09-30 09:30:00,57.74,57.89,57.73,57.85,105746.0,51.3599,51.4933,51.351,51.4577,105746.0
2019-09-30 09:35:00,57.85,57.9,57.77,57.83,71062.0,51.4577,51.5022,51.3866,51.4399,71062.0
2019-09-30 09:40:00,57.84,57.9,57.82,57.84,63057.0,51.4488,51.5022,51.431,51.4488,63057.0
2019-09-30 09:45:00,57.84,57.91,57.82,57.91,25094.0,51.4488,51.5111,51.431,51.5111,25094.0
2019-09-30 09:50:00,57.92,57.93,57.88,57.88,102370.0,51.52,51.5289,51.4844,51.4844,102370.0
2019-09-30 09:55:00,57.88,57.94,57.85,57.92,45788.0,51.4844,51.5378,51.4577,51.52,45788.0
2019-09-30 10:00:00,57.92,57.93,57.85,57.87,46141.0,51.52,51.5289,51.4577,51.4755,46141.0
2019-09-30 10:05:00,57.87,57.88,57.84,57.87,22906.0,51.4755,51.4844,51.4488,51.4755,22906.0
2019-09-30 10:10:00,57.87,57.89,57.86,57.87,31514.0,51.4755,51.4933,51.4666,51.4755,31514.0
2019-09-30 10:15:00,57.88,57.91,57.87,57.87,25541.0,51.4844,51.5111,51.4755,51.4755,25541.0
2019-09-30 10:20:00,57.87,57.88,57.83,57.85,47681.0,51.4755,51.4844,51.4399,51.4577,47681.0
2019-09-30 10:25:00,57.84,57.9,57.83,57.88,28860.0,51.4488,51.5022,51.4399,51.4844,28860.0
2019-09-30 10:30:00,57.88,57.94,57.87,57.92,36672.0,51.4844,51.5378,51.4755,51.52,36672.0
2019-09-30 10:35:00,57.93,57.97,57.93,57.97,37086.0,51.5289,51.5645,51.5289,51.5645,37086.0
2019-09-30 10:40:00,57.98,58.04,57.98,58.01,31094.0,51.5734,51.6267,51.5734,51.6,31094.0
2019-09-30 10:45:00,58.01,58.02,57.99,58.02,25068.0,51.6,51.6089,51.5823,51.6089,25068.0
2019-09-30 10:50:00,58.02,58.08,58.01,58.08,27946.0,51.6089,51.6623,51.6,51.6623,27946.0
2019-09-30 10:55:00,58.08,58.09,58.05,58.07,15897.0,51.6623,51.6712,51.6356,51.6534,15897.0
2019-09-30 11:00:00,58.06,58.07,58.04,58.05,34407.0,51.6445,51.6534,51.6267,51.6356,34407.0
2019-09-30 11:05:00,58.05,58.06,58.03,58.06,19899.0,51.6356,51.6445,51.6178,51.6445,19899.0
2019-09-30 11:10:00,58.06,58.07,58.02,58.04,17197.0,51.6445,51.6534,51.6089,51.6267,17197.0
2019-09-30 11:15:00,58.03,58.08,58.02,58.04,42980.0,51.6178,51.6623,51.6089,51.6267,42980.0
2019-09-30 11:20:00,58.05,58.08,58.04,58.07,17178.0,51.6356,51.6623,51.6267,51.6534,17178.0
2019-09-30 11:25:00,58.08,58.13,58.07,58.13,16812.0,51.6623,51.7068,51.6534,51.7068,16812.0
2019-09-30 11:30:00,58.13,58.14,58.1,58.11,20174.0,51.7068,51.7157,51.6801,51.689,20174.0
2019-09-30 11:35:00,58.1,58.1,58.08,58.08,24858.0,51.6801,51.6801,51.6623,51.6623,24858.0
2019-09-30 11:40:00,58.09,58.16,58.09,58.12,62914.0,51.6712,51.7335,51.6712,51.6979,62914.0
2019-09-30 11:45:00,58.12,58.14,58.1,58.11,40524.0,51.6979,51.7157,51.6801,51.689,40524.0
2019-09-30 11:50:00,58.11,58.14,58.1,58.14,9782.0,51.689,51.7157,51.6801,51.7157,9782.0
2019-09-30 11:55:00,58.14,58.15,58.13,58.15,6666.0,51.7157,51.7246,51.7068,51.7246,6666.0
2019-09-30 12:00:00,58.15,58.19,58.15,58.16,21604.0,51.7246,51.7602,51.7246,51.7335,21604.0
2019-09-30 12:05:00,58.16,58.18,58.15,58.18,8383.0,51.7335,51.7513,51.7246,51.7513,8383.0
2019-09-30 12:10:00,58.18,58.22,58.18,58.21,18384.0,51.7513,51.7868,51.7513,51.7779,18384.0
2019-09-30 12:15:00,58.2,58.25,58.2,58.24,12119.0,51.7691,51.8135,51.7691,51.8046,12119.0
2019-09-30 12:20:00,58.23,58.25,58.23,58.24,14395.0,51.7957,51.8135,51.7957,51.8046,14395.0
2019-09-30 12:25:00,58.25,58.25,58.23,58.23,15911.0,51.8135,51.8135,51.7957,51.7957,15911.0
2019-09-30 12:30:00,58.23,58.23,58.16,58.17,10309.0,51.7957,51.7957,51.7335,51.7424,10309.0
2019-09-30 12:35:00,58.17,58.2,58.17,58.2,11412.0,51.7424,51.7691,51.7424,51.7691,11412.0
2019-09-30 12:40:00,58.2,58.21,58.19,58.19,11098.0,51.7691,51.7779,51.7602,51.7602,11098.0
2019-09-30 12:45:00,58.18,58.19,58.16,58.16,16579.0,51.7513,51.7602,51.7335,51.7335,16579.0
2019-09-30 12:50:00,58.17,58.18,58.14,58.16,42245.0,51.7424,51.7513,51.7157,51.7335,42245.0
2019-09-30 12:55:00,58.16,58.17,58.15,58.15,16709.0,51.7335,51.7424,51.7246,51.7246,16709.0
2019-09-30 13:00:00,58.16,58.17,58.15,58.16,24115.0,51.7335,51.7424,51.7246,51.7335,24115.0
2019-09-30 13:05:00,58.15,58.15,58.13,58.14,9460.0,51.7246,51.7246,51.7068,51.7157,9460.0
2019-09-30 13:10:00,58.13,58.16,58.13,58.16,22683.0,51.7068,51.7335,51.7068,51.7335,22683.0
2019-09-30 13:15:00,58.16,58.19,58.16,58.19,10734.0,51.7335,51.7602,51.7335,51.7602,10734.0
2019-09-30 13:20:00,58.19,58.2,58.17,58.17,18246.0,51.7602,51.7691,51.7424,51.7424,18246.0
2019-09-30 13:25:00,58.17,58.18,58.16,58.17,33328.0,51.7424,51.7513,51.7335,51.7424,33328.0
2019-09-30 13:30:00,58.18,58.19,58.17,58.17,14339.0,51.7513,51.7602,51.7424,51.7424,14339.0
2019-09-30 13:35:00,58.17,58.17,58.15,58.16,13893.0,51.7424,51.7424,51.7246,51.7335,13893.0
2019-09-30 13:40:00,58.16,58.17,58.15,58.17,11920.0,51.7335,51.7424,51.7246,51.7424,11920.0
2019-09-30 13:45:00,58.16,58.2,58.16,58.2,19274.0,51.7335,51.7691,51.7335,51.7691,19274.0
2019-09-30 13:50:00,58.2,58.21,58.14,58.14,22600.0,51.7691,51.7779,51.7157,51.7157,22600.0
2019-09-30 13:55:00,58.15,58.17,58.15,58.15,16880.0,51.7246,51.7424,51.7246,51.7246,16880.0
2019-09-30 14:00:00,58.16,58.17,58.14,58.16,31731.0,51.7335,51.7424,51.7157,51.7335,31731.0
2019-09-30 14:05:00,58.16,58.19,58.16,58.18,35342.0,51.7335,51.7602,51.7335,51.7513,35342.0
2019-09-30 14:10:00,58.19,58.2,58.16,58.2,28535.0,51.7602,51.7691,51.7335,51.7691,28535.0
2019-09-30 14:15:00,58.2,58.23,58.19,58.22,53830.0,51.7691,51.7957,51.7602,51.7868,53830.0
2019-09-30 14:20:00,58.22,58.24,58.22,58.23,15574.0,51.7868,51.8046,51.7868,51.7957,15574.0
2019-09-30 14:25:00,58.23,58.25,58.21,58.24,20366.0,51.7957,51.8135,51.7779,51.8046,20366.0
2019-09-30 14:30:00,58.24,58.25,58.23,58.23,19871.0,51.8046,51.8135,51.7957,51.7957,19871.0
2019-09-30 14:35:00,58.24,58.24,58.21,58.23,21753.0,51.8046,51.8046,51.7779,51.7957,21753.0
2019-09-30 14:40:00,58.24,58.26,58.22,58.26,32960.0,51.8046,51.8224,51.7868,51.8224,32960.0
2019-09-30 14:45:00,58.26,58.27,58.25,58.26,10760.0,51.8224,51.8313,51.8135,51.8224,10760.0
2019-09-30 14:50:00,58.26,58.28,58.25,58.27,20727.0,51.8224,51.8402,51.8135,51.8313,20727.0
2019-09-30 14:55:00,58.27,58.28,58.26,58.27,10991.0,51.8313,51.8402,51.8224,51.8313,10991.0
2019-09-30 15:00:00,58.28,58.29,58.24,58.24,12643.0,51.8402,51.8491,51.8046,51.8046,12643.0
2019-09-30 15:05:00,58.24,58.26,58.23,58.26,22461.0,51.8046,51.8224,51.7957,51.8224,22461.0
2019-09-30 15:10:00,58.26,58.31,58.24,58.27,382813.0,51.8224,51.8669,51.8046,51.8313,382813.0
2019-09-30 15:15:00,58.27,58.3,58.26,58.29,30369.0,51.8313,51.858,51.8224,51.8491,30369.0
2019-09-30 15:20:00,58.3,58.31,58.29,58.3,30774.0,51.858,51.8669,51.8491,51.858,30774.0
2019-09-30 15:25:00,58.29,58.31,58.27,58.28,24704.0,51.8491,51.8669,51.8313,51.8402,24704.0
2019-09-30 15:30:00,58.27,58.27,58.23,58.23,24394.0,51.8313,51.8313,51.7957,51.7957,24394.0
2019-09-30 15:35:00,58.23,58.24,58.22,58.24,42048.0,51.7957,51.8046,51.7868,51.8046,42048.0
2019-09-30 15:40:00,58.24,58.24,58.22,58.23,100354.0,51.8046,51.8046,51.7868,51.7957,100354.0
2019-09-30 15:45:00,58.24,58.26,58.16,58.2,227871.0,51.8046,51.8224,51.7335,51.7691,227871.0
2019-09-30 15:50:00,58.19,58.24,58.19,58.19,142399.0,51.7602,51.8046,51.7602,51.7602,142399.0
2019-09-30 15:55:00,58.19,58.22,58.16,58.17,480775.0,51.7602,51.7868,51.7335,51.7424,480775.0
2019-10-01 09:30:00,58.29,58.45,58.27,58.44,105065.0,51.8491,51.9914,51.8313,51.9825,105065.0
2019-10-01 09:35:00,58.45,58.47,58.4,58.41,54067.0,51.9914,52.0092,51.947,51.9558,54067.0
2019-10-01 09:40:00,58.41,58.44,58.4,58.41,141517.0,51.9558,51.9825,51.947,51.9558,141517.0
2019-10-01 09:45:00,58.42,58.49,58.4,58.46,79521.0,51.9647,52.027,51.947,52.0003,79521.0
2019-10-01 09:50:00,58.47,58.47,58.35,58.36,49242.0,52.0092,52.0092,51.9025,51.9114,49242.0
2019-10-01 09:55:00,58.37,58.38,58.33,58.34,112815.0,51.9203,51.9292,51.8847,51.8936,112815.0
2019-10-01 10:00:00,58.33,58.34,58.08,58.09,360029.0,51.8847,51.8936,51.6623,51.6712,360029.0
2019-10-01 10:05:00,58.08,58.09,57.83,57.85,305292.0,51.6623,51.6712,51.4399,51.4577,305292.0
2019-10-01 10:10:00,57.85,57.93,57.81,57.86,236959.0,51.4577,51.5289,51.4221,51.4666,236959.0
2019-10-01 10:15:00,57.85,57.91,57.84,57.84,116671.0,51.4577,51.5111,51.4488,51.4488,116671.0
2019-10-01 10:20:00,57.83,57.83,57.76,57.79,152822.0,51.4399,51.4399,51.3777,51.4044,152822.0
2019-10-01 10:25:00,57.79,57.84,57.73,57.84,89612.0,51.4044,51.4488,51.351,51.4488,89612.0
2019-10-01 10:30:00,57.85,57.85,57.79,57.79,97902.0,51.4577,51.4577,51.4044,51.4044,97902.0
2019-10-01 10:35:00,57.8,57.82,57.74,57.82,43574.0,51.4132,51.431,51.3599,51.431,43574.0
2019-10-01 10:40:00,57.82,57.82,57.72,57.74,56348.0,51.431,51.431,51.3421,51.3599,56348.0
2019-10-01 10:45:00,57.75,57.82,57.73,57.75,95329.0,51.3688,51.431,51.351,51.3688,95329.0
2019-10-01 10:50:00,57.75,57.76,57.7,57.71,61985.0,51.3688,51.3777,51.3243,51.3332,61985.0
2019-10-01 10:55:00,57.7,57.72,57.64,57.65,29508.0,51.3243,51.3421,51.2709,51.2798,29508.0
2019-10-01 11:00:00,57.64,57.64,57.51,57.54,169077.0,51.2709,51.2709,51.1553,51.182,169077.0
2019-10-01 11:05:00,57.54,57.63,57.52,57.63,51947.0,51.182,51.262,51.1642,51.262,51947.0
2019-10-01 11:10:00,57.63,57.64,57.58,57.59,61316.0,51.262,51.2709,51.2176,51.2265,61316.0
2019-10-01 11:15:00,57.58,57.62,57.54,57.58,52316.0,51.2176,51.2531,51.182,51.2176,52316.0
2019-10-01 11:20:00,57.58,57.64,57.56,57.64,90454.0,51.2176,51.2709,51.1998,51.2709,90454.0
2019-10-01 11:25:00,57.63,57.66,57.6,57.63,32636.0,51.262,51.2887,51.2353,51.262,32636.0
2019-10-01 11:30:00,57.63,57.66,57.56,57.56,57734.0,51.262,51.2887,51.1998,51.1998,57734.0
2019-10-01 11:35:00,57.57,57.58,57.47,57.49,51321.0,51.2087,51.2176,51.1197,51.1375,51321.0
2019-10-01 11:40:00,57.49,57.49,57.38,57.44,73446.0,51.1375,51.1375,51.0397,51.093,73446.0
2019-10-01 11:45:00,57.43,57.46,57.39,57.4,58621.0,51.0841,51.1108,51.0486,51.0574,58621.0
2019-10-01 11:50:00,57.39,57.43,57.39,57.41,40983.0,51.0486,51.0841,51.0486,51.0663,40983.0
2019-10-01 11:55:00,57.41,57.42,57.37,57.4,22571.0,51.0663,51.0752,51.0308,51.0574,22571.0
2019-10-01 12:00:00,57.4,57.4,57.3,57.32,146338.0,51.0574,51.0574,50.9685,50.9863,146338.0
2019-10-01 12:05:00,57.31,57.31,57.26,57.27,63890.0,50.9774,50.9774,50.9329,50.9418,63890.0
2019-10-01 12:10:00,57.26,57.26,57.17,57.17,46477.0,50.9329,50.9329,50.8529,50.8529,46477.0
2019-10-01 12:15:00,57.17,57.26,57.16,57.24,73529.0,50.8529,50.9329,50.844,50.9151,73529.0
2019-10-01 12:20:00,57.25,57.27,57.21,57.23,110011.0,50.924,50.9418,50.8884,50.9062,110011.0
2019-10-01 12:25:00,57.23,57.3,57.23,57.25,92630.0,50.9062,50.9685,50.9062,50.924,92630.0
2019-10-01 12:30:00,57.26,57.26,57.23,57.23,37262.0,50.9329,50.9329,50.9062,50.9062,37262.0
2019-10-01 12:35:00,57.24,57.26,57.21,57.22,32870.0,50.9151,50.9329,50.8884,50.8973,32870.0
2019-10-01 12:40:00,57.22,57.31,57.21,57.31,25019.0,50.8973,50.9774,50.8884,50.9774,25019.0
2019-10-01 12:45:00,57.31,57.32,57.26,57.26,49283.0,50.9774,50.9863,50.9329,50.9329,49283.0
2019-10-01 12:50:00,57.27,57.29,57.22,57.23,22299.0,50.9418,50.9596,50.8973,50.9062,22299.0
2019-10-01 12:55:00,57.22,57.23,57.1,57.11,46213.0,50.8973,50.9062,50.7906,50.7995,46213.0
2019-10-01 13:00:00,57.09,57.11,57.07,57.08,34254.0,50.7817,50.7995,50.7639,50.7728,34254.0
2019-10-01 13:05:00,57.07,57.08,57.01,57.02,32961.0,50.7639,50.7728,50.7105,50.7194,32961.0
2019-10-01 13:10:00,57.02,57.03,56.99,57.01,32576.0,50.7194,50.7283,50.6928,50.7105,32576.0
2019-10-01 13:15:00,57.01,57.02,56.97,56.98,37220.0,50.7105,50.7194,50.675,50.6839,37220.0
2019-10-01 13:20:00,56.99,57.01,56.95,56.96,21967.0,50.6928,50.7105,50.6572,50.6661,21967.0
2019-10-01 13:25:00,56.97,57.02,56.96,56.96,30367.0,50.675,50.7194,50.6661,50.6661,30367.0
2019-10-01 13:30:00,56.96,56.97,56.89,56.91,77182.0,50.6661,50.675,50.6038,50.6216,77182.0
2019-10-01 13:35:00,56.91,56.94,56.9,56.9,55397.0,50.6216,50.6483,50.6127,50.6127,55397.0
2019-10-01 13:40:00,56.9,56.97,56.9,56.97,102497.0,50.6127,50.675,50.6127,50.675,102497.0
2019-10-01 13:45:00,56.96,56.98,56.93,56.96,89253.0,50.6661,50.6839,50.6394,50.6661,89253.0
2019-10-01 13:50:00,56.97,56.98,56.93,56.93,81770.0,50.675,50.6839,50.6394,50.6394,81770.0
2019-10-01 13:55:00,56.93,56.95,56.88,56.9,40330.0,50.6394,50.6572,50.5949,50.6127,40330.0
2019-10-01 14:00:00,56.9,56.91,56.84,56.89,57200.0,50.6127,50.6216,50.5593,50.6038,57200.0
2019-10-01 14:05:00,56.88,56.88,56.82,56.83,38508.0,50.5949,50.5949,50.5415,50.5504,38508.0
2019-10-01 14:10:00,56.83,56.9,56.82,56.9,32420.0,50.5504,50.6127,50.5415,50.6127,32420.0
2019-10-01 14:15:00,56.9,56.93,56.9,56.92,15414.0,50.6127,50.6394,50.6127,50.6305,15414.0
2019-10-01 14:20:00,56.93,56.98,56.93,56.98,22573.0,50.6394,50.6839,50.6394,50.6839,22573.0
2019-10-01 14:25:00,56.98,56.98,56.94,56.94,26133.0,50.6839,50.6839,50.6483,50.6483,26133.0
2019-10-01 14:30:00,56.94,57.01,56.94,57.01,48528.0,50.6483,50.7105,50.6483,50.7105,48528.0
2019-10-01 14:35:00,57.01,57.02,56.94,56.97,31897.0,50.7105,50.7194,50.6483,50.675,31897.0
2019-10-01 14:40:00,56.97,56.99,56.96,56.99,61332.0,50.675,50.6928,50.6661,50.6928,61332.0
2019-10-01 14:45:00,56.99,57.05,56.99,57.02,93492.0,50.6928,50.7461,50.6928,50.7194,93492.0
2019-10-01 14:50:00,57.01,57.01,56.97,56.98,61672.0,50.7105,50.7105,50.675,50.6839,61672.0
2019-10-01 14:55:00,56.99,57.0,56.97,56.98,30104.0,50.6928,50.7016,50.675,50.6839,30104.0
2019-10-01 15:00:00,56.98,56.99,56.94,56.96,29209.0,50.6839,50.6928,50.6483,50.6661,29209.0
2019-10-01 15:05:00,56.96,57.0,56.93,56.99,25715.0,50.6661,50.7016,50.6394,50.6928,25715.0
2019-10-01 15:10:00,56.98,56.98,56.87,56.88,29878.0,50.6839,50.6839,50.586,50.5949,29878.0
2019-10-01 15:15:00,56.89,56.92,56.87,56.91,193309.0,50.6038,50.6305,50.586,50.6216,193309.0
2019-10-01 15:20:00,56.9,56.96,56.9,56.95,27698.0,50.6127,50.6661,50.6127,50.6572,27698.0
2019-10-01 15:25:00,56.94,57.0,56.94,56.99,75984.0,50.6483,50.7016,50.6483,50.6928,75984.0
2019-10-01 15:30:00,56.99,56.99,56.91,56.94,87135.0,50.6928,50.6928,50.6216,50.6483,87135.0
2019-10-01 15:35:00,56.95,56.96,56.89,56.9,46103.0,50.6572,50.6661,50.6038,50.6127,46103.0
2019-10-01 15:40:00,56.91,56.93,56.87,56.93,58348.0,50.6216,50.6394,50.586,50.6394,58348.0
2019-10-01 15:45:00,56.93,56.96,56.85,56.88,82062.0,50.6394,50.6661,50.5682,50.5949,82062.0
2019-10-01 15:50:00,56.87,56.95,56.85,56.94,147146.0,50.586,50.6572,50.5682,50.6483,147146.0
2019-10-01 15:55:00,56.94,56.96,56.83,56.84,439477.0,50.6483,50.6661,50.5504,50.5593,439477.0
2019-10-02 09:30:00,56.28,56.38,55.96,55.98,233792.0,50.0612,50.1502,49.7766,49.7944,233792.0
2019-10-02 09:35:00,55.98,56.11,55.95,56.05,329046.0,49.7944,49.91,49.7677,49.8566,329046.0
2019-10-02 09:40:00,56.05,56.1,55.98,56.04,224392.0,49.8566,49.9011,49.7944,49.8477,224392.0
2019-10-02 09:45:00,56.03,56.13,56.01,56.06,121398.0,49.8388,49.9278,49.821,49.8655,121398.0
2019-10-02 09:50:00,56.05,56.05,55.91,55.95,85732.0,49.8566,49.8566,49.7321,49.7677,85732.0
2019-10-02 09:55:00,55.95,56.02,55.94,56.02,96016.0,49.7677,49.8299,49.7588,49.8299,96016.0
2019-10-02 10:00:00,56.01,56.01,55.89,55.96,256004.0,49.821,49.821,49.7143,49.7766,256004.0
2019-10-02 10:05:00,55.96,56.08,55.96,56.05,113698.0,49.7766,49.8833,49.7766,49.8566,113698.0
2019-10-02 10:10:00,56.03,56.13,56.01,56.08,93389.0,49.8388,49.9278,49.821,49.8833,93389.0
2019-10-02 10:15:00,56.08,56.12,56.07,56.1,54056.0,49.8833,49.9189,49.8744,49.9011,54056.0
2019-10-02 10:20:00,56.11,56.16,56.07,56.07,346676.0,49.91,49.9545,49.8744,49.8744,346676.0
2019-10-02 10:25:00,56.07,56.07,56.0,56.01,106106.0,49.8744,49.8744,49.8121,49.821,106106.0
2019-10-02 10:30:00,56.01,56.01,55.8,55.84,192672.0,49.821,49.821,49.6342,49.6698,192672.0
2019-10-02 10:35:00,55.84,55.85,55.75,55.8,257493.0,49.6698,49.6787,49.5898,49.6342,257493.0
2019-10-02 10:40:00,55.79,55.81,55.72,55.74,221685.0,49.6253,49.6431,49.5631,49.5809,221685.0
2019-10-02 10:45:00,55.73,55.75,55.64,55.66,88722.0,49.572,49.5898,49.4919,49.5097,88722.0
2019-10-02 10:50:00,55.66,55.75,55.64,55.75,117969.0,49.5097,49.5898,49.4919,49.5898,117969.0
2019-10-02 10:55:00,55.74,55.75,55.67,55.68,76671.0,49.5809,49.5898,49.5186,49.5275,76671.0
2019-10-02 11:00:00,55.67,55.77,55.65,55.71,68275.0,49.5186,49.6076,49.5008,49.5542,68275.0
2019-10-02 11:05:00,55.71,55.76,55.69,55.76,53221.0,49.5542,49.5987,49.5364,49.5987,53221.0
2019-10-02 11:10:00,55.76,55.77,55.65,55.66,40173.0,49.5987,49.6076,49.5008,49.5097,40173.0
2019-10-02 11:15:00,55.66,55.7,55.62,55.69,78256.0,49.5097,49.5453,49.4741,49.5364,78256.0
2019-10-02 11:20:00,55.69,55.74,55.65,55.72,49001.0,49.5364,49.5809,49.5008,49.5631,49001.0
2019-10-02 11:25:00,55.72,55.73,55.62,55.63,51005.0,49.5631,49.572,49.4741,49.483,51005.0
2019-10-02 11:30:00,55.63,55.65,55.5,55.5,120974.0,49.483,49.5008,49.3674,49.3674,120974.0
2019-10-02 11:35:00,55.51,55.61,55.47,55.6,89616.0,49.3763,49.4652,49.3407,49.4563,89616.0
2019-10-02 11:40:00,55.59,55.64,55.58,55.64,96583.0,49.4474,49.4919,49.4386,49.4919,96583.0
2019-10-02 11:45:00,55.63,55.66,55.61,55.63,40392.0,49.483,49.5097,49.4652,49.483,40392.0
2019-10-02 11:50:00,55.63,55.68,55.6,55.66,186066.0,49.483,49.5275,49.4563,49.5097,186066.0
2019-10-02 11:55:00,55.66,55.66,55.63,55.65,36959.0,49.5097,49.5097,49.483,49.5008,36959.0
2019-10-02 12:00:00,55.65,55.65,55.6,55.64,30666.0,49.5008,49.5008,49.4563,49.4919,30666.0
2019-10-02 12:05:00,55.64,55.65,55.62,55.62,28376.0,49.4919,49.5008,49.4741,49.4741,28376.0
2019-10-02 12:10:00,55.63,55.63,55.52,55.54,74969.0,49.483,49.483,49.3852,49.403,74969.0
2019-10-02 12:15:00,55.54,55.55,55.49,55.51,53175.0,49.403,49.4119,49.3585,49.3763,53175.0
2019-10-02 12:20:00,55.51,55.54,55.5,55.53,90573.0,49.3763,49.403,49.3674,49.3941,90573.0
2019-10-02 12:25:00,55.52,55.55,55.51,55.53,45821.0,49.3852,49.4119,49.3763,49.3941,45821.0
2019-10-02 12:30:00,55.53,55.55,55.52,55.54,16618.0,49.3941,49.4119,49.3852,49.403,16618.0
2019-10-02 12:35:00,55.53,55.53,55.44,55.45,54477.0,49.3941,49.3941,49.314,49.3229,54477.0
2019-10-02 12:40:00,55.44,55.46,55.4,55.42,19823.0,49.314,49.3318,49.2784,49.2962,19823.0
2019-10-02 12:45:00,55.42,55.42,55.32,55.32,25626.0,49.2962,49.2962,49.2073,49.2073,25626.0
2019-10-02 12:50:00,55.31,55.34,55.3,55.31,28270.0,49.1984,49.2251,49.1895,49.1984,28270.0
2019-10-02 12:55:00,55.31,55.36,55.28,55.33,43400.0,49.1984,49.2429,49.1717,49.2162,43400.0
2019-10-02 13:00:00,55.32,55.39,55.28,55.39,46745.0,49.2073,49.2695,49.1717,49.2695,46745.0
2019-10-02 13:05:00,55.37,55.49,55.37,55.48,69976.0,49.2518,49.3585,49.2518,49.3496,69976.0
2019-10-02 13:10:00,55.48,55.54,55.48,55.5,140555.0,49.3496,49.403,49.3496,49.3674,140555.0
2019-10-02 13:15:00,55.49,55.5,55.47,55.48,25108.0,49.3585,49.3674,49.3407,49.3496,25108.0
2019-10-02 13:20:00,55.48,55.52,55.48,55.51,20644.0,49.3496,49.3852,49.3496,49.3763,20644.0
2019-10-02 13:25:00,55.52,55.57,55.52,55.55,25877.0,49.3852,49.4297,49.3852,49.4119,25877.0
2019-10-02 13:30:00,55.55,55.58,55.5,55.5,42327.0,49.4119,49.4386,49.3674,49.3674,42327.0
2019-10-02 13:35:00,55.51,55.53,55.46,55.48,199010.0,49.3763,49.3941,49.3318,49.3496,199010.0
2019-10-02 13:40:00,55.48,55.52,55.48,55.51,68401.0,49.3496,49.3852,49.3496,49.3763,68401.0
2019-10-02 13:45:00,55.51,55.52,55.48,55.48,25192.0,49.3763,49.3852,49.3496,49.3496,25192.0
2019-10-02 13:50:00,55.48,55.52,55.47,55.5,37318.0,49.3496,49.3852,49.3407,49.3674,37318.0
2019-10-02 13:55:00,55.5,55.53,55.49,55.51,41037.0,49.3674,49.3941,49.3585,49.3763,41037.0
2019-10-02 14:00:00,55.5,55.55,55.45,55.55,85042.0,49.3674,49.4119,49.3229,49.4119,85042.0
2019-10-02 14:05:00,55.55,55.63,55.54,55.6,97359.0,49.4119,49.483,49.403,49.4563,97359.0
2019-10-02 14:10:00,55.61,55.63,55.59,55.6,70255.0,49.4652,49.483,49.4474,49.4563,70255.0
2019-10-02 14:15:00,55.6,55.66,55.59,55.64,320768.0,49.4563,49.5097,49.4474,49.4919,320768.0
2019-10-02 14:20:00,55.64,55.71,55.63,55.71,105253.0,49.4919,49.5542,49.483,49.5542,105253.0
2019-10-02 14:25:00,55.72,55.72,55.64,55.65,82794.0,49.5631,49.5631,49.4919,49.5008,82794.0
2019-10-02 14:30:00,55.66,55.67,55.63,55.66,35510.0,49.5097,49.5186,49.483,49.5097,35510.0
2019-10-02 14:35:00,55.67,55.68,55.63,55.67,31413.0,49.5186,49.5275,49.483,49.5186,31413.0
2019-10-02 14:40:00,55.68,55.69,55.65,55.68,46402.0,49.5275,49.5364,49.5008,49.5275,46402.0
2019-10-02 14:45:00,55.67,55.76,55.67,55.75,136290.0,49.5186,49.5987,49.5186,49.5898,136290.0
2019-10-02 14:50:00,55.74,55.76,55.71,55.72,22425.0,49.5809,49.5987,49.5542,49.5631,22425.0
2019-10-02 14:55:00,55.72,55.75,55.71,55.75,25120.0,49.5631,49.5898,49.5542,49.5898,25120.0
2019-10-02 15:00:00,55.76,55.78,55.67,55.69,59265.0,49.5987,49.6165,49.5186,49.5364,59265.0
2019-10-02 15:05:00,55.69,55.74,55.67,55.71,68523.0,49.5364,49.5809,49.5186,49.5542,68523.0
2019-10-02 15:10:00,55.72,55.82,55.72,55.78,108684.0,49.5631,49.652,49.5631,49.6165,108684.0
2019-10-02 15:15:00,55.78,55.84,55.76,55.82,65534.0,49.6165,49.6698,49.5987,49.652,65534.0
2019-10-02 15:20:00,55.81,55.85,55.78,55.81,113906.0,49.6431,49.6787,49.6165,49.6431,113906.0
2019-10-02 15:25:00,55.82,55.84,55.77,55.78,42014.0,49.652,49.6698,49.6076,49.6165,42014.0
2019-10-02 15:30:00,55.77,55.85,55.74,55.83,319295.0,49.6076,49.6787,49.5809,49.6609,319295.0
2019-10-02 15:35:00,55.83,55.87,55.82,55.84,284241.0,49.6609,49.6965,49.652,49.6698,284241.0
2019-10-02 15:40:00,55.84,55.91,55.84,55.88,227791.0,49.6698,49.7321,49.6698,49.7054,227791.0
2019-10-02 15:45:00,55.88,55.89,55.77,55.78,250849.0,49.7054,49.7143,49.6076,49.6165,250849.0
2019-10-02 15:50:00,55.78,55.85,55.75,55.85,443761.0,49.6165,49.6787,49.5898,49.6787,443761.0
2019-10-02 15:55:00,55.84,55.86,55.78,55.79,1369599.0,49.6698,49.6876,49.6165,49.6253,1369599.0
2019-10-03 09:30:00,55.67,55.86,55.59,55.84,172023.0,49.5186,49.6876,49.4474,49.6698,172023.0
2019-10-03 09:35:00,55.84,55.85,55.71,55.71,152501.0,49.6698,49.6787,49.5542,49.5542,152501.0
2019-10-03 09:40:00,55.7,55.73,55.62,55.63,109690.0,49.5453,49.572,49.4741,49.483,109690.0
2019-10-03 09:45:00,55.64,55.73,55.63,55.72,204847.0,49.4919,49.572,49.483,49.5631,204847.0
2019-10-03 09:50:00,55.71,55.74,55.67,55.71,283921.0,49.5542,49.5809,49.5186,49.5542,283921.0
2019-10-03 09:55:00,55.72,55.73,55.67,55.71,152652.0,49.5631,49.572,49.5186,49.5542,152652.0
2019-10-03 10:00:00,55.71,55.71,55.17,55.25,554009.0,49.5542,49.5542,49.0739,49.145,554009.0
2019-10-03 10:05:00,55.25,55.27,55.12,55.17,133009.0,49.145,49.1628,49.0294,49.0739,133009.0
2019-10-03 10:10:00,55.16,55.25,55.1,55.24,122559.0,49.065,49.145,49.0116,49.1361,122559.0
2019-10-03 10:15:00,55.23,55.4,55.22,55.36,117073.0,49.1272,49.2784,49.1183,49.2429,117073.0
2019-10-03 10:20:00,55.36,55.48,55.34,55.47,178520.0,49.2429,49.3496,49.2251,49.3407,178520.0
2019-10-03 10:25:00,55.47,55.65,55.44,55.56,437428.0,49.3407,49.5008,49.314,49.4208,437428.0
2019-10-03 10:30:00,55.56,55.59,55.49,55.59,126282.0,49.4208,49.4474,49.3585,49.4474,126282.0
2019-10-03 10:35:00,55.59,55.72,55.56,55.67,170233.0,49.4474,49.5631,49.4208,49.5186,170233.0
2019-10-03 10:40:00,55.67,55.68,55.56,55.57,140766.0,49.5186,49.5275,49.4208,49.4297,140766.0
2019-10-03 10:45:00,55.56,55.63,55.45,55.46,120491.0,49.4208,49.483,49.3229,49.3318,120491.0
2019-10-03 10:50:00,55.47,55.5,55.4,55.42,86060.0,49.3407,49.3674,49.2784,49.2962,86060.0
2019-10-03 10:55:00,55.43,55.62,55.41,55.61,96120.0,49.3051,49.4741,49.2873,49.4652,96120.0
2019-10-03 11:00:00,55.61,55.8,55.55,55.75,276607.0,49.4652,49.6342,49.4119,49.5898,276607.0
2019-10-03 11:05:00,55.75,55.87,55.74,55.83,291937.0,49.5898,49.6965,49.5809,49.6609,291937.0
2019-10-03 11:10:00,55.83,55.89,55.78,55.8,158883.0,49.6609,49.7143,49.6165,49.6342,158883.0
2019-10-03 11:15:00,55.81,55.91,55.76,55.86,235914.0,49.6431,49.7321,49.5987,49.6876,235914.0
2019-10-03 11:20:00,55.86,55.86,55.73,55.74,78906.0,49.6876,49.6876,49.572,49.5809,78906.0
2019-10-03 11:25:00,55.75,55.76,55.68,55.7,74766.0,49.5898,49.5987,49.5275,49.5453,74766.0
2019-10-03 11:30:00,55.7,55.71,55.66,55.66,52060.0,49.5453,49.5542,49.5097,49.5097,52060.0
2019-10-03 11:35:00,55.66,55.69,55.59,55.62,53588.0,49.5097,49.5364,49.4474,49.4741,53588.0
2019-10-03 11:40:00,55.61,55.67,55.59,55.67,56495.0,49.4652,49.5186,49.4474,49.5186,56495.0
2019-10-03 11:45:00,55.66,55.67,55.57,55.6,64818.0,49.5097,49.5186,49.4297,49.4563,64818.0
2019-10-03 11:50:00,55.61,55.65,55.6,55.64,93131.0,49.4652,49.5008,49.4563,49.4919,93131.0
2019-10-03 11:55:00,55.64,55.66,55.6,55.62,31884.0,49.4919,49.5097,49.4563,49.4741,31884.0
2019-10-03 12:00:00,55.63,55.66,55.61,55.63,51752.0,49.483,49.5097,49.4652,49.483,51752.0
2019-10-03 12:05:00,55.64,55.7,55.64,55.66,29988.0,49.4919,49.5453,49.4919,49.5097,29988.0
2019-10-03 12:10:00,55.67,55.71,55.65,55.7,39652.0,49.5186,49.5542,49.5008,49.5453,39652.0
2019-10-03 12:15:00,55.69,55.69,55.57,55.58,94673.0,49.5364,49.5364,49.4297,49.4386,94673.0
2019-10-03 12:20:00,55.57,55.61,55.57,55.61,23538.0,49.4297,49.4652,49.4297,49.4652,23538.0
2019-10-03 12:25:00,55.61,55.74,55.61,55.71,35713.0,49.4652,49.5809,49.4652,49.5542,35713.0
2019-10-03 12:30:00,55.7,55.75,55.7,55.71,107598.0,49.5453,49.5898,49.5453,49.5542,107598.0
2019-10-03 12:35:00,55.71,55.76,55.69,55.76,78628.0,49.5542,49.5987,49.5364,49.5987,78628.0
2019-10-03 12:40:00,55.75,55.76,55.73,55.75,54996.0,49.5898,49.5987,49.572,49.5898,54996.0
2019-10-03 12:45:00,55.76,55.8,55.73,55.76,108060.0,49.5987,49.6342,49.572,49.5987,108060.0
2019-10-03 12:50:00,55.76,55.78,55.72,55.74,16785.0,49.5987,49.6165,49.5631,49.5809,16785.0
2019-10-03 12:55:00,55.74,55.83,55.74,55.8,48705.0,49.5809,49.6609,49.5809,49.6342,48705.0
2019-10-03 13:00:00,55.82,55.83,55.77,55.78,23563.0,49.652,49.6609,49.6076,49.6165,23563.0
2019-10-03 13:05:00,55.79,55.81,55.77,55.78,29398.0,49.6253,49.6431,49.6076,49.6165,29398.0
2019-10-03 13:10:00,55.78,55.79,55.75,55.77,12159.0,49.6165,49.6253,49.5898,49.6076,12159.0
2019-10-03 13:15:00,55.76,55.79,55.74,55.77,14360.0,49.5987,49.6253,49.5809,49.6076,14360.0
2019-10-03 13:20:00,55.77,55.81,55.76,55.81,12177.0,49.6076,49.6431,49.5987,49.6431,12177.0
2019-10-03 13:25:00,55.81,55.82,55.79,55.79,15621.0,49.6431,49.652,49.6253,49.6253,15621.0
2019-10-03 13:30:00,55.79,55.84,55.79,55.83,10773.0,49.6253,49.6698,49.6253,49.6609,10773.0
2019-10-03 13:35:00,55.83,55.83,55.79,55.8,18725.0,49.6609,49.6609,49.6253,49.6342,18725.0
2019-10-03 13:40:00,55.8,55.9,55.8,55.87,88484.0,49.6342,49.7232,49.6342,49.6965,88484.0
2019-10-03 13:45:00,55.87,55.88,55.84,55.86,23948.0,49.6965,49.7054,49.6698,49.6876,23948.0
2019-10-03 13:50:00,55.86,55.86,55.82,55.82,67722.0,49.6876,49.6876,49.652,49.652,67722.0
2019-10-03 13:55:00,55.83,55.87,55.81,55.87,171893.0,49.6609,49.6965,49.6431,49.6965,171893.0
2019-10-03 14:00:00,55.86,55.87,55.83,55.84,20584.0,49.6876,49.6965,49.6609,49.6698,20584.0
2019-10-03 14:05:00,55.85,55.86,55.82,55.83,38885.0,49.6787,49.6876,49.652,49.6609,38885.0
2019-10-03 14:10:00,55.83,55.87,55.83,55.87,10374.0,49.6609,49.6965,49.6609,49.6965,10374.0
2019-10-03 14:15:00,55.87,55.9,55.86,55.89,32051.0,49.6965,49.7232,49.6876,49.7143,32051.0
2019-10-03 14:20:00,55.88,55.93,55.88,55.92,13035.0,49.7054,49.7499,49.7054,49.741,13035.0
2019-10-03 14:25:00,55.92,55.95,55.92,55.95,92323.0,49.741,49.7677,49.741,49.7677,92323.0
2019-10-03 14:30:00,55.94,55.95,55.9,55.9,66370.0,49.7588,49.7677,49.7232,49.7232,66370.0
2019-10-03 14:35:00,55.9,55.9,55.85,55.86,43588.0,49.7232,49.7232,49.6787,49.6876,43588.0
2019-10-03 14:40:00,55.86,55.87,55.84,55.86,27099.0,49.6876,49.6965,49.6698,49.6876,27099.0
2019-10-03 14:45:00,55.87,55.89,55.85,55.87,21655.0,49.6965,49.7143,49.6787,49.6965,21655.0
2019-10-03 14:50:00,55.86,55.88,55.83,55.83,30196.0,49.6876,49.7054,49.6609,49.6609,30196.0
2019-10-03 14:55:00,55.82,55.84,55.81,55.83,10934.0,49.652,49.6698,49.6431,49.6609,10934.0
2019-10-03 15:00:00,55.83,55.84,55.81,55.82,13517.0,49.6609,49.6698,49.6431,49.652,13517.0
2019-10-03 15:05:00,55.83,55.84,55.81,55.84,22342.0,49.6609,49.6698,49.6431,49.6698,22342.0
2019-10-03 15:10:00,55.83,55.85,55.82,55.82,15321.0,49.6609,49.6787,49.652,49.652,15321.0
2019-10-03 15:15:00,55.82,55.83,55.77,55.8,104853.0,49.652,49.6609,49.6076,49.6342,104853.0
2019-10-03 15:20:00,55.8,55.81,55.77,55.78,17644.0,49.6342,49.6431,49.6076,49.6165,17644.0
2019-10-03 15:25:00,55.79,55.82,55.78,55.82,22614.0,49.6253,49.652,49.6165,49.652,22614.0
2019-10-03 15:30:00,55.82,55.83,55.77,55.78,41405.0,49.652,49.6609,49.6076,49.6165,41405.0
2019-10-03 15:35:00,55.78,55.82,55.77,55.8,23029.0,49.6165,49.652,49.6076,49.6342,23029.0
2019-10-03 15:40:00,55.81,55.85,55.79,55.82,44908.0,49.6431,49.6787,49.6253,49.652,44908.0
2019-10-03 15:45:00,55.82,55.83,55.78,55.78,74924.0,49.652,49.6609,49.6165,49.6165,74924.0
2019-10-03 15:50:00,55.78,55.9,55.75,55.9,149988.0,49.6165,49.7232,49.5898,49.7232,149988.0
2019-10-03 15:55:00,55.91,56.02,55.91,56.02,383736.0,49.7321,49.8299,49.7321,49.8299,383736.0
2019-10-04 09:30:00,56.05,56.34,56.05,56.31,210457.0,49.8566,50.1146,49.8566,50.0879,210457.0
2019-10-04 09:35:00,56.31,56.4,56.19,56.2,138706.0,50.0879,50.1679,49.9812,49.99,138706.0
2019-10-04 09:40:00,56.19,56.2,56.1,56.12,199190.0,49.9812,49.99,49.9011,49.9189,199190.0
2019-10-04 09:45:00,56.11,56.21,56.11,56.18,148264.0,49.91,49.9989,49.91,49.9723,148264.0
2019-10-04 09:50:00,56.18,56.19,56.08,56.14,76911.0,49.9723,49.9812,49.8833,49.9367,76911.0
2019-10-04 09:55:00,56.14,56.16,56.09,56.16,140977.0,49.9367,49.9545,49.8922,49.9545,140977.0
2019-10-04 10:00:00,56.15,56.24,56.14,56.21,73245.0,49.9456,50.0256,49.9367,49.9989,73245.0
2019-10-04 10:05:00,56.22,56.24,56.11,56.12,226287.0,50.0078,50.0256,49.91,49.9189,226287.0
2019-10-04 10:10:00,56.12,56.13,56.07,56.1,64384.0,49.9189,49.9278,49.8744,49.9011,64384.0
2019-10-04 10:15:00,56.11,56.19,56.1,56.17,86082.0,49.91,49.9812,49.9011,49.9634,86082.0
2019-10-04 10:20:00,56.18,56.21,56.15,56.17,45378.0,49.9723,49.9989,49.9456,49.9634,45378.0
2019-10-04 10:25:00,56.17,56.18,56.08,56.09,85077.0,49.9634,49.9723,49.8833,49.8922,85077.0
2019-10-04 10:30:00,56.09,56.1,56.06,56.06,54188.0,49.8922,49.9011,49.8655,49.8655,54188.0
2019-10-04 10:35:00,56.06,56.09,56.02,56.05,91875.0,49.8655,49.8922,49.8299,49.8566,91875.0
2019-10-04 10:40:00,56.05,56.07,56.03,56.05,44214.0,49.8566,49.8744,49.8388,49.8566,44214.0
2019-10-04 10:45:00,56.06,56.08,56.0,56.03,104732.0,49.8655,49.8833,49.8121,49.8388,104732.0
2019-10-04 10:50:00,56.03,56.11,56.03,56.1,78110.0,49.8388,49.91,49.8388,49.9011,78110.0
2019-10-04 10:55:00,56.11,56.17,56.11,56.11,23224.0,49.91,49.9634,49.91,49.91,23224.0
2019-10-04 11:00:00,56.11,56.18,56.07,56.14,150477.0,49.91,49.9723,49.8744,49.9367,150477.0
2019-10-04 11:05:00,56.15,56.18,56.14,56.16,35034.0,49.9456,49.9723,49.9367,49.9545,35034.0
2019-10-04 11:10:00,56.16,56.24,56.15,56.23,54950.0,49.9545,50.0256,49.9456,50.0167,54950.0
2019-10-04 11:15:00,56.24,56.26,56.22,56.23,74182.0,50.0256,50.0434,50.0078,50.0167,74182.0
2019-10-04 11:20:00,56.24,56.24,56.18,56.21,25578.0,50.0256,50.0256,49.9723,49.9989,25578.0
2019-10-04 11:25:00,56.2,56.21,56.19,56.2,20574.0,49.99,49.9989,49.9812,49.99,20574.0
2019-10-04 11:30:00,56.21,56.27,56.2,56.27,70348.0,49.9989,50.0523,49.99,50.0523,70348.0
2019-10-04 11:35:00,56.26,56.31,56.26,56.3,22484.0,50.0434,50.0879,50.0434,50.079,22484.0
2019-10-04 11:40:00,56.3,56.32,56.29,56.29,25966.0,50.079,50.0968,50.0701,50.0701,25966.0
2019-10-04 11:45:00,56.29,56.32,56.29,56.31,12229.0,50.0701,50.0968,50.0701,50.0879,12229.0
2019-10-04 11:50:00,56.32,56.35,56.31,56.34,23895.0,50.0968,50.1235,50.0879,50.1146,23895.0
2019-10-04 11:55:00,56.34,56.36,56.33,56.33,14451.0,50.1146,50.1324,50.1057,50.1057,14451.0
2019-10-04 12:00:00,56.34,56.35,56.31,56.34,11539.0,50.1146,50.1235,50.0879,50.1146,11539.0
2019-10-04 12:05:00,56.35,56.4,56.33,56.38,10394.0,50.1235,50.1679,50.1057,50.1502,10394.0
2019-10-04 12:10:00,56.39,56.39,56.35,56.36,25958.0,50.1591,50.1591,50.1235,50.1324,25958.0
2019-10-04 12:15:00,56.36,56.37,56.35,56.35,7342.0,50.1324,50.1413,50.1235,50.1235,7342.0
2019-10-04 12:20:00,56.35,56.36,56.34,56.36,12751.0,50.1235,50.1324,50.1146,50.1324,12751.0
2019-10-04 12:25:00,56.37,56.38,56.36,56.37,86838.0,50.1413,50.1502,50.1324,50.1413,86838.0
2019-10-04 12:30:00,56.36,56.38,56.36,56.37,9320.0,50.1324,50.1502,50.1324,50.1413,9320.0
2019-10-04 12:35:00,56.37,56.39,56.36,56.36,19866.0,50.1413,50.1591,50.1324,50.1324,19866.0
2019-10-04 12:40:00,56.36,56.37,56.32,56.33,9863.0,50.1324,50.1413,50.0968,50.1057,9863.0
2019-10-04 12:45:00,56.33,56.35,56.31,56.35,23091.0,50.1057,50.1235,50.0879,50.1235,23091.0
2019-10-04 12:50:00,56.35,56.37,56.34,56.36,28172.0,50.1235,50.1413,50.1146,50.1324,28172.0
2019-10-04 12:55:00,56.36,56.37,56.35,56.37,14190.0,50.1324,50.1413,50.1235,50.1413,14190.0
2019-10-04 13:00:00,56.37,56.4,56.34,56.4,12284.0,50.1413,50.1679,50.1146,50.1679,12284.0
2019-10-04 13:05:00,56.4,56.4,56.35,56.35,18188.0,50.1679,50.1679,50.1235,50.1235,18188.0
2019-10-04 13:10:00,56.35,56.41,56.35,56.39,133716.0,50.1235,50.1768,50.1235,50.1591,133716.0
2019-10-04 13:15:00,56.39,56.4,56.37,56.39,12016.0,50.1591,50.1679,50.1413,50.1591,12016.0
2019-10-04 13:20:00,56.4,56.4,56.38,56.39,11504.0,50.1679,50.1679,50.1502,50.1591,11504.0
2019-10-04 13:25:00,56.39,56.41,56.38,56.41,18337.0,50.1591,50.1768,50.1502,50.1768,18337.0
2019-10-04 13:30:00,56.41,56.42,56.4,56.41,12220.0,50.1768,50.1857,50.1679,50.1768,12220.0
2019-10-04 13:35:00,56.41,56.42,56.37,56.38,10879.0,50.1768,50.1857,50.1413,50.1502,10879.0
2019-10-04 13:40:00,56.38,56.44,56.36,56.4,99767.0,50.1502,50.2035,50.1324,50.1679,99767.0
2019-10-04 13:45:00,56.39,56.41,56.39,56.41,7584.0,50.1591,50.1768,50.1591,50.1768,7584.0
2019-10-04 13:50:00,56.41,56.42,56.38,56.39,12368.0,50.1768,50.1857,50.1502,50.1591,12368.0
2019-10-04 13:55:00,56.39,56.41,56.38,56.38,8165.0,50.1591,50.1768,50.1502,50.1502,8165.0
2019-10-04 14:00:00,56.38,56.4,56.35,56.37,12250.0,50.1502,50.1679,50.1235,50.1413,12250.0
2019-10-04 14:05:00,56.36,56.37,56.33,56.35,8882.0,50.1324,50.1413,50.1057,50.1235,8882.0
2019-10-04 14:10:00,56.36,56.39,56.36,56.39,85736.0,50.1324,50.1591,50.1324,50.1591,85736.0
2019-10-04 14:15:00,56.39,56.43,56.38,56.4,44070.0,50.1591,50.1946,50.1502,50.1679,44070.0
2019-10-04 14:20:00,56.41,56.42,56.39,56.41,12866.0,50.1768,50.1857,50.1591,50.1768,12866.0
2019-10-04 14:25:00,56.41,56.41,56.38,56.38,35386.0,50.1768,50.1768,50.1502,50.1502,35386.0
2019-10-04 14:30:00,56.38,56.4,56.37,56.38,19884.0,50.1502,50.1679,50.1413,50.1502,19884.0
2019-10-04 14:35:00,56.39,56.41,56.38,56.38,41902.0,50.1591,50.1768,50.1502,50.1502,41902.0
2019-10-04 14:40:00,56.38,56.39,56.33,56.33,49394.0,50.1502,50.1591,50.1057,50.1057,49394.0
2019-10-04 14:45:00,56.33,56.33,56.27,56.28,60108.0,50.1057,50.1057,50.0523,50.0612,60108.0
2019-10-04 14:50:00,56.27,56.28,56.25,56.26,104219.0,50.0523,50.0612,50.0345,50.0434,104219.0
2019-10-04 14:55:00,56.26,56.27,56.24,56.24,177443.0,50.0434,50.0523,50.0256,50.0256,177443.0
2019-10-04 15:00:00,56.24,56.26,56.23,56.25,115627.0,50.0256,50.0434,50.0167,50.0345,115627.0
2019-10-04 15:05:00,56.26,56.26,56.21,56.24,50943.0,50.0434,50.0434,49.9989,50.0256,50943.0
2019-10-04 15:10:00,56.24,56.26,56.16,56.17,76360.0,50.0256,50.0434,49.9545,49.9634,76360.0
2019-10-04 15:15:00,56.17,56.2,56.17,56.19,35690.0,49.9634,49.99,49.9634,49.9812,35690.0
2019-10-04 15:20:00,56.19,56.2,56.14,56.15,60905.0,49.9812,49.99,49.9367,49.9456,60905.0
2019-10-04 15:25:00,56.15,56.17,56.12,56.13,199322.0,49.9456,49.9634,49.9189,49.9278,199322.0
2019-10-04 15:30:00,56.14,56.24,56.13,56.23,76446.0,49.9367,50.0256,49.9278,50.0167,76446.0
2019-10-04 15:35:00,56.23,56.25,56.21,56.25,106881.0,50.0167,50.0345,49.9989,50.0345,106881.0
2019-10-04 15:40:00,56.24,56.3,56.23,56.27,100499.0,50.0256,50.079,50.0167,50.0523,100499.0
2019-10-04 15:45:00,56.28,56.32,56.27,56.3,90148.0,50.0612,50.0968,50.0523,50.079,90148.0
2019-10-04 15:50:00,56.3,56.32,56.21,56.27,235857.0,50.079,50.0968,49.9989,50.0523,235857.0
2019-10-04 15:55:00,56.28,56.34,56.27,56.3,469324.0,50.0612,50.1146,50.0523,50.079,469324.0
2019-10-07 09:30:00,56.16,56.18,55.98,56.01,206192.0,49.9545,49.9723,49.7944,49.821,206192.0
2019-10-07 09:35:00,56.01,56.07,55.98,56.07,121124.0,49.821,49.8744,49.7944,49.8744,121124.0
2019-10-07 09:40:00,56.06,56.07,55.99,56.04,71164.0,49.8655,49.8744,49.8032,49.8477,71164.0
2019-10-07 09:45:00,56.04,56.06,55.94,56.05,79232.0,49.8477,49.8655,49.7588,49.8566,79232.0
2019-10-07 09:50:00,56.05,56.14,56.05,56.11,74063.0,49.8566,49.9367,49.8566,49.91,74063.0
2019-10-07 09:55:00,56.1,56.21,56.1,56.19,88742.0,49.9011,49.9989,49.9011,49.9812,88742.0
2019-10-07 10:00:00,56.2,56.21,56.14,56.18,53146.0,49.99,49.9989,49.9367,49.9723,53146.0
2019-10-07 10:05:00,56.19,56.27,56.18,56.27,50412.0,49.9812,50.0523,49.9723,50.0523,50412.0
2019-10-07 10:10:00,56.26,56.3,56.25,56.27,28505.0,50.0434,50.079,50.0345,50.0523,28505.0
2019-10-07 10:15:00,56.27,56.29,56.19,56.19,40562.0,50.0523,50.0701,49.9812,49.9812,40562.0
2019-10-07 10:20:00,56.19,56.23,56.17,56.21,35425.0,49.9812,50.0167,49.9634,49.9989,35425.0
2019-10-07 10:25:00,56.21,56.3,56.19,56.28,28842.0,49.9989,50.079,49.9812,50.0612,28842.0
2019-10-07 10:30:00,56.28,56.31,56.26,56.3,37542.0,50.0612,50.0879,50.0434,50.079,37542.0
2019-10-07 10:35:00,56.29,56.31,56.24,56.25,43038.0,50.0701,50.0879,50.0256,50.0345,43038.0
2019-10-07 10:40:00,56.26,56.36,56.25,56.33,32986.0,50.0434,50.1324,50.0345,50.1057,32986.0
2019-10-07 10:45:00,56.34,56.35,56.31,56.34,40040.0,50.1146,50.1235,50.0879,50.1146,40040.0
2019-10-07 10:50:00,56.34,56.36,56.32,56.34,46705.0,50.1146,50.1324,50.0968,50.1146,46705.0
2019-10-07 10:55:00,56.34,56.41,56.34,56.4,37657.0,50.1146,50.1768,50.1146,50.1679,37657.0
2019-10-07 11:00:00,56.4,56.46,56.37,56.44,39689.0,50.1679,50.2213,50.1413,50.2035,39689.0
2019-10-07 11:05:00,56.44,56.49,56.44,56.48,67054.0,50.2035,50.248,50.2035,50.2391,67054.0
2019-10-07 11:10:00,56.48,56.52,56.46,56.5,167207.0,50.2391,50.2747,50.2213,50.2569,167207.0
2019-10-07 11:15:00,56.49,56.52,56.48,56.52,64616.0,50.248,50.2747,50.2391,50.2747,64616.0
2019-10-07 11:20:00,56.52,56.53,56.45,56.46,39018.0,50.2747,50.2836,50.2124,50.2213,39018.0
2019-10-07 11:25:00,56.46,56.52,56.45,56.5,45222.0,50.2213,50.2747,50.2124,50.2569,45222.0
2019-10-07 11:30:00,56.5,56.58,56.49,56.57,101011.0,50.2569,50.3281,50.248,50.3192,101011.0
2019-10-07 11:35:00,56.57,56.57,56.52,56.53,46535.0,50.3192,50.3192,50.2747,50.2836,46535.0
2019-10-07 11:40:00,56.53,56.58,56.49,56.57,85795.0,50.2836,50.3281,50.248,50.3192,85795.0
2019-10-07 11:45:00,56.57,56.58,56.54,56.55,44104.0,50.3192,50.3281,50.2925,50.3014,44104.0
2019-10-07 11:50:00,56.56,56.6,56.55,56.6,28617.0,50.3103,50.3458,50.3014,50.3458,28617.0
2019-10-07 11:55:00,56.59,56.62,56.57,56.62,37847.0,50.337,50.3636,50.3192,50.3636,37847.0
2019-10-07 12:00:00,56.62,56.62,56.58,56.59,33604.0,50.3636,50.3636,50.3281,50.337,33604.0
2019-10-07 12:05:00,56.59,56.61,56.57,56.58,28180.0,50.337,50.3547,50.3192,50.3281,28180.0
2019-10-07 12:10:00,56.58,56.61,56.56,56.61,38079.0,50.3281,50.3547,50.3103,50.3547,38079.0
2019-10-07 12:15:00,56.6,56.61,56.58,56.58,26875.0,50.3458,50.3547,50.3281,50.3281,26875.0
2019-10-07 12:20:00,56.58,56.6,56.57,56.59,57411.0,50.3281,50.3458,50.3192,50.337,57411.0
2019-10-07 12:25:00,56.59,56.59,56.55,56.57,62779.0,50.337,50.337,50.3014,50.3192,62779.0
2019-10-07 12:30:00,56.56,56.56,56.53,56.53,14914.0,50.3103,50.3103,50.2836,50.2836,14914.0
2019-10-07 12:35:00,56.53,56.56,56.53,56.55,16091.0,50.2836,50.3103,50.2836,50.3014,16091.0
2019-10-07 12:40:00,56.55,56.56,56.54,56.55,22604.0,50.3014,50.3103,50.2925,50.3014,22604.0
2019-10-07 12:45:00,56.55,56.57,56.54,56.56,19709.0,50.3014,50.3192,50.2925,50.3103,19709.0
2019-10-07 12:50:00,56.55,56.57,56.53,56.54,34194.0,50.3014,50.3192,50.2836,50.2925,34194.0
2019-10-07 12:55:00,56.54,56.55,56.52,56.54,15401.0,50.2925,50.3014,50.2747,50.2925,15401.0
2019-10-07 13:00:00,56.54,56.57,56.52,56.55,46363.0,50.2925,50.3192,50.2747,50.3014,46363.0
2019-10-07 13:05:00,56.55,56.56,56.48,56.48,81102.0,50.3014,50.3103,50.2391,50.2391,81102.0
2019-10-07 13:10:00,56.48,56.52,56.47,56.5,133801.0,50.2391,50.2747,50.2302,50.2569,133801.0
2019-10-07 13:15:00,56.49,56.5,56.46,56.48,39768.0,50.248,50.2569,50.2213,50.2391,39768.0
2019-10-07 13:20:00,56.48,56.52,56.47,56.5,16199.0,50.2391,50.2747,50.2302,50.2569,16199.0
2019-10-07 13:25:00,56.5,56.52,56.5,56.52,12657.0,50.2569,50.2747,50.2569,50.2747,12657.0
2019-10-07 13:30:00,56.51,56.69,56.5,56.63,312205.0,50.2658,50.4259,50.2569,50.3725,312205.0
2019-10-07 13:35:00,56.62,56.66,56.59,56.63,154452.0,50.3636,50.3992,50.337,50.3725,154452.0
2019-10-07 13:40:00,56.63,56.64,56.61,56.64,26565.0,50.3725,50.3814,50.3547,50.3814,26565.0
2019-10-07 13:45:00,56.64,56.68,56.62,56.65,39611.0,50.3814,50.417,50.3636,50.3903,39611.0
2019-10-07 13:50:00,56.65,56.66,56.64,56.65,17331.0,50.3903,50.3992,50.3814,50.3903,17331.0
2019-10-07 13:55:00,56.66,56.68,56.64,56.68,23958.0,50.3992,50.417,50.3814,50.417,23958.0
2019-10-07 14:00:00,56.68,56.68,56.6,56.6,34074.0,50.417,50.417,50.3458,50.3458,34074.0
2019-10-07 14:05:00,56.6,56.62,56.52,56.54,53740.0,50.3458,50.3636,50.2747,50.2925,53740.0
2019-10-07 14:10:00,56.53,56.54,56.48,56.51,48324.0,50.2836,50.2925,50.2391,50.2658,48324.0
2019-10-07 14:15:00,56.51,56.54,56.49,56.53,55092.0,50.2658,50.2925,50.248,50.2836,55092.0
2019-10-07 14:20:00,56.53,56.54,56.49,56.52,48749.0,50.2836,50.2925,50.248,50.2747,48749.0
2019-10-07 14:25:00,56.51,56.52,56.49,56.51,14500.0,50.2658,50.2747,50.248,50.2658,14500.0
2019-10-07 14:30:00,56.5,56.51,56.43,56.44,23860.0,50.2569,50.2658,50.1946,50.2035,23860.0
2019-10-07 14:35:00,56.44,56.45,56.38,56.4,112298.0,50.2035,50.2124,50.1502,50.1679,112298.0
2019-10-07 14:40:00,56.4,56.41,56.36,56.39,27942.0,50.1679,50.1768,50.1324,50.1591,27942.0
2019-10-07 14:45:00,56.38,56.4,56.36,56.37,27096.0,50.1502,50.1679,50.1324,50.1413,27096.0
2019-10-07 14:50:00,56.36,56.37,56.29,56.32,102094.0,50.1324,50.1413,50.0701,50.0968,102094.0
2019-10-07 14:55:00,56.31,56.38,56.31,56.37,29076.0,50.0879,50.1502,50.0879,50.1413,29076.0
2019-10-07 15:00:00,56.37,56.38,56.33,56.36,52731.0,50.1413,50.1502,50.1057,50.1324,52731.0
2019-10-07 15:05:00,56.36,56.4,56.35,56.39,42229.0,50.1324,50.1679,50.1235,50.1591,42229.0
2019-10-07 15:10:00,56.38,56.41,56.33,56.4,26802.0,50.1502,50.1768,50.1057,50.1679,26802.0
2019-10-07 15:15:00,56.4,56.43,56.39,56.4,85261.0,50.1679,50.1946,50.1591,50.1679,85261.0
2019-10-07 15:20:00,56.39,56.39,56.32,56.35,50209.0,50.1591,50.1591,50.0968,50.1235,50209.0
2019-10-07 15:25:00,56.35,56.4,56.35,56.37,39943.0,50.1235,50.1679,50.1235,50.1413,39943.0
2019-10-07 15:30:00,56.37,56.38,56.28,56.28,69618.0,50.1413,50.1502,50.0612,50.0612,69618.0
2019-10-07 15:35:00,56.29,56.31,56.26,56.3,39739.0,50.0701,50.0879,50.0434,50.079,39739.0
2019-10-07 15:40:00,56.31,56.32,56.24,56.26,58796.0,50.0879,50.0968,50.0256,50.0434,58796.0
2019-10-07 15:45:00,56.25,56.31,56.24,56.25,104832.0,50.0345,50.0879,50.0256,50.0345,104832.0
2019-10-07 15:50:00,56.24,56.25,56.18,56.22,247506.0,50.0256,50.0345,49.9723,50.0078,247506.0
2019-10-07 15:55:00,56.22,56.28,56.11,56.12,781285.0,50.0078,50.0612,49.91,49.9189,781285.0
2019-10-08 09:30:00,55.71,55.75,55.58,55.64,187606.0,49.5542,49.5898,49.4386,49.4919,187606.0
2019-10-08 09:35:00,55.64,55.69,55.57,55.61,117176.0,49.4919,49.5364,49.4297,49.4652,117176.0
2019-10-08 09:40:00,55.6,55.6,55.49,55.55,68337.0,49.4563,49.4563,49.3585,49.4119,68337.0
2019-10-08 09:45:00,55.55,55.55,55.43,55.48,83855.0,49.4119,49.4119,49.3051,49.3496,83855.0
2019-10-08 09:50:00,55.48,55.53,55.42,55.5,257272.0,49.3496,49.3941,49.2962,49.3674,257272.0
2019-10-08 09:55:00,55.5,55.54,55.4,55.41,212814.0,49.3674,49.403,49.2784,49.2873,212814.0
2019-10-08 10:00:00,55.41,55.48,55.37,55.39,92488.0,49.2873,49.3496,49.2518,49.2695,92488.0
2019-10-08 10:05:00,55.38,55.41,55.3,55.38,161516.0,49.2607,49.2873,49.1895,49.2607,161516.0
2019-10-08 10:10:00,55.37,55.45,55.35,55.45,119634.0,49.2518,49.3229,49.234,49.3229,119634.0
2019-10-08 10:15:00,55.45,55.49,55.39,55.46,76767.0,49.3229,49.3585,49.2695,49.3318,76767.0
2019-10-08 10:20:00,55.45,55.46,55.39,55.43,49708.0,49.3229,49.3318,49.2695,49.3051,49708.0
2019-10-08 10:25:00,55.41,55.44,55.37,55.39,44577.0,49.2873,49.314,49.2518,49.2695,44577.0
2019-10-08 10:30:00,55.39,55.45,55.36,55.36,63868.0,49.2695,49.3229,49.2429,49.2429,63868.0
2019-10-08 10:35:00,55.37,55.48,55.34,55.48,44210.0,49.2518,49.3496,49.2251,49.3496,44210.0
2019-10-08 10:40:00,55.48,55.5,55.43,55.44,59702.0,49.3496,49.3674,49.3051,49.314,59702.0
2019-10-08 10:45:00,55.43,55.46,55.4,55.42,56552.0,49.3051,49.3318,49.2784,49.2962,56552.0
2019-10-08 10:50:00,55.42,55.43,55.39,55.43,47868.0,49.2962,49.3051,49.2695,49.3051,47868.0
2019-10-08 10:55:00,55.43,55.55,55.43,55.5,108209.0,49.3051,49.4119,49.3051,49.3674,108209.0
2019-10-08 11:00:00,55.51,55.52,55.46,55.48,63629.0,49.3763,49.3852,49.3318,49.3496,63629.0
2019-10-08 11:05:00,55.49,55.5,55.41,55.41,32398.0,49.3585,49.3674,49.2873,49.2873,32398.0
2019-10-08 11:10:00,55.41,55.46,55.38,55.38,30494.0,49.2873,49.3318,49.2607,49.2607,30494.0
2019-10-08 11:15:00,55.38,55.43,55.37,55.38,17739.0,49.2607,49.3051,49.2518,49.2607,17739.0
2019-10-08 11:20:00,55.37,55.37,55.28,55.29,73896.0,49.2518,49.2518,49.1717,49.1806,73896.0
2019-10-08 11:25:00,55.28,55.31,55.26,55.3,36490.0,49.1717,49.1984,49.1539,49.1895,36490.0
2019-10-08 11:30:00,55.29,55.29,55.12,55.12,77570.0,49.1806,49.1806,49.0294,49.0294,77570.0
2019-10-08 11:35:00,55.12,55.23,55.11,55.17,109758.0,49.0294,49.1272,49.0205,49.0739,109758.0
2019-10-08 11:40:00,55.18,55.19,55.13,55.17,47881.0,49.0828,49.0916,49.0383,49.0739,47881.0
2019-10-08 11:45:00,55.16,55.19,55.11,55.14,61004.0,49.065,49.0916,49.0205,49.0472,61004.0
2019-10-08 11:50:00,55.14,55.2,55.14,55.2,95192.0,49.0472,49.1005,49.0472,49.1005,95192.0
2019-10-08 11:55:00,55.19,55.21,55.15,55.18,45078.0,49.0916,49.1094,49.0561,49.0828,45078.0
2019-10-08 12:00:00,55.18,55.21,55.16,55.18,11340.0,49.0828,49.1094,49.065,49.0828,11340.0
2019-10-08 12:05:00,55.17,55.19,55.14,55.16,27097.0,49.0739,49.0916,49.0472,49.065,27097.0
2019-10-08 12:10:00,55.16,55.19,55.15,55.19,26705.0,49.065,49.0916,49.0561,49.0916,26705.0
2019-10-08 12:15:00,55.19,55.21,55.17,55.2,31659.0,49.0916,49.1094,49.0739,49.1005,31659.0
2019-10-08 12:20:00,55.2,55.27,55.2,55.26,27179.0,49.1005,49.1628,49.1005,49.1539,27179.0
2019-10-08 12:25:00,55.27,55.29,55.26,55.28,25581.0,49.1628,49.1806,49.1539,49.1717,25581.0
2019-10-08 12:30:00,55.28,55.3,55.26,55.28,65720.0,49.1717,49.1895,49.1539,49.1717,65720.0
2019-10-08 12:35:00,55.28,55.29,55.26,55.28,41856.0,49.1717,49.1806,49.1539,49.1717,41856.0
2019-10-08 12:40:00,55.29,55.39,55.28,55.35,164406.0,49.1806,49.2695,49.1717,49.234,164406.0
2019-10-08 12:45:00,55.36,55.53,55.36,55.42,116780.0,49.2429,49.3941,49.2429,49.2962,116780.0
2019-10-08 12:50:00,55.42,55.43,55.38,55.38,13128.0,49.2962,49.3051,49.2607,49.2607,13128.0
2019-10-08 12:55:00,55.38,55.38,55.3,55.32,23347.0,49.2607,49.2607,49.1895,49.2073,23347.0
2019-10-08 13:00:00,55.32,55.33,55.3,55.31,24586.0,49.2073,49.2162,49.1895,49.1984,24586.0
2019-10-08 13:05:00,55.31,55.32,55.28,55.3,33250.0,49.1984,49.2073,49.1717,49.1895,33250.0
2019-10-08 13:10:00,55.31,55.34,55.29,55.32,27650.0,49.1984,49.2251,49.1806,49.2073,27650.0
2019-10-08 13:15:00,55.33,55.38,55.32,55.37,51011.0,49.2162,49.2607,49.2073,49.2518,51011.0
2019-10-08 13:20:00,55.38,55.44,55.38,55.43,21147.0,49.2607,49.314,49.2607,49.3051,21147.0
2019-10-08 13:25:00,55.43,55.46,55.42,55.43,13651.0,49.3051,49.3318,49.2962,49.3051,13651.0
2019-10-08 13:30:00,55.43,55.45,55.4,55.41,19048.0,49.3051,49.3229,49.2784,49.2873,19048.0
2019-10-08 13:35:00,55.41,55.42,55.36,55.4,30350.0,49.2873,49.2962,49.2429,49.2784,30350.0
2019-10-08 13:40:00,55.4,55.44,55.38,55.43,77035.0,49.2784,49.314,49.2607,49.3051,77035.0
2019-10-08 13:45:00,55.43,55.45,55.43,55.44,45561.0,49.3051,49.3229,49.3051,49.314,45561.0
2019-10-08 13:50:00,55.44,55.45,55.42,55.42,32972.0,49.314,49.3229,49.2962,49.2962,32972.0
2019-10-08 13:55:00,55.43,55.43,55.38,55.39,16129.0,49.3051,49.3051,49.2607,49.2695,16129.0
2019-10-08 14:00:00,55.39,55.4,55.34,55.36,64327.0,49.2695,49.2784,49.2251,49.2429,64327.0
2019-10-08 14:05:00,55.36,55.42,55.36,55.41,20856.0,49.2429,49.2962,49.2429,49.2873,20856.0
2019-10-08 14:10:00,55.4,55.4,55.38,55.4,9524.0,49.2784,49.2784,49.2607,49.2784,9524.0
2019-10-08 14:15:00,55.4,55.41,55.38,55.4,15319.0,49.2784,49.2873,49.2607,49.2784,15319.0
2019-10-08 14:20:00,55.41,55.42,55.38,55.42,17213.0,49.2873,49.2962,49.2607,49.2962,17213.0
2019-10-08 14:25:00,55.42,55.42,55.39,55.41,18206.0,49.2962,49.2962,49.2695,49.2873,18206.0
2019-10-08 14:30:00,55.41,55.52,55.41,55.5,163790.0,49.2873,49.3852,49.2873,49.3674,163790.0
2019-10-08 14:35:00,55.5,55.59,55.5,55.55,72548.0,49.3674,49.4474,49.3674,49.4119,72548.0
2019-10-08 14:40:00,55.55,55.55,55.5,55.51,56796.0,49.4119,49.4119,49.3674,49.3763,56796.0
2019-10-08 14:45:00,55.52,55.61,55.51,55.6,35096.0,49.3852,49.4652,49.3763,49.4563,35096.0
2019-10-08 14:50:00,55.6,55.61,55.54,55.55,44666.0,49.4563,49.4652,49.403,49.4119,44666.0
2019-10-08 14:55:00,55.55,55.58,55.27,55.39,440644.0,49.4119,49.4386,49.1628,49.2695,440644.0
2019-10-08 15:00:00,55.39,55.54,55.36,55.37,206442.0,49.2695,49.403,49.2429,49.2518,206442.0
2019-10-08 15:05:00,55.37,55.43,55.35,55.37,54368.0,49.2518,49.3051,49.234,49.2518,54368.0
2019-10-08 15:10:00,55.38,55.38,55.3,55.35,64908.0,49.2607,49.2607,49.1895,49.234,64908.0
2019-10-08 15:15:00,55.35,55.43,55.33,55.43,159659.0,49.234,49.3051,49.2162,49.3051,159659.0
2019-10-08 15:20:00,55.43,55.49,55.42,55.44,82911.0,49.3051,49.3585,49.2962,49.314,82911.0
2019-10-08 15:25:00,55.43,55.47,55.42,55.45,80677.0,49.3051,49.3407,49.2962,49.3229,80677.0
2019-10-08 15:30:00,55.43,55.53,55.43,55.45,144358.0,49.3051,49.3941,49.3051,49.3229,144358.0
2019-10-08 15:35:00,55.44,55.45,55.27,55.29,155553.0,49.314,49.3229,49.1628,49.1806,155553.0
2019-10-08 15:40:00,55.29,55.31,55.23,55.26,162561.0,49.1806,49.1984,49.1272,49.1539,162561.0
2019-10-08 15:45:00,55.27,55.31,55.22,55.25,169100.0,49.1628,49.1984,49.1183,49.145,169100.0
2019-10-08 15:50:00,55.24,55.3,55.2,55.21,353173.0,49.1361,49.1895,49.1005,49.1094,353173.0
2019-10-08 15:55:00,55.21,55.23,55.13,55.14,719496.0,49.1094,49.1272,49.0383,49.0472,719496.0
2019-10-09 09:30:00,55.67,55.77,55.58,55.65,118781.0,49.5186,49.6076,49.4386,49.5008,118781.0
2019-10-09 09:35:00,55.65,55.77,55.62,55.67,146378.0,49.5008,49.6076,49.4741,49.5186,146378.0
2019-10-09 09:40:00,55.68,55.74,55.56,55.56,88993.0,49.5275,49.5809,49.4208,49.4208,88993.0
2019-10-09 09:45:00,55.56,55.76,55.56,55.69,430660.0,49.4208,49.5987,49.4208,49.5364,430660.0
2019-10-09 09:50:00,55.7,55.7,55.56,55.58,114622.0,49.5453,49.5453,49.4208,49.4386,114622.0
2019-10-09 09:55:00,55.58,55.61,55.55,55.57,80811.0,49.4386,49.4652,49.4119,49.4297,80811.0
2019-10-09 10:00:00,55.57,55.65,55.55,55.65,96015.0,49.4297,49.5008,49.4119,49.5008,96015.0
2019-10-09 10:05:00,55.66,55.67,55.62,55.63,33093.0,49.5097,49.5186,49.4741,49.483,33093.0
2019-10-09 10:10:00,55.63,55.67,55.58,55.58,79001.0,49.483,49.5186,49.4386,49.4386,79001.0
2019-10-09 10:15:00,55.59,55.61,55.56,55.6,63182.0,49.4474,49.4652,49.4208,49.4563,63182.0
2019-10-09 10:20:00,55.61,55.63,55.58,55.6,38687.0,49.4652,49.483,49.4386,49.4563,38687.0
2019-10-09 10:25:00,55.61,55.61,55.57,55.6,39999.0,49.4652,49.4652,49.4297,49.4563,39999.0
2019-10-09 10:30:00,55.6,55.61,55.57,55.59,59791.0,49.4563,49.4652,49.4297,49.4474,59791.0
2019-10-09 10:35:00,55.58,55.59,55.52,55.53,41361.0,49.4386,49.4474,49.3852,49.3941,41361.0
2019-10-09 10:40:00,55.52,55.54,55.5,55.52,40752.0,49.3852,49.403,49.3674,49.3852,40752.0
2019-10-09 10:45:00,55.52,55.54,55.46,55.47,33515.0,49.3852,49.403,49.3318,49.3407,33515.0
2019-10-09 10:50:00,55.46,55.47,55.41,55.41,27370.0,49.3318,49.3407,49.2873,49.2873,27370.0
2019-10-09 10:55:00,55.41,55.48,55.39,55.47,19587.0,49.2873,49.3496,49.2695,49.3407,19587.0
2019-10-09 11:00:00,55.48,55.5,55.39,55.42,129578.0,49.3496,49.3674,49.2695,49.2962,129578.0
2019-10-09 11:05:00,55.42,55.44,55.38,55.41,20920.0,49.2962,49.314,49.2607,49.2873,20920.0
2019-10-09 11:10:00,55.42,55.42,55.36,55.38,18992.0,49.2962,49.2962,49.2429,49.2607,18992.0
2019-10-09 11:15:00,55.39,55.45,55.37,55.43,27856.0,49.2695,49.3229,49.2518,49.3051,27856.0
2019-10-09 11:20:00,55.44,55.48,55.43,55.48,36112.0,49.314,49.3496,49.3051,49.3496,36112.0
2019-10-09 11:25:00,55.48,55.49,55.42,55.42,36397.0,49.3496,49.3585,49.2962,49.2962,36397.0
2019-10-09 11:30:00,55.43,55.48,55.41,55.48,22032.0,49.3051,49.3496,49.2873,49.3496,22032.0
2019-10-09 11:35:00,55.48,55.52,55.47,55.51,24756.0,49.3496,49.3852,49.3407,49.3763,24756.0
2019-10-09 11:40:00,55.51,55.52,55.49,55.52,80498.0,49.3763,49.3852,49.3585,49.3852,80498.0
2019-10-09 11:45:00,55.53,55.58,55.53,55.56,117433.0,49.3941,49.4386,49.3941,49.4208,117433.0
2019-10-09 11:50:00,55.56,55.6,55.56,55.58,13781.0,49.4208,49.4563,49.4208,49.4386,13781.0
2019-10-09 11:55:00,55.58,55.58,55.54,55.55,81637.0,49.4386,49.4386,49.403,49.4119,81637.0
2019-10-09 12:00:00,55.56,55.59,55.55,55.58,27333.0,49.4208,49.4474,49.4119,49.4386,27333.0
2019-10-09 12:05:00,55.59,55.62,55.58,55.6,112137.0,49.4474,49.4741,49.4386,49.4563,112137.0
2019-10-09 12:10:00,55.6,55.63,55.59,55.63,18296.0,49.4563,49.483,49.4474,49.483,18296.0
2019-10-09 12:15:00,55.63,55.65,55.62,55.62,12464.0,49.483,49.5008,49.4741,49.4741,12464.0
2019-10-09 12:20:00,55.63,55.64,55.61,55.63,24598.0,49.483,49.4919,49.4652,49.483,24598.0
2019-10-09 12:25:00,55.64,55.65,55.6,55.62,103427.0,49.4919,49.5008,49.4563,49.4741,103427.0
2019-10-09 12:30:00,55.62,55.64,55.61,55.63,16984.0,49.4741,49.4919,49.4652,49.483,16984.0
2019-10-09 12:35:00,55.64,55.68,55.63,55.67,42438.0,49.4919,49.5275,49.483,49.5186,42438.0
2019-10-09 12:40:00,55.66,55.68,55.64,55.67,14047.0,49.5097,49.5275,49.4919,49.5186,14047.0
2019-10-09 12:45:00,55.67,55.67,55.65,55.66,5760.0,49.5186,49.5186,49.5008,49.5097,5760.0
2019-10-09 12:50:00,55.66,55.67,55.62,55.64,14113.0,49.5097,49.5186,49.4741,49.4919,14113.0
2019-10-09 12:55:00,55.65,55.71,55.64,55.71,28612.0,49.5008,49.5542,49.4919,49.5542,28612.0
2019-10-09 13:00:00,55.71,55.82,55.7,55.72,210480.0,49.5542,49.652,49.5453,49.5631,210480.0
2019-10-09 13:05:00,55.71,55.72,55.68,55.69,14420.0,49.5542,49.5631,49.5275,49.5364,14420.0
2019-10-09 13:10:00,55.69,55.71,55.66,55.69,31109.0,49.5364,49.5542,49.5097,49.5364,31109.0
2019-10-09 13:15:00,55.69,55.7,55.65,55.65,16593.0,49.5364,49.5453,49.5008,49.5008,16593.0
2019-10-09 13:20:00,55.64,55.66,55.63,55.64,12339.0,49.4919,49.5097,49.483,49.4919,12339.0
2019-10-09 13:25:00,55.65,55.66,55.65,55.66,15717.0,49.5008,49.5097,49.5008,49.5097,15717.0
2019-10-09 13:30:00,55.66,55.71,55.66,55.7,13012.0,49.5097,49.5542,49.5097,49.5453,13012.0
2019-10-09 13:35:00,55.7,55.72,55.69,55.71,12481.0,49.5453,49.5631,49.5364,49.5542,12481.0
2019-10-09 13:40:00,55.71,55.73,55.7,55.71,43816.0,49.5542,49.572,49.5453,49.5542,43816.0
2019-10-09 13:45:00,55.7,55.73,55.7,55.73,22075.0,49.5453,49.572,49.5453,49.572,22075.0
2019-10-09 13:50:00,55.72,55.75,55.72,55.72,9876.0,49.5631,49.5898,49.5631,49.5631,9876.0
2019-10-09 13:55:00,55.72,55.74,55.71,55.73,62225.0,49.5631,49.5809,49.5542,49.572,62225.0
2019-10-09 14:00:00,55.73,55.74,55.7,55.7,56099.0,49.572,49.5809,49.5453,49.5453,56099.0
2019-10-09 14:05:00,55.71,55.75,55.7,55.73,37083.0,49.5542,49.5898,49.5453,49.572,37083.0
2019-10-09 14:10:00,55.73,55.75,55.72,55.74,14134.0,49.572,49.5898,49.5631,49.5809,14134.0
2019-10-09 14:15:00,55.73,55.77,55.73,55.77,41657.0,49.572,49.6076,49.572,49.6076,41657.0
2019-10-09 14:20:00,55.77,55.81,55.76,55.79,72010.0,49.6076,49.6431,49.5987,49.6253,72010.0
2019-10-09 14:25:00,55.79,55.81,55.77,55.78,42254.0,49.6253,49.6431,49.6076,49.6165,42254.0
2019-10-09 14:30:00,55.78,55.82,55.78,55.79,27190.0,49.6165,49.652,49.6165,49.6253,27190.0
2019-10-09 14:35:00,55.78,55.8,55.76,55.78,21420.0,49.6165,49.6342,49.5987,49.6165,21420.0
2019-10-09 14:40:00,55.78,55.82,55.78,55.79,38861.0,49.6165,49.652,49.6165,49.6253,38861.0
2019-10-09 14:45:00,55.8,55.81,55.78,55.8,16346.0,49.6342,49.6431,49.6165,49.6342,16346.0
2019-10-09 14:50:00,55.8,55.84,55.79,55.83,44858.0,49.6342,49.6698,49.6253,49.6609,44858.0
2019-10-09 14:55:00,55.83,55.84,55.81,55.84,59322.0,49.6609,49.6698,49.6431,49.6698,59322.0
2019-10-09 15:00:00,55.83,55.9,55.83,55.87,68080.0,49.6609,49.7232,49.6609,49.6965,68080.0
2019-10-09 15:05:00,55.87,55.88,55.85,55.86,12712.0,49.6965,49.7054,49.6787,49.6876,12712.0
2019-10-09 15:10:00,55.85,55.86,55.82,55.83,24949.0,49.6787,49.6876,49.652,49.6609,24949.0
2019-10-09 15:15:00,55.84,55.86,55.82,55.85,15555.0,49.6698,49.6876,49.652,49.6787,15555.0
2019-10-09 15:20:00,55.84,55.86,55.82,55.85,30656.0,49.6698,49.6876,49.652,49.6787,30656.0
2019-10-09 15:25:00,55.85,55.88,55.84,55.88,13822.0,49.6787,49.7054,49.6698,49.7054,13822.0
2019-10-09 15:30:00,55.88,55.92,55.87,55.91,86274.0,49.7054,49.741,49.6965,49.7321,86274.0
2019-10-09 15:35:00,55.91,55.95,55.91,55.94,23726.0,49.7321,49.7677,49.7321,49.7588,23726.0
2019-10-09 15:40:00,55.93,55.93,55.74,55.75,486823.0,49.7499,49.7499,49.5809,49.5898,486823.0
2019-10-09 15:45:00,55.74,55.81,55.72,55.75,217509.0,49.5809,49.6431,49.5631,49.5898,217509.0
2019-10-09 15:50:00,55.76,55.82,55.75,55.82,291282.0,49.5987,49.652,49.5898,49.652,291282.0
2019-10-09 15:55:00,55.82,55.84,55.69,55.74,939805.0,49.652,49.6698,49.5364,49.5809,939805.0
2019-10-10 09:30:00,55.93,56.0,55.89,55.91,179671.0,49.7499,49.8121,49.7143,49.7321,179671.0
2019-10-10 09:35:00,55.91,55.97,55.88,55.96,153913.0,49.7321,49.7855,49.7054,49.7766,153913.0
2019-10-10 09:40:00,55.95,55.96,55.78,55.8,451089.0,49.7677,49.7766,49.6165,49.6342,451089.0
2019-10-10 09:45:00,55.8,55.95,55.8,55.94,150445.0,49.6342,49.7677,49.6342,49.7588,150445.0
2019-10-10 09:50:00,55.94,56.1,55.93,56.05,307080.0,49.7588,49.9011,49.7499,49.8566,307080.0
2019-10-10 09:55:00,56.06,56.12,56.04,56.09,143471.0,49.8655,49.9189,49.8477,49.8922,143471.0
2019-10-10 10:00:00,56.07,56.1,56.03,56.08,103201.0,49.8744,49.9011,49.8388,49.8833,103201.0
2019-10-10 10:05:00,56.09,56.11,56.07,56.1,71900.0,49.8922,49.91,49.8744,49.9011,71900.0
2019-10-10 10:10:00,56.09,56.17,56.09,56.17,75874.0,49.8922,49.9634,49.8922,49.9634,75874.0
2019-10-10 10:15:00,56.17,56.25,56.17,56.2,79474.0,49.9634,50.0345,49.9634,49.99,79474.0
2019-10-10 10:20:00,56.21,56.25,56.18,56.21,52850.0,49.9989,50.0345,49.9723,49.9989,52850.0
2019-10-10 10:25:00,56.2,56.23,56.14,56.17,65061.0,49.99,50.0167,49.9367,49.9634,65061.0
2019-10-10 10:30:00,56.18,56.18,56.12,56.16,124019.0,49.9723,49.9723,49.9189,49.9545,124019.0
2019-10-10 10:35:00,56.17,56.27,56.17,56.26,46872.0,49.9634,50.0523,49.9634,50.0434,46872.0
2019-10-10 10:40:00,56.26,56.28,56.24,56.27,37079.0,50.0434,50.0612,50.0256,50.0523,37079.0
2019-10-10 10:45:00,56.27,56.27,56.19,56.21,73601.0,50.0523,50.0523,49.9812,49.9989,73601.0
2019-10-10 10:50:00,56.22,56.35,56.21,56.35,62407.0,50.0078,50.1235,49.9989,50.1235,62407.0
2019-10-10 10:55:00,56.35,56.46,56.34,56.44,55181.0,50.1235,50.2213,50.1146,50.2035,55181.0
2019-10-10 11:00:00,56.45,56.46,56.4,56.4,36672.0,50.2124,50.2213,50.1679,50.1679,36672.0
2019-10-10 11:05:00,56.4,56.48,56.4,56.46,65225.0,50.1679,50.2391,50.1679,50.2213,65225.0
2019-10-10 11:10:00,56.47,56.53,56.47,56.52,24522.0,50.2302,50.2836,50.2302,50.2747,24522.0
2019-10-10 11:15:00,56.52,56.52,56.48,56.5,23328.0,50.2747,50.2747,50.2391,50.2569,23328.0
2019-10-10 11:20:00,56.5,56.5,56.44,56.49,13375.0,50.2569,50.2569,50.2035,50.248,13375.0
2019-10-10 11:25:00,56.49,56.49,56.41,56.44,112123.0,50.248,50.248,50.1768,50.2035,112123.0
2019-10-10 11:30:00,56.45,56.49,56.43,56.48,46623.0,50.2124,50.248,50.1946,50.2391,46623.0
2019-10-10 11:35:00,56.47,56.47,56.41,56.44,27361.0,50.2302,50.2302,50.1768,50.2035,27361.0
2019-10-10 11:40:00,56.44,56.45,56.41,56.43,30748.0,50.2035,50.2124,50.1768,50.1946,30748.0
2019-10-10 11:45:00,56.43,56.44,56.41,56.42,10912.0,50.1946,50.2035,50.1768,50.1857,10912.0
2019-10-10 11:50:00,56.43,56.45,56.4,56.4,43595.0,50.1946,50.2124,50.1679,50.1679,43595.0
2019-10-10 11:55:00,56.4,56.43,56.39,56.4,32692.0,50.1679,50.1946,50.1591,50.1679,32692.0
2019-10-10 12:00:00,56.4,56.42,56.37,56.4,20845.0,50.1679,50.1857,50.1413,50.1679,20845.0
2019-10-10 12:05:00,56.4,56.42,56.37,56.37,49152.0,50.1679,50.1857,50.1413,50.1413,49152.0
2019-10-10 12:10:00,56.38,56.4,56.37,56.39,67011.0,50.1502,50.1679,50.1413,50.1591,67011.0
2019-10-10 12:15:00,56.39,56.4,56.33,56.33,33139.0,50.1591,50.1679,50.1057,50.1057,33139.0
2019-10-10 12:20:00,56.33,56.35,56.31,56.33,27319.0,50.1057,50.1235,50.0879,50.1057,27319.0
2019-10-10 12:25:00,56.32,56.35,56.31,56.34,24079.0,50.0968,50.1235,50.0879,50.1146,24079.0
2019-10-10 12:30:00,56.33,56.34,56.25,56.26,69140.0,50.1057,50.1146,50.0345,50.0434,69140.0
2019-10-10 12:35:00,56.25,56.29,56.25,56.28,29418.0,50.0345,50.0701,50.0345,50.0612,29418.0
2019-10-10 12:40:00,56.27,56.29,56.26,56.27,61731.0,50.0523,50.0701,50.0434,50.0523,61731.0
2019-10-10 12:45:00,56.26,56.31,56.26,56.3,32538.0,50.0434,50.0879,50.0434,50.079,32538.0
2019-10-10 12:50:00,56.3,56.31,56.27,56.3,30132.0,50.079,50.0879,50.0523,50.079,30132.0
2019-10-10 12:55:00,56.31,56.35,56.29,56.33,53104.0,50.0879,50.1235,50.0701,50.1057,53104.0
2019-10-10 13:00:00,56.33,56.34,56.3,56.3,55982.0,50.1057,50.1146,50.079,50.079,55982.0
2019-10-10 13:05:00,56.31,56.33,56.3,56.32,26492.0,50.0879,50.1057,50.079,50.0968,26492.0
2019-10-10 13:10:00,56.33,56.34,56.29,56.3,22140.0,50.1057,50.1146,50.0701,50.079,22140.0
2019-10-10 13:15:00,56.3,56.3,56.25,56.26,29747.0,50.079,50.079,50.0345,50.0434,29747.0
2019-10-10 13:20:00,56.26,56.29,56.26,56.28,38449.0,50.0434,50.0701,50.0434,50.0612,38449.0
2019-10-10 13:25:00,56.27,56.29,56.24,56.25,30355.0,50.0523,50.0701,50.0256,50.0345,30355.0
2019-10-10 13:30:00,56.24,56.24,56.15,56.15,33196.0,50.0256,50.0256,49.9456,49.9456,33196.0
2019-10-10 13:35:00,56.15,56.18,56.15,56.17,15266.0,49.9456,49.9723,49.9456,49.9634,15266.0
2019-10-10 13:40:00,56.17,56.22,56.17,56.2,33505.0,49.9634,50.0078,49.9634,49.99,33505.0
2019-10-10 13:45:00,56.21,56.26,56.2,56.26,21512.0,49.9989,50.0434,49.99,50.0434,21512.0
2019-10-10 13:50:00,56.26,56.29,56.26,56.29,19313.0,50.0434,50.0701,50.0434,50.0701,19313.0
2019-10-10 13:55:00,56.29,56.35,56.27,56.32,56510.0,50.0701,50.1235,50.0523,50.0968,56510.0
2019-10-10 14:00:00,56.31,56.34,56.29,56.34,21589.0,50.0879,50.1146,50.0701,50.1146,21589.0
2019-10-10 14:05:00,56.33,56.34,56.1,56.17,470517.0,50.1057,50.1146,49.9011,49.9634,470517.0
2019-10-10 14:10:00,56.17,56.28,56.15,56.27,102815.0,49.9634,50.0612,49.9456,50.0523,102815.0
2019-10-10 14:15:00,56.28,56.32,56.27,56.29,41908.0,50.0612,50.0968,50.0523,50.0701,41908.0
2019-10-10 14:20:00,56.3,56.32,56.28,56.29,36659.0,50.079,50.0968,50.0612,50.0701,36659.0
2019-10-10 14:25:00,56.3,56.3,56.25,56.29,33834.0,50.079,50.079,50.0345,50.0701,33834.0
2019-10-10 14:30:00,56.29,56.33,56.27,56.32,29268.0,50.0701,50.1057,50.0523,50.0968,29268.0
2019-10-10 14:35:00,56.32,56.32,56.28,56.28,18383.0,50.0968,50.0968,50.0612,50.0612,18383.0
2019-10-10 14:40:00,56.28,56.28,56.22,56.24,19346.0,50.0612,50.0612,50.0078,50.0256,19346.0
2019-10-10 14:45:00,56.24,56.25,56.23,56.25,19555.0,50.0256,50.0345,50.0167,50.0345,19555.0
2019-10-10 14:50:00,56.24,56.26,56.19,56.2,23465.0,50.0256,50.0434,49.9812,49.99,23465.0
2019-10-10 14:55:00,56.2,56.24,56.18,56.23,33321.0,49.99,50.0256,49.9723,50.0167,33321.0
2019-10-10 15:00:00,56.22,56.23,56.19,56.22,45152.0,50.0078,50.0167,49.9812,50.0078,45152.0
2019-10-10 15:05:00,56.23,56.25,56.21,56.23,52147.0,50.0167,50.0345,49.9989,50.0167,52147.0
2019-10-10 15:10:00,56.22,56.26,56.2,56.26,61179.0,50.0078,50.0434,49.99,50.0434,61179.0
2019-10-10 15:15:00,56.27,56.27,56.22,56.23,66510.0,50.0523,50.0523,50.0078,50.0167,66510.0
2019-10-10 15:20:00,56.23,56.26,56.22,56.24,74545.0,50.0167,50.0434,50.0078,50.0256,74545.0
2019-10-10 15:25:00,56.25,56.29,56.24,56.29,72177.0,50.0345,50.0701,50.0256,50.0701,72177.0
2019-10-10 15:30:00,56.29,56.31,56.25,56.26,92858.0,50.0701,50.0879,50.0345,50.0434,92858.0
2019-10-10 15:35:00,56.27,56.27,56.23,56.24,78885.0,50.0523,50.0523,50.0167,50.0256,78885.0
2019-10-10 15:40:00,56.24,56.26,56.21,56.25,104869.0,50.0256,50.0434,49.9989,50.0345,104869.0
2019-10-10 15:45:00,56.25,56.32,56.24,56.31,156838.0,50.0345,50.0968,50.0256,50.0879,156838.0
2019-10-10 15:50:00,56.31,56.36,56.29,56.33,229919.0,50.0879,50.1324,50.0701,50.1057,229919.0
2019-10-10 15:55:00,56.32,56.32,56.22,56.27,449982.0,50.0968,50.0968,50.0078,50.0523,449982.0
2019-10-11 09:30:00,56.93,57.1,56.86,57.07,428177.0,50.6394,50.7906,50.5771,50.7639,428177.0
2019-10-11 09:35:00,57.07,57.08,57.0,57.04,232381.0,50.7639,50.7728,50.7016,50.7372,232381.0
2019-10-11 09:40:00,57.04,57.13,57.03,57.11,294367.0,50.7372,50.8173,50.7283,50.7995,294367.0
2019-10-11 09:45:00,57.11,57.33,57.1,57.26,518299.0,50.7995,50.9952,50.7906,50.9329,518299.0
2019-10-11 09:50:00,57.26,57.3,57.22,57.27,258820.0,50.9329,50.9685,50.8973,50.9418,258820.0
2019-10-11 09:55:00,57.28,57.36,57.25,57.36,141115.0,50.9507,51.0219,50.924,51.0219,141115.0
2019-10-11 10:00:00,57.36,57.44,57.36,57.44,98148.0,51.0219,51.093,51.0219,51.093,98148.0
2019-10-11 10:05:00,57.44,57.48,57.42,57.45,88183.0,51.093,51.1286,51.0752,51.1019,88183.0
2019-10-11 10:10:00,57.45,57.47,57.42,57.43,54500.0,51.1019,51.1197,51.0752,51.0841,54500.0
2019-10-11 10:15:00,57.42,57.53,57.41,57.52,55282.0,51.0752,51.1731,51.0663,51.1642,55282.0
2019-10-11 10:20:00,57.52,57.58,57.51,57.58,49004.0,51.1642,51.2176,51.1553,51.2176,49004.0
2019-10-11 10:25:00,57.58,57.6,57.55,57.59,47333.0,51.2176,51.2353,51.1909,51.2265,47333.0
2019-10-11 10:30:00,57.59,57.63,57.56,57.62,79929.0,51.2265,51.262,51.1998,51.2531,79929.0
2019-10-11 10:35:00,57.62,57.62,57.53,57.54,73645.0,51.2531,51.2531,51.1731,51.182,73645.0
2019-10-11 10:40:00,57.54,57.59,57.52,57.53,84591.0,51.182,51.2265,51.1642,51.1731,84591.0
2019-10-11 10:45:00,57.53,57.55,57.51,57.54,81919.0,51.1731,51.1909,51.1553,51.182,81919.0
2019-10-11 10:50:00,57.55,57.56,57.52,57.54,35380.0,51.1909,51.1998,51.1642,51.182,35380.0
2019-10-11 10:55:00,57.54,57.56,57.5,57.52,42471.0,51.182,51.1998,51.1464,51.1642,42471.0
2019-10-11 11:00:00,57.51,57.69,57.5,57.66,135050.0,51.1553,51.3154,51.1464,51.2887,135050.0
2019-10-11 11:05:00,57.66,57.72,57.64,57.7,26992.0,51.2887,51.3421,51.2709,51.3243,26992.0
2019-10-11 11:10:00,57.7,57.72,57.68,57.71,65062.0,51.3243,51.3421,51.3065,51.3332,65062.0
2019-10-11 11:15:00,57.72,57.83,57.72,57.8,63207.0,51.3421,51.4399,51.3421,51.4132,63207.0
2019-10-11 11:20:00,57.8,57.84,57.76,57.8,96368.0,51.4132,51.4488,51.3777,51.4132,96368.0
2019-10-11 11:25:00,57.79,57.87,57.79,57.84,42983.0,51.4044,51.4755,51.4044,51.4488,42983.0
2019-10-11 11:30:00,57.84,57.88,57.82,57.86,87242.0,51.4488,51.4844,51.431,51.4666,87242.0
2019-10-11 11:35:00,57.85,57.86,57.81,57.82,38878.0,51.4577,51.4666,51.4221,51.431,38878.0
2019-10-11 11:40:00,57.82,57.83,57.69,57.69,44824.0,51.431,51.4399,51.3154,51.3154,44824.0
2019-10-11 11:45:00,57.69,57.71,57.57,57.61,301624.0,51.3154,51.3332,51.2087,51.2442,301624.0
2019-10-11 11:50:00,57.61,57.66,57.6,57.65,161176.0,51.2442,51.2887,51.2353,51.2798,161176.0
2019-10-11 11:55:00,57.65,57.69,57.64,57.68,111563.0,51.2798,51.3154,51.2709,51.3065,111563.0
2019-10-11 12:00:00,57.68,57.7,57.59,57.63,167134.0,51.3065,51.3243,51.2265,51.262,167134.0
2019-10-11 12:05:00,57.62,57.65,57.61,57.63,94191.0,51.2531,51.2798,51.2442,51.262,94191.0
2019-10-11 12:10:00,57.62,57.67,57.61,57.64,120517.0,51.2531,51.2976,51.2442,51.2709,120517.0
2019-10-11 12:15:00,57.64,57.65,57.59,57.6,88455.0,51.2709,51.2798,51.2265,51.2353,88455.0
2019-10-11 12:20:00,57.61,57.66,57.59,57.65,54393.0,51.2442,51.2887,51.2265,51.2798,54393.0
2019-10-11 12:25:00,57.66,57.7,57.63,57.69,62005.0,51.2887,51.3243,51.262,51.3154,62005.0
2019-10-11 12:30:00,57.69,57.73,57.47,57.66,352251.0,51.3154,51.351,51.1197,51.2887,352251.0
2019-10-11 12:35:00,57.66,57.69,57.63,57.65,26225.0,51.2887,51.3154,51.262,51.2798,26225.0
2019-10-11 12:40:00,57.64,57.64,57.59,57.63,19236.0,51.2709,51.2709,51.2265,51.262,19236.0
2019-10-11 12:45:00,57.63,57.69,57.63,57.68,33239.0,51.262,51.3154,51.262,51.3065,33239.0
2019-10-11 12:50:00,57.67,57.71,57.65,57.66,40093.0,51.2976,51.3332,51.2798,51.2887,40093.0
2019-10-11 12:55:00,57.67,57.7,57.67,57.68,45073.0,51.2976,51.3243,51.2976,51.3065,45073.0
2019-10-11 13:00:00,57.68,57.69,57.65,57.68,52135.0,51.3065,51.3154,51.2798,51.3065,52135.0
2019-10-11 13:05:00,57.68,57.69,57.66,57.66,13591.0,51.3065,51.3154,51.2887,51.2887,13591.0
2019-10-11 13:10:00,57.67,57.7,57.59,57.59,38553.0,51.2976,51.3243,51.2265,51.2265,38553.0
2019-10-11 13:15:00,57.59,57.61,57.57,57.58,58804.0,51.2265,51.2442,51.2087,51.2176,58804.0
2019-10-11 13:20:00,57.59,57.6,57.54,57.54,18002.0,51.2265,51.2353,51.182,51.182,18002.0
2019-10-11 13:25:00,57.54,57.73,57.54,57.62,337498.0,51.182,51.351,51.182,51.2531,337498.0
2019-10-11 13:30:00,57.63,57.65,57.57,57.64,112765.0,51.262,51.2798,51.2087,51.2709,112765.0
2019-10-11 13:35:00,57.64,57.68,57.64,57.66,30605.0,51.2709,51.3065,51.2709,51.2887,30605.0
2019-10-11 13:40:00,57.67,57.73,57.66,57.73,40855.0,51.2976,51.351,51.2887,51.351,40855.0
2019-10-11 13:45:00,57.72,57.73,57.67,57.68,23236.0,51.3421,51.351,51.2976,51.3065,23236.0
2019-10-11 13:50:00,57.68,57.71,57.66,57.71,21474.0,51.3065,51.3332,51.2887,51.3332,21474.0
2019-10-11 13:55:00,57.71,57.74,57.7,57.73,27078.0,51.3332,51.3599,51.3243,51.351,27078.0
2019-10-11 14:00:00,57.73,57.74,57.68,57.7,26867.0,51.351,51.3599,51.3065,51.3243,26867.0
2019-10-11 14:05:00,57.7,57.71,57.66,57.66,14941.0,51.3243,51.3332,51.2887,51.2887,14941.0
2019-10-11 14:10:00,57.67,57.67,57.6,57.63,44477.0,51.2976,51.2976,51.2353,51.262,44477.0
2019-10-11 14:15:00,57.63,57.65,57.6,57.62,8311.0,51.262,51.2798,51.2353,51.2531,8311.0
2019-10-11 14:20:00,57.61,57.62,57.59,57.61,16488.0,51.2442,51.2531,51.2265,51.2442,16488.0
2019-10-11 14:25:00,57.62,57.67,57.61,57.66,51892.0,51.2531,51.2976,51.2442,51.2887,51892.0
2019-10-11 14:30:00,57.66,57.7,57.65,57.69,22960.0,51.2887,51.3243,51.2798,51.3154,22960.0
2019-10-11 14:35:00,57.67,57.69,57.65,57.68,14596.0,51.2976,51.3154,51.2798,51.3065,14596.0
2019-10-11 14:40:00,57.69,57.7,57.67,57.68,13855.0,51.3154,51.3243,51.2976,51.3065,13855.0
2019-10-11 14:45:00,57.68,57.74,57.68,57.69,31433.0,51.3065,51.3599,51.3065,51.3154,31433.0
2019-10-11 14:50:00,57.69,57.72,57.66,57.68,40197.0,51.3154,51.3421,51.2887,51.3065,40197.0
2019-10-11 14:55:00,57.69,57.69,57.66,57.69,14823.0,51.3154,51.3154,51.2887,51.3154,14823.0
2019-10-11 15:00:00,57.69,57.69,57.65,57.66,24369.0,51.3154,51.3154,51.2798,51.2887,24369.0
2019-10-11 15:05:00,57.66,57.72,57.66,57.7,25522.0,51.2887,51.3421,51.2887,51.3243,25522.0
2019-10-11 15:10:00,57.7,57.73,57.69,57.71,11247.0,51.3243,51.351,51.3154,51.3332,11247.0
2019-10-11 15:15:00,57.71,57.73,57.69,57.7,26684.0,51.3332,51.351,51.3154,51.3243,26684.0
2019-10-11 15:20:00,57.7,57.71,57.67,57.69,23813.0,51.3243,51.3332,51.2976,51.3154,23813.0
2019-10-11 15:25:00,57.69,57.7,57.68,57.68,36138.0,51.3154,51.3243,51.3065,51.3065,36138.0
2019-10-11 15:30:00,57.69,57.69,57.58,57.68,127718.0,51.3154,51.3154,51.2176,51.3065,127718.0
2019-10-11 15:35:00,57.68,57.73,57.6,57.72,334779.0,51.3065,51.351,51.2353,51.3421,334779.0
2019-10-11 15:40:00,57.72,57.73,57.54,57.54,254260.0,51.3421,51.351,51.182,51.182,254260.0
2019-10-11 15:45:00,57.53,57.57,57.41,57.47,407820.0,51.1731,51.2087,51.0663,51.1197,407820.0
2019-10-11 15:50:00,57.48,57.56,57.39,57.4,240500.0,51.1286,51.1998,51.0486,51.0574,240500.0
2019-10-11 15:55:00,57.41,57.43,57.3,57.34,806739.0,51.0663,51.0841,50.9685,51.0041,806739.0
2019-10-14 09:30:00,57.15,57.16,56.99,57.0,102029.0,50.8351,50.844,50.6928,50.7016,102029.0
2019-10-14 09:35:00,57.0,57.1,56.98,57.06,69393.0,50.7016,50.7906,50.6839,50.755,69393.0
2019-10-14 09:40:00,57.06,57.09,56.99,57.07,100943.0,50.755,50.7817,50.6928,50.7639,100943.0
2019-10-14 09:45:00,57.07,57.17,57.05,57.17,48214.0,50.7639,50.8529,50.7461,50.8529,48214.0
2019-10-14 09:50:00,57.18,57.18,57.11,57.14,32682.0,50.8618,50.8618,50.7995,50.8262,32682.0
2019-10-14 09:55:00,57.13,57.2,57.13,57.15,38309.0,50.8173,50.8795,50.8173,50.8351,38309.0
2019-10-14 10:00:00,57.14,57.2,57.12,57.2,64230.0,50.8262,50.8795,50.8084,50.8795,64230.0
2019-10-14 10:05:00,57.19,57.29,57.17,57.26,61372.0,50.8707,50.9596,50.8529,50.9329,61372.0
2019-10-14 10:10:00,57.26,57.28,57.24,57.24,37736.0,50.9329,50.9507,50.9151,50.9151,37736.0
2019-10-14 10:15:00,57.25,57.27,57.22,57.22,25107.0,50.924,50.9418,50.8973,50.8973,25107.0
2019-10-14 10:20:00,57.21,57.21,57.14,57.17,21578.0,50.8884,50.8884,50.8262,50.8529,21578.0
2019-10-14 10:25:00,57.16,57.18,57.13,57.16,26677.0,50.844,50.8618,50.8173,50.844,26677.0
2019-10-14 10:30:00,57.16,57.2,57.15,57.16,18409.0,50.844,50.8795,50.8351,50.844,18409.0
2019-10-14 10:35:00,57.16,57.19,57.14,57.18,17909.0,50.844,50.8707,50.8262,50.8618,17909.0
2019-10-14 10:40:00,57.17,57.21,57.15,57.21,15120.0,50.8529,50.8884,50.8351,50.8884,15120.0
2019-10-14 10:45:00,57.21,57.21,57.14,57.17,13976.0,50.8884,50.8884,50.8262,50.8529,13976.0
2019-10-14 10:50:00,57.18,57.22,57.17,57.2,13978.0,50.8618,50.8973,50.8529,50.8795,13978.0
2019-10-14 10:55:00,57.2,57.27,57.19,57.27,19179.0,50.8795,50.9418,50.8707,50.9418,19179.0
2019-10-14 11:00:00,57.28,57.3,57.19,57.2,31476.0,50.9507,50.9685,50.8707,50.8795,31476.0
2019-10-14 11:05:00,57.2,57.21,57.18,57.19,34264.0,50.8795,50.8884,50.8618,50.8707,34264.0
2019-10-14 11:10:00,57.18,57.23,57.15,57.23,22440.0,50.8618,50.9062,50.8351,50.9062,22440.0
2019-10-14 11:15:00,57.23,57.23,57.17,57.17,18344.0,50.9062,50.9062,50.8529,50.8529,18344.0
2019-10-14 11:20:00,57.17,57.21,57.16,57.21,14873.0,50.8529,50.8884,50.844,50.8884,14873.0
2019-10-14 11:25:00,57.22,57.22,57.16,57.17,11090.0,50.8973,50.8973,50.844,50.8529,11090.0
2019-10-14 11:30:00,57.17,57.25,57.16,57.25,22995.0,50.8529,50.924,50.844,50.924,22995.0
2019-10-14 11:35:00,57.25,57.3,57.24,57.3,6825.0,50.924,50.9685,50.9151,50.9685,6825.0
2019-10-14 11:40:00,57.3,57.3,57.23,57.23,21240.0,50.9685,50.9685,50.9062,50.9062,21240.0
2019-10-14 11:45:00,57.23,57.23,57.21,57.23,16197.0,50.9062,50.9062,50.8884,50.9062,16197.0
2019-10-14 11:50:00,57.23,57.25,57.22,57.23,15388.0,50.9062,50.924,50.8973,50.9062,15388.0
2019-10-14 11:55:00,57.23,57.24,57.21,57.21,14030.0,50.9062,50.9151,50.8884,50.8884,14030.0
2019-10-14 12:00:00,57.22,57.23,57.17,57.18,16616.0,50.8973,50.9062,50.8529,50.8618,16616.0
2019-10-14 12:05:00,57.19,57.23,57.19,57.21,18949.0,50.8707,50.9062,50.8707,50.8884,18949.0
2019-10-14 12:10:00,57.21,57.23,57.19,57.23,8569.0,50.8884,50.9062,50.8707,50.9062,8569.0
2019-10-14 12:15:00,57.23,57.27,57.23,57.26,10067.0,50.9062,50.9418,50.9062,50.9329,10067.0
2019-10-14 12:20:00,57.26,57.26,57.19,57.2,11889.0,50.9329,50.9329,50.8707,50.8795,11889.0
2019-10-14 12:25:00,57.19,57.19,57.16,57.19,52772.0,50.8707,50.8707,50.844,50.8707,52772.0
2019-10-14 12:30:00,57.18,57.19,57.16,57.17,31565.0,50.8618,50.8707,50.844,50.8529,31565.0
2019-10-14 12:35:00,57.16,57.21,57.15,57.2,17540.0,50.844,50.8884,50.8351,50.8795,17540.0
2019-10-14 12:40:00,57.19,57.21,57.17,57.18,5829.0,50.8707,50.8884,50.8529,50.8618,5829.0
2019-10-14 12:45:00,57.17,57.2,57.16,57.18,11508.0,50.8529,50.8795,50.844,50.8618,11508.0
2019-10-14 12:50:00,57.18,57.2,57.16,57.18,16431.0,50.8618,50.8795,50.844,50.8618,16431.0
2019-10-14 12:55:00,57.18,57.18,57.13,57.16,8252.0,50.8618,50.8618,50.8173,50.844,8252.0
2019-10-14 13:00:00,57.15,57.17,57.14,57.15,21323.0,50.8351,50.8529,50.8262,50.8351,21323.0
2019-10-14 13:05:00,57.15,57.17,57.14,57.15,17520.0,50.8351,50.8529,50.8262,50.8351,17520.0
2019-10-14 13:10:00,57.15,57.16,57.14,57.16,10034.0,50.8351,50.844,50.8262,50.844,10034.0
2019-10-14 13:15:00,57.17,57.17,57.11,57.13,237835.0,50.8529,50.8529,50.7995,50.8173,237835.0
2019-10-14 13:20:00,57.13,57.15,57.1,57.1,10504.0,50.8173,50.8351,50.7906,50.7906,10504.0
2019-10-14 13:25:00,57.1,57.11,57.08,57.11,8886.0,50.7906,50.7995,50.7728,50.7995,8886.0
2019-10-14 13:30:00,57.1,57.12,57.09,57.1,16778.0,50.7906,50.8084,50.7817,50.7906,16778.0
2019-10-14 13:35:00,57.1,57.1,57.08,57.09,8041.0,50.7906,50.7906,50.7728,50.7817,8041.0
2019-10-14 13:40:00,57.1,57.13,57.1,57.11,7750.0,50.7906,50.8173,50.7906,50.7995,7750.0
2019-10-14 13:45:00,57.11,57.12,57.09,57.11,12783.0,50.7995,50.8084,50.7817,50.7995,12783.0
2019-10-14 13:50:00,57.11,57.11,57.07,57.1,22408.0,50.7995,50.7995,50.7639,50.7906,22408.0
2019-10-14 13:55:00,57.1,57.14,57.1,57.14,36503.0,50.7906,50.8262,50.7906,50.8262,36503.0
2019-10-14 14:00:00,57.14,57.16,57.12,57.14,44410.0,50.8262,50.844,50.8084,50.8262,44410.0
2019-10-14 14:05:00,57.14,57.17,57.13,57.15,42885.0,50.8262,50.8529,50.8173,50.8351,42885.0
2019-10-14 14:10:00,57.16,57.18,57.15,57.17,17711.0,50.844,50.8618,50.8351,50.8529,17711.0
2019-10-14 14:15:00,57.17,57.18,57.12,57.12,24291.0,50.8529,50.8618,50.8084,50.8084,24291.0
2019-10-14 14:20:00,57.13,57.14,57.12,57.14,33233.0,50.8173,50.8262,50.8084,50.8262,33233.0
2019-10-14 14:25:00,57.13,57.14,57.12,57.14,26516.0,50.8173,50.8262,50.8084,50.8262,26516.0
2019-10-14 14:30:00,57.14,57.15,57.13,57.13,17777.0,50.8262,50.8351,50.8173,50.8173,17777.0
2019-10-14 14:35:00,57.13,57.13,57.09,57.1,22271.0,50.8173,50.8173,50.7817,50.7906,22271.0
2019-10-14 14:40:00,57.09,57.09,57.07,57.08,18757.0,50.7817,50.7817,50.7639,50.7728,18757.0
2019-10-14 14:45:00,57.08,57.08,57.03,57.04,20937.0,50.7728,50.7728,50.7283,50.7372,20937.0
2019-10-14 14:50:00,57.04,57.06,57.03,57.04,26380.0,50.7372,50.755,50.7283,50.7372,26380.0
2019-10-14 14:55:00,57.04,57.07,57.03,57.05,30145.0,50.7372,50.7639,50.7283,50.7461,30145.0
2019-10-14 15:00:00,57.04,57.06,57.03,57.03,36438.0,50.7372,50.755,50.7283,50.7283,36438.0
2019-10-14 15:05:00,57.03,57.03,57.0,57.01,30102.0,50.7283,50.7283,50.7016,50.7105,30102.0
2019-10-14 15:10:00,57.01,57.03,56.99,57.0,32677.0,50.7105,50.7283,50.6928,50.7016,32677.0
2019-10-14 15:15:00,57.0,57.04,57.0,57.04,29059.0,50.7016,50.7372,50.7016,50.7372,29059.0
2019-10-14 15:20:00,57.03,57.04,57.02,57.04,37215.0,50.7283,50.7372,50.7194,50.7372,37215.0
2019-10-14 15:25:00,57.03,57.05,57.01,57.02,41083.0,50.7283,50.7461,50.7105,50.7194,41083.0
2019-10-14 15:30:00,57.02,57.02,56.94,56.95,64593.0,50.7194,50.7194,50.6483,50.6572,64593.0
2019-10-14 15:35:00,56.95,57.03,56.95,57.01,93707.0,50.6572,50.7283,50.6572,50.7105,93707.0
2019-10-14 15:40:00,57.02,57.02,56.99,56.99,39852.0,50.7194,50.7194,50.6928,50.6928,39852.0
2019-10-14 15:45:00,56.99,57.0,56.97,56.98,123661.0,50.6928,50.7016,50.675,50.6839,123661.0
2019-10-14 15:50:00,56.98,57.01,56.96,56.98,206155.0,50.6839,50.7105,50.6661,50.6839,206155.0
2019-10-14 15:55:00,56.98,56.99,56.91,56.93,512488.0,50.6839,50.6928,50.6216,50.6394,512488.0
2019-10-15 09:30:00,57.23,57.29,57.12,57.24,103754.0,50.9062,50.9596,50.8084,50.9151,103754.0
2019-10-15 09:35:00,57.24,57.27,57.11,57.23,519026.0,50.9151,50.9418,50.7995,50.9062,519026.0
2019-10-15 09:40:00,57.24,57.25,57.1,57.1,122716.0,50.9151,50.924,50.7906,50.7906,122716.0
2019-10-15 09:45:00,57.1,57.16,57.08,57.13,77357.0,50.7906,50.844,50.7728,50.8173,77357.0
2019-10-15 09:50:00,57.14,57.15,57.09,57.09,59650.0,50.8262,50.8351,50.7817,50.7817,59650.0
2019-10-15 09:55:00,57.09,57.09,57.04,57.08,37276.0,50.7817,50.7817,50.7372,50.7728,37276.0
2019-10-15 10:00:00,57.08,57.13,57.07,57.12,45892.0,50.7728,50.8173,50.7639,50.8084,45892.0
2019-10-15 10:05:00,57.12,57.12,57.04,57.05,25139.0,50.8084,50.8084,50.7372,50.7461,25139.0
2019-10-15 10:10:00,57.06,57.17,57.04,57.17,62262.0,50.755,50.8529,50.7372,50.8529,62262.0
2019-10-15 10:15:00,57.17,57.18,57.15,57.17,32395.0,50.8529,50.8618,50.8351,50.8529,32395.0
2019-10-15 10:20:00,57.17,57.18,57.16,57.18,31145.0,50.8529,50.8618,50.844,50.8618,31145.0
2019-10-15 10:25:00,57.18,57.39,57.16,57.33,106084.0,50.8618,51.0486,50.844,50.9952,106084.0
2019-10-15 10:30:00,57.34,57.41,57.33,57.39,64401.0,51.0041,51.0663,50.9952,51.0486,64401.0
2019-10-15 10:35:00,57.4,57.5,57.39,57.47,62020.0,51.0574,51.1464,51.0486,51.1197,62020.0
2019-10-15 10:40:00,57.48,57.57,57.48,57.53,156782.0,51.1286,51.2087,51.1286,51.1731,156782.0
2019-10-15 10:45:00,57.53,57.57,57.52,57.54,42386.0,51.1731,51.2087,51.1642,51.182,42386.0
2019-10-15 10:50:00,57.54,57.61,57.52,57.6,97328.0,51.182,51.2442,51.1642,51.2353,97328.0
2019-10-15 10:55:00,57.59,57.6,57.54,57.57,104747.0,51.2265,51.2353,51.182,51.2087,104747.0
2019-10-15 11:00:00,57.58,57.6,57.54,57.55,64961.0,51.2176,51.2353,51.182,51.1909,64961.0
2019-10-15 11:05:00,57.56,57.62,57.54,57.62,38123.0,51.1998,51.2531,51.182,51.2531,38123.0
2019-10-15 11:10:00,57.61,57.61,57.57,57.59,29748.0,51.2442,51.2442,51.2087,51.2265,29748.0
2019-10-15 11:15:00,57.59,57.61,57.51,57.52,110498.0,51.2265,51.2442,51.1553,51.1642,110498.0
2019-10-15 11:20:00,57.53,57.56,57.51,57.55,48076.0,51.1731,51.1998,51.1553,51.1909,48076.0
2019-10-15 11:25:00,57.55,57.59,57.53,57.59,41728.0,51.1909,51.2265,51.1731,51.2265,41728.0
2019-10-15 11:30:00,57.59,57.59,57.54,57.54,14753.0,51.2265,51.2265,51.182,51.182,14753.0
2019-10-15 11:35:00,57.52,57.54,57.46,57.46,152340.0,51.1642,51.182,51.1108,51.1108,152340.0
2019-10-15 11:40:00,57.46,57.49,57.46,57.48,63920.0,51.1108,51.1375,51.1108,51.1286,63920.0
2019-10-15 11:45:00,57.48,57.48,57.43,57.48,53294.0,51.1286,51.1286,51.0841,51.1286,53294.0
2019-10-15 11:50:00,57.48,57.48,57.46,57.47,57568.0,51.1286,51.1286,51.1108,51.1197,57568.0
2019-10-15 11:55:00,57.46,57.49,57.45,57.48,31533.0,51.1108,51.1375,51.1019,51.1286,31533.0
2019-10-15 12:00:00,57.48,57.52,57.47,57.52,21996.0,51.1286,51.1642,51.1197,51.1642,21996.0
2019-10-15 12:05:00,57.51,57.51,57.48,57.49,11374.0,51.1553,51.1553,51.1286,51.1375,11374.0
2019-10-15 12:10:00,57.48,57.51,57.48,57.5,56462.0,51.1286,51.1553,51.1286,51.1464,56462.0
2019-10-15 12:15:00,57.5,57.52,57.46,57.47,18171.0,51.1464,51.1642,51.1108,51.1197,18171.0
2019-10-15 12:20:00,57.47,57.48,57.45,57.47,26679.0,51.1197,51.1286,51.1019,51.1197,26679.0
2019-10-15 12:25:00,57.48,57.48,57.45,57.46,17223.0,51.1286,51.1286,51.1019,51.1108,17223.0
2019-10-15 12:30:00,57.46,57.49,57.46,57.47,13173.0,51.1108,51.1375,51.1108,51.1197,13173.0
2019-10-15 12:35:00,57.47,57.51,57.46,57.5,17502.0,51.1197,51.1553,51.1108,51.1464,17502.0
2019-10-15 12:40:00,57.51,57.52,57.5,57.5,11024.0,51.1553,51.1642,51.1464,51.1464,11024.0
2019-10-15 12:45:00,57.51,57.52,57.49,57.49,12261.0,51.1553,51.1642,51.1375,51.1375,12261.0
2019-10-15 12:50:00,57.5,57.55,57.49,57.55,12328.0,51.1464,51.1909,51.1375,51.1909,12328.0
2019-10-15 12:55:00,57.55,57.61,57.55,57.6,23094.0,51.1909,51.2442,51.1909,51.2353,23094.0
2019-10-15 13:00:00,57.6,57.61,57.58,57.58,8442.0,51.2353,51.2442,51.2176,51.2176,8442.0
2019-10-15 13:05:00,57.58,57.59,57.56,57.58,16939.0,51.2176,51.2265,51.1998,51.2176,16939.0
2019-10-15 13:10:00,57.57,57.61,57.57,57.59,8795.0,51.2087,51.2442,51.2087,51.2265,8795.0
2019-10-15 13:15:00,57.6,57.6,57.58,57.58,6314.0,51.2353,51.2353,51.2176,51.2176,6314.0
2019-10-15 13:20:00,57.59,57.6,57.53,57.53,13439.0,51.2265,51.2353,51.1731,51.1731,13439.0
2019-10-15 13:25:00,57.53,57.55,57.53,57.55,19858.0,51.1731,51.1909,51.1731,51.1909,19858.0
2019-10-15 13:30:00,57.56,57.58,57.55,57.58,9966.0,51.1998,51.2176,51.1909,51.2176,9966.0
2019-10-15 13:35:00,57.58,57.59,57.55,57.57,12563.0,51.2176,51.2265,51.1909,51.2087,12563.0
2019-10-15 13:40:00,57.56,57.57,57.55,57.56,13463.0,51.1998,51.2087,51.1909,51.1998,13463.0
2019-10-15 13:45:00,57.56,57.58,57.55,57.56,79823.0,51.1998,51.2176,51.1909,51.1998,79823.0
2019-10-15 13:50:00,57.56,57.58,57.54,57.58,24158.0,51.1998,51.2176,51.182,51.2176,24158.0
2019-10-15 13:55:00,57.58,57.61,57.57,57.59,20360.0,51.2176,51.2442,51.2087,51.2265,20360.0
2019-10-15 14:00:00,57.59,57.59,57.55,57.56,26105.0,51.2265,51.2265,51.1909,51.1998,26105.0
2019-10-15 14:05:00,57.55,57.56,57.5,57.52,24492.0,51.1909,51.1998,51.1464,51.1642,24492.0
2019-10-15 14:10:00,57.52,57.53,57.48,57.49,17281.0,51.1642,51.1731,51.1286,51.1375,17281.0
2019-10-15 14:15:00,57.49,57.54,57.49,57.51,25216.0,51.1375,51.182,51.1375,51.1553,25216.0
2019-10-15 14:20:00,57.51,57.53,57.5,57.52,29357.0,51.1553,51.1731,51.1464,51.1642,29357.0
2019-10-15 14:25:00,57.52,57.54,57.49,57.5,21309.0,51.1642,51.182,51.1375,51.1464,21309.0
2019-10-15 14:30:00,57.5,57.51,57.49,57.5,28881.0,51.1464,51.1553,51.1375,51.1464,28881.0
2019-10-15 14:35:00,57.5,57.5,57.46,57.46,32092.0,51.1464,51.1464,51.1108,51.1108,32092.0
2019-10-15 14:40:00,57.46,57.47,57.45,57.46,48078.0,51.1108,51.1197,51.1019,51.1108,48078.0
2019-10-15 14:45:00,57.46,57.46,57.43,57.46,28952.0,51.1108,51.1108,51.0841,51.1108,28952.0
2019-10-15 14:50:00,57.46,57.47,57.44,57.45,15926.0,51.1108,51.1197,51.093,51.1019,15926.0
2019-10-15 14:55:00,57.45,57.45,57.41,57.44,24698.0,51.1019,51.1019,51.0663,51.093,24698.0
2019-10-15 15:00:00,57.43,57.44,57.41,57.42,22524.0,51.0841,51.093,51.0663,51.0752,22524.0
2019-10-15 15:05:00,57.42,57.44,57.41,57.41,13945.0,51.0752,51.093,51.0663,51.0663,13945.0
2019-10-15 15:10:00,57.41,57.41,57.38,57.4,18572.0,51.0663,51.0663,51.0397,51.0574,18572.0
2019-10-15 15:15:00,57.4,57.42,57.38,57.4,19491.0,51.0574,51.0752,51.0397,51.0574,19491.0
2019-10-15 15:20:00,57.4,57.41,57.38,57.4,39819.0,51.0574,51.0663,51.0397,51.0574,39819.0
2019-10-15 15:25:00,57.41,57.43,57.39,57.43,70507.0,51.0663,51.0841,51.0486,51.0841,70507.0
2019-10-15 15:30:00,57.43,57.44,57.39,57.43,58922.0,51.0841,51.093,51.0486,51.0841,58922.0
2019-10-15 15:35:00,57.42,57.44,57.4,57.4,33097.0,51.0752,51.093,51.0574,51.0574,33097.0
2019-10-15 15:40:00,57.4,57.41,57.34,57.35,106041.0,51.0574,51.0663,51.0041,51.013,106041.0
2019-10-15 15:45:00,57.35,57.37,57.32,57.33,58590.0,51.013,51.0308,50.9863,50.9952,58590.0
2019-10-15 15:50:00,57.33,57.36,57.31,57.32,108587.0,50.9952,51.0219,50.9774,50.9863,108587.0
2019-10-15 15:55:00,57.32,57.34,57.28,57.31,487285.0,50.9863,51.0041,50.9507,50.9774,487285.0
2019-10-16 09:30:00,57.35,57.45,57.31,57.45,109314.0,51.013,51.1019,50.9774,51.1019,109314.0
2019-10-16 09:35:00,57.46,57.51,57.31,57.47,112854.0,51.1108,51.1553,50.9774,51.1197,112854.0
2019-10-16 09:40:00,57.46,57.53,57.44,57.5,77433.0,51.1108,51.1731,51.093,51.1464,77433.0
2019-10-16 09:45:00,57.5,57.54,57.47,57.51,110508.0,51.1464,51.182,51.1197,51.1553,110508.0
2019-10-16 09:50:00,57.51,57.53,57.44,57.47,80917.0,51.1553,51.1731,51.093,51.1197,80917.0
2019-10-16 09:55:00,57.47,57.48,57.41,57.42,70447.0,51.1197,51.1286,51.0663,51.0752,70447.0
2019-10-16 10:00:00,57.41,57.44,57.35,57.39,71495.0,51.0663,51.093,51.013,51.0486,71495.0
2019-10-16 10:05:00,57.39,57.55,57.39,57.54,39580.0,51.0486,51.1909,51.0486,51.182,39580.0
2019-10-16 10:10:00,57.53,57.59,57.52,57.59,78105.0,51.1731,51.2265,51.1642,51.2265,78105.0
2019-10-16 10:15:00,57.59,57.68,57.56,57.67,65866.0,51.2265,51.3065,51.1998,51.2976,65866.0
2019-10-16 10:20:00,57.68,57.72,57.67,57.72,49821.0,51.3065,51.3421,51.2976,51.3421,49821.0
2019-10-16 10:25:00,57.72,57.76,57.71,57.74,39459.0,51.3421,51.3777,51.3332,51.3599,39459.0
2019-10-16 10:30:00,57.74,57.75,57.7,57.73,28724.0,51.3599,51.3688,51.3243,51.351,28724.0
2019-10-16 10:35:00,57.73,57.79,57.72,57.79,31796.0,51.351,51.4044,51.3421,51.4044,31796.0
2019-10-16 10:40:00,57.79,57.85,57.78,57.83,30305.0,51.4044,51.4577,51.3955,51.4399,30305.0
2019-10-16 10:45:00,57.84,57.85,57.8,57.84,42316.0,51.4488,51.4577,51.4132,51.4488,42316.0
2019-10-16 10:50:00,57.84,57.86,57.82,57.86,32175.0,51.4488,51.4666,51.431,51.4666,32175.0
2019-10-16 10:55:00,57.86,57.88,57.82,57.87,19098.0,51.4666,51.4844,51.431,51.4755,19098.0
2019-10-16 11:00:00,57.87,57.87,57.83,57.84,77604.0,51.4755,51.4755,51.4399,51.4488,77604.0
2019-10-16 11:05:00,57.83,57.84,57.78,57.78,60980.0,51.4399,51.4488,51.3955,51.3955,60980.0
2019-10-16 11:10:00,57.78,57.8,57.77,57.8,18688.0,51.3955,51.4132,51.3866,51.4132,18688.0
2019-10-16 11:15:00,57.79,57.8,57.76,57.79,40544.0,51.4044,51.4132,51.3777,51.4044,40544.0
2019-10-16 11:20:00,57.79,57.8,57.78,57.79,16517.0,51.4044,51.4132,51.3955,51.4044,16517.0
2019-10-16 11:25:00,57.78,57.82,57.78,57.81,13955.0,51.3955,51.431,51.3955,51.4221,13955.0
2019-10-16 11:30:00,57.82,57.82,57.74,57.76,34651.0,51.431,51.431,51.3599,51.3777,34651.0
2019-10-16 11:35:00,57.76,57.77,57.74,57.74,20500.0,51.3777,51.3866,51.3599,51.3599,20500.0
2019-10-16 11:40:00,57.75,57.79,57.75,57.77,23595.0,51.3688,51.4044,51.3688,51.3866,23595.0
2019-10-16 11:45:00,57.77,57.82,57.76,57.82,27012.0,51.3866,51.431,51.3777,51.431,27012.0
2019-10-16 11:50:00,57.82,57.82,57.77,57.78,19462.0,51.431,51.431,51.3866,51.3955,19462.0
2019-10-16 11:55:00,57.77,57.78,57.74,57.75,16399.0,51.3866,51.3955,51.3599,51.3688,16399.0
2019-10-16 12:00:00,57.75,57.77,57.72,57.73,20268.0,51.3688,51.3866,51.3421,51.351,20268.0
2019-10-16 12:05:00,57.74,57.76,57.74,57.74,14056.0,51.3599,51.3777,51.3599,51.3599,14056.0
2019-10-16 12:10:00,57.74,57.75,57.7,57.71,13567.0,51.3599,51.3688,51.3243,51.3332,13567.0
2019-10-16 12:15:00,57.7,57.71,57.68,57.69,34940.0,51.3243,51.3332,51.3065,51.3154,34940.0
2019-10-16 12:20:00,57.69,57.73,57.69,57.7,96223.0,51.3154,51.351,51.3154,51.3243,96223.0
2019-10-16 12:25:00,57.7,57.72,57.68,57.7,30440.0,51.3243,51.3421,51.3065,51.3243,30440.0
2019-10-16 12:30:00,57.71,57.71,57.67,57.69,43537.0,51.3332,51.3332,51.2976,51.3154,43537.0
2019-10-16 12:35:00,57.69,57.71,57.68,57.71,12125.0,51.3154,51.3332,51.3065,51.3332,12125.0
2019-10-16 12:40:00,57.7,57.72,57.69,57.69,21750.0,51.3243,51.3421,51.3154,51.3154,21750.0
2019-10-16 12:45:00,57.71,57.71,57.68,57.68,14707.0,51.3332,51.3332,51.3065,51.3065,14707.0
2019-10-16 12:50:00,57.69,57.69,57.64,57.65,16506.0,51.3154,51.3154,51.2709,51.2798,16506.0
2019-10-16 12:55:00,57.65,57.66,57.63,57.64,44739.0,51.2798,51.2887,51.262,51.2709,44739.0
2019-10-16 13:00:00,57.64,57.64,57.6,57.62,7300.0,51.2709,51.2709,51.2353,51.2531,7300.0
2019-10-16 13:05:00,57.62,57.64,57.59,57.6,329043.0,51.2531,51.2709,51.2265,51.2353,329043.0
2019-10-16 13:10:00,57.59,57.6,57.57,57.57,8163.0,51.2265,51.2353,51.2087,51.2087,8163.0
2019-10-16 13:15:00,57.58,57.58,57.52,57.54,7971.0,51.2176,51.2176,51.1642,51.182,7971.0
2019-10-16 13:20:00,57.54,57.55,57.5,57.5,6944.0,51.182,51.1909,51.1464,51.1464,6944.0
2019-10-16 13:25:00,57.51,57.51,57.47,57.5,47563.0,51.1553,51.1553,51.1197,51.1464,47563.0
2019-10-16 13:30:00,57.5,57.51,57.5,57.5,29542.0,51.1464,51.1553,51.1464,51.1464,29542.0
2019-10-16 13:35:00,57.51,57.52,57.5,57.5,9935.0,51.1553,51.1642,51.1464,51.1464,9935.0
2019-10-16 13:40:00,57.49,57.5,57.45,57.48,92840.0,51.1375,51.1464,51.1019,51.1286,92840.0
2019-10-16 13:45:00,57.49,57.51,57.47,57.5,43993.0,51.1375,51.1553,51.1197,51.1464,43993.0
2019-10-16 13:50:00,57.5,57.51,57.47,57.48,11832.0,51.1464,51.1553,51.1197,51.1286,11832.0
2019-10-16 13:55:00,57.47,57.47,57.43,57.44,15939.0,51.1197,51.1197,51.0841,51.093,15939.0
2019-10-16 14:00:00,57.44,57.48,57.43,57.46,21596.0,51.093,51.1286,51.0841,51.1108,21596.0
2019-10-16 14:05:00,57.46,57.48,57.45,57.48,45188.0,51.1108,51.1286,51.1019,51.1286,45188.0
2019-10-16 14:10:00,57.48,57.52,57.48,57.51,15701.0,51.1286,51.1642,51.1286,51.1553,15701.0
2019-10-16 14:15:00,57.51,57.53,57.51,57.52,51417.0,51.1553,51.1731,51.1553,51.1642,51417.0
2019-10-16 14:20:00,57.52,57.52,57.48,57.48,11512.0,51.1642,51.1642,51.1286,51.1286,11512.0
2019-10-16 14:25:00,57.49,57.5,57.47,57.48,24008.0,51.1375,51.1464,51.1197,51.1286,24008.0
2019-10-16 14:30:00,57.48,57.56,57.48,57.56,33231.0,51.1286,51.1998,51.1286,51.1998,33231.0
2019-10-16 14:35:00,57.55,57.57,57.54,57.57,31111.0,51.1909,51.2087,51.182,51.2087,31111.0
2019-10-16 14:40:00,57.57,57.57,57.54,57.55,11643.0,51.2087,51.2087,51.182,51.1909,11643.0
2019-10-16 14:45:00,57.56,57.58,57.55,57.57,7350.0,51.1998,51.2176,51.1909,51.2087,7350.0
2019-10-16 14:50:00,57.57,57.58,57.56,57.57,21308.0,51.2087,51.2176,51.1998,51.2087,21308.0
2019-10-16 14:55:00,57.57,57.57,57.52,57.52,16217.0,51.2087,51.2087,51.1642,51.1642,16217.0
2019-10-16 15:00:00,57.52,57.53,57.5,57.51,15513.0,51.1642,51.1731,51.1464,51.1553,15513.0
2019-10-16 15:05:00,57.5,57.52,57.5,57.5,7689.0,51.1464,51.1642,51.1464,51.1464,7689.0
2019-10-16 15:10:00,57.5,57.52,57.47,57.48,44305.0,51.1464,51.1642,51.1197,51.1286,44305.0
2019-10-16 15:15:00,57.48,57.48,57.42,57.45,22605.0,51.1286,51.1286,51.0752,51.1019,22605.0
2019-10-16 15:20:00,57.45,57.47,57.44,57.45,20306.0,51.1019,51.1197,51.093,51.1019,20306.0
2019-10-16 15:25:00,57.45,57.46,57.42,57.44,178260.0,51.1019,51.1108,51.0752,51.093,178260.0
2019-10-16 15:30:00,57.44,57.46,57.42,57.43,39801.0,51.093,51.1108,51.0752,51.0841,39801.0
2019-10-16 15:35:00,57.44,57.45,57.42,57.45,40567.0,51.093,51.1019,51.0752,51.1019,40567.0
2019-10-16 15:40:00,57.44,57.46,57.41,57.41,49570.0,51.093,51.1108,51.0663,51.0663,49570.0
2019-10-16 15:45:00,57.41,57.48,57.41,57.45,28898.0,51.0663,51.1286,51.0663,51.1019,28898.0
2019-10-16 15:50:00,57.45,57.49,57.43,57.49,144130.0,51.1019,51.1375,51.0841,51.1375,144130.0
2019-10-16 15:55:00,57.49,57.5,57.44,57.47,185764.0,51.1375,51.1464,51.093,51.1197,185764.0
2019-10-17 09:30:00,57.74,57.84,57.68,57.8,107094.0,51.3599,51.4488,51.3065,51.4132,107094.0
2019-10-17 09:35:00,57.77,57.86,57.7,57.81,87928.0,51.3866,51.4666,51.3243,51.4221,87928.0
2019-10-17 09:40:00,57.82,57.87,57.78,57.81,74574.0,51.431,51.4755,51.3955,51.4221,74574.0
2019-10-17 09:45:00,57.82,57.88,57.81,57.88,39400.0,51.431,51.4844,51.4221,51.4844,39400.0
2019-10-17 09:50:00,57.88,57.94,57.88,57.92,57297.0,51.4844,51.5378,51.4844,51.52,57297.0
2019-10-17 09:55:00,57.93,58.0,57.92,57.98,29785.0,51.5289,51.5912,51.52,51.5734,29785.0
2019-10-17 10:00:00,57.99,57.99,57.94,57.98,54244.0,51.5823,51.5823,51.5378,51.5734,54244.0
2019-10-17 10:05:00,57.98,58.02,57.97,58.0,33534.0,51.5734,51.6089,51.5645,51.5912,33534.0
2019-10-17 10:10:00,58.0,58.05,57.97,58.03,31356.0,51.5912,51.6356,51.5645,51.6178,31356.0
2019-10-17 10:15:00,58.04,58.05,57.99,58.0,22905.0,51.6267,51.6356,51.5823,51.5912,22905.0
2019-10-17 10:20:00,58.0,58.03,57.98,58.02,20549.0,51.5912,51.6178,51.5734,51.6089,20549.0
2019-10-17 10:25:00,58.01,58.03,57.99,58.0,66380.0,51.6,51.6178,51.5823,51.5912,66380.0
2019-10-17 10:30:00,58.0,58.02,57.97,57.98,16341.0,51.5912,51.6089,51.5645,51.5734,16341.0
2019-10-17 10:35:00,57.97,57.98,57.91,57.91,46226.0,51.5645,51.5734,51.5111,51.5111,46226.0
2019-10-17 10:40:00,57.92,57.92,57.84,57.86,70570.0,51.52,51.52,51.4488,51.4666,70570.0
2019-10-17 10:45:00,57.86,57.88,57.76,57.77,82364.0,51.4666,51.4844,51.3777,51.3866,82364.0
2019-10-17 10:50:00,57.78,57.8,57.75,57.79,27280.0,51.3955,51.4132,51.3688,51.4044,27280.0
2019-10-17 10:55:00,57.79,57.82,57.78,57.79,28723.0,51.4044,51.431,51.3955,51.4044,28723.0
2019-10-17 11:00:00,57.79,57.79,57.69,57.73,99146.0,51.4044,51.4044,51.3154,51.351,99146.0
2019-10-17 11:05:00,57.73,57.79,57.73,57.77,33841.0,51.351,51.4044,51.351,51.3866,33841.0
2019-10-17 11:10:00,57.76,57.81,57.76,57.81,17688.0,51.3777,51.4221,51.3777,51.4221,17688.0
2019-10-17 11:15:00,57.82,57.82,57.76,57.78,11951.0,51.431,51.431,51.3777,51.3955,11951.0
2019-10-17 11:20:00,57.78,57.8,57.75,57.8,22566.0,51.3955,51.4132,51.3688,51.4132,22566.0
2019-10-17 11:25:00,57.8,57.81,57.78,57.79,18916.0,51.4132,51.4221,51.3955,51.4044,18916.0
2019-10-17 11:30:00,57.79,57.79,57.71,57.72,16472.0,51.4044,51.4044,51.3332,51.3421,16472.0
2019-10-17 11:35:00,57.73,57.74,57.69,57.73,15433.0,51.351,51.3599,51.3154,51.351,15433.0
2019-10-17 11:40:00,57.73,57.74,57.7,57.72,51143.0,51.351,51.3599,51.3243,51.3421,51143.0
2019-10-17 11:45:00,57.73,57.73,57.69,57.72,10094.0,51.351,51.351,51.3154,51.3421,10094.0
2019-10-17 11:50:00,57.71,57.71,57.63,57.68,72587.0,51.3332,51.3332,51.262,51.3065,72587.0
2019-10-17 11:55:00,57.67,57.68,57.62,57.64,9300.0,51.2976,51.3065,51.2531,51.2709,9300.0
2019-10-17 12:00:00,57.65,57.65,57.59,57.59,20356.0,51.2798,51.2798,51.2265,51.2265,20356.0
2019-10-17 12:05:00,57.6,57.6,57.57,57.6,15842.0,51.2353,51.2353,51.2087,51.2353,15842.0
2019-10-17 12:10:00,57.6,57.6,57.55,57.56,16505.0,51.2353,51.2353,51.1909,51.1998,16505.0
2019-10-17 12:15:00,57.56,57.57,57.51,57.52,13118.0,51.1998,51.2087,51.1553,51.1642,13118.0
2019-10-17 12:20:00,57.53,57.55,57.53,57.55,13342.0,51.1731,51.1909,51.1731,51.1909,13342.0
2019-10-17 12:25:00,57.55,57.58,57.55,57.58,123186.0,51.1909,51.2176,51.1909,51.2176,123186.0
2019-10-17 12:30:00,57.57,57.64,57.57,57.63,53925.0,51.2087,51.2709,51.2087,51.262,53925.0
2019-10-17 12:35:00,57.64,57.65,57.62,57.64,18664.0,51.2709,51.2798,51.2531,51.2709,18664.0
2019-10-17 12:40:00,57.65,57.67,57.64,57.64,10990.0,51.2798,51.2976,51.2709,51.2709,10990.0
2019-10-17 12:45:00,57.64,57.67,57.64,57.65,10300.0,51.2709,51.2976,51.2709,51.2798,10300.0
2019-10-17 12:50:00,57.65,57.66,57.63,57.66,27392.0,51.2798,51.2887,51.262,51.2887,27392.0
2019-10-17 12:55:00,57.65,57.67,57.65,57.66,33934.0,51.2798,51.2976,51.2798,51.2887,33934.0
2019-10-17 13:00:00,57.66,57.68,57.66,57.68,35402.0,51.2887,51.3065,51.2887,51.3065,35402.0
2019-10-17 13:05:00,57.68,57.69,57.64,57.65,54711.0,51.3065,51.3154,51.2709,51.2798,54711.0
2019-10-17 13:10:00,57.65,57.66,57.63,57.64,20777.0,51.2798,51.2887,51.262,51.2709,20777.0
2019-10-17 13:15:00,57.64,57.68,57.63,57.67,28511.0,51.2709,51.3065,51.262,51.2976,28511.0
2019-10-17 13:20:00,57.67,57.67,57.65,57.67,10162.0,51.2976,51.2976,51.2798,51.2976,10162.0
2019-10-17 13:25:00,57.66,57.68,57.65,57.67,23371.0,51.2887,51.3065,51.2798,51.2976,23371.0
2019-10-17 13:30:00,57.68,57.69,57.67,57.68,9021.0,51.3065,51.3154,51.2976,51.3065,9021.0
2019-10-17 13:35:00,57.68,57.7,57.68,57.7,7941.0,51.3065,51.3243,51.3065,51.3243,7941.0
2019-10-17 13:40:00,57.7,57.7,57.66,57.67,30727.0,51.3243,51.3243,51.2887,51.2976,30727.0
2019-10-17 13:45:00,57.66,57.67,57.65,57.66,7379.0,51.2887,51.2976,51.2798,51.2887,7379.0
2019-10-17 13:50:00,57.67,57.68,57.65,57.66,30963.0,51.2976,51.3065,51.2798,51.2887,30963.0
2019-10-17 13:55:00,57.66,57.67,57.61,57.62,24138.0,51.2887,51.2976,51.2442,51.2531,24138.0
2019-10-17 14:00:00,57.62,57.63,57.55,57.56,37581.0,51.2531,51.262,51.1909,51.1998,37581.0
2019-10-17 14:05:00,57.55,57.58,57.55,57.57,31710.0,51.1909,51.2176,51.1909,51.2087,31710.0
2019-10-17 14:10:00,57.57,57.59,57.55,57.56,49219.0,51.2087,51.2265,51.1909,51.1998,49219.0
2019-10-17 14:15:00,57.56,57.56,57.54,57.56,12990.0,51.1998,51.1998,51.182,51.1998,12990.0
2019-10-17 14:20:00,57.56,57.6,57.56,57.6,12829.0,51.1998,51.2353,51.1998,51.2353,12829.0
2019-10-17 14:25:00,57.6,57.62,57.59,57.59,13731.0,51.2353,51.2531,51.2265,51.2265,13731.0
2019-10-17 14:30:00,57.59,57.59,57.56,57.58,13732.0,51.2265,51.2265,51.1998,51.2176,13732.0
2019-10-17 14:35:00,57.58,57.64,57.58,57.64,12685.0,51.2176,51.2709,51.2176,51.2709,12685.0
2019-10-17 14:40:00,57.63,57.63,57.61,57.62,11147.0,51.262,51.262,51.2442,51.2531,11147.0
2019-10-17 14:45:00,57.61,57.64,57.6,57.64,13841.0,51.2442,51.2709,51.2353,51.2709,13841.0
2019-10-17 14:50:00,57.64,57.68,57.63,57.67,54089.0,51.2709,51.3065,51.262,51.2976,54089.0
2019-10-17 14:55:00,57.66,57.69,57.66,57.67,9255.0,51.2887,51.3154,51.2887,51.2976,9255.0
2019-10-17 15:00:00,57.67,57.68,57.66,57.68,12103.0,51.2976,51.3065,51.2887,51.3065,12103.0
2019-10-17 15:05:00,57.68,57.68,57.65,57.65,21394.0,51.3065,51.3065,51.2798,51.2798,21394.0
2019-10-17 15:10:00,57.65,57.67,57.64,57.66,13619.0,51.2798,51.2976,51.2709,51.2887,13619.0
2019-10-17 15:15:00,57.66,57.67,57.62,57.62,13483.0,51.2887,51.2976,51.2531,51.2531,13483.0
2019-10-17 15:20:00,57.63,57.63,57.6,57.62,11710.0,51.262,51.262,51.2353,51.2531,11710.0
2019-10-17 15:25:00,57.62,57.63,57.58,57.59,16727.0,51.2531,51.262,51.2176,51.2265,16727.0
2019-10-17 15:30:00,57.59,57.61,57.57,57.57,42333.0,51.2265,51.2442,51.2087,51.2087,42333.0
2019-10-17 15:35:00,57.58,57.59,57.55,57.56,33606.0,51.2176,51.2265,51.1909,51.1998,33606.0
2019-10-17 15:40:00,57.55,57.59,57.54,57.59,36024.0,51.1909,51.2265,51.182,51.2265,36024.0
2019-10-17 15:45:00,57.6,57.63,57.56,57.56,69612.0,51.2353,51.262,51.1998,51.1998,69612.0
2019-10-17 15:50:00,57.56,57.6,57.53,57.59,83839.0,51.1998,51.2353,51.1731,51.2265,83839.0
2019-10-17 15:55:00,57.59,57.6,57.56,57.59,202565.0,51.2265,51.2353,51.1998,51.2265,202565.0
2019-10-18 09:30:00,57.46,57.72,57.46,57.63,81987.0,51.1108,51.3421,51.1108,51.262,81987.0
2019-10-18 09:35:00,57.62,57.72,57.59,57.69,63004.0,51.2531,51.3421,51.2265,51.3154,63004.0
2019-10-18 09:40:00,57.69,57.72,57.63,57.66,57893.0,51.3154,51.3421,51.262,51.2887,57893.0
2019-10-18 09:45:00,57.66,57.76,57.65,57.74,56655.0,51.2887,51.3777,51.2798,51.3599,56655.0
2019-10-18 09:50:00,57.74,57.75,57.62,57.63,63185.0,51.3599,51.3688,51.2531,51.262,63185.0
2019-10-18 09:55:00,57.63,57.7,57.62,57.69,54701.0,51.262,51.3243,51.2531,51.3154,54701.0
2019-10-18 10:00:00,57.7,57.7,57.55,57.57,53797.0,51.3243,51.3243,51.1909,51.2087,53797.0
2019-10-18 10:05:00,57.57,57.6,57.54,57.56,37566.0,51.2087,51.2353,51.182,51.1998,37566.0
2019-10-18 10:10:00,57.57,57.58,57.52,57.54,18983.0,51.2087,51.2176,51.1642,51.182,18983.0
2019-10-18 10:15:00,57.53,57.54,57.5,57.51,22333.0,51.1731,51.182,51.1464,51.1553,22333.0
2019-10-18 10:20:00,57.51,57.52,57.47,57.52,42272.0,51.1553,51.1642,51.1197,51.1642,42272.0
2019-10-18 10:25:00,57.53,57.55,57.46,57.49,40006.0,51.1731,51.1909,51.1108,51.1375,40006.0
2019-10-18 10:30:00,57.5,57.5,57.4,57.41,44158.0,51.1464,51.1464,51.0574,51.0663,44158.0
2019-10-18 10:35:00,57.4,57.43,57.4,57.41,23634.0,51.0574,51.0841,51.0574,51.0663,23634.0
2019-10-18 10:40:00,57.4,57.4,57.31,57.32,26588.0,51.0574,51.0574,50.9774,50.9863,26588.0
2019-10-18 10:45:00,57.31,57.36,57.3,57.36,33047.0,50.9774,51.0219,50.9685,51.0219,33047.0
2019-10-18 10:50:00,57.37,57.44,57.36,57.42,175604.0,51.0308,51.093,51.0219,51.0752,175604.0
2019-10-18 10:55:00,57.42,57.46,57.41,57.46,20565.0,51.0752,51.1108,51.0663,51.1108,20565.0
2019-10-18 11:00:00,57.46,57.53,57.44,57.53,52310.0,51.1108,51.1731,51.093,51.1731,52310.0
2019-10-18 11:05:00,57.52,57.53,57.49,57.49,21870.0,51.1642,51.1731,51.1375,51.1375,21870.0
2019-10-18 11:10:00,57.48,57.57,57.48,57.54,32001.0,51.1286,51.2087,51.1286,51.182,32001.0
2019-10-18 11:15:00,57.55,57.56,57.52,57.53,13979.0,51.1909,51.1998,51.1642,51.1731,13979.0
2019-10-18 11:20:00,57.53,57.57,57.53,57.56,4407.0,51.1731,51.2087,51.1731,51.1998,4407.0
2019-10-18 11:25:00,57.56,57.57,57.54,57.54,10708.0,51.1998,51.2087,51.182,51.182,10708.0
2019-10-18 11:30:00,57.55,57.56,57.47,57.48,84992.0,51.1909,51.1998,51.1197,51.1286,84992.0
2019-10-18 11:35:00,57.48,57.55,57.48,57.55,21003.0,51.1286,51.1909,51.1286,51.1909,21003.0
2019-10-18 11:40:00,57.54,57.56,57.5,57.52,40982.0,51.182,51.1998,51.1464,51.1642,40982.0
2019-10-18 11:45:00,57.52,57.53,57.49,57.51,20525.0,51.1642,51.1731,51.1375,51.1553,20525.0
2019-10-18 11:50:00,57.52,57.55,57.5,57.54,38647.0,51.1642,51.1909,51.1464,51.182,38647.0
2019-10-18 11:55:00,57.53,57.53,57.47,57.47,26893.0,51.1731,51.1731,51.1197,51.1197,26893.0
2019-10-18 12:00:00,57.45,57.49,57.44,57.47,95025.0,51.1019,51.1375,51.093,51.1197,95025.0
2019-10-18 12:05:00,57.48,57.54,57.48,57.52,11180.0,51.1286,51.182,51.1286,51.1642,11180.0
2019-10-18 12:10:00,57.51,57.53,57.5,57.5,11927.0,51.1553,51.1731,51.1464,51.1464,11927.0
2019-10-18 12:15:00,57.5,57.51,57.36,57.36,21715.0,51.1464,51.1553,51.0219,51.0219,21715.0
2019-10-18 12:20:00,57.35,57.38,57.28,57.35,72631.0,51.013,51.0397,50.9507,51.013,72631.0
2019-10-18 12:25:00,57.35,57.41,57.35,57.38,30991.0,51.013,51.0663,51.013,51.0397,30991.0
2019-10-18 12:30:00,57.37,57.45,57.36,57.45,12227.0,51.0308,51.1019,51.0219,51.1019,12227.0
2019-10-18 12:35:00,57.46,57.5,57.46,57.46,18798.0,51.1108,51.1464,51.1108,51.1108,18798.0
2019-10-18 12:40:00,57.45,57.49,57.44,57.49,11987.0,51.1019,51.1375,51.093,51.1375,11987.0
2019-10-18 12:45:00,57.5,57.51,57.48,57.49,19227.0,51.1464,51.1553,51.1286,51.1375,19227.0
2019-10-18 12:50:00,57.49,57.52,57.48,57.5,10274.0,51.1375,51.1642,51.1286,51.1464,10274.0
2019-10-18 12:55:00,57.51,57.52,57.5,57.51,6969.0,51.1553,51.1642,51.1464,51.1553,6969.0
2019-10-18 13:00:00,57.51,57.55,57.51,57.55,8412.0,51.1553,51.1909,51.1553,51.1909,8412.0
2019-10-18 13:05:00,57.55,57.61,57.55,57.61,12057.0,51.1909,51.2442,51.1909,51.2442,12057.0
2019-10-18 13:10:00,57.61,57.64,57.61,57.64,10659.0,51.2442,51.2709,51.2442,51.2709,10659.0
2019-10-18 13:15:00,57.64,57.67,57.64,57.65,19472.0,51.2709,51.2976,51.2709,51.2798,19472.0
2019-10-18 13:20:00,57.64,57.65,57.63,57.63,6545.0,51.2709,51.2798,51.262,51.262,6545.0
2019-10-18 13:25:00,57.63,57.65,57.62,57.64,3985.0,51.262,51.2798,51.2531,51.2709,3985.0
2019-10-18 13:30:00,57.65,57.67,57.63,57.65,11963.0,51.2798,51.2976,51.262,51.2798,11963.0
2019-10-18 13:35:00,57.65,57.68,57.65,57.66,3792.0,51.2798,51.3065,51.2798,51.2887,3792.0
2019-10-18 13:40:00,57.67,57.69,57.66,57.68,11275.0,51.2976,51.3154,51.2887,51.3065,11275.0
2019-10-18 13:45:00,57.68,57.71,57.68,57.69,6994.0,51.3065,51.3332,51.3065,51.3154,6994.0
2019-10-18 13:50:00,57.69,57.71,57.67,57.68,32625.0,51.3154,51.3332,51.2976,51.3065,32625.0
2019-10-18 13:55:00,57.68,57.69,57.67,57.69,7079.0,51.3065,51.3154,51.2976,51.3154,7079.0
2019-10-18 14:00:00,57.69,57.72,57.66,57.66,12519.0,51.3154,51.3421,51.2887,51.2887,12519.0
2019-10-18 14:05:00,57.66,57.69,57.65,57.66,18241.0,51.2887,51.3154,51.2798,51.2887,18241.0
2019-10-18 14:10:00,57.66,57.7,57.64,57.67,14887.0,51.2887,51.3243,51.2709,51.2976,14887.0
2019-10-18 14:15:00,57.67,57.69,57.66,57.68,9954.0,51.2976,51.3154,51.2887,51.3065,9954.0
2019-10-18 14:20:00,57.68,57.71,57.68,57.7,7413.0,51.3065,51.3332,51.3065,51.3243,7413.0
2019-10-18 14:25:00,57.69,57.7,57.67,57.7,10727.0,51.3154,51.3243,51.2976,51.3243,10727.0
2019-10-18 14:30:00,57.7,57.7,57.68,57.69,7120.0,51.3243,51.3243,51.3065,51.3154,7120.0
2019-10-18 14:35:00,57.69,57.69,57.64,57.65,14270.0,51.3154,51.3154,51.2709,51.2798,14270.0
2019-10-18 14:40:00,57.66,57.66,57.64,57.64,9254.0,51.2887,51.2887,51.2709,51.2709,9254.0
2019-10-18 14:45:00,57.65,57.65,57.61,57.62,10721.0,51.2798,51.2798,51.2442,51.2531,10721.0
2019-10-18 14:50:00,57.63,57.65,57.62,57.63,11718.0,51.262,51.2798,51.2531,51.262,11718.0
2019-10-18 14:55:00,57.63,57.65,57.63,57.63,50759.0,51.262,51.2798,51.262,51.262,50759.0
2019-10-18 15:00:00,57.64,57.66,57.64,57.66,20444.0,51.2709,51.2887,51.2709,51.2887,20444.0
2019-10-18 15:05:00,57.65,57.66,57.63,57.64,33034.0,51.2798,51.2887,51.262,51.2709,33034.0
2019-10-18 15:10:00,57.64,57.66,57.61,57.65,20688.0,51.2709,51.2887,51.2442,51.2798,20688.0
2019-10-18 15:15:00,57.65,57.66,57.63,57.64,16639.0,51.2798,51.2887,51.262,51.2709,16639.0
2019-10-18 15:20:00,57.64,57.65,57.59,57.59,27596.0,51.2709,51.2798,51.2265,51.2265,27596.0
2019-10-18 15:25:00,57.59,57.61,57.58,57.58,18621.0,51.2265,51.2442,51.2176,51.2176,18621.0
2019-10-18 15:30:00,57.58,57.61,57.58,57.61,20870.0,51.2176,51.2442,51.2176,51.2442,20870.0
2019-10-18 15:35:00,57.62,57.64,57.6,57.61,30500.0,51.2531,51.2709,51.2353,51.2442,30500.0
2019-10-18 15:40:00,57.61,57.62,57.56,57.57,43721.0,51.2442,51.2531,51.1998,51.2087,43721.0
2019-10-18 15:45:00,57.57,57.59,57.56,57.58,118639.0,51.2087,51.2265,51.1998,51.2176,118639.0
2019-10-18 15:50:00,57.59,57.63,57.59,57.6,148066.0,51.2265,51.262,51.2265,51.2353,148066.0
2019-10-18 15:55:00,57.6,57.6,57.51,57.51,307908.0,51.2353,51.2353,51.1553,51.1553,307908.0
2019-10-21 09:30:00,57.77,57.94,57.77,57.88,84815.0,51.3866,51.5378,51.3866,51.4844,84815.0
2019-10-21 09:35:00,57.87,57.95,57.84,57.86,123092.0,51.4755,51.5467,51.4488,51.4666,123092.0
2019-10-21 09:40:00,57.88,57.88,57.8,57.81,75361.0,51.4844,51.4844,51.4132,51.4221,75361.0
2019-10-21 09:45:00,57.81,57.83,57.79,57.79,51343.0,51.4221,51.4399,51.4044,51.4044,51343.0
2019-10-21 09:50:00,57.79,57.81,57.75,57.78,62312.0,51.4044,51.4221,51.3688,51.3955,62312.0
2019-10-21 09:55:00,57.79,57.82,57.69,57.71,21697.0,51.4044,51.431,51.3154,51.3332,21697.0
2019-10-21 10:00:00,57.72,57.72,57.61,57.61,26524.0,51.3421,51.3421,51.2442,51.2442,26524.0
2019-10-21 10:05:00,57.62,57.65,57.54,57.65,226784.0,51.2531,51.2798,51.182,51.2798,226784.0
2019-10-21 10:10:00,57.66,57.67,57.62,57.62,53111.0,51.2887,51.2976,51.2531,51.2531,53111.0
2019-10-21 10:15:00,57.63,57.63,57.58,57.61,31669.0,51.262,51.262,51.2176,51.2442,31669.0
2019-10-21 10:20:00,57.61,57.62,57.59,57.59,12876.0,51.2442,51.2531,51.2265,51.2265,12876.0
2019-10-21 10:25:00,57.59,57.62,57.59,57.62,8569.0,51.2265,51.2531,51.2265,51.2531,8569.0
2019-10-21 10:30:00,57.63,57.65,57.59,57.59,25309.0,51.262,51.2798,51.2265,51.2265,25309.0
2019-10-21 10:35:00,57.6,57.61,57.57,57.61,24364.0,51.2353,51.2442,51.2087,51.2442,24364.0
2019-10-21 10:40:00,57.61,57.65,57.59,57.62,12278.0,51.2442,51.2798,51.2265,51.2531,12278.0
2019-10-21 10:45:00,57.61,57.62,57.54,57.55,57224.0,51.2442,51.2531,51.182,51.1909,57224.0
2019-10-21 10:50:00,57.55,57.59,57.55,57.59,20543.0,51.1909,51.2265,51.1909,51.2265,20543.0
2019-10-21 10:55:00,57.59,57.65,57.59,57.63,21332.0,51.2265,51.2798,51.2265,51.262,21332.0
2019-10-21 11:00:00,57.65,57.65,57.6,57.62,13797.0,51.2798,51.2798,51.2353,51.2531,13797.0
2019-10-21 11:05:00,57.62,57.63,57.54,57.56,25846.0,51.2531,51.262,51.182,51.1998,25846.0
2019-10-21 11:10:00,57.55,57.57,57.54,57.55,9800.0,51.1909,51.2087,51.182,51.1909,9800.0
2019-10-21 11:15:00,57.54,57.56,57.5,57.51,10284.0,51.182,51.1998,51.1464,51.1553,10284.0
2019-10-21 11:20:00,57.5,57.51,57.49,57.49,76988.0,51.1464,51.1553,51.1375,51.1375,76988.0
2019-10-21 11:25:00,57.49,57.53,57.49,57.51,44905.0,51.1375,51.1731,51.1375,51.1553,44905.0
2019-10-21 11:30:00,57.51,57.52,57.48,57.48,12141.0,51.1553,51.1642,51.1286,51.1286,12141.0
2019-10-21 11:35:00,57.49,57.5,57.45,57.49,22888.0,51.1375,51.1464,51.1019,51.1375,22888.0
2019-10-21 11:40:00,57.5,57.51,57.48,57.51,7209.0,51.1464,51.1553,51.1286,51.1553,7209.0
2019-10-21 11:45:00,57.5,57.51,57.49,57.5,10565.0,51.1464,51.1553,51.1375,51.1464,10565.0
2019-10-21 11:50:00,57.5,57.52,57.49,57.51,13798.0,51.1464,51.1642,51.1375,51.1553,13798.0
2019-10-21 11:55:00,57.5,57.51,57.49,57.5,21891.0,51.1464,51.1553,51.1375,51.1464,21891.0
2019-10-21 12:00:00,57.5,57.5,57.44,57.44,19505.0,51.1464,51.1464,51.093,51.093,19505.0
2019-10-21 12:05:00,57.44,57.47,57.42,57.46,17820.0,51.093,51.1197,51.0752,51.1108,17820.0
2019-10-21 12:10:00,57.47,57.49,57.45,57.49,12362.0,51.1197,51.1375,51.1019,51.1375,12362.0
2019-10-21 12:15:00,57.5,57.53,57.49,57.52,12285.0,51.1464,51.1731,51.1375,51.1642,12285.0
2019-10-21 12:20:00,57.52,57.56,57.51,57.56,13763.0,51.1642,51.1998,51.1553,51.1998,13763.0
2019-10-21 12:25:00,57.56,57.58,57.56,57.58,8764.0,51.1998,51.2176,51.1998,51.2176,8764.0
2019-10-21 12:30:00,57.58,57.58,57.56,57.58,7014.0,51.2176,51.2176,51.1998,51.2176,7014.0
2019-10-21 12:35:00,57.58,57.58,57.55,57.56,24726.0,51.2176,51.2176,51.1909,51.1998,24726.0
2019-10-21 12:40:00,57.56,57.58,57.55,57.56,18587.0,51.1998,51.2176,51.1909,51.1998,18587.0
2019-10-21 12:45:00,57.57,57.58,57.56,57.56,9512.0,51.2087,51.2176,51.1998,51.1998,9512.0
2019-10-21 12:50:00,57.57,57.59,57.54,57.55,25886.0,51.2087,51.2265,51.182,51.1909,25886.0
2019-10-21 12:55:00,57.55,57.55,57.52,57.53,14500.0,51.1909,51.1909,51.1642,51.1731,14500.0
2019-10-21 13:00:00,57.54,57.54,57.5,57.5,29783.0,51.182,51.182,51.1464,51.1464,29783.0
2019-10-21 13:05:00,57.5,57.51,57.47,57.47,21721.0,51.1464,51.1553,51.1197,51.1197,21721.0
2019-10-21 13:10:00,57.48,57.51,57.48,57.5,16615.0,51.1286,51.1553,51.1286,51.1464,16615.0
2019-10-21 13:15:00,57.51,57.52,57.5,57.51,8853.0,51.1553,51.1642,51.1464,51.1553,8853.0
2019-10-21 13:20:00,57.51,57.51,57.48,57.51,9728.0,51.1553,51.1553,51.1286,51.1553,9728.0
2019-10-21 13:25:00,57.51,57.51,57.47,57.48,14798.0,51.1553,51.1553,51.1197,51.1286,14798.0
2019-10-21 13:30:00,57.48,57.49,57.47,57.47,6463.0,51.1286,51.1375,51.1197,51.1197,6463.0
2019-10-21 13:35:00,57.47,57.48,57.45,57.45,14500.0,51.1197,51.1286,51.1019,51.1019,14500.0
2019-10-21 13:40:00,57.46,57.47,57.45,57.47,8501.0,51.1108,51.1197,51.1019,51.1197,8501.0
2019-10-21 13:45:00,57.47,57.48,57.46,57.47,14280.0,51.1197,51.1286,51.1108,51.1197,14280.0
2019-10-21 13:50:00,57.46,57.47,57.44,57.44,9472.0,51.1108,51.1197,51.093,51.093,9472.0
2019-10-21 13:55:00,57.45,57.47,57.44,57.46,16994.0,51.1019,51.1197,51.093,51.1108,16994.0
2019-10-21 14:00:00,57.46,57.49,57.45,57.48,22538.0,51.1108,51.1375,51.1019,51.1286,22538.0
2019-10-21 14:05:00,57.48,57.51,57.48,57.51,18318.0,51.1286,51.1553,51.1286,51.1553,18318.0
2019-10-21 14:10:00,57.5,57.52,57.49,57.49,7337.0,51.1464,51.1642,51.1375,51.1375,7337.0
2019-10-21 14:15:00,57.49,57.52,57.49,57.51,8722.0,51.1375,51.1642,51.1375,51.1553,8722.0
2019-10-21 14:20:00,57.5,57.51,57.48,57.49,16226.0,51.1464,51.1553,51.1286,51.1375,16226.0
2019-10-21 14:25:00,57.49,57.49,57.47,57.47,11019.0,51.1375,51.1375,51.1197,51.1197,11019.0
2019-10-21 14:30:00,57.48,57.49,57.47,57.47,21408.0,51.1286,51.1375,51.1197,51.1197,21408.0
2019-10-21 14:35:00,57.47,57.49,57.47,57.49,9052.0,51.1197,51.1375,51.1197,51.1375,9052.0
2019-10-21 14:40:00,57.5,57.51,57.47,57.47,9790.0,51.1464,51.1553,51.1197,51.1197,9790.0
2019-10-21 14:45:00,57.47,57.48,57.46,57.47,11520.0,51.1197,51.1286,51.1108,51.1197,11520.0
2019-10-21 14:50:00,57.46,57.47,57.44,57.47,12512.0,51.1108,51.1197,51.093,51.1197,12512.0
2019-10-21 14:55:00,57.47,57.48,57.46,57.47,12539.0,51.1197,51.1286,51.1108,51.1197,12539.0
2019-10-21 15:00:00,57.48,57.49,57.45,57.47,15104.0,51.1286,51.1375,51.1019,51.1197,15104.0
2019-10-21 15:05:00,57.47,57.48,57.45,57.45,9273.0,51.1197,51.1286,51.1019,51.1019,9273.0
2019-10-21 15:10:00,57.45,57.46,57.44,57.45,27737.0,51.1019,51.1108,51.093,51.1019,27737.0
2019-10-21 15:15:00,57.46,57.46,57.43,57.43,32030.0,51.1108,51.1108,51.0841,51.0841,32030.0
2019-10-21 15:20:00,57.43,57.43,57.4,57.43,22201.0,51.0841,51.0841,51.0574,51.0841,22201.0
2019-10-21 15:25:00,57.42,57.45,57.42,57.44,24190.0,51.0752,51.1019,51.0752,51.093,24190.0
2019-10-21 15:30:00,57.44,57.45,57.42,57.43,27837.0,51.093,51.1019,51.0752,51.0841,27837.0
2019-10-21 15:35:00,57.43,57.44,57.4,57.41,38620.0,51.0841,51.093,51.0574,51.0663,38620.0
2019-10-21 15:40:00,57.41,57.45,57.4,57.44,44617.0,51.0663,51.1019,51.0574,51.093,44617.0
2019-10-21 15:45:00,57.44,57.44,57.38,57.39,33178.0,51.093,51.093,51.0397,51.0486,33178.0
2019-10-21 15:50:00,57.4,57.42,57.34,57.35,94599.0,51.0574,51.0752,51.0041,51.013,94599.0
2019-10-21 15:55:00,57.36,57.37,57.32,57.33,241886.0,51.0219,51.0308,50.9863,50.9952,241886.0
2019-10-22 09:30:00,57.29,57.37,57.16,57.34,180803.0,50.9596,51.0308,50.844,51.0041,180803.0
2019-10-22 09:35:00,57.34,57.34,57.12,57.12,355920.0,51.0041,51.0041,50.8084,50.8084,355920.0
2019-10-22 09:40:00,57.1,57.13,57.07,57.11,68063.0,50.7906,50.8173,50.7639,50.7995,68063.0
2019-10-22 09:45:00,57.12,57.13,56.97,57.01,57989.0,50.8084,50.8173,50.675,50.7105,57989.0
2019-10-22 09:50:00,57.01,57.02,56.93,56.96,161636.0,50.7105,50.7194,50.6394,50.6661,161636.0
2019-10-22 09:55:00,56.96,57.07,56.96,57.05,149286.0,50.6661,50.7639,50.6661,50.7461,149286.0
2019-10-22 10:00:00,57.05,57.08,56.91,56.92,34391.0,50.7461,50.7728,50.6216,50.6305,34391.0
2019-10-22 10:05:00,56.92,56.97,56.89,56.95,63394.0,50.6305,50.675,50.6038,50.6572,63394.0
2019-10-22 10:10:00,56.94,56.99,56.94,56.94,39753.0,50.6483,50.6928,50.6483,50.6483,39753.0
2019-10-22 10:15:00,56.95,56.97,56.93,56.93,25372.0,50.6572,50.675,50.6394,50.6394,25372.0
2019-10-22 10:20:00,56.91,56.93,56.84,56.87,64482.0,50.6216,50.6394,50.5593,50.586,64482.0
2019-10-22 10:25:00,56.89,57.0,56.85,57.0,40282.0,50.6038,50.7016,50.5682,50.7016,40282.0
2019-10-22 10:30:00,57.0,57.03,56.91,56.92,37335.0,50.7016,50.7283,50.6216,50.6305,37335.0
2019-10-22 10:35:00,56.92,56.97,56.89,56.95,30325.0,50.6305,50.675,50.6038,50.6572,30325.0
2019-10-22 10:40:00,56.95,56.96,56.93,56.96,43584.0,50.6572,50.6661,50.6394,50.6661,43584.0
2019-10-22 10:45:00,56.97,57.04,56.96,57.0,14647.0,50.675,50.7372,50.6661,50.7016,14647.0
2019-10-22 10:50:00,57.01,57.08,57.0,57.08,32500.0,50.7105,50.7728,50.7016,50.7728,32500.0
2019-10-22 10:55:00,57.06,57.08,57.04,57.05,35348.0,50.755,50.7728,50.7372,50.7461,35348.0
2019-10-22 11:00:00,57.04,57.09,57.04,57.08,52230.0,50.7372,50.7817,50.7372,50.7728,52230.0
2019-10-22 11:05:00,57.09,57.19,57.08,57.17,70527.0,50.7817,50.8707,50.7728,50.8529,70527.0
2019-10-22 11:10:00,57.18,57.23,57.17,57.23,23449.0,50.8618,50.9062,50.8529,50.9062,23449.0
2019-10-22 11:15:00,57.23,57.25,57.22,57.23,35139.0,50.9062,50.924,50.8973,50.9062,35139.0
2019-10-22 11:20:00,57.23,57.28,57.22,57.27,20601.0,50.9062,50.9507,50.8973,50.9418,20601.0
2019-10-22 11:25:00,57.27,57.3,57.26,57.29,18954.0,50.9418,50.9685,50.9329,50.9596,18954.0
2019-10-22 11:30:00,57.29,57.29,57.25,57.26,29128.0,50.9596,50.9596,50.924,50.9329,29128.0
2019-10-22 11:35:00,57.27,57.29,57.25,57.29,19866.0,50.9418,50.9596,50.924,50.9596,19866.0
2019-10-22 11:40:00,57.29,57.3,57.26,57.28,9597.0,50.9596,50.9685,50.9329,50.9507,9597.0
2019-10-22 11:45:00,57.28,57.34,57.27,57.34,20301.0,50.9507,51.0041,50.9418,51.0041,20301.0
2019-10-22 11:50:00,57.34,57.35,57.32,57.34,12934.0,51.0041,51.013,50.9863,51.0041,12934.0
2019-10-22 11:55:00,57.33,57.36,57.31,57.32,42405.0,50.9952,51.0219,50.9774,50.9863,42405.0
2019-10-22 12:00:00,57.32,57.37,57.32,57.35,18833.0,50.9863,51.0308,50.9863,51.013,18833.0
2019-10-22 12:05:00,57.36,57.39,57.35,57.37,15589.0,51.0219,51.0486,51.013,51.0308,15589.0
2019-10-22 12:10:00,57.38,57.41,57.37,57.41,23806.0,51.0397,51.0663,51.0308,51.0663,23806.0
2019-10-22 12:15:00,57.41,57.42,57.39,57.4,11571.0,51.0663,51.0752,51.0486,51.0574,11571.0
2019-10-22 12:20:00,57.4,57.4,57.34,57.34,27084.0,51.0574,51.0574,51.0041,51.0041,27084.0
2019-10-22 12:25:00,57.35,57.42,57.34,57.42,17465.0,51.013,51.0752,51.0041,51.0752,17465.0
2019-10-22 12:30:00,57.42,57.43,57.41,57.42,12141.0,51.0752,51.0841,51.0663,51.0752,12141.0
2019-10-22 12:35:00,57.42,57.46,57.42,57.46,13158.0,51.0752,51.1108,51.0752,51.1108,13158.0
2019-10-22 12:40:00,57.45,57.48,57.44,57.47,7093.0,51.1019,51.1286,51.093,51.1197,7093.0
2019-10-22 12:45:00,57.47,57.48,57.45,57.45,19270.0,51.1197,51.1286,51.1019,51.1019,19270.0
2019-10-22 12:50:00,57.45,57.45,57.37,57.38,16036.0,51.1019,51.1019,51.0308,51.0397,16036.0
2019-10-22 12:55:00,57.37,57.37,57.35,57.36,9848.0,51.0308,51.0308,51.013,51.0219,9848.0
2019-10-22 13:00:00,57.36,57.37,57.33,57.33,10929.0,51.0219,51.0308,50.9952,50.9952,10929.0
2019-10-22 13:05:00,57.34,57.34,57.33,57.34,8128.0,51.0041,51.0041,50.9952,51.0041,8128.0
2019-10-22 13:10:00,57.34,57.37,57.33,57.36,21333.0,51.0041,51.0308,50.9952,51.0219,21333.0
2019-10-22 13:15:00,57.35,57.37,57.35,57.37,4475.0,51.013,51.0308,51.013,51.0308,4475.0
2019-10-22 13:20:00,57.37,57.38,57.33,57.34,15235.0,51.0308,51.0397,50.9952,51.0041,15235.0
2019-10-22 13:25:00,57.34,57.37,57.34,57.36,11784.0,51.0041,51.0308,51.0041,51.0219,11784.0
2019-10-22 13:30:00,57.36,57.37,57.34,57.35,12657.0,51.0219,51.0308,51.0041,51.013,12657.0
2019-10-22 13:35:00,57.35,57.35,57.32,57.34,18777.0,51.013,51.013,50.9863,51.0041,18777.0
2019-10-22 13:40:00,57.35,57.36,57.32,57.32,16067.0,51.013,51.0219,50.9863,50.9863,16067.0
2019-10-22 13:45:00,57.33,57.33,57.29,57.3,20189.0,50.9952,50.9952,50.9596,50.9685,20189.0
2019-10-22 13:50:00,57.3,57.34,57.3,57.34,15705.0,50.9685,51.0041,50.9685,51.0041,15705.0
2019-10-22 13:55:00,57.34,57.4,57.31,57.39,157942.0,51.0041,51.0574,50.9774,51.0486,157942.0
2019-10-22 14:00:00,57.38,57.4,57.37,57.39,30704.0,51.0397,51.0574,51.0308,51.0486,30704.0
2019-10-22 14:05:00,57.39,57.43,57.39,57.42,35495.0,51.0486,51.0841,51.0486,51.0752,35495.0
2019-10-22 14:10:00,57.42,57.46,57.42,57.44,20154.0,51.0752,51.1108,51.0752,51.093,20154.0
2019-10-22 14:15:00,57.45,57.46,57.41,57.43,27238.0,51.1019,51.1108,51.0663,51.0841,27238.0
2019-10-22 14:20:00,57.44,57.45,57.41,57.41,43988.0,51.093,51.1019,51.0663,51.0663,43988.0
2019-10-22 14:25:00,57.41,57.43,57.36,57.4,29593.0,51.0663,51.0841,51.0219,51.0574,29593.0
2019-10-22 14:30:00,57.41,57.41,57.28,57.3,123899.0,51.0663,51.0663,50.9507,50.9685,123899.0
2019-10-22 14:35:00,57.3,57.35,57.29,57.34,72004.0,50.9685,51.013,50.9596,51.0041,72004.0
2019-10-22 14:40:00,57.33,57.34,57.29,57.33,37940.0,50.9952,51.0041,50.9596,50.9952,37940.0
2019-10-22 14:45:00,57.32,57.33,57.26,57.29,37956.0,50.9863,50.9952,50.9329,50.9596,37956.0
2019-10-22 14:50:00,57.28,57.28,57.22,57.24,31125.0,50.9507,50.9507,50.8973,50.9151,31125.0
2019-10-22 14:55:00,57.24,57.25,57.19,57.2,36892.0,50.9151,50.924,50.8707,50.8795,36892.0
2019-10-22 15:00:00,57.21,57.22,57.15,57.16,111492.0,50.8884,50.8973,50.8351,50.844,111492.0
2019-10-22 15:05:00,57.17,57.19,57.14,57.17,13731.0,50.8529,50.8707,50.8262,50.8529,13731.0
2019-10-22 15:10:00,57.17,57.21,57.16,57.19,26348.0,50.8529,50.8884,50.844,50.8707,26348.0
2019-10-22 15:15:00,57.2,57.23,57.19,57.23,45061.0,50.8795,50.9062,50.8707,50.9062,45061.0
2019-10-22 15:20:00,57.22,57.26,57.2,57.25,49539.0,50.8973,50.9329,50.8795,50.924,49539.0
2019-10-22 15:25:00,57.25,57.32,57.25,57.32,55193.0,50.924,50.9863,50.924,50.9863,55193.0
2019-10-22 15:30:00,57.31,57.35,57.3,57.3,37732.0,50.9774,51.013,50.9685,50.9685,37732.0
2019-10-22 15:35:00,57.29,57.31,57.26,57.27,27628.0,50.9596,50.9774,50.9329,50.9418,27628.0
2019-10-22 15:40:00,57.27,57.28,57.2,57.21,32176.0,50.9418,50.9507,50.8795,50.8884,32176.0
2019-10-22 15:45:00,57.21,57.21,57.13,57.17,135375.0,50.8884,50.8884,50.8173,50.8529,135375.0
2019-10-22 15:50:00,57.17,57.17,57.12,57.15,120978.0,50.8529,50.8529,50.8084,50.8351,120978.0
2019-10-22 15:55:00,57.14,57.16,57.08,57.1,264725.0,50.8262,50.844,50.7728,50.7906,264725.0
2019-10-23 09:30:00,57.3,57.4,57.29,57.34,97137.0,50.9685,51.0574,50.9596,51.0041,97137.0
2019-10-23 09:35:00,57.34,57.46,57.24,57.45,175399.0,51.0041,51.1108,50.9151,51.1019,175399.0
2019-10-23 09:40:00,57.44,57.49,57.4,57.49,74813.0,51.093,51.1375,51.0574,51.1375,74813.0
2019-10-23 09:45:00,57.49,57.53,57.48,57.49,149554.0,51.1375,51.1731,51.1286,51.1375,149554.0
2019-10-23 09:50:00,57.49,57.49,57.41,57.43,102952.0,51.1375,51.1375,51.0663,51.0841,102952.0
2019-10-23 09:55:00,57.42,57.47,57.4,57.47,121777.0,51.0752,51.1197,51.0574,51.1197,121777.0
2019-10-23 10:00:00,57.47,57.55,57.47,57.54,110893.0,51.1197,51.1909,51.1197,51.182,110893.0
2019-10-23 10:05:00,57.54,57.55,57.48,57.48,38776.0,51.182,51.1909,51.1286,51.1286,38776.0
2019-10-23 10:10:00,57.49,57.53,57.46,57.46,34668.0,51.1375,51.1731,51.1108,51.1108,34668.0
2019-10-23 10:15:00,57.47,57.48,57.44,57.47,54858.0,51.1197,51.1286,51.093,51.1197,54858.0
2019-10-23 10:20:00,57.47,57.47,57.44,57.45,35122.0,51.1197,51.1197,51.093,51.1019,35122.0
2019-10-23 10:25:00,57.45,57.46,57.41,57.42,37930.0,51.1019,51.1108,51.0663,51.0752,37930.0
2019-10-23 10:30:00,57.43,57.46,57.4,57.45,73832.0,51.0841,51.1108,51.0574,51.1019,73832.0
2019-10-23 10:35:00,57.45,57.47,57.42,57.45,62353.0,51.1019,51.1197,51.0752,51.1019,62353.0
2019-10-23 10:40:00,57.45,57.49,57.44,57.48,103711.0,51.1019,51.1375,51.093,51.1286,103711.0
2019-10-23 10:45:00,57.47,57.5,57.44,57.45,28721.0,51.1197,51.1464,51.093,51.1019,28721.0
2019-10-23 10:50:00,57.44,57.45,57.37,57.43,47423.0,51.093,51.1019,51.0308,51.0841,47423.0
2019-10-23 10:55:00,57.44,57.44,57.39,57.42,29008.0,51.093,51.093,51.0486,51.0752,29008.0
2019-10-23 11:00:00,57.41,57.49,57.41,57.49,44219.0,51.0663,51.1375,51.0663,51.1375,44219.0
2019-10-23 11:05:00,57.5,57.51,57.47,57.49,78580.0,51.1464,51.1553,51.1197,51.1375,78580.0
2019-10-23 11:10:00,57.49,57.5,57.46,57.49,77931.0,51.1375,51.1464,51.1108,51.1375,77931.0
2019-10-23 11:15:00,57.49,57.5,57.45,57.46,61555.0,51.1375,51.1464,51.1019,51.1108,61555.0
2019-10-23 11:20:00,57.46,57.49,57.45,57.47,33229.0,51.1108,51.1375,51.1019,51.1197,33229.0
2019-10-23 11:25:00,57.46,57.47,57.42,57.45,30222.0,51.1108,51.1197,51.0752,51.1019,30222.0
2019-10-23 11:30:00,57.45,57.46,57.41,57.44,42182.0,51.1019,51.1108,51.0663,51.093,42182.0
2019-10-23 11:35:00,57.43,57.47,57.41,57.47,39205.0,51.0841,51.1197,51.0663,51.1197,39205.0
2019-10-23 11:40:00,57.47,57.51,57.47,57.51,28557.0,51.1197,51.1553,51.1197,51.1553,28557.0
2019-10-23 11:45:00,57.51,57.56,57.51,57.55,17406.0,51.1553,51.1998,51.1553,51.1909,17406.0
2019-10-23 11:50:00,57.56,57.58,57.51,57.52,22479.0,51.1998,51.2176,51.1553,51.1642,22479.0
2019-10-23 11:55:00,57.52,57.59,57.52,57.57,22296.0,51.1642,51.2265,51.1642,51.2087,22296.0
2019-10-23 12:00:00,57.57,57.6,57.55,57.59,12602.0,51.2087,51.2353,51.1909,51.2265,12602.0
2019-10-23 12:05:00,57.59,57.6,57.58,57.59,16330.0,51.2265,51.2353,51.2176,51.2265,16330.0
2019-10-23 12:10:00,57.59,57.65,57.58,57.65,12175.0,51.2265,51.2798,51.2176,51.2798,12175.0
2019-10-23 12:15:00,57.66,57.7,57.65,57.69,24734.0,51.2887,51.3243,51.2798,51.3154,24734.0
2019-10-23 12:20:00,57.69,57.69,57.65,57.66,8901.0,51.3154,51.3154,51.2798,51.2887,8901.0
2019-10-23 12:25:00,57.67,57.67,57.62,57.65,18714.0,51.2976,51.2976,51.2531,51.2798,18714.0
2019-10-23 12:30:00,57.64,57.68,57.64,57.67,24652.0,51.2709,51.3065,51.2709,51.2976,24652.0
2019-10-23 12:35:00,57.67,57.68,57.66,57.68,13250.0,51.2976,51.3065,51.2887,51.3065,13250.0
2019-10-23 12:40:00,57.68,57.69,57.66,57.69,23240.0,51.3065,51.3154,51.2887,51.3154,23240.0
2019-10-23 12:45:00,57.68,57.69,57.65,57.65,32207.0,51.3065,51.3154,51.2798,51.2798,32207.0
2019-10-23 12:50:00,57.64,57.65,57.63,57.64,24940.0,51.2709,51.2798,51.262,51.2709,24940.0
2019-10-23 12:55:00,57.63,57.63,57.6,57.6,14564.0,51.262,51.262,51.2353,51.2353,14564.0
2019-10-23 13:00:00,57.59,57.6,57.56,57.59,14497.0,51.2265,51.2353,51.1998,51.2265,14497.0
2019-10-23 13:05:00,57.59,57.61,57.58,57.59,19644.0,51.2265,51.2442,51.2176,51.2265,19644.0
2019-10-23 13:10:00,57.58,57.58,57.53,57.53,25996.0,51.2176,51.2176,51.1731,51.1731,25996.0
2019-10-23 13:15:00,57.53,57.53,57.5,57.51,17458.0,51.1731,51.1731,51.1464,51.1553,17458.0
2019-10-23 13:20:00,57.5,57.53,57.5,57.52,17810.0,51.1464,51.1731,51.1464,51.1642,17810.0
2019-10-23 13:25:00,57.52,57.53,57.49,57.52,15382.0,51.1642,51.1731,51.1375,51.1642,15382.0
2019-10-23 13:30:00,57.53,57.55,57.52,57.55,23551.0,51.1731,51.1909,51.1642,51.1909,23551.0
2019-10-23 13:35:00,57.54,57.55,57.52,57.53,16360.0,51.182,51.1909,51.1642,51.1731,16360.0
2019-10-23 13:40:00,57.53,57.53,57.5,57.51,11852.0,51.1731,51.1731,51.1464,51.1553,11852.0
2019-10-23 13:45:00,57.51,57.53,57.5,57.52,16081.0,51.1553,51.1731,51.1464,51.1642,16081.0
2019-10-23 13:50:00,57.51,57.52,57.49,57.49,13346.0,51.1553,51.1642,51.1375,51.1375,13346.0
2019-10-23 13:55:00,57.48,57.5,57.48,57.48,8470.0,51.1286,51.1464,51.1286,51.1286,8470.0
2019-10-23 14:00:00,57.48,57.49,57.47,57.49,15132.0,51.1286,51.1375,51.1197,51.1375,15132.0
2019-10-23 14:05:00,57.49,57.5,57.48,57.5,17350.0,51.1375,51.1464,51.1286,51.1464,17350.0
2019-10-23 14:10:00,57.5,57.5,57.48,57.49,9547.0,51.1464,51.1464,51.1286,51.1375,9547.0
2019-10-23 14:15:00,57.49,57.52,57.48,57.49,18552.0,51.1375,51.1642,51.1286,51.1375,18552.0
2019-10-23 14:20:00,57.49,57.5,57.48,57.49,11657.0,51.1375,51.1464,51.1286,51.1375,11657.0
2019-10-23 14:25:00,57.49,57.5,57.48,57.49,25981.0,51.1375,51.1464,51.1286,51.1375,25981.0
2019-10-23 14:30:00,57.49,57.51,57.47,57.48,15226.0,51.1375,51.1553,51.1197,51.1286,15226.0
2019-10-23 14:35:00,57.49,57.49,57.4,57.41,23818.0,51.1375,51.1375,51.0574,51.0663,23818.0
2019-10-23 14:40:00,57.41,57.42,57.4,57.4,9820.0,51.0663,51.0752,51.0574,51.0574,9820.0
2019-10-23 14:45:00,57.4,57.43,57.39,57.41,30749.0,51.0574,51.0841,51.0486,51.0663,30749.0
2019-10-23 14:50:00,57.4,57.41,57.32,57.34,18803.0,51.0574,51.0663,50.9863,51.0041,18803.0
2019-10-23 14:55:00,57.34,57.35,57.34,57.34,9218.0,51.0041,51.013,51.0041,51.0041,9218.0
2019-10-23 15:00:00,57.34,57.37,57.33,57.35,31655.0,51.0041,51.0308,50.9952,51.013,31655.0
2019-10-23 15:05:00,57.35,57.39,57.34,57.38,25618.0,51.013,51.0486,51.0041,51.0397,25618.0
2019-10-23 15:10:00,57.38,57.38,57.34,57.37,65580.0,51.0397,51.0397,51.0041,51.0308,65580.0
2019-10-23 15:15:00,57.37,57.39,57.36,57.39,29035.0,51.0308,51.0486,51.0219,51.0486,29035.0
2019-10-23 15:20:00,57.39,57.42,57.39,57.4,34088.0,51.0486,51.0752,51.0486,51.0574,34088.0
2019-10-23 15:25:00,57.4,57.45,57.4,57.44,36111.0,51.0574,51.1019,51.0574,51.093,36111.0
2019-10-23 15:30:00,57.44,57.48,57.43,57.45,88232.0,51.093,51.1286,51.0841,51.1019,88232.0
2019-10-23 15:35:00,57.46,57.48,57.43,57.44,85984.0,51.1108,51.1286,51.0841,51.093,85984.0
2019-10-23 15:40:00,57.44,57.45,57.43,57.45,57933.0,51.093,51.1019,51.0841,51.1019,57933.0
2019-10-23 15:45:00,57.44,57.46,57.44,57.46,103715.0,51.093,51.1108,51.093,51.1108,103715.0
2019-10-23 15:50:00,57.46,57.49,57.46,57.47,222627.0,51.1108,51.1375,51.1108,51.1197,222627.0
2019-10-23 15:55:00,57.47,57.51,57.47,57.47,324119.0,51.1197,51.1553,51.1197,51.1197,324119.0
2019-10-24 09:30:00,57.67,57.97,57.65,57.89,150571.0,51.2976,51.5645,51.2798,51.4933,150571.0
2019-10-24 09:35:00,57.89,57.99,57.87,57.94,242654.0,51.4933,51.5823,51.4755,51.5378,242654.0
2019-10-24 09:40:00,57.93,57.97,57.86,57.89,59684.0,51.5289,51.5645,51.4666,51.4933,59684.0
2019-10-24 09:45:00,57.88,57.91,57.74,57.8,76034.0,51.4844,51.5111,51.3599,51.4132,76034.0
2019-10-24 09:50:00,57.79,57.79,57.69,57.75,120811.0,51.4044,51.4044,51.3154,51.3688,120811.0
2019-10-24 09:55:00,57.76,57.76,57.71,57.74,120673.0,51.3777,51.3777,51.3332,51.3599,120673.0
2019-10-24 10:00:00,57.74,57.76,57.66,57.72,70209.0,51.3599,51.3777,51.2887,51.3421,70209.0
2019-10-24 10:05:00,57.7,57.76,57.69,57.7,52974.0,51.3243,51.3777,51.3154,51.3243,52974.0
2019-10-24 10:10:00,57.7,57.71,57.52,57.57,54491.0,51.3243,51.3332,51.1642,51.2087,54491.0
2019-10-24 10:15:00,57.57,57.6,57.54,57.58,60431.0,51.2087,51.2353,51.182,51.2176,60431.0
2019-10-24 10:20:00,57.58,57.61,57.54,57.58,37893.0,51.2176,51.2442,51.182,51.2176,37893.0
2019-10-24 10:25:00,57.58,57.62,57.55,57.58,45435.0,51.2176,51.2531,51.1909,51.2176,45435.0
2019-10-24 10:30:00,57.58,57.59,57.52,57.58,44642.0,51.2176,51.2265,51.1642,51.2176,44642.0
2019-10-24 10:35:00,57.58,57.63,57.58,57.63,40140.0,51.2176,51.262,51.2176,51.262,40140.0
2019-10-24 10:40:00,57.62,57.65,57.58,57.61,28848.0,51.2531,51.2798,51.2176,51.2442,28848.0
2019-10-24 10:45:00,57.61,57.61,57.56,57.58,38473.0,51.2442,51.2442,51.1998,51.2176,38473.0
2019-10-24 10:50:00,57.58,57.58,57.5,57.53,24846.0,51.2176,51.2176,51.1464,51.1731,24846.0
2019-10-24 10:55:00,57.52,57.55,57.49,57.53,37965.0,51.1642,51.1909,51.1375,51.1731,37965.0
2019-10-24 11:00:00,57.52,57.56,57.52,57.55,51774.0,51.1642,51.1998,51.1642,51.1909,51774.0
2019-10-24 11:05:00,57.54,57.57,57.53,57.56,32666.0,51.182,51.2087,51.1731,51.1998,32666.0
2019-10-24 11:10:00,57.56,57.56,57.46,57.49,31892.0,51.1998,51.1998,51.1108,51.1375,31892.0
2019-10-24 11:15:00,57.49,57.53,57.49,57.53,17313.0,51.1375,51.1731,51.1375,51.1731,17313.0
2019-10-24 11:20:00,57.53,57.53,57.5,57.51,25556.0,51.1731,51.1731,51.1464,51.1553,25556.0
2019-10-24 11:25:00,57.52,57.55,57.51,57.55,30738.0,51.1642,51.1909,51.1553,51.1909,30738.0
2019-10-24 11:30:00,57.55,57.59,57.54,57.57,40202.0,51.1909,51.2265,51.182,51.2087,40202.0
2019-10-24 11:35:00,57.57,57.58,57.51,57.51,29595.0,51.2087,51.2176,51.1553,51.1553,29595.0
2019-10-24 11:40:00,57.51,57.53,57.5,57.53,21108.0,51.1553,51.1731,51.1464,51.1731,21108.0
2019-10-24 11:45:00,57.53,57.55,57.52,57.53,28728.0,51.1731,51.1909,51.1642,51.1731,28728.0
2019-10-24 11:50:00,57.54,57.54,57.46,57.51,151462.0,51.182,51.182,51.1108,51.1553,151462.0
2019-10-24 11:55:00,57.52,57.56,57.5,57.55,15349.0,51.1642,51.1998,51.1464,51.1909,15349.0
2019-10-24 12:00:00,57.55,57.61,57.54,57.6,84351.0,51.1909,51.2442,51.182,51.2353,84351.0
2019-10-24 12:05:00,57.59,57.59,57.48,57.5,137279.0,51.2265,51.2265,51.1286,51.1464,137279.0
2019-10-24 12:10:00,57.5,57.52,57.44,57.44,53902.0,51.1464,51.1642,51.093,51.093,53902.0
2019-10-24 12:15:00,57.43,57.43,57.36,57.39,48485.0,51.0841,51.0841,51.0219,51.0486,48485.0
2019-10-24 12:20:00,57.39,57.4,57.32,57.36,108982.0,51.0486,51.0574,50.9863,51.0219,108982.0
2019-10-24 12:25:00,57.37,57.41,57.36,57.4,143597.0,51.0308,51.0663,51.0219,51.0574,143597.0
2019-10-24 12:30:00,57.4,57.42,57.4,57.41,151855.0,51.0574,51.0752,51.0574,51.0663,151855.0
2019-10-24 12:35:00,57.42,57.43,57.37,57.38,149568.0,51.0752,51.0841,51.0308,51.0397,149568.0
2019-10-24 12:40:00,57.38,57.38,57.32,57.33,84497.0,51.0397,51.0397,50.9863,50.9952,84497.0
2019-10-24 12:45:00,57.34,57.36,57.32,57.35,40728.0,51.0041,51.0219,50.9863,51.013,40728.0
2019-10-24 12:50:00,57.35,57.38,57.34,57.38,57470.0,51.013,51.0397,51.0041,51.0397,57470.0
2019-10-24 12:55:00,57.38,57.4,57.34,57.37,83308.0,51.0397,51.0574,51.0041,51.0308,83308.0
2019-10-24 13:00:00,57.38,57.4,57.37,57.39,73265.0,51.0397,51.0574,51.0308,51.0486,73265.0
2019-10-24 13:05:00,57.39,57.41,57.38,57.39,23486.0,51.0486,51.0663,51.0397,51.0486,23486.0
2019-10-24 13:10:00,57.39,57.41,57.39,57.4,10750.0,51.0486,51.0663,51.0486,51.0574,10750.0
2019-10-24 13:15:00,57.39,57.4,57.37,57.39,8866.0,51.0486,51.0574,51.0308,51.0486,8866.0
2019-10-24 13:20:00,57.39,57.44,57.38,57.44,29154.0,51.0486,51.093,51.0397,51.093,29154.0
2019-10-24 13:25:00,57.43,57.47,57.43,57.47,18700.0,51.0841,51.1197,51.0841,51.1197,18700.0
2019-10-24 13:30:00,57.47,57.48,57.42,57.44,25858.0,51.1197,51.1286,51.0752,51.093,25858.0
2019-10-24 13:35:00,57.43,57.47,57.43,57.47,20321.0,51.0841,51.1197,51.0841,51.1197,20321.0
2019-10-24 13:40:00,57.46,57.5,57.45,57.49,16083.0,51.1108,51.1464,51.1019,51.1375,16083.0
2019-10-24 13:45:00,57.49,57.5,57.46,57.47,18665.0,51.1375,51.1464,51.1108,51.1197,18665.0
2019-10-24 13:50:00,57.47,57.47,57.45,57.45,9179.0,51.1197,51.1197,51.1019,51.1019,9179.0
2019-10-24 13:55:00,57.45,57.45,57.42,57.44,13503.0,51.1019,51.1019,51.0752,51.093,13503.0
2019-10-24 14:00:00,57.44,57.45,57.42,57.43,16273.0,51.093,51.1019,51.0752,51.0841,16273.0
2019-10-24 14:05:00,57.43,57.5,57.42,57.5,16863.0,51.0841,51.1464,51.0752,51.1464,16863.0
2019-10-24 14:10:00,57.5,57.51,57.49,57.49,18400.0,51.1464,51.1553,51.1375,51.1375,18400.0
2019-10-24 14:15:00,57.48,57.49,57.46,57.48,20168.0,51.1286,51.1375,51.1108,51.1286,20168.0
2019-10-24 14:20:00,57.48,57.48,57.46,57.47,14366.0,51.1286,51.1286,51.1108,51.1197,14366.0
2019-10-24 14:25:00,57.47,57.5,57.45,57.5,8794.0,51.1197,51.1464,51.1019,51.1464,8794.0
2019-10-24 14:30:00,57.49,57.55,57.48,57.54,37126.0,51.1375,51.1909,51.1286,51.182,37126.0
2019-10-24 14:35:00,57.54,57.63,57.53,57.62,66629.0,51.182,51.262,51.1731,51.2531,66629.0
2019-10-24 14:40:00,57.62,57.64,57.61,57.62,13158.0,51.2531,51.2709,51.2442,51.2531,13158.0
2019-10-24 14:45:00,57.63,57.63,57.62,57.63,10284.0,51.262,51.262,51.2531,51.262,10284.0
2019-10-24 14:50:00,57.63,57.64,57.61,57.62,16649.0,51.262,51.2709,51.2442,51.2531,16649.0
2019-10-24 14:55:00,57.62,57.63,57.6,57.6,17998.0,51.2531,51.262,51.2353,51.2353,17998.0
2019-10-24 15:00:00,57.6,57.61,57.58,57.6,35337.0,51.2353,51.2442,51.2176,51.2353,35337.0
2019-10-24 15:05:00,57.59,57.61,57.59,57.59,22455.0,51.2265,51.2442,51.2265,51.2265,22455.0
2019-10-24 15:10:00,57.59,57.61,57.58,57.59,22115.0,51.2265,51.2442,51.2176,51.2265,22115.0
2019-10-24 15:15:00,57.58,57.62,57.57,57.62,25094.0,51.2176,51.2531,51.2087,51.2531,25094.0
2019-10-24 15:20:00,57.61,57.63,57.61,57.62,25559.0,51.2442,51.262,51.2442,51.2531,25559.0
2019-10-24 15:25:00,57.62,57.64,57.62,57.63,15766.0,51.2531,51.2709,51.2531,51.262,15766.0
2019-10-24 15:30:00,57.63,57.64,57.61,57.62,41016.0,51.262,51.2709,51.2442,51.2531,41016.0
2019-10-24 15:35:00,57.63,57.66,57.61,57.65,44959.0,51.262,51.2887,51.2442,51.2798,44959.0
2019-10-24 15:40:00,57.65,57.66,57.62,57.63,52525.0,51.2798,51.2887,51.2531,51.262,52525.0
2019-10-24 15:45:00,57.63,57.66,57.62,57.66,71417.0,51.262,51.2887,51.2531,51.2887,71417.0
2019-10-24 15:50:00,57.66,57.68,57.64,57.68,215994.0,51.2887,51.3065,51.2709,51.3065,215994.0
2019-10-24 15:55:00,57.68,57.69,57.62,57.64,246095.0,51.3065,51.3154,51.2531,51.2709,246095.0
2019-10-25 09:30:00,57.64,57.7,57.58,57.64,136361.0,51.2709,51.3243,51.2176,51.2709,136361.0
2019-10-25 09:35:00,57.63,57.73,57.63,57.71,110378.0,51.262,51.351,51.262,51.3332,110378.0
2019-10-25 09:40:00,57.72,57.83,57.72,57.73,104240.0,51.3421,51.4399,51.3421,51.351,104240.0
2019-10-25 09:45:00,57.74,57.77,57.71,57.75,62465.0,51.3599,51.3866,51.3332,51.3688,62465.0
2019-10-25 09:50:00,57.75,57.87,57.75,57.87,45356.0,51.3688,51.4755,51.3688,51.4755,45356.0
2019-10-25 09:55:00,57.87,57.9,57.8,57.86,116006.0,51.4755,51.5022,51.4132,51.4666,116006.0
2019-10-25 10:00:00,57.85,57.93,57.84,57.93,79933.0,51.4577,51.5289,51.4488,51.5289,79933.0
2019-10-25 10:05:00,57.93,57.99,57.92,57.99,46851.0,51.5289,51.5823,51.52,51.5823,46851.0
2019-10-25 10:10:00,57.99,58.05,57.99,58.04,78888.0,51.5823,51.6356,51.5823,51.6267,78888.0
2019-10-25 10:15:00,58.05,58.1,58.03,58.08,83989.0,51.6356,51.6801,51.6178,51.6623,83989.0
2019-10-25 10:20:00,58.07,58.17,58.06,58.15,140052.0,51.6534,51.7424,51.6445,51.7246,140052.0
2019-10-25 10:25:00,58.16,58.18,58.1,58.11,82006.0,51.7335,51.7513,51.6801,51.689,82006.0
2019-10-25 10:30:00,58.12,58.14,58.1,58.1,65849.0,51.6979,51.7157,51.6801,51.6801,65849.0
2019-10-25 10:35:00,58.1,58.1,58.07,58.09,31612.0,51.6801,51.6801,51.6534,51.6712,31612.0
2019-10-25 10:40:00,58.09,58.09,58.01,58.03,80368.0,51.6712,51.6712,51.6,51.6178,80368.0
2019-10-25 10:45:00,58.03,58.17,58.02,58.16,39831.0,51.6178,51.7424,51.6089,51.7335,39831.0
2019-10-25 10:50:00,58.15,58.22,58.14,58.22,36235.0,51.7246,51.7868,51.7157,51.7868,36235.0
2019-10-25 10:55:00,58.22,58.23,58.19,58.21,36829.0,51.7868,51.7957,51.7602,51.7779,36829.0
2019-10-25 11:00:00,58.21,58.23,58.2,58.23,32946.0,51.7779,51.7957,51.7691,51.7957,32946.0
2019-10-25 11:05:00,58.23,58.28,58.21,58.28,26893.0,51.7957,51.8402,51.7779,51.8402,26893.0
2019-10-25 11:10:00,58.28,58.33,58.28,58.31,33863.0,51.8402,51.8847,51.8402,51.8669,33863.0
2019-10-25 11:15:00,58.3,58.32,58.28,58.3,35417.0,51.858,51.8758,51.8402,51.858,35417.0
2019-10-25 11:20:00,58.31,58.34,58.31,58.33,42204.0,51.8669,51.8936,51.8669,51.8847,42204.0
2019-10-25 11:25:00,58.34,58.4,58.33,58.39,75764.0,51.8936,51.947,51.8847,51.9381,75764.0
2019-10-25 11:30:00,58.39,58.39,58.32,58.35,30562.0,51.9381,51.9381,51.8758,51.9025,30562.0
2019-10-25 11:35:00,58.36,58.37,58.32,58.35,22823.0,51.9114,51.9203,51.8758,51.9025,22823.0
2019-10-25 11:40:00,58.35,58.36,58.31,58.36,23545.0,51.9025,51.9114,51.8669,51.9114,23545.0
2019-10-25 11:45:00,58.36,58.4,58.35,58.38,35908.0,51.9114,51.947,51.9025,51.9292,35908.0
2019-10-25 11:50:00,58.39,58.4,58.34,58.36,117005.0,51.9381,51.947,51.8936,51.9114,117005.0
2019-10-25 11:55:00,58.35,58.36,58.31,58.31,17126.0,51.9025,51.9114,51.8669,51.8669,17126.0
2019-10-25 12:00:00,58.32,58.33,58.27,58.28,35163.0,51.8758,51.8847,51.8313,51.8402,35163.0
2019-10-25 12:05:00,58.28,58.29,58.23,58.25,67622.0,51.8402,51.8491,51.7957,51.8135,67622.0
2019-10-25 12:10:00,58.26,58.26,58.22,58.24,26165.0,51.8224,51.8224,51.7868,51.8046,26165.0
2019-10-25 12:15:00,58.24,58.24,58.19,58.23,13192.0,51.8046,51.8046,51.7602,51.7957,13192.0
2019-10-25 12:20:00,58.24,58.27,58.22,58.26,10861.0,51.8046,51.8313,51.7868,51.8224,10861.0
2019-10-25 12:25:00,58.26,58.29,58.25,58.29,9467.0,51.8224,51.8491,51.8135,51.8491,9467.0
2019-10-25 12:30:00,58.29,58.3,58.27,58.28,8528.0,51.8491,51.858,51.8313,51.8402,8528.0
2019-10-25 12:35:00,58.28,58.31,58.27,58.28,19280.0,51.8402,51.8669,51.8313,51.8402,19280.0
2019-10-25 12:40:00,58.28,58.29,58.26,58.27,39371.0,51.8402,51.8491,51.8224,51.8313,39371.0
2019-10-25 12:45:00,58.27,58.27,58.23,58.23,16898.0,51.8313,51.8313,51.7957,51.7957,16898.0
2019-10-25 12:50:00,58.23,58.26,58.21,58.21,12710.0,51.7957,51.8224,51.7779,51.7779,12710.0
2019-10-25 12:55:00,58.21,58.21,58.17,58.17,7352.0,51.7779,51.7779,51.7424,51.7424,7352.0
2019-10-25 13:00:00,58.18,58.2,58.18,58.2,9254.0,51.7513,51.7691,51.7513,51.7691,9254.0
2019-10-25 13:05:00,58.2,58.22,58.19,58.2,21117.0,51.7691,51.7868,51.7602,51.7691,21117.0
2019-10-25 13:10:00,58.2,58.23,58.19,58.21,8907.0,51.7691,51.7957,51.7602,51.7779,8907.0
2019-10-25 13:15:00,58.21,58.23,58.2,58.21,13671.0,51.7779,51.7957,51.7691,51.7779,13671.0
2019-10-25 13:20:00,58.21,58.25,58.21,58.23,11297.0,51.7779,51.8135,51.7779,51.7957,11297.0
2019-10-25 13:25:00,58.23,58.27,58.23,58.26,6933.0,51.7957,51.8313,51.7957,51.8224,6933.0
2019-10-25 13:30:00,58.27,58.28,58.25,58.26,27283.0,51.8313,51.8402,51.8135,51.8224,27283.0
2019-10-25 13:35:00,58.26,58.29,58.25,58.27,14648.0,51.8224,51.8491,51.8135,51.8313,14648.0
2019-10-25 13:40:00,58.27,58.33,58.26,58.33,11099.0,51.8313,51.8847,51.8224,51.8847,11099.0
2019-10-25 13:45:00,58.32,58.33,58.29,58.3,31855.0,51.8758,51.8847,51.8491,51.858,31855.0
2019-10-25 13:50:00,58.3,58.31,58.27,58.28,23967.0,51.858,51.8669,51.8313,51.8402,23967.0
2019-10-25 13:55:00,58.28,58.28,58.25,58.27,11176.0,51.8402,51.8402,51.8135,51.8313,11176.0
2019-10-25 14:00:00,58.27,58.27,58.21,58.22,25750.0,51.8313,51.8313,51.7779,51.7868,25750.0
2019-10-25 14:05:00,58.22,58.22,58.17,58.18,36075.0,51.7868,51.7868,51.7424,51.7513,36075.0
2019-10-25 14:10:00,58.18,58.2,58.17,58.18,58943.0,51.7513,51.7691,51.7424,51.7513,58943.0
2019-10-25 14:15:00,58.18,58.18,58.16,58.17,43556.0,51.7513,51.7513,51.7335,51.7424,43556.0
2019-10-25 14:20:00,58.17,58.19,58.16,58.19,25281.0,51.7424,51.7602,51.7335,51.7602,25281.0
2019-10-25 14:25:00,58.19,58.2,58.18,58.2,33210.0,51.7602,51.7691,51.7513,51.7691,33210.0
2019-10-25 14:30:00,58.19,58.2,58.15,58.15,38136.0,51.7602,51.7691,51.7246,51.7246,38136.0
2019-10-25 14:35:00,58.14,58.2,58.13,58.2,20417.0,51.7157,51.7691,51.7068,51.7691,20417.0
2019-10-25 14:40:00,58.19,58.25,58.19,58.24,23809.0,51.7602,51.8135,51.7602,51.8046,23809.0
2019-10-25 14:45:00,58.23,58.24,58.21,58.23,20451.0,51.7957,51.8046,51.7779,51.7957,20451.0
2019-10-25 14:50:00,58.23,58.27,58.23,58.27,16113.0,51.7957,51.8313,51.7957,51.8313,16113.0
2019-10-25 14:55:00,58.27,58.33,58.27,58.32,31315.0,51.8313,51.8847,51.8313,51.8758,31315.0
2019-10-25 15:00:00,58.31,58.32,58.29,58.32,16972.0,51.8669,51.8758,51.8491,51.8758,16972.0
2019-10-25 15:05:00,58.33,58.33,58.3,58.33,47107.0,51.8847,51.8847,51.858,51.8847,47107.0
2019-10-25 15:10:00,58.33,58.36,58.32,58.36,24577.0,51.8847,51.9114,51.8758,51.9114,24577.0
2019-10-25 15:15:00,58.36,58.36,58.33,58.36,35552.0,51.9114,51.9114,51.8847,51.9114,35552.0
2019-10-25 15:20:00,58.36,58.38,58.35,58.35,26178.0,51.9114,51.9292,51.9025,51.9025,26178.0
2019-10-25 15:25:00,58.35,58.37,58.35,58.36,37196.0,51.9025,51.9203,51.9025,51.9114,37196.0
2019-10-25 15:30:00,58.36,58.37,58.34,58.34,52061.0,51.9114,51.9203,51.8936,51.8936,52061.0
2019-10-25 15:35:00,58.34,58.34,58.31,58.31,49717.0,51.8936,51.8936,51.8669,51.8669,49717.0
2019-10-25 15:40:00,58.31,58.32,58.29,58.31,28138.0,51.8669,51.8758,51.8491,51.8669,28138.0
2019-10-25 15:45:00,58.3,58.31,58.27,58.28,129877.0,51.858,51.8669,51.8313,51.8402,129877.0
2019-10-25 15:50:00,58.28,58.3,58.23,58.24,153698.0,51.8402,51.858,51.7957,51.8046,153698.0
2019-10-25 15:55:00,58.25,58.28,58.24,58.25,402490.0,51.8135,51.8402,51.8046,51.8135,402490.0
2019-10-28 09:30:00,58.49,58.65,58.45,58.61,97250.0,52.027,52.1693,51.9914,52.1337,97250.0
2019-10-28 09:35:00,58.61,58.61,58.52,58.59,86213.0,52.1337,52.1337,52.0537,52.116,86213.0
2019-10-28 09:40:00,58.59,58.6,58.52,58.56,65183.0,52.116,52.1249,52.0537,52.0893,65183.0
2019-10-28 09:45:00,58.57,58.65,58.56,58.6,67196.0,52.0982,52.1693,52.0893,52.1249,67196.0
2019-10-28 09:50:00,58.6,58.74,58.59,58.7,39972.0,52.1249,52.2494,52.116,52.2138,39972.0
2019-10-28 09:55:00,58.71,58.71,58.65,58.66,74930.0,52.2227,52.2227,52.1693,52.1782,74930.0
2019-10-28 10:00:00,58.66,58.66,58.61,58.64,24893.0,52.1782,52.1782,52.1337,52.1604,24893.0
2019-10-28 10:05:00,58.64,58.67,58.62,58.63,43671.0,52.1604,52.1871,52.1426,52.1515,43671.0
2019-10-28 10:10:00,58.63,58.65,58.59,58.59,25139.0,52.1515,52.1693,52.116,52.116,25139.0
2019-10-28 10:15:00,58.59,58.59,58.54,58.57,145198.0,52.116,52.116,52.0715,52.0982,145198.0
2019-10-28 10:20:00,58.57,58.59,58.5,58.52,61827.0,52.0982,52.116,52.0359,52.0537,61827.0
2019-10-28 10:25:00,58.51,58.53,58.49,58.53,46427.0,52.0448,52.0626,52.027,52.0626,46427.0
2019-10-28 10:30:00,58.53,58.55,58.52,58.52,28116.0,52.0626,52.0804,52.0537,52.0537,28116.0
2019-10-28 10:35:00,58.53,58.56,58.5,58.51,38912.0,52.0626,52.0893,52.0359,52.0448,38912.0
2019-10-28 10:40:00,58.51,58.54,58.49,58.52,25769.0,52.0448,52.0715,52.027,52.0537,25769.0
2019-10-28 10:45:00,58.52,58.55,58.5,58.53,20160.0,52.0537,52.0804,52.0359,52.0626,20160.0
2019-10-28 10:50:00,58.53,58.53,58.46,58.47,49091.0,52.0626,52.0626,52.0003,52.0092,49091.0
2019-10-28 10:55:00,58.46,58.48,58.43,58.44,22041.0,52.0003,52.0181,51.9736,51.9825,22041.0
2019-10-28 11:00:00,58.43,58.44,58.41,58.42,26707.0,51.9736,51.9825,51.9558,51.9647,26707.0
2019-10-28 11:05:00,58.43,58.44,58.39,58.4,23444.0,51.9736,51.9825,51.9381,51.947,23444.0
2019-10-28 11:10:00,58.4,58.4,58.34,58.34,17192.0,51.947,51.947,51.8936,51.8936,17192.0
2019-10-28 11:15:00,58.34,58.34,58.31,58.34,30817.0,51.8936,51.8936,51.8669,51.8936,30817.0
2019-10-28 11:20:00,58.34,58.34,58.29,58.33,19690.0,51.8936,51.8936,51.8491,51.8847,19690.0
2019-10-28 11:25:00,58.32,58.34,58.27,58.28,22914.0,51.8758,51.8936,51.8313,51.8402,22914.0
2019-10-28 11:30:00,58.29,58.3,58.25,58.28,29756.0,51.8491,51.858,51.8135,51.8402,29756.0
2019-10-28 11:35:00,58.28,58.33,58.27,58.33,38863.0,51.8402,51.8847,51.8313,51.8847,38863.0
2019-10-28 11:40:00,58.32,58.37,58.31,58.36,66761.0,51.8758,51.9203,51.8669,51.9114,66761.0
2019-10-28 11:45:00,58.36,58.38,58.33,58.35,30747.0,51.9114,51.9292,51.8847,51.9025,30747.0
2019-10-28 11:50:00,58.36,58.37,58.31,58.33,27085.0,51.9114,51.9203,51.8669,51.8847,27085.0
2019-10-28 11:55:00,58.33,58.35,58.3,58.34,27345.0,51.8847,51.9025,51.858,51.8936,27345.0
2019-10-28 12:00:00,58.34,58.35,58.32,58.32,24098.0,51.8936,51.9025,51.8758,51.8758,24098.0
2019-10-28 12:05:00,58.32,58.32,58.29,58.3,15879.0,51.8758,51.8758,51.8491,51.858,15879.0
2019-10-28 12:10:00,58.31,58.38,58.31,58.36,18374.0,51.8669,51.9292,51.8669,51.9114,18374.0
2019-10-28 12:15:00,58.36,58.42,58.35,58.42,11626.0,51.9114,51.9647,51.9025,51.9647,11626.0
2019-10-28 12:20:00,58.42,58.44,58.41,58.41,16163.0,51.9647,51.9825,51.9558,51.9558,16163.0
2019-10-28 12:25:00,58.41,58.42,58.36,58.36,22875.0,51.9558,51.9647,51.9114,51.9114,22875.0
2019-10-28 12:30:00,58.36,58.37,58.32,58.32,18006.0,51.9114,51.9203,51.8758,51.8758,18006.0
2019-10-28 12:35:00,58.33,58.33,58.31,58.32,13816.0,51.8847,51.8847,51.8669,51.8758,13816.0
2019-10-28 12:40:00,58.32,58.36,58.31,58.35,10760.0,51.8758,51.9114,51.8669,51.9025,10760.0
2019-10-28 12:45:00,58.35,58.37,58.34,58.36,10638.0,51.9025,51.9203,51.8936,51.9114,10638.0
2019-10-28 12:50:00,58.36,58.39,58.34,58.39,9947.0,51.9114,51.9381,51.8936,51.9381,9947.0
2019-10-28 12:55:00,58.38,58.39,58.36,58.37,19712.0,51.9292,51.9381,51.9114,51.9203,19712.0
2019-10-28 13:00:00,58.37,58.39,58.36,58.38,17194.0,51.9203,51.9381,51.9114,51.9292,17194.0
2019-10-28 13:05:00,58.38,58.4,58.37,58.39,10450.0,51.9292,51.947,51.9203,51.9381,10450.0
2019-10-28 13:10:00,58.39,58.41,58.38,58.39,16232.0,51.9381,51.9558,51.9292,51.9381,16232.0
2019-10-28 13:15:00,58.4,58.45,58.38,58.43,15875.0,51.947,51.9914,51.9292,51.9736,15875.0
2019-10-28 13:20:00,58.43,58.45,58.42,58.43,16547.0,51.9736,51.9914,51.9647,51.9736,16547.0
2019-10-28 13:25:00,58.43,58.45,58.43,58.44,10684.0,51.9736,51.9914,51.9736,51.9825,10684.0
2019-10-28 13:30:00,58.44,58.45,58.43,58.45,9731.0,51.9825,51.9914,51.9736,51.9914,9731.0
2019-10-28 13:35:00,58.45,58.45,58.41,58.44,15536.0,51.9914,51.9914,51.9558,51.9825,15536.0
2019-10-28 13:40:00,58.44,58.46,58.42,58.46,16024.0,51.9825,52.0003,51.9647,52.0003,16024.0
2019-10-28 13:45:00,58.46,58.47,58.45,58.46,19705.0,52.0003,52.0092,51.9914,52.0003,19705.0
2019-10-28 13:50:00,58.46,58.48,58.45,58.46,11675.0,52.0003,52.0181,51.9914,52.0003,11675.0
2019-10-28 13:55:00,58.46,58.48,58.45,58.46,48344.0,52.0003,52.0181,51.9914,52.0003,48344.0
2019-10-28 14:00:00,58.46,58.48,58.45,58.48,23253.0,52.0003,52.0181,51.9914,52.0181,23253.0
2019-10-28 14:05:00,58.48,58.51,58.47,58.5,11975.0,52.0181,52.0448,52.0092,52.0359,11975.0
2019-10-28 14:10:00,58.5,58.53,58.49,58.52,17315.0,52.0359,52.0626,52.027,52.0537,17315.0
2019-10-28 14:15:00,58.53,58.55,58.52,58.54,21604.0,52.0626,52.0804,52.0537,52.0715,21604.0
2019-10-28 14:20:00,58.54,58.56,58.54,58.55,12052.0,52.0715,52.0893,52.0715,52.0804,12052.0
2019-10-28 14:25:00,58.54,58.57,58.53,58.56,8509.0,52.0715,52.0982,52.0626,52.0893,8509.0
2019-10-28 14:30:00,58.57,58.57,58.55,58.56,14909.0,52.0982,52.0982,52.0804,52.0893,14909.0
2019-10-28 14:35:00,58.55,58.58,58.54,58.55,16029.0,52.0804,52.1071,52.0715,52.0804,16029.0
2019-10-28 14:40:00,58.56,58.56,58.53,58.55,24434.0,52.0893,52.0893,52.0626,52.0804,24434.0
2019-10-28 14:45:00,58.55,58.55,58.49,58.51,20119.0,52.0804,52.0804,52.027,52.0448,20119.0
2019-10-28 14:50:00,58.51,58.51,58.49,58.51,30307.0,52.0448,52.0448,52.027,52.0448,30307.0
2019-10-28 14:55:00,58.51,58.52,58.48,58.48,24387.0,52.0448,52.0537,52.0181,52.0181,24387.0
2019-10-28 15:00:00,58.49,58.5,58.47,58.49,36776.0,52.027,52.0359,52.0092,52.027,36776.0
2019-10-28 15:05:00,58.49,58.51,58.48,58.48,58828.0,52.027,52.0448,52.0181,52.0181,58828.0
2019-10-28 15:10:00,58.48,58.51,58.47,58.5,41298.0,52.0181,52.0448,52.0092,52.0359,41298.0
2019-10-28 15:15:00,58.5,58.5,58.47,58.48,69800.0,52.0359,52.0359,52.0092,52.0181,69800.0
2019-10-28 15:20:00,58.48,58.51,58.47,58.49,29042.0,52.0181,52.0448,52.0092,52.027,29042.0
2019-10-28 15:25:00,58.5,58.5,58.47,58.48,23871.0,52.0359,52.0359,52.0092,52.0181,23871.0
2019-10-28 15:30:00,58.48,58.5,58.47,58.47,75826.0,52.0181,52.0359,52.0092,52.0092,75826.0
2019-10-28 15:35:00,58.48,58.48,58.45,58.46,32680.0,52.0181,52.0181,51.9914,52.0003,32680.0
2019-10-28 15:40:00,58.45,58.46,58.43,58.44,56239.0,51.9914,52.0003,51.9736,51.9825,56239.0
2019-10-28 15:45:00,58.44,58.44,58.41,58.44,70781.0,51.9825,51.9825,51.9558,51.9825,70781.0
2019-10-28 15:50:00,58.44,58.46,58.39,58.39,89545.0,51.9825,52.0003,51.9381,51.9381,89545.0
2019-10-28 15:55:00,58.4,58.47,58.39,58.42,335626.0,51.947,52.0092,51.9381,51.9647,335626.0
2019-10-29 09:30:00,58.18,58.25,58.04,58.1,138150.0,51.7513,51.8135,51.6267,51.6801,138150.0
2019-10-29 09:35:00,58.14,58.22,58.07,58.15,73357.0,51.7157,51.7868,51.6534,51.7246,73357.0
2019-10-29 09:40:00,58.16,58.32,58.1,58.32,80666.0,51.7335,51.8758,51.6801,51.8758,80666.0
2019-10-29 09:45:00,58.32,58.37,58.28,58.35,100219.0,51.8758,51.9203,51.8402,51.9025,100219.0
2019-10-29 09:50:00,58.34,58.44,58.34,58.35,59016.0,51.8936,51.9825,51.8936,51.9025,59016.0
2019-10-29 09:55:00,58.35,58.38,58.3,58.36,70483.0,51.9025,51.9292,51.858,51.9114,70483.0
2019-10-29 10:00:00,58.35,58.42,58.34,58.42,28358.0,51.9025,51.9647,51.8936,51.9647,28358.0
2019-10-29 10:05:00,58.41,58.43,58.38,58.41,13207.0,51.9558,51.9736,51.9292,51.9558,13207.0
2019-10-29 10:10:00,58.41,58.45,58.4,58.44,27221.0,51.9558,51.9914,51.947,51.9825,27221.0
2019-10-29 10:15:00,58.44,58.48,58.4,58.48,67618.0,51.9825,52.0181,51.947,52.0181,67618.0
2019-10-29 10:20:00,58.48,58.52,58.45,58.52,23855.0,52.0181,52.0537,51.9914,52.0537,23855.0
2019-10-29 10:25:00,58.51,58.53,58.47,58.51,64982.0,52.0448,52.0626,52.0092,52.0448,64982.0
2019-10-29 10:30:00,58.52,58.55,58.5,58.54,38659.0,52.0537,52.0804,52.0359,52.0715,38659.0
2019-10-29 10:35:00,58.54,58.62,58.54,58.62,54294.0,52.0715,52.1426,52.0715,52.1426,54294.0
2019-10-29 10:40:00,58.62,58.65,58.6,58.64,36794.0,52.1426,52.1693,52.1249,52.1604,36794.0
2019-10-29 10:45:00,58.64,58.74,58.64,58.74,77937.0,52.1604,52.2494,52.1604,52.2494,77937.0
2019-10-29 10:50:00,58.74,58.8,58.71,58.79,41781.0,52.2494,52.3028,52.2227,52.2939,41781.0
2019-10-29 10:55:00,58.8,58.84,58.79,58.84,26023.0,52.3028,52.3383,52.2939,52.3383,26023.0
2019-10-29 11:00:00,58.85,58.87,58.82,58.83,24388.0,52.3472,52.365,52.3205,52.3294,24388.0
2019-10-29 11:05:00,58.84,58.86,58.83,58.85,18793.0,52.3383,52.3561,52.3294,52.3472,18793.0
2019-10-29 11:10:00,58.86,58.86,58.8,58.81,22518.0,52.3561,52.3561,52.3028,52.3116,22518.0
2019-10-29 11:15:00,58.81,58.86,58.81,58.84,44837.0,52.3116,52.3561,52.3116,52.3383,44837.0
2019-10-29 11:20:00,58.83,58.84,58.76,58.76,20229.0,52.3294,52.3383,52.2672,52.2672,20229.0
2019-10-29 11:25:00,58.76,58.79,58.74,58.79,18059.0,52.2672,52.2939,52.2494,52.2939,18059.0
2019-10-29 11:30:00,58.79,58.86,58.78,58.85,34221.0,52.2939,52.3561,52.285,52.3472,34221.0
2019-10-29 11:35:00,58.86,58.86,58.82,58.85,17988.0,52.3561,52.3561,52.3205,52.3472,17988.0
2019-10-29 11:40:00,58.85,58.87,58.82,58.86,14100.0,52.3472,52.365,52.3205,52.3561,14100.0
2019-10-29 11:45:00,58.85,58.88,58.83,58.84,14433.0,52.3472,52.3739,52.3294,52.3383,14433.0
2019-10-29 11:50:00,58.84,58.87,58.8,58.85,13547.0,52.3383,52.365,52.3028,52.3472,13547.0
2019-10-29 11:55:00,58.85,58.85,58.69,58.72,67944.0,52.3472,52.3472,52.2049,52.2316,67944.0
2019-10-29 12:00:00,58.71,58.78,58.65,58.74,116521.0,52.2227,52.285,52.1693,52.2494,116521.0
2019-10-29 12:05:00,58.75,58.81,58.73,58.81,14710.0,52.2583,52.3116,52.2405,52.3116,14710.0
2019-10-29 12:10:00,58.8,58.86,58.79,58.86,14917.0,52.3028,52.3561,52.2939,52.3561,14917.0
2019-10-29 12:15:00,58.87,58.89,58.84,58.89,18790.0,52.365,52.3828,52.3383,52.3828,18790.0
2019-10-29 12:20:00,58.88,58.89,58.84,58.87,32316.0,52.3739,52.3828,52.3383,52.365,32316.0
2019-10-29 12:25:00,58.86,58.89,58.84,58.89,18553.0,52.3561,52.3828,52.3383,52.3828,18553.0
2019-10-29 12:30:00,58.89,58.92,58.88,58.89,29127.0,52.3828,52.4095,52.3739,52.3828,29127.0
2019-10-29 12:35:00,58.89,58.97,58.89,58.96,15196.0,52.3828,52.454,52.3828,52.4451,15196.0
2019-10-29 12:40:00,58.97,59.0,58.95,59.0,24068.0,52.454,52.4807,52.4362,52.4807,24068.0
2019-10-29 12:45:00,59.01,59.02,58.98,59.02,20831.0,52.4895,52.4984,52.4629,52.4984,20831.0
2019-10-29 12:50:00,59.02,59.05,59.01,59.02,12249.0,52.4984,52.5251,52.4895,52.4984,12249.0
2019-10-29 12:55:00,59.01,59.02,59.01,59.02,6377.0,52.4895,52.4984,52.4895,52.4984,6377.0
2019-10-29 13:00:00,59.02,59.07,59.02,59.05,19266.0,52.4984,52.5429,52.4984,52.5251,19266.0
2019-10-29 13:05:00,59.05,59.06,59.04,59.04,19169.0,52.5251,52.534,52.5162,52.5162,19169.0
2019-10-29 13:10:00,59.04,59.05,59.03,59.04,28627.0,52.5162,52.5251,52.5073,52.5162,28627.0
2019-10-29 13:15:00,59.04,59.07,59.02,59.05,19073.0,52.5162,52.5429,52.4984,52.5251,19073.0
2019-10-29 13:20:00,59.04,59.06,59.03,59.04,38015.0,52.5162,52.534,52.5073,52.5162,38015.0
2019-10-29 13:25:00,59.03,59.03,58.99,59.01,15893.0,52.5073,52.5073,52.4718,52.4895,15893.0
2019-10-29 13:30:00,59.01,59.02,58.97,58.98,48144.0,52.4895,52.4984,52.454,52.4629,48144.0
2019-10-29 13:35:00,58.99,59.0,58.97,58.97,9580.0,52.4718,52.4807,52.454,52.454,9580.0
2019-10-29 13:40:00,58.96,58.97,58.94,58.94,51515.0,52.4451,52.454,52.4273,52.4273,51515.0
2019-10-29 13:45:00,58.94,58.97,58.92,58.96,51470.0,52.4273,52.454,52.4095,52.4451,51470.0
2019-10-29 13:50:00,58.97,59.0,58.96,59.0,60402.0,52.454,52.4807,52.4451,52.4807,60402.0
2019-10-29 13:55:00,59.0,59.01,58.98,59.0,50636.0,52.4807,52.4895,52.4629,52.4807,50636.0
2019-10-29 14:00:00,59.0,59.0,58.89,58.89,19100.0,52.4807,52.4807,52.3828,52.3828,19100.0
2019-10-29 14:05:00,58.88,58.89,58.86,58.86,14676.0,52.3739,52.3828,52.3561,52.3561,14676.0
2019-10-29 14:10:00,58.85,58.86,58.84,58.84,9242.0,52.3472,52.3561,52.3383,52.3383,9242.0
2019-10-29 14:15:00,58.84,58.86,58.83,58.86,20241.0,52.3383,52.3561,52.3294,52.3561,20241.0
2019-10-29 14:20:00,58.86,58.87,58.85,58.86,9548.0,52.3561,52.365,52.3472,52.3561,9548.0
2019-10-29 14:25:00,58.86,58.87,58.84,58.86,6823.0,52.3561,52.365,52.3383,52.3561,6823.0
2019-10-29 14:30:00,58.86,58.9,58.85,58.87,21576.0,52.3561,52.3917,52.3472,52.365,21576.0
2019-10-29 14:35:00,58.87,58.88,58.85,58.87,19321.0,52.365,52.3739,52.3472,52.365,19321.0
2019-10-29 14:40:00,58.87,58.87,58.82,58.83,37415.0,52.365,52.365,52.3205,52.3294,37415.0
2019-10-29 14:45:00,58.82,58.83,58.8,58.82,24759.0,52.3205,52.3294,52.3028,52.3205,24759.0
2019-10-29 14:50:00,58.82,58.83,58.8,58.81,20894.0,52.3205,52.3294,52.3028,52.3116,20894.0
2019-10-29 14:55:00,58.83,58.83,58.79,58.8,26706.0,52.3294,52.3294,52.2939,52.3028,26706.0
2019-10-29 15:00:00,58.8,58.81,58.78,58.81,40335.0,52.3028,52.3116,52.285,52.3116,40335.0
2019-10-29 15:05:00,58.81,58.82,58.79,58.8,33434.0,52.3116,52.3205,52.2939,52.3028,33434.0
2019-10-29 15:10:00,58.8,58.81,58.79,58.81,14906.0,52.3028,52.3116,52.2939,52.3116,14906.0
2019-10-29 15:15:00,58.81,58.81,58.79,58.8,21314.0,52.3116,52.3116,52.2939,52.3028,21314.0
2019-10-29 15:20:00,58.8,58.81,58.78,58.79,41522.0,52.3028,52.3116,52.285,52.2939,41522.0
2019-10-29 15:25:00,58.8,58.82,58.79,58.82,36972.0,52.3028,52.3205,52.2939,52.3205,36972.0
2019-10-29 15:30:00,58.81,58.82,58.77,58.79,62864.0,52.3116,52.3205,52.2761,52.2939,62864.0
2019-10-29 15:35:00,58.78,58.79,58.76,58.76,46910.0,52.285,52.2939,52.2672,52.2672,46910.0
2019-10-29 15:40:00,58.77,58.79,58.76,58.79,85998.0,52.2761,52.2939,52.2672,52.2939,85998.0
2019-10-29 15:45:00,58.79,58.8,58.77,58.77,66068.0,52.2939,52.3028,52.2761,52.2761,66068.0
2019-10-29 15:50:00,58.78,58.83,58.77,58.8,176075.0,52.285,52.3294,52.2761,52.3028,176075.0
2019-10-29 15:55:00,58.8,58.85,58.8,58.81,218582.0,52.3028,52.3472,52.3028,52.3116,218582.0
2019-10-30 09:30:00,58.62,58.73,58.46,58.46,128459.0,52.1426,52.2405,52.0003,52.0003,128459.0
2019-10-30 09:35:00,58.46,58.51,58.36,58.39,92945.0,52.0003,52.0448,51.9114,51.9381,92945.0
2019-10-30 09:40:00,58.39,58.51,58.37,58.49,56036.0,51.9381,52.0448,51.9203,52.027,56036.0
2019-10-30 09:45:00,58.51,58.51,58.41,58.48,35871.0,52.0448,52.0448,51.9558,52.0181,35871.0
2019-10-30 09:50:00,58.48,58.52,58.43,58.47,105151.0,52.0181,52.0537,51.9736,52.0092,105151.0
2019-10-30 09:55:00,58.48,58.51,58.45,58.5,27879.0,52.0181,52.0448,51.9914,52.0359,27879.0
2019-10-30 10:00:00,58.49,58.53,58.34,58.45,272178.0,52.027,52.0626,51.8936,51.9914,272178.0
2019-10-30 10:05:00,58.45,58.47,58.37,58.41,122713.0,51.9914,52.0092,51.9203,51.9558,122713.0
2019-10-30 10:10:00,58.41,58.48,58.4,58.46,111816.0,51.9558,52.0181,51.947,52.0003,111816.0
2019-10-30 10:15:00,58.46,58.5,58.44,58.49,55502.0,52.0003,52.0359,51.9825,52.027,55502.0
2019-10-30 10:20:00,58.5,58.53,58.48,58.5,55528.0,52.0359,52.0626,52.0181,52.0359,55528.0
2019-10-30 10:25:00,58.5,58.53,58.46,58.52,55237.0,52.0359,52.0626,52.0003,52.0537,55237.0
2019-10-30 10:30:00,58.52,58.52,58.49,58.49,31766.0,52.0537,52.0537,52.027,52.027,31766.0
2019-10-30 10:35:00,58.5,58.53,58.48,58.5,15020.0,52.0359,52.0626,52.0181,52.0359,15020.0
2019-10-30 10:40:00,58.5,58.51,58.44,58.44,10589.0,52.0359,52.0448,51.9825,51.9825,10589.0
2019-10-30 10:45:00,58.43,58.46,58.37,58.38,17557.0,51.9736,52.0003,51.9203,51.9292,17557.0
2019-10-30 10:50:00,58.38,58.43,58.36,58.42,31225.0,51.9292,51.9736,51.9114,51.9647,31225.0
2019-10-30 10:55:00,58.42,58.46,58.42,58.46,63294.0,51.9647,52.0003,51.9647,52.0003,63294.0
2019-10-30 11:00:00,58.46,58.46,58.42,58.45,14303.0,52.0003,52.0003,51.9647,51.9914,14303.0
2019-10-30 11:05:00,58.45,58.47,58.43,58.46,10332.0,51.9914,52.0092,51.9736,52.0003,10332.0
2019-10-30 11:10:00,58.46,58.51,58.46,58.48,21543.0,52.0003,52.0448,52.0003,52.0181,21543.0
2019-10-30 11:15:00,58.47,58.48,58.44,58.44,15159.0,52.0092,52.0181,51.9825,51.9825,15159.0
2019-10-30 11:20:00,58.44,58.44,58.4,58.41,19202.0,51.9825,51.9825,51.947,51.9558,19202.0
2019-10-30 11:25:00,58.41,58.41,58.39,58.4,25826.0,51.9558,51.9558,51.9381,51.947,25826.0
2019-10-30 11:30:00,58.4,58.4,58.35,58.38,17141.0,51.947,51.947,51.9025,51.9292,17141.0
2019-10-30 11:35:00,58.38,58.43,58.38,58.41,17648.0,51.9292,51.9736,51.9292,51.9558,17648.0
2019-10-30 11:40:00,58.41,58.42,58.39,58.4,10953.0,51.9558,51.9647,51.9381,51.947,10953.0
2019-10-30 11:45:00,58.4,58.44,58.39,58.44,24384.0,51.947,51.9825,51.9381,51.9825,24384.0
2019-10-30 11:50:00,58.46,58.46,58.43,58.44,8568.0,52.0003,52.0003,51.9736,51.9825,8568.0
2019-10-30 11:55:00,58.45,58.49,58.44,58.49,12551.0,51.9914,52.027,51.9825,52.027,12551.0
2019-10-30 12:00:00,58.49,58.53,58.49,58.52,22373.0,52.027,52.0626,52.027,52.0537,22373.0
2019-10-30 12:05:00,58.53,58.55,58.52,58.53,23619.0,52.0626,52.0804,52.0537,52.0626,23619.0
2019-10-30 12:10:00,58.54,58.56,58.52,58.52,28575.0,52.0715,52.0893,52.0537,52.0537,28575.0
2019-10-30 12:15:00,58.53,58.53,58.5,58.53,20600.0,52.0626,52.0626,52.0359,52.0626,20600.0
2019-10-30 12:20:00,58.53,58.54,58.52,58.53,13016.0,52.0626,52.0715,52.0537,52.0626,13016.0
2019-10-30 12:25:00,58.52,58.58,58.52,58.57,25943.0,52.0537,52.1071,52.0537,52.0982,25943.0
2019-10-30 12:30:00,58.58,58.62,58.57,58.61,17402.0,52.1071,52.1426,52.0982,52.1337,17402.0
2019-10-30 12:35:00,58.6,58.63,58.59,58.62,18516.0,52.1249,52.1515,52.116,52.1426,18516.0
2019-10-30 12:40:00,58.62,58.64,58.6,58.63,4650.0,52.1426,52.1604,52.1249,52.1515,4650.0
2019-10-30 12:45:00,58.62,58.62,58.6,58.6,13597.0,52.1426,52.1426,52.1249,52.1249,13597.0
2019-10-30 12:50:00,58.6,58.61,58.59,58.59,10292.0,52.1249,52.1337,52.116,52.116,10292.0
2019-10-30 12:55:00,58.59,58.6,58.57,58.58,12781.0,52.116,52.1249,52.0982,52.1071,12781.0
2019-10-30 13:00:00,58.57,58.61,58.56,58.59,5662.0,52.0982,52.1337,52.0893,52.116,5662.0
2019-10-30 13:05:00,58.6,58.61,58.58,58.6,9793.0,52.1249,52.1337,52.1071,52.1249,9793.0
2019-10-30 13:10:00,58.59,58.61,58.58,58.61,15317.0,52.116,52.1337,52.1071,52.1337,15317.0
2019-10-30 13:15:00,58.6,58.61,58.58,58.58,9744.0,52.1249,52.1337,52.1071,52.1071,9744.0
2019-10-30 13:20:00,58.58,58.61,58.58,58.59,10721.0,52.1071,52.1337,52.1071,52.116,10721.0
2019-10-30 13:25:00,58.6,58.6,58.56,58.57,18458.0,52.1249,52.1249,52.0893,52.0982,18458.0
2019-10-30 13:30:00,58.56,58.6,58.56,58.6,16138.0,52.0893,52.1249,52.0893,52.1249,16138.0
2019-10-30 13:35:00,58.59,58.6,58.57,58.58,10575.0,52.116,52.1249,52.0982,52.1071,10575.0
2019-10-30 13:40:00,58.58,58.58,58.56,58.57,16151.0,52.1071,52.1071,52.0893,52.0982,16151.0
2019-10-30 13:45:00,58.57,58.61,58.54,58.55,61590.0,52.0982,52.1337,52.0715,52.0804,61590.0
2019-10-30 13:50:00,58.54,58.57,58.53,58.56,14833.0,52.0715,52.0982,52.0626,52.0893,14833.0
2019-10-30 13:55:00,58.56,58.56,58.43,58.44,58646.0,52.0893,52.0893,51.9736,51.9825,58646.0
2019-10-30 14:00:00,58.43,58.51,58.37,58.5,103781.0,51.9736,52.0448,51.9203,52.0359,103781.0
2019-10-30 14:05:00,58.49,58.49,58.43,58.46,22967.0,52.027,52.027,51.9736,52.0003,22967.0
2019-10-30 14:10:00,58.46,58.53,58.45,58.53,44532.0,52.0003,52.0626,51.9914,52.0626,44532.0
2019-10-30 14:15:00,58.53,58.6,58.53,58.57,86857.0,52.0626,52.1249,52.0626,52.0982,86857.0
2019-10-30 14:20:00,58.57,58.61,58.57,58.59,15375.0,52.0982,52.1337,52.0982,52.116,15375.0
2019-10-30 14:25:00,58.58,58.59,58.55,58.57,17747.0,52.1071,52.116,52.0804,52.0982,17747.0
2019-10-30 14:30:00,58.57,58.58,58.45,58.46,30123.0,52.0982,52.1071,51.9914,52.0003,30123.0
2019-10-30 14:35:00,58.47,58.54,58.42,58.45,39671.0,52.0092,52.0715,51.9647,51.9914,39671.0
2019-10-30 14:40:00,58.46,58.54,58.43,58.54,43290.0,52.0003,52.0715,51.9736,52.0715,43290.0
2019-10-30 14:45:00,58.53,58.58,58.53,58.58,7100.0,52.0626,52.1071,52.0626,52.1071,7100.0
2019-10-30 14:50:00,58.59,58.7,58.59,58.66,80323.0,52.116,52.2138,52.116,52.1782,80323.0
2019-10-30 14:55:00,58.66,58.71,58.66,58.71,38192.0,52.1782,52.2227,52.1782,52.2227,38192.0
2019-10-30 15:00:00,58.71,58.8,58.7,58.8,66768.0,52.2227,52.3028,52.2138,52.3028,66768.0
2019-10-30 15:05:00,58.79,58.83,58.79,58.81,82173.0,52.2939,52.3294,52.2939,52.3116,82173.0
2019-10-30 15:10:00,58.82,58.84,58.8,58.81,72060.0,52.3205,52.3383,52.3028,52.3116,72060.0
2019-10-30 15:15:00,58.81,58.83,58.79,58.81,67197.0,52.3116,52.3294,52.2939,52.3116,67197.0
2019-10-30 15:20:00,58.8,58.94,58.8,58.89,169460.0,52.3028,52.4273,52.3028,52.3828,169460.0
2019-10-30 15:25:00,58.9,58.91,58.84,58.88,81495.0,52.3917,52.4006,52.3383,52.3739,81495.0
2019-10-30 15:30:00,58.87,58.88,58.82,58.84,104393.0,52.365,52.3739,52.3205,52.3383,104393.0
2019-10-30 15:35:00,58.83,58.84,58.8,58.8,118743.0,52.3294,52.3383,52.3028,52.3028,118743.0
2019-10-30 15:40:00,58.8,58.83,58.8,58.81,80096.0,52.3028,52.3294,52.3028,52.3116,80096.0
2019-10-30 15:45:00,58.81,58.82,58.77,58.78,130893.0,52.3116,52.3205,52.2761,52.285,130893.0
2019-10-30 15:50:00,58.79,58.9,58.79,58.88,238723.0,52.2939,52.3917,52.2939,52.3739,238723.0
2019-10-30 15:55:00,58.88,58.88,58.79,58.84,1022326.0,52.3739,52.3739,52.2939,52.3383,1022326.0
2019-10-31 09:30:00,58.78,58.83,58.61,58.81,144416.0,52.285,52.3294,52.1337,52.3116,144416.0
2019-10-31 09:35:00,58.81,58.9,58.7,58.7,79958.0,52.3116,52.3917,52.2138,52.2138,79958.0
2019-10-31 09:40:00,58.71,58.8,58.64,58.64,32512.0,52.2227,52.3028,52.1604,52.1604,32512.0
2019-10-31 09:45:00,58.63,58.77,58.63,58.67,113445.0,52.1515,52.2761,52.1515,52.1871,113445.0
2019-10-31 09:50:00,58.68,58.7,58.64,58.67,47921.0,52.196,52.2138,52.1604,52.1871,47921.0
2019-10-31 09:55:00,58.68,58.68,58.62,58.63,58126.0,52.196,52.196,52.1426,52.1515,58126.0
2019-10-31 10:00:00,58.61,58.64,58.52,58.52,40923.0,52.1337,52.1604,52.0537,52.0537,40923.0
2019-10-31 10:05:00,58.52,58.52,58.45,58.48,14862.0,52.0537,52.0537,51.9914,52.0181,14862.0
2019-10-31 10:10:00,58.48,58.49,58.34,58.37,31652.0,52.0181,52.027,51.8936,51.9203,31652.0
2019-10-31 10:15:00,58.37,58.39,58.33,58.34,91466.0,51.9203,51.9381,51.8847,51.8936,91466.0
2019-10-31 10:20:00,58.33,58.33,58.16,58.18,106329.0,51.8847,51.8847,51.7335,51.7513,106329.0
2019-10-31 10:25:00,58.19,58.23,58.17,58.19,43164.0,51.7602,51.7957,51.7424,51.7602,43164.0
2019-10-31 10:30:00,58.19,58.19,58.06,58.1,68600.0,51.7602,51.7602,51.6445,51.6801,68600.0
2019-10-31 10:35:00,58.1,58.2,58.08,58.18,50085.0,51.6801,51.7691,51.6623,51.7513,50085.0
2019-10-31 10:40:00,58.18,58.21,58.15,58.2,20755.0,51.7513,51.7779,51.7246,51.7691,20755.0
2019-10-31 10:45:00,58.22,58.32,58.2,58.32,36835.0,51.7868,51.8758,51.7691,51.8758,36835.0
2019-10-31 10:50:00,58.32,58.37,58.31,58.37,24683.0,51.8758,51.9203,51.8669,51.9203,24683.0
2019-10-31 10:55:00,58.36,58.38,58.33,58.38,30626.0,51.9114,51.9292,51.8847,51.9292,30626.0
2019-10-31 11:00:00,58.37,58.39,58.32,58.32,47367.0,51.9203,51.9381,51.8758,51.8758,47367.0
2019-10-31 11:05:00,58.32,58.37,58.32,58.36,35052.0,51.8758,51.9203,51.8758,51.9114,35052.0
2019-10-31 11:10:00,58.37,58.39,58.29,58.32,24833.0,51.9203,51.9381,51.8491,51.8758,24833.0
2019-10-31 11:15:00,58.32,58.33,58.24,58.24,28045.0,51.8758,51.8847,51.8046,51.8046,28045.0
2019-10-31 11:20:00,58.24,58.26,58.22,58.25,21598.0,51.8046,51.8224,51.7868,51.8135,21598.0
2019-10-31 11:25:00,58.25,58.27,58.16,58.19,31904.0,51.8135,51.8313,51.7335,51.7602,31904.0
2019-10-31 11:30:00,58.2,58.22,58.17,58.18,36773.0,51.7691,51.7868,51.7424,51.7513,36773.0
2019-10-31 11:35:00,58.17,58.25,58.16,58.24,50100.0,51.7424,51.8135,51.7335,51.8046,50100.0
2019-10-31 11:40:00,58.24,58.26,58.19,58.19,30200.0,51.8046,51.8224,51.7602,51.7602,30200.0
2019-10-31 11:45:00,58.2,58.2,58.15,58.16,22936.0,51.7691,51.7691,51.7246,51.7335,22936.0
2019-10-31 11:50:00,58.17,58.25,58.16,58.25,25264.0,51.7424,51.8135,51.7335,51.8135,25264.0
2019-10-31 11:55:00,58.25,58.25,58.22,58.22,24164.0,51.8135,51.8135,51.7868,51.7868,24164.0
2019-10-31 12:00:00,58.21,58.21,58.13,58.13,28016.0,51.7779,51.7779,51.7068,51.7068,28016.0
2019-10-31 12:05:00,58.13,58.14,58.1,58.14,94661.0,51.7068,51.7157,51.6801,51.7157,94661.0
2019-10-31 12:10:00,58.13,58.17,58.11,58.16,22362.0,51.7068,51.7424,51.689,51.7335,22362.0
2019-10-31 12:15:00,58.16,58.17,58.14,58.14,19249.0,51.7335,51.7424,51.7157,51.7157,19249.0
2019-10-31 12:20:00,58.13,58.17,58.12,58.13,22870.0,51.7068,51.7424,51.6979,51.7068,22870.0
2019-10-31 12:25:00,58.14,58.21,58.13,58.2,17065.0,51.7157,51.7779,51.7068,51.7691,17065.0
2019-10-31 12:30:00,58.19,58.21,58.14,58.14,21429.0,51.7602,51.7779,51.7157,51.7157,21429.0
2019-10-31 12:35:00,58.13,58.15,58.1,58.12,18955.0,51.7068,51.7246,51.6801,51.6979,18955.0
2019-10-31 12:40:00,58.11,58.12,58.08,58.1,22340.0,51.689,51.6979,51.6623,51.6801,22340.0
2019-10-31 12:45:00,58.11,58.11,58.06,58.07,26545.0,51.689,51.689,51.6445,51.6534,26545.0
2019-10-31 12:50:00,58.07,58.11,58.05,58.06,24908.0,51.6534,51.689,51.6356,51.6445,24908.0
2019-10-31 12:55:00,58.06,58.08,58.06,58.07,25068.0,51.6445,51.6623,51.6445,51.6534,25068.0
2019-10-31 13:00:00,58.08,58.08,58.05,58.05,50289.0,51.6623,51.6623,51.6356,51.6356,50289.0
2019-10-31 13:05:00,58.05,58.08,58.05,58.08,10628.0,51.6356,51.6623,51.6356,51.6623,10628.0
2019-10-31 13:10:00,58.07,58.11,58.05,58.1,48255.0,51.6534,51.689,51.6356,51.6801,48255.0
2019-10-31 13:15:00,58.1,58.15,58.09,58.12,21009.0,51.6801,51.7246,51.6712,51.6979,21009.0
2019-10-31 13:20:00,58.12,58.13,58.09,58.1,12360.0,51.6979,51.7068,51.6712,51.6801,12360.0
2019-10-31 13:25:00,58.1,58.11,58.07,58.1,14081.0,51.6801,51.689,51.6534,51.6801,14081.0
2019-10-31 13:30:00,58.1,58.11,58.08,58.1,22888.0,51.6801,51.689,51.6623,51.6801,22888.0
2019-10-31 13:35:00,58.1,58.12,58.08,58.08,20137.0,51.6801,51.6979,51.6623,51.6623,20137.0
2019-10-31 13:40:00,58.09,58.1,58.06,58.06,18395.0,51.6712,51.6801,51.6445,51.6445,18395.0
2019-10-31 13:45:00,58.06,58.1,58.05,58.08,18592.0,51.6445,51.6801,51.6356,51.6623,18592.0
2019-10-31 13:50:00,58.07,58.09,58.06,58.06,10243.0,51.6534,51.6712,51.6445,51.6445,10243.0
2019-10-31 13:55:00,58.06,58.07,58.02,58.02,25173.0,51.6445,51.6534,51.6089,51.6089,25173.0
2019-10-31 14:00:00,58.02,58.03,57.97,58.0,43104.0,51.6089,51.6178,51.5645,51.5912,43104.0
2019-10-31 14:05:00,58.0,58.03,58.0,58.02,18203.0,51.5912,51.6178,51.5912,51.6089,18203.0
2019-10-31 14:10:00,58.01,58.04,58.01,58.01,10624.0,51.6,51.6267,51.6,51.6,10624.0
2019-10-31 14:15:00,58.02,58.03,57.99,58.01,21061.0,51.6089,51.6178,51.5823,51.6,21061.0
2019-10-31 14:20:00,58.0,58.02,57.98,57.99,17960.0,51.5912,51.6089,51.5734,51.5823,17960.0
2019-10-31 14:25:00,57.99,58.05,57.98,58.0,16917.0,51.5823,51.6356,51.5734,51.5912,16917.0
2019-10-31 14:30:00,58.02,58.02,57.96,57.97,138205.0,51.6089,51.6089,51.5556,51.5645,138205.0
2019-10-31 14:35:00,57.97,57.99,57.94,57.94,22057.0,51.5645,51.5823,51.5378,51.5378,22057.0
2019-10-31 14:40:00,57.94,57.94,57.88,57.9,25340.0,51.5378,51.5378,51.4844,51.5022,25340.0
2019-10-31 14:45:00,57.9,57.95,57.87,57.95,40541.0,51.5022,51.5467,51.4755,51.5467,40541.0
2019-10-31 14:50:00,57.95,57.96,57.91,57.92,20285.0,51.5467,51.5556,51.5111,51.52,20285.0
2019-10-31 14:55:00,57.92,57.94,57.91,57.92,20124.0,51.52,51.5378,51.5111,51.52,20124.0
2019-10-31 15:00:00,57.92,57.96,57.91,57.96,26945.0,51.52,51.5556,51.5111,51.5556,26945.0
2019-10-31 15:05:00,57.96,57.96,57.93,57.94,23047.0,51.5556,51.5556,51.5289,51.5378,23047.0
2019-10-31 15:10:00,57.94,58.02,57.93,58.0,25030.0,51.5378,51.6089,51.5289,51.5912,25030.0
2019-10-31 15:15:00,58.0,58.05,58.0,58.03,25852.0,51.5912,51.6356,51.5912,51.6178,25852.0
2019-10-31 15:20:00,58.03,58.03,57.96,57.98,26899.0,51.6178,51.6178,51.5556,51.5734,26899.0
2019-10-31 15:25:00,57.98,57.98,57.95,57.97,33992.0,51.5734,51.5734,51.5467,51.5645,33992.0
2019-10-31 15:30:00,57.97,58.09,57.96,58.06,115803.0,51.5645,51.6712,51.5556,51.6445,115803.0
2019-10-31 15:35:00,58.05,58.06,57.97,57.98,135974.0,51.6356,51.6445,51.5645,51.5734,135974.0
2019-10-31 15:40:00,57.98,58.01,57.97,58.0,159149.0,51.5734,51.6,51.5645,51.5912,159149.0
2019-10-31 15:45:00,58.0,58.04,57.99,58.02,282240.0,51.5912,51.6267,51.5823,51.6089,282240.0
2019-10-31 15:50:00,58.02,58.11,57.99,58.1,459644.0,51.6089,51.689,51.5823,51.6801,459644.0
2019-10-31 15:55:00,58.09,58.19,58.07,58.17,1285385.0,51.6712,51.7602,51.6534,51.7424,1285385.0
2019-11-01 09:30:00,58.49,58.53,58.43,58.49,74538.0,52.027,52.0626,51.9736,52.027,74538.0
2019-11-01 09:35:00,58.49,58.62,58.46,58.6,156653.0,52.027,52.1426,52.0003,52.1249,156653.0
2019-11-01 09:40:00,58.6,58.68,58.56,58.68,89757.0,52.1249,52.196,52.0893,52.196,89757.0
2019-11-01 09:45:00,58.68,58.71,58.64,58.68,155964.0,52.196,52.2227,52.1604,52.196,155964.0
2019-11-01 09:50:00,58.67,58.79,58.62,58.79,95615.0,52.1871,52.2939,52.1426,52.2939,95615.0
2019-11-01 09:55:00,58.78,58.84,58.76,58.81,83964.0,52.285,52.3383,52.2672,52.3116,83964.0
2019-11-01 10:00:00,58.81,58.92,58.74,58.85,139152.0,52.3116,52.4095,52.2494,52.3472,139152.0
2019-11-01 10:05:00,58.85,58.92,58.81,58.83,41773.0,52.3472,52.4095,52.3116,52.3294,41773.0
2019-11-01 10:10:00,58.82,58.85,58.79,58.81,42753.0,52.3205,52.3472,52.2939,52.3116,42753.0
2019-11-01 10:15:00,58.82,58.82,58.71,58.72,40488.0,52.3205,52.3205,52.2227,52.2316,40488.0
2019-11-01 10:20:00,58.73,58.82,58.72,58.81,49542.0,52.2405,52.3205,52.2316,52.3116,49542.0
2019-11-01 10:25:00,58.81,58.82,58.75,58.8,32463.0,52.3116,52.3205,52.2583,52.3028,32463.0
2019-11-01 10:30:00,58.8,58.88,58.8,58.86,32671.0,52.3028,52.3739,52.3028,52.3561,32671.0
2019-11-01 10:35:00,58.85,58.88,58.82,58.84,29716.0,52.3472,52.3739,52.3205,52.3383,29716.0
2019-11-01 10:40:00,58.84,58.86,58.82,58.83,26295.0,52.3383,52.3561,52.3205,52.3294,26295.0
2019-11-01 10:45:00,58.83,58.85,58.8,58.81,47676.0,52.3294,52.3472,52.3028,52.3116,47676.0
2019-11-01 10:50:00,58.81,58.85,58.8,58.83,24915.0,52.3116,52.3472,52.3028,52.3294,24915.0
2019-11-01 10:55:00,58.84,58.88,58.82,58.87,36142.0,52.3383,52.3739,52.3205,52.365,36142.0
2019-11-01 11:00:00,58.87,58.88,58.77,58.78,60675.0,52.365,52.3739,52.2761,52.285,60675.0
2019-11-01 11:05:00,58.77,58.83,58.77,58.82,28231.0,52.2761,52.3294,52.2761,52.3205,28231.0
2019-11-01 11:10:00,58.82,58.84,58.8,58.82,18156.0,52.3205,52.3383,52.3028,52.3205,18156.0
2019-11-01 11:15:00,58.82,58.83,58.8,58.8,19366.0,52.3205,52.3294,52.3028,52.3028,19366.0
2019-11-01 11:20:00,58.81,58.81,58.78,58.81,17852.0,52.3116,52.3116,52.285,52.3116,17852.0
2019-11-01 11:25:00,58.81,58.86,58.8,58.85,21473.0,52.3116,52.3561,52.3028,52.3472,21473.0
2019-11-01 11:30:00,58.86,58.89,58.86,58.89,17864.0,52.3561,52.3828,52.3561,52.3828,17864.0
2019-11-01 11:35:00,58.89,58.93,58.87,58.9,20373.0,52.3828,52.4184,52.365,52.3917,20373.0
2019-11-01 11:40:00,58.91,58.92,58.88,58.9,13977.0,52.4006,52.4095,52.3739,52.3917,13977.0
2019-11-01 11:45:00,58.9,58.95,58.9,58.95,35547.0,52.3917,52.4362,52.3917,52.4362,35547.0
2019-11-01 11:50:00,58.94,58.98,58.94,58.96,35589.0,52.4273,52.4629,52.4273,52.4451,35589.0
2019-11-01 11:55:00,58.95,58.95,58.92,58.94,22916.0,52.4362,52.4362,52.4095,52.4273,22916.0
2019-11-01 12:00:00,58.94,58.98,58.94,58.97,26779.0,52.4273,52.4629,52.4273,52.454,26779.0
2019-11-01 12:05:00,58.97,58.98,58.95,58.96,27819.0,52.454,52.4629,52.4362,52.4451,27819.0
2019-11-01 12:10:00,58.96,58.97,58.89,58.9,36398.0,52.4451,52.454,52.3828,52.3917,36398.0
2019-11-01 12:15:00,58.89,58.89,58.85,58.88,18184.0,52.3828,52.3828,52.3472,52.3739,18184.0
2019-11-01 12:20:00,58.88,58.89,58.86,58.89,36733.0,52.3739,52.3828,52.3561,52.3828,36733.0
2019-11-01 12:25:00,58.89,58.93,58.88,58.92,23821.0,52.3828,52.4184,52.3739,52.4095,23821.0
2019-11-01 12:30:00,58.92,58.92,58.88,58.89,23369.0,52.4095,52.4095,52.3739,52.3828,23369.0
2019-11-01 12:35:00,58.88,58.91,58.88,58.9,17284.0,52.3739,52.4006,52.3739,52.3917,17284.0
2019-11-01 12:40:00,58.9,58.92,58.89,58.9,21893.0,52.3917,52.4095,52.3828,52.3917,21893.0
2019-11-01 12:45:00,58.9,58.9,58.87,58.88,15443.0,52.3917,52.3917,52.365,52.3739,15443.0
2019-11-01 12:50:00,58.87,58.88,58.86,58.87,12792.0,52.365,52.3739,52.3561,52.365,12792.0
2019-11-01 12:55:00,58.86,58.89,58.86,58.87,9282.0,52.3561,52.3828,52.3561,52.365,9282.0
2019-11-01 13:00:00,58.86,58.88,58.86,58.87,8565.0,52.3561,52.3739,52.3561,52.365,8565.0
2019-11-01 13:05:00,58.86,58.87,58.81,58.82,19499.0,52.3561,52.365,52.3116,52.3205,19499.0
2019-11-01 13:10:00,58.83,58.9,58.82,58.9,10010.0,52.3294,52.3917,52.3205,52.3917,10010.0
2019-11-01 13:15:00,58.9,58.92,58.87,58.87,18605.0,52.3917,52.4095,52.365,52.365,18605.0
2019-11-01 13:20:00,58.87,58.93,58.87,58.92,15478.0,52.365,52.4184,52.365,52.4095,15478.0
2019-11-01 13:25:00,58.92,58.93,58.9,58.93,57313.0,52.4095,52.4184,52.3917,52.4184,57313.0
2019-11-01 13:30:00,58.93,58.96,58.92,58.92,48701.0,52.4184,52.4451,52.4095,52.4095,48701.0
2019-11-01 13:35:00,58.92,58.93,58.9,58.92,22638.0,52.4095,52.4184,52.3917,52.4095,22638.0
2019-11-01 13:40:00,58.92,58.92,58.9,58.92,9953.0,52.4095,52.4095,52.3917,52.4095,9953.0
2019-11-01 13:45:00,58.92,58.96,58.92,58.93,25784.0,52.4095,52.4451,52.4095,52.4184,25784.0
2019-11-01 13:50:00,58.94,58.95,58.92,58.92,26051.0,52.4273,52.4362,52.4095,52.4095,26051.0
2019-11-01 13:55:00,58.91,58.92,58.86,58.87,60895.0,52.4006,52.4095,52.3561,52.365,60895.0
2019-11-01 14:00:00,58.88,58.89,58.86,58.89,9716.0,52.3739,52.3828,52.3561,52.3828,9716.0
2019-11-01 14:05:00,58.89,58.93,58.87,58.93,11700.0,52.3828,52.4184,52.365,52.4184,11700.0
2019-11-01 14:10:00,58.93,59.0,58.93,59.0,17233.0,52.4184,52.4807,52.4184,52.4807,17233.0
2019-11-01 14:15:00,59.0,59.0,58.95,58.96,23590.0,52.4807,52.4807,52.4362,52.4451,23590.0
2019-11-01 14:20:00,58.95,58.96,58.91,58.92,9159.0,52.4362,52.4451,52.4006,52.4095,9159.0
2019-11-01 14:25:00,58.92,58.97,58.91,58.96,11169.0,52.4095,52.454,52.4006,52.4451,11169.0
2019-11-01 14:30:00,58.96,59.0,58.95,59.0,38328.0,52.4451,52.4807,52.4362,52.4807,38328.0
2019-11-01 14:35:00,58.99,59.0,58.93,58.94,12603.0,52.4718,52.4807,52.4184,52.4273,12603.0
2019-11-01 14:40:00,58.95,58.95,58.92,58.93,21560.0,52.4362,52.4362,52.4095,52.4184,21560.0
2019-11-01 14:45:00,58.93,58.95,58.93,58.93,9711.0,52.4184,52.4362,52.4184,52.4184,9711.0
2019-11-01 14:50:00,58.93,58.93,58.87,58.87,7351.0,52.4184,52.4184,52.365,52.365,7351.0
2019-11-01 14:55:00,58.86,58.9,58.85,58.9,20554.0,52.3561,52.3917,52.3472,52.3917,20554.0
2019-11-01 15:00:00,58.9,58.9,58.87,58.89,54658.0,52.3917,52.3917,52.365,52.3828,54658.0
2019-11-01 15:05:00,58.89,58.91,58.88,58.91,31861.0,52.3828,52.4006,52.3739,52.4006,31861.0
2019-11-01 15:10:00,58.9,58.95,58.88,58.94,33333.0,52.3917,52.4362,52.3739,52.4273,33333.0
2019-11-01 15:15:00,58.94,58.98,58.92,58.95,53042.0,52.4273,52.4629,52.4095,52.4362,53042.0
2019-11-01 15:20:00,58.95,58.95,58.87,58.87,43269.0,52.4362,52.4362,52.365,52.365,43269.0
2019-11-01 15:25:00,58.87,58.92,58.86,58.91,50176.0,52.365,52.4095,52.3561,52.4006,50176.0
2019-11-01 15:30:00,58.92,58.97,58.91,58.97,111645.0,52.4095,52.454,52.4006,52.454,111645.0
2019-11-01 15:35:00,58.97,59.01,58.96,59.0,92574.0,52.454,52.4895,52.4451,52.4807,92574.0
2019-11-01 15:40:00,58.99,59.01,58.95,58.96,81397.0,52.4718,52.4895,52.4362,52.4451,81397.0
2019-11-01 15:45:00,58.95,58.96,58.86,58.88,121603.0,52.4362,52.4451,52.3561,52.3739,121603.0
2019-11-01 15:50:00,58.88,58.94,58.87,58.94,159309.0,52.3739,52.4273,52.365,52.4273,159309.0
2019-11-01 15:55:00,58.95,59.0,58.9,59.0,458219.0,52.4362,52.4807,52.3917,52.4807,458219.0
2019-11-04 09:30:00,59.45,59.59,59.34,59.36,166880.0,52.8809,53.0055,52.7831,52.8009,166880.0
2019-11-04 09:35:00,59.36,59.39,59.22,59.22,93589.0,52.8009,52.8276,52.6763,52.6763,93589.0
2019-11-04 09:40:00,59.2,59.4,59.19,59.33,102938.0,52.6586,52.8365,52.6497,52.7742,102938.0
2019-11-04 09:45:00,59.32,59.32,59.25,59.27,84709.0,52.7653,52.7653,52.703,52.7208,84709.0
2019-11-04 09:50:00,59.27,59.32,59.21,59.31,37443.0,52.7208,52.7653,52.6674,52.7564,37443.0
2019-11-04 09:55:00,59.32,59.33,59.25,59.27,45398.0,52.7653,52.7742,52.703,52.7208,45398.0
2019-11-04 10:00:00,59.29,59.3,59.15,59.16,36124.0,52.7386,52.7475,52.6141,52.623,36124.0
2019-11-04 10:05:00,59.17,59.24,59.16,59.21,23078.0,52.6319,52.6941,52.623,52.6674,23078.0
2019-11-04 10:10:00,59.22,59.25,59.22,59.24,31721.0,52.6763,52.703,52.6763,52.6941,31721.0
2019-11-04 10:15:00,59.25,59.27,59.22,59.24,16563.0,52.703,52.7208,52.6763,52.6941,16563.0
2019-11-04 10:20:00,59.23,59.27,59.23,59.26,17179.0,52.6852,52.7208,52.6852,52.7119,17179.0
2019-11-04 10:25:00,59.26,59.29,59.25,59.29,34063.0,52.7119,52.7386,52.703,52.7386,34063.0
2019-11-04 10:30:00,59.3,59.35,59.28,59.34,34464.0,52.7475,52.792,52.7297,52.7831,34464.0
2019-11-04 10:35:00,59.34,59.36,59.31,59.35,18566.0,52.7831,52.8009,52.7564,52.792,18566.0
2019-11-04 10:40:00,59.35,59.43,59.35,59.42,28194.0,52.792,52.8631,52.792,52.8542,28194.0
2019-11-04 10:45:00,59.43,59.46,59.39,59.44,38283.0,52.8631,52.8898,52.8276,52.872,38283.0
2019-11-04 10:50:00,59.45,59.45,59.39,59.4,42752.0,52.8809,52.8809,52.8276,52.8365,42752.0
2019-11-04 10:55:00,59.4,59.48,59.4,59.48,20774.0,52.8365,52.9076,52.8365,52.9076,20774.0
2019-11-04 11:00:00,59.48,59.54,59.47,59.52,148390.0,52.9076,52.961,52.8987,52.9432,148390.0
2019-11-04 11:05:00,59.52,59.53,59.5,59.52,34602.0,52.9432,52.9521,52.9254,52.9432,34602.0
2019-11-04 11:10:00,59.52,59.53,59.46,59.48,29606.0,52.9432,52.9521,52.8898,52.9076,29606.0
2019-11-04 11:15:00,59.48,59.5,59.42,59.45,16199.0,52.9076,52.9254,52.8542,52.8809,16199.0
2019-11-04 11:20:00,59.47,59.51,59.45,59.5,14572.0,52.8987,52.9343,52.8809,52.9254,14572.0
2019-11-04 11:25:00,59.51,59.53,59.48,59.49,33829.0,52.9343,52.9521,52.9076,52.9165,33829.0
2019-11-04 11:30:00,59.49,59.51,59.48,59.48,14942.0,52.9165,52.9343,52.9076,52.9076,14942.0
2019-11-04 11:35:00,59.49,59.5,59.47,59.48,15293.0,52.9165,52.9254,52.8987,52.9076,15293.0
2019-11-04 11:40:00,59.48,59.5,59.47,59.48,17761.0,52.9076,52.9254,52.8987,52.9076,17761.0
2019-11-04 11:45:00,59.47,59.5,59.47,59.5,15525.0,52.8987,52.9254,52.8987,52.9254,15525.0
2019-11-04 11:50:00,59.5,59.52,59.49,59.51,9285.0,52.9254,52.9432,52.9165,52.9343,9285.0
2019-11-04 11:55:00,59.51,59.51,59.45,59.46,15071.0,52.9343,52.9343,52.8809,52.8898,15071.0
2019-11-04 12:00:00,59.46,59.49,59.45,59.48,10275.0,52.8898,52.9165,52.8809,52.9076,10275.0
2019-11-04 12:05:00,59.48,59.5,59.47,59.48,9912.0,52.9076,52.9254,52.8987,52.9076,9912.0
2019-11-04 12:10:00,59.48,59.49,59.46,59.46,13702.0,52.9076,52.9165,52.8898,52.8898,13702.0
2019-11-04 12:15:00,59.47,59.47,59.45,59.46,6844.0,52.8987,52.8987,52.8809,52.8898,6844.0
2019-11-04 12:20:00,59.46,59.48,59.45,59.45,18755.0,52.8898,52.9076,52.8809,52.8809,18755.0
2019-11-04 12:25:00,59.45,59.46,59.42,59.43,15157.0,52.8809,52.8898,52.8542,52.8631,15157.0
2019-11-04 12:30:00,59.43,59.44,59.41,59.42,12277.0,52.8631,52.872,52.8453,52.8542,12277.0
2019-11-04 12:35:00,59.42,59.43,59.4,59.41,10675.0,52.8542,52.8631,52.8365,52.8453,10675.0
2019-11-04 12:40:00,59.41,59.43,59.38,59.43,9263.0,52.8453,52.8631,52.8187,52.8631,9263.0
2019-11-04 12:45:00,59.43,59.45,59.42,59.44,8924.0,52.8631,52.8809,52.8542,52.872,8924.0
2019-11-04 12:50:00,59.45,59.47,59.44,59.46,18036.0,52.8809,52.8987,52.872,52.8898,18036.0
2019-11-04 12:55:00,59.46,59.49,59.46,59.48,7080.0,52.8898,52.9165,52.8898,52.9076,7080.0
2019-11-04 13:00:00,59.48,59.49,59.46,59.48,14846.0,52.9076,52.9165,52.8898,52.9076,14846.0
2019-11-04 13:05:00,59.48,59.49,59.46,59.46,7427.0,52.9076,52.9165,52.8898,52.8898,7427.0
2019-11-04 13:10:00,59.47,59.47,59.46,59.46,5962.0,52.8987,52.8987,52.8898,52.8898,5962.0
2019-11-04 13:15:00,59.46,59.49,59.45,59.48,14037.0,52.8898,52.9165,52.8809,52.9076,14037.0
2019-11-04 13:20:00,59.48,59.5,59.47,59.49,10212.0,52.9076,52.9254,52.8987,52.9165,10212.0
2019-11-04 13:25:00,59.5,59.5,59.48,59.48,14230.0,52.9254,52.9254,52.9076,52.9076,14230.0
2019-11-04 13:30:00,59.48,59.49,59.46,59.47,12572.0,52.9076,52.9165,52.8898,52.8987,12572.0
2019-11-04 13:35:00,59.48,59.48,59.45,59.46,8047.0,52.9076,52.9076,52.8809,52.8898,8047.0
2019-11-04 13:40:00,59.45,59.46,59.44,59.46,22842.0,52.8809,52.8898,52.872,52.8898,22842.0
2019-11-04 13:45:00,59.46,59.48,59.44,59.48,17489.0,52.8898,52.9076,52.872,52.9076,17489.0
2019-11-04 13:50:00,59.48,59.5,59.46,59.48,82526.0,52.9076,52.9254,52.8898,52.9076,82526.0
2019-11-04 13:55:00,59.48,59.49,59.47,59.49,18439.0,52.9076,52.9165,52.8987,52.9165,18439.0
2019-11-04 14:00:00,59.49,59.5,59.46,59.46,28200.0,52.9165,52.9254,52.8898,52.8898,28200.0
2019-11-04 14:05:00,59.46,59.47,59.45,59.46,14626.0,52.8898,52.8987,52.8809,52.8898,14626.0
2019-11-04 14:10:00,59.45,59.47,59.45,59.45,10149.0,52.8809,52.8987,52.8809,52.8809,10149.0
2019-11-04 14:15:00,59.45,59.45,59.42,59.42,21500.0,52.8809,52.8809,52.8542,52.8542,21500.0
2019-11-04 14:20:00,59.42,59.44,59.42,59.44,23186.0,52.8542,52.872,52.8542,52.872,23186.0
2019-11-04 14:25:00,59.44,59.45,59.43,59.44,10939.0,52.872,52.8809,52.8631,52.872,10939.0
2019-11-04 14:30:00,59.43,59.48,59.43,59.48,19964.0,52.8631,52.9076,52.8631,52.9076,19964.0
2019-11-04 14:35:00,59.48,59.48,59.43,59.44,8328.0,52.9076,52.9076,52.8631,52.872,8328.0
2019-11-04 14:40:00,59.43,59.44,59.41,59.42,16607.0,52.8631,52.872,52.8453,52.8542,16607.0
2019-11-04 14:45:00,59.42,59.43,59.41,59.42,14079.0,52.8542,52.8631,52.8453,52.8542,14079.0
2019-11-04 14:50:00,59.43,59.44,59.41,59.42,25234.0,52.8631,52.872,52.8453,52.8542,25234.0
2019-11-04 14:55:00,59.43,59.47,59.43,59.47,28916.0,52.8631,52.8987,52.8631,52.8987,28916.0
2019-11-04 15:00:00,59.47,59.48,59.44,59.46,21348.0,52.8987,52.9076,52.872,52.8898,21348.0
2019-11-04 15:05:00,59.46,59.48,59.43,59.46,65228.0,52.8898,52.9076,52.8631,52.8898,65228.0
2019-11-04 15:10:00,59.46,59.46,59.4,59.4,53570.0,52.8898,52.8898,52.8365,52.8365,53570.0
2019-11-04 15:15:00,59.4,59.44,59.39,59.41,57145.0,52.8365,52.872,52.8276,52.8453,57145.0
2019-11-04 15:20:00,59.4,59.46,59.4,59.44,16643.0,52.8365,52.8898,52.8365,52.872,16643.0
2019-11-04 15:25:00,59.44,59.45,59.38,59.39,83418.0,52.872,52.8809,52.8187,52.8276,83418.0
2019-11-04 15:30:00,59.39,59.43,59.37,59.41,81973.0,52.8276,52.8631,52.8098,52.8453,81973.0
2019-11-04 15:35:00,59.4,59.43,59.4,59.41,33458.0,52.8365,52.8631,52.8365,52.8453,33458.0
2019-11-04 15:40:00,59.4,59.48,59.4,59.47,70818.0,52.8365,52.9076,52.8365,52.8987,70818.0
2019-11-04 15:45:00,59.48,59.49,59.46,59.48,54771.0,52.9076,52.9165,52.8898,52.9076,54771.0
2019-11-04 15:50:00,59.48,59.52,59.47,59.47,100907.0,52.9076,52.9432,52.8987,52.8987,100907.0
2019-11-04 15:55:00,59.48,59.48,59.43,59.46,209361.0,52.9076,52.9076,52.8631,52.8898,209361.0
2019-11-05 09:30:00,59.45,59.73,59.39,59.73,115567.0,52.8809,53.13,52.8276,53.13,115567.0
2019-11-05 09:35:00,59.73,59.9,59.71,59.82,63873.0,53.13,53.2812,53.1122,53.21,63873.0
2019-11-05 09:40:00,59.82,59.87,59.72,59.73,192971.0,53.21,53.2545,53.1211,53.13,192971.0
2019-11-05 09:45:00,59.74,59.79,59.7,59.77,65499.0,53.1389,53.1834,53.1033,53.1656,65499.0
2019-11-05 09:50:00,59.77,59.84,59.77,59.82,71200.0,53.1656,53.2278,53.1656,53.21,71200.0
2019-11-05 09:55:00,59.81,59.81,59.76,59.79,65223.0,53.2011,53.2011,53.1567,53.1834,65223.0
2019-11-05 10:00:00,59.79,59.9,59.79,59.85,134198.0,53.1834,53.2812,53.1834,53.2367,134198.0
2019-11-05 10:05:00,59.84,59.84,59.74,59.74,44059.0,53.2278,53.2278,53.1389,53.1389,44059.0
2019-11-05 10:10:00,59.74,59.74,59.66,59.74,49385.0,53.1389,53.1389,53.0677,53.1389,49385.0
2019-11-05 10:15:00,59.74,59.74,59.68,59.69,94949.0,53.1389,53.1389,53.0855,53.0944,94949.0
2019-11-05 10:20:00,59.69,59.7,59.58,59.58,65615.0,53.0944,53.1033,52.9966,52.9966,65615.0
2019-11-05 10:25:00,59.57,59.62,59.56,59.58,28295.0,52.9877,53.0321,52.9788,52.9966,28295.0
2019-11-05 10:30:00,59.59,59.6,59.54,59.55,44500.0,53.0055,53.0144,52.961,52.9699,44500.0
2019-11-05 10:35:00,59.55,59.59,59.54,59.57,28162.0,52.9699,53.0055,52.961,52.9877,28162.0
2019-11-05 10:40:00,59.57,59.61,59.54,59.54,28986.0,52.9877,53.0232,52.961,52.961,28986.0
2019-11-05 10:45:00,59.55,59.57,59.5,59.56,33701.0,52.9699,52.9877,52.9254,52.9788,33701.0
2019-11-05 10:50:00,59.56,59.62,59.54,59.59,84042.0,52.9788,53.0321,52.961,53.0055,84042.0
2019-11-05 10:55:00,59.59,59.61,59.57,59.58,111792.0,53.0055,53.0232,52.9877,52.9966,111792.0
2019-11-05 11:00:00,59.59,59.63,59.58,59.6,33994.0,53.0055,53.041,52.9966,53.0144,33994.0
2019-11-05 11:05:00,59.6,59.61,59.52,59.53,35129.0,53.0144,53.0232,52.9432,52.9521,35129.0
2019-11-05 11:10:00,59.53,59.55,59.49,59.55,68338.0,52.9521,52.9699,52.9165,52.9699,68338.0
2019-11-05 11:15:00,59.55,59.58,59.53,59.55,28595.0,52.9699,52.9966,52.9521,52.9699,28595.0
2019-11-05 11:20:00,59.55,59.56,59.49,59.49,48865.0,52.9699,52.9788,52.9165,52.9165,48865.0
2019-11-05 11:25:00,59.49,59.52,59.47,59.49,32219.0,52.9165,52.9432,52.8987,52.9165,32219.0
2019-11-05 11:30:00,59.51,59.57,59.49,59.57,26735.0,52.9343,52.9877,52.9165,52.9877,26735.0
2019-11-05 11:35:00,59.57,59.61,59.54,59.56,35056.0,52.9877,53.0232,52.961,52.9788,35056.0
2019-11-05 11:40:00,59.55,59.57,59.53,59.54,21084.0,52.9699,52.9877,52.9521,52.961,21084.0
2019-11-05 11:45:00,59.54,59.54,59.46,59.46,15909.0,52.961,52.961,52.8898,52.8898,15909.0
2019-11-05 11:50:00,59.46,59.5,59.45,59.47,22317.0,52.8898,52.9254,52.8809,52.8987,22317.0
2019-11-05 11:55:00,59.47,59.52,59.47,59.51,21743.0,52.8987,52.9432,52.8987,52.9343,21743.0
2019-11-05 12:00:00,59.5,59.53,59.48,59.5,24351.0,52.9254,52.9521,52.9076,52.9254,24351.0
2019-11-05 12:05:00,59.49,59.5,59.48,59.48,12654.0,52.9165,52.9254,52.9076,52.9076,12654.0
2019-11-05 12:10:00,59.48,59.49,59.43,59.43,30498.0,52.9076,52.9165,52.8631,52.8631,30498.0
2019-11-05 12:15:00,59.43,59.47,59.41,59.46,65570.0,52.8631,52.8987,52.8453,52.8898,65570.0
2019-11-05 12:20:00,59.46,59.48,59.41,59.41,11318.0,52.8898,52.9076,52.8453,52.8453,11318.0
2019-11-05 12:25:00,59.41,59.41,59.37,59.37,7449.0,52.8453,52.8453,52.8098,52.8098,7449.0
2019-11-05 12:30:00,59.36,59.37,59.33,59.37,29009.0,52.8009,52.8098,52.7742,52.8098,29009.0
2019-11-05 12:35:00,59.38,59.44,59.38,59.43,29024.0,52.8187,52.872,52.8187,52.8631,29024.0
2019-11-05 12:40:00,59.43,59.49,59.42,59.48,72885.0,52.8631,52.9165,52.8542,52.9076,72885.0
2019-11-05 12:45:00,59.48,59.52,59.48,59.52,13684.0,52.9076,52.9432,52.9076,52.9432,13684.0
2019-11-05 12:50:00,59.53,59.55,59.52,59.53,21370.0,52.9521,52.9699,52.9432,52.9521,21370.0
2019-11-05 12:55:00,59.53,59.57,59.52,59.55,20625.0,52.9521,52.9877,52.9432,52.9699,20625.0
2019-11-05 13:00:00,59.55,59.57,59.53,59.55,25847.0,52.9699,52.9877,52.9521,52.9699,25847.0
2019-11-05 13:05:00,59.56,59.59,59.56,59.59,21886.0,52.9788,53.0055,52.9788,53.0055,21886.0
2019-11-05 13:10:00,59.59,59.65,59.59,59.65,16833.0,53.0055,53.0588,53.0055,53.0588,16833.0
2019-11-05 13:15:00,59.65,59.66,59.59,59.6,60725.0,53.0588,53.0677,53.0055,53.0144,60725.0
2019-11-05 13:20:00,59.61,59.64,59.59,59.61,11156.0,53.0232,53.0499,53.0055,53.0232,11156.0
2019-11-05 13:25:00,59.61,59.62,59.58,59.58,65513.0,53.0232,53.0321,52.9966,52.9966,65513.0
2019-11-05 13:30:00,59.57,59.58,59.53,59.58,74982.0,52.9877,52.9966,52.9521,52.9966,74982.0
2019-11-05 13:35:00,59.58,59.6,59.56,59.58,28179.0,52.9966,53.0144,52.9788,52.9966,28179.0
2019-11-05 13:40:00,59.57,59.57,59.54,59.55,8012.0,52.9877,52.9877,52.961,52.9699,8012.0
2019-11-05 13:45:00,59.55,59.55,59.47,59.48,71478.0,52.9699,52.9699,52.8987,52.9076,71478.0
2019-11-05 13:50:00,59.49,59.52,59.47,59.51,21003.0,52.9165,52.9432,52.8987,52.9343,21003.0
2019-11-05 13:55:00,59.51,59.53,59.49,59.5,15630.0,52.9343,52.9521,52.9165,52.9254,15630.0
2019-11-05 14:00:00,59.5,59.51,59.49,59.5,7566.0,52.9254,52.9343,52.9165,52.9254,7566.0
2019-11-05 14:05:00,59.49,59.55,59.49,59.55,17809.0,52.9165,52.9699,52.9165,52.9699,17809.0
2019-11-05 14:10:00,59.56,59.6,59.55,59.59,13394.0,52.9788,53.0144,52.9699,53.0055,13394.0
2019-11-05 14:15:00,59.59,59.59,59.57,59.57,10889.0,53.0055,53.0055,52.9877,52.9877,10889.0
2019-11-05 14:20:00,59.56,59.56,59.53,59.55,20274.0,52.9788,52.9788,52.9521,52.9699,20274.0
2019-11-05 14:25:00,59.55,59.56,59.52,59.53,17416.0,52.9699,52.9788,52.9432,52.9521,17416.0
2019-11-05 14:30:00,59.52,59.55,59.52,59.53,12178.0,52.9432,52.9699,52.9432,52.9521,12178.0
2019-11-05 14:35:00,59.53,59.53,59.51,59.52,23234.0,52.9521,52.9521,52.9343,52.9432,23234.0
2019-11-05 14:40:00,59.53,59.53,59.48,59.49,21859.0,52.9521,52.9521,52.9076,52.9165,21859.0
2019-11-05 14:45:00,59.48,59.52,59.48,59.52,9119.0,52.9076,52.9432,52.9076,52.9432,9119.0
2019-11-05 14:50:00,59.51,59.53,59.49,59.53,24528.0,52.9343,52.9521,52.9165,52.9521,24528.0
2019-11-05 14:55:00,59.52,59.52,59.51,59.52,19356.0,52.9432,52.9432,52.9343,52.9432,19356.0
2019-11-05 15:00:00,59.51,59.52,59.49,59.5,32713.0,52.9343,52.9432,52.9165,52.9254,32713.0
2019-11-05 15:05:00,59.51,59.51,59.47,59.49,25336.0,52.9343,52.9343,52.8987,52.9165,25336.0
2019-11-05 15:10:00,59.49,59.52,59.48,59.52,22072.0,52.9165,52.9432,52.9076,52.9432,22072.0
2019-11-05 15:15:00,59.53,59.53,59.49,59.51,17000.0,52.9521,52.9521,52.9165,52.9343,17000.0
2019-11-05 15:20:00,59.51,59.55,59.5,59.55,20616.0,52.9343,52.9699,52.9254,52.9699,20616.0
2019-11-05 15:25:00,59.54,59.55,59.51,59.53,27057.0,52.961,52.9699,52.9343,52.9521,27057.0
2019-11-05 15:30:00,59.53,59.58,59.52,59.58,52258.0,52.9521,52.9966,52.9432,52.9966,52258.0
2019-11-05 15:35:00,59.58,59.65,59.58,59.65,70781.0,52.9966,53.0588,52.9966,53.0588,70781.0
2019-11-05 15:40:00,59.65,59.66,59.63,59.66,14819.0,53.0588,53.0677,53.041,53.0677,14819.0
2019-11-05 15:45:00,59.65,59.66,59.59,59.62,100014.0,53.0588,53.0677,53.0055,53.0321,100014.0
2019-11-05 15:50:00,59.61,59.62,59.57,59.58,75094.0,53.0232,53.0321,52.9877,52.9966,75094.0
2019-11-05 15:55:00,59.59,59.61,59.55,59.6,221950.0,53.0055,53.0232,52.9699,53.0144,221950.0
2019-11-06 09:30:00,59.52,59.56,59.31,59.39,129169.0,52.9432,52.9788,52.7564,52.8276,129169.0
2019-11-06 09:35:00,59.37,59.48,59.37,59.46,68333.0,52.8098,52.9076,52.8098,52.8898,68333.0
2019-11-06 09:40:00,59.46,59.49,59.38,59.48,54443.0,52.8898,52.9165,52.8187,52.9076,54443.0
2019-11-06 09:45:00,59.49,59.49,59.41,59.42,54257.0,52.9165,52.9165,52.8453,52.8542,54257.0
2019-11-06 09:50:00,59.42,59.48,59.41,59.45,64009.0,52.8542,52.9076,52.8453,52.8809,64009.0
2019-11-06 09:55:00,59.45,59.54,59.45,59.51,37077.0,52.8809,52.961,52.8809,52.9343,37077.0
2019-11-06 10:00:00,59.51,59.57,59.51,59.51,61965.0,52.9343,52.9877,52.9343,52.9343,61965.0
2019-11-06 10:05:00,59.51,59.59,59.51,59.58,19579.0,52.9343,53.0055,52.9343,52.9966,19579.0
2019-11-06 10:10:00,59.57,59.65,59.56,59.65,40184.0,52.9877,53.0588,52.9788,53.0588,40184.0
2019-11-06 10:15:00,59.65,59.67,59.63,59.64,30310.0,53.0588,53.0766,53.041,53.0499,30310.0
2019-11-06 10:20:00,59.64,59.65,59.59,59.61,27286.0,53.0499,53.0588,53.0055,53.0232,27286.0
2019-11-06 10:25:00,59.6,59.61,59.57,59.59,31262.0,53.0144,53.0232,52.9877,53.0055,31262.0
2019-11-06 10:30:00,59.59,59.59,59.53,59.54,48492.0,53.0055,53.0055,52.9521,52.961,48492.0
2019-11-06 10:35:00,59.54,59.55,59.52,59.53,25913.0,52.961,52.9699,52.9432,52.9521,25913.0
2019-11-06 10:40:00,59.53,59.57,59.53,59.57,36541.0,52.9521,52.9877,52.9521,52.9877,36541.0
2019-11-06 10:45:00,59.57,59.58,59.53,59.56,16905.0,52.9877,52.9966,52.9521,52.9788,16905.0
2019-11-06 10:50:00,59.57,59.57,59.55,59.56,9499.0,52.9877,52.9877,52.9699,52.9788,9499.0
2019-11-06 10:55:00,59.56,59.59,59.53,59.59,12424.0,52.9788,53.0055,52.9521,53.0055,12424.0
2019-11-06 11:00:00,59.6,59.63,59.58,59.6,14475.0,53.0144,53.041,52.9966,53.0144,14475.0
2019-11-06 11:05:00,59.61,59.69,59.61,59.66,40573.0,53.0232,53.0944,53.0232,53.0677,40573.0
2019-11-06 11:10:00,59.67,59.68,59.58,59.58,114754.0,53.0766,53.0855,52.9966,52.9966,114754.0
2019-11-06 11:15:00,59.57,59.59,59.55,59.57,17783.0,52.9877,53.0055,52.9699,52.9877,17783.0
2019-11-06 11:20:00,59.58,59.58,59.55,59.56,11250.0,52.9966,52.9966,52.9699,52.9788,11250.0
2019-11-06 11:25:00,59.57,59.59,59.57,59.59,12896.0,52.9877,53.0055,52.9877,53.0055,12896.0
2019-11-06 11:30:00,59.59,59.65,59.59,59.65,18565.0,53.0055,53.0588,53.0055,53.0588,18565.0
2019-11-06 11:35:00,59.66,59.67,59.64,59.64,10818.0,53.0677,53.0766,53.0499,53.0499,10818.0
2019-11-06 11:40:00,59.64,59.68,59.48,59.49,140658.0,53.0499,53.0855,52.9076,52.9165,140658.0
2019-11-06 11:45:00,59.49,59.59,59.41,59.5,218169.0,52.9165,53.0055,52.8453,52.9254,218169.0
2019-11-06 11:50:00,59.5,59.51,59.44,59.45,68144.0,52.9254,52.9343,52.872,52.8809,68144.0
2019-11-06 11:55:00,59.45,59.51,59.45,59.47,30819.0,52.8809,52.9343,52.8809,52.8987,30819.0
2019-11-06 12:00:00,59.48,59.52,59.45,59.51,23021.0,52.9076,52.9432,52.8809,52.9343,23021.0
2019-11-06 12:05:00,59.5,59.53,59.5,59.53,33656.0,52.9254,52.9521,52.9254,52.9521,33656.0
2019-11-06 12:10:00,59.53,59.53,59.5,59.51,125603.0,52.9521,52.9521,52.9254,52.9343,125603.0
2019-11-06 12:15:00,59.52,59.52,59.48,59.49,24136.0,52.9432,52.9432,52.9076,52.9165,24136.0
2019-11-06 12:20:00,59.49,59.49,59.46,59.49,10294.0,52.9165,52.9165,52.8898,52.9165,10294.0
2019-11-06 12:25:00,59.49,59.5,59.45,59.45,13427.0,52.9165,52.9254,52.8809,52.8809,13427.0
2019-11-06 12:30:00,59.45,59.45,59.42,59.44,12797.0,52.8809,52.8809,52.8542,52.872,12797.0
2019-11-06 12:35:00,59.44,59.49,59.43,59.49,8111.0,52.872,52.9165,52.8631,52.9165,8111.0
2019-11-06 12:40:00,59.49,59.49,59.44,59.46,14032.0,52.9165,52.9165,52.872,52.8898,14032.0
2019-11-06 12:45:00,59.44,59.44,59.41,59.43,23203.0,52.872,52.872,52.8453,52.8631,23203.0
2019-11-06 12:50:00,59.42,59.43,59.4,59.4,19479.0,52.8542,52.8631,52.8365,52.8365,19479.0
2019-11-06 12:55:00,59.4,59.42,59.39,59.42,10575.0,52.8365,52.8542,52.8276,52.8542,10575.0
2019-11-06 13:00:00,59.43,59.43,59.39,59.4,13845.0,52.8631,52.8631,52.8276,52.8365,13845.0
2019-11-06 13:05:00,59.39,59.39,59.34,59.35,18108.0,52.8276,52.8276,52.7831,52.792,18108.0
2019-11-06 13:10:00,59.35,59.38,59.35,59.38,9872.0,52.792,52.8187,52.792,52.8187,9872.0
2019-11-06 13:15:00,59.38,59.41,59.38,59.4,9262.0,52.8187,52.8453,52.8187,52.8365,9262.0
2019-11-06 13:20:00,59.4,59.44,59.39,59.42,15230.0,52.8365,52.872,52.8276,52.8542,15230.0
2019-11-06 13:25:00,59.42,59.43,59.4,59.43,27073.0,52.8542,52.8631,52.8365,52.8631,27073.0
2019-11-06 13:30:00,59.42,59.44,59.41,59.42,9043.0,52.8542,52.872,52.8453,52.8542,9043.0
2019-11-06 13:35:00,59.42,59.45,59.41,59.44,7363.0,52.8542,52.8809,52.8453,52.872,7363.0
2019-11-06 13:40:00,59.44,59.47,59.43,59.47,36114.0,52.872,52.8987,52.8631,52.8987,36114.0
2019-11-06 13:45:00,59.48,59.48,59.45,59.46,21077.0,52.9076,52.9076,52.8809,52.8898,21077.0
2019-11-06 13:50:00,59.46,59.55,59.45,59.55,36736.0,52.8898,52.9699,52.8809,52.9699,36736.0
2019-11-06 13:55:00,59.54,59.6,59.54,59.57,27681.0,52.961,53.0144,52.961,52.9877,27681.0
2019-11-06 14:00:00,59.57,59.57,59.52,59.52,68000.0,52.9877,52.9877,52.9432,52.9432,68000.0
2019-11-06 14:05:00,59.53,59.56,59.51,59.56,28254.0,52.9521,52.9788,52.9343,52.9788,28254.0
2019-11-06 14:10:00,59.57,59.58,59.54,59.58,30840.0,52.9877,52.9966,52.961,52.9966,30840.0
2019-11-06 14:15:00,59.57,59.6,59.56,59.57,13963.0,52.9877,53.0144,52.9788,52.9877,13963.0
2019-11-06 14:20:00,59.57,59.58,59.51,59.53,50745.0,52.9877,52.9966,52.9343,52.9521,50745.0
2019-11-06 14:25:00,59.53,59.56,59.52,59.55,26158.0,52.9521,52.9788,52.9432,52.9699,26158.0
2019-11-06 14:30:00,59.56,59.59,59.56,59.58,66496.0,52.9788,53.0055,52.9788,52.9966,66496.0
2019-11-06 14:35:00,59.58,59.58,59.54,59.56,15170.0,52.9966,52.9966,52.961,52.9788,15170.0
2019-11-06 14:40:00,59.55,59.6,59.55,59.6,30170.0,52.9699,53.0144,52.9699,53.0144,30170.0
2019-11-06 14:45:00,59.6,59.62,59.59,59.6,80434.0,53.0144,53.0321,53.0055,53.0144,80434.0
2019-11-06 14:50:00,59.6,59.62,59.59,59.61,19947.0,53.0144,53.0321,53.0055,53.0232,19947.0
2019-11-06 14:55:00,59.61,59.63,59.59,59.59,34268.0,53.0232,53.041,53.0055,53.0055,34268.0
2019-11-06 15:00:00,59.6,59.61,59.56,59.57,40757.0,53.0144,53.0232,52.9788,52.9877,40757.0
2019-11-06 15:05:00,59.56,59.56,59.51,59.52,34236.0,52.9788,52.9788,52.9343,52.9432,34236.0
2019-11-06 15:10:00,59.53,59.56,59.52,59.55,14817.0,52.9521,52.9788,52.9432,52.9699,14817.0
2019-11-06 15:15:00,59.55,59.55,59.54,59.54,10198.0,52.9699,52.9699,52.961,52.961,10198.0
2019-11-06 15:20:00,59.55,59.56,59.53,59.54,43663.0,52.9699,52.9788,52.9521,52.961,43663.0
2019-11-06 15:25:00,59.54,59.54,59.51,59.52,10420.0,52.961,52.961,52.9343,52.9432,10420.0
2019-11-06 15:30:00,59.52,59.53,59.47,59.48,51842.0,52.9432,52.9521,52.8987,52.9076,51842.0
2019-11-06 15:35:00,59.48,59.53,59.48,59.52,33570.0,52.9076,52.9521,52.9076,52.9432,33570.0
2019-11-06 15:40:00,59.53,59.53,59.48,59.48,33147.0,52.9521,52.9521,52.9076,52.9076,33147.0
2019-11-06 15:45:00,59.48,59.5,59.46,59.5,31896.0,52.9076,52.9254,52.8898,52.9254,31896.0
2019-11-06 15:50:00,59.5,59.55,59.49,59.54,119679.0,52.9254,52.9699,52.9165,52.961,119679.0
2019-11-06 15:55:00,59.54,59.56,59.52,59.54,173163.0,52.961,52.9788,52.9432,52.961,173163.0
2019-11-07 09:30:00,59.86,59.93,59.78,59.78,127940.0,53.2456,53.3079,53.1745,53.1745,127940.0
2019-11-07 09:35:00,59.77,59.84,59.72,59.81,112289.0,53.1656,53.2278,53.1211,53.2011,112289.0
2019-11-07 09:40:00,59.81,59.87,59.76,59.77,94059.0,53.2011,53.2545,53.1567,53.1656,94059.0
2019-11-07 09:45:00,59.78,59.78,59.71,59.75,52792.0,53.1745,53.1745,53.1122,53.1478,52792.0
2019-11-07 09:50:00,59.75,59.78,59.7,59.73,40120.0,53.1478,53.1745,53.1033,53.13,40120.0
2019-11-07 09:55:00,59.73,59.8,59.7,59.79,62924.0,53.13,53.1923,53.1033,53.1834,62924.0
2019-11-07 10:00:00,59.8,59.83,59.76,59.82,49292.0,53.1923,53.2189,53.1567,53.21,49292.0
2019-11-07 10:05:00,59.82,59.82,59.73,59.75,22382.0,53.21,53.21,53.13,53.1478,22382.0
2019-11-07 10:10:00,59.74,59.79,59.71,59.78,49345.0,53.1389,53.1834,53.1122,53.1745,49345.0
2019-11-07 10:15:00,59.78,59.84,59.76,59.78,54236.0,53.1745,53.2278,53.1567,53.1745,54236.0
2019-11-07 10:20:00,59.78,59.79,59.73,59.75,75182.0,53.1745,53.1834,53.13,53.1478,75182.0
2019-11-07 10:25:00,59.75,59.77,59.7,59.73,31998.0,53.1478,53.1656,53.1033,53.13,31998.0
2019-11-07 10:30:00,59.73,59.78,59.72,59.74,26786.0,53.13,53.1745,53.1211,53.1389,26786.0
2019-11-07 10:35:00,59.74,59.81,59.73,59.8,16380.0,53.1389,53.2011,53.13,53.1923,16380.0
2019-11-07 10:40:00,59.81,59.82,59.76,59.77,85369.0,53.2011,53.21,53.1567,53.1656,85369.0
2019-11-07 10:45:00,59.77,59.8,59.76,59.78,22341.0,53.1656,53.1923,53.1567,53.1745,22341.0
2019-11-07 10:50:00,59.78,59.85,59.77,59.81,68281.0,53.1745,53.2367,53.1656,53.2011,68281.0
2019-11-07 10:55:00,59.81,59.86,59.79,59.8,29122.0,53.2011,53.2456,53.1834,53.1923,29122.0
2019-11-07 11:00:00,59.8,59.81,59.76,59.78,18191.0,53.1923,53.2011,53.1567,53.1745,18191.0
2019-11-07 11:05:00,59.77,59.81,59.77,59.79,33578.0,53.1656,53.2011,53.1656,53.1834,33578.0
2019-11-07 11:10:00,59.79,59.83,59.78,59.8,25980.0,53.1834,53.2189,53.1745,53.1923,25980.0
2019-11-07 11:15:00,59.8,59.81,59.78,59.8,24852.0,53.1923,53.2011,53.1745,53.1923,24852.0
2019-11-07 11:20:00,59.8,59.82,59.78,59.79,166887.0,53.1923,53.21,53.1745,53.1834,166887.0
2019-11-07 11:25:00,59.79,59.82,59.77,59.8,22802.0,53.1834,53.21,53.1656,53.1923,22802.0
2019-11-07 11:30:00,59.8,59.81,59.78,59.8,9946.0,53.1923,53.2011,53.1745,53.1923,9946.0
2019-11-07 11:35:00,59.8,59.83,59.79,59.79,16464.0,53.1923,53.2189,53.1834,53.1834,16464.0
2019-11-07 11:40:00,59.79,59.79,59.77,59.77,14094.0,53.1834,53.1834,53.1656,53.1656,14094.0
2019-11-07 11:45:00,59.77,59.78,59.75,59.78,27288.0,53.1656,53.1745,53.1478,53.1745,27288.0
2019-11-07 11:50:00,59.78,59.8,59.76,59.77,13616.0,53.1745,53.1923,53.1567,53.1656,13616.0
2019-11-07 11:55:00,59.76,59.89,59.74,59.88,156040.0,53.1567,53.2723,53.1389,53.2634,156040.0
2019-11-07 12:00:00,59.89,59.91,59.83,59.86,59310.0,53.2723,53.2901,53.2189,53.2456,59310.0
2019-11-07 12:05:00,59.86,59.86,59.82,59.85,26081.0,53.2456,53.2456,53.21,53.2367,26081.0
2019-11-07 12:10:00,59.85,59.9,59.85,59.89,13725.0,53.2367,53.2812,53.2367,53.2723,13725.0
2019-11-07 12:15:00,59.88,59.92,59.87,59.92,13911.0,53.2634,53.299,53.2545,53.299,13911.0
2019-11-07 12:20:00,59.92,59.92,59.91,59.91,10102.0,53.299,53.299,53.2901,53.2901,10102.0
2019-11-07 12:25:00,59.91,59.94,59.89,59.93,43038.0,53.2901,53.3168,53.2723,53.3079,43038.0
2019-11-07 12:30:00,59.94,59.99,59.93,59.98,16677.0,53.3168,53.3613,53.3079,53.3524,16677.0
2019-11-07 12:35:00,59.98,59.98,59.93,59.96,41899.0,53.3524,53.3524,53.3079,53.3346,41899.0
2019-11-07 12:40:00,59.96,59.96,59.93,59.94,23395.0,53.3346,53.3346,53.3079,53.3168,23395.0
2019-11-07 12:45:00,59.95,59.98,59.93,59.97,10291.0,53.3257,53.3524,53.3079,53.3435,10291.0
2019-11-07 12:50:00,59.97,59.98,59.88,59.89,25930.0,53.3435,53.3524,53.2634,53.2723,25930.0
2019-11-07 12:55:00,59.89,59.89,59.85,59.86,10917.0,53.2723,53.2723,53.2367,53.2456,10917.0
2019-11-07 13:00:00,59.86,59.87,59.83,59.84,25214.0,53.2456,53.2545,53.2189,53.2278,25214.0
2019-11-07 13:05:00,59.84,59.84,59.81,59.81,5495.0,53.2278,53.2278,53.2011,53.2011,5495.0
2019-11-07 13:10:00,59.81,59.81,59.79,59.81,21704.0,53.2011,53.2011,53.1834,53.2011,21704.0
2019-11-07 13:15:00,59.82,59.86,59.82,59.86,13721.0,53.21,53.2456,53.21,53.2456,13721.0
2019-11-07 13:20:00,59.86,59.88,59.85,59.86,9640.0,53.2456,53.2634,53.2367,53.2456,9640.0
2019-11-07 13:25:00,59.86,59.86,59.82,59.83,8299.0,53.2456,53.2456,53.21,53.2189,8299.0
2019-11-07 13:30:00,59.82,59.82,59.79,59.8,10147.0,53.21,53.21,53.1834,53.1923,10147.0
2019-11-07 13:35:00,59.8,59.82,59.77,59.82,15216.0,53.1923,53.21,53.1656,53.21,15216.0
2019-11-07 13:40:00,59.82,59.85,59.82,59.85,15053.0,53.21,53.2367,53.21,53.2367,15053.0
2019-11-07 13:45:00,59.85,59.85,59.82,59.83,4976.0,53.2367,53.2367,53.21,53.2189,4976.0
2019-11-07 13:50:00,59.83,59.86,59.82,59.85,15362.0,53.2189,53.2456,53.21,53.2367,15362.0
2019-11-07 13:55:00,59.85,59.85,59.84,59.85,7212.0,53.2367,53.2367,53.2278,53.2367,7212.0
2019-11-07 14:00:00,59.85,59.88,59.85,59.86,20889.0,53.2367,53.2634,53.2367,53.2456,20889.0
2019-11-07 14:05:00,59.85,59.89,59.85,59.87,39799.0,53.2367,53.2723,53.2367,53.2545,39799.0
2019-11-07 14:10:00,59.88,59.92,59.87,59.92,7444.0,53.2634,53.299,53.2545,53.299,7444.0
2019-11-07 14:15:00,59.92,59.96,59.9,59.96,36882.0,53.299,53.3346,53.2812,53.3346,36882.0
2019-11-07 14:20:00,59.96,59.96,59.91,59.92,15928.0,53.3346,53.3346,53.2901,53.299,15928.0
2019-11-07 14:25:00,59.92,59.93,59.91,59.91,11462.0,53.299,53.3079,53.2901,53.2901,11462.0
2019-11-07 14:30:00,59.91,59.91,59.88,59.89,23300.0,53.2901,53.2901,53.2634,53.2723,23300.0
2019-11-07 14:35:00,59.9,59.91,59.86,59.88,18128.0,53.2812,53.2901,53.2456,53.2634,18128.0
2019-11-07 14:40:00,59.88,59.9,59.72,59.8,240730.0,53.2634,53.2812,53.1211,53.1923,240730.0
2019-11-07 14:45:00,59.79,59.83,59.79,59.82,41677.0,53.1834,53.2189,53.1834,53.21,41677.0
2019-11-07 14:50:00,59.81,59.82,59.77,59.8,19681.0,53.2011,53.21,53.1656,53.1923,19681.0
2019-11-07 14:55:00,59.8,59.85,59.8,59.85,11874.0,53.1923,53.2367,53.1923,53.2367,11874.0
2019-11-07 15:00:00,59.85,59.9,59.85,59.9,21281.0,53.2367,53.2812,53.2367,53.2812,21281.0
2019-11-07 15:05:00,59.89,59.91,59.88,59.9,11268.0,53.2723,53.2901,53.2634,53.2812,11268.0
2019-11-07 15:10:00,59.89,59.89,59.86,59.87,12593.0,53.2723,53.2723,53.2456,53.2545,12593.0
2019-11-07 15:15:00,59.86,59.88,59.85,59.85,13803.0,53.2456,53.2634,53.2367,53.2367,13803.0
2019-11-07 15:20:00,59.85,59.88,59.82,59.86,17854.0,53.2367,53.2634,53.21,53.2456,17854.0
2019-11-07 15:25:00,59.87,59.9,59.86,59.9,44429.0,53.2545,53.2812,53.2456,53.2812,44429.0
2019-11-07 15:30:00,59.9,59.91,59.88,59.9,124989.0,53.2812,53.2901,53.2634,53.2812,124989.0
2019-11-07 15:35:00,59.9,59.91,59.87,59.9,10802.0,53.2812,53.2901,53.2545,53.2812,10802.0
2019-11-07 15:40:00,59.9,59.9,59.85,59.86,27310.0,53.2812,53.2812,53.2367,53.2456,27310.0
2019-11-07 15:45:00,59.86,59.93,59.86,59.93,111496.0,53.2456,53.3079,53.2456,53.3079,111496.0
2019-11-07 15:50:00,59.94,59.96,59.85,59.86,283546.0,53.3168,53.3346,53.2367,53.2456,283546.0
2019-11-07 15:55:00,59.86,59.95,59.85,59.94,515443.0,53.2456,53.3257,53.2367,53.3168,515443.0
2019-11-08 09:30:00,59.8,60.0,59.8,59.91,126780.0,53.1923,53.3702,53.1923,53.2901,126780.0
2019-11-08 09:35:00,59.91,59.98,59.84,59.95,77953.0,53.2901,53.3524,53.2278,53.3257,77953.0
2019-11-08 09:40:00,59.95,60.01,59.91,59.99,59280.0,53.3257,53.3791,53.2901,53.3613,59280.0
2019-11-08 09:45:00,59.99,60.07,59.99,60.05,59998.0,53.3613,53.4324,53.3613,53.4146,59998.0
2019-11-08 09:50:00,60.05,60.11,59.95,59.95,89134.0,53.4146,53.468,53.3257,53.3257,89134.0
2019-11-08 09:55:00,59.95,59.99,59.77,59.81,272247.0,53.3257,53.3613,53.1656,53.2011,272247.0
2019-11-08 10:00:00,59.81,59.98,59.75,59.95,110726.0,53.2011,53.3524,53.1478,53.3257,110726.0
2019-11-08 10:05:00,59.94,60.0,59.94,59.99,55891.0,53.3168,53.3702,53.3168,53.3613,55891.0
2019-11-08 10:10:00,60.0,60.05,59.95,60.02,46496.0,53.3702,53.4146,53.3257,53.3879,46496.0
2019-11-08 10:15:00,60.02,60.14,60.02,60.14,45027.0,53.3879,53.4947,53.3879,53.4947,45027.0
2019-11-08 10:20:00,60.14,60.18,60.09,60.13,37541.0,53.4947,53.5303,53.4502,53.4858,37541.0
2019-11-08 10:25:00,60.13,60.16,60.08,60.11,23381.0,53.4858,53.5125,53.4413,53.468,23381.0
2019-11-08 10:30:00,60.12,60.13,60.08,60.09,17253.0,53.4769,53.4858,53.4413,53.4502,17253.0
2019-11-08 10:35:00,60.09,60.14,60.07,60.11,18550.0,53.4502,53.4947,53.4324,53.468,18550.0
2019-11-08 10:40:00,60.11,60.15,60.1,60.14,25472.0,53.468,53.5036,53.4591,53.4947,25472.0
2019-11-08 10:45:00,60.15,60.15,60.04,60.04,20840.0,53.5036,53.5036,53.4057,53.4057,20840.0
2019-11-08 10:50:00,60.04,60.07,60.03,60.07,17365.0,53.4057,53.4324,53.3968,53.4324,17365.0
2019-11-08 10:55:00,60.07,60.07,60.03,60.05,7677.0,53.4324,53.4324,53.3968,53.4146,7677.0
2019-11-08 11:00:00,60.05,60.07,60.03,60.04,31888.0,53.4146,53.4324,53.3968,53.4057,31888.0
2019-11-08 11:05:00,60.04,60.08,60.02,60.07,16740.0,53.4057,53.4413,53.3879,53.4324,16740.0
2019-11-08 11:10:00,60.07,60.08,60.0,60.0,18782.0,53.4324,53.4413,53.3702,53.3702,18782.0
2019-11-08 11:15:00,60.0,60.0,59.95,59.96,18815.0,53.3702,53.3702,53.3257,53.3346,18815.0
2019-11-08 11:20:00,59.96,59.97,59.94,59.95,18731.0,53.3346,53.3435,53.3168,53.3257,18731.0
2019-11-08 11:25:00,59.95,59.96,59.91,59.93,12702.0,53.3257,53.3346,53.2901,53.3079,12702.0
2019-11-08 11:30:00,59.92,59.96,59.91,59.95,18339.0,53.299,53.3346,53.2901,53.3257,18339.0
2019-11-08 11:35:00,59.95,59.96,59.93,59.96,12024.0,53.3257,53.3346,53.3079,53.3346,12024.0
2019-11-08 11:40:00,59.96,59.96,59.93,59.93,13315.0,53.3346,53.3346,53.3079,53.3079,13315.0
2019-11-08 11:45:00,59.94,59.99,59.94,59.98,10124.0,53.3168,53.3613,53.3168,53.3524,10124.0
2019-11-08 11:50:00,59.98,60.02,59.98,60.0,15739.0,53.3524,53.3879,53.3524,53.3702,15739.0
2019-11-08 11:55:00,60.0,60.03,60.0,60.03,14309.0,53.3702,53.3968,53.3702,53.3968,14309.0
2019-11-08 12:00:00,60.03,60.03,59.97,59.98,12114.0,53.3968,53.3968,53.3435,53.3524,12114.0
2019-11-08 12:05:00,59.98,59.98,59.94,59.94,7649.0,53.3524,53.3524,53.3168,53.3168,7649.0
2019-11-08 12:10:00,59.94,59.96,59.94,59.95,10995.0,53.3168,53.3346,53.3168,53.3257,10995.0
2019-11-08 12:15:00,59.96,59.97,59.94,59.94,13327.0,53.3346,53.3435,53.3168,53.3168,13327.0
2019-11-08 12:20:00,59.94,59.94,59.91,59.93,8522.0,53.3168,53.3168,53.2901,53.3079,8522.0
2019-11-08 12:25:00,59.93,59.97,59.92,59.97,45173.0,53.3079,53.3435,53.299,53.3435,45173.0
2019-11-08 12:30:00,59.97,60.0,59.95,59.98,11873.0,53.3435,53.3702,53.3257,53.3524,11873.0
2019-11-08 12:35:00,59.98,59.98,59.95,59.97,12073.0,53.3524,53.3524,53.3257,53.3435,12073.0
2019-11-08 12:40:00,59.96,59.98,59.95,59.98,13086.0,53.3346,53.3524,53.3257,53.3524,13086.0
2019-11-08 12:45:00,59.99,60.0,59.97,59.98,10061.0,53.3613,53.3702,53.3435,53.3524,10061.0
2019-11-08 12:50:00,59.98,60.0,59.98,59.98,27980.0,53.3524,53.3702,53.3524,53.3524,27980.0
2019-11-08 12:55:00,59.98,59.98,59.96,59.98,11315.0,53.3524,53.3524,53.3346,53.3524,11315.0
2019-11-08 13:00:00,59.98,60.0,59.96,59.97,15260.0,53.3524,53.3702,53.3346,53.3435,15260.0
2019-11-08 13:05:00,59.97,59.97,59.95,59.96,15871.0,53.3435,53.3435,53.3257,53.3346,15871.0
2019-11-08 13:10:00,59.96,59.97,59.95,59.97,6629.0,53.3346,53.3435,53.3257,53.3435,6629.0
2019-11-08 13:15:00,59.97,60.0,59.97,59.98,13806.0,53.3435,53.3702,53.3435,53.3524,13806.0
2019-11-08 13:20:00,59.98,59.98,59.96,59.97,10534.0,53.3524,53.3524,53.3346,53.3435,10534.0
2019-11-08 13:25:00,59.96,59.97,59.95,59.96,53704.0,53.3346,53.3435,53.3257,53.3346,53704.0
2019-11-08 13:30:00,59.97,59.98,59.95,59.97,15802.0,53.3435,53.3524,53.3257,53.3435,15802.0
2019-11-08 13:35:00,59.98,59.99,59.96,59.98,7731.0,53.3524,53.3613,53.3346,53.3524,7731.0
2019-11-08 13:40:00,59.98,60.0,59.97,59.99,15685.0,53.3524,53.3702,53.3435,53.3613,15685.0
2019-11-08 13:45:00,59.98,59.99,59.98,59.99,4522.0,53.3524,53.3613,53.3524,53.3613,4522.0
2019-11-08 13:50:00,59.99,59.99,59.96,59.97,5923.0,53.3613,53.3613,53.3346,53.3435,5923.0
2019-11-08 13:55:00,59.97,59.99,59.96,59.97,29720.0,53.3435,53.3613,53.3346,53.3435,29720.0
2019-11-08 14:00:00,59.97,59.99,59.95,59.97,15154.0,53.3435,53.3613,53.3257,53.3435,15154.0
2019-11-08 14:05:00,59.98,59.99,59.97,59.99,10911.0,53.3524,53.3613,53.3435,53.3613,10911.0
2019-11-08 14:10:00,59.98,60.0,59.97,59.98,18426.0,53.3524,53.3702,53.3435,53.3524,18426.0
2019-11-08 14:15:00,59.97,59.98,59.97,59.97,38139.0,53.3435,53.3524,53.3435,53.3435,38139.0
2019-11-08 14:20:00,59.97,59.97,59.96,59.96,10488.0,53.3435,53.3435,53.3346,53.3346,10488.0
2019-11-08 14:25:00,59.96,59.99,59.95,59.98,15302.0,53.3346,53.3613,53.3257,53.3524,15302.0
2019-11-08 14:30:00,59.98,60.01,59.97,60.01,27537.0,53.3524,53.3791,53.3435,53.3791,27537.0
2019-11-08 14:35:00,60.01,60.03,59.99,60.03,18555.0,53.3791,53.3968,53.3613,53.3968,18555.0
2019-11-08 14:40:00,60.03,60.06,60.03,60.06,7207.0,53.3968,53.4235,53.3968,53.4235,7207.0
2019-11-08 14:45:00,60.05,60.06,60.03,60.04,12599.0,53.4146,53.4235,53.3968,53.4057,12599.0
2019-11-08 14:50:00,60.04,60.04,59.98,59.99,27817.0,53.4057,53.4057,53.3524,53.3613,27817.0
2019-11-08 14:55:00,59.99,60.02,59.99,60.02,27927.0,53.3613,53.3879,53.3613,53.3879,27927.0
2019-11-08 15:00:00,60.01,60.03,60.01,60.03,25994.0,53.3791,53.3968,53.3791,53.3968,25994.0
2019-11-08 15:05:00,60.03,60.04,60.02,60.03,26638.0,53.3968,53.4057,53.3879,53.3968,26638.0
2019-11-08 15:10:00,60.03,60.03,60.01,60.03,9367.0,53.3968,53.3968,53.3791,53.3968,9367.0
2019-11-08 15:15:00,60.03,60.04,60.01,60.03,13220.0,53.3968,53.4057,53.3791,53.3968,13220.0
2019-11-08 15:20:00,60.03,60.05,60.02,60.05,15719.0,53.3968,53.4146,53.3879,53.4146,15719.0
2019-11-08 15:25:00,60.05,60.06,60.02,60.04,22243.0,53.4146,53.4235,53.3879,53.4057,22243.0
2019-11-08 15:30:00,60.04,60.08,60.03,60.06,39224.0,53.4057,53.4413,53.3968,53.4235,39224.0
2019-11-08 15:35:00,60.06,60.08,60.06,60.07,44888.0,53.4235,53.4413,53.4235,53.4324,44888.0
2019-11-08 15:40:00,60.08,60.09,60.06,60.09,42492.0,53.4413,53.4502,53.4235,53.4502,42492.0
2019-11-08 15:45:00,60.09,60.09,60.06,60.08,57167.0,53.4502,53.4502,53.4235,53.4413,57167.0
2019-11-08 15:50:00,60.08,60.14,60.08,60.13,129584.0,53.4413,53.4947,53.4413,53.4858,129584.0
2019-11-08 15:55:00,60.13,60.17,60.11,60.17,185823.0,53.4858,53.5214,53.468,53.5214,185823.0
2019-11-11 09:30:00,59.85,59.89,59.74,59.87,119153.0,53.2367,53.2723,53.1389,53.2545,119153.0
2019-11-11 09:35:00,59.87,59.92,59.79,59.79,74049.0,53.2545,53.299,53.1834,53.1834,74049.0
2019-11-11 09:40:00,59.79,59.84,59.77,59.84,44416.0,53.1834,53.2278,53.1656,53.2278,44416.0
2019-11-11 09:45:00,59.85,59.91,59.84,59.85,66235.0,53.2367,53.2901,53.2278,53.2367,66235.0
2019-11-11 09:50:00,59.86,59.9,59.85,59.85,33809.0,53.2456,53.2812,53.2367,53.2367,33809.0
2019-11-11 09:55:00,59.85,59.92,59.85,59.9,29625.0,53.2367,53.299,53.2367,53.2812,29625.0
2019-11-11 10:00:00,59.9,59.92,59.89,59.91,39268.0,53.2812,53.299,53.2723,53.2901,39268.0
2019-11-11 10:05:00,59.91,59.94,59.89,59.94,21807.0,53.2901,53.3168,53.2723,53.3168,21807.0
2019-11-11 10:10:00,59.94,59.95,59.93,59.94,14143.0,53.3168,53.3257,53.3079,53.3168,14143.0
2019-11-11 10:15:00,59.94,59.94,59.92,59.92,14890.0,53.3168,53.3168,53.299,53.299,14890.0
2019-11-11 10:20:00,59.93,59.96,59.93,59.93,11050.0,53.3079,53.3346,53.3079,53.3079,11050.0
2019-11-11 10:25:00,59.93,59.94,59.91,59.92,22100.0,53.3079,53.3168,53.2901,53.299,22100.0
2019-11-11 10:30:00,59.94,59.95,59.86,59.86,22042.0,53.3168,53.3257,53.2456,53.2456,22042.0
2019-11-11 10:35:00,59.86,59.88,59.82,59.83,20012.0,53.2456,53.2634,53.21,53.2189,20012.0
2019-11-11 10:40:00,59.82,59.83,59.79,59.83,25519.0,53.21,53.2189,53.1834,53.2189,25519.0
2019-11-11 10:45:00,59.83,59.9,59.81,59.89,57354.0,53.2189,53.2812,53.2011,53.2723,57354.0
2019-11-11 10:50:00,59.89,59.92,59.86,59.88,33974.0,53.2723,53.299,53.2456,53.2634,33974.0
2019-11-11 10:55:00,59.87,59.91,59.87,59.9,15833.0,53.2545,53.2901,53.2545,53.2812,15833.0
2019-11-11 11:00:00,59.91,59.97,59.91,59.95,15084.0,53.2901,53.3435,53.2901,53.3257,15084.0
2019-11-11 11:05:00,59.95,59.97,59.93,59.96,14943.0,53.3257,53.3435,53.3079,53.3346,14943.0
2019-11-11 11:10:00,59.96,59.96,59.9,59.94,18853.0,53.3346,53.3346,53.2812,53.3168,18853.0
2019-11-11 11:15:00,59.94,59.95,59.91,59.92,8529.0,53.3168,53.3257,53.2901,53.299,8529.0
2019-11-11 11:20:00,59.93,59.93,59.88,59.9,10312.0,53.3079,53.3079,53.2634,53.2812,10312.0
2019-11-11 11:25:00,59.9,59.9,59.88,59.9,8404.0,53.2812,53.2812,53.2634,53.2812,8404.0
2019-11-11 11:30:00,59.9,59.91,59.89,59.91,10709.0,53.2812,53.2901,53.2723,53.2901,10709.0
2019-11-11 11:35:00,59.91,59.95,59.9,59.95,27391.0,53.2901,53.3257,53.2812,53.3257,27391.0
2019-11-11 11:40:00,59.95,60.04,59.94,60.04,30673.0,53.3257,53.4057,53.3168,53.4057,30673.0
2019-11-11 11:45:00,60.04,60.07,60.03,60.07,19513.0,53.4057,53.4324,53.3968,53.4324,19513.0
2019-11-11 11:50:00,60.06,60.1,60.06,60.09,32144.0,53.4235,53.4591,53.4235,53.4502,32144.0
2019-11-11 11:55:00,60.1,60.12,60.09,60.1,20543.0,53.4591,53.4769,53.4502,53.4591,20543.0
2019-11-11 12:00:00,60.11,60.11,60.02,60.04,32405.0,53.468,53.468,53.3879,53.4057,32405.0
2019-11-11 12:05:00,60.03,60.04,60.01,60.02,17209.0,53.3968,53.4057,53.3791,53.3879,17209.0
2019-11-11 12:10:00,60.02,60.03,60.0,60.03,20469.0,53.3879,53.3968,53.3702,53.3968,20469.0
2019-11-11 12:15:00,60.03,60.06,60.03,60.05,21289.0,53.3968,53.4235,53.3968,53.4146,21289.0
2019-11-11 12:20:00,60.05,60.05,60.0,60.0,15091.0,53.4146,53.4146,53.3702,53.3702,15091.0
2019-11-11 12:25:00,60.01,60.06,60.0,60.06,20044.0,53.3791,53.4235,53.3702,53.4235,20044.0
2019-11-11 12:30:00,60.05,60.09,60.05,60.07,17045.0,53.4146,53.4502,53.4146,53.4324,17045.0
2019-11-11 12:35:00,60.08,60.08,60.01,60.02,11897.0,53.4413,53.4413,53.3791,53.3879,11897.0
2019-11-11 12:40:00,60.02,60.04,60.01,60.04,12918.0,53.3879,53.4057,53.3791,53.4057,12918.0
2019-11-11 12:45:00,60.04,60.04,59.97,59.97,14860.0,53.4057,53.4057,53.3435,53.3435,14860.0
2019-11-11 12:50:00,59.97,59.98,59.96,59.98,23315.0,53.3435,53.3524,53.3346,53.3524,23315.0
2019-11-11 12:55:00,59.98,60.02,59.97,60.02,17165.0,53.3524,53.3879,53.3435,53.3879,17165.0
2019-11-11 13:00:00,60.01,60.04,60.0,60.04,43254.0,53.3791,53.4057,53.3702,53.4057,43254.0
2019-11-11 13:05:00,60.03,60.04,60.02,60.04,53020.0,53.3968,53.4057,53.3879,53.4057,53020.0
2019-11-11 13:10:00,60.04,60.05,60.03,60.04,16289.0,53.4057,53.4146,53.3968,53.4057,16289.0
2019-11-11 13:15:00,60.04,60.06,60.03,60.04,6444.0,53.4057,53.4235,53.3968,53.4057,6444.0
2019-11-11 13:20:00,60.04,60.05,60.04,60.05,5385.0,53.4057,53.4146,53.4057,53.4146,5385.0
2019-11-11 13:25:00,60.04,60.05,60.03,60.05,8681.0,53.4057,53.4146,53.3968,53.4146,8681.0
2019-11-11 13:30:00,60.05,60.06,60.04,60.06,15532.0,53.4146,53.4235,53.4057,53.4235,15532.0
2019-11-11 13:35:00,60.07,60.09,60.06,60.09,16726.0,53.4324,53.4502,53.4235,53.4502,16726.0
2019-11-11 13:40:00,60.1,60.1,60.07,60.09,26585.0,53.4591,53.4591,53.4324,53.4502,26585.0
2019-11-11 13:45:00,60.08,60.1,60.08,60.1,68848.0,53.4413,53.4591,53.4413,53.4591,68848.0
2019-11-11 13:50:00,60.1,60.13,60.09,60.09,16422.0,53.4591,53.4858,53.4502,53.4502,16422.0
2019-11-11 13:55:00,60.09,60.11,60.09,60.1,6085.0,53.4502,53.468,53.4502,53.4591,6085.0
2019-11-11 14:00:00,60.09,60.11,60.08,60.11,18936.0,53.4502,53.468,53.4413,53.468,18936.0
2019-11-11 14:05:00,60.11,60.12,60.09,60.1,49401.0,53.468,53.4769,53.4502,53.4591,49401.0
2019-11-11 14:10:00,60.1,60.1,60.09,60.1,13509.0,53.4591,53.4591,53.4502,53.4591,13509.0
2019-11-11 14:15:00,60.1,60.11,60.08,60.09,14059.0,53.4591,53.468,53.4413,53.4502,14059.0
2019-11-11 14:20:00,60.09,60.09,60.06,60.07,30742.0,53.4502,53.4502,53.4235,53.4324,30742.0
2019-11-11 14:25:00,60.08,60.09,60.07,60.08,17212.0,53.4413,53.4502,53.4324,53.4413,17212.0
2019-11-11 14:30:00,60.09,60.1,60.06,60.1,20607.0,53.4502,53.4591,53.4235,53.4591,20607.0
2019-11-11 14:35:00,60.09,60.09,60.05,60.05,30285.0,53.4502,53.4502,53.4146,53.4146,30285.0
2019-11-11 14:40:00,60.06,60.07,60.05,60.06,26767.0,53.4235,53.4324,53.4146,53.4235,26767.0
2019-11-11 14:45:00,60.07,60.1,60.06,60.09,13371.0,53.4324,53.4591,53.4235,53.4502,13371.0
2019-11-11 14:50:00,60.1,60.1,60.08,60.1,37845.0,53.4591,53.4591,53.4413,53.4591,37845.0
2019-11-11 14:55:00,60.11,60.15,60.1,60.12,55751.0,53.468,53.5036,53.4591,53.4769,55751.0
2019-11-11 15:00:00,60.13,60.15,60.12,60.14,22591.0,53.4858,53.5036,53.4769,53.4947,22591.0
2019-11-11 15:05:00,60.14,60.14,60.11,60.12,26634.0,53.4947,53.4947,53.468,53.4769,26634.0
2019-11-11 15:10:00,60.13,60.14,60.11,60.12,33548.0,53.4858,53.4947,53.468,53.4769,33548.0
2019-11-11 15:15:00,60.13,60.14,60.05,60.05,819879.0,53.4858,53.4947,53.4146,53.4146,819879.0
2019-11-11 15:20:00,60.06,60.08,60.05,60.06,25364.0,53.4235,53.4413,53.4146,53.4235,25364.0
2019-11-11 15:25:00,60.07,60.08,60.05,60.08,167850.0,53.4324,53.4413,53.4146,53.4413,167850.0
2019-11-11 15:30:00,60.08,60.09,60.06,60.08,78862.0,53.4413,53.4502,53.4235,53.4413,78862.0
2019-11-11 15:35:00,60.08,60.08,60.04,60.04,68081.0,53.4413,53.4413,53.4057,53.4057,68081.0
2019-11-11 15:40:00,60.05,60.06,60.02,60.04,105641.0,53.4146,53.4235,53.3879,53.4057,105641.0
2019-11-11 15:45:00,60.05,60.07,60.05,60.06,58599.0,53.4146,53.4324,53.4146,53.4235,58599.0
2019-11-11 15:50:00,60.05,60.06,60.03,60.04,154136.0,53.4146,53.4235,53.3968,53.4057,154136.0
2019-11-11 15:55:00,60.05,60.1,60.04,60.09,269408.0,53.4146,53.4591,53.4057,53.4502,269408.0
2019-11-12 09:30:00,60.27,60.48,60.26,60.46,58405.0,53.6103,53.7971,53.6014,53.7793,58405.0
2019-11-12 09:35:00,60.46,60.5,60.35,60.39,82829.0,53.7793,53.8149,53.6815,53.7171,82829.0
2019-11-12 09:40:00,60.39,60.41,60.35,60.4,73161.0,53.7171,53.7349,53.6815,53.726,73161.0
2019-11-12 09:45:00,60.39,60.43,60.36,60.36,51881.0,53.7171,53.7526,53.6904,53.6904,51881.0
2019-11-12 09:50:00,60.37,60.5,60.35,60.47,69711.0,53.6993,53.8149,53.6815,53.7882,69711.0
2019-11-12 09:55:00,60.47,60.5,60.43,60.48,40510.0,53.7882,53.8149,53.7526,53.7971,40510.0
2019-11-12 10:00:00,60.48,60.5,60.43,60.44,179991.0,53.7971,53.8149,53.7526,53.7615,179991.0
2019-11-12 10:05:00,60.45,60.6,60.44,60.59,68013.0,53.7704,53.9039,53.7615,53.895,68013.0
2019-11-12 10:10:00,60.6,60.6,60.48,60.51,51828.0,53.9039,53.9039,53.7971,53.8238,51828.0
2019-11-12 10:15:00,60.5,60.54,60.49,60.52,39869.0,53.8149,53.8505,53.806,53.8327,39869.0
2019-11-12 10:20:00,60.53,60.55,60.51,60.55,59542.0,53.8416,53.8594,53.8238,53.8594,59542.0
2019-11-12 10:25:00,60.55,60.59,60.52,60.58,29371.0,53.8594,53.895,53.8327,53.8861,29371.0
2019-11-12 10:30:00,60.57,60.58,60.52,60.55,47353.0,53.8772,53.8861,53.8327,53.8594,47353.0
2019-11-12 10:35:00,60.55,60.57,60.53,60.54,26214.0,53.8594,53.8772,53.8416,53.8505,26214.0
2019-11-12 10:40:00,60.53,60.57,60.51,60.53,39197.0,53.8416,53.8772,53.8238,53.8416,39197.0
2019-11-12 10:45:00,60.53,60.57,60.51,60.55,30614.0,53.8416,53.8772,53.8238,53.8594,30614.0
2019-11-12 10:50:00,60.55,60.55,60.49,60.51,26426.0,53.8594,53.8594,53.806,53.8238,26426.0
2019-11-12 10:55:00,60.5,60.51,60.45,60.46,24870.0,53.8149,53.8238,53.7704,53.7793,24870.0
2019-11-12 11:00:00,60.46,60.51,60.45,60.45,270533.0,53.7793,53.8238,53.7704,53.7704,270533.0
2019-11-12 11:05:00,60.45,60.51,60.42,60.51,180873.0,53.7704,53.8238,53.7437,53.8238,180873.0
2019-11-12 11:10:00,60.52,60.54,60.49,60.49,36373.0,53.8327,53.8505,53.806,53.806,36373.0
2019-11-12 11:15:00,60.49,60.53,60.49,60.52,85010.0,53.806,53.8416,53.806,53.8327,85010.0
2019-11-12 11:20:00,60.52,60.52,60.5,60.51,40319.0,53.8327,53.8327,53.8149,53.8238,40319.0
2019-11-12 11:25:00,60.52,60.52,60.46,60.46,43355.0,53.8327,53.8327,53.7793,53.7793,43355.0
2019-11-12 11:30:00,60.46,60.47,60.41,60.44,99184.0,53.7793,53.7882,53.7349,53.7615,99184.0
2019-11-12 11:35:00,60.44,60.44,60.4,60.42,49497.0,53.7615,53.7615,53.726,53.7437,49497.0
2019-11-12 11:40:00,60.43,60.44,60.37,60.38,42198.0,53.7526,53.7615,53.6993,53.7082,42198.0
2019-11-12 11:45:00,60.38,60.39,60.33,60.34,49740.0,53.7082,53.7171,53.6637,53.6726,49740.0
2019-11-12 11:50:00,60.34,60.37,60.31,60.32,46446.0,53.6726,53.6993,53.6459,53.6548,46446.0
2019-11-12 11:55:00,60.31,60.31,60.28,60.3,31738.0,53.6459,53.6459,53.6192,53.637,31738.0
2019-11-12 12:00:00,60.31,60.32,60.27,60.28,24901.0,53.6459,53.6548,53.6103,53.6192,24901.0
2019-11-12 12:05:00,60.27,60.32,60.25,60.28,33145.0,53.6103,53.6548,53.5925,53.6192,33145.0
2019-11-12 12:10:00,60.29,60.33,60.28,60.3,32263.0,53.6281,53.6637,53.6192,53.637,32263.0
2019-11-12 12:15:00,60.3,60.3,60.25,60.26,25614.0,53.637,53.637,53.5925,53.6014,25614.0
2019-11-12 12:20:00,60.27,60.3,60.26,60.29,38474.0,53.6103,53.637,53.6014,53.6281,38474.0
2019-11-12 12:25:00,60.28,60.33,60.26,60.3,48442.0,53.6192,53.6637,53.6014,53.637,48442.0
2019-11-12 12:30:00,60.3,60.31,60.27,60.28,29973.0,53.637,53.6459,53.6103,53.6192,29973.0
2019-11-12 12:35:00,60.28,60.29,60.24,60.24,62147.0,53.6192,53.6281,53.5836,53.5836,62147.0
2019-11-12 12:40:00,60.25,60.25,60.22,60.23,58548.0,53.5925,53.5925,53.5658,53.5747,58548.0
2019-11-12 12:45:00,60.23,60.24,60.21,60.22,51514.0,53.5747,53.5836,53.557,53.5658,51514.0
2019-11-12 12:50:00,60.22,60.25,60.2,60.24,81645.0,53.5658,53.5925,53.5481,53.5836,81645.0
2019-11-12 12:55:00,60.25,60.31,60.24,60.29,59919.0,53.5925,53.6459,53.5836,53.6281,59919.0
2019-11-12 13:00:00,60.29,60.34,60.29,60.33,42016.0,53.6281,53.6726,53.6281,53.6637,42016.0
2019-11-12 13:05:00,60.33,60.35,60.32,60.33,11117.0,53.6637,53.6815,53.6548,53.6637,11117.0
2019-11-12 13:10:00,60.34,60.36,60.3,60.31,19802.0,53.6726,53.6904,53.637,53.6459,19802.0
2019-11-12 13:15:00,60.32,60.34,60.31,60.34,8424.0,53.6548,53.6726,53.6459,53.6726,8424.0
2019-11-12 13:20:00,60.34,60.37,60.3,60.3,42957.0,53.6726,53.6993,53.637,53.637,42957.0
2019-11-12 13:25:00,60.3,60.32,60.28,60.29,9723.0,53.637,53.6548,53.6192,53.6281,9723.0
2019-11-12 13:30:00,60.29,60.32,60.26,60.26,20846.0,53.6281,53.6548,53.6014,53.6014,20846.0
2019-11-12 13:35:00,60.26,60.27,60.23,60.26,22503.0,53.6014,53.6103,53.5747,53.6014,22503.0
2019-11-12 13:40:00,60.25,60.25,60.22,60.24,28209.0,53.5925,53.5925,53.5658,53.5836,28209.0
2019-11-12 13:45:00,60.23,60.28,60.23,60.28,17812.0,53.5747,53.6192,53.5747,53.6192,17812.0
2019-11-12 13:50:00,60.28,60.29,60.25,60.27,37263.0,53.6192,53.6281,53.5925,53.6103,37263.0
2019-11-12 13:55:00,60.26,60.29,60.26,60.29,20934.0,53.6014,53.6281,53.6014,53.6281,20934.0
2019-11-12 14:00:00,60.28,60.28,60.21,60.21,33525.0,53.6192,53.6192,53.557,53.557,33525.0
2019-11-12 14:05:00,60.2,60.22,60.19,60.21,17642.0,53.5481,53.5658,53.5392,53.557,17642.0
2019-11-12 14:10:00,60.21,60.23,60.17,60.18,38809.0,53.557,53.5747,53.5214,53.5303,38809.0
2019-11-12 14:15:00,60.18,60.37,60.14,60.15,87158.0,53.5303,53.6993,53.4947,53.5036,87158.0
2019-11-12 14:20:00,60.15,60.16,60.13,60.16,18905.0,53.5036,53.5125,53.4858,53.5125,18905.0
2019-11-12 14:25:00,60.17,60.17,60.13,60.14,23706.0,53.5214,53.5214,53.4858,53.4947,23706.0
2019-11-12 14:30:00,60.13,60.17,60.12,60.15,16507.0,53.4858,53.5214,53.4769,53.5036,16507.0
2019-11-12 14:35:00,60.15,60.2,60.14,60.17,18370.0,53.5036,53.5481,53.4947,53.5214,18370.0
2019-11-12 14:40:00,60.17,60.17,60.14,60.15,26640.0,53.5214,53.5214,53.4947,53.5036,26640.0
2019-11-12 14:45:00,60.15,60.18,60.14,60.17,17922.0,53.5036,53.5303,53.4947,53.5214,17922.0
2019-11-12 14:50:00,60.16,60.16,60.09,60.09,45949.0,53.5125,53.5125,53.4502,53.4502,45949.0
2019-11-12 14:55:00,60.09,60.13,60.08,60.11,21342.0,53.4502,53.4858,53.4413,53.468,21342.0
2019-11-12 15:00:00,60.11,60.12,60.1,60.12,21786.0,53.468,53.4769,53.4591,53.4769,21786.0
2019-11-12 15:05:00,60.13,60.16,60.12,60.15,35231.0,53.4858,53.5125,53.4769,53.5036,35231.0
2019-11-12 15:10:00,60.14,60.18,60.13,60.17,136158.0,53.4947,53.5303,53.4858,53.5214,136158.0
2019-11-12 15:15:00,60.17,60.18,60.14,60.18,37832.0,53.5214,53.5303,53.4947,53.5303,37832.0
2019-11-12 15:20:00,60.17,60.19,60.15,60.18,46780.0,53.5214,53.5392,53.5036,53.5303,46780.0
2019-11-12 15:25:00,60.18,60.19,60.17,60.18,28528.0,53.5303,53.5392,53.5214,53.5303,28528.0
2019-11-12 15:30:00,60.17,60.23,60.17,60.23,57270.0,53.5214,53.5747,53.5214,53.5747,57270.0
2019-11-12 15:35:00,60.23,60.26,60.22,60.24,75270.0,53.5747,53.6014,53.5658,53.5836,75270.0
2019-11-12 15:40:00,60.24,60.26,60.21,60.26,126165.0,53.5836,53.6014,53.557,53.6014,126165.0
2019-11-12 15:45:00,60.26,60.31,60.24,60.3,131433.0,53.6014,53.6459,53.5836,53.637,131433.0
2019-11-12 15:50:00,60.31,60.37,60.3,60.36,135634.0,53.6459,53.6993,53.637,53.6904,135634.0
2019-11-12 15:55:00,60.36,60.38,60.31,60.37,318135.0,53.6904,53.7082,53.6459,53.6993,318135.0
2019-11-13 09:30:00,60.14,60.22,59.97,60.14,114219.0,53.4947,53.5658,53.3435,53.4947,114219.0
2019-11-13 09:35:00,60.15,60.22,60.14,60.15,60133.0,53.5036,53.5658,53.4947,53.5036,60133.0
2019-11-13 09:40:00,60.15,60.22,60.12,60.18,83792.0,53.5036,53.5658,53.4769,53.5303,83792.0
2019-11-13 09:45:00,60.18,60.18,60.07,60.09,47091.0,53.5303,53.5303,53.4324,53.4502,47091.0
2019-11-13 09:50:00,60.08,60.08,60.01,60.05,56002.0,53.4413,53.4413,53.3791,53.4146,56002.0
2019-11-13 09:55:00,60.05,60.1,60.03,60.09,34099.0,53.4146,53.4591,53.3968,53.4502,34099.0
2019-11-13 10:00:00,60.09,60.13,60.04,60.12,75721.0,53.4502,53.4858,53.4057,53.4769,75721.0
2019-11-13 10:05:00,60.11,60.14,60.09,60.13,53606.0,53.468,53.4947,53.4502,53.4858,53606.0
2019-11-13 10:10:00,60.13,60.16,60.1,60.16,41281.0,53.4858,53.5125,53.4591,53.5125,41281.0
2019-11-13 10:15:00,60.16,60.22,60.14,60.22,59885.0,53.5125,53.5658,53.4947,53.5658,59885.0
2019-11-13 10:20:00,60.23,60.25,60.19,60.21,37283.0,53.5747,53.5925,53.5392,53.557,37283.0
2019-11-13 10:25:00,60.21,60.22,60.16,60.18,29166.0,53.557,53.5658,53.5125,53.5303,29166.0
2019-11-13 10:30:00,60.18,60.21,60.14,60.14,47063.0,53.5303,53.557,53.4947,53.4947,47063.0
2019-11-13 10:35:00,60.14,60.25,60.11,60.24,57188.0,53.4947,53.5925,53.468,53.5836,57188.0
2019-11-13 10:40:00,60.25,60.27,60.2,60.24,33563.0,53.5925,53.6103,53.5481,53.5836,33563.0
2019-11-13 10:45:00,60.23,60.3,60.22,60.29,28819.0,53.5747,53.637,53.5658,53.6281,28819.0
2019-11-13 10:50:00,60.3,60.31,60.22,60.23,59384.0,53.637,53.6459,53.5658,53.5747,59384.0
2019-11-13 10:55:00,60.23,60.25,60.21,60.23,33619.0,53.5747,53.5925,53.557,53.5747,33619.0
2019-11-13 11:00:00,60.23,60.23,60.19,60.2,27941.0,53.5747,53.5747,53.5392,53.5481,27941.0
2019-11-13 11:05:00,60.2,60.21,60.17,60.18,15972.0,53.5481,53.557,53.5214,53.5303,15972.0
2019-11-13 11:10:00,60.18,60.2,60.14,60.19,27802.0,53.5303,53.5481,53.4947,53.5392,27802.0
2019-11-13 11:15:00,60.19,60.23,60.17,60.22,23506.0,53.5392,53.5747,53.5214,53.5658,23506.0
2019-11-13 11:20:00,60.23,60.26,60.23,60.24,16269.0,53.5747,53.6014,53.5747,53.5836,16269.0
2019-11-13 11:25:00,60.24,60.26,60.22,60.25,27491.0,53.5836,53.6014,53.5658,53.5925,27491.0
2019-11-13 11:30:00,60.25,60.28,60.23,60.28,27145.0,53.5925,53.6192,53.5747,53.6192,27145.0
2019-11-13 11:35:00,60.27,60.28,60.24,60.27,19546.0,53.6103,53.6192,53.5836,53.6103,19546.0
2019-11-13 11:40:00,60.27,60.36,60.27,60.34,40598.0,53.6103,53.6904,53.6103,53.6726,40598.0
2019-11-13 11:45:00,60.34,60.35,60.26,60.26,25825.0,53.6726,53.6815,53.6014,53.6014,25825.0
2019-11-13 11:50:00,60.26,60.27,60.24,60.27,33446.0,53.6014,53.6103,53.5836,53.6103,33446.0
2019-11-13 11:55:00,60.26,60.27,60.24,60.26,34204.0,53.6014,53.6103,53.5836,53.6014,34204.0
2019-11-13 12:00:00,60.25,60.29,60.22,60.23,60228.0,53.5925,53.6281,53.5658,53.5747,60228.0
2019-11-13 12:05:00,60.23,60.23,60.2,60.22,15278.0,53.5747,53.5747,53.5481,53.5658,15278.0
2019-11-13 12:10:00,60.22,60.22,60.18,60.19,11137.0,53.5658,53.5658,53.5303,53.5392,11137.0
2019-11-13 12:15:00,60.19,60.22,60.17,60.21,19425.0,53.5392,53.5658,53.5214,53.557,19425.0
2019-11-13 12:20:00,60.21,60.21,60.16,60.18,14800.0,53.557,53.557,53.5125,53.5303,14800.0
2019-11-13 12:25:00,60.18,60.2,60.17,60.17,8208.0,53.5303,53.5481,53.5214,53.5214,8208.0
2019-11-13 12:30:00,60.18,60.19,60.16,60.18,16547.0,53.5303,53.5392,53.5125,53.5303,16547.0
2019-11-13 12:35:00,60.18,60.23,60.17,60.23,25994.0,53.5303,53.5747,53.5214,53.5747,25994.0
2019-11-13 12:40:00,60.22,60.24,60.18,60.2,21023.0,53.5658,53.5836,53.5303,53.5481,21023.0
2019-11-13 12:45:00,60.2,60.21,60.18,60.21,18103.0,53.5481,53.557,53.5303,53.557,18103.0
2019-11-13 12:50:00,60.21,60.22,60.17,60.18,17858.0,53.557,53.5658,53.5214,53.5303,17858.0
2019-11-13 12:55:00,60.17,60.18,60.15,60.18,12704.0,53.5214,53.5303,53.5036,53.5303,12704.0
2019-11-13 13:00:00,60.18,60.19,60.15,60.16,17945.0,53.5303,53.5392,53.5036,53.5125,17945.0
2019-11-13 13:05:00,60.16,60.16,60.14,60.15,15469.0,53.5125,53.5125,53.4947,53.5036,15469.0
2019-11-13 13:10:00,60.14,60.17,60.13,60.15,31017.0,53.4947,53.5214,53.4858,53.5036,31017.0
2019-11-13 13:15:00,60.16,60.2,60.14,60.2,18447.0,53.5125,53.5481,53.4947,53.5481,18447.0
2019-11-13 13:20:00,60.19,60.2,60.15,60.15,16845.0,53.5392,53.5481,53.5036,53.5036,16845.0
2019-11-13 13:25:00,60.15,60.15,60.11,60.12,19296.0,53.5036,53.5036,53.468,53.4769,19296.0
2019-11-13 13:30:00,60.12,60.13,60.11,60.12,9330.0,53.4769,53.4858,53.468,53.4769,9330.0
2019-11-13 13:35:00,60.12,60.13,60.09,60.09,15391.0,53.4769,53.4858,53.4502,53.4502,15391.0
2019-11-13 13:40:00,60.09,60.1,60.08,60.1,16862.0,53.4502,53.4591,53.4413,53.4591,16862.0
2019-11-13 13:45:00,60.11,60.15,60.1,60.14,15886.0,53.468,53.5036,53.4591,53.4947,15886.0
2019-11-13 13:50:00,60.14,60.2,60.14,60.19,27454.0,53.4947,53.5481,53.4947,53.5392,27454.0
2019-11-13 13:55:00,60.18,60.19,59.97,60.02,299411.0,53.5303,53.5392,53.3435,53.3879,299411.0
2019-11-13 14:00:00,60.02,60.05,59.97,60.03,121897.0,53.3879,53.4146,53.3435,53.3968,121897.0
2019-11-13 14:05:00,60.03,60.05,60.02,60.03,30913.0,53.3968,53.4146,53.3879,53.3968,30913.0
2019-11-13 14:10:00,60.03,60.03,59.97,59.98,56394.0,53.3968,53.3968,53.3435,53.3524,56394.0
2019-11-13 14:15:00,59.98,60.0,59.96,59.98,42300.0,53.3524,53.3702,53.3346,53.3524,42300.0
2019-11-13 14:20:00,59.98,59.99,59.95,59.96,22517.0,53.3524,53.3613,53.3257,53.3346,22517.0
2019-11-13 14:25:00,59.95,59.96,59.92,59.95,18837.0,53.3257,53.3346,53.299,53.3257,18837.0
2019-11-13 14:30:00,59.95,60.02,59.95,60.01,11729.0,53.3257,53.3879,53.3257,53.3791,11729.0
2019-11-13 14:35:00,60.02,60.02,59.99,60.01,19922.0,53.3879,53.3879,53.3613,53.3791,19922.0
2019-11-13 14:40:00,60.01,60.04,60.0,60.03,18751.0,53.3791,53.4057,53.3702,53.3968,18751.0
2019-11-13 14:45:00,60.04,60.04,60.01,60.02,10252.0,53.4057,53.4057,53.3791,53.3879,10252.0
2019-11-13 14:50:00,60.01,60.02,60.01,60.02,36793.0,53.3791,53.3879,53.3791,53.3879,36793.0
2019-11-13 14:55:00,60.02,60.03,59.98,60.02,26477.0,53.3879,53.3968,53.3524,53.3879,26477.0
2019-11-13 15:00:00,60.02,60.05,60.0,60.02,67452.0,53.3879,53.4146,53.3702,53.3879,67452.0
2019-11-13 15:05:00,60.03,60.07,60.03,60.07,21808.0,53.3968,53.4324,53.3968,53.4324,21808.0
2019-11-13 15:10:00,60.07,60.08,60.05,60.06,23527.0,53.4324,53.4413,53.4146,53.4235,23527.0
2019-11-13 15:15:00,60.06,60.07,60.05,60.07,65015.0,53.4235,53.4324,53.4146,53.4324,65015.0
2019-11-13 15:20:00,60.07,60.09,60.06,60.09,12366.0,53.4324,53.4502,53.4235,53.4502,12366.0
2019-11-13 15:25:00,60.09,60.11,60.08,60.09,14056.0,53.4502,53.468,53.4413,53.4502,14056.0
2019-11-13 15:30:00,60.09,60.1,60.04,60.08,35375.0,53.4502,53.4591,53.4057,53.4413,35375.0
2019-11-13 15:35:00,60.07,60.08,60.04,60.05,41655.0,53.4324,53.4413,53.4057,53.4146,41655.0
2019-11-13 15:40:00,60.05,60.1,60.04,60.1,35897.0,53.4146,53.4591,53.4057,53.4591,35897.0
2019-11-13 15:45:00,60.1,60.11,60.07,60.1,33391.0,53.4591,53.468,53.4324,53.4591,33391.0
2019-11-13 15:50:00,60.09,60.1,60.02,60.08,117444.0,53.4502,53.4591,53.3879,53.4413,117444.0
2019-11-13 15:55:00,60.08,60.11,60.06,60.07,316623.0,53.4413,53.468,53.4235,53.4324,316623.0
2019-11-14 09:30:00,59.9,60.13,59.87,60.03,81536.0,53.2812,53.4858,53.2545,53.3968,81536.0
2019-11-14 09:35:00,60.03,60.17,60.03,60.11,84960.0,53.3968,53.5214,53.3968,53.468,84960.0
2019-11-14 09:40:00,60.11,60.14,60.05,60.07,47984.0,53.468,53.4947,53.4146,53.4324,47984.0
2019-11-14 09:45:00,60.06,60.13,60.06,60.08,40104.0,53.4235,53.4858,53.4235,53.4413,40104.0
2019-11-14 09:50:00,60.08,60.15,60.07,60.14,99602.0,53.4413,53.5036,53.4324,53.4947,99602.0
2019-11-14 09:55:00,60.14,60.17,60.11,60.16,55110.0,53.4947,53.5214,53.468,53.5125,55110.0
2019-11-14 10:00:00,60.17,60.2,60.14,60.2,41720.0,53.5214,53.5481,53.4947,53.5481,41720.0
2019-11-14 10:05:00,60.21,60.26,60.2,60.24,29213.0,53.557,53.6014,53.5481,53.5836,29213.0
2019-11-14 10:10:00,60.25,60.31,60.24,60.31,37385.0,53.5925,53.6459,53.5836,53.6459,37385.0
2019-11-14 10:15:00,60.31,60.34,60.31,60.32,26921.0,53.6459,53.6726,53.6459,53.6548,26921.0
2019-11-14 10:20:00,60.32,60.4,60.3,60.31,114697.0,53.6548,53.726,53.637,53.6459,114697.0
2019-11-14 10:25:00,60.31,60.32,60.27,60.28,42884.0,53.6459,53.6548,53.6103,53.6192,42884.0
2019-11-14 10:30:00,60.29,60.31,60.25,60.26,50626.0,53.6281,53.6459,53.5925,53.6014,50626.0
2019-11-14 10:35:00,60.27,60.29,60.26,60.26,28456.0,53.6103,53.6281,53.6014,53.6014,28456.0
2019-11-14 10:40:00,60.25,60.3,60.24,60.29,37113.0,53.5925,53.637,53.5836,53.6281,37113.0
2019-11-14 10:45:00,60.29,60.3,60.22,60.22,12334.0,53.6281,53.637,53.5658,53.5658,12334.0
2019-11-14 10:50:00,60.21,60.21,60.16,60.19,12793.0,53.557,53.557,53.5125,53.5392,12793.0
2019-11-14 10:55:00,60.19,60.21,60.17,60.17,11920.0,53.5392,53.557,53.5214,53.5214,11920.0
2019-11-14 11:00:00,60.17,60.26,60.15,60.26,33253.0,53.5214,53.6014,53.5036,53.6014,33253.0
2019-11-14 11:05:00,60.26,60.29,60.26,60.28,8477.0,53.6014,53.6281,53.6014,53.6192,8477.0
2019-11-14 11:10:00,60.28,60.33,60.27,60.33,11307.0,53.6192,53.6637,53.6103,53.6637,11307.0
2019-11-14 11:15:00,60.32,60.41,60.32,60.4,29885.0,53.6548,53.7349,53.6548,53.726,29885.0
2019-11-14 11:20:00,60.39,60.45,60.39,60.45,19921.0,53.7171,53.7704,53.7171,53.7704,19921.0
2019-11-14 11:25:00,60.44,60.44,60.38,60.39,11787.0,53.7615,53.7615,53.7082,53.7171,11787.0
2019-11-14 11:30:00,60.39,60.39,60.33,60.34,24476.0,53.7171,53.7171,53.6637,53.6726,24476.0
2019-11-14 11:35:00,60.32,60.33,60.29,60.29,21291.0,53.6548,53.6637,53.6281,53.6281,21291.0
2019-11-14 11:40:00,60.3,60.3,60.23,60.23,22319.0,53.637,53.637,53.5747,53.5747,22319.0
2019-11-14 11:45:00,60.23,60.26,60.15,60.19,26385.0,53.5747,53.6014,53.5036,53.5392,26385.0
2019-11-14 11:50:00,60.19,60.23,60.18,60.22,34581.0,53.5392,53.5747,53.5303,53.5658,34581.0
2019-11-14 11:55:00,60.23,60.27,60.23,60.26,41159.0,53.5747,53.6103,53.5747,53.6014,41159.0
2019-11-14 12:00:00,60.26,60.27,60.25,60.26,43769.0,53.6014,53.6103,53.5925,53.6014,43769.0
2019-11-14 12:05:00,60.25,60.26,60.23,60.24,24421.0,53.5925,53.6014,53.5747,53.5836,24421.0
2019-11-14 12:10:00,60.23,60.26,60.22,60.25,20984.0,53.5747,53.6014,53.5658,53.5925,20984.0
2019-11-14 12:15:00,60.25,60.26,60.23,60.24,43775.0,53.5925,53.6014,53.5747,53.5836,43775.0
2019-11-14 12:20:00,60.23,60.24,60.21,60.22,74874.0,53.5747,53.5836,53.557,53.5658,74874.0
2019-11-14 12:25:00,60.23,60.23,60.21,60.23,49404.0,53.5747,53.5747,53.557,53.5747,49404.0
2019-11-14 12:30:00,60.23,60.25,60.23,60.25,48629.0,53.5747,53.5925,53.5747,53.5925,48629.0
2019-11-14 12:35:00,60.25,60.27,60.24,60.27,65507.0,53.5925,53.6103,53.5836,53.6103,65507.0
2019-11-14 12:40:00,60.28,60.29,60.26,60.28,47260.0,53.6192,53.6281,53.6014,53.6192,47260.0
2019-11-14 12:45:00,60.28,60.28,60.24,60.26,27896.0,53.6192,53.6192,53.5836,53.6014,27896.0
2019-11-14 12:50:00,60.27,60.28,60.23,60.24,14969.0,53.6103,53.6192,53.5747,53.5836,14969.0
2019-11-14 12:55:00,60.24,60.26,60.22,60.26,18047.0,53.5836,53.6014,53.5658,53.6014,18047.0
2019-11-14 13:00:00,60.26,60.3,60.26,60.29,34617.0,53.6014,53.637,53.6014,53.6281,34617.0
2019-11-14 13:05:00,60.3,60.3,60.27,60.27,12146.0,53.637,53.637,53.6103,53.6103,12146.0
2019-11-14 13:10:00,60.27,60.27,60.25,60.27,11497.0,53.6103,53.6103,53.5925,53.6103,11497.0
2019-11-14 13:15:00,60.27,60.28,60.26,60.27,7735.0,53.6103,53.6192,53.6014,53.6103,7735.0
2019-11-14 13:20:00,60.27,60.29,60.26,60.29,11905.0,53.6103,53.6281,53.6014,53.6281,11905.0
2019-11-14 13:25:00,60.29,60.3,60.28,60.28,7075.0,53.6281,53.637,53.6192,53.6192,7075.0
2019-11-14 13:30:00,60.28,60.29,60.27,60.28,22643.0,53.6192,53.6281,53.6103,53.6192,22643.0
2019-11-14 13:35:00,60.29,60.3,60.28,60.29,14814.0,53.6281,53.637,53.6192,53.6281,14814.0
2019-11-14 13:40:00,60.3,60.3,60.24,60.26,25015.0,53.637,53.637,53.5836,53.6014,25015.0
2019-11-14 13:45:00,60.27,60.31,60.26,60.3,20555.0,53.6103,53.6459,53.6014,53.637,20555.0
2019-11-14 13:50:00,60.3,60.32,60.29,60.3,22425.0,53.637,53.6548,53.6281,53.637,22425.0
2019-11-14 13:55:00,60.3,60.3,60.12,60.22,154951.0,53.637,53.637,53.4769,53.5658,154951.0
2019-11-14 14:00:00,60.21,60.25,60.18,60.24,27902.0,53.557,53.5925,53.5303,53.5836,27902.0
2019-11-14 14:05:00,60.23,60.29,60.23,60.29,18493.0,53.5747,53.6281,53.5747,53.6281,18493.0
2019-11-14 14:10:00,60.29,60.31,60.28,60.3,13888.0,53.6281,53.6459,53.6192,53.637,13888.0
2019-11-14 14:15:00,60.3,60.33,60.3,60.3,15947.0,53.637,53.6637,53.637,53.637,15947.0
2019-11-14 14:20:00,60.3,60.31,60.29,60.3,9966.0,53.637,53.6459,53.6281,53.637,9966.0
2019-11-14 14:25:00,60.3,60.3,60.28,60.28,15419.0,53.637,53.637,53.6192,53.6192,15419.0
2019-11-14 14:30:00,60.28,60.29,60.24,60.29,93605.0,53.6192,53.6281,53.5836,53.6281,93605.0
2019-11-14 14:35:00,60.29,60.31,60.28,60.31,12930.0,53.6281,53.6459,53.6192,53.6459,12930.0
2019-11-14 14:40:00,60.31,60.34,60.31,60.33,7466.0,53.6459,53.6726,53.6459,53.6637,7466.0
2019-11-14 14:45:00,60.33,60.36,60.32,60.34,11062.0,53.6637,53.6904,53.6548,53.6726,11062.0
2019-11-14 14:50:00,60.34,60.34,60.32,60.32,8000.0,53.6726,53.6726,53.6548,53.6548,8000.0
2019-11-14 14:55:00,60.33,60.35,60.32,60.35,8342.0,53.6637,53.6815,53.6548,53.6815,8342.0
2019-11-14 15:00:00,60.35,60.36,60.34,60.36,10900.0,53.6815,53.6904,53.6726,53.6904,10900.0
2019-11-14 15:05:00,60.36,60.39,60.35,60.38,13373.0,53.6904,53.7171,53.6815,53.7082,13373.0
2019-11-14 15:10:00,60.38,60.38,60.34,60.35,13944.0,53.7082,53.7082,53.6726,53.6815,13944.0
2019-11-14 15:15:00,60.35,60.37,60.34,60.37,9720.0,53.6815,53.6993,53.6726,53.6993,9720.0
2019-11-14 15:20:00,60.36,60.42,60.36,60.42,28723.0,53.6904,53.7437,53.6904,53.7437,28723.0
2019-11-14 15:25:00,60.42,60.42,60.4,60.41,26247.0,53.7437,53.7437,53.726,53.7349,26247.0
2019-11-14 15:30:00,60.41,60.42,60.37,60.38,36743.0,53.7349,53.7437,53.6993,53.7082,36743.0
2019-11-14 15:35:00,60.38,60.41,60.37,60.39,65068.0,53.7082,53.7349,53.6993,53.7171,65068.0
2019-11-14 15:40:00,60.39,60.42,60.38,60.41,37519.0,53.7171,53.7437,53.7082,53.7349,37519.0
2019-11-14 15:45:00,60.41,60.42,60.39,60.41,55499.0,53.7349,53.7437,53.7171,53.7349,55499.0
2019-11-14 15:50:00,60.42,60.46,60.41,60.42,107200.0,53.7437,53.7793,53.7349,53.7437,107200.0
2019-11-14 15:55:00,60.43,60.45,60.39,60.41,160204.0,53.7526,53.7704,53.7171,53.7349,160204.0
2019-11-15 09:30:00,60.71,60.81,60.65,60.71,89963.0,54.0017,54.0907,53.9483,54.0017,89963.0
2019-11-15 09:35:00,60.71,60.77,60.67,60.68,67712.0,54.0017,54.0551,53.9661,53.975,67712.0
2019-11-15 09:40:00,60.68,60.69,60.55,60.56,27880.0,53.975,53.9839,53.8594,53.8683,27880.0
2019-11-15 09:45:00,60.57,60.59,60.53,60.57,63086.0,53.8772,53.895,53.8416,53.8772,63086.0
2019-11-15 09:50:00,60.57,60.58,60.49,60.55,21522.0,53.8772,53.8861,53.806,53.8594,21522.0
2019-11-15 09:55:00,60.56,60.58,60.51,60.53,50507.0,53.8683,53.8861,53.8238,53.8416,50507.0
2019-11-15 10:00:00,60.51,60.55,60.51,60.52,22380.0,53.8238,53.8594,53.8238,53.8327,22380.0
2019-11-15 10:05:00,60.53,60.56,60.5,60.51,13540.0,53.8416,53.8683,53.8149,53.8238,13540.0
2019-11-15 10:10:00,60.51,60.56,60.48,60.55,21010.0,53.8238,53.8683,53.7971,53.8594,21010.0
2019-11-15 10:15:00,60.54,60.55,60.49,60.5,9730.0,53.8505,53.8594,53.806,53.8149,9730.0
2019-11-15 10:20:00,60.48,60.52,60.47,60.51,10755.0,53.7971,53.8327,53.7882,53.8238,10755.0
2019-11-15 10:25:00,60.51,60.54,60.48,60.52,21503.0,53.8238,53.8505,53.7971,53.8327,21503.0
2019-11-15 10:30:00,60.52,60.53,60.49,60.5,11162.0,53.8327,53.8416,53.806,53.8149,11162.0
2019-11-15 10:35:00,60.5,60.5,60.45,60.45,12075.0,53.8149,53.8149,53.7704,53.7704,12075.0
2019-11-15 10:40:00,60.46,60.47,60.44,60.45,7924.0,53.7793,53.7882,53.7615,53.7704,7924.0
2019-11-15 10:45:00,60.45,60.47,60.42,60.46,17418.0,53.7704,53.7882,53.7437,53.7793,17418.0
2019-11-15 10:50:00,60.46,60.48,60.45,60.46,18433.0,53.7793,53.7971,53.7704,53.7793,18433.0
2019-11-15 10:55:00,60.47,60.48,60.43,60.44,20369.0,53.7882,53.7971,53.7526,53.7615,20369.0
2019-11-15 11:00:00,60.44,60.52,60.44,60.52,18245.0,53.7615,53.8327,53.7615,53.8327,18245.0
2019-11-15 11:05:00,60.52,60.55,60.52,60.55,22513.0,53.8327,53.8594,53.8327,53.8594,22513.0
2019-11-15 11:10:00,60.54,60.55,60.53,60.55,6625.0,53.8505,53.8594,53.8416,53.8594,6625.0
2019-11-15 11:15:00,60.54,60.55,60.51,60.55,16420.0,53.8505,53.8594,53.8238,53.8594,16420.0
2019-11-15 11:20:00,60.55,60.59,60.55,60.57,27380.0,53.8594,53.895,53.8594,53.8772,27380.0
2019-11-15 11:25:00,60.57,60.6,60.56,60.59,38800.0,53.8772,53.9039,53.8683,53.895,38800.0
2019-11-15 11:30:00,60.6,60.63,60.59,60.6,27645.0,53.9039,53.9305,53.895,53.9039,27645.0
2019-11-15 11:35:00,60.6,60.61,60.59,60.59,6780.0,53.9039,53.9128,53.895,53.895,6780.0
2019-11-15 11:40:00,60.59,60.61,60.58,60.59,14062.0,53.895,53.9128,53.8861,53.895,14062.0
2019-11-15 11:45:00,60.59,60.59,60.52,60.53,18412.0,53.895,53.895,53.8327,53.8416,18412.0
2019-11-15 11:50:00,60.52,60.55,60.52,60.52,23214.0,53.8327,53.8594,53.8327,53.8327,23214.0
2019-11-15 11:55:00,60.53,60.53,60.5,60.52,18620.0,53.8416,53.8416,53.8149,53.8327,18620.0
2019-11-15 12:00:00,60.53,60.59,60.52,60.58,17010.0,53.8416,53.895,53.8327,53.8861,17010.0
2019-11-15 12:05:00,60.58,60.59,60.55,60.55,14700.0,53.8861,53.895,53.8594,53.8594,14700.0
2019-11-15 12:10:00,60.56,60.57,60.53,60.54,49187.0,53.8683,53.8772,53.8416,53.8505,49187.0
2019-11-15 12:15:00,60.53,60.56,60.53,60.56,33142.0,53.8416,53.8683,53.8416,53.8683,33142.0
2019-11-15 12:20:00,60.57,60.58,60.56,60.57,85255.0,53.8772,53.8861,53.8683,53.8772,85255.0
2019-11-15 12:25:00,60.57,60.58,60.54,60.55,35077.0,53.8772,53.8861,53.8505,53.8594,35077.0
2019-11-15 12:30:00,60.55,60.55,60.54,60.55,4910.0,53.8594,53.8594,53.8505,53.8594,4910.0
2019-11-15 12:35:00,60.54,60.55,60.52,60.52,8590.0,53.8505,53.8594,53.8327,53.8327,8590.0
2019-11-15 12:40:00,60.51,60.53,60.51,60.52,14233.0,53.8238,53.8416,53.8238,53.8327,14233.0
2019-11-15 12:45:00,60.52,60.53,60.5,60.51,9642.0,53.8327,53.8416,53.8149,53.8238,9642.0
2019-11-15 12:50:00,60.51,60.51,60.48,60.49,18650.0,53.8238,53.8238,53.7971,53.806,18650.0
2019-11-15 12:55:00,60.49,60.49,60.45,60.48,20734.0,53.806,53.806,53.7704,53.7971,20734.0
2019-11-15 13:00:00,60.48,60.5,60.48,60.49,11987.0,53.7971,53.8149,53.7971,53.806,11987.0
2019-11-15 13:05:00,60.48,60.49,60.44,60.47,33503.0,53.7971,53.806,53.7615,53.7882,33503.0
2019-11-15 13:10:00,60.47,60.48,60.45,60.48,45051.0,53.7882,53.7971,53.7704,53.7971,45051.0
2019-11-15 13:15:00,60.48,60.48,60.45,60.47,43401.0,53.7971,53.7971,53.7704,53.7882,43401.0
2019-11-15 13:20:00,60.47,60.49,60.46,60.47,24868.0,53.7882,53.806,53.7793,53.7882,24868.0
2019-11-15 13:25:00,60.47,60.49,60.47,60.47,8917.0,53.7882,53.806,53.7882,53.7882,8917.0
2019-11-15 13:30:00,60.47,60.48,60.46,60.47,5839.0,53.7882,53.7971,53.7793,53.7882,5839.0
2019-11-15 13:35:00,60.46,60.47,60.43,60.46,13032.0,53.7793,53.7882,53.7526,53.7793,13032.0
2019-11-15 13:40:00,60.45,60.47,60.44,60.46,15969.0,53.7704,53.7882,53.7615,53.7793,15969.0
2019-11-15 13:45:00,60.45,60.46,60.43,60.44,13209.0,53.7704,53.7793,53.7526,53.7615,13209.0
2019-11-15 13:50:00,60.44,60.45,60.43,60.43,9952.0,53.7615,53.7704,53.7526,53.7526,9952.0
2019-11-15 13:55:00,60.42,60.44,60.42,60.43,13091.0,53.7437,53.7615,53.7437,53.7526,13091.0
2019-11-15 14:00:00,60.43,60.43,60.4,60.41,17921.0,53.7526,53.7526,53.726,53.7349,17921.0
2019-11-15 14:05:00,60.41,60.45,60.41,60.44,27948.0,53.7349,53.7704,53.7349,53.7615,27948.0
2019-11-15 14:10:00,60.44,60.44,60.42,60.42,15311.0,53.7615,53.7615,53.7437,53.7437,15311.0
2019-11-15 14:15:00,60.42,60.44,60.41,60.42,30531.0,53.7437,53.7615,53.7349,53.7437,30531.0
2019-11-15 14:20:00,60.42,60.46,60.41,60.46,20274.0,53.7437,53.7793,53.7349,53.7793,20274.0
2019-11-15 14:25:00,60.46,60.46,60.44,60.45,19101.0,53.7793,53.7793,53.7615,53.7704,19101.0
2019-11-15 14:30:00,60.45,60.46,60.42,60.43,27215.0,53.7704,53.7793,53.7437,53.7526,27215.0
2019-11-15 14:35:00,60.43,60.44,60.42,60.44,6943.0,53.7526,53.7615,53.7437,53.7615,6943.0
2019-11-15 14:40:00,60.44,60.46,60.42,60.45,10832.0,53.7615,53.7793,53.7437,53.7704,10832.0
2019-11-15 14:45:00,60.45,60.46,60.42,60.42,29226.0,53.7704,53.7793,53.7437,53.7437,29226.0
2019-11-15 14:50:00,60.43,60.44,60.42,60.42,9242.0,53.7526,53.7615,53.7437,53.7437,9242.0
2019-11-15 14:55:00,60.42,60.44,60.41,60.42,13067.0,53.7437,53.7615,53.7349,53.7437,13067.0
2019-11-15 15:00:00,60.42,60.43,60.38,60.38,25904.0,53.7437,53.7526,53.7082,53.7082,25904.0
2019-11-15 15:05:00,60.38,60.38,60.35,60.36,26091.0,53.7082,53.7082,53.6815,53.6904,26091.0
2019-11-15 15:10:00,60.36,60.36,60.32,60.32,102174.0,53.6904,53.6904,53.6548,53.6548,102174.0
2019-11-15 15:15:00,60.32,60.32,60.29,60.29,13247.0,53.6548,53.6548,53.6281,53.6281,13247.0
2019-11-15 15:20:00,60.29,60.29,60.23,60.26,67922.0,53.6281,53.6281,53.5747,53.6014,67922.0
2019-11-15 15:25:00,60.25,60.28,60.25,60.27,25094.0,53.5925,53.6192,53.5925,53.6103,25094.0
2019-11-15 15:30:00,60.26,60.27,60.22,60.22,42340.0,53.6014,53.6103,53.5658,53.5658,42340.0
2019-11-15 15:35:00,60.23,60.25,60.21,60.22,31682.0,53.5747,53.5925,53.557,53.5658,31682.0
2019-11-15 15:40:00,60.22,60.27,60.2,60.27,31463.0,53.5658,53.6103,53.5481,53.6103,31463.0
2019-11-15 15:45:00,60.26,60.3,60.24,60.3,34249.0,53.6014,53.637,53.5836,53.637,34249.0
2019-11-15 15:50:00,60.3,60.33,60.29,60.3,152026.0,53.637,53.6637,53.6281,53.637,152026.0
2019-11-15 15:55:00,60.3,60.36,60.29,60.34,560663.0,53.637,53.6904,53.6281,53.6726,560663.0
2019-11-18 09:30:00,60.11,60.17,60.06,60.12,62261.0,53.468,53.5214,53.4235,53.4769,62261.0
2019-11-18 09:35:00,60.13,60.15,60.05,60.09,59017.0,53.4858,53.5036,53.4146,53.4502,59017.0
2019-11-18 09:40:00,60.08,60.2,60.04,60.14,100344.0,53.4413,53.5481,53.4057,53.4947,100344.0
2019-11-18 09:45:00,60.14,60.18,60.11,60.12,46415.0,53.4947,53.5303,53.468,53.4769,46415.0
2019-11-18 09:50:00,60.13,60.13,60.06,60.13,22895.0,53.4858,53.4858,53.4235,53.4858,22895.0
2019-11-18 09:55:00,60.13,60.14,60.07,60.13,29703.0,53.4858,53.4947,53.4324,53.4858,29703.0
2019-11-18 10:00:00,60.13,60.18,60.13,60.15,26458.0,53.4858,53.5303,53.4858,53.5036,26458.0
2019-11-18 10:05:00,60.15,60.22,60.14,60.22,34166.0,53.5036,53.5658,53.4947,53.5658,34166.0
2019-11-18 10:10:00,60.22,60.23,60.17,60.18,29114.0,53.5658,53.5747,53.5214,53.5303,29114.0
2019-11-18 10:15:00,60.18,60.2,60.12,60.12,25023.0,53.5303,53.5481,53.4769,53.4769,25023.0
2019-11-18 10:20:00,60.12,60.2,60.12,60.15,27104.0,53.4769,53.5481,53.4769,53.5036,27104.0
2019-11-18 10:25:00,60.14,60.15,60.11,60.15,26519.0,53.4947,53.5036,53.468,53.5036,26519.0
2019-11-18 10:30:00,60.15,60.18,60.13,60.17,38010.0,53.5036,53.5303,53.4858,53.5214,38010.0
2019-11-18 10:35:00,60.16,60.2,60.14,60.19,53067.0,53.5125,53.5481,53.4947,53.5392,53067.0
2019-11-18 10:40:00,60.18,60.19,60.15,60.15,21882.0,53.5303,53.5392,53.5036,53.5036,21882.0
2019-11-18 10:45:00,60.16,60.22,60.14,60.22,57813.0,53.5125,53.5658,53.4947,53.5658,57813.0
2019-11-18 10:50:00,60.21,60.24,60.21,60.23,21349.0,53.557,53.5836,53.557,53.5747,21349.0
2019-11-18 10:55:00,60.23,60.23,60.19,60.2,47390.0,53.5747,53.5747,53.5392,53.5481,47390.0
2019-11-18 11:00:00,60.21,60.24,60.18,60.23,37153.0,53.557,53.5836,53.5303,53.5747,37153.0
2019-11-18 11:05:00,60.25,60.25,60.21,60.22,24384.0,53.5925,53.5925,53.557,53.5658,24384.0
2019-11-18 11:10:00,60.22,60.29,60.22,60.27,70616.0,53.5658,53.6281,53.5658,53.6103,70616.0
2019-11-18 11:15:00,60.27,60.3,60.26,60.28,36990.0,53.6103,53.637,53.6014,53.6192,36990.0
2019-11-18 11:20:00,60.29,60.34,60.26,60.34,31888.0,53.6281,53.6726,53.6014,53.6726,31888.0
2019-11-18 11:25:00,60.33,60.35,60.32,60.35,32173.0,53.6637,53.6815,53.6548,53.6815,32173.0
2019-11-18 11:30:00,60.35,60.38,60.34,60.37,23110.0,53.6815,53.7082,53.6726,53.6993,23110.0
2019-11-18 11:35:00,60.38,60.39,60.36,60.38,25174.0,53.7082,53.7171,53.6904,53.7082,25174.0
2019-11-18 11:40:00,60.37,60.39,60.34,60.35,25830.0,53.6993,53.7171,53.6726,53.6815,25830.0
2019-11-18 11:45:00,60.35,60.38,60.34,60.35,32574.0,53.6815,53.7082,53.6726,53.6815,32574.0
2019-11-18 11:50:00,60.36,60.36,60.32,60.32,9063.0,53.6904,53.6904,53.6548,53.6548,9063.0
2019-11-18 11:55:00,60.31,60.33,60.29,60.33,15823.0,53.6459,53.6637,53.6281,53.6637,15823.0
2019-11-18 12:00:00,60.33,60.35,60.33,60.34,21434.0,53.6637,53.6815,53.6637,53.6726,21434.0
2019-11-18 12:05:00,60.35,60.35,60.33,60.33,13720.0,53.6815,53.6815,53.6637,53.6637,13720.0
2019-11-18 12:10:00,60.33,60.36,60.33,60.36,5285.0,53.6637,53.6904,53.6637,53.6904,5285.0
2019-11-18 12:15:00,60.37,60.37,60.33,60.34,29487.0,53.6993,53.6993,53.6637,53.6726,29487.0
2019-11-18 12:20:00,60.34,60.36,60.33,60.33,15560.0,53.6726,53.6904,53.6637,53.6637,15560.0
2019-11-18 12:25:00,60.33,60.35,60.31,60.32,11967.0,53.6637,53.6815,53.6459,53.6548,11967.0
2019-11-18 12:30:00,60.31,60.34,60.31,60.32,17919.0,53.6459,53.6726,53.6459,53.6548,17919.0
2019-11-18 12:35:00,60.31,60.34,60.3,60.33,39046.0,53.6459,53.6726,53.637,53.6637,39046.0
2019-11-18 12:40:00,60.33,60.34,60.31,60.32,14058.0,53.6637,53.6726,53.6459,53.6548,14058.0
2019-11-18 12:45:00,60.31,60.32,60.28,60.28,18950.0,53.6459,53.6548,53.6192,53.6192,18950.0
2019-11-18 12:50:00,60.28,60.3,60.27,60.3,56848.0,53.6192,53.637,53.6103,53.637,56848.0
2019-11-18 12:55:00,60.29,60.3,60.27,60.29,9295.0,53.6281,53.637,53.6103,53.6281,9295.0
2019-11-18 13:00:00,60.28,60.29,60.27,60.29,7325.0,53.6192,53.6281,53.6103,53.6281,7325.0
2019-11-18 13:05:00,60.29,60.3,60.26,60.27,40370.0,53.6281,53.637,53.6014,53.6103,40370.0
2019-11-18 13:10:00,60.27,60.27,60.24,60.25,18074.0,53.6103,53.6103,53.5836,53.5925,18074.0
2019-11-18 13:15:00,60.24,60.25,60.22,60.23,9070.0,53.5836,53.5925,53.5658,53.5747,9070.0
2019-11-18 13:20:00,60.24,60.24,60.2,60.21,12704.0,53.5836,53.5836,53.5481,53.557,12704.0
2019-11-18 13:25:00,60.21,60.21,60.18,60.21,14133.0,53.557,53.557,53.5303,53.557,14133.0
2019-11-18 13:30:00,60.2,60.2,60.19,60.2,4211.0,53.5481,53.5481,53.5392,53.5481,4211.0
2019-11-18 13:35:00,60.2,60.24,60.19,60.23,22354.0,53.5481,53.5836,53.5392,53.5747,22354.0
2019-11-18 13:40:00,60.24,60.28,60.22,60.26,39817.0,53.5836,53.6192,53.5658,53.6014,39817.0
2019-11-18 13:45:00,60.26,60.26,60.24,60.25,5369.0,53.6014,53.6014,53.5836,53.5925,5369.0
2019-11-18 13:50:00,60.25,60.27,60.25,60.27,9228.0,53.5925,53.6103,53.5925,53.6103,9228.0
2019-11-18 13:55:00,60.26,60.27,60.25,60.26,30741.0,53.6014,53.6103,53.5925,53.6014,30741.0
2019-11-18 14:00:00,60.26,60.26,60.22,60.23,25122.0,53.6014,53.6014,53.5658,53.5747,25122.0
2019-11-18 14:05:00,60.23,60.23,60.21,60.21,13813.0,53.5747,53.5747,53.557,53.557,13813.0
2019-11-18 14:10:00,60.21,60.23,60.2,60.23,8658.0,53.557,53.5747,53.5481,53.5747,8658.0
2019-11-18 14:15:00,60.22,60.25,60.22,60.25,16742.0,53.5658,53.5925,53.5658,53.5925,16742.0
2019-11-18 14:20:00,60.25,60.25,60.23,60.23,7615.0,53.5925,53.5925,53.5747,53.5747,7615.0
2019-11-18 14:25:00,60.23,60.28,60.23,60.28,10549.0,53.5747,53.6192,53.5747,53.6192,10549.0
2019-11-18 14:30:00,60.28,60.31,60.28,60.31,11524.0,53.6192,53.6459,53.6192,53.6459,11524.0
2019-11-18 14:35:00,60.31,60.32,60.29,60.3,14947.0,53.6459,53.6548,53.6281,53.637,14947.0
2019-11-18 14:40:00,60.3,60.31,60.28,60.29,15729.0,53.637,53.6459,53.6192,53.6281,15729.0
2019-11-18 14:45:00,60.28,60.29,60.27,60.28,11082.0,53.6192,53.6281,53.6103,53.6192,11082.0
2019-11-18 14:50:00,60.28,60.28,60.26,60.27,15418.0,53.6192,53.6192,53.6014,53.6103,15418.0
2019-11-18 14:55:00,60.26,60.27,60.23,60.23,80369.0,53.6014,53.6103,53.5747,53.5747,80369.0
2019-11-18 15:00:00,60.24,60.26,60.22,60.23,21848.0,53.5836,53.6014,53.5658,53.5747,21848.0
2019-11-18 15:05:00,60.22,60.24,60.2,60.23,14696.0,53.5658,53.5836,53.5481,53.5747,14696.0
2019-11-18 15:10:00,60.23,60.23,60.21,60.23,20652.0,53.5747,53.5747,53.557,53.5747,20652.0
2019-11-18 15:15:00,60.23,60.26,60.22,60.26,28362.0,53.5747,53.6014,53.5658,53.6014,28362.0
2019-11-18 15:20:00,60.26,60.27,60.23,60.24,25611.0,53.6014,53.6103,53.5747,53.5836,25611.0
2019-11-18 15:25:00,60.24,60.25,60.21,60.22,24386.0,53.5836,53.5925,53.557,53.5658,24386.0
2019-11-18 15:30:00,60.22,60.23,60.19,60.2,38095.0,53.5658,53.5747,53.5392,53.5481,38095.0
2019-11-18 15:35:00,60.19,60.2,60.15,60.18,101791.0,53.5392,53.5481,53.5036,53.5303,101791.0
2019-11-18 15:40:00,60.17,60.18,60.15,60.17,22703.0,53.5214,53.5303,53.5036,53.5214,22703.0
2019-11-18 15:45:00,60.16,60.17,60.15,60.17,31627.0,53.5125,53.5214,53.5036,53.5214,31627.0
2019-11-18 15:50:00,60.16,60.19,60.15,60.18,101060.0,53.5125,53.5392,53.5036,53.5303,101060.0
2019-11-18 15:55:00,60.18,60.24,60.17,60.22,359543.0,53.5303,53.5836,53.5214,53.5658,359543.0
2019-11-19 09:30:00,60.47,60.47,60.36,60.43,91700.0,53.7882,53.7882,53.6904,53.7526,91700.0
2019-11-19 09:35:00,60.42,60.42,60.33,60.33,58970.0,53.7437,53.7437,53.6637,53.6637,58970.0
2019-11-19 09:40:00,60.32,60.35,60.31,60.33,31082.0,53.6548,53.6815,53.6459,53.6637,31082.0
2019-11-19 09:45:00,60.32,60.35,60.29,60.31,102364.0,53.6548,53.6815,53.6281,53.6459,102364.0
2019-11-19 09:50:00,60.29,60.3,60.22,60.23,44865.0,53.6281,53.637,53.5658,53.5747,44865.0
2019-11-19 09:55:00,60.23,60.25,60.2,60.22,51437.0,53.5747,53.5925,53.5481,53.5658,51437.0
2019-11-19 10:00:00,60.22,60.22,60.11,60.12,35809.0,53.5658,53.5658,53.468,53.4769,35809.0
2019-11-19 10:05:00,60.11,60.13,60.01,60.01,50346.0,53.468,53.4858,53.3791,53.3791,50346.0
2019-11-19 10:10:00,60.02,60.06,60.01,60.03,49360.0,53.3879,53.4235,53.3791,53.3968,49360.0
2019-11-19 10:15:00,60.03,60.05,60.02,60.05,24983.0,53.3968,53.4146,53.3879,53.4146,24983.0
2019-11-19 10:20:00,60.05,60.08,60.01,60.03,41994.0,53.4146,53.4413,53.3791,53.3968,41994.0
2019-11-19 10:25:00,60.02,60.05,59.98,60.05,32529.0,53.3879,53.4146,53.3524,53.4146,32529.0
2019-11-19 10:30:00,60.05,60.07,59.99,60.07,58980.0,53.4146,53.4324,53.3613,53.4324,58980.0
2019-11-19 10:35:00,60.06,60.1,60.06,60.07,20938.0,53.4235,53.4591,53.4235,53.4324,20938.0
2019-11-19 10:40:00,60.08,60.11,60.04,60.04,26808.0,53.4413,53.468,53.4057,53.4057,26808.0
2019-11-19 10:45:00,60.05,60.07,59.96,59.98,46242.0,53.4146,53.4324,53.3346,53.3524,46242.0
2019-11-19 10:50:00,59.99,59.99,59.91,59.93,112044.0,53.3613,53.3613,53.2901,53.3079,112044.0
2019-11-19 10:55:00,59.92,59.94,59.88,59.93,26365.0,53.299,53.3168,53.2634,53.3079,26365.0
2019-11-19 11:00:00,59.92,60.0,59.91,59.98,76598.0,53.299,53.3702,53.2901,53.3524,76598.0
2019-11-19 11:05:00,59.98,60.02,59.96,60.02,34353.0,53.3524,53.3879,53.3346,53.3879,34353.0
2019-11-19 11:10:00,60.02,60.05,60.01,60.04,16300.0,53.3879,53.4146,53.3791,53.4057,16300.0
2019-11-19 11:15:00,60.04,60.04,60.0,60.01,17874.0,53.4057,53.4057,53.3702,53.3791,17874.0
2019-11-19 11:20:00,60.02,60.07,60.01,60.06,74233.0,53.3879,53.4324,53.3791,53.4235,74233.0
2019-11-19 11:25:00,60.07,60.14,60.06,60.11,15311.0,53.4324,53.4947,53.4235,53.468,15311.0
2019-11-19 11:30:00,60.11,60.12,60.09,60.11,17084.0,53.468,53.4769,53.4502,53.468,17084.0
2019-11-19 11:35:00,60.12,60.24,60.1,60.18,85065.0,53.4769,53.5836,53.4591,53.5303,85065.0
2019-11-19 11:40:00,60.19,60.19,60.08,60.08,25670.0,53.5392,53.5392,53.4413,53.4413,25670.0
2019-11-19 11:45:00,60.08,60.09,60.04,60.05,29398.0,53.4413,53.4502,53.4057,53.4146,29398.0
2019-11-19 11:50:00,60.05,60.1,60.03,60.1,16704.0,53.4146,53.4591,53.3968,53.4591,16704.0
2019-11-19 11:55:00,60.11,60.12,60.08,60.1,16418.0,53.468,53.4769,53.4413,53.4591,16418.0
2019-11-19 12:00:00,60.1,60.1,60.05,60.07,79310.0,53.4591,53.4591,53.4146,53.4324,79310.0
2019-11-19 12:05:00,60.06,60.06,60.0,60.03,86649.0,53.4235,53.4235,53.3702,53.3968,86649.0
2019-11-19 12:10:00,60.03,60.04,60.0,60.02,17360.0,53.3968,53.4057,53.3702,53.3879,17360.0
2019-11-19 12:15:00,60.01,60.08,60.01,60.06,19537.0,53.3791,53.4413,53.3791,53.4235,19537.0
2019-11-19 12:20:00,60.05,60.06,60.03,60.04,8732.0,53.4146,53.4235,53.3968,53.4057,8732.0
2019-11-19 12:25:00,60.05,60.06,60.03,60.04,9587.0,53.4146,53.4235,53.3968,53.4057,9587.0
2019-11-19 12:30:00,60.03,60.08,60.03,60.06,11786.0,53.3968,53.4413,53.3968,53.4235,11786.0
2019-11-19 12:35:00,60.05,60.07,60.03,60.04,7700.0,53.4146,53.4324,53.3968,53.4057,7700.0
2019-11-19 12:40:00,60.04,60.04,60.01,60.02,21614.0,53.4057,53.4057,53.3791,53.3879,21614.0
2019-11-19 12:45:00,60.01,60.06,60.01,60.05,8547.0,53.3791,53.4235,53.3791,53.4146,8547.0
2019-11-19 12:50:00,60.04,60.04,60.02,60.02,21318.0,53.4057,53.4057,53.3879,53.3879,21318.0
2019-11-19 12:55:00,60.02,60.06,60.02,60.05,6290.0,53.3879,53.4235,53.3879,53.4146,6290.0
2019-11-19 13:00:00,60.05,60.09,60.02,60.09,14928.0,53.4146,53.4502,53.3879,53.4502,14928.0
2019-11-19 13:05:00,60.08,60.12,60.08,60.12,5809.0,53.4413,53.4769,53.4413,53.4769,5809.0
2019-11-19 13:10:00,60.12,60.14,60.1,60.14,11344.0,53.4769,53.4947,53.4591,53.4947,11344.0
2019-11-19 13:15:00,60.14,60.18,60.14,60.18,25634.0,53.4947,53.5303,53.4947,53.5303,25634.0
2019-11-19 13:20:00,60.17,60.18,60.14,60.15,28690.0,53.5214,53.5303,53.4947,53.5036,28690.0
2019-11-19 13:25:00,60.15,60.15,60.11,60.11,10903.0,53.5036,53.5036,53.468,53.468,10903.0
2019-11-19 13:30:00,60.11,60.15,60.11,60.15,13340.0,53.468,53.5036,53.468,53.5036,13340.0
2019-11-19 13:35:00,60.16,60.16,60.12,60.13,15453.0,53.5125,53.5125,53.4769,53.4858,15453.0
2019-11-19 13:40:00,60.15,60.15,60.1,60.12,27436.0,53.5036,53.5036,53.4591,53.4769,27436.0
2019-11-19 13:45:00,60.12,60.14,60.11,60.13,5007.0,53.4769,53.4947,53.468,53.4858,5007.0
2019-11-19 13:50:00,60.12,60.14,60.11,60.12,19392.0,53.4769,53.4947,53.468,53.4769,19392.0
2019-11-19 13:55:00,60.12,60.12,60.1,60.1,11909.0,53.4769,53.4769,53.4591,53.4591,11909.0
2019-11-19 14:00:00,60.11,60.16,60.1,60.15,24046.0,53.468,53.5125,53.4591,53.5036,24046.0
2019-11-19 14:05:00,60.14,60.17,60.12,60.13,22092.0,53.4947,53.5214,53.4769,53.4858,22092.0
2019-11-19 14:10:00,60.13,60.13,60.09,60.09,14004.0,53.4858,53.4858,53.4502,53.4502,14004.0
2019-11-19 14:15:00,60.09,60.1,60.06,60.07,25948.0,53.4502,53.4591,53.4235,53.4324,25948.0
2019-11-19 14:20:00,60.07,60.12,60.07,60.1,10924.0,53.4324,53.4769,53.4324,53.4591,10924.0
2019-11-19 14:25:00,60.11,60.13,60.1,60.13,8566.0,53.468,53.4858,53.4591,53.4858,8566.0
2019-11-19 14:30:00,60.12,60.14,60.12,60.14,22051.0,53.4769,53.4947,53.4769,53.4947,22051.0
2019-11-19 14:35:00,60.15,60.16,60.12,60.13,19945.0,53.5036,53.5125,53.4769,53.4858,19945.0
2019-11-19 14:40:00,60.13,60.17,60.13,60.16,24590.0,53.4858,53.5214,53.4858,53.5125,24590.0
2019-11-19 14:45:00,60.17,60.19,60.15,60.15,42988.0,53.5214,53.5392,53.5036,53.5036,42988.0
2019-11-19 14:50:00,60.15,60.15,60.11,60.12,44667.0,53.5036,53.5036,53.468,53.4769,44667.0
2019-11-19 14:55:00,60.12,60.14,60.1,60.14,23454.0,53.4769,53.4947,53.4591,53.4947,23454.0
2019-11-19 15:00:00,60.13,60.14,60.09,60.1,35219.0,53.4858,53.4947,53.4502,53.4591,35219.0
2019-11-19 15:05:00,60.1,60.12,60.09,60.1,14197.0,53.4591,53.4769,53.4502,53.4591,14197.0
2019-11-19 15:10:00,60.1,60.11,60.09,60.09,7717.0,53.4591,53.468,53.4502,53.4502,7717.0
2019-11-19 15:15:00,60.09,60.1,60.06,60.09,14551.0,53.4502,53.4591,53.4235,53.4502,14551.0
2019-11-19 15:20:00,60.09,60.09,60.06,60.07,30449.0,53.4502,53.4502,53.4235,53.4324,30449.0
2019-11-19 15:25:00,60.07,60.07,60.03,60.04,16448.0,53.4324,53.4324,53.3968,53.4057,16448.0
2019-11-19 15:30:00,60.05,60.08,60.03,60.08,35480.0,53.4146,53.4413,53.3968,53.4413,35480.0
2019-11-19 15:35:00,60.07,60.13,60.07,60.13,30299.0,53.4324,53.4858,53.4324,53.4858,30299.0
2019-11-19 15:40:00,60.12,60.13,60.1,60.1,36541.0,53.4769,53.4858,53.4591,53.4591,36541.0
2019-11-19 15:45:00,60.1,60.11,60.07,60.11,62158.0,53.4591,53.468,53.4324,53.468,62158.0
2019-11-19 15:50:00,60.1,60.1,60.07,60.08,135979.0,53.4591,53.4591,53.4324,53.4413,135979.0
2019-11-19 15:55:00,60.09,60.09,60.04,60.05,381164.0,53.4502,53.4502,53.4057,53.4146,381164.0
2019-11-20 09:30:00,59.85,59.95,59.85,59.89,71352.0,53.2367,53.3257,53.2367,53.2723,71352.0
2019-11-20 09:35:00,59.88,59.9,59.84,59.84,65524.0,53.2634,53.2812,53.2278,53.2278,65524.0
2019-11-20 09:40:00,59.83,59.89,59.82,59.84,79103.0,53.2189,53.2723,53.21,53.2278,79103.0
2019-11-20 09:45:00,59.84,59.87,59.78,59.84,37920.0,53.2278,53.2545,53.1745,53.2278,37920.0
2019-11-20 09:50:00,59.86,59.89,59.85,59.85,56266.0,53.2456,53.2723,53.2367,53.2367,56266.0
2019-11-20 09:55:00,59.85,59.86,59.81,59.85,24743.0,53.2367,53.2456,53.2011,53.2367,24743.0
2019-11-20 10:00:00,59.85,59.86,59.8,59.85,50308.0,53.2367,53.2456,53.1923,53.2367,50308.0
2019-11-20 10:05:00,59.86,59.87,59.83,59.83,20291.0,53.2456,53.2545,53.2189,53.2189,20291.0
2019-11-20 10:10:00,59.82,59.82,59.75,59.77,20213.0,53.21,53.21,53.1478,53.1656,20213.0
2019-11-20 10:15:00,59.76,59.76,59.71,59.75,127306.0,53.1567,53.1567,53.1122,53.1478,127306.0
2019-11-20 10:20:00,59.75,59.77,59.71,59.72,82628.0,53.1478,53.1656,53.1122,53.1211,82628.0
2019-11-20 10:25:00,59.71,59.82,59.7,59.79,45389.0,53.1122,53.21,53.1033,53.1834,45389.0
2019-11-20 10:30:00,59.8,59.82,59.78,59.82,34927.0,53.1923,53.21,53.1745,53.21,34927.0
2019-11-20 10:35:00,59.84,59.86,59.82,59.83,29742.0,53.2278,53.2456,53.21,53.2189,29742.0
2019-11-20 10:40:00,59.84,59.85,59.81,59.81,14362.0,53.2278,53.2367,53.2011,53.2011,14362.0
2019-11-20 10:45:00,59.82,59.85,59.81,59.85,23825.0,53.21,53.2367,53.2011,53.2367,23825.0
2019-11-20 10:50:00,59.85,59.9,59.84,59.89,41538.0,53.2367,53.2812,53.2278,53.2723,41538.0
2019-11-20 10:55:00,59.89,59.91,59.87,59.87,22407.0,53.2723,53.2901,53.2545,53.2545,22407.0
2019-11-20 11:00:00,59.88,59.92,59.87,59.89,16910.0,53.2634,53.299,53.2545,53.2723,16910.0
2019-11-20 11:05:00,59.89,59.9,59.87,59.89,22890.0,53.2723,53.2812,53.2545,53.2723,22890.0
2019-11-20 11:10:00,59.89,59.9,59.85,59.87,22244.0,53.2723,53.2812,53.2367,53.2545,22244.0
2019-11-20 11:15:00,59.87,59.92,59.86,59.9,46944.0,53.2545,53.299,53.2456,53.2812,46944.0
2019-11-20 11:20:00,59.9,59.96,59.9,59.95,14236.0,53.2812,53.3346,53.2812,53.3257,14236.0
2019-11-20 11:25:00,59.95,59.95,59.91,59.92,18441.0,53.3257,53.3257,53.2901,53.299,18441.0
2019-11-20 11:30:00,59.91,59.91,59.86,59.89,30037.0,53.2901,53.2901,53.2456,53.2723,30037.0
2019-11-20 11:35:00,59.89,59.92,59.88,59.9,19520.0,53.2723,53.299,53.2634,53.2812,19520.0
2019-11-20 11:40:00,59.89,59.9,59.87,59.89,9357.0,53.2723,53.2812,53.2545,53.2723,9357.0
2019-11-20 11:45:00,59.9,59.91,59.88,59.9,17223.0,53.2812,53.2901,53.2634,53.2812,17223.0
2019-11-20 11:50:00,59.9,59.91,59.87,59.88,23505.0,53.2812,53.2901,53.2545,53.2634,23505.0
2019-11-20 11:55:00,59.88,59.9,59.85,59.85,29212.0,53.2634,53.2812,53.2367,53.2367,29212.0
2019-11-20 12:00:00,59.84,59.84,59.79,59.81,21255.0,53.2278,53.2278,53.1834,53.2011,21255.0
2019-11-20 12:05:00,59.8,59.85,59.8,59.84,70964.0,53.1923,53.2367,53.1923,53.2278,70964.0
2019-11-20 12:10:00,59.84,59.85,59.81,59.81,16073.0,53.2278,53.2367,53.2011,53.2011,16073.0
2019-11-20 12:15:00,59.8,59.83,59.8,59.81,4800.0,53.1923,53.2189,53.1923,53.2011,4800.0
2019-11-20 12:20:00,59.81,59.82,59.79,59.79,5753.0,53.2011,53.21,53.1834,53.1834,5753.0
2019-11-20 12:25:00,59.8,59.83,59.79,59.82,12437.0,53.1923,53.2189,53.1834,53.21,12437.0
2019-11-20 12:30:00,59.82,59.83,59.78,59.79,18600.0,53.21,53.2189,53.1745,53.1834,18600.0
2019-11-20 12:35:00,59.79,59.8,59.76,59.77,15751.0,53.1834,53.1923,53.1567,53.1656,15751.0
2019-11-20 12:40:00,59.76,59.76,59.72,59.74,14560.0,53.1567,53.1567,53.1211,53.1389,14560.0
2019-11-20 12:45:00,59.74,59.74,59.7,59.71,11500.0,53.1389,53.1389,53.1033,53.1122,11500.0
2019-11-20 12:50:00,59.7,59.7,59.6,59.6,40080.0,53.1033,53.1033,53.0144,53.0144,40080.0
2019-11-20 12:55:00,59.6,59.6,59.35,59.46,549061.0,53.0144,53.0144,52.792,52.8898,549061.0
2019-11-20 13:00:00,59.45,59.49,59.42,59.46,99991.0,52.8809,52.9165,52.8542,52.8898,99991.0
2019-11-20 13:05:00,59.46,59.46,59.33,59.35,53639.0,52.8898,52.8898,52.7742,52.792,53639.0
2019-11-20 13:10:00,59.34,59.37,59.3,59.33,51024.0,52.7831,52.8098,52.7475,52.7742,51024.0
2019-11-20 13:15:00,59.33,59.33,59.26,59.26,61514.0,52.7742,52.7742,52.7119,52.7119,61514.0
2019-11-20 13:20:00,59.26,59.34,59.26,59.31,37743.0,52.7119,52.7831,52.7119,52.7564,37743.0
2019-11-20 13:25:00,59.31,59.41,59.31,59.37,57741.0,52.7564,52.8453,52.7564,52.8098,57741.0
2019-11-20 13:30:00,59.38,59.4,59.34,59.39,25464.0,52.8187,52.8365,52.7831,52.8276,25464.0
2019-11-20 13:35:00,59.39,59.41,59.35,59.35,26859.0,52.8276,52.8453,52.792,52.792,26859.0
2019-11-20 13:40:00,59.34,59.42,59.34,59.41,27434.0,52.7831,52.8542,52.7831,52.8453,27434.0
2019-11-20 13:45:00,59.42,59.46,59.39,59.46,20172.0,52.8542,52.8898,52.8276,52.8898,20172.0
2019-11-20 13:50:00,59.46,59.55,59.42,59.54,148959.0,52.8898,52.9699,52.8542,52.961,148959.0
2019-11-20 13:55:00,59.53,59.54,59.49,59.52,74599.0,52.9521,52.961,52.9165,52.9432,74599.0
2019-11-20 14:00:00,59.52,59.53,59.49,59.49,25950.0,52.9432,52.9521,52.9165,52.9165,25950.0
2019-11-20 14:05:00,59.49,59.5,59.43,59.46,25458.0,52.9165,52.9254,52.8631,52.8898,25458.0
2019-11-20 14:10:00,59.46,59.52,59.46,59.47,19072.0,52.8898,52.9432,52.8898,52.8987,19072.0
2019-11-20 14:15:00,59.47,59.49,59.44,59.47,27661.0,52.8987,52.9165,52.872,52.8987,27661.0
2019-11-20 14:20:00,59.48,59.49,59.42,59.43,28537.0,52.9076,52.9165,52.8542,52.8631,28537.0
2019-11-20 14:25:00,59.43,59.49,59.43,59.47,44956.0,52.8631,52.9165,52.8631,52.8987,44956.0
2019-11-20 14:30:00,59.46,59.48,59.44,59.44,45321.0,52.8898,52.9076,52.872,52.872,45321.0
2019-11-20 14:35:00,59.44,59.46,59.43,59.44,120694.0,52.872,52.8898,52.8631,52.872,120694.0
2019-11-20 14:40:00,59.44,59.46,59.44,59.46,34062.0,52.872,52.8898,52.872,52.8898,34062.0
2019-11-20 14:45:00,59.46,59.47,59.42,59.44,104837.0,52.8898,52.8987,52.8542,52.872,104837.0
2019-11-20 14:50:00,59.44,59.47,59.41,59.42,51941.0,52.872,52.8987,52.8453,52.8542,51941.0
2019-11-20 14:55:00,59.41,59.44,59.38,59.38,45394.0,52.8453,52.872,52.8187,52.8187,45394.0
2019-11-20 15:00:00,59.37,59.38,59.33,59.34,67558.0,52.8098,52.8187,52.7742,52.7831,67558.0
2019-11-20 15:05:00,59.34,59.36,59.33,59.36,35925.0,52.7831,52.8009,52.7742,52.8009,35925.0
2019-11-20 15:10:00,59.37,59.45,59.36,59.44,51597.0,52.8098,52.8809,52.8009,52.872,51597.0
2019-11-20 15:15:00,59.43,59.44,59.37,59.37,121144.0,52.8631,52.872,52.8098,52.8098,121144.0
2019-11-20 15:20:00,59.38,59.4,59.33,59.38,89625.0,52.8187,52.8365,52.7742,52.8187,89625.0
2019-11-20 15:25:00,59.39,59.41,59.33,59.33,59700.0,52.8276,52.8453,52.7742,52.7742,59700.0
2019-11-20 15:30:00,59.33,59.33,59.28,59.29,161133.0,52.7742,52.7742,52.7297,52.7386,161133.0
2019-11-20 15:35:00,59.3,59.31,59.27,59.3,166298.0,52.7475,52.7564,52.7208,52.7475,166298.0
2019-11-20 15:40:00,59.3,59.36,59.29,59.36,78161.0,52.7475,52.8009,52.7386,52.8009,78161.0
2019-11-20 15:45:00,59.36,59.38,59.34,59.34,124958.0,52.8009,52.8187,52.7831,52.7831,124958.0
2019-11-20 15:50:00,59.35,59.36,59.32,59.36,184056.0,52.792,52.8009,52.7653,52.8009,184056.0
2019-11-20 15:55:00,59.36,59.41,59.31,59.34,506011.0,52.8009,52.8453,52.7564,52.7831,506011.0
2019-11-21 09:30:00,59.31,59.36,59.27,59.3,85850.0,52.7564,52.8009,52.7208,52.7475,85850.0
2019-11-21 09:35:00,59.29,59.35,59.24,59.31,91479.0,52.7386,52.792,52.6941,52.7564,91479.0
2019-11-21 09:40:00,59.31,59.33,59.24,59.26,173728.0,52.7564,52.7742,52.6941,52.7119,173728.0
2019-11-21 09:45:00,59.25,59.32,59.21,59.32,94273.0,52.703,52.7653,52.6674,52.7653,94273.0
2019-11-21 09:50:00,59.32,59.4,59.32,59.35,26325.0,52.7653,52.8365,52.7653,52.792,26325.0
2019-11-21 09:55:00,59.35,59.36,59.3,59.3,58879.0,52.792,52.8009,52.7475,52.7475,58879.0
2019-11-21 10:00:00,59.31,59.33,59.28,59.3,44093.0,52.7564,52.7742,52.7297,52.7475,44093.0
2019-11-21 10:05:00,59.29,59.38,59.27,59.35,43645.0,52.7386,52.8187,52.7208,52.792,43645.0
2019-11-21 10:10:00,59.35,59.36,59.24,59.26,52185.0,52.792,52.8009,52.6941,52.7119,52185.0
2019-11-21 10:15:00,59.26,59.26,59.11,59.13,145245.0,52.7119,52.7119,52.5785,52.5963,145245.0
2019-11-21 10:20:00,59.13,59.16,59.11,59.11,62137.0,52.5963,52.623,52.5785,52.5785,62137.0
2019-11-21 10:25:00,59.1,59.16,59.07,59.14,32179.0,52.5696,52.623,52.5429,52.6052,32179.0
2019-11-21 10:30:00,59.13,59.17,59.11,59.14,44473.0,52.5963,52.6319,52.5785,52.6052,44473.0
2019-11-21 10:35:00,59.14,59.19,59.12,59.18,46637.0,52.6052,52.6497,52.5874,52.6408,46637.0
2019-11-21 10:40:00,59.19,59.25,59.19,59.22,25863.0,52.6497,52.703,52.6497,52.6763,25863.0
2019-11-21 10:45:00,59.22,59.27,59.19,59.27,15735.0,52.6763,52.7208,52.6497,52.7208,15735.0
2019-11-21 10:50:00,59.27,59.32,59.26,59.29,32345.0,52.7208,52.7653,52.7119,52.7386,32345.0
2019-11-21 10:55:00,59.29,59.36,59.28,59.36,18802.0,52.7386,52.8009,52.7297,52.8009,18802.0
2019-11-21 11:00:00,59.36,59.37,59.3,59.35,54851.0,52.8009,52.8098,52.7475,52.792,54851.0
2019-11-21 11:05:00,59.35,59.35,59.31,59.31,25101.0,52.792,52.792,52.7564,52.7564,25101.0
2019-11-21 11:10:00,59.31,59.31,59.2,59.2,48655.0,52.7564,52.7564,52.6586,52.6586,48655.0
2019-11-21 11:15:00,59.2,59.22,59.19,59.2,21753.0,52.6586,52.6763,52.6497,52.6586,21753.0
2019-11-21 11:20:00,59.2,59.27,59.2,59.25,13943.0,52.6586,52.7208,52.6586,52.703,13943.0
2019-11-21 11:25:00,59.25,59.31,59.25,59.26,24717.0,52.703,52.7564,52.703,52.7119,24717.0
2019-11-21 11:30:00,59.25,59.29,59.23,59.24,21914.0,52.703,52.7386,52.6852,52.6941,21914.0
2019-11-21 11:35:00,59.23,59.23,59.19,59.2,17116.0,52.6852,52.6852,52.6497,52.6586,17116.0
2019-11-21 11:40:00,59.2,59.2,59.16,59.2,16476.0,52.6586,52.6586,52.623,52.6586,16476.0
2019-11-21 11:45:00,59.19,59.23,59.19,59.21,18995.0,52.6497,52.6852,52.6497,52.6674,18995.0
2019-11-21 11:50:00,59.21,59.22,59.15,59.18,57206.0,52.6674,52.6763,52.6141,52.6408,57206.0
2019-11-21 11:55:00,59.19,59.2,59.17,59.17,14978.0,52.6497,52.6586,52.6319,52.6319,14978.0
2019-11-21 12:00:00,59.18,59.24,59.17,59.23,21802.0,52.6408,52.6941,52.6319,52.6852,21802.0
2019-11-21 12:05:00,59.24,59.24,59.21,59.23,14343.0,52.6941,52.6941,52.6674,52.6852,14343.0
2019-11-21 12:10:00,59.24,59.27,59.22,59.27,9742.0,52.6941,52.7208,52.6763,52.7208,9742.0
2019-11-21 12:15:00,59.27,59.31,59.26,59.29,12418.0,52.7208,52.7564,52.7119,52.7386,12418.0
2019-11-21 12:20:00,59.28,59.3,59.27,59.29,15375.0,52.7297,52.7475,52.7208,52.7386,15375.0
2019-11-21 12:25:00,59.29,59.29,59.26,59.28,17205.0,52.7386,52.7386,52.7119,52.7297,17205.0
2019-11-21 12:30:00,59.28,59.3,59.28,59.28,12978.0,52.7297,52.7475,52.7297,52.7297,12978.0
2019-11-21 12:35:00,59.28,59.29,59.27,59.29,16463.0,52.7297,52.7386,52.7208,52.7386,16463.0
2019-11-21 12:40:00,59.29,59.33,59.28,59.33,26279.0,52.7386,52.7742,52.7297,52.7742,26279.0
2019-11-21 12:45:00,59.33,59.35,59.33,59.34,24402.0,52.7742,52.792,52.7742,52.7831,24402.0
2019-11-21 12:50:00,59.34,59.34,59.29,59.31,34767.0,52.7831,52.7831,52.7386,52.7564,34767.0
2019-11-21 12:55:00,59.31,59.34,59.31,59.32,18489.0,52.7564,52.7831,52.7564,52.7653,18489.0
2019-11-21 13:00:00,59.33,59.36,59.33,59.33,11197.0,52.7742,52.8009,52.7742,52.7742,11197.0
2019-11-21 13:05:00,59.33,59.36,59.33,59.36,10662.0,52.7742,52.8009,52.7742,52.8009,10662.0
2019-11-21 13:10:00,59.36,59.36,59.33,59.33,16407.0,52.8009,52.8009,52.7742,52.7742,16407.0
2019-11-21 13:15:00,59.33,59.35,59.32,59.33,7502.0,52.7742,52.792,52.7653,52.7742,7502.0
2019-11-21 13:20:00,59.32,59.32,59.29,59.29,15977.0,52.7653,52.7653,52.7386,52.7386,15977.0
2019-11-21 13:25:00,59.29,59.3,59.28,59.3,18656.0,52.7386,52.7475,52.7297,52.7475,18656.0
2019-11-21 13:30:00,59.31,59.32,59.29,59.29,19864.0,52.7564,52.7653,52.7386,52.7386,19864.0
2019-11-21 13:35:00,59.3,59.32,59.29,59.31,17250.0,52.7475,52.7653,52.7386,52.7564,17250.0
2019-11-21 13:40:00,59.31,59.31,59.25,59.26,19740.0,52.7564,52.7564,52.703,52.7119,19740.0
2019-11-21 13:45:00,59.26,59.3,59.26,59.27,20110.0,52.7119,52.7475,52.7119,52.7208,20110.0
2019-11-21 13:50:00,59.28,59.31,59.27,59.3,16852.0,52.7297,52.7564,52.7208,52.7475,16852.0
2019-11-21 13:55:00,59.29,59.29,59.25,59.26,12679.0,52.7386,52.7386,52.703,52.7119,12679.0
2019-11-21 14:00:00,59.26,59.26,59.22,59.23,19474.0,52.7119,52.7119,52.6763,52.6852,19474.0
2019-11-21 14:05:00,59.24,59.29,59.23,59.28,12366.0,52.6941,52.7386,52.6852,52.7297,12366.0
2019-11-21 14:10:00,59.27,59.29,59.25,59.29,9936.0,52.7208,52.7386,52.703,52.7386,9936.0
2019-11-21 14:15:00,59.29,59.32,59.28,59.32,6148.0,52.7386,52.7653,52.7297,52.7653,6148.0
2019-11-21 14:20:00,59.33,59.34,59.31,59.32,22261.0,52.7742,52.7831,52.7564,52.7653,22261.0
2019-11-21 14:25:00,59.32,59.33,59.31,59.31,10608.0,52.7653,52.7742,52.7564,52.7564,10608.0
2019-11-21 14:30:00,59.31,59.32,59.3,59.31,9034.0,52.7564,52.7653,52.7475,52.7564,9034.0
2019-11-21 14:35:00,59.3,59.33,59.3,59.33,7081.0,52.7475,52.7742,52.7475,52.7742,7081.0
2019-11-21 14:40:00,59.34,59.35,59.34,59.35,5575.0,52.7831,52.792,52.7831,52.792,5575.0
2019-11-21 14:45:00,59.34,59.36,59.34,59.35,25109.0,52.7831,52.8009,52.7831,52.792,25109.0
2019-11-21 14:50:00,59.35,59.36,59.34,59.34,21992.0,52.792,52.8009,52.7831,52.7831,21992.0
2019-11-21 14:55:00,59.34,59.34,59.29,59.3,13261.0,52.7831,52.7831,52.7386,52.7475,13261.0
2019-11-21 15:00:00,59.31,59.31,59.29,59.31,10646.0,52.7564,52.7564,52.7386,52.7564,10646.0
2019-11-21 15:05:00,59.3,59.3,59.24,59.25,24279.0,52.7475,52.7475,52.6941,52.703,24279.0
2019-11-21 15:10:00,59.26,59.27,59.23,59.26,9680.0,52.7119,52.7208,52.6852,52.7119,9680.0
2019-11-21 15:15:00,59.26,59.27,59.23,59.25,30894.0,52.7119,52.7208,52.6852,52.703,30894.0
2019-11-21 15:20:00,59.25,59.26,59.24,59.25,20734.0,52.703,52.7119,52.6941,52.703,20734.0
2019-11-21 15:25:00,59.25,59.26,59.23,59.23,14989.0,52.703,52.7119,52.6852,52.6852,14989.0
2019-11-21 15:30:00,59.24,59.25,59.21,59.23,42345.0,52.6941,52.703,52.6674,52.6852,42345.0
2019-11-21 15:35:00,59.23,59.24,59.2,59.21,40245.0,52.6852,52.6941,52.6586,52.6674,40245.0
2019-11-21 15:40:00,59.21,59.24,59.2,59.22,107330.0,52.6674,52.6941,52.6586,52.6763,107330.0
2019-11-21 15:45:00,59.22,59.22,59.19,59.2,84151.0,52.6763,52.6763,52.6497,52.6586,84151.0
2019-11-21 15:50:00,59.19,59.2,59.16,59.2,160298.0,52.6497,52.6586,52.623,52.6586,160298.0
2019-11-21 15:55:00,59.2,59.28,59.2,59.26,317775.0,52.6586,52.7297,52.6586,52.7119,317775.0
2019-11-22 09:30:00,59.37,59.44,59.26,59.38,80505.0,52.8098,52.872,52.7119,52.8187,80505.0
2019-11-22 09:35:00,59.38,59.45,59.35,59.37,59416.0,52.8187,52.8809,52.792,52.8098,59416.0
2019-11-22 09:40:00,59.36,59.36,59.31,59.36,108537.0,52.8009,52.8009,52.7564,52.8009,108537.0
2019-11-22 09:45:00,59.36,59.51,59.36,59.49,32839.0,52.8009,52.9343,52.8009,52.9165,32839.0
2019-11-22 09:50:00,59.5,59.58,59.5,59.58,37941.0,52.9254,52.9966,52.9254,52.9966,37941.0
2019-11-22 09:55:00,59.58,59.59,59.53,59.57,28061.0,52.9966,53.0055,52.9521,52.9877,28061.0
2019-11-22 10:00:00,59.55,59.59,59.53,59.57,29061.0,52.9699,53.0055,52.9521,52.9877,29061.0
2019-11-22 10:05:00,59.58,59.58,59.53,59.56,18630.0,52.9966,52.9966,52.9521,52.9788,18630.0
2019-11-22 10:10:00,59.57,59.57,59.48,59.48,24551.0,52.9877,52.9877,52.9076,52.9076,24551.0
2019-11-22 10:15:00,59.49,59.51,59.45,59.45,35677.0,52.9165,52.9343,52.8809,52.8809,35677.0
2019-11-22 10:20:00,59.46,59.49,59.44,59.49,39893.0,52.8898,52.9165,52.872,52.9165,39893.0
2019-11-22 10:25:00,59.49,59.53,59.38,59.39,50334.0,52.9165,52.9521,52.8187,52.8276,50334.0
2019-11-22 10:30:00,59.38,59.44,59.36,59.44,79327.0,52.8187,52.872,52.8009,52.872,79327.0
2019-11-22 10:35:00,59.44,59.44,59.41,59.44,14805.0,52.872,52.872,52.8453,52.872,14805.0
2019-11-22 10:40:00,59.44,59.48,59.44,59.45,17746.0,52.872,52.9076,52.872,52.8809,17746.0
2019-11-22 10:45:00,59.44,59.46,59.43,59.45,24351.0,52.872,52.8898,52.8631,52.8809,24351.0
2019-11-22 10:50:00,59.45,59.48,59.44,59.45,20685.0,52.8809,52.9076,52.872,52.8809,20685.0
2019-11-22 10:55:00,59.44,59.47,59.44,59.46,10199.0,52.872,52.8987,52.872,52.8898,10199.0
2019-11-22 11:00:00,59.46,59.46,59.36,59.36,28491.0,52.8898,52.8898,52.8009,52.8009,28491.0
2019-11-22 11:05:00,59.36,59.4,59.33,59.37,28891.0,52.8009,52.8365,52.7742,52.8098,28891.0
2019-11-22 11:10:00,59.38,59.4,59.32,59.32,17292.0,52.8187,52.8365,52.7653,52.7653,17292.0
2019-11-22 11:15:00,59.33,59.35,59.28,59.31,20640.0,52.7742,52.792,52.7297,52.7564,20640.0
2019-11-22 11:20:00,59.31,59.35,59.31,59.33,14591.0,52.7564,52.792,52.7564,52.7742,14591.0
2019-11-22 11:25:00,59.32,59.33,59.29,59.3,23888.0,52.7653,52.7742,52.7386,52.7475,23888.0
2019-11-22 11:30:00,59.3,59.31,59.29,59.3,35453.0,52.7475,52.7564,52.7386,52.7475,35453.0
2019-11-22 11:35:00,59.3,59.34,59.3,59.33,30944.0,52.7475,52.7831,52.7475,52.7742,30944.0
2019-11-22 11:40:00,59.33,59.33,59.3,59.3,29823.0,52.7742,52.7742,52.7475,52.7475,29823.0
2019-11-22 11:45:00,59.3,59.35,59.3,59.35,41192.0,52.7475,52.792,52.7475,52.792,41192.0
2019-11-22 11:50:00,59.34,59.36,59.32,59.34,31525.0,52.7831,52.8009,52.7653,52.7831,31525.0
2019-11-22 11:55:00,59.34,59.36,59.33,59.34,15058.0,52.7831,52.8009,52.7742,52.7831,15058.0
2019-11-22 12:00:00,59.34,59.4,59.34,59.38,17727.0,52.7831,52.8365,52.7831,52.8187,17727.0
2019-11-22 12:05:00,59.37,59.38,59.35,59.35,6543.0,52.8098,52.8187,52.792,52.792,6543.0
2019-11-22 12:10:00,59.36,59.36,59.34,59.35,3864.0,52.8009,52.8009,52.7831,52.792,3864.0
2019-11-22 12:15:00,59.35,59.35,59.3,59.33,13824.0,52.792,52.792,52.7475,52.7742,13824.0
2019-11-22 12:20:00,59.32,59.34,59.32,59.34,11578.0,52.7653,52.7831,52.7653,52.7831,11578.0
2019-11-22 12:25:00,59.34,59.35,59.32,59.35,6177.0,52.7831,52.792,52.7653,52.792,6177.0
2019-11-22 12:30:00,59.34,59.36,59.33,59.35,7278.0,52.7831,52.8009,52.7742,52.792,7278.0
2019-11-22 12:35:00,59.36,59.36,59.33,59.34,8111.0,52.8009,52.8009,52.7742,52.7831,8111.0
2019-11-22 12:40:00,59.33,59.36,59.32,59.36,8292.0,52.7742,52.8009,52.7653,52.8009,8292.0
2019-11-22 12:45:00,59.35,59.35,59.31,59.31,14539.0,52.792,52.792,52.7564,52.7564,14539.0
2019-11-22 12:50:00,59.31,59.36,59.31,59.35,11530.0,52.7564,52.8009,52.7564,52.792,11530.0
2019-11-22 12:55:00,59.36,59.38,59.36,59.37,6216.0,52.8009,52.8187,52.8009,52.8098,6216.0
2019-11-22 13:00:00,59.37,59.39,59.36,59.39,10525.0,52.8098,52.8276,52.8009,52.8276,10525.0
2019-11-22 13:05:00,59.39,59.4,59.38,59.39,5594.0,52.8276,52.8365,52.8187,52.8276,5594.0
2019-11-22 13:10:00,59.39,59.39,59.37,59.38,6472.0,52.8276,52.8276,52.8098,52.8187,6472.0
2019-11-22 13:15:00,59.38,59.4,59.37,59.4,6114.0,52.8187,52.8365,52.8098,52.8365,6114.0
2019-11-22 13:20:00,59.4,59.42,59.39,59.4,8505.0,52.8365,52.8542,52.8276,52.8365,8505.0
2019-11-22 13:25:00,59.39,59.42,59.38,59.42,13730.0,52.8276,52.8542,52.8187,52.8542,13730.0
2019-11-22 13:30:00,59.42,59.46,59.42,59.46,11901.0,52.8542,52.8898,52.8542,52.8898,11901.0
2019-11-22 13:35:00,59.46,59.46,59.44,59.45,12004.0,52.8898,52.8898,52.872,52.8809,12004.0
2019-11-22 13:40:00,59.45,59.45,59.41,59.41,16854.0,52.8809,52.8809,52.8453,52.8453,16854.0
2019-11-22 13:45:00,59.41,59.42,59.4,59.4,5244.0,52.8453,52.8542,52.8365,52.8365,5244.0
2019-11-22 13:50:00,59.4,59.4,59.37,59.38,18548.0,52.8365,52.8365,52.8098,52.8187,18548.0
2019-11-22 13:55:00,59.38,59.42,59.37,59.41,14653.0,52.8187,52.8542,52.8098,52.8453,14653.0
2019-11-22 14:00:00,59.4,59.4,59.38,59.39,4850.0,52.8365,52.8365,52.8187,52.8276,4850.0
2019-11-22 14:05:00,59.39,59.41,59.38,59.41,71050.0,52.8276,52.8453,52.8187,52.8453,71050.0
2019-11-22 14:10:00,59.41,59.41,59.38,59.4,9829.0,52.8453,52.8453,52.8187,52.8365,9829.0
2019-11-22 14:15:00,59.4,59.41,59.39,59.4,8632.0,52.8365,52.8453,52.8276,52.8365,8632.0
2019-11-22 14:20:00,59.4,59.42,59.39,59.39,31235.0,52.8365,52.8542,52.8276,52.8276,31235.0
2019-11-22 14:25:00,59.4,59.43,59.4,59.43,17473.0,52.8365,52.8631,52.8365,52.8631,17473.0
2019-11-22 14:30:00,59.42,59.43,59.41,59.42,14088.0,52.8542,52.8631,52.8453,52.8542,14088.0
2019-11-22 14:35:00,59.42,59.43,59.39,59.41,6604.0,52.8542,52.8631,52.8276,52.8453,6604.0
2019-11-22 14:40:00,59.41,59.43,59.4,59.42,9489.0,52.8453,52.8631,52.8365,52.8542,9489.0
2019-11-22 14:45:00,59.42,59.43,59.4,59.42,10755.0,52.8542,52.8631,52.8365,52.8542,10755.0
2019-11-22 14:50:00,59.42,59.43,59.41,59.42,8950.0,52.8542,52.8631,52.8453,52.8542,8950.0
2019-11-22 14:55:00,59.42,59.43,59.38,59.39,11619.0,52.8542,52.8631,52.8187,52.8276,11619.0
2019-11-22 15:00:00,59.39,59.4,59.37,59.39,66988.0,52.8276,52.8365,52.8098,52.8276,66988.0
2019-11-22 15:05:00,59.38,59.39,59.36,59.37,16799.0,52.8187,52.8276,52.8009,52.8098,16799.0
2019-11-22 15:10:00,59.37,59.38,59.36,59.37,9354.0,52.8098,52.8187,52.8009,52.8098,9354.0
2019-11-22 15:15:00,59.38,59.39,59.36,59.39,15865.0,52.8187,52.8276,52.8009,52.8276,15865.0
2019-11-22 15:20:00,59.38,59.39,59.37,59.38,7578.0,52.8187,52.8276,52.8098,52.8187,7578.0
2019-11-22 15:25:00,59.38,59.39,59.36,59.37,27774.0,52.8187,52.8276,52.8009,52.8098,27774.0
2019-11-22 15:30:00,59.37,59.4,59.37,59.38,28209.0,52.8098,52.8365,52.8098,52.8187,28209.0
2019-11-22 15:35:00,59.38,59.38,59.34,59.35,45086.0,52.8187,52.8187,52.7831,52.792,45086.0
2019-11-22 15:40:00,59.35,59.36,59.32,59.32,28920.0,52.792,52.8009,52.7653,52.7653,28920.0
2019-11-22 15:45:00,59.33,59.34,59.29,59.3,55607.0,52.7742,52.7831,52.7386,52.7475,55607.0
2019-11-22 15:50:00,59.3,59.34,59.28,59.33,162132.0,52.7475,52.7831,52.7297,52.7742,162132.0
2019-11-22 15:55:00,59.33,59.37,59.31,59.33,294885.0,52.7742,52.8098,52.7564,52.7742,294885.0
2019-11-25 09:30:00,59.53,59.62,59.5,59.5,103752.0,52.9521,53.0321,52.9254,52.9254,103752.0
2019-11-25 09:35:00,59.5,59.52,59.45,59.51,74418.0,52.9254,52.9432,52.8809,52.9343,74418.0
2019-11-25 09:40:00,59.52,59.59,59.52,59.57,71201.0,52.9432,53.0055,52.9432,52.9877,71201.0
2019-11-25 09:45:00,59.57,59.59,59.56,59.58,24771.0,52.9877,53.0055,52.9788,52.9966,24771.0
2019-11-25 09:50:00,59.57,59.6,59.55,59.58,79220.0,52.9877,53.0144,52.9699,52.9966,79220.0
2019-11-25 09:55:00,59.59,59.6,59.56,59.59,72003.0,53.0055,53.0144,52.9788,53.0055,72003.0
2019-11-25 10:00:00,59.59,59.67,59.58,59.64,93699.0,53.0055,53.0766,52.9966,53.0499,93699.0
2019-11-25 10:05:00,59.64,59.69,59.63,59.67,33738.0,53.0499,53.0944,53.041,53.0766,33738.0
2019-11-25 10:10:00,59.66,59.72,59.66,59.7,41753.0,53.0677,53.1211,53.0677,53.1033,41753.0
2019-11-25 10:15:00,59.7,59.72,59.66,59.68,22615.0,53.1033,53.1211,53.0677,53.0855,22615.0
2019-11-25 10:20:00,59.69,59.72,59.67,59.72,56600.0,53.0944,53.1211,53.0766,53.1211,56600.0
2019-11-25 10:25:00,59.72,59.74,59.69,59.72,32295.0,53.1211,53.1389,53.0944,53.1211,32295.0
2019-11-25 10:30:00,59.72,59.73,59.67,59.67,26032.0,53.1211,53.13,53.0766,53.0766,26032.0
2019-11-25 10:35:00,59.66,59.68,59.64,59.65,20422.0,53.0677,53.0855,53.0499,53.0588,20422.0
2019-11-25 10:40:00,59.65,59.66,59.62,59.65,57759.0,53.0588,53.0677,53.0321,53.0588,57759.0
2019-11-25 10:45:00,59.65,59.66,59.63,59.64,33341.0,53.0588,53.0677,53.041,53.0499,33341.0
2019-11-25 10:50:00,59.64,59.65,59.62,59.64,27227.0,53.0499,53.0588,53.0321,53.0499,27227.0
2019-11-25 10:55:00,59.64,59.64,59.58,59.59,14754.0,53.0499,53.0499,52.9966,53.0055,14754.0
2019-11-25 11:00:00,59.6,59.61,59.59,59.59,26656.0,53.0144,53.0232,53.0055,53.0055,26656.0
2019-11-25 11:05:00,59.59,59.6,59.53,59.54,19184.0,53.0055,53.0144,52.9521,52.961,19184.0
2019-11-25 11:10:00,59.53,59.57,59.49,59.57,34237.0,52.9521,52.9877,52.9165,52.9877,34237.0
2019-11-25 11:15:00,59.56,59.61,59.55,59.58,17639.0,52.9788,53.0232,52.9699,52.9966,17639.0
2019-11-25 11:20:00,59.59,59.61,59.58,59.59,16876.0,53.0055,53.0232,52.9966,53.0055,16876.0
2019-11-25 11:25:00,59.59,59.6,59.56,59.59,20943.0,53.0055,53.0144,52.9788,53.0055,20943.0
2019-11-25 11:30:00,59.59,59.59,59.56,59.56,28925.0,53.0055,53.0055,52.9788,52.9788,28925.0
2019-11-25 11:35:00,59.57,59.59,59.56,59.58,14079.0,52.9877,53.0055,52.9788,52.9966,14079.0
2019-11-25 11:40:00,59.58,59.62,59.58,59.6,29435.0,52.9966,53.0321,52.9966,53.0144,29435.0
2019-11-25 11:45:00,59.6,59.61,59.56,59.58,16071.0,53.0144,53.0232,52.9788,52.9966,16071.0
2019-11-25 11:50:00,59.57,59.59,59.57,59.58,11835.0,52.9877,53.0055,52.9877,52.9966,11835.0
2019-11-25 11:55:00,59.57,59.58,59.54,59.57,10936.0,52.9877,52.9966,52.961,52.9877,10936.0
2019-11-25 12:00:00,59.56,59.58,59.54,59.55,18279.0,52.9788,52.9966,52.961,52.9699,18279.0
2019-11-25 12:05:00,59.55,59.56,59.51,59.52,32152.0,52.9699,52.9788,52.9343,52.9432,32152.0
2019-11-25 12:10:00,59.52,59.56,59.52,59.55,20802.0,52.9432,52.9788,52.9432,52.9699,20802.0
2019-11-25 12:15:00,59.55,59.58,59.55,59.56,23791.0,52.9699,52.9966,52.9699,52.9788,23791.0
2019-11-25 12:20:00,59.56,59.59,59.55,59.59,15195.0,52.9788,53.0055,52.9699,53.0055,15195.0
2019-11-25 12:25:00,59.6,59.6,59.55,59.59,15181.0,53.0144,53.0144,52.9699,53.0055,15181.0
2019-11-25 12:30:00,59.59,59.6,59.58,59.6,13882.0,53.0055,53.0144,52.9966,53.0144,13882.0
2019-11-25 12:35:00,59.61,59.62,59.6,59.61,7225.0,53.0232,53.0321,53.0144,53.0232,7225.0
2019-11-25 12:40:00,59.62,59.62,59.55,59.56,12274.0,53.0321,53.0321,52.9699,52.9788,12274.0
2019-11-25 12:45:00,59.56,59.6,59.56,59.59,8614.0,52.9788,53.0144,52.9788,53.0055,8614.0
2019-11-25 12:50:00,59.6,59.61,59.59,59.6,8152.0,53.0144,53.0232,53.0055,53.0144,8152.0
2019-11-25 12:55:00,59.6,59.6,59.58,59.59,24618.0,53.0144,53.0144,52.9966,53.0055,24618.0
2019-11-25 13:00:00,59.6,59.64,59.59,59.62,35638.0,53.0144,53.0499,53.0055,53.0321,35638.0
2019-11-25 13:05:00,59.62,59.64,59.61,59.61,9825.0,53.0321,53.0499,53.0232,53.0232,9825.0
2019-11-25 13:10:00,59.62,59.63,59.6,59.61,5544.0,53.0321,53.041,53.0144,53.0232,5544.0
2019-11-25 13:15:00,59.61,59.64,59.61,59.64,11669.0,53.0232,53.0499,53.0232,53.0499,11669.0
2019-11-25 13:20:00,59.64,59.65,59.62,59.62,19817.0,53.0499,53.0588,53.0321,53.0321,19817.0
2019-11-25 13:25:00,59.62,59.62,59.6,59.61,29934.0,53.0321,53.0321,53.0144,53.0232,29934.0
2019-11-25 13:30:00,59.6,59.64,59.6,59.62,17321.0,53.0144,53.0499,53.0144,53.0321,17321.0
2019-11-25 13:35:00,59.62,59.62,59.58,59.59,10265.0,53.0321,53.0321,52.9966,53.0055,10265.0
2019-11-25 13:40:00,59.59,59.61,59.58,59.6,12978.0,53.0055,53.0232,52.9966,53.0144,12978.0
2019-11-25 13:45:00,59.6,59.62,59.6,59.62,10524.0,53.0144,53.0321,53.0144,53.0321,10524.0
2019-11-25 13:50:00,59.61,59.61,59.59,59.6,45065.0,53.0232,53.0232,53.0055,53.0144,45065.0
2019-11-25 13:55:00,59.6,59.63,59.59,59.63,11356.0,53.0144,53.041,53.0055,53.041,11356.0
2019-11-25 14:00:00,59.62,59.63,59.61,59.61,21269.0,53.0321,53.041,53.0232,53.0232,21269.0
2019-11-25 14:05:00,59.62,59.63,59.6,59.62,7537.0,53.0321,53.041,53.0144,53.0321,7537.0
2019-11-25 14:10:00,59.62,59.65,59.62,59.64,10933.0,53.0321,53.0588,53.0321,53.0499,10933.0
2019-11-25 14:15:00,59.65,59.66,59.64,59.65,9111.0,53.0588,53.0677,53.0499,53.0588,9111.0
2019-11-25 14:20:00,59.65,59.66,59.64,59.66,28770.0,53.0588,53.0677,53.0499,53.0677,28770.0
2019-11-25 14:25:00,59.66,59.67,59.64,59.65,30716.0,53.0677,53.0766,53.0499,53.0588,30716.0
2019-11-25 14:30:00,59.64,59.66,59.63,59.63,16172.0,53.0499,53.0677,53.041,53.041,16172.0
2019-11-25 14:35:00,59.64,59.67,59.64,59.67,8989.0,53.0499,53.0766,53.0499,53.0766,8989.0
2019-11-25 14:40:00,59.66,59.66,59.65,59.66,9596.0,53.0677,53.0677,53.0588,53.0677,9596.0
2019-11-25 14:45:00,59.66,59.66,59.62,59.65,44265.0,53.0677,53.0677,53.0321,53.0588,44265.0
2019-11-25 14:50:00,59.65,59.66,59.64,59.66,33889.0,53.0588,53.0677,53.0499,53.0677,33889.0
2019-11-25 14:55:00,59.65,59.65,59.62,59.64,13784.0,53.0588,53.0588,53.0321,53.0499,13784.0
2019-11-25 15:00:00,59.63,59.65,59.62,59.64,31325.0,53.041,53.0588,53.0321,53.0499,31325.0
2019-11-25 15:05:00,59.64,59.64,59.62,59.64,22485.0,53.0499,53.0499,53.0321,53.0499,22485.0
2019-11-25 15:10:00,59.64,59.67,59.63,59.67,47203.0,53.0499,53.0766,53.041,53.0766,47203.0
2019-11-25 15:15:00,59.67,59.68,59.66,59.68,68169.0,53.0766,53.0855,53.0677,53.0855,68169.0
2019-11-25 15:20:00,59.68,59.7,59.67,59.69,40179.0,53.0855,53.1033,53.0766,53.0944,40179.0
2019-11-25 15:25:00,59.69,59.7,59.68,59.7,26092.0,53.0944,53.1033,53.0855,53.1033,26092.0
2019-11-25 15:30:00,59.7,59.71,59.66,59.67,28880.0,53.1033,53.1122,53.0677,53.0766,28880.0
2019-11-25 15:35:00,59.67,59.68,59.64,59.65,24617.0,53.0766,53.0855,53.0499,53.0588,24617.0
2019-11-25 15:40:00,59.66,59.66,59.64,59.64,38330.0,53.0677,53.0677,53.0499,53.0499,38330.0
2019-11-25 15:45:00,59.64,59.68,59.64,59.65,58540.0,53.0499,53.0855,53.0499,53.0588,58540.0
2019-11-25 15:50:00,59.64,59.72,59.63,59.72,131765.0,53.0499,53.1211,53.041,53.1211,131765.0
2019-11-25 15:55:00,59.71,59.72,59.66,59.7,471583.0,53.1122,53.1211,53.0677,53.1033,471583.0
2019-11-26 09:30:00,59.68,59.72,59.54,59.61,101218.0,53.0855,53.1211,52.961,53.0232,101218.0
2019-11-26 09:35:00,59.62,59.7,59.59,59.68,102514.0,53.0321,53.1033,53.0055,53.0855,102514.0
2019-11-26 09:40:00,59.67,59.74,59.65,59.72,46536.0,53.0766,53.1389,53.0588,53.1211,46536.0
2019-11-26 09:45:00,59.72,59.86,59.72,59.86,55253.0,53.1211,53.2456,53.1211,53.2456,55253.0
2019-11-26 09:50:00,59.85,59.85,59.78,59.84,54537.0,53.2367,53.2367,53.1745,53.2278,54537.0
2019-11-26 09:55:00,59.84,59.87,59.83,59.86,74359.0,53.2278,53.2545,53.2189,53.2456,74359.0
2019-11-26 10:00:00,59.86,59.92,59.8,59.81,73724.0,53.2456,53.299,53.1923,53.2011,73724.0
2019-11-26 10:05:00,59.81,59.84,59.78,59.83,79125.0,53.2011,53.2278,53.1745,53.2189,79125.0
2019-11-26 10:10:00,59.84,59.9,59.84,59.87,97534.0,53.2278,53.2812,53.2278,53.2545,97534.0
2019-11-26 10:15:00,59.87,59.91,59.86,59.87,65435.0,53.2545,53.2901,53.2456,53.2545,65435.0
2019-11-26 10:20:00,59.86,59.9,59.85,59.89,42548.0,53.2456,53.2812,53.2367,53.2723,42548.0
2019-11-26 10:25:00,59.89,59.89,59.84,59.86,57267.0,53.2723,53.2723,53.2278,53.2456,57267.0
2019-11-26 10:30:00,59.86,59.88,59.82,59.85,53497.0,53.2456,53.2634,53.21,53.2367,53497.0
2019-11-26 10:35:00,59.85,59.85,59.81,59.83,38648.0,53.2367,53.2367,53.2011,53.2189,38648.0
2019-11-26 10:40:00,59.83,59.84,59.81,59.84,51296.0,53.2189,53.2278,53.2011,53.2278,51296.0
2019-11-26 10:45:00,59.84,59.87,59.82,59.86,46704.0,53.2278,53.2545,53.21,53.2456,46704.0
2019-11-26 10:50:00,59.86,59.88,59.84,59.87,46950.0,53.2456,53.2634,53.2278,53.2545,46950.0
2019-11-26 10:55:00,59.87,59.87,59.84,59.87,32032.0,53.2545,53.2545,53.2278,53.2545,32032.0
2019-11-26 11:00:00,59.88,59.91,59.86,59.87,25363.0,53.2634,53.2901,53.2456,53.2545,25363.0
2019-11-26 11:05:00,59.87,59.92,59.87,59.92,42951.0,53.2545,53.299,53.2545,53.299,42951.0
2019-11-26 11:10:00,59.92,59.95,59.91,59.94,21534.0,53.299,53.3257,53.2901,53.3168,21534.0
2019-11-26 11:15:00,59.95,59.97,59.94,59.96,34639.0,53.3257,53.3435,53.3168,53.3346,34639.0
2019-11-26 11:20:00,59.96,59.97,59.94,59.95,30476.0,53.3346,53.3435,53.3168,53.3257,30476.0
2019-11-26 11:25:00,59.95,59.96,59.94,59.95,22481.0,53.3257,53.3346,53.3168,53.3257,22481.0
2019-11-26 11:30:00,59.95,59.98,59.94,59.96,17600.0,53.3257,53.3524,53.3168,53.3346,17600.0
2019-11-26 11:35:00,59.96,60.0,59.93,59.98,95146.0,53.3346,53.3702,53.3079,53.3524,95146.0
2019-11-26 11:40:00,59.99,60.0,59.97,59.97,9060.0,53.3613,53.3702,53.3435,53.3435,9060.0
2019-11-26 11:45:00,59.98,60.0,59.96,59.97,61827.0,53.3524,53.3702,53.3346,53.3435,61827.0
2019-11-26 11:50:00,59.98,60.01,59.98,60.01,8954.0,53.3524,53.3791,53.3524,53.3791,8954.0
2019-11-26 11:55:00,60.0,60.03,59.99,60.01,13820.0,53.3702,53.3968,53.3613,53.3791,13820.0
2019-11-26 12:00:00,60.01,60.02,59.99,60.02,15068.0,53.3791,53.3879,53.3613,53.3879,15068.0
2019-11-26 12:05:00,60.01,60.02,60.0,60.02,15893.0,53.3791,53.3879,53.3702,53.3879,15893.0
2019-11-26 12:10:00,60.02,60.05,60.01,60.04,22150.0,53.3879,53.4146,53.3791,53.4057,22150.0
2019-11-26 12:15:00,60.04,60.09,60.04,60.05,35817.0,53.4057,53.4502,53.4057,53.4146,35817.0
2019-11-26 12:20:00,60.05,60.06,60.03,60.05,11491.0,53.4146,53.4235,53.3968,53.4146,11491.0
2019-11-26 12:25:00,60.05,60.06,60.03,60.05,19114.0,53.4146,53.4235,53.3968,53.4146,19114.0
2019-11-26 12:30:00,60.05,60.06,60.03,60.03,17061.0,53.4146,53.4235,53.3968,53.3968,17061.0
2019-11-26 12:35:00,60.03,60.06,60.02,60.04,12655.0,53.3968,53.4235,53.3879,53.4057,12655.0
2019-11-26 12:40:00,60.04,60.05,60.03,60.04,13845.0,53.4057,53.4146,53.3968,53.4057,13845.0
2019-11-26 12:45:00,60.04,60.04,60.02,60.02,8383.0,53.4057,53.4057,53.3879,53.3879,8383.0
2019-11-26 12:50:00,60.02,60.04,60.01,60.03,21972.0,53.3879,53.4057,53.3791,53.3968,21972.0
2019-11-26 12:55:00,60.03,60.05,60.03,60.04,23661.0,53.3968,53.4146,53.3968,53.4057,23661.0
2019-11-26 13:00:00,60.03,60.04,60.01,60.01,9729.0,53.3968,53.4057,53.3791,53.3791,9729.0
2019-11-26 13:05:00,60.01,60.01,59.98,59.99,15366.0,53.3791,53.3791,53.3524,53.3613,15366.0
2019-11-26 13:10:00,59.99,60.0,59.97,59.98,15590.0,53.3613,53.3702,53.3435,53.3524,15590.0
2019-11-26 13:15:00,59.98,60.03,59.98,60.03,16642.0,53.3524,53.3968,53.3524,53.3968,16642.0
2019-11-26 13:20:00,60.02,60.04,60.0,60.0,20680.0,53.3879,53.4057,53.3702,53.3702,20680.0
2019-11-26 13:25:00,59.99,59.99,59.95,59.97,12792.0,53.3613,53.3613,53.3257,53.3435,12792.0
2019-11-26 13:30:00,59.96,59.97,59.91,59.91,14852.0,53.3346,53.3435,53.2901,53.2901,14852.0
2019-11-26 13:35:00,59.91,59.96,59.91,59.96,45615.0,53.2901,53.3346,53.2901,53.3346,45615.0
2019-11-26 13:40:00,59.96,59.97,59.94,59.97,30956.0,53.3346,53.3435,53.3168,53.3435,30956.0
2019-11-26 13:45:00,59.97,59.97,59.92,59.93,14727.0,53.3435,53.3435,53.299,53.3079,14727.0
2019-11-26 13:50:00,59.93,59.93,59.92,59.92,1692.0,53.3079,53.3079,53.299,53.299,1692.0
2019-11-26 13:55:00,59.93,59.94,59.92,59.93,28783.0,53.3079,53.3168,53.299,53.3079,28783.0
2019-11-26 14:00:00,59.92,59.94,59.92,59.94,8123.0,53.299,53.3168,53.299,53.3168,8123.0
2019-11-26 14:05:00,59.94,59.94,59.91,59.93,109495.0,53.3168,53.3168,53.2901,53.3079,109495.0
2019-11-26 14:10:00,59.94,59.94,59.92,59.94,17517.0,53.3168,53.3168,53.299,53.3168,17517.0
2019-11-26 14:15:00,59.94,59.96,59.93,59.93,19335.0,53.3168,53.3346,53.3079,53.3079,19335.0
2019-11-26 14:20:00,59.93,59.93,59.88,59.89,31004.0,53.3079,53.3079,53.2634,53.2723,31004.0
2019-11-26 14:25:00,59.89,59.9,59.88,59.9,38055.0,53.2723,53.2812,53.2634,53.2812,38055.0
2019-11-26 14:30:00,59.9,59.91,59.87,59.91,80416.0,53.2812,53.2901,53.2545,53.2901,80416.0
2019-11-26 14:35:00,59.91,59.95,59.9,59.95,34087.0,53.2901,53.3257,53.2812,53.3257,34087.0
2019-11-26 14:40:00,59.94,59.95,59.92,59.93,29206.0,53.3168,53.3257,53.299,53.3079,29206.0
2019-11-26 14:45:00,59.93,59.96,59.92,59.95,18411.0,53.3079,53.3346,53.299,53.3257,18411.0
2019-11-26 14:50:00,59.94,59.98,59.92,59.98,112927.0,53.3168,53.3524,53.299,53.3524,112927.0
2019-11-26 14:55:00,59.98,59.99,59.97,59.98,18597.0,53.3524,53.3613,53.3435,53.3524,18597.0
2019-11-26 15:00:00,59.97,59.99,59.94,59.95,118606.0,53.3435,53.3613,53.3168,53.3257,118606.0
2019-11-26 15:05:00,59.95,59.96,59.93,59.96,22020.0,53.3257,53.3346,53.3079,53.3346,22020.0
2019-11-26 15:10:00,59.96,59.96,59.91,59.92,23519.0,53.3346,53.3346,53.2901,53.299,23519.0
2019-11-26 15:15:00,59.92,59.96,59.92,59.96,19669.0,53.299,53.3346,53.299,53.3346,19669.0
2019-11-26 15:20:00,59.96,59.98,59.96,59.97,35002.0,53.3346,53.3524,53.3346,53.3435,35002.0
2019-11-26 15:25:00,59.97,60.01,59.96,60.0,26373.0,53.3435,53.3791,53.3346,53.3702,26373.0
2019-11-26 15:30:00,60.0,60.03,59.99,60.03,39847.0,53.3702,53.3968,53.3613,53.3968,39847.0
2019-11-26 15:35:00,60.03,60.03,60.0,60.01,71276.0,53.3968,53.3968,53.3702,53.3791,71276.0
2019-11-26 15:40:00,60.0,60.03,59.99,60.02,82835.0,53.3702,53.3968,53.3613,53.3879,82835.0
2019-11-26 15:45:00,60.02,60.04,60.01,60.04,122311.0,53.3879,53.4057,53.3791,53.4057,122311.0
2019-11-26 15:50:00,60.04,60.06,60.03,60.04,181498.0,53.4057,53.4235,53.3968,53.4057,181498.0
2019-11-26 15:55:00,60.04,60.06,60.01,60.02,387039.0,53.4057,53.4235,53.3791,53.3879,387039.0
2019-11-27 09:30:00,60.13,60.13,59.83,59.88,139092.0,53.4858,53.4858,53.2189,53.2634,139092.0
2019-11-27 09:35:00,59.88,59.91,59.81,59.84,85630.0,53.2634,53.2901,53.2011,53.2278,85630.0
2019-11-27 09:40:00,59.84,59.9,59.84,59.89,91840.0,53.2278,53.2812,53.2278,53.2723,91840.0
2019-11-27 09:45:00,59.89,59.96,59.87,59.95,64656.0,53.2723,53.3346,53.2545,53.3257,64656.0
2019-11-27 09:50:00,59.94,59.99,59.92,59.94,27908.0,53.3168,53.3613,53.299,53.3168,27908.0
2019-11-27 09:55:00,59.94,60.06,59.94,60.05,19426.0,53.3168,53.4235,53.3168,53.4146,19426.0
2019-11-27 10:00:00,60.05,60.06,59.99,60.0,54417.0,53.4146,53.4235,53.3613,53.3702,54417.0
2019-11-27 10:05:00,60.01,60.04,60.0,60.02,80024.0,53.3791,53.4057,53.3702,53.3879,80024.0
2019-11-27 10:10:00,60.02,60.04,59.99,59.99,35553.0,53.3879,53.4057,53.3613,53.3613,35553.0
2019-11-27 10:15:00,60.0,60.01,59.98,59.98,18427.0,53.3702,53.3791,53.3524,53.3524,18427.0
2019-11-27 10:20:00,59.98,60.0,59.97,60.0,49431.0,53.3524,53.3702,53.3435,53.3702,49431.0
2019-11-27 10:25:00,60.01,60.05,60.0,60.05,20283.0,53.3791,53.4146,53.3702,53.4146,20283.0
2019-11-27 10:30:00,60.05,60.07,60.04,60.05,12605.0,53.4146,53.4324,53.4057,53.4146,12605.0
2019-11-27 10:35:00,60.05,60.1,60.04,60.07,24487.0,53.4146,53.4591,53.4057,53.4324,24487.0
2019-11-27 10:40:00,60.08,60.09,60.05,60.05,10744.0,53.4413,53.4502,53.4146,53.4146,10744.0
2019-11-27 10:45:00,60.05,60.06,60.02,60.03,21639.0,53.4146,53.4235,53.3879,53.3968,21639.0
2019-11-27 10:50:00,60.04,60.06,60.02,60.05,16122.0,53.4057,53.4235,53.3879,53.4146,16122.0
2019-11-27 10:55:00,60.06,60.07,60.01,60.01,26739.0,53.4235,53.4324,53.3791,53.3791,26739.0
2019-11-27 11:00:00,60.01,60.01,59.96,59.98,14378.0,53.3791,53.3791,53.3346,53.3524,14378.0
2019-11-27 11:05:00,59.98,59.99,59.96,59.99,17534.0,53.3524,53.3613,53.3346,53.3613,17534.0
2019-11-27 11:10:00,59.98,59.99,59.95,59.96,26066.0,53.3524,53.3613,53.3257,53.3346,26066.0
2019-11-27 11:15:00,59.96,59.98,59.95,59.97,18827.0,53.3346,53.3524,53.3257,53.3435,18827.0
2019-11-27 11:20:00,59.97,59.97,59.92,59.94,24854.0,53.3435,53.3435,53.299,53.3168,24854.0
2019-11-27 11:25:00,59.94,59.99,59.93,59.99,26956.0,53.3168,53.3613,53.3079,53.3613,26956.0
2019-11-27 11:30:00,59.99,60.02,59.97,60.02,31945.0,53.3613,53.3879,53.3435,53.3879,31945.0
2019-11-27 11:35:00,60.02,60.08,60.02,60.08,14161.0,53.3879,53.4413,53.3879,53.4413,14161.0
2019-11-27 11:40:00,60.07,60.14,60.07,60.13,127589.0,53.4324,53.4947,53.4324,53.4858,127589.0
2019-11-27 11:45:00,60.12,60.13,60.1,60.11,10285.0,53.4769,53.4858,53.4591,53.468,10285.0
2019-11-27 11:50:00,60.11,60.13,60.09,60.1,11584.0,53.468,53.4858,53.4502,53.4591,11584.0
2019-11-27 11:55:00,60.09,60.09,60.06,60.08,14315.0,53.4502,53.4502,53.4235,53.4413,14315.0
2019-11-27 12:00:00,60.08,60.1,60.07,60.08,13367.0,53.4413,53.4591,53.4324,53.4413,13367.0
2019-11-27 12:05:00,60.08,60.09,60.06,60.06,7459.0,53.4413,53.4502,53.4235,53.4235,7459.0
2019-11-27 12:10:00,60.05,60.11,60.05,60.11,17944.0,53.4146,53.468,53.4146,53.468,17944.0
2019-11-27 12:15:00,60.12,60.12,60.07,60.08,10084.0,53.4769,53.4769,53.4324,53.4413,10084.0
2019-11-27 12:20:00,60.07,60.1,60.06,60.1,16919.0,53.4324,53.4591,53.4235,53.4591,16919.0
2019-11-27 12:25:00,60.1,60.11,60.09,60.1,9500.0,53.4591,53.468,53.4502,53.4591,9500.0
2019-11-27 12:30:00,60.09,60.1,60.07,60.09,11920.0,53.4502,53.4591,53.4324,53.4502,11920.0
2019-11-27 12:35:00,60.09,60.11,60.08,60.1,17672.0,53.4502,53.468,53.4413,53.4591,17672.0
2019-11-27 12:40:00,60.1,60.11,60.09,60.1,12659.0,53.4591,53.468,53.4502,53.4591,12659.0
2019-11-27 12:45:00,60.1,60.11,60.09,60.11,7661.0,53.4591,53.468,53.4502,53.468,7661.0
2019-11-27 12:50:00,60.11,60.13,60.09,60.12,26367.0,53.468,53.4858,53.4502,53.4769,26367.0
2019-11-27 12:55:00,60.11,60.12,60.1,60.12,8183.0,53.468,53.4769,53.4591,53.4769,8183.0
2019-11-27 13:00:00,60.12,60.12,60.09,60.09,8854.0,53.4769,53.4769,53.4502,53.4502,8854.0
2019-11-27 13:05:00,60.1,60.13,60.09,60.12,32689.0,53.4591,53.4858,53.4502,53.4769,32689.0
2019-11-27 13:10:00,60.12,60.18,60.11,60.16,32958.0,53.4769,53.5303,53.468,53.5125,32958.0
2019-11-27 13:15:00,60.17,60.17,60.15,60.16,6799.0,53.5214,53.5214,53.5036,53.5125,6799.0
2019-11-27 13:20:00,60.16,60.2,60.15,60.19,12974.0,53.5125,53.5481,53.5036,53.5392,12974.0
2019-11-27 13:25:00,60.19,60.19,60.17,60.19,12485.0,53.5392,53.5392,53.5214,53.5392,12485.0
2019-11-27 13:30:00,60.19,60.2,60.16,60.18,18928.0,53.5392,53.5481,53.5125,53.5303,18928.0
2019-11-27 13:35:00,60.18,60.2,60.17,60.19,23494.0,53.5303,53.5481,53.5214,53.5392,23494.0
2019-11-27 13:40:00,60.19,60.19,60.17,60.19,10478.0,53.5392,53.5392,53.5214,53.5392,10478.0
2019-11-27 13:45:00,60.19,60.19,60.17,60.18,9719.0,53.5392,53.5392,53.5214,53.5303,9719.0
2019-11-27 13:50:00,60.18,60.2,60.14,60.14,41943.0,53.5303,53.5481,53.4947,53.4947,41943.0
2019-11-27 13:55:00,60.14,60.16,60.13,60.14,19896.0,53.4947,53.5125,53.4858,53.4947,19896.0
2019-11-27 14:00:00,60.14,60.15,60.12,60.14,16413.0,53.4947,53.5036,53.4769,53.4947,16413.0
2019-11-27 14:05:00,60.14,60.15,60.12,60.14,13951.0,53.4947,53.5036,53.4769,53.4947,13951.0
2019-11-27 14:10:00,60.14,60.15,60.13,60.14,16587.0,53.4947,53.5036,53.4858,53.4947,16587.0
2019-11-27 14:15:00,60.14,60.14,60.09,60.1,24176.0,53.4947,53.4947,53.4502,53.4591,24176.0
2019-11-27 14:20:00,60.1,60.12,60.09,60.12,33485.0,53.4591,53.4769,53.4502,53.4769,33485.0
2019-11-27 14:25:00,60.12,60.13,60.11,60.13,20466.0,53.4769,53.4858,53.468,53.4858,20466.0
2019-11-27 14:30:00,60.13,60.15,60.12,60.15,16682.0,53.4858,53.5036,53.4769,53.5036,16682.0
2019-11-27 14:35:00,60.15,60.16,60.13,60.15,11832.0,53.5036,53.5125,53.4858,53.5036,11832.0
2019-11-27 14:40:00,60.15,60.18,60.15,60.18,10321.0,53.5036,53.5303,53.5036,53.5303,10321.0
2019-11-27 14:45:00,60.18,60.21,60.18,60.2,16434.0,53.5303,53.557,53.5303,53.5481,16434.0
2019-11-27 14:50:00,60.2,60.2,60.17,60.2,26008.0,53.5481,53.5481,53.5214,53.5481,26008.0
2019-11-27 14:55:00,60.2,60.22,60.19,60.22,12422.0,53.5481,53.5658,53.5392,53.5658,12422.0
2019-11-27 15:00:00,60.22,60.24,60.21,60.24,78691.0,53.5658,53.5836,53.557,53.5836,78691.0
2019-11-27 15:05:00,60.24,60.26,60.23,60.24,107106.0,53.5836,53.6014,53.5747,53.5836,107106.0
2019-11-27 15:10:00,60.25,60.26,60.23,60.26,132048.0,53.5925,53.6014,53.5747,53.6014,132048.0
2019-11-27 15:15:00,60.26,60.29,60.25,60.29,147843.0,53.6014,53.6281,53.5925,53.6281,147843.0
2019-11-27 15:20:00,60.29,60.3,60.28,60.3,143496.0,53.6281,53.637,53.6192,53.637,143496.0
2019-11-27 15:25:00,60.3,60.31,60.29,60.3,119849.0,53.637,53.6459,53.6281,53.637,119849.0
2019-11-27 15:30:00,60.3,60.3,60.26,60.26,141422.0,53.637,53.637,53.6014,53.6014,141422.0
2019-11-27 15:35:00,60.26,60.27,60.21,60.21,144669.0,53.6014,53.6103,53.557,53.557,144669.0
2019-11-27 15:40:00,60.21,60.25,60.19,60.19,227798.0,53.557,53.5925,53.5392,53.5392,227798.0
2019-11-27 15:45:00,60.19,60.24,60.19,60.21,222810.0,53.5392,53.5836,53.5392,53.557,222810.0
2019-11-27 15:50:00,60.21,60.23,60.2,60.23,321917.0,53.557,53.5747,53.5481,53.5747,321917.0
2019-11-27 15:55:00,60.23,60.27,60.2,60.26,756529.0,53.5747,53.6103,53.5481,53.6014,756529.0
2019-11-29 09:30:00,60.05,60.15,60.02,60.13,118631.0,53.4146,53.5036,53.3879,53.4858,118631.0
2019-11-29 09:35:00,60.12,60.23,60.08,60.22,129281.0,53.4769,53.5747,53.4413,53.5658,129281.0
2019-11-29 09:40:00,60.21,60.21,60.01,60.06,37375.0,53.557,53.557,53.3791,53.4235,37375.0
2019-11-29 09:45:00,60.06,60.08,59.98,60.02,79882.0,53.4235,53.4413,53.3524,53.3879,79882.0
2019-11-29 09:50:00,60.02,60.03,60.0,60.02,27876.0,53.3879,53.3968,53.3702,53.3879,27876.0
2019-11-29 09:55:00,60.02,60.05,60.0,60.04,28128.0,53.3879,53.4146,53.3702,53.4057,28128.0
2019-11-29 10:00:00,60.04,60.04,59.99,60.04,30766.0,53.4057,53.4057,53.3613,53.4057,30766.0
2019-11-29 10:05:00,60.04,60.06,60.03,60.05,24540.0,53.4057,53.4235,53.3968,53.4146,24540.0
2019-11-29 10:10:00,60.05,60.06,60.02,60.05,23101.0,53.4146,53.4235,53.3879,53.4146,23101.0
2019-11-29 10:15:00,60.05,60.07,60.03,60.05,11662.0,53.4146,53.4324,53.3968,53.4146,11662.0
2019-11-29 10:20:00,60.05,60.09,60.04,60.09,43725.0,53.4146,53.4502,53.4057,53.4502,43725.0
2019-11-29 10:25:00,60.09,60.1,60.03,60.04,17305.0,53.4502,53.4591,53.3968,53.4057,17305.0
2019-11-29 10:30:00,60.04,60.07,60.02,60.06,20032.0,53.4057,53.4324,53.3879,53.4235,20032.0
2019-11-29 10:35:00,60.05,60.05,60.02,60.03,22865.0,53.4146,53.4146,53.3879,53.3968,22865.0
2019-11-29 10:40:00,60.03,60.05,60.01,60.02,16074.0,53.3968,53.4146,53.3791,53.3879,16074.0
2019-11-29 10:45:00,60.02,60.04,60.01,60.03,15468.0,53.3879,53.4057,53.3791,53.3968,15468.0
2019-11-29 10:50:00,60.03,60.05,60.02,60.03,12543.0,53.3968,53.4146,53.3879,53.3968,12543.0
2019-11-29 10:55:00,60.02,60.04,60.0,60.01,15877.0,53.3879,53.4057,53.3702,53.3791,15877.0
2019-11-29 11:00:00,60.01,60.01,59.9,59.91,19412.0,53.3791,53.3791,53.2812,53.2901,19412.0
2019-11-29 11:05:00,59.91,59.95,59.9,59.94,25456.0,53.2901,53.3257,53.2812,53.3168,25456.0
2019-11-29 11:10:00,59.94,59.94,59.9,59.91,21005.0,53.3168,53.3168,53.2812,53.2901,21005.0
2019-11-29 11:15:00,59.92,59.93,59.9,59.92,16171.0,53.299,53.3079,53.2812,53.299,16171.0
2019-11-29 11:20:00,59.91,59.92,59.88,59.89,15799.0,53.2901,53.299,53.2634,53.2723,15799.0
2019-11-29 11:25:00,59.89,59.92,59.86,59.91,28781.0,53.2723,53.299,53.2456,53.2901,28781.0
2019-11-29 11:30:00,59.9,59.92,59.89,59.9,31930.0,53.2812,53.299,53.2723,53.2812,31930.0
2019-11-29 11:35:00,59.9,59.96,59.9,59.95,20271.0,53.2812,53.3346,53.2812,53.3257,20271.0
2019-11-29 11:40:00,59.96,59.98,59.95,59.96,38119.0,53.3346,53.3524,53.3257,53.3346,38119.0
2019-11-29 11:45:00,59.95,59.96,59.88,59.88,69556.0,53.3257,53.3346,53.2634,53.2634,69556.0
2019-11-29 11:50:00,59.88,59.91,59.84,59.91,65891.0,53.2634,53.2901,53.2278,53.2901,65891.0
2019-11-29 11:55:00,59.9,59.93,59.9,59.92,44841.0,53.2812,53.3079,53.2812,53.299,44841.0
2019-11-29 12:00:00,59.92,59.97,59.9,59.97,52936.0,53.299,53.3435,53.2812,53.3435,52936.0
2019-11-29 12:05:00,59.97,59.99,59.95,59.98,76764.0,53.3435,53.3613,53.3257,53.3524,76764.0
2019-11-29 12:10:00,59.98,59.99,59.96,59.96,38766.0,53.3524,53.3613,53.3346,53.3346,38766.0
2019-11-29 12:15:00,59.96,59.98,59.96,59.97,65945.0,53.3346,53.3524,53.3346,53.3435,65945.0
2019-11-29 12:20:00,59.97,60.02,59.96,60.01,76215.0,53.3435,53.3879,53.3346,53.3791,76215.0
2019-11-29 12:25:00,60.01,60.02,59.97,59.97,61305.0,53.3791,53.3879,53.3435,53.3435,61305.0
2019-11-29 12:30:00,59.97,60.0,59.97,60.0,77011.0,53.3435,53.3702,53.3435,53.3702,77011.0
2019-11-29 12:35:00,60.0,60.02,59.98,59.98,57763.0,53.3702,53.3879,53.3524,53.3524,57763.0
2019-11-29 12:40:00,59.97,59.97,59.9,59.93,93612.0,53.3435,53.3435,53.2812,53.3079,93612.0
2019-11-29 12:45:00,59.94,59.99,59.93,59.97,110805.0,53.3168,53.3613,53.3079,53.3435,110805.0
2019-11-29 12:50:00,59.96,60.01,59.95,59.99,185821.0,53.3346,53.3791,53.3257,53.3613,185821.0
2019-11-29 12:55:00,59.99,60.06,59.97,60.02,680640.0,53.3613,53.4235,53.3435,53.3879,680640.0
2019-12-02 09:30:00,59.94,59.95,59.74,59.85,221558.0,53.3168,53.3257,53.1389,53.2367,221558.0
2019-12-02 09:35:00,59.86,59.97,59.76,59.78,181892.0,53.2456,53.3435,53.1567,53.1745,181892.0
2019-12-02 09:40:00,59.77,59.9,59.71,59.89,78285.0,53.1656,53.2812,53.1122,53.2723,78285.0
2019-12-02 09:45:00,59.89,59.98,59.85,59.96,89415.0,53.2723,53.3524,53.2367,53.3346,89415.0
2019-12-02 09:50:00,59.97,60.02,59.97,59.99,48169.0,53.3435,53.3879,53.3435,53.3613,48169.0
2019-12-02 09:55:00,60.0,60.04,59.97,60.04,52168.0,53.3702,53.4057,53.3435,53.4057,52168.0
2019-12-02 10:00:00,60.05,60.05,59.75,59.76,224284.0,53.4146,53.4146,53.1478,53.1567,224284.0
2019-12-02 10:05:00,59.76,59.77,59.69,59.77,89732.0,53.1567,53.1656,53.0944,53.1656,89732.0
2019-12-02 10:10:00,59.77,59.91,59.77,59.91,97161.0,53.1656,53.2901,53.1656,53.2901,97161.0
2019-12-02 10:15:00,59.91,59.93,59.84,59.85,85222.0,53.2901,53.3079,53.2278,53.2367,85222.0
2019-12-02 10:20:00,59.84,59.85,59.77,59.78,87902.0,53.2278,53.2367,53.1656,53.1745,87902.0
2019-12-02 10:25:00,59.78,59.83,59.75,59.81,71681.0,53.1745,53.2189,53.1478,53.2011,71681.0
2019-12-02 10:30:00,59.81,59.81,59.72,59.81,43965.0,53.2011,53.2011,53.1211,53.2011,43965.0
2019-12-02 10:35:00,59.8,59.8,59.65,59.74,294107.0,53.1923,53.1923,53.0588,53.1389,294107.0
2019-12-02 10:40:00,59.74,59.84,59.73,59.83,43933.0,53.1389,53.2278,53.13,53.2189,43933.0
2019-12-02 10:45:00,59.83,59.83,59.71,59.73,36779.0,53.2189,53.2189,53.1122,53.13,36779.0
2019-12-02 10:50:00,59.72,59.73,59.66,59.7,59061.0,53.1211,53.13,53.0677,53.1033,59061.0
2019-12-02 10:55:00,59.7,59.73,59.67,59.7,115967.0,53.1033,53.13,53.0766,53.1033,115967.0
2019-12-02 11:00:00,59.7,59.74,59.66,59.69,63977.0,53.1033,53.1389,53.0677,53.0944,63977.0
2019-12-02 11:05:00,59.68,59.71,59.65,59.66,37351.0,53.0855,53.1122,53.0588,53.0677,37351.0
2019-12-02 11:10:00,59.64,59.64,59.58,59.63,40411.0,53.0499,53.0499,52.9966,53.041,40411.0
2019-12-02 11:15:00,59.63,59.75,59.61,59.73,26061.0,53.041,53.1478,53.0232,53.13,26061.0
2019-12-02 11:20:00,59.73,59.77,59.73,59.73,92826.0,53.13,53.1656,53.13,53.13,92826.0
2019-12-02 11:25:00,59.73,59.74,59.7,59.72,34553.0,53.13,53.1389,53.1033,53.1211,34553.0
2019-12-02 11:30:00,59.73,59.74,59.61,59.63,30093.0,53.13,53.1389,53.0232,53.041,30093.0
2019-12-02 11:35:00,59.63,59.69,59.62,59.69,57467.0,53.041,53.0944,53.0321,53.0944,57467.0
2019-12-02 11:40:00,59.7,59.71,59.65,59.66,49802.0,53.1033,53.1122,53.0588,53.0677,49802.0
2019-12-02 11:45:00,59.67,59.69,59.65,59.66,38598.0,53.0766,53.0944,53.0588,53.0677,38598.0
2019-12-02 11:50:00,59.66,59.7,59.66,59.68,34759.0,53.0677,53.1033,53.0677,53.0855,34759.0
2019-12-02 11:55:00,59.67,59.7,59.67,59.7,15470.0,53.0766,53.1033,53.0766,53.1033,15470.0
2019-12-02 12:00:00,59.7,59.71,59.67,59.7,44520.0,53.1033,53.1122,53.0766,53.1033,44520.0
2019-12-02 12:05:00,59.7,59.72,59.68,59.69,58565.0,53.1033,53.1211,53.0855,53.0944,58565.0
2019-12-02 12:10:00,59.7,59.73,59.69,59.71,17095.0,53.1033,53.13,53.0944,53.1122,17095.0
2019-12-02 12:15:00,59.72,59.72,59.65,59.66,26658.0,53.1211,53.1211,53.0588,53.0677,26658.0
2019-12-02 12:20:00,59.66,59.69,59.66,59.67,21965.0,53.0677,53.0944,53.0677,53.0766,21965.0
2019-12-02 12:25:00,59.67,59.71,59.56,59.65,119665.0,53.0766,53.1122,52.9788,53.0588,119665.0
2019-12-02 12:30:00,59.66,59.66,59.61,59.61,25356.0,53.0677,53.0677,53.0232,53.0232,25356.0
2019-12-02 12:35:00,59.61,59.62,59.58,59.6,44743.0,53.0232,53.0321,52.9966,53.0144,44743.0
2019-12-02 12:40:00,59.6,59.65,59.58,59.65,56479.0,53.0144,53.0588,52.9966,53.0588,56479.0
2019-12-02 12:45:00,59.65,59.66,59.59,59.6,29493.0,53.0588,53.0677,53.0055,53.0144,29493.0
2019-12-02 12:50:00,59.59,59.62,59.59,59.59,35000.0,53.0055,53.0321,53.0055,53.0055,35000.0
2019-12-02 12:55:00,59.58,59.6,59.56,59.56,21202.0,52.9966,53.0144,52.9788,52.9788,21202.0
2019-12-02 13:00:00,59.56,59.62,59.56,59.61,12224.0,52.9788,53.0321,52.9788,53.0232,12224.0
2019-12-02 13:05:00,59.61,59.67,59.6,59.66,16288.0,53.0232,53.0766,53.0144,53.0677,16288.0
2019-12-02 13:10:00,59.66,59.67,59.64,59.66,7108.0,53.0677,53.0766,53.0499,53.0677,7108.0
2019-12-02 13:15:00,59.66,59.67,59.64,59.65,13412.0,53.0677,53.0766,53.0499,53.0588,13412.0
2019-12-02 13:20:00,59.66,59.67,59.64,59.66,15262.0,53.0677,53.0766,53.0499,53.0677,15262.0
2019-12-02 13:25:00,59.66,59.72,59.66,59.71,119373.0,53.0677,53.1211,53.0677,53.1122,119373.0
2019-12-02 13:30:00,59.71,59.71,59.67,59.68,306683.0,53.1122,53.1122,53.0766,53.0855,306683.0
2019-12-02 13:35:00,59.68,59.69,59.64,59.64,22060.0,53.0855,53.0944,53.0499,53.0499,22060.0
2019-12-02 13:40:00,59.64,59.65,59.63,59.63,11957.0,53.0499,53.0588,53.041,53.041,11957.0
2019-12-02 13:45:00,59.63,59.7,59.62,59.69,36074.0,53.041,53.1033,53.0321,53.0944,36074.0
2019-12-02 13:50:00,59.7,59.72,59.68,59.69,18122.0,53.1033,53.1211,53.0855,53.0944,18122.0
2019-12-02 13:55:00,59.69,59.69,59.64,59.65,16706.0,53.0944,53.0944,53.0499,53.0588,16706.0
2019-12-02 14:00:00,59.65,59.68,59.64,59.68,21221.0,53.0588,53.0855,53.0499,53.0855,21221.0
2019-12-02 14:05:00,59.68,59.69,59.66,59.68,14414.0,53.0855,53.0944,53.0677,53.0855,14414.0
2019-12-02 14:10:00,59.69,59.71,59.68,59.71,12868.0,53.0944,53.1122,53.0855,53.1122,12868.0
2019-12-02 14:15:00,59.71,59.72,59.68,59.7,17004.0,53.1122,53.1211,53.0855,53.1033,17004.0
2019-12-02 14:20:00,59.7,59.74,59.68,59.74,17680.0,53.1033,53.1389,53.0855,53.1389,17680.0
2019-12-02 14:25:00,59.75,59.75,59.73,59.74,14945.0,53.1478,53.1478,53.13,53.1389,14945.0
2019-12-02 14:30:00,59.73,59.76,59.72,59.73,17864.0,53.13,53.1567,53.1211,53.13,17864.0
2019-12-02 14:35:00,59.73,59.74,59.72,59.73,17763.0,53.13,53.1389,53.1211,53.13,17763.0
2019-12-02 14:40:00,59.74,59.77,59.72,59.77,24467.0,53.1389,53.1656,53.1211,53.1656,24467.0
2019-12-02 14:45:00,59.77,59.78,59.74,59.75,19717.0,53.1656,53.1745,53.1389,53.1478,19717.0
2019-12-02 14:50:00,59.76,59.76,59.71,59.72,21026.0,53.1567,53.1567,53.1122,53.1211,21026.0
2019-12-02 14:55:00,59.72,59.74,59.71,59.73,14845.0,53.1211,53.1389,53.1122,53.13,14845.0
2019-12-02 15:00:00,59.73,59.73,59.66,59.67,39506.0,53.13,53.13,53.0677,53.0766,39506.0
2019-12-02 15:05:00,59.67,59.67,59.59,59.6,43404.0,53.0766,53.0766,53.0055,53.0144,43404.0
2019-12-02 15:10:00,59.6,59.61,59.58,59.6,101120.0,53.0144,53.0232,52.9966,53.0144,101120.0
2019-12-02 15:15:00,59.59,59.63,59.58,59.62,50076.0,53.0055,53.041,52.9966,53.0321,50076.0
2019-12-02 15:20:00,59.62,59.62,59.55,59.57,54291.0,53.0321,53.0321,52.9699,52.9877,54291.0
2019-12-02 15:25:00,59.57,59.59,59.55,59.55,50751.0,52.9877,53.0055,52.9699,52.9699,50751.0
2019-12-02 15:30:00,59.55,59.56,59.52,59.55,44830.0,52.9699,52.9788,52.9432,52.9699,44830.0
2019-12-02 15:35:00,59.55,59.62,59.54,59.59,91449.0,52.9699,53.0321,52.961,53.0055,91449.0
2019-12-02 15:40:00,59.59,59.62,59.56,59.61,64759.0,53.0055,53.0321,52.9788,53.0232,64759.0
2019-12-02 15:45:00,59.61,59.64,59.58,59.6,183060.0,53.0232,53.0499,52.9966,53.0144,183060.0
2019-12-02 15:50:00,59.59,59.59,59.47,59.47,241483.0,53.0055,53.0055,52.8987,52.8987,241483.0
2019-12-02 15:55:00,59.47,59.52,59.45,59.48,658461.0,52.8987,52.9432,52.8809,52.9076,658461.0
2019-12-03 09:30:00,58.92,58.96,58.69,58.87,195419.0,52.4095,52.4451,52.2049,52.365,195419.0
2019-12-03 09:35:00,58.88,58.95,58.82,58.85,211963.0,52.3739,52.4362,52.3205,52.3472,211963.0
2019-12-03 09:40:00,58.85,58.95,58.81,58.89,125068.0,52.3472,52.4362,52.3116,52.3828,125068.0
2019-12-03 09:45:00,58.88,58.89,58.63,58.64,288616.0,52.3739,52.3828,52.1515,52.1604,288616.0
2019-12-03 09:50:00,58.64,58.82,58.62,58.82,179821.0,52.1604,52.3205,52.1426,52.3205,179821.0
2019-12-03 09:55:00,58.82,58.87,58.76,58.87,126701.0,52.3205,52.365,52.2672,52.365,126701.0
2019-12-03 10:00:00,58.86,58.9,58.81,58.83,150623.0,52.3561,52.3917,52.3116,52.3294,150623.0
2019-12-03 10:05:00,58.83,58.87,58.76,58.76,106249.0,52.3294,52.365,52.2672,52.2672,106249.0
2019-12-03 10:10:00,58.77,58.84,58.71,58.84,149511.0,52.2761,52.3383,52.2227,52.3383,149511.0
2019-12-03 10:15:00,58.83,58.97,58.81,58.97,187229.0,52.3294,52.454,52.3116,52.454,187229.0
2019-12-03 10:20:00,58.96,58.97,58.88,58.9,154068.0,52.4451,52.454,52.3739,52.3917,154068.0
2019-12-03 10:25:00,58.88,58.88,58.78,58.78,73542.0,52.3739,52.3739,52.285,52.285,73542.0
2019-12-03 10:30:00,58.78,58.9,58.76,58.89,83653.0,52.285,52.3917,52.2672,52.3828,83653.0
2019-12-03 10:35:00,58.88,58.88,58.79,58.84,45962.0,52.3739,52.3739,52.2939,52.3383,45962.0
2019-12-03 10:40:00,58.84,58.87,58.76,58.86,58783.0,52.3383,52.365,52.2672,52.3561,58783.0
2019-12-03 10:45:00,58.86,58.88,58.75,58.76,38510.0,52.3561,52.3739,52.2583,52.2672,38510.0
2019-12-03 10:50:00,58.75,58.85,58.71,58.83,80011.0,52.2583,52.3472,52.2227,52.3294,80011.0
2019-12-03 10:55:00,58.82,58.87,58.78,58.84,81049.0,52.3205,52.365,52.285,52.3383,81049.0
2019-12-03 11:00:00,58.84,58.85,58.77,58.79,78981.0,52.3383,52.3472,52.2761,52.2939,78981.0
2019-12-03 11:05:00,58.79,58.86,58.78,58.85,41859.0,52.2939,52.3561,52.285,52.3472,41859.0
2019-12-03 11:10:00,58.86,58.93,58.82,58.91,55376.0,52.3561,52.4184,52.3205,52.4006,55376.0
2019-12-03 11:15:00,58.91,58.95,58.87,58.87,58506.0,52.4006,52.4362,52.365,52.365,58506.0
2019-12-03 11:20:00,58.88,58.9,58.82,58.82,47096.0,52.3739,52.3917,52.3205,52.3205,47096.0
2019-12-03 11:25:00,58.82,58.85,58.81,58.82,34786.0,52.3205,52.3472,52.3116,52.3205,34786.0
2019-12-03 11:30:00,58.82,58.82,58.79,58.81,69589.0,52.3205,52.3205,52.2939,52.3116,69589.0
2019-12-03 11:35:00,58.82,58.93,58.8,58.93,76861.0,52.3205,52.4184,52.3028,52.4184,76861.0
2019-12-03 11:40:00,58.93,58.98,58.93,58.96,82348.0,52.4184,52.4629,52.4184,52.4451,82348.0
2019-12-03 11:45:00,58.96,58.98,58.93,58.94,38250.0,52.4451,52.4629,52.4184,52.4273,38250.0
2019-12-03 11:50:00,58.94,58.94,58.88,58.9,53722.0,52.4273,52.4273,52.3739,52.3917,53722.0
2019-12-03 11:55:00,58.9,58.93,58.89,58.93,46238.0,52.3917,52.4184,52.3828,52.4184,46238.0
2019-12-03 12:00:00,58.94,58.97,58.93,58.93,168010.0,52.4273,52.454,52.4184,52.4184,168010.0
2019-12-03 12:05:00,58.93,58.97,58.91,58.97,117574.0,52.4184,52.454,52.4006,52.454,117574.0
2019-12-03 12:10:00,58.98,58.99,58.92,58.93,48038.0,52.4629,52.4718,52.4095,52.4184,48038.0
2019-12-03 12:15:00,58.94,58.95,58.91,58.95,36733.0,52.4273,52.4362,52.4006,52.4362,36733.0
2019-12-03 12:20:00,58.94,58.97,58.94,58.97,16630.0,52.4273,52.454,52.4273,52.454,16630.0
2019-12-03 12:25:00,58.98,58.98,58.96,58.97,9153.0,52.4629,52.4629,52.4451,52.454,9153.0
2019-12-03 12:30:00,58.97,58.99,58.95,58.96,26706.0,52.454,52.4718,52.4362,52.4451,26706.0
2019-12-03 12:35:00,58.96,58.96,58.9,58.91,20489.0,52.4451,52.4451,52.3917,52.4006,20489.0
2019-12-03 12:40:00,58.91,58.93,58.87,58.88,19588.0,52.4006,52.4184,52.365,52.3739,19588.0
2019-12-03 12:45:00,58.88,58.91,58.87,58.91,19544.0,52.3739,52.4006,52.365,52.4006,19544.0
2019-12-03 12:50:00,58.91,58.92,58.89,58.89,8953.0,52.4006,52.4095,52.3828,52.3828,8953.0
2019-12-03 12:55:00,58.89,58.9,58.87,58.89,135538.0,52.3828,52.3917,52.365,52.3828,135538.0
2019-12-03 13:00:00,58.9,58.93,58.9,58.91,22855.0,52.3917,52.4184,52.3917,52.4006,22855.0
2019-12-03 13:05:00,58.91,58.94,58.89,58.94,11159.0,52.4006,52.4273,52.3828,52.4273,11159.0
2019-12-03 13:10:00,58.93,58.98,58.93,58.97,11297.0,52.4184,52.4629,52.4184,52.454,11297.0
2019-12-03 13:15:00,58.97,58.99,58.96,58.99,9762.0,52.454,52.4718,52.4451,52.4718,9762.0
2019-12-03 13:20:00,58.99,59.01,58.98,58.99,11524.0,52.4718,52.4895,52.4629,52.4718,11524.0
2019-12-03 13:25:00,58.99,59.03,58.99,59.03,34126.0,52.4718,52.5073,52.4718,52.5073,34126.0
2019-12-03 13:30:00,59.02,59.05,59.02,59.05,45306.0,52.4984,52.5251,52.4984,52.5251,45306.0
2019-12-03 13:35:00,59.05,59.08,59.04,59.07,17868.0,52.5251,52.5518,52.5162,52.5429,17868.0
2019-12-03 13:40:00,59.06,59.08,59.01,59.01,197002.0,52.534,52.5518,52.4895,52.4895,197002.0
2019-12-03 13:45:00,59.01,59.03,59.0,59.01,32117.0,52.4895,52.5073,52.4807,52.4895,32117.0
2019-12-03 13:50:00,59.02,59.02,58.99,59.0,40782.0,52.4984,52.4984,52.4718,52.4807,40782.0
2019-12-03 13:55:00,59.0,59.01,58.98,58.98,24098.0,52.4807,52.4895,52.4629,52.4629,24098.0
2019-12-03 14:00:00,58.98,59.01,58.97,58.98,19619.0,52.4629,52.4895,52.454,52.4629,19619.0
2019-12-03 14:05:00,58.98,58.99,58.93,58.94,78647.0,52.4629,52.4718,52.4184,52.4273,78647.0
2019-12-03 14:10:00,58.94,58.94,58.88,58.89,60591.0,52.4273,52.4273,52.3739,52.3828,60591.0
2019-12-03 14:15:00,58.89,58.9,58.87,58.89,62632.0,52.3828,52.3917,52.365,52.3828,62632.0
2019-12-03 14:20:00,58.88,58.91,58.86,58.9,156559.0,52.3739,52.4006,52.3561,52.3917,156559.0
2019-12-03 14:25:00,58.9,58.91,58.89,58.91,41234.0,52.3917,52.4006,52.3828,52.4006,41234.0
2019-12-03 14:30:00,58.91,58.91,58.85,58.89,181503.0,52.4006,52.4006,52.3472,52.3828,181503.0
2019-12-03 14:35:00,58.89,58.89,58.86,58.88,41948.0,52.3828,52.3828,52.3561,52.3739,41948.0
2019-12-03 14:40:00,58.88,58.92,58.87,58.87,36361.0,52.3739,52.4095,52.365,52.365,36361.0
2019-12-03 14:45:00,58.88,58.89,58.87,58.88,21352.0,52.3739,52.3828,52.365,52.3739,21352.0
2019-12-03 14:50:00,58.87,58.89,58.85,58.88,118514.0,52.365,52.3828,52.3472,52.3739,118514.0
2019-12-03 14:55:00,58.88,58.93,58.87,58.9,199810.0,52.3739,52.4184,52.365,52.3917,199810.0
2019-12-03 15:00:00,58.9,58.94,58.88,58.89,101550.0,52.3917,52.4273,52.3739,52.3828,101550.0
2019-12-03 15:05:00,58.9,58.92,58.88,58.88,40022.0,52.3917,52.4095,52.3739,52.3739,40022.0
2019-12-03 15:10:00,58.88,58.95,58.87,58.94,82202.0,52.3739,52.4362,52.365,52.4273,82202.0
2019-12-03 15:15:00,58.95,58.97,58.94,58.97,74297.0,52.4362,52.454,52.4273,52.454,74297.0
2019-12-03 15:20:00,58.97,59.07,58.97,59.05,77908.0,52.454,52.5429,52.454,52.5251,77908.0
2019-12-03 15:25:00,59.05,59.1,59.05,59.09,23156.0,52.5251,52.5696,52.5251,52.5607,23156.0
2019-12-03 15:30:00,59.09,59.1,59.07,59.09,41569.0,52.5607,52.5696,52.5429,52.5607,41569.0
2019-12-03 15:35:00,59.09,59.09,59.03,59.04,67184.0,52.5607,52.5607,52.5073,52.5162,67184.0
2019-12-03 15:40:00,59.04,59.07,59.03,59.06,175402.0,52.5162,52.5429,52.5073,52.534,175402.0
2019-12-03 15:45:00,59.06,59.1,59.04,59.06,326326.0,52.534,52.5696,52.5162,52.534,326326.0
2019-12-03 15:50:00,59.07,59.1,59.04,59.09,318743.0,52.5429,52.5696,52.5162,52.5607,318743.0
2019-12-03 15:55:00,59.09,59.13,59.06,59.07,988039.0,52.5607,52.5963,52.534,52.5429,988039.0
2019-12-04 09:30:00,59.45,59.55,59.45,59.53,103087.0,52.8809,52.9699,52.8809,52.9521,103087.0
2019-12-04 09:35:00,59.54,59.66,59.52,59.58,319389.0,52.961,53.0677,52.9432,52.9966,319389.0
2019-12-04 09:40:00,59.59,59.64,59.56,59.56,75741.0,53.0055,53.0499,52.9788,52.9788,75741.0
2019-12-04 09:45:00,59.57,59.7,59.56,59.7,52480.0,52.9877,53.1033,52.9788,53.1033,52480.0
2019-12-04 09:50:00,59.7,59.74,59.65,59.74,72255.0,53.1033,53.1389,53.0588,53.1389,72255.0
2019-12-04 09:55:00,59.74,59.79,59.71,59.78,132982.0,53.1389,53.1834,53.1122,53.1745,132982.0
2019-12-04 10:00:00,59.77,59.81,59.71,59.8,76508.0,53.1656,53.2011,53.1122,53.1923,76508.0
2019-12-04 10:05:00,59.8,59.85,59.79,59.82,66122.0,53.1923,53.2367,53.1834,53.21,66122.0
2019-12-04 10:10:00,59.83,59.84,59.69,59.69,73899.0,53.2189,53.2278,53.0944,53.0944,73899.0
2019-12-04 10:15:00,59.7,59.73,59.66,59.71,56254.0,53.1033,53.13,53.0677,53.1122,56254.0
2019-12-04 10:20:00,59.72,59.74,59.68,59.7,38786.0,53.1211,53.1389,53.0855,53.1033,38786.0
2019-12-04 10:25:00,59.7,59.7,59.6,59.63,33976.0,53.1033,53.1033,53.0144,53.041,33976.0
2019-12-04 10:30:00,59.63,59.7,59.62,59.66,164096.0,53.041,53.1033,53.0321,53.0677,164096.0
2019-12-04 10:35:00,59.66,59.66,59.62,59.66,52008.0,53.0677,53.0677,53.0321,53.0677,52008.0
2019-12-04 10:40:00,59.66,59.67,59.6,59.61,27525.0,53.0677,53.0766,53.0144,53.0232,27525.0
2019-12-04 10:45:00,59.6,59.66,59.58,59.65,29818.0,53.0144,53.0677,52.9966,53.0588,29818.0
2019-12-04 10:50:00,59.66,59.7,59.65,59.68,26857.0,53.0677,53.1033,53.0588,53.0855,26857.0
2019-12-04 10:55:00,59.68,59.7,59.66,59.68,33021.0,53.0855,53.1033,53.0677,53.0855,33021.0
2019-12-04 11:00:00,59.69,59.7,59.63,59.64,52049.0,53.0944,53.1033,53.041,53.0499,52049.0
2019-12-04 11:05:00,59.64,59.65,59.6,59.61,38150.0,53.0499,53.0588,53.0144,53.0232,38150.0
2019-12-04 11:10:00,59.6,59.61,59.58,59.58,37305.0,53.0144,53.0232,52.9966,52.9966,37305.0
2019-12-04 11:15:00,59.58,59.61,59.58,59.58,53026.0,52.9966,53.0232,52.9966,52.9966,53026.0
2019-12-04 11:20:00,59.58,59.59,59.55,59.58,60096.0,52.9966,53.0055,52.9699,52.9966,60096.0
2019-12-04 11:25:00,59.58,59.59,59.55,59.58,47330.0,52.9966,53.0055,52.9699,52.9966,47330.0
2019-12-04 11:30:00,59.58,59.64,59.58,59.63,25431.0,52.9966,53.0499,52.9966,53.041,25431.0
2019-12-04 11:35:00,59.62,59.63,59.6,59.62,29777.0,53.0321,53.041,53.0144,53.0321,29777.0
2019-12-04 11:40:00,59.61,59.63,59.59,59.59,25906.0,53.0232,53.041,53.0055,53.0055,25906.0
2019-12-04 11:45:00,59.59,59.6,59.57,59.59,19704.0,53.0055,53.0144,52.9877,53.0055,19704.0
2019-12-04 11:50:00,59.59,59.6,59.56,59.58,31805.0,53.0055,53.0144,52.9788,52.9966,31805.0
2019-12-04 11:55:00,59.58,59.58,59.55,59.56,16970.0,52.9966,52.9966,52.9699,52.9788,16970.0
2019-12-04 12:00:00,59.56,59.57,59.54,59.55,16197.0,52.9788,52.9877,52.961,52.9699,16197.0
2019-12-04 12:05:00,59.56,59.56,59.54,59.55,21461.0,52.9788,52.9788,52.961,52.9699,21461.0
2019-12-04 12:10:00,59.55,59.57,59.53,59.57,20280.0,52.9699,52.9877,52.9521,52.9877,20280.0
2019-12-04 12:15:00,59.56,59.56,59.53,59.54,31427.0,52.9788,52.9788,52.9521,52.961,31427.0
2019-12-04 12:20:00,59.54,59.54,59.5,59.51,22866.0,52.961,52.961,52.9254,52.9343,22866.0
2019-12-04 12:25:00,59.5,59.51,59.48,59.48,14039.0,52.9254,52.9343,52.9076,52.9076,14039.0
2019-12-04 12:30:00,59.48,59.49,59.45,59.46,19597.0,52.9076,52.9165,52.8809,52.8898,19597.0
2019-12-04 12:35:00,59.45,59.45,59.44,59.45,13522.0,52.8809,52.8809,52.872,52.8809,13522.0
2019-12-04 12:40:00,59.45,59.45,59.44,59.45,10468.0,52.8809,52.8809,52.872,52.8809,10468.0
2019-12-04 12:45:00,59.45,59.52,59.44,59.52,27962.0,52.8809,52.9432,52.872,52.9432,27962.0
2019-12-04 12:50:00,59.51,59.55,59.51,59.55,14295.0,52.9343,52.9699,52.9343,52.9699,14295.0
2019-12-04 12:55:00,59.55,59.56,59.54,59.54,6499.0,52.9699,52.9788,52.961,52.961,6499.0
2019-12-04 13:00:00,59.55,59.55,59.52,59.53,11521.0,52.9699,52.9699,52.9432,52.9521,11521.0
2019-12-04 13:05:00,59.54,59.55,59.51,59.53,11712.0,52.961,52.9699,52.9343,52.9521,11712.0
2019-12-04 13:10:00,59.53,59.53,59.5,59.5,12521.0,52.9521,52.9521,52.9254,52.9254,12521.0
2019-12-04 13:15:00,59.5,59.53,59.5,59.53,17973.0,52.9254,52.9521,52.9254,52.9521,17973.0
2019-12-04 13:20:00,59.54,59.55,59.52,59.53,10769.0,52.961,52.9699,52.9432,52.9521,10769.0
2019-12-04 13:25:00,59.55,59.56,59.54,59.56,15441.0,52.9699,52.9788,52.961,52.9788,15441.0
2019-12-04 13:30:00,59.56,59.58,59.54,59.55,29136.0,52.9788,52.9966,52.961,52.9699,29136.0
2019-12-04 13:35:00,59.55,59.57,59.54,59.57,27347.0,52.9699,52.9877,52.961,52.9877,27347.0
2019-12-04 13:40:00,59.57,59.57,59.55,59.57,18982.0,52.9877,52.9877,52.9699,52.9877,18982.0
2019-12-04 13:45:00,59.57,59.57,59.54,59.55,15562.0,52.9877,52.9877,52.961,52.9699,15562.0
2019-12-04 13:50:00,59.54,59.56,59.54,59.55,46138.0,52.961,52.9788,52.961,52.9699,46138.0
2019-12-04 13:55:00,59.55,59.55,59.52,59.54,65561.0,52.9699,52.9699,52.9432,52.961,65561.0
2019-12-04 14:00:00,59.54,59.59,59.54,59.59,64964.0,52.961,53.0055,52.961,53.0055,64964.0
2019-12-04 14:05:00,59.59,59.6,59.58,59.58,31369.0,53.0055,53.0144,52.9966,52.9966,31369.0
2019-12-04 14:10:00,59.58,59.58,59.55,59.57,23418.0,52.9966,52.9966,52.9699,52.9877,23418.0
2019-12-04 14:15:00,59.57,59.57,59.55,59.55,19038.0,52.9877,52.9877,52.9699,52.9699,19038.0
2019-12-04 14:20:00,59.56,59.58,59.55,59.57,20842.0,52.9788,52.9966,52.9699,52.9877,20842.0
2019-12-04 14:25:00,59.57,59.57,59.55,59.57,17603.0,52.9877,52.9877,52.9699,52.9877,17603.0
2019-12-04 14:30:00,59.57,59.58,59.55,59.57,19856.0,52.9877,52.9966,52.9699,52.9877,19856.0
2019-12-04 14:35:00,59.56,59.57,59.54,59.55,31471.0,52.9788,52.9877,52.961,52.9699,31471.0
2019-12-04 14:40:00,59.55,59.57,59.54,59.56,6267.0,52.9699,52.9877,52.961,52.9788,6267.0
2019-12-04 14:45:00,59.57,59.57,59.55,59.56,11315.0,52.9877,52.9877,52.9699,52.9788,11315.0
2019-12-04 14:50:00,59.57,59.59,59.56,59.58,18061.0,52.9877,53.0055,52.9788,52.9966,18061.0
2019-12-04 14:55:00,59.58,59.58,59.56,59.57,3974.0,52.9966,52.9966,52.9788,52.9877,3974.0
2019-12-04 15:00:00,59.56,59.58,59.55,59.57,12595.0,52.9788,52.9966,52.9699,52.9877,12595.0
2019-12-04 15:05:00,59.57,59.58,59.53,59.54,28449.0,52.9877,52.9966,52.9521,52.961,28449.0
2019-12-04 15:10:00,59.54,59.55,59.5,59.51,47605.0,52.961,52.9699,52.9254,52.9343,47605.0
2019-12-04 15:15:00,59.51,59.54,59.51,59.53,55338.0,52.9343,52.961,52.9343,52.9521,55338.0
2019-12-04 15:20:00,59.52,59.54,59.51,59.51,34126.0,52.9432,52.961,52.9343,52.9343,34126.0
2019-12-04 15:25:00,59.5,59.5,59.48,59.48,101027.0,52.9254,52.9254,52.9076,52.9076,101027.0
2019-12-04 15:30:00,59.49,59.49,59.31,59.34,224842.0,52.9165,52.9165,52.7564,52.7831,224842.0
2019-12-04 15:35:00,59.33,59.34,59.27,59.28,65875.0,52.7742,52.7831,52.7208,52.7297,65875.0
2019-12-04 15:40:00,59.28,59.29,59.2,59.21,111666.0,52.7297,52.7386,52.6586,52.6674,111666.0
2019-12-04 15:45:00,59.21,59.23,59.15,59.17,90940.0,52.6674,52.6852,52.6141,52.6319,90940.0
2019-12-04 15:50:00,59.17,59.18,59.1,59.11,238122.0,52.6319,52.6408,52.5696,52.5785,238122.0
2019-12-04 15:55:00,59.1,59.13,59.06,59.08,686687.0,52.5696,52.5963,52.534,52.5518,686687.0
2019-12-05 09:30:00,59.29,59.34,59.18,59.31,183978.0,52.7386,52.7831,52.6408,52.7564,183978.0
2019-12-05 09:35:00,59.3,59.31,59.24,59.27,48518.0,52.7475,52.7564,52.6941,52.7208,48518.0
2019-12-05 09:40:00,59.28,59.32,59.2,59.2,45564.0,52.7297,52.7653,52.6586,52.6586,45564.0
2019-12-05 09:45:00,59.2,59.28,59.19,59.22,58307.0,52.6586,52.7297,52.6497,52.6763,58307.0
2019-12-05 09:50:00,59.23,59.23,59.19,59.21,41298.0,52.6852,52.6852,52.6497,52.6674,41298.0
2019-12-05 09:55:00,59.22,59.25,59.18,59.21,52158.0,52.6763,52.703,52.6408,52.6674,52158.0
2019-12-05 10:00:00,59.2,59.2,59.14,59.18,54150.0,52.6586,52.6586,52.6052,52.6408,54150.0
2019-12-05 10:05:00,59.17,59.19,59.0,59.0,80002.0,52.6319,52.6497,52.4807,52.4807,80002.0
2019-12-05 10:10:00,58.99,59.07,58.99,59.07,43358.0,52.4718,52.5429,52.4718,52.5429,43358.0
2019-12-05 10:15:00,59.07,59.2,59.05,59.2,109633.0,52.5429,52.6586,52.5251,52.6586,109633.0
2019-12-05 10:20:00,59.19,59.21,59.18,59.19,101766.0,52.6497,52.6674,52.6408,52.6497,101766.0
2019-12-05 10:25:00,59.2,59.22,59.14,59.21,24755.0,52.6586,52.6763,52.6052,52.6674,24755.0
2019-12-05 10:30:00,59.23,59.29,59.2,59.27,126962.0,52.6852,52.7386,52.6586,52.7208,126962.0
2019-12-05 10:35:00,59.26,59.27,59.17,59.18,48700.0,52.7119,52.7208,52.6319,52.6408,48700.0
2019-12-05 10:40:00,59.18,59.22,59.17,59.19,47801.0,52.6408,52.6763,52.6319,52.6497,47801.0
2019-12-05 10:45:00,59.2,59.25,59.19,59.25,51594.0,52.6586,52.703,52.6497,52.703,51594.0
2019-12-05 10:50:00,59.26,59.3,59.23,59.29,52412.0,52.7119,52.7475,52.6852,52.7386,52412.0
2019-12-05 10:55:00,59.3,59.32,59.28,59.3,84852.0,52.7475,52.7653,52.7297,52.7475,84852.0
2019-12-05 11:00:00,59.3,59.33,59.27,59.28,75927.0,52.7475,52.7742,52.7208,52.7297,75927.0
2019-12-05 11:05:00,59.28,59.33,59.26,59.31,42524.0,52.7297,52.7742,52.7119,52.7564,42524.0
2019-12-05 11:10:00,59.32,59.35,59.28,59.34,79874.0,52.7653,52.792,52.7297,52.7831,79874.0
2019-12-05 11:15:00,59.35,59.4,59.34,59.38,83469.0,52.792,52.8365,52.7831,52.8187,83469.0
2019-12-05 11:20:00,59.38,59.38,59.34,59.34,36840.0,52.8187,52.8187,52.7831,52.7831,36840.0
2019-12-05 11:25:00,59.34,59.38,59.31,59.38,26934.0,52.7831,52.8187,52.7564,52.8187,26934.0
2019-12-05 11:30:00,59.39,59.4,59.29,59.3,200086.0,52.8276,52.8365,52.7386,52.7475,200086.0
2019-12-05 11:35:00,59.29,59.29,59.25,59.27,42289.0,52.7386,52.7386,52.703,52.7208,42289.0
2019-12-05 11:40:00,59.27,59.28,59.25,59.26,13503.0,52.7208,52.7297,52.703,52.7119,13503.0
2019-12-05 11:45:00,59.26,59.31,59.26,59.3,32415.0,52.7119,52.7564,52.7119,52.7475,32415.0
2019-12-05 11:50:00,59.3,59.35,59.29,59.33,19936.0,52.7475,52.792,52.7386,52.7742,19936.0
2019-12-05 11:55:00,59.33,59.34,59.3,59.32,25069.0,52.7742,52.7831,52.7475,52.7653,25069.0
2019-12-05 12:00:00,59.32,59.34,59.32,59.33,25019.0,52.7653,52.7831,52.7653,52.7742,25019.0
2019-12-05 12:05:00,59.32,59.34,59.31,59.33,14210.0,52.7653,52.7831,52.7564,52.7742,14210.0
2019-12-05 12:10:00,59.32,59.34,59.31,59.32,11386.0,52.7653,52.7831,52.7564,52.7653,11386.0
2019-12-05 12:15:00,59.32,59.35,59.3,59.33,8899.0,52.7653,52.792,52.7475,52.7742,8899.0
2019-12-05 12:20:00,59.33,59.33,59.3,59.3,16357.0,52.7742,52.7742,52.7475,52.7475,16357.0
2019-12-05 12:25:00,59.3,59.33,59.3,59.32,10796.0,52.7475,52.7742,52.7475,52.7653,10796.0
2019-12-05 12:30:00,59.33,59.34,59.28,59.29,13825.0,52.7742,52.7831,52.7297,52.7386,13825.0
2019-12-05 12:35:00,59.29,59.29,59.28,59.29,17611.0,52.7386,52.7386,52.7297,52.7386,17611.0
2019-12-05 12:40:00,59.3,59.32,59.29,59.31,10058.0,52.7475,52.7653,52.7386,52.7564,10058.0
2019-12-05 12:45:00,59.3,59.31,59.27,59.28,20662.0,52.7475,52.7564,52.7208,52.7297,20662.0
2019-12-05 12:50:00,59.28,59.32,59.28,59.32,5900.0,52.7297,52.7653,52.7297,52.7653,5900.0
2019-12-05 12:55:00,59.32,59.33,59.31,59.32,13160.0,52.7653,52.7742,52.7564,52.7653,13160.0
2019-12-05 13:00:00,59.31,59.32,59.3,59.31,12787.0,52.7564,52.7653,52.7475,52.7564,12787.0
2019-12-05 13:05:00,59.31,59.34,59.31,59.34,11640.0,52.7564,52.7831,52.7564,52.7831,11640.0
2019-12-05 13:10:00,59.34,59.36,59.34,59.36,7983.0,52.7831,52.8009,52.7831,52.8009,7983.0
2019-12-05 13:15:00,59.36,59.37,59.32,59.33,22222.0,52.8009,52.8098,52.7653,52.7742,22222.0
2019-12-05 13:20:00,59.34,59.34,59.33,59.34,7292.0,52.7831,52.7831,52.7742,52.7831,7292.0
2019-12-05 13:25:00,59.33,59.34,59.32,59.34,9648.0,52.7742,52.7831,52.7653,52.7831,9648.0
2019-12-05 13:30:00,59.34,59.38,59.33,59.34,25747.0,52.7831,52.8187,52.7742,52.7831,25747.0
2019-12-05 13:35:00,59.34,59.44,59.34,59.44,40013.0,52.7831,52.872,52.7831,52.872,40013.0
2019-12-05 13:40:00,59.43,59.47,59.41,59.46,79085.0,52.8631,52.8987,52.8453,52.8898,79085.0
2019-12-05 13:45:00,59.46,59.46,59.42,59.43,51708.0,52.8898,52.8898,52.8542,52.8631,51708.0
2019-12-05 13:50:00,59.43,59.45,59.41,59.45,32411.0,52.8631,52.8809,52.8453,52.8809,32411.0
2019-12-05 13:55:00,59.44,59.44,59.42,59.42,11657.0,52.872,52.872,52.8542,52.8542,11657.0
2019-12-05 14:00:00,59.42,59.42,59.38,59.39,12592.0,52.8542,52.8542,52.8187,52.8276,12592.0
2019-12-05 14:05:00,59.39,59.45,59.38,59.45,10252.0,52.8276,52.8809,52.8187,52.8809,10252.0
2019-12-05 14:10:00,59.45,59.46,59.44,59.45,8596.0,52.8809,52.8898,52.872,52.8809,8596.0
2019-12-05 14:15:00,59.45,59.46,59.43,59.44,10243.0,52.8809,52.8898,52.8631,52.872,10243.0
2019-12-05 14:20:00,59.45,59.45,59.43,59.45,6031.0,52.8809,52.8809,52.8631,52.8809,6031.0
2019-12-05 14:25:00,59.45,59.47,59.44,59.46,10726.0,52.8809,52.8987,52.872,52.8898,10726.0
2019-12-05 14:30:00,59.46,59.47,59.42,59.44,34850.0,52.8898,52.8987,52.8542,52.872,34850.0
2019-12-05 14:35:00,59.43,59.47,59.43,59.47,21212.0,52.8631,52.8987,52.8631,52.8987,21212.0
2019-12-05 14:40:00,59.47,59.49,59.46,59.47,14313.0,52.8987,52.9165,52.8898,52.8987,14313.0
2019-12-05 14:45:00,59.47,59.48,59.45,59.46,6002.0,52.8987,52.9076,52.8809,52.8898,6002.0
2019-12-05 14:50:00,59.47,59.47,59.45,59.45,11976.0,52.8987,52.8987,52.8809,52.8809,11976.0
2019-12-05 14:55:00,59.46,59.46,59.32,59.4,283918.0,52.8898,52.8898,52.7653,52.8365,283918.0
2019-12-05 15:00:00,59.4,59.46,59.39,59.45,43996.0,52.8365,52.8898,52.8276,52.8809,43996.0
2019-12-05 15:05:00,59.45,59.47,59.43,59.43,20449.0,52.8809,52.8987,52.8631,52.8631,20449.0
2019-12-05 15:10:00,59.43,59.47,59.43,59.46,68432.0,52.8631,52.8987,52.8631,52.8898,68432.0
2019-12-05 15:15:00,59.46,59.47,59.45,59.47,11953.0,52.8898,52.8987,52.8809,52.8987,11953.0
2019-12-05 15:20:00,59.47,59.49,59.47,59.48,26429.0,52.8987,52.9165,52.8987,52.9076,26429.0
2019-12-05 15:25:00,59.48,59.51,59.47,59.5,24176.0,52.9076,52.9343,52.8987,52.9254,24176.0
2019-12-05 15:30:00,59.5,59.52,59.48,59.52,22779.0,52.9254,52.9432,52.9076,52.9432,22779.0
2019-12-05 15:35:00,59.52,59.53,59.5,59.51,29183.0,52.9432,52.9521,52.9254,52.9343,29183.0
2019-12-05 15:40:00,59.52,59.53,59.5,59.5,30827.0,52.9432,52.9521,52.9254,52.9254,30827.0
2019-12-05 15:45:00,59.51,59.53,59.48,59.48,74346.0,52.9343,52.9521,52.9076,52.9076,74346.0
2019-12-05 15:50:00,59.48,59.49,59.43,59.45,62478.0,52.9076,52.9165,52.8631,52.8809,62478.0
2019-12-05 15:55:00,59.45,59.48,59.42,59.48,388160.0,52.8809,52.9076,52.8542,52.9076,388160.0
2019-12-06 09:30:00,59.98,60.15,59.83,60.07,84931.0,53.3524,53.5036,53.2189,53.4324,84931.0
2019-12-06 09:35:00,60.08,60.13,60.01,60.03,91694.0,53.4413,53.4858,53.3791,53.3968,91694.0
2019-12-06 09:40:00,60.03,60.15,60.03,60.12,114585.0,53.3968,53.5036,53.3968,53.4769,114585.0
2019-12-06 09:45:00,60.12,60.14,60.08,60.1,67485.0,53.4769,53.4947,53.4413,53.4591,67485.0
2019-12-06 09:50:00,60.09,60.09,60.0,60.0,34863.0,53.4502,53.4502,53.3702,53.3702,34863.0
2019-12-06 09:55:00,59.99,60.04,59.99,60.01,35488.0,53.3613,53.4057,53.3613,53.3791,35488.0
2019-12-06 10:00:00,60.02,60.07,60.01,60.04,60532.0,53.3879,53.4324,53.3791,53.4057,60532.0
2019-12-06 10:05:00,60.03,60.1,60.01,60.09,34085.0,53.3968,53.4591,53.3791,53.4502,34085.0
2019-12-06 10:10:00,60.09,60.15,60.08,60.13,50548.0,53.4502,53.5036,53.4413,53.4858,50548.0
2019-12-06 10:15:00,60.14,60.15,60.05,60.12,244037.0,53.4947,53.5036,53.4146,53.4769,244037.0
2019-12-06 10:20:00,60.12,60.17,60.12,60.13,55402.0,53.4769,53.5214,53.4769,53.4858,55402.0
2019-12-06 10:25:00,60.13,60.14,60.1,60.12,92497.0,53.4858,53.4947,53.4591,53.4769,92497.0
2019-12-06 10:30:00,60.12,60.15,60.12,60.12,32132.0,53.4769,53.5036,53.4769,53.4769,32132.0
2019-12-06 10:35:00,60.12,60.13,60.05,60.08,32602.0,53.4769,53.4858,53.4146,53.4413,32602.0
2019-12-06 10:40:00,60.09,60.1,60.07,60.08,21954.0,53.4502,53.4591,53.4324,53.4413,21954.0
2019-12-06 10:45:00,60.08,60.08,60.04,60.04,13313.0,53.4413,53.4413,53.4057,53.4057,13313.0
2019-12-06 10:50:00,60.04,60.04,60.01,60.03,18288.0,53.4057,53.4057,53.3791,53.3968,18288.0
2019-12-06 10:55:00,60.03,60.06,60.03,60.04,15971.0,53.3968,53.4235,53.3968,53.4057,15971.0
2019-12-06 11:00:00,60.04,60.08,60.04,60.08,30296.0,53.4057,53.4413,53.4057,53.4413,30296.0
2019-12-06 11:05:00,60.08,60.1,60.07,60.07,14527.0,53.4413,53.4591,53.4324,53.4324,14527.0
2019-12-06 11:10:00,60.08,60.1,60.06,60.09,12529.0,53.4413,53.4591,53.4235,53.4502,12529.0
2019-12-06 11:15:00,60.1,60.1,60.07,60.07,13189.0,53.4591,53.4591,53.4324,53.4324,13189.0
2019-12-06 11:20:00,60.07,60.11,60.07,60.1,13913.0,53.4324,53.468,53.4324,53.4591,13913.0
2019-12-06 11:25:00,60.11,60.12,60.09,60.12,13902.0,53.468,53.4769,53.4502,53.4769,13902.0
2019-12-06 11:30:00,60.13,60.13,60.09,60.11,10866.0,53.4858,53.4858,53.4502,53.468,10866.0
2019-12-06 11:35:00,60.1,60.17,60.1,60.17,17580.0,53.4591,53.5214,53.4591,53.5214,17580.0
2019-12-06 11:40:00,60.18,60.18,60.14,60.17,17639.0,53.5303,53.5303,53.4947,53.5214,17639.0
2019-12-06 11:45:00,60.17,60.17,60.11,60.11,12609.0,53.5214,53.5214,53.468,53.468,12609.0
2019-12-06 11:50:00,60.1,60.1,60.07,60.1,17815.0,53.4591,53.4591,53.4324,53.4591,17815.0
2019-12-06 11:55:00,60.09,60.1,60.05,60.07,13695.0,53.4502,53.4591,53.4146,53.4324,13695.0
2019-12-06 12:00:00,60.06,60.08,60.05,60.07,26350.0,53.4235,53.4413,53.4146,53.4324,26350.0
2019-12-06 12:05:00,60.07,60.08,60.06,60.08,8937.0,53.4324,53.4413,53.4235,53.4413,8937.0
2019-12-06 12:10:00,60.08,60.12,60.07,60.12,15813.0,53.4413,53.4769,53.4324,53.4769,15813.0
2019-12-06 12:15:00,60.12,60.14,60.11,60.14,15366.0,53.4769,53.4947,53.468,53.4947,15366.0
2019-12-06 12:20:00,60.14,60.15,60.12,60.12,9523.0,53.4947,53.5036,53.4769,53.4769,9523.0
2019-12-06 12:25:00,60.12,60.14,60.1,60.13,18361.0,53.4769,53.4947,53.4591,53.4858,18361.0
2019-12-06 12:30:00,60.13,60.14,60.12,60.13,15065.0,53.4858,53.4947,53.4769,53.4858,15065.0
2019-12-06 12:35:00,60.12,60.15,60.12,60.15,15981.0,53.4769,53.5036,53.4769,53.5036,15981.0
2019-12-06 12:40:00,60.14,60.15,60.13,60.14,14640.0,53.4947,53.5036,53.4858,53.4947,14640.0
2019-12-06 12:45:00,60.14,60.14,60.12,60.13,13567.0,53.4947,53.4947,53.4769,53.4858,13567.0
2019-12-06 12:50:00,60.14,60.15,60.12,60.15,34526.0,53.4947,53.5036,53.4769,53.5036,34526.0
2019-12-06 12:55:00,60.16,60.19,60.16,60.18,19173.0,53.5125,53.5392,53.5125,53.5303,19173.0
2019-12-06 13:00:00,60.18,60.19,60.17,60.17,7671.0,53.5303,53.5392,53.5214,53.5214,7671.0
2019-12-06 13:05:00,60.18,60.2,60.15,60.15,22666.0,53.5303,53.5481,53.5036,53.5036,22666.0
2019-12-06 13:10:00,60.15,60.16,60.13,60.15,20946.0,53.5036,53.5125,53.4858,53.5036,20946.0
2019-12-06 13:15:00,60.14,60.15,60.13,60.14,9478.0,53.4947,53.5036,53.4858,53.4947,9478.0
2019-12-06 13:20:00,60.14,60.15,60.11,60.12,14180.0,53.4947,53.5036,53.468,53.4769,14180.0
2019-12-06 13:25:00,60.12,60.13,60.11,60.12,13158.0,53.4769,53.4858,53.468,53.4769,13158.0
2019-12-06 13:30:00,60.12,60.13,60.11,60.13,9017.0,53.4769,53.4858,53.468,53.4858,9017.0
2019-12-06 13:35:00,60.13,60.13,60.11,60.13,24939.0,53.4858,53.4858,53.468,53.4858,24939.0
2019-12-06 13:40:00,60.13,60.13,60.11,60.12,12586.0,53.4858,53.4858,53.468,53.4769,12586.0
2019-12-06 13:45:00,60.12,60.14,60.1,60.12,34910.0,53.4769,53.4947,53.4591,53.4769,34910.0
2019-12-06 13:50:00,60.11,60.12,60.08,60.09,23620.0,53.468,53.4769,53.4413,53.4502,23620.0
2019-12-06 13:55:00,60.09,60.09,60.07,60.09,17438.0,53.4502,53.4502,53.4324,53.4502,17438.0
2019-12-06 14:00:00,60.08,60.09,60.06,60.08,35013.0,53.4413,53.4502,53.4235,53.4413,35013.0
2019-12-06 14:05:00,60.08,60.09,60.04,60.04,11136.0,53.4413,53.4502,53.4057,53.4057,11136.0
2019-12-06 14:10:00,60.04,60.05,59.99,59.99,103518.0,53.4057,53.4146,53.3613,53.3613,103518.0
2019-12-06 14:15:00,60.0,60.01,59.97,59.98,15602.0,53.3702,53.3791,53.3435,53.3524,15602.0
2019-12-06 14:20:00,59.98,60.0,59.96,59.99,28144.0,53.3524,53.3702,53.3346,53.3613,28144.0
2019-12-06 14:25:00,59.99,60.01,59.98,60.0,41641.0,53.3613,53.3791,53.3524,53.3702,41641.0
2019-12-06 14:30:00,59.99,60.0,59.97,59.98,14562.0,53.3613,53.3702,53.3435,53.3524,14562.0
2019-12-06 14:35:00,59.98,60.0,59.96,60.0,16700.0,53.3524,53.3702,53.3346,53.3702,16700.0
2019-12-06 14:40:00,60.0,60.0,59.98,60.0,42667.0,53.3702,53.3702,53.3524,53.3702,42667.0
2019-12-06 14:45:00,59.99,60.01,59.98,60.0,74551.0,53.3613,53.3791,53.3524,53.3702,74551.0
2019-12-06 14:50:00,60.0,60.01,59.98,60.0,20614.0,53.3702,53.3791,53.3524,53.3702,20614.0
2019-12-06 14:55:00,60.0,60.01,59.99,60.0,17905.0,53.3702,53.3791,53.3613,53.3702,17905.0
2019-12-06 15:00:00,60.01,60.01,59.99,60.0,37440.0,53.3791,53.3791,53.3613,53.3702,37440.0
2019-12-06 15:05:00,60.0,60.03,59.98,60.03,38194.0,53.3702,53.3968,53.3524,53.3968,38194.0
2019-12-06 15:10:00,60.03,60.04,60.0,60.02,32823.0,53.3968,53.4057,53.3702,53.3879,32823.0
2019-12-06 15:15:00,60.02,60.07,60.01,60.07,202984.0,53.3879,53.4324,53.3791,53.4324,202984.0
2019-12-06 15:20:00,60.07,60.11,60.05,60.11,204596.0,53.4324,53.468,53.4146,53.468,204596.0
2019-12-06 15:25:00,60.11,60.12,60.1,60.12,144679.0,53.468,53.4769,53.4591,53.4769,144679.0
2019-12-06 15:30:00,60.12,60.13,60.1,60.13,173336.0,53.4769,53.4858,53.4591,53.4858,173336.0
2019-12-06 15:35:00,60.13,60.14,60.11,60.14,178805.0,53.4858,53.4947,53.468,53.4947,178805.0
2019-12-06 15:40:00,60.14,60.16,60.12,60.13,230374.0,53.4947,53.5125,53.4769,53.4858,230374.0
2019-12-06 15:45:00,60.13,60.14,60.09,60.09,290580.0,53.4858,53.4947,53.4502,53.4502,290580.0
2019-12-06 15:50:00,60.09,60.1,60.01,60.03,271774.0,53.4502,53.4591,53.3791,53.3968,271774.0
2019-12-06 15:55:00,60.03,60.07,60.01,60.07,905585.0,53.3968,53.4324,53.3791,53.4324,905585.0
2019-12-09 09:30:00,60.16,60.26,60.14,60.24,109886.0,53.5125,53.6014,53.4947,53.5836,109886.0
2019-12-09 09:35:00,60.24,60.29,60.21,60.22,59722.0,53.5836,53.6281,53.557,53.5658,59722.0
2019-12-09 09:40:00,60.23,60.24,60.19,60.21,46786.0,53.5747,53.5836,53.5392,53.557,46786.0
2019-12-09 09:45:00,60.21,60.23,60.17,60.2,48700.0,53.557,53.5747,53.5214,53.5481,48700.0
2019-12-09 09:50:00,60.21,60.22,60.16,60.22,35108.0,53.557,53.5658,53.5125,53.5658,35108.0
2019-12-09 09:55:00,60.22,60.27,60.21,60.22,35248.0,53.5658,53.6103,53.557,53.5658,35248.0
2019-12-09 10:00:00,60.22,60.26,60.2,60.23,40246.0,53.5658,53.6014,53.5481,53.5747,40246.0
2019-12-09 10:05:00,60.23,60.25,60.23,60.25,16366.0,53.5747,53.5925,53.5747,53.5925,16366.0
2019-12-09 10:10:00,60.25,60.28,60.23,60.28,13896.0,53.5925,53.6192,53.5747,53.6192,13896.0
2019-12-09 10:15:00,60.28,60.29,60.26,60.26,36651.0,53.6192,53.6281,53.6014,53.6014,36651.0
2019-12-09 10:20:00,60.25,60.29,60.24,60.29,54488.0,53.5925,53.6281,53.5836,53.6281,54488.0
2019-12-09 10:25:00,60.29,60.31,60.28,60.3,14756.0,53.6281,53.6459,53.6192,53.637,14756.0
2019-12-09 10:30:00,60.3,60.3,60.26,60.27,16554.0,53.637,53.637,53.6014,53.6103,16554.0
2019-12-09 10:35:00,60.27,60.28,60.24,60.26,16798.0,53.6103,53.6192,53.5836,53.6014,16798.0
2019-12-09 10:40:00,60.25,60.26,60.22,60.25,20880.0,53.5925,53.6014,53.5658,53.5925,20880.0
2019-12-09 10:45:00,60.24,60.25,60.22,60.23,26179.0,53.5836,53.5925,53.5658,53.5747,26179.0
2019-12-09 10:50:00,60.23,60.24,60.21,60.23,25293.0,53.5747,53.5836,53.557,53.5747,25293.0
2019-12-09 10:55:00,60.22,60.24,60.18,60.18,20481.0,53.5658,53.5836,53.5303,53.5303,20481.0
2019-12-09 11:00:00,60.18,60.18,60.1,60.11,24019.0,53.5303,53.5303,53.4591,53.468,24019.0
2019-12-09 11:05:00,60.11,60.11,60.08,60.1,27542.0,53.468,53.468,53.4413,53.4591,27542.0
2019-12-09 11:10:00,60.09,60.12,60.06,60.11,25685.0,53.4502,53.4769,53.4235,53.468,25685.0
2019-12-09 11:15:00,60.11,60.13,60.1,60.13,23153.0,53.468,53.4858,53.4591,53.4858,23153.0
2019-12-09 11:20:00,60.14,60.14,60.08,60.1,41512.0,53.4947,53.4947,53.4413,53.4591,41512.0
2019-12-09 11:25:00,60.1,60.14,60.1,60.13,26161.0,53.4591,53.4947,53.4591,53.4858,26161.0
2019-12-09 11:30:00,60.12,60.14,60.11,60.14,15404.0,53.4769,53.4947,53.468,53.4947,15404.0
2019-12-09 11:35:00,60.14,60.15,60.11,60.14,14609.0,53.4947,53.5036,53.468,53.4947,14609.0
2019-12-09 11:40:00,60.14,60.15,60.1,60.11,6538.0,53.4947,53.5036,53.4591,53.468,6538.0
2019-12-09 11:45:00,60.1,60.13,60.1,60.13,15010.0,53.4591,53.4858,53.4591,53.4858,15010.0
2019-12-09 11:50:00,60.13,60.13,60.08,60.09,15706.0,53.4858,53.4858,53.4413,53.4502,15706.0
2019-12-09 11:55:00,60.1,60.1,60.08,60.09,5866.0,53.4591,53.4591,53.4413,53.4502,5866.0
2019-12-09 12:00:00,60.09,60.14,60.09,60.13,20352.0,53.4502,53.4947,53.4502,53.4858,20352.0
2019-12-09 12:05:00,60.13,60.14,60.08,60.08,9031.0,53.4858,53.4947,53.4413,53.4413,9031.0
2019-12-09 12:10:00,60.08,60.08,60.06,60.08,15172.0,53.4413,53.4413,53.4235,53.4413,15172.0
2019-12-09 12:15:00,60.08,60.09,60.05,60.06,10337.0,53.4413,53.4502,53.4146,53.4235,10337.0
2019-12-09 12:20:00,60.06,60.06,60.02,60.03,24107.0,53.4235,53.4235,53.3879,53.3968,24107.0
2019-12-09 12:25:00,60.03,60.05,60.02,60.04,10656.0,53.3968,53.4146,53.3879,53.4057,10656.0
2019-12-09 12:30:00,60.05,60.05,60.01,60.02,6688.0,53.4146,53.4146,53.3791,53.3879,6688.0
2019-12-09 12:35:00,60.03,60.04,60.01,60.02,9230.0,53.3968,53.4057,53.3791,53.3879,9230.0
2019-12-09 12:40:00,60.02,60.02,60.0,60.0,10427.0,53.3879,53.3879,53.3702,53.3702,10427.0
2019-12-09 12:45:00,60.01,60.01,59.99,60.0,9896.0,53.3791,53.3791,53.3613,53.3702,9896.0
2019-12-09 12:50:00,60.0,60.0,59.98,59.99,14025.0,53.3702,53.3702,53.3524,53.3613,14025.0
2019-12-09 12:55:00,60.0,60.04,60.0,60.04,21949.0,53.3702,53.4057,53.3702,53.4057,21949.0
2019-12-09 13:00:00,60.04,60.05,60.02,60.04,8868.0,53.4057,53.4146,53.3879,53.4057,8868.0
2019-12-09 13:05:00,60.04,60.05,60.01,60.01,21040.0,53.4057,53.4146,53.3791,53.3791,21040.0
2019-12-09 13:10:00,60.01,60.02,59.99,60.0,7242.0,53.3791,53.3879,53.3613,53.3702,7242.0
2019-12-09 13:15:00,60.0,60.02,59.99,60.02,18440.0,53.3702,53.3879,53.3613,53.3879,18440.0
2019-12-09 13:20:00,60.03,60.04,60.01,60.03,10214.0,53.3968,53.4057,53.3791,53.3968,10214.0
2019-12-09 13:25:00,60.03,60.05,59.99,60.05,13994.0,53.3968,53.4146,53.3613,53.4146,13994.0
2019-12-09 13:30:00,60.05,60.05,60.03,60.04,9784.0,53.4146,53.4146,53.3968,53.4057,9784.0
2019-12-09 13:35:00,60.04,60.05,60.03,60.04,9204.0,53.4057,53.4146,53.3968,53.4057,9204.0
2019-12-09 13:40:00,60.03,60.04,60.01,60.04,10119.0,53.3968,53.4057,53.3791,53.4057,10119.0
2019-12-09 13:45:00,60.05,60.05,60.0,60.01,11745.0,53.4146,53.4146,53.3702,53.3791,11745.0
2019-12-09 13:50:00,60.01,60.02,60.0,60.02,8262.0,53.3791,53.3879,53.3702,53.3879,8262.0
2019-12-09 13:55:00,60.02,60.03,60.0,60.02,22987.0,53.3879,53.3968,53.3702,53.3879,22987.0
2019-12-09 14:00:00,60.01,60.01,59.95,59.96,15367.0,53.3791,53.3791,53.3257,53.3346,15367.0
2019-12-09 14:05:00,59.95,59.95,59.9,59.93,54132.0,53.3257,53.3257,53.2812,53.3079,54132.0
2019-12-09 14:10:00,59.93,59.93,59.91,59.93,24681.0,53.3079,53.3079,53.2901,53.3079,24681.0
2019-12-09 14:15:00,59.93,59.94,59.9,59.92,20475.0,53.3079,53.3168,53.2812,53.299,20475.0
2019-12-09 14:20:00,59.92,59.94,59.91,59.92,38849.0,53.299,53.3168,53.2901,53.299,38849.0
2019-12-09 14:25:00,59.92,59.93,59.9,59.92,18061.0,53.299,53.3079,53.2812,53.299,18061.0
2019-12-09 14:30:00,59.92,59.94,59.92,59.94,22333.0,53.299,53.3168,53.299,53.3168,22333.0
2019-12-09 14:35:00,59.93,59.94,59.92,59.94,21671.0,53.3079,53.3168,53.299,53.3168,21671.0
2019-12-09 14:40:00,59.94,59.97,59.93,59.97,17339.0,53.3168,53.3435,53.3079,53.3435,17339.0
2019-12-09 14:45:00,59.97,60.03,59.96,60.02,47781.0,53.3435,53.3968,53.3346,53.3879,47781.0
2019-12-09 14:50:00,60.03,60.07,60.03,60.07,21314.0,53.3968,53.4324,53.3968,53.4324,21314.0
2019-12-09 14:55:00,60.07,60.1,60.06,60.1,30930.0,53.4324,53.4591,53.4235,53.4591,30930.0
2019-12-09 15:00:00,60.09,60.1,60.07,60.07,33232.0,53.4502,53.4591,53.4324,53.4324,33232.0
2019-12-09 15:05:00,60.07,60.08,60.06,60.07,17387.0,53.4324,53.4413,53.4235,53.4324,17387.0
2019-12-09 15:10:00,60.07,60.08,60.03,60.05,33883.0,53.4324,53.4413,53.3968,53.4146,33883.0
2019-12-09 15:15:00,60.05,60.07,60.04,60.06,15575.0,53.4146,53.4324,53.4057,53.4235,15575.0
2019-12-09 15:20:00,60.05,60.07,60.05,60.07,14827.0,53.4146,53.4324,53.4146,53.4324,14827.0
2019-12-09 15:25:00,60.07,60.1,60.06,60.08,33265.0,53.4324,53.4591,53.4235,53.4413,33265.0
2019-12-09 15:30:00,60.08,60.09,60.04,60.05,67556.0,53.4413,53.4502,53.4057,53.4146,67556.0
2019-12-09 15:35:00,60.05,60.06,60.01,60.04,90366.0,53.4146,53.4235,53.3791,53.4057,90366.0
2019-12-09 15:40:00,60.04,60.07,60.03,60.07,32885.0,53.4057,53.4324,53.3968,53.4324,32885.0
2019-12-09 15:45:00,60.06,60.06,60.04,60.05,77263.0,53.4235,53.4235,53.4057,53.4146,77263.0
2019-12-09 15:50:00,60.05,60.1,60.04,60.06,154892.0,53.4146,53.4591,53.4057,53.4235,154892.0
2019-12-09 15:55:00,60.06,60.06,59.98,59.99,328971.0,53.4235,53.4235,53.3524,53.3613,328971.0
2019-12-10 09:30:00,59.88,59.88,59.7,59.83,127261.0,53.2634,53.2634,53.1033,53.2189,127261.0
2019-12-10 09:35:00,59.84,59.84,59.64,59.69,136932.0,53.2278,53.2278,53.0499,53.0944,136932.0
2019-12-10 09:40:00,59.7,59.72,59.65,59.68,58001.0,53.1033,53.1211,53.0588,53.0855,58001.0
2019-12-10 09:45:00,59.67,59.75,59.66,59.69,287823.0,53.0766,53.1478,53.0677,53.0944,287823.0
2019-12-10 09:50:00,59.69,59.75,59.67,59.75,254298.0,53.0944,53.1478,53.0766,53.1478,254298.0
2019-12-10 09:55:00,59.75,59.76,59.7,59.75,107743.0,53.1478,53.1567,53.1033,53.1478,107743.0
2019-12-10 10:00:00,59.75,59.79,59.72,59.73,66434.0,53.1478,53.1834,53.1211,53.13,66434.0
2019-12-10 10:05:00,59.74,59.8,59.74,59.78,51398.0,53.1389,53.1923,53.1389,53.1745,51398.0
2019-12-10 10:10:00,59.78,59.79,59.73,59.78,31831.0,53.1745,53.1834,53.13,53.1745,31831.0
2019-12-10 10:15:00,59.77,59.85,59.77,59.85,21489.0,53.1656,53.2367,53.1656,53.2367,21489.0
2019-12-10 10:20:00,59.86,59.92,59.85,59.92,33881.0,53.2456,53.299,53.2367,53.299,33881.0
2019-12-10 10:25:00,59.91,59.95,59.91,59.94,84804.0,53.2901,53.3257,53.2901,53.3168,84804.0
2019-12-10 10:30:00,59.93,59.97,59.92,59.95,16807.0,53.3079,53.3435,53.299,53.3257,16807.0
2019-12-10 10:35:00,59.95,59.97,59.91,59.91,17999.0,53.3257,53.3435,53.2901,53.2901,17999.0
2019-12-10 10:40:00,59.91,59.94,59.88,59.89,13406.0,53.2901,53.3168,53.2634,53.2723,13406.0
2019-12-10 10:45:00,59.9,59.91,59.86,59.86,12143.0,53.2812,53.2901,53.2456,53.2456,12143.0
2019-12-10 10:50:00,59.86,59.89,59.84,59.84,11842.0,53.2456,53.2723,53.2278,53.2278,11842.0
2019-12-10 10:55:00,59.85,59.9,59.85,59.9,69657.0,53.2367,53.2812,53.2367,53.2812,69657.0
2019-12-10 11:00:00,59.91,59.94,59.71,59.75,124226.0,53.2901,53.3168,53.1122,53.1478,124226.0
2019-12-10 11:05:00,59.76,59.85,59.76,59.82,28521.0,53.1567,53.2367,53.1567,53.21,28521.0
2019-12-10 11:10:00,59.82,59.82,59.75,59.77,18184.0,53.21,53.21,53.1478,53.1656,18184.0
2019-12-10 11:15:00,59.78,59.79,59.75,59.75,33117.0,53.1745,53.1834,53.1478,53.1478,33117.0
2019-12-10 11:20:00,59.76,59.78,59.74,59.76,16505.0,53.1567,53.1745,53.1389,53.1567,16505.0
2019-12-10 11:25:00,59.76,59.78,59.75,59.76,11741.0,53.1567,53.1745,53.1478,53.1567,11741.0
2019-12-10 11:30:00,59.77,59.8,59.76,59.77,17494.0,53.1656,53.1923,53.1567,53.1656,17494.0
2019-12-10 11:35:00,59.78,59.78,59.73,59.73,8876.0,53.1745,53.1745,53.13,53.13,8876.0
2019-12-10 11:40:00,59.73,59.77,59.73,59.74,12098.0,53.13,53.1656,53.13,53.1389,12098.0
2019-12-10 11:45:00,59.74,59.79,59.74,59.77,11008.0,53.1389,53.1834,53.1389,53.1656,11008.0
2019-12-10 11:50:00,59.77,59.82,59.77,59.81,11666.0,53.1656,53.21,53.1656,53.2011,11666.0
2019-12-10 11:55:00,59.81,59.81,59.73,59.74,10655.0,53.2011,53.2011,53.13,53.1389,10655.0
2019-12-10 12:00:00,59.73,59.75,59.71,59.73,9625.0,53.13,53.1478,53.1122,53.13,9625.0
2019-12-10 12:05:00,59.73,59.74,59.71,59.71,12618.0,53.13,53.1389,53.1122,53.1122,12618.0
2019-12-10 12:10:00,59.72,59.73,59.7,59.71,6931.0,53.1211,53.13,53.1033,53.1122,6931.0
2019-12-10 12:15:00,59.71,59.72,59.7,59.72,9643.0,53.1122,53.1211,53.1033,53.1211,9643.0
2019-12-10 12:20:00,59.73,59.73,59.69,59.7,17305.0,53.13,53.13,53.0944,53.1033,17305.0
2019-12-10 12:25:00,59.7,59.71,59.67,59.68,27229.0,53.1033,53.1122,53.0766,53.0855,27229.0
2019-12-10 12:30:00,59.68,59.7,59.67,59.69,11309.0,53.0855,53.1033,53.0766,53.0944,11309.0
2019-12-10 12:35:00,59.69,59.7,59.67,59.67,8473.0,53.0944,53.1033,53.0766,53.0766,8473.0
2019-12-10 12:40:00,59.67,59.67,59.64,59.65,10056.0,53.0766,53.0766,53.0499,53.0588,10056.0
2019-12-10 12:45:00,59.65,59.65,59.62,59.63,27276.0,53.0588,53.0588,53.0321,53.041,27276.0
2019-12-10 12:50:00,59.63,59.64,59.62,59.63,12755.0,53.041,53.0499,53.0321,53.041,12755.0
2019-12-10 12:55:00,59.63,59.71,59.62,59.69,35735.0,53.041,53.1122,53.0321,53.0944,35735.0
2019-12-10 13:00:00,59.69,59.72,59.69,59.71,3573.0,53.0944,53.1211,53.0944,53.1122,3573.0
2019-12-10 13:05:00,59.7,59.72,59.7,59.71,5796.0,53.1033,53.1211,53.1033,53.1122,5796.0
2019-12-10 13:10:00,59.7,59.74,59.69,59.74,6468.0,53.1033,53.1389,53.0944,53.1389,6468.0
2019-12-10 13:15:00,59.73,59.74,59.71,59.72,7475.0,53.13,53.1389,53.1122,53.1211,7475.0
2019-12-10 13:20:00,59.71,59.73,59.7,59.71,13221.0,53.1122,53.13,53.1033,53.1122,13221.0
2019-12-10 13:25:00,59.7,59.7,59.67,59.69,10276.0,53.1033,53.1033,53.0766,53.0944,10276.0
2019-12-10 13:30:00,59.7,59.72,59.68,59.68,10383.0,53.1033,53.1211,53.0855,53.0855,10383.0
2019-12-10 13:35:00,59.69,59.69,59.68,59.69,6557.0,53.0944,53.0944,53.0855,53.0944,6557.0
2019-12-10 13:40:00,59.7,59.71,59.68,59.7,10025.0,53.1033,53.1122,53.0855,53.1033,10025.0
2019-12-10 13:45:00,59.7,59.7,59.67,59.67,12310.0,53.1033,53.1033,53.0766,53.0766,12310.0
2019-12-10 13:50:00,59.68,59.68,59.65,59.67,15416.0,53.0855,53.0855,53.0588,53.0766,15416.0
2019-12-10 13:55:00,59.67,59.7,59.66,59.69,14968.0,53.0766,53.1033,53.0677,53.0944,14968.0
2019-12-10 14:00:00,59.69,59.71,59.68,59.7,8523.0,53.0944,53.1122,53.0855,53.1033,8523.0
2019-12-10 14:05:00,59.7,59.73,59.7,59.72,7599.0,53.1033,53.13,53.1033,53.1211,7599.0
2019-12-10 14:10:00,59.72,59.77,59.72,59.75,8487.0,53.1211,53.1656,53.1211,53.1478,8487.0
2019-12-10 14:15:00,59.75,59.75,59.73,59.73,11861.0,53.1478,53.1478,53.13,53.13,11861.0
2019-12-10 14:20:00,59.73,59.75,59.71,59.71,16967.0,53.13,53.1478,53.1122,53.1122,16967.0
2019-12-10 14:25:00,59.7,59.71,59.69,59.7,4125.0,53.1033,53.1122,53.0944,53.1033,4125.0
2019-12-10 14:30:00,59.71,59.72,59.68,59.69,13821.0,53.1122,53.1211,53.0855,53.0944,13821.0
2019-12-10 14:35:00,59.68,59.69,59.67,59.68,19667.0,53.0855,53.0944,53.0766,53.0855,19667.0
2019-12-10 14:40:00,59.68,59.71,59.68,59.71,23447.0,53.0855,53.1122,53.0855,53.1122,23447.0
2019-12-10 14:45:00,59.71,59.72,59.7,59.72,21070.0,53.1122,53.1211,53.1033,53.1211,21070.0
2019-12-10 14:50:00,59.71,59.73,59.71,59.71,3453.0,53.1122,53.13,53.1122,53.1122,3453.0
2019-12-10 14:55:00,59.71,59.72,59.7,59.71,10766.0,53.1122,53.1211,53.1033,53.1122,10766.0
2019-12-10 15:00:00,59.71,59.72,59.67,59.67,25370.0,53.1122,53.1211,53.0766,53.0766,25370.0
2019-12-10 15:05:00,59.67,59.67,59.65,59.66,11588.0,53.0766,53.0766,53.0588,53.0677,11588.0
2019-12-10 15:10:00,59.66,59.72,59.66,59.72,16886.0,53.0677,53.1211,53.0677,53.1211,16886.0
2019-12-10 15:15:00,59.71,59.72,59.65,59.67,56357.0,53.1122,53.1211,53.0588,53.0766,56357.0
2019-12-10 15:20:00,59.67,59.67,59.63,59.64,47470.0,53.0766,53.0766,53.041,53.0499,47470.0
2019-12-10 15:25:00,59.64,59.65,59.63,59.63,17109.0,53.0499,53.0588,53.041,53.041,17109.0
2019-12-10 15:30:00,59.63,59.65,59.51,59.52,122007.0,53.041,53.0588,52.9343,52.9432,122007.0
2019-12-10 15:35:00,59.52,59.59,59.52,59.58,55312.0,52.9432,53.0055,52.9432,52.9966,55312.0
2019-12-10 15:40:00,59.57,59.63,59.56,59.62,24132.0,52.9877,53.041,52.9788,53.0321,24132.0
2019-12-10 15:45:00,59.63,59.67,59.61,59.67,66068.0,53.041,53.0766,53.0232,53.0766,66068.0
2019-12-10 15:50:00,59.66,59.66,59.6,59.6,157035.0,53.0677,53.0677,53.0144,53.0144,157035.0
2019-12-10 15:55:00,59.6,59.64,59.59,59.62,413650.0,53.0144,53.0499,53.0055,53.0321,413650.0
2019-12-11 09:30:00,59.83,59.99,59.83,59.99,77871.0,53.2189,53.3613,53.2189,53.3613,77871.0
2019-12-11 09:35:00,60.01,60.04,59.95,60.04,49341.0,53.3791,53.4057,53.3257,53.4057,49341.0
2019-12-11 09:40:00,60.04,60.08,60.01,60.06,54583.0,53.4057,53.4413,53.3791,53.4235,54583.0
2019-12-11 09:45:00,60.07,60.12,60.07,60.11,44875.0,53.4324,53.4769,53.4324,53.468,44875.0
2019-12-11 09:50:00,60.11,60.11,60.06,60.07,23908.0,53.468,53.468,53.4235,53.4324,23908.0
2019-12-11 09:55:00,60.07,60.1,60.05,60.1,24177.0,53.4324,53.4591,53.4146,53.4591,24177.0
2019-12-11 10:00:00,60.1,60.13,60.07,60.1,49139.0,53.4591,53.4858,53.4324,53.4591,49139.0
2019-12-11 10:05:00,60.09,60.1,60.05,60.05,51064.0,53.4502,53.4591,53.4146,53.4146,51064.0
2019-12-11 10:10:00,60.04,60.08,60.04,60.05,32324.0,53.4057,53.4413,53.4057,53.4146,32324.0
2019-12-11 10:15:00,60.05,60.08,60.04,60.08,25122.0,53.4146,53.4413,53.4057,53.4413,25122.0
2019-12-11 10:20:00,60.08,60.09,60.04,60.05,21840.0,53.4413,53.4502,53.4057,53.4146,21840.0
2019-12-11 10:25:00,60.05,60.05,60.03,60.05,17744.0,53.4146,53.4146,53.3968,53.4146,17744.0
2019-12-11 10:30:00,60.04,60.06,60.02,60.05,23387.0,53.4057,53.4235,53.3879,53.4146,23387.0
2019-12-11 10:35:00,60.04,60.05,60.03,60.03,22860.0,53.4057,53.4146,53.3968,53.3968,22860.0
2019-12-11 10:40:00,60.04,60.07,60.03,60.03,24604.0,53.4057,53.4324,53.3968,53.3968,24604.0
2019-12-11 10:45:00,60.02,60.02,59.98,59.99,13359.0,53.3879,53.3879,53.3524,53.3613,13359.0
2019-12-11 10:50:00,59.98,59.99,59.95,59.97,19424.0,53.3524,53.3613,53.3257,53.3435,19424.0
2019-12-11 10:55:00,59.98,59.99,59.93,59.94,20456.0,53.3524,53.3613,53.3079,53.3168,20456.0
2019-12-11 11:00:00,59.94,59.95,59.88,59.95,30757.0,53.3168,53.3257,53.2634,53.3257,30757.0
2019-12-11 11:05:00,59.94,59.96,59.94,59.94,14401.0,53.3168,53.3346,53.3168,53.3168,14401.0
2019-12-11 11:10:00,59.95,59.97,59.93,59.95,22596.0,53.3257,53.3435,53.3079,53.3257,22596.0
2019-12-11 11:15:00,59.95,59.97,59.94,59.96,15988.0,53.3257,53.3435,53.3168,53.3346,15988.0
2019-12-11 11:20:00,59.97,59.97,59.94,59.94,15043.0,53.3435,53.3435,53.3168,53.3168,15043.0
2019-12-11 11:25:00,59.95,59.96,59.93,59.96,23665.0,53.3257,53.3346,53.3079,53.3346,23665.0
2019-12-11 11:30:00,59.95,59.97,59.94,59.96,13255.0,53.3257,53.3435,53.3168,53.3346,13255.0
2019-12-11 11:35:00,59.95,59.97,59.94,59.97,21698.0,53.3257,53.3435,53.3168,53.3435,21698.0
2019-12-11 11:40:00,59.97,59.98,59.93,59.94,6803.0,53.3435,53.3524,53.3079,53.3168,6803.0
2019-12-11 11:45:00,59.93,59.94,59.9,59.9,11330.0,53.3079,53.3168,53.2812,53.2812,11330.0
2019-12-11 11:50:00,59.89,59.9,59.86,59.87,45107.0,53.2723,53.2812,53.2456,53.2545,45107.0
2019-12-11 11:55:00,59.88,59.89,59.84,59.86,19508.0,53.2634,53.2723,53.2278,53.2456,19508.0
2019-12-11 12:00:00,59.86,59.89,59.85,59.87,9032.0,53.2456,53.2723,53.2367,53.2545,9032.0
2019-12-11 12:05:00,59.87,59.87,59.85,59.86,10034.0,53.2545,53.2545,53.2367,53.2456,10034.0
2019-12-11 12:10:00,59.86,59.86,59.81,59.81,26014.0,53.2456,53.2456,53.2011,53.2011,26014.0
2019-12-11 12:15:00,59.8,59.83,59.8,59.83,26247.0,53.1923,53.2189,53.1923,53.2189,26247.0
2019-12-11 12:20:00,59.82,59.83,59.8,59.82,21277.0,53.21,53.2189,53.1923,53.21,21277.0
2019-12-11 12:25:00,59.82,59.83,59.81,59.82,9688.0,53.21,53.2189,53.2011,53.21,9688.0
2019-12-11 12:30:00,59.82,59.82,59.81,59.82,35565.0,53.21,53.21,53.2011,53.21,35565.0
2019-12-11 12:35:00,59.81,59.81,59.78,59.79,19436.0,53.2011,53.2011,53.1745,53.1834,19436.0
2019-12-11 12:40:00,59.79,59.81,59.78,59.81,13265.0,53.1834,53.2011,53.1745,53.2011,13265.0
2019-12-11 12:45:00,59.82,59.84,59.81,59.81,14216.0,53.21,53.2278,53.2011,53.2011,14216.0
2019-12-11 12:50:00,59.81,59.84,59.81,59.83,23499.0,53.2011,53.2278,53.2011,53.2189,23499.0
2019-12-11 12:55:00,59.82,59.84,59.82,59.84,3100.0,53.21,53.2278,53.21,53.2278,3100.0
2019-12-11 13:00:00,59.85,59.86,59.83,59.85,7262.0,53.2367,53.2456,53.2189,53.2367,7262.0
2019-12-11 13:05:00,59.85,59.88,59.85,59.86,33504.0,53.2367,53.2634,53.2367,53.2456,33504.0
2019-12-11 13:10:00,59.86,59.88,59.86,59.87,3570.0,53.2456,53.2634,53.2456,53.2545,3570.0
2019-12-11 13:15:00,59.87,59.9,59.87,59.9,16100.0,53.2545,53.2812,53.2545,53.2812,16100.0
2019-12-11 13:20:00,59.9,59.9,59.88,59.9,15387.0,53.2812,53.2812,53.2634,53.2812,15387.0
2019-12-11 13:25:00,59.9,59.92,59.89,59.9,15528.0,53.2812,53.299,53.2723,53.2812,15528.0
2019-12-11 13:30:00,59.9,59.91,59.89,59.9,9388.0,53.2812,53.2901,53.2723,53.2812,9388.0
2019-12-11 13:35:00,59.9,59.9,59.87,59.87,16000.0,53.2812,53.2812,53.2545,53.2545,16000.0
2019-12-11 13:40:00,59.87,59.9,59.87,59.89,7742.0,53.2545,53.2812,53.2545,53.2723,7742.0
2019-12-11 13:45:00,59.9,59.91,59.89,59.91,18345.0,53.2812,53.2901,53.2723,53.2901,18345.0
2019-12-11 13:50:00,59.91,59.92,59.9,59.92,25487.0,53.2901,53.299,53.2812,53.299,25487.0
2019-12-11 13:55:00,59.93,59.98,59.92,59.98,19787.0,53.3079,53.3524,53.299,53.3524,19787.0
2019-12-11 14:00:00,59.97,59.99,59.95,59.98,44115.0,53.3435,53.3613,53.3257,53.3524,44115.0
2019-12-11 14:05:00,59.99,60.0,59.96,59.96,24398.0,53.3613,53.3702,53.3346,53.3346,24398.0
2019-12-11 14:10:00,59.97,59.99,59.96,59.98,42087.0,53.3435,53.3613,53.3346,53.3524,42087.0
2019-12-11 14:15:00,59.98,60.04,59.98,60.01,14875.0,53.3524,53.4057,53.3524,53.3791,14875.0
2019-12-11 14:20:00,60.01,60.02,59.99,60.0,57896.0,53.3791,53.3879,53.3613,53.3702,57896.0
2019-12-11 14:25:00,60.0,60.0,59.98,59.99,21633.0,53.3702,53.3702,53.3524,53.3613,21633.0
2019-12-11 14:30:00,59.99,59.99,59.95,59.96,16693.0,53.3613,53.3613,53.3257,53.3346,16693.0
2019-12-11 14:35:00,59.97,60.02,59.97,60.0,41343.0,53.3435,53.3879,53.3435,53.3702,41343.0
2019-12-11 14:40:00,60.0,60.05,59.98,60.04,74681.0,53.3702,53.4146,53.3524,53.4057,74681.0
2019-12-11 14:45:00,60.03,60.07,60.0,60.07,36617.0,53.3968,53.4324,53.3702,53.4324,36617.0
2019-12-11 14:50:00,60.07,60.11,60.05,60.09,79467.0,53.4324,53.468,53.4146,53.4502,79467.0
2019-12-11 14:55:00,60.1,60.12,60.1,60.11,20259.0,53.4591,53.4769,53.4591,53.468,20259.0
2019-12-11 15:00:00,60.12,60.12,60.07,60.07,85986.0,53.4769,53.4769,53.4324,53.4324,85986.0
2019-12-11 15:05:00,60.08,60.1,60.07,60.09,31079.0,53.4413,53.4591,53.4324,53.4502,31079.0
2019-12-11 15:10:00,60.09,60.1,60.03,60.05,28250.0,53.4502,53.4591,53.3968,53.4146,28250.0
2019-12-11 15:15:00,60.05,60.05,60.03,60.05,25589.0,53.4146,53.4146,53.3968,53.4146,25589.0
2019-12-11 15:20:00,60.04,60.07,60.04,60.06,27843.0,53.4057,53.4324,53.4057,53.4235,27843.0
2019-12-11 15:25:00,60.06,60.09,60.06,60.07,24045.0,53.4235,53.4502,53.4235,53.4324,24045.0
2019-12-11 15:30:00,60.07,60.08,60.05,60.07,24292.0,53.4324,53.4413,53.4146,53.4324,24292.0
2019-12-11 15:35:00,60.06,60.07,60.04,60.05,47944.0,53.4235,53.4324,53.4057,53.4146,47944.0
2019-12-11 15:40:00,60.05,60.08,60.03,60.04,119123.0,53.4146,53.4413,53.3968,53.4057,119123.0
2019-12-11 15:45:00,60.04,60.04,59.99,59.99,141760.0,53.4057,53.4057,53.3613,53.3613,141760.0
2019-12-11 15:50:00,60.0,60.06,59.99,60.06,271187.0,53.3702,53.4235,53.3613,53.4235,271187.0
2019-12-11 15:55:00,60.06,60.09,60.02,60.06,528238.0,53.4235,53.4502,53.3879,53.4235,528238.0
2019-12-12 09:30:00,60.14,60.14,60.0,60.11,103987.0,53.4947,53.4947,53.3702,53.468,103987.0
2019-12-12 09:35:00,60.11,60.55,60.07,60.51,570483.0,53.468,53.8594,53.4324,53.8238,570483.0
2019-12-12 09:40:00,60.52,60.53,60.41,60.48,186235.0,53.8327,53.8416,53.7349,53.7971,186235.0
2019-12-12 09:45:00,60.49,60.51,60.45,60.45,75949.0,53.806,53.8238,53.7704,53.7704,75949.0
2019-12-12 09:50:00,60.48,60.55,60.43,60.54,61697.0,53.7971,53.8594,53.7526,53.8505,61697.0
2019-12-12 09:55:00,60.54,60.59,60.5,60.58,109818.0,53.8505,53.895,53.8149,53.8861,109818.0
2019-12-12 10:00:00,60.58,60.77,60.58,60.73,243021.0,53.8861,54.0551,53.8861,54.0195,243021.0
2019-12-12 10:05:00,60.73,60.8,60.69,60.79,142679.0,54.0195,54.0818,53.9839,54.0729,142679.0
2019-12-12 10:10:00,60.79,60.9,60.77,60.88,221897.0,54.0729,54.1707,54.0551,54.1529,221897.0
2019-12-12 10:15:00,60.88,60.89,60.82,60.88,133736.0,54.1529,54.1618,54.0995,54.1529,133736.0
2019-12-12 10:20:00,60.88,60.92,60.83,60.86,146305.0,54.1529,54.1885,54.1084,54.1351,146305.0
2019-12-12 10:25:00,60.87,60.87,60.81,60.84,63170.0,54.144,54.144,54.0907,54.1173,63170.0
2019-12-12 10:30:00,60.84,60.87,60.79,60.79,78167.0,54.1173,54.144,54.0729,54.0729,78167.0
2019-12-12 10:35:00,60.78,60.8,60.74,60.75,34250.0,54.064,54.0818,54.0284,54.0373,34250.0
2019-12-12 10:40:00,60.75,60.76,60.66,60.66,70502.0,54.0373,54.0462,53.9572,53.9572,70502.0
2019-12-12 10:45:00,60.66,60.7,60.66,60.67,46433.0,53.9572,53.9928,53.9572,53.9661,46433.0
2019-12-12 10:50:00,60.67,60.72,60.66,60.72,40486.0,53.9661,54.0106,53.9572,54.0106,40486.0
2019-12-12 10:55:00,60.73,60.77,60.71,60.74,59798.0,54.0195,54.0551,54.0017,54.0284,59798.0
2019-12-12 11:00:00,60.75,60.76,60.71,60.72,31724.0,54.0373,54.0462,54.0017,54.0106,31724.0
2019-12-12 11:05:00,60.72,60.76,60.69,60.69,55390.0,54.0106,54.0462,53.9839,53.9839,55390.0
2019-12-12 11:10:00,60.68,60.71,60.65,60.66,34684.0,53.975,54.0017,53.9483,53.9572,34684.0
2019-12-12 11:15:00,60.65,60.68,60.63,60.66,95332.0,53.9483,53.975,53.9305,53.9572,95332.0
2019-12-12 11:20:00,60.66,60.68,60.6,60.66,101369.0,53.9572,53.975,53.9039,53.9572,101369.0
2019-12-12 11:25:00,60.66,60.67,60.62,60.62,45250.0,53.9572,53.9661,53.9216,53.9216,45250.0
2019-12-12 11:30:00,60.61,60.65,60.59,60.59,37748.0,53.9128,53.9483,53.895,53.895,37748.0
2019-12-12 11:35:00,60.59,60.63,60.58,60.62,49614.0,53.895,53.9305,53.8861,53.9216,49614.0
2019-12-12 11:40:00,60.61,60.62,60.57,60.62,33088.0,53.9128,53.9216,53.8772,53.9216,33088.0
2019-12-12 11:45:00,60.61,60.65,60.61,60.61,39458.0,53.9128,53.9483,53.9128,53.9128,39458.0
2019-12-12 11:50:00,60.61,60.64,60.57,60.57,62772.0,53.9128,53.9394,53.8772,53.8772,62772.0
2019-12-12 11:55:00,60.56,60.6,60.48,60.58,100227.0,53.8683,53.9039,53.7971,53.8861,100227.0
2019-12-12 12:00:00,60.58,60.59,60.56,60.56,21653.0,53.8861,53.895,53.8683,53.8683,21653.0
2019-12-12 12:05:00,60.55,60.59,60.55,60.59,31091.0,53.8594,53.895,53.8594,53.895,31091.0
2019-12-12 12:10:00,60.58,60.59,60.54,60.56,27080.0,53.8861,53.895,53.8505,53.8683,27080.0
2019-12-12 12:15:00,60.56,60.58,60.51,60.53,28500.0,53.8683,53.8861,53.8238,53.8416,28500.0
2019-12-12 12:20:00,60.53,60.53,60.45,60.48,56559.0,53.8416,53.8416,53.7704,53.7971,56559.0
2019-12-12 12:25:00,60.47,60.5,60.46,60.49,41703.0,53.7882,53.8149,53.7793,53.806,41703.0
2019-12-12 12:30:00,60.5,60.62,60.49,60.6,43377.0,53.8149,53.9216,53.806,53.9039,43377.0
2019-12-12 12:35:00,60.6,60.65,60.6,60.65,95370.0,53.9039,53.9483,53.9039,53.9483,95370.0
2019-12-12 12:40:00,60.65,60.67,60.64,60.65,15916.0,53.9483,53.9661,53.9394,53.9483,15916.0
2019-12-12 12:45:00,60.66,60.7,60.66,60.7,16692.0,53.9572,53.9928,53.9572,53.9928,16692.0
2019-12-12 12:50:00,60.7,60.71,60.68,60.7,15203.0,53.9928,54.0017,53.975,53.9928,15203.0
2019-12-12 12:55:00,60.7,60.7,60.64,60.65,60971.0,53.9928,53.9928,53.9394,53.9483,60971.0
2019-12-12 13:00:00,60.66,60.68,60.63,60.66,81857.0,53.9572,53.975,53.9305,53.9572,81857.0
2019-12-12 13:05:00,60.67,60.69,60.67,60.67,26201.0,53.9661,53.9839,53.9661,53.9661,26201.0
2019-12-12 13:10:00,60.68,60.74,60.67,60.73,35232.0,53.975,54.0284,53.9661,54.0195,35232.0
2019-12-12 13:15:00,60.73,60.75,60.73,60.74,27611.0,54.0195,54.0373,54.0195,54.0284,27611.0
2019-12-12 13:20:00,60.74,60.74,60.71,60.72,10263.0,54.0284,54.0284,54.0017,54.0106,10263.0
2019-12-12 13:25:00,60.71,60.72,60.68,60.69,44282.0,54.0017,54.0106,53.975,53.9839,44282.0
2019-12-12 13:30:00,60.69,60.7,60.67,60.68,11960.0,53.9839,53.9928,53.9661,53.975,11960.0
2019-12-12 13:35:00,60.68,60.68,60.63,60.64,16888.0,53.975,53.975,53.9305,53.9394,16888.0
2019-12-12 13:40:00,60.65,60.66,60.64,60.66,9362.0,53.9483,53.9572,53.9394,53.9572,9362.0
2019-12-12 13:45:00,60.65,60.67,60.64,60.64,13549.0,53.9483,53.9661,53.9394,53.9394,13549.0
2019-12-12 13:50:00,60.64,60.68,60.64,60.68,18604.0,53.9394,53.975,53.9394,53.975,18604.0
2019-12-12 13:55:00,60.68,60.71,60.68,60.7,25121.0,53.975,54.0017,53.975,53.9928,25121.0
2019-12-12 14:00:00,60.7,60.71,60.64,60.66,21859.0,53.9928,54.0017,53.9394,53.9572,21859.0
2019-12-12 14:05:00,60.67,60.72,60.67,60.71,18366.0,53.9661,54.0106,53.9661,54.0017,18366.0
2019-12-12 14:10:00,60.71,60.73,60.63,60.67,57048.0,54.0017,54.0195,53.9305,53.9661,57048.0
2019-12-12 14:15:00,60.67,60.7,60.66,60.66,21845.0,53.9661,53.9928,53.9572,53.9572,21845.0
2019-12-12 14:20:00,60.66,60.68,60.65,60.67,22598.0,53.9572,53.975,53.9483,53.9661,22598.0
2019-12-12 14:25:00,60.66,60.66,60.61,60.65,81743.0,53.9572,53.9572,53.9128,53.9483,81743.0
2019-12-12 14:30:00,60.65,60.92,60.64,60.88,642954.0,53.9483,54.1885,53.9394,54.1529,642954.0
2019-12-12 14:35:00,60.88,60.89,60.79,60.84,111535.0,54.1529,54.1618,54.0729,54.1173,111535.0
2019-12-12 14:40:00,60.86,60.88,60.82,60.83,17707.0,54.1351,54.1529,54.0995,54.1084,17707.0
2019-12-12 14:45:00,60.83,60.86,60.79,60.79,32765.0,54.1084,54.1351,54.0729,54.0729,32765.0
2019-12-12 14:50:00,60.79,60.85,60.77,60.85,38812.0,54.0729,54.1262,54.0551,54.1262,38812.0
2019-12-12 14:55:00,60.85,60.88,60.83,60.85,49415.0,54.1262,54.1529,54.1084,54.1262,49415.0
2019-12-12 15:00:00,60.85,60.9,60.85,60.88,29552.0,54.1262,54.1707,54.1262,54.1529,29552.0
2019-12-12 15:05:00,60.88,60.92,60.87,60.89,44261.0,54.1529,54.1885,54.144,54.1618,44261.0
2019-12-12 15:10:00,60.89,60.9,60.84,60.84,32873.0,54.1618,54.1707,54.1173,54.1173,32873.0
2019-12-12 15:15:00,60.84,60.87,60.82,60.86,21525.0,54.1173,54.144,54.0995,54.1351,21525.0
2019-12-12 15:20:00,60.86,60.89,60.85,60.87,17213.0,54.1351,54.1618,54.1262,54.144,17213.0
2019-12-12 15:25:00,60.87,60.93,60.87,60.93,32904.0,54.144,54.1974,54.144,54.1974,32904.0
2019-12-12 15:30:00,60.92,60.93,60.87,60.88,51562.0,54.1885,54.1974,54.144,54.1529,51562.0
2019-12-12 15:35:00,60.87,60.92,60.83,60.89,92860.0,54.144,54.1885,54.1084,54.1618,92860.0
2019-12-12 15:40:00,60.89,60.92,60.88,60.9,72154.0,54.1618,54.1885,54.1529,54.1707,72154.0
2019-12-12 15:45:00,60.89,60.96,60.87,60.95,185065.0,54.1618,54.2241,54.144,54.2152,185065.0
2019-12-12 15:50:00,60.95,60.99,60.94,60.96,167995.0,54.2152,54.2508,54.2063,54.2241,167995.0
2019-12-12 15:55:00,60.96,60.96,60.9,60.92,505089.0,54.2241,54.2241,54.1707,54.1885,505089.0
2019-12-13 09:30:00,60.99,60.99,60.82,60.83,84999.0,54.2508,54.2508,54.0995,54.1084,84999.0
2019-12-13 09:35:00,60.83,60.99,60.83,60.94,87833.0,54.1084,54.2508,54.1084,54.2063,87833.0
2019-12-13 09:40:00,60.95,60.95,60.81,60.89,84722.0,54.2152,54.2152,54.0907,54.1618,84722.0
2019-12-13 09:45:00,60.9,60.93,60.81,60.83,102821.0,54.1707,54.1974,54.0907,54.1084,102821.0
2019-12-13 09:50:00,60.82,60.95,60.8,60.91,53829.0,54.0995,54.2152,54.0818,54.1796,53829.0
2019-12-13 09:55:00,60.9,60.93,60.86,60.87,28656.0,54.1707,54.1974,54.1351,54.144,28656.0
2019-12-13 10:00:00,60.86,61.21,60.81,61.21,300900.0,54.1351,54.4465,54.0907,54.4465,300900.0
2019-12-13 10:05:00,61.22,61.22,61.1,61.16,183214.0,54.4553,54.4553,54.3486,54.402,183214.0
2019-12-13 10:10:00,61.16,61.24,61.07,61.08,219998.0,54.402,54.4731,54.3219,54.3308,219998.0
2019-12-13 10:15:00,61.09,61.19,61.08,61.17,154069.0,54.3397,54.4287,54.3308,54.4109,154069.0
2019-12-13 10:20:00,61.17,61.18,61.1,61.16,114798.0,54.4109,54.4198,54.3486,54.402,114798.0
2019-12-13 10:25:00,61.16,61.23,61.06,61.07,331740.0,54.402,54.4642,54.313,54.3219,331740.0
2019-12-13 10:30:00,61.08,61.08,60.92,60.94,230053.0,54.3308,54.3308,54.1885,54.2063,230053.0
2019-12-13 10:35:00,60.93,60.94,60.74,60.79,279526.0,54.1974,54.2063,54.0284,54.0729,279526.0
2019-12-13 10:40:00,60.78,60.9,60.77,60.8,126331.0,54.064,54.1707,54.0551,54.0818,126331.0
2019-12-13 10:45:00,60.78,60.9,60.76,60.79,132682.0,54.064,54.1707,54.0462,54.0729,132682.0
2019-12-13 10:50:00,60.79,60.83,60.69,60.69,90496.0,54.0729,54.1084,53.9839,53.9839,90496.0
2019-12-13 10:55:00,60.68,60.73,60.65,60.65,81879.0,53.975,54.0195,53.9483,53.9483,81879.0
2019-12-13 11:00:00,60.66,60.68,60.58,60.6,67846.0,53.9572,53.975,53.8861,53.9039,67846.0
2019-12-13 11:05:00,60.6,60.66,60.6,60.66,46681.0,53.9039,53.9572,53.9039,53.9572,46681.0
2019-12-13 11:10:00,60.67,60.73,60.64,60.65,93651.0,53.9661,54.0195,53.9394,53.9483,93651.0
2019-12-13 11:15:00,60.65,60.66,60.58,60.58,29454.0,53.9483,53.9572,53.8861,53.8861,29454.0
2019-12-13 11:20:00,60.58,60.6,60.51,60.52,82103.0,53.8861,53.9039,53.8238,53.8327,82103.0
2019-12-13 11:25:00,60.52,60.52,60.45,60.51,68625.0,53.8327,53.8327,53.7704,53.8238,68625.0
2019-12-13 11:30:00,60.5,60.57,60.49,60.55,43293.0,53.8149,53.8772,53.806,53.8594,43293.0
2019-12-13 11:35:00,60.55,60.64,60.55,60.57,70360.0,53.8594,53.9394,53.8594,53.8772,70360.0
2019-12-13 11:40:00,60.58,60.59,60.55,60.55,37433.0,53.8861,53.895,53.8594,53.8594,37433.0
2019-12-13 11:45:00,60.56,60.61,60.55,60.57,39900.0,53.8683,53.9128,53.8594,53.8772,39900.0
2019-12-13 11:50:00,60.58,60.65,60.58,60.62,33545.0,53.8861,53.9483,53.8861,53.9216,33545.0
2019-12-13 11:55:00,60.63,60.66,60.61,60.65,23598.0,53.9305,53.9572,53.9128,53.9483,23598.0
2019-12-13 12:00:00,60.66,60.66,60.62,60.64,45673.0,53.9572,53.9572,53.9216,53.9394,45673.0
2019-12-13 12:05:00,60.64,60.65,60.6,60.62,35354.0,53.9394,53.9483,53.9039,53.9216,35354.0
2019-12-13 12:10:00,60.61,60.63,60.57,60.59,31794.0,53.9128,53.9305,53.8772,53.895,31794.0
2019-12-13 12:15:00,60.59,60.6,60.53,60.57,21077.0,53.895,53.9039,53.8416,53.8772,21077.0
2019-12-13 12:20:00,60.57,60.58,60.55,60.57,35551.0,53.8772,53.8861,53.8594,53.8772,35551.0
2019-12-13 12:25:00,60.58,60.6,60.56,60.58,32378.0,53.8861,53.9039,53.8683,53.8861,32378.0
2019-12-13 12:30:00,60.58,60.6,60.57,60.59,18833.0,53.8861,53.9039,53.8772,53.895,18833.0
2019-12-13 12:35:00,60.59,60.61,60.58,60.6,19121.0,53.895,53.9128,53.8861,53.9039,19121.0
2019-12-13 12:40:00,60.6,60.62,60.57,60.57,17474.0,53.9039,53.9216,53.8772,53.8772,17474.0
2019-12-13 12:45:00,60.56,60.58,60.55,60.56,8057.0,53.8683,53.8861,53.8594,53.8683,8057.0
2019-12-13 12:50:00,60.56,60.59,60.55,60.57,10148.0,53.8683,53.895,53.8594,53.8772,10148.0
2019-12-13 12:55:00,60.57,60.68,60.57,60.67,23945.0,53.8772,53.975,53.8772,53.9661,23945.0
2019-12-13 13:00:00,60.67,60.68,60.63,60.63,22841.0,53.9661,53.975,53.9305,53.9305,22841.0
2019-12-13 13:05:00,60.63,60.65,60.61,60.62,21400.0,53.9305,53.9483,53.9128,53.9216,21400.0
2019-12-13 13:10:00,60.61,60.63,60.61,60.62,16987.0,53.9128,53.9305,53.9128,53.9216,16987.0
2019-12-13 13:15:00,60.62,60.62,60.58,60.58,15253.0,53.9216,53.9216,53.8861,53.8861,15253.0
2019-12-13 13:20:00,60.58,60.6,60.58,60.59,11283.0,53.8861,53.9039,53.8861,53.895,11283.0
2019-12-13 13:25:00,60.59,60.59,60.55,60.56,7829.0,53.895,53.895,53.8594,53.8683,7829.0
2019-12-13 13:30:00,60.56,60.57,60.54,60.54,14703.0,53.8683,53.8772,53.8505,53.8505,14703.0
2019-12-13 13:35:00,60.54,60.55,60.51,60.52,19799.0,53.8505,53.8594,53.8238,53.8327,19799.0
2019-12-13 13:40:00,60.53,60.53,60.51,60.51,10155.0,53.8416,53.8416,53.8238,53.8238,10155.0
2019-12-13 13:45:00,60.52,60.57,60.5,60.56,20481.0,53.8327,53.8772,53.8149,53.8683,20481.0
2019-12-13 13:50:00,60.56,60.6,60.55,60.58,18791.0,53.8683,53.9039,53.8594,53.8861,18791.0
2019-12-13 13:55:00,60.58,60.6,60.57,60.59,11472.0,53.8861,53.9039,53.8772,53.895,11472.0
2019-12-13 14:00:00,60.59,60.61,60.55,60.57,21332.0,53.895,53.9128,53.8594,53.8772,21332.0
2019-12-13 14:05:00,60.56,60.57,60.55,60.56,21826.0,53.8683,53.8772,53.8594,53.8683,21826.0
2019-12-13 14:10:00,60.56,60.56,60.54,60.55,10739.0,53.8683,53.8683,53.8505,53.8594,10739.0
2019-12-13 14:15:00,60.55,60.57,60.54,60.56,11615.0,53.8594,53.8772,53.8505,53.8683,11615.0
2019-12-13 14:20:00,60.57,60.57,60.54,60.55,19878.0,53.8772,53.8772,53.8505,53.8594,19878.0
2019-12-13 14:25:00,60.55,60.56,60.53,60.54,6177.0,53.8594,53.8683,53.8416,53.8505,6177.0
2019-12-13 14:30:00,60.54,60.54,60.51,60.53,13372.0,53.8505,53.8505,53.8238,53.8416,13372.0
2019-12-13 14:35:00,60.53,60.53,60.49,60.52,20871.0,53.8416,53.8416,53.806,53.8327,20871.0
2019-12-13 14:40:00,60.52,60.54,60.51,60.53,17486.0,53.8327,53.8505,53.8238,53.8416,17486.0
2019-12-13 14:45:00,60.53,60.53,60.5,60.5,10116.0,53.8416,53.8416,53.8149,53.8149,10116.0
2019-12-13 14:50:00,60.5,60.51,60.48,60.5,23770.0,53.8149,53.8238,53.7971,53.8149,23770.0
2019-12-13 14:55:00,60.51,60.51,60.49,60.49,15241.0,53.8238,53.8238,53.806,53.806,15241.0
2019-12-13 15:00:00,60.49,60.52,60.49,60.5,29110.0,53.806,53.8327,53.806,53.8149,29110.0
2019-12-13 15:05:00,60.5,60.51,60.49,60.49,9692.0,53.8149,53.8238,53.806,53.806,9692.0
2019-12-13 15:10:00,60.49,60.51,60.47,60.47,28658.0,53.806,53.8238,53.7882,53.7882,28658.0
2019-12-13 15:15:00,60.48,60.48,60.47,60.47,15252.0,53.7971,53.7971,53.7882,53.7882,15252.0
2019-12-13 15:20:00,60.47,60.49,60.46,60.46,43823.0,53.7882,53.806,53.7793,53.7793,43823.0
2019-12-13 15:25:00,60.46,60.49,60.45,60.47,26237.0,53.7793,53.806,53.7704,53.7882,26237.0
2019-12-13 15:30:00,60.47,60.53,60.47,60.5,55721.0,53.7882,53.8416,53.7882,53.8149,55721.0
2019-12-13 15:35:00,60.5,60.5,60.45,60.48,26000.0,53.8149,53.8149,53.7704,53.7971,26000.0
2019-12-13 15:40:00,60.48,60.52,60.48,60.49,34074.0,53.7971,53.8327,53.7971,53.806,34074.0
2019-12-13 15:45:00,60.5,60.5,60.46,60.46,64560.0,53.8149,53.8149,53.7793,53.7793,64560.0
2019-12-13 15:50:00,60.47,60.51,60.46,60.46,186023.0,53.7882,53.8238,53.7793,53.7793,186023.0
2019-12-13 15:55:00,60.46,60.51,60.42,60.43,304943.0,53.7793,53.8238,53.7437,53.7526,304943.0
2019-12-16 09:30:00,60.99,61.05,60.87,60.99,238211.0,54.2508,54.3041,54.144,54.2508,238211.0
2019-12-16 09:35:00,60.99,60.99,60.85,60.88,205290.0,54.2508,54.2508,54.1262,54.1529,205290.0
2019-12-16 09:40:00,60.89,60.94,60.87,60.9,172038.0,54.1618,54.2063,54.144,54.1707,172038.0
2019-12-16 09:45:00,60.89,60.92,60.88,60.88,125765.0,54.1618,54.1885,54.1529,54.1529,125765.0
2019-12-16 09:50:00,60.88,60.89,60.84,60.85,38124.0,54.1529,54.1618,54.1173,54.1262,38124.0
2019-12-16 09:55:00,60.84,60.85,60.74,60.76,63620.0,54.1173,54.1262,54.0284,54.0462,63620.0
2019-12-16 10:00:00,60.76,60.84,60.74,60.84,45998.0,54.0462,54.1173,54.0284,54.1173,45998.0
2019-12-16 10:05:00,60.84,60.87,60.81,60.87,103848.0,54.1173,54.144,54.0907,54.144,103848.0
2019-12-16 10:10:00,60.87,60.92,60.86,60.91,27679.0,54.144,54.1885,54.1351,54.1796,27679.0
2019-12-16 10:15:00,60.92,60.92,60.85,60.89,39119.0,54.1885,54.1885,54.1262,54.1618,39119.0
2019-12-16 10:20:00,60.89,60.9,60.84,60.85,51387.0,54.1618,54.1707,54.1173,54.1262,51387.0
2019-12-16 10:25:00,60.85,60.91,60.84,60.91,103738.0,54.1262,54.1796,54.1173,54.1796,103738.0
2019-12-16 10:30:00,60.91,60.93,60.88,60.93,77792.0,54.1796,54.1974,54.1529,54.1974,77792.0
2019-12-16 10:35:00,60.92,60.96,60.92,60.95,19493.0,54.1885,54.2241,54.1885,54.2152,19493.0
2019-12-16 10:40:00,60.96,60.99,60.94,60.97,62453.0,54.2241,54.2508,54.2063,54.233,62453.0
2019-12-16 10:45:00,60.97,60.97,60.92,60.92,27317.0,54.233,54.233,54.1885,54.1885,27317.0
2019-12-16 10:50:00,60.93,60.98,60.92,60.97,15789.0,54.1974,54.2419,54.1885,54.233,15789.0
2019-12-16 10:55:00,60.96,60.97,60.93,60.94,19457.0,54.2241,54.233,54.1974,54.2063,19457.0
2019-12-16 11:00:00,60.94,60.96,60.92,60.94,17842.0,54.2063,54.2241,54.1885,54.2063,17842.0
2019-12-16 11:05:00,60.94,60.96,60.91,60.94,49827.0,54.2063,54.2241,54.1796,54.2063,49827.0
2019-12-16 11:10:00,60.95,60.97,60.92,60.96,36681.0,54.2152,54.233,54.1885,54.2241,36681.0
2019-12-16 11:15:00,60.96,60.97,60.94,60.95,16035.0,54.2241,54.233,54.2063,54.2152,16035.0
2019-12-16 11:20:00,60.94,60.98,60.93,60.95,24008.0,54.2063,54.2419,54.1974,54.2152,24008.0
2019-12-16 11:25:00,60.95,60.96,60.94,60.95,22417.0,54.2152,54.2241,54.2063,54.2152,22417.0
2019-12-16 11:30:00,60.95,60.95,60.9,60.9,29199.0,54.2152,54.2152,54.1707,54.1707,29199.0
2019-12-16 11:35:00,60.9,60.91,60.87,60.88,53717.0,54.1707,54.1796,54.144,54.1529,53717.0
2019-12-16 11:40:00,60.87,60.88,60.85,60.85,44610.0,54.144,54.1529,54.1262,54.1262,44610.0
2019-12-16 11:45:00,60.85,60.86,60.8,60.81,47335.0,54.1262,54.1351,54.0818,54.0907,47335.0
2019-12-16 11:50:00,60.81,60.85,60.81,60.82,50748.0,54.0907,54.1262,54.0907,54.0995,50748.0
2019-12-16 11:55:00,60.83,60.87,60.82,60.86,36558.0,54.1084,54.144,54.0995,54.1351,36558.0
2019-12-16 12:00:00,60.86,60.92,60.86,60.91,11032.0,54.1351,54.1885,54.1351,54.1796,11032.0
2019-12-16 12:05:00,60.92,60.92,60.85,60.85,32423.0,54.1885,54.1885,54.1262,54.1262,32423.0
2019-12-16 12:10:00,60.85,60.86,60.83,60.85,38024.0,54.1262,54.1351,54.1084,54.1262,38024.0
2019-12-16 12:15:00,60.85,60.85,60.81,60.82,44084.0,54.1262,54.1262,54.0907,54.0995,44084.0
2019-12-16 12:20:00,60.82,60.83,60.8,60.81,21667.0,54.0995,54.1084,54.0818,54.0907,21667.0
2019-12-16 12:25:00,60.8,60.82,60.78,60.81,60075.0,54.0818,54.0995,54.064,54.0907,60075.0
2019-12-16 12:30:00,60.82,60.86,60.82,60.84,33637.0,54.0995,54.1351,54.0995,54.1173,33637.0
2019-12-16 12:35:00,60.84,60.86,60.83,60.85,12262.0,54.1173,54.1351,54.1084,54.1262,12262.0
2019-12-16 12:40:00,60.85,60.86,60.83,60.83,8540.0,54.1262,54.1351,54.1084,54.1084,8540.0
2019-12-16 12:45:00,60.83,60.84,60.79,60.8,8827.0,54.1084,54.1173,54.0729,54.0818,8827.0
2019-12-16 12:50:00,60.8,60.81,60.79,60.79,10489.0,54.0818,54.0907,54.0729,54.0729,10489.0
2019-12-16 12:55:00,60.8,60.81,60.79,60.81,22898.0,54.0818,54.0907,54.0729,54.0907,22898.0
2019-12-16 13:00:00,60.81,60.82,60.8,60.82,4425.0,54.0907,54.0995,54.0818,54.0995,4425.0
2019-12-16 13:05:00,60.82,60.84,60.81,60.83,17822.0,54.0995,54.1173,54.0907,54.1084,17822.0
2019-12-16 13:10:00,60.83,60.83,60.8,60.8,15223.0,54.1084,54.1084,54.0818,54.0818,15223.0
2019-12-16 13:15:00,60.8,60.81,60.79,60.8,209102.0,54.0818,54.0907,54.0729,54.0818,209102.0
2019-12-16 13:20:00,60.81,60.83,60.8,60.83,23143.0,54.0907,54.1084,54.0818,54.1084,23143.0
2019-12-16 13:25:00,60.83,60.84,60.82,60.83,12186.0,54.1084,54.1173,54.0995,54.1084,12186.0
2019-12-16 13:30:00,60.83,60.83,60.79,60.8,10644.0,54.1084,54.1084,54.0729,54.0818,10644.0
2019-12-16 13:35:00,60.8,60.81,60.78,60.79,3314.0,54.0818,54.0907,54.064,54.0729,3314.0
2019-12-16 13:40:00,60.79,60.82,60.78,60.82,21947.0,54.0729,54.0995,54.064,54.0995,21947.0
2019-12-16 13:45:00,60.82,60.83,60.81,60.83,14362.0,54.0995,54.1084,54.0907,54.1084,14362.0
2019-12-16 13:50:00,60.82,60.84,60.81,60.83,25516.0,54.0995,54.1173,54.0907,54.1084,25516.0
2019-12-16 13:55:00,60.83,60.85,60.82,60.85,26143.0,54.1084,54.1262,54.0995,54.1262,26143.0
2019-12-16 14:00:00,60.85,60.88,60.84,60.84,15480.0,54.1262,54.1529,54.1173,54.1173,15480.0
2019-12-16 14:05:00,60.83,60.84,60.79,60.8,8585.0,54.1084,54.1173,54.0729,54.0818,8585.0
2019-12-16 14:10:00,60.8,60.82,60.79,60.82,12609.0,54.0818,54.0995,54.0729,54.0995,12609.0
2019-12-16 14:15:00,60.81,60.81,60.79,60.8,14165.0,54.0907,54.0907,54.0729,54.0818,14165.0
2019-12-16 14:20:00,60.8,60.81,60.79,60.8,8025.0,54.0818,54.0907,54.0729,54.0818,8025.0
2019-12-16 14:25:00,60.79,60.79,60.76,60.77,6854.0,54.0729,54.0729,54.0462,54.0551,6854.0
2019-12-16 14:30:00,60.77,60.77,60.73,60.73,16916.0,54.0551,54.0551,54.0195,54.0195,16916.0
2019-12-16 14:35:00,60.73,60.75,60.72,60.74,18937.0,54.0195,54.0373,54.0106,54.0284,18937.0
2019-12-16 14:40:00,60.74,60.75,60.73,60.75,14050.0,54.0284,54.0373,54.0195,54.0373,14050.0
2019-12-16 14:45:00,60.74,60.75,60.74,60.75,20904.0,54.0284,54.0373,54.0284,54.0373,20904.0
2019-12-16 14:50:00,60.75,60.77,60.73,60.73,15102.0,54.0373,54.0551,54.0195,54.0195,15102.0
2019-12-16 14:55:00,60.73,60.73,60.7,60.71,15222.0,54.0195,54.0195,53.9928,54.0017,15222.0
2019-12-16 15:00:00,60.71,60.75,60.7,60.74,29463.0,54.0017,54.0373,53.9928,54.0284,29463.0
2019-12-16 15:05:00,60.74,60.75,60.72,60.73,23543.0,54.0284,54.0373,54.0106,54.0195,23543.0
2019-12-16 15:10:00,60.73,60.78,60.73,60.77,32641.0,54.0195,54.064,54.0195,54.0551,32641.0
2019-12-16 15:15:00,60.78,60.79,60.75,60.77,20979.0,54.064,54.0729,54.0373,54.0551,20979.0
2019-12-16 15:20:00,60.76,60.79,60.76,60.78,74157.0,54.0462,54.0729,54.0462,54.064,74157.0
2019-12-16 15:25:00,60.79,60.79,60.7,60.7,63445.0,54.0729,54.0729,53.9928,53.9928,63445.0
2019-12-16 15:30:00,60.7,60.73,60.68,60.72,90383.0,53.9928,54.0195,53.975,54.0106,90383.0
2019-12-16 15:35:00,60.72,60.75,60.71,60.73,123653.0,54.0106,54.0373,54.0017,54.0195,123653.0
2019-12-16 15:40:00,60.72,60.72,60.67,60.68,40702.0,54.0106,54.0106,53.9661,53.975,40702.0
2019-12-16 15:45:00,60.68,60.7,60.64,60.7,82140.0,53.975,53.9928,53.9394,53.9928,82140.0
2019-12-16 15:50:00,60.7,60.74,60.68,60.71,160552.0,53.9928,54.0284,53.975,54.0017,160552.0
2019-12-16 15:55:00,60.71,60.73,60.69,60.71,686684.0,54.0017,54.0195,53.9839,54.0017,686684.0
2019-12-17 09:30:00,60.8,60.8,60.72,60.8,85830.0,54.0818,54.0818,54.0106,54.0818,85830.0
2019-12-17 09:35:00,60.8,60.91,60.79,60.89,100569.0,54.0818,54.1796,54.0729,54.1618,100569.0
2019-12-17 09:40:00,60.88,60.93,60.87,60.9,66566.0,54.1529,54.1974,54.144,54.1707,66566.0
2019-12-17 09:45:00,60.91,60.92,60.85,60.87,59589.0,54.1796,54.1885,54.1262,54.144,59589.0
2019-12-17 09:50:00,60.87,60.93,60.87,60.91,51781.0,54.144,54.1974,54.144,54.1796,51781.0
2019-12-17 09:55:00,60.9,60.92,60.89,60.91,39656.0,54.1707,54.1885,54.1618,54.1796,39656.0
2019-12-17 10:00:00,60.91,61.04,60.9,61.01,81449.0,54.1796,54.2952,54.1707,54.2686,81449.0
2019-12-17 10:05:00,61.02,61.04,61.0,61.02,36274.0,54.2774,54.2952,54.2597,54.2774,36274.0
2019-12-17 10:10:00,61.02,61.06,61.02,61.02,38455.0,54.2774,54.313,54.2774,54.2774,38455.0
2019-12-17 10:15:00,61.02,61.04,60.98,61.0,38453.0,54.2774,54.2952,54.2419,54.2597,38453.0
2019-12-17 10:20:00,60.99,61.0,60.96,60.97,30094.0,54.2508,54.2597,54.2241,54.233,30094.0
2019-12-17 10:25:00,60.98,61.01,60.94,60.95,18716.0,54.2419,54.2686,54.2063,54.2152,18716.0
2019-12-17 10:30:00,60.95,60.96,60.92,60.92,19868.0,54.2152,54.2241,54.1885,54.1885,19868.0
2019-12-17 10:35:00,60.93,60.93,60.89,60.9,35147.0,54.1974,54.1974,54.1618,54.1707,35147.0
2019-12-17 10:40:00,60.91,60.93,60.86,60.86,30762.0,54.1796,54.1974,54.1351,54.1351,30762.0
2019-12-17 10:45:00,60.86,60.9,60.86,60.89,17395.0,54.1351,54.1707,54.1351,54.1618,17395.0
2019-12-17 10:50:00,60.89,60.9,60.83,60.83,21076.0,54.1618,54.1707,54.1084,54.1084,21076.0
2019-12-17 10:55:00,60.83,60.83,60.73,60.74,24677.0,54.1084,54.1084,54.0195,54.0284,24677.0
2019-12-17 11:00:00,60.73,60.79,60.72,60.78,23319.0,54.0195,54.0729,54.0106,54.064,23319.0
2019-12-17 11:05:00,60.78,60.8,60.76,60.78,13075.0,54.064,54.0818,54.0462,54.064,13075.0
2019-12-17 11:10:00,60.79,60.79,60.74,60.74,13149.0,54.0729,54.0729,54.0284,54.0284,13149.0
2019-12-17 11:15:00,60.74,60.75,60.68,60.69,74046.0,54.0284,54.0373,53.975,53.9839,74046.0
2019-12-17 11:20:00,60.7,60.73,60.69,60.72,59132.0,53.9928,54.0195,53.9839,54.0106,59132.0
2019-12-17 11:25:00,60.73,60.74,60.69,60.7,20193.0,54.0195,54.0284,53.9839,53.9928,20193.0
2019-12-17 11:30:00,60.71,60.71,60.64,60.65,29135.0,54.0017,54.0017,53.9394,53.9483,29135.0
2019-12-17 11:35:00,60.65,60.69,60.65,60.68,47722.0,53.9483,53.9839,53.9483,53.975,47722.0
2019-12-17 11:40:00,60.68,60.7,60.64,60.64,21721.0,53.975,53.9928,53.9394,53.9394,21721.0
2019-12-17 11:45:00,60.64,60.66,60.63,60.64,28706.0,53.9394,53.9572,53.9305,53.9394,28706.0
2019-12-17 11:50:00,60.64,60.64,60.61,60.63,15245.0,53.9394,53.9394,53.9128,53.9305,15245.0
2019-12-17 11:55:00,60.63,60.65,60.62,60.62,26858.0,53.9305,53.9483,53.9216,53.9216,26858.0
2019-12-17 12:00:00,60.62,60.65,60.62,60.64,18986.0,53.9216,53.9483,53.9216,53.9394,18986.0
2019-12-17 12:05:00,60.64,60.65,60.62,60.64,16087.0,53.9394,53.9483,53.9216,53.9394,16087.0
2019-12-17 12:10:00,60.64,60.66,60.62,60.66,16056.0,53.9394,53.9572,53.9216,53.9572,16056.0
2019-12-17 12:15:00,60.66,60.67,60.64,60.65,22380.0,53.9572,53.9661,53.9394,53.9483,22380.0
2019-12-17 12:20:00,60.65,60.65,60.6,60.6,10018.0,53.9483,53.9483,53.9039,53.9039,10018.0
2019-12-17 12:25:00,60.6,60.62,60.6,60.61,11605.0,53.9039,53.9216,53.9039,53.9128,11605.0
2019-12-17 12:30:00,60.61,60.61,60.59,60.61,8886.0,53.9128,53.9128,53.895,53.9128,8886.0
2019-12-17 12:35:00,60.61,60.62,60.6,60.6,7704.0,53.9128,53.9216,53.9039,53.9039,7704.0
2019-12-17 12:40:00,60.61,60.65,60.61,60.64,11293.0,53.9128,53.9483,53.9128,53.9394,11293.0
2019-12-17 12:45:00,60.63,60.67,60.63,60.66,17896.0,53.9305,53.9661,53.9305,53.9572,17896.0
2019-12-17 12:50:00,60.67,60.69,60.66,60.68,9488.0,53.9661,53.9839,53.9572,53.975,9488.0
2019-12-17 12:55:00,60.67,60.7,60.67,60.69,9313.0,53.9661,53.9928,53.9661,53.9839,9313.0
2019-12-17 13:00:00,60.69,60.69,60.66,60.68,18103.0,53.9839,53.9839,53.9572,53.975,18103.0
2019-12-17 13:05:00,60.68,60.68,60.66,60.68,29330.0,53.975,53.975,53.9572,53.975,29330.0
2019-12-17 13:10:00,60.68,60.68,60.64,60.65,21658.0,53.975,53.975,53.9394,53.9483,21658.0
2019-12-17 13:15:00,60.65,60.66,60.64,60.65,13493.0,53.9483,53.9572,53.9394,53.9483,13493.0
2019-12-17 13:20:00,60.66,60.68,60.63,60.63,16081.0,53.9572,53.975,53.9305,53.9305,16081.0
2019-12-17 13:25:00,60.63,60.66,60.63,60.66,5659.0,53.9305,53.9572,53.9305,53.9572,5659.0
2019-12-17 13:30:00,60.66,60.67,60.65,60.66,17840.0,53.9572,53.9661,53.9483,53.9572,17840.0
2019-12-17 13:35:00,60.66,60.68,60.66,60.67,18859.0,53.9572,53.975,53.9572,53.9661,18859.0
2019-12-17 13:40:00,60.68,60.71,60.67,60.69,18179.0,53.975,54.0017,53.9661,53.9839,18179.0
2019-12-17 13:45:00,60.68,60.68,60.64,60.67,34155.0,53.975,53.975,53.9394,53.9661,34155.0
2019-12-17 13:50:00,60.66,60.68,60.65,60.67,10892.0,53.9572,53.975,53.9483,53.9661,10892.0
2019-12-17 13:55:00,60.68,60.68,60.66,60.67,16374.0,53.975,53.975,53.9572,53.9661,16374.0
2019-12-17 14:00:00,60.68,60.7,60.65,60.67,92101.0,53.975,53.9928,53.9483,53.9661,92101.0
2019-12-17 14:05:00,60.67,60.7,60.65,60.7,39439.0,53.9661,53.9928,53.9483,53.9928,39439.0
2019-12-17 14:10:00,60.7,60.71,60.69,60.71,55266.0,53.9928,54.0017,53.9839,54.0017,55266.0
2019-12-17 14:15:00,60.71,60.72,60.7,60.72,23361.0,54.0017,54.0106,53.9928,54.0106,23361.0
2019-12-17 14:20:00,60.72,60.72,60.7,60.71,16794.0,54.0106,54.0106,53.9928,54.0017,16794.0
2019-12-17 14:25:00,60.71,60.72,60.68,60.69,18094.0,54.0017,54.0106,53.975,53.9839,18094.0
2019-12-17 14:30:00,60.69,60.72,60.69,60.71,16008.0,53.9839,54.0106,53.9839,54.0017,16008.0
2019-12-17 14:35:00,60.72,60.77,60.71,60.77,90363.0,54.0106,54.0551,54.0017,54.0551,90363.0
2019-12-17 14:40:00,60.78,60.8,60.77,60.8,66639.0,54.064,54.0818,54.0551,54.0818,66639.0
2019-12-17 14:45:00,60.81,60.84,60.8,60.83,73157.0,54.0907,54.1173,54.0818,54.1084,73157.0
2019-12-17 14:50:00,60.84,60.84,60.81,60.82,8176.0,54.1173,54.1173,54.0907,54.0995,8176.0
2019-12-17 14:55:00,60.82,60.84,60.81,60.82,23949.0,54.0995,54.1173,54.0907,54.0995,23949.0
2019-12-17 15:00:00,60.82,60.84,60.81,60.82,18391.0,54.0995,54.1173,54.0907,54.0995,18391.0
2019-12-17 15:05:00,60.81,60.82,60.8,60.8,19181.0,54.0907,54.0995,54.0818,54.0818,19181.0
2019-12-17 15:10:00,60.8,60.82,60.78,60.81,18593.0,54.0818,54.0995,54.064,54.0907,18593.0
2019-12-17 15:15:00,60.81,60.82,60.78,60.79,36657.0,54.0907,54.0995,54.064,54.0729,36657.0
2019-12-17 15:20:00,60.79,60.82,60.78,60.81,17746.0,54.0729,54.0995,54.064,54.0907,17746.0
2019-12-17 15:25:00,60.82,60.82,60.8,60.82,18708.0,54.0995,54.0995,54.0818,54.0995,18708.0
2019-12-17 15:30:00,60.82,60.82,60.77,60.79,35349.0,54.0995,54.0995,54.0551,54.0729,35349.0
2019-12-17 15:35:00,60.78,60.81,60.77,60.79,53018.0,54.064,54.0907,54.0551,54.0729,53018.0
2019-12-17 15:40:00,60.78,60.79,60.76,60.77,99114.0,54.064,54.0729,54.0462,54.0551,99114.0
2019-12-17 15:45:00,60.77,60.79,60.76,60.77,60797.0,54.0551,54.0729,54.0462,54.0551,60797.0
2019-12-17 15:50:00,60.77,60.82,60.76,60.78,157117.0,54.0551,54.0995,54.0462,54.064,157117.0
2019-12-17 15:55:00,60.78,60.84,60.77,60.81,318731.0,54.064,54.1173,54.0551,54.0907,318731.0
2019-12-18 09:30:00,60.85,60.85,60.69,60.74,140475.0,54.1262,54.1262,53.9839,54.0284,140475.0
2019-12-18 09:35:00,60.75,60.77,60.68,60.77,70708.0,54.0373,54.0551,53.975,54.0551,70708.0
2019-12-18 09:40:00,60.77,60.78,60.71,60.73,66852.0,54.0551,54.064,54.0017,54.0195,66852.0
2019-12-18 09:45:00,60.72,60.73,60.61,60.61,133733.0,54.0106,54.0195,53.9128,53.9128,133733.0
2019-12-18 09:50:00,60.61,60.66,60.61,60.62,19998.0,53.9128,53.9572,53.9128,53.9216,19998.0
2019-12-18 09:55:00,60.61,60.64,60.57,60.58,28669.0,53.9128,53.9394,53.8772,53.8861,28669.0
2019-12-18 10:00:00,60.58,60.59,60.54,60.59,32551.0,53.8861,53.895,53.8505,53.895,32551.0
2019-12-18 10:05:00,60.59,60.62,60.58,60.59,23508.0,53.895,53.9216,53.8861,53.895,23508.0
2019-12-18 10:10:00,60.6,60.61,60.56,60.58,35316.0,53.9039,53.9128,53.8683,53.8861,35316.0
2019-12-18 10:15:00,60.59,60.6,60.54,60.57,24975.0,53.895,53.9039,53.8505,53.8772,24975.0
2019-12-18 10:20:00,60.56,60.58,60.54,60.57,20546.0,53.8683,53.8861,53.8505,53.8772,20546.0
2019-12-18 10:25:00,60.56,60.56,60.46,60.47,46106.0,53.8683,53.8683,53.7793,53.7882,46106.0
2019-12-18 10:30:00,60.46,60.5,60.46,60.49,35250.0,53.7793,53.8149,53.7793,53.806,35250.0
2019-12-18 10:35:00,60.5,60.52,60.49,60.5,18210.0,53.8149,53.8327,53.806,53.8149,18210.0
2019-12-18 10:40:00,60.5,60.51,60.47,60.49,25006.0,53.8149,53.8238,53.7882,53.806,25006.0
2019-12-18 10:45:00,60.48,60.5,60.45,60.5,18625.0,53.7971,53.8149,53.7704,53.8149,18625.0
2019-12-18 10:50:00,60.5,60.51,60.48,60.49,12343.0,53.8149,53.8238,53.7971,53.806,12343.0
2019-12-18 10:55:00,60.49,60.51,60.48,60.5,21153.0,53.806,53.8238,53.7971,53.8149,21153.0
2019-12-18 11:00:00,60.5,60.5,60.45,60.48,54472.0,53.8149,53.8149,53.7704,53.7971,54472.0
2019-12-18 11:05:00,60.47,60.48,60.44,60.46,47760.0,53.7882,53.7971,53.7615,53.7793,47760.0
2019-12-18 11:10:00,60.46,60.47,60.41,60.43,46485.0,53.7793,53.7882,53.7349,53.7526,46485.0
2019-12-18 11:15:00,60.42,60.46,60.41,60.45,116302.0,53.7437,53.7793,53.7349,53.7704,116302.0
2019-12-18 11:20:00,60.45,60.45,60.41,60.42,12514.0,53.7704,53.7704,53.7349,53.7437,12514.0
2019-12-18 11:25:00,60.43,60.48,60.42,60.45,24172.0,53.7526,53.7971,53.7437,53.7704,24172.0
2019-12-18 11:30:00,60.45,60.46,60.39,60.39,42756.0,53.7704,53.7793,53.7171,53.7171,42756.0
2019-12-18 11:35:00,60.39,60.4,60.37,60.37,9686.0,53.7171,53.726,53.6993,53.6993,9686.0
2019-12-18 11:40:00,60.37,60.37,60.29,60.31,20547.0,53.6993,53.6993,53.6281,53.6459,20547.0
2019-12-18 11:45:00,60.32,60.35,60.31,60.33,9460.0,53.6548,53.6815,53.6459,53.6637,9460.0
2019-12-18 11:50:00,60.33,60.33,60.27,60.28,17753.0,53.6637,53.6637,53.6103,53.6192,17753.0
2019-12-18 11:55:00,60.28,60.29,60.25,60.25,14458.0,53.6192,53.6281,53.5925,53.5925,14458.0
2019-12-18 12:00:00,60.26,60.32,60.26,60.31,21505.0,53.6014,53.6548,53.6014,53.6459,21505.0
2019-12-18 12:05:00,60.31,60.31,60.28,60.29,9993.0,53.6459,53.6459,53.6192,53.6281,9993.0
2019-12-18 12:10:00,60.28,60.29,60.26,60.28,36328.0,53.6192,53.6281,53.6014,53.6192,36328.0
2019-12-18 12:15:00,60.29,60.3,60.28,60.28,25544.0,53.6281,53.637,53.6192,53.6192,25544.0
2019-12-18 12:20:00,60.28,60.3,60.26,60.28,26453.0,53.6192,53.637,53.6014,53.6192,26453.0
2019-12-18 12:25:00,60.29,60.35,60.28,60.35,23589.0,53.6281,53.6815,53.6192,53.6815,23589.0
2019-12-18 12:30:00,60.34,60.35,60.33,60.34,18093.0,53.6726,53.6815,53.6637,53.6726,18093.0
2019-12-18 12:35:00,60.34,60.35,60.33,60.34,39722.0,53.6726,53.6815,53.6637,53.6726,39722.0
2019-12-18 12:40:00,60.34,60.39,60.33,60.38,26725.0,53.6726,53.7171,53.6637,53.7082,26725.0
2019-12-18 12:45:00,60.38,60.39,60.37,60.38,5369.0,53.7082,53.7171,53.6993,53.7082,5369.0
2019-12-18 12:50:00,60.39,60.41,60.37,60.4,20150.0,53.7171,53.7349,53.6993,53.726,20150.0
2019-12-18 12:55:00,60.4,60.43,60.4,60.42,8181.0,53.726,53.7526,53.726,53.7437,8181.0
2019-12-18 13:00:00,60.42,60.44,60.41,60.44,18390.0,53.7437,53.7615,53.7349,53.7615,18390.0
2019-12-18 13:05:00,60.44,60.51,60.44,60.5,11661.0,53.7615,53.8238,53.7615,53.8149,11661.0
2019-12-18 13:10:00,60.49,60.5,60.47,60.47,15081.0,53.806,53.8149,53.7882,53.7882,15081.0
2019-12-18 13:15:00,60.47,60.51,60.47,60.51,6981.0,53.7882,53.8238,53.7882,53.8238,6981.0
2019-12-18 13:20:00,60.52,60.54,60.51,60.54,51528.0,53.8327,53.8505,53.8238,53.8505,51528.0
2019-12-18 13:25:00,60.55,60.56,60.54,60.56,25227.0,53.8594,53.8683,53.8505,53.8683,25227.0
2019-12-18 13:30:00,60.56,60.57,60.53,60.57,15997.0,53.8683,53.8772,53.8416,53.8772,15997.0
2019-12-18 13:35:00,60.57,60.62,60.56,60.62,18672.0,53.8772,53.9216,53.8683,53.9216,18672.0
2019-12-18 13:40:00,60.62,60.64,60.6,60.63,47759.0,53.9216,53.9394,53.9039,53.9305,47759.0
2019-12-18 13:45:00,60.63,60.69,60.62,60.69,28459.0,53.9305,53.9839,53.9216,53.9839,28459.0
2019-12-18 13:50:00,60.69,60.69,60.66,60.66,30389.0,53.9839,53.9839,53.9572,53.9572,30389.0
2019-12-18 13:55:00,60.66,60.66,60.64,60.65,31756.0,53.9572,53.9572,53.9394,53.9483,31756.0
2019-12-18 14:00:00,60.65,60.65,60.61,60.62,38927.0,53.9483,53.9483,53.9128,53.9216,38927.0
2019-12-18 14:05:00,60.62,60.66,60.62,60.64,38711.0,53.9216,53.9572,53.9216,53.9394,38711.0
2019-12-18 14:10:00,60.64,60.67,60.64,60.65,52098.0,53.9394,53.9661,53.9394,53.9483,52098.0
2019-12-18 14:15:00,60.65,60.67,60.63,60.63,22093.0,53.9483,53.9661,53.9305,53.9305,22093.0
2019-12-18 14:20:00,60.64,60.64,60.61,60.64,33362.0,53.9394,53.9394,53.9128,53.9394,33362.0
2019-12-18 14:25:00,60.64,60.66,60.63,60.65,14840.0,53.9394,53.9572,53.9305,53.9483,14840.0
2019-12-18 14:30:00,60.65,60.7,60.64,60.7,27905.0,53.9483,53.9928,53.9394,53.9928,27905.0
2019-12-18 14:35:00,60.7,60.7,60.67,60.68,20517.0,53.9928,53.9928,53.9661,53.975,20517.0
2019-12-18 14:40:00,60.69,60.71,60.67,60.69,33896.0,53.9839,54.0017,53.9661,53.9839,33896.0
2019-12-18 14:45:00,60.7,60.7,60.67,60.68,10170.0,53.9928,53.9928,53.9661,53.975,10170.0
2019-12-18 14:50:00,60.68,60.71,60.67,60.7,30319.0,53.975,54.0017,53.9661,53.9928,30319.0
2019-12-18 14:55:00,60.71,60.71,60.66,60.68,38861.0,54.0017,54.0017,53.9572,53.975,38861.0
2019-12-18 15:00:00,60.69,60.72,60.68,60.71,26126.0,53.9839,54.0106,53.975,54.0017,26126.0
2019-12-18 15:05:00,60.71,60.72,60.71,60.72,16840.0,54.0017,54.0106,54.0017,54.0106,16840.0
2019-12-18 15:10:00,60.72,60.72,60.69,60.7,41188.0,54.0106,54.0106,53.9839,53.9928,41188.0
2019-12-18 15:15:00,60.7,60.7,60.68,60.7,50346.0,53.9928,53.9928,53.975,53.9928,50346.0
2019-12-18 15:20:00,60.7,60.73,60.7,60.72,53621.0,53.9928,54.0195,53.9928,54.0106,53621.0
2019-12-18 15:25:00,60.73,60.74,60.72,60.73,31564.0,54.0195,54.0284,54.0106,54.0195,31564.0
2019-12-18 15:30:00,60.73,60.74,60.69,60.71,91912.0,54.0195,54.0284,53.9839,54.0017,91912.0
2019-12-18 15:35:00,60.7,60.75,60.69,60.74,127689.0,53.9928,54.0373,53.9839,54.0284,127689.0
2019-12-18 15:40:00,60.73,60.76,60.73,60.75,79245.0,54.0195,54.0462,54.0195,54.0373,79245.0
2019-12-18 15:45:00,60.75,60.75,60.69,60.72,110459.0,54.0373,54.0373,53.9839,54.0106,110459.0
2019-12-18 15:50:00,60.72,60.74,60.69,60.69,194367.0,54.0106,54.0284,53.9839,53.9839,194367.0
2019-12-18 15:55:00,60.68,60.71,60.67,60.69,469555.0,53.975,54.0017,53.9661,53.9839,469555.0
2019-12-19 09:30:00,60.76,61.01,60.76,60.9,123077.0,54.0462,54.2686,54.0462,54.1707,123077.0
2019-12-19 09:35:00,60.9,60.93,60.72,60.72,70355.0,54.1707,54.1974,54.0106,54.0106,70355.0
2019-12-19 09:40:00,60.73,60.84,60.7,60.84,81213.0,54.0195,54.1173,53.9928,54.1173,81213.0
2019-12-19 09:45:00,60.84,60.85,60.81,60.83,47936.0,54.1173,54.1262,54.0907,54.1084,47936.0
2019-12-19 09:50:00,60.84,60.88,60.84,60.87,19718.0,54.1173,54.1529,54.1173,54.144,19718.0
2019-12-19 09:55:00,60.86,60.88,60.84,60.87,20935.0,54.1351,54.1529,54.1173,54.144,20935.0
2019-12-19 10:00:00,60.86,60.89,60.84,60.87,23658.0,54.1351,54.1618,54.1173,54.144,23658.0
2019-12-19 10:05:00,60.88,60.88,60.86,60.88,7808.0,54.1529,54.1529,54.1351,54.1529,7808.0
2019-12-19 10:10:00,60.89,60.93,60.88,60.92,17992.0,54.1618,54.1974,54.1529,54.1885,17992.0
2019-12-19 10:15:00,60.92,60.93,60.85,60.85,24701.0,54.1885,54.1974,54.1262,54.1262,24701.0
2019-12-19 10:20:00,60.85,60.86,60.82,60.83,70862.0,54.1262,54.1351,54.0995,54.1084,70862.0
2019-12-19 10:25:00,60.84,60.89,60.83,60.89,30241.0,54.1173,54.1618,54.1084,54.1618,30241.0
2019-12-19 10:30:00,60.89,60.89,60.85,60.88,66465.0,54.1618,54.1618,54.1262,54.1529,66465.0
2019-12-19 10:35:00,60.88,60.89,60.85,60.89,28701.0,54.1529,54.1618,54.1262,54.1618,28701.0
2019-12-19 10:40:00,60.88,60.92,60.86,60.92,18282.0,54.1529,54.1885,54.1351,54.1885,18282.0
2019-12-19 10:45:00,60.92,60.96,60.91,60.94,25251.0,54.1885,54.2241,54.1796,54.2063,25251.0
2019-12-19 10:50:00,60.94,60.95,60.91,60.93,41395.0,54.2063,54.2152,54.1796,54.1974,41395.0
2019-12-19 10:55:00,60.92,60.93,60.9,60.9,12349.0,54.1885,54.1974,54.1707,54.1707,12349.0
2019-12-19 11:00:00,60.9,60.91,60.86,60.88,19599.0,54.1707,54.1796,54.1351,54.1529,19599.0
2019-12-19 11:05:00,60.88,60.91,60.87,60.89,36994.0,54.1529,54.1796,54.144,54.1618,36994.0
2019-12-19 11:10:00,60.89,60.9,60.86,60.88,14157.0,54.1618,54.1707,54.1351,54.1529,14157.0
2019-12-19 11:15:00,60.88,60.93,60.87,60.93,19291.0,54.1529,54.1974,54.144,54.1974,19291.0
2019-12-19 11:20:00,60.94,60.99,60.94,60.99,38175.0,54.2063,54.2508,54.2063,54.2508,38175.0
2019-12-19 11:25:00,60.98,61.0,60.98,60.99,24271.0,54.2419,54.2597,54.2419,54.2508,24271.0
2019-12-19 11:30:00,60.98,61.01,60.96,60.97,23188.0,54.2419,54.2686,54.2241,54.233,23188.0
2019-12-19 11:35:00,60.97,60.97,60.94,60.97,15680.0,54.233,54.233,54.2063,54.233,15680.0
2019-12-19 11:40:00,60.96,60.97,60.92,60.93,9174.0,54.2241,54.233,54.1885,54.1974,9174.0
2019-12-19 11:45:00,60.92,60.94,60.92,60.93,6749.0,54.1885,54.2063,54.1885,54.1974,6749.0
2019-12-19 11:50:00,60.93,60.95,60.92,60.94,15865.0,54.1974,54.2152,54.1885,54.2063,15865.0
2019-12-19 11:55:00,60.94,60.95,60.91,60.92,31792.0,54.2063,54.2152,54.1796,54.1885,31792.0
2019-12-19 12:00:00,60.92,60.94,60.91,60.93,39506.0,54.1885,54.2063,54.1796,54.1974,39506.0
2019-12-19 12:05:00,60.94,60.99,60.94,60.97,11148.0,54.2063,54.2508,54.2063,54.233,11148.0
2019-12-19 12:10:00,60.97,60.99,60.96,60.99,9127.0,54.233,54.2508,54.2241,54.2508,9127.0
2019-12-19 12:15:00,60.99,61.0,60.93,60.96,31545.0,54.2508,54.2597,54.1974,54.2241,31545.0
2019-12-19 12:20:00,60.96,60.98,60.95,60.95,11228.0,54.2241,54.2419,54.2152,54.2152,11228.0
2019-12-19 12:25:00,60.96,60.96,60.93,60.94,10982.0,54.2241,54.2241,54.1974,54.2063,10982.0
2019-12-19 12:30:00,60.94,60.94,60.93,60.94,7842.0,54.2063,54.2063,54.1974,54.2063,7842.0
2019-12-19 12:35:00,60.94,60.95,60.92,60.92,4601.0,54.2063,54.2152,54.1885,54.1885,4601.0
2019-12-19 12:40:00,60.92,60.92,60.91,60.91,5296.0,54.1885,54.1885,54.1796,54.1796,5296.0
2019-12-19 12:45:00,60.9,60.9,60.87,60.87,8525.0,54.1707,54.1707,54.144,54.144,8525.0
2019-12-19 12:50:00,60.88,60.89,60.86,60.88,12706.0,54.1529,54.1618,54.1351,54.1529,12706.0
2019-12-19 12:55:00,60.88,60.88,60.86,60.87,9294.0,54.1529,54.1529,54.1351,54.144,9294.0
2019-12-19 13:00:00,60.87,60.88,60.86,60.86,9319.0,54.144,54.1529,54.1351,54.1351,9319.0
2019-12-19 13:05:00,60.86,60.89,60.85,60.89,29610.0,54.1351,54.1618,54.1262,54.1618,29610.0
2019-12-19 13:10:00,60.89,60.89,60.87,60.88,15000.0,54.1618,54.1618,54.144,54.1529,15000.0
2019-12-19 13:15:00,60.88,60.92,60.88,60.91,37027.0,54.1529,54.1885,54.1529,54.1796,37027.0
2019-12-19 13:20:00,60.91,60.91,60.88,60.89,13531.0,54.1796,54.1796,54.1529,54.1618,13531.0
2019-12-19 13:25:00,60.88,60.89,60.87,60.88,7839.0,54.1529,54.1618,54.144,54.1529,7839.0
2019-12-19 13:30:00,60.87,60.9,60.86,60.9,21972.0,54.144,54.1707,54.1351,54.1707,21972.0
2019-12-19 13:35:00,60.9,60.91,60.89,60.91,8977.0,54.1707,54.1796,54.1618,54.1796,8977.0
2019-12-19 13:40:00,60.91,60.92,60.91,60.92,17852.0,54.1796,54.1885,54.1796,54.1885,17852.0
2019-12-19 13:45:00,60.92,60.92,60.89,60.92,18375.0,54.1885,54.1885,54.1618,54.1885,18375.0
2019-12-19 13:50:00,60.91,60.92,60.87,60.87,12367.0,54.1796,54.1885,54.144,54.144,12367.0
2019-12-19 13:55:00,60.87,60.9,60.86,60.89,15616.0,54.144,54.1707,54.1351,54.1618,15616.0
2019-12-19 14:00:00,60.89,60.9,60.88,60.89,6652.0,54.1618,54.1707,54.1529,54.1618,6652.0
2019-12-19 14:05:00,60.89,60.9,60.88,60.9,10019.0,54.1618,54.1707,54.1529,54.1707,10019.0
2019-12-19 14:10:00,60.9,60.92,60.9,60.92,17318.0,54.1707,54.1885,54.1707,54.1885,17318.0
2019-12-19 14:15:00,60.91,60.92,60.9,60.91,6512.0,54.1796,54.1885,54.1707,54.1796,6512.0
2019-12-19 14:20:00,60.91,60.95,60.91,60.95,219365.0,54.1796,54.2152,54.1796,54.2152,219365.0
2019-12-19 14:25:00,60.96,60.99,60.95,60.98,78755.0,54.2241,54.2508,54.2152,54.2419,78755.0
2019-12-19 14:30:00,60.98,60.99,60.94,60.96,24699.0,54.2419,54.2508,54.2063,54.2241,24699.0
2019-12-19 14:35:00,60.96,60.96,60.93,60.94,16694.0,54.2241,54.2241,54.1974,54.2063,16694.0
2019-12-19 14:40:00,60.94,60.96,60.93,60.96,12388.0,54.2063,54.2241,54.1974,54.2241,12388.0
2019-12-19 14:45:00,60.96,60.97,60.95,60.96,7783.0,54.2241,54.233,54.2152,54.2241,7783.0
2019-12-19 14:50:00,60.96,60.97,60.94,60.95,13039.0,54.2241,54.233,54.2063,54.2152,13039.0
2019-12-19 14:55:00,60.95,60.98,60.94,60.96,77507.0,54.2152,54.2419,54.2063,54.2241,77507.0
2019-12-19 15:00:00,60.97,60.97,60.94,60.96,18399.0,54.233,54.233,54.2063,54.2241,18399.0
2019-12-19 15:05:00,60.96,60.97,60.92,60.93,29746.0,54.2241,54.233,54.1885,54.1974,29746.0
2019-12-19 15:10:00,60.93,60.93,60.9,60.91,20517.0,54.1974,54.1974,54.1707,54.1796,20517.0
2019-12-19 15:15:00,60.9,60.92,60.89,60.91,22385.0,54.1707,54.1885,54.1618,54.1796,22385.0
2019-12-19 15:20:00,60.91,60.94,60.9,60.91,22521.0,54.1796,54.2063,54.1707,54.1796,22521.0
2019-12-19 15:25:00,60.91,60.91,60.89,60.9,14818.0,54.1796,54.1796,54.1618,54.1707,14818.0
2019-12-19 15:30:00,60.9,60.91,60.88,60.9,45549.0,54.1707,54.1796,54.1529,54.1707,45549.0
2019-12-19 15:35:00,60.9,60.9,60.84,60.84,39085.0,54.1707,54.1707,54.1173,54.1173,39085.0
2019-12-19 15:40:00,60.84,60.86,60.83,60.86,105049.0,54.1173,54.1351,54.1084,54.1351,105049.0
2019-12-19 15:45:00,60.86,60.86,60.81,60.82,132247.0,54.1351,54.1351,54.0907,54.0995,132247.0
2019-12-19 15:50:00,60.81,60.86,60.8,60.86,102442.0,54.0907,54.1351,54.0818,54.1351,102442.0
2019-12-19 15:55:00,60.86,60.9,60.84,60.89,338128.0,54.1351,54.1707,54.1173,54.1618,338128.0
2019-12-20 09:30:00,60.61,60.92,60.61,60.78,161185.0,54.2085,54.4858,54.2085,54.3606,161185.0
2019-12-20 09:35:00,60.79,60.87,60.78,60.87,143341.0,54.3695,54.4411,54.3606,54.4411,143341.0
2019-12-20 09:40:00,60.87,60.9,60.76,60.78,124708.0,54.4411,54.4679,54.3427,54.3606,124708.0
2019-12-20 09:45:00,60.79,60.82,60.71,60.79,91203.0,54.3695,54.3963,54.298,54.3695,91203.0
2019-12-20 09:50:00,60.8,60.84,60.76,60.79,119555.0,54.3785,54.4142,54.3427,54.3695,119555.0
2019-12-20 09:55:00,60.79,60.82,60.74,60.81,43294.0,54.3695,54.3963,54.3248,54.3874,43294.0
2019-12-20 10:00:00,60.82,60.85,60.79,60.83,67309.0,54.3963,54.4232,54.3695,54.4053,67309.0
2019-12-20 10:05:00,60.82,60.85,60.76,60.78,26911.0,54.3963,54.4232,54.3427,54.3606,26911.0
2019-12-20 10:10:00,60.78,60.79,60.74,60.76,21343.0,54.3606,54.3695,54.3248,54.3427,21343.0
2019-12-20 10:15:00,60.76,60.8,60.76,60.79,23517.0,54.3427,54.3785,54.3427,54.3695,23517.0
2019-12-20 10:20:00,60.79,60.79,60.76,60.78,27436.0,54.3695,54.3695,54.3427,54.3606,27436.0
2019-12-20 10:25:00,60.79,60.81,60.77,60.8,22945.0,54.3695,54.3874,54.3516,54.3785,22945.0
2019-12-20 10:30:00,60.8,60.85,60.8,60.84,16396.0,54.3785,54.4232,54.3785,54.4142,16396.0
2019-12-20 10:35:00,60.85,60.85,60.75,60.77,18683.0,54.4232,54.4232,54.3337,54.3516,18683.0
2019-12-20 10:40:00,60.77,60.79,60.74,60.78,23505.0,54.3516,54.3695,54.3248,54.3606,23505.0
2019-12-20 10:45:00,60.78,60.79,60.76,60.77,25892.0,54.3606,54.3695,54.3427,54.3516,25892.0
2019-12-20 10:50:00,60.77,60.83,60.77,60.83,23289.0,54.3516,54.4053,54.3516,54.4053,23289.0
2019-12-20 10:55:00,60.84,60.88,60.82,60.88,34414.0,54.4142,54.45,54.3963,54.45,34414.0
2019-12-20 11:00:00,60.88,60.92,60.87,60.91,43756.0,54.45,54.4858,54.4411,54.4768,43756.0
2019-12-20 11:05:00,60.9,60.91,60.88,60.9,19896.0,54.4679,54.4768,54.45,54.4679,19896.0
2019-12-20 11:10:00,60.89,60.9,60.86,60.89,14744.0,54.459,54.4679,54.4321,54.459,14744.0
2019-12-20 11:15:00,60.89,60.92,60.87,60.88,11657.0,54.459,54.4858,54.4411,54.45,11657.0
2019-12-20 11:20:00,60.89,60.91,60.88,60.88,9378.0,54.459,54.4768,54.45,54.45,9378.0
2019-12-20 11:25:00,60.89,60.9,60.85,60.89,34454.0,54.459,54.4679,54.4232,54.459,34454.0
2019-12-20 11:30:00,60.89,60.97,60.89,60.96,39883.0,54.459,54.5305,54.459,54.5216,39883.0
2019-12-20 11:35:00,60.96,60.96,60.92,60.93,10794.0,54.5216,54.5216,54.4858,54.4947,10794.0
2019-12-20 11:40:00,60.93,60.94,60.9,60.93,10152.0,54.4947,54.5037,54.4679,54.4947,10152.0
2019-12-20 11:45:00,60.93,60.95,60.91,60.94,35500.0,54.4947,54.5126,54.4768,54.5037,35500.0
2019-12-20 11:50:00,60.94,60.96,60.93,60.94,13490.0,54.5037,54.5216,54.4947,54.5037,13490.0
2019-12-20 11:55:00,60.95,60.95,60.93,60.94,19759.0,54.5126,54.5126,54.4947,54.5037,19759.0
2019-12-20 12:00:00,60.93,60.93,60.88,60.89,10118.0,54.4947,54.4947,54.45,54.459,10118.0
2019-12-20 12:05:00,60.88,60.88,60.83,60.83,26327.0,54.45,54.45,54.4053,54.4053,26327.0
2019-12-20 12:10:00,60.83,60.87,60.82,60.87,7274.0,54.4053,54.4411,54.3963,54.4411,7274.0
2019-12-20 12:15:00,60.86,60.87,60.84,60.84,13928.0,54.4321,54.4411,54.4142,54.4142,13928.0
2019-12-20 12:20:00,60.85,60.86,60.84,60.85,4619.0,54.4232,54.4321,54.4142,54.4232,4619.0
2019-12-20 12:25:00,60.85,60.87,60.84,60.87,11631.0,54.4232,54.4411,54.4142,54.4411,11631.0
2019-12-20 12:30:00,60.87,60.87,60.83,60.84,20110.0,54.4411,54.4411,54.4053,54.4142,20110.0
2019-12-20 12:35:00,60.85,60.85,60.81,60.81,10881.0,54.4232,54.4232,54.3874,54.3874,10881.0
2019-12-20 12:40:00,60.81,60.85,60.8,60.85,23770.0,54.3874,54.4232,54.3785,54.4232,23770.0
2019-12-20 12:45:00,60.85,60.86,60.84,60.85,8428.0,54.4232,54.4321,54.4142,54.4232,8428.0
2019-12-20 12:50:00,60.84,60.84,60.81,60.82,10309.0,54.4142,54.4142,54.3874,54.3963,10309.0
2019-12-20 12:55:00,60.83,60.84,60.81,60.82,7391.0,54.4053,54.4142,54.3874,54.3963,7391.0
2019-12-20 13:00:00,60.83,60.85,60.82,60.85,6994.0,54.4053,54.4232,54.3963,54.4232,6994.0
2019-12-20 13:05:00,60.85,60.85,60.83,60.84,6533.0,54.4232,54.4232,54.4053,54.4142,6533.0
2019-12-20 13:10:00,60.84,60.84,60.81,60.82,12049.0,54.4142,54.4142,54.3874,54.3963,12049.0
2019-12-20 13:15:00,60.83,60.83,60.8,60.81,9762.0,54.4053,54.4053,54.3785,54.3874,9762.0
2019-12-20 13:20:00,60.81,60.83,60.79,60.8,13046.0,54.3874,54.4053,54.3695,54.3785,13046.0
2019-12-20 13:25:00,60.81,60.81,60.79,60.8,13518.0,54.3874,54.3874,54.3695,54.3785,13518.0
2019-12-20 13:30:00,60.8,60.82,60.8,60.82,8425.0,54.3785,54.3963,54.3785,54.3963,8425.0
2019-12-20 13:35:00,60.81,60.81,60.77,60.78,8379.0,54.3874,54.3874,54.3516,54.3606,8379.0
2019-12-20 13:40:00,60.79,60.79,60.75,60.75,5006.0,54.3695,54.3695,54.3337,54.3337,5006.0
2019-12-20 13:45:00,60.75,60.79,60.74,60.77,36125.0,54.3337,54.3695,54.3248,54.3516,36125.0
2019-12-20 13:50:00,60.77,60.77,60.73,60.75,17931.0,54.3516,54.3516,54.3159,54.3337,17931.0
2019-12-20 13:55:00,60.75,60.75,60.74,60.74,6867.0,54.3337,54.3337,54.3248,54.3248,6867.0
2019-12-20 14:00:00,60.75,60.78,60.74,60.76,26239.0,54.3337,54.3606,54.3248,54.3427,26239.0
2019-12-20 14:05:00,60.75,60.77,60.74,60.75,7720.0,54.3337,54.3516,54.3248,54.3337,7720.0
2019-12-20 14:10:00,60.74,60.75,60.72,60.73,26551.0,54.3248,54.3337,54.3069,54.3159,26551.0
2019-12-20 14:15:00,60.73,60.74,60.69,60.69,52776.0,54.3159,54.3248,54.2801,54.2801,52776.0
2019-12-20 14:20:00,60.69,60.69,60.67,60.68,24089.0,54.2801,54.2801,54.2622,54.2711,24089.0
2019-12-20 14:25:00,60.68,60.73,60.68,60.73,14013.0,54.2711,54.3159,54.2711,54.3159,14013.0
2019-12-20 14:30:00,60.73,60.76,60.73,60.75,25939.0,54.3159,54.3427,54.3159,54.3337,25939.0
2019-12-20 14:35:00,60.75,60.76,60.74,60.75,11696.0,54.3337,54.3427,54.3248,54.3337,11696.0
2019-12-20 14:40:00,60.75,60.77,60.73,60.77,21931.0,54.3337,54.3516,54.3159,54.3516,21931.0
2019-12-20 14:45:00,60.77,60.78,60.76,60.78,12048.0,54.3516,54.3606,54.3427,54.3606,12048.0
2019-12-20 14:50:00,60.78,60.81,60.77,60.79,46531.0,54.3606,54.3874,54.3516,54.3695,46531.0
2019-12-20 14:55:00,60.78,60.79,60.76,60.78,12622.0,54.3606,54.3695,54.3427,54.3606,12622.0
2019-12-20 15:00:00,60.78,60.78,60.75,60.76,18577.0,54.3606,54.3606,54.3337,54.3427,18577.0
2019-12-20 15:05:00,60.76,60.77,60.75,60.75,12446.0,54.3427,54.3516,54.3337,54.3337,12446.0
2019-12-20 15:10:00,60.75,60.76,60.74,60.75,17727.0,54.3337,54.3427,54.3248,54.3337,17727.0
2019-12-20 15:15:00,60.76,60.79,60.75,60.79,31282.0,54.3427,54.3695,54.3337,54.3695,31282.0
2019-12-20 15:20:00,60.79,60.82,60.77,60.8,63743.0,54.3695,54.3963,54.3516,54.3785,63743.0
2019-12-20 15:25:00,60.8,60.81,60.79,60.8,61804.0,54.3785,54.3874,54.3695,54.3785,61804.0
2019-12-20 15:30:00,60.81,60.82,60.78,60.8,56923.0,54.3874,54.3963,54.3606,54.3785,56923.0
2019-12-20 15:35:00,60.8,60.82,60.79,60.8,75776.0,54.3785,54.3963,54.3695,54.3785,75776.0
2019-12-20 15:40:00,60.8,60.82,60.79,60.81,73584.0,54.3785,54.3963,54.3695,54.3874,73584.0
2019-12-20 15:45:00,60.8,60.83,60.79,60.83,76291.0,54.3785,54.4053,54.3695,54.4053,76291.0
2019-12-20 15:50:00,60.83,60.85,60.79,60.85,159552.0,54.4053,54.4232,54.3695,54.4232,159552.0
2019-12-20 15:55:00,60.85,60.87,60.82,60.83,1091622.0,54.4232,54.4411,54.3963,54.4053,1091622.0
2019-12-23 09:30:00,60.85,60.91,60.79,60.83,96063.0,54.4232,54.4768,54.3695,54.4053,96063.0
2019-12-23 09:35:00,60.84,60.84,60.78,60.8,43920.0,54.4142,54.4142,54.3606,54.3785,43920.0
2019-12-23 09:40:00,60.8,60.8,60.74,60.75,38737.0,54.3785,54.3785,54.3248,54.3337,38737.0
2019-12-23 09:45:00,60.75,60.75,60.71,60.72,37691.0,54.3337,54.3337,54.298,54.3069,37691.0
2019-12-23 09:50:00,60.71,60.76,60.7,60.72,25974.0,54.298,54.3427,54.289,54.3069,25974.0
2019-12-23 09:55:00,60.72,60.8,60.71,60.78,40157.0,54.3069,54.3785,54.298,54.3606,40157.0
2019-12-23 10:00:00,60.78,60.82,60.77,60.77,26898.0,54.3606,54.3963,54.3516,54.3516,26898.0
2019-12-23 10:05:00,60.77,60.78,60.76,60.78,14864.0,54.3516,54.3606,54.3427,54.3606,14864.0
2019-12-23 10:10:00,60.78,60.84,60.78,60.84,18588.0,54.3606,54.4142,54.3606,54.4142,18588.0
2019-12-23 10:15:00,60.83,60.83,60.79,60.81,38863.0,54.4053,54.4053,54.3695,54.3874,38863.0
2019-12-23 10:20:00,60.81,60.82,60.77,60.81,21945.0,54.3874,54.3963,54.3516,54.3874,21945.0
2019-12-23 10:25:00,60.8,60.81,60.77,60.78,19732.0,54.3785,54.3874,54.3516,54.3606,19732.0
2019-12-23 10:30:00,60.79,60.83,60.78,60.83,18037.0,54.3695,54.4053,54.3606,54.4053,18037.0
2019-12-23 10:35:00,60.83,60.88,60.81,60.87,13927.0,54.4053,54.45,54.3874,54.4411,13927.0
2019-12-23 10:40:00,60.87,60.91,60.85,60.9,18460.0,54.4411,54.4768,54.4232,54.4679,18460.0
2019-12-23 10:45:00,60.91,60.91,60.87,60.89,12976.0,54.4768,54.4768,54.4411,54.459,12976.0
2019-12-23 10:50:00,60.89,60.92,60.87,60.91,38374.0,54.459,54.4858,54.4411,54.4768,38374.0
2019-12-23 10:55:00,60.91,60.93,60.89,60.93,15908.0,54.4768,54.4947,54.459,54.4947,15908.0
2019-12-23 11:00:00,60.94,60.97,60.91,60.96,36674.0,54.5037,54.5305,54.4768,54.5216,36674.0
2019-12-23 11:05:00,60.96,60.97,60.94,60.95,43018.0,54.5216,54.5305,54.5037,54.5126,43018.0
2019-12-23 11:10:00,60.95,60.96,60.91,60.92,60060.0,54.5126,54.5216,54.4768,54.4858,60060.0
2019-12-23 11:15:00,60.92,60.93,60.89,60.93,32465.0,54.4858,54.4947,54.459,54.4947,32465.0
2019-12-23 11:20:00,60.93,60.97,60.92,60.95,39059.0,54.4947,54.5305,54.4858,54.5126,39059.0
2019-12-23 11:25:00,60.95,60.98,60.94,60.96,40709.0,54.5126,54.5394,54.5037,54.5216,40709.0
2019-12-23 11:30:00,60.96,60.99,60.96,60.98,24032.0,54.5216,54.5484,54.5216,54.5394,24032.0
2019-12-23 11:35:00,60.97,60.97,60.95,60.95,10325.0,54.5305,54.5305,54.5126,54.5126,10325.0
2019-12-23 11:40:00,60.95,60.97,60.95,60.97,6717.0,54.5126,54.5305,54.5126,54.5305,6717.0
2019-12-23 11:45:00,60.97,60.97,60.93,60.95,31627.0,54.5305,54.5305,54.4947,54.5126,31627.0
2019-12-23 11:50:00,60.95,61.0,60.94,60.99,31361.0,54.5126,54.5573,54.5037,54.5484,31361.0
2019-12-23 11:55:00,60.98,60.99,60.97,60.98,11276.0,54.5394,54.5484,54.5305,54.5394,11276.0
2019-12-23 12:00:00,60.98,61.0,60.98,61.0,22599.0,54.5394,54.5573,54.5394,54.5573,22599.0
2019-12-23 12:05:00,61.01,61.03,60.99,61.0,21582.0,54.5663,54.5842,54.5484,54.5573,21582.0
2019-12-23 12:10:00,61.0,61.01,60.97,60.98,16101.0,54.5573,54.5663,54.5305,54.5394,16101.0
2019-12-23 12:15:00,60.98,61.0,60.96,60.99,18708.0,54.5394,54.5573,54.5216,54.5484,18708.0
2019-12-23 12:20:00,60.99,61.02,60.98,61.02,17563.0,54.5484,54.5752,54.5394,54.5752,17563.0
2019-12-23 12:25:00,61.02,61.02,60.99,61.01,44822.0,54.5752,54.5752,54.5484,54.5663,44822.0
2019-12-23 12:30:00,61.02,61.02,60.99,61.01,13335.0,54.5752,54.5752,54.5484,54.5663,13335.0
2019-12-23 12:35:00,61.01,61.03,61.0,61.02,8721.0,54.5663,54.5842,54.5573,54.5752,8721.0
2019-12-23 12:40:00,61.02,61.04,61.01,61.01,20374.0,54.5752,54.5931,54.5663,54.5663,20374.0
2019-12-23 12:45:00,61.01,61.02,60.98,61.0,32661.0,54.5663,54.5752,54.5394,54.5573,32661.0
2019-12-23 12:50:00,61.01,61.03,61.0,61.01,18411.0,54.5663,54.5842,54.5573,54.5663,18411.0
2019-12-23 12:55:00,61.01,61.05,61.0,61.04,13582.0,54.5663,54.6021,54.5573,54.5931,13582.0
2019-12-23 13:00:00,61.04,61.1,61.04,61.08,18418.0,54.5931,54.6468,54.5931,54.6289,18418.0
2019-12-23 13:05:00,61.09,61.09,61.06,61.07,18232.0,54.6378,54.6378,54.611,54.6199,18232.0
2019-12-23 13:10:00,61.06,61.09,61.06,61.09,26277.0,54.611,54.6378,54.611,54.6378,26277.0
2019-12-23 13:15:00,61.08,61.09,61.07,61.09,10424.0,54.6289,54.6378,54.6199,54.6378,10424.0
2019-12-23 13:20:00,61.08,61.08,61.07,61.07,4460.0,54.6289,54.6289,54.6199,54.6199,4460.0
2019-12-23 13:25:00,61.07,61.1,61.07,61.09,15447.0,54.6199,54.6468,54.6199,54.6378,15447.0
2019-12-23 13:30:00,61.09,61.1,61.07,61.09,24957.0,54.6378,54.6468,54.6199,54.6378,24957.0
2019-12-23 13:35:00,61.09,61.09,61.05,61.07,82220.0,54.6378,54.6378,54.6021,54.6199,82220.0
2019-12-23 13:40:00,61.06,61.06,61.03,61.04,75924.0,54.611,54.611,54.5842,54.5931,75924.0
2019-12-23 13:45:00,61.04,61.05,61.03,61.05,144451.0,54.5931,54.6021,54.5842,54.6021,144451.0
2019-12-23 13:50:00,61.05,61.06,61.04,61.04,19072.0,54.6021,54.611,54.5931,54.5931,19072.0
2019-12-23 13:55:00,61.04,61.06,61.03,61.04,59615.0,54.5931,54.611,54.5842,54.5931,59615.0
2019-12-23 14:00:00,61.04,61.08,61.04,61.06,22318.0,54.5931,54.6289,54.5931,54.611,22318.0
2019-12-23 14:05:00,61.07,61.09,61.05,61.08,18003.0,54.6199,54.6378,54.6021,54.6289,18003.0
2019-12-23 14:10:00,61.07,61.07,61.05,61.07,6559.0,54.6199,54.6199,54.6021,54.6199,6559.0
2019-12-23 14:15:00,61.06,61.08,61.06,61.06,16740.0,54.611,54.6289,54.611,54.611,16740.0
2019-12-23 14:20:00,61.06,61.07,61.05,61.05,6240.0,54.611,54.6199,54.6021,54.6021,6240.0
2019-12-23 14:25:00,61.05,61.07,61.04,61.04,15687.0,54.6021,54.6199,54.5931,54.5931,15687.0
2019-12-23 14:30:00,61.04,61.06,61.04,61.05,8613.0,54.5931,54.611,54.5931,54.6021,8613.0
2019-12-23 14:35:00,61.04,61.04,60.99,61.0,20765.0,54.5931,54.5931,54.5484,54.5573,20765.0
2019-12-23 14:40:00,61.0,61.01,60.98,60.98,15500.0,54.5573,54.5663,54.5394,54.5394,15500.0
2019-12-23 14:45:00,60.99,61.0,60.98,60.99,10239.0,54.5484,54.5573,54.5394,54.5484,10239.0
2019-12-23 14:50:00,60.99,61.01,60.98,61.0,17765.0,54.5484,54.5663,54.5394,54.5573,17765.0
2019-12-23 14:55:00,61.0,61.02,61.0,61.02,15417.0,54.5573,54.5752,54.5573,54.5752,15417.0
2019-12-23 15:00:00,61.02,61.02,61.0,61.02,16247.0,54.5752,54.5752,54.5573,54.5752,16247.0
2019-12-23 15:05:00,61.01,61.03,61.0,61.01,41117.0,54.5663,54.5842,54.5573,54.5663,41117.0
2019-12-23 15:10:00,61.01,61.02,61.0,61.01,23709.0,54.5663,54.5752,54.5573,54.5663,23709.0
2019-12-23 15:15:00,61.01,61.02,60.99,61.02,39668.0,54.5663,54.5752,54.5484,54.5752,39668.0
2019-12-23 15:20:00,61.02,61.03,60.99,61.02,98997.0,54.5752,54.5842,54.5484,54.5752,98997.0
2019-12-23 15:25:00,61.03,61.07,61.02,61.07,38762.0,54.5842,54.6199,54.5752,54.6199,38762.0
2019-12-23 15:30:00,61.06,61.09,61.06,61.07,34065.0,54.611,54.6378,54.611,54.6199,34065.0
2019-12-23 15:35:00,61.08,61.1,61.07,61.09,57567.0,54.6289,54.6468,54.6199,54.6378,57567.0
2019-12-23 15:40:00,61.1,61.1,61.08,61.09,27174.0,54.6468,54.6468,54.6289,54.6378,27174.0
2019-12-23 15:45:00,61.09,61.09,61.06,61.07,69851.0,54.6378,54.6378,54.611,54.6199,69851.0
2019-12-23 15:50:00,61.08,61.1,61.07,61.08,103724.0,54.6289,54.6468,54.6199,54.6289,103724.0
2019-12-23 15:55:00,61.09,61.1,61.03,61.06,369016.0,54.6378,54.6468,54.5842,54.611,369016.0
2019-12-24 09:30:00,61.08,61.15,61.03,61.03,66938.0,54.6289,54.6915,54.5842,54.5842,66938.0
2019-12-24 09:35:00,61.01,61.1,60.98,61.09,46439.0,54.5663,54.6468,54.5394,54.6378,46439.0
2019-12-24 09:40:00,61.08,61.12,61.06,61.09,42255.0,54.6289,54.6647,54.611,54.6378,42255.0
2019-12-24 09:45:00,61.1,61.12,61.08,61.11,21126.0,54.6468,54.6647,54.6289,54.6557,21126.0
2019-12-24 09:50:00,61.11,61.11,61.05,61.05,18490.0,54.6557,54.6557,54.6021,54.6021,18490.0
2019-12-24 09:55:00,61.06,61.12,61.06,61.12,11800.0,54.611,54.6647,54.611,54.6647,11800.0
2019-12-24 10:00:00,61.12,61.16,61.1,61.1,29390.0,54.6647,54.7004,54.6468,54.6468,29390.0
2019-12-24 10:05:00,61.1,61.15,61.1,61.15,23301.0,54.6468,54.6915,54.6468,54.6915,23301.0
2019-12-24 10:10:00,61.15,61.17,61.12,61.17,14442.0,54.6915,54.7094,54.6647,54.7094,14442.0
2019-12-24 10:15:00,61.18,61.19,61.15,61.18,20921.0,54.7183,54.7273,54.6915,54.7183,20921.0
2019-12-24 10:20:00,61.17,61.2,61.13,61.14,35487.0,54.7094,54.7362,54.6736,54.6826,35487.0
2019-12-24 10:25:00,61.15,61.18,61.13,61.18,17998.0,54.6915,54.7183,54.6736,54.7183,17998.0
2019-12-24 10:30:00,61.18,61.2,61.15,61.15,40519.0,54.7183,54.7362,54.6915,54.6915,40519.0
2019-12-24 10:35:00,61.14,61.19,61.14,61.18,18083.0,54.6826,54.7273,54.6826,54.7183,18083.0
2019-12-24 10:40:00,61.17,61.2,61.17,61.17,23872.0,54.7094,54.7362,54.7094,54.7094,23872.0
2019-12-24 10:45:00,61.17,61.17,61.13,61.15,24018.0,54.7094,54.7094,54.6736,54.6915,24018.0
2019-12-24 10:50:00,61.16,61.18,61.13,61.17,33510.0,54.7004,54.7183,54.6736,54.7094,33510.0
2019-12-24 10:55:00,61.18,61.21,61.16,61.18,21352.0,54.7183,54.7452,54.7004,54.7183,21352.0
2019-12-24 11:00:00,61.18,61.21,61.18,61.19,22800.0,54.7183,54.7452,54.7183,54.7273,22800.0
2019-12-24 11:05:00,61.19,61.2,61.17,61.19,36802.0,54.7273,54.7362,54.7094,54.7273,36802.0
2019-12-24 11:10:00,61.18,61.23,61.18,61.22,26906.0,54.7183,54.763,54.7183,54.7541,26906.0
2019-12-24 11:15:00,61.22,61.22,61.18,61.19,22129.0,54.7541,54.7541,54.7183,54.7273,22129.0
2019-12-24 11:20:00,61.19,61.2,61.18,61.19,11375.0,54.7273,54.7362,54.7183,54.7273,11375.0
2019-12-24 11:25:00,61.2,61.22,61.19,61.22,12565.0,54.7362,54.7541,54.7273,54.7541,12565.0
2019-12-24 11:30:00,61.22,61.23,61.19,61.2,28970.0,54.7541,54.763,54.7273,54.7362,28970.0
2019-12-24 11:35:00,61.2,61.22,61.19,61.21,19044.0,54.7362,54.7541,54.7273,54.7452,19044.0
2019-12-24 11:40:00,61.21,61.25,61.21,61.24,17260.0,54.7452,54.7809,54.7452,54.772,17260.0
2019-12-24 11:45:00,61.25,61.26,61.21,61.22,20905.0,54.7809,54.7899,54.7452,54.7541,20905.0
2019-12-24 11:50:00,61.21,61.21,61.16,61.18,18121.0,54.7452,54.7452,54.7004,54.7183,18121.0
2019-12-24 11:55:00,61.17,61.18,61.14,61.17,26557.0,54.7094,54.7183,54.6826,54.7094,26557.0
2019-12-24 12:00:00,61.16,61.17,61.14,61.14,20775.0,54.7004,54.7094,54.6826,54.6826,20775.0
2019-12-24 12:05:00,61.14,61.16,61.13,61.14,40866.0,54.6826,54.7004,54.6736,54.6826,40866.0
2019-12-24 12:10:00,61.15,61.16,61.13,61.13,22966.0,54.6915,54.7004,54.6736,54.6736,22966.0
2019-12-24 12:15:00,61.14,61.15,61.12,61.13,27103.0,54.6826,54.6915,54.6647,54.6736,27103.0
2019-12-24 12:20:00,61.14,61.14,61.1,61.12,79295.0,54.6826,54.6826,54.6468,54.6647,79295.0
2019-12-24 12:25:00,61.12,61.14,61.11,61.11,11479.0,54.6647,54.6826,54.6557,54.6557,11479.0
2019-12-24 12:30:00,61.11,61.12,61.08,61.09,26825.0,54.6557,54.6647,54.6289,54.6378,26825.0
2019-12-24 12:35:00,61.09,61.11,61.06,61.07,25285.0,54.6378,54.6557,54.611,54.6199,25285.0
2019-12-24 12:40:00,61.07,61.07,61.04,61.04,13498.0,54.6199,54.6199,54.5931,54.5931,13498.0
2019-12-24 12:45:00,61.04,61.07,61.03,61.07,37577.0,54.5931,54.6199,54.5842,54.6199,37577.0
2019-12-24 12:50:00,61.06,61.11,61.05,61.11,47772.0,54.611,54.6557,54.6021,54.6557,47772.0
2019-12-24 12:55:00,61.11,61.13,61.09,61.11,109757.0,54.6557,54.6736,54.6378,54.6557,109757.0
2019-12-26 09:30:00,61.25,61.25,61.11,61.17,94954.0,54.7809,54.7809,54.6557,54.7094,94954.0
2019-12-26 09:35:00,61.17,61.23,61.16,61.22,13144.0,54.7094,54.763,54.7004,54.7541,13144.0
2019-12-26 09:40:00,61.22,61.25,61.15,61.16,49344.0,54.7541,54.7809,54.6915,54.7004,49344.0
2019-12-26 09:45:00,61.15,61.17,61.08,61.09,22283.0,54.6915,54.7094,54.6289,54.6378,22283.0
2019-12-26 09:50:00,61.09,61.16,61.09,61.1,13409.0,54.6378,54.7004,54.6378,54.6468,13409.0
2019-12-26 09:55:00,61.1,61.11,61.06,61.07,10733.0,54.6468,54.6557,54.611,54.6199,10733.0
2019-12-26 10:00:00,61.08,61.1,61.05,61.06,14078.0,54.6289,54.6468,54.6021,54.611,14078.0
2019-12-26 10:05:00,61.07,61.1,61.06,61.09,10791.0,54.6199,54.6468,54.611,54.6378,10791.0
2019-12-26 10:10:00,61.1,61.12,61.09,61.12,7921.0,54.6468,54.6647,54.6378,54.6647,7921.0
2019-12-26 10:15:00,61.12,61.17,61.11,61.16,8567.0,54.6647,54.7094,54.6557,54.7004,8567.0
2019-12-26 10:20:00,61.16,61.17,61.13,61.14,7063.0,54.7004,54.7094,54.6736,54.6826,7063.0
2019-12-26 10:25:00,61.14,61.18,61.13,61.17,12227.0,54.6826,54.7183,54.6736,54.7094,12227.0
2019-12-26 10:30:00,61.18,61.18,61.15,61.17,16662.0,54.7183,54.7183,54.6915,54.7094,16662.0
2019-12-26 10:35:00,61.17,61.22,61.17,61.22,12925.0,54.7094,54.7541,54.7094,54.7541,12925.0
2019-12-26 10:40:00,61.23,61.24,61.18,61.19,8086.0,54.763,54.772,54.7183,54.7273,8086.0
2019-12-26 10:45:00,61.19,61.22,61.19,61.2,7896.0,54.7273,54.7541,54.7273,54.7362,7896.0
2019-12-26 10:50:00,61.2,61.22,61.19,61.22,5495.0,54.7362,54.7541,54.7273,54.7541,5495.0
2019-12-26 10:55:00,61.22,61.23,61.18,61.19,8690.0,54.7541,54.763,54.7183,54.7273,8690.0
2019-12-26 11:00:00,61.2,61.23,61.19,61.21,30796.0,54.7362,54.763,54.7273,54.7452,30796.0
2019-12-26 11:05:00,61.21,61.22,61.19,61.22,8334.0,54.7452,54.7541,54.7273,54.7541,8334.0
2019-12-26 11:10:00,61.22,61.23,61.21,61.22,3967.0,54.7541,54.763,54.7452,54.7541,3967.0
2019-12-26 11:15:00,61.23,61.24,61.22,61.22,9167.0,54.763,54.772,54.7541,54.7541,9167.0
2019-12-26 11:20:00,61.21,61.22,61.17,61.18,9364.0,54.7452,54.7541,54.7094,54.7183,9364.0
2019-12-26 11:25:00,61.18,61.19,61.17,61.18,8029.0,54.7183,54.7273,54.7094,54.7183,8029.0
2019-12-26 11:30:00,61.19,61.2,61.17,61.17,3899.0,54.7273,54.7362,54.7094,54.7094,3899.0
2019-12-26 11:35:00,61.16,61.17,61.15,61.15,6730.0,54.7004,54.7094,54.6915,54.6915,6730.0
2019-12-26 11:40:00,61.16,61.17,61.14,61.16,5992.0,54.7004,54.7094,54.6826,54.7004,5992.0
2019-12-26 11:45:00,61.16,61.17,61.14,61.14,21841.0,54.7004,54.7094,54.6826,54.6826,21841.0
2019-12-26 11:50:00,61.14,61.15,61.13,61.14,5215.0,54.6826,54.6915,54.6736,54.6826,5215.0
2019-12-26 11:55:00,61.13,61.14,61.12,61.14,7609.0,54.6736,54.6826,54.6647,54.6826,7609.0
2019-12-26 12:00:00,61.14,61.15,61.11,61.11,7579.0,54.6826,54.6915,54.6557,54.6557,7579.0
2019-12-26 12:05:00,61.1,61.12,61.09,61.11,7988.0,54.6468,54.6647,54.6378,54.6557,7988.0
2019-12-26 12:10:00,61.1,61.11,61.05,61.07,50310.0,54.6468,54.6557,54.6021,54.6199,50310.0
2019-12-26 12:15:00,61.07,61.07,61.04,61.05,14204.0,54.6199,54.6199,54.5931,54.6021,14204.0
2019-12-26 12:20:00,61.06,61.1,61.06,61.09,5643.0,54.611,54.6468,54.611,54.6378,5643.0
2019-12-26 12:25:00,61.09,61.1,61.09,61.09,4467.0,54.6378,54.6468,54.6378,54.6378,4467.0
2019-12-26 12:30:00,61.08,61.1,61.07,61.1,6519.0,54.6289,54.6468,54.6199,54.6468,6519.0
2019-12-26 12:35:00,61.11,61.14,61.11,61.13,10520.0,54.6557,54.6826,54.6557,54.6736,10520.0
2019-12-26 12:40:00,61.13,61.14,61.12,61.12,4166.0,54.6736,54.6826,54.6647,54.6647,4166.0
2019-12-26 12:45:00,61.12,61.12,61.11,61.11,4800.0,54.6647,54.6647,54.6557,54.6557,4800.0
2019-12-26 12:50:00,61.12,61.14,61.12,61.14,3783.0,54.6647,54.6826,54.6647,54.6826,3783.0
2019-12-26 12:55:00,61.14,61.14,61.11,61.13,12297.0,54.6826,54.6826,54.6557,54.6736,12297.0
2019-12-26 13:00:00,61.13,61.15,61.12,61.14,3181.0,54.6736,54.6915,54.6647,54.6826,3181.0
2019-12-26 13:05:00,61.13,61.13,61.11,61.12,6502.0,54.6736,54.6736,54.6557,54.6647,6502.0
2019-12-26 13:10:00,61.12,61.13,61.11,61.13,4538.0,54.6647,54.6736,54.6557,54.6736,4538.0
2019-12-26 13:15:00,61.13,61.15,61.13,61.14,11703.0,54.6736,54.6915,54.6736,54.6826,11703.0
2019-12-26 13:20:00,61.15,61.16,61.14,61.16,6258.0,54.6915,54.7004,54.6826,54.7004,6258.0
2019-12-26 13:25:00,61.15,61.17,61.15,61.17,1215.0,54.6915,54.7094,54.6915,54.7094,1215.0
2019-12-26 13:30:00,61.17,61.18,61.16,61.18,3343.0,54.7094,54.7183,54.7004,54.7183,3343.0
2019-12-26 13:35:00,61.17,61.18,61.16,61.18,11600.0,54.7094,54.7183,54.7004,54.7183,11600.0
2019-12-26 13:40:00,61.18,61.18,61.17,61.17,4890.0,54.7183,54.7183,54.7094,54.7094,4890.0
2019-12-26 13:45:00,61.17,61.18,61.16,61.17,2900.0,54.7094,54.7183,54.7004,54.7094,2900.0
2019-12-26 13:50:00,61.18,61.18,61.17,61.18,5394.0,54.7183,54.7183,54.7094,54.7183,5394.0
2019-12-26 13:55:00,61.18,61.19,61.17,61.18,6374.0,54.7183,54.7273,54.7094,54.7183,6374.0
2019-12-26 14:00:00,61.18,61.21,61.18,61.2,3691.0,54.7183,54.7452,54.7183,54.7362,3691.0
2019-12-26 14:05:00,61.2,61.21,61.19,61.21,2517.0,54.7362,54.7452,54.7273,54.7452,2517.0
2019-12-26 14:10:00,61.2,61.23,61.2,61.23,3745.0,54.7362,54.763,54.7362,54.763,3745.0
2019-12-26 14:15:00,61.22,61.24,61.22,61.23,21038.0,54.7541,54.772,54.7541,54.763,21038.0
2019-12-26 14:20:00,61.23,61.24,61.22,61.23,7609.0,54.763,54.772,54.7541,54.763,7609.0
2019-12-26 14:25:00,61.23,61.23,61.21,61.22,9403.0,54.763,54.763,54.7452,54.7541,9403.0
2019-12-26 14:30:00,61.21,61.23,61.21,61.22,5722.0,54.7452,54.763,54.7452,54.7541,5722.0
2019-12-26 14:35:00,61.22,61.23,61.21,61.22,5425.0,54.7541,54.763,54.7452,54.7541,5425.0
2019-12-26 14:40:00,61.22,61.22,61.2,61.21,5827.0,54.7541,54.7541,54.7362,54.7452,5827.0
2019-12-26 14:45:00,61.21,61.23,61.21,61.22,8820.0,54.7452,54.763,54.7452,54.7541,8820.0
2019-12-26 14:50:00,61.22,61.22,61.21,61.22,6382.0,54.7541,54.7541,54.7452,54.7541,6382.0
2019-12-26 14:55:00,61.22,61.23,61.21,61.21,6206.0,54.7541,54.763,54.7452,54.7452,6206.0
2019-12-26 15:00:00,61.22,61.22,61.21,61.21,8590.0,54.7541,54.7541,54.7452,54.7452,8590.0
2019-12-26 15:05:00,61.21,61.23,61.21,61.22,18928.0,54.7452,54.763,54.7452,54.7541,18928.0
2019-12-26 15:10:00,61.22,61.24,61.21,61.21,17644.0,54.7541,54.772,54.7452,54.7452,17644.0
2019-12-26 15:15:00,61.21,61.23,61.2,61.23,7000.0,54.7452,54.763,54.7362,54.763,7000.0
2019-12-26 15:20:00,61.23,61.25,61.23,61.24,21610.0,54.763,54.7809,54.763,54.772,21610.0
2019-12-26 15:25:00,61.24,61.26,61.24,61.26,6857.0,54.772,54.7899,54.772,54.7899,6857.0
2019-12-26 15:30:00,61.26,61.26,61.22,61.22,52515.0,54.7899,54.7899,54.7541,54.7541,52515.0
2019-12-26 15:35:00,61.22,61.23,61.21,61.23,12981.0,54.7541,54.763,54.7452,54.763,12981.0
2019-12-26 15:40:00,61.23,61.29,61.22,61.28,34014.0,54.763,54.8167,54.7541,54.8078,34014.0
2019-12-26 15:45:00,61.28,61.3,61.26,61.29,37511.0,54.8078,54.8257,54.7899,54.8167,37511.0
2019-12-26 15:50:00,61.28,61.3,61.25,61.29,95336.0,54.8078,54.8257,54.7809,54.8167,95336.0
2019-12-26 15:55:00,61.29,61.38,61.27,61.38,254822.0,54.8167,54.8972,54.7988,54.8972,254822.0
2019-12-27 09:30:00,61.61,61.61,61.49,61.52,54940.0,55.1029,55.1029,54.9956,55.0224,54940.0
2019-12-27 09:35:00,61.52,61.54,61.5,61.51,43789.0,55.0224,55.0403,55.0045,55.0135,43789.0
2019-12-27 09:40:00,61.51,61.53,61.46,61.46,46023.0,55.0135,55.0314,54.9688,54.9688,46023.0
2019-12-27 09:45:00,61.46,61.47,61.42,61.43,20319.0,54.9688,54.9777,54.933,54.9419,20319.0
2019-12-27 09:50:00,61.42,61.45,61.39,61.4,23639.0,54.933,54.9598,54.9061,54.9151,23639.0
2019-12-27 09:55:00,61.4,61.46,61.39,61.41,29413.0,54.9151,54.9688,54.9061,54.924,29413.0
2019-12-27 10:00:00,61.4,61.42,61.34,61.35,30462.0,54.9151,54.933,54.8614,54.8704,30462.0
2019-12-27 10:05:00,61.35,61.41,61.33,61.39,30124.0,54.8704,54.924,54.8525,54.9061,30124.0
2019-12-27 10:10:00,61.39,61.43,61.37,61.42,14211.0,54.9061,54.9419,54.8883,54.933,14211.0
2019-12-27 10:15:00,61.42,61.43,61.39,61.42,19921.0,54.933,54.9419,54.9061,54.933,19921.0
2019-12-27 10:20:00,61.43,61.45,61.41,61.44,25399.0,54.9419,54.9598,54.924,54.9509,25399.0
2019-12-27 10:25:00,61.44,61.44,61.42,61.43,19606.0,54.9509,54.9509,54.933,54.9419,19606.0
2019-12-27 10:30:00,61.42,61.44,61.37,61.4,30667.0,54.933,54.9509,54.8883,54.9151,30667.0
2019-12-27 10:35:00,61.4,61.44,61.4,61.44,20642.0,54.9151,54.9509,54.9151,54.9509,20642.0
2019-12-27 10:40:00,61.44,61.47,61.44,61.46,19507.0,54.9509,54.9777,54.9509,54.9688,19507.0
2019-12-27 10:45:00,61.46,61.48,61.45,61.48,19224.0,54.9688,54.9866,54.9598,54.9866,19224.0
2019-12-27 10:50:00,61.47,61.51,61.46,61.5,10400.0,54.9777,55.0135,54.9688,55.0045,10400.0
2019-12-27 10:55:00,61.5,61.51,61.48,61.49,6322.0,55.0045,55.0135,54.9866,54.9956,6322.0
2019-12-27 11:00:00,61.5,61.51,61.47,61.48,14529.0,55.0045,55.0135,54.9777,54.9866,14529.0
2019-12-27 11:05:00,61.48,61.54,61.48,61.54,15361.0,54.9866,55.0403,54.9866,55.0403,15361.0
2019-12-27 11:10:00,61.54,61.56,61.53,61.54,18428.0,55.0403,55.0582,55.0314,55.0403,18428.0
2019-12-27 11:15:00,61.55,61.55,61.51,61.51,31818.0,55.0492,55.0492,55.0135,55.0135,31818.0
2019-12-27 11:20:00,61.52,61.53,61.5,61.52,7359.0,55.0224,55.0314,55.0045,55.0224,7359.0
2019-12-27 11:25:00,61.52,61.52,61.49,61.5,10506.0,55.0224,55.0224,54.9956,55.0045,10506.0
2019-12-27 11:30:00,61.5,61.54,61.5,61.53,12530.0,55.0045,55.0403,55.0045,55.0314,12530.0
2019-12-27 11:35:00,61.53,61.53,61.49,61.49,23505.0,55.0314,55.0314,54.9956,54.9956,23505.0
2019-12-27 11:40:00,61.49,61.5,61.48,61.5,12058.0,54.9956,55.0045,54.9866,55.0045,12058.0
2019-12-27 11:45:00,61.49,61.49,61.44,61.44,12754.0,54.9956,54.9956,54.9509,54.9509,12754.0
2019-12-27 11:50:00,61.44,61.46,61.43,61.46,12640.0,54.9509,54.9688,54.9419,54.9688,12640.0
2019-12-27 11:55:00,61.47,61.48,61.45,61.46,11852.0,54.9777,54.9866,54.9598,54.9688,11852.0
2019-12-27 12:00:00,61.46,61.48,61.44,61.45,11270.0,54.9688,54.9866,54.9509,54.9598,11270.0
2019-12-27 12:05:00,61.45,61.46,61.44,61.46,8786.0,54.9598,54.9688,54.9509,54.9688,8786.0
2019-12-27 12:10:00,61.45,61.46,61.42,61.43,12091.0,54.9598,54.9688,54.933,54.9419,12091.0
2019-12-27 12:15:00,61.43,61.44,61.41,61.42,16739.0,54.9419,54.9509,54.924,54.933,16739.0
2019-12-27 12:20:00,61.41,61.42,61.36,61.36,20186.0,54.924,54.933,54.8793,54.8793,20186.0
2019-12-27 12:25:00,61.36,61.38,61.35,61.37,8277.0,54.8793,54.8972,54.8704,54.8883,8277.0
2019-12-27 12:30:00,61.37,61.37,61.35,61.37,16654.0,54.8883,54.8883,54.8704,54.8883,16654.0
2019-12-27 12:35:00,61.37,61.38,61.35,61.35,11621.0,54.8883,54.8972,54.8704,54.8704,11621.0
2019-12-27 12:40:00,61.35,61.36,61.34,61.36,11037.0,54.8704,54.8793,54.8614,54.8793,11037.0
2019-12-27 12:45:00,61.36,61.37,61.36,61.36,9611.0,54.8793,54.8883,54.8793,54.8793,9611.0
2019-12-27 12:50:00,61.37,61.39,61.36,61.38,8997.0,54.8883,54.9061,54.8793,54.8972,8997.0
2019-12-27 12:55:00,61.38,61.39,61.37,61.39,5215.0,54.8972,54.9061,54.8883,54.9061,5215.0
2019-12-27 13:00:00,61.4,61.4,61.36,61.37,13071.0,54.9151,54.9151,54.8793,54.8883,13071.0
2019-12-27 13:05:00,61.37,61.37,61.36,61.36,2571.0,54.8883,54.8883,54.8793,54.8793,2571.0
2019-12-27 13:10:00,61.36,61.37,61.35,61.35,7978.0,54.8793,54.8883,54.8704,54.8704,7978.0
2019-12-27 13:15:00,61.35,61.37,61.35,61.36,9137.0,54.8704,54.8883,54.8704,54.8793,9137.0
2019-12-27 13:20:00,61.36,61.37,61.35,61.35,6110.0,54.8793,54.8883,54.8704,54.8704,6110.0
2019-12-27 13:25:00,61.36,61.37,61.34,61.35,9773.0,54.8793,54.8883,54.8614,54.8704,9773.0
2019-12-27 13:30:00,61.35,61.36,61.34,61.35,4550.0,54.8704,54.8793,54.8614,54.8704,4550.0
2019-12-27 13:35:00,61.34,61.35,61.33,61.34,17792.0,54.8614,54.8704,54.8525,54.8614,17792.0
2019-12-27 13:40:00,61.34,61.34,61.3,61.3,9303.0,54.8614,54.8614,54.8257,54.8257,9303.0
2019-12-27 13:45:00,61.3,61.31,61.27,61.31,73172.0,54.8257,54.8346,54.7988,54.8346,73172.0
2019-12-27 13:50:00,61.31,61.31,61.27,61.28,15475.0,54.8346,54.8346,54.7988,54.8078,15475.0
2019-12-27 13:55:00,61.29,61.3,61.28,61.29,54157.0,54.8167,54.8257,54.8078,54.8167,54157.0
2019-12-27 14:00:00,61.29,61.33,61.28,61.33,21463.0,54.8167,54.8525,54.8078,54.8525,21463.0
2019-12-27 14:05:00,61.33,61.34,61.32,61.34,14173.0,54.8525,54.8614,54.8435,54.8614,14173.0
2019-12-27 14:10:00,61.34,61.35,61.32,61.32,19812.0,54.8614,54.8704,54.8435,54.8435,19812.0
2019-12-27 14:15:00,61.33,61.33,61.31,61.32,8470.0,54.8525,54.8525,54.8346,54.8435,8470.0
2019-12-27 14:20:00,61.33,61.33,61.32,61.33,3603.0,54.8525,54.8525,54.8435,54.8525,3603.0
2019-12-27 14:25:00,61.33,61.36,61.33,61.35,16026.0,54.8525,54.8793,54.8525,54.8704,16026.0
2019-12-27 14:30:00,61.35,61.36,61.33,61.34,18743.0,54.8704,54.8793,54.8525,54.8614,18743.0
2019-12-27 14:35:00,61.34,61.35,61.32,61.34,10884.0,54.8614,54.8704,54.8435,54.8614,10884.0
2019-12-27 14:40:00,61.35,61.37,61.35,61.37,11847.0,54.8704,54.8883,54.8704,54.8883,11847.0
2019-12-27 14:45:00,61.36,61.37,61.35,61.36,6937.0,54.8793,54.8883,54.8704,54.8793,6937.0
2019-12-27 14:50:00,61.36,61.37,61.34,61.35,16127.0,54.8793,54.8883,54.8614,54.8704,16127.0
2019-12-27 14:55:00,61.35,61.37,61.34,61.36,12079.0,54.8704,54.8883,54.8614,54.8793,12079.0
2019-12-27 15:00:00,61.36,61.37,61.33,61.33,12991.0,54.8793,54.8883,54.8525,54.8525,12991.0
2019-12-27 15:05:00,61.33,61.34,61.32,61.32,9763.0,54.8525,54.8614,54.8435,54.8435,9763.0
2019-12-27 15:10:00,61.33,61.35,61.31,61.35,10490.0,54.8525,54.8704,54.8346,54.8704,10490.0
2019-12-27 15:15:00,61.35,61.36,61.34,61.36,13089.0,54.8704,54.8793,54.8614,54.8793,13089.0
2019-12-27 15:20:00,61.36,61.37,61.34,61.35,15893.0,54.8793,54.8883,54.8614,54.8704,15893.0
2019-12-27 15:25:00,61.35,61.36,61.3,61.3,39231.0,54.8704,54.8793,54.8257,54.8257,39231.0
2019-12-27 15:30:00,61.3,61.3,61.26,61.27,49384.0,54.8257,54.8257,54.7899,54.7988,49384.0
2019-12-27 15:35:00,61.27,61.3,61.26,61.28,86236.0,54.7988,54.8257,54.7899,54.8078,86236.0
2019-12-27 15:40:00,61.28,61.3,61.2,61.21,90197.0,54.8078,54.8257,54.7362,54.7452,90197.0
2019-12-27 15:45:00,61.21,61.24,61.17,61.17,110899.0,54.7452,54.772,54.7094,54.7094,110899.0
2019-12-27 15:50:00,61.17,61.19,61.13,61.19,178471.0,54.7094,54.7273,54.6736,54.7273,178471.0
2019-12-27 15:55:00,61.19,61.21,61.17,61.19,443441.0,54.7273,54.7452,54.7094,54.7273,443441.0
2019-12-30 09:30:00,61.29,61.3,61.13,61.16,62599.0,54.8167,54.8257,54.6736,54.7004,62599.0
2019-12-30 09:35:00,61.15,61.17,61.06,61.1,48153.0,54.6915,54.7094,54.611,54.6468,48153.0
2019-12-30 09:40:00,61.1,61.15,61.09,61.12,91802.0,54.6468,54.6915,54.6378,54.6647,91802.0
2019-12-30 09:45:00,61.12,61.15,61.1,61.15,69586.0,54.6647,54.6915,54.6468,54.6915,69586.0
2019-12-30 09:50:00,61.14,61.24,61.12,61.24,65328.0,54.6826,54.772,54.6647,54.772,65328.0
2019-12-30 09:55:00,61.25,61.29,61.22,61.24,44497.0,54.7809,54.8167,54.7541,54.772,44497.0
2019-12-30 10:00:00,61.25,61.28,61.2,61.2,25596.0,54.7809,54.8078,54.7362,54.7362,25596.0
2019-12-30 10:05:00,61.2,61.25,61.2,61.23,38805.0,54.7362,54.7809,54.7362,54.763,38805.0
2019-12-30 10:10:00,61.22,61.22,61.1,61.1,100297.0,54.7541,54.7541,54.6468,54.6468,100297.0
2019-12-30 10:15:00,61.09,61.12,61.04,61.07,38688.0,54.6378,54.6647,54.5931,54.6199,38688.0
2019-12-30 10:20:00,61.07,61.1,61.03,61.04,28963.0,54.6199,54.6468,54.5842,54.5931,28963.0
2019-12-30 10:25:00,61.05,61.09,61.03,61.09,30755.0,54.6021,54.6378,54.5842,54.6378,30755.0
2019-12-30 10:30:00,61.09,61.11,61.07,61.09,12626.0,54.6378,54.6557,54.6199,54.6378,12626.0
2019-12-30 10:35:00,61.1,61.16,61.1,61.16,17064.0,54.6468,54.7004,54.6468,54.7004,17064.0
2019-12-30 10:40:00,61.15,61.17,61.13,61.14,49843.0,54.6915,54.7094,54.6736,54.6826,49843.0
2019-12-30 10:45:00,61.14,61.14,61.11,61.12,10744.0,54.6826,54.6826,54.6557,54.6647,10744.0
2019-12-30 10:50:00,61.11,61.15,61.1,61.14,19801.0,54.6557,54.6915,54.6468,54.6826,19801.0
2019-12-30 10:55:00,61.13,61.14,61.11,61.14,10708.0,54.6736,54.6826,54.6557,54.6826,10708.0
2019-12-30 11:00:00,61.15,61.16,61.09,61.11,14704.0,54.6915,54.7004,54.6378,54.6557,14704.0
2019-12-30 11:05:00,61.11,61.12,61.08,61.09,19461.0,54.6557,54.6647,54.6289,54.6378,19461.0
2019-12-30 11:10:00,61.09,61.15,61.08,61.13,14444.0,54.6378,54.6915,54.6289,54.6736,14444.0
2019-12-30 11:15:00,61.12,61.13,61.11,61.12,14300.0,54.6647,54.6736,54.6557,54.6647,14300.0
2019-12-30 11:20:00,61.13,61.14,61.11,61.13,11475.0,54.6736,54.6826,54.6557,54.6736,11475.0
2019-12-30 11:25:00,61.12,61.12,61.08,61.08,14579.0,54.6647,54.6647,54.6289,54.6289,14579.0
2019-12-30 11:30:00,61.08,61.08,61.04,61.05,23216.0,54.6289,54.6289,54.5931,54.6021,23216.0
2019-12-30 11:35:00,61.04,61.08,61.03,61.08,20861.0,54.5931,54.6289,54.5842,54.6289,20861.0
2019-12-30 11:40:00,61.08,61.11,61.05,61.11,16237.0,54.6289,54.6557,54.6021,54.6557,16237.0
2019-12-30 11:45:00,61.11,61.14,61.11,61.13,28574.0,54.6557,54.6826,54.6557,54.6736,28574.0
2019-12-30 11:50:00,61.13,61.14,61.1,61.11,13162.0,54.6736,54.6826,54.6468,54.6557,13162.0
2019-12-30 11:55:00,61.11,61.11,61.08,61.11,14287.0,54.6557,54.6557,54.6289,54.6557,14287.0
2019-12-30 12:00:00,61.11,61.12,61.1,61.11,15179.0,54.6557,54.6647,54.6468,54.6557,15179.0
2019-12-30 12:05:00,61.1,61.11,61.09,61.1,17431.0,54.6468,54.6557,54.6378,54.6468,17431.0
2019-12-30 12:10:00,61.09,61.11,61.09,61.11,14044.0,54.6378,54.6557,54.6378,54.6557,14044.0
2019-12-30 12:15:00,61.11,61.13,61.11,61.13,18117.0,54.6557,54.6736,54.6557,54.6736,18117.0
2019-12-30 12:20:00,61.13,61.14,61.12,61.12,10468.0,54.6736,54.6826,54.6647,54.6647,10468.0
2019-12-30 12:25:00,61.13,61.18,61.13,61.18,11207.0,54.6736,54.7183,54.6736,54.7183,11207.0
2019-12-30 12:30:00,61.17,61.18,61.15,61.16,11070.0,54.7094,54.7183,54.6915,54.7004,11070.0
2019-12-30 12:35:00,61.17,61.19,61.16,61.19,12195.0,54.7094,54.7273,54.7004,54.7273,12195.0
2019-12-30 12:40:00,61.19,61.2,61.17,61.18,16951.0,54.7273,54.7362,54.7094,54.7183,16951.0
2019-12-30 12:45:00,61.18,61.19,61.17,61.18,8022.0,54.7183,54.7273,54.7094,54.7183,8022.0
2019-12-30 12:50:00,61.18,61.19,61.16,61.16,17033.0,54.7183,54.7273,54.7004,54.7004,17033.0
2019-12-30 12:55:00,61.16,61.19,61.16,61.17,18732.0,54.7004,54.7273,54.7004,54.7094,18732.0
2019-12-30 13:00:00,61.16,61.17,61.13,61.14,21079.0,54.7004,54.7094,54.6736,54.6826,21079.0
2019-12-30 13:05:00,61.14,61.16,61.14,61.15,33522.0,54.6826,54.7004,54.6826,54.6915,33522.0
2019-12-30 13:10:00,61.14,61.16,61.13,61.16,22210.0,54.6826,54.7004,54.6736,54.7004,22210.0
2019-12-30 13:15:00,61.16,61.17,61.15,61.15,16063.0,54.7004,54.7094,54.6915,54.6915,16063.0
2019-12-30 13:20:00,61.15,61.16,61.14,61.15,6184.0,54.6915,54.7004,54.6826,54.6915,6184.0
2019-12-30 13:25:00,61.14,61.15,61.1,61.12,34217.0,54.6826,54.6915,54.6468,54.6647,34217.0
2019-12-30 13:30:00,61.11,61.11,61.09,61.1,13148.0,54.6557,54.6557,54.6378,54.6468,13148.0
2019-12-30 13:35:00,61.11,61.12,61.09,61.1,8922.0,54.6557,54.6647,54.6378,54.6468,8922.0
2019-12-30 13:40:00,61.1,61.11,61.07,61.07,18564.0,54.6468,54.6557,54.6199,54.6199,18564.0
2019-12-30 13:45:00,61.07,61.08,61.04,61.05,29550.0,54.6199,54.6289,54.5931,54.6021,29550.0
2019-12-30 13:50:00,61.05,61.08,61.05,61.08,12320.0,54.6021,54.6289,54.6021,54.6289,12320.0
2019-12-30 13:55:00,61.08,61.11,61.07,61.09,34687.0,54.6289,54.6557,54.6199,54.6378,34687.0
2019-12-30 14:00:00,61.08,61.08,61.03,61.04,23504.0,54.6289,54.6289,54.5842,54.5931,23504.0
2019-12-30 14:05:00,61.03,61.03,60.99,61.0,14938.0,54.5842,54.5842,54.5484,54.5573,14938.0
2019-12-30 14:10:00,60.99,60.99,60.97,60.98,18640.0,54.5484,54.5484,54.5305,54.5394,18640.0
2019-12-30 14:15:00,60.98,61.0,60.97,60.99,27917.0,54.5394,54.5573,54.5305,54.5484,27917.0
2019-12-30 14:20:00,61.0,61.01,60.96,60.96,31213.0,54.5573,54.5663,54.5216,54.5216,31213.0
2019-12-30 14:25:00,60.96,60.98,60.95,60.97,17824.0,54.5216,54.5394,54.5126,54.5305,17824.0
2019-12-30 14:30:00,60.97,60.98,60.96,60.96,9249.0,54.5305,54.5394,54.5216,54.5216,9249.0
2019-12-30 14:35:00,60.97,60.99,60.96,60.98,15423.0,54.5305,54.5484,54.5216,54.5394,15423.0
2019-12-30 14:40:00,60.98,61.0,60.97,61.0,13531.0,54.5394,54.5573,54.5305,54.5573,13531.0
2019-12-30 14:45:00,60.99,61.0,60.97,61.0,10254.0,54.5484,54.5573,54.5305,54.5573,10254.0
2019-12-30 14:50:00,61.0,61.01,60.99,61.01,17874.0,54.5573,54.5663,54.5484,54.5663,17874.0
2019-12-30 14:55:00,61.0,61.03,60.99,61.01,46856.0,54.5573,54.5842,54.5484,54.5663,46856.0
2019-12-30 15:00:00,61.01,61.01,60.96,61.01,33633.0,54.5663,54.5663,54.5216,54.5663,33633.0
2019-12-30 15:05:00,61.0,61.05,61.0,61.04,25280.0,54.5573,54.6021,54.5573,54.5931,25280.0
2019-12-30 15:10:00,61.03,61.04,61.01,61.01,19451.0,54.5842,54.5931,54.5663,54.5663,19451.0
2019-12-30 15:15:00,61.01,61.05,61.01,61.04,26973.0,54.5663,54.6021,54.5663,54.5931,26973.0
2019-12-30 15:20:00,61.03,61.05,61.03,61.05,27168.0,54.5842,54.6021,54.5842,54.6021,27168.0
2019-12-30 15:25:00,61.05,61.05,61.02,61.05,30670.0,54.6021,54.6021,54.5752,54.6021,30670.0
2019-12-30 15:30:00,61.05,61.06,61.02,61.04,53448.0,54.6021,54.611,54.5752,54.5931,53448.0
2019-12-30 15:35:00,61.03,61.06,60.98,61.0,69688.0,54.5842,54.611,54.5394,54.5573,69688.0
2019-12-30 15:40:00,61.01,61.02,60.97,60.99,33391.0,54.5663,54.5752,54.5305,54.5484,33391.0
2019-12-30 15:45:00,60.99,60.99,60.95,60.98,89372.0,54.5484,54.5484,54.5126,54.5394,89372.0
2019-12-30 15:50:00,60.97,61.0,60.95,60.98,110703.0,54.5305,54.5573,54.5126,54.5394,110703.0
2019-12-30 15:55:00,60.98,61.0,60.9,60.97,425995.0,54.5394,54.5573,54.4679,54.5305,425995.0
2019-12-31 09:30:00,60.96,61.05,60.87,60.96,127249.0,54.5216,54.6021,54.4411,54.5216,127249.0
2019-12-31 09:35:00,60.98,61.06,60.97,61.04,40351.0,54.5394,54.611,54.5305,54.5931,40351.0
2019-12-31 09:40:00,61.04,61.06,61.01,61.05,20496.0,54.5931,54.611,54.5663,54.6021,20496.0
2019-12-31 09:45:00,61.06,61.13,61.03,61.13,16696.0,54.611,54.6736,54.5842,54.6736,16696.0
2019-12-31 09:50:00,61.13,61.17,61.11,61.15,49605.0,54.6736,54.7094,54.6557,54.6915,49605.0
2019-12-31 09:55:00,61.14,61.19,61.13,61.19,39789.0,54.6826,54.7273,54.6736,54.7273,39789.0
2019-12-31 10:00:00,61.19,61.22,61.14,61.16,35060.0,54.7273,54.7541,54.6826,54.7004,35060.0
2019-12-31 10:05:00,61.17,61.22,61.15,61.22,16400.0,54.7094,54.7541,54.6915,54.7541,16400.0
2019-12-31 10:10:00,61.22,61.24,61.22,61.22,14002.0,54.7541,54.772,54.7541,54.7541,14002.0
2019-12-31 10:15:00,61.23,61.23,61.2,61.21,24976.0,54.763,54.763,54.7362,54.7452,24976.0
2019-12-31 10:20:00,61.21,61.21,61.18,61.19,22952.0,54.7452,54.7452,54.7183,54.7273,22952.0
2019-12-31 10:25:00,61.18,61.19,61.14,61.14,29542.0,54.7183,54.7273,54.6826,54.6826,29542.0
2019-12-31 10:30:00,61.14,61.14,61.09,61.13,23304.0,54.6826,54.6826,54.6378,54.6736,23304.0
2019-12-31 10:35:00,61.13,61.17,61.13,61.15,148963.0,54.6736,54.7094,54.6736,54.6915,148963.0
2019-12-31 10:40:00,61.15,61.15,61.12,61.12,19812.0,54.6915,54.6915,54.6647,54.6647,19812.0
2019-12-31 10:45:00,61.12,61.15,61.11,61.12,22954.0,54.6647,54.6915,54.6557,54.6647,22954.0
2019-12-31 10:50:00,61.12,61.13,61.1,61.12,31548.0,54.6647,54.6736,54.6468,54.6647,31548.0
2019-12-31 10:55:00,61.13,61.13,61.08,61.09,18423.0,54.6736,54.6736,54.6289,54.6378,18423.0
2019-12-31 11:00:00,61.09,61.11,61.07,61.1,19911.0,54.6378,54.6557,54.6199,54.6468,19911.0
2019-12-31 11:05:00,61.1,61.12,61.08,61.09,8790.0,54.6468,54.6647,54.6289,54.6378,8790.0
2019-12-31 11:10:00,61.09,61.11,61.08,61.11,15740.0,54.6378,54.6557,54.6289,54.6557,15740.0
2019-12-31 11:15:00,61.1,61.13,61.09,61.13,19915.0,54.6468,54.6736,54.6378,54.6736,19915.0
2019-12-31 11:20:00,61.12,61.14,61.12,61.13,8467.0,54.6647,54.6826,54.6647,54.6736,8467.0
2019-12-31 11:25:00,61.13,61.15,61.11,61.14,18209.0,54.6736,54.6915,54.6557,54.6826,18209.0
2019-12-31 11:30:00,61.14,61.14,61.07,61.08,24493.0,54.6826,54.6826,54.6199,54.6289,24493.0
2019-12-31 11:35:00,61.08,61.12,61.08,61.12,12978.0,54.6289,54.6647,54.6289,54.6647,12978.0
2019-12-31 11:40:00,61.12,61.14,61.1,61.14,10521.0,54.6647,54.6826,54.6468,54.6826,10521.0
2019-12-31 11:45:00,61.15,61.2,61.14,61.19,21085.0,54.6915,54.7362,54.6826,54.7273,21085.0
2019-12-31 11:50:00,61.19,61.19,61.17,61.17,11484.0,54.7273,54.7273,54.7094,54.7094,11484.0
2019-12-31 11:55:00,61.16,61.16,61.14,61.14,4230.0,54.7004,54.7004,54.6826,54.6826,4230.0
2019-12-31 12:00:00,61.14,61.16,61.12,61.16,20111.0,54.6826,54.7004,54.6647,54.7004,20111.0
2019-12-31 12:05:00,61.16,61.17,61.14,61.16,28312.0,54.7004,54.7094,54.6826,54.7004,28312.0
2019-12-31 12:10:00,61.15,61.15,61.12,61.12,17686.0,54.6915,54.6915,54.6647,54.6647,17686.0
2019-12-31 12:15:00,61.13,61.13,61.12,61.12,14523.0,54.6736,54.6736,54.6647,54.6647,14523.0
2019-12-31 12:20:00,61.12,61.12,61.1,61.12,8902.0,54.6647,54.6647,54.6468,54.6647,8902.0
2019-12-31 12:25:00,61.12,61.15,61.11,61.15,9725.0,54.6647,54.6915,54.6557,54.6915,9725.0
2019-12-31 12:30:00,61.16,61.19,61.15,61.19,8118.0,54.7004,54.7273,54.6915,54.7273,8118.0
2019-12-31 12:35:00,61.19,61.2,61.18,61.19,36272.0,54.7273,54.7362,54.7183,54.7273,36272.0
2019-12-31 12:40:00,61.2,61.22,61.19,61.21,6344.0,54.7362,54.7541,54.7273,54.7452,6344.0
2019-12-31 12:45:00,61.21,61.22,61.18,61.19,9648.0,54.7452,54.7541,54.7183,54.7273,9648.0
2019-12-31 12:50:00,61.19,61.2,61.18,61.2,8108.0,54.7273,54.7362,54.7183,54.7362,8108.0
2019-12-31 12:55:00,61.2,61.2,61.18,61.19,4228.0,54.7362,54.7362,54.7183,54.7273,4228.0
2019-12-31 13:00:00,61.18,61.21,61.18,61.2,6218.0,54.7183,54.7452,54.7183,54.7362,6218.0
2019-12-31 13:05:00,61.19,61.21,61.19,61.21,3812.0,54.7273,54.7452,54.7273,54.7452,3812.0
2019-12-31 13:10:00,61.21,61.22,61.21,61.21,5705.0,54.7452,54.7541,54.7452,54.7452,5705.0
2019-12-31 13:15:00,61.21,61.22,61.18,61.18,19205.0,54.7452,54.7541,54.7183,54.7183,19205.0
2019-12-31 13:20:00,61.18,61.21,61.18,61.19,8141.0,54.7183,54.7452,54.7183,54.7273,8141.0
2019-12-31 13:25:00,61.19,61.2,61.18,61.19,12012.0,54.7273,54.7362,54.7183,54.7273,12012.0
2019-12-31 13:30:00,61.19,61.2,61.18,61.19,8449.0,54.7273,54.7362,54.7183,54.7273,8449.0
2019-12-31 13:35:00,61.19,61.21,61.18,61.21,6102.0,54.7273,54.7452,54.7183,54.7452,6102.0
2019-12-31 13:40:00,61.21,61.22,61.17,61.17,8862.0,54.7452,54.7541,54.7094,54.7094,8862.0
2019-12-31 13:45:00,61.17,61.18,61.16,61.18,5450.0,54.7094,54.7183,54.7004,54.7183,5450.0
2019-12-31 13:50:00,61.18,61.21,61.18,61.2,4100.0,54.7183,54.7452,54.7183,54.7362,4100.0
2019-12-31 13:55:00,61.21,61.23,61.2,61.22,10302.0,54.7452,54.763,54.7362,54.7541,10302.0
2019-12-31 14:00:00,61.21,61.21,61.19,61.2,17417.0,54.7452,54.7452,54.7273,54.7362,17417.0
2019-12-31 14:05:00,61.2,61.21,61.19,61.2,8062.0,54.7362,54.7452,54.7273,54.7362,8062.0
2019-12-31 14:10:00,61.2,61.22,61.19,61.19,20703.0,54.7362,54.7541,54.7273,54.7273,20703.0
2019-12-31 14:15:00,61.2,61.22,61.19,61.22,7054.0,54.7362,54.7541,54.7273,54.7541,7054.0
2019-12-31 14:20:00,61.21,61.26,61.21,61.25,9167.0,54.7452,54.7899,54.7452,54.7809,9167.0
2019-12-31 14:25:00,61.25,61.28,61.25,61.27,20778.0,54.7809,54.8078,54.7809,54.7988,20778.0
2019-12-31 14:30:00,61.27,61.27,61.24,61.25,11182.0,54.7988,54.7988,54.772,54.7809,11182.0
2019-12-31 14:35:00,61.24,61.25,61.21,61.22,27114.0,54.772,54.7809,54.7452,54.7541,27114.0
2019-12-31 14:40:00,61.22,61.24,61.21,61.23,8895.0,54.7541,54.772,54.7452,54.763,8895.0
2019-12-31 14:45:00,61.23,61.24,61.21,61.23,18004.0,54.763,54.772,54.7452,54.763,18004.0
2019-12-31 14:50:00,61.23,61.24,61.21,61.22,9233.0,54.763,54.772,54.7452,54.7541,9233.0
2019-12-31 14:55:00,61.22,61.23,61.21,61.22,17449.0,54.7541,54.763,54.7452,54.7541,17449.0
2019-12-31 15:00:00,61.21,61.25,61.21,61.24,42430.0,54.7452,54.7809,54.7452,54.772,42430.0
2019-12-31 15:05:00,61.24,61.24,61.22,61.23,9500.0,54.772,54.772,54.7541,54.763,9500.0
2019-12-31 15:10:00,61.23,61.28,61.23,61.27,24665.0,54.763,54.8078,54.763,54.7988,24665.0
2019-12-31 15:15:00,61.27,61.3,61.26,61.29,38497.0,54.7988,54.8257,54.7899,54.8167,38497.0
2019-12-31 15:20:00,61.29,61.33,61.29,61.32,36538.0,54.8167,54.8525,54.8167,54.8435,36538.0
2019-12-31 15:25:00,61.32,61.34,61.32,61.34,27302.0,54.8435,54.8614,54.8435,54.8614,27302.0
2019-12-31 15:30:00,61.34,61.38,61.33,61.37,31696.0,54.8614,54.8972,54.8525,54.8883,31696.0
2019-12-31 15:35:00,61.38,61.39,61.36,61.37,27799.0,54.8972,54.9061,54.8793,54.8883,27799.0
2019-12-31 15:40:00,61.38,61.43,61.37,61.42,58035.0,54.8972,54.9419,54.8883,54.933,58035.0
2019-12-31 15:45:00,61.42,61.45,61.39,61.4,161344.0,54.933,54.9598,54.9061,54.9151,161344.0
2019-12-31 15:50:00,61.41,61.43,61.36,61.41,147285.0,54.924,54.9419,54.8793,54.924,147285.0
2019-12-31 15:55:00,61.41,61.48,61.38,61.44,431768.0,54.924,54.9866,54.8972,54.9509,431768.0
2020-01-02 09:30:00,61.83,61.94,61.75,61.87,152673.0,55.2997,55.3981,55.2281,55.3355,152673.0
2020-01-02 09:35:00,61.86,61.92,61.83,61.85,111115.0,55.3265,55.3802,55.2997,55.3176,111115.0
2020-01-02 09:40:00,61.85,61.88,61.75,61.78,55708.0,55.3176,55.3444,55.2281,55.255,55708.0
2020-01-02 09:45:00,61.78,61.83,61.74,61.74,62313.0,55.255,55.2997,55.2192,55.2192,62313.0
2020-01-02 09:50:00,61.73,61.75,61.68,61.69,50544.0,55.2102,55.2281,55.1655,55.1745,50544.0
2020-01-02 09:55:00,61.69,61.71,61.66,61.68,60785.0,55.1745,55.1923,55.1476,55.1655,60785.0
2020-01-02 10:00:00,61.68,61.68,61.54,61.55,34268.0,55.1655,55.1655,55.0403,55.0492,34268.0
2020-01-02 10:05:00,61.54,61.54,61.5,61.51,111880.0,55.0403,55.0403,55.0045,55.0135,111880.0
2020-01-02 10:10:00,61.51,61.52,61.39,61.39,43576.0,55.0135,55.0224,54.9061,54.9061,43576.0
2020-01-02 10:15:00,61.39,61.39,61.31,61.35,115484.0,54.9061,54.9061,54.8346,54.8704,115484.0
2020-01-02 10:20:00,61.34,61.35,61.24,61.24,30918.0,54.8614,54.8704,54.772,54.772,30918.0
2020-01-02 10:25:00,61.23,61.23,61.18,61.21,30085.0,54.763,54.763,54.7183,54.7452,30085.0
2020-01-02 10:30:00,61.22,61.22,61.16,61.2,25653.0,54.7541,54.7541,54.7004,54.7362,25653.0
2020-01-02 10:35:00,61.19,61.2,61.11,61.14,19744.0,54.7273,54.7362,54.6557,54.6826,19744.0
2020-01-02 10:40:00,61.13,61.2,61.12,61.17,19963.0,54.6736,54.7362,54.6647,54.7094,19963.0
2020-01-02 10:45:00,61.17,61.19,61.12,61.14,24857.0,54.7094,54.7273,54.6647,54.6826,24857.0
2020-01-02 10:50:00,61.14,61.18,61.12,61.14,27744.0,54.6826,54.7183,54.6647,54.6826,27744.0
2020-01-02 10:55:00,61.14,61.23,61.14,61.22,23195.0,54.6826,54.763,54.6826,54.7541,23195.0
2020-01-02 11:00:00,61.21,61.23,61.13,61.13,21598.0,54.7452,54.763,54.6736,54.6736,21598.0
2020-01-02 11:05:00,61.13,61.16,61.11,61.15,12651.0,54.6736,54.7004,54.6557,54.6915,12651.0
2020-01-02 11:10:00,61.15,61.15,61.09,61.09,32608.0,54.6915,54.6915,54.6378,54.6378,32608.0
2020-01-02 11:15:00,61.09,61.09,61.0,61.01,26741.0,54.6378,54.6378,54.5573,54.5663,26741.0
2020-01-02 11:20:00,61.02,61.08,61.0,61.07,37727.0,54.5752,54.6289,54.5573,54.6199,37727.0
2020-01-02 11:25:00,61.08,61.1,61.06,61.07,34167.0,54.6289,54.6468,54.611,54.6199,34167.0
2020-01-02 11:30:00,61.07,61.08,60.98,60.98,59996.0,54.6199,54.6289,54.5394,54.5394,59996.0
2020-01-02 11:35:00,60.98,60.98,60.93,60.93,34192.0,54.5394,54.5394,54.4947,54.4947,34192.0
2020-01-02 11:40:00,60.93,60.95,60.9,60.95,63168.0,54.4947,54.5126,54.4679,54.5126,63168.0
2020-01-02 11:45:00,60.94,60.95,60.9,60.9,44998.0,54.5037,54.5126,54.4679,54.4679,44998.0
2020-01-02 11:50:00,60.9,60.94,60.9,60.9,50560.0,54.4679,54.5037,54.4679,54.4679,50560.0
2020-01-02 11:55:00,60.9,60.91,60.88,60.91,49951.0,54.4679,54.4768,54.45,54.4768,49951.0
2020-01-02 12:00:00,60.92,60.95,60.89,60.95,44304.0,54.4858,54.5126,54.459,54.5126,44304.0
2020-01-02 12:05:00,60.95,60.98,60.93,60.97,26039.0,54.5126,54.5394,54.4947,54.5305,26039.0
2020-01-02 12:10:00,60.96,60.97,60.93,60.95,12922.0,54.5216,54.5305,54.4947,54.5126,12922.0
2020-01-02 12:15:00,60.95,61.0,60.95,60.99,33644.0,54.5126,54.5573,54.5126,54.5484,33644.0
2020-01-02 12:20:00,60.99,60.99,60.94,60.94,17513.0,54.5484,54.5484,54.5037,54.5037,17513.0
2020-01-02 12:25:00,60.95,60.95,60.91,60.91,9026.0,54.5126,54.5126,54.4768,54.4768,9026.0
2020-01-02 12:30:00,60.9,60.95,60.9,60.93,29132.0,54.4679,54.5126,54.4679,54.4947,29132.0
2020-01-02 12:35:00,60.93,60.93,60.89,60.92,9478.0,54.4947,54.4947,54.459,54.4858,9478.0
2020-01-02 12:40:00,60.92,60.92,60.9,60.92,9998.0,54.4858,54.4858,54.4679,54.4858,9998.0
2020-01-02 12:45:00,60.92,60.94,60.9,60.9,38163.0,54.4858,54.5037,54.4679,54.4679,38163.0
2020-01-02 12:50:00,60.9,60.93,60.88,60.91,19096.0,54.4679,54.4947,54.45,54.4768,19096.0
2020-01-02 12:55:00,60.91,60.92,60.87,60.87,32624.0,54.4768,54.4858,54.4411,54.4411,32624.0
2020-01-02 13:00:00,60.87,60.87,60.84,60.86,24106.0,54.4411,54.4411,54.4142,54.4321,24106.0
2020-01-02 13:05:00,60.85,60.85,60.8,60.8,13381.0,54.4232,54.4232,54.3785,54.3785,13381.0
2020-01-02 13:10:00,60.79,60.8,60.78,60.79,17646.0,54.3695,54.3785,54.3606,54.3695,17646.0
2020-01-02 13:15:00,60.79,60.82,60.78,60.81,17994.0,54.3695,54.3963,54.3606,54.3874,17994.0
2020-01-02 13:20:00,60.81,60.83,60.8,60.82,49329.0,54.3874,54.4053,54.3785,54.3963,49329.0
2020-01-02 13:25:00,60.82,60.83,60.78,60.78,349097.0,54.3963,54.4053,54.3606,54.3606,349097.0
2020-01-02 13:30:00,60.78,60.79,60.75,60.76,27397.0,54.3606,54.3695,54.3337,54.3427,27397.0
2020-01-02 13:35:00,60.76,60.77,60.73,60.76,14714.0,54.3427,54.3516,54.3159,54.3427,14714.0
2020-01-02 13:40:00,60.76,60.78,60.76,60.76,11910.0,54.3427,54.3606,54.3427,54.3427,11910.0
2020-01-02 13:45:00,60.77,60.8,60.76,60.79,21813.0,54.3516,54.3785,54.3427,54.3695,21813.0
2020-01-02 13:50:00,60.79,60.79,60.72,60.72,18083.0,54.3695,54.3695,54.3069,54.3069,18083.0
2020-01-02 13:55:00,60.72,60.74,60.7,60.73,14418.0,54.3069,54.3248,54.289,54.3159,14418.0
2020-01-02 14:00:00,60.73,60.76,60.72,60.75,26906.0,54.3159,54.3427,54.3069,54.3337,26906.0
2020-01-02 14:05:00,60.75,60.78,60.74,60.76,103033.0,54.3337,54.3606,54.3248,54.3427,103033.0
2020-01-02 14:10:00,60.75,60.77,60.75,60.76,32418.0,54.3337,54.3516,54.3337,54.3427,32418.0
2020-01-02 14:15:00,60.77,60.77,60.72,60.75,28491.0,54.3516,54.3516,54.3069,54.3337,28491.0
2020-01-02 14:20:00,60.75,60.78,60.75,60.75,39198.0,54.3337,54.3606,54.3337,54.3337,39198.0
2020-01-02 14:25:00,60.75,60.76,60.73,60.74,27213.0,54.3337,54.3427,54.3159,54.3248,27213.0
2020-01-02 14:30:00,60.73,60.74,60.7,60.71,41139.0,54.3159,54.3248,54.289,54.298,41139.0
2020-01-02 14:35:00,60.71,60.74,60.71,60.72,28411.0,54.298,54.3248,54.298,54.3069,28411.0
2020-01-02 14:40:00,60.72,60.78,60.72,60.78,18180.0,54.3069,54.3606,54.3069,54.3606,18180.0
2020-01-02 14:45:00,60.78,60.78,60.75,60.76,31990.0,54.3606,54.3606,54.3337,54.3427,31990.0
2020-01-02 14:50:00,60.76,60.76,60.73,60.73,14310.0,54.3427,54.3427,54.3159,54.3159,14310.0
2020-01-02 14:55:00,60.73,60.75,60.69,60.7,35310.0,54.3159,54.3337,54.2801,54.289,35310.0
2020-01-02 15:00:00,60.69,60.73,60.69,60.71,110167.0,54.2801,54.3159,54.2801,54.298,110167.0
2020-01-02 15:05:00,60.71,60.71,60.64,60.65,265482.0,54.298,54.298,54.2354,54.2443,265482.0
2020-01-02 15:10:00,60.64,60.66,60.62,60.66,361543.0,54.2354,54.2532,54.2175,54.2532,361543.0
2020-01-02 15:15:00,60.66,60.69,60.65,60.67,174952.0,54.2532,54.2801,54.2443,54.2622,174952.0
2020-01-02 15:20:00,60.68,60.69,60.65,60.69,233592.0,54.2711,54.2801,54.2443,54.2801,233592.0
2020-01-02 15:25:00,60.69,60.71,60.67,60.71,124720.0,54.2801,54.298,54.2622,54.298,124720.0
2020-01-02 15:30:00,60.71,60.73,60.71,60.73,140044.0,54.298,54.3159,54.298,54.3159,140044.0
2020-01-02 15:35:00,60.73,60.73,60.68,60.7,147667.0,54.3159,54.3159,54.2711,54.289,147667.0
2020-01-02 15:40:00,60.7,60.74,60.7,60.73,132569.0,54.289,54.3248,54.289,54.3159,132569.0
2020-01-02 15:45:00,60.73,60.77,60.7,60.77,164827.0,54.3159,54.3516,54.289,54.3516,164827.0
2020-01-02 15:50:00,60.77,60.87,60.75,60.86,342160.0,54.3516,54.4411,54.3337,54.4321,342160.0
2020-01-02 15:55:00,60.86,60.86,60.66,60.7,790566.0,54.4321,54.4321,54.2532,54.289,790566.0
2020-01-03 09:30:00,60.08,60.27,60.02,60.19,324107.0,53.7345,53.9044,53.6808,53.8329,324107.0
2020-01-03 09:35:00,60.2,60.24,60.12,60.22,92802.0,53.8418,53.8776,53.7703,53.8597,92802.0
2020-01-03 09:40:00,60.22,60.38,60.22,60.33,78196.0,53.8597,54.0028,53.8597,53.9581,78196.0
2020-01-03 09:45:00,60.34,60.39,60.31,60.38,82810.0,53.967,54.0118,53.9402,54.0028,82810.0
2020-01-03 09:50:00,60.38,60.43,60.37,60.4,88245.0,54.0028,54.0475,53.9939,54.0207,88245.0
2020-01-03 09:55:00,60.4,60.44,60.32,60.39,85905.0,54.0207,54.0565,53.9492,54.0118,85905.0
2020-01-03 10:00:00,60.39,60.39,60.21,60.24,186463.0,54.0118,54.0118,53.8508,53.8776,186463.0
2020-01-03 10:05:00,60.23,60.29,60.22,60.28,46821.0,53.8687,53.9223,53.8597,53.9134,46821.0
2020-01-03 10:10:00,60.28,60.28,60.21,60.25,70389.0,53.9134,53.9134,53.8508,53.8866,70389.0
2020-01-03 10:15:00,60.25,60.3,60.14,60.14,33009.0,53.8866,53.9313,53.7882,53.7882,33009.0
2020-01-03 10:20:00,60.15,60.16,60.08,60.14,31055.0,53.7971,53.8061,53.7345,53.7882,31055.0
2020-01-03 10:25:00,60.14,60.14,60.07,60.08,129407.0,53.7882,53.7882,53.7256,53.7345,129407.0
2020-01-03 10:30:00,60.08,60.09,60.04,60.05,47251.0,53.7345,53.7434,53.6987,53.7077,47251.0
2020-01-03 10:35:00,60.04,60.08,60.03,60.05,73321.0,53.6987,53.7345,53.6898,53.7077,73321.0
2020-01-03 10:40:00,60.05,60.12,60.05,60.09,163515.0,53.7077,53.7703,53.7077,53.7434,163515.0
2020-01-03 10:45:00,60.1,60.12,60.04,60.05,43773.0,53.7524,53.7703,53.6987,53.7077,43773.0
2020-01-03 10:50:00,60.05,60.05,59.97,60.0,33797.0,53.7077,53.7077,53.6361,53.663,33797.0
2020-01-03 10:55:00,59.99,60.05,59.98,60.04,45547.0,53.654,53.7077,53.6451,53.6987,45547.0
2020-01-03 11:00:00,60.05,60.05,59.99,60.01,80244.0,53.7077,53.7077,53.654,53.6719,80244.0
2020-01-03 11:05:00,60.01,60.05,59.99,59.99,101607.0,53.6719,53.7077,53.654,53.654,101607.0
2020-01-03 11:10:00,59.99,60.02,59.94,60.02,56085.0,53.654,53.6808,53.6093,53.6808,56085.0
2020-01-03 11:15:00,60.01,60.04,59.97,60.01,79341.0,53.6719,53.6987,53.6361,53.6719,79341.0
2020-01-03 11:20:00,60.0,60.02,59.98,59.98,34353.0,53.663,53.6808,53.6451,53.6451,34353.0
2020-01-03 11:25:00,59.98,60.03,59.98,60.0,96779.0,53.6451,53.6898,53.6451,53.663,96779.0
2020-01-03 11:30:00,59.99,60.04,59.98,60.04,53222.0,53.654,53.6987,53.6451,53.6987,53222.0
2020-01-03 11:35:00,60.04,60.05,60.02,60.03,34973.0,53.6987,53.7077,53.6808,53.6898,34973.0
2020-01-03 11:40:00,60.03,60.05,59.99,60.03,58065.0,53.6898,53.7077,53.654,53.6898,58065.0
2020-01-03 11:45:00,60.03,60.07,60.02,60.03,54163.0,53.6898,53.7256,53.6808,53.6898,54163.0
2020-01-03 11:50:00,60.03,60.06,60.02,60.05,42169.0,53.6898,53.7166,53.6808,53.7077,42169.0
2020-01-03 11:55:00,60.06,60.07,60.02,60.04,65581.0,53.7166,53.7256,53.6808,53.6987,65581.0
2020-01-03 12:00:00,60.04,60.08,60.03,60.05,245391.0,53.6987,53.7345,53.6898,53.7077,245391.0
2020-01-03 12:05:00,60.06,60.07,59.99,60.02,105307.0,53.7166,53.7256,53.654,53.6808,105307.0
2020-01-03 12:10:00,60.02,60.05,60.0,60.0,27490.0,53.6808,53.7077,53.663,53.663,27490.0
2020-01-03 12:15:00,60.0,60.04,60.0,60.03,35882.0,53.663,53.6987,53.663,53.6898,35882.0
2020-01-03 12:20:00,60.04,60.04,60.01,60.02,23890.0,53.6987,53.6987,53.6719,53.6808,23890.0
2020-01-03 12:25:00,60.03,60.04,60.02,60.02,9595.0,53.6898,53.6987,53.6808,53.6808,9595.0
2020-01-03 12:30:00,60.02,60.05,60.02,60.03,16177.0,53.6808,53.7077,53.6808,53.6898,16177.0
2020-01-03 12:35:00,60.03,60.04,60.02,60.03,8287.0,53.6898,53.6987,53.6808,53.6898,8287.0
2020-01-03 12:40:00,60.04,60.04,59.98,60.01,28515.0,53.6987,53.6987,53.6451,53.6719,28515.0
2020-01-03 12:45:00,60.01,60.07,60.01,60.04,9967.0,53.6719,53.7256,53.6719,53.6987,9967.0
2020-01-03 12:50:00,60.04,60.06,60.03,60.03,16018.0,53.6987,53.7166,53.6898,53.6898,16018.0
2020-01-03 12:55:00,60.02,60.02,59.99,60.02,17748.0,53.6808,53.6808,53.654,53.6808,17748.0
2020-01-03 13:00:00,60.02,60.05,60.02,60.03,10232.0,53.6808,53.7077,53.6808,53.6898,10232.0
2020-01-03 13:05:00,60.04,60.07,60.03,60.07,19747.0,53.6987,53.7256,53.6898,53.7256,19747.0
2020-01-03 13:10:00,60.07,60.1,60.07,60.08,29528.0,53.7256,53.7524,53.7256,53.7345,29528.0
2020-01-03 13:15:00,60.07,60.08,60.04,60.06,13821.0,53.7256,53.7345,53.6987,53.7166,13821.0
2020-01-03 13:20:00,60.07,60.08,60.06,60.08,10438.0,53.7256,53.7345,53.7166,53.7345,10438.0
2020-01-03 13:25:00,60.08,60.1,60.07,60.08,20388.0,53.7345,53.7524,53.7256,53.7345,20388.0
2020-01-03 13:30:00,60.07,60.09,60.02,60.02,41013.0,53.7256,53.7434,53.6808,53.6808,41013.0
2020-01-03 13:35:00,60.01,60.01,59.86,59.96,107919.0,53.6719,53.6719,53.5377,53.6272,107919.0
2020-01-03 13:40:00,59.96,60.0,59.93,59.95,71772.0,53.6272,53.663,53.6003,53.6182,71772.0
2020-01-03 13:45:00,59.95,59.97,59.94,59.96,26171.0,53.6182,53.6361,53.6093,53.6272,26171.0
2020-01-03 13:50:00,59.96,59.97,59.93,59.93,19741.0,53.6272,53.6361,53.6003,53.6003,19741.0
2020-01-03 13:55:00,59.93,59.94,59.91,59.92,48529.0,53.6003,53.6093,53.5825,53.5914,48529.0
2020-01-03 14:00:00,59.93,59.94,59.87,59.89,79460.0,53.6003,53.6093,53.5467,53.5646,79460.0
2020-01-03 14:05:00,59.9,59.9,59.86,59.86,27552.0,53.5735,53.5735,53.5377,53.5377,27552.0
2020-01-03 14:10:00,59.86,59.9,59.86,59.87,23399.0,53.5377,53.5735,53.5377,53.5467,23399.0
2020-01-03 14:15:00,59.86,59.91,59.86,59.9,23398.0,53.5377,53.5825,53.5377,53.5735,23398.0
2020-01-03 14:20:00,59.89,59.92,59.89,59.92,15502.0,53.5646,53.5914,53.5646,53.5914,15502.0
2020-01-03 14:25:00,59.93,59.93,59.9,59.92,9711.0,53.6003,53.6003,53.5735,53.5914,9711.0
2020-01-03 14:30:00,59.91,59.92,59.9,59.91,19790.0,53.5825,53.5914,53.5735,53.5825,19790.0
2020-01-03 14:35:00,59.92,59.92,59.87,59.88,27795.0,53.5914,53.5914,53.5467,53.5556,27795.0
2020-01-03 14:40:00,59.87,59.89,59.86,59.89,28892.0,53.5467,53.5646,53.5377,53.5646,28892.0
2020-01-03 14:45:00,59.89,59.91,59.88,59.91,59970.0,53.5646,53.5825,53.5556,53.5825,59970.0
2020-01-03 14:50:00,59.91,59.91,59.89,59.89,38130.0,53.5825,53.5825,53.5646,53.5646,38130.0
2020-01-03 14:55:00,59.89,59.93,59.89,59.91,82944.0,53.5646,53.6003,53.5646,53.5825,82944.0
2020-01-03 15:00:00,59.91,60.0,59.9,59.99,254042.0,53.5825,53.663,53.5735,53.654,254042.0
2020-01-03 15:05:00,59.99,60.0,59.98,59.98,89982.0,53.654,53.663,53.6451,53.6451,89982.0
2020-01-03 15:10:00,59.98,60.0,59.96,59.99,202538.0,53.6451,53.663,53.6272,53.654,202538.0
2020-01-03 15:15:00,60.0,60.01,59.95,59.99,142791.0,53.663,53.6719,53.6182,53.654,142791.0
2020-01-03 15:20:00,59.99,60.02,59.93,59.95,136995.0,53.654,53.6808,53.6003,53.6182,136995.0
2020-01-03 15:25:00,59.95,59.97,59.93,59.93,102310.0,53.6182,53.6361,53.6003,53.6003,102310.0
2020-01-03 15:30:00,59.93,59.94,59.83,59.83,256471.0,53.6003,53.6093,53.5109,53.5109,256471.0
2020-01-03 15:35:00,59.83,59.85,59.79,59.79,232715.0,53.5109,53.5288,53.4751,53.4751,232715.0
2020-01-03 15:40:00,59.79,59.86,59.79,59.85,250509.0,53.4751,53.5377,53.4751,53.5288,250509.0
2020-01-03 15:45:00,59.84,59.87,59.77,59.81,332858.0,53.5199,53.5467,53.4572,53.493,332858.0
2020-01-03 15:50:00,59.81,59.89,59.78,59.85,217364.0,53.493,53.5646,53.4662,53.5288,217364.0
2020-01-03 15:55:00,59.85,59.88,59.7,59.7,694092.0,53.5288,53.5556,53.3946,53.3946,694092.0
2020-01-06 09:30:00,59.55,59.68,59.47,59.6,231745.0,53.2605,53.3768,53.1889,53.3052,231745.0
2020-01-06 09:35:00,59.6,59.63,59.54,59.56,156586.0,53.3052,53.332,53.2515,53.2694,156586.0
2020-01-06 09:40:00,59.57,59.59,59.53,59.54,84791.0,53.2784,53.2963,53.2426,53.2515,84791.0
2020-01-06 09:45:00,59.54,59.63,59.51,59.61,135465.0,53.2515,53.332,53.2247,53.3141,135465.0
2020-01-06 09:50:00,59.62,59.63,59.53,59.54,88526.0,53.3231,53.332,53.2426,53.2515,88526.0
2020-01-06 09:55:00,59.53,59.59,59.5,59.52,87249.0,53.2426,53.2963,53.2158,53.2337,87249.0
2020-01-06 10:00:00,59.51,59.57,59.51,59.54,184658.0,53.2247,53.2784,53.2247,53.2515,184658.0
2020-01-06 10:05:00,59.54,59.59,59.53,59.59,210050.0,53.2515,53.2963,53.2426,53.2963,210050.0
2020-01-06 10:10:00,59.59,59.63,59.58,59.58,47242.0,53.2963,53.332,53.2873,53.2873,47242.0
2020-01-06 10:15:00,59.58,59.68,59.57,59.67,64245.0,53.2873,53.3768,53.2784,53.3678,64245.0
2020-01-06 10:20:00,59.67,59.69,59.65,59.67,55654.0,53.3678,53.3857,53.3499,53.3678,55654.0
2020-01-06 10:25:00,59.66,59.7,59.66,59.7,42770.0,53.3589,53.3946,53.3589,53.3946,42770.0
2020-01-06 10:30:00,59.71,59.72,59.67,59.67,41159.0,53.4036,53.4125,53.3678,53.3678,41159.0
2020-01-06 10:35:00,59.66,59.66,59.61,59.64,37745.0,53.3589,53.3589,53.3141,53.341,37745.0
2020-01-06 10:40:00,59.64,59.71,59.62,59.71,48527.0,53.341,53.4036,53.3231,53.4036,48527.0
2020-01-06 10:45:00,59.71,59.72,59.66,59.68,41031.0,53.4036,53.4125,53.3589,53.3768,41031.0
2020-01-06 10:50:00,59.67,59.71,59.66,59.67,24911.0,53.3678,53.4036,53.3589,53.3678,24911.0
2020-01-06 10:55:00,59.67,59.68,59.57,59.58,79202.0,53.3678,53.3768,53.2784,53.2873,79202.0
2020-01-06 11:00:00,59.58,59.59,59.56,59.57,48612.0,53.2873,53.2963,53.2694,53.2784,48612.0
2020-01-06 11:05:00,59.58,59.6,59.56,59.56,37752.0,53.2873,53.3052,53.2694,53.2694,37752.0
2020-01-06 11:10:00,59.57,59.6,59.56,59.59,35936.0,53.2784,53.3052,53.2694,53.2963,35936.0
2020-01-06 11:15:00,59.59,59.6,59.55,59.55,58571.0,53.2963,53.3052,53.2605,53.2605,58571.0
2020-01-06 11:20:00,59.55,59.58,59.5,59.51,62088.0,53.2605,53.2873,53.2158,53.2247,62088.0
2020-01-06 11:25:00,59.51,59.52,59.5,59.51,41805.0,53.2247,53.2337,53.2158,53.2247,41805.0
2020-01-06 11:30:00,59.51,59.57,59.5,59.54,70912.0,53.2247,53.2784,53.2158,53.2515,70912.0
2020-01-06 11:35:00,59.53,59.57,59.52,59.56,35830.0,53.2426,53.2784,53.2337,53.2694,35830.0
2020-01-06 11:40:00,59.57,59.62,59.56,59.62,36118.0,53.2784,53.3231,53.2694,53.3231,36118.0
2020-01-06 11:45:00,59.62,59.66,59.62,59.63,51082.0,53.3231,53.3589,53.3231,53.332,51082.0
2020-01-06 11:50:00,59.64,59.65,59.61,59.61,32472.0,53.341,53.3499,53.3141,53.3141,32472.0
2020-01-06 11:55:00,59.61,59.69,59.61,59.69,31663.0,53.3141,53.3857,53.3141,53.3857,31663.0
2020-01-06 12:00:00,59.69,59.75,59.68,59.74,38066.0,53.3857,53.4394,53.3768,53.4304,38066.0
2020-01-06 12:05:00,59.74,59.8,59.74,59.8,12422.0,53.4304,53.4841,53.4304,53.4841,12422.0
2020-01-06 12:10:00,59.8,59.83,59.8,59.82,49652.0,53.4841,53.5109,53.4841,53.502,49652.0
2020-01-06 12:15:00,59.81,59.82,59.79,59.8,29244.0,53.493,53.502,53.4751,53.4841,29244.0
2020-01-06 12:20:00,59.81,59.81,59.76,59.78,31533.0,53.493,53.493,53.4483,53.4662,31533.0
2020-01-06 12:25:00,59.78,59.78,59.75,59.77,24565.0,53.4662,53.4662,53.4394,53.4572,24565.0
2020-01-06 12:30:00,59.77,59.78,59.75,59.76,25248.0,53.4572,53.4662,53.4394,53.4483,25248.0
2020-01-06 12:35:00,59.77,59.77,59.75,59.76,18824.0,53.4572,53.4572,53.4394,53.4483,18824.0
2020-01-06 12:40:00,59.76,59.79,59.75,59.77,32464.0,53.4483,53.4751,53.4394,53.4572,32464.0
2020-01-06 12:45:00,59.77,59.77,59.74,59.74,19654.0,53.4572,53.4572,53.4304,53.4304,19654.0
2020-01-06 12:50:00,59.75,59.75,59.7,59.71,25437.0,53.4394,53.4394,53.3946,53.4036,25437.0
2020-01-06 12:55:00,59.71,59.74,59.7,59.73,64466.0,53.4036,53.4304,53.3946,53.4215,64466.0
2020-01-06 13:00:00,59.73,59.75,59.73,59.74,34473.0,53.4215,53.4394,53.4215,53.4304,34473.0
2020-01-06 13:05:00,59.74,59.78,59.73,59.76,56283.0,53.4304,53.4662,53.4215,53.4483,56283.0
2020-01-06 13:10:00,59.75,59.76,59.74,59.75,39949.0,53.4394,53.4483,53.4304,53.4394,39949.0
2020-01-06 13:15:00,59.75,59.77,59.74,59.75,20562.0,53.4394,53.4572,53.4304,53.4394,20562.0
2020-01-06 13:20:00,59.75,59.76,59.73,59.76,34406.0,53.4394,53.4483,53.4215,53.4483,34406.0
2020-01-06 13:25:00,59.75,59.79,59.75,59.78,25140.0,53.4394,53.4751,53.4394,53.4662,25140.0
2020-01-06 13:30:00,59.78,59.79,59.75,59.75,29882.0,53.4662,53.4751,53.4394,53.4394,29882.0
2020-01-06 13:35:00,59.76,59.76,59.75,59.76,29276.0,53.4483,53.4483,53.4394,53.4483,29276.0
2020-01-06 13:40:00,59.75,59.76,59.73,59.76,32740.0,53.4394,53.4483,53.4215,53.4483,32740.0
2020-01-06 13:45:00,59.76,59.77,59.74,59.74,22501.0,53.4483,53.4572,53.4304,53.4304,22501.0
2020-01-06 13:50:00,59.74,59.75,59.73,59.74,67180.0,53.4304,53.4394,53.4215,53.4304,67180.0
2020-01-06 13:55:00,59.73,59.77,59.72,59.75,31293.0,53.4215,53.4572,53.4125,53.4394,31293.0
2020-01-06 14:00:00,59.75,59.76,59.71,59.73,26504.0,53.4394,53.4483,53.4036,53.4215,26504.0
2020-01-06 14:05:00,59.73,59.77,59.72,59.76,100464.0,53.4215,53.4572,53.4125,53.4483,100464.0
2020-01-06 14:10:00,59.76,59.78,59.75,59.76,48187.0,53.4483,53.4662,53.4394,53.4483,48187.0
2020-01-06 14:15:00,59.76,59.77,59.75,59.77,36434.0,53.4483,53.4572,53.4394,53.4572,36434.0
2020-01-06 14:20:00,59.76,59.78,59.76,59.76,25158.0,53.4483,53.4662,53.4483,53.4483,25158.0
2020-01-06 14:25:00,59.75,59.75,59.72,59.73,21680.0,53.4394,53.4394,53.4125,53.4215,21680.0
2020-01-06 14:30:00,59.73,59.73,59.68,59.68,32482.0,53.4215,53.4215,53.3768,53.3768,32482.0
2020-01-06 14:35:00,59.68,59.68,59.63,59.63,43261.0,53.3768,53.3768,53.332,53.332,43261.0
2020-01-06 14:40:00,59.63,59.66,59.62,59.65,31654.0,53.332,53.3589,53.3231,53.3499,31654.0
2020-01-06 14:45:00,59.65,59.66,59.62,59.62,27049.0,53.3499,53.3589,53.3231,53.3231,27049.0
2020-01-06 14:50:00,59.62,59.63,59.6,59.6,52716.0,53.3231,53.332,53.3052,53.3052,52716.0
2020-01-06 14:55:00,59.6,59.61,59.58,59.58,173102.0,53.3052,53.3141,53.2873,53.2873,173102.0
2020-01-06 15:00:00,59.59,59.6,59.54,59.54,135687.0,53.2963,53.3052,53.2515,53.2515,135687.0
2020-01-06 15:05:00,59.54,59.54,59.49,59.5,128947.0,53.2515,53.2515,53.2068,53.2158,128947.0
2020-01-06 15:10:00,59.5,59.52,59.48,59.51,226235.0,53.2158,53.2337,53.1979,53.2247,226235.0
2020-01-06 15:15:00,59.51,59.55,59.5,59.51,205880.0,53.2247,53.2605,53.2158,53.2247,205880.0
2020-01-06 15:20:00,59.51,59.52,59.47,59.47,199921.0,53.2247,53.2337,53.1889,53.1889,199921.0
2020-01-06 15:25:00,59.47,59.48,59.45,59.47,152458.0,53.1889,53.1979,53.171,53.1889,152458.0
2020-01-06 15:30:00,59.47,59.5,59.43,59.43,249111.0,53.1889,53.2158,53.1532,53.1532,249111.0
2020-01-06 15:35:00,59.43,59.45,59.42,59.44,240805.0,53.1532,53.171,53.1442,53.1621,240805.0
2020-01-06 15:40:00,59.44,59.47,59.41,59.43,280022.0,53.1621,53.1889,53.1353,53.1532,280022.0
2020-01-06 15:45:00,59.43,59.5,59.42,59.48,337435.0,53.1532,53.2158,53.1442,53.1979,337435.0
2020-01-06 15:50:00,59.48,59.53,59.47,59.5,447292.0,53.1979,53.2426,53.1889,53.2158,447292.0
2020-01-06 15:55:00,59.49,59.51,59.43,59.45,922076.0,53.2068,53.2247,53.1532,53.171,922076.0
2020-01-07 09:30:00,59.36,59.4,59.2,59.4,200993.0,53.0905,53.1263,52.9474,53.1263,200993.0
2020-01-07 09:35:00,59.4,59.42,59.31,59.33,113192.0,53.1263,53.1442,53.0458,53.0637,113192.0
2020-01-07 09:40:00,59.33,59.35,59.3,59.32,97322.0,53.0637,53.0816,53.0369,53.0548,97322.0
2020-01-07 09:45:00,59.31,59.31,59.22,59.28,88242.0,53.0458,53.0458,52.9653,53.019,88242.0
2020-01-07 09:50:00,59.27,59.29,59.24,59.26,74679.0,53.0101,53.0279,52.9832,53.0011,74679.0
2020-01-07 09:55:00,59.25,59.34,59.25,59.33,126989.0,52.9922,53.0727,52.9922,53.0637,126989.0
2020-01-07 10:00:00,59.34,59.42,59.33,59.4,123200.0,53.0727,53.1442,53.0637,53.1263,123200.0
2020-01-07 10:05:00,59.41,59.47,59.4,59.42,68147.0,53.1353,53.1889,53.1263,53.1442,68147.0
2020-01-07 10:10:00,59.42,59.5,59.42,59.5,79863.0,53.1442,53.2158,53.1442,53.2158,79863.0
2020-01-07 10:15:00,59.51,59.52,59.44,59.48,77573.0,53.2247,53.2337,53.1621,53.1979,77573.0
2020-01-07 10:20:00,59.48,59.49,59.44,59.46,69669.0,53.1979,53.2068,53.1621,53.18,69669.0
2020-01-07 10:25:00,59.47,59.55,59.45,59.55,57749.0,53.1889,53.2605,53.171,53.2605,57749.0
2020-01-07 10:30:00,59.55,59.6,59.47,59.55,110709.0,53.2605,53.3052,53.1889,53.2605,110709.0
2020-01-07 10:35:00,59.56,59.63,59.54,59.61,59571.0,53.2694,53.332,53.2515,53.3141,59571.0
2020-01-07 10:40:00,59.61,59.63,59.58,59.63,43208.0,53.3141,53.332,53.2873,53.332,43208.0
2020-01-07 10:45:00,59.63,59.66,59.62,59.65,75196.0,53.332,53.3589,53.3231,53.3499,75196.0
2020-01-07 10:50:00,59.65,59.69,59.65,59.68,205352.0,53.3499,53.3857,53.3499,53.3768,205352.0
2020-01-07 10:55:00,59.67,59.72,59.65,59.69,175914.0,53.3678,53.4125,53.3499,53.3857,175914.0
2020-01-07 11:00:00,59.69,59.71,59.67,59.71,122863.0,53.3857,53.4036,53.3678,53.4036,122863.0
2020-01-07 11:05:00,59.71,59.75,59.7,59.75,77695.0,53.4036,53.4394,53.3946,53.4394,77695.0
2020-01-07 11:10:00,59.75,59.76,59.67,59.68,48966.0,53.4394,53.4483,53.3678,53.3768,48966.0
2020-01-07 11:15:00,59.68,59.69,59.67,59.67,64443.0,53.3768,53.3857,53.3678,53.3678,64443.0
2020-01-07 11:20:00,59.68,59.68,59.64,59.65,80852.0,53.3768,53.3768,53.341,53.3499,80852.0
2020-01-07 11:25:00,59.65,59.67,59.64,59.65,70118.0,53.3499,53.3678,53.341,53.3499,70118.0
2020-01-07 11:30:00,59.66,59.66,59.59,59.62,77132.0,53.3589,53.3589,53.2963,53.3231,77132.0
2020-01-07 11:35:00,59.63,59.63,59.58,59.6,71950.0,53.332,53.332,53.2873,53.3052,71950.0
2020-01-07 11:40:00,59.6,59.62,59.58,59.58,46391.0,53.3052,53.3231,53.2873,53.2873,46391.0
2020-01-07 11:45:00,59.58,59.59,59.53,59.53,38246.0,53.2873,53.2963,53.2426,53.2426,38246.0
2020-01-07 11:50:00,59.53,59.53,59.5,59.51,99816.0,53.2426,53.2426,53.2158,53.2247,99816.0
2020-01-07 11:55:00,59.51,59.54,59.5,59.52,49351.0,53.2247,53.2515,53.2158,53.2337,49351.0
2020-01-07 12:00:00,59.52,59.52,59.48,59.49,107437.0,53.2337,53.2337,53.1979,53.2068,107437.0
2020-01-07 12:05:00,59.49,59.55,59.49,59.54,104383.0,53.2068,53.2605,53.2068,53.2515,104383.0
2020-01-07 12:10:00,59.55,59.58,59.52,59.56,41938.0,53.2605,53.2873,53.2337,53.2694,41938.0
2020-01-07 12:15:00,59.56,59.58,59.56,59.57,51449.0,53.2694,53.2873,53.2694,53.2784,51449.0
2020-01-07 12:20:00,59.57,59.6,59.57,59.6,18448.0,53.2784,53.3052,53.2784,53.3052,18448.0
2020-01-07 12:25:00,59.6,59.65,59.59,59.63,58944.0,53.3052,53.3499,53.2963,53.332,58944.0
2020-01-07 12:30:00,59.63,59.63,59.59,59.61,45784.0,53.332,53.332,53.2963,53.3141,45784.0
2020-01-07 12:35:00,59.61,59.64,59.61,59.62,42309.0,53.3141,53.341,53.3141,53.3231,42309.0
2020-01-07 12:40:00,59.62,59.65,59.61,59.65,48331.0,53.3231,53.3499,53.3141,53.3499,48331.0
2020-01-07 12:45:00,59.64,59.65,59.61,59.62,26710.0,53.341,53.3499,53.3141,53.3231,26710.0
2020-01-07 12:50:00,59.61,59.63,59.61,59.62,40815.0,53.3141,53.332,53.3141,53.3231,40815.0
2020-01-07 12:55:00,59.63,59.67,59.63,59.66,48239.0,53.332,53.3678,53.332,53.3589,48239.0
2020-01-07 13:00:00,59.67,59.68,59.65,59.68,53411.0,53.3678,53.3768,53.3499,53.3768,53411.0
2020-01-07 13:05:00,59.68,59.72,59.68,59.72,29218.0,53.3768,53.4125,53.3768,53.4125,29218.0
2020-01-07 13:10:00,59.72,59.74,59.71,59.73,39193.0,53.4125,53.4304,53.4036,53.4215,39193.0
2020-01-07 13:15:00,59.73,59.76,59.72,59.76,63038.0,53.4215,53.4483,53.4125,53.4483,63038.0
2020-01-07 13:20:00,59.75,59.78,59.75,59.76,47411.0,53.4394,53.4662,53.4394,53.4483,47411.0
2020-01-07 13:25:00,59.75,59.78,59.74,59.76,45349.0,53.4394,53.4662,53.4304,53.4483,45349.0
2020-01-07 13:30:00,59.76,59.77,59.74,59.75,46512.0,53.4483,53.4572,53.4304,53.4394,46512.0
2020-01-07 13:35:00,59.74,59.75,59.73,59.73,37347.0,53.4304,53.4394,53.4215,53.4215,37347.0
2020-01-07 13:40:00,59.73,59.75,59.71,59.72,67292.0,53.4215,53.4394,53.4036,53.4125,67292.0
2020-01-07 13:45:00,59.73,59.76,59.73,59.76,36643.0,53.4215,53.4483,53.4215,53.4483,36643.0
2020-01-07 13:50:00,59.76,59.77,59.75,59.76,55207.0,53.4483,53.4572,53.4394,53.4483,55207.0
2020-01-07 13:55:00,59.76,59.8,59.76,59.78,43284.0,53.4483,53.4841,53.4483,53.4662,43284.0
2020-01-07 14:00:00,59.79,59.79,59.75,59.78,56853.0,53.4751,53.4751,53.4394,53.4662,56853.0
2020-01-07 14:05:00,59.78,59.78,59.76,59.76,64172.0,53.4662,53.4662,53.4483,53.4483,64172.0
2020-01-07 14:10:00,59.76,59.76,59.72,59.72,41173.0,53.4483,53.4483,53.4125,53.4125,41173.0
2020-01-07 14:15:00,59.72,59.73,59.7,59.73,104809.0,53.4125,53.4215,53.3946,53.4215,104809.0
2020-01-07 14:20:00,59.72,59.73,59.7,59.71,44357.0,53.4125,53.4215,53.3946,53.4036,44357.0
2020-01-07 14:25:00,59.71,59.71,59.69,59.69,41395.0,53.4036,53.4036,53.3857,53.3857,41395.0
2020-01-07 14:30:00,59.69,59.75,59.69,59.75,45481.0,53.3857,53.4394,53.3857,53.4394,45481.0
2020-01-07 14:35:00,59.75,59.75,59.67,59.68,84388.0,53.4394,53.4394,53.3678,53.3768,84388.0
2020-01-07 14:40:00,59.68,59.71,59.68,59.71,48081.0,53.3768,53.4036,53.3768,53.4036,48081.0
2020-01-07 14:45:00,59.7,59.7,59.68,59.7,47850.0,53.3946,53.3946,53.3768,53.3946,47850.0
2020-01-07 14:50:00,59.7,59.74,59.69,59.73,67848.0,53.3946,53.4304,53.3857,53.4215,67848.0
2020-01-07 14:55:00,59.74,59.74,59.71,59.72,95938.0,53.4304,53.4304,53.4036,53.4125,95938.0
2020-01-07 15:00:00,59.72,59.73,59.67,59.68,121819.0,53.4125,53.4215,53.3678,53.3768,121819.0
2020-01-07 15:05:00,59.68,59.69,59.65,59.69,124898.0,53.3768,53.3857,53.3499,53.3857,124898.0
2020-01-07 15:10:00,59.69,59.71,59.67,59.7,155219.0,53.3857,53.4036,53.3678,53.3946,155219.0
2020-01-07 15:15:00,59.69,59.75,59.68,59.73,145265.0,53.3857,53.4394,53.3768,53.4215,145265.0
2020-01-07 15:20:00,59.73,59.74,59.7,59.71,165221.0,53.4215,53.4304,53.3946,53.4036,165221.0
2020-01-07 15:25:00,59.71,59.71,59.68,59.68,142597.0,53.4036,53.4036,53.3768,53.3768,142597.0
2020-01-07 15:30:00,59.68,59.69,59.63,59.63,248734.0,53.3768,53.3857,53.332,53.332,248734.0
2020-01-07 15:35:00,59.63,59.64,59.59,59.59,247592.0,53.332,53.341,53.2963,53.2963,247592.0
2020-01-07 15:40:00,59.59,59.62,59.57,59.6,351421.0,53.2963,53.3231,53.2784,53.3052,351421.0
2020-01-07 15:45:00,59.6,59.61,59.54,59.54,325780.0,53.3052,53.3141,53.2515,53.2515,325780.0
2020-01-07 15:50:00,59.54,59.54,59.43,59.45,480912.0,53.2515,53.2515,53.1532,53.171,480912.0
2020-01-07 15:55:00,59.46,59.46,59.3,59.32,1627321.0,53.18,53.18,53.0369,53.0548,1627321.0
2020-01-08 09:30:00,59.4,59.53,59.39,59.47,160693.0,53.1263,53.2426,53.1174,53.1889,160693.0
2020-01-08 09:35:00,59.48,59.54,59.37,59.4,170020.0,53.1979,53.2515,53.0995,53.1263,170020.0
2020-01-08 09:40:00,59.4,59.41,59.34,59.37,96919.0,53.1263,53.1353,53.0727,53.0995,96919.0
2020-01-08 09:45:00,59.37,59.47,59.35,59.42,171434.0,53.0995,53.1889,53.0816,53.1442,171434.0
2020-01-08 09:50:00,59.41,59.42,59.33,59.41,151757.0,53.1353,53.1442,53.0637,53.1353,151757.0
2020-01-08 09:55:00,59.42,59.5,59.42,59.45,133193.0,53.1442,53.2158,53.1442,53.171,133193.0
2020-01-08 10:00:00,59.45,59.5,59.44,59.49,89582.0,53.171,53.2158,53.1621,53.2068,89582.0
2020-01-08 10:05:00,59.48,59.49,59.42,59.43,84452.0,53.1979,53.2068,53.1442,53.1532,84452.0
2020-01-08 10:10:00,59.43,59.52,59.43,59.5,122221.0,53.1532,53.2337,53.1532,53.2158,122221.0
2020-01-08 10:15:00,59.5,59.52,59.41,59.43,105114.0,53.2158,53.2337,53.1353,53.1532,105114.0
2020-01-08 10:20:00,59.44,59.45,59.34,59.35,98616.0,53.1621,53.171,53.0727,53.0816,98616.0
2020-01-08 10:25:00,59.35,59.39,59.32,59.34,57715.0,53.0816,53.1174,53.0548,53.0727,57715.0
2020-01-08 10:30:00,59.34,59.36,59.29,59.3,69469.0,53.0727,53.0905,53.0279,53.0369,69469.0
2020-01-08 10:35:00,59.3,59.35,59.27,59.32,54445.0,53.0369,53.0816,53.0101,53.0548,54445.0
2020-01-08 10:40:00,59.32,59.35,59.22,59.24,53048.0,53.0548,53.0816,52.9653,52.9832,53048.0
2020-01-08 10:45:00,59.24,59.27,59.22,59.24,55172.0,52.9832,53.0101,52.9653,52.9832,55172.0
2020-01-08 10:50:00,59.24,59.25,59.2,59.24,93030.0,52.9832,52.9922,52.9474,52.9832,93030.0
2020-01-08 10:55:00,59.24,59.25,59.21,59.22,50213.0,52.9832,52.9922,52.9564,52.9653,50213.0
2020-01-08 11:00:00,59.23,59.25,59.22,59.25,43267.0,52.9743,52.9922,52.9653,52.9922,43267.0
2020-01-08 11:05:00,59.24,59.28,59.22,59.27,52654.0,52.9832,53.019,52.9653,53.0101,52654.0
2020-01-08 11:10:00,59.27,59.28,59.26,59.27,37651.0,53.0101,53.019,53.0011,53.0101,37651.0
2020-01-08 11:15:00,59.27,59.33,59.27,59.31,47631.0,53.0101,53.0637,53.0101,53.0458,47631.0
2020-01-08 11:20:00,59.31,59.35,59.31,59.33,101975.0,53.0458,53.0816,53.0458,53.0637,101975.0
2020-01-08 11:25:00,59.32,59.44,59.26,59.39,210715.0,53.0548,53.1621,53.0011,53.1174,210715.0
2020-01-08 11:30:00,59.39,59.43,59.29,59.4,139397.0,53.1174,53.1532,53.0279,53.1263,139397.0
2020-01-08 11:35:00,59.4,59.54,59.4,59.51,168014.0,53.1263,53.2515,53.1263,53.2247,168014.0
2020-01-08 11:40:00,59.51,59.68,59.51,59.67,231487.0,53.2247,53.3768,53.2247,53.3678,231487.0
2020-01-08 11:45:00,59.67,59.69,59.63,59.68,80274.0,53.3678,53.3857,53.332,53.3768,80274.0
2020-01-08 11:50:00,59.67,59.75,59.67,59.75,104842.0,53.3678,53.4394,53.3678,53.4394,104842.0
2020-01-08 11:55:00,59.76,59.76,59.66,59.67,73259.0,53.4483,53.4483,53.3589,53.3678,73259.0
2020-01-08 12:00:00,59.67,59.71,59.67,59.7,48120.0,53.3678,53.4036,53.3678,53.3946,48120.0
2020-01-08 12:05:00,59.7,59.71,59.68,59.68,32359.0,53.3946,53.4036,53.3768,53.3768,32359.0
2020-01-08 12:10:00,59.68,59.7,59.64,59.66,33998.0,53.3768,53.3946,53.341,53.3589,33998.0
2020-01-08 12:15:00,59.66,59.68,59.65,59.66,65414.0,53.3589,53.3768,53.3499,53.3589,65414.0
2020-01-08 12:20:00,59.66,59.68,59.63,59.65,29397.0,53.3589,53.3768,53.332,53.3499,29397.0
2020-01-08 12:25:00,59.66,59.67,59.64,59.65,41619.0,53.3589,53.3678,53.341,53.3499,41619.0
2020-01-08 12:30:00,59.65,59.68,59.63,59.64,68262.0,53.3499,53.3768,53.332,53.341,68262.0
2020-01-08 12:35:00,59.64,59.64,59.62,59.63,45621.0,53.341,53.341,53.3231,53.332,45621.0
2020-01-08 12:40:00,59.63,59.65,59.61,59.63,44693.0,53.332,53.3499,53.3141,53.332,44693.0
2020-01-08 12:45:00,59.64,59.66,59.63,59.66,24796.0,53.341,53.3589,53.332,53.3589,24796.0
2020-01-08 12:50:00,59.66,59.66,59.6,59.63,64055.0,53.3589,53.3589,53.3052,53.332,64055.0
2020-01-08 12:55:00,59.63,59.66,59.61,59.62,44259.0,53.332,53.3589,53.3141,53.3231,44259.0
2020-01-08 13:00:00,59.61,59.64,59.6,59.64,72026.0,53.3141,53.341,53.3052,53.341,72026.0
2020-01-08 13:05:00,59.64,59.64,59.59,59.59,74743.0,53.341,53.341,53.2963,53.2963,74743.0
2020-01-08 13:10:00,59.59,59.6,59.56,59.6,25600.0,53.2963,53.3052,53.2694,53.3052,25600.0
2020-01-08 13:15:00,59.6,59.6,59.58,59.6,29896.0,53.3052,53.3052,53.2873,53.3052,29896.0
2020-01-08 13:20:00,59.6,59.61,59.57,59.59,66583.0,53.3052,53.3141,53.2784,53.2963,66583.0
2020-01-08 13:25:00,59.59,59.61,59.58,59.6,29235.0,53.2963,53.3141,53.2873,53.3052,29235.0
2020-01-08 13:30:00,59.6,59.63,59.59,59.62,36873.0,53.3052,53.332,53.2963,53.3231,36873.0
2020-01-08 13:35:00,59.62,59.63,59.6,59.62,56831.0,53.3231,53.332,53.3052,53.3231,56831.0
2020-01-08 13:40:00,59.62,59.62,59.59,59.59,26565.0,53.3231,53.3231,53.2963,53.2963,26565.0
2020-01-08 13:45:00,59.59,59.59,59.57,59.57,41130.0,53.2963,53.2963,53.2784,53.2784,41130.0
2020-01-08 13:50:00,59.57,59.58,59.54,59.55,40741.0,53.2784,53.2873,53.2515,53.2605,40741.0
2020-01-08 13:55:00,59.56,59.58,59.54,59.55,42186.0,53.2694,53.2873,53.2515,53.2605,42186.0
2020-01-08 14:00:00,59.56,59.59,59.55,59.56,31747.0,53.2694,53.2963,53.2605,53.2694,31747.0
2020-01-08 14:05:00,59.56,59.61,59.55,59.59,33259.0,53.2694,53.3141,53.2605,53.2963,33259.0
2020-01-08 14:10:00,59.59,59.61,59.57,59.58,75727.0,53.2963,53.3141,53.2784,53.2873,75727.0
2020-01-08 14:15:00,59.57,59.61,59.56,59.61,36706.0,53.2784,53.3141,53.2694,53.3141,36706.0
2020-01-08 14:20:00,59.61,59.61,59.59,59.6,35339.0,53.3141,53.3141,53.2963,53.3052,35339.0
2020-01-08 14:25:00,59.6,59.64,59.6,59.63,38876.0,53.3052,53.341,53.3052,53.332,38876.0
2020-01-08 14:30:00,59.64,59.64,59.61,59.63,46998.0,53.341,53.341,53.3141,53.332,46998.0
2020-01-08 14:35:00,59.63,59.69,59.63,59.69,72822.0,53.332,53.3857,53.332,53.3857,72822.0
2020-01-08 14:40:00,59.68,59.72,59.68,59.71,36402.0,53.3768,53.4125,53.3768,53.4036,36402.0
2020-01-08 14:45:00,59.72,59.73,59.7,59.73,49840.0,53.4125,53.4215,53.3946,53.4215,49840.0
2020-01-08 14:50:00,59.73,59.74,59.72,59.74,34683.0,53.4215,53.4304,53.4125,53.4304,34683.0
2020-01-08 14:55:00,59.73,59.78,59.73,59.78,90055.0,53.4215,53.4662,53.4215,53.4662,90055.0
2020-01-08 15:00:00,59.78,59.8,59.75,59.77,81125.0,53.4662,53.4841,53.4394,53.4572,81125.0
2020-01-08 15:05:00,59.77,59.8,59.76,59.8,42841.0,53.4572,53.4841,53.4483,53.4841,42841.0
2020-01-08 15:10:00,59.8,59.81,59.76,59.79,80794.0,53.4841,53.493,53.4483,53.4751,80794.0
2020-01-08 15:15:00,59.79,59.82,59.77,59.8,71367.0,53.4751,53.502,53.4572,53.4841,71367.0
2020-01-08 15:20:00,59.8,59.84,59.8,59.82,145241.0,53.4841,53.5199,53.4841,53.502,145241.0
2020-01-08 15:25:00,59.82,59.83,59.81,59.83,59152.0,53.502,53.5109,53.493,53.5109,59152.0
2020-01-08 15:30:00,59.82,59.83,59.79,59.79,142737.0,53.502,53.5109,53.4751,53.4751,142737.0
2020-01-08 15:35:00,59.79,59.81,59.79,59.8,84209.0,53.4751,53.493,53.4751,53.4841,84209.0
2020-01-08 15:40:00,59.79,59.81,59.78,59.8,110425.0,53.4751,53.493,53.4662,53.4841,110425.0
2020-01-08 15:45:00,59.8,59.81,59.68,59.68,581035.0,53.4841,53.493,53.3768,53.3768,581035.0
2020-01-08 15:50:00,59.68,59.71,59.63,59.66,414790.0,53.3768,53.4036,53.332,53.3589,414790.0
2020-01-08 15:55:00,59.65,59.66,59.58,59.61,711069.0,53.3499,53.3589,53.2873,53.3141,711069.0
2020-01-09 09:30:00,59.79,59.87,59.77,59.82,123333.0,53.4751,53.5467,53.4572,53.502,123333.0
2020-01-09 09:35:00,59.82,59.83,59.72,59.75,106181.0,53.502,53.5109,53.4125,53.4394,106181.0
2020-01-09 09:40:00,59.75,59.77,59.72,59.72,49186.0,53.4394,53.4572,53.4125,53.4125,49186.0
2020-01-09 09:45:00,59.71,59.73,59.62,59.73,96360.0,53.4036,53.4215,53.3231,53.4215,96360.0
2020-01-09 09:50:00,59.73,59.76,59.72,59.73,29327.0,53.4215,53.4483,53.4125,53.4215,29327.0
2020-01-09 09:55:00,59.73,59.77,59.71,59.72,75063.0,53.4215,53.4572,53.4036,53.4125,75063.0
2020-01-09 10:00:00,59.72,59.74,59.65,59.67,69129.0,53.4125,53.4304,53.3499,53.3678,69129.0
2020-01-09 10:05:00,59.68,59.69,59.66,59.67,80388.0,53.3768,53.3857,53.3589,53.3678,80388.0
2020-01-09 10:10:00,59.67,59.71,59.67,59.71,33857.0,53.3678,53.4036,53.3678,53.4036,33857.0
2020-01-09 10:15:00,59.71,59.74,59.69,59.71,41353.0,53.4036,53.4304,53.3857,53.4036,41353.0
2020-01-09 10:20:00,59.71,59.73,59.66,59.67,29924.0,53.4036,53.4215,53.3589,53.3678,29924.0
2020-01-09 10:25:00,59.67,59.75,59.66,59.75,34037.0,53.3678,53.4394,53.3589,53.4394,34037.0
2020-01-09 10:30:00,59.75,59.77,59.74,59.77,44404.0,53.4394,53.4572,53.4304,53.4572,44404.0
2020-01-09 10:35:00,59.76,59.81,59.75,59.8,41627.0,53.4483,53.493,53.4394,53.4841,41627.0
2020-01-09 10:40:00,59.8,59.82,59.79,59.82,101365.0,53.4841,53.502,53.4751,53.502,101365.0
2020-01-09 10:45:00,59.81,59.88,59.8,59.85,57067.0,53.493,53.5556,53.4841,53.5288,57067.0
2020-01-09 10:50:00,59.84,59.92,59.84,59.89,122979.0,53.5199,53.5914,53.5199,53.5646,122979.0
2020-01-09 10:55:00,59.9,59.93,59.89,59.91,38806.0,53.5735,53.6003,53.5646,53.5825,38806.0
2020-01-09 11:00:00,59.92,59.92,59.89,59.91,69670.0,53.5914,53.5914,53.5646,53.5825,69670.0
2020-01-09 11:05:00,59.91,59.92,59.85,59.86,53006.0,53.5825,53.5914,53.5288,53.5377,53006.0
2020-01-09 11:10:00,59.86,59.87,59.79,59.79,37746.0,53.5377,53.5467,53.4751,53.4751,37746.0
2020-01-09 11:15:00,59.8,59.87,59.79,59.85,52888.0,53.4841,53.5467,53.4751,53.5288,52888.0
2020-01-09 11:20:00,59.85,59.86,59.83,59.83,25350.0,53.5288,53.5377,53.5109,53.5109,25350.0
2020-01-09 11:25:00,59.83,59.83,59.8,59.82,30954.0,53.5109,53.5109,53.4841,53.502,30954.0
2020-01-09 11:30:00,59.82,59.85,59.8,59.83,22643.0,53.502,53.5288,53.4841,53.5109,22643.0
2020-01-09 11:35:00,59.84,59.86,59.84,59.84,35515.0,53.5199,53.5377,53.5199,53.5199,35515.0
2020-01-09 11:40:00,59.85,59.85,59.8,59.81,20087.0,53.5288,53.5288,53.4841,53.493,20087.0
2020-01-09 11:45:00,59.82,59.83,59.8,59.83,36357.0,53.502,53.5109,53.4841,53.5109,36357.0
2020-01-09 11:50:00,59.83,59.84,59.8,59.8,19324.0,53.5109,53.5199,53.4841,53.4841,19324.0
2020-01-09 11:55:00,59.8,59.8,59.76,59.78,15560.0,53.4841,53.4841,53.4483,53.4662,15560.0
2020-01-09 12:00:00,59.78,59.82,59.77,59.79,20016.0,53.4662,53.502,53.4572,53.4751,20016.0
2020-01-09 12:05:00,59.8,59.83,59.79,59.81,17620.0,53.4841,53.5109,53.4751,53.493,17620.0
2020-01-09 12:10:00,59.81,59.81,59.78,59.79,32339.0,53.493,53.493,53.4662,53.4751,32339.0
2020-01-09 12:15:00,59.79,59.81,59.77,59.8,21422.0,53.4751,53.493,53.4572,53.4841,21422.0
2020-01-09 12:20:00,59.8,59.8,59.73,59.73,24957.0,53.4841,53.4841,53.4215,53.4215,24957.0
2020-01-09 12:25:00,59.74,59.74,59.71,59.73,23852.0,53.4304,53.4304,53.4036,53.4215,23852.0
2020-01-09 12:30:00,59.73,59.73,59.68,59.68,14761.0,53.4215,53.4215,53.3768,53.3768,14761.0
2020-01-09 12:35:00,59.68,59.69,59.67,59.68,75381.0,53.3768,53.3857,53.3678,53.3768,75381.0
2020-01-09 12:40:00,59.67,59.68,59.65,59.67,34755.0,53.3678,53.3768,53.3499,53.3678,34755.0
2020-01-09 12:45:00,59.67,59.71,59.66,59.71,15917.0,53.3678,53.4036,53.3589,53.4036,15917.0
2020-01-09 12:50:00,59.71,59.73,59.7,59.73,24898.0,53.4036,53.4215,53.3946,53.4215,24898.0
2020-01-09 12:55:00,59.72,59.76,59.72,59.75,9252.0,53.4125,53.4483,53.4125,53.4394,9252.0
2020-01-09 13:00:00,59.75,59.77,59.73,59.76,23173.0,53.4394,53.4572,53.4215,53.4483,23173.0
2020-01-09 13:05:00,59.77,59.77,59.75,59.77,27446.0,53.4572,53.4572,53.4394,53.4572,27446.0
2020-01-09 13:10:00,59.76,59.76,59.74,59.75,17227.0,53.4483,53.4483,53.4304,53.4394,17227.0
2020-01-09 13:15:00,59.75,59.77,59.7,59.72,33274.0,53.4394,53.4572,53.3946,53.4125,33274.0
2020-01-09 13:20:00,59.72,59.73,59.69,59.71,26842.0,53.4125,53.4215,53.3857,53.4036,26842.0
2020-01-09 13:25:00,59.71,59.76,59.71,59.76,16538.0,53.4036,53.4483,53.4036,53.4483,16538.0
2020-01-09 13:30:00,59.76,59.76,59.73,59.75,23986.0,53.4483,53.4483,53.4215,53.4394,23986.0
2020-01-09 13:35:00,59.75,59.75,59.72,59.75,21384.0,53.4394,53.4394,53.4125,53.4394,21384.0
2020-01-09 13:40:00,59.75,59.79,59.75,59.79,69516.0,53.4394,53.4751,53.4394,53.4751,69516.0
2020-01-09 13:45:00,59.78,59.79,59.77,59.78,39766.0,53.4662,53.4751,53.4572,53.4662,39766.0
2020-01-09 13:50:00,59.77,59.79,59.76,59.76,59113.0,53.4572,53.4751,53.4483,53.4483,59113.0
2020-01-09 13:55:00,59.76,59.78,59.75,59.77,15723.0,53.4483,53.4662,53.4394,53.4572,15723.0
2020-01-09 14:00:00,59.78,59.84,59.77,59.83,25419.0,53.4662,53.5199,53.4572,53.5109,25419.0
2020-01-09 14:05:00,59.82,59.85,59.81,59.85,20535.0,53.502,53.5288,53.493,53.5288,20535.0
2020-01-09 14:10:00,59.85,59.85,59.82,59.83,22219.0,53.5288,53.5288,53.502,53.5109,22219.0
2020-01-09 14:15:00,59.83,59.84,59.81,59.84,11717.0,53.5109,53.5199,53.493,53.5199,11717.0
2020-01-09 14:20:00,59.84,59.84,59.8,59.8,26733.0,53.5199,53.5199,53.4841,53.4841,26733.0
2020-01-09 14:25:00,59.81,59.82,59.79,59.79,14420.0,53.493,53.502,53.4751,53.4751,14420.0
2020-01-09 14:30:00,59.8,59.85,59.79,59.84,34472.0,53.4841,53.5288,53.4751,53.5199,34472.0
2020-01-09 14:35:00,59.84,59.88,59.84,59.87,29354.0,53.5199,53.5556,53.5199,53.5467,29354.0
2020-01-09 14:40:00,59.87,59.89,59.85,59.86,33101.0,53.5467,53.5646,53.5288,53.5377,33101.0
2020-01-09 14:45:00,59.86,59.86,59.8,59.81,23142.0,53.5377,53.5377,53.4841,53.493,23142.0
2020-01-09 14:50:00,59.81,59.81,59.77,59.78,31487.0,53.493,53.493,53.4572,53.4662,31487.0
2020-01-09 14:55:00,59.77,59.8,59.76,59.8,24504.0,53.4572,53.4841,53.4483,53.4841,24504.0
2020-01-09 15:00:00,59.79,59.8,59.76,59.78,27467.0,53.4751,53.4841,53.4483,53.4662,27467.0
2020-01-09 15:05:00,59.79,59.8,59.78,59.79,20691.0,53.4751,53.4841,53.4662,53.4751,20691.0
2020-01-09 15:10:00,59.78,59.79,59.76,59.77,25297.0,53.4662,53.4751,53.4483,53.4572,25297.0
2020-01-09 15:15:00,59.77,59.78,59.76,59.77,34916.0,53.4572,53.4662,53.4483,53.4572,34916.0
2020-01-09 15:20:00,59.78,59.78,59.73,59.74,25371.0,53.4662,53.4662,53.4215,53.4304,25371.0
2020-01-09 15:25:00,59.73,59.76,59.73,59.76,36101.0,53.4215,53.4483,53.4215,53.4483,36101.0
2020-01-09 15:30:00,59.76,59.79,59.75,59.77,81312.0,53.4483,53.4751,53.4394,53.4572,81312.0
2020-01-09 15:35:00,59.77,59.78,59.71,59.72,46527.0,53.4572,53.4662,53.4036,53.4125,46527.0
2020-01-09 15:40:00,59.72,59.75,59.71,59.75,83537.0,53.4125,53.4394,53.4036,53.4394,83537.0
2020-01-09 15:45:00,59.75,59.77,59.74,59.77,63382.0,53.4394,53.4572,53.4304,53.4572,63382.0
2020-01-09 15:50:00,59.78,59.8,59.77,59.78,125217.0,53.4662,53.4841,53.4572,53.4662,125217.0
2020-01-09 15:55:00,59.78,59.84,59.76,59.81,240192.0,53.4662,53.5199,53.4483,53.493,240192.0
2020-01-10 09:30:00,59.96,60.0,59.95,59.97,158297.0,53.6272,53.663,53.6182,53.6361,158297.0
2020-01-10 09:35:00,59.96,59.97,59.91,59.95,99410.0,53.6272,53.6361,53.5825,53.6182,99410.0
2020-01-10 09:40:00,59.96,60.01,59.9,59.9,71182.0,53.6272,53.6719,53.5735,53.5735,71182.0
2020-01-10 09:45:00,59.9,59.9,59.81,59.88,69419.0,53.5735,53.5735,53.493,53.5556,69419.0
2020-01-10 09:50:00,59.88,59.96,59.87,59.94,58459.0,53.5556,53.6272,53.5467,53.6093,58459.0
2020-01-10 09:55:00,59.95,59.96,59.92,59.95,52167.0,53.6182,53.6272,53.5914,53.6182,52167.0
2020-01-10 10:00:00,59.95,60.0,59.94,60.0,47720.0,53.6182,53.663,53.6093,53.663,47720.0
2020-01-10 10:05:00,59.99,60.03,59.99,60.0,44066.0,53.654,53.6898,53.654,53.663,44066.0
2020-01-10 10:10:00,60.0,60.03,59.99,60.02,63192.0,53.663,53.6898,53.654,53.6808,63192.0
2020-01-10 10:15:00,60.03,60.06,60.01,60.02,111495.0,53.6898,53.7166,53.6719,53.6808,111495.0
2020-01-10 10:20:00,60.03,60.06,60.02,60.03,42225.0,53.6898,53.7166,53.6808,53.6898,42225.0
2020-01-10 10:25:00,60.02,60.02,60.0,60.02,29736.0,53.6808,53.6808,53.663,53.6808,29736.0
2020-01-10 10:30:00,60.02,60.04,60.0,60.04,58739.0,53.6808,53.6987,53.663,53.6987,58739.0
2020-01-10 10:35:00,60.04,60.1,60.04,60.1,37636.0,53.6987,53.7524,53.6987,53.7524,37636.0
2020-01-10 10:40:00,60.1,60.11,60.08,60.08,43837.0,53.7524,53.7613,53.7345,53.7345,43837.0
2020-01-10 10:45:00,60.09,60.09,60.06,60.07,38027.0,53.7434,53.7434,53.7166,53.7256,38027.0
2020-01-10 10:50:00,60.07,60.09,60.03,60.04,44550.0,53.7256,53.7434,53.6898,53.6987,44550.0
2020-01-10 10:55:00,60.03,60.06,60.03,60.05,32699.0,53.6898,53.7166,53.6898,53.7077,32699.0
2020-01-10 11:00:00,60.05,60.06,60.02,60.04,47352.0,53.7077,53.7166,53.6808,53.6987,47352.0
2020-01-10 11:05:00,60.04,60.04,60.0,60.0,29416.0,53.6987,53.6987,53.663,53.663,29416.0
2020-01-10 11:10:00,60.01,60.01,59.94,59.95,45777.0,53.6719,53.6719,53.6093,53.6182,45777.0
2020-01-10 11:15:00,59.94,59.95,59.91,59.92,36242.0,53.6093,53.6182,53.5825,53.5914,36242.0
2020-01-10 11:20:00,59.93,59.93,59.88,59.89,40411.0,53.6003,53.6003,53.5556,53.5646,40411.0
2020-01-10 11:25:00,59.89,59.89,59.84,59.85,32556.0,53.5646,53.5646,53.5199,53.5288,32556.0
2020-01-10 11:30:00,59.84,59.85,59.81,59.84,47713.0,53.5199,53.5288,53.493,53.5199,47713.0
2020-01-10 11:35:00,59.84,59.84,59.82,59.84,35857.0,53.5199,53.5199,53.502,53.5199,35857.0
2020-01-10 11:40:00,59.85,59.86,59.82,59.83,42124.0,53.5288,53.5377,53.502,53.5109,42124.0
2020-01-10 11:45:00,59.84,59.85,59.82,59.83,19600.0,53.5199,53.5288,53.502,53.5109,19600.0
2020-01-10 11:50:00,59.83,59.9,59.83,59.9,29210.0,53.5109,53.5735,53.5109,53.5735,29210.0
2020-01-10 11:55:00,59.9,59.92,59.87,59.88,34802.0,53.5735,53.5914,53.5467,53.5556,34802.0
2020-01-10 12:00:00,59.87,59.87,59.8,59.83,169885.0,53.5467,53.5467,53.4841,53.5109,169885.0
2020-01-10 12:05:00,59.83,59.86,59.83,59.84,45057.0,53.5109,53.5377,53.5109,53.5199,45057.0
2020-01-10 12:10:00,59.84,59.87,59.82,59.86,39338.0,53.5199,53.5467,53.502,53.5377,39338.0
2020-01-10 12:15:00,59.86,59.87,59.84,59.86,25141.0,53.5377,53.5467,53.5199,53.5377,25141.0
2020-01-10 12:20:00,59.86,59.91,59.86,59.9,135516.0,53.5377,53.5825,53.5377,53.5735,135516.0
2020-01-10 12:25:00,59.91,59.93,59.89,59.91,109829.0,53.5825,53.6003,53.5646,53.5825,109829.0
2020-01-10 12:30:00,59.91,59.91,59.87,59.89,20803.0,53.5825,53.5825,53.5467,53.5646,20803.0
2020-01-10 12:35:00,59.89,59.9,59.87,59.88,25144.0,53.5646,53.5735,53.5467,53.5556,25144.0
2020-01-10 12:40:00,59.87,59.88,59.85,59.85,16746.0,53.5467,53.5556,53.5288,53.5288,16746.0
2020-01-10 12:45:00,59.85,59.86,59.85,59.86,4602.0,53.5288,53.5377,53.5288,53.5377,4602.0
2020-01-10 12:50:00,59.85,59.86,59.83,59.84,31023.0,53.5288,53.5377,53.5109,53.5199,31023.0
2020-01-10 12:55:00,59.84,59.86,59.83,59.84,24655.0,53.5199,53.5377,53.5109,53.5199,24655.0
2020-01-10 13:00:00,59.84,59.91,59.83,59.9,91137.0,53.5199,53.5825,53.5109,53.5735,91137.0
2020-01-10 13:05:00,59.9,59.9,59.87,59.88,16976.0,53.5735,53.5735,53.5467,53.5556,16976.0
2020-01-10 13:10:00,59.87,59.88,59.85,59.87,31550.0,53.5467,53.5556,53.5288,53.5467,31550.0
2020-01-10 13:15:00,59.86,59.9,59.86,59.9,33469.0,53.5377,53.5735,53.5377,53.5735,33469.0
2020-01-10 13:20:00,59.9,59.91,59.86,59.87,49676.0,53.5735,53.5825,53.5377,53.5467,49676.0
2020-01-10 13:25:00,59.88,59.91,59.88,59.89,22599.0,53.5556,53.5825,53.5556,53.5646,22599.0
2020-01-10 13:30:00,59.89,59.93,59.88,59.92,85142.0,53.5646,53.6003,53.5556,53.5914,85142.0
2020-01-10 13:35:00,59.92,59.92,59.88,59.89,43947.0,53.5914,53.5914,53.5556,53.5646,43947.0
2020-01-10 13:40:00,59.9,59.92,59.88,59.92,25153.0,53.5735,53.5914,53.5556,53.5914,25153.0
2020-01-10 13:45:00,59.92,59.93,59.9,59.9,25583.0,53.5914,53.6003,53.5735,53.5735,25583.0
2020-01-10 13:50:00,59.9,59.91,59.89,59.9,30119.0,53.5735,53.5825,53.5646,53.5735,30119.0
2020-01-10 13:55:00,59.91,59.91,59.87,59.88,35642.0,53.5825,53.5825,53.5467,53.5556,35642.0
2020-01-10 14:00:00,59.88,59.88,59.84,59.84,73262.0,53.5556,53.5556,53.5199,53.5199,73262.0
2020-01-10 14:05:00,59.84,59.85,59.81,59.81,106615.0,53.5199,53.5288,53.493,53.493,106615.0
2020-01-10 14:10:00,59.81,59.81,59.75,59.75,118350.0,53.493,53.493,53.4394,53.4394,118350.0
2020-01-10 14:15:00,59.76,59.78,59.75,59.77,24061.0,53.4483,53.4662,53.4394,53.4572,24061.0
2020-01-10 14:20:00,59.77,59.78,59.74,59.75,41756.0,53.4572,53.4662,53.4304,53.4394,41756.0
2020-01-10 14:25:00,59.74,59.75,59.73,59.73,28030.0,53.4304,53.4394,53.4215,53.4215,28030.0
2020-01-10 14:30:00,59.73,59.74,59.7,59.71,97534.0,53.4215,53.4304,53.3946,53.4036,97534.0
2020-01-10 14:35:00,59.71,59.72,59.68,59.69,26989.0,53.4036,53.4125,53.3768,53.3857,26989.0
2020-01-10 14:40:00,59.68,59.7,59.66,59.69,24217.0,53.3768,53.3946,53.3589,53.3857,24217.0
2020-01-10 14:45:00,59.69,59.72,59.68,59.71,23271.0,53.3857,53.4125,53.3768,53.4036,23271.0
2020-01-10 14:50:00,59.7,59.71,59.69,59.69,38114.0,53.3946,53.4036,53.3857,53.3857,38114.0
2020-01-10 14:55:00,59.69,59.71,59.69,59.7,40113.0,53.3857,53.4036,53.3857,53.3946,40113.0
2020-01-10 15:00:00,59.7,59.7,59.64,59.68,132068.0,53.3946,53.3946,53.341,53.3768,132068.0
2020-01-10 15:05:00,59.68,59.68,59.62,59.62,73035.0,53.3768,53.3768,53.3231,53.3231,73035.0
2020-01-10 15:10:00,59.63,59.67,59.62,59.63,139127.0,53.332,53.3678,53.3231,53.332,139127.0
2020-01-10 15:15:00,59.63,59.65,59.6,59.61,127927.0,53.332,53.3499,53.3052,53.3141,127927.0
2020-01-10 15:20:00,59.61,59.64,59.61,59.62,88887.0,53.3141,53.341,53.3141,53.3231,88887.0
2020-01-10 15:25:00,59.63,59.64,59.61,59.63,46570.0,53.332,53.341,53.3141,53.332,46570.0
2020-01-10 15:30:00,59.63,59.63,59.54,59.55,88286.0,53.332,53.332,53.2515,53.2605,88286.0
2020-01-10 15:35:00,59.55,59.55,59.5,59.52,84099.0,53.2605,53.2605,53.2158,53.2337,84099.0
2020-01-10 15:40:00,59.53,59.54,59.48,59.52,101256.0,53.2426,53.2515,53.1979,53.2337,101256.0
2020-01-10 15:45:00,59.52,59.58,59.49,59.49,229916.0,53.2337,53.2873,53.2068,53.2068,229916.0
2020-01-10 15:50:00,59.49,59.6,59.49,59.59,220454.0,53.2068,53.3052,53.2068,53.2963,220454.0
2020-01-10 15:55:00,59.58,59.61,59.56,59.56,554973.0,53.2873,53.3141,53.2694,53.2694,554973.0
2020-01-13 09:30:00,59.63,59.67,59.57,59.6,118403.0,53.332,53.3678,53.2784,53.3052,118403.0
2020-01-13 09:35:00,59.6,59.73,59.58,59.71,97025.0,53.3052,53.4215,53.2873,53.4036,97025.0
2020-01-13 09:40:00,59.71,59.76,59.63,59.76,157964.0,53.4036,53.4483,53.332,53.4483,157964.0
2020-01-13 09:45:00,59.76,59.84,59.74,59.83,320962.0,53.4483,53.5199,53.4304,53.5109,320962.0
2020-01-13 09:50:00,59.84,59.84,59.8,59.81,43338.0,53.5199,53.5199,53.4841,53.493,43338.0
2020-01-13 09:55:00,59.8,59.89,59.78,59.87,284669.0,53.4841,53.5646,53.4662,53.5467,284669.0
2020-01-13 10:00:00,59.88,59.91,59.86,59.9,129168.0,53.5556,53.5825,53.5377,53.5735,129168.0
2020-01-13 10:05:00,59.9,59.94,59.89,59.92,27549.0,53.5735,53.6093,53.5646,53.5914,27549.0
2020-01-13 10:10:00,59.92,59.95,59.9,59.94,70905.0,53.5914,53.6182,53.5735,53.6093,70905.0
2020-01-13 10:15:00,59.95,59.99,59.92,59.94,74441.0,53.6182,53.654,53.5914,53.6093,74441.0
2020-01-13 10:20:00,59.95,60.0,59.93,59.99,74002.0,53.6182,53.663,53.6003,53.654,74002.0
2020-01-13 10:25:00,59.98,60.0,59.97,59.99,55052.0,53.6451,53.663,53.6361,53.654,55052.0
2020-01-13 10:30:00,60.0,60.0,59.97,59.98,32065.0,53.663,53.663,53.6361,53.6451,32065.0
2020-01-13 10:35:00,59.98,60.02,59.97,60.01,24541.0,53.6451,53.6808,53.6361,53.6719,24541.0
2020-01-13 10:40:00,60.0,60.02,59.98,60.02,50782.0,53.663,53.6808,53.6451,53.6808,50782.0
2020-01-13 10:45:00,60.01,60.07,60.01,60.05,55138.0,53.6719,53.7256,53.6719,53.7077,55138.0
2020-01-13 10:50:00,60.04,60.07,60.04,60.06,19370.0,53.6987,53.7256,53.6987,53.7166,19370.0
2020-01-13 10:55:00,60.06,60.14,60.05,60.1,138924.0,53.7166,53.7882,53.7077,53.7524,138924.0
2020-01-13 11:00:00,60.1,60.11,60.08,60.1,29168.0,53.7524,53.7613,53.7345,53.7524,29168.0
2020-01-13 11:05:00,60.1,60.15,60.1,60.14,10158.0,53.7524,53.7971,53.7524,53.7882,10158.0
2020-01-13 11:10:00,60.14,60.16,60.12,60.13,43270.0,53.7882,53.8061,53.7703,53.7792,43270.0
2020-01-13 11:15:00,60.13,60.17,60.13,60.16,19955.0,53.7792,53.815,53.7792,53.8061,19955.0
2020-01-13 11:20:00,60.17,60.19,60.16,60.17,25966.0,53.815,53.8329,53.8061,53.815,25966.0
2020-01-13 11:25:00,60.17,60.26,60.16,60.21,267999.0,53.815,53.8955,53.8061,53.8508,267999.0
2020-01-13 11:30:00,60.21,60.22,60.17,60.21,82355.0,53.8508,53.8597,53.815,53.8508,82355.0
2020-01-13 11:35:00,60.21,60.21,60.15,60.16,22883.0,53.8508,53.8508,53.7971,53.8061,22883.0
2020-01-13 11:40:00,60.17,60.18,60.17,60.18,14695.0,53.815,53.8239,53.815,53.8239,14695.0
2020-01-13 11:45:00,60.17,60.18,60.15,60.18,30374.0,53.815,53.8239,53.7971,53.8239,30374.0
2020-01-13 11:50:00,60.18,60.19,60.16,60.17,44019.0,53.8239,53.8329,53.8061,53.815,44019.0
2020-01-13 11:55:00,60.16,60.17,60.14,60.17,17491.0,53.8061,53.815,53.7882,53.815,17491.0
2020-01-13 12:00:00,60.18,60.22,60.18,60.21,65942.0,53.8239,53.8597,53.8239,53.8508,65942.0
2020-01-13 12:05:00,60.21,60.23,60.2,60.23,29128.0,53.8508,53.8687,53.8418,53.8687,29128.0
2020-01-13 12:10:00,60.23,60.26,60.23,60.26,25310.0,53.8687,53.8955,53.8687,53.8955,25310.0
2020-01-13 12:15:00,60.26,60.27,60.24,60.26,39528.0,53.8955,53.9044,53.8776,53.8955,39528.0
2020-01-13 12:20:00,60.25,60.27,60.23,60.23,34206.0,53.8866,53.9044,53.8687,53.8687,34206.0
2020-01-13 12:25:00,60.23,60.23,60.19,60.19,21218.0,53.8687,53.8687,53.8329,53.8329,21218.0
2020-01-13 12:30:00,60.2,60.21,60.19,60.19,13427.0,53.8418,53.8508,53.8329,53.8329,13427.0
2020-01-13 12:35:00,60.19,60.19,60.15,60.16,27767.0,53.8329,53.8329,53.7971,53.8061,27767.0
2020-01-13 12:40:00,60.16,60.16,60.13,60.13,5720.0,53.8061,53.8061,53.7792,53.7792,5720.0
2020-01-13 12:45:00,60.13,60.15,60.13,60.14,5350.0,53.7792,53.7971,53.7792,53.7882,5350.0
2020-01-13 12:50:00,60.14,60.16,60.13,60.14,13828.0,53.7882,53.8061,53.7792,53.7882,13828.0
2020-01-13 12:55:00,60.14,60.18,60.14,60.17,24737.0,53.7882,53.8239,53.7882,53.815,24737.0
2020-01-13 13:00:00,60.16,60.16,60.13,60.15,19395.0,53.8061,53.8061,53.7792,53.7971,19395.0
2020-01-13 13:05:00,60.16,60.21,60.15,60.21,6773.0,53.8061,53.8508,53.7971,53.8508,6773.0
2020-01-13 13:10:00,60.2,60.21,60.16,60.17,14096.0,53.8418,53.8508,53.8061,53.815,14096.0
2020-01-13 13:15:00,60.17,60.18,60.15,60.18,20377.0,53.815,53.8239,53.7971,53.8239,20377.0
2020-01-13 13:20:00,60.17,60.19,60.16,60.19,29879.0,53.815,53.8329,53.8061,53.8329,29879.0
2020-01-13 13:25:00,60.19,60.19,60.17,60.18,25217.0,53.8329,53.8329,53.815,53.8239,25217.0
2020-01-13 13:30:00,60.17,60.18,60.16,60.18,13272.0,53.815,53.8239,53.8061,53.8239,13272.0
2020-01-13 13:35:00,60.18,60.2,60.17,60.2,35313.0,53.8239,53.8418,53.815,53.8418,35313.0
2020-01-13 13:40:00,60.2,60.21,60.18,60.19,21046.0,53.8418,53.8508,53.8239,53.8329,21046.0
2020-01-13 13:45:00,60.19,60.2,60.18,60.19,22096.0,53.8329,53.8418,53.8239,53.8329,22096.0
2020-01-13 13:50:00,60.19,60.22,60.19,60.21,57554.0,53.8329,53.8597,53.8329,53.8508,57554.0
2020-01-13 13:55:00,60.21,60.21,60.19,60.2,28022.0,53.8508,53.8508,53.8329,53.8418,28022.0
2020-01-13 14:00:00,60.2,60.2,60.16,60.2,45743.0,53.8418,53.8418,53.8061,53.8418,45743.0
2020-01-13 14:05:00,60.2,60.24,60.19,60.23,22768.0,53.8418,53.8776,53.8329,53.8687,22768.0
2020-01-13 14:10:00,60.23,60.25,60.22,60.24,28408.0,53.8687,53.8866,53.8597,53.8776,28408.0
2020-01-13 14:15:00,60.23,60.24,60.21,60.22,27379.0,53.8687,53.8776,53.8508,53.8597,27379.0
2020-01-13 14:20:00,60.22,60.22,60.19,60.21,24725.0,53.8597,53.8597,53.8329,53.8508,24725.0
2020-01-13 14:25:00,60.21,60.22,60.2,60.22,8372.0,53.8508,53.8597,53.8418,53.8597,8372.0
2020-01-13 14:30:00,60.22,60.26,60.22,60.25,51214.0,53.8597,53.8955,53.8597,53.8866,51214.0
2020-01-13 14:35:00,60.26,60.26,60.23,60.25,17819.0,53.8955,53.8955,53.8687,53.8866,17819.0
2020-01-13 14:40:00,60.25,60.27,60.24,60.26,32845.0,53.8866,53.9044,53.8776,53.8955,32845.0
2020-01-13 14:45:00,60.25,60.26,60.22,60.24,29733.0,53.8866,53.8955,53.8597,53.8776,29733.0
2020-01-13 14:50:00,60.23,60.26,60.22,60.25,18293.0,53.8687,53.8955,53.8597,53.8866,18293.0
2020-01-13 14:55:00,60.26,60.28,60.26,60.27,35390.0,53.8955,53.9134,53.8955,53.9044,35390.0
2020-01-13 15:00:00,60.27,60.29,60.27,60.29,16088.0,53.9044,53.9223,53.9044,53.9223,16088.0
2020-01-13 15:05:00,60.29,60.29,60.27,60.28,27491.0,53.9223,53.9223,53.9044,53.9134,27491.0
2020-01-13 15:10:00,60.28,60.28,60.25,60.26,28124.0,53.9134,53.9134,53.8866,53.8955,28124.0
2020-01-13 15:15:00,60.25,60.27,60.24,60.25,33477.0,53.8866,53.9044,53.8776,53.8866,33477.0
2020-01-13 15:20:00,60.25,60.26,60.23,60.25,24478.0,53.8866,53.8955,53.8687,53.8866,24478.0
2020-01-13 15:25:00,60.24,60.25,60.23,60.24,31176.0,53.8776,53.8866,53.8687,53.8776,31176.0
2020-01-13 15:30:00,60.25,60.29,60.22,60.29,61451.0,53.8866,53.9223,53.8597,53.9223,61451.0
2020-01-13 15:35:00,60.29,60.32,60.28,60.3,65215.0,53.9223,53.9492,53.9134,53.9313,65215.0
2020-01-13 15:40:00,60.31,60.33,60.3,60.31,71468.0,53.9402,53.9581,53.9313,53.9402,71468.0
2020-01-13 15:45:00,60.31,60.33,60.3,60.32,100420.0,53.9402,53.9581,53.9313,53.9492,100420.0
2020-01-13 15:50:00,60.32,60.35,60.31,60.32,155182.0,53.9492,53.976,53.9402,53.9492,155182.0
2020-01-13 15:55:00,60.32,60.37,60.31,60.36,194561.0,53.9492,53.9939,53.9402,53.9849,194561.0
2020-01-14 09:30:00,60.29,60.34,60.23,60.24,101881.0,53.9223,53.967,53.8687,53.8776,101881.0
2020-01-14 09:35:00,60.23,60.36,60.2,60.34,45940.0,53.8687,53.9849,53.8418,53.967,45940.0
2020-01-14 09:40:00,60.35,60.42,60.32,60.42,68875.0,53.976,54.0386,53.9492,54.0386,68875.0
2020-01-14 09:45:00,60.42,60.42,60.38,60.4,82294.0,54.0386,54.0386,54.0028,54.0207,82294.0
2020-01-14 09:50:00,60.41,60.42,60.29,60.3,86616.0,54.0297,54.0386,53.9223,53.9313,86616.0
2020-01-14 09:55:00,60.3,60.3,60.21,60.22,56530.0,53.9313,53.9313,53.8508,53.8597,56530.0
2020-01-14 10:00:00,60.22,60.23,60.18,60.21,50749.0,53.8597,53.8687,53.8239,53.8508,50749.0
2020-01-14 10:05:00,60.2,60.22,60.19,60.21,34238.0,53.8418,53.8597,53.8329,53.8508,34238.0
2020-01-14 10:10:00,60.21,60.27,60.19,60.26,27652.0,53.8508,53.9044,53.8329,53.8955,27652.0
2020-01-14 10:15:00,60.26,60.27,60.23,60.24,18918.0,53.8955,53.9044,53.8687,53.8776,18918.0
2020-01-14 10:20:00,60.24,60.25,60.15,60.17,68229.0,53.8776,53.8866,53.7971,53.815,68229.0
2020-01-14 10:25:00,60.17,60.21,60.17,60.21,22060.0,53.815,53.8508,53.815,53.8508,22060.0
2020-01-14 10:30:00,60.22,60.26,60.2,60.25,19469.0,53.8597,53.8955,53.8418,53.8866,19469.0
2020-01-14 10:35:00,60.26,60.26,60.24,60.25,14114.0,53.8955,53.8955,53.8776,53.8866,14114.0
2020-01-14 10:40:00,60.26,60.34,60.26,60.33,16746.0,53.8955,53.967,53.8955,53.9581,16746.0
2020-01-14 10:45:00,60.33,60.36,60.32,60.35,19580.0,53.9581,53.9849,53.9492,53.976,19580.0
2020-01-14 10:50:00,60.35,60.36,60.29,60.29,19553.0,53.976,53.9849,53.9223,53.9223,19553.0
2020-01-14 10:55:00,60.29,60.35,60.26,60.33,27942.0,53.9223,53.976,53.8955,53.9581,27942.0
2020-01-14 11:00:00,60.33,60.34,60.31,60.32,17063.0,53.9581,53.967,53.9402,53.9492,17063.0
2020-01-14 11:05:00,60.33,60.39,60.33,60.39,21704.0,53.9581,54.0118,53.9581,54.0118,21704.0
2020-01-14 11:10:00,60.39,60.45,60.39,60.44,18782.0,54.0118,54.0654,54.0118,54.0565,18782.0
2020-01-14 11:15:00,60.44,60.47,60.43,60.46,25667.0,54.0565,54.0833,54.0475,54.0744,25667.0
2020-01-14 11:20:00,60.47,60.47,60.42,60.43,31586.0,54.0833,54.0833,54.0386,54.0475,31586.0
2020-01-14 11:25:00,60.43,60.44,60.4,60.41,25737.0,54.0475,54.0565,54.0207,54.0297,25737.0
2020-01-14 11:30:00,60.41,60.47,60.4,60.46,17856.0,54.0297,54.0833,54.0207,54.0744,17856.0
2020-01-14 11:35:00,60.47,60.47,60.44,60.47,20831.0,54.0833,54.0833,54.0565,54.0833,20831.0
2020-01-14 11:40:00,60.46,60.47,60.43,60.44,16933.0,54.0744,54.0833,54.0475,54.0565,16933.0
2020-01-14 11:45:00,60.44,60.45,60.43,60.44,15655.0,54.0565,54.0654,54.0475,54.0565,15655.0
2020-01-14 11:50:00,60.44,60.46,60.41,60.43,24567.0,54.0565,54.0744,54.0297,54.0475,24567.0
2020-01-14 11:55:00,60.42,60.43,60.4,60.41,16255.0,54.0386,54.0475,54.0207,54.0297,16255.0
2020-01-14 12:00:00,60.41,60.41,60.34,60.35,17224.0,54.0297,54.0297,53.967,53.976,17224.0
2020-01-14 12:05:00,60.35,60.35,60.32,60.33,17911.0,53.976,53.976,53.9492,53.9581,17911.0
2020-01-14 12:10:00,60.33,60.36,60.32,60.36,22459.0,53.9581,53.9849,53.9492,53.9849,22459.0
2020-01-14 12:15:00,60.36,60.37,60.35,60.37,13040.0,53.9849,53.9939,53.976,53.9939,13040.0
2020-01-14 12:20:00,60.37,60.39,60.36,60.38,12321.0,53.9939,54.0118,53.9849,54.0028,12321.0
2020-01-14 12:25:00,60.38,60.4,60.37,60.4,9573.0,54.0028,54.0207,53.9939,54.0207,9573.0
2020-01-14 12:30:00,60.4,60.42,60.39,60.4,22406.0,54.0207,54.0386,54.0118,54.0207,22406.0
2020-01-14 12:35:00,60.4,60.41,60.38,60.38,15958.0,54.0207,54.0297,54.0028,54.0028,15958.0
2020-01-14 12:40:00,60.38,60.39,60.36,60.37,11872.0,54.0028,54.0118,53.9849,53.9939,11872.0
2020-01-14 12:45:00,60.37,60.38,60.36,60.37,9618.0,53.9939,54.0028,53.9849,53.9939,9618.0
2020-01-14 12:50:00,60.38,60.39,60.37,60.39,10916.0,54.0028,54.0118,53.9939,54.0118,10916.0
2020-01-14 12:55:00,60.39,60.39,60.36,60.36,10128.0,54.0118,54.0118,53.9849,53.9849,10128.0
2020-01-14 13:00:00,60.36,60.4,60.35,60.4,29902.0,53.9849,54.0207,53.976,54.0207,29902.0
2020-01-14 13:05:00,60.4,60.43,60.39,60.42,19603.0,54.0207,54.0475,54.0118,54.0386,19603.0
2020-01-14 13:10:00,60.42,60.43,60.38,60.4,27065.0,54.0386,54.0475,54.0028,54.0207,27065.0
2020-01-14 13:15:00,60.4,60.41,60.39,60.41,27668.0,54.0207,54.0297,54.0118,54.0297,27668.0
2020-01-14 13:20:00,60.41,60.41,60.39,60.4,31954.0,54.0297,54.0297,54.0118,54.0207,31954.0
2020-01-14 13:25:00,60.4,60.42,60.4,60.4,19109.0,54.0207,54.0386,54.0207,54.0207,19109.0
2020-01-14 13:30:00,60.41,60.43,60.4,60.42,23743.0,54.0297,54.0475,54.0207,54.0386,23743.0
2020-01-14 13:35:00,60.41,60.42,60.16,60.33,447760.0,54.0297,54.0386,53.8061,53.9581,447760.0
2020-01-14 13:40:00,60.34,60.36,60.24,60.26,100247.0,53.967,53.9849,53.8776,53.8955,100247.0
2020-01-14 13:45:00,60.26,60.29,60.21,60.24,95047.0,53.8955,53.9223,53.8508,53.8776,95047.0
2020-01-14 13:50:00,60.23,60.28,60.21,60.27,31864.0,53.8687,53.9134,53.8508,53.9044,31864.0
2020-01-14 13:55:00,60.26,60.28,60.22,60.22,20610.0,53.8955,53.9134,53.8597,53.8597,20610.0
2020-01-14 14:00:00,60.22,60.23,60.12,60.15,55423.0,53.8597,53.8687,53.7703,53.7971,55423.0
2020-01-14 14:05:00,60.16,60.18,60.1,60.11,41743.0,53.8061,53.8239,53.7524,53.7613,41743.0
2020-01-14 14:10:00,60.11,60.14,60.07,60.12,50487.0,53.7613,53.7882,53.7256,53.7703,50487.0
2020-01-14 14:15:00,60.12,60.15,60.1,60.13,21586.0,53.7703,53.7971,53.7524,53.7792,21586.0
2020-01-14 14:20:00,60.13,60.14,60.1,60.13,20538.0,53.7792,53.7882,53.7524,53.7792,20538.0
2020-01-14 14:25:00,60.13,60.19,60.12,60.18,50006.0,53.7792,53.8329,53.7703,53.8239,50006.0
2020-01-14 14:30:00,60.17,60.22,60.16,60.22,27634.0,53.815,53.8597,53.8061,53.8597,27634.0
2020-01-14 14:35:00,60.22,60.23,60.2,60.22,34303.0,53.8597,53.8687,53.8418,53.8597,34303.0
2020-01-14 14:40:00,60.23,60.25,60.21,60.25,141769.0,53.8687,53.8866,53.8508,53.8866,141769.0
2020-01-14 14:45:00,60.24,60.3,60.24,60.28,84056.0,53.8776,53.9313,53.8776,53.9134,84056.0
2020-01-14 14:50:00,60.28,60.29,60.26,60.28,50061.0,53.9134,53.9223,53.8955,53.9134,50061.0
2020-01-14 14:55:00,60.27,60.28,60.21,60.22,51964.0,53.9044,53.9134,53.8508,53.8597,51964.0
2020-01-14 15:00:00,60.22,60.25,60.21,60.23,52428.0,53.8597,53.8866,53.8508,53.8687,52428.0
2020-01-14 15:05:00,60.23,60.26,60.23,60.23,27059.0,53.8687,53.8955,53.8687,53.8687,27059.0
2020-01-14 15:10:00,60.23,60.24,60.18,60.21,32401.0,53.8687,53.8776,53.8239,53.8508,32401.0
2020-01-14 15:15:00,60.2,60.22,60.19,60.21,20570.0,53.8418,53.8597,53.8329,53.8508,20570.0
2020-01-14 15:20:00,60.21,60.24,60.21,60.23,22894.0,53.8508,53.8776,53.8508,53.8687,22894.0
2020-01-14 15:25:00,60.23,60.24,60.16,60.18,52764.0,53.8687,53.8776,53.8061,53.8239,52764.0
2020-01-14 15:30:00,60.17,60.18,60.11,60.11,70709.0,53.815,53.8239,53.7613,53.7613,70709.0
2020-01-14 15:35:00,60.11,60.11,60.03,60.04,48633.0,53.7613,53.7613,53.6898,53.6987,48633.0
2020-01-14 15:40:00,60.05,60.09,60.05,60.06,60994.0,53.7077,53.7434,53.7077,53.7166,60994.0
2020-01-14 15:45:00,60.06,60.08,60.01,60.03,100153.0,53.7166,53.7345,53.6719,53.6898,100153.0
2020-01-14 15:50:00,60.02,60.02,59.97,59.99,179174.0,53.6808,53.6808,53.6361,53.654,179174.0
2020-01-14 15:55:00,59.99,60.15,59.99,60.11,275398.0,53.654,53.7971,53.654,53.7613,275398.0
2020-01-15 09:30:00,60.09,60.23,60.08,60.19,108637.0,53.7434,53.8687,53.7345,53.8329,108637.0
2020-01-15 09:35:00,60.2,60.26,60.19,60.21,52042.0,53.8418,53.8955,53.8329,53.8508,52042.0
2020-01-15 09:40:00,60.22,60.32,60.22,60.31,42106.0,53.8597,53.9492,53.8597,53.9402,42106.0
2020-01-15 09:45:00,60.31,60.4,60.3,60.39,74935.0,53.9402,54.0207,53.9313,54.0118,74935.0
2020-01-15 09:50:00,60.39,60.46,60.39,60.44,77182.0,54.0118,54.0744,54.0118,54.0565,77182.0
2020-01-15 09:55:00,60.44,60.45,60.4,60.45,67270.0,54.0565,54.0654,54.0207,54.0654,67270.0
2020-01-15 10:00:00,60.45,60.45,60.37,60.4,71406.0,54.0654,54.0654,53.9939,54.0207,71406.0
2020-01-15 10:05:00,60.39,60.43,60.36,60.37,22246.0,54.0118,54.0475,53.9849,53.9939,22246.0
2020-01-15 10:10:00,60.38,60.43,60.37,60.38,64555.0,54.0028,54.0475,53.9939,54.0028,64555.0
2020-01-15 10:15:00,60.38,60.38,60.35,60.35,29514.0,54.0028,54.0028,53.976,53.976,29514.0
2020-01-15 10:20:00,60.35,60.35,60.27,60.3,27847.0,53.976,53.976,53.9044,53.9313,27847.0
2020-01-15 10:25:00,60.3,60.34,60.29,60.34,20696.0,53.9313,53.967,53.9223,53.967,20696.0
2020-01-15 10:30:00,60.34,60.41,60.33,60.39,33308.0,53.967,54.0297,53.9581,54.0118,33308.0
2020-01-15 10:35:00,60.39,60.47,60.38,60.45,17485.0,54.0118,54.0833,54.0028,54.0654,17485.0
2020-01-15 10:40:00,60.45,60.47,60.43,60.44,23108.0,54.0654,54.0833,54.0475,54.0565,23108.0
2020-01-15 10:45:00,60.44,60.52,60.44,60.52,25464.0,54.0565,54.128,54.0565,54.128,25464.0
2020-01-15 10:50:00,60.52,60.52,60.46,60.52,30068.0,54.128,54.128,54.0744,54.128,30068.0
2020-01-15 10:55:00,60.52,60.52,60.49,60.52,80372.0,54.128,54.128,54.1012,54.128,80372.0
2020-01-15 11:00:00,60.52,60.57,60.5,60.57,35662.0,54.128,54.1728,54.1101,54.1728,35662.0
2020-01-15 11:05:00,60.57,60.57,60.54,60.54,21771.0,54.1728,54.1728,54.1459,54.1459,21771.0
2020-01-15 11:10:00,60.53,60.53,60.46,60.51,30453.0,54.137,54.137,54.0744,54.1191,30453.0
2020-01-15 11:15:00,60.51,60.59,60.51,60.59,27465.0,54.1191,54.1906,54.1191,54.1906,27465.0
2020-01-15 11:20:00,60.59,60.63,60.58,60.63,30769.0,54.1906,54.2264,54.1817,54.2264,30769.0
2020-01-15 11:25:00,60.63,60.65,60.61,60.61,32214.0,54.2264,54.2443,54.2085,54.2085,32214.0
2020-01-15 11:30:00,60.62,60.69,60.61,60.69,60939.0,54.2175,54.2801,54.2085,54.2801,60939.0
2020-01-15 11:35:00,60.69,60.79,60.69,60.79,58348.0,54.2801,54.3695,54.2801,54.3695,58348.0
2020-01-15 11:40:00,60.78,60.79,60.75,60.76,41292.0,54.3606,54.3695,54.3337,54.3427,41292.0
2020-01-15 11:45:00,60.75,60.77,60.74,60.75,35029.0,54.3337,54.3516,54.3248,54.3337,35029.0
2020-01-15 11:50:00,60.76,60.76,60.69,60.7,38689.0,54.3427,54.3427,54.2801,54.289,38689.0
2020-01-15 11:55:00,60.69,60.71,60.62,60.65,57032.0,54.2801,54.298,54.2175,54.2443,57032.0
2020-01-15 12:00:00,60.65,60.66,60.63,60.65,46568.0,54.2443,54.2532,54.2264,54.2443,46568.0
2020-01-15 12:05:00,60.65,60.69,60.65,60.68,30432.0,54.2443,54.2801,54.2443,54.2711,30432.0
2020-01-15 12:10:00,60.67,60.71,60.66,60.69,16657.0,54.2622,54.298,54.2532,54.2801,16657.0
2020-01-15 12:15:00,60.68,60.69,60.65,60.65,18063.0,54.2711,54.2801,54.2443,54.2443,18063.0
2020-01-15 12:20:00,60.66,60.69,60.65,60.69,16610.0,54.2532,54.2801,54.2443,54.2801,16610.0
2020-01-15 12:25:00,60.69,60.69,60.66,60.67,18612.0,54.2801,54.2801,54.2532,54.2622,18612.0
2020-01-15 12:30:00,60.67,60.69,60.65,60.67,22619.0,54.2622,54.2801,54.2443,54.2622,22619.0
2020-01-15 12:35:00,60.67,60.69,60.66,60.68,32647.0,54.2622,54.2801,54.2532,54.2711,32647.0
2020-01-15 12:40:00,60.68,60.7,60.65,60.65,15281.0,54.2711,54.289,54.2443,54.2443,15281.0
2020-01-15 12:45:00,60.65,60.66,60.61,60.61,23185.0,54.2443,54.2532,54.2085,54.2085,23185.0
2020-01-15 12:50:00,60.61,60.61,60.54,60.56,26932.0,54.2085,54.2085,54.1459,54.1638,26932.0
2020-01-15 12:55:00,60.56,60.57,60.51,60.51,13161.0,54.1638,54.1728,54.1191,54.1191,13161.0
2020-01-15 13:00:00,60.52,60.55,60.51,60.54,68078.0,54.128,54.1549,54.1191,54.1459,68078.0
2020-01-15 13:05:00,60.54,60.56,60.51,60.54,18253.0,54.1459,54.1638,54.1191,54.1459,18253.0
2020-01-15 13:10:00,60.54,60.57,60.53,60.55,14270.0,54.1459,54.1728,54.137,54.1549,14270.0
2020-01-15 13:15:00,60.55,60.56,60.54,60.55,10698.0,54.1549,54.1638,54.1459,54.1549,10698.0
2020-01-15 13:20:00,60.55,60.55,60.49,60.5,14684.0,54.1549,54.1549,54.1012,54.1101,14684.0
2020-01-15 13:25:00,60.49,60.52,60.49,60.51,10774.0,54.1012,54.128,54.1012,54.1191,10774.0
2020-01-15 13:30:00,60.5,60.53,60.44,60.49,72081.0,54.1101,54.137,54.0565,54.1012,72081.0
2020-01-15 13:35:00,60.49,60.51,60.49,60.5,6565.0,54.1012,54.1191,54.1012,54.1101,6565.0
2020-01-15 13:40:00,60.49,60.52,60.49,60.5,13968.0,54.1012,54.128,54.1012,54.1101,13968.0
2020-01-15 13:45:00,60.49,60.53,60.49,60.52,17292.0,54.1012,54.137,54.1012,54.128,17292.0
2020-01-15 13:50:00,60.52,60.54,60.5,60.51,23816.0,54.128,54.1459,54.1101,54.1191,23816.0
2020-01-15 13:55:00,60.5,60.5,60.46,60.5,24077.0,54.1101,54.1101,54.0744,54.1101,24077.0
2020-01-15 14:00:00,60.5,60.54,60.5,60.54,34519.0,54.1101,54.1459,54.1101,54.1459,34519.0
2020-01-15 14:05:00,60.53,60.58,60.52,60.58,65567.0,54.137,54.1817,54.128,54.1817,65567.0
2020-01-15 14:10:00,60.58,60.6,60.56,60.6,52820.0,54.1817,54.1996,54.1638,54.1996,52820.0
2020-01-15 14:15:00,60.59,60.6,60.58,60.59,20385.0,54.1906,54.1996,54.1817,54.1906,20385.0
2020-01-15 14:20:00,60.59,60.62,60.58,60.6,34575.0,54.1906,54.2175,54.1817,54.1996,34575.0
2020-01-15 14:25:00,60.6,60.62,60.59,60.61,18644.0,54.1996,54.2175,54.1906,54.2085,18644.0
2020-01-15 14:30:00,60.62,60.63,60.6,60.62,26198.0,54.2175,54.2264,54.1996,54.2175,26198.0
2020-01-15 14:35:00,60.62,60.64,60.59,60.59,22888.0,54.2175,54.2354,54.1906,54.1906,22888.0
2020-01-15 14:40:00,60.58,60.59,60.57,60.57,16791.0,54.1817,54.1906,54.1728,54.1728,16791.0
2020-01-15 14:45:00,60.57,60.59,60.55,60.55,20174.0,54.1728,54.1906,54.1549,54.1549,20174.0
2020-01-15 14:50:00,60.55,60.55,60.5,60.51,24783.0,54.1549,54.1549,54.1101,54.1191,24783.0
2020-01-15 14:55:00,60.52,60.54,60.47,60.47,35908.0,54.128,54.1459,54.0833,54.0833,35908.0
2020-01-15 15:00:00,60.47,60.47,60.39,60.39,30655.0,54.0833,54.0833,54.0118,54.0118,30655.0
2020-01-15 15:05:00,60.39,60.39,60.34,60.34,44258.0,54.0118,54.0118,53.967,53.967,44258.0
2020-01-15 15:10:00,60.34,60.37,60.34,60.37,41949.0,53.967,53.9939,53.967,53.9939,41949.0
2020-01-15 15:15:00,60.37,60.37,60.31,60.32,18465.0,53.9939,53.9939,53.9402,53.9492,18465.0
2020-01-15 15:20:00,60.31,60.32,60.29,60.29,104980.0,53.9402,53.9492,53.9223,53.9223,104980.0
2020-01-15 15:25:00,60.29,60.3,60.25,60.3,73452.0,53.9223,53.9313,53.8866,53.9313,73452.0
2020-01-15 15:30:00,60.3,60.3,60.25,60.27,83072.0,53.9313,53.9313,53.8866,53.9044,83072.0
2020-01-15 15:35:00,60.27,60.35,60.26,60.34,54666.0,53.9044,53.976,53.8955,53.967,54666.0
2020-01-15 15:40:00,60.34,60.43,60.33,60.43,52626.0,53.967,54.0475,53.9581,54.0475,52626.0
2020-01-15 15:45:00,60.43,60.48,60.41,60.46,73708.0,54.0475,54.0923,54.0297,54.0744,73708.0
2020-01-15 15:50:00,60.46,60.5,60.45,60.48,110715.0,54.0744,54.1101,54.0654,54.0923,110715.0
2020-01-15 15:55:00,60.48,60.53,60.45,60.52,264705.0,54.0923,54.137,54.0654,54.128,264705.0
2020-01-16 09:30:00,60.72,60.72,60.6,60.71,117893.0,54.3069,54.3069,54.1996,54.298,117893.0
2020-01-16 09:35:00,60.71,60.79,60.71,60.73,82959.0,54.298,54.3695,54.298,54.3159,82959.0
2020-01-16 09:40:00,60.73,60.77,60.73,60.73,33077.0,54.3159,54.3516,54.3159,54.3159,33077.0
2020-01-16 09:45:00,60.74,60.74,60.56,60.56,155019.0,54.3248,54.3248,54.1638,54.1638,155019.0
2020-01-16 09:50:00,60.56,60.62,60.56,60.59,78701.0,54.1638,54.2175,54.1638,54.1906,78701.0
2020-01-16 09:55:00,60.6,60.64,60.58,60.63,30399.0,54.1996,54.2354,54.1817,54.2264,30399.0
2020-01-16 10:00:00,60.62,60.63,60.56,60.57,66951.0,54.2175,54.2264,54.1638,54.1728,66951.0
2020-01-16 10:05:00,60.56,60.59,60.53,60.58,35181.0,54.1638,54.1906,54.137,54.1817,35181.0
2020-01-16 10:10:00,60.58,60.64,60.57,60.61,30206.0,54.1817,54.2354,54.1728,54.2085,30206.0
2020-01-16 10:15:00,60.61,60.62,60.59,60.59,40131.0,54.2085,54.2175,54.1906,54.1906,40131.0
2020-01-16 10:20:00,60.59,60.59,60.55,60.59,43089.0,54.1906,54.1906,54.1549,54.1906,43089.0
2020-01-16 10:25:00,60.59,60.7,60.59,60.68,18411.0,54.1906,54.289,54.1906,54.2711,18411.0
2020-01-16 10:30:00,60.68,60.69,60.65,60.68,33125.0,54.2711,54.2801,54.2443,54.2711,33125.0
2020-01-16 10:35:00,60.67,60.69,60.61,60.64,21451.0,54.2622,54.2801,54.2085,54.2354,21451.0
2020-01-16 10:40:00,60.65,60.68,60.61,60.62,25010.0,54.2443,54.2711,54.2085,54.2175,25010.0
2020-01-16 10:45:00,60.61,60.66,60.59,60.66,16791.0,54.2085,54.2532,54.1906,54.2532,16791.0
2020-01-16 10:50:00,60.66,60.68,60.62,60.65,285618.0,54.2532,54.2711,54.2175,54.2443,285618.0
2020-01-16 10:55:00,60.66,60.66,60.63,60.64,31546.0,54.2532,54.2532,54.2264,54.2354,31546.0
2020-01-16 11:00:00,60.64,60.65,60.58,60.59,14584.0,54.2354,54.2443,54.1817,54.1906,14584.0
2020-01-16 11:05:00,60.59,60.6,60.56,60.6,30865.0,54.1906,54.1996,54.1638,54.1996,30865.0
2020-01-16 11:10:00,60.6,60.6,60.54,60.58,20400.0,54.1996,54.1996,54.1459,54.1817,20400.0
2020-01-16 11:15:00,60.58,60.59,60.55,60.55,20200.0,54.1817,54.1906,54.1549,54.1549,20200.0
2020-01-16 11:20:00,60.55,60.55,60.52,60.55,85841.0,54.1549,54.1549,54.128,54.1549,85841.0
2020-01-16 11:25:00,60.54,60.59,60.53,60.58,53544.0,54.1459,54.1906,54.137,54.1817,53544.0
2020-01-16 11:30:00,60.58,60.6,60.57,60.59,13954.0,54.1817,54.1996,54.1728,54.1906,13954.0
2020-01-16 11:35:00,60.58,60.63,60.58,60.63,12441.0,54.1817,54.2264,54.1817,54.2264,12441.0
2020-01-16 11:40:00,60.63,60.65,60.6,60.61,326370.0,54.2264,54.2443,54.1996,54.2085,326370.0
2020-01-16 11:45:00,60.61,60.62,60.6,60.61,171371.0,54.2085,54.2175,54.1996,54.2085,171371.0
2020-01-16 11:50:00,60.6,60.65,60.6,60.64,21101.0,54.1996,54.2443,54.1996,54.2354,21101.0
2020-01-16 11:55:00,60.65,60.65,60.61,60.65,17247.0,54.2443,54.2443,54.2085,54.2443,17247.0
2020-01-16 12:00:00,60.65,60.7,60.64,60.7,14868.0,54.2443,54.289,54.2354,54.289,14868.0
2020-01-16 12:05:00,60.69,60.69,60.66,60.68,12145.0,54.2801,54.2801,54.2532,54.2711,12145.0
2020-01-16 12:10:00,60.68,60.71,60.67,60.69,15375.0,54.2711,54.298,54.2622,54.2801,15375.0
2020-01-16 12:15:00,60.69,60.7,60.67,60.67,10830.0,54.2801,54.289,54.2622,54.2622,10830.0
2020-01-16 12:20:00,60.67,60.68,60.64,60.68,10581.0,54.2622,54.2711,54.2354,54.2711,10581.0
2020-01-16 12:25:00,60.67,60.68,60.65,60.66,8337.0,54.2622,54.2711,54.2443,54.2532,8337.0
2020-01-16 12:30:00,60.66,60.8,60.66,60.78,120169.0,54.2532,54.3785,54.2532,54.3606,120169.0
2020-01-16 12:35:00,60.78,60.81,60.78,60.8,29878.0,54.3606,54.3874,54.3606,54.3785,29878.0
2020-01-16 12:40:00,60.8,60.81,60.78,60.8,11582.0,54.3785,54.3874,54.3606,54.3785,11582.0
2020-01-16 12:45:00,60.8,60.83,60.79,60.83,12373.0,54.3785,54.4053,54.3695,54.4053,12373.0
2020-01-16 12:50:00,60.82,60.82,60.77,60.78,13958.0,54.3963,54.3963,54.3516,54.3606,13958.0
2020-01-16 12:55:00,60.79,60.82,60.78,60.8,16627.0,54.3695,54.3963,54.3606,54.3785,16627.0
2020-01-16 13:00:00,60.79,60.81,60.78,60.81,17088.0,54.3695,54.3874,54.3606,54.3874,17088.0
2020-01-16 13:05:00,60.8,60.85,60.8,60.84,12632.0,54.3785,54.4232,54.3785,54.4142,12632.0
2020-01-16 13:10:00,60.84,60.84,60.81,60.84,16923.0,54.4142,54.4142,54.3874,54.4142,16923.0
2020-01-16 13:15:00,60.84,60.87,60.84,60.86,24606.0,54.4142,54.4411,54.4142,54.4321,24606.0
2020-01-16 13:20:00,60.85,60.87,60.84,60.86,19373.0,54.4232,54.4411,54.4142,54.4321,19373.0
2020-01-16 13:25:00,60.86,60.88,60.84,60.88,7220.0,54.4321,54.45,54.4142,54.45,7220.0
2020-01-16 13:30:00,60.87,60.91,60.86,60.91,20400.0,54.4411,54.4768,54.4321,54.4768,20400.0
2020-01-16 13:35:00,60.9,60.94,60.9,60.94,16235.0,54.4679,54.5037,54.4679,54.5037,16235.0
2020-01-16 13:40:00,60.94,60.95,60.9,60.93,48205.0,54.5037,54.5126,54.4679,54.4947,48205.0
2020-01-16 13:45:00,60.93,60.95,60.91,60.95,16061.0,54.4947,54.5126,54.4768,54.5126,16061.0
2020-01-16 13:50:00,60.95,60.97,60.89,60.9,177581.0,54.5126,54.5305,54.459,54.4679,177581.0
2020-01-16 13:55:00,60.9,60.9,60.87,60.87,13712.0,54.4679,54.4679,54.4411,54.4411,13712.0
2020-01-16 14:00:00,60.86,60.86,60.84,60.86,21646.0,54.4321,54.4321,54.4142,54.4321,21646.0
2020-01-16 14:05:00,60.86,60.88,60.86,60.87,14017.0,54.4321,54.45,54.4321,54.4411,14017.0
2020-01-16 14:10:00,60.87,60.91,60.86,60.91,19873.0,54.4411,54.4768,54.4321,54.4768,19873.0
2020-01-16 14:15:00,60.91,60.91,60.88,60.9,18006.0,54.4768,54.4768,54.45,54.4679,18006.0
2020-01-16 14:20:00,60.9,60.9,60.87,60.88,17050.0,54.4679,54.4679,54.4411,54.45,17050.0
2020-01-16 14:25:00,60.88,60.89,60.85,60.86,10128.0,54.45,54.459,54.4232,54.4321,10128.0
2020-01-16 14:30:00,60.85,60.86,60.82,60.83,17901.0,54.4232,54.4321,54.3963,54.4053,17901.0
2020-01-16 14:35:00,60.83,60.83,60.8,60.82,9162.0,54.4053,54.4053,54.3785,54.3963,9162.0
2020-01-16 14:40:00,60.82,60.84,60.81,60.84,12469.0,54.3963,54.4142,54.3874,54.4142,12469.0
2020-01-16 14:45:00,60.84,60.86,60.82,60.86,9212.0,54.4142,54.4321,54.3963,54.4321,9212.0
2020-01-16 14:50:00,60.86,60.9,60.86,60.89,24902.0,54.4321,54.4679,54.4321,54.459,24902.0
2020-01-16 14:55:00,60.88,60.9,60.87,60.88,23803.0,54.45,54.4679,54.4411,54.45,23803.0
2020-01-16 15:00:00,60.88,60.88,60.84,60.84,34596.0,54.45,54.45,54.4142,54.4142,34596.0
2020-01-16 15:05:00,60.85,60.86,60.82,60.82,31920.0,54.4232,54.4321,54.3963,54.3963,31920.0
2020-01-16 15:10:00,60.82,60.83,60.8,60.82,45088.0,54.3963,54.4053,54.3785,54.3963,45088.0
2020-01-16 15:15:00,60.82,60.84,60.8,60.82,167435.0,54.3963,54.4142,54.3785,54.3963,167435.0
2020-01-16 15:20:00,60.82,60.84,60.81,60.84,42952.0,54.3963,54.4142,54.3874,54.4142,42952.0
2020-01-16 15:25:00,60.83,60.86,60.83,60.83,40288.0,54.4053,54.4321,54.4053,54.4053,40288.0
2020-01-16 15:30:00,60.84,60.87,60.83,60.87,54855.0,54.4142,54.4411,54.4053,54.4411,54855.0
2020-01-16 15:35:00,60.87,60.89,60.85,60.86,61889.0,54.4411,54.459,54.4232,54.4321,61889.0
2020-01-16 15:40:00,60.86,60.86,60.81,60.81,256372.0,54.4321,54.4321,54.3874,54.3874,256372.0
2020-01-16 15:45:00,60.81,60.82,60.76,60.79,143791.0,54.3874,54.3963,54.3427,54.3695,143791.0
2020-01-16 15:50:00,60.79,60.84,60.79,60.8,242827.0,54.3695,54.4142,54.3695,54.3785,242827.0
2020-01-16 15:55:00,60.8,60.87,60.75,60.87,687586.0,54.3785,54.4411,54.3337,54.4411,687586.0
2020-01-17 09:30:00,60.94,60.98,60.78,60.88,118415.0,54.5037,54.5394,54.3606,54.45,118415.0
2020-01-17 09:35:00,60.88,60.92,60.85,60.88,61074.0,54.45,54.4858,54.4232,54.45,61074.0
2020-01-17 09:40:00,60.89,61.0,60.86,60.94,66139.0,54.459,54.5573,54.4321,54.5037,66139.0
2020-01-17 09:45:00,60.95,61.07,60.95,61.06,165596.0,54.5126,54.6199,54.5126,54.611,165596.0
2020-01-17 09:50:00,61.06,61.1,61.0,61.01,75330.0,54.611,54.6468,54.5573,54.5663,75330.0
2020-01-17 09:55:00,61.01,61.12,60.99,61.11,71550.0,54.5663,54.6647,54.5484,54.6557,71550.0
2020-01-17 10:00:00,61.11,61.12,61.0,61.0,81785.0,54.6557,54.6647,54.5573,54.5573,81785.0
2020-01-17 10:05:00,61.0,61.01,60.92,60.95,56987.0,54.5573,54.5663,54.4858,54.5126,56987.0
2020-01-17 10:10:00,60.95,60.96,60.88,60.89,25630.0,54.5126,54.5216,54.45,54.459,25630.0
2020-01-17 10:15:00,60.89,60.92,60.87,60.91,74197.0,54.459,54.4858,54.4411,54.4768,74197.0
2020-01-17 10:20:00,60.91,60.93,60.89,60.91,34860.0,54.4768,54.4947,54.459,54.4768,34860.0
2020-01-17 10:25:00,60.92,60.96,60.91,60.96,20724.0,54.4858,54.5216,54.4768,54.5216,20724.0
2020-01-17 10:30:00,60.95,60.98,60.93,60.97,26074.0,54.5126,54.5394,54.4947,54.5305,26074.0
2020-01-17 10:35:00,60.97,60.97,60.92,60.92,38572.0,54.5305,54.5305,54.4858,54.4858,38572.0
2020-01-17 10:40:00,60.91,60.98,60.89,60.98,15284.0,54.4768,54.5394,54.459,54.5394,15284.0
2020-01-17 10:45:00,60.98,61.05,60.98,61.04,32343.0,54.5394,54.6021,54.5394,54.5931,32343.0
2020-01-17 10:50:00,61.04,61.04,60.95,60.99,32398.0,54.5931,54.5931,54.5126,54.5484,32398.0
2020-01-17 10:55:00,60.99,61.0,60.96,60.98,27146.0,54.5484,54.5573,54.5216,54.5394,27146.0
2020-01-17 11:00:00,60.98,60.99,60.95,60.95,33629.0,54.5394,54.5484,54.5126,54.5126,33629.0
2020-01-17 11:05:00,60.94,60.98,60.93,60.95,61699.0,54.5037,54.5394,54.4947,54.5126,61699.0
2020-01-17 11:10:00,60.94,60.94,60.83,60.83,60447.0,54.5037,54.5037,54.4053,54.4053,60447.0
2020-01-17 11:15:00,60.83,60.9,60.82,60.9,18373.0,54.4053,54.4679,54.3963,54.4679,18373.0
2020-01-17 11:20:00,60.9,60.9,60.86,60.87,36470.0,54.4679,54.4679,54.4321,54.4411,36470.0
2020-01-17 11:25:00,60.86,60.91,60.84,60.9,35941.0,54.4321,54.4768,54.4142,54.4679,35941.0
2020-01-17 11:30:00,60.89,60.95,60.89,60.93,30182.0,54.459,54.5126,54.459,54.4947,30182.0
2020-01-17 11:35:00,60.94,60.96,60.94,60.96,15929.0,54.5037,54.5216,54.5037,54.5216,15929.0
2020-01-17 11:40:00,60.95,60.97,60.95,60.96,22421.0,54.5126,54.5305,54.5126,54.5216,22421.0
2020-01-17 11:45:00,60.96,60.96,60.94,60.95,34483.0,54.5216,54.5216,54.5037,54.5126,34483.0
2020-01-17 11:50:00,60.95,61.01,60.95,60.98,22101.0,54.5126,54.5663,54.5126,54.5394,22101.0
2020-01-17 11:55:00,60.99,61.0,60.97,60.99,58096.0,54.5484,54.5573,54.5305,54.5484,58096.0
2020-01-17 12:00:00,60.98,61.04,60.98,61.04,25617.0,54.5394,54.5931,54.5394,54.5931,25617.0
2020-01-17 12:05:00,61.04,61.04,61.02,61.03,11398.0,54.5931,54.5931,54.5752,54.5842,11398.0
2020-01-17 12:10:00,61.02,61.05,61.0,61.04,13790.0,54.5752,54.6021,54.5573,54.5931,13790.0
2020-01-17 12:15:00,61.04,61.05,61.02,61.03,27170.0,54.5931,54.6021,54.5752,54.5842,27170.0
2020-01-17 12:20:00,61.03,61.05,61.03,61.03,4163.0,54.5842,54.6021,54.5842,54.5842,4163.0
2020-01-17 12:25:00,61.03,61.03,61.01,61.01,20500.0,54.5842,54.5842,54.5663,54.5663,20500.0
2020-01-17 12:30:00,61.02,61.03,60.98,60.98,12000.0,54.5752,54.5842,54.5394,54.5394,12000.0
2020-01-17 12:35:00,60.99,61.01,60.99,61.0,4991.0,54.5484,54.5663,54.5484,54.5573,4991.0
2020-01-17 12:40:00,61.01,61.01,60.98,60.99,24220.0,54.5663,54.5663,54.5394,54.5484,24220.0
2020-01-17 12:45:00,60.99,61.01,60.99,61.0,6236.0,54.5484,54.5663,54.5484,54.5573,6236.0
2020-01-17 12:50:00,61.0,61.04,61.0,61.04,16257.0,54.5573,54.5931,54.5573,54.5931,16257.0
2020-01-17 12:55:00,61.04,61.08,61.02,61.05,49793.0,54.5931,54.6289,54.5752,54.6021,49793.0
2020-01-17 13:00:00,61.05,61.06,61.04,61.06,28757.0,54.6021,54.611,54.5931,54.611,28757.0
2020-01-17 13:05:00,61.07,61.11,61.06,61.1,85255.0,54.6199,54.6557,54.611,54.6468,85255.0
2020-01-17 13:10:00,61.11,61.12,61.09,61.09,46452.0,54.6557,54.6647,54.6378,54.6378,46452.0
2020-01-17 13:15:00,61.09,61.09,61.05,61.07,13704.0,54.6378,54.6378,54.6021,54.6199,13704.0
2020-01-17 13:20:00,61.07,61.07,60.99,61.0,75526.0,54.6199,54.6199,54.5484,54.5573,75526.0
2020-01-17 13:25:00,60.99,61.01,60.99,61.01,68568.0,54.5484,54.5663,54.5484,54.5663,68568.0
2020-01-17 13:30:00,61.0,61.03,61.0,61.03,13389.0,54.5573,54.5842,54.5573,54.5842,13389.0
2020-01-17 13:35:00,61.02,61.03,61.01,61.01,6135.0,54.5752,54.5842,54.5663,54.5663,6135.0
2020-01-17 13:40:00,61.01,61.02,61.0,61.01,17972.0,54.5663,54.5752,54.5573,54.5663,17972.0
2020-01-17 13:45:00,61.0,61.02,61.0,61.01,15501.0,54.5573,54.5752,54.5573,54.5663,15501.0
2020-01-17 13:50:00,61.02,61.05,61.02,61.03,27339.0,54.5752,54.6021,54.5752,54.5842,27339.0
2020-01-17 13:55:00,61.03,61.03,61.01,61.02,10095.0,54.5842,54.5842,54.5663,54.5752,10095.0
2020-01-17 14:00:00,61.02,61.03,61.0,61.0,21713.0,54.5752,54.5842,54.5573,54.5573,21713.0
2020-01-17 14:05:00,61.01,61.02,61.0,61.02,8833.0,54.5663,54.5752,54.5573,54.5752,8833.0
2020-01-17 14:10:00,61.02,61.03,61.01,61.02,6230.0,54.5752,54.5842,54.5663,54.5752,6230.0
2020-01-17 14:15:00,61.02,61.04,61.02,61.03,9789.0,54.5752,54.5931,54.5752,54.5842,9789.0
2020-01-17 14:20:00,61.04,61.05,61.03,61.03,27015.0,54.5931,54.6021,54.5842,54.5842,27015.0
2020-01-17 14:25:00,61.03,61.04,61.03,61.03,4100.0,54.5842,54.5931,54.5842,54.5842,4100.0
2020-01-17 14:30:00,61.03,61.05,61.03,61.04,13618.0,54.5842,54.6021,54.5842,54.5931,13618.0
2020-01-17 14:35:00,61.05,61.06,61.04,61.05,39142.0,54.6021,54.611,54.5931,54.6021,39142.0
2020-01-17 14:40:00,61.05,61.06,61.04,61.05,10847.0,54.6021,54.611,54.5931,54.6021,10847.0
2020-01-17 14:45:00,61.04,61.06,61.03,61.06,6533.0,54.5931,54.611,54.5842,54.611,6533.0
2020-01-17 14:50:00,61.06,61.07,61.05,61.06,8994.0,54.611,54.6199,54.6021,54.611,8994.0
2020-01-17 14:55:00,61.06,61.1,61.06,61.09,13680.0,54.611,54.6468,54.611,54.6378,13680.0
2020-01-17 15:00:00,61.09,61.09,61.05,61.07,53091.0,54.6378,54.6378,54.6021,54.6199,53091.0
2020-01-17 15:05:00,61.06,61.06,61.01,61.02,24406.0,54.611,54.611,54.5663,54.5752,24406.0
2020-01-17 15:10:00,61.03,61.03,60.97,61.0,16769.0,54.5842,54.5842,54.5305,54.5573,16769.0
2020-01-17 15:15:00,61.01,61.01,60.97,60.98,81908.0,54.5663,54.5663,54.5305,54.5394,81908.0
2020-01-17 15:20:00,60.98,61.0,60.97,61.0,21548.0,54.5394,54.5573,54.5305,54.5573,21548.0
2020-01-17 15:25:00,60.99,61.03,60.99,61.02,48212.0,54.5484,54.5842,54.5484,54.5752,48212.0
2020-01-17 15:30:00,61.02,61.07,61.01,61.03,79533.0,54.5752,54.6199,54.5663,54.5842,79533.0
2020-01-17 15:35:00,61.02,61.05,61.01,61.02,106924.0,54.5752,54.6021,54.5663,54.5752,106924.0
2020-01-17 15:40:00,61.03,61.06,61.01,61.04,54876.0,54.5842,54.611,54.5663,54.5931,54876.0
2020-01-17 15:45:00,61.04,61.07,61.03,61.05,50464.0,54.5931,54.6199,54.5842,54.6021,50464.0
2020-01-17 15:50:00,61.06,61.11,61.05,61.1,118235.0,54.611,54.6557,54.6021,54.6468,118235.0
2020-01-17 15:55:00,61.11,61.15,61.08,61.15,433902.0,54.6557,54.6915,54.6289,54.6915,433902.0
2020-01-21 09:30:00,60.72,60.75,60.6,60.72,129984.0,54.3069,54.3337,54.1996,54.3069,129984.0
2020-01-21 09:35:00,60.73,60.73,60.63,60.63,55637.0,54.3159,54.3159,54.2264,54.2264,55637.0
2020-01-21 09:40:00,60.63,60.63,60.5,60.51,75701.0,54.2264,54.2264,54.1101,54.1191,75701.0
2020-01-21 09:45:00,60.51,60.57,60.49,60.54,104792.0,54.1191,54.1728,54.1012,54.1459,104792.0
2020-01-21 09:50:00,60.54,60.6,60.52,60.59,56524.0,54.1459,54.1996,54.128,54.1906,56524.0
2020-01-21 09:55:00,60.6,60.61,60.55,60.55,123187.0,54.1996,54.2085,54.1549,54.1549,123187.0
2020-01-21 10:00:00,60.55,60.58,60.54,60.56,142142.0,54.1549,54.1817,54.1459,54.1638,142142.0
2020-01-21 10:05:00,60.56,60.57,60.52,60.52,29062.0,54.1638,54.1728,54.128,54.128,29062.0
2020-01-21 10:10:00,60.52,60.57,60.5,60.56,44019.0,54.128,54.1728,54.1101,54.1638,44019.0
2020-01-21 10:15:00,60.56,60.56,60.46,60.46,66034.0,54.1638,54.1638,54.0744,54.0744,66034.0
2020-01-21 10:20:00,60.46,60.51,60.45,60.5,35516.0,54.0744,54.1191,54.0654,54.1101,35516.0
2020-01-21 10:25:00,60.49,60.58,60.49,60.58,24411.0,54.1012,54.1817,54.1012,54.1817,24411.0
2020-01-21 10:30:00,60.59,60.6,60.55,60.55,37685.0,54.1906,54.1996,54.1549,54.1549,37685.0
2020-01-21 10:35:00,60.55,60.6,60.55,60.56,24332.0,54.1549,54.1996,54.1549,54.1638,24332.0
2020-01-21 10:40:00,60.56,60.58,60.53,60.55,11199.0,54.1638,54.1817,54.137,54.1549,11199.0
2020-01-21 10:45:00,60.56,60.57,60.53,60.54,15172.0,54.1638,54.1728,54.137,54.1459,15172.0
2020-01-21 10:50:00,60.54,60.57,60.52,60.54,62299.0,54.1459,54.1728,54.128,54.1459,62299.0
2020-01-21 10:55:00,60.53,60.54,60.51,60.52,65154.0,54.137,54.1459,54.1191,54.128,65154.0
2020-01-21 11:00:00,60.52,60.56,60.47,60.48,102193.0,54.128,54.1638,54.0833,54.0923,102193.0
2020-01-21 11:05:00,60.48,60.51,60.46,60.47,150488.0,54.0923,54.1191,54.0744,54.0833,150488.0
2020-01-21 11:10:00,60.47,60.47,60.42,60.45,30762.0,54.0833,54.0833,54.0386,54.0654,30762.0
2020-01-21 11:15:00,60.45,60.48,60.43,60.46,86510.0,54.0654,54.0923,54.0475,54.0744,86510.0
2020-01-21 11:20:00,60.46,60.47,60.4,60.42,32149.0,54.0744,54.0833,54.0207,54.0386,32149.0
2020-01-21 11:25:00,60.42,60.46,60.39,60.45,58252.0,54.0386,54.0744,54.0118,54.0654,58252.0
2020-01-21 11:30:00,60.45,60.47,60.44,60.44,30924.0,54.0654,54.0833,54.0565,54.0565,30924.0
2020-01-21 11:35:00,60.44,60.48,60.41,60.48,51702.0,54.0565,54.0923,54.0297,54.0923,51702.0
2020-01-21 11:40:00,60.48,60.54,60.48,60.52,52012.0,54.0923,54.1459,54.0923,54.128,52012.0
2020-01-21 11:45:00,60.52,60.6,60.51,60.6,34475.0,54.128,54.1996,54.1191,54.1996,34475.0
2020-01-21 11:50:00,60.6,60.69,60.59,60.69,16015.0,54.1996,54.2801,54.1906,54.2801,16015.0
2020-01-21 11:55:00,60.69,60.69,60.67,60.68,22214.0,54.2801,54.2801,54.2622,54.2711,22214.0
2020-01-21 12:00:00,60.67,60.7,60.66,60.7,11487.0,54.2622,54.289,54.2532,54.289,11487.0
2020-01-21 12:05:00,60.69,60.72,60.68,60.72,28258.0,54.2801,54.3069,54.2711,54.3069,28258.0
2020-01-21 12:10:00,60.71,60.72,60.69,60.72,14683.0,54.298,54.3069,54.2801,54.3069,14683.0
2020-01-21 12:15:00,60.74,60.78,60.74,60.77,20627.0,54.3248,54.3606,54.3248,54.3516,20627.0
2020-01-21 12:20:00,60.77,60.8,60.76,60.79,18198.0,54.3516,54.3785,54.3427,54.3695,18198.0
2020-01-21 12:25:00,60.79,60.8,60.76,60.78,11930.0,54.3695,54.3785,54.3427,54.3606,11930.0
2020-01-21 12:30:00,60.78,60.81,60.76,60.81,24065.0,54.3606,54.3874,54.3427,54.3874,24065.0
2020-01-21 12:35:00,60.81,60.81,60.79,60.8,7592.0,54.3874,54.3874,54.3695,54.3785,7592.0
2020-01-21 12:40:00,60.8,60.83,60.77,60.77,20358.0,54.3785,54.4053,54.3516,54.3516,20358.0
2020-01-21 12:45:00,60.77,60.77,60.75,60.76,14251.0,54.3516,54.3516,54.3337,54.3427,14251.0
2020-01-21 12:50:00,60.76,60.78,60.73,60.74,6359.0,54.3427,54.3606,54.3159,54.3248,6359.0
2020-01-21 12:55:00,60.74,60.76,60.71,60.71,9544.0,54.3248,54.3427,54.298,54.298,9544.0
2020-01-21 13:00:00,60.71,60.72,60.7,60.72,5371.0,54.298,54.3069,54.289,54.3069,5371.0
2020-01-21 13:05:00,60.72,60.74,60.7,60.73,10358.0,54.3069,54.3248,54.289,54.3159,10358.0
2020-01-21 13:10:00,60.72,60.76,60.71,60.76,12535.0,54.3069,54.3427,54.298,54.3427,12535.0
2020-01-21 13:15:00,60.76,60.77,60.68,60.71,36058.0,54.3427,54.3516,54.2711,54.298,36058.0
2020-01-21 13:20:00,60.71,60.71,60.65,60.7,35346.0,54.298,54.298,54.2443,54.289,35346.0
2020-01-21 13:25:00,60.7,60.7,60.66,60.67,5930.0,54.289,54.289,54.2532,54.2622,5930.0
2020-01-21 13:30:00,60.67,60.67,60.61,60.66,52647.0,54.2622,54.2622,54.2085,54.2532,52647.0
2020-01-21 13:35:00,60.66,60.68,60.63,60.65,17624.0,54.2532,54.2711,54.2264,54.2443,17624.0
2020-01-21 13:40:00,60.65,60.68,60.62,60.67,33902.0,54.2443,54.2711,54.2175,54.2622,33902.0
2020-01-21 13:45:00,60.67,60.67,60.61,60.61,30015.0,54.2622,54.2622,54.2085,54.2085,30015.0
2020-01-21 13:50:00,60.61,60.62,60.58,60.61,20562.0,54.2085,54.2175,54.1817,54.2085,20562.0
2020-01-21 13:55:00,60.6,60.61,60.56,60.57,14563.0,54.1996,54.2085,54.1638,54.1728,14563.0
2020-01-21 14:00:00,60.57,60.58,60.55,60.57,35519.0,54.1728,54.1817,54.1549,54.1728,35519.0
2020-01-21 14:05:00,60.57,60.59,60.54,60.58,29838.0,54.1728,54.1906,54.1459,54.1817,29838.0
2020-01-21 14:10:00,60.58,60.59,60.55,60.56,24273.0,54.1817,54.1906,54.1549,54.1638,24273.0
2020-01-21 14:15:00,60.56,60.59,60.56,60.57,13702.0,54.1638,54.1906,54.1638,54.1728,13702.0
2020-01-21 14:20:00,60.56,60.56,60.52,60.54,22512.0,54.1638,54.1638,54.128,54.1459,22512.0
2020-01-21 14:25:00,60.54,60.55,60.51,60.53,61968.0,54.1459,54.1549,54.1191,54.137,61968.0
2020-01-21 14:30:00,60.53,60.53,60.5,60.5,18419.0,54.137,54.137,54.1101,54.1101,18419.0
2020-01-21 14:35:00,60.5,60.52,60.48,60.52,27454.0,54.1101,54.128,54.0923,54.128,27454.0
2020-01-21 14:40:00,60.52,60.56,60.52,60.55,41244.0,54.128,54.1638,54.128,54.1549,41244.0
2020-01-21 14:45:00,60.54,60.55,60.51,60.52,19573.0,54.1459,54.1549,54.1191,54.128,19573.0
2020-01-21 14:50:00,60.52,60.57,60.5,60.57,27475.0,54.128,54.1728,54.1101,54.1728,27475.0
2020-01-21 14:55:00,60.57,60.6,60.56,60.59,34282.0,54.1728,54.1996,54.1638,54.1906,34282.0
2020-01-21 15:00:00,60.59,60.64,60.58,60.64,26584.0,54.1906,54.2354,54.1817,54.2354,26584.0
2020-01-21 15:05:00,60.64,60.64,60.59,60.6,30245.0,54.2354,54.2354,54.1906,54.1996,30245.0
2020-01-21 15:10:00,60.6,60.62,60.59,60.61,24888.0,54.1996,54.2175,54.1906,54.2085,24888.0
2020-01-21 15:15:00,60.61,60.61,60.58,60.59,84171.0,54.2085,54.2085,54.1817,54.1906,84171.0
2020-01-21 15:20:00,60.59,60.59,60.54,60.58,22331.0,54.1906,54.1906,54.1459,54.1817,22331.0
2020-01-21 15:25:00,60.57,60.57,60.53,60.55,19189.0,54.1728,54.1728,54.137,54.1549,19189.0
2020-01-21 15:30:00,60.55,60.58,60.52,60.53,49359.0,54.1549,54.1817,54.128,54.137,49359.0
2020-01-21 15:35:00,60.52,60.54,60.49,60.5,68966.0,54.128,54.1459,54.1012,54.1101,68966.0
2020-01-21 15:40:00,60.5,60.51,60.47,60.5,34870.0,54.1101,54.1191,54.0833,54.1101,34870.0
2020-01-21 15:45:00,60.5,60.5,60.44,60.44,104314.0,54.1101,54.1101,54.0565,54.0565,104314.0
2020-01-21 15:50:00,60.44,60.47,60.42,60.44,146708.0,54.0565,54.0833,54.0386,54.0565,146708.0
2020-01-21 15:55:00,60.44,60.53,60.44,60.5,282125.0,54.0565,54.137,54.0565,54.1101,282125.0
2020-01-22 09:30:00,60.61,60.61,60.51,60.58,69812.0,54.2085,54.2085,54.1191,54.1817,69812.0
2020-01-22 09:35:00,60.59,60.61,60.58,60.59,46955.0,54.1906,54.2085,54.1817,54.1906,46955.0
2020-01-22 09:40:00,60.57,60.63,60.56,60.6,115179.0,54.1728,54.2264,54.1638,54.1996,115179.0
2020-01-22 09:45:00,60.61,60.65,60.58,60.64,88692.0,54.2085,54.2443,54.1817,54.2354,88692.0
2020-01-22 09:50:00,60.65,60.66,60.6,60.61,35413.0,54.2443,54.2532,54.1996,54.2085,35413.0
2020-01-22 09:55:00,60.6,60.61,60.57,60.57,24802.0,54.1996,54.2085,54.1728,54.1728,24802.0
2020-01-22 10:00:00,60.58,60.58,60.5,60.51,34643.0,54.1817,54.1817,54.1101,54.1191,34643.0
2020-01-22 10:05:00,60.5,60.5,60.43,60.46,23825.0,54.1101,54.1101,54.0475,54.0744,23825.0
2020-01-22 10:10:00,60.45,60.48,60.43,60.44,36508.0,54.0654,54.0923,54.0475,54.0565,36508.0
2020-01-22 10:15:00,60.43,60.43,60.38,60.39,30422.0,54.0475,54.0475,54.0028,54.0118,30422.0
2020-01-22 10:20:00,60.39,60.43,60.36,60.43,35752.0,54.0118,54.0475,53.9849,54.0475,35752.0
2020-01-22 10:25:00,60.43,60.46,60.42,60.43,12263.0,54.0475,54.0744,54.0386,54.0475,12263.0
2020-01-22 10:30:00,60.44,60.49,60.41,60.49,46608.0,54.0565,54.1012,54.0297,54.1012,46608.0
2020-01-22 10:35:00,60.48,60.53,60.46,60.51,28578.0,54.0923,54.137,54.0744,54.1191,28578.0
2020-01-22 10:40:00,60.51,60.52,60.46,60.47,23635.0,54.1191,54.128,54.0744,54.0833,23635.0
2020-01-22 10:45:00,60.47,60.49,60.41,60.42,24144.0,54.0833,54.1012,54.0297,54.0386,24144.0
2020-01-22 10:50:00,60.42,60.43,60.38,60.41,15726.0,54.0386,54.0475,54.0028,54.0297,15726.0
2020-01-22 10:55:00,60.4,60.4,60.36,60.37,21432.0,54.0207,54.0207,53.9849,53.9939,21432.0
2020-01-22 11:00:00,60.36,60.39,60.34,60.38,29367.0,53.9849,54.0118,53.967,54.0028,29367.0
2020-01-22 11:05:00,60.38,60.4,60.36,60.4,25062.0,54.0028,54.0207,53.9849,54.0207,25062.0
2020-01-22 11:10:00,60.4,60.43,60.35,60.36,56267.0,54.0207,54.0475,53.976,53.9849,56267.0
2020-01-22 11:15:00,60.35,60.37,60.33,60.35,28588.0,53.976,53.9939,53.9581,53.976,28588.0
2020-01-22 11:20:00,60.35,60.35,60.32,60.34,15257.0,53.976,53.976,53.9492,53.967,15257.0
2020-01-22 11:25:00,60.34,60.36,60.33,60.33,13689.0,53.967,53.9849,53.9581,53.9581,13689.0
2020-01-22 11:30:00,60.33,60.37,60.31,60.33,17695.0,53.9581,53.9939,53.9402,53.9581,17695.0
2020-01-22 11:35:00,60.33,60.34,60.28,60.28,14664.0,53.9581,53.967,53.9134,53.9134,14664.0
2020-01-22 11:40:00,60.29,60.31,60.27,60.29,25054.0,53.9223,53.9402,53.9044,53.9223,25054.0
2020-01-22 11:45:00,60.3,60.34,60.3,60.31,13941.0,53.9313,53.967,53.9313,53.9402,13941.0
2020-01-22 11:50:00,60.3,60.34,60.29,60.31,22341.0,53.9313,53.967,53.9223,53.9402,22341.0
2020-01-22 11:55:00,60.3,60.31,60.27,60.29,8771.0,53.9313,53.9402,53.9044,53.9223,8771.0
2020-01-22 12:00:00,60.3,60.32,60.28,60.28,13599.0,53.9313,53.9492,53.9134,53.9134,13599.0
2020-01-22 12:05:00,60.28,60.33,60.26,60.32,26313.0,53.9134,53.9581,53.8955,53.9492,26313.0
2020-01-22 12:10:00,60.33,60.35,60.3,60.3,13621.0,53.9581,53.976,53.9313,53.9313,13621.0
2020-01-22 12:15:00,60.3,60.32,60.29,60.29,10249.0,53.9313,53.9492,53.9223,53.9223,10249.0
2020-01-22 12:20:00,60.29,60.3,60.27,60.28,19307.0,53.9223,53.9313,53.9044,53.9134,19307.0
2020-01-22 12:25:00,60.27,60.29,60.26,60.28,16683.0,53.9044,53.9223,53.8955,53.9134,16683.0
2020-01-22 12:30:00,60.28,60.3,60.27,60.29,17156.0,53.9134,53.9313,53.9044,53.9223,17156.0
2020-01-22 12:35:00,60.29,60.29,60.27,60.28,8387.0,53.9223,53.9223,53.9044,53.9134,8387.0
2020-01-22 12:40:00,60.28,60.29,60.27,60.27,8818.0,53.9134,53.9223,53.9044,53.9044,8818.0
2020-01-22 12:45:00,60.27,60.29,60.27,60.28,15545.0,53.9044,53.9223,53.9044,53.9134,15545.0
2020-01-22 12:50:00,60.28,60.29,60.25,60.27,23713.0,53.9134,53.9223,53.8866,53.9044,23713.0
2020-01-22 12:55:00,60.27,60.27,60.25,60.25,7736.0,53.9044,53.9044,53.8866,53.8866,7736.0
2020-01-22 13:00:00,60.26,60.26,60.24,60.26,13232.0,53.8955,53.8955,53.8776,53.8955,13232.0
2020-01-22 13:05:00,60.26,60.26,60.21,60.22,15445.0,53.8955,53.8955,53.8508,53.8597,15445.0
2020-01-22 13:10:00,60.21,60.23,60.21,60.22,43897.0,53.8508,53.8687,53.8508,53.8597,43897.0
2020-01-22 13:15:00,60.22,60.24,60.21,60.22,18535.0,53.8597,53.8776,53.8508,53.8597,18535.0
2020-01-22 13:20:00,60.23,60.24,60.21,60.21,28327.0,53.8687,53.8776,53.8508,53.8508,28327.0
2020-01-22 13:25:00,60.22,60.24,60.21,60.24,126247.0,53.8597,53.8776,53.8508,53.8776,126247.0
2020-01-22 13:30:00,60.23,60.24,60.21,60.24,24115.0,53.8687,53.8776,53.8508,53.8776,24115.0
2020-01-22 13:35:00,60.25,60.28,60.24,60.28,16581.0,53.8866,53.9134,53.8776,53.9134,16581.0
2020-01-22 13:40:00,60.28,60.32,60.27,60.3,19912.0,53.9134,53.9492,53.9044,53.9313,19912.0
2020-01-22 13:45:00,60.3,60.32,60.29,60.3,9790.0,53.9313,53.9492,53.9223,53.9313,9790.0
2020-01-22 13:50:00,60.3,60.3,60.26,60.26,12786.0,53.9313,53.9313,53.8955,53.8955,12786.0
2020-01-22 13:55:00,60.27,60.27,60.24,60.26,19240.0,53.9044,53.9044,53.8776,53.8955,19240.0
2020-01-22 14:00:00,60.26,60.31,60.26,60.28,24355.0,53.8955,53.9402,53.8955,53.9134,24355.0
2020-01-22 14:05:00,60.28,60.29,60.25,60.26,10707.0,53.9134,53.9223,53.8866,53.8955,10707.0
2020-01-22 14:10:00,60.26,60.31,60.25,60.31,10513.0,53.8955,53.9402,53.8866,53.9402,10513.0
2020-01-22 14:15:00,60.31,60.31,60.26,60.26,11126.0,53.9402,53.9402,53.8955,53.8955,11126.0
2020-01-22 14:20:00,60.26,60.27,60.24,60.26,18653.0,53.8955,53.9044,53.8776,53.8955,18653.0
2020-01-22 14:25:00,60.25,60.28,60.24,60.28,11188.0,53.8866,53.9134,53.8776,53.9134,11188.0
2020-01-22 14:30:00,60.28,60.29,60.25,60.26,23704.0,53.9134,53.9223,53.8866,53.8955,23704.0
2020-01-22 14:35:00,60.26,60.26,60.23,60.24,15125.0,53.8955,53.8955,53.8687,53.8776,15125.0
2020-01-22 14:40:00,60.23,60.24,60.21,60.22,14824.0,53.8687,53.8776,53.8508,53.8597,14824.0
2020-01-22 14:45:00,60.22,60.27,60.22,60.26,22136.0,53.8597,53.9044,53.8597,53.8955,22136.0
2020-01-22 14:50:00,60.26,60.27,60.23,60.23,13198.0,53.8955,53.9044,53.8687,53.8687,13198.0
2020-01-22 14:55:00,60.24,60.26,60.23,60.25,14432.0,53.8776,53.8955,53.8687,53.8866,14432.0
2020-01-22 15:00:00,60.25,60.26,60.23,60.24,17603.0,53.8866,53.8955,53.8687,53.8776,17603.0
2020-01-22 15:05:00,60.24,60.27,60.22,60.27,29855.0,53.8776,53.9044,53.8597,53.9044,29855.0
2020-01-22 15:10:00,60.27,60.27,60.23,60.23,11599.0,53.9044,53.9044,53.8687,53.8687,11599.0
2020-01-22 15:15:00,60.23,60.29,60.21,60.29,89611.0,53.8687,53.9223,53.8508,53.9223,89611.0
2020-01-22 15:20:00,60.28,60.28,60.22,60.23,34060.0,53.9134,53.9134,53.8597,53.8687,34060.0
2020-01-22 15:25:00,60.23,60.26,60.21,60.24,22461.0,53.8687,53.8955,53.8508,53.8776,22461.0
2020-01-22 15:30:00,60.24,60.31,60.23,60.29,41885.0,53.8776,53.9402,53.8687,53.9223,41885.0
2020-01-22 15:35:00,60.3,60.34,60.29,60.3,133003.0,53.9313,53.967,53.9223,53.9313,133003.0
2020-01-22 15:40:00,60.29,60.3,60.23,60.24,94690.0,53.9223,53.9313,53.8687,53.8776,94690.0
2020-01-22 15:45:00,60.24,60.3,60.21,60.28,68330.0,53.8776,53.9313,53.8508,53.9134,68330.0
2020-01-22 15:50:00,60.28,60.32,60.26,60.29,94035.0,53.9134,53.9492,53.8955,53.9223,94035.0
2020-01-22 15:55:00,60.29,60.33,60.24,60.26,170026.0,53.9223,53.9581,53.8776,53.8955,170026.0
2020-01-23 09:30:00,59.76,59.86,59.59,59.66,179053.0,53.4483,53.5377,53.2963,53.3589,179053.0
2020-01-23 09:35:00,59.66,59.66,59.42,59.45,215515.0,53.3589,53.3589,53.1442,53.171,215515.0
2020-01-23 09:40:00,59.44,59.45,59.34,59.35,246212.0,53.1621,53.171,53.0727,53.0816,246212.0
2020-01-23 09:45:00,59.36,59.5,59.33,59.45,121921.0,53.0905,53.2158,53.0637,53.171,121921.0
2020-01-23 09:50:00,59.45,59.51,59.39,59.51,69838.0,53.171,53.2247,53.1174,53.2247,69838.0
2020-01-23 09:55:00,59.51,59.68,59.5,59.68,60435.0,53.2247,53.3768,53.2158,53.3768,60435.0
2020-01-23 10:00:00,59.67,59.68,59.6,59.64,43674.0,53.3678,53.3768,53.3052,53.341,43674.0
2020-01-23 10:05:00,59.64,59.77,59.64,59.77,46938.0,53.341,53.4572,53.341,53.4572,46938.0
2020-01-23 10:10:00,59.76,59.81,59.76,59.79,89548.0,53.4483,53.493,53.4483,53.4751,89548.0
2020-01-23 10:15:00,59.79,59.81,59.71,59.77,68345.0,53.4751,53.493,53.4036,53.4572,68345.0
2020-01-23 10:20:00,59.77,59.78,59.73,59.76,81443.0,53.4572,53.4662,53.4215,53.4483,81443.0
2020-01-23 10:25:00,59.76,59.79,59.72,59.75,82808.0,53.4483,53.4751,53.4125,53.4394,82808.0
2020-01-23 10:30:00,59.76,59.83,59.76,59.82,36277.0,53.4483,53.5109,53.4483,53.502,36277.0
2020-01-23 10:35:00,59.82,59.86,59.78,59.84,19746.0,53.502,53.5377,53.4662,53.5199,19746.0
2020-01-23 10:40:00,59.84,59.9,59.84,59.84,29324.0,53.5199,53.5735,53.5199,53.5199,29324.0
2020-01-23 10:45:00,59.84,59.85,59.75,59.78,33795.0,53.5199,53.5288,53.4394,53.4662,33795.0
2020-01-23 10:50:00,59.78,59.86,59.77,59.84,26139.0,53.4662,53.5377,53.4572,53.5199,26139.0
2020-01-23 10:55:00,59.84,59.85,59.82,59.84,26935.0,53.5199,53.5288,53.502,53.5199,26935.0
2020-01-23 11:00:00,59.84,59.86,59.75,59.8,30287.0,53.5199,53.5377,53.4394,53.4841,30287.0
2020-01-23 11:05:00,59.8,59.8,59.73,59.73,67232.0,53.4841,53.4841,53.4215,53.4215,67232.0
2020-01-23 11:10:00,59.73,59.75,59.7,59.73,27473.0,53.4215,53.4394,53.3946,53.4215,27473.0
2020-01-23 11:15:00,59.73,59.74,59.69,59.7,21361.0,53.4215,53.4304,53.3857,53.3946,21361.0
2020-01-23 11:20:00,59.7,59.76,59.69,59.73,13588.0,53.3946,53.4483,53.3857,53.4215,13588.0
2020-01-23 11:25:00,59.74,59.78,59.73,59.75,23715.0,53.4304,53.4662,53.4215,53.4394,23715.0
2020-01-23 11:30:00,59.75,59.8,59.75,59.79,32253.0,53.4394,53.4841,53.4394,53.4751,32253.0
2020-01-23 11:35:00,59.8,59.86,59.79,59.86,26776.0,53.4841,53.5377,53.4751,53.5377,26776.0
2020-01-23 11:40:00,59.85,59.85,59.81,59.82,17100.0,53.5288,53.5288,53.493,53.502,17100.0
2020-01-23 11:45:00,59.81,59.82,59.79,59.81,13373.0,53.493,53.502,53.4751,53.493,13373.0
2020-01-23 11:50:00,59.8,59.87,59.79,59.87,18634.0,53.4841,53.5467,53.4751,53.5467,18634.0
2020-01-23 11:55:00,59.89,59.9,59.86,59.9,14867.0,53.5646,53.5735,53.5377,53.5735,14867.0
2020-01-23 12:00:00,59.89,59.9,59.83,59.83,11179.0,53.5646,53.5735,53.5109,53.5109,11179.0
2020-01-23 12:05:00,59.83,59.88,59.82,59.86,12297.0,53.5109,53.5556,53.502,53.5377,12297.0
2020-01-23 12:10:00,59.85,59.93,59.85,59.93,21871.0,53.5288,53.6003,53.5288,53.6003,21871.0
2020-01-23 12:15:00,59.92,59.92,59.87,59.88,20110.0,53.5914,53.5914,53.5467,53.5556,20110.0
2020-01-23 12:20:00,59.88,59.89,59.86,59.89,18471.0,53.5556,53.5646,53.5377,53.5646,18471.0
2020-01-23 12:25:00,59.89,59.9,59.88,59.89,8235.0,53.5646,53.5735,53.5556,53.5646,8235.0
2020-01-23 12:30:00,59.9,59.92,59.88,59.89,19982.0,53.5735,53.5914,53.5556,53.5646,19982.0
2020-01-23 12:35:00,59.89,59.89,59.84,59.84,28220.0,53.5646,53.5646,53.5199,53.5199,28220.0
2020-01-23 12:40:00,59.84,59.87,59.83,59.87,18757.0,53.5199,53.5467,53.5109,53.5467,18757.0
2020-01-23 12:45:00,59.87,59.88,59.85,59.86,25754.0,53.5467,53.5556,53.5288,53.5377,25754.0
2020-01-23 12:50:00,59.86,59.87,59.84,59.86,16624.0,53.5377,53.5467,53.5199,53.5377,16624.0
2020-01-23 12:55:00,59.86,59.86,59.82,59.82,12302.0,53.5377,53.5377,53.502,53.502,12302.0
2020-01-23 13:00:00,59.83,59.86,59.8,59.85,20491.0,53.5109,53.5377,53.4841,53.5288,20491.0
2020-01-23 13:05:00,59.85,59.85,59.82,59.83,24431.0,53.5288,53.5288,53.502,53.5109,24431.0
2020-01-23 13:10:00,59.83,59.87,59.82,59.87,11727.0,53.5109,53.5467,53.502,53.5467,11727.0
2020-01-23 13:15:00,59.86,59.87,59.84,59.87,15880.0,53.5377,53.5467,53.5199,53.5467,15880.0
2020-01-23 13:20:00,59.87,59.93,59.85,59.93,42990.0,53.5467,53.6003,53.5288,53.6003,42990.0
2020-01-23 13:25:00,59.94,59.95,59.91,59.91,18830.0,53.6093,53.6182,53.5825,53.5825,18830.0
2020-01-23 13:30:00,59.91,59.94,59.9,59.94,10449.0,53.5825,53.6093,53.5735,53.6093,10449.0
2020-01-23 13:35:00,59.94,59.95,59.93,59.94,14044.0,53.6093,53.6182,53.6003,53.6093,14044.0
2020-01-23 13:40:00,59.94,60.0,59.94,59.99,22469.0,53.6093,53.663,53.6093,53.654,22469.0
2020-01-23 13:45:00,59.99,60.02,59.98,60.01,28551.0,53.654,53.6808,53.6451,53.6719,28551.0
2020-01-23 13:50:00,60.0,60.02,59.99,60.02,24237.0,53.663,53.6808,53.654,53.6808,24237.0
2020-01-23 13:55:00,60.02,60.05,60.01,60.03,18760.0,53.6808,53.7077,53.6719,53.6898,18760.0
2020-01-23 14:00:00,60.03,60.08,60.03,60.05,20149.0,53.6898,53.7345,53.6898,53.7077,20149.0
2020-01-23 14:05:00,60.05,60.06,60.02,60.04,18058.0,53.7077,53.7166,53.6808,53.6987,18058.0
2020-01-23 14:10:00,60.05,60.07,60.03,60.06,22145.0,53.7077,53.7256,53.6898,53.7166,22145.0
2020-01-23 14:15:00,60.07,60.13,60.06,60.13,26926.0,53.7256,53.7792,53.7166,53.7792,26926.0
2020-01-23 14:20:00,60.13,60.14,60.12,60.13,13139.0,53.7792,53.7882,53.7703,53.7792,13139.0
2020-01-23 14:25:00,60.12,60.13,60.09,60.12,18197.0,53.7703,53.7792,53.7434,53.7703,18197.0
2020-01-23 14:30:00,60.12,60.13,60.1,60.11,23303.0,53.7703,53.7792,53.7524,53.7613,23303.0
2020-01-23 14:35:00,60.12,60.15,60.11,60.15,25366.0,53.7703,53.7971,53.7613,53.7971,25366.0
2020-01-23 14:40:00,60.15,60.15,60.13,60.13,13703.0,53.7971,53.7971,53.7792,53.7792,13703.0
2020-01-23 14:45:00,60.13,60.14,60.11,60.13,12481.0,53.7792,53.7882,53.7613,53.7792,12481.0
2020-01-23 14:50:00,60.13,60.19,60.12,60.17,15117.0,53.7792,53.8329,53.7703,53.815,15117.0
2020-01-23 14:55:00,60.16,60.2,60.16,60.2,21751.0,53.8061,53.8418,53.8061,53.8418,21751.0
2020-01-23 15:00:00,60.2,60.2,60.17,60.18,17703.0,53.8418,53.8418,53.815,53.8239,17703.0
2020-01-23 15:05:00,60.18,60.19,60.14,60.18,30340.0,53.8239,53.8329,53.7882,53.8239,30340.0
2020-01-23 15:10:00,60.18,60.19,60.17,60.19,21269.0,53.8239,53.8329,53.815,53.8329,21269.0
2020-01-23 15:15:00,60.18,60.2,60.14,60.15,32325.0,53.8239,53.8418,53.7882,53.7971,32325.0
2020-01-23 15:20:00,60.15,60.21,60.14,60.18,32208.0,53.7971,53.8508,53.7882,53.8239,32208.0
2020-01-23 15:25:00,60.18,60.22,60.14,60.2,38344.0,53.8239,53.8597,53.7882,53.8418,38344.0
2020-01-23 15:30:00,60.19,60.23,60.18,60.2,52971.0,53.8329,53.8687,53.8239,53.8418,52971.0
2020-01-23 15:35:00,60.2,60.21,60.18,60.18,35304.0,53.8418,53.8508,53.8239,53.8239,35304.0
2020-01-23 15:40:00,60.19,60.19,60.12,60.15,40427.0,53.8329,53.8329,53.7703,53.7971,40427.0
2020-01-23 15:45:00,60.14,60.19,60.12,60.12,69325.0,53.7882,53.8329,53.7703,53.7703,69325.0
2020-01-23 15:50:00,60.12,60.17,60.11,60.15,146035.0,53.7703,53.815,53.7613,53.7971,146035.0
2020-01-23 15:55:00,60.16,60.19,60.14,60.18,210146.0,53.8061,53.8329,53.7882,53.8239,210146.0
2020-01-24 09:30:00,60.26,60.29,59.95,60.08,94256.0,53.8955,53.9223,53.6182,53.7345,94256.0
2020-01-24 09:35:00,60.08,60.21,60.08,60.14,183033.0,53.7345,53.8508,53.7345,53.7882,183033.0
2020-01-24 09:40:00,60.15,60.21,60.09,60.2,224330.0,53.7971,53.8508,53.7434,53.8418,224330.0
2020-01-24 09:45:00,60.21,60.21,60.08,60.09,153521.0,53.8508,53.8508,53.7345,53.7434,153521.0
2020-01-24 09:50:00,60.08,60.1,60.04,60.08,143773.0,53.7345,53.7524,53.6987,53.7345,143773.0
2020-01-24 09:55:00,60.08,60.15,60.07,60.14,97837.0,53.7345,53.7971,53.7256,53.7882,97837.0
2020-01-24 10:00:00,60.13,60.14,60.03,60.07,95948.0,53.7792,53.7882,53.6898,53.7256,95948.0
2020-01-24 10:05:00,60.07,60.08,60.02,60.04,52235.0,53.7256,53.7345,53.6808,53.6987,52235.0
2020-01-24 10:10:00,60.05,60.09,60.01,60.06,49700.0,53.7077,53.7434,53.6719,53.7166,49700.0
2020-01-24 10:15:00,60.06,60.07,60.0,60.0,39736.0,53.7166,53.7256,53.663,53.663,39736.0
2020-01-24 10:20:00,60.0,60.05,59.97,60.03,29714.0,53.663,53.7077,53.6361,53.6898,29714.0
2020-01-24 10:25:00,60.03,60.06,60.0,60.0,55011.0,53.6898,53.7166,53.663,53.663,55011.0
2020-01-24 10:30:00,60.0,60.04,59.95,59.98,52197.0,53.663,53.6987,53.6182,53.6451,52197.0
2020-01-24 10:35:00,59.98,60.02,59.93,60.02,55329.0,53.6451,53.6808,53.6003,53.6808,55329.0
2020-01-24 10:40:00,60.02,60.02,59.96,59.98,34077.0,53.6808,53.6808,53.6272,53.6451,34077.0
2020-01-24 10:45:00,59.98,60.01,59.95,59.96,35077.0,53.6451,53.6719,53.6182,53.6272,35077.0
2020-01-24 10:50:00,59.95,60.01,59.95,60.01,31184.0,53.6182,53.6719,53.6182,53.6719,31184.0
2020-01-24 10:55:00,60.02,60.02,59.98,59.99,28021.0,53.6808,53.6808,53.6451,53.654,28021.0
2020-01-24 11:00:00,60.0,60.02,59.96,60.0,109147.0,53.663,53.6808,53.6272,53.663,109147.0
2020-01-24 11:05:00,59.99,60.05,59.99,60.04,25546.0,53.654,53.7077,53.654,53.6987,25546.0
2020-01-24 11:10:00,60.03,60.13,60.03,60.1,48715.0,53.6898,53.7792,53.6898,53.7524,48715.0
2020-01-24 11:15:00,60.11,60.12,59.93,59.98,85721.0,53.7613,53.7703,53.6003,53.6451,85721.0
2020-01-24 11:20:00,59.98,60.0,59.94,59.94,101872.0,53.6451,53.663,53.6093,53.6093,101872.0
2020-01-24 11:25:00,59.95,59.98,59.92,59.98,47688.0,53.6182,53.6451,53.5914,53.6451,47688.0
2020-01-24 11:30:00,59.98,59.99,59.9,59.97,72132.0,53.6451,53.654,53.5735,53.6361,72132.0
2020-01-24 11:35:00,59.97,59.98,59.92,59.96,19309.0,53.6361,53.6451,53.5914,53.6272,19309.0
2020-01-24 11:40:00,59.95,59.96,59.85,59.9,71563.0,53.6182,53.6272,53.5288,53.5735,71563.0
2020-01-24 11:45:00,59.9,59.94,59.86,59.9,82505.0,53.5735,53.6093,53.5377,53.5735,82505.0
2020-01-24 11:50:00,59.9,59.92,59.87,59.9,30129.0,53.5735,53.5914,53.5467,53.5735,30129.0
2020-01-24 11:55:00,59.91,59.92,59.86,59.87,34109.0,53.5825,53.5914,53.5377,53.5467,34109.0
2020-01-24 12:00:00,59.87,59.9,59.85,59.9,20129.0,53.5467,53.5735,53.5288,53.5735,20129.0
2020-01-24 12:05:00,59.89,59.9,59.87,59.89,30638.0,53.5646,53.5735,53.5467,53.5646,30638.0
2020-01-24 12:10:00,59.88,59.92,59.87,59.89,42000.0,53.5556,53.5914,53.5467,53.5646,42000.0
2020-01-24 12:15:00,59.89,59.89,59.76,59.78,146488.0,53.5646,53.5646,53.4483,53.4662,146488.0
2020-01-24 12:20:00,59.77,59.83,59.77,59.83,86192.0,53.4572,53.5109,53.4572,53.5109,86192.0
2020-01-24 12:25:00,59.83,59.83,59.76,59.8,70817.0,53.5109,53.5109,53.4483,53.4841,70817.0
2020-01-24 12:30:00,59.81,59.88,59.8,59.86,55845.0,53.493,53.5556,53.4841,53.5377,55845.0
2020-01-24 12:35:00,59.87,59.87,59.83,59.84,36684.0,53.5467,53.5467,53.5109,53.5199,36684.0
2020-01-24 12:40:00,59.84,59.87,59.83,59.85,75771.0,53.5199,53.5467,53.5109,53.5288,75771.0
2020-01-24 12:45:00,59.84,59.84,59.78,59.8,19516.0,53.5199,53.5199,53.4662,53.4841,19516.0
2020-01-24 12:50:00,59.8,59.81,59.75,59.77,20208.0,53.4841,53.493,53.4394,53.4572,20208.0
2020-01-24 12:55:00,59.78,59.8,59.75,59.8,14042.0,53.4662,53.4841,53.4394,53.4841,14042.0
2020-01-24 13:00:00,59.8,59.8,59.71,59.71,38461.0,53.4841,53.4841,53.4036,53.4036,38461.0
2020-01-24 13:05:00,59.71,59.77,59.69,59.77,23789.0,53.4036,53.4572,53.3857,53.4572,23789.0
2020-01-24 13:10:00,59.76,59.77,59.71,59.72,17845.0,53.4483,53.4572,53.4036,53.4125,17845.0
2020-01-24 13:15:00,59.72,59.75,59.69,59.69,23367.0,53.4125,53.4394,53.3857,53.3857,23367.0
2020-01-24 13:20:00,59.69,59.72,59.68,59.71,30275.0,53.3857,53.4125,53.3768,53.4036,30275.0
2020-01-24 13:25:00,59.72,59.72,59.64,59.65,17503.0,53.4125,53.4125,53.341,53.3499,17503.0
2020-01-24 13:30:00,59.64,59.65,59.61,59.62,14628.0,53.341,53.3499,53.3141,53.3231,14628.0
2020-01-24 13:35:00,59.62,59.64,59.6,59.62,22893.0,53.3231,53.341,53.3052,53.3231,22893.0
2020-01-24 13:40:00,59.61,59.62,59.59,59.61,33522.0,53.3141,53.3231,53.2963,53.3141,33522.0
2020-01-24 13:45:00,59.61,59.65,59.56,59.57,29437.0,53.3141,53.3499,53.2694,53.2784,29437.0
2020-01-24 13:50:00,59.57,59.61,59.53,59.59,77161.0,53.2784,53.3141,53.2426,53.2963,77161.0
2020-01-24 13:55:00,59.59,59.63,59.56,59.63,33136.0,53.2963,53.332,53.2694,53.332,33136.0
2020-01-24 14:00:00,59.62,59.63,59.57,59.59,44715.0,53.3231,53.332,53.2784,53.2963,44715.0
2020-01-24 14:05:00,59.59,59.66,59.57,59.65,44882.0,53.2963,53.3589,53.2784,53.3499,44882.0
2020-01-24 14:10:00,59.64,59.65,59.6,59.6,42797.0,53.341,53.3499,53.3052,53.3052,42797.0
2020-01-24 14:15:00,59.61,59.61,59.56,59.56,65307.0,53.3141,53.3141,53.2694,53.2694,65307.0
2020-01-24 14:20:00,59.57,59.57,59.49,59.51,107739.0,53.2784,53.2784,53.2068,53.2247,107739.0
2020-01-24 14:25:00,59.5,59.58,59.5,59.52,39465.0,53.2158,53.2873,53.2158,53.2337,39465.0
2020-01-24 14:30:00,59.53,59.65,59.53,59.65,60849.0,53.2426,53.3499,53.2426,53.3499,60849.0
2020-01-24 14:35:00,59.65,59.67,59.58,59.62,40073.0,53.3499,53.3678,53.2873,53.3231,40073.0
2020-01-24 14:40:00,59.62,59.63,59.57,59.58,27050.0,53.3231,53.332,53.2784,53.2873,27050.0
2020-01-24 14:45:00,59.57,59.64,59.55,59.63,51229.0,53.2784,53.341,53.2605,53.332,51229.0
2020-01-24 14:50:00,59.64,59.66,59.63,59.65,51142.0,53.341,53.3589,53.332,53.3499,51142.0
2020-01-24 14:55:00,59.65,59.76,59.65,59.76,26175.0,53.3499,53.4483,53.3499,53.4483,26175.0
2020-01-24 15:00:00,59.77,59.83,59.72,59.79,128066.0,53.4572,53.5109,53.4125,53.4751,128066.0
2020-01-24 15:05:00,59.8,59.84,59.78,59.8,61097.0,53.4841,53.5199,53.4662,53.4841,61097.0
2020-01-24 15:10:00,59.81,59.82,59.76,59.79,65487.0,53.493,53.502,53.4483,53.4751,65487.0
2020-01-24 15:15:00,59.8,59.83,59.78,59.8,66156.0,53.4841,53.5109,53.4662,53.4841,66156.0
2020-01-24 15:20:00,59.79,59.85,59.79,59.8,48173.0,53.4751,53.5288,53.4751,53.4841,48173.0
2020-01-24 15:25:00,59.81,59.82,59.76,59.76,31002.0,53.493,53.502,53.4483,53.4483,31002.0
2020-01-24 15:30:00,59.76,59.77,59.64,59.67,74698.0,53.4483,53.4572,53.341,53.3678,74698.0
2020-01-24 15:35:00,59.66,59.71,59.62,59.62,75766.0,53.3589,53.4036,53.3231,53.3231,75766.0
2020-01-24 15:40:00,59.63,59.64,59.56,59.6,88738.0,53.332,53.341,53.2694,53.3052,88738.0
2020-01-24 15:45:00,59.61,59.7,59.59,59.7,90739.0,53.3141,53.3946,53.2963,53.3946,90739.0
2020-01-24 15:50:00,59.69,59.78,59.66,59.78,133647.0,53.3857,53.4662,53.3589,53.4662,133647.0
2020-01-24 15:55:00,59.78,59.79,59.73,59.76,345544.0,53.4662,53.4751,53.4215,53.4483,345544.0
2020-01-27 09:30:00,58.68,58.81,58.65,58.78,444391.0,52.4824,52.5986,52.4555,52.5718,444391.0
2020-01-27 09:35:00,58.77,58.86,58.68,58.78,294630.0,52.5629,52.6434,52.4824,52.5718,294630.0
2020-01-27 09:40:00,58.79,58.82,58.69,58.81,162516.0,52.5808,52.6076,52.4913,52.5986,162516.0
2020-01-27 09:45:00,58.8,58.84,58.77,58.81,298129.0,52.5897,52.6255,52.5629,52.5986,298129.0
2020-01-27 09:50:00,58.81,58.87,58.79,58.85,138568.0,52.5986,52.6523,52.5808,52.6344,138568.0
2020-01-27 09:55:00,58.85,58.85,58.74,58.81,126996.0,52.6344,52.6344,52.536,52.5986,126996.0
2020-01-27 10:00:00,58.81,58.81,58.7,58.71,131931.0,52.5986,52.5986,52.5003,52.5092,131931.0
2020-01-27 10:05:00,58.71,58.73,58.67,58.73,159598.0,52.5092,52.5271,52.4734,52.5271,159598.0
2020-01-27 10:10:00,58.72,58.72,58.67,58.72,89865.0,52.5181,52.5181,52.4734,52.5181,89865.0
2020-01-27 10:15:00,58.71,58.76,58.6,58.62,176631.0,52.5092,52.5539,52.4108,52.4287,176631.0
2020-01-27 10:20:00,58.62,58.72,58.59,58.7,101638.0,52.4287,52.5181,52.4019,52.5003,101638.0
2020-01-27 10:25:00,58.71,58.79,58.69,58.78,105779.0,52.5092,52.5808,52.4913,52.5718,105779.0
2020-01-27 10:30:00,58.78,58.81,58.7,58.73,57677.0,52.5718,52.5986,52.5003,52.5271,57677.0
2020-01-27 10:35:00,58.73,58.77,58.68,58.7,65452.0,52.5271,52.5629,52.4824,52.5003,65452.0
2020-01-27 10:40:00,58.69,58.71,58.59,58.59,32283.0,52.4913,52.5092,52.4019,52.4019,32283.0
2020-01-27 10:45:00,58.59,58.65,58.59,58.62,49370.0,52.4019,52.4555,52.4019,52.4287,49370.0
2020-01-27 10:50:00,58.63,58.64,58.52,58.52,59002.0,52.4377,52.4466,52.3393,52.3393,59002.0
2020-01-27 10:55:00,58.52,58.63,58.51,58.63,85636.0,52.3393,52.4377,52.3303,52.4377,85636.0
2020-01-27 11:00:00,58.63,58.69,58.61,58.68,37696.0,52.4377,52.4913,52.4198,52.4824,37696.0
2020-01-27 11:05:00,58.68,58.68,58.59,58.59,41166.0,52.4824,52.4824,52.4019,52.4019,41166.0
2020-01-27 11:10:00,58.58,58.58,58.54,58.55,32332.0,52.3929,52.3929,52.3572,52.3661,32332.0
2020-01-27 11:15:00,58.54,58.55,58.49,58.52,53003.0,52.3572,52.3661,52.3124,52.3393,53003.0
2020-01-27 11:20:00,58.52,58.61,58.5,58.59,56924.0,52.3393,52.4198,52.3214,52.4019,56924.0
2020-01-27 11:25:00,58.6,58.65,58.59,58.62,50645.0,52.4108,52.4555,52.4019,52.4287,50645.0
2020-01-27 11:30:00,58.63,58.67,58.56,58.59,40722.0,52.4377,52.4734,52.375,52.4019,40722.0
2020-01-27 11:35:00,58.59,58.69,58.59,58.65,72066.0,52.4019,52.4913,52.4019,52.4555,72066.0
2020-01-27 11:40:00,58.65,58.69,58.63,58.68,44888.0,52.4555,52.4913,52.4377,52.4824,44888.0
2020-01-27 11:45:00,58.67,58.69,58.66,58.67,31276.0,52.4734,52.4913,52.4645,52.4734,31276.0
2020-01-27 11:50:00,58.67,58.7,58.65,58.66,18510.0,52.4734,52.5003,52.4555,52.4645,18510.0
2020-01-27 11:55:00,58.65,58.7,58.64,58.67,27831.0,52.4555,52.5003,52.4466,52.4734,27831.0
2020-01-27 12:00:00,58.67,58.7,58.65,58.65,30714.0,52.4734,52.5003,52.4555,52.4555,30714.0
2020-01-27 12:05:00,58.66,58.7,58.66,58.69,55464.0,52.4645,52.5003,52.4645,52.4913,55464.0
2020-01-27 12:10:00,58.7,58.73,58.67,58.68,23559.0,52.5003,52.5271,52.4734,52.4824,23559.0
2020-01-27 12:15:00,58.68,58.72,58.68,58.71,22384.0,52.4824,52.5181,52.4824,52.5092,22384.0
2020-01-27 12:20:00,58.71,58.75,58.68,58.69,56344.0,52.5092,52.545,52.4824,52.4913,56344.0
2020-01-27 12:25:00,58.68,58.71,58.67,58.71,51676.0,52.4824,52.5092,52.4734,52.5092,51676.0
2020-01-27 12:30:00,58.7,58.75,58.7,58.74,34598.0,52.5003,52.545,52.5003,52.536,34598.0
2020-01-27 12:35:00,58.74,58.75,58.72,58.73,35662.0,52.536,52.545,52.5181,52.5271,35662.0
2020-01-27 12:40:00,58.74,58.79,58.74,58.79,53758.0,52.536,52.5808,52.536,52.5808,53758.0
2020-01-27 12:45:00,58.78,58.79,58.76,58.79,25195.0,52.5718,52.5808,52.5539,52.5808,25195.0
2020-01-27 12:50:00,58.78,58.79,58.68,58.68,30380.0,52.5718,52.5808,52.4824,52.4824,30380.0
2020-01-27 12:55:00,58.68,58.69,58.66,58.69,40405.0,52.4824,52.4913,52.4645,52.4913,40405.0
2020-01-27 13:00:00,58.7,58.76,58.69,58.75,58318.0,52.5003,52.5539,52.4913,52.545,58318.0
2020-01-27 13:05:00,58.74,58.75,58.69,58.7,37387.0,52.536,52.545,52.4913,52.5003,37387.0
2020-01-27 13:10:00,58.69,58.7,58.66,58.68,25988.0,52.4913,52.5003,52.4645,52.4824,25988.0
2020-01-27 13:15:00,58.68,58.73,58.67,58.73,57263.0,52.4824,52.5271,52.4734,52.5271,57263.0
2020-01-27 13:20:00,58.73,58.78,58.72,58.74,52588.0,52.5271,52.5718,52.5181,52.536,52588.0
2020-01-27 13:25:00,58.75,58.76,58.74,58.75,11886.0,52.545,52.5539,52.536,52.545,11886.0
2020-01-27 13:30:00,58.75,58.77,58.72,58.74,56570.0,52.545,52.5629,52.5181,52.536,56570.0
2020-01-27 13:35:00,58.74,58.76,58.72,58.76,35062.0,52.536,52.5539,52.5181,52.5539,35062.0
2020-01-27 13:40:00,58.77,58.77,58.74,58.74,19683.0,52.5629,52.5629,52.536,52.536,19683.0
2020-01-27 13:45:00,58.74,58.76,58.72,58.74,39332.0,52.536,52.5539,52.5181,52.536,39332.0
2020-01-27 13:50:00,58.73,58.74,58.68,58.69,32710.0,52.5271,52.536,52.4824,52.4913,32710.0
2020-01-27 13:55:00,58.69,58.72,58.66,58.68,20913.0,52.4913,52.5181,52.4645,52.4824,20913.0
2020-01-27 14:00:00,58.69,58.69,58.59,58.6,74175.0,52.4913,52.4913,52.4019,52.4108,74175.0
2020-01-27 14:05:00,58.59,58.65,58.59,58.65,22927.0,52.4019,52.4555,52.4019,52.4555,22927.0
2020-01-27 14:10:00,58.64,58.68,58.64,58.67,33076.0,52.4466,52.4824,52.4466,52.4734,33076.0
2020-01-27 14:15:00,58.67,58.71,58.67,58.69,20323.0,52.4734,52.5092,52.4734,52.4913,20323.0
2020-01-27 14:20:00,58.69,58.69,58.63,58.67,78166.0,52.4913,52.4913,52.4377,52.4734,78166.0
2020-01-27 14:25:00,58.67,58.74,58.67,58.74,20574.0,52.4734,52.536,52.4734,52.536,20574.0
2020-01-27 14:30:00,58.74,58.74,58.65,58.68,32115.0,52.536,52.536,52.4555,52.4824,32115.0
2020-01-27 14:35:00,58.68,58.7,58.63,58.66,45518.0,52.4824,52.5003,52.4377,52.4645,45518.0
2020-01-27 14:40:00,58.66,58.68,58.63,58.65,46093.0,52.4645,52.4824,52.4377,52.4555,46093.0
2020-01-27 14:45:00,58.65,58.65,58.57,58.57,30804.0,52.4555,52.4555,52.384,52.384,30804.0
2020-01-27 14:50:00,58.57,58.6,58.54,58.55,60346.0,52.384,52.4108,52.3572,52.3661,60346.0
2020-01-27 14:55:00,58.55,58.59,58.55,58.59,44877.0,52.3661,52.4019,52.3661,52.4019,44877.0
2020-01-27 15:00:00,58.59,58.6,58.55,58.57,35242.0,52.4019,52.4108,52.3661,52.384,35242.0
2020-01-27 15:05:00,58.57,58.59,58.55,58.56,55289.0,52.384,52.4019,52.3661,52.375,55289.0
2020-01-27 15:10:00,58.55,58.55,58.49,58.55,81479.0,52.3661,52.3661,52.3124,52.3661,81479.0
2020-01-27 15:15:00,58.55,58.63,58.54,58.59,41055.0,52.3661,52.4377,52.3572,52.4019,41055.0
2020-01-27 15:20:00,58.59,58.63,58.58,58.59,114706.0,52.4019,52.4377,52.3929,52.4019,114706.0
2020-01-27 15:25:00,58.59,58.63,58.58,58.61,113564.0,52.4019,52.4377,52.3929,52.4198,113564.0
2020-01-27 15:30:00,58.6,58.61,58.56,58.58,174739.0,52.4108,52.4198,52.375,52.3929,174739.0
2020-01-27 15:35:00,58.57,58.58,58.53,58.57,142600.0,52.384,52.3929,52.3482,52.384,142600.0
2020-01-27 15:40:00,58.56,58.59,58.54,58.57,137113.0,52.375,52.4019,52.3572,52.384,137113.0
2020-01-27 15:45:00,58.58,58.61,58.5,58.53,169845.0,52.3929,52.4198,52.3214,52.3482,169845.0
2020-01-27 15:50:00,58.52,58.56,58.49,58.54,253291.0,52.3393,52.375,52.3124,52.3572,253291.0
2020-01-27 15:55:00,58.53,58.56,58.48,58.48,531129.0,52.3482,52.375,52.3035,52.3035,531129.0
2020-01-28 09:30:00,58.74,58.96,58.73,58.82,284939.0,52.536,52.7328,52.5271,52.6076,284939.0
2020-01-28 09:35:00,58.82,58.82,58.66,58.69,102054.0,52.6076,52.6076,52.4645,52.4913,102054.0
2020-01-28 09:40:00,58.69,58.69,58.63,58.69,95558.0,52.4913,52.4913,52.4377,52.4913,95558.0
2020-01-28 09:45:00,58.7,58.72,58.63,58.65,67249.0,52.5003,52.5181,52.4377,52.4555,67249.0
2020-01-28 09:50:00,58.65,58.73,58.61,58.71,32839.0,52.4555,52.5271,52.4198,52.5092,32839.0
2020-01-28 09:55:00,58.71,58.74,58.68,58.73,47552.0,52.5092,52.536,52.4824,52.5271,47552.0
2020-01-28 10:00:00,58.74,58.8,58.68,58.71,67159.0,52.536,52.5897,52.4824,52.5092,67159.0
2020-01-28 10:05:00,58.71,58.86,58.71,58.86,67856.0,52.5092,52.6434,52.5092,52.6434,67856.0
2020-01-28 10:10:00,58.86,58.94,58.86,58.93,49535.0,52.6434,52.7149,52.6434,52.706,49535.0
2020-01-28 10:15:00,58.93,58.94,58.88,58.9,42741.0,52.706,52.7149,52.6612,52.6791,42741.0
2020-01-28 10:20:00,58.9,58.98,58.9,58.98,36670.0,52.6791,52.7507,52.6791,52.7507,36670.0
2020-01-28 10:25:00,58.98,59.03,58.94,58.95,42481.0,52.7507,52.7954,52.7149,52.7239,42481.0
2020-01-28 10:30:00,58.95,58.97,58.9,58.96,42386.0,52.7239,52.7417,52.6791,52.7328,42386.0
2020-01-28 10:35:00,58.96,58.98,58.93,58.97,41402.0,52.7328,52.7507,52.706,52.7417,41402.0
2020-01-28 10:40:00,58.97,59.06,58.97,59.06,41090.0,52.7417,52.8222,52.7417,52.8222,41090.0
2020-01-28 10:45:00,59.05,59.08,59.03,59.05,68808.0,52.8133,52.8401,52.7954,52.8133,68808.0
2020-01-28 10:50:00,59.04,59.09,59.04,59.07,64427.0,52.8043,52.8491,52.8043,52.8312,64427.0
2020-01-28 10:55:00,59.08,59.1,59.06,59.09,179808.0,52.8401,52.858,52.8222,52.8491,179808.0
2020-01-28 11:00:00,59.09,59.11,59.0,59.01,179135.0,52.8491,52.867,52.7686,52.7775,179135.0
2020-01-28 11:05:00,59.01,59.02,58.95,58.96,75612.0,52.7775,52.7865,52.7239,52.7328,75612.0
2020-01-28 11:10:00,58.95,59.0,58.94,58.98,51857.0,52.7239,52.7686,52.7149,52.7507,51857.0
2020-01-28 11:15:00,58.97,59.04,58.96,59.0,53731.0,52.7417,52.8043,52.7328,52.7686,53731.0
2020-01-28 11:20:00,59.0,59.05,58.98,59.0,96389.0,52.7686,52.8133,52.7507,52.7686,96389.0
2020-01-28 11:25:00,59.0,59.04,58.98,58.99,28228.0,52.7686,52.8043,52.7507,52.7596,28228.0
2020-01-28 11:30:00,58.99,59.0,58.94,58.97,44540.0,52.7596,52.7686,52.7149,52.7417,44540.0
2020-01-28 11:35:00,58.97,58.97,58.94,58.95,28236.0,52.7417,52.7417,52.7149,52.7239,28236.0
2020-01-28 11:40:00,58.95,58.96,58.94,58.94,18503.0,52.7239,52.7328,52.7149,52.7149,18503.0
2020-01-28 11:45:00,58.94,58.95,58.9,58.93,34226.0,52.7149,52.7239,52.6791,52.706,34226.0
2020-01-28 11:50:00,58.93,59.01,58.91,59.01,31472.0,52.706,52.7775,52.6881,52.7775,31472.0
2020-01-28 11:55:00,59.02,59.04,59.0,59.02,33665.0,52.7865,52.8043,52.7686,52.7865,33665.0
2020-01-28 12:00:00,59.02,59.05,59.01,59.05,21307.0,52.7865,52.8133,52.7775,52.8133,21307.0
2020-01-28 12:05:00,59.05,59.06,59.0,59.0,29415.0,52.8133,52.8222,52.7686,52.7686,29415.0
2020-01-28 12:10:00,59.0,59.04,59.0,59.03,64041.0,52.7686,52.8043,52.7686,52.7954,64041.0
2020-01-28 12:15:00,59.03,59.06,59.03,59.06,39598.0,52.7954,52.8222,52.7954,52.8222,39598.0
2020-01-28 12:20:00,59.06,59.08,59.04,59.07,57575.0,52.8222,52.8401,52.8043,52.8312,57575.0
2020-01-28 12:25:00,59.07,59.11,59.07,59.09,42748.0,52.8312,52.867,52.8312,52.8491,42748.0
2020-01-28 12:30:00,59.09,59.09,59.05,59.05,20825.0,52.8491,52.8491,52.8133,52.8133,20825.0
2020-01-28 12:35:00,59.05,59.08,59.05,59.07,58924.0,52.8133,52.8401,52.8133,52.8312,58924.0
2020-01-28 12:40:00,59.06,59.07,59.04,59.07,30202.0,52.8222,52.8312,52.8043,52.8312,30202.0
2020-01-28 12:45:00,59.07,59.11,59.07,59.1,17748.0,52.8312,52.867,52.8312,52.858,17748.0
2020-01-28 12:50:00,59.1,59.1,59.07,59.08,5331.0,52.858,52.858,52.8312,52.8401,5331.0
2020-01-28 12:55:00,59.08,59.09,59.07,59.08,6009.0,52.8401,52.8491,52.8312,52.8401,6009.0
2020-01-28 13:00:00,59.08,59.08,59.03,59.03,24204.0,52.8401,52.8401,52.7954,52.7954,24204.0
2020-01-28 13:05:00,59.03,59.03,58.99,59.0,15601.0,52.7954,52.7954,52.7596,52.7686,15601.0
2020-01-28 13:10:00,58.99,59.02,58.98,59.02,22126.0,52.7596,52.7865,52.7507,52.7865,22126.0
2020-01-28 13:15:00,59.01,59.04,59.01,59.03,15855.0,52.7775,52.8043,52.7775,52.7954,15855.0
2020-01-28 13:20:00,59.03,59.04,59.01,59.03,25510.0,52.7954,52.8043,52.7775,52.7954,25510.0
2020-01-28 13:25:00,59.03,59.04,59.02,59.02,20612.0,52.7954,52.8043,52.7865,52.7865,20612.0
2020-01-28 13:30:00,59.03,59.05,59.01,59.03,28789.0,52.7954,52.8133,52.7775,52.7954,28789.0
2020-01-28 13:35:00,59.04,59.05,59.02,59.02,42966.0,52.8043,52.8133,52.7865,52.7865,42966.0
2020-01-28 13:40:00,59.03,59.07,59.02,59.06,21794.0,52.7954,52.8312,52.7865,52.8222,21794.0
2020-01-28 13:45:00,59.07,59.1,59.06,59.09,17678.0,52.8312,52.858,52.8222,52.8491,17678.0
2020-01-28 13:50:00,59.1,59.12,59.1,59.11,12935.0,52.858,52.8759,52.858,52.867,12935.0
2020-01-28 13:55:00,59.1,59.13,59.09,59.12,18378.0,52.858,52.8848,52.8491,52.8759,18378.0
2020-01-28 14:00:00,59.12,59.14,59.11,59.14,16562.0,52.8759,52.8938,52.867,52.8938,16562.0
2020-01-28 14:05:00,59.14,59.14,59.1,59.11,17766.0,52.8938,52.8938,52.858,52.867,17766.0
2020-01-28 14:10:00,59.11,59.2,59.11,59.19,18616.0,52.867,52.9474,52.867,52.9385,18616.0
2020-01-28 14:15:00,59.2,59.22,59.18,59.2,18745.0,52.9474,52.9653,52.9296,52.9474,18745.0
2020-01-28 14:20:00,59.2,59.24,59.19,59.21,77885.0,52.9474,52.9832,52.9385,52.9564,77885.0
2020-01-28 14:25:00,59.22,59.22,59.18,59.18,16075.0,52.9653,52.9653,52.9296,52.9296,16075.0
2020-01-28 14:30:00,59.18,59.19,59.17,59.18,12559.0,52.9296,52.9385,52.9206,52.9296,12559.0
2020-01-28 14:35:00,59.19,59.25,59.18,59.23,57196.0,52.9385,52.9922,52.9296,52.9743,57196.0
2020-01-28 14:40:00,59.23,59.3,59.23,59.3,22040.0,52.9743,53.0369,52.9743,53.0369,22040.0
2020-01-28 14:45:00,59.29,59.3,59.26,59.28,19722.0,53.0279,53.0369,53.0011,53.019,19722.0
2020-01-28 14:50:00,59.28,59.28,59.24,59.24,29861.0,53.019,53.019,52.9832,52.9832,29861.0
2020-01-28 14:55:00,59.23,59.25,59.19,59.19,17918.0,52.9743,52.9922,52.9385,52.9385,17918.0
2020-01-28 15:00:00,59.2,59.2,59.16,59.16,16657.0,52.9474,52.9474,52.9117,52.9117,16657.0
2020-01-28 15:05:00,59.17,59.19,59.14,59.15,28063.0,52.9206,52.9385,52.8938,52.9027,28063.0
2020-01-28 15:10:00,59.16,59.19,59.14,59.18,20682.0,52.9117,52.9385,52.8938,52.9296,20682.0
2020-01-28 15:15:00,59.19,59.22,59.16,59.21,16351.0,52.9385,52.9653,52.9117,52.9564,16351.0
2020-01-28 15:20:00,59.22,59.25,59.21,59.25,43026.0,52.9653,52.9922,52.9564,52.9922,43026.0
2020-01-28 15:25:00,59.24,59.26,59.22,59.25,40128.0,52.9832,53.0011,52.9653,52.9922,40128.0
2020-01-28 15:30:00,59.25,59.26,59.21,59.22,61977.0,52.9922,53.0011,52.9564,52.9653,61977.0
2020-01-28 15:35:00,59.23,59.24,59.13,59.13,59593.0,52.9743,52.9832,52.8848,52.8848,59593.0
2020-01-28 15:40:00,59.14,59.17,59.12,59.16,40221.0,52.8938,52.9206,52.8759,52.9117,40221.0
2020-01-28 15:45:00,59.17,59.19,59.14,59.16,122250.0,52.9206,52.9385,52.8938,52.9117,122250.0
2020-01-28 15:50:00,59.15,59.18,59.1,59.13,197386.0,52.9027,52.9296,52.858,52.8848,197386.0
2020-01-28 15:55:00,59.12,59.17,59.08,59.09,355514.0,52.8759,52.9206,52.8401,52.8491,355514.0
2020-01-29 09:30:00,59.31,59.57,59.31,59.51,82218.0,53.0458,53.2784,53.0458,53.2247,82218.0
2020-01-29 09:35:00,59.51,59.53,59.46,59.47,98985.0,53.2247,53.2426,53.18,53.1889,98985.0
2020-01-29 09:40:00,59.47,59.54,59.47,59.51,37730.0,53.1889,53.2515,53.1889,53.2247,37730.0
2020-01-29 09:45:00,59.51,59.53,59.48,59.51,43658.0,53.2247,53.2426,53.1979,53.2247,43658.0
2020-01-29 09:50:00,59.49,59.55,59.48,59.49,62396.0,53.2068,53.2605,53.1979,53.2068,62396.0
2020-01-29 09:55:00,59.5,59.51,59.45,59.48,49022.0,53.2158,53.2247,53.171,53.1979,49022.0
2020-01-29 10:00:00,59.48,59.48,59.31,59.32,80053.0,53.1979,53.1979,53.0458,53.0548,80053.0
2020-01-29 10:05:00,59.33,59.38,59.32,59.32,65488.0,53.0637,53.1084,53.0548,53.0548,65488.0
2020-01-29 10:10:00,59.32,59.37,59.3,59.34,64609.0,53.0548,53.0995,53.0369,53.0727,64609.0
2020-01-29 10:15:00,59.33,59.43,59.33,59.39,107482.0,53.0637,53.1532,53.0637,53.1174,107482.0
2020-01-29 10:20:00,59.39,59.5,59.38,59.48,42920.0,53.1174,53.2158,53.1084,53.1979,42920.0
2020-01-29 10:25:00,59.49,59.55,59.49,59.54,31386.0,53.2068,53.2605,53.2068,53.2515,31386.0
2020-01-29 10:30:00,59.53,59.54,59.49,59.52,82620.0,53.2426,53.2515,53.2068,53.2337,82620.0
2020-01-29 10:35:00,59.52,59.55,59.46,59.48,36520.0,53.2337,53.2605,53.18,53.1979,36520.0
2020-01-29 10:40:00,59.49,59.51,59.46,59.47,37728.0,53.2068,53.2247,53.18,53.1889,37728.0
2020-01-29 10:45:00,59.47,59.51,59.46,59.51,15714.0,53.1889,53.2247,53.18,53.2247,15714.0
2020-01-29 10:50:00,59.51,59.61,59.51,59.61,26744.0,53.2247,53.3141,53.2247,53.3141,26744.0
2020-01-29 10:55:00,59.61,59.63,59.59,59.6,17571.0,53.3141,53.332,53.2963,53.3052,17571.0
2020-01-29 11:00:00,59.6,59.61,59.54,59.58,26780.0,53.3052,53.3141,53.2515,53.2873,26780.0
2020-01-29 11:05:00,59.58,59.61,59.55,59.56,24221.0,53.2873,53.3141,53.2605,53.2694,24221.0
2020-01-29 11:10:00,59.57,59.61,59.53,59.58,26644.0,53.2784,53.3141,53.2426,53.2873,26644.0
2020-01-29 11:15:00,59.58,59.6,59.55,59.56,19075.0,53.2873,53.3052,53.2605,53.2694,19075.0
2020-01-29 11:20:00,59.55,59.59,59.54,59.59,23396.0,53.2605,53.2963,53.2515,53.2963,23396.0
2020-01-29 11:25:00,59.6,59.61,59.56,59.56,19347.0,53.3052,53.3141,53.2694,53.2694,19347.0
2020-01-29 11:30:00,59.55,59.57,59.49,59.5,24388.0,53.2605,53.2784,53.2068,53.2158,24388.0
2020-01-29 11:35:00,59.5,59.52,59.47,59.48,40256.0,53.2158,53.2337,53.1889,53.1979,40256.0
2020-01-29 11:40:00,59.48,59.49,59.45,59.46,19158.0,53.1979,53.2068,53.171,53.18,19158.0
2020-01-29 11:45:00,59.46,59.52,59.46,59.5,24624.0,53.18,53.2337,53.18,53.2158,24624.0
2020-01-29 11:50:00,59.49,59.5,59.47,59.48,30447.0,53.2068,53.2158,53.1889,53.1979,30447.0
2020-01-29 11:55:00,59.49,59.51,59.46,59.51,22179.0,53.2068,53.2247,53.18,53.2247,22179.0
2020-01-29 12:00:00,59.51,59.52,59.49,59.51,9285.0,53.2247,53.2337,53.2068,53.2247,9285.0
2020-01-29 12:05:00,59.51,59.51,59.49,59.49,5860.0,53.2247,53.2247,53.2068,53.2068,5860.0
2020-01-29 12:10:00,59.49,59.5,59.48,59.49,3906.0,53.2068,53.2158,53.1979,53.2068,3906.0
2020-01-29 12:15:00,59.5,59.51,59.46,59.47,36458.0,53.2158,53.2247,53.18,53.1889,36458.0
2020-01-29 12:20:00,59.46,59.48,59.42,59.43,44043.0,53.18,53.1979,53.1442,53.1532,44043.0
2020-01-29 12:25:00,59.43,59.46,59.43,59.46,18631.0,53.1532,53.18,53.1532,53.18,18631.0
2020-01-29 12:30:00,59.45,59.46,59.43,59.44,10694.0,53.171,53.18,53.1532,53.1621,10694.0
2020-01-29 12:35:00,59.44,59.46,59.44,59.45,31466.0,53.1621,53.18,53.1621,53.171,31466.0
2020-01-29 12:40:00,59.45,59.45,59.42,59.43,22837.0,53.171,53.171,53.1442,53.1532,22837.0
2020-01-29 12:45:00,59.43,59.44,59.41,59.44,15686.0,53.1532,53.1621,53.1353,53.1621,15686.0
2020-01-29 12:50:00,59.43,59.44,59.42,59.43,13933.0,53.1532,53.1621,53.1442,53.1532,13933.0
2020-01-29 12:55:00,59.44,59.44,59.4,59.42,18280.0,53.1621,53.1621,53.1263,53.1442,18280.0
2020-01-29 13:00:00,59.41,59.42,59.39,59.41,12280.0,53.1353,53.1442,53.1174,53.1353,12280.0
2020-01-29 13:05:00,59.41,59.41,59.36,59.36,13296.0,53.1353,53.1353,53.0905,53.0905,13296.0
2020-01-29 13:10:00,59.36,59.4,59.35,59.39,15228.0,53.0905,53.1263,53.0816,53.1174,15228.0
2020-01-29 13:15:00,59.4,59.44,59.39,59.41,17654.0,53.1263,53.1621,53.1174,53.1353,17654.0
2020-01-29 13:20:00,59.42,59.43,59.39,59.43,27419.0,53.1442,53.1532,53.1174,53.1532,27419.0
2020-01-29 13:25:00,59.42,59.44,59.41,59.43,17207.0,53.1442,53.1621,53.1353,53.1532,17207.0
2020-01-29 13:30:00,59.43,59.47,59.42,59.45,27725.0,53.1532,53.1889,53.1442,53.171,27725.0
2020-01-29 13:35:00,59.45,59.47,59.44,59.45,9921.0,53.171,53.1889,53.1621,53.171,9921.0
2020-01-29 13:40:00,59.45,59.47,59.44,59.45,11915.0,53.171,53.1889,53.1621,53.171,11915.0
2020-01-29 13:45:00,59.45,59.47,59.42,59.46,12145.0,53.171,53.1889,53.1442,53.18,12145.0
2020-01-29 13:50:00,59.46,59.48,59.45,59.48,15624.0,53.18,53.1979,53.171,53.1979,15624.0
2020-01-29 13:55:00,59.48,59.54,59.47,59.53,32795.0,53.1979,53.2515,53.1889,53.2426,32795.0
2020-01-29 14:00:00,59.53,59.57,59.48,59.56,43702.0,53.2426,53.2784,53.1979,53.2694,43702.0
2020-01-29 14:05:00,59.57,59.58,59.51,59.51,20250.0,53.2784,53.2873,53.2247,53.2247,20250.0
2020-01-29 14:10:00,59.51,59.54,59.48,59.48,19442.0,53.2247,53.2515,53.1979,53.1979,19442.0
2020-01-29 14:15:00,59.48,59.51,59.46,59.51,9972.0,53.1979,53.2247,53.18,53.2247,9972.0
2020-01-29 14:20:00,59.51,59.51,59.47,59.5,30091.0,53.2247,53.2247,53.1889,53.2158,30091.0
2020-01-29 14:25:00,59.49,59.5,59.47,59.47,10569.0,53.2068,53.2158,53.1889,53.1889,10569.0
2020-01-29 14:30:00,59.47,59.49,59.45,59.49,22537.0,53.1889,53.2068,53.171,53.2068,22537.0
2020-01-29 14:35:00,59.48,59.48,59.45,59.46,23866.0,53.1979,53.1979,53.171,53.18,23866.0
2020-01-29 14:40:00,59.46,59.49,59.42,59.49,55373.0,53.18,53.2068,53.1442,53.2068,55373.0
2020-01-29 14:45:00,59.48,59.5,59.47,59.5,15670.0,53.1979,53.2158,53.1889,53.2158,15670.0
2020-01-29 14:50:00,59.48,59.51,59.47,59.51,11315.0,53.1979,53.2247,53.1889,53.2247,11315.0
2020-01-29 14:55:00,59.52,59.53,59.5,59.5,13369.0,53.2337,53.2426,53.2158,53.2158,13369.0
2020-01-29 15:00:00,59.5,59.52,59.41,59.43,31114.0,53.2158,53.2337,53.1353,53.1532,31114.0
2020-01-29 15:05:00,59.43,59.46,59.41,59.45,34503.0,53.1532,53.18,53.1353,53.171,34503.0
2020-01-29 15:10:00,59.45,59.45,59.33,59.34,47068.0,53.171,53.171,53.0637,53.0727,47068.0
2020-01-29 15:15:00,59.34,59.37,59.32,59.34,46535.0,53.0727,53.0995,53.0548,53.0727,46535.0
2020-01-29 15:20:00,59.34,59.34,59.27,59.32,38800.0,53.0727,53.0727,53.0101,53.0548,38800.0
2020-01-29 15:25:00,59.31,59.39,59.3,59.37,21424.0,53.0458,53.1174,53.0369,53.0995,21424.0
2020-01-29 15:30:00,59.37,59.43,59.36,59.41,69925.0,53.0995,53.1532,53.0905,53.1353,69925.0
2020-01-29 15:35:00,59.42,59.44,59.38,59.39,63429.0,53.1442,53.1621,53.1084,53.1174,63429.0
2020-01-29 15:40:00,59.38,59.38,59.3,59.34,60345.0,53.1084,53.1084,53.0369,53.0727,60345.0
2020-01-29 15:45:00,59.34,59.36,59.3,59.35,59828.0,53.0727,53.0905,53.0369,53.0816,59828.0
2020-01-29 15:50:00,59.34,59.36,59.3,59.32,100371.0,53.0727,53.0905,53.0369,53.0548,100371.0
2020-01-29 15:55:00,59.32,59.37,59.29,59.3,315622.0,53.0548,53.0995,53.0279,53.0369,315622.0
2020-01-30 09:30:00,58.52,58.64,58.41,58.61,204142.0,52.3393,52.4466,52.2409,52.4198,204142.0
2020-01-30 09:35:00,58.61,58.62,58.47,58.57,174861.0,52.4198,52.4287,52.2945,52.384,174861.0
2020-01-30 09:40:00,58.58,58.58,58.45,58.54,126206.0,52.3929,52.3929,52.2767,52.3572,126206.0
2020-01-30 09:45:00,58.54,58.57,58.45,58.48,171505.0,52.3572,52.384,52.2767,52.3035,171505.0
2020-01-30 09:50:00,58.48,58.53,58.44,58.47,136972.0,52.3035,52.3482,52.2677,52.2945,136972.0
2020-01-30 09:55:00,58.48,58.54,58.46,58.46,132845.0,52.3035,52.3572,52.2856,52.2856,132845.0
2020-01-30 10:00:00,58.47,58.48,58.39,58.4,52191.0,52.2945,52.3035,52.223,52.2319,52191.0
2020-01-30 10:05:00,58.4,58.51,58.39,58.5,92670.0,52.2319,52.3303,52.223,52.3214,92670.0
2020-01-30 10:10:00,58.5,58.5,58.39,58.4,229202.0,52.3214,52.3214,52.223,52.2319,229202.0
2020-01-30 10:15:00,58.39,58.42,58.33,58.36,108356.0,52.223,52.2498,52.1693,52.1962,108356.0
2020-01-30 10:20:00,58.36,58.41,58.34,58.38,58090.0,52.1962,52.2409,52.1783,52.2141,58090.0
2020-01-30 10:25:00,58.37,58.39,58.34,58.38,70080.0,52.2051,52.223,52.1783,52.2141,70080.0
2020-01-30 10:30:00,58.39,58.39,58.32,58.34,81583.0,52.223,52.223,52.1604,52.1783,81583.0
2020-01-30 10:35:00,58.34,58.34,58.27,58.3,91086.0,52.1783,52.1783,52.1157,52.1425,91086.0
2020-01-30 10:40:00,58.29,58.3,58.17,58.17,130475.0,52.1336,52.1425,52.0262,52.0262,130475.0
2020-01-30 10:45:00,58.17,58.19,58.14,58.19,148422.0,52.0262,52.0441,51.9994,52.0441,148422.0
2020-01-30 10:50:00,58.19,58.23,58.17,58.19,113400.0,52.0441,52.0799,52.0262,52.0441,113400.0
2020-01-30 10:55:00,58.18,58.27,58.18,58.27,73032.0,52.0352,52.1157,52.0352,52.1157,73032.0
2020-01-30 11:00:00,58.26,58.31,58.24,58.3,73783.0,52.1067,52.1514,52.0888,52.1425,73783.0
2020-01-30 11:05:00,58.29,58.33,58.28,58.29,53656.0,52.1336,52.1693,52.1246,52.1336,53656.0
2020-01-30 11:10:00,58.29,58.41,58.29,58.4,58162.0,52.1336,52.2409,52.1336,52.2319,58162.0
2020-01-30 11:15:00,58.4,58.41,58.36,58.38,61940.0,52.2319,52.2409,52.1962,52.2141,61940.0
2020-01-30 11:20:00,58.38,58.44,58.36,58.43,61749.0,52.2141,52.2677,52.1962,52.2588,61749.0
2020-01-30 11:25:00,58.43,58.48,58.41,58.47,59690.0,52.2588,52.3035,52.2409,52.2945,59690.0
2020-01-30 11:30:00,58.48,58.52,58.45,58.46,52067.0,52.3035,52.3393,52.2767,52.2856,52067.0
2020-01-30 11:35:00,58.46,58.52,58.45,58.48,56301.0,52.2856,52.3393,52.2767,52.3035,56301.0
2020-01-30 11:40:00,58.48,58.56,58.48,58.54,62486.0,52.3035,52.375,52.3035,52.3572,62486.0
2020-01-30 11:45:00,58.54,58.61,58.53,58.61,164437.0,52.3572,52.4198,52.3482,52.4198,164437.0
2020-01-30 11:50:00,58.61,58.66,58.61,58.66,39228.0,52.4198,52.4645,52.4198,52.4645,39228.0
2020-01-30 11:55:00,58.65,58.66,58.55,58.56,65177.0,52.4555,52.4645,52.3661,52.375,65177.0
2020-01-30 12:00:00,58.56,58.57,58.51,58.55,50797.0,52.375,52.384,52.3303,52.3661,50797.0
2020-01-30 12:05:00,58.55,58.56,58.46,58.46,40187.0,52.3661,52.375,52.2856,52.2856,40187.0
2020-01-30 12:10:00,58.45,58.47,58.43,58.45,68934.0,52.2767,52.2945,52.2588,52.2767,68934.0
2020-01-30 12:15:00,58.45,58.46,58.41,58.46,36891.0,52.2767,52.2856,52.2409,52.2856,36891.0
2020-01-30 12:20:00,58.46,58.48,58.43,58.48,22124.0,52.2856,52.3035,52.2588,52.3035,22124.0
2020-01-30 12:25:00,58.48,58.49,58.4,58.45,43222.0,52.3035,52.3124,52.2319,52.2767,43222.0
2020-01-30 12:30:00,58.44,58.48,58.4,58.41,41947.0,52.2677,52.3035,52.2319,52.2409,41947.0
2020-01-30 12:35:00,58.4,58.44,58.29,58.29,114616.0,52.2319,52.2677,52.1336,52.1336,114616.0
2020-01-30 12:40:00,58.29,58.33,58.26,58.31,63195.0,52.1336,52.1693,52.1067,52.1514,63195.0
2020-01-30 12:45:00,58.31,58.32,58.26,58.3,40506.0,52.1514,52.1604,52.1067,52.1425,40506.0
2020-01-30 12:50:00,58.29,58.36,58.28,58.29,53657.0,52.1336,52.1962,52.1246,52.1336,53657.0
2020-01-30 12:55:00,58.29,58.32,58.27,58.3,18365.0,52.1336,52.1604,52.1157,52.1425,18365.0
2020-01-30 13:00:00,58.31,58.38,58.31,58.35,26293.0,52.1514,52.2141,52.1514,52.1872,26293.0
2020-01-30 13:05:00,58.34,58.35,58.3,58.3,91961.0,52.1783,52.1872,52.1425,52.1425,91961.0
2020-01-30 13:10:00,58.31,58.36,58.3,58.33,42074.0,52.1514,52.1962,52.1425,52.1693,42074.0
2020-01-30 13:15:00,58.32,58.36,58.31,58.32,79828.0,52.1604,52.1962,52.1514,52.1604,79828.0
2020-01-30 13:20:00,58.31,58.34,58.3,58.32,62670.0,52.1514,52.1783,52.1425,52.1604,62670.0
2020-01-30 13:25:00,58.32,58.33,58.28,58.3,26776.0,52.1604,52.1693,52.1246,52.1425,26776.0
2020-01-30 13:30:00,58.31,58.38,58.28,58.36,57858.0,52.1514,52.2141,52.1246,52.1962,57858.0
2020-01-30 13:35:00,58.35,58.41,58.34,58.39,47090.0,52.1872,52.2409,52.1783,52.223,47090.0
2020-01-30 13:40:00,58.38,58.44,58.37,58.44,31874.0,52.2141,52.2677,52.2051,52.2677,31874.0
2020-01-30 13:45:00,58.44,58.47,58.41,58.42,27964.0,52.2677,52.2945,52.2409,52.2498,27964.0
2020-01-30 13:50:00,58.42,58.43,58.39,58.42,16707.0,52.2498,52.2588,52.223,52.2498,16707.0
2020-01-30 13:55:00,58.42,58.43,58.36,58.39,46766.0,52.2498,52.2588,52.1962,52.223,46766.0
2020-01-30 14:00:00,58.39,58.41,58.34,58.37,33783.0,52.223,52.2409,52.1783,52.2051,33783.0
2020-01-30 14:05:00,58.36,58.4,58.33,58.4,31965.0,52.1962,52.2319,52.1693,52.2319,31965.0
2020-01-30 14:10:00,58.39,58.43,58.38,58.42,43804.0,52.223,52.2588,52.2141,52.2498,43804.0
2020-01-30 14:15:00,58.42,58.45,58.42,58.45,43660.0,52.2498,52.2767,52.2498,52.2767,43660.0
2020-01-30 14:20:00,58.46,58.47,58.44,58.45,21247.0,52.2856,52.2945,52.2677,52.2767,21247.0
2020-01-30 14:25:00,58.45,58.47,58.41,58.42,22415.0,52.2767,52.2945,52.2409,52.2498,22415.0
2020-01-30 14:30:00,58.41,58.42,58.36,58.36,21004.0,52.2409,52.2498,52.1962,52.1962,21004.0
2020-01-30 14:35:00,58.37,58.37,58.32,58.34,27300.0,52.2051,52.2051,52.1604,52.1783,27300.0
2020-01-30 14:40:00,58.34,58.56,58.32,58.37,267656.0,52.1783,52.375,52.1604,52.2051,267656.0
2020-01-30 14:45:00,58.37,58.52,58.32,58.47,195331.0,52.2051,52.3393,52.1604,52.2945,195331.0
2020-01-30 14:50:00,58.48,58.52,58.4,58.45,55341.0,52.3035,52.3393,52.2319,52.2767,55341.0
2020-01-30 14:55:00,58.45,58.6,58.45,58.55,88845.0,52.2767,52.4108,52.2767,52.3661,88845.0
2020-01-30 15:00:00,58.56,58.67,58.55,58.66,142503.0,52.375,52.4734,52.3661,52.4645,142503.0
2020-01-30 15:05:00,58.66,58.66,58.53,58.53,89393.0,52.4645,52.4645,52.3482,52.3482,89393.0
2020-01-30 15:10:00,58.53,58.56,58.51,58.55,185790.0,52.3482,52.375,52.3303,52.3661,185790.0
2020-01-30 15:15:00,58.55,58.62,58.49,58.59,156486.0,52.3661,52.4287,52.3124,52.4019,156486.0
2020-01-30 15:20:00,58.59,58.71,58.59,58.71,116350.0,52.4019,52.5092,52.4019,52.5092,116350.0
2020-01-30 15:25:00,58.71,58.73,58.67,58.71,112253.0,52.5092,52.5271,52.4734,52.5092,112253.0
2020-01-30 15:30:00,58.71,58.75,58.69,58.73,130499.0,52.5092,52.545,52.4913,52.5271,130499.0
2020-01-30 15:35:00,58.73,58.78,58.7,58.74,106714.0,52.5271,52.5718,52.5003,52.536,106714.0
2020-01-30 15:40:00,58.73,58.83,58.72,58.8,232318.0,52.5271,52.6165,52.5181,52.5897,232318.0
2020-01-30 15:45:00,58.81,58.92,58.8,58.9,225293.0,52.5986,52.697,52.5897,52.6791,225293.0
2020-01-30 15:50:00,58.9,58.96,58.89,58.93,439542.0,52.6791,52.7328,52.6702,52.706,439542.0
2020-01-30 15:55:00,58.93,59.01,58.92,58.94,711991.0,52.706,52.7775,52.697,52.7149,711991.0
2020-01-31 09:30:00,58.31,58.43,58.12,58.3,234816.0,52.1514,52.2588,51.9815,52.1425,234816.0
2020-01-31 09:35:00,58.29,58.34,58.14,58.29,217725.0,52.1336,52.1783,51.9994,52.1336,217725.0
2020-01-31 09:40:00,58.29,58.3,58.11,58.13,271965.0,52.1336,52.1425,51.9726,51.9905,271965.0
2020-01-31 09:45:00,58.13,58.13,57.88,57.91,117889.0,51.9905,51.9905,51.7669,51.7937,117889.0
2020-01-31 09:50:00,57.91,57.94,57.82,57.9,193708.0,51.7937,51.8205,51.7132,51.7848,193708.0
2020-01-31 09:55:00,57.9,58.0,57.88,57.97,146840.0,51.7848,51.8742,51.7669,51.8474,146840.0
2020-01-31 10:00:00,57.96,57.99,57.83,57.87,347612.0,51.8384,51.8652,51.7221,51.7579,347612.0
2020-01-31 10:05:00,57.87,57.89,57.73,57.75,89652.0,51.7579,51.7758,51.6327,51.6506,89652.0
2020-01-31 10:10:00,57.75,57.86,57.74,57.8,216881.0,51.6506,51.749,51.6417,51.6953,216881.0
2020-01-31 10:15:00,57.79,57.86,57.76,57.86,138496.0,51.6864,51.749,51.6595,51.749,138496.0
2020-01-31 10:20:00,57.85,57.91,57.84,57.9,129828.0,51.74,51.7937,51.7311,51.7848,129828.0
2020-01-31 10:25:00,57.9,57.93,57.77,57.78,88813.0,51.7848,51.8116,51.6685,51.6774,88813.0
2020-01-31 10:30:00,57.78,57.83,57.77,57.81,112701.0,51.6774,51.7221,51.6685,51.7043,112701.0
2020-01-31 10:35:00,57.8,57.82,57.74,57.74,120725.0,51.6953,51.7132,51.6417,51.6417,120725.0
2020-01-31 10:40:00,57.73,57.81,57.72,57.72,105902.0,51.6327,51.7043,51.6238,51.6238,105902.0
2020-01-31 10:45:00,57.72,57.73,57.66,57.69,85718.0,51.6238,51.6327,51.5701,51.5969,85718.0
2020-01-31 10:50:00,57.68,57.7,57.63,57.69,116005.0,51.588,51.6059,51.5433,51.5969,116005.0
2020-01-31 10:55:00,57.69,57.73,57.64,57.67,90685.0,51.5969,51.6327,51.5522,51.579,90685.0
2020-01-31 11:00:00,57.67,57.73,57.64,57.7,82405.0,51.579,51.6327,51.5522,51.6059,82405.0
2020-01-31 11:05:00,57.7,57.7,57.62,57.64,160846.0,51.6059,51.6059,51.5343,51.5522,160846.0
2020-01-31 11:10:00,57.63,57.71,57.57,57.58,158751.0,51.5433,51.6148,51.4896,51.4985,158751.0
2020-01-31 11:15:00,57.58,57.65,57.5,57.63,169364.0,51.4985,51.5612,51.427,51.5433,169364.0
2020-01-31 11:20:00,57.63,57.68,57.61,57.64,77015.0,51.5433,51.588,51.5254,51.5522,77015.0
2020-01-31 11:25:00,57.63,57.67,57.59,57.59,122980.0,51.5433,51.579,51.5075,51.5075,122980.0
2020-01-31 11:30:00,57.59,57.62,57.54,57.56,113524.0,51.5075,51.5343,51.4628,51.4807,113524.0
2020-01-31 11:35:00,57.57,57.62,57.51,57.58,139607.0,51.4896,51.5343,51.4359,51.4985,139607.0
2020-01-31 11:40:00,57.59,57.76,57.58,57.76,166837.0,51.5075,51.6595,51.4985,51.6595,166837.0
2020-01-31 11:45:00,57.76,57.84,57.75,57.83,114696.0,51.6595,51.7311,51.6506,51.7221,114696.0
2020-01-31 11:50:00,57.83,57.93,57.81,57.93,77226.0,51.7221,51.8116,51.7043,51.8116,77226.0
2020-01-31 11:55:00,57.92,57.93,57.89,57.93,49683.0,51.8026,51.8116,51.7758,51.8116,49683.0
2020-01-31 12:00:00,57.93,57.97,57.9,57.92,87940.0,51.8116,51.8474,51.7848,51.8026,87940.0
2020-01-31 12:05:00,57.92,57.92,57.86,57.87,35761.0,51.8026,51.8026,51.749,51.7579,35761.0
2020-01-31 12:10:00,57.88,57.92,57.86,57.89,51590.0,51.7669,51.8026,51.749,51.7758,51590.0
2020-01-31 12:15:00,57.89,57.9,57.84,57.85,38037.0,51.7758,51.7848,51.7311,51.74,38037.0
2020-01-31 12:20:00,57.84,57.87,57.83,57.85,40549.0,51.7311,51.7579,51.7221,51.74,40549.0
2020-01-31 12:25:00,57.84,57.87,57.82,57.85,32184.0,51.7311,51.7579,51.7132,51.74,32184.0
2020-01-31 12:30:00,57.85,57.87,57.76,57.76,65361.0,51.74,51.7579,51.6595,51.6595,65361.0
2020-01-31 12:35:00,57.76,57.77,57.66,57.68,133247.0,51.6595,51.6685,51.5701,51.588,133247.0
2020-01-31 12:40:00,57.67,57.74,57.62,57.74,131359.0,51.579,51.6417,51.5343,51.6417,131359.0
2020-01-31 12:45:00,57.74,57.74,57.61,57.62,53965.0,51.6417,51.6417,51.5254,51.5343,53965.0
2020-01-31 12:50:00,57.61,57.65,57.54,57.63,94169.0,51.5254,51.5612,51.4628,51.5433,94169.0
2020-01-31 12:55:00,57.63,57.69,57.62,57.64,46518.0,51.5433,51.5969,51.5343,51.5522,46518.0
2020-01-31 13:00:00,57.64,57.71,57.63,57.65,36245.0,51.5522,51.6148,51.5433,51.5612,36245.0
2020-01-31 13:05:00,57.64,57.66,57.59,57.6,67501.0,51.5522,51.5701,51.5075,51.5164,67501.0
2020-01-31 13:10:00,57.6,57.61,57.54,57.55,68599.0,51.5164,51.5254,51.4628,51.4717,68599.0
2020-01-31 13:15:00,57.54,57.56,57.52,57.53,63405.0,51.4628,51.4807,51.4449,51.4538,63405.0
2020-01-31 13:20:00,57.53,57.6,57.5,57.6,57880.0,51.4538,51.5164,51.427,51.5164,57880.0
2020-01-31 13:25:00,57.59,57.62,57.56,57.6,69011.0,51.5075,51.5343,51.4807,51.5164,69011.0
2020-01-31 13:30:00,57.6,57.64,57.53,57.64,135549.0,51.5164,51.5522,51.4538,51.5522,135549.0
2020-01-31 13:35:00,57.64,57.65,57.57,57.6,91851.0,51.5522,51.5612,51.4896,51.5164,91851.0
2020-01-31 13:40:00,57.59,57.63,57.56,57.58,87553.0,51.5075,51.5433,51.4807,51.4985,87553.0
2020-01-31 13:45:00,57.57,57.64,57.56,57.63,154111.0,51.4896,51.5522,51.4807,51.5433,154111.0
2020-01-31 13:50:00,57.63,57.69,57.59,57.68,61080.0,51.5433,51.5969,51.5075,51.588,61080.0
2020-01-31 13:55:00,57.68,57.73,57.67,57.73,45177.0,51.588,51.6327,51.579,51.6327,45177.0
2020-01-31 14:00:00,57.73,57.82,57.73,57.82,69213.0,51.6327,51.7132,51.6327,51.7132,69213.0
2020-01-31 14:05:00,57.82,57.82,57.75,57.77,117408.0,51.7132,51.7132,51.6506,51.6685,117408.0
2020-01-31 14:10:00,57.77,57.78,57.71,57.72,68371.0,51.6685,51.6774,51.6148,51.6238,68371.0
2020-01-31 14:15:00,57.71,57.8,57.71,57.8,173149.0,51.6148,51.6953,51.6148,51.6953,173149.0
2020-01-31 14:20:00,57.79,57.8,57.7,57.72,320701.0,51.6864,51.6953,51.6059,51.6238,320701.0
2020-01-31 14:25:00,57.72,57.78,57.71,57.76,59763.0,51.6238,51.6774,51.6148,51.6595,59763.0
2020-01-31 14:30:00,57.75,57.9,57.73,57.83,105308.0,51.6506,51.7848,51.6327,51.7221,105308.0
2020-01-31 14:35:00,57.84,57.86,57.8,57.82,99027.0,51.7311,51.749,51.6953,51.7132,99027.0
2020-01-31 14:40:00,57.83,57.84,57.72,57.73,76922.0,51.7221,51.7311,51.6238,51.6327,76922.0
2020-01-31 14:45:00,57.73,57.75,57.71,57.73,73045.0,51.6327,51.6506,51.6148,51.6327,73045.0
2020-01-31 14:50:00,57.73,57.74,57.68,57.68,57428.0,51.6327,51.6417,51.588,51.588,57428.0
2020-01-31 14:55:00,57.67,57.77,57.67,57.72,95154.0,51.579,51.6685,51.579,51.6238,95154.0
2020-01-31 15:00:00,57.72,57.76,57.67,57.69,109889.0,51.6238,51.6595,51.579,51.5969,109889.0
2020-01-31 15:05:00,57.69,57.71,57.62,57.67,125373.0,51.5969,51.6148,51.5343,51.579,125373.0
2020-01-31 15:10:00,57.67,57.68,57.6,57.6,103172.0,51.579,51.588,51.5164,51.5164,103172.0
2020-01-31 15:15:00,57.61,57.67,57.57,57.65,185839.0,51.5254,51.579,51.4896,51.5612,185839.0
2020-01-31 15:20:00,57.65,57.69,57.62,57.65,150751.0,51.5612,51.5969,51.5343,51.5612,150751.0
2020-01-31 15:25:00,57.65,57.66,57.54,57.55,138745.0,51.5612,51.5701,51.4628,51.4717,138745.0
2020-01-31 15:30:00,57.54,57.57,57.49,57.52,137149.0,51.4628,51.4896,51.4181,51.4449,137149.0
2020-01-31 15:35:00,57.52,57.52,57.47,57.48,146902.0,51.4449,51.4449,51.4002,51.4091,146902.0
2020-01-31 15:40:00,57.48,57.66,57.44,57.63,454303.0,51.4091,51.5701,51.3733,51.5433,454303.0
2020-01-31 15:45:00,57.63,57.69,57.56,57.59,245534.0,51.5433,51.5969,51.4807,51.5075,245534.0
2020-01-31 15:50:00,57.59,57.67,57.56,57.66,330969.0,51.5075,51.579,51.4807,51.5701,330969.0
2020-01-31 15:55:00,57.66,57.7,57.62,57.62,1006571.0,51.5701,51.6059,51.5343,51.5343,1006571.0
2020-02-03 09:30:00,57.85,57.99,57.85,57.93,218593.0,51.74,51.8652,51.74,51.8116,218593.0
2020-02-03 09:35:00,57.94,57.98,57.8,57.95,139704.0,51.8205,51.8563,51.6953,51.8295,139704.0
2020-02-03 09:40:00,57.95,58.0,57.92,57.98,76082.0,51.8295,51.8742,51.8026,51.8563,76082.0
2020-02-03 09:45:00,57.98,58.2,57.98,58.16,116055.0,51.8563,52.0531,51.8563,52.0173,116055.0
2020-02-03 09:50:00,58.17,58.27,58.16,58.24,102900.0,52.0262,52.1157,52.0173,52.0888,102900.0
2020-02-03 09:55:00,58.25,58.29,58.2,58.29,65888.0,52.0978,52.1336,52.0531,52.1336,65888.0
2020-02-03 10:00:00,58.29,58.37,58.29,58.35,168712.0,52.1336,52.2051,52.1336,52.1872,168712.0
2020-02-03 10:05:00,58.34,58.35,58.23,58.28,119305.0,52.1783,52.1872,52.0799,52.1246,119305.0
2020-02-03 10:10:00,58.29,58.34,58.24,58.24,67697.0,52.1336,52.1783,52.0888,52.0888,67697.0
2020-02-03 10:15:00,58.24,58.33,58.23,58.3,58618.0,52.0888,52.1693,52.0799,52.1425,58618.0
2020-02-03 10:20:00,58.3,58.3,58.18,58.25,97411.0,52.1425,52.1425,52.0352,52.0978,97411.0
2020-02-03 10:25:00,58.25,58.32,58.24,58.31,77972.0,52.0978,52.1604,52.0888,52.1514,77972.0
2020-02-03 10:30:00,58.32,58.35,58.29,58.3,41092.0,52.1604,52.1872,52.1336,52.1425,41092.0
2020-02-03 10:35:00,58.3,58.37,58.3,58.36,35796.0,52.1425,52.2051,52.1425,52.1962,35796.0
2020-02-03 10:40:00,58.36,58.38,58.32,58.32,59324.0,52.1962,52.2141,52.1604,52.1604,59324.0
2020-02-03 10:45:00,58.32,58.32,58.24,58.24,18953.0,52.1604,52.1604,52.0888,52.0888,18953.0
2020-02-03 10:50:00,58.24,58.33,58.23,58.32,33297.0,52.0888,52.1693,52.0799,52.1604,33297.0
2020-02-03 10:55:00,58.32,58.35,58.32,58.33,11434.0,52.1604,52.1872,52.1604,52.1693,11434.0
2020-02-03 11:00:00,58.34,58.37,58.32,58.34,25076.0,52.1783,52.2051,52.1604,52.1783,25076.0
2020-02-03 11:05:00,58.35,58.42,58.34,58.41,24250.0,52.1872,52.2498,52.1783,52.2409,24250.0
2020-02-03 11:10:00,58.41,58.42,58.33,58.35,35040.0,52.2409,52.2498,52.1693,52.1872,35040.0
2020-02-03 11:15:00,58.35,58.37,58.26,58.28,20815.0,52.1872,52.2051,52.1067,52.1246,20815.0
2020-02-03 11:20:00,58.29,58.32,58.27,58.3,32130.0,52.1336,52.1604,52.1157,52.1425,32130.0
2020-02-03 11:25:00,58.3,58.31,58.23,58.24,40742.0,52.1425,52.1514,52.0799,52.0888,40742.0
2020-02-03 11:30:00,58.25,58.27,58.19,58.22,89421.0,52.0978,52.1157,52.0441,52.071,89421.0
2020-02-03 11:35:00,58.22,58.25,58.21,58.24,20501.0,52.071,52.0978,52.062,52.0888,20501.0
2020-02-03 11:40:00,58.24,58.24,58.13,58.19,143991.0,52.0888,52.0888,51.9905,52.0441,143991.0
2020-02-03 11:45:00,58.19,58.21,58.13,58.14,80212.0,52.0441,52.062,51.9905,51.9994,80212.0
2020-02-03 11:50:00,58.14,58.16,58.07,58.14,259978.0,51.9994,52.0173,51.9368,51.9994,259978.0
2020-02-03 11:55:00,58.14,58.23,58.14,58.23,26856.0,51.9994,52.0799,51.9994,52.0799,26856.0
2020-02-03 12:00:00,58.22,58.28,58.2,58.28,44344.0,52.071,52.1246,52.0531,52.1246,44344.0
2020-02-03 12:05:00,58.27,58.29,58.23,58.23,27832.0,52.1157,52.1336,52.0799,52.0799,27832.0
2020-02-03 12:10:00,58.23,58.26,58.22,58.26,43774.0,52.0799,52.1067,52.071,52.1067,43774.0
2020-02-03 12:15:00,58.27,58.35,58.27,58.34,56705.0,52.1157,52.1872,52.1157,52.1783,56705.0
2020-02-03 12:20:00,58.34,58.39,58.33,58.38,19188.0,52.1783,52.223,52.1693,52.2141,19188.0
2020-02-03 12:25:00,58.38,58.38,58.35,58.36,15671.0,52.2141,52.2141,52.1872,52.1962,15671.0
2020-02-03 12:30:00,58.36,58.36,58.31,58.32,16795.0,52.1962,52.1962,52.1514,52.1604,16795.0
2020-02-03 12:35:00,58.32,58.35,58.32,58.34,12416.0,52.1604,52.1872,52.1604,52.1783,12416.0
2020-02-03 12:40:00,58.35,58.38,58.34,58.37,14181.0,52.1872,52.2141,52.1783,52.2051,14181.0
2020-02-03 12:45:00,58.36,58.42,58.35,58.41,12916.0,52.1962,52.2498,52.1872,52.2409,12916.0
2020-02-03 12:50:00,58.41,58.43,58.4,58.42,9710.0,52.2409,52.2588,52.2319,52.2498,9710.0
2020-02-03 12:55:00,58.42,58.48,58.41,58.48,20121.0,52.2498,52.3035,52.2409,52.3035,20121.0
2020-02-03 13:00:00,58.48,58.56,58.48,58.56,750920.0,52.3035,52.375,52.3035,52.375,750920.0
2020-02-03 13:05:00,58.56,58.58,58.5,58.51,146108.0,52.375,52.3929,52.3214,52.3303,146108.0
2020-02-03 13:10:00,58.51,58.52,58.44,58.45,70305.0,52.3303,52.3393,52.2677,52.2767,70305.0
2020-02-03 13:15:00,58.46,58.55,58.44,58.54,92690.0,52.2856,52.3661,52.2677,52.3572,92690.0
2020-02-03 13:20:00,58.54,58.56,58.52,58.53,57869.0,52.3572,52.375,52.3393,52.3482,57869.0
2020-02-03 13:25:00,58.53,58.54,58.52,58.53,24306.0,52.3482,52.3572,52.3393,52.3482,24306.0
2020-02-03 13:30:00,58.53,58.56,58.49,58.56,62810.0,52.3482,52.375,52.3124,52.375,62810.0
2020-02-03 13:35:00,58.55,58.62,58.54,58.6,55782.0,52.3661,52.4287,52.3572,52.4108,55782.0
2020-02-03 13:40:00,58.6,58.61,58.55,58.57,11383.0,52.4108,52.4198,52.3661,52.384,11383.0
2020-02-03 13:45:00,58.57,58.59,58.53,58.58,63000.0,52.384,52.4019,52.3482,52.3929,63000.0
2020-02-03 13:50:00,58.57,58.58,58.53,58.57,35403.0,52.384,52.3929,52.3482,52.384,35403.0
2020-02-03 13:55:00,58.56,58.61,58.56,58.61,15927.0,52.375,52.4198,52.375,52.4198,15927.0
2020-02-03 14:00:00,58.61,58.62,58.57,58.59,25153.0,52.4198,52.4287,52.384,52.4019,25153.0
2020-02-03 14:05:00,58.58,58.59,58.51,58.53,82664.0,52.3929,52.4019,52.3303,52.3482,82664.0
2020-02-03 14:10:00,58.53,58.53,58.47,58.48,17852.0,52.3482,52.3482,52.2945,52.3035,17852.0
2020-02-03 14:15:00,58.48,58.52,58.48,58.52,62905.0,52.3035,52.3393,52.3035,52.3393,62905.0
2020-02-03 14:20:00,58.52,58.55,58.52,58.55,47782.0,52.3393,52.3661,52.3393,52.3661,47782.0
2020-02-03 14:25:00,58.56,58.58,58.55,58.56,47809.0,52.375,52.3929,52.3661,52.375,47809.0
2020-02-03 14:30:00,58.56,58.69,58.56,58.69,128290.0,52.375,52.4913,52.375,52.4913,128290.0
2020-02-03 14:35:00,58.69,58.86,58.68,58.84,190568.0,52.4913,52.6434,52.4824,52.6255,190568.0
2020-02-03 14:40:00,58.84,58.91,58.83,58.91,126245.0,52.6255,52.6881,52.6165,52.6881,126245.0
2020-02-03 14:45:00,58.91,58.96,58.9,58.96,245898.0,52.6881,52.7328,52.6791,52.7328,245898.0
2020-02-03 14:50:00,58.96,58.98,58.94,58.98,264829.0,52.7328,52.7507,52.7149,52.7507,264829.0
2020-02-03 14:55:00,58.98,59.0,58.94,58.94,306097.0,52.7507,52.7686,52.7149,52.7149,306097.0
2020-02-03 15:00:00,58.95,59.05,58.94,59.04,394234.0,52.7239,52.8133,52.7149,52.8043,394234.0
2020-02-03 15:05:00,59.05,59.1,59.04,59.08,459860.0,52.8133,52.858,52.8043,52.8401,459860.0
2020-02-03 15:10:00,59.08,59.09,59.0,59.03,216617.0,52.8401,52.8491,52.7686,52.7954,216617.0
2020-02-03 15:15:00,59.03,59.04,58.98,59.02,428522.0,52.7954,52.8043,52.7507,52.7865,428522.0
2020-02-03 15:20:00,59.02,59.05,58.99,59.04,321694.0,52.7865,52.8133,52.7596,52.8043,321694.0
2020-02-03 15:25:00,59.04,59.06,59.0,59.06,250181.0,52.8043,52.8222,52.7686,52.8222,250181.0
2020-02-03 15:30:00,59.05,59.06,58.96,58.99,363911.0,52.8133,52.8222,52.7328,52.7596,363911.0
2020-02-03 15:35:00,59.0,59.01,58.95,58.95,304802.0,52.7686,52.7775,52.7239,52.7239,304802.0
2020-02-03 15:40:00,58.94,58.98,58.91,58.91,304673.0,52.7149,52.7507,52.6881,52.6881,304673.0
2020-02-03 15:45:00,58.9,58.9,58.76,58.76,510899.0,52.6791,52.6791,52.5539,52.5539,510899.0
2020-02-03 15:50:00,58.77,58.8,58.73,58.76,309787.0,52.5629,52.5897,52.5271,52.5539,309787.0
2020-02-03 15:55:00,58.75,58.87,58.7,58.85,967284.0,52.545,52.6523,52.5003,52.6344,967284.0
2020-02-04 09:30:00,59.56,59.56,59.32,59.44,231456.0,53.2694,53.2694,53.0548,53.1621,231456.0
2020-02-04 09:35:00,59.44,59.52,59.41,59.44,191007.0,53.1621,53.2337,53.1353,53.1621,191007.0
2020-02-04 09:40:00,59.44,59.56,59.44,59.55,107701.0,53.1621,53.2694,53.1621,53.2605,107701.0
2020-02-04 09:45:00,59.56,59.8,59.55,59.75,137772.0,53.2694,53.4841,53.2605,53.4394,137772.0
2020-02-04 09:50:00,59.76,59.79,59.7,59.77,93263.0,53.4483,53.4751,53.3946,53.4572,93263.0
2020-02-04 09:55:00,59.77,59.77,59.65,59.65,90156.0,53.4572,53.4572,53.3499,53.3499,90156.0
2020-02-04 10:00:00,59.65,59.69,59.56,59.57,106523.0,53.3499,53.3857,53.2694,53.2784,106523.0
2020-02-04 10:05:00,59.58,59.69,59.54,59.65,80881.0,53.2873,53.3857,53.2515,53.3499,80881.0
2020-02-04 10:10:00,59.65,59.66,59.49,59.52,41043.0,53.3499,53.3589,53.2068,53.2337,41043.0
2020-02-04 10:15:00,59.52,59.52,59.43,59.48,125270.0,53.2337,53.2337,53.1532,53.1979,125270.0
2020-02-04 10:20:00,59.48,59.49,59.39,59.45,90901.0,53.1979,53.2068,53.1174,53.171,90901.0
2020-02-04 10:25:00,59.45,59.56,59.44,59.56,60271.0,53.171,53.2694,53.1621,53.2694,60271.0
2020-02-04 10:30:00,59.55,59.58,59.52,59.56,58834.0,53.2605,53.2873,53.2337,53.2694,58834.0
2020-02-04 10:35:00,59.57,59.65,59.57,59.62,59643.0,53.2784,53.3499,53.2784,53.3231,59643.0
2020-02-04 10:40:00,59.61,59.63,59.6,59.63,66390.0,53.3141,53.332,53.3052,53.332,66390.0
2020-02-04 10:45:00,59.64,59.65,59.59,59.6,60082.0,53.341,53.3499,53.2963,53.3052,60082.0
2020-02-04 10:50:00,59.61,59.61,59.54,59.57,43805.0,53.3141,53.3141,53.2515,53.2784,43805.0
2020-02-04 10:55:00,59.58,59.59,59.52,59.53,132359.0,53.2873,53.2963,53.2337,53.2426,132359.0
2020-02-04 11:00:00,59.53,59.54,59.44,59.44,52978.0,53.2426,53.2515,53.1621,53.1621,52978.0
2020-02-04 11:05:00,59.44,59.48,59.38,59.42,123091.0,53.1621,53.1979,53.1084,53.1442,123091.0
2020-02-04 11:10:00,59.42,59.5,59.41,59.5,80993.0,53.1442,53.2158,53.1353,53.2158,80993.0
2020-02-04 11:15:00,59.51,59.55,59.49,59.54,60394.0,53.2247,53.2605,53.2068,53.2515,60394.0
2020-02-04 11:20:00,59.53,59.56,59.51,59.56,46234.0,53.2426,53.2694,53.2247,53.2694,46234.0
2020-02-04 11:25:00,59.57,59.61,59.55,59.59,68973.0,53.2784,53.3141,53.2605,53.2963,68973.0
2020-02-04 11:30:00,59.6,59.64,59.57,59.6,48320.0,53.3052,53.341,53.2784,53.3052,48320.0
2020-02-04 11:35:00,59.6,59.61,59.53,59.6,35918.0,53.3052,53.3141,53.2426,53.3052,35918.0
2020-02-04 11:40:00,59.6,59.65,59.59,59.63,45646.0,53.3052,53.3499,53.2963,53.332,45646.0
2020-02-04 11:45:00,59.62,59.68,59.61,59.65,88353.0,53.3231,53.3768,53.3141,53.3499,88353.0
2020-02-04 11:50:00,59.65,59.66,59.6,59.61,36317.0,53.3499,53.3589,53.3052,53.3141,36317.0
2020-02-04 11:55:00,59.61,59.65,59.6,59.65,20816.0,53.3141,53.3499,53.3052,53.3499,20816.0
2020-02-04 12:00:00,59.65,59.68,59.65,59.67,20839.0,53.3499,53.3768,53.3499,53.3678,20839.0
2020-02-04 12:05:00,59.68,59.7,59.66,59.7,34792.0,53.3768,53.3946,53.3589,53.3946,34792.0
2020-02-04 12:10:00,59.7,59.72,59.66,59.67,28066.0,53.3946,53.4125,53.3589,53.3678,28066.0
2020-02-04 12:15:00,59.66,59.69,59.6,59.61,79208.0,53.3589,53.3857,53.3052,53.3141,79208.0
2020-02-04 12:20:00,59.62,59.68,59.61,59.68,30688.0,53.3231,53.3768,53.3141,53.3768,30688.0
2020-02-04 12:25:00,59.68,59.7,59.66,59.68,25239.0,53.3768,53.3946,53.3589,53.3768,25239.0
2020-02-04 12:30:00,59.69,59.69,59.63,59.64,15882.0,53.3857,53.3857,53.332,53.341,15882.0
2020-02-04 12:35:00,59.65,59.66,59.62,59.63,23959.0,53.3499,53.3589,53.3231,53.332,23959.0
2020-02-04 12:40:00,59.63,59.64,59.59,59.62,23307.0,53.332,53.341,53.2963,53.3231,23307.0
2020-02-04 12:45:00,59.62,59.62,59.52,59.52,42519.0,53.3231,53.3231,53.2337,53.2337,42519.0
2020-02-04 12:50:00,59.53,59.59,59.52,59.59,63060.0,53.2426,53.2963,53.2337,53.2963,63060.0
2020-02-04 12:55:00,59.6,59.62,59.58,59.62,33899.0,53.3052,53.3231,53.2873,53.3231,33899.0
2020-02-04 13:00:00,59.62,59.65,59.61,59.64,170076.0,53.3231,53.3499,53.3141,53.341,170076.0
2020-02-04 13:05:00,59.64,59.66,59.63,59.65,22738.0,53.341,53.3589,53.332,53.3499,22738.0
2020-02-04 13:10:00,59.65,59.67,59.6,59.6,30895.0,53.3499,53.3678,53.3052,53.3052,30895.0
2020-02-04 13:15:00,59.61,59.61,59.58,59.61,12918.0,53.3141,53.3141,53.2873,53.3141,12918.0
2020-02-04 13:20:00,59.6,59.62,59.58,59.62,44682.0,53.3052,53.3231,53.2873,53.3231,44682.0
2020-02-04 13:25:00,59.61,59.63,59.58,59.59,30346.0,53.3141,53.332,53.2873,53.2963,30346.0
2020-02-04 13:30:00,59.6,59.61,59.57,59.6,15207.0,53.3052,53.3141,53.2784,53.3052,15207.0
2020-02-04 13:35:00,59.61,59.66,59.6,59.66,18090.0,53.3141,53.3589,53.3052,53.3589,18090.0
2020-02-04 13:40:00,59.66,59.71,59.64,59.7,29931.0,53.3589,53.4036,53.341,53.3946,29931.0
2020-02-04 13:45:00,59.7,59.72,59.68,59.68,40747.0,53.3946,53.4125,53.3768,53.3768,40747.0
2020-02-04 13:50:00,59.69,59.7,59.66,59.68,45063.0,53.3857,53.3946,53.3589,53.3768,45063.0
2020-02-04 13:55:00,59.68,59.7,59.67,59.68,57086.0,53.3768,53.3946,53.3678,53.3768,57086.0
2020-02-04 14:00:00,59.68,59.7,59.66,59.69,44718.0,53.3768,53.3946,53.3589,53.3857,44718.0
2020-02-04 14:05:00,59.68,59.72,59.67,59.72,40358.0,53.3768,53.4125,53.3678,53.4125,40358.0
2020-02-04 14:10:00,59.72,59.75,59.71,59.75,77917.0,53.4125,53.4394,53.4036,53.4394,77917.0
2020-02-04 14:15:00,59.75,59.76,59.74,59.76,120266.0,53.4394,53.4483,53.4304,53.4483,120266.0
2020-02-04 14:20:00,59.76,59.79,59.75,59.77,143939.0,53.4483,53.4751,53.4394,53.4572,143939.0
2020-02-04 14:25:00,59.76,59.77,59.72,59.73,122925.0,53.4483,53.4572,53.4125,53.4215,122925.0
2020-02-04 14:30:00,59.73,59.73,59.69,59.69,137280.0,53.4215,53.4215,53.3857,53.3857,137280.0
2020-02-04 14:35:00,59.7,59.8,59.69,59.8,90086.0,53.3946,53.4841,53.3857,53.4841,90086.0
2020-02-04 14:40:00,59.8,59.91,59.79,59.91,159650.0,53.4841,53.5825,53.4751,53.5825,159650.0
2020-02-04 14:45:00,59.91,59.97,59.9,59.96,65474.0,53.5825,53.6361,53.5735,53.6272,65474.0
2020-02-04 14:50:00,59.96,59.99,59.95,59.98,122059.0,53.6272,53.654,53.6182,53.6451,122059.0
2020-02-04 14:55:00,59.98,60.0,59.95,59.98,177452.0,53.6451,53.663,53.6182,53.6451,177452.0
2020-02-04 15:00:00,59.98,60.05,59.98,60.05,310392.0,53.6451,53.7077,53.6451,53.7077,310392.0
2020-02-04 15:05:00,60.05,60.1,60.04,60.1,411270.0,53.7077,53.7524,53.6987,53.7524,411270.0
2020-02-04 15:10:00,60.09,60.12,60.07,60.11,327211.0,53.7434,53.7703,53.7256,53.7613,327211.0
2020-02-04 15:15:00,60.11,60.17,60.09,60.16,476752.0,53.7613,53.815,53.7434,53.8061,476752.0
2020-02-04 15:20:00,60.16,60.2,60.14,60.14,360685.0,53.8061,53.8418,53.7882,53.7882,360685.0
2020-02-04 15:25:00,60.15,60.16,60.11,60.11,231908.0,53.7971,53.8061,53.7613,53.7613,231908.0
2020-02-04 15:30:00,60.11,60.14,60.07,60.09,321943.0,53.7613,53.7882,53.7256,53.7434,321943.0
2020-02-04 15:35:00,60.08,60.16,60.04,60.05,379770.0,53.7345,53.8061,53.6987,53.7077,379770.0
2020-02-04 15:40:00,60.05,60.06,59.97,59.99,362500.0,53.7077,53.7166,53.6361,53.654,362500.0
2020-02-04 15:45:00,59.99,60.07,59.95,60.03,500230.0,53.654,53.7256,53.6182,53.6898,500230.0
2020-02-04 15:50:00,60.03,60.05,59.93,59.94,585147.0,53.6898,53.7077,53.6003,53.6093,585147.0
2020-02-04 15:55:00,59.93,59.93,59.88,59.9,1476831.0,53.6003,53.6003,53.5556,53.5735,1476831.0
2020-02-05 09:30:00,60.4,60.51,60.31,60.39,268216.0,54.0207,54.1191,53.9402,54.0118,268216.0
2020-02-05 09:35:00,60.4,60.41,60.25,60.25,216971.0,54.0207,54.0297,53.8866,53.8866,216971.0
2020-02-05 09:40:00,60.25,60.28,60.21,60.21,139165.0,53.8866,53.9134,53.8508,53.8508,139165.0
2020-02-05 09:45:00,60.22,60.3,60.15,60.26,146257.0,53.8597,53.9313,53.7971,53.8955,146257.0
2020-02-05 09:50:00,60.27,60.32,60.09,60.1,186153.0,53.9044,53.9492,53.7434,53.7524,186153.0
2020-02-05 09:55:00,60.11,60.17,60.05,60.07,163719.0,53.7613,53.815,53.7077,53.7256,163719.0
2020-02-05 10:00:00,60.06,60.14,60.02,60.13,70244.0,53.7166,53.7882,53.6808,53.7792,70244.0
2020-02-05 10:05:00,60.12,60.17,60.06,60.1,80084.0,53.7703,53.815,53.7166,53.7524,80084.0
2020-02-05 10:10:00,60.11,60.11,60.04,60.07,54984.0,53.7613,53.7613,53.6987,53.7256,54984.0
2020-02-05 10:15:00,60.06,60.09,60.03,60.04,87541.0,53.7166,53.7434,53.6898,53.6987,87541.0
2020-02-05 10:20:00,60.05,60.13,60.04,60.11,50550.0,53.7077,53.7792,53.6987,53.7613,50550.0
2020-02-05 10:25:00,60.11,60.11,59.97,60.05,88606.0,53.7613,53.7613,53.6361,53.7077,88606.0
2020-02-05 10:30:00,60.05,60.09,59.99,60.07,59047.0,53.7077,53.7434,53.654,53.7256,59047.0
2020-02-05 10:35:00,60.07,60.1,60.0,60.05,122245.0,53.7256,53.7524,53.663,53.7077,122245.0
2020-02-05 10:40:00,60.06,60.12,60.03,60.12,65053.0,53.7166,53.7703,53.6898,53.7703,65053.0
2020-02-05 10:45:00,60.12,60.17,60.1,60.15,59494.0,53.7703,53.815,53.7524,53.7971,59494.0
2020-02-05 10:50:00,60.16,60.28,60.15,60.25,73270.0,53.8061,53.9134,53.7971,53.8866,73270.0
2020-02-05 10:55:00,60.24,60.34,60.22,60.32,84900.0,53.8776,53.967,53.8597,53.9492,84900.0
2020-02-05 11:00:00,60.33,60.39,60.3,60.3,95827.0,53.9581,54.0118,53.9313,53.9313,95827.0
2020-02-05 11:05:00,60.3,60.34,60.27,60.33,47163.0,53.9313,53.967,53.9044,53.9581,47163.0
2020-02-05 11:10:00,60.33,60.39,60.31,60.38,31959.0,53.9581,54.0118,53.9402,54.0028,31959.0
2020-02-05 11:15:00,60.37,60.39,60.34,60.37,33714.0,53.9939,54.0118,53.967,53.9939,33714.0
2020-02-05 11:20:00,60.36,60.43,60.35,60.41,42815.0,53.9849,54.0475,53.976,54.0297,42815.0
2020-02-05 11:25:00,60.41,60.42,60.37,60.42,89716.0,54.0297,54.0386,53.9939,54.0386,89716.0
2020-02-05 11:30:00,60.41,60.44,60.38,60.41,30665.0,54.0297,54.0565,54.0028,54.0297,30665.0
2020-02-05 11:35:00,60.41,60.48,60.4,60.42,87210.0,54.0297,54.0923,54.0207,54.0386,87210.0
2020-02-05 11:40:00,60.42,60.42,60.38,60.38,29520.0,54.0386,54.0386,54.0028,54.0028,29520.0
2020-02-05 11:45:00,60.39,60.41,60.36,60.41,27323.0,54.0118,54.0297,53.9849,54.0297,27323.0
2020-02-05 11:50:00,60.41,60.48,60.4,60.47,37241.0,54.0297,54.0923,54.0207,54.0833,37241.0
2020-02-05 11:55:00,60.47,60.5,60.47,60.48,30567.0,54.0833,54.1101,54.0833,54.0923,30567.0
2020-02-05 12:00:00,60.49,60.53,60.47,60.5,32161.0,54.1012,54.137,54.0833,54.1101,32161.0
2020-02-05 12:05:00,60.5,60.56,60.49,60.55,34653.0,54.1101,54.1638,54.1012,54.1549,34653.0
2020-02-05 12:10:00,60.56,60.58,60.53,60.57,241485.0,54.1638,54.1817,54.137,54.1728,241485.0
2020-02-05 12:15:00,60.57,60.62,60.56,60.61,112530.0,54.1728,54.2175,54.1638,54.2085,112530.0
2020-02-05 12:20:00,60.61,60.61,60.57,60.61,30864.0,54.2085,54.2085,54.1728,54.2085,30864.0
2020-02-05 12:25:00,60.61,60.64,60.6,60.6,59895.0,54.2085,54.2354,54.1996,54.1996,59895.0
2020-02-05 12:30:00,60.6,60.62,60.58,60.6,56399.0,54.1996,54.2175,54.1817,54.1996,56399.0
2020-02-05 12:35:00,60.6,60.64,60.59,60.62,53685.0,54.1996,54.2354,54.1906,54.2175,53685.0
2020-02-05 12:40:00,60.62,60.62,60.58,60.6,25162.0,54.2175,54.2175,54.1817,54.1996,25162.0
2020-02-05 12:45:00,60.6,60.63,60.59,60.62,14231.0,54.1996,54.2264,54.1906,54.2175,14231.0
2020-02-05 12:50:00,60.63,60.63,60.55,60.58,36782.0,54.2264,54.2264,54.1549,54.1817,36782.0
2020-02-05 12:55:00,60.58,60.59,60.57,60.58,15674.0,54.1817,54.1906,54.1728,54.1817,15674.0
2020-02-05 13:00:00,60.58,60.59,60.56,60.59,29002.0,54.1817,54.1906,54.1638,54.1906,29002.0
2020-02-05 13:05:00,60.59,60.61,60.59,60.6,15336.0,54.1906,54.2085,54.1906,54.1996,15336.0
2020-02-05 13:10:00,60.59,60.62,60.58,60.58,11615.0,54.1906,54.2175,54.1817,54.1817,11615.0
2020-02-05 13:15:00,60.58,60.59,60.54,60.58,17511.0,54.1817,54.1906,54.1459,54.1817,17511.0
2020-02-05 13:20:00,60.58,60.62,60.58,60.62,53594.0,54.1817,54.2175,54.1817,54.2175,53594.0
2020-02-05 13:25:00,60.61,60.63,60.61,60.62,17120.0,54.2085,54.2264,54.2085,54.2175,17120.0
2020-02-05 13:30:00,60.62,60.64,60.61,60.62,19084.0,54.2175,54.2354,54.2085,54.2175,19084.0
2020-02-05 13:35:00,60.63,60.64,60.6,60.64,17776.0,54.2264,54.2354,54.1996,54.2354,17776.0
2020-02-05 13:40:00,60.65,60.72,60.64,60.72,105611.0,54.2443,54.3069,54.2354,54.3069,105611.0
2020-02-05 13:45:00,60.73,60.74,60.72,60.73,239954.0,54.3159,54.3248,54.3069,54.3159,239954.0
2020-02-05 13:50:00,60.73,60.78,60.73,60.78,283802.0,54.3159,54.3606,54.3159,54.3606,283802.0
2020-02-05 13:55:00,60.78,60.84,60.77,60.8,473803.0,54.3606,54.4142,54.3516,54.3785,473803.0
2020-02-05 14:00:00,60.79,60.79,60.72,60.77,358952.0,54.3695,54.3695,54.3069,54.3516,358952.0
2020-02-05 14:05:00,60.77,60.83,60.76,60.8,438428.0,54.3516,54.4053,54.3427,54.3785,438428.0
2020-02-05 14:10:00,60.8,60.83,60.79,60.81,329623.0,54.3785,54.4053,54.3695,54.3874,329623.0
2020-02-05 14:15:00,60.82,60.88,60.8,60.88,435041.0,54.3963,54.45,54.3785,54.45,435041.0
2020-02-05 14:20:00,60.89,60.9,60.87,60.89,292258.0,54.459,54.4679,54.4411,54.459,292258.0
2020-02-05 14:25:00,60.89,60.89,60.83,60.83,395192.0,54.459,54.459,54.4053,54.4053,395192.0
2020-02-05 14:30:00,60.83,60.89,60.83,60.84,189282.0,54.4053,54.459,54.4053,54.4142,189282.0
2020-02-05 14:35:00,60.83,60.84,60.82,60.83,17239.0,54.4053,54.4142,54.3963,54.4053,17239.0
2020-02-05 14:40:00,60.83,60.85,60.82,60.82,34779.0,54.4053,54.4232,54.3963,54.3963,34779.0
2020-02-05 14:45:00,60.82,60.88,60.79,60.87,43860.0,54.3963,54.45,54.3695,54.4411,43860.0
2020-02-05 14:50:00,60.87,60.94,60.87,60.94,63042.0,54.4411,54.5037,54.4411,54.5037,63042.0
2020-02-05 14:55:00,60.94,60.96,60.91,60.94,270750.0,54.5037,54.5216,54.4768,54.5037,270750.0
2020-02-05 15:00:00,60.94,60.99,60.93,60.98,399467.0,54.5037,54.5484,54.4947,54.5394,399467.0
2020-02-05 15:05:00,60.98,61.02,60.97,60.97,373498.0,54.5394,54.5752,54.5305,54.5305,373498.0
2020-02-05 15:10:00,60.97,61.0,60.96,60.99,330612.0,54.5305,54.5573,54.5216,54.5484,330612.0
2020-02-05 15:15:00,60.99,61.05,60.99,61.05,362102.0,54.5484,54.6021,54.5484,54.6021,362102.0
2020-02-05 15:20:00,61.05,61.1,61.04,61.08,377749.0,54.6021,54.6468,54.5931,54.6289,377749.0
2020-02-05 15:25:00,61.08,61.09,61.02,61.05,274960.0,54.6289,54.6378,54.5752,54.6021,274960.0
2020-02-05 15:30:00,61.04,61.05,60.96,61.0,493404.0,54.5931,54.6021,54.5216,54.5573,493404.0
2020-02-05 15:35:00,61.0,61.01,60.95,60.98,407983.0,54.5573,54.5663,54.5126,54.5394,407983.0
2020-02-05 15:40:00,60.97,61.06,60.97,61.05,533929.0,54.5305,54.611,54.5305,54.6021,533929.0
2020-02-05 15:45:00,61.05,61.08,60.99,61.02,684171.0,54.6021,54.6289,54.5484,54.5752,684171.0
2020-02-05 15:50:00,61.02,61.02,60.88,60.93,426162.0,54.5752,54.5752,54.45,54.4947,426162.0
2020-02-05 15:55:00,60.93,61.02,60.91,61.0,1972423.0,54.4947,54.5752,54.4768,54.5573,1972423.0
2020-02-06 09:30:00,61.29,61.29,60.98,61.0,276627.0,54.8167,54.8167,54.5394,54.5573,276627.0
2020-02-06 09:35:00,61.0,61.07,60.96,61.06,140606.0,54.5573,54.6199,54.5216,54.611,140606.0
2020-02-06 09:40:00,61.05,61.05,60.86,60.89,139245.0,54.6021,54.6021,54.4321,54.459,139245.0
2020-02-06 09:45:00,60.89,60.94,60.85,60.87,100717.0,54.459,54.5037,54.4232,54.4411,100717.0
2020-02-06 09:50:00,60.88,60.94,60.82,60.9,77414.0,54.45,54.5037,54.3963,54.4679,77414.0
2020-02-06 09:55:00,60.89,61.02,60.84,61.0,68049.0,54.459,54.5752,54.4142,54.5573,68049.0
2020-02-06 10:00:00,61.0,61.0,60.91,60.95,76941.0,54.5573,54.5573,54.4768,54.5126,76941.0
2020-02-06 10:05:00,60.95,60.95,60.87,60.95,101858.0,54.5126,54.5126,54.4411,54.5126,101858.0
2020-02-06 10:10:00,60.95,60.99,60.9,60.91,67847.0,54.5126,54.5484,54.4679,54.4768,67847.0
2020-02-06 10:15:00,60.91,60.91,60.81,60.82,52837.0,54.4768,54.4768,54.3874,54.3963,52837.0
2020-02-06 10:20:00,60.81,60.84,60.78,60.81,69296.0,54.3874,54.4142,54.3606,54.3874,69296.0
2020-02-06 10:25:00,60.81,60.87,60.79,60.81,158891.0,54.3874,54.4411,54.3695,54.3874,158891.0
2020-02-06 10:30:00,60.81,60.85,60.77,60.78,90692.0,54.3874,54.4232,54.3516,54.3606,90692.0
2020-02-06 10:35:00,60.79,60.8,60.75,60.75,42830.0,54.3695,54.3785,54.3337,54.3337,42830.0
2020-02-06 10:40:00,60.76,60.79,60.74,60.75,42934.0,54.3427,54.3695,54.3248,54.3337,42934.0
2020-02-06 10:45:00,60.74,60.84,60.74,60.84,67984.0,54.3248,54.4142,54.3248,54.4142,67984.0
2020-02-06 10:50:00,60.84,60.85,60.74,60.75,61519.0,54.4142,54.4232,54.3248,54.3337,61519.0
2020-02-06 10:55:00,60.75,60.85,60.74,60.82,55838.0,54.3337,54.4232,54.3248,54.3963,55838.0
2020-02-06 11:00:00,60.8,60.85,60.75,60.8,43029.0,54.3785,54.4232,54.3337,54.3785,43029.0
2020-02-06 11:05:00,60.81,60.83,60.79,60.83,32261.0,54.3874,54.4053,54.3695,54.4053,32261.0
2020-02-06 11:10:00,60.84,60.88,60.83,60.86,72687.0,54.4142,54.45,54.4053,54.4321,72687.0
2020-02-06 11:15:00,60.85,60.86,60.82,60.82,35662.0,54.4232,54.4321,54.3963,54.3963,35662.0
2020-02-06 11:20:00,60.82,60.85,60.8,60.84,23305.0,54.3963,54.4232,54.3785,54.4142,23305.0
2020-02-06 11:25:00,60.84,60.89,60.84,60.86,44841.0,54.4142,54.459,54.4142,54.4321,44841.0
2020-02-06 11:30:00,60.86,60.86,60.79,60.83,48208.0,54.4321,54.4321,54.3695,54.4053,48208.0
2020-02-06 11:35:00,60.84,60.89,60.82,60.84,51932.0,54.4142,54.459,54.3963,54.4142,51932.0
2020-02-06 11:40:00,60.84,60.95,60.82,60.94,53853.0,54.4142,54.5126,54.3963,54.5037,53853.0
2020-02-06 11:45:00,60.93,60.94,60.86,60.9,31783.0,54.4947,54.5037,54.4321,54.4679,31783.0
2020-02-06 11:50:00,60.91,60.92,60.8,60.81,59717.0,54.4768,54.4858,54.3785,54.3874,59717.0
2020-02-06 11:55:00,60.81,60.84,60.81,60.83,30829.0,54.3874,54.4142,54.3874,54.4053,30829.0
2020-02-06 12:00:00,60.83,60.88,60.82,60.87,27489.0,54.4053,54.45,54.3963,54.4411,27489.0
2020-02-06 12:05:00,60.87,60.93,60.87,60.93,33578.0,54.4411,54.4947,54.4411,54.4947,33578.0
2020-02-06 12:10:00,60.93,60.93,60.88,60.89,28096.0,54.4947,54.4947,54.45,54.459,28096.0
2020-02-06 12:15:00,60.88,60.94,60.87,60.94,15600.0,54.45,54.5037,54.4411,54.5037,15600.0
2020-02-06 12:20:00,60.93,60.95,60.92,60.93,27177.0,54.4947,54.5126,54.4858,54.4947,27177.0
2020-02-06 12:25:00,60.94,60.95,60.91,60.94,22829.0,54.5037,54.5126,54.4768,54.5037,22829.0
2020-02-06 12:30:00,60.94,60.94,60.92,60.93,24581.0,54.5037,54.5037,54.4858,54.4947,24581.0
2020-02-06 12:35:00,60.93,60.94,60.9,60.9,20874.0,54.4947,54.5037,54.4679,54.4679,20874.0
2020-02-06 12:40:00,60.9,60.93,60.9,60.91,17537.0,54.4679,54.4947,54.4679,54.4768,17537.0
2020-02-06 12:45:00,60.9,60.9,60.85,60.89,24744.0,54.4679,54.4679,54.4232,54.459,24744.0
2020-02-06 12:50:00,60.89,60.91,60.88,60.91,24090.0,54.459,54.4768,54.45,54.4768,24090.0
2020-02-06 12:55:00,60.91,60.92,60.86,60.88,17583.0,54.4768,54.4858,54.4321,54.45,17583.0
2020-02-06 13:00:00,60.87,60.92,60.87,60.91,26615.0,54.4411,54.4858,54.4411,54.4768,26615.0
2020-02-06 13:05:00,60.92,60.92,60.9,60.91,16231.0,54.4858,54.4858,54.4679,54.4768,16231.0
2020-02-06 13:10:00,60.92,60.92,60.9,60.91,18561.0,54.4858,54.4858,54.4679,54.4768,18561.0
2020-02-06 13:15:00,60.91,60.92,60.89,60.89,74311.0,54.4768,54.4858,54.459,54.459,74311.0
2020-02-06 13:20:00,60.89,60.9,60.87,60.9,23111.0,54.459,54.4679,54.4411,54.4679,23111.0
2020-02-06 13:25:00,60.9,60.91,60.87,60.88,21619.0,54.4679,54.4768,54.4411,54.45,21619.0
2020-02-06 13:30:00,60.88,60.9,60.84,60.86,20648.0,54.45,54.4679,54.4142,54.4321,20648.0
2020-02-06 13:35:00,60.86,60.86,60.82,60.82,20397.0,54.4321,54.4321,54.3963,54.3963,20397.0
2020-02-06 13:40:00,60.82,60.82,60.8,60.82,34745.0,54.3963,54.3963,54.3785,54.3963,34745.0
2020-02-06 13:45:00,60.82,60.85,60.82,60.84,17440.0,54.3963,54.4232,54.3963,54.4142,17440.0
2020-02-06 13:50:00,60.84,60.84,60.81,60.81,24768.0,54.4142,54.4142,54.3874,54.3874,24768.0
2020-02-06 13:55:00,60.81,60.87,60.81,60.85,15877.0,54.3874,54.4411,54.3874,54.4232,15877.0
2020-02-06 14:00:00,60.85,60.85,60.79,60.8,27849.0,54.4232,54.4232,54.3695,54.3785,27849.0
2020-02-06 14:05:00,60.8,60.85,60.78,60.85,35966.0,54.3785,54.4232,54.3606,54.4232,35966.0
2020-02-06 14:10:00,60.85,60.87,60.85,60.86,26473.0,54.4232,54.4411,54.4232,54.4321,26473.0
2020-02-06 14:15:00,60.86,60.88,60.84,60.86,44501.0,54.4321,54.45,54.4142,54.4321,44501.0
2020-02-06 14:20:00,60.86,60.87,60.8,60.82,55221.0,54.4321,54.4411,54.3785,54.3963,55221.0
2020-02-06 14:25:00,60.82,60.84,60.81,60.83,30100.0,54.3963,54.4142,54.3874,54.4053,30100.0
2020-02-06 14:30:00,60.83,60.88,60.83,60.84,37651.0,54.4053,54.45,54.4053,54.4142,37651.0
2020-02-06 14:35:00,60.83,60.83,60.76,60.77,69359.0,54.4053,54.4053,54.3427,54.3516,69359.0
2020-02-06 14:40:00,60.77,60.8,60.77,60.79,55404.0,54.3516,54.3785,54.3516,54.3695,55404.0
2020-02-06 14:45:00,60.8,60.89,60.78,60.89,222497.0,54.3785,54.459,54.3606,54.459,222497.0
2020-02-06 14:50:00,60.89,60.9,60.87,60.89,179224.0,54.459,54.4679,54.4411,54.459,179224.0
2020-02-06 14:55:00,60.89,60.93,60.88,60.91,268095.0,54.459,54.4947,54.45,54.4768,268095.0
2020-02-06 15:00:00,60.91,60.91,60.86,60.88,275016.0,54.4768,54.4768,54.4321,54.45,275016.0
2020-02-06 15:05:00,60.88,60.9,60.87,60.9,206065.0,54.45,54.4679,54.4411,54.4679,206065.0
2020-02-06 15:10:00,60.9,60.9,60.85,60.88,340613.0,54.4679,54.4679,54.4232,54.45,340613.0
2020-02-06 15:15:00,60.87,60.88,60.86,60.86,185055.0,54.4411,54.45,54.4321,54.4321,185055.0
2020-02-06 15:20:00,60.87,60.88,60.84,60.85,313535.0,54.4411,54.45,54.4142,54.4232,313535.0
2020-02-06 15:25:00,60.85,60.86,60.82,60.84,296986.0,54.4232,54.4321,54.3963,54.4142,296986.0
2020-02-06 15:30:00,60.84,60.93,60.83,60.93,259952.0,54.4142,54.4947,54.4053,54.4947,259952.0
2020-02-06 15:35:00,60.93,60.97,60.92,60.96,268602.0,54.4947,54.5305,54.4858,54.5216,268602.0
2020-02-06 15:40:00,60.95,60.98,60.94,60.97,366523.0,54.5126,54.5394,54.5037,54.5305,366523.0
2020-02-06 15:45:00,60.97,60.98,60.95,60.98,298734.0,54.5305,54.5394,54.5126,54.5394,298734.0
2020-02-06 15:50:00,60.97,60.99,60.95,60.98,728321.0,54.5305,54.5484,54.5126,54.5394,728321.0
2020-02-06 15:55:00,60.99,61.0,60.96,60.97,1606294.0,54.5484,54.5573,54.5216,54.5305,1606294.0
2020-02-07 09:30:00,60.58,60.58,60.27,60.31,196736.0,54.1817,54.1817,53.9044,53.9402,196736.0
2020-02-07 09:35:00,60.31,60.45,60.28,60.41,183731.0,53.9402,54.0654,53.9134,54.0297,183731.0
2020-02-07 09:40:00,60.4,60.43,60.35,60.36,82673.0,54.0207,54.0475,53.976,53.9849,82673.0
2020-02-07 09:45:00,60.35,60.4,60.3,60.39,49573.0,53.976,54.0207,53.9313,54.0118,49573.0
2020-02-07 09:50:00,60.39,60.47,60.38,60.45,75032.0,54.0118,54.0833,54.0028,54.0654,75032.0
2020-02-07 09:55:00,60.45,60.45,60.29,60.3,40549.0,54.0654,54.0654,53.9223,53.9313,40549.0
2020-02-07 10:00:00,60.3,60.3,60.21,60.25,113306.0,53.9313,53.9313,53.8508,53.8866,113306.0
2020-02-07 10:05:00,60.25,60.29,60.21,60.22,79042.0,53.8866,53.9223,53.8508,53.8597,79042.0
2020-02-07 10:10:00,60.22,60.27,60.22,60.23,45450.0,53.8597,53.9044,53.8597,53.8687,45450.0
2020-02-07 10:15:00,60.23,60.24,60.19,60.23,74110.0,53.8687,53.8776,53.8329,53.8687,74110.0
2020-02-07 10:20:00,60.24,60.31,60.24,60.29,136749.0,53.8776,53.9402,53.8776,53.9223,136749.0
2020-02-07 10:25:00,60.29,60.34,60.27,60.3,101961.0,53.9223,53.967,53.9044,53.9313,101961.0
2020-02-07 10:30:00,60.3,60.32,60.29,60.3,41176.0,53.9313,53.9492,53.9223,53.9313,41176.0
2020-02-07 10:35:00,60.29,60.31,60.25,60.25,144094.0,53.9223,53.9402,53.8866,53.8866,144094.0
2020-02-07 10:40:00,60.26,60.34,60.23,60.29,62662.0,53.8955,53.967,53.8687,53.9223,62662.0
2020-02-07 10:45:00,60.29,60.3,60.22,60.24,27107.0,53.9223,53.9313,53.8597,53.8776,27107.0
2020-02-07 10:50:00,60.25,60.25,60.18,60.19,24690.0,53.8866,53.8866,53.8239,53.8329,24690.0
2020-02-07 10:55:00,60.19,60.22,60.17,60.18,39529.0,53.8329,53.8597,53.815,53.8239,39529.0
2020-02-07 11:00:00,60.17,60.21,60.14,60.2,21681.0,53.815,53.8508,53.7882,53.8418,21681.0
2020-02-07 11:05:00,60.19,60.33,60.19,60.27,34899.0,53.8329,53.9581,53.8329,53.9044,34899.0
2020-02-07 11:10:00,60.27,60.27,60.22,60.22,34689.0,53.9044,53.9044,53.8597,53.8597,34689.0
2020-02-07 11:15:00,60.22,60.25,60.21,60.24,15559.0,53.8597,53.8866,53.8508,53.8776,15559.0
2020-02-07 11:20:00,60.24,60.36,60.24,60.35,89477.0,53.8776,53.9849,53.8776,53.976,89477.0
2020-02-07 11:25:00,60.35,60.35,60.3,60.31,28050.0,53.976,53.976,53.9313,53.9402,28050.0
2020-02-07 11:30:00,60.32,60.37,60.3,60.31,79618.0,53.9492,53.9939,53.9313,53.9402,79618.0
2020-02-07 11:35:00,60.32,60.32,60.24,60.24,43291.0,53.9492,53.9492,53.8776,53.8776,43291.0
2020-02-07 11:40:00,60.24,60.25,60.18,60.18,21368.0,53.8776,53.8866,53.8239,53.8239,21368.0
2020-02-07 11:45:00,60.18,60.18,60.14,60.15,21173.0,53.8239,53.8239,53.7882,53.7971,21173.0
2020-02-07 11:50:00,60.15,60.16,60.14,60.16,10717.0,53.7971,53.8061,53.7882,53.8061,10717.0
2020-02-07 11:55:00,60.15,60.17,60.14,60.16,33976.0,53.7971,53.815,53.7882,53.8061,33976.0
2020-02-07 12:00:00,60.15,60.23,60.13,60.23,15806.0,53.7971,53.8687,53.7792,53.8687,15806.0
2020-02-07 12:05:00,60.23,60.26,60.21,60.21,12148.0,53.8687,53.8955,53.8508,53.8508,12148.0
2020-02-07 12:10:00,60.2,60.23,60.19,60.23,4900.0,53.8418,53.8687,53.8329,53.8687,4900.0
2020-02-07 12:15:00,60.24,60.25,60.21,60.21,23448.0,53.8776,53.8866,53.8508,53.8508,23448.0
2020-02-07 12:20:00,60.21,60.22,60.16,60.18,15629.0,53.8508,53.8597,53.8061,53.8239,15629.0
2020-02-07 12:25:00,60.18,60.21,60.16,60.21,9271.0,53.8239,53.8508,53.8061,53.8508,9271.0
2020-02-07 12:30:00,60.21,60.21,60.16,60.17,14973.0,53.8508,53.8508,53.8061,53.815,14973.0
2020-02-07 12:35:00,60.17,60.2,60.16,60.2,20122.0,53.815,53.8418,53.8061,53.8418,20122.0
2020-02-07 12:40:00,60.2,60.2,60.13,60.14,11667.0,53.8418,53.8418,53.7792,53.7882,11667.0
2020-02-07 12:45:00,60.14,60.16,60.12,60.12,12161.0,53.7882,53.8061,53.7703,53.7703,12161.0
2020-02-07 12:50:00,60.12,60.13,60.1,60.11,11038.0,53.7703,53.7792,53.7524,53.7613,11038.0
2020-02-07 12:55:00,60.12,60.14,60.11,60.12,8615.0,53.7703,53.7882,53.7613,53.7703,8615.0
2020-02-07 13:00:00,60.12,60.12,60.1,60.11,5475.0,53.7703,53.7703,53.7524,53.7613,5475.0
2020-02-07 13:05:00,60.11,60.11,60.08,60.08,16705.0,53.7613,53.7613,53.7345,53.7345,16705.0
2020-02-07 13:10:00,60.08,60.1,60.08,60.09,7345.0,53.7345,53.7524,53.7345,53.7434,7345.0
2020-02-07 13:15:00,60.1,60.12,60.09,60.11,9339.0,53.7524,53.7703,53.7434,53.7613,9339.0
2020-02-07 13:20:00,60.11,60.12,60.1,60.12,10166.0,53.7613,53.7703,53.7524,53.7703,10166.0
2020-02-07 13:25:00,60.12,60.14,60.11,60.14,9645.0,53.7703,53.7882,53.7613,53.7882,9645.0
2020-02-07 13:30:00,60.14,60.16,60.07,60.07,129725.0,53.7882,53.8061,53.7256,53.7256,129725.0
2020-02-07 13:35:00,60.09,60.17,60.06,60.06,142803.0,53.7434,53.815,53.7166,53.7166,142803.0
2020-02-07 13:40:00,60.06,60.09,60.05,60.08,21608.0,53.7166,53.7434,53.7077,53.7345,21608.0
2020-02-07 13:45:00,60.08,60.08,60.05,60.07,23150.0,53.7345,53.7345,53.7077,53.7256,23150.0
2020-02-07 13:50:00,60.07,60.07,60.05,60.07,16882.0,53.7256,53.7256,53.7077,53.7256,16882.0
2020-02-07 13:55:00,60.07,60.07,59.97,59.98,63625.0,53.7256,53.7256,53.6361,53.6451,63625.0
2020-02-07 14:00:00,59.98,59.98,59.89,59.89,25810.0,53.6451,53.6451,53.5646,53.5646,25810.0
2020-02-07 14:05:00,59.89,59.95,59.88,59.9,44402.0,53.5646,53.6182,53.5556,53.5735,44402.0
2020-02-07 14:10:00,59.89,59.96,59.89,59.92,28446.0,53.5646,53.6272,53.5646,53.5914,28446.0
2020-02-07 14:15:00,59.93,59.96,59.92,59.94,22320.0,53.6003,53.6272,53.5914,53.6093,22320.0
2020-02-07 14:20:00,59.94,59.96,59.92,59.94,25386.0,53.6093,53.6272,53.5914,53.6093,25386.0
2020-02-07 14:25:00,59.94,59.96,59.92,59.96,17756.0,53.6093,53.6272,53.5914,53.6272,17756.0
2020-02-07 14:30:00,59.96,59.99,59.94,59.95,44800.0,53.6272,53.654,53.6093,53.6182,44800.0
2020-02-07 14:35:00,59.95,59.99,59.94,59.95,21126.0,53.6182,53.654,53.6093,53.6182,21126.0
2020-02-07 14:40:00,59.96,60.02,59.95,60.01,34731.0,53.6272,53.6808,53.6182,53.6719,34731.0
2020-02-07 14:45:00,60.01,60.02,59.99,59.99,16165.0,53.6719,53.6808,53.654,53.654,16165.0
2020-02-07 14:50:00,60.0,60.01,59.95,60.01,18099.0,53.663,53.6719,53.6182,53.6719,18099.0
2020-02-07 14:55:00,60.01,60.02,59.99,59.99,16418.0,53.6719,53.6808,53.654,53.654,16418.0
2020-02-07 15:00:00,59.99,60.03,59.98,59.98,45475.0,53.654,53.6898,53.6451,53.6451,45475.0
2020-02-07 15:05:00,59.98,60.02,59.97,60.01,20763.0,53.6451,53.6808,53.6361,53.6719,20763.0
2020-02-07 15:10:00,60.02,60.03,59.99,60.02,17689.0,53.6808,53.6898,53.654,53.6808,17689.0
2020-02-07 15:15:00,60.01,60.05,60.0,60.04,15849.0,53.6719,53.7077,53.663,53.6987,15849.0
2020-02-07 15:20:00,60.04,60.04,59.99,60.0,23402.0,53.6987,53.6987,53.654,53.663,23402.0
2020-02-07 15:25:00,60.0,60.06,60.0,60.05,20979.0,53.663,53.7166,53.663,53.7077,20979.0
2020-02-07 15:30:00,60.05,60.07,60.02,60.07,53580.0,53.7077,53.7256,53.6808,53.7256,53580.0
2020-02-07 15:35:00,60.07,60.08,60.04,60.07,71313.0,53.7256,53.7345,53.6987,53.7256,71313.0
2020-02-07 15:40:00,60.07,60.12,60.05,60.1,122547.0,53.7256,53.7703,53.7077,53.7524,122547.0
2020-02-07 15:45:00,60.09,60.15,60.08,60.1,100339.0,53.7434,53.7971,53.7345,53.7524,100339.0
2020-02-07 15:50:00,60.1,60.14,60.02,60.04,188254.0,53.7524,53.7882,53.6808,53.6987,188254.0
2020-02-07 15:55:00,60.03,60.12,60.02,60.09,469102.0,53.6898,53.7703,53.6808,53.7434,469102.0
2020-02-10 09:30:00,60.0,60.04,59.87,59.96,55048.0,53.663,53.6987,53.5467,53.6272,55048.0
2020-02-10 09:35:00,59.96,60.09,59.93,60.09,85652.0,53.6272,53.7434,53.6003,53.7434,85652.0
2020-02-10 09:40:00,60.09,60.1,59.99,60.03,48015.0,53.7434,53.7524,53.654,53.6898,48015.0
2020-02-10 09:45:00,60.03,60.06,60.0,60.03,37871.0,53.6898,53.7166,53.663,53.6898,37871.0
2020-02-10 09:50:00,60.03,60.07,59.99,60.05,83897.0,53.6898,53.7256,53.654,53.7077,83897.0
2020-02-10 09:55:00,60.05,60.18,60.04,60.18,52051.0,53.7077,53.8239,53.6987,53.8239,52051.0
2020-02-10 10:00:00,60.18,60.21,60.13,60.13,45549.0,53.8239,53.8508,53.7792,53.7792,45549.0
2020-02-10 10:05:00,60.14,60.2,60.13,60.2,25260.0,53.7882,53.8418,53.7792,53.8418,25260.0
2020-02-10 10:10:00,60.2,60.2,60.11,60.12,20513.0,53.8418,53.8418,53.7613,53.7703,20513.0
2020-02-10 10:15:00,60.12,60.2,60.12,60.16,33505.0,53.7703,53.8418,53.7703,53.8061,33505.0
2020-02-10 10:20:00,60.17,60.18,60.13,60.15,25614.0,53.815,53.8239,53.7792,53.7971,25614.0
2020-02-10 10:25:00,60.15,60.18,60.14,60.16,27862.0,53.7971,53.8239,53.7882,53.8061,27862.0
2020-02-10 10:30:00,60.15,60.17,60.13,60.16,18167.0,53.7971,53.815,53.7792,53.8061,18167.0
2020-02-10 10:35:00,60.17,60.2,60.16,60.19,21178.0,53.815,53.8418,53.8061,53.8329,21178.0
2020-02-10 10:40:00,60.2,60.2,60.14,60.15,7754.0,53.8418,53.8418,53.7882,53.7971,7754.0
2020-02-10 10:45:00,60.16,60.18,60.14,60.18,8925.0,53.8061,53.8239,53.7882,53.8239,8925.0
2020-02-10 10:50:00,60.18,60.18,60.14,60.16,12139.0,53.8239,53.8239,53.7882,53.8061,12139.0
2020-02-10 10:55:00,60.16,60.16,60.13,60.14,13455.0,53.8061,53.8061,53.7792,53.7882,13455.0
2020-02-10 11:00:00,60.14,60.2,60.12,60.19,47870.0,53.7882,53.8418,53.7703,53.8329,47870.0
2020-02-10 11:05:00,60.2,60.2,60.17,60.18,7701.0,53.8418,53.8418,53.815,53.8239,7701.0
2020-02-10 11:10:00,60.18,60.19,60.17,60.19,9592.0,53.8239,53.8329,53.815,53.8329,9592.0
2020-02-10 11:15:00,60.19,60.22,60.17,60.18,14286.0,53.8329,53.8597,53.815,53.8239,14286.0
2020-02-10 11:20:00,60.19,60.2,60.15,60.17,8467.0,53.8329,53.8418,53.7971,53.815,8467.0
2020-02-10 11:25:00,60.18,60.18,60.17,60.18,8132.0,53.8239,53.8239,53.815,53.8239,8132.0
2020-02-10 11:30:00,60.19,60.21,60.16,60.17,72414.0,53.8329,53.8508,53.8061,53.815,72414.0
2020-02-10 11:35:00,60.16,60.17,60.13,60.16,7868.0,53.8061,53.815,53.7792,53.8061,7868.0
2020-02-10 11:40:00,60.16,60.17,60.14,60.15,8260.0,53.8061,53.815,53.7882,53.7971,8260.0
2020-02-10 11:45:00,60.14,60.18,60.14,60.16,15276.0,53.7882,53.8239,53.7882,53.8061,15276.0
2020-02-10 11:50:00,60.16,60.18,60.15,60.16,20053.0,53.8061,53.8239,53.7971,53.8061,20053.0
2020-02-10 11:55:00,60.17,60.18,60.14,60.15,15964.0,53.815,53.8239,53.7882,53.7971,15964.0
2020-02-10 12:00:00,60.14,60.15,60.11,60.12,24120.0,53.7882,53.7971,53.7613,53.7703,24120.0
2020-02-10 12:05:00,60.12,60.14,60.09,60.09,16826.0,53.7703,53.7882,53.7434,53.7434,16826.0
2020-02-10 12:10:00,60.09,60.1,60.08,60.08,14735.0,53.7434,53.7524,53.7345,53.7345,14735.0
2020-02-10 12:15:00,60.08,60.08,60.06,60.07,4459.0,53.7345,53.7345,53.7166,53.7256,4459.0
2020-02-10 12:20:00,60.08,60.09,60.07,60.09,9499.0,53.7345,53.7434,53.7256,53.7434,9499.0
2020-02-10 12:25:00,60.1,60.11,60.07,60.1,3977.0,53.7524,53.7613,53.7256,53.7524,3977.0
2020-02-10 12:30:00,60.1,60.12,60.08,60.09,7381.0,53.7524,53.7703,53.7345,53.7434,7381.0
2020-02-10 12:35:00,60.09,60.1,60.07,60.1,3308.0,53.7434,53.7524,53.7256,53.7524,3308.0
2020-02-10 12:40:00,60.09,60.1,60.08,60.1,11862.0,53.7434,53.7524,53.7345,53.7524,11862.0
2020-02-10 12:45:00,60.09,60.1,60.09,60.1,6585.0,53.7434,53.7524,53.7434,53.7524,6585.0
2020-02-10 12:50:00,60.1,60.11,60.08,60.09,8395.0,53.7524,53.7613,53.7345,53.7434,8395.0
2020-02-10 12:55:00,60.09,60.09,60.05,60.07,5958.0,53.7434,53.7434,53.7077,53.7256,5958.0
2020-02-10 13:00:00,60.06,60.07,60.04,60.06,14963.0,53.7166,53.7256,53.6987,53.7166,14963.0
2020-02-10 13:05:00,60.05,60.06,60.03,60.06,4772.0,53.7077,53.7166,53.6898,53.7166,4772.0
2020-02-10 13:10:00,60.08,60.09,60.06,60.06,12776.0,53.7345,53.7434,53.7166,53.7166,12776.0
2020-02-10 13:15:00,60.06,60.08,60.05,60.08,13576.0,53.7166,53.7345,53.7077,53.7345,13576.0
2020-02-10 13:20:00,60.07,60.09,60.06,60.08,7250.0,53.7256,53.7434,53.7166,53.7345,7250.0
2020-02-10 13:25:00,60.07,60.09,60.04,60.05,17031.0,53.7256,53.7434,53.6987,53.7077,17031.0
2020-02-10 13:30:00,60.05,60.07,60.04,60.07,10224.0,53.7077,53.7256,53.6987,53.7256,10224.0
2020-02-10 13:35:00,60.07,60.07,60.05,60.05,11907.0,53.7256,53.7256,53.7077,53.7077,11907.0
2020-02-10 13:40:00,60.05,60.06,60.01,60.03,12546.0,53.7077,53.7166,53.6719,53.6898,12546.0
2020-02-10 13:45:00,60.04,60.07,60.03,60.07,12825.0,53.6987,53.7256,53.6898,53.7256,12825.0
2020-02-10 13:50:00,60.07,60.09,60.06,60.08,25860.0,53.7256,53.7434,53.7166,53.7345,25860.0
2020-02-10 13:55:00,60.08,60.09,60.07,60.07,11344.0,53.7345,53.7434,53.7256,53.7256,11344.0
2020-02-10 14:00:00,60.07,60.07,60.03,60.04,16551.0,53.7256,53.7256,53.6898,53.6987,16551.0
2020-02-10 14:05:00,60.04,60.06,60.03,60.05,5570.0,53.6987,53.7166,53.6898,53.7077,5570.0
2020-02-10 14:10:00,60.05,60.06,60.04,60.05,20479.0,53.7077,53.7166,53.6987,53.7077,20479.0
2020-02-10 14:15:00,60.05,60.06,60.03,60.04,14810.0,53.7077,53.7166,53.6898,53.6987,14810.0
2020-02-10 14:20:00,60.03,60.05,60.02,60.04,11035.0,53.6898,53.7077,53.6808,53.6987,11035.0
2020-02-10 14:25:00,60.04,60.06,60.04,60.05,32833.0,53.6987,53.7166,53.6987,53.7077,32833.0
2020-02-10 14:30:00,60.06,60.09,60.05,60.09,33514.0,53.7166,53.7434,53.7077,53.7434,33514.0
2020-02-10 14:35:00,60.09,60.09,60.07,60.08,15170.0,53.7434,53.7434,53.7256,53.7345,15170.0
2020-02-10 14:40:00,60.08,60.09,60.06,60.07,15548.0,53.7345,53.7434,53.7166,53.7256,15548.0
2020-02-10 14:45:00,60.07,60.09,60.06,60.07,14046.0,53.7256,53.7434,53.7166,53.7256,14046.0
2020-02-10 14:50:00,60.07,60.09,60.06,60.07,14747.0,53.7256,53.7434,53.7166,53.7256,14747.0
2020-02-10 14:55:00,60.07,60.09,60.06,60.09,17344.0,53.7256,53.7434,53.7166,53.7434,17344.0
2020-02-10 15:00:00,60.09,60.1,60.07,60.09,25064.0,53.7434,53.7524,53.7256,53.7434,25064.0
2020-02-10 15:05:00,60.09,60.12,60.08,60.11,24611.0,53.7434,53.7703,53.7345,53.7613,24611.0
2020-02-10 15:10:00,60.1,60.13,60.08,60.09,20041.0,53.7524,53.7792,53.7345,53.7434,20041.0
2020-02-10 15:15:00,60.09,60.09,60.05,60.06,13472.0,53.7434,53.7434,53.7077,53.7166,13472.0
2020-02-10 15:20:00,60.06,60.07,60.04,60.05,135709.0,53.7166,53.7256,53.6987,53.7077,135709.0
2020-02-10 15:25:00,60.05,60.05,60.01,60.01,207321.0,53.7077,53.7077,53.6719,53.6719,207321.0
2020-02-10 15:30:00,60.02,60.02,59.95,59.97,283164.0,53.6808,53.6808,53.6182,53.6361,283164.0
2020-02-10 15:35:00,59.97,59.99,59.95,59.97,166234.0,53.6361,53.654,53.6182,53.6361,166234.0
2020-02-10 15:40:00,59.97,60.0,59.95,59.98,190781.0,53.6361,53.663,53.6182,53.6451,190781.0
2020-02-10 15:45:00,59.98,60.0,59.95,59.98,257137.0,53.6451,53.663,53.6182,53.6451,257137.0
2020-02-10 15:50:00,59.97,60.02,59.94,60.02,154002.0,53.6361,53.6808,53.6093,53.6808,154002.0
2020-02-10 15:55:00,60.03,60.08,59.99,60.08,792537.0,53.6898,53.7345,53.654,53.7345,792537.0
2020-02-11 09:30:00,60.38,60.46,60.35,60.4,147840.0,54.0028,54.0744,53.976,54.0207,147840.0
2020-02-11 09:35:00,60.41,60.49,60.4,60.43,133261.0,54.0297,54.1012,54.0207,54.0475,133261.0
2020-02-11 09:40:00,60.42,60.54,60.4,60.52,81531.0,54.0386,54.1459,54.0207,54.128,81531.0
2020-02-11 09:45:00,60.52,60.52,60.46,60.5,77947.0,54.128,54.128,54.0744,54.1101,77947.0
2020-02-11 09:50:00,60.5,60.6,60.5,60.57,78114.0,54.1101,54.1996,54.1101,54.1728,78114.0
2020-02-11 09:55:00,60.58,60.67,60.58,60.66,46911.0,54.1817,54.2622,54.1817,54.2532,46911.0
2020-02-11 10:00:00,60.67,60.84,60.67,60.84,33293.0,54.2622,54.4142,54.2622,54.4142,33293.0
2020-02-11 10:05:00,60.84,60.87,60.83,60.87,53972.0,54.4142,54.4411,54.4053,54.4411,53972.0
2020-02-11 10:10:00,60.88,60.93,60.87,60.91,48953.0,54.45,54.4947,54.4411,54.4768,48953.0
2020-02-11 10:15:00,60.92,60.92,60.87,60.87,77035.0,54.4858,54.4858,54.4411,54.4411,77035.0
2020-02-11 10:20:00,60.88,60.92,60.88,60.88,65617.0,54.45,54.4858,54.45,54.45,65617.0
2020-02-11 10:25:00,60.88,60.92,60.86,60.88,30256.0,54.45,54.4858,54.4321,54.45,30256.0
2020-02-11 10:30:00,60.89,60.94,60.87,60.91,45986.0,54.459,54.5037,54.4411,54.4768,45986.0
2020-02-11 10:35:00,60.91,60.91,60.83,60.85,29060.0,54.4768,54.4768,54.4053,54.4232,29060.0
2020-02-11 10:40:00,60.86,60.92,60.85,60.91,29873.0,54.4321,54.4858,54.4232,54.4768,29873.0
2020-02-11 10:45:00,60.91,60.92,60.89,60.9,28112.0,54.4768,54.4858,54.459,54.4679,28112.0
2020-02-11 10:50:00,60.9,60.93,60.88,60.88,25114.0,54.4679,54.4947,54.45,54.45,25114.0
2020-02-11 10:55:00,60.88,60.88,60.84,60.86,19560.0,54.45,54.45,54.4142,54.4321,19560.0
2020-02-11 11:00:00,60.86,60.88,60.82,60.82,20439.0,54.4321,54.45,54.3963,54.3963,20439.0
2020-02-11 11:05:00,60.82,60.84,60.77,60.78,29701.0,54.3963,54.4142,54.3516,54.3606,29701.0
2020-02-11 11:10:00,60.78,60.79,60.74,60.75,16341.0,54.3606,54.3695,54.3248,54.3337,16341.0
2020-02-11 11:15:00,60.76,60.77,60.73,60.76,28396.0,54.3427,54.3516,54.3159,54.3427,28396.0
2020-02-11 11:20:00,60.75,60.78,60.74,60.76,28034.0,54.3337,54.3606,54.3248,54.3427,28034.0
2020-02-11 11:25:00,60.75,60.76,60.72,60.73,39414.0,54.3337,54.3427,54.3069,54.3159,39414.0
2020-02-11 11:30:00,60.72,60.74,60.66,60.68,108001.0,54.3069,54.3248,54.2532,54.2711,108001.0
2020-02-11 11:35:00,60.68,60.71,60.66,60.7,30661.0,54.2711,54.298,54.2532,54.289,30661.0
2020-02-11 11:40:00,60.69,60.75,60.68,60.75,37128.0,54.2801,54.3337,54.2711,54.3337,37128.0
2020-02-11 11:45:00,60.75,60.75,60.72,60.75,26375.0,54.3337,54.3337,54.3069,54.3337,26375.0
2020-02-11 11:50:00,60.75,60.77,60.73,60.77,34609.0,54.3337,54.3516,54.3159,54.3516,34609.0
2020-02-11 11:55:00,60.77,60.78,60.71,60.71,42462.0,54.3516,54.3606,54.298,54.298,42462.0
2020-02-11 12:00:00,60.71,60.75,60.68,60.73,18766.0,54.298,54.3337,54.2711,54.3159,18766.0
2020-02-11 12:05:00,60.72,60.75,60.7,60.73,27450.0,54.3069,54.3337,54.289,54.3159,27450.0
2020-02-11 12:10:00,60.72,60.73,60.71,60.73,28705.0,54.3069,54.3159,54.298,54.3159,28705.0
2020-02-11 12:15:00,60.73,60.77,60.73,60.77,11690.0,54.3159,54.3516,54.3159,54.3516,11690.0
2020-02-11 12:20:00,60.76,60.78,60.72,60.73,15062.0,54.3427,54.3606,54.3069,54.3159,15062.0
2020-02-11 12:25:00,60.73,60.76,60.72,60.76,15803.0,54.3159,54.3427,54.3069,54.3427,15803.0
2020-02-11 12:30:00,60.76,60.79,60.74,60.77,15114.0,54.3427,54.3695,54.3248,54.3516,15114.0
2020-02-11 12:35:00,60.77,60.77,60.75,60.76,7273.0,54.3516,54.3516,54.3337,54.3427,7273.0
2020-02-11 12:40:00,60.76,60.76,60.72,60.72,11878.0,54.3427,54.3427,54.3069,54.3069,11878.0
2020-02-11 12:45:00,60.73,60.75,60.72,60.73,13492.0,54.3159,54.3337,54.3069,54.3159,13492.0
2020-02-11 12:50:00,60.72,60.77,60.71,60.77,12716.0,54.3069,54.3516,54.298,54.3516,12716.0
2020-02-11 12:55:00,60.77,60.78,60.73,60.74,9409.0,54.3516,54.3606,54.3159,54.3248,9409.0
2020-02-11 13:00:00,60.73,60.76,60.71,60.75,10755.0,54.3159,54.3427,54.298,54.3337,10755.0
2020-02-11 13:05:00,60.75,60.76,60.72,60.72,12312.0,54.3337,54.3427,54.3069,54.3069,12312.0
2020-02-11 13:10:00,60.72,60.73,60.68,60.71,25127.0,54.3069,54.3159,54.2711,54.298,25127.0
2020-02-11 13:15:00,60.72,60.73,60.71,60.73,9346.0,54.3069,54.3159,54.298,54.3159,9346.0
2020-02-11 13:20:00,60.74,60.75,60.72,60.74,7868.0,54.3248,54.3337,54.3069,54.3248,7868.0
2020-02-11 13:25:00,60.74,60.77,60.74,60.77,10062.0,54.3248,54.3516,54.3248,54.3516,10062.0
2020-02-11 13:30:00,60.77,60.78,60.74,60.74,18813.0,54.3516,54.3606,54.3248,54.3248,18813.0
2020-02-11 13:35:00,60.75,60.78,60.74,60.77,12455.0,54.3337,54.3606,54.3248,54.3516,12455.0
2020-02-11 13:40:00,60.77,60.79,60.77,60.78,39747.0,54.3516,54.3695,54.3516,54.3606,39747.0
2020-02-11 13:45:00,60.79,60.79,60.76,60.77,17660.0,54.3695,54.3695,54.3427,54.3516,17660.0
2020-02-11 13:50:00,60.76,60.76,60.69,60.69,11416.0,54.3427,54.3427,54.2801,54.2801,11416.0
2020-02-11 13:55:00,60.69,60.71,60.67,60.68,29863.0,54.2801,54.298,54.2622,54.2711,29863.0
2020-02-11 14:00:00,60.68,60.69,60.62,60.64,74100.0,54.2711,54.2801,54.2175,54.2354,74100.0
2020-02-11 14:05:00,60.64,60.67,60.62,60.66,30119.0,54.2354,54.2622,54.2175,54.2532,30119.0
2020-02-11 14:10:00,60.67,60.69,60.64,60.64,11008.0,54.2622,54.2801,54.2354,54.2354,11008.0
2020-02-11 14:15:00,60.63,60.65,60.6,60.61,18025.0,54.2264,54.2443,54.1996,54.2085,18025.0
2020-02-11 14:20:00,60.6,60.64,60.57,60.62,93028.0,54.1996,54.2354,54.1728,54.2175,93028.0
2020-02-11 14:25:00,60.62,60.64,60.6,60.64,17882.0,54.2175,54.2354,54.1996,54.2354,17882.0
2020-02-11 14:30:00,60.64,60.66,60.62,60.65,37440.0,54.2354,54.2532,54.2175,54.2443,37440.0
2020-02-11 14:35:00,60.65,60.68,60.64,60.64,62210.0,54.2443,54.2711,54.2354,54.2354,62210.0
2020-02-11 14:40:00,60.64,60.64,60.62,60.64,34715.0,54.2354,54.2354,54.2175,54.2354,34715.0
2020-02-11 14:45:00,60.63,60.65,60.61,60.64,14534.0,54.2264,54.2443,54.2085,54.2354,14534.0
2020-02-11 14:50:00,60.65,60.65,60.59,60.61,26907.0,54.2443,54.2443,54.1906,54.2085,26907.0
2020-02-11 14:55:00,60.62,60.62,60.57,60.58,15129.0,54.2175,54.2175,54.1728,54.1817,15129.0
2020-02-11 15:00:00,60.58,60.59,60.52,60.53,37383.0,54.1817,54.1906,54.128,54.137,37383.0
2020-02-11 15:05:00,60.53,60.57,60.52,60.54,30977.0,54.137,54.1728,54.128,54.1459,30977.0
2020-02-11 15:10:00,60.55,60.55,60.52,60.52,16692.0,54.1549,54.1549,54.128,54.128,16692.0
2020-02-11 15:15:00,60.53,60.54,60.49,60.51,47931.0,54.137,54.1459,54.1012,54.1191,47931.0
2020-02-11 15:20:00,60.51,60.56,60.51,60.54,37208.0,54.1191,54.1638,54.1191,54.1459,37208.0
2020-02-11 15:25:00,60.54,60.57,60.53,60.55,32724.0,54.1459,54.1728,54.137,54.1549,32724.0
2020-02-11 15:30:00,60.56,60.57,60.54,60.54,44639.0,54.1638,54.1728,54.1459,54.1459,44639.0
2020-02-11 15:35:00,60.54,60.56,60.5,60.5,46452.0,54.1459,54.1638,54.1101,54.1101,46452.0
2020-02-11 15:40:00,60.5,60.54,60.49,60.5,78462.0,54.1101,54.1459,54.1012,54.1101,78462.0
2020-02-11 15:45:00,60.5,60.51,60.45,60.45,102991.0,54.1101,54.1191,54.0654,54.0654,102991.0
2020-02-11 15:50:00,60.45,60.49,60.43,60.44,198715.0,54.0654,54.1012,54.0475,54.0565,198715.0
2020-02-11 15:55:00,60.44,60.45,60.35,60.39,528377.0,54.0565,54.0654,53.976,54.0118,528377.0
2020-02-12 09:30:00,60.8,60.84,60.7,60.8,125311.0,54.3785,54.4142,54.289,54.3785,125311.0
2020-02-12 09:35:00,60.8,60.8,60.69,60.71,120007.0,54.3785,54.3785,54.2801,54.298,120007.0
2020-02-12 09:40:00,60.71,60.76,60.64,60.74,118433.0,54.298,54.3427,54.2354,54.3248,118433.0
2020-02-12 09:45:00,60.74,60.75,60.68,60.72,75684.0,54.3248,54.3337,54.2711,54.3069,75684.0
2020-02-12 09:50:00,60.71,60.74,60.68,60.74,68905.0,54.298,54.3248,54.2711,54.3248,68905.0
2020-02-12 09:55:00,60.74,60.75,60.69,60.71,72105.0,54.3248,54.3337,54.2801,54.298,72105.0
2020-02-12 10:00:00,60.72,60.76,60.6,60.6,80247.0,54.3069,54.3427,54.1996,54.1996,80247.0
2020-02-12 10:05:00,60.61,60.61,60.56,60.58,62716.0,54.2085,54.2085,54.1638,54.1817,62716.0
2020-02-12 10:10:00,60.58,60.59,60.54,60.59,68259.0,54.1817,54.1906,54.1459,54.1906,68259.0
2020-02-12 10:15:00,60.58,60.58,60.52,60.55,56191.0,54.1817,54.1817,54.128,54.1549,56191.0
2020-02-12 10:20:00,60.56,60.57,60.52,60.55,48054.0,54.1638,54.1728,54.128,54.1549,48054.0
2020-02-12 10:25:00,60.54,60.58,60.54,60.55,27263.0,54.1459,54.1817,54.1459,54.1549,27263.0
2020-02-12 10:30:00,60.55,60.61,60.54,60.56,51039.0,54.1549,54.2085,54.1459,54.1638,51039.0
2020-02-12 10:35:00,60.56,60.61,60.56,60.59,16931.0,54.1638,54.2085,54.1638,54.1906,16931.0
2020-02-12 10:40:00,60.6,60.63,60.59,60.6,15904.0,54.1996,54.2264,54.1906,54.1996,15904.0
2020-02-12 10:45:00,60.6,60.64,60.59,60.6,15302.0,54.1996,54.2354,54.1906,54.1996,15302.0
2020-02-12 10:50:00,60.6,60.64,60.6,60.64,20330.0,54.1996,54.2354,54.1996,54.2354,20330.0
2020-02-12 10:55:00,60.64,60.65,60.57,60.6,13969.0,54.2354,54.2443,54.1728,54.1996,13969.0
2020-02-12 11:00:00,60.6,60.63,60.58,60.62,19175.0,54.1996,54.2264,54.1817,54.2175,19175.0
2020-02-12 11:05:00,60.61,60.63,60.58,60.59,25823.0,54.2085,54.2264,54.1817,54.1906,25823.0
2020-02-12 11:10:00,60.6,60.63,60.6,60.61,13277.0,54.1996,54.2264,54.1996,54.2085,13277.0
2020-02-12 11:15:00,60.6,60.63,60.6,60.6,19486.0,54.1996,54.2264,54.1996,54.1996,19486.0
2020-02-12 11:20:00,60.6,60.64,60.6,60.61,12304.0,54.1996,54.2354,54.1996,54.2085,12304.0
2020-02-12 11:25:00,60.62,60.67,60.6,60.66,30434.0,54.2175,54.2622,54.1996,54.2532,30434.0
2020-02-12 11:30:00,60.65,60.68,60.65,60.68,21495.0,54.2443,54.2711,54.2443,54.2711,21495.0
2020-02-12 11:35:00,60.68,60.68,60.6,60.61,16810.0,54.2711,54.2711,54.1996,54.2085,16810.0
2020-02-12 11:40:00,60.62,60.65,60.61,60.62,24343.0,54.2175,54.2443,54.2085,54.2175,24343.0
2020-02-12 11:45:00,60.63,60.65,60.61,60.65,13341.0,54.2264,54.2443,54.2085,54.2443,13341.0
2020-02-12 11:50:00,60.65,60.65,60.61,60.63,11180.0,54.2443,54.2443,54.2085,54.2264,11180.0
2020-02-12 11:55:00,60.63,60.64,60.61,60.64,12645.0,54.2264,54.2354,54.2085,54.2354,12645.0
2020-02-12 12:00:00,60.64,60.64,60.59,60.6,16785.0,54.2354,54.2354,54.1906,54.1996,16785.0
2020-02-12 12:05:00,60.61,60.63,60.58,60.58,8579.0,54.2085,54.2264,54.1817,54.1817,8579.0
2020-02-12 12:10:00,60.59,60.6,60.54,60.55,15276.0,54.1906,54.1996,54.1459,54.1549,15276.0
2020-02-12 12:15:00,60.55,60.58,60.54,60.56,12933.0,54.1549,54.1817,54.1459,54.1638,12933.0
2020-02-12 12:20:00,60.57,60.58,60.57,60.58,3187.0,54.1728,54.1817,54.1728,54.1817,3187.0
2020-02-12 12:25:00,60.58,60.6,60.57,60.59,9874.0,54.1817,54.1996,54.1728,54.1906,9874.0
2020-02-12 12:30:00,60.6,60.6,60.57,60.58,16070.0,54.1996,54.1996,54.1728,54.1817,16070.0
2020-02-12 12:35:00,60.57,60.63,60.56,60.63,19545.0,54.1728,54.2264,54.1638,54.2264,19545.0
2020-02-12 12:40:00,60.64,60.67,60.63,60.64,34237.0,54.2354,54.2622,54.2264,54.2354,34237.0
2020-02-12 12:45:00,60.64,60.65,60.64,60.65,5700.0,54.2354,54.2443,54.2354,54.2443,5700.0
2020-02-12 12:50:00,60.65,60.67,60.62,60.63,31395.0,54.2443,54.2622,54.2175,54.2264,31395.0
2020-02-12 12:55:00,60.63,60.63,60.59,60.6,29602.0,54.2264,54.2264,54.1906,54.1996,29602.0
2020-02-12 13:00:00,60.61,60.66,60.61,60.66,22867.0,54.2085,54.2532,54.2085,54.2532,22867.0
2020-02-12 13:05:00,60.67,60.7,60.67,60.69,5389.0,54.2622,54.289,54.2622,54.2801,5389.0
2020-02-12 13:10:00,60.68,60.68,60.62,60.63,32657.0,54.2711,54.2711,54.2175,54.2264,32657.0
2020-02-12 13:15:00,60.63,60.63,60.57,60.57,5126.0,54.2264,54.2264,54.1728,54.1728,5126.0
2020-02-12 13:20:00,60.57,60.59,60.56,60.57,12036.0,54.1728,54.1906,54.1638,54.1728,12036.0
2020-02-12 13:25:00,60.57,60.58,60.55,60.57,7391.0,54.1728,54.1817,54.1549,54.1728,7391.0
2020-02-12 13:30:00,60.57,60.62,60.57,60.62,8262.0,54.1728,54.2175,54.1728,54.2175,8262.0
2020-02-12 13:35:00,60.62,60.65,60.61,60.64,3729.0,54.2175,54.2443,54.2085,54.2354,3729.0
2020-02-12 13:40:00,60.65,60.67,60.65,60.66,9378.0,54.2443,54.2622,54.2443,54.2532,9378.0
2020-02-12 13:45:00,60.66,60.67,60.64,60.65,16659.0,54.2532,54.2622,54.2354,54.2443,16659.0
2020-02-12 13:50:00,60.65,60.68,60.64,60.67,12304.0,54.2443,54.2711,54.2354,54.2622,12304.0
2020-02-12 13:55:00,60.68,60.72,60.68,60.72,6167.0,54.2711,54.3069,54.2711,54.3069,6167.0
2020-02-12 14:00:00,60.72,60.74,60.71,60.74,13593.0,54.3069,54.3248,54.298,54.3248,13593.0
2020-02-12 14:05:00,60.74,60.75,60.72,60.75,8996.0,54.3248,54.3337,54.3069,54.3337,8996.0
2020-02-12 14:10:00,60.74,60.76,60.74,60.75,21562.0,54.3248,54.3427,54.3248,54.3337,21562.0
2020-02-12 14:15:00,60.75,60.78,60.75,60.77,12667.0,54.3337,54.3606,54.3337,54.3516,12667.0
2020-02-12 14:20:00,60.77,60.79,60.72,60.72,8638.0,54.3516,54.3695,54.3069,54.3069,8638.0
2020-02-12 14:25:00,60.73,60.75,60.72,60.73,8516.0,54.3159,54.3337,54.3069,54.3159,8516.0
2020-02-12 14:30:00,60.73,60.75,60.72,60.73,10643.0,54.3159,54.3337,54.3069,54.3159,10643.0
2020-02-12 14:35:00,60.73,60.75,60.73,60.74,19461.0,54.3159,54.3337,54.3159,54.3248,19461.0
2020-02-12 14:40:00,60.74,60.75,60.71,60.72,9002.0,54.3248,54.3337,54.298,54.3069,9002.0
2020-02-12 14:45:00,60.72,60.74,60.72,60.72,10976.0,54.3069,54.3248,54.3069,54.3069,10976.0
2020-02-12 14:50:00,60.72,60.74,60.7,60.71,10434.0,54.3069,54.3248,54.289,54.298,10434.0
2020-02-12 14:55:00,60.7,60.72,60.68,60.69,30928.0,54.289,54.3069,54.2711,54.2801,30928.0
2020-02-12 15:00:00,60.69,60.74,60.68,60.73,17275.0,54.2801,54.3248,54.2711,54.3159,17275.0
2020-02-12 15:05:00,60.72,60.73,60.69,60.7,34500.0,54.3069,54.3159,54.2801,54.289,34500.0
2020-02-12 15:10:00,60.69,60.7,60.64,60.68,114567.0,54.2801,54.289,54.2354,54.2711,114567.0
2020-02-12 15:15:00,60.67,60.73,60.66,60.72,32397.0,54.2622,54.3159,54.2532,54.3069,32397.0
2020-02-12 15:20:00,60.73,60.73,60.71,60.73,20090.0,54.3159,54.3159,54.298,54.3159,20090.0
2020-02-12 15:25:00,60.73,60.74,60.69,60.71,21267.0,54.3159,54.3248,54.2801,54.298,21267.0
2020-02-12 15:30:00,60.71,60.71,60.67,60.7,40701.0,54.298,54.298,54.2622,54.289,40701.0
2020-02-12 15:35:00,60.7,60.76,60.68,60.75,56172.0,54.289,54.3427,54.2711,54.3337,56172.0
2020-02-12 15:40:00,60.75,60.79,60.73,60.78,66006.0,54.3337,54.3695,54.3159,54.3606,66006.0
2020-02-12 15:45:00,60.77,60.78,60.73,60.73,71301.0,54.3516,54.3606,54.3159,54.3159,71301.0
2020-02-12 15:50:00,60.73,60.8,60.72,60.79,180871.0,54.3159,54.3785,54.3069,54.3695,180871.0
2020-02-12 15:55:00,60.79,60.79,60.68,60.7,211466.0,54.3695,54.3695,54.2711,54.289,211466.0
2020-02-13 09:30:00,60.64,60.71,60.57,60.68,81531.0,54.2354,54.298,54.1728,54.2711,81531.0
2020-02-13 09:35:00,60.69,60.85,60.68,60.78,191231.0,54.2801,54.4232,54.2711,54.3606,191231.0
2020-02-13 09:40:00,60.78,60.8,60.66,60.73,102696.0,54.3606,54.3785,54.2532,54.3159,102696.0
2020-02-13 09:45:00,60.73,60.88,60.73,60.82,163488.0,54.3159,54.45,54.3159,54.3963,163488.0
2020-02-13 09:50:00,60.82,60.83,60.72,60.73,58510.0,54.3963,54.4053,54.3069,54.3159,58510.0
2020-02-13 09:55:00,60.73,60.74,60.52,60.53,101095.0,54.3159,54.3248,54.128,54.137,101095.0
2020-02-13 10:00:00,60.53,60.58,60.34,60.34,116242.0,54.137,54.1817,53.967,53.967,116242.0
2020-02-13 10:05:00,60.35,60.53,60.35,60.5,44717.0,53.976,54.137,53.976,54.1101,44717.0
2020-02-13 10:10:00,60.5,60.52,60.47,60.48,47211.0,54.1101,54.128,54.0833,54.0923,47211.0
2020-02-13 10:15:00,60.48,60.48,60.39,60.45,49281.0,54.0923,54.0923,54.0118,54.0654,49281.0
2020-02-13 10:20:00,60.45,60.48,60.41,60.41,29743.0,54.0654,54.0923,54.0297,54.0297,29743.0
2020-02-13 10:25:00,60.41,60.46,60.39,60.44,40949.0,54.0297,54.0744,54.0118,54.0565,40949.0
2020-02-13 10:30:00,60.43,60.44,60.38,60.43,70802.0,54.0475,54.0565,54.0028,54.0475,70802.0
2020-02-13 10:35:00,60.43,60.45,60.34,60.42,66043.0,54.0475,54.0654,53.967,54.0386,66043.0
2020-02-13 10:40:00,60.42,60.54,60.42,60.48,30046.0,54.0386,54.1459,54.0386,54.0923,30046.0
2020-02-13 10:45:00,60.47,60.59,60.46,60.57,22758.0,54.0833,54.1906,54.0744,54.1728,22758.0
2020-02-13 10:50:00,60.58,60.63,60.57,60.62,21470.0,54.1817,54.2264,54.1728,54.2175,21470.0
2020-02-13 10:55:00,60.62,60.7,60.61,60.7,40360.0,54.2175,54.289,54.2085,54.289,40360.0
2020-02-13 11:00:00,60.7,60.77,60.68,60.77,27425.0,54.289,54.3516,54.2711,54.3516,27425.0
2020-02-13 11:05:00,60.77,60.8,60.75,60.75,46151.0,54.3516,54.3785,54.3337,54.3337,46151.0
2020-02-13 11:10:00,60.74,60.74,60.67,60.67,29368.0,54.3248,54.3248,54.2622,54.2622,29368.0
2020-02-13 11:15:00,60.67,60.73,60.67,60.73,58318.0,54.2622,54.3159,54.2622,54.3159,58318.0
2020-02-13 11:20:00,60.73,60.74,60.69,60.72,26130.0,54.3159,54.3248,54.2801,54.3069,26130.0
2020-02-13 11:25:00,60.73,60.77,60.72,60.76,33008.0,54.3159,54.3516,54.3069,54.3427,33008.0
2020-02-13 11:30:00,60.77,60.83,60.73,60.82,39241.0,54.3516,54.4053,54.3159,54.3963,39241.0
2020-02-13 11:35:00,60.81,60.83,60.79,60.82,33313.0,54.3874,54.4053,54.3695,54.3963,33313.0
2020-02-13 11:40:00,60.82,60.85,60.8,60.81,26661.0,54.3963,54.4232,54.3785,54.3874,26661.0
2020-02-13 11:45:00,60.81,60.83,60.76,60.77,31016.0,54.3874,54.4053,54.3427,54.3516,31016.0
2020-02-13 11:50:00,60.77,60.82,60.75,60.82,26185.0,54.3516,54.3963,54.3337,54.3963,26185.0
2020-02-13 11:55:00,60.82,60.84,60.8,60.82,27205.0,54.3963,54.4142,54.3785,54.3963,27205.0
2020-02-13 12:00:00,60.81,60.86,60.8,60.8,23827.0,54.3874,54.4321,54.3785,54.3785,23827.0
2020-02-13 12:05:00,60.81,60.84,60.79,60.83,39010.0,54.3874,54.4142,54.3695,54.4053,39010.0
2020-02-13 12:10:00,60.83,60.83,60.8,60.82,16468.0,54.4053,54.4053,54.3785,54.3963,16468.0
2020-02-13 12:15:00,60.82,60.84,60.81,60.81,18229.0,54.3963,54.4142,54.3874,54.3874,18229.0
2020-02-13 12:20:00,60.81,60.82,60.79,60.82,21469.0,54.3874,54.3963,54.3695,54.3963,21469.0
2020-02-13 12:25:00,60.84,60.85,60.78,60.84,26466.0,54.4142,54.4232,54.3606,54.4142,26466.0
2020-02-13 12:30:00,60.84,60.86,60.81,60.84,14320.0,54.4142,54.4321,54.3874,54.4142,14320.0
2020-02-13 12:35:00,60.83,60.84,60.78,60.78,14674.0,54.4053,54.4142,54.3606,54.3606,14674.0
2020-02-13 12:40:00,60.78,60.79,60.76,60.76,17111.0,54.3606,54.3695,54.3427,54.3427,17111.0
2020-02-13 12:45:00,60.76,60.78,60.75,60.76,21836.0,54.3427,54.3606,54.3337,54.3427,21836.0
2020-02-13 12:50:00,60.76,60.79,60.76,60.77,20432.0,54.3427,54.3695,54.3427,54.3516,20432.0
2020-02-13 12:55:00,60.77,60.78,60.64,60.64,12802.0,54.3516,54.3606,54.2354,54.2354,12802.0
2020-02-13 13:00:00,60.64,60.68,60.64,60.67,28803.0,54.2354,54.2711,54.2354,54.2622,28803.0
2020-02-13 13:05:00,60.66,60.66,60.6,60.6,28173.0,54.2532,54.2532,54.1996,54.1996,28173.0
2020-02-13 13:10:00,60.59,60.61,60.56,60.58,31150.0,54.1906,54.2085,54.1638,54.1817,31150.0
2020-02-13 13:15:00,60.58,60.6,60.56,60.6,24155.0,54.1817,54.1996,54.1638,54.1996,24155.0
2020-02-13 13:20:00,60.61,60.65,60.6,60.63,18536.0,54.2085,54.2443,54.1996,54.2264,18536.0
2020-02-13 13:25:00,60.63,60.68,60.62,60.67,19411.0,54.2264,54.2711,54.2175,54.2622,19411.0
2020-02-13 13:30:00,60.67,60.69,60.66,60.68,13012.0,54.2622,54.2801,54.2532,54.2711,13012.0
2020-02-13 13:35:00,60.68,60.69,60.67,60.67,12056.0,54.2711,54.2801,54.2622,54.2622,12056.0
2020-02-13 13:40:00,60.68,60.71,60.67,60.7,29875.0,54.2711,54.298,54.2622,54.289,29875.0
2020-02-13 13:45:00,60.7,60.72,60.68,60.68,45572.0,54.289,54.3069,54.2711,54.2711,45572.0
2020-02-13 13:50:00,60.68,60.68,60.64,60.65,14844.0,54.2711,54.2711,54.2354,54.2443,14844.0
2020-02-13 13:55:00,60.64,60.67,60.64,60.65,26989.0,54.2354,54.2622,54.2354,54.2443,26989.0
2020-02-13 14:00:00,60.65,60.7,60.65,60.7,30417.0,54.2443,54.289,54.2443,54.289,30417.0
2020-02-13 14:05:00,60.7,60.7,60.64,60.64,25556.0,54.289,54.289,54.2354,54.2354,25556.0
2020-02-13 14:10:00,60.64,60.66,60.63,60.64,19647.0,54.2354,54.2532,54.2264,54.2354,19647.0
2020-02-13 14:15:00,60.64,60.66,60.63,60.64,24078.0,54.2354,54.2532,54.2264,54.2354,24078.0
2020-02-13 14:20:00,60.65,60.68,60.65,60.67,14162.0,54.2443,54.2711,54.2443,54.2622,14162.0
2020-02-13 14:25:00,60.66,60.68,60.64,60.64,18202.0,54.2532,54.2711,54.2354,54.2354,18202.0
2020-02-13 14:30:00,60.64,60.67,60.62,60.67,23095.0,54.2354,54.2622,54.2175,54.2622,23095.0
2020-02-13 14:35:00,60.67,60.67,60.64,60.65,9528.0,54.2622,54.2622,54.2354,54.2443,9528.0
2020-02-13 14:40:00,60.65,60.65,60.6,60.61,21530.0,54.2443,54.2443,54.1996,54.2085,21530.0
2020-02-13 14:45:00,60.61,60.61,60.57,60.59,21900.0,54.2085,54.2085,54.1728,54.1906,21900.0
2020-02-13 14:50:00,60.59,60.66,60.59,60.65,39340.0,54.1906,54.2532,54.1906,54.2443,39340.0
2020-02-13 14:55:00,60.65,60.68,60.64,60.67,20957.0,54.2443,54.2711,54.2354,54.2622,20957.0
2020-02-13 15:00:00,60.67,60.68,60.56,60.56,40801.0,54.2622,54.2711,54.1638,54.1638,40801.0
2020-02-13 15:05:00,60.56,60.62,60.56,60.62,33797.0,54.1638,54.2175,54.1638,54.2175,33797.0
2020-02-13 15:10:00,60.62,60.64,60.57,60.59,36226.0,54.2175,54.2354,54.1728,54.1906,36226.0
2020-02-13 15:15:00,60.59,60.62,60.59,60.61,27330.0,54.1906,54.2175,54.1906,54.2085,27330.0
2020-02-13 15:20:00,60.62,60.62,60.59,60.61,38871.0,54.2175,54.2175,54.1906,54.2085,38871.0
2020-02-13 15:25:00,60.61,60.64,60.59,60.6,25385.0,54.2085,54.2354,54.1906,54.1996,25385.0
2020-02-13 15:30:00,60.6,60.6,60.52,60.55,91717.0,54.1996,54.1996,54.128,54.1549,91717.0
2020-02-13 15:35:00,60.54,60.57,60.54,60.56,38792.0,54.1459,54.1728,54.1459,54.1638,38792.0
2020-02-13 15:40:00,60.56,60.58,60.51,60.52,84490.0,54.1638,54.1817,54.1191,54.128,84490.0
2020-02-13 15:45:00,60.51,60.57,60.49,60.54,105712.0,54.1191,54.1728,54.1012,54.1459,105712.0
2020-02-13 15:50:00,60.55,60.61,60.54,60.6,152418.0,54.1549,54.2085,54.1459,54.1996,152418.0
2020-02-13 15:55:00,60.6,60.61,60.47,60.51,356547.0,54.1996,54.2085,54.0833,54.1191,356547.0
2020-02-14 09:30:00,60.52,60.59,60.48,60.52,97454.0,54.128,54.1906,54.0923,54.128,97454.0
2020-02-14 09:35:00,60.53,60.64,60.52,60.6,89082.0,54.137,54.2354,54.128,54.1996,89082.0
2020-02-14 09:40:00,60.59,60.63,60.56,60.6,25960.0,54.1906,54.2264,54.1638,54.1996,25960.0
2020-02-14 09:45:00,60.6,60.65,60.6,60.62,33382.0,54.1996,54.2443,54.1996,54.2175,33382.0
2020-02-14 09:50:00,60.63,60.7,60.61,60.69,53977.0,54.2264,54.289,54.2085,54.2801,53977.0
2020-02-14 09:55:00,60.69,60.72,60.67,60.72,39832.0,54.2801,54.3069,54.2622,54.3069,39832.0
2020-02-14 10:00:00,60.72,60.73,60.67,60.69,50895.0,54.3069,54.3159,54.2622,54.2801,50895.0
2020-02-14 10:05:00,60.68,60.74,60.67,60.72,16312.0,54.2711,54.3248,54.2622,54.3069,16312.0
2020-02-14 10:10:00,60.71,60.71,60.6,60.63,29766.0,54.298,54.298,54.1996,54.2264,29766.0
2020-02-14 10:15:00,60.62,60.66,60.61,60.66,40671.0,54.2175,54.2532,54.2085,54.2532,40671.0
2020-02-14 10:20:00,60.66,60.66,60.61,60.62,19758.0,54.2532,54.2532,54.2085,54.2175,19758.0
2020-02-14 10:25:00,60.62,60.63,60.59,60.59,11345.0,54.2175,54.2264,54.1906,54.1906,11345.0
2020-02-14 10:30:00,60.59,60.59,60.52,60.54,58947.0,54.1906,54.1906,54.128,54.1459,58947.0
2020-02-14 10:35:00,60.54,60.59,60.53,60.58,27590.0,54.1459,54.1906,54.137,54.1817,27590.0
2020-02-14 10:40:00,60.58,60.58,60.55,60.55,15673.0,54.1817,54.1817,54.1549,54.1549,15673.0
2020-02-14 10:45:00,60.56,60.59,60.55,60.56,57794.0,54.1638,54.1906,54.1549,54.1638,57794.0
2020-02-14 10:50:00,60.56,60.61,60.56,60.56,14468.0,54.1638,54.2085,54.1638,54.1638,14468.0
2020-02-14 10:55:00,60.56,60.56,60.52,60.52,20117.0,54.1638,54.1638,54.128,54.128,20117.0
2020-02-14 11:00:00,60.52,60.56,60.51,60.54,19168.0,54.128,54.1638,54.1191,54.1459,19168.0
2020-02-14 11:05:00,60.54,60.54,60.46,60.47,23744.0,54.1459,54.1459,54.0744,54.0833,23744.0
2020-02-14 11:10:00,60.46,60.51,60.43,60.51,36328.0,54.0744,54.1191,54.0475,54.1191,36328.0
2020-02-14 11:15:00,60.5,60.56,60.49,60.54,19948.0,54.1101,54.1638,54.1012,54.1459,19948.0
2020-02-14 11:20:00,60.53,60.59,60.52,60.59,11307.0,54.137,54.1906,54.128,54.1906,11307.0
2020-02-14 11:25:00,60.58,60.59,60.54,60.57,12771.0,54.1817,54.1906,54.1459,54.1728,12771.0
2020-02-14 11:30:00,60.57,60.61,60.57,60.58,10462.0,54.1728,54.2085,54.1728,54.1817,10462.0
2020-02-14 11:35:00,60.58,60.62,60.58,60.6,15401.0,54.1817,54.2175,54.1817,54.1996,15401.0
2020-02-14 11:40:00,60.59,60.59,60.55,60.56,21325.0,54.1906,54.1906,54.1549,54.1638,21325.0
2020-02-14 11:45:00,60.55,60.57,60.54,60.54,11419.0,54.1549,54.1728,54.1459,54.1459,11419.0
2020-02-14 11:50:00,60.52,60.55,60.52,60.54,17346.0,54.128,54.1549,54.128,54.1459,17346.0
2020-02-14 11:55:00,60.53,60.55,60.51,60.53,21549.0,54.137,54.1549,54.1191,54.137,21549.0
2020-02-14 12:00:00,60.53,60.53,60.51,60.52,9294.0,54.137,54.137,54.1191,54.128,9294.0
2020-02-14 12:05:00,60.52,60.53,60.5,60.52,27364.0,54.128,54.137,54.1101,54.128,27364.0
2020-02-14 12:10:00,60.51,60.51,60.48,60.48,39576.0,54.1191,54.1191,54.0923,54.0923,39576.0
2020-02-14 12:15:00,60.47,60.52,60.47,60.51,23113.0,54.0833,54.128,54.0833,54.1191,23113.0
2020-02-14 12:20:00,60.51,60.51,60.47,60.48,71052.0,54.1191,54.1191,54.0833,54.0923,71052.0
2020-02-14 12:25:00,60.47,60.5,60.46,60.49,11839.0,54.0833,54.1101,54.0744,54.1012,11839.0
2020-02-14 12:30:00,60.5,60.53,60.5,60.53,13269.0,54.1101,54.137,54.1101,54.137,13269.0
2020-02-14 12:35:00,60.53,60.54,60.52,60.53,8229.0,54.137,54.1459,54.128,54.137,8229.0
2020-02-14 12:40:00,60.52,60.53,60.47,60.48,15760.0,54.128,54.137,54.0833,54.0923,15760.0
2020-02-14 12:45:00,60.48,60.5,60.48,60.48,12416.0,54.0923,54.1101,54.0923,54.0923,12416.0
2020-02-14 12:50:00,60.48,60.51,60.48,60.51,11913.0,54.0923,54.1191,54.0923,54.1191,11913.0
2020-02-14 12:55:00,60.5,60.51,60.49,60.5,9024.0,54.1101,54.1191,54.1012,54.1101,9024.0
2020-02-14 13:00:00,60.49,60.49,60.45,60.48,32854.0,54.1012,54.1012,54.0654,54.0923,32854.0
2020-02-14 13:05:00,60.48,60.49,60.39,60.39,30144.0,54.0923,54.1012,54.0118,54.0118,30144.0
2020-02-14 13:10:00,60.39,60.46,60.38,60.46,17832.0,54.0118,54.0744,54.0028,54.0744,17832.0
2020-02-14 13:15:00,60.46,60.46,60.43,60.43,11815.0,54.0744,54.0744,54.0475,54.0475,11815.0
2020-02-14 13:20:00,60.42,60.45,60.42,60.45,19400.0,54.0386,54.0654,54.0386,54.0654,19400.0
2020-02-14 13:25:00,60.44,60.48,60.43,60.46,23062.0,54.0565,54.0923,54.0475,54.0744,23062.0
2020-02-14 13:30:00,60.45,60.46,60.42,60.46,18497.0,54.0654,54.0744,54.0386,54.0744,18497.0
2020-02-14 13:35:00,60.46,60.49,60.45,60.47,12268.0,54.0744,54.1012,54.0654,54.0833,12268.0
2020-02-14 13:40:00,60.47,60.51,60.47,60.49,10995.0,54.0833,54.1191,54.0833,54.1012,10995.0
2020-02-14 13:45:00,60.49,60.49,60.47,60.47,16259.0,54.1012,54.1012,54.0833,54.0833,16259.0
2020-02-14 13:50:00,60.48,60.48,60.44,60.45,16950.0,54.0923,54.0923,54.0565,54.0654,16950.0
2020-02-14 13:55:00,60.44,60.46,60.44,60.45,14792.0,54.0565,54.0744,54.0565,54.0654,14792.0
2020-02-14 14:00:00,60.45,60.5,60.44,60.5,9343.0,54.0654,54.1101,54.0565,54.1101,9343.0
2020-02-14 14:05:00,60.49,60.5,60.46,60.46,18830.0,54.1012,54.1101,54.0744,54.0744,18830.0
2020-02-14 14:10:00,60.47,60.47,60.43,60.44,14994.0,54.0833,54.0833,54.0475,54.0565,14994.0
2020-02-14 14:15:00,60.43,60.44,60.34,60.4,90467.0,54.0475,54.0565,53.967,54.0207,90467.0
2020-02-14 14:20:00,60.4,60.45,60.4,60.44,24740.0,54.0207,54.0654,54.0207,54.0565,24740.0
2020-02-14 14:25:00,60.45,60.47,60.44,60.45,15414.0,54.0654,54.0833,54.0565,54.0654,15414.0
2020-02-14 14:30:00,60.45,60.51,60.44,60.51,38406.0,54.0654,54.1191,54.0565,54.1191,38406.0
2020-02-14 14:35:00,60.51,60.54,60.49,60.5,19269.0,54.1191,54.1459,54.1012,54.1101,19269.0
2020-02-14 14:40:00,60.5,60.5,60.43,60.44,81051.0,54.1101,54.1101,54.0475,54.0565,81051.0
2020-02-14 14:45:00,60.45,60.48,60.43,60.46,179740.0,54.0654,54.0923,54.0475,54.0744,179740.0
2020-02-14 14:50:00,60.45,60.47,60.43,60.44,41245.0,54.0654,54.0833,54.0475,54.0565,41245.0
2020-02-14 14:55:00,60.44,60.46,60.44,60.45,13784.0,54.0565,54.0744,54.0565,54.0654,13784.0
2020-02-14 15:00:00,60.45,60.47,60.44,60.45,25266.0,54.0654,54.0833,54.0565,54.0654,25266.0
2020-02-14 15:05:00,60.45,60.46,60.43,60.44,14642.0,54.0654,54.0744,54.0475,54.0565,14642.0
2020-02-14 15:10:00,60.44,60.47,60.41,60.44,51988.0,54.0565,54.0833,54.0297,54.0565,51988.0
2020-02-14 15:15:00,60.44,60.44,60.41,60.42,17102.0,54.0565,54.0565,54.0297,54.0386,17102.0
2020-02-14 15:20:00,60.42,60.49,60.41,60.44,213390.0,54.0386,54.1012,54.0297,54.0565,213390.0
2020-02-14 15:25:00,60.44,60.47,60.44,60.47,46116.0,54.0565,54.0833,54.0565,54.0833,46116.0
2020-02-14 15:30:00,60.47,60.48,60.45,60.45,82585.0,54.0833,54.0923,54.0654,54.0654,82585.0
2020-02-14 15:35:00,60.46,60.5,60.45,60.5,71499.0,54.0744,54.1101,54.0654,54.1101,71499.0
2020-02-14 15:40:00,60.49,60.5,60.46,60.47,87036.0,54.1012,54.1101,54.0744,54.0833,87036.0
2020-02-14 15:45:00,60.47,60.49,60.45,60.47,93308.0,54.0833,54.1012,54.0654,54.0833,93308.0
2020-02-14 15:50:00,60.48,60.51,60.46,60.49,146467.0,54.0923,54.1191,54.0744,54.1012,146467.0
2020-02-14 15:55:00,60.5,60.54,60.47,60.52,479912.0,54.1101,54.1459,54.0833,54.128,479912.0
2020-02-18 09:30:00,60.48,60.57,60.41,60.54,74467.0,54.0923,54.1728,54.0297,54.1459,74467.0
2020-02-18 09:35:00,60.55,60.57,60.39,60.39,113677.0,54.1549,54.1728,54.0118,54.0118,113677.0
2020-02-18 09:40:00,60.4,60.51,60.39,60.43,97165.0,54.0207,54.1191,54.0118,54.0475,97165.0
2020-02-18 09:45:00,60.44,60.45,60.36,60.37,40373.0,54.0565,54.0654,53.9849,53.9939,40373.0
2020-02-18 09:50:00,60.37,60.41,60.31,60.37,54210.0,53.9939,54.0297,53.9402,53.9939,54210.0
2020-02-18 09:55:00,60.37,60.41,60.33,60.36,46297.0,53.9939,54.0297,53.9581,53.9849,46297.0
2020-02-18 10:00:00,60.36,60.36,60.22,60.24,69228.0,53.9849,53.9849,53.8597,53.8776,69228.0
2020-02-18 10:05:00,60.23,60.28,60.19,60.2,59017.0,53.8687,53.9134,53.8329,53.8418,59017.0
2020-02-18 10:10:00,60.19,60.3,60.17,60.29,28724.0,53.8329,53.9313,53.815,53.9223,28724.0
2020-02-18 10:15:00,60.29,60.29,60.21,60.29,58497.0,53.9223,53.9223,53.8508,53.9223,58497.0
2020-02-18 10:20:00,60.29,60.31,60.24,60.31,38647.0,53.9223,53.9402,53.8776,53.9402,38647.0
2020-02-18 10:25:00,60.31,60.31,60.19,60.19,96257.0,53.9402,53.9402,53.8329,53.8329,96257.0
2020-02-18 10:30:00,60.2,60.27,60.2,60.27,51156.0,53.8418,53.9044,53.8418,53.9044,51156.0
2020-02-18 10:35:00,60.26,60.34,60.26,60.32,58520.0,53.8955,53.967,53.8955,53.9492,58520.0
2020-02-18 10:40:00,60.32,60.36,60.28,60.35,18562.0,53.9492,53.9849,53.9134,53.976,18562.0
2020-02-18 10:45:00,60.35,60.4,60.35,60.37,20513.0,53.976,54.0207,53.976,53.9939,20513.0
2020-02-18 10:50:00,60.36,60.36,60.32,60.33,9054.0,53.9849,53.9849,53.9492,53.9581,9054.0
2020-02-18 10:55:00,60.33,60.36,60.3,60.3,19292.0,53.9581,53.9849,53.9313,53.9313,19292.0
2020-02-18 11:00:00,60.3,60.3,60.24,60.24,17343.0,53.9313,53.9313,53.8776,53.8776,17343.0
2020-02-18 11:05:00,60.23,60.25,60.19,60.2,11400.0,53.8687,53.8866,53.8329,53.8418,11400.0
2020-02-18 11:10:00,60.2,60.22,60.14,60.14,8615.0,53.8418,53.8597,53.7882,53.7882,8615.0
2020-02-18 11:15:00,60.14,60.17,60.11,60.12,40209.0,53.7882,53.815,53.7613,53.7703,40209.0
2020-02-18 11:20:00,60.12,60.14,60.08,60.11,21428.0,53.7703,53.7882,53.7345,53.7613,21428.0
2020-02-18 11:25:00,60.11,60.13,60.09,60.13,31559.0,53.7613,53.7792,53.7434,53.7792,31559.0
2020-02-18 11:30:00,60.12,60.18,60.11,60.18,30803.0,53.7703,53.8239,53.7613,53.8239,30803.0
2020-02-18 11:35:00,60.19,60.19,60.15,60.17,16490.0,53.8329,53.8329,53.7971,53.815,16490.0
2020-02-18 11:40:00,60.18,60.19,60.09,60.1,18641.0,53.8239,53.8329,53.7434,53.7524,18641.0
2020-02-18 11:45:00,60.1,60.14,60.09,60.1,16623.0,53.7524,53.7882,53.7434,53.7524,16623.0
2020-02-18 11:50:00,60.11,60.18,60.1,60.17,24261.0,53.7613,53.8239,53.7524,53.815,24261.0
2020-02-18 11:55:00,60.17,60.17,60.12,60.13,19861.0,53.815,53.815,53.7703,53.7792,19861.0
2020-02-18 12:00:00,60.14,60.18,60.14,60.18,14366.0,53.7882,53.8239,53.7882,53.8239,14366.0
2020-02-18 12:05:00,60.18,60.26,60.18,60.26,16138.0,53.8239,53.8955,53.8239,53.8955,16138.0
2020-02-18 12:10:00,60.26,60.31,60.26,60.27,25858.0,53.8955,53.9402,53.8955,53.9044,25858.0
2020-02-18 12:15:00,60.27,60.27,60.25,60.25,11405.0,53.9044,53.9044,53.8866,53.8866,11405.0
2020-02-18 12:20:00,60.25,60.27,60.24,60.25,15259.0,53.8866,53.9044,53.8776,53.8866,15259.0
2020-02-18 12:25:00,60.23,60.26,60.23,60.25,9244.0,53.8687,53.8955,53.8687,53.8866,9244.0
2020-02-18 12:30:00,60.25,60.31,60.25,60.3,10304.0,53.8866,53.9402,53.8866,53.9313,10304.0
2020-02-18 12:35:00,60.29,60.3,60.27,60.3,11330.0,53.9223,53.9313,53.9044,53.9313,11330.0
2020-02-18 12:40:00,60.29,60.29,60.26,60.26,10005.0,53.9223,53.9223,53.8955,53.8955,10005.0
2020-02-18 12:45:00,60.27,60.28,60.25,60.28,5865.0,53.9044,53.9134,53.8866,53.9134,5865.0
2020-02-18 12:50:00,60.27,60.31,60.26,60.3,5681.0,53.9044,53.9402,53.8955,53.9313,5681.0
2020-02-18 12:55:00,60.3,60.31,60.28,60.29,15885.0,53.9313,53.9402,53.9134,53.9223,15885.0
2020-02-18 13:00:00,60.29,60.35,60.29,60.34,8870.0,53.9223,53.976,53.9223,53.967,8870.0
2020-02-18 13:05:00,60.34,60.36,60.33,60.35,64543.0,53.967,53.9849,53.9581,53.976,64543.0
2020-02-18 13:10:00,60.35,60.4,60.35,60.38,81765.0,53.976,54.0207,53.976,54.0028,81765.0
2020-02-18 13:15:00,60.38,60.41,60.36,60.38,10566.0,54.0028,54.0297,53.9849,54.0028,10566.0
2020-02-18 13:20:00,60.37,60.38,60.34,60.35,17636.0,53.9939,54.0028,53.967,53.976,17636.0
2020-02-18 13:25:00,60.35,60.36,60.33,60.34,14630.0,53.976,53.9849,53.9581,53.967,14630.0
2020-02-18 13:30:00,60.34,60.36,60.31,60.32,13281.0,53.967,53.9849,53.9402,53.9492,13281.0
2020-02-18 13:35:00,60.32,60.33,60.29,60.29,71721.0,53.9492,53.9581,53.9223,53.9223,71721.0
2020-02-18 13:40:00,60.29,60.3,60.28,60.29,15367.0,53.9223,53.9313,53.9134,53.9223,15367.0
2020-02-18 13:45:00,60.28,60.31,60.28,60.28,13387.0,53.9134,53.9402,53.9134,53.9134,13387.0
2020-02-18 13:50:00,60.29,60.29,60.24,60.25,10716.0,53.9223,53.9223,53.8776,53.8866,10716.0
2020-02-18 13:55:00,60.26,60.28,60.24,60.26,15751.0,53.8955,53.9134,53.8776,53.8955,15751.0
2020-02-18 14:00:00,60.27,60.32,60.27,60.31,30258.0,53.9044,53.9492,53.9044,53.9402,30258.0
2020-02-18 14:05:00,60.31,60.31,60.25,60.26,21607.0,53.9402,53.9402,53.8866,53.8955,21607.0
2020-02-18 14:10:00,60.26,60.26,60.23,60.25,13673.0,53.8955,53.8955,53.8687,53.8866,13673.0
2020-02-18 14:15:00,60.25,60.33,60.25,60.31,34897.0,53.8866,53.9581,53.8866,53.9402,34897.0
2020-02-18 14:20:00,60.3,60.36,60.3,60.36,24339.0,53.9313,53.9849,53.9313,53.9849,24339.0
2020-02-18 14:25:00,60.37,60.38,60.34,60.35,28711.0,53.9939,54.0028,53.967,53.976,28711.0
2020-02-18 14:30:00,60.35,60.37,60.34,60.36,51493.0,53.976,53.9939,53.967,53.9849,51493.0
2020-02-18 14:35:00,60.36,60.37,60.34,60.35,31104.0,53.9849,53.9939,53.967,53.976,31104.0
2020-02-18 14:40:00,60.35,60.37,60.33,60.36,79741.0,53.976,53.9939,53.9581,53.9849,79741.0
2020-02-18 14:45:00,60.37,60.38,60.35,60.35,13177.0,53.9939,54.0028,53.976,53.976,13177.0
2020-02-18 14:50:00,60.36,60.37,60.31,60.33,9547.0,53.9849,53.9939,53.9402,53.9581,9547.0
2020-02-18 14:55:00,60.34,60.35,60.32,60.35,15415.0,53.967,53.976,53.9492,53.976,15415.0
2020-02-18 15:00:00,60.35,60.37,60.35,60.37,27989.0,53.976,53.9939,53.976,53.9939,27989.0
2020-02-18 15:05:00,60.37,60.37,60.34,60.34,35451.0,53.9939,53.9939,53.967,53.967,35451.0
2020-02-18 15:10:00,60.34,60.4,60.34,60.39,39952.0,53.967,54.0207,53.967,54.0118,39952.0
2020-02-18 15:15:00,60.4,60.4,60.34,60.37,38759.0,54.0207,54.0207,53.967,53.9939,38759.0
2020-02-18 15:20:00,60.36,60.37,60.33,60.33,23504.0,53.9849,53.9939,53.9581,53.9581,23504.0
2020-02-18 15:25:00,60.34,60.34,60.28,60.3,28896.0,53.967,53.967,53.9134,53.9313,28896.0
2020-02-18 15:30:00,60.3,60.33,60.28,60.32,50055.0,53.9313,53.9581,53.9134,53.9492,50055.0
2020-02-18 15:35:00,60.31,60.34,60.3,60.32,63967.0,53.9402,53.967,53.9313,53.9492,63967.0
2020-02-18 15:40:00,60.32,60.37,60.31,60.36,58605.0,53.9492,53.9939,53.9402,53.9849,58605.0
2020-02-18 15:45:00,60.37,60.37,60.32,60.34,65462.0,53.9939,53.9939,53.9492,53.967,65462.0
2020-02-18 15:50:00,60.34,60.39,60.34,60.38,226203.0,53.967,54.0118,53.967,54.0028,226203.0
2020-02-18 15:55:00,60.39,60.39,60.35,60.39,542461.0,54.0118,54.0118,53.976,54.0118,542461.0
2020-02-19 09:30:00,60.5,60.63,60.49,60.57,80018.0,54.1101,54.2264,54.1012,54.1728,80018.0
2020-02-19 09:35:00,60.56,60.65,60.54,60.64,133434.0,54.1638,54.2443,54.1459,54.2354,133434.0
2020-02-19 09:40:00,60.64,60.73,60.62,60.7,58237.0,54.2354,54.3159,54.2175,54.289,58237.0
2020-02-19 09:45:00,60.71,60.71,60.69,60.7,43582.0,54.298,54.298,54.2801,54.289,43582.0
2020-02-19 09:50:00,60.7,60.75,60.66,60.67,45384.0,54.289,54.3337,54.2532,54.2622,45384.0
2020-02-19 09:55:00,60.66,60.67,60.57,60.6,35557.0,54.2532,54.2622,54.1728,54.1996,35557.0
2020-02-19 10:00:00,60.61,60.64,60.56,60.56,61415.0,54.2085,54.2354,54.1638,54.1638,61415.0
2020-02-19 10:05:00,60.57,60.63,60.56,60.59,143461.0,54.1728,54.2264,54.1638,54.1906,143461.0
2020-02-19 10:10:00,60.59,60.59,60.53,60.53,19650.0,54.1906,54.1906,54.137,54.137,19650.0
2020-02-19 10:15:00,60.54,60.59,60.54,60.58,38375.0,54.1459,54.1906,54.1459,54.1817,38375.0
2020-02-19 10:20:00,60.58,60.63,60.58,60.61,22442.0,54.1817,54.2264,54.1817,54.2085,22442.0
2020-02-19 10:25:00,60.61,60.62,60.57,60.57,25453.0,54.2085,54.2175,54.1728,54.1728,25453.0
2020-02-19 10:30:00,60.57,60.6,60.56,60.58,21369.0,54.1728,54.1996,54.1638,54.1817,21369.0
2020-02-19 10:35:00,60.58,60.63,60.57,60.63,12093.0,54.1817,54.2264,54.1728,54.2264,12093.0
2020-02-19 10:40:00,60.63,60.65,60.59,60.61,14670.0,54.2264,54.2443,54.1906,54.2085,14670.0
2020-02-19 10:45:00,60.61,60.65,60.6,60.64,4435.0,54.2085,54.2443,54.1996,54.2354,4435.0
2020-02-19 10:50:00,60.63,60.67,60.63,60.64,16225.0,54.2264,54.2622,54.2264,54.2354,16225.0
2020-02-19 10:55:00,60.63,60.64,60.6,60.6,16543.0,54.2264,54.2354,54.1996,54.1996,16543.0
2020-02-19 11:00:00,60.6,60.61,60.56,60.58,51318.0,54.1996,54.2085,54.1638,54.1817,51318.0
2020-02-19 11:05:00,60.58,60.63,60.58,60.62,24705.0,54.1817,54.2264,54.1817,54.2175,24705.0
2020-02-19 11:10:00,60.63,60.65,60.62,60.64,31129.0,54.2264,54.2443,54.2175,54.2354,31129.0
2020-02-19 11:15:00,60.64,60.65,60.59,60.63,31596.0,54.2354,54.2443,54.1906,54.2264,31596.0
2020-02-19 11:20:00,60.63,60.65,60.61,60.62,18357.0,54.2264,54.2443,54.2085,54.2175,18357.0
2020-02-19 11:25:00,60.63,60.64,60.6,60.63,27126.0,54.2264,54.2354,54.1996,54.2264,27126.0
2020-02-19 11:30:00,60.63,60.63,60.54,60.54,19043.0,54.2264,54.2264,54.1459,54.1459,19043.0
2020-02-19 11:35:00,60.54,60.57,60.53,60.55,10958.0,54.1459,54.1728,54.137,54.1549,10958.0
2020-02-19 11:40:00,60.55,60.56,60.52,60.55,22085.0,54.1549,54.1638,54.128,54.1549,22085.0
2020-02-19 11:45:00,60.54,60.58,60.53,60.58,26528.0,54.1459,54.1817,54.137,54.1817,26528.0
2020-02-19 11:50:00,60.59,60.59,60.55,60.57,9671.0,54.1906,54.1906,54.1549,54.1728,9671.0
2020-02-19 11:55:00,60.57,60.57,60.54,60.57,12649.0,54.1728,54.1728,54.1459,54.1728,12649.0
2020-02-19 12:00:00,60.57,60.59,60.55,60.57,20395.0,54.1728,54.1906,54.1549,54.1728,20395.0
2020-02-19 12:05:00,60.56,60.57,60.52,60.53,7863.0,54.1638,54.1728,54.128,54.137,7863.0
2020-02-19 12:10:00,60.53,60.58,60.51,60.56,17498.0,54.137,54.1817,54.1191,54.1638,17498.0
2020-02-19 12:15:00,60.56,60.59,60.56,60.59,8230.0,54.1638,54.1906,54.1638,54.1906,8230.0
2020-02-19 12:20:00,60.59,60.59,60.55,60.57,7508.0,54.1906,54.1906,54.1549,54.1728,7508.0
2020-02-19 12:25:00,60.57,60.57,60.55,60.55,7796.0,54.1728,54.1728,54.1549,54.1549,7796.0
2020-02-19 12:30:00,60.55,60.58,60.54,60.56,16733.0,54.1549,54.1817,54.1459,54.1638,16733.0
2020-02-19 12:35:00,60.56,60.6,60.56,60.58,14722.0,54.1638,54.1996,54.1638,54.1817,14722.0
2020-02-19 12:40:00,60.58,60.59,60.57,60.59,6204.0,54.1817,54.1906,54.1728,54.1906,6204.0
2020-02-19 12:45:00,60.6,60.62,60.59,60.61,15317.0,54.1996,54.2175,54.1906,54.2085,15317.0
2020-02-19 12:50:00,60.61,60.63,60.6,60.62,33981.0,54.2085,54.2264,54.1996,54.2175,33981.0
2020-02-19 12:55:00,60.61,60.62,60.59,60.61,8422.0,54.2085,54.2175,54.1906,54.2085,8422.0
2020-02-19 13:00:00,60.61,60.64,60.61,60.63,11678.0,54.2085,54.2354,54.2085,54.2264,11678.0
2020-02-19 13:05:00,60.63,60.63,60.61,60.61,4823.0,54.2264,54.2264,54.2085,54.2085,4823.0
2020-02-19 13:10:00,60.61,60.61,60.59,60.6,9811.0,54.2085,54.2085,54.1906,54.1996,9811.0
2020-02-19 13:15:00,60.6,60.6,60.56,60.57,46698.0,54.1996,54.1996,54.1638,54.1728,46698.0
2020-02-19 13:20:00,60.57,60.59,60.57,60.58,10049.0,54.1728,54.1906,54.1728,54.1817,10049.0
2020-02-19 13:25:00,60.58,60.6,60.57,60.59,10592.0,54.1817,54.1996,54.1728,54.1906,10592.0
2020-02-19 13:30:00,60.6,60.62,60.59,60.6,17616.0,54.1996,54.2175,54.1906,54.1996,17616.0
2020-02-19 13:35:00,60.61,60.61,60.58,60.6,10913.0,54.2085,54.2085,54.1817,54.1996,10913.0
2020-02-19 13:40:00,60.6,60.62,60.6,60.61,8005.0,54.1996,54.2175,54.1996,54.2085,8005.0
2020-02-19 13:45:00,60.61,60.62,60.56,60.57,9366.0,54.2085,54.2175,54.1638,54.1728,9366.0
2020-02-19 13:50:00,60.57,60.59,60.56,60.58,14814.0,54.1728,54.1906,54.1638,54.1817,14814.0
2020-02-19 13:55:00,60.58,60.59,60.57,60.57,54566.0,54.1817,54.1906,54.1728,54.1728,54566.0
2020-02-19 14:00:00,60.58,60.6,60.56,60.57,59799.0,54.1817,54.1996,54.1638,54.1728,59799.0
2020-02-19 14:05:00,60.56,60.6,60.56,60.59,26266.0,54.1638,54.1996,54.1638,54.1906,26266.0
2020-02-19 14:10:00,60.58,60.6,60.54,60.55,36079.0,54.1817,54.1996,54.1459,54.1549,36079.0
2020-02-19 14:15:00,60.56,60.57,60.55,60.56,10728.0,54.1638,54.1728,54.1549,54.1638,10728.0
2020-02-19 14:20:00,60.55,60.55,60.53,60.54,34499.0,54.1549,54.1549,54.137,54.1459,34499.0
2020-02-19 14:25:00,60.54,60.57,60.54,60.57,18714.0,54.1459,54.1728,54.1459,54.1728,18714.0
2020-02-19 14:30:00,60.57,60.59,60.55,60.58,10400.0,54.1728,54.1906,54.1549,54.1817,10400.0
2020-02-19 14:35:00,60.59,60.6,60.57,60.59,40645.0,54.1906,54.1996,54.1728,54.1906,40645.0
2020-02-19 14:40:00,60.6,60.63,60.59,60.62,44074.0,54.1996,54.2264,54.1906,54.2175,44074.0
2020-02-19 14:45:00,60.62,60.65,60.62,60.63,31224.0,54.2175,54.2443,54.2175,54.2264,31224.0
2020-02-19 14:50:00,60.64,60.64,60.59,60.6,16661.0,54.2354,54.2354,54.1906,54.1996,16661.0
2020-02-19 14:55:00,60.59,60.6,60.58,60.59,18931.0,54.1906,54.1996,54.1817,54.1906,18931.0
2020-02-19 15:00:00,60.59,60.62,60.58,60.6,20128.0,54.1906,54.2175,54.1817,54.1996,20128.0
2020-02-19 15:05:00,60.59,60.61,60.58,60.61,54491.0,54.1906,54.2085,54.1817,54.2085,54491.0
2020-02-19 15:10:00,60.6,60.61,60.55,60.55,28750.0,54.1996,54.2085,54.1549,54.1549,28750.0
2020-02-19 15:15:00,60.55,60.57,60.55,60.57,27966.0,54.1549,54.1728,54.1549,54.1728,27966.0
2020-02-19 15:20:00,60.57,60.58,60.53,60.55,48651.0,54.1728,54.1817,54.137,54.1549,48651.0
2020-02-19 15:25:00,60.54,60.55,60.52,60.53,32932.0,54.1459,54.1549,54.128,54.137,32932.0
2020-02-19 15:30:00,60.53,60.54,60.51,60.51,30577.0,54.137,54.1459,54.1191,54.1191,30577.0
2020-02-19 15:35:00,60.51,60.53,60.5,60.51,46863.0,54.1191,54.137,54.1101,54.1191,46863.0
2020-02-19 15:40:00,60.51,60.54,60.5,60.51,123261.0,54.1191,54.1459,54.1101,54.1191,123261.0
2020-02-19 15:45:00,60.51,60.53,60.47,60.48,90577.0,54.1191,54.137,54.0833,54.0923,90577.0
2020-02-19 15:50:00,60.48,60.54,60.46,60.54,134077.0,54.0923,54.1459,54.0744,54.1459,134077.0
2020-02-19 15:55:00,60.54,60.55,60.49,60.51,447954.0,54.1459,54.1549,54.1012,54.1191,447954.0
2020-02-20 09:30:00,60.3,60.53,60.3,60.5,94004.0,53.9313,54.137,53.9313,54.1101,94004.0
2020-02-20 09:35:00,60.5,60.66,60.48,60.66,179388.0,54.1101,54.2532,54.0923,54.2532,179388.0
2020-02-20 09:40:00,60.66,60.69,60.63,60.68,106627.0,54.2532,54.2801,54.2264,54.2711,106627.0
2020-02-20 09:45:00,60.67,60.75,60.66,60.74,96889.0,54.2622,54.3337,54.2532,54.3248,96889.0
2020-02-20 09:50:00,60.73,60.93,60.73,60.92,91408.0,54.3159,54.4947,54.3159,54.4858,91408.0
2020-02-20 09:55:00,60.91,60.91,60.82,60.88,134375.0,54.4768,54.4768,54.3963,54.45,134375.0
2020-02-20 10:00:00,60.88,61.02,60.88,60.98,86843.0,54.45,54.5752,54.45,54.5394,86843.0
2020-02-20 10:05:00,60.98,61.03,60.97,60.98,47326.0,54.5394,54.5842,54.5305,54.5394,47326.0
2020-02-20 10:10:00,60.98,60.99,60.92,60.96,23234.0,54.5394,54.5484,54.4858,54.5216,23234.0
2020-02-20 10:15:00,60.96,60.97,60.92,60.96,56809.0,54.5216,54.5305,54.4858,54.5216,56809.0
2020-02-20 10:20:00,60.96,60.97,60.9,60.9,53237.0,54.5216,54.5305,54.4679,54.4679,53237.0
2020-02-20 10:25:00,60.9,60.98,60.9,60.97,62732.0,54.4679,54.5394,54.4679,54.5305,62732.0
2020-02-20 10:30:00,60.97,61.03,60.97,61.02,27999.0,54.5305,54.5842,54.5305,54.5752,27999.0
2020-02-20 10:35:00,61.02,61.02,60.93,60.93,89625.0,54.5752,54.5752,54.4947,54.4947,89625.0
2020-02-20 10:40:00,60.92,60.95,60.91,60.93,35299.0,54.4858,54.5126,54.4768,54.4947,35299.0
2020-02-20 10:45:00,60.93,60.98,60.92,60.92,38679.0,54.4947,54.5394,54.4858,54.4858,38679.0
2020-02-20 10:50:00,60.92,60.93,60.85,60.86,36087.0,54.4858,54.4947,54.4232,54.4321,36087.0
2020-02-20 10:55:00,60.86,60.88,60.85,60.88,22146.0,54.4321,54.45,54.4232,54.45,22146.0
2020-02-20 11:00:00,60.89,60.9,60.85,60.87,29811.0,54.459,54.4679,54.4232,54.4411,29811.0
2020-02-20 11:05:00,60.87,60.9,60.85,60.89,41529.0,54.4411,54.4679,54.4232,54.459,41529.0
2020-02-20 11:10:00,60.89,60.9,60.83,60.83,42703.0,54.459,54.4679,54.4053,54.4053,42703.0
2020-02-20 11:15:00,60.82,60.83,60.74,60.76,56272.0,54.3963,54.4053,54.3248,54.3427,56272.0
2020-02-20 11:20:00,60.76,60.76,60.69,60.7,53424.0,54.3427,54.3427,54.2801,54.289,53424.0
2020-02-20 11:25:00,60.69,60.7,60.5,60.5,143446.0,54.2801,54.289,54.1101,54.1101,143446.0
2020-02-20 11:30:00,60.5,60.54,60.18,60.25,458151.0,54.1101,54.1459,53.8239,53.8866,458151.0
2020-02-20 11:35:00,60.25,60.44,60.19,60.43,190238.0,53.8866,54.0565,53.8329,54.0475,190238.0
2020-02-20 11:40:00,60.43,60.47,60.38,60.39,106109.0,54.0475,54.0833,54.0028,54.0118,106109.0
2020-02-20 11:45:00,60.39,60.39,60.3,60.31,163331.0,54.0118,54.0118,53.9313,53.9402,163331.0
2020-02-20 11:50:00,60.3,60.42,60.29,60.41,129878.0,53.9313,54.0386,53.9223,54.0297,129878.0
2020-02-20 11:55:00,60.41,60.44,60.33,60.34,53995.0,54.0297,54.0565,53.9581,53.967,53995.0
2020-02-20 12:00:00,60.33,60.34,60.24,60.24,60435.0,53.9581,53.967,53.8776,53.8776,60435.0
2020-02-20 12:05:00,60.24,60.27,60.2,60.2,21300.0,53.8776,53.9044,53.8418,53.8418,21300.0
2020-02-20 12:10:00,60.2,60.36,60.2,60.35,53314.0,53.8418,53.9849,53.8418,53.976,53314.0
2020-02-20 12:15:00,60.34,60.34,60.26,60.31,45819.0,53.967,53.967,53.8955,53.9402,45819.0
2020-02-20 12:20:00,60.3,60.3,60.27,60.29,39792.0,53.9313,53.9313,53.9044,53.9223,39792.0
2020-02-20 12:25:00,60.3,60.35,60.3,60.32,17491.0,53.9313,53.976,53.9313,53.9492,17491.0
2020-02-20 12:30:00,60.33,60.37,60.29,60.37,54851.0,53.9581,53.9939,53.9223,53.9939,54851.0
2020-02-20 12:35:00,60.37,60.43,60.36,60.41,26991.0,53.9939,54.0475,53.9849,54.0297,26991.0
2020-02-20 12:40:00,60.42,60.44,60.39,60.39,39602.0,54.0386,54.0565,54.0118,54.0118,39602.0
2020-02-20 12:45:00,60.39,60.43,60.36,60.38,36021.0,54.0118,54.0475,53.9849,54.0028,36021.0
2020-02-20 12:50:00,60.38,60.39,60.37,60.37,25551.0,54.0028,54.0118,53.9939,53.9939,25551.0
2020-02-20 12:55:00,60.38,60.47,60.37,60.45,14055.0,54.0028,54.0833,53.9939,54.0654,14055.0
2020-02-20 13:00:00,60.44,60.44,60.38,60.39,30525.0,54.0565,54.0565,54.0028,54.0118,30525.0
2020-02-20 13:05:00,60.39,60.49,60.39,60.48,33290.0,54.0118,54.1012,54.0118,54.0923,33290.0
2020-02-20 13:10:00,60.48,60.57,60.47,60.57,69760.0,54.0923,54.1728,54.0833,54.1728,69760.0
2020-02-20 13:15:00,60.57,60.58,60.49,60.49,13264.0,54.1728,54.1817,54.1012,54.1012,13264.0
2020-02-20 13:20:00,60.5,60.52,60.49,60.49,11745.0,54.1101,54.128,54.1012,54.1012,11745.0
2020-02-20 13:25:00,60.49,60.52,60.47,60.51,14829.0,54.1012,54.128,54.0833,54.1191,14829.0
2020-02-20 13:30:00,60.52,60.54,60.49,60.54,12265.0,54.128,54.1459,54.1012,54.1459,12265.0
2020-02-20 13:35:00,60.54,60.54,60.45,60.46,21153.0,54.1459,54.1459,54.0654,54.0744,21153.0
2020-02-20 13:40:00,60.47,60.48,60.43,60.45,31584.0,54.0833,54.0923,54.0475,54.0654,31584.0
2020-02-20 13:45:00,60.44,60.51,60.44,60.48,20450.0,54.0565,54.1191,54.0565,54.0923,20450.0
2020-02-20 13:50:00,60.47,60.49,60.46,60.46,13612.0,54.0833,54.1012,54.0744,54.0744,13612.0
2020-02-20 13:55:00,60.47,60.47,60.44,60.45,11752.0,54.0833,54.0833,54.0565,54.0654,11752.0
2020-02-20 14:00:00,60.46,60.48,60.42,60.44,25596.0,54.0744,54.0923,54.0386,54.0565,25596.0
2020-02-20 14:05:00,60.45,60.49,60.44,60.47,41623.0,54.0654,54.1012,54.0565,54.0833,41623.0
2020-02-20 14:10:00,60.47,60.53,60.47,60.51,48669.0,54.0833,54.137,54.0833,54.1191,48669.0
2020-02-20 14:15:00,60.51,60.51,60.47,60.47,12753.0,54.1191,54.1191,54.0833,54.0833,12753.0
2020-02-20 14:20:00,60.47,60.53,60.47,60.53,13522.0,54.0833,54.137,54.0833,54.137,13522.0
2020-02-20 14:25:00,60.53,60.55,60.51,60.52,14775.0,54.137,54.1549,54.1191,54.128,14775.0
2020-02-20 14:30:00,60.52,60.61,60.51,60.6,52075.0,54.128,54.2085,54.1191,54.1996,52075.0
2020-02-20 14:35:00,60.59,60.63,60.57,60.62,14639.0,54.1906,54.2264,54.1728,54.2175,14639.0
2020-02-20 14:40:00,60.62,60.62,60.58,60.6,14115.0,54.2175,54.2175,54.1817,54.1996,14115.0
2020-02-20 14:45:00,60.61,60.62,60.58,60.6,11592.0,54.2085,54.2175,54.1817,54.1996,11592.0
2020-02-20 14:50:00,60.6,60.61,60.57,60.6,92844.0,54.1996,54.2085,54.1728,54.1996,92844.0
2020-02-20 14:55:00,60.6,60.63,60.59,60.61,16467.0,54.1996,54.2264,54.1906,54.2085,16467.0
2020-02-20 15:00:00,60.61,60.61,60.56,60.57,22002.0,54.2085,54.2085,54.1638,54.1728,22002.0
2020-02-20 15:05:00,60.57,60.58,60.52,60.54,23077.0,54.1728,54.1817,54.128,54.1459,23077.0
2020-02-20 15:10:00,60.54,60.56,60.48,60.49,37856.0,54.1459,54.1638,54.0923,54.1012,37856.0
2020-02-20 15:15:00,60.49,60.55,60.48,60.55,16467.0,54.1012,54.1549,54.0923,54.1549,16467.0
2020-02-20 15:20:00,60.55,60.6,60.54,60.6,40047.0,54.1549,54.1996,54.1459,54.1996,40047.0
2020-02-20 15:25:00,60.6,60.61,60.57,60.57,22477.0,54.1996,54.2085,54.1728,54.1728,22477.0
2020-02-20 15:30:00,60.58,60.6,60.56,60.56,82785.0,54.1817,54.1996,54.1638,54.1638,82785.0
2020-02-20 15:35:00,60.56,60.57,60.49,60.51,58432.0,54.1638,54.1728,54.1012,54.1191,58432.0
2020-02-20 15:40:00,60.5,60.56,60.49,60.56,95056.0,54.1101,54.1638,54.1012,54.1638,95056.0
2020-02-20 15:45:00,60.56,60.56,60.48,60.51,87090.0,54.1638,54.1638,54.0923,54.1191,87090.0
2020-02-20 15:50:00,60.52,60.62,60.51,60.62,103635.0,54.128,54.2175,54.1191,54.2175,103635.0
2020-02-20 15:55:00,60.62,60.66,60.59,60.6,278898.0,54.2175,54.2532,54.1906,54.1996,278898.0
2020-02-21 09:30:00,60.37,60.42,60.32,60.36,164194.0,53.9939,54.0386,53.9492,53.9849,164194.0
2020-02-21 09:35:00,60.36,60.41,60.27,60.37,228195.0,53.9849,54.0297,53.9044,53.9939,228195.0
2020-02-21 09:40:00,60.37,60.37,60.26,60.36,117551.0,53.9939,53.9939,53.8955,53.9849,117551.0
2020-02-21 09:45:00,60.37,60.37,60.2,60.26,187988.0,53.9939,53.9939,53.8418,53.8955,187988.0
2020-02-21 09:50:00,60.25,60.39,60.25,60.3,83989.0,53.8866,54.0118,53.8866,53.9313,83989.0
2020-02-21 09:55:00,60.31,60.34,60.26,60.3,73185.0,53.9402,53.967,53.8955,53.9313,73185.0
2020-02-21 10:00:00,60.29,60.29,60.21,60.25,42967.0,53.9223,53.9223,53.8508,53.8866,42967.0
2020-02-21 10:05:00,60.25,60.33,60.22,60.33,57100.0,53.8866,53.9581,53.8597,53.9581,57100.0
2020-02-21 10:10:00,60.34,60.39,60.27,60.38,89314.0,53.967,54.0118,53.9044,54.0028,89314.0
2020-02-21 10:15:00,60.37,60.51,60.36,60.49,137079.0,53.9939,54.1191,53.9849,54.1012,137079.0
2020-02-21 10:20:00,60.49,60.56,60.45,60.55,57832.0,54.1012,54.1638,54.0654,54.1549,57832.0
2020-02-21 10:25:00,60.54,60.54,60.41,60.41,39741.0,54.1459,54.1459,54.0297,54.0297,39741.0
2020-02-21 10:30:00,60.41,60.42,60.3,60.3,36240.0,54.0297,54.0386,53.9313,53.9313,36240.0
2020-02-21 10:35:00,60.3,60.33,60.28,60.29,38415.0,53.9313,53.9581,53.9134,53.9223,38415.0
2020-02-21 10:40:00,60.29,60.31,60.24,60.3,44649.0,53.9223,53.9402,53.8776,53.9313,44649.0
2020-02-21 10:45:00,60.3,60.4,60.29,60.39,57328.0,53.9313,54.0207,53.9223,54.0118,57328.0
2020-02-21 10:50:00,60.39,60.42,60.37,60.42,43751.0,54.0118,54.0386,53.9939,54.0386,43751.0
2020-02-21 10:55:00,60.43,60.46,60.42,60.44,24976.0,54.0475,54.0744,54.0386,54.0565,24976.0
2020-02-21 11:00:00,60.45,60.51,60.44,60.5,15119.0,54.0654,54.1191,54.0565,54.1101,15119.0
2020-02-21 11:05:00,60.5,60.53,60.49,60.51,19442.0,54.1101,54.137,54.1012,54.1191,19442.0
2020-02-21 11:10:00,60.5,60.55,60.47,60.5,16322.0,54.1101,54.1549,54.0833,54.1101,16322.0
2020-02-21 11:15:00,60.5,60.52,60.49,60.5,19272.0,54.1101,54.128,54.1012,54.1101,19272.0
2020-02-21 11:20:00,60.5,60.56,60.49,60.5,20468.0,54.1101,54.1638,54.1012,54.1101,20468.0
2020-02-21 11:25:00,60.5,60.54,60.49,60.52,28075.0,54.1101,54.1459,54.1012,54.128,28075.0
2020-02-21 11:30:00,60.53,60.55,60.49,60.5,18530.0,54.137,54.1549,54.1012,54.1101,18530.0
2020-02-21 11:35:00,60.51,60.51,60.48,60.5,70525.0,54.1191,54.1191,54.0923,54.1101,70525.0
2020-02-21 11:40:00,60.49,60.49,60.44,60.44,34680.0,54.1012,54.1012,54.0565,54.0565,34680.0
2020-02-21 11:45:00,60.44,60.45,60.39,60.4,25990.0,54.0565,54.0654,54.0118,54.0207,25990.0
2020-02-21 11:50:00,60.4,60.45,60.39,60.44,14769.0,54.0207,54.0654,54.0118,54.0565,14769.0
2020-02-21 11:55:00,60.45,60.48,60.45,60.46,9525.0,54.0654,54.0923,54.0654,54.0744,9525.0
2020-02-21 12:00:00,60.46,60.49,60.46,60.48,14709.0,54.0744,54.1012,54.0744,54.0923,14709.0
2020-02-21 12:05:00,60.48,60.5,60.42,60.43,27559.0,54.0923,54.1101,54.0386,54.0475,27559.0
2020-02-21 12:10:00,60.43,60.46,60.42,60.44,15950.0,54.0475,54.0744,54.0386,54.0565,15950.0
2020-02-21 12:15:00,60.44,60.45,60.41,60.42,19737.0,54.0565,54.0654,54.0297,54.0386,19737.0
2020-02-21 12:20:00,60.42,60.45,60.41,60.43,23937.0,54.0386,54.0654,54.0297,54.0475,23937.0
2020-02-21 12:25:00,60.43,60.45,60.41,60.44,19101.0,54.0475,54.0654,54.0297,54.0565,19101.0
2020-02-21 12:30:00,60.45,60.47,60.44,60.47,23179.0,54.0654,54.0833,54.0565,54.0833,23179.0
2020-02-21 12:35:00,60.46,60.5,60.46,60.49,19581.0,54.0744,54.1101,54.0744,54.1012,19581.0
2020-02-21 12:40:00,60.49,60.51,60.43,60.45,43465.0,54.1012,54.1191,54.0475,54.0654,43465.0
2020-02-21 12:45:00,60.45,60.46,60.43,60.43,26035.0,54.0654,54.0744,54.0475,54.0475,26035.0
2020-02-21 12:50:00,60.43,60.45,60.42,60.43,21433.0,54.0475,54.0654,54.0386,54.0475,21433.0
2020-02-21 12:55:00,60.43,60.46,60.43,60.46,16085.0,54.0475,54.0744,54.0475,54.0744,16085.0
2020-02-21 13:00:00,60.46,60.49,60.44,60.48,25847.0,54.0744,54.1012,54.0565,54.0923,25847.0
2020-02-21 13:05:00,60.47,60.47,60.41,60.42,14983.0,54.0833,54.0833,54.0297,54.0386,14983.0
2020-02-21 13:10:00,60.42,60.43,60.4,60.42,37092.0,54.0386,54.0475,54.0207,54.0386,37092.0
2020-02-21 13:15:00,60.42,60.46,60.4,60.41,83716.0,54.0386,54.0744,54.0207,54.0297,83716.0
2020-02-21 13:20:00,60.41,60.41,60.37,60.39,24880.0,54.0297,54.0297,53.9939,54.0118,24880.0
2020-02-21 13:25:00,60.39,60.42,60.38,60.38,37302.0,54.0118,54.0386,54.0028,54.0028,37302.0
2020-02-21 13:30:00,60.38,60.39,60.36,60.38,46093.0,54.0028,54.0118,53.9849,54.0028,46093.0
2020-02-21 13:35:00,60.38,60.4,60.37,60.4,61663.0,54.0028,54.0207,53.9939,54.0207,61663.0
2020-02-21 13:40:00,60.4,60.46,60.39,60.44,30934.0,54.0207,54.0744,54.0118,54.0565,30934.0
2020-02-21 13:45:00,60.43,60.47,60.41,60.43,72445.0,54.0475,54.0833,54.0297,54.0475,72445.0
2020-02-21 13:50:00,60.43,60.44,60.38,60.38,93935.0,54.0475,54.0565,54.0028,54.0028,93935.0
2020-02-21 13:55:00,60.38,60.43,60.38,60.42,36124.0,54.0028,54.0475,54.0028,54.0386,36124.0
2020-02-21 14:00:00,60.42,60.47,60.41,60.46,35028.0,54.0386,54.0833,54.0297,54.0744,35028.0
2020-02-21 14:05:00,60.46,60.48,60.43,60.47,41551.0,54.0744,54.0923,54.0475,54.0833,41551.0
2020-02-21 14:10:00,60.48,60.5,60.45,60.46,41001.0,54.0923,54.1101,54.0654,54.0744,41001.0
2020-02-21 14:15:00,60.46,60.48,60.41,60.45,67885.0,54.0744,54.0923,54.0297,54.0654,67885.0
2020-02-21 14:20:00,60.46,60.51,60.44,60.45,79598.0,54.0744,54.1191,54.0565,54.0654,79598.0
2020-02-21 14:25:00,60.45,60.51,60.43,60.5,222701.0,54.0654,54.1191,54.0475,54.1101,222701.0
2020-02-21 14:30:00,60.5,60.53,60.48,60.52,25824.0,54.1101,54.137,54.0923,54.128,25824.0
2020-02-21 14:35:00,60.52,60.52,60.45,60.46,25041.0,54.128,54.128,54.0654,54.0744,25041.0
2020-02-21 14:40:00,60.46,60.5,60.45,60.47,23719.0,54.0744,54.1101,54.0654,54.0833,23719.0
2020-02-21 14:45:00,60.47,60.47,60.43,60.44,16887.0,54.0833,54.0833,54.0475,54.0565,16887.0
2020-02-21 14:50:00,60.44,60.46,60.41,60.44,27855.0,54.0565,54.0744,54.0297,54.0565,27855.0
2020-02-21 14:55:00,60.43,60.48,60.43,60.45,35865.0,54.0475,54.0923,54.0475,54.0654,35865.0
2020-02-21 15:00:00,60.45,60.46,60.43,60.46,45125.0,54.0654,54.0744,54.0475,54.0744,45125.0
2020-02-21 15:05:00,60.47,60.47,60.41,60.45,36228.0,54.0833,54.0833,54.0297,54.0654,36228.0
2020-02-21 15:10:00,60.45,60.49,60.44,60.46,26747.0,54.0654,54.1012,54.0565,54.0744,26747.0
2020-02-21 15:15:00,60.45,60.47,60.4,60.41,39741.0,54.0654,54.0833,54.0207,54.0297,39741.0
2020-02-21 15:20:00,60.41,60.43,60.38,60.42,60458.0,54.0297,54.0475,54.0028,54.0386,60458.0
2020-02-21 15:25:00,60.41,60.42,60.38,60.38,33669.0,54.0297,54.0386,54.0028,54.0028,33669.0
2020-02-21 15:30:00,60.38,60.41,60.32,60.33,90168.0,54.0028,54.0297,53.9492,53.9581,90168.0
2020-02-21 15:35:00,60.33,60.37,60.3,60.35,97963.0,53.9581,53.9939,53.9313,53.976,97963.0
2020-02-21 15:40:00,60.34,60.36,60.32,60.33,81114.0,53.967,53.9849,53.9492,53.9581,81114.0
2020-02-21 15:45:00,60.34,60.4,60.34,60.39,282257.0,53.967,54.0207,53.967,54.0118,282257.0
2020-02-21 15:50:00,60.38,60.45,60.35,60.39,329068.0,54.0028,54.0654,53.976,54.0118,329068.0
2020-02-21 15:55:00,60.39,60.42,60.31,60.35,448145.0,54.0118,54.0386,53.9402,53.976,448145.0
2020-02-24 09:30:00,58.81,58.9,58.69,58.82,442027.0,52.5986,52.6791,52.4913,52.6076,442027.0
2020-02-24 09:35:00,58.83,58.84,58.67,58.68,242235.0,52.6165,52.6255,52.4734,52.4824,242235.0
2020-02-24 09:40:00,58.68,58.73,58.6,58.72,181867.0,52.4824,52.5271,52.4108,52.5181,181867.0
2020-02-24 09:45:00,58.72,58.91,58.66,58.89,238267.0,52.5181,52.6881,52.4645,52.6702,238267.0
2020-02-24 09:50:00,58.9,58.9,58.69,58.77,108829.0,52.6791,52.6791,52.4913,52.5629,108829.0
2020-02-24 09:55:00,58.78,58.78,58.69,58.76,98997.0,52.5718,52.5718,52.4913,52.5539,98997.0
2020-02-24 10:00:00,58.76,58.92,58.73,58.78,164712.0,52.5539,52.697,52.5271,52.5718,164712.0
2020-02-24 10:05:00,58.79,58.8,58.73,58.78,79020.0,52.5808,52.5897,52.5271,52.5718,79020.0
2020-02-24 10:10:00,58.77,58.88,58.72,58.87,88822.0,52.5629,52.6612,52.5181,52.6523,88822.0
2020-02-24 10:15:00,58.87,58.93,58.8,58.81,79454.0,52.6523,52.706,52.5897,52.5986,79454.0
2020-02-24 10:20:00,58.81,58.82,58.68,58.68,123430.0,52.5986,52.6076,52.4824,52.4824,123430.0
2020-02-24 10:25:00,58.68,58.75,58.66,58.68,74129.0,52.4824,52.545,52.4645,52.4824,74129.0
2020-02-24 10:30:00,58.67,58.73,58.65,58.7,92468.0,52.4734,52.5271,52.4555,52.5003,92468.0
2020-02-24 10:35:00,58.71,58.75,58.68,58.71,102584.0,52.5092,52.545,52.4824,52.5092,102584.0
2020-02-24 10:40:00,58.71,58.72,58.64,58.7,125901.0,52.5092,52.5181,52.4466,52.5003,125901.0
2020-02-24 10:45:00,58.7,58.76,58.66,58.74,65499.0,52.5003,52.5539,52.4645,52.536,65499.0
2020-02-24 10:50:00,58.75,58.83,58.75,58.81,83565.0,52.545,52.6165,52.545,52.5986,83565.0
2020-02-24 10:55:00,58.81,58.82,58.77,58.8,29955.0,52.5986,52.6076,52.5629,52.5897,29955.0
2020-02-24 11:00:00,58.79,58.82,58.69,58.7,86691.0,52.5808,52.6076,52.4913,52.5003,86691.0
2020-02-24 11:05:00,58.69,58.77,58.68,58.74,111898.0,52.4913,52.5629,52.4824,52.536,111898.0
2020-02-24 11:10:00,58.74,58.83,58.74,58.8,60309.0,52.536,52.6165,52.536,52.5897,60309.0
2020-02-24 11:15:00,58.8,58.91,58.79,58.89,62989.0,52.5897,52.6881,52.5808,52.6702,62989.0
2020-02-24 11:20:00,58.89,58.92,58.88,58.91,47697.0,52.6702,52.697,52.6612,52.6881,47697.0
2020-02-24 11:25:00,58.91,58.92,58.87,58.88,60568.0,52.6881,52.697,52.6523,52.6612,60568.0
2020-02-24 11:30:00,58.88,58.92,58.82,58.84,53252.0,52.6612,52.697,52.6076,52.6255,53252.0
2020-02-24 11:35:00,58.84,58.92,58.81,58.89,44964.0,52.6255,52.697,52.5986,52.6702,44964.0
2020-02-24 11:40:00,58.88,58.88,58.71,58.73,129906.0,52.6612,52.6612,52.5092,52.5271,129906.0
2020-02-24 11:45:00,58.75,58.75,58.63,58.65,54373.0,52.545,52.545,52.4377,52.4555,54373.0
2020-02-24 11:50:00,58.67,58.74,58.65,58.69,37307.0,52.4734,52.536,52.4555,52.4913,37307.0
2020-02-24 11:55:00,58.69,58.78,58.65,58.68,170403.0,52.4913,52.5718,52.4555,52.4824,170403.0
2020-02-24 12:00:00,58.67,58.69,58.63,58.64,108616.0,52.4734,52.4913,52.4377,52.4466,108616.0
2020-02-24 12:05:00,58.64,58.64,58.57,58.58,67316.0,52.4466,52.4466,52.384,52.3929,67316.0
2020-02-24 12:10:00,58.59,58.61,58.55,58.56,35861.0,52.4019,52.4198,52.3661,52.375,35861.0
2020-02-24 12:15:00,58.56,58.63,58.52,58.62,36639.0,52.375,52.4377,52.3393,52.4287,36639.0
2020-02-24 12:20:00,58.63,58.64,58.55,58.56,36033.0,52.4377,52.4466,52.3661,52.375,36033.0
2020-02-24 12:25:00,58.56,58.64,58.56,58.58,56057.0,52.375,52.4466,52.375,52.3929,56057.0
2020-02-24 12:30:00,58.57,58.59,58.5,58.54,51639.0,52.384,52.4019,52.3214,52.3572,51639.0
2020-02-24 12:35:00,58.54,58.7,58.53,58.7,46712.0,52.3572,52.5003,52.3482,52.5003,46712.0
2020-02-24 12:40:00,58.71,58.72,58.66,58.66,40110.0,52.5092,52.5181,52.4645,52.4645,40110.0
2020-02-24 12:45:00,58.66,58.67,58.62,58.62,39712.0,52.4645,52.4734,52.4287,52.4287,39712.0
2020-02-24 12:50:00,58.63,58.63,58.58,58.6,25660.0,52.4377,52.4377,52.3929,52.4108,25660.0
2020-02-24 12:55:00,58.61,58.61,58.54,58.54,51717.0,52.4198,52.4198,52.3572,52.3572,51717.0
2020-02-24 13:00:00,58.53,58.53,58.42,58.42,85458.0,52.3482,52.3482,52.2498,52.2498,85458.0
2020-02-24 13:05:00,58.42,58.48,58.42,58.43,103291.0,52.2498,52.3035,52.2498,52.2588,103291.0
2020-02-24 13:10:00,58.43,58.48,58.39,58.43,51356.0,52.2588,52.3035,52.223,52.2588,51356.0
2020-02-24 13:15:00,58.43,58.45,58.37,58.44,76014.0,52.2588,52.2767,52.2051,52.2677,76014.0
2020-02-24 13:20:00,58.44,58.51,58.44,58.46,69155.0,52.2677,52.3303,52.2677,52.2856,69155.0
2020-02-24 13:25:00,58.46,58.61,58.45,58.6,109982.0,52.2856,52.4198,52.2767,52.4108,109982.0
2020-02-24 13:30:00,58.61,58.61,58.53,58.57,55753.0,52.4198,52.4198,52.3482,52.384,55753.0
2020-02-24 13:35:00,58.57,58.63,58.56,58.63,51549.0,52.384,52.4377,52.375,52.4377,51549.0
2020-02-24 13:40:00,58.62,58.65,58.6,58.64,26875.0,52.4287,52.4555,52.4108,52.4466,26875.0
2020-02-24 13:45:00,58.64,58.68,58.63,58.65,61121.0,52.4466,52.4824,52.4377,52.4555,61121.0
2020-02-24 13:50:00,58.66,58.67,58.62,58.64,48209.0,52.4645,52.4734,52.4287,52.4466,48209.0
2020-02-24 13:55:00,58.64,58.66,58.59,58.65,47613.0,52.4466,52.4645,52.4019,52.4555,47613.0
2020-02-24 14:00:00,58.64,58.69,58.61,58.63,58485.0,52.4466,52.4913,52.4198,52.4377,58485.0
2020-02-24 14:05:00,58.62,58.66,58.53,58.55,110461.0,52.4287,52.4645,52.3482,52.3661,110461.0
2020-02-24 14:10:00,58.55,58.56,58.5,58.51,67486.0,52.3661,52.375,52.3214,52.3303,67486.0
2020-02-24 14:15:00,58.51,58.56,58.51,58.53,31019.0,52.3303,52.375,52.3303,52.3482,31019.0
2020-02-24 14:20:00,58.53,58.68,58.53,58.68,76657.0,52.3482,52.4824,52.3482,52.4824,76657.0
2020-02-24 14:25:00,58.68,58.8,58.67,58.78,70298.0,52.4824,52.5897,52.4734,52.5718,70298.0
2020-02-24 14:30:00,58.78,58.82,58.75,58.79,50995.0,52.5718,52.6076,52.545,52.5808,50995.0
2020-02-24 14:35:00,58.78,58.85,58.76,58.85,71325.0,52.5718,52.6344,52.5539,52.6344,71325.0
2020-02-24 14:40:00,58.85,58.92,58.85,58.9,58505.0,52.6344,52.697,52.6344,52.6791,58505.0
2020-02-24 14:45:00,58.91,58.93,58.89,58.92,74378.0,52.6881,52.706,52.6702,52.697,74378.0
2020-02-24 14:50:00,58.91,58.96,58.88,58.94,45249.0,52.6881,52.7328,52.6612,52.7149,45249.0
2020-02-24 14:55:00,58.94,59.0,58.87,58.94,111822.0,52.7149,52.7686,52.6523,52.7149,111822.0
2020-02-24 15:00:00,58.95,59.08,58.93,59.03,302038.0,52.7239,52.8401,52.706,52.7954,302038.0
2020-02-24 15:05:00,59.03,59.04,58.96,58.97,67317.0,52.7954,52.8043,52.7328,52.7417,67317.0
2020-02-24 15:10:00,58.97,58.97,58.82,58.83,203776.0,52.7417,52.7417,52.6076,52.6165,203776.0
2020-02-24 15:15:00,58.83,58.85,58.77,58.84,149487.0,52.6165,52.6344,52.5629,52.6255,149487.0
2020-02-24 15:20:00,58.84,58.89,58.8,58.83,67633.0,52.6255,52.6702,52.5897,52.6165,67633.0
2020-02-24 15:25:00,58.83,58.84,58.78,58.79,204087.0,52.6165,52.6255,52.5718,52.5808,204087.0
2020-02-24 15:30:00,58.79,58.84,58.73,58.79,138145.0,52.5808,52.6255,52.5271,52.5808,138145.0
2020-02-24 15:35:00,58.78,58.8,58.7,58.72,184309.0,52.5718,52.5897,52.5003,52.5181,184309.0
2020-02-24 15:40:00,58.72,58.74,58.68,58.69,57426.0,52.5181,52.536,52.4824,52.4913,57426.0
2020-02-24 15:45:00,58.7,58.82,58.69,58.8,184563.0,52.5003,52.6076,52.4913,52.5897,184563.0
2020-02-24 15:50:00,58.8,58.8,58.62,58.64,241635.0,52.5897,52.5897,52.4287,52.4466,241635.0
2020-02-24 15:55:00,58.63,58.68,58.62,58.64,717127.0,52.4377,52.4824,52.4287,52.4466,717127.0
2020-02-25 09:30:00,58.65,58.68,58.49,58.55,174225.0,52.4555,52.4824,52.3124,52.3661,174225.0
2020-02-25 09:35:00,58.54,58.7,58.53,58.58,171292.0,52.3572,52.5003,52.3482,52.3929,171292.0
2020-02-25 09:40:00,58.57,58.57,58.4,58.42,127185.0,52.384,52.384,52.2319,52.2498,127185.0
2020-02-25 09:45:00,58.42,58.43,58.3,58.36,188155.0,52.2498,52.2588,52.1425,52.1962,188155.0
2020-02-25 09:50:00,58.35,58.5,58.29,58.48,118920.0,52.1872,52.3214,52.1336,52.3035,118920.0
2020-02-25 09:55:00,58.47,58.49,58.37,58.42,122401.0,52.2945,52.3124,52.2051,52.2498,122401.0
2020-02-25 10:00:00,58.42,58.5,58.31,58.31,176495.0,52.2498,52.3214,52.1514,52.1514,176495.0
2020-02-25 10:05:00,58.31,58.41,58.3,58.35,76170.0,52.1514,52.2409,52.1425,52.1872,76170.0
2020-02-25 10:10:00,58.34,58.35,58.25,58.28,121437.0,52.1783,52.1872,52.0978,52.1246,121437.0
2020-02-25 10:15:00,58.28,58.31,58.19,58.2,77466.0,52.1246,52.1514,52.0441,52.0531,77466.0
2020-02-25 10:20:00,58.19,58.22,58.03,58.03,124663.0,52.0441,52.071,51.901,51.901,124663.0
2020-02-25 10:25:00,58.03,58.03,57.81,57.83,202664.0,51.901,51.901,51.7043,51.7221,202664.0
2020-02-25 10:30:00,57.83,57.91,57.75,57.9,253514.0,51.7221,51.7937,51.6506,51.7848,253514.0
2020-02-25 10:35:00,57.89,57.98,57.81,57.93,305024.0,51.7758,51.8563,51.7043,51.8116,305024.0
2020-02-25 10:40:00,57.93,57.99,57.83,57.98,388178.0,51.8116,51.8652,51.7221,51.8563,388178.0
2020-02-25 10:45:00,57.98,58.01,57.74,57.76,209495.0,51.8563,51.8831,51.6417,51.6595,209495.0
2020-02-25 10:50:00,57.76,57.76,57.52,57.62,236160.0,51.6595,51.6595,51.4449,51.5343,236160.0
2020-02-25 10:55:00,57.62,57.77,57.56,57.77,203001.0,51.5343,51.6685,51.4807,51.6685,203001.0
2020-02-25 11:00:00,57.77,57.83,57.68,57.69,280930.0,51.6685,51.7221,51.588,51.5969,280930.0
2020-02-25 11:05:00,57.7,57.76,57.6,57.63,170814.0,51.6059,51.6595,51.5164,51.5433,170814.0
2020-02-25 11:10:00,57.62,57.75,57.6,57.64,151695.0,51.5343,51.6506,51.5164,51.5522,151695.0
2020-02-25 11:15:00,57.62,57.63,57.41,57.49,218104.0,51.5343,51.5433,51.3465,51.4181,218104.0
2020-02-25 11:20:00,57.48,57.51,57.42,57.48,127863.0,51.4091,51.4359,51.3554,51.4091,127863.0
2020-02-25 11:25:00,57.48,57.68,57.47,57.63,107630.0,51.4091,51.588,51.4002,51.5433,107630.0
2020-02-25 11:30:00,57.64,57.71,57.56,57.68,138752.0,51.5522,51.6148,51.4807,51.588,138752.0
2020-02-25 11:35:00,57.68,57.7,57.57,57.66,122221.0,51.588,51.6059,51.4896,51.5701,122221.0
2020-02-25 11:40:00,57.67,57.67,57.47,57.48,149156.0,51.579,51.579,51.4002,51.4091,149156.0
2020-02-25 11:45:00,57.48,57.71,57.48,57.64,94379.0,51.4091,51.6148,51.4091,51.5522,94379.0
2020-02-25 11:50:00,57.64,57.64,57.56,57.6,92030.0,51.5522,51.5522,51.4807,51.5164,92030.0
2020-02-25 11:55:00,57.6,57.62,57.5,57.54,85809.0,51.5164,51.5343,51.427,51.4628,85809.0
2020-02-25 12:00:00,57.54,57.57,57.48,57.5,104886.0,51.4628,51.4896,51.4091,51.427,104886.0
2020-02-25 12:05:00,57.52,57.54,57.49,57.52,33175.0,51.4449,51.4628,51.4181,51.4449,33175.0
2020-02-25 12:10:00,57.52,57.57,57.47,57.47,47561.0,51.4449,51.4896,51.4002,51.4002,47561.0
2020-02-25 12:15:00,57.47,57.47,57.34,57.34,69367.0,51.4002,51.4002,51.2839,51.2839,69367.0
2020-02-25 12:20:00,57.34,57.35,57.28,57.3,46797.0,51.2839,51.2928,51.2302,51.2481,46797.0
2020-02-25 12:25:00,57.3,57.33,57.26,57.32,41123.0,51.2481,51.275,51.2123,51.266,41123.0
2020-02-25 12:30:00,57.32,57.47,57.32,57.46,75444.0,51.266,51.4002,51.266,51.3912,75444.0
2020-02-25 12:35:00,57.46,57.49,57.41,57.44,32283.0,51.3912,51.4181,51.3465,51.3733,32283.0
2020-02-25 12:40:00,57.44,57.44,57.2,57.25,229559.0,51.3733,51.3733,51.1587,51.2034,229559.0
2020-02-25 12:45:00,57.25,57.25,57.12,57.16,107792.0,51.2034,51.2034,51.0871,51.1229,107792.0
2020-02-25 12:50:00,57.16,57.24,57.14,57.22,39353.0,51.1229,51.1945,51.105,51.1766,39353.0
2020-02-25 12:55:00,57.22,57.23,57.12,57.13,50461.0,51.1766,51.1855,51.0871,51.0961,50461.0
2020-02-25 13:00:00,57.13,57.23,57.07,57.17,279892.0,51.0961,51.1855,51.0424,51.1319,279892.0
2020-02-25 13:05:00,57.17,57.24,57.12,57.23,138145.0,51.1319,51.1945,51.0871,51.1855,138145.0
2020-02-25 13:10:00,57.23,57.3,57.22,57.26,94115.0,51.1855,51.2481,51.1766,51.2123,94115.0
2020-02-25 13:15:00,57.26,57.28,57.08,57.12,121652.0,51.2123,51.2302,51.0514,51.0871,121652.0
2020-02-25 13:20:00,57.12,57.16,57.11,57.13,25844.0,51.0871,51.1229,51.0782,51.0961,25844.0
2020-02-25 13:25:00,57.14,57.17,57.1,57.13,48263.0,51.105,51.1319,51.0692,51.0961,48263.0
2020-02-25 13:30:00,57.12,57.13,57.05,57.12,65043.0,51.0871,51.0961,51.0245,51.0871,65043.0
2020-02-25 13:35:00,57.12,57.12,57.05,57.06,92522.0,51.0871,51.0871,51.0245,51.0335,92522.0
2020-02-25 13:40:00,57.05,57.1,56.97,57.09,106851.0,51.0245,51.0692,50.953,51.0603,106851.0
2020-02-25 13:45:00,57.08,57.1,57.0,57.0,59288.0,51.0514,51.0692,50.9798,50.9798,59288.0
2020-02-25 13:50:00,57.0,57.13,56.94,57.01,275955.0,50.9798,51.0961,50.9261,50.9888,275955.0
2020-02-25 13:55:00,57.01,57.02,56.88,56.88,140871.0,50.9888,50.9977,50.8725,50.8725,140871.0
2020-02-25 14:00:00,56.88,56.9,56.75,56.85,175192.0,50.8725,50.8904,50.7562,50.8456,175192.0
2020-02-25 14:05:00,56.85,56.9,56.54,56.61,218463.0,50.8456,50.8904,50.5684,50.631,218463.0
2020-02-25 14:10:00,56.62,56.86,56.57,56.79,218572.0,50.6399,50.8546,50.5952,50.792,218572.0
2020-02-25 14:15:00,56.78,56.78,56.55,56.6,132948.0,50.783,50.783,50.5773,50.6221,132948.0
2020-02-25 14:20:00,56.59,56.66,56.47,56.47,113206.0,50.6131,50.6757,50.5058,50.5058,113206.0
2020-02-25 14:25:00,56.48,56.55,56.35,56.38,262062.0,50.5147,50.5773,50.3985,50.4253,262062.0
2020-02-25 14:30:00,56.37,56.49,56.26,56.39,422608.0,50.4163,50.5237,50.318,50.4342,422608.0
2020-02-25 14:35:00,56.39,56.41,56.26,56.28,196577.0,50.4342,50.4521,50.318,50.3359,196577.0
2020-02-25 14:40:00,56.27,56.56,56.27,56.55,222683.0,50.3269,50.5863,50.3269,50.5773,222683.0
2020-02-25 14:45:00,56.55,56.63,56.48,56.58,236688.0,50.5773,50.6489,50.5147,50.6042,236688.0
2020-02-25 14:50:00,56.58,56.7,56.53,56.7,118429.0,50.6042,50.7115,50.5594,50.7115,118429.0
2020-02-25 14:55:00,56.7,56.71,56.58,56.61,219139.0,50.7115,50.7204,50.6042,50.631,219139.0
2020-02-25 15:00:00,56.61,56.8,56.57,56.62,368509.0,50.631,50.8009,50.5952,50.6399,368509.0
2020-02-25 15:05:00,56.6,56.77,56.52,56.55,570785.0,50.6221,50.7741,50.5505,50.5773,570785.0
2020-02-25 15:10:00,56.53,56.56,56.33,56.35,701774.0,50.5594,50.5863,50.3806,50.3985,701774.0
2020-02-25 15:15:00,56.35,56.46,56.28,56.34,508238.0,50.3985,50.4968,50.3359,50.3895,508238.0
2020-02-25 15:20:00,56.34,56.39,56.12,56.19,477501.0,50.3895,50.4342,50.1928,50.2554,477501.0
2020-02-25 15:25:00,56.2,56.3,56.13,56.22,222278.0,50.2643,50.3537,50.2017,50.2822,222278.0
2020-02-25 15:30:00,56.2,56.21,55.96,56.07,646935.0,50.2643,50.2732,50.0496,50.148,646935.0
2020-02-25 15:35:00,56.07,56.09,55.97,56.04,314486.0,50.148,50.1659,50.0586,50.1212,314486.0
2020-02-25 15:40:00,56.04,56.23,56.04,56.14,646579.0,50.1212,50.2911,50.1212,50.2106,646579.0
2020-02-25 15:45:00,56.14,56.32,56.13,56.16,824840.0,50.2106,50.3716,50.2017,50.2285,824840.0
2020-02-25 15:50:00,56.16,56.18,56.03,56.06,560768.0,50.2285,50.2464,50.1123,50.1391,560768.0
2020-02-25 15:55:00,56.06,56.17,56.0,56.12,1261626.0,50.1391,50.2375,50.0854,50.1928,1261626.0
2020-02-26 09:30:00,56.41,56.64,56.35,56.55,431684.0,50.4521,50.6578,50.3985,50.5773,431684.0
2020-02-26 09:35:00,56.54,56.63,56.46,56.63,227121.0,50.5684,50.6489,50.4968,50.6489,227121.0
2020-02-26 09:40:00,56.63,57.01,56.59,56.91,257410.0,50.6489,50.9888,50.6131,50.8993,257410.0
2020-02-26 09:45:00,56.91,56.93,56.76,56.82,264653.0,50.8993,50.9172,50.7652,50.8188,264653.0
2020-02-26 09:50:00,56.81,56.87,56.64,56.77,235904.0,50.8099,50.8635,50.6578,50.7741,235904.0
2020-02-26 09:55:00,56.77,56.82,56.65,56.72,123676.0,50.7741,50.8188,50.6668,50.7294,123676.0
2020-02-26 10:00:00,56.71,56.75,56.6,56.63,269927.0,50.7204,50.7562,50.6221,50.6489,269927.0
2020-02-26 10:05:00,56.62,56.7,56.53,56.67,132064.0,50.6399,50.7115,50.5594,50.6847,132064.0
2020-02-26 10:10:00,56.69,56.86,56.6,56.86,138217.0,50.7025,50.8546,50.6221,50.8546,138217.0
2020-02-26 10:15:00,56.86,56.92,56.81,56.91,139365.0,50.8546,50.9083,50.8099,50.8993,139365.0
2020-02-26 10:20:00,56.92,56.95,56.74,56.82,96645.0,50.9083,50.9351,50.7473,50.8188,96645.0
2020-02-26 10:25:00,56.83,56.93,56.77,56.78,124799.0,50.8278,50.9172,50.7741,50.783,124799.0
2020-02-26 10:30:00,56.78,56.91,56.74,56.88,153091.0,50.783,50.8993,50.7473,50.8725,153091.0
2020-02-26 10:35:00,56.89,56.89,56.78,56.8,116514.0,50.8814,50.8814,50.783,50.8009,116514.0
2020-02-26 10:40:00,56.81,56.99,56.79,56.98,145234.0,50.8099,50.9709,50.792,50.9619,145234.0
2020-02-26 10:45:00,56.97,57.0,56.9,56.92,97137.0,50.953,50.9798,50.8904,50.9083,97137.0
2020-02-26 10:50:00,56.93,57.05,56.93,56.96,99680.0,50.9172,51.0245,50.9172,50.944,99680.0
2020-02-26 10:55:00,56.97,56.98,56.86,56.86,47944.0,50.953,50.9619,50.8546,50.8546,47944.0
2020-02-26 11:00:00,56.86,56.89,56.78,56.88,73836.0,50.8546,50.8814,50.783,50.8725,73836.0
2020-02-26 11:05:00,56.87,56.87,56.69,56.69,33231.0,50.8635,50.8635,50.7025,50.7025,33231.0
2020-02-26 11:10:00,56.69,56.72,56.67,56.7,206167.0,50.7025,50.7294,50.6847,50.7115,206167.0
2020-02-26 11:15:00,56.72,56.95,56.72,56.95,61361.0,50.7294,50.9351,50.7294,50.9351,61361.0
2020-02-26 11:20:00,56.95,57.08,56.94,57.08,84131.0,50.9351,51.0514,50.9261,51.0514,84131.0
2020-02-26 11:25:00,57.09,57.15,57.08,57.13,50387.0,51.0603,51.114,51.0514,51.0961,50387.0
2020-02-26 11:30:00,57.13,57.13,57.01,57.08,83801.0,51.0961,51.0961,50.9888,51.0514,83801.0
2020-02-26 11:35:00,57.07,57.16,56.98,57.13,62631.0,51.0424,51.1229,50.9619,51.0961,62631.0
2020-02-26 11:40:00,57.13,57.16,57.01,57.02,57067.0,51.0961,51.1229,50.9888,50.9977,57067.0
2020-02-26 11:45:00,57.01,57.02,56.88,56.9,55603.0,50.9888,50.9977,50.8725,50.8904,55603.0
2020-02-26 11:50:00,56.91,56.92,56.75,56.76,128524.0,50.8993,50.9083,50.7562,50.7652,128524.0
2020-02-26 11:55:00,56.76,56.8,56.71,56.78,52376.0,50.7652,50.8009,50.7204,50.783,52376.0
2020-02-26 12:00:00,56.78,56.81,56.58,56.58,247780.0,50.783,50.8099,50.6042,50.6042,247780.0
2020-02-26 12:05:00,56.58,56.58,56.39,56.46,138986.0,50.6042,50.6042,50.4342,50.4968,138986.0
2020-02-26 12:10:00,56.45,56.52,56.42,56.43,129314.0,50.4879,50.5505,50.4611,50.47,129314.0
2020-02-26 12:15:00,56.44,56.49,56.35,56.49,172854.0,50.479,50.5237,50.3985,50.5237,172854.0
2020-02-26 12:20:00,56.49,56.56,56.43,56.52,113060.0,50.5237,50.5863,50.47,50.5505,113060.0
2020-02-26 12:25:00,56.53,56.53,56.45,56.49,54463.0,50.5594,50.5594,50.4879,50.5237,54463.0
2020-02-26 12:30:00,56.51,56.66,56.51,56.65,57944.0,50.5416,50.6757,50.5416,50.6668,57944.0
2020-02-26 12:35:00,56.65,56.68,56.54,56.56,122793.0,50.6668,50.6936,50.5684,50.5863,122793.0
2020-02-26 12:40:00,56.54,56.55,56.47,56.47,66714.0,50.5684,50.5773,50.5058,50.5058,66714.0
2020-02-26 12:45:00,56.48,56.64,56.48,56.56,63377.0,50.5147,50.6578,50.5147,50.5863,63377.0
2020-02-26 12:50:00,56.56,56.62,56.44,56.44,61841.0,50.5863,50.6399,50.479,50.479,61841.0
2020-02-26 12:55:00,56.44,56.54,56.4,56.49,86927.0,50.479,50.5684,50.4432,50.5237,86927.0
2020-02-26 13:00:00,56.49,56.56,56.48,56.53,15657.0,50.5237,50.5863,50.5147,50.5594,15657.0
2020-02-26 13:05:00,56.53,56.54,56.39,56.4,86443.0,50.5594,50.5684,50.4342,50.4432,86443.0
2020-02-26 13:10:00,56.4,56.42,56.36,56.37,41945.0,50.4432,50.4611,50.4074,50.4163,41945.0
2020-02-26 13:15:00,56.38,56.41,56.29,56.32,92793.0,50.4253,50.4521,50.3448,50.3716,92793.0
2020-02-26 13:20:00,56.33,56.38,56.28,56.29,43580.0,50.3806,50.4253,50.3359,50.3448,43580.0
2020-02-26 13:25:00,56.31,56.43,56.29,56.4,64120.0,50.3627,50.47,50.3448,50.4432,64120.0
2020-02-26 13:30:00,56.38,56.4,56.16,56.17,118614.0,50.4253,50.4432,50.2285,50.2375,118614.0
2020-02-26 13:35:00,56.18,56.21,55.99,56.0,268538.0,50.2464,50.2732,50.0765,50.0854,268538.0
2020-02-26 13:40:00,55.99,56.02,55.88,55.88,333211.0,50.0765,50.1033,49.9781,49.9781,333211.0
2020-02-26 13:45:00,55.88,56.25,55.86,56.14,433411.0,49.9781,50.309,49.9602,50.2106,433411.0
2020-02-26 13:50:00,56.13,56.17,56.06,56.07,176154.0,50.2017,50.2375,50.1391,50.148,176154.0
2020-02-26 13:55:00,56.07,56.08,55.85,55.91,215333.0,50.148,50.157,49.9513,50.0049,215333.0
2020-02-26 14:00:00,55.89,56.12,55.83,55.95,248271.0,49.987,50.1928,49.9334,50.0407,248271.0
2020-02-26 14:05:00,55.95,56.13,55.95,56.01,76616.0,50.0407,50.2017,50.0407,50.0944,76616.0
2020-02-26 14:10:00,56.01,56.16,55.93,56.16,113870.0,50.0944,50.2285,50.0228,50.2285,113870.0
2020-02-26 14:15:00,56.16,56.16,55.96,55.98,81117.0,50.2285,50.2285,50.0496,50.0675,81117.0
2020-02-26 14:20:00,55.97,56.11,55.95,56.1,127686.0,50.0586,50.1838,50.0407,50.1749,127686.0
2020-02-26 14:25:00,56.11,56.21,56.06,56.06,103268.0,50.1838,50.2732,50.1391,50.1391,103268.0
2020-02-26 14:30:00,56.05,56.17,55.96,56.05,194850.0,50.1301,50.2375,50.0496,50.1301,194850.0
2020-02-26 14:35:00,56.05,56.23,56.05,56.08,149824.0,50.1301,50.2911,50.1301,50.157,149824.0
2020-02-26 14:40:00,56.09,56.1,55.91,55.96,139905.0,50.1659,50.1749,50.0049,50.0496,139905.0
2020-02-26 14:45:00,55.98,56.09,55.89,56.01,113206.0,50.0675,50.1659,49.987,50.0944,113206.0
2020-02-26 14:50:00,56.01,56.02,55.88,55.99,92591.0,50.0944,50.1033,49.9781,50.0765,92591.0
2020-02-26 14:55:00,55.96,56.07,55.86,55.87,174344.0,50.0496,50.148,49.9602,49.9692,174344.0
2020-02-26 15:00:00,55.89,56.48,55.87,55.94,192977.0,49.987,50.5147,49.9692,50.0318,192977.0
2020-02-26 15:05:00,55.95,56.02,55.87,56.02,100943.0,50.0407,50.1033,49.9692,50.1033,100943.0
2020-02-26 15:10:00,56.02,56.13,55.97,56.05,124303.0,50.1033,50.2017,50.0586,50.1301,124303.0
2020-02-26 15:15:00,56.05,56.22,56.04,56.1,188634.0,50.1301,50.2822,50.1212,50.1749,188634.0
2020-02-26 15:20:00,56.11,56.12,55.92,55.94,141894.0,50.1838,50.1928,50.0139,50.0318,141894.0
2020-02-26 15:25:00,55.94,55.99,55.84,55.96,76269.0,50.0318,50.0765,49.9423,50.0496,76269.0
2020-02-26 15:30:00,55.96,56.05,55.89,55.91,168574.0,50.0496,50.1301,49.987,50.0049,168574.0
2020-02-26 15:35:00,55.91,56.1,55.9,56.09,147803.0,50.0049,50.1749,49.996,50.1659,147803.0
2020-02-26 15:40:00,56.08,56.11,56.02,56.1,132122.0,50.157,50.1838,50.1033,50.1749,132122.0
2020-02-26 15:45:00,56.1,56.12,56.02,56.04,178642.0,50.1749,50.1928,50.1033,50.1212,178642.0
2020-02-26 15:50:00,56.04,56.12,56.02,56.03,350718.0,50.1212,50.1928,50.1033,50.1123,350718.0
2020-02-26 15:55:00,56.02,56.06,55.9,55.92,1456135.0,50.1033,50.1391,49.996,50.0139,1456135.0
2020-02-27 09:30:00,55.0,55.1,54.89,54.91,487234.0,49.191,49.2805,49.0927,49.1105,487234.0
2020-02-27 09:35:00,54.92,55.22,54.89,55.17,359112.0,49.1195,49.3878,49.0927,49.3431,359112.0
2020-02-27 09:40:00,55.17,55.17,54.9,54.92,231683.0,49.3431,49.3431,49.1016,49.1195,231683.0
2020-02-27 09:45:00,54.91,54.91,54.69,54.88,297543.0,49.1105,49.1105,48.9138,49.0837,297543.0
2020-02-27 09:50:00,54.89,55.05,54.8,55.01,347030.0,49.0927,49.2358,49.0122,49.2,347030.0
2020-02-27 09:55:00,55.01,55.14,54.84,54.92,356790.0,49.2,49.3163,49.0479,49.1195,356790.0
2020-02-27 10:00:00,54.91,55.0,54.75,54.8,407517.0,49.1105,49.191,48.9674,49.0122,407517.0
2020-02-27 10:05:00,54.79,54.9,54.76,54.8,370759.0,49.0032,49.1016,48.9764,49.0122,370759.0
2020-02-27 10:10:00,54.8,54.92,54.72,54.9,298459.0,49.0122,49.1195,48.9406,49.1016,298459.0
2020-02-27 10:15:00,54.87,54.9,54.68,54.75,234167.0,49.0748,49.1016,48.9048,48.9674,234167.0
2020-02-27 10:20:00,54.75,54.77,54.54,54.62,288915.0,48.9674,48.9853,48.7796,48.8512,288915.0
2020-02-27 10:25:00,54.63,54.64,54.51,54.59,215092.0,48.8601,48.8691,48.7528,48.8243,215092.0
2020-02-27 10:30:00,54.59,54.6,54.29,54.31,324410.0,48.8243,48.8333,48.556,48.5739,324410.0
2020-02-27 10:35:00,54.3,54.69,54.27,54.68,265863.0,48.565,48.9138,48.5381,48.9048,265863.0
2020-02-27 10:40:00,54.67,54.72,54.56,54.64,152868.0,48.8959,48.9406,48.7975,48.8691,152868.0
2020-02-27 10:45:00,54.63,54.97,54.62,54.96,324831.0,48.8601,49.1642,48.8512,49.1553,324831.0
2020-02-27 10:50:00,54.96,55.11,54.9,54.97,211187.0,49.1553,49.2894,49.1016,49.1642,211187.0
2020-02-27 10:55:00,54.97,55.21,54.88,55.21,267235.0,49.1642,49.3789,49.0837,49.3789,267235.0
2020-02-27 11:00:00,55.21,55.32,55.08,55.13,287736.0,49.3789,49.4772,49.2626,49.3073,287736.0
2020-02-27 11:05:00,55.14,55.37,55.06,55.37,222884.0,49.3163,49.522,49.2447,49.522,222884.0
2020-02-27 11:10:00,55.37,55.37,55.08,55.21,378147.0,49.522,49.522,49.2626,49.3789,378147.0
2020-02-27 11:15:00,55.22,55.36,55.12,55.36,280375.0,49.3878,49.513,49.2984,49.513,280375.0
2020-02-27 11:20:00,55.35,55.35,55.1,55.11,322077.0,49.5041,49.5041,49.2805,49.2894,322077.0
2020-02-27 11:25:00,55.11,55.18,55.01,55.07,127981.0,49.2894,49.352,49.2,49.2536,127981.0
2020-02-27 11:30:00,55.06,55.2,55.03,55.04,209289.0,49.2447,49.3699,49.2179,49.2268,209289.0
2020-02-27 11:35:00,55.05,55.14,54.9,55.0,148563.0,49.2358,49.3163,49.1016,49.191,148563.0
2020-02-27 11:40:00,55.0,55.09,54.95,55.0,129627.0,49.191,49.2715,49.1463,49.191,129627.0
2020-02-27 11:45:00,54.99,55.13,54.88,55.06,131479.0,49.1821,49.3073,49.0837,49.2447,131479.0
2020-02-27 11:50:00,55.06,55.15,54.99,55.14,180148.0,49.2447,49.3252,49.1821,49.3163,180148.0
2020-02-27 11:55:00,55.15,55.34,55.09,55.29,138526.0,49.3252,49.4951,49.2715,49.4504,138526.0
2020-02-27 12:00:00,55.28,55.41,55.23,55.28,216905.0,49.4415,49.5577,49.3967,49.4415,216905.0
2020-02-27 12:05:00,55.27,55.42,55.23,55.37,96547.0,49.4325,49.5667,49.3967,49.522,96547.0
2020-02-27 12:10:00,55.38,55.5,55.36,55.5,126110.0,49.5309,49.6382,49.513,49.6382,126110.0
2020-02-27 12:15:00,55.5,55.52,55.36,55.51,164438.0,49.6382,49.6561,49.513,49.6472,164438.0
2020-02-27 12:20:00,55.51,55.51,55.16,55.23,204271.0,49.6472,49.6472,49.3341,49.3967,204271.0
2020-02-27 12:25:00,55.24,55.41,55.24,55.41,90312.0,49.4057,49.5577,49.4057,49.5577,90312.0
2020-02-27 12:30:00,55.39,55.6,55.35,55.51,180918.0,49.5399,49.7277,49.5041,49.6472,180918.0
2020-02-27 12:35:00,55.51,55.64,55.51,55.63,145449.0,49.6472,49.7634,49.6472,49.7545,145449.0
2020-02-27 12:40:00,55.62,55.62,55.44,55.44,146386.0,49.7456,49.7456,49.5846,49.5846,146386.0
2020-02-27 12:45:00,55.45,55.5,55.34,55.49,126053.0,49.5935,49.6382,49.4951,49.6293,126053.0
2020-02-27 12:50:00,55.49,55.55,55.41,55.47,139417.0,49.6293,49.683,49.5577,49.6114,139417.0
2020-02-27 12:55:00,55.46,55.51,55.3,55.33,155756.0,49.6025,49.6472,49.4594,49.4862,155756.0
2020-02-27 13:00:00,55.3,55.53,55.25,55.51,120499.0,49.4594,49.6651,49.4146,49.6472,120499.0
2020-02-27 13:05:00,55.5,55.52,55.39,55.49,136842.0,49.6382,49.6561,49.5399,49.6293,136842.0
2020-02-27 13:10:00,55.49,55.56,55.48,55.55,104354.0,49.6293,49.6919,49.6203,49.683,104354.0
2020-02-27 13:15:00,55.55,55.57,55.34,55.37,125175.0,49.683,49.7008,49.4951,49.522,125175.0
2020-02-27 13:20:00,55.37,55.41,55.19,55.21,194790.0,49.522,49.5577,49.361,49.3789,194790.0
2020-02-27 13:25:00,55.21,55.34,55.07,55.1,158896.0,49.3789,49.4951,49.2536,49.2805,158896.0
2020-02-27 13:30:00,55.1,55.2,55.03,55.07,101157.0,49.2805,49.3699,49.2179,49.2536,101157.0
2020-02-27 13:35:00,55.07,55.09,54.87,54.92,153005.0,49.2536,49.2715,49.0748,49.1195,153005.0
2020-02-27 13:40:00,54.93,54.98,54.52,54.69,620602.0,49.1284,49.1732,48.7617,48.9138,620602.0
2020-02-27 13:45:00,54.69,54.86,54.65,54.8,219830.0,48.9138,49.0658,48.878,49.0122,219830.0
2020-02-27 13:50:00,54.79,55.05,54.7,55.01,276225.0,49.0032,49.2358,48.9227,49.2,276225.0
2020-02-27 13:55:00,55.0,55.01,54.59,54.65,321867.0,49.191,49.2,48.8243,48.878,321867.0
2020-02-27 14:00:00,54.65,54.75,54.55,54.67,236151.0,48.878,48.9674,48.7886,48.8959,236151.0
2020-02-27 14:05:00,54.66,54.71,54.49,54.51,133136.0,48.887,48.9317,48.7349,48.7528,133136.0
2020-02-27 14:10:00,54.51,54.68,54.48,54.65,174558.0,48.7528,48.9048,48.726,48.878,174558.0
2020-02-27 14:15:00,54.65,54.7,54.49,54.5,213776.0,48.878,48.9227,48.7349,48.7439,213776.0
2020-02-27 14:20:00,54.5,54.73,54.5,54.72,150469.0,48.7439,48.9496,48.7439,48.9406,150469.0
2020-02-27 14:25:00,54.72,54.85,54.67,54.82,179114.0,48.9406,49.0569,48.8959,49.0301,179114.0
2020-02-27 14:30:00,54.81,54.82,54.59,54.69,83715.0,49.0211,49.0301,48.8243,48.9138,83715.0
2020-02-27 14:35:00,54.68,54.77,54.65,54.65,75042.0,48.9048,48.9853,48.878,48.878,75042.0
2020-02-27 14:40:00,54.66,54.77,54.6,54.75,87919.0,48.887,48.9853,48.8333,48.9674,87919.0
2020-02-27 14:45:00,54.74,54.74,54.58,54.68,180729.0,48.9585,48.9585,48.8154,48.9048,180729.0
2020-02-27 14:50:00,54.68,54.73,54.6,54.6,95331.0,48.9048,48.9496,48.8333,48.8333,95331.0
2020-02-27 14:55:00,54.59,54.59,54.48,54.49,75795.0,48.8243,48.8243,48.726,48.7349,75795.0
2020-02-27 15:00:00,54.49,54.5,54.3,54.4,187737.0,48.7349,48.7439,48.565,48.6544,187737.0
2020-02-27 15:05:00,54.41,54.57,54.35,54.56,143928.0,48.6634,48.8065,48.6097,48.7975,143928.0
2020-02-27 15:10:00,54.57,54.62,54.52,54.52,293000.0,48.8065,48.8512,48.7617,48.7617,293000.0
2020-02-27 15:15:00,54.51,54.55,54.38,54.39,140354.0,48.7528,48.7886,48.6365,48.6455,140354.0
2020-02-27 15:20:00,54.39,54.44,54.3,54.33,205121.0,48.6455,48.6902,48.565,48.5918,205121.0
2020-02-27 15:25:00,54.34,54.42,54.25,54.25,214757.0,48.6007,48.6723,48.5203,48.5203,214757.0
2020-02-27 15:30:00,54.25,54.29,54.13,54.25,489820.0,48.5203,48.556,48.4129,48.5203,489820.0
2020-02-27 15:35:00,54.24,54.24,54.04,54.05,193990.0,48.5113,48.5113,48.3324,48.3414,193990.0
2020-02-27 15:40:00,54.05,54.08,53.93,53.94,251160.0,48.3414,48.3682,48.2341,48.243,251160.0
2020-02-27 15:45:00,53.93,54.08,53.92,54.01,464303.0,48.2341,48.3682,48.2251,48.3056,464303.0
2020-02-27 15:50:00,54.0,54.02,53.63,53.68,623162.0,48.2967,48.3145,47.9657,48.0105,623162.0
2020-02-27 15:55:00,53.68,53.7,53.32,53.32,1489182.0,48.0105,48.0283,47.6885,47.6885,1489182.0
2020-02-28 09:30:00,51.61,52.08,51.61,52.0,357990.0,46.1591,46.5794,46.1591,46.5079,357990.0
2020-02-28 09:35:00,52.0,52.5,51.98,52.4,286873.0,46.5079,46.9551,46.49,46.8656,286873.0
2020-02-28 09:40:00,52.4,52.55,52.25,52.25,274693.0,46.8656,46.9998,46.7315,46.7315,274693.0
2020-02-28 09:45:00,52.24,52.25,51.99,52.02,346820.0,46.7225,46.7315,46.499,46.5258,346820.0
2020-02-28 09:50:00,52.01,52.09,51.79,51.81,318286.0,46.5168,46.5884,46.3201,46.338,318286.0
2020-02-28 09:55:00,51.8,51.81,51.45,51.59,469785.0,46.329,46.338,46.016,46.1412,469785.0
2020-02-28 10:00:00,51.58,51.63,51.15,51.16,369039.0,46.1323,46.177,45.7477,45.7566,369039.0
2020-02-28 10:05:00,51.16,51.66,51.16,51.54,236750.0,45.7566,46.2038,45.7566,46.0965,236750.0
2020-02-28 10:10:00,51.53,51.58,51.33,51.46,216738.0,46.0875,46.1323,45.9087,46.0249,216738.0
2020-02-28 10:15:00,51.46,51.87,51.38,51.73,297083.0,46.0249,46.3916,45.9534,46.2664,297083.0
2020-02-28 10:20:00,51.74,51.84,51.63,51.68,274185.0,46.2754,46.3648,46.177,46.2217,274185.0
2020-02-28 10:25:00,51.68,51.91,51.39,51.41,298843.0,46.2217,46.4274,45.9623,45.9802,298843.0
2020-02-28 10:30:00,51.4,51.64,51.37,51.63,300764.0,45.9713,46.1859,45.9444,46.177,300764.0
2020-02-28 10:35:00,51.64,51.79,51.53,51.59,193702.0,46.1859,46.3201,46.0875,46.1412,193702.0
2020-02-28 10:40:00,51.6,51.7,51.49,51.54,262256.0,46.1501,46.2396,46.0518,46.0965,262256.0
2020-02-28 10:45:00,51.56,51.61,51.37,51.41,147934.0,46.1144,46.1591,45.9444,45.9802,147934.0
2020-02-28 10:50:00,51.39,51.91,51.38,51.88,185521.0,45.9623,46.4274,45.9534,46.4006,185521.0
2020-02-28 10:55:00,51.88,51.9,51.65,51.71,213642.0,46.4006,46.4185,46.1949,46.2485,213642.0
2020-02-28 11:00:00,51.71,51.74,51.4,51.5,356382.0,46.2485,46.2754,45.9713,46.0607,356382.0
2020-02-28 11:05:00,51.52,51.52,51.28,51.35,176614.0,46.0786,46.0786,45.8639,45.9265,176614.0
2020-02-28 11:10:00,51.35,51.67,51.35,51.67,270222.0,45.9265,46.2127,45.9265,46.2127,270222.0
2020-02-28 11:15:00,51.66,51.94,51.63,51.93,207495.0,46.2038,46.4542,46.177,46.4453,207495.0
2020-02-28 11:20:00,51.92,51.97,51.71,51.91,230578.0,46.4363,46.4811,46.2485,46.4274,230578.0
2020-02-28 11:25:00,51.92,52.08,51.83,52.07,158972.0,46.4363,46.5794,46.3558,46.5705,158972.0
2020-02-28 11:30:00,52.07,52.23,52.01,52.1,365922.0,46.5705,46.7136,46.5168,46.5973,365922.0
2020-02-28 11:35:00,52.11,52.41,52.03,52.39,308020.0,46.6063,46.8746,46.5347,46.8567,308020.0
2020-02-28 11:40:00,52.39,52.8,52.35,52.69,502758.0,46.8567,47.2234,46.8209,47.125,502758.0
2020-02-28 11:45:00,52.69,52.69,52.36,52.45,324014.0,47.125,47.125,46.8299,46.9104,324014.0
2020-02-28 11:50:00,52.46,52.54,52.16,52.27,400943.0,46.9193,46.9909,46.651,46.7494,400943.0
2020-02-28 11:55:00,52.25,52.38,52.09,52.18,410740.0,46.7315,46.8478,46.5884,46.6689,410740.0
2020-02-28 12:00:00,52.18,52.2,51.91,52.02,291776.0,46.6689,46.6868,46.4274,46.5258,291776.0
2020-02-28 12:05:00,52.02,52.23,52.02,52.08,219658.0,46.5258,46.7136,46.5258,46.5794,219658.0
2020-02-28 12:10:00,52.08,52.14,51.94,51.94,205032.0,46.5794,46.6331,46.4542,46.4542,205032.0
2020-02-28 12:15:00,51.94,52.04,51.82,52.0,239868.0,46.4542,46.5437,46.3469,46.5079,239868.0
2020-02-28 12:20:00,52.01,52.19,52.01,52.04,232191.0,46.5168,46.6778,46.5168,46.5437,232191.0
2020-02-28 12:25:00,52.03,52.29,51.99,52.28,169909.0,46.5347,46.7673,46.499,46.7583,169909.0
2020-02-28 12:30:00,52.29,52.46,52.27,52.34,294624.0,46.7673,46.9193,46.7494,46.812,294624.0
2020-02-28 12:35:00,52.34,52.52,52.25,52.38,326156.0,46.812,46.973,46.7315,46.8478,326156.0
2020-02-28 12:40:00,52.38,52.6,52.34,52.38,250867.0,46.8478,47.0445,46.812,46.8478,250867.0
2020-02-28 12:45:00,52.38,52.42,52.08,52.2,252929.0,46.8478,46.8835,46.5794,46.6868,252929.0
2020-02-28 12:50:00,52.21,52.42,52.19,52.41,161826.0,46.6957,46.8835,46.6778,46.8746,161826.0
2020-02-28 12:55:00,52.42,52.64,52.37,52.58,170402.0,46.8835,47.0803,46.8388,47.0266,170402.0
2020-02-28 13:00:00,52.58,52.64,52.36,52.36,128556.0,47.0266,47.0803,46.8299,46.8299,128556.0
2020-02-28 13:05:00,52.36,52.51,52.35,52.46,206371.0,46.8299,46.964,46.8209,46.9193,206371.0
2020-02-28 13:10:00,52.46,52.46,52.09,52.09,172882.0,46.9193,46.9193,46.5884,46.5884,172882.0
2020-02-28 13:15:00,52.09,52.5,52.07,52.38,174402.0,46.5884,46.9551,46.5705,46.8478,174402.0
2020-02-28 13:20:00,52.37,52.41,52.21,52.3,175588.0,46.8388,46.8746,46.6957,46.7762,175588.0
2020-02-28 13:25:00,52.3,52.43,52.18,52.18,151829.0,46.7762,46.8925,46.6689,46.6689,151829.0
2020-02-28 13:30:00,52.17,52.17,51.95,51.95,183306.0,46.6599,46.6599,46.4632,46.4632,183306.0
2020-02-28 13:35:00,51.94,51.98,51.83,51.88,214903.0,46.4542,46.49,46.3558,46.4006,214903.0
2020-02-28 13:40:00,51.87,51.87,51.68,51.7,242880.0,46.3916,46.3916,46.2217,46.2396,242880.0
2020-02-28 13:45:00,51.7,51.84,51.57,51.81,268167.0,46.2396,46.3648,46.1233,46.338,268167.0
2020-02-28 13:50:00,51.8,51.82,51.67,51.77,236312.0,46.329,46.3469,46.2127,46.3022,236312.0
2020-02-28 13:55:00,51.76,51.96,51.68,51.9,157866.0,46.2932,46.4721,46.2217,46.4185,157866.0
2020-02-28 14:00:00,51.9,51.9,51.64,51.65,206492.0,46.4185,46.4185,46.1859,46.1949,206492.0
2020-02-28 14:05:00,51.65,51.71,51.55,51.59,134718.0,46.1949,46.2485,46.1054,46.1412,134718.0
2020-02-28 14:10:00,51.59,51.84,51.59,51.77,227351.0,46.1412,46.3648,46.1412,46.3022,227351.0
2020-02-28 14:15:00,51.75,51.91,51.68,51.88,137393.0,46.2843,46.4274,46.2217,46.4006,137393.0
2020-02-28 14:20:00,51.86,52.06,51.77,51.91,360562.0,46.3827,46.5616,46.3022,46.4274,360562.0
2020-02-28 14:25:00,51.91,51.95,51.81,51.92,146697.0,46.4274,46.4632,46.338,46.4363,146697.0
2020-02-28 14:30:00,51.92,52.29,51.86,52.19,672510.0,46.4363,46.7673,46.3827,46.6778,672510.0
2020-02-28 14:35:00,52.19,52.25,52.02,52.1,284950.0,46.6778,46.7315,46.5258,46.5973,284950.0
2020-02-28 14:40:00,52.1,52.65,52.09,52.64,424578.0,46.5973,47.0892,46.5884,47.0803,424578.0
2020-02-28 14:45:00,52.64,52.7,52.33,52.43,417493.0,47.0803,47.134,46.803,46.8925,417493.0
2020-02-28 14:50:00,52.45,52.56,52.28,52.42,251924.0,46.9104,47.0087,46.7583,46.8835,251924.0
2020-02-28 14:55:00,52.42,52.44,52.16,52.3,302750.0,46.8835,46.9014,46.651,46.7762,302750.0
2020-02-28 15:00:00,52.29,52.37,52.06,52.06,219945.0,46.7673,46.8388,46.5616,46.5616,219945.0
2020-02-28 15:05:00,52.06,52.13,51.91,52.0,338800.0,46.5616,46.6242,46.4274,46.5079,338800.0
2020-02-28 15:10:00,52.0,52.13,51.96,52.06,275275.0,46.5079,46.6242,46.4721,46.5616,275275.0
2020-02-28 15:15:00,52.05,52.36,52.02,52.26,639059.0,46.5526,46.8299,46.5258,46.7404,639059.0
2020-02-28 15:20:00,52.27,52.3,52.01,52.05,461533.0,46.7494,46.7762,46.5168,46.5526,461533.0
2020-02-28 15:25:00,52.07,52.17,51.76,51.77,487387.0,46.5705,46.6599,46.2932,46.3022,487387.0
2020-02-28 15:30:00,51.76,52.05,51.76,51.89,860231.0,46.2932,46.5526,46.2932,46.4095,860231.0
2020-02-28 15:35:00,51.9,51.91,51.8,51.85,596736.0,46.4185,46.4274,46.329,46.3737,596736.0
2020-02-28 15:40:00,51.86,51.93,51.58,51.6,414185.0,46.3827,46.4453,46.1323,46.1501,414185.0
2020-02-28 15:45:00,51.59,52.06,51.58,52.04,1116319.0,46.1412,46.5616,46.1323,46.5437,1116319.0
2020-02-28 15:50:00,52.04,52.24,51.92,52.24,757376.0,46.5437,46.7225,46.4363,46.7225,757376.0
2020-02-28 15:55:00,52.24,52.81,52.21,52.8,2098260.0,46.7225,47.2323,46.6957,47.2234,2098260.0
2020-03-02 09:30:00,53.22,53.34,53.08,53.12,208742.0,47.599,47.7064,47.4738,47.5096,208742.0
2020-03-02 09:35:00,53.12,53.13,52.81,52.87,233041.0,47.5096,47.5185,47.2323,47.286,233041.0
2020-03-02 09:40:00,52.86,53.11,52.85,52.97,172932.0,47.2771,47.5007,47.2681,47.3754,172932.0
2020-03-02 09:45:00,52.96,53.21,52.94,53.05,230342.0,47.3665,47.5901,47.3486,47.447,230342.0
2020-03-02 09:50:00,53.05,53.12,52.91,53.1,261664.0,47.447,47.5096,47.3218,47.4917,261664.0
2020-03-02 09:55:00,53.09,53.1,52.87,52.9,293173.0,47.4828,47.4917,47.286,47.3128,293173.0
2020-03-02 10:00:00,52.9,52.99,52.8,52.9,203608.0,47.3128,47.3933,47.2234,47.3128,203608.0
2020-03-02 10:05:00,52.9,52.92,52.62,52.73,191468.0,47.3128,47.3307,47.0624,47.1608,191468.0
2020-03-02 10:10:00,52.73,53.11,52.73,53.11,171288.0,47.1608,47.5007,47.1608,47.5007,171288.0
2020-03-02 10:15:00,53.12,53.13,52.88,53.01,158715.0,47.5096,47.5185,47.295,47.4112,158715.0
2020-03-02 10:20:00,53.02,53.03,52.83,52.91,138586.0,47.4202,47.4291,47.2502,47.3218,138586.0
2020-03-02 10:25:00,52.91,53.11,52.87,53.08,154494.0,47.3218,47.5007,47.286,47.4738,154494.0
2020-03-02 10:30:00,53.08,53.14,52.88,52.95,284239.0,47.4738,47.5275,47.295,47.3576,284239.0
2020-03-02 10:35:00,52.94,53.29,52.93,53.25,355679.0,47.3486,47.6616,47.3397,47.6259,355679.0
2020-03-02 10:40:00,53.28,53.38,53.23,53.34,154744.0,47.6527,47.7421,47.608,47.7064,154744.0
2020-03-02 10:45:00,53.35,53.61,53.35,53.61,163798.0,47.7153,47.9478,47.7153,47.9478,163798.0
2020-03-02 10:50:00,53.6,53.73,53.58,53.63,198010.0,47.9389,48.0552,47.921,47.9657,198010.0
2020-03-02 10:55:00,53.64,53.71,53.42,53.43,259375.0,47.9747,48.0373,47.7779,47.7869,259375.0
2020-03-02 11:00:00,53.43,53.59,53.41,53.53,246449.0,47.7869,47.93,47.769,47.8763,246449.0
2020-03-02 11:05:00,53.52,53.55,53.38,53.44,195842.0,47.8674,47.8942,47.7421,47.7958,195842.0
2020-03-02 11:10:00,53.45,53.94,53.43,53.9,375902.0,47.8047,48.243,47.7869,48.2072,375902.0
2020-03-02 11:15:00,53.91,53.99,53.8,53.84,244136.0,48.2162,48.2877,48.1178,48.1536,244136.0
2020-03-02 11:20:00,53.85,53.93,53.81,53.82,222345.0,48.1625,48.2341,48.1267,48.1357,222345.0
2020-03-02 11:25:00,53.82,53.95,53.82,53.86,286615.0,48.1357,48.2519,48.1357,48.1714,286615.0
2020-03-02 11:30:00,53.88,53.97,53.77,53.84,353344.0,48.1893,48.2698,48.091,48.1536,353344.0
2020-03-02 11:35:00,53.84,54.08,53.79,54.06,175120.0,48.1536,48.3682,48.1088,48.3503,175120.0
2020-03-02 11:40:00,54.06,54.06,53.87,54.04,311052.0,48.3503,48.3503,48.1804,48.3324,311052.0
2020-03-02 11:45:00,54.04,54.05,53.94,54.0,220008.0,48.3324,48.3414,48.243,48.2967,220008.0
2020-03-02 11:50:00,54.0,54.26,53.95,54.21,163694.0,48.2967,48.5292,48.2519,48.4845,163694.0
2020-03-02 11:55:00,54.22,54.32,54.22,54.3,291081.0,48.4934,48.5829,48.4934,48.565,291081.0
2020-03-02 12:00:00,54.3,54.34,54.28,54.3,79474.0,48.565,48.6007,48.5471,48.565,79474.0
2020-03-02 12:05:00,54.3,54.35,54.2,54.21,145261.0,48.565,48.6097,48.4755,48.4845,145261.0
2020-03-02 12:10:00,54.21,54.26,54.12,54.17,176146.0,48.4845,48.5292,48.404,48.4487,176146.0
2020-03-02 12:15:00,54.17,54.18,54.01,54.07,150793.0,48.4487,48.4576,48.3056,48.3593,150793.0
2020-03-02 12:20:00,54.07,54.09,53.9,53.92,128105.0,48.3593,48.3772,48.2072,48.2251,128105.0
2020-03-02 12:25:00,53.92,54.08,53.9,54.06,198505.0,48.2251,48.3682,48.2072,48.3503,198505.0
2020-03-02 12:30:00,54.06,54.2,54.05,54.17,101716.0,48.3503,48.4755,48.3414,48.4487,101716.0
2020-03-02 12:35:00,54.17,54.28,54.17,54.27,102666.0,48.4487,48.5471,48.4487,48.5381,102666.0
2020-03-02 12:40:00,54.27,54.32,54.15,54.21,267494.0,48.5381,48.5829,48.4308,48.4845,267494.0
2020-03-02 12:45:00,54.23,54.31,54.2,54.24,162008.0,48.5024,48.5739,48.4755,48.5113,162008.0
2020-03-02 12:50:00,54.25,54.33,54.15,54.29,151073.0,48.5203,48.5918,48.4308,48.556,151073.0
2020-03-02 12:55:00,54.29,54.31,54.18,54.24,94884.0,48.556,48.5739,48.4576,48.5113,94884.0
2020-03-02 13:00:00,54.24,54.3,54.19,54.28,100833.0,48.5113,48.565,48.4666,48.5471,100833.0
2020-03-02 13:05:00,54.27,54.27,54.02,54.09,174742.0,48.5381,48.5381,48.3145,48.3772,174742.0
2020-03-02 13:10:00,54.09,54.15,54.02,54.09,84415.0,48.3772,48.4308,48.3145,48.3772,84415.0
2020-03-02 13:15:00,54.09,54.11,53.89,53.93,69504.0,48.3772,48.395,48.1983,48.2341,69504.0
2020-03-02 13:20:00,53.94,53.98,53.82,53.88,101063.0,48.243,48.2788,48.1357,48.1893,101063.0
2020-03-02 13:25:00,53.87,53.9,53.7,53.83,161838.0,48.1804,48.2072,48.0283,48.1446,161838.0
2020-03-02 13:30:00,53.83,53.89,53.76,53.87,124267.0,48.1446,48.1983,48.082,48.1804,124267.0
2020-03-02 13:35:00,53.85,53.98,53.83,53.97,131139.0,48.1625,48.2788,48.1446,48.2698,131139.0
2020-03-02 13:40:00,53.97,54.0,53.9,53.99,106613.0,48.2698,48.2967,48.2072,48.2877,106613.0
2020-03-02 13:45:00,53.99,54.02,53.79,53.84,69164.0,48.2877,48.3145,48.1088,48.1536,69164.0
2020-03-02 13:50:00,53.83,53.93,53.71,53.74,108288.0,48.1446,48.2341,48.0373,48.0641,108288.0
2020-03-02 13:55:00,53.73,54.02,53.73,54.02,108740.0,48.0552,48.3145,48.0552,48.3145,108740.0
2020-03-02 14:00:00,54.01,54.09,53.99,54.05,118477.0,48.3056,48.3772,48.2877,48.3414,118477.0
2020-03-02 14:05:00,54.05,54.18,53.96,54.17,60870.0,48.3414,48.4576,48.2609,48.4487,60870.0
2020-03-02 14:10:00,54.17,54.17,54.08,54.14,189493.0,48.4487,48.4487,48.3682,48.4219,189493.0
2020-03-02 14:15:00,54.15,54.15,54.01,54.03,73073.0,48.4308,48.4308,48.3056,48.3235,73073.0
2020-03-02 14:20:00,54.04,54.12,53.99,53.99,189122.0,48.3324,48.404,48.2877,48.2877,189122.0
2020-03-02 14:25:00,53.99,54.07,53.86,53.87,241683.0,48.2877,48.3593,48.1714,48.1804,241683.0
2020-03-02 14:30:00,53.88,53.96,53.82,53.82,93483.0,48.1893,48.2609,48.1357,48.1357,93483.0
2020-03-02 14:35:00,53.82,53.85,53.66,53.67,116662.0,48.1357,48.1625,47.9926,48.0015,116662.0
2020-03-02 14:40:00,53.67,53.68,53.47,53.57,222658.0,48.0015,48.0105,47.8226,47.9121,222658.0
2020-03-02 14:45:00,53.56,53.75,53.5,53.72,178735.0,47.9031,48.0731,47.8495,48.0462,178735.0
2020-03-02 14:50:00,53.71,53.84,53.61,53.83,150530.0,48.0373,48.1536,47.9478,48.1446,150530.0
2020-03-02 14:55:00,53.84,53.88,53.56,53.59,147930.0,48.1536,48.1893,47.9031,47.93,147930.0
2020-03-02 15:00:00,53.6,53.83,53.58,53.82,179412.0,47.9389,48.1446,47.921,48.1357,179412.0
2020-03-02 15:05:00,53.81,54.0,53.8,53.94,149244.0,48.1267,48.2967,48.1178,48.243,149244.0
2020-03-02 15:10:00,53.94,54.0,53.84,53.95,129915.0,48.243,48.2967,48.1536,48.2519,129915.0
2020-03-02 15:15:00,53.95,54.04,53.88,53.91,138997.0,48.2519,48.3324,48.1893,48.2162,138997.0
2020-03-02 15:20:00,53.92,54.18,53.9,54.18,130347.0,48.2251,48.4576,48.2072,48.4576,130347.0
2020-03-02 15:25:00,54.18,54.2,54.08,54.13,135444.0,48.4576,48.4755,48.3682,48.4129,135444.0
2020-03-02 15:30:00,54.14,54.21,54.09,54.15,178683.0,48.4219,48.4845,48.3772,48.4308,178683.0
2020-03-02 15:35:00,54.15,54.33,54.14,54.32,201855.0,48.4308,48.5918,48.4219,48.5829,201855.0
2020-03-02 15:40:00,54.32,54.38,54.24,54.26,276761.0,48.5829,48.6365,48.5113,48.5292,276761.0
2020-03-02 15:45:00,54.26,54.56,54.26,54.54,443834.0,48.5292,48.7975,48.5292,48.7796,443834.0
2020-03-02 15:50:00,54.55,54.93,54.54,54.92,385189.0,48.7886,49.1284,48.7796,49.1195,385189.0
2020-03-02 15:55:00,54.92,54.99,54.74,54.99,777027.0,49.1195,49.1821,48.9585,49.1821,777027.0
2020-03-03 09:30:00,55.16,55.16,54.66,54.74,296815.0,49.3341,49.3341,48.887,48.9585,296815.0
2020-03-03 09:35:00,54.72,54.79,54.57,54.74,199343.0,48.9406,49.0032,48.8065,48.9585,199343.0
2020-03-03 09:40:00,54.74,54.88,54.73,54.86,153036.0,48.9585,49.0837,48.9496,49.0658,153036.0
2020-03-03 09:45:00,54.86,54.9,54.69,54.89,178088.0,49.0658,49.1016,48.9138,49.0927,178088.0
2020-03-03 09:50:00,54.88,54.88,54.59,54.66,108645.0,49.0837,49.0837,48.8243,48.887,108645.0
2020-03-03 09:55:00,54.65,54.77,54.55,54.71,107659.0,48.878,48.9853,48.7886,48.9317,107659.0
2020-03-03 10:00:00,54.7,56.13,54.69,56.02,666923.0,48.9227,50.2017,48.9138,50.1033,666923.0
2020-03-03 10:05:00,56.01,56.14,55.58,55.73,361320.0,50.0944,50.2106,49.7098,49.8439,361320.0
2020-03-03 10:10:00,55.73,55.79,55.08,55.11,408985.0,49.8439,49.8976,49.2626,49.2894,408985.0
2020-03-03 10:15:00,55.1,55.14,54.81,54.99,431994.0,49.2805,49.3163,49.0211,49.1821,431994.0
2020-03-03 10:20:00,54.99,55.48,54.98,55.46,342509.0,49.1821,49.6203,49.1732,49.6025,342509.0
2020-03-03 10:25:00,55.45,55.55,55.22,55.26,243510.0,49.5935,49.683,49.3878,49.4236,243510.0
2020-03-03 10:30:00,55.26,55.47,55.19,55.26,257314.0,49.4236,49.6114,49.361,49.4236,257314.0
2020-03-03 10:35:00,55.25,55.55,55.25,55.45,228747.0,49.4146,49.683,49.4146,49.5935,228747.0
2020-03-03 10:40:00,55.45,55.7,55.43,55.63,227188.0,49.5935,49.8171,49.5756,49.7545,227188.0
2020-03-03 10:45:00,55.61,55.68,55.25,55.31,263279.0,49.7366,49.7992,49.4146,49.4683,263279.0
2020-03-03 10:50:00,55.3,55.43,55.23,55.42,167017.0,49.4594,49.5756,49.3967,49.5667,167017.0
2020-03-03 10:55:00,55.42,55.79,55.39,55.77,333545.0,49.5667,49.8976,49.5399,49.8797,333545.0
2020-03-03 11:00:00,55.76,55.81,55.52,55.6,293321.0,49.8708,49.9155,49.6561,49.7277,293321.0
2020-03-03 11:05:00,55.59,55.59,55.28,55.29,352846.0,49.7187,49.7187,49.4415,49.4504,352846.0
2020-03-03 11:10:00,55.28,55.31,54.97,54.98,410513.0,49.4415,49.4683,49.1642,49.1732,410513.0
2020-03-03 11:15:00,54.99,55.25,54.98,55.01,322693.0,49.1821,49.4146,49.1732,49.2,322693.0
2020-03-03 11:20:00,55.0,55.09,54.64,54.67,466191.0,49.191,49.2715,48.8691,48.8959,466191.0
2020-03-03 11:25:00,54.68,54.81,54.5,54.59,601218.0,48.9048,49.0211,48.7439,48.8243,601218.0
2020-03-03 11:30:00,54.58,54.87,54.52,54.87,296582.0,48.8154,49.0748,48.7617,49.0748,296582.0
2020-03-03 11:35:00,54.89,55.1,54.75,55.1,408686.0,49.0927,49.2805,48.9674,49.2805,408686.0
2020-03-03 11:40:00,55.11,55.16,54.96,55.07,234804.0,49.2894,49.3341,49.1553,49.2536,234804.0
2020-03-03 11:45:00,55.07,55.13,54.92,54.94,236301.0,49.2536,49.3073,49.1195,49.1374,236301.0
2020-03-03 11:50:00,54.94,55.37,54.92,55.31,254682.0,49.1374,49.522,49.1195,49.4683,254682.0
2020-03-03 11:55:00,55.32,55.42,55.22,55.38,201217.0,49.4772,49.5667,49.3878,49.5309,201217.0
2020-03-03 12:00:00,55.37,55.41,55.21,55.41,167529.0,49.522,49.5577,49.3789,49.5577,167529.0
2020-03-03 12:05:00,55.4,55.6,55.36,55.55,146149.0,49.5488,49.7277,49.513,49.683,146149.0
2020-03-03 12:10:00,55.55,55.56,55.3,55.31,263288.0,49.683,49.6919,49.4594,49.4683,263288.0
2020-03-03 12:15:00,55.32,55.37,55.24,55.31,194885.0,49.4772,49.522,49.4057,49.4683,194885.0
2020-03-03 12:20:00,55.31,55.39,55.23,55.38,229106.0,49.4683,49.5399,49.3967,49.5309,229106.0
2020-03-03 12:25:00,55.39,55.45,55.17,55.29,163053.0,49.5399,49.5935,49.3431,49.4504,163053.0
2020-03-03 12:30:00,55.29,55.33,55.13,55.18,175574.0,49.4504,49.4862,49.3073,49.352,175574.0
2020-03-03 12:35:00,55.18,55.32,55.15,55.32,160175.0,49.352,49.4772,49.3252,49.4772,160175.0
2020-03-03 12:40:00,55.31,55.37,55.18,55.21,99173.0,49.4683,49.522,49.352,49.3789,99173.0
2020-03-03 12:45:00,55.21,55.47,55.21,55.38,163789.0,49.3789,49.6114,49.3789,49.5309,163789.0
2020-03-03 12:50:00,55.4,55.4,55.23,55.25,104098.0,49.5488,49.5488,49.3967,49.4146,104098.0
2020-03-03 12:55:00,55.24,55.3,55.17,55.25,164169.0,49.4057,49.4594,49.3431,49.4146,164169.0
2020-03-03 13:00:00,55.24,55.24,55.03,55.11,218642.0,49.4057,49.4057,49.2179,49.2894,218642.0
2020-03-03 13:05:00,55.11,55.15,55.01,55.04,220047.0,49.2894,49.3252,49.2,49.2268,220047.0
2020-03-03 13:10:00,55.04,55.11,54.89,54.93,205193.0,49.2268,49.2894,49.0927,49.1284,205193.0
2020-03-03 13:15:00,54.93,55.03,54.8,54.88,316229.0,49.1284,49.2179,49.0122,49.0837,316229.0
2020-03-03 13:20:00,54.91,55.01,54.79,54.85,278861.0,49.1105,49.2,49.0032,49.0569,278861.0
2020-03-03 13:25:00,54.84,54.88,54.63,54.84,239832.0,49.0479,49.0837,48.8601,49.0479,239832.0
2020-03-03 13:30:00,54.83,54.93,54.63,54.9,266237.0,49.039,49.1284,48.8601,49.1016,266237.0
2020-03-03 13:35:00,54.89,54.91,54.75,54.8,255922.0,49.0927,49.1105,48.9674,49.0122,255922.0
2020-03-03 13:40:00,54.8,54.81,54.42,54.43,227342.0,49.0122,49.0211,48.6723,48.6812,227342.0
2020-03-03 13:45:00,54.42,54.55,54.41,54.42,248400.0,48.6723,48.7886,48.6634,48.6723,248400.0
2020-03-03 13:50:00,54.42,54.54,54.37,54.43,255372.0,48.6723,48.7796,48.6276,48.6812,255372.0
2020-03-03 13:55:00,54.43,54.44,54.25,54.3,201289.0,48.6812,48.6902,48.5203,48.565,201289.0
2020-03-03 14:00:00,54.31,54.43,54.15,54.18,435690.0,48.5739,48.6812,48.4308,48.4576,435690.0
2020-03-03 14:05:00,54.19,54.2,53.86,53.88,474043.0,48.4666,48.4755,48.1714,48.1893,474043.0
2020-03-03 14:10:00,53.87,54.29,53.87,54.28,631419.0,48.1804,48.556,48.1804,48.5471,631419.0
2020-03-03 14:15:00,54.28,54.29,53.84,53.86,393721.0,48.5471,48.556,48.1536,48.1714,393721.0
2020-03-03 14:20:00,53.85,54.1,53.77,53.85,443831.0,48.1625,48.3861,48.091,48.1625,443831.0
2020-03-03 14:25:00,53.84,54.38,53.83,54.29,410973.0,48.1536,48.6365,48.1446,48.556,410973.0
2020-03-03 14:30:00,54.3,54.42,54.19,54.35,320427.0,48.565,48.6723,48.4666,48.6097,320427.0
2020-03-03 14:35:00,54.35,54.35,53.95,53.97,324796.0,48.6097,48.6097,48.2519,48.2698,324796.0
2020-03-03 14:40:00,53.97,54.04,53.89,53.98,261277.0,48.2698,48.3324,48.1983,48.2788,261277.0
2020-03-03 14:45:00,53.98,54.38,53.98,54.36,316047.0,48.2788,48.6365,48.2788,48.6186,316047.0
2020-03-03 14:50:00,54.37,54.45,54.15,54.45,797099.0,48.6276,48.6991,48.4308,48.6991,797099.0
2020-03-03 14:55:00,54.45,54.5,54.27,54.37,243880.0,48.6991,48.7439,48.5381,48.6276,243880.0
2020-03-03 15:00:00,54.38,54.6,54.27,54.59,281256.0,48.6365,48.8333,48.5381,48.8243,281256.0
2020-03-03 15:05:00,54.59,54.59,54.36,54.44,228050.0,48.8243,48.8243,48.6186,48.6902,228050.0
2020-03-03 15:10:00,54.45,54.83,54.44,54.76,379417.0,48.6991,49.039,48.6902,48.9764,379417.0
2020-03-03 15:15:00,54.77,54.89,54.65,54.81,217656.0,48.9853,49.0927,48.878,49.0211,217656.0
2020-03-03 15:20:00,54.81,54.84,54.45,54.49,376661.0,49.0211,49.0479,48.6991,48.7349,376661.0
2020-03-03 15:25:00,54.49,54.98,54.48,54.97,327341.0,48.7349,49.1732,48.726,49.1642,327341.0
2020-03-03 15:30:00,54.98,54.98,54.52,54.67,624418.0,49.1732,49.1732,48.7617,48.8959,624418.0
2020-03-03 15:35:00,54.68,54.75,54.23,54.32,557265.0,48.9048,48.9674,48.5024,48.5829,557265.0
2020-03-03 15:40:00,54.32,54.82,54.25,54.75,612147.0,48.5829,49.0301,48.5203,48.9674,612147.0
2020-03-03 15:45:00,54.75,54.94,54.54,54.54,660131.0,48.9674,49.1374,48.7796,48.7796,660131.0
2020-03-03 15:50:00,54.54,54.61,54.28,54.55,928525.0,48.7796,48.8422,48.5471,48.7886,928525.0
2020-03-03 15:55:00,54.55,54.81,54.34,54.53,940864.0,48.7886,49.0211,48.6007,48.7707,940864.0
2020-03-04 09:30:00,55.46,55.55,55.21,55.34,289665.0,49.6025,49.683,49.3789,49.4951,289665.0
2020-03-04 09:35:00,55.34,55.35,54.97,55.14,404817.0,49.4951,49.5041,49.1642,49.3163,404817.0
2020-03-04 09:40:00,55.13,55.25,55.09,55.16,207902.0,49.3073,49.4146,49.2715,49.3341,207902.0
2020-03-04 09:45:00,55.16,55.17,54.96,54.97,194233.0,49.3341,49.3431,49.1553,49.1642,194233.0
2020-03-04 09:50:00,54.98,55.11,54.93,54.93,197758.0,49.1732,49.2894,49.1284,49.1284,197758.0
2020-03-04 09:55:00,54.94,55.0,54.78,54.91,191845.0,49.1374,49.191,48.9943,49.1105,191845.0
2020-03-04 10:00:00,54.91,55.01,54.76,54.86,252148.0,49.1105,49.2,48.9764,49.0658,252148.0
2020-03-04 10:05:00,54.85,55.09,54.69,54.98,284871.0,49.0569,49.2715,48.9138,49.1732,284871.0
2020-03-04 10:10:00,54.98,55.21,54.94,55.19,158448.0,49.1732,49.3789,49.1374,49.361,158448.0
2020-03-04 10:15:00,55.2,55.42,55.12,55.41,156226.0,49.3699,49.5667,49.2984,49.5577,156226.0
2020-03-04 10:20:00,55.41,55.42,55.26,55.31,140375.0,49.5577,49.5667,49.4236,49.4683,140375.0
2020-03-04 10:25:00,55.3,55.39,55.19,55.21,166219.0,49.4594,49.5399,49.361,49.3789,166219.0
2020-03-04 10:30:00,55.21,55.25,54.98,55.01,142357.0,49.3789,49.4146,49.1732,49.2,142357.0
2020-03-04 10:35:00,55.01,55.08,54.78,54.86,194092.0,49.2,49.2626,48.9943,49.0658,194092.0
2020-03-04 10:40:00,54.85,55.08,54.79,55.07,181434.0,49.0569,49.2626,49.0032,49.2536,181434.0
2020-03-04 10:45:00,55.07,55.1,54.91,55.02,111662.0,49.2536,49.2805,49.1105,49.2089,111662.0
2020-03-04 10:50:00,55.04,55.09,54.96,54.97,132132.0,49.2268,49.2715,49.1553,49.1642,132132.0
2020-03-04 10:55:00,54.97,55.09,54.91,54.99,138174.0,49.1642,49.2715,49.1105,49.1821,138174.0
2020-03-04 11:00:00,54.98,55.17,54.97,54.97,187732.0,49.1732,49.3431,49.1642,49.1642,187732.0
2020-03-04 11:05:00,54.97,55.12,54.88,55.02,131478.0,49.1642,49.2984,49.0837,49.2089,131478.0
2020-03-04 11:10:00,55.01,55.13,54.98,55.11,101902.0,49.2,49.3073,49.1732,49.2894,101902.0
2020-03-04 11:15:00,55.12,55.15,54.99,55.07,121149.0,49.2984,49.3252,49.1821,49.2536,121149.0
2020-03-04 11:20:00,55.08,55.15,54.92,55.13,127658.0,49.2626,49.3252,49.1195,49.3073,127658.0
2020-03-04 11:25:00,55.13,55.21,55.04,55.2,111890.0,49.3073,49.3789,49.2268,49.3699,111890.0
2020-03-04 11:30:00,55.22,55.26,55.13,55.26,180351.0,49.3878,49.4236,49.3073,49.4236,180351.0
2020-03-04 11:35:00,55.25,55.28,55.12,55.18,171905.0,49.4146,49.4415,49.2984,49.352,171905.0
2020-03-04 11:40:00,55.17,55.25,55.03,55.25,126511.0,49.3431,49.4146,49.2179,49.4146,126511.0
2020-03-04 11:45:00,55.25,55.3,55.14,55.18,160015.0,49.4146,49.4594,49.3163,49.352,160015.0
2020-03-04 11:50:00,55.18,55.33,55.17,55.24,139163.0,49.352,49.4862,49.3431,49.4057,139163.0
2020-03-04 11:55:00,55.24,55.32,55.18,55.22,117901.0,49.4057,49.4772,49.352,49.3878,117901.0
2020-03-04 12:00:00,55.22,55.39,55.22,55.34,135784.0,49.3878,49.5399,49.3878,49.4951,135784.0
2020-03-04 12:05:00,55.34,55.37,55.25,55.32,80874.0,49.4951,49.522,49.4146,49.4772,80874.0
2020-03-04 12:10:00,55.31,55.43,55.24,55.4,119666.0,49.4683,49.5756,49.4057,49.5488,119666.0
2020-03-04 12:15:00,55.42,55.54,55.38,55.41,138449.0,49.5667,49.674,49.5309,49.5577,138449.0
2020-03-04 12:20:00,55.42,55.49,55.38,55.49,75658.0,49.5667,49.6293,49.5309,49.6293,75658.0
2020-03-04 12:25:00,55.49,55.63,55.43,55.6,167907.0,49.6293,49.7545,49.5756,49.7277,167907.0
2020-03-04 12:30:00,55.6,55.61,55.45,55.48,106210.0,49.7277,49.7366,49.5935,49.6203,106210.0
2020-03-04 12:35:00,55.48,55.49,55.35,55.36,109844.0,49.6203,49.6293,49.5041,49.513,109844.0
2020-03-04 12:40:00,55.36,55.39,55.31,55.37,71617.0,49.513,49.5399,49.4683,49.522,71617.0
2020-03-04 12:45:00,55.38,55.51,55.36,55.51,71106.0,49.5309,49.6472,49.513,49.6472,71106.0
2020-03-04 12:50:00,55.52,55.58,55.48,55.58,56367.0,49.6561,49.7098,49.6203,49.7098,56367.0
2020-03-04 12:55:00,55.58,55.7,55.55,55.69,82525.0,49.7098,49.8171,49.683,49.8082,82525.0
2020-03-04 13:00:00,55.68,55.76,55.66,55.76,90006.0,49.7992,49.8708,49.7813,49.8708,90006.0
2020-03-04 13:05:00,55.76,55.82,55.73,55.77,108105.0,49.8708,49.9244,49.8439,49.8797,108105.0
2020-03-04 13:10:00,55.76,55.76,55.68,55.76,75645.0,49.8708,49.8708,49.7992,49.8708,75645.0
2020-03-04 13:15:00,55.76,55.87,55.75,55.87,100558.0,49.8708,49.9692,49.8618,49.9692,100558.0
2020-03-04 13:20:00,55.86,55.91,55.85,55.89,80446.0,49.9602,50.0049,49.9513,49.987,80446.0
2020-03-04 13:25:00,55.88,55.89,55.81,55.82,151198.0,49.9781,49.987,49.9155,49.9244,151198.0
2020-03-04 13:30:00,55.82,55.89,55.8,55.87,80678.0,49.9244,49.987,49.9065,49.9692,80678.0
2020-03-04 13:35:00,55.88,55.9,55.78,55.8,82539.0,49.9781,49.996,49.8887,49.9065,82539.0
2020-03-04 13:40:00,55.8,55.87,55.8,55.84,79573.0,49.9065,49.9692,49.9065,49.9423,79573.0
2020-03-04 13:45:00,55.84,55.9,55.78,55.88,78055.0,49.9423,49.996,49.8887,49.9781,78055.0
2020-03-04 13:50:00,55.88,55.98,55.88,55.97,96297.0,49.9781,50.0675,49.9781,50.0586,96297.0
2020-03-04 13:55:00,55.97,55.97,55.86,55.89,65838.0,50.0586,50.0586,49.9602,49.987,65838.0
2020-03-04 14:00:00,55.89,55.96,55.79,55.85,140019.0,49.987,50.0496,49.8976,49.9513,140019.0
2020-03-04 14:05:00,55.86,55.95,55.8,55.92,91917.0,49.9602,50.0407,49.9065,50.0139,91917.0
2020-03-04 14:10:00,55.92,55.97,55.88,55.9,76579.0,50.0139,50.0586,49.9781,49.996,76579.0
2020-03-04 14:15:00,55.9,56.02,55.89,55.99,90548.0,49.996,50.1033,49.987,50.0765,90548.0
2020-03-04 14:20:00,55.99,56.05,55.96,55.98,71360.0,50.0765,50.1301,50.0496,50.0675,71360.0
2020-03-04 14:25:00,55.98,56.1,55.97,56.04,109598.0,50.0675,50.1749,50.0586,50.1212,109598.0
2020-03-04 14:30:00,56.05,56.12,56.04,56.07,148208.0,50.1301,50.1928,50.1212,50.148,148208.0
2020-03-04 14:35:00,56.06,56.09,55.94,55.96,125969.0,50.1391,50.1659,50.0318,50.0496,125969.0
2020-03-04 14:40:00,55.96,56.04,55.94,56.03,117495.0,50.0496,50.1212,50.0318,50.1123,117495.0
2020-03-04 14:45:00,56.02,56.03,55.94,55.98,69333.0,50.1033,50.1123,50.0318,50.0675,69333.0
2020-03-04 14:50:00,55.99,56.07,55.91,56.01,202603.0,50.0765,50.148,50.0049,50.0944,202603.0
2020-03-04 14:55:00,56.0,56.13,56.0,56.1,97660.0,50.0854,50.2017,50.0854,50.1749,97660.0
2020-03-04 15:00:00,56.09,56.17,56.08,56.16,142620.0,50.1659,50.2375,50.157,50.2285,142620.0
2020-03-04 15:05:00,56.15,56.21,56.09,56.15,185043.0,50.2196,50.2732,50.1659,50.2196,185043.0
2020-03-04 15:10:00,56.16,56.27,56.13,56.18,191858.0,50.2285,50.3269,50.2017,50.2464,191858.0
2020-03-04 15:15:00,56.18,56.2,56.13,56.18,128648.0,50.2464,50.2643,50.2017,50.2464,128648.0
2020-03-04 15:20:00,56.18,56.34,56.18,56.28,169407.0,50.2464,50.3895,50.2464,50.3359,169407.0
2020-03-04 15:25:00,56.28,56.37,56.28,56.36,144949.0,50.3359,50.4163,50.3359,50.4074,144949.0
2020-03-04 15:30:00,56.37,56.53,56.35,56.53,340953.0,50.4163,50.5594,50.3985,50.5594,340953.0
2020-03-04 15:35:00,56.53,56.58,56.47,56.58,254734.0,50.5594,50.6042,50.5058,50.6042,254734.0
2020-03-04 15:40:00,56.59,56.62,56.47,56.52,294596.0,50.6131,50.6399,50.5058,50.5505,294596.0
2020-03-04 15:45:00,56.52,56.59,56.44,56.52,375330.0,50.5505,50.6131,50.479,50.5505,375330.0
2020-03-04 15:50:00,56.53,56.7,56.52,56.64,629947.0,50.5594,50.7115,50.5505,50.6578,629947.0
2020-03-04 15:55:00,56.64,56.79,56.64,56.76,1044007.0,50.6578,50.792,50.6578,50.7652,1044007.0
2020-03-05 09:30:00,55.12,55.37,55.11,55.36,252672.0,49.2984,49.522,49.2894,49.513,252672.0
2020-03-05 09:35:00,55.36,55.42,55.27,55.33,270032.0,49.513,49.5667,49.4325,49.4862,270032.0
2020-03-05 09:40:00,55.33,55.37,55.23,55.35,212833.0,49.4862,49.522,49.3967,49.5041,212833.0
2020-03-05 09:45:00,55.35,55.36,55.12,55.14,198870.0,49.5041,49.513,49.2984,49.3163,198870.0
2020-03-05 09:50:00,55.15,55.27,55.04,55.1,165714.0,49.3252,49.4325,49.2268,49.2805,165714.0
2020-03-05 09:55:00,55.12,55.19,55.01,55.18,159535.0,49.2984,49.361,49.2,49.352,159535.0
2020-03-05 10:00:00,55.17,55.35,55.12,55.17,166029.0,49.3431,49.5041,49.2984,49.3431,166029.0
2020-03-05 10:05:00,55.17,55.21,55.12,55.19,97392.0,49.3431,49.3789,49.2984,49.361,97392.0
2020-03-05 10:10:00,55.16,55.39,55.16,55.37,96230.0,49.3341,49.5399,49.3341,49.522,96230.0
2020-03-05 10:15:00,55.37,55.4,55.28,55.37,123357.0,49.522,49.5488,49.4415,49.522,123357.0
2020-03-05 10:20:00,55.37,55.52,55.3,55.31,202360.0,49.522,49.6561,49.4594,49.4683,202360.0
2020-03-05 10:25:00,55.3,55.3,55.17,55.18,140241.0,49.4594,49.4594,49.3431,49.352,140241.0
2020-03-05 10:30:00,55.19,55.3,55.18,55.22,164195.0,49.361,49.4594,49.352,49.3878,164195.0
2020-03-05 10:35:00,55.22,55.22,55.12,55.12,128867.0,49.3878,49.3878,49.2984,49.2984,128867.0
2020-03-05 10:40:00,55.12,55.22,55.09,55.09,91212.0,49.2984,49.3878,49.2715,49.2715,91212.0
2020-03-05 10:45:00,55.08,55.22,55.01,55.19,143648.0,49.2626,49.3878,49.2,49.361,143648.0
2020-03-05 10:50:00,55.19,55.37,55.16,55.37,422841.0,49.361,49.522,49.3341,49.522,422841.0
2020-03-05 10:55:00,55.36,55.41,55.31,55.37,589866.0,49.513,49.5577,49.4683,49.522,589866.0
2020-03-05 11:00:00,55.38,55.5,55.35,55.5,160335.0,49.5309,49.6382,49.5041,49.6382,160335.0
2020-03-05 11:05:00,55.5,55.69,55.49,55.68,85460.0,49.6382,49.8082,49.6293,49.7992,85460.0
2020-03-05 11:10:00,55.68,55.74,55.62,55.71,283690.0,49.7992,49.8529,49.7456,49.8261,283690.0
2020-03-05 11:15:00,55.7,55.71,55.65,55.66,185581.0,49.8171,49.8261,49.7724,49.7813,185581.0
2020-03-05 11:20:00,55.66,55.68,55.53,55.55,197450.0,49.7813,49.7992,49.6651,49.683,197450.0
2020-03-05 11:25:00,55.54,55.69,55.53,55.6,351295.0,49.674,49.8082,49.6651,49.7277,351295.0
2020-03-05 11:30:00,55.6,55.68,55.51,55.52,158661.0,49.7277,49.7992,49.6472,49.6561,158661.0
2020-03-05 11:35:00,55.52,55.53,55.39,55.41,203013.0,49.6561,49.6651,49.5399,49.5577,203013.0
2020-03-05 11:40:00,55.41,55.44,55.32,55.34,145101.0,49.5577,49.5846,49.4772,49.4951,145101.0
2020-03-05 11:45:00,55.33,55.43,55.3,55.42,62730.0,49.4862,49.5756,49.4594,49.5667,62730.0
2020-03-05 11:50:00,55.43,55.46,55.38,55.44,72090.0,49.5756,49.6025,49.5309,49.5846,72090.0
2020-03-05 11:55:00,55.43,55.43,55.25,55.31,126515.0,49.5756,49.5756,49.4146,49.4683,126515.0
2020-03-05 12:00:00,55.31,55.39,55.31,55.33,51247.0,49.4683,49.5399,49.4683,49.4862,51247.0
2020-03-05 12:05:00,55.34,55.35,55.22,55.25,84427.0,49.4951,49.5041,49.3878,49.4146,84427.0
2020-03-05 12:10:00,55.23,55.33,55.22,55.27,60296.0,49.3967,49.4862,49.3878,49.4325,60296.0
2020-03-05 12:15:00,55.27,55.31,55.11,55.14,152519.0,49.4325,49.4683,49.2894,49.3163,152519.0
2020-03-05 12:20:00,55.14,55.2,55.06,55.08,57346.0,49.3163,49.3699,49.2447,49.2626,57346.0
2020-03-05 12:25:00,55.08,55.13,55.02,55.11,86458.0,49.2626,49.3073,49.2089,49.2894,86458.0
2020-03-05 12:30:00,55.1,55.22,55.09,55.19,70813.0,49.2805,49.3878,49.2715,49.361,70813.0
2020-03-05 12:35:00,55.19,55.21,55.0,55.02,84241.0,49.361,49.3789,49.191,49.2089,84241.0
2020-03-05 12:40:00,55.01,55.02,54.86,54.86,161385.0,49.2,49.2089,49.0658,49.0658,161385.0
2020-03-05 12:45:00,54.85,54.98,54.78,54.98,297271.0,49.0569,49.1732,48.9943,49.1732,297271.0
2020-03-05 12:50:00,54.96,55.02,54.91,55.02,130869.0,49.1553,49.2089,49.1105,49.2089,130869.0
2020-03-05 12:55:00,55.01,55.02,54.85,54.85,139334.0,49.2,49.2089,49.0569,49.0569,139334.0
2020-03-05 13:00:00,54.84,54.93,54.83,54.85,113813.0,49.0479,49.1284,49.039,49.0569,113813.0
2020-03-05 13:05:00,54.86,54.93,54.76,54.79,198131.0,49.0658,49.1284,48.9764,49.0032,198131.0
2020-03-05 13:10:00,54.8,54.85,54.7,54.73,191534.0,49.0122,49.0569,48.9227,48.9496,191534.0
2020-03-05 13:15:00,54.74,54.82,54.68,54.76,112470.0,48.9585,49.0301,48.9048,48.9764,112470.0
2020-03-05 13:20:00,54.74,54.91,54.72,54.83,110873.0,48.9585,49.1105,48.9406,49.039,110873.0
2020-03-05 13:25:00,54.84,54.97,54.82,54.97,104750.0,49.0479,49.1642,49.0301,49.1642,104750.0
2020-03-05 13:30:00,54.98,55.03,54.89,54.99,108678.0,49.1732,49.2179,49.0927,49.1821,108678.0
2020-03-05 13:35:00,54.99,55.1,54.95,54.95,64077.0,49.1821,49.2805,49.1463,49.1463,64077.0
2020-03-05 13:40:00,54.95,54.99,54.89,54.89,78263.0,49.1463,49.1821,49.0927,49.0927,78263.0
2020-03-05 13:45:00,54.9,55.12,54.87,55.09,86998.0,49.1016,49.2984,49.0748,49.2715,86998.0
2020-03-05 13:50:00,55.09,55.16,54.92,54.92,57288.0,49.2715,49.3341,49.1195,49.1195,57288.0
2020-03-05 13:55:00,54.92,55.05,54.89,55.05,66733.0,49.1195,49.2358,49.0927,49.2358,66733.0
2020-03-05 14:00:00,55.04,55.04,54.86,54.88,95477.0,49.2268,49.2268,49.0658,49.0837,95477.0
2020-03-05 14:05:00,54.88,54.99,54.88,54.96,42534.0,49.0837,49.1821,49.0837,49.1553,42534.0
2020-03-05 14:10:00,54.96,55.15,54.93,55.09,85119.0,49.1553,49.3252,49.1284,49.2715,85119.0
2020-03-05 14:15:00,55.09,55.09,54.89,54.91,82931.0,49.2715,49.2715,49.0927,49.1105,82931.0
2020-03-05 14:20:00,54.91,54.96,54.78,54.78,100932.0,49.1105,49.1553,48.9943,48.9943,100932.0
2020-03-05 14:25:00,54.78,54.82,54.68,54.77,213667.0,48.9943,49.0301,48.9048,48.9853,213667.0
2020-03-05 14:30:00,54.77,54.86,54.77,54.82,188687.0,48.9853,49.0658,48.9853,49.0301,188687.0
2020-03-05 14:35:00,54.81,55.02,54.77,54.98,261491.0,49.0211,49.2089,48.9853,49.1732,261491.0
2020-03-05 14:40:00,54.98,55.05,54.93,54.93,56660.0,49.1732,49.2358,49.1284,49.1284,56660.0
2020-03-05 14:45:00,54.94,54.96,54.86,54.95,52024.0,49.1374,49.1553,49.0658,49.1463,52024.0
2020-03-05 14:50:00,54.96,55.02,54.87,54.87,88246.0,49.1553,49.2089,49.0748,49.0748,88246.0
2020-03-05 14:55:00,54.87,55.01,54.86,54.95,59280.0,49.0748,49.2,49.0658,49.1463,59280.0
2020-03-05 15:00:00,54.95,54.95,54.81,54.83,67222.0,49.1463,49.1463,49.0211,49.039,67222.0
2020-03-05 15:05:00,54.82,54.93,54.8,54.89,66205.0,49.0301,49.1284,49.0122,49.0927,66205.0
2020-03-05 15:10:00,54.89,54.92,54.64,54.67,198784.0,49.0927,49.1195,48.8691,48.8959,198784.0
2020-03-05 15:15:00,54.67,54.74,54.62,54.73,218318.0,48.8959,48.9585,48.8512,48.9496,218318.0
2020-03-05 15:20:00,54.72,54.8,54.68,54.72,150160.0,48.9406,49.0122,48.9048,48.9406,150160.0
2020-03-05 15:25:00,54.71,54.85,54.64,54.79,264382.0,48.9317,49.0569,48.8691,49.0032,264382.0
2020-03-05 15:30:00,54.77,55.11,54.73,55.01,414408.0,48.9853,49.2894,48.9496,49.2,414408.0
2020-03-05 15:35:00,55.0,55.05,54.83,54.84,245514.0,49.191,49.2358,49.039,49.0479,245514.0
2020-03-05 15:40:00,54.85,54.89,54.68,54.85,260261.0,49.0569,49.0927,48.9048,49.0569,260261.0
2020-03-05 15:45:00,54.85,54.9,54.72,54.81,273416.0,49.0569,49.1016,48.9406,49.0211,273416.0
2020-03-05 15:50:00,54.82,55.06,54.77,54.88,529302.0,49.0301,49.2447,48.9853,49.0837,529302.0
2020-03-05 15:55:00,54.87,55.09,54.79,54.95,685483.0,49.0748,49.2715,49.0032,49.1463,685483.0
2020-03-06 09:30:00,53.53,53.7,53.29,53.55,238229.0,47.8763,48.0283,47.6616,47.8942,238229.0
2020-03-06 09:35:00,53.55,53.79,53.55,53.64,254782.0,47.8942,48.1088,47.8942,47.9747,254782.0
2020-03-06 09:40:00,53.63,53.63,53.43,53.52,233322.0,47.9657,47.9657,47.7869,47.8674,233322.0
2020-03-06 09:45:00,53.5,53.5,53.27,53.28,233872.0,47.8495,47.8495,47.6438,47.6527,233872.0
2020-03-06 09:50:00,53.28,53.32,53.05,53.16,197532.0,47.6527,47.6885,47.447,47.5454,197532.0
2020-03-06 09:55:00,53.15,53.38,53.12,53.31,326230.0,47.5364,47.7421,47.5096,47.6795,326230.0
2020-03-06 10:00:00,53.3,53.51,53.3,53.4,234312.0,47.6706,47.8584,47.6706,47.76,234312.0
2020-03-06 10:05:00,53.41,53.5,53.22,53.23,302496.0,47.769,47.8495,47.599,47.608,302496.0
2020-03-06 10:10:00,53.22,53.42,53.17,53.35,223876.0,47.599,47.7779,47.5543,47.7153,223876.0
2020-03-06 10:15:00,53.36,53.45,53.22,53.22,216970.0,47.7243,47.8047,47.599,47.599,216970.0
2020-03-06 10:20:00,53.22,53.29,53.15,53.28,306459.0,47.599,47.6616,47.5364,47.6527,306459.0
2020-03-06 10:25:00,53.28,53.71,53.26,53.68,338991.0,47.6527,48.0373,47.6348,48.0105,338991.0
2020-03-06 10:30:00,53.68,53.87,53.68,53.7,311913.0,48.0105,48.1804,48.0105,48.0283,311913.0
2020-03-06 10:35:00,53.7,53.85,53.58,53.83,284868.0,48.0283,48.1625,47.921,48.1446,284868.0
2020-03-06 10:40:00,53.81,53.98,53.74,53.88,238703.0,48.1267,48.2788,48.0641,48.1893,238703.0
2020-03-06 10:45:00,53.88,53.94,53.77,53.93,177828.0,48.1893,48.243,48.091,48.2341,177828.0
2020-03-06 10:50:00,53.93,53.97,53.78,53.86,210059.0,48.2341,48.2698,48.0999,48.1714,210059.0
2020-03-06 10:55:00,53.86,53.92,53.75,53.9,284916.0,48.1714,48.2251,48.0731,48.2072,284916.0
2020-03-06 11:00:00,53.9,53.96,53.7,53.72,279393.0,48.2072,48.2609,48.0283,48.0462,279393.0
2020-03-06 11:05:00,53.7,53.75,53.58,53.61,198610.0,48.0283,48.0731,47.921,47.9478,198610.0
2020-03-06 11:10:00,53.6,53.64,53.4,53.42,148440.0,47.9389,47.9747,47.76,47.7779,148440.0
2020-03-06 11:15:00,53.43,53.51,53.38,53.41,162406.0,47.7869,47.8584,47.7421,47.769,162406.0
2020-03-06 11:20:00,53.4,53.46,53.33,53.39,164981.0,47.76,47.8137,47.6974,47.7511,164981.0
2020-03-06 11:25:00,53.38,53.49,53.29,53.37,331842.0,47.7421,47.8405,47.6616,47.7332,331842.0
2020-03-06 11:30:00,53.36,53.55,53.36,53.47,169239.0,47.7243,47.8942,47.7243,47.8226,169239.0
2020-03-06 11:35:00,53.46,53.52,53.37,53.52,150559.0,47.8137,47.8674,47.7332,47.8674,150559.0
2020-03-06 11:40:00,53.52,53.52,53.34,53.36,120544.0,47.8674,47.8674,47.7064,47.7243,120544.0
2020-03-06 11:45:00,53.36,53.38,53.27,53.28,112054.0,47.7243,47.7421,47.6438,47.6527,112054.0
2020-03-06 11:50:00,53.29,53.49,53.29,53.41,133811.0,47.6616,47.8405,47.6616,47.769,133811.0
2020-03-06 11:55:00,53.41,53.42,53.31,53.34,111056.0,47.769,47.7779,47.6795,47.7064,111056.0
2020-03-06 12:00:00,53.34,53.36,53.19,53.19,246788.0,47.7064,47.7243,47.5722,47.5722,246788.0
2020-03-06 12:05:00,53.19,53.21,53.1,53.12,83233.0,47.5722,47.5901,47.4917,47.5096,83233.0
2020-03-06 12:10:00,53.1,53.13,53.03,53.11,138838.0,47.4917,47.5185,47.4291,47.5007,138838.0
2020-03-06 12:15:00,53.1,53.17,52.99,53.01,112942.0,47.4917,47.5543,47.3933,47.4112,112942.0
2020-03-06 12:20:00,53.0,53.17,52.99,53.08,142909.0,47.4023,47.5543,47.3933,47.4738,142909.0
2020-03-06 12:25:00,53.07,53.1,53.02,53.05,86732.0,47.4649,47.4917,47.4202,47.447,86732.0
2020-03-06 12:30:00,53.06,53.26,53.02,53.24,95418.0,47.4559,47.6348,47.4202,47.6169,95418.0
2020-03-06 12:35:00,53.26,53.49,53.17,53.39,251536.0,47.6348,47.8405,47.5543,47.7511,251536.0
2020-03-06 12:40:00,53.4,53.52,53.37,53.5,78671.0,47.76,47.8674,47.7332,47.8495,78671.0
2020-03-06 12:45:00,53.52,53.58,53.42,53.45,81128.0,47.8674,47.921,47.7779,47.8047,81128.0
2020-03-06 12:50:00,53.44,53.45,53.29,53.3,73570.0,47.7958,47.8047,47.6616,47.6706,73570.0
2020-03-06 12:55:00,53.3,53.37,53.26,53.26,90572.0,47.6706,47.7332,47.6348,47.6348,90572.0
2020-03-06 13:00:00,53.25,53.37,53.25,53.33,123410.0,47.6259,47.7332,47.6259,47.6974,123410.0
2020-03-06 13:05:00,53.33,53.44,53.31,53.34,47587.0,47.6974,47.7958,47.6795,47.7064,47587.0
2020-03-06 13:10:00,53.34,53.4,53.27,53.27,73393.0,47.7064,47.76,47.6438,47.6438,73393.0
2020-03-06 13:15:00,53.27,53.38,53.27,53.3,32325.0,47.6438,47.7421,47.6438,47.6706,32325.0
2020-03-06 13:20:00,53.3,53.52,53.3,53.5,103278.0,47.6706,47.8674,47.6706,47.8495,103278.0
2020-03-06 13:25:00,53.49,53.49,53.28,53.29,84521.0,47.8405,47.8405,47.6527,47.6616,84521.0
2020-03-06 13:30:00,53.29,53.36,53.27,53.3,119464.0,47.6616,47.7243,47.6438,47.6706,119464.0
2020-03-06 13:35:00,53.3,53.41,53.21,53.38,106116.0,47.6706,47.769,47.5901,47.7421,106116.0
2020-03-06 13:40:00,53.38,53.43,53.25,53.25,139651.0,47.7421,47.7869,47.6259,47.6259,139651.0
2020-03-06 13:45:00,53.25,53.27,53.08,53.1,89868.0,47.6259,47.6438,47.4738,47.4917,89868.0
2020-03-06 13:50:00,53.09,53.13,52.92,52.92,95751.0,47.4828,47.5185,47.3307,47.3307,95751.0
2020-03-06 13:55:00,52.92,53.07,52.92,53.02,65083.0,47.3307,47.4649,47.3307,47.4202,65083.0
2020-03-06 14:00:00,53.02,53.02,52.88,52.94,111375.0,47.4202,47.4202,47.295,47.3486,111375.0
2020-03-06 14:05:00,52.94,52.97,52.83,52.89,94703.0,47.3486,47.3754,47.2502,47.3039,94703.0
2020-03-06 14:10:00,52.88,53.04,52.85,52.97,85148.0,47.295,47.4381,47.2681,47.3754,85148.0
2020-03-06 14:15:00,52.98,53.02,52.89,52.94,60243.0,47.3844,47.4202,47.3039,47.3486,60243.0
2020-03-06 14:20:00,52.94,53.04,52.88,52.99,152581.0,47.3486,47.4381,47.295,47.3933,152581.0
2020-03-06 14:25:00,53.0,53.15,53.0,53.03,107742.0,47.4023,47.5364,47.4023,47.4291,107742.0
2020-03-06 14:30:00,53.03,53.06,52.82,52.83,82679.0,47.4291,47.4559,47.2413,47.2502,82679.0
2020-03-06 14:35:00,52.83,52.84,52.74,52.76,69719.0,47.2502,47.2592,47.1697,47.1876,69719.0
2020-03-06 14:40:00,52.77,52.81,52.71,52.78,86237.0,47.1966,47.2323,47.1429,47.2055,86237.0
2020-03-06 14:45:00,52.77,52.88,52.62,52.63,123243.0,47.1966,47.295,47.0624,47.0714,123243.0
2020-03-06 14:50:00,52.62,52.65,52.55,52.62,149063.0,47.0624,47.0892,46.9998,47.0624,149063.0
2020-03-06 14:55:00,52.62,52.75,52.61,52.64,142733.0,47.0624,47.1787,47.0535,47.0803,142733.0
2020-03-06 15:00:00,52.63,52.69,52.52,52.56,118393.0,47.0714,47.125,46.973,47.0087,118393.0
2020-03-06 15:05:00,52.56,52.6,52.49,52.51,188124.0,47.0087,47.0445,46.9461,46.964,188124.0
2020-03-06 15:10:00,52.51,52.81,52.51,52.64,138648.0,46.964,47.2323,46.964,47.0803,138648.0
2020-03-06 15:15:00,52.63,52.95,52.63,52.93,293658.0,47.0714,47.3576,47.0714,47.3397,293658.0
2020-03-06 15:20:00,52.93,52.96,52.82,52.92,191442.0,47.3397,47.3665,47.2413,47.3307,191442.0
2020-03-06 15:25:00,52.92,52.93,52.72,52.78,210018.0,47.3307,47.3397,47.1518,47.2055,210018.0
2020-03-06 15:30:00,52.77,53.13,52.72,53.08,570072.0,47.1966,47.5185,47.1518,47.4738,570072.0
2020-03-06 15:35:00,53.07,53.21,52.86,52.88,506833.0,47.4649,47.5901,47.2771,47.295,506833.0
2020-03-06 15:40:00,52.9,53.15,52.87,53.14,483479.0,47.3128,47.5364,47.286,47.5275,483479.0
2020-03-06 15:45:00,53.14,53.3,53.02,53.21,530946.0,47.5275,47.6706,47.4202,47.5901,530946.0
2020-03-06 15:50:00,53.2,53.59,53.18,53.5,717907.0,47.5812,47.93,47.5633,47.8495,717907.0
2020-03-06 15:55:00,53.51,53.78,53.48,53.51,1693015.0,47.8584,48.0999,47.8316,47.8584,1693015.0
2020-03-09 09:30:00,49.68,49.97,49.48,49.66,40922.0,44.4329,44.6923,44.254,44.415,40922.0
2020-03-09 09:35:00,49.66,49.66,49.66,49.66,0.0,44.415,44.415,44.415,44.415,0.0
2020-03-09 09:40:00,49.66,49.66,49.66,49.66,0.0,44.415,44.415,44.415,44.415,0.0
2020-03-09 09:45:00,50.1,50.1,49.15,49.85,18707.0,44.8086,44.8086,43.9589,44.585,18707.0
2020-03-09 09:50:00,49.86,50.04,49.18,49.44,154967.0,44.5939,44.7549,43.9857,44.2183,154967.0
2020-03-09 09:55:00,49.55,50.05,48.97,49.94,89691.0,44.3167,44.7638,43.7979,44.6655,89691.0
2020-03-09 10:00:00,49.9,51.53,49.61,49.82,106902.0,44.6297,46.0875,44.3703,44.5581,106902.0
2020-03-09 10:05:00,49.67,50.13,49.67,50.04,90019.0,44.424,44.8354,44.424,44.7549,90019.0
2020-03-09 10:10:00,50.06,50.09,49.91,49.97,146508.0,44.7728,44.7996,44.6386,44.6923,146508.0
2020-03-09 10:15:00,50.01,50.31,50.0,50.2,225271.0,44.7281,44.9964,44.7191,44.898,225271.0
2020-03-09 10:20:00,50.22,50.36,50.08,50.17,127209.0,44.9159,45.0411,44.7907,44.8712,127209.0
2020-03-09 10:25:00,50.19,50.39,50.04,50.23,149571.0,44.8891,45.0679,44.7549,44.9248,149571.0
2020-03-09 10:30:00,50.22,50.33,50.13,50.25,91494.0,44.9159,45.0143,44.8354,44.9427,91494.0
2020-03-09 10:35:00,50.25,50.25,50.05,50.22,139904.0,44.9427,44.9427,44.7638,44.9159,139904.0
2020-03-09 10:40:00,50.26,50.34,50.09,50.1,133012.0,44.9517,45.0232,44.7996,44.8086,133012.0
2020-03-09 10:45:00,50.1,50.17,49.94,49.94,70435.0,44.8086,44.8712,44.6655,44.6655,70435.0
2020-03-09 10:50:00,49.93,49.93,49.74,49.82,131854.0,44.6565,44.6565,44.4866,44.5581,131854.0
2020-03-09 10:55:00,49.82,49.84,49.58,49.61,135035.0,44.5581,44.576,44.3435,44.3703,135035.0
2020-03-09 11:00:00,49.6,49.65,49.54,49.61,189286.0,44.3614,44.4061,44.3077,44.3703,189286.0
2020-03-09 11:05:00,49.62,49.69,49.52,49.57,97086.0,44.3793,44.4419,44.2898,44.3345,97086.0
2020-03-09 11:10:00,49.57,49.8,49.57,49.73,97856.0,44.3345,44.5403,44.3345,44.4776,97856.0
2020-03-09 11:15:00,49.7,49.95,49.67,49.87,118663.0,44.4508,44.6744,44.424,44.6029,118663.0
2020-03-09 11:20:00,49.87,50.01,49.79,49.98,114737.0,44.6029,44.7281,44.5313,44.7012,114737.0
2020-03-09 11:25:00,49.98,50.05,49.87,49.94,317447.0,44.7012,44.7638,44.6029,44.6655,317447.0
2020-03-09 11:30:00,49.93,49.97,49.77,49.93,287658.0,44.6565,44.6923,44.5134,44.6565,287658.0
2020-03-09 11:35:00,49.91,50.21,49.91,50.15,260794.0,44.6386,44.9069,44.6386,44.8533,260794.0
2020-03-09 11:40:00,50.16,50.31,50.08,50.3,140743.0,44.8622,44.9964,44.7907,44.9874,140743.0
2020-03-09 11:45:00,50.29,50.49,50.28,50.47,221937.0,44.9785,45.1574,44.9696,45.1395,221937.0
2020-03-09 11:50:00,50.48,50.55,50.31,50.41,81836.0,45.1484,45.211,44.9964,45.0858,81836.0
2020-03-09 11:55:00,50.4,50.43,50.24,50.25,72755.0,45.0769,45.1037,44.9338,44.9427,72755.0
2020-03-09 12:00:00,50.23,50.27,50.07,50.16,133599.0,44.9248,44.9606,44.7817,44.8622,133599.0
2020-03-09 12:05:00,50.15,50.39,50.13,50.32,103073.0,44.8533,45.0679,44.8354,45.0053,103073.0
2020-03-09 12:10:00,50.31,50.42,50.23,50.23,71749.0,44.9964,45.0948,44.9248,44.9248,71749.0
2020-03-09 12:15:00,50.24,50.32,50.06,50.12,101666.0,44.9338,45.0053,44.7728,44.8265,101666.0
2020-03-09 12:20:00,50.12,50.12,49.96,50.02,126637.0,44.8265,44.8265,44.6834,44.737,126637.0
2020-03-09 12:25:00,50.0,50.03,49.88,49.9,137193.0,44.7191,44.746,44.6118,44.6297,137193.0
2020-03-09 12:30:00,49.9,49.96,49.69,49.72,114354.0,44.6297,44.6834,44.4419,44.4687,114354.0
2020-03-09 12:35:00,49.72,49.75,49.59,49.69,146429.0,44.4687,44.4955,44.3524,44.4419,146429.0
2020-03-09 12:40:00,49.69,49.74,49.42,49.46,124327.0,44.4419,44.4866,44.2004,44.2362,124327.0
2020-03-09 12:45:00,49.47,49.54,49.4,49.45,119989.0,44.2451,44.3077,44.1825,44.2272,119989.0
2020-03-09 12:50:00,49.45,49.56,49.43,49.52,61237.0,44.2272,44.3256,44.2093,44.2898,61237.0
2020-03-09 12:55:00,49.52,49.6,49.46,49.48,97794.0,44.2898,44.3614,44.2362,44.254,97794.0
2020-03-09 13:00:00,49.49,49.61,49.42,49.42,143675.0,44.263,44.3703,44.2004,44.2004,143675.0
2020-03-09 13:05:00,49.4,49.5,49.27,49.43,87205.0,44.1825,44.2719,44.0662,44.2093,87205.0
2020-03-09 13:10:00,49.4,49.6,49.4,49.56,85948.0,44.1825,44.3614,44.1825,44.3256,85948.0
2020-03-09 13:15:00,49.54,49.55,49.43,49.44,56111.0,44.3077,44.3167,44.2093,44.2183,56111.0
2020-03-09 13:20:00,49.45,49.47,49.31,49.42,39536.0,44.2272,44.2451,44.102,44.2004,39536.0
2020-03-09 13:25:00,49.43,49.45,49.34,49.4,109640.0,44.2093,44.2272,44.1288,44.1825,109640.0
2020-03-09 13:30:00,49.38,49.4,49.17,49.17,114375.0,44.1646,44.1825,43.9768,43.9768,114375.0
2020-03-09 13:35:00,49.17,49.26,49.04,49.06,89587.0,43.9768,44.0573,43.8605,43.8784,89587.0
2020-03-09 13:40:00,49.06,49.12,48.88,48.94,114231.0,43.8784,43.9321,43.7174,43.7711,114231.0
2020-03-09 13:45:00,48.94,49.07,48.9,48.97,87239.0,43.7711,43.8874,43.7353,43.7979,87239.0
2020-03-09 13:50:00,48.97,48.97,48.75,48.77,60211.0,43.7979,43.7979,43.6012,43.619,60211.0
2020-03-09 13:55:00,48.75,48.92,48.73,48.79,49975.0,43.6012,43.7532,43.5833,43.6369,49975.0
2020-03-09 14:00:00,48.8,48.86,48.58,48.6,85268.0,43.6459,43.6995,43.4491,43.467,85268.0
2020-03-09 14:05:00,48.59,48.72,48.49,48.56,62291.0,43.458,43.5743,43.3686,43.4312,62291.0
2020-03-09 14:10:00,48.54,48.8,48.51,48.8,55394.0,43.4133,43.6459,43.3865,43.6459,55394.0
2020-03-09 14:15:00,48.81,49.05,48.8,48.92,124723.0,43.6548,43.8695,43.6459,43.7532,124723.0
2020-03-09 14:20:00,48.92,49.0,48.79,48.82,90605.0,43.7532,43.8247,43.6369,43.6638,90605.0
2020-03-09 14:25:00,48.81,48.81,48.6,48.6,70958.0,43.6548,43.6548,43.467,43.467,70958.0
2020-03-09 14:30:00,48.59,48.6,48.45,48.5,116927.0,43.458,43.467,43.3328,43.3776,116927.0
2020-03-09 14:35:00,48.51,48.72,48.39,48.68,148538.0,43.3865,43.5743,43.2792,43.5385,148538.0
2020-03-09 14:40:00,48.68,48.7,48.36,48.42,208823.0,43.5385,43.5564,43.2523,43.306,208823.0
2020-03-09 14:45:00,48.42,48.69,48.38,48.45,208305.0,43.306,43.5475,43.2702,43.3328,208305.0
2020-03-09 14:50:00,48.45,48.84,48.45,48.83,236941.0,43.3328,43.6816,43.3328,43.6727,236941.0
2020-03-09 14:55:00,48.82,49.01,48.81,48.86,130622.0,43.6638,43.8337,43.6548,43.6995,130622.0
2020-03-09 15:00:00,48.87,49.1,48.7,49.03,156610.0,43.7085,43.9142,43.5564,43.8516,156610.0
2020-03-09 15:05:00,49.04,49.08,48.86,48.99,370995.0,43.8605,43.8963,43.6995,43.8158,370995.0
2020-03-09 15:10:00,48.99,48.99,48.79,48.79,260970.0,43.8158,43.8158,43.6369,43.6369,260970.0
2020-03-09 15:15:00,48.79,48.99,48.72,48.84,397986.0,43.6369,43.8158,43.5743,43.6816,397986.0
2020-03-09 15:20:00,48.82,49.11,48.76,49.08,285660.0,43.6638,43.9231,43.6101,43.8963,285660.0
2020-03-09 15:25:00,49.08,49.37,49.06,49.17,331066.0,43.8963,44.1557,43.8784,43.9768,331066.0
2020-03-09 15:30:00,49.16,49.17,48.87,48.96,425457.0,43.9678,43.9768,43.7085,43.789,425457.0
2020-03-09 15:35:00,48.96,49.33,48.96,49.28,303085.0,43.789,44.1199,43.789,44.0752,303085.0
2020-03-09 15:40:00,49.28,49.34,49.17,49.27,289218.0,44.0752,44.1288,43.9768,44.0662,289218.0
2020-03-09 15:45:00,49.27,49.38,49.07,49.23,588017.0,44.0662,44.1646,43.8874,44.0305,588017.0
2020-03-09 15:50:00,49.21,49.22,48.94,49.13,764533.0,44.0126,44.0215,43.7711,43.941,764533.0
2020-03-09 15:55:00,49.12,49.12,48.5,48.51,1137475.0,43.9321,43.9321,43.3776,43.3865,1137475.0
2020-03-10 09:30:00,50.39,50.42,49.95,50.02,91088.0,45.0679,45.0948,44.6744,44.737,91088.0
2020-03-10 09:35:00,50.04,50.09,49.72,49.85,154277.0,44.7549,44.7996,44.4687,44.585,154277.0
2020-03-10 09:40:00,49.84,49.87,49.59,49.67,201770.0,44.576,44.6029,44.3524,44.424,201770.0
2020-03-10 09:45:00,49.68,49.74,49.45,49.54,188673.0,44.4329,44.4866,44.2272,44.3077,188673.0
2020-03-10 09:50:00,49.53,49.69,49.46,49.64,111409.0,44.2988,44.4419,44.2362,44.3972,111409.0
2020-03-10 09:55:00,49.65,49.82,49.61,49.62,184480.0,44.4061,44.5581,44.3703,44.3793,184480.0
2020-03-10 10:00:00,49.64,49.77,49.53,49.75,114456.0,44.3972,44.5134,44.2988,44.4955,114456.0
2020-03-10 10:05:00,49.73,49.91,49.68,49.87,112108.0,44.4776,44.6386,44.4329,44.6029,112108.0
2020-03-10 10:10:00,49.86,49.95,49.77,49.79,248359.0,44.5939,44.6744,44.5134,44.5313,248359.0
2020-03-10 10:15:00,49.79,49.83,49.65,49.71,96931.0,44.5313,44.5671,44.4061,44.4598,96931.0
2020-03-10 10:20:00,49.73,49.86,49.62,49.66,187678.0,44.4776,44.5939,44.3793,44.415,187678.0
2020-03-10 10:25:00,49.67,49.67,49.45,49.47,129165.0,44.424,44.424,44.2272,44.2451,129165.0
2020-03-10 10:30:00,49.47,49.49,49.28,49.38,150507.0,44.2451,44.263,44.0752,44.1646,150507.0
2020-03-10 10:35:00,49.37,49.42,49.3,49.36,114127.0,44.1557,44.2004,44.0931,44.1467,114127.0
2020-03-10 10:40:00,49.37,49.41,49.26,49.33,143393.0,44.1557,44.1914,44.0573,44.1199,143393.0
2020-03-10 10:45:00,49.32,49.37,49.12,49.15,153983.0,44.1109,44.1557,43.9321,43.9589,153983.0
2020-03-10 10:50:00,49.14,49.21,48.95,48.97,166489.0,43.95,44.0126,43.78,43.7979,166489.0
2020-03-10 10:55:00,48.95,49.15,48.95,48.97,158013.0,43.78,43.9589,43.78,43.7979,158013.0
2020-03-10 11:00:00,48.98,49.06,48.88,49.02,106391.0,43.8069,43.8784,43.7174,43.8426,106391.0
2020-03-10 11:05:00,49.01,49.22,48.97,49.18,123977.0,43.8337,44.0215,43.7979,43.9857,123977.0
2020-03-10 11:10:00,49.17,49.2,48.85,48.86,259330.0,43.9768,44.0036,43.6906,43.6995,259330.0
2020-03-10 11:15:00,48.85,48.91,48.73,48.77,145438.0,43.6906,43.7443,43.5833,43.619,145438.0
2020-03-10 11:20:00,48.78,48.8,48.43,48.43,144089.0,43.628,43.6459,43.3149,43.3149,144089.0
2020-03-10 11:25:00,48.44,48.49,48.26,48.27,251252.0,43.3239,43.3686,43.1629,43.1718,251252.0
2020-03-10 11:30:00,48.28,48.33,48.13,48.17,268995.0,43.1808,43.2255,43.0466,43.0824,268995.0
2020-03-10 11:35:00,48.17,48.22,48.04,48.21,203861.0,43.0824,43.1271,42.9661,43.1182,203861.0
2020-03-10 11:40:00,48.21,48.48,48.08,48.48,290170.0,43.1182,43.3597,43.0019,43.3597,290170.0
2020-03-10 11:45:00,48.48,48.7,48.42,48.58,347111.0,43.3597,43.5564,43.306,43.4491,347111.0
2020-03-10 11:50:00,48.58,48.64,48.26,48.31,183134.0,43.4491,43.5028,43.1629,43.2076,183134.0
2020-03-10 11:55:00,48.31,48.41,48.22,48.31,245401.0,43.2076,43.2971,43.1271,43.2076,245401.0
2020-03-10 12:00:00,48.31,48.74,48.31,48.55,220781.0,43.2076,43.5922,43.2076,43.4223,220781.0
2020-03-10 12:05:00,48.55,48.68,48.5,48.64,234979.0,43.4223,43.5385,43.3776,43.5028,234979.0
2020-03-10 12:10:00,48.64,48.99,48.62,48.95,178894.0,43.5028,43.8158,43.4849,43.78,178894.0
2020-03-10 12:15:00,48.96,49.07,48.93,49.0,112406.0,43.789,43.8874,43.7621,43.8247,112406.0
2020-03-10 12:20:00,49.01,49.01,48.86,48.92,80679.0,43.8337,43.8337,43.6995,43.7532,80679.0
2020-03-10 12:25:00,48.92,48.94,48.66,48.66,189483.0,43.7532,43.7711,43.5207,43.5207,189483.0
2020-03-10 12:30:00,48.65,48.67,48.34,48.41,234256.0,43.5117,43.5296,43.2345,43.2971,234256.0
2020-03-10 12:35:00,48.4,48.63,48.32,48.59,165574.0,43.2881,43.4938,43.2166,43.458,165574.0
2020-03-10 12:40:00,48.6,48.67,48.38,48.65,160454.0,43.467,43.5296,43.2702,43.5117,160454.0
2020-03-10 12:45:00,48.65,48.69,48.57,48.61,159931.0,43.5117,43.5475,43.4402,43.4759,159931.0
2020-03-10 12:50:00,48.6,48.78,48.53,48.75,120532.0,43.467,43.628,43.4044,43.6012,120532.0
2020-03-10 12:55:00,48.75,48.79,48.66,48.67,164130.0,43.6012,43.6369,43.5207,43.5296,164130.0
2020-03-10 13:00:00,48.66,48.67,48.41,48.55,172909.0,43.5207,43.5296,43.2971,43.4223,172909.0
2020-03-10 13:05:00,48.54,48.84,48.45,48.84,201250.0,43.4133,43.6816,43.3328,43.6816,201250.0
2020-03-10 13:10:00,48.84,48.91,48.72,48.89,129826.0,43.6816,43.7443,43.5743,43.7264,129826.0
2020-03-10 13:15:00,48.89,49.01,48.78,48.95,139427.0,43.7264,43.8337,43.628,43.78,139427.0
2020-03-10 13:20:00,48.95,49.11,48.95,49.0,147205.0,43.78,43.9231,43.78,43.8247,147205.0
2020-03-10 13:25:00,49.0,49.02,48.82,48.95,169444.0,43.8247,43.8426,43.6638,43.78,169444.0
2020-03-10 13:30:00,48.95,49.08,48.85,49.05,188718.0,43.78,43.8963,43.6906,43.8695,188718.0
2020-03-10 13:35:00,49.06,49.06,48.78,48.92,227189.0,43.8784,43.8784,43.628,43.7532,227189.0
2020-03-10 13:40:00,48.92,49.0,48.73,48.79,239095.0,43.7532,43.8247,43.5833,43.6369,239095.0
2020-03-10 13:45:00,48.78,48.78,48.55,48.57,168935.0,43.628,43.628,43.4223,43.4402,168935.0
2020-03-10 13:50:00,48.57,48.65,48.41,48.41,177948.0,43.4402,43.5117,43.2971,43.2971,177948.0
2020-03-10 13:55:00,48.43,48.54,48.35,48.48,127890.0,43.3149,43.4133,43.2434,43.3597,127890.0
2020-03-10 14:00:00,48.47,48.52,48.34,48.48,153796.0,43.3507,43.3954,43.2345,43.3597,153796.0
2020-03-10 14:05:00,48.47,48.66,48.41,48.66,216995.0,43.3507,43.5207,43.2971,43.5207,216995.0
2020-03-10 14:10:00,48.64,48.85,48.59,48.85,213731.0,43.5028,43.6906,43.458,43.6906,213731.0
2020-03-10 14:15:00,48.85,48.9,48.74,48.84,115714.0,43.6906,43.7353,43.5922,43.6816,115714.0
2020-03-10 14:20:00,48.84,48.91,48.69,48.7,103006.0,43.6816,43.7443,43.5475,43.5564,103006.0
2020-03-10 14:25:00,48.68,49.01,48.65,48.95,179544.0,43.5385,43.8337,43.5117,43.78,179544.0
2020-03-10 14:30:00,48.96,49.14,48.91,49.12,132488.0,43.789,43.95,43.7443,43.9321,132488.0
2020-03-10 14:35:00,49.12,49.3,49.12,49.18,106285.0,43.9321,44.0931,43.9321,43.9857,106285.0
2020-03-10 14:40:00,49.18,49.53,49.15,49.53,221528.0,43.9857,44.2988,43.9589,44.2988,221528.0
2020-03-10 14:45:00,49.52,49.85,49.48,49.83,170484.0,44.2898,44.585,44.254,44.5671,170484.0
2020-03-10 14:50:00,49.85,49.85,49.6,49.75,220799.0,44.585,44.585,44.3614,44.4955,220799.0
2020-03-10 14:55:00,49.76,49.8,49.53,49.68,200051.0,44.5045,44.5403,44.2988,44.4329,200051.0
2020-03-10 15:00:00,49.69,49.87,49.61,49.87,286293.0,44.4419,44.6029,44.3703,44.6029,286293.0
2020-03-10 15:05:00,49.87,50.0,49.83,49.86,188888.0,44.6029,44.7191,44.5671,44.5939,188888.0
2020-03-10 15:10:00,49.86,49.98,49.82,49.91,164437.0,44.5939,44.7012,44.5581,44.6386,164437.0
2020-03-10 15:15:00,49.92,50.29,49.83,50.25,334285.0,44.6476,44.9785,44.5671,44.9427,334285.0
2020-03-10 15:20:00,50.24,50.33,50.16,50.23,246036.0,44.9338,45.0143,44.8622,44.9248,246036.0
2020-03-10 15:25:00,50.21,50.22,49.94,50.01,259316.0,44.9069,44.9159,44.6655,44.7281,259316.0
2020-03-10 15:30:00,50.0,50.09,49.8,49.88,407252.0,44.7191,44.7996,44.5403,44.6118,407252.0
2020-03-10 15:35:00,49.89,50.15,49.84,50.12,350336.0,44.6207,44.8533,44.576,44.8265,350336.0
2020-03-10 15:40:00,50.12,50.24,50.08,50.09,267213.0,44.8265,44.9338,44.7907,44.7996,267213.0
2020-03-10 15:45:00,50.09,50.36,50.09,50.32,187337.0,44.7996,45.0411,44.7996,45.0053,187337.0
2020-03-10 15:50:00,50.31,50.45,50.29,50.43,432280.0,44.9964,45.1216,44.9785,45.1037,432280.0
2020-03-10 15:55:00,50.44,50.53,50.32,50.5,899049.0,45.1127,45.1932,45.0053,45.1663,899049.0
2020-03-11 09:30:00,49.05,49.19,48.93,49.08,213997.0,43.8695,43.9947,43.7621,43.8963,213997.0
2020-03-11 09:35:00,49.08,49.11,48.76,48.78,184244.0,43.8963,43.9231,43.6101,43.628,184244.0
2020-03-11 09:40:00,48.78,49.17,48.7,48.96,300304.0,43.628,43.9768,43.5564,43.789,300304.0
2020-03-11 09:45:00,48.96,49.03,48.71,48.73,227931.0,43.789,43.8516,43.5654,43.5833,227931.0
2020-03-11 09:50:00,48.72,48.96,48.64,48.85,208055.0,43.5743,43.789,43.5028,43.6906,208055.0
2020-03-11 09:55:00,48.84,49.08,48.78,48.93,156513.0,43.6816,43.8963,43.628,43.7621,156513.0
2020-03-11 10:00:00,48.94,49.04,48.79,48.93,160219.0,43.7711,43.8605,43.6369,43.7621,160219.0
2020-03-11 10:05:00,48.93,49.07,48.8,48.95,158168.0,43.7621,43.8874,43.6459,43.78,158168.0
2020-03-11 10:10:00,48.95,49.03,48.84,48.98,169211.0,43.78,43.8516,43.6816,43.8069,169211.0
2020-03-11 10:15:00,48.97,48.99,48.85,48.89,158876.0,43.7979,43.8158,43.6906,43.7264,158876.0
2020-03-11 10:20:00,48.88,48.92,48.67,48.71,107509.0,43.7174,43.7532,43.5296,43.5654,107509.0
2020-03-11 10:25:00,48.71,48.85,48.57,48.63,122274.0,43.5654,43.6906,43.4402,43.4938,122274.0
2020-03-11 10:30:00,48.62,48.69,48.49,48.66,227415.0,43.4849,43.5475,43.3686,43.5207,227415.0
2020-03-11 10:35:00,48.65,48.65,48.38,48.48,213837.0,43.5117,43.5117,43.2702,43.3597,213837.0
2020-03-11 10:40:00,48.45,48.52,48.33,48.34,168479.0,43.3328,43.3954,43.2255,43.2345,168479.0
2020-03-11 10:45:00,48.33,48.62,48.29,48.32,227460.0,43.2255,43.4849,43.1897,43.2166,227460.0
2020-03-11 10:50:00,48.33,48.49,48.29,48.29,111381.0,43.2255,43.3686,43.1897,43.1897,111381.0
2020-03-11 10:55:00,48.3,48.52,48.21,48.48,131900.0,43.1987,43.3954,43.1182,43.3597,131900.0
2020-03-11 11:00:00,48.49,48.68,48.44,48.46,216760.0,43.3686,43.5385,43.3239,43.3418,216760.0
2020-03-11 11:05:00,48.45,48.57,48.32,48.55,113886.0,43.3328,43.4402,43.2166,43.4223,113886.0
2020-03-11 11:10:00,48.54,48.71,48.47,48.62,447585.0,43.4133,43.5654,43.3507,43.4849,447585.0
2020-03-11 11:15:00,48.61,48.62,48.31,48.31,164791.0,43.4759,43.4849,43.2076,43.2076,164791.0
2020-03-11 11:20:00,48.33,48.4,48.2,48.21,161078.0,43.2255,43.2881,43.1092,43.1182,161078.0
2020-03-11 11:25:00,48.21,48.43,48.2,48.34,118808.0,43.1182,43.3149,43.1092,43.2345,118808.0
2020-03-11 11:30:00,48.36,48.48,48.26,48.44,154042.0,43.2523,43.3597,43.1629,43.3239,154042.0
2020-03-11 11:35:00,48.43,48.64,48.34,48.62,143426.0,43.3149,43.5028,43.2345,43.4849,143426.0
2020-03-11 11:40:00,48.62,48.65,48.41,48.41,80550.0,43.4849,43.5117,43.2971,43.2971,80550.0
2020-03-11 11:45:00,48.42,48.52,48.29,48.48,201250.0,43.306,43.3954,43.1897,43.3597,201250.0
2020-03-11 11:50:00,48.48,48.58,48.4,48.43,219014.0,43.3597,43.4491,43.2881,43.3149,219014.0
2020-03-11 11:55:00,48.43,48.52,48.35,48.5,178334.0,43.3149,43.3954,43.2434,43.3776,178334.0
2020-03-11 12:00:00,48.49,48.59,48.35,48.57,92679.0,43.3686,43.458,43.2434,43.4402,92679.0
2020-03-11 12:05:00,48.58,48.7,48.5,48.66,91793.0,43.4491,43.5564,43.3776,43.5207,91793.0
2020-03-11 12:10:00,48.66,48.85,48.65,48.79,98702.0,43.5207,43.6906,43.5117,43.6369,98702.0
2020-03-11 12:15:00,48.78,48.94,48.74,48.83,122988.0,43.628,43.7711,43.5922,43.6727,122988.0
2020-03-11 12:20:00,48.83,48.92,48.68,48.71,111543.0,43.6727,43.7532,43.5385,43.5654,111543.0
2020-03-11 12:25:00,48.7,48.7,48.49,48.52,201570.0,43.5564,43.5564,43.3686,43.3954,201570.0
2020-03-11 12:30:00,48.51,48.59,48.38,48.49,91868.0,43.3865,43.458,43.2702,43.3686,91868.0
2020-03-11 12:35:00,48.49,48.51,48.29,48.31,76416.0,43.3686,43.3865,43.1897,43.2076,76416.0
2020-03-11 12:40:00,48.31,48.36,48.16,48.23,200156.0,43.2076,43.2523,43.0735,43.1361,200156.0
2020-03-11 12:45:00,48.23,48.32,48.13,48.17,165406.0,43.1361,43.2166,43.0466,43.0824,165406.0
2020-03-11 12:50:00,48.17,48.36,48.14,48.25,107922.0,43.0824,43.2523,43.0556,43.154,107922.0
2020-03-11 12:55:00,48.21,48.29,48.08,48.26,259496.0,43.1182,43.1897,43.0019,43.1629,259496.0
2020-03-11 13:00:00,48.25,48.26,48.02,48.05,133254.0,43.154,43.1629,42.9483,42.9751,133254.0
2020-03-11 13:05:00,48.05,48.16,48.03,48.06,97583.0,42.9751,43.0735,42.9572,42.984,97583.0
2020-03-11 13:10:00,48.07,48.19,48.05,48.13,83917.0,42.993,43.1003,42.9751,43.0466,83917.0
2020-03-11 13:15:00,48.12,48.3,48.12,48.28,102666.0,43.0377,43.1987,43.0377,43.1808,102666.0
2020-03-11 13:20:00,48.27,48.42,48.27,48.31,63642.0,43.1718,43.306,43.1718,43.2076,63642.0
2020-03-11 13:25:00,48.3,48.55,48.27,48.48,98534.0,43.1987,43.4223,43.1718,43.3597,98534.0
2020-03-11 13:30:00,48.49,48.6,48.37,48.4,230118.0,43.3686,43.467,43.2613,43.2881,230118.0
2020-03-11 13:35:00,48.41,48.41,48.29,48.34,50080.0,43.2971,43.2971,43.1897,43.2345,50080.0
2020-03-11 13:40:00,48.3,48.32,48.23,48.24,41316.0,43.1987,43.2166,43.1361,43.145,41316.0
2020-03-11 13:45:00,48.23,48.51,48.2,48.44,125965.0,43.1361,43.3865,43.1092,43.3239,125965.0
2020-03-11 13:50:00,48.44,48.44,48.33,48.39,69814.0,43.3239,43.3239,43.2255,43.2792,69814.0
2020-03-11 13:55:00,48.39,48.62,48.38,48.5,131063.0,43.2792,43.4849,43.2702,43.3776,131063.0
2020-03-11 14:00:00,48.49,48.56,48.33,48.34,135557.0,43.3686,43.4312,43.2255,43.2345,135557.0
2020-03-11 14:05:00,48.35,48.47,48.18,48.22,131090.0,43.2434,43.3507,43.0914,43.1271,131090.0
2020-03-11 14:10:00,48.22,48.26,48.14,48.15,59458.0,43.1271,43.1629,43.0556,43.0645,59458.0
2020-03-11 14:15:00,48.15,48.3,48.14,48.16,77605.0,43.0645,43.1987,43.0556,43.0735,77605.0
2020-03-11 14:20:00,48.16,48.2,48.1,48.16,131088.0,43.0735,43.1092,43.0198,43.0735,131088.0
2020-03-11 14:25:00,48.17,48.22,48.09,48.12,115822.0,43.0824,43.1271,43.0109,43.0377,115822.0
2020-03-11 14:30:00,48.12,48.34,48.1,48.18,160361.0,43.0377,43.2345,43.0198,43.0914,160361.0
2020-03-11 14:35:00,48.19,48.3,48.09,48.24,92612.0,43.1003,43.1987,43.0109,43.145,92612.0
2020-03-11 14:40:00,48.23,48.46,48.12,48.15,185012.0,43.1361,43.3418,43.0377,43.0645,185012.0
2020-03-11 14:45:00,48.15,48.29,48.07,48.08,84536.0,43.0645,43.1897,42.993,43.0019,84536.0
2020-03-11 14:50:00,48.08,48.23,47.98,48.1,105977.0,43.0019,43.1361,42.9125,43.0198,105977.0
2020-03-11 14:55:00,48.09,48.23,48.07,48.08,82048.0,43.0109,43.1361,42.993,43.0019,82048.0
2020-03-11 15:00:00,48.08,48.16,47.82,47.84,192137.0,43.0019,43.0735,42.7694,42.7873,192137.0
2020-03-11 15:05:00,47.84,47.86,47.54,47.57,232904.0,42.7873,42.8052,42.5189,42.5458,232904.0
2020-03-11 15:10:00,47.58,47.7,47.42,47.44,129324.0,42.5547,42.662,42.4116,42.4295,129324.0
2020-03-11 15:15:00,47.44,47.69,47.43,47.64,199077.0,42.4295,42.6531,42.4206,42.6084,199077.0
2020-03-11 15:20:00,47.63,47.65,47.45,47.46,188240.0,42.5994,42.6173,42.4385,42.4474,188240.0
2020-03-11 15:25:00,47.46,47.82,47.46,47.79,255064.0,42.4474,42.7694,42.4474,42.7425,255064.0
2020-03-11 15:30:00,47.78,48.22,47.72,48.16,331558.0,42.7336,43.1271,42.6799,43.0735,331558.0
2020-03-11 15:35:00,48.16,48.38,48.05,48.29,373455.0,43.0735,43.2702,42.9751,43.1897,373455.0
2020-03-11 15:40:00,48.3,48.42,48.16,48.23,272101.0,43.1987,43.306,43.0735,43.1361,272101.0
2020-03-11 15:45:00,48.24,48.35,48.11,48.24,284400.0,43.145,43.2434,43.0287,43.145,284400.0
2020-03-11 15:50:00,48.22,48.43,47.91,48.2,594800.0,43.1271,43.3149,42.8499,43.1092,594800.0
2020-03-11 15:55:00,48.2,48.3,48.06,48.1,560251.0,43.1092,43.1987,42.984,43.0198,560251.0
2020-03-12 09:30:00,44.57,44.61,44.16,44.16,131129.0,39.8626,39.8984,39.4959,39.4959,131129.0
2020-03-12 09:35:00,44.18,44.35,44.16,44.25,4413.0,39.5138,39.6659,39.4959,39.5764,4413.0
2020-03-12 09:40:00,44.25,44.25,44.25,44.25,0.0,39.5764,39.5764,39.5764,39.5764,0.0
2020-03-12 09:45:00,44.25,44.25,44.25,44.25,0.0,39.5764,39.5764,39.5764,39.5764,0.0
2020-03-12 09:50:00,42.37,44.4,42.37,43.61,75756.0,37.895,39.7106,37.895,39.004,75756.0
2020-03-12 09:55:00,43.61,44.37,43.15,44.04,54090.0,39.004,39.6838,38.5926,39.3886,54090.0
2020-03-12 10:00:00,44.09,44.32,43.56,44.03,54759.0,39.4333,39.639,38.9593,39.3797,54759.0
2020-03-12 10:05:00,44.04,44.23,43.87,43.94,54903.0,39.3886,39.5585,39.2366,39.2992,54903.0
2020-03-12 10:10:00,43.97,44.32,43.96,44.13,38742.0,39.326,39.639,39.3171,39.4691,38742.0
2020-03-12 10:15:00,44.17,44.39,44.06,44.11,88219.0,39.5049,39.7016,39.4065,39.4512,88219.0
2020-03-12 10:20:00,44.12,44.17,43.95,44.13,56878.0,39.4602,39.5049,39.3081,39.4691,56878.0
2020-03-12 10:25:00,44.17,44.47,44.14,44.2,40093.0,39.5049,39.7732,39.478,39.5317,40093.0
2020-03-12 10:30:00,44.19,44.64,44.12,44.57,98142.0,39.5228,39.9252,39.4602,39.8626,98142.0
2020-03-12 10:35:00,44.56,44.78,44.48,44.54,129073.0,39.8537,40.0505,39.7821,39.8358,129073.0
2020-03-12 10:40:00,44.53,44.68,44.32,44.47,125409.0,39.8269,39.961,39.639,39.7732,125409.0
2020-03-12 10:45:00,44.48,44.62,44.41,44.49,67945.0,39.7821,39.9074,39.7195,39.7911,67945.0
2020-03-12 10:50:00,44.49,44.8,44.46,44.78,175275.0,39.7911,40.0683,39.7642,40.0505,175275.0
2020-03-12 10:55:00,44.75,44.8,44.68,44.71,223597.0,40.0236,40.0683,39.961,39.9878,223597.0
2020-03-12 11:00:00,44.71,44.72,44.4,44.49,118291.0,39.9878,39.9968,39.7106,39.7911,118291.0
2020-03-12 11:05:00,44.48,44.5,44.26,44.27,96182.0,39.7821,39.8,39.5854,39.5943,96182.0
2020-03-12 11:10:00,44.27,44.29,44.17,44.17,125717.0,39.5943,39.6122,39.5049,39.5049,125717.0
2020-03-12 11:15:00,44.16,44.35,43.95,44.05,172131.0,39.4959,39.6659,39.3081,39.3976,172131.0
2020-03-12 11:20:00,44.04,44.14,43.95,44.13,95659.0,39.3886,39.478,39.3081,39.4691,95659.0
2020-03-12 11:25:00,44.14,44.28,44.09,44.23,157389.0,39.478,39.6033,39.4333,39.5585,157389.0
2020-03-12 11:30:00,44.23,44.48,44.14,44.2,146492.0,39.5585,39.7821,39.478,39.5317,146492.0
2020-03-12 11:35:00,44.21,44.29,43.93,44.08,95360.0,39.5407,39.6122,39.2902,39.4244,95360.0
2020-03-12 11:40:00,44.09,44.11,43.95,44.0,114564.0,39.4333,39.4512,39.3081,39.3528,114564.0
2020-03-12 11:45:00,44.02,44.02,43.78,43.78,77399.0,39.3707,39.3707,39.1561,39.1561,77399.0
2020-03-12 11:50:00,43.78,43.8,43.49,43.7,105257.0,39.1561,39.174,38.8967,39.0845,105257.0
2020-03-12 11:55:00,43.7,43.84,43.7,43.8,105004.0,39.0845,39.2097,39.0845,39.174,105004.0
2020-03-12 12:00:00,43.78,43.84,43.68,43.7,102356.0,39.1561,39.2097,39.0666,39.0845,102356.0
2020-03-12 12:05:00,43.7,43.86,43.68,43.74,115399.0,39.0845,39.2276,39.0666,39.1203,115399.0
2020-03-12 12:10:00,43.75,43.77,43.58,43.66,95749.0,39.1292,39.1471,38.9772,39.0487,95749.0
2020-03-12 12:15:00,43.66,43.88,43.65,43.74,117638.0,39.0487,39.2455,39.0398,39.1203,117638.0
2020-03-12 12:20:00,43.74,44.15,43.72,44.13,132551.0,39.1203,39.487,39.1024,39.4691,132551.0
2020-03-12 12:25:00,44.12,44.32,44.05,44.21,105432.0,39.4602,39.639,39.3976,39.5407,105432.0
2020-03-12 12:30:00,44.2,44.2,43.96,43.96,99338.0,39.5317,39.5317,39.3171,39.3171,99338.0
2020-03-12 12:35:00,43.95,44.01,43.89,43.94,90327.0,39.3081,39.3618,39.2545,39.2992,90327.0
2020-03-12 12:40:00,43.94,43.94,43.67,43.73,119518.0,39.2992,39.2992,39.0577,39.1114,119518.0
2020-03-12 12:45:00,43.74,43.89,43.67,43.68,97535.0,39.1203,39.2545,39.0577,39.0666,97535.0
2020-03-12 12:50:00,43.67,44.81,43.67,44.62,248028.0,39.0577,40.0773,39.0577,39.9074,248028.0
2020-03-12 12:55:00,44.61,45.55,44.53,45.35,233189.0,39.8984,40.7391,39.8269,40.5602,233189.0
2020-03-12 13:00:00,45.35,46.17,45.12,46.13,278834.0,40.5602,41.2936,40.3545,41.2579,278834.0
2020-03-12 13:05:00,46.16,46.51,46.11,46.3,342967.0,41.2847,41.5977,41.24,41.4099,342967.0
2020-03-12 13:10:00,46.31,46.35,45.33,45.51,401084.0,41.4189,41.4546,40.5424,40.7034,401084.0
2020-03-12 13:15:00,45.51,45.53,45.02,45.15,255906.0,40.7034,40.7212,40.2651,40.3814,255906.0
2020-03-12 13:20:00,45.14,45.19,44.98,45.0,165513.0,40.3724,40.4171,40.2293,40.2472,165513.0
2020-03-12 13:25:00,45.0,45.04,44.77,44.99,74997.0,40.2472,40.283,40.0415,40.2383,74997.0
2020-03-12 13:30:00,44.97,45.06,44.65,44.69,165153.0,40.2204,40.3009,39.9342,39.97,165153.0
2020-03-12 13:35:00,44.68,44.69,44.1,44.14,150866.0,39.961,39.97,39.4423,39.478,150866.0
2020-03-12 13:40:00,44.13,44.19,44.02,44.16,109647.0,39.4691,39.5228,39.3707,39.4959,109647.0
2020-03-12 13:45:00,44.16,44.57,44.0,44.52,383522.0,39.4959,39.8626,39.3528,39.8179,383522.0
2020-03-12 13:50:00,44.51,44.74,44.32,44.4,151951.0,39.809,40.0147,39.639,39.7106,151951.0
2020-03-12 13:55:00,44.4,44.68,44.36,44.65,137215.0,39.7106,39.961,39.6748,39.9342,137215.0
2020-03-12 14:00:00,44.65,44.77,44.35,44.57,157401.0,39.9342,40.0415,39.6659,39.8626,157401.0
2020-03-12 14:05:00,44.57,44.71,44.44,44.53,130277.0,39.8626,39.9878,39.7464,39.8269,130277.0
2020-03-12 14:10:00,44.53,44.58,44.27,44.36,282042.0,39.8269,39.8716,39.5943,39.6748,282042.0
2020-03-12 14:15:00,44.37,44.39,44.2,44.22,138241.0,39.6838,39.7016,39.5317,39.5496,138241.0
2020-03-12 14:20:00,44.23,44.31,44.05,44.06,103631.0,39.5585,39.6301,39.3976,39.4065,103631.0
2020-03-12 14:25:00,44.09,44.32,44.04,44.18,142729.0,39.4333,39.639,39.3886,39.5138,142729.0
2020-03-12 14:30:00,44.19,44.25,44.07,44.12,149100.0,39.5228,39.5764,39.4154,39.4602,149100.0
2020-03-12 14:35:00,44.14,44.18,43.87,43.93,223298.0,39.478,39.5138,39.2366,39.2902,223298.0
2020-03-12 14:40:00,43.91,44.04,43.89,43.99,148969.0,39.2723,39.3886,39.2545,39.3439,148969.0
2020-03-12 14:45:00,43.99,44.41,43.95,44.41,205151.0,39.3439,39.7195,39.3081,39.7195,205151.0
2020-03-12 14:50:00,44.4,44.61,44.24,44.26,174993.0,39.7106,39.8984,39.5675,39.5854,174993.0
2020-03-12 14:55:00,44.27,44.33,43.97,43.97,104650.0,39.5943,39.648,39.326,39.326,104650.0
2020-03-12 15:00:00,43.97,44.07,43.96,43.99,97582.0,39.326,39.4154,39.3171,39.3439,97582.0
2020-03-12 15:05:00,44.0,44.27,43.86,44.21,136095.0,39.3528,39.5943,39.2276,39.5407,136095.0
2020-03-12 15:10:00,44.21,44.51,44.2,44.23,195687.0,39.5407,39.809,39.5317,39.5585,195687.0
2020-03-12 15:15:00,44.23,44.24,44.04,44.09,164609.0,39.5585,39.5675,39.3886,39.4333,164609.0
2020-03-12 15:20:00,44.1,44.13,43.83,43.89,498713.0,39.4423,39.4691,39.2008,39.2545,498713.0
2020-03-12 15:25:00,43.89,44.04,43.87,43.96,115636.0,39.2545,39.3886,39.2366,39.3171,115636.0
2020-03-12 15:30:00,43.96,44.12,43.88,43.93,298493.0,39.3171,39.4602,39.2455,39.2902,298493.0
2020-03-12 15:35:00,43.91,44.14,43.91,44.13,254252.0,39.2723,39.478,39.2723,39.4691,254252.0
2020-03-12 15:40:00,44.12,44.37,44.02,44.04,313168.0,39.4602,39.6838,39.3707,39.3886,313168.0
2020-03-12 15:45:00,44.05,44.23,43.98,44.19,246415.0,39.3976,39.5585,39.3349,39.5228,246415.0
2020-03-12 15:50:00,44.2,44.47,44.19,44.25,570918.0,39.5317,39.7732,39.5228,39.5764,570918.0
2020-03-12 15:55:00,44.25,44.25,43.43,43.46,1175423.0,39.5764,39.5764,38.843,38.8699,1175423.0
2020-03-13 09:30:00,46.27,46.51,45.81,45.84,238824.0,41.3831,41.5977,40.9717,40.9985,238824.0
2020-03-13 09:35:00,45.83,45.94,45.54,45.54,122323.0,40.9896,41.0879,40.7302,40.7302,122323.0
2020-03-13 09:40:00,45.48,45.51,45.12,45.34,156388.0,40.6765,40.7034,40.3545,40.5513,156388.0
2020-03-13 09:45:00,45.35,45.6,45.27,45.51,163614.0,40.5602,40.7838,40.4887,40.7034,163614.0
2020-03-13 09:50:00,45.5,45.51,44.84,44.84,124693.0,40.6944,40.7034,40.1041,40.1041,124693.0
2020-03-13 09:55:00,44.85,44.97,44.66,44.74,118647.0,40.1131,40.2204,39.9431,40.0147,118647.0
2020-03-13 10:00:00,44.73,45.08,44.59,45.01,179058.0,40.0057,40.3188,39.8805,40.2562,179058.0
2020-03-13 10:05:00,44.98,45.03,44.84,44.87,258072.0,40.2293,40.274,40.1041,40.1309,258072.0
2020-03-13 10:10:00,44.86,45.03,44.76,44.96,291256.0,40.122,40.274,40.0326,40.2114,291256.0
2020-03-13 10:15:00,44.97,45.5,44.89,45.46,233039.0,40.2204,40.6944,40.1488,40.6586,233039.0
2020-03-13 10:20:00,45.47,45.76,45.42,45.63,206400.0,40.6676,40.9269,40.6229,40.8107,206400.0
2020-03-13 10:25:00,45.61,45.66,45.23,45.28,154156.0,40.7928,40.8375,40.4529,40.4976,154156.0
2020-03-13 10:30:00,45.27,45.32,45.04,45.07,78731.0,40.4887,40.5334,40.283,40.3098,78731.0
2020-03-13 10:35:00,45.05,45.08,44.84,44.93,79149.0,40.2919,40.3188,40.1041,40.1846,79149.0
2020-03-13 10:40:00,44.92,44.99,44.79,44.91,108456.0,40.1757,40.2383,40.0594,40.1667,108456.0
2020-03-13 10:45:00,44.91,44.96,44.74,44.78,76549.0,40.1667,40.2114,40.0147,40.0505,76549.0
2020-03-13 10:50:00,44.77,44.86,44.56,44.56,68856.0,40.0415,40.122,39.8537,39.8537,68856.0
2020-03-13 10:55:00,44.57,44.59,44.19,44.25,84063.0,39.8626,39.8805,39.5228,39.5764,84063.0
2020-03-13 11:00:00,44.25,44.57,44.25,44.5,226973.0,39.5764,39.8626,39.5764,39.8,226973.0
2020-03-13 11:05:00,44.48,44.53,44.34,44.42,104569.0,39.7821,39.8269,39.6569,39.7285,104569.0
2020-03-13 11:10:00,44.42,44.55,44.26,44.49,327250.0,39.7285,39.8447,39.5854,39.7911,327250.0
2020-03-13 11:15:00,44.49,44.51,44.18,44.39,225632.0,39.7911,39.809,39.5138,39.7016,225632.0
2020-03-13 11:20:00,44.41,44.49,44.2,44.21,97402.0,39.7195,39.7911,39.5317,39.5407,97402.0
2020-03-13 11:25:00,44.22,44.27,43.94,43.94,112447.0,39.5496,39.5943,39.2992,39.2992,112447.0
2020-03-13 11:30:00,43.95,44.03,43.54,43.54,86214.0,39.3081,39.3797,38.9414,38.9414,86214.0
2020-03-13 11:35:00,43.54,43.84,43.54,43.69,107955.0,38.9414,39.2097,38.9414,39.0756,107955.0
2020-03-13 11:40:00,43.68,43.68,43.45,43.47,174219.0,39.0666,39.0666,38.8609,38.8788,174219.0
2020-03-13 11:45:00,43.49,43.58,43.2,43.21,81678.0,38.8967,38.9772,38.6373,38.6463,81678.0
2020-03-13 11:50:00,43.2,43.44,43.2,43.44,92670.0,38.6373,38.852,38.6373,38.852,92670.0
2020-03-13 11:55:00,43.44,43.79,43.42,43.63,228487.0,38.852,39.165,38.8341,39.0219,228487.0
2020-03-13 12:00:00,43.64,43.7,43.35,43.48,89530.0,39.0309,39.0845,38.7715,38.8878,89530.0
2020-03-13 12:05:00,43.49,43.56,43.32,43.48,74443.0,38.8967,38.9593,38.7447,38.8878,74443.0
2020-03-13 12:10:00,43.45,43.62,43.34,43.49,131287.0,38.8609,39.013,38.7625,38.8967,131287.0
2020-03-13 12:15:00,43.48,43.55,43.4,43.5,101791.0,38.8878,38.9504,38.8162,38.9056,101791.0
2020-03-13 12:20:00,43.5,43.64,43.45,43.5,100817.0,38.9056,39.0309,38.8609,38.9056,100817.0
2020-03-13 12:25:00,43.48,43.53,43.42,43.5,75181.0,38.8878,38.9325,38.8341,38.9056,75181.0
2020-03-13 12:30:00,43.48,43.97,43.47,43.89,99574.0,38.8878,39.326,38.8788,39.2545,99574.0
2020-03-13 12:35:00,43.89,44.01,43.82,43.99,82583.0,39.2545,39.3618,39.1918,39.3439,82583.0
2020-03-13 12:40:00,44.0,44.32,43.99,44.31,94433.0,39.3528,39.639,39.3439,39.6301,94433.0
2020-03-13 12:45:00,44.31,44.45,44.25,44.35,246084.0,39.6301,39.7553,39.5764,39.6659,246084.0
2020-03-13 12:50:00,44.35,44.56,44.35,44.38,135688.0,39.6659,39.8537,39.6659,39.6927,135688.0
2020-03-13 12:55:00,44.37,44.38,44.09,44.11,120677.0,39.6838,39.6927,39.4333,39.4512,120677.0
2020-03-13 13:00:00,44.11,44.24,43.99,44.0,137022.0,39.4512,39.5675,39.3439,39.3528,137022.0
2020-03-13 13:05:00,43.99,44.08,43.9,43.95,35907.0,39.3439,39.4244,39.2634,39.3081,35907.0
2020-03-13 13:10:00,43.95,44.23,43.9,44.2,102288.0,39.3081,39.5585,39.2634,39.5317,102288.0
2020-03-13 13:15:00,44.2,44.35,44.15,44.34,51614.0,39.5317,39.6659,39.487,39.6569,51614.0
2020-03-13 13:20:00,44.34,44.58,44.34,44.56,85942.0,39.6569,39.8716,39.6569,39.8537,85942.0
2020-03-13 13:25:00,44.56,44.69,44.53,44.67,158913.0,39.8537,39.97,39.8269,39.9521,158913.0
2020-03-13 13:30:00,44.68,44.8,44.54,44.55,73240.0,39.961,40.0683,39.8358,39.8447,73240.0
2020-03-13 13:35:00,44.55,44.6,44.34,44.59,65036.0,39.8447,39.8895,39.6569,39.8805,65036.0
2020-03-13 13:40:00,44.59,44.85,44.59,44.68,76835.0,39.8805,40.1131,39.8805,39.961,76835.0
2020-03-13 13:45:00,44.69,44.89,44.69,44.88,67771.0,39.97,40.1488,39.97,40.1399,67771.0
2020-03-13 13:50:00,44.88,44.97,44.86,44.89,58156.0,40.1399,40.2204,40.122,40.1488,58156.0
2020-03-13 13:55:00,44.88,44.9,44.72,44.76,44003.0,40.1399,40.1578,39.9968,40.0326,44003.0
2020-03-13 14:00:00,44.77,44.77,44.47,44.51,143857.0,40.0415,40.0415,39.7732,39.809,143857.0
2020-03-13 14:05:00,44.52,44.59,44.18,44.4,77809.0,39.8179,39.8805,39.5138,39.7106,77809.0
2020-03-13 14:10:00,44.38,44.45,44.32,44.39,84156.0,39.6927,39.7553,39.639,39.7016,84156.0
2020-03-13 14:15:00,44.39,44.52,44.33,44.36,68481.0,39.7016,39.8179,39.648,39.6748,68481.0
2020-03-13 14:20:00,44.35,44.45,44.29,44.41,113229.0,39.6659,39.7553,39.6122,39.7195,113229.0
2020-03-13 14:25:00,44.4,44.41,44.2,44.23,54240.0,39.7106,39.7195,39.5317,39.5585,54240.0
2020-03-13 14:30:00,44.24,44.27,44.08,44.23,92819.0,39.5675,39.5943,39.4244,39.5585,92819.0
2020-03-13 14:35:00,44.23,44.28,44.02,44.05,94608.0,39.5585,39.6033,39.3707,39.3976,94608.0
2020-03-13 14:40:00,44.06,44.6,43.99,44.56,199224.0,39.4065,39.8895,39.3439,39.8537,199224.0
2020-03-13 14:45:00,44.57,44.59,44.28,44.33,189914.0,39.8626,39.8805,39.6033,39.648,189914.0
2020-03-13 14:50:00,44.32,44.43,44.27,44.31,138000.0,39.639,39.7374,39.5943,39.6301,138000.0
2020-03-13 14:55:00,44.29,44.48,44.28,44.46,70205.0,39.6122,39.7821,39.6033,39.7642,70205.0
2020-03-13 15:00:00,44.45,44.75,44.43,44.52,116492.0,39.7553,40.0236,39.7374,39.8179,116492.0
2020-03-13 15:05:00,44.53,44.64,44.44,44.45,80291.0,39.8269,39.9252,39.7464,39.7553,80291.0
2020-03-13 15:10:00,44.45,44.52,44.26,44.44,161186.0,39.7553,39.8179,39.5854,39.7464,161186.0
2020-03-13 15:15:00,44.44,44.73,44.43,44.65,72371.0,39.7464,40.0057,39.7374,39.9342,72371.0
2020-03-13 15:20:00,44.65,44.76,44.57,44.69,50485.0,39.9342,40.0326,39.8626,39.97,50485.0
2020-03-13 15:25:00,44.69,44.82,44.57,44.77,68266.0,39.97,40.0862,39.8626,40.0415,68266.0
2020-03-13 15:30:00,44.77,44.86,44.14,44.32,196471.0,40.0415,40.122,39.478,39.639,196471.0
2020-03-13 15:35:00,44.31,44.9,44.18,44.82,190278.0,39.6301,40.1578,39.5138,40.0862,190278.0
2020-03-13 15:40:00,44.79,45.17,44.68,45.08,182802.0,40.0594,40.3993,39.961,40.3188,182802.0
2020-03-13 15:45:00,45.09,45.64,45.08,45.64,223540.0,40.3277,40.8196,40.3188,40.8196,223540.0
2020-03-13 15:50:00,45.64,46.29,45.64,46.29,364537.0,40.8196,41.401,40.8196,41.401,364537.0
2020-03-13 15:55:00,46.28,46.54,45.92,46.51,523739.0,41.392,41.6246,41.07,41.5977,523739.0
2020-03-16 09:30:00,37.69,40.21,37.69,39.57,748313.0,33.7093,35.9631,33.7093,35.3907,748313.0
2020-03-16 09:35:00,39.57,39.57,39.57,39.57,0.0,35.3907,35.3907,35.3907,35.3907,0.0
2020-03-16 09:40:00,39.57,39.57,39.57,39.57,0.0,35.3907,35.3907,35.3907,35.3907,0.0
2020-03-16 09:45:00,38.38,40.62,38.38,39.38,460355.0,34.3264,36.3298,34.3264,35.2208,460355.0
2020-03-16 09:50:00,39.35,41.08,39.02,40.87,635001.0,35.194,36.7412,34.8988,36.5534,635001.0
2020-03-16 09:55:00,40.89,41.57,40.82,41.34,234229.0,36.5713,37.1795,36.5087,36.9738,234229.0
2020-03-16 10:00:00,41.31,41.31,40.65,40.98,96479.0,36.9469,36.9469,36.3567,36.6518,96479.0
2020-03-16 10:05:00,40.85,41.54,40.85,41.51,80362.0,36.5355,37.1527,36.5355,37.1258,80362.0
2020-03-16 10:10:00,41.5,41.6,41.43,41.46,75007.0,37.1169,37.2063,37.0543,37.0811,75007.0
2020-03-16 10:15:00,41.47,41.53,41.24,41.41,62360.0,37.09,37.1437,36.8843,37.0364,62360.0
2020-03-16 10:20:00,41.4,41.68,41.35,41.48,165925.0,37.0274,37.2779,36.9827,37.099,165925.0
2020-03-16 10:25:00,41.48,41.72,41.47,41.57,106164.0,37.099,37.3136,37.09,37.1795,106164.0
2020-03-16 10:30:00,41.57,42.23,41.57,42.22,180590.0,37.1795,37.7698,37.1795,37.7608,180590.0
2020-03-16 10:35:00,42.23,42.5,42.08,42.49,340497.0,37.7698,38.0113,37.6356,38.0023,340497.0
2020-03-16 10:40:00,42.5,42.66,42.33,42.65,116494.0,38.0113,38.1544,37.8592,38.1454,116494.0
2020-03-16 10:45:00,42.63,42.81,42.48,42.48,111556.0,38.1275,38.2885,37.9934,37.9934,111556.0
2020-03-16 10:50:00,42.48,42.52,42.26,42.49,77729.0,37.9934,38.0291,37.7966,38.0023,77729.0
2020-03-16 10:55:00,42.49,42.5,42.08,42.27,93989.0,38.0023,38.0113,37.6356,37.8056,93989.0
2020-03-16 11:00:00,42.27,42.36,42.17,42.24,96888.0,37.8056,37.886,37.7161,37.7787,96888.0
2020-03-16 11:05:00,42.24,42.61,42.24,42.6,92581.0,37.7787,38.1096,37.7787,38.1007,92581.0
2020-03-16 11:10:00,42.62,42.87,42.61,42.8,161942.0,38.1186,38.3422,38.1096,38.2796,161942.0
2020-03-16 11:15:00,42.8,43.11,42.8,43.11,75489.0,38.2796,38.5568,38.2796,38.5568,75489.0
2020-03-16 11:20:00,43.11,43.23,43.03,43.19,120554.0,38.5568,38.6642,38.4853,38.6284,120554.0
2020-03-16 11:25:00,43.19,43.2,42.84,43.01,99235.0,38.6284,38.6373,38.3153,38.4674,99235.0
2020-03-16 11:30:00,43.03,43.11,42.51,42.53,170457.0,38.4853,38.5568,38.0202,38.0381,170457.0
2020-03-16 11:35:00,42.54,42.9,42.48,42.8,99376.0,38.047,38.369,37.9934,38.2796,99376.0
2020-03-16 11:40:00,42.81,42.83,42.32,42.36,140233.0,38.2885,38.3064,37.8503,37.886,140233.0
2020-03-16 11:45:00,42.34,42.41,42.25,42.38,126713.0,37.8682,37.9308,37.7877,37.9039,126713.0
2020-03-16 11:50:00,42.39,42.55,42.31,42.47,81912.0,37.9129,38.056,37.8413,37.9844,81912.0
2020-03-16 11:55:00,42.49,42.88,42.48,42.88,116933.0,38.0023,38.3511,37.9934,38.3511,116933.0
2020-03-16 12:00:00,42.88,43.08,42.69,43.08,81867.0,38.3511,38.53,38.1812,38.53,81867.0
2020-03-16 12:05:00,43.08,43.08,42.83,42.85,71433.0,38.53,38.53,38.3064,38.3243,71433.0
2020-03-16 12:10:00,42.84,42.96,42.68,42.7,118550.0,38.3153,38.4227,38.1722,38.1901,118550.0
2020-03-16 12:15:00,42.7,42.74,42.43,42.43,131877.0,38.1901,38.2259,37.9487,37.9487,131877.0
2020-03-16 12:20:00,42.42,42.49,42.3,42.34,81642.0,37.9397,38.0023,37.8324,37.8682,81642.0
2020-03-16 12:25:00,42.34,42.61,42.27,42.43,82279.0,37.8682,38.1096,37.8056,37.9487,82279.0
2020-03-16 12:30:00,42.43,42.53,42.29,42.39,70218.0,37.9487,38.0381,37.8234,37.9129,70218.0
2020-03-16 12:35:00,42.38,42.58,42.28,42.32,92446.0,37.9039,38.0828,37.8145,37.8503,92446.0
2020-03-16 12:40:00,42.32,42.35,42.13,42.2,96139.0,37.8503,37.8771,37.6803,37.7429,96139.0
2020-03-16 12:45:00,42.19,42.21,41.86,41.88,89846.0,37.734,37.7519,37.4389,37.4567,89846.0
2020-03-16 12:50:00,41.88,41.88,41.7,41.76,166851.0,37.4567,37.4567,37.2958,37.3494,166851.0
2020-03-16 12:55:00,41.76,41.86,41.64,41.85,141380.0,37.3494,37.4389,37.2421,37.4299,141380.0
2020-03-16 13:00:00,41.85,42.11,41.8,42.1,84652.0,37.4299,37.6625,37.3852,37.6535,84652.0
2020-03-16 13:05:00,42.1,42.11,41.94,42.0,68404.0,37.6535,37.6625,37.5104,37.5641,68404.0
2020-03-16 13:10:00,42.0,42.53,41.96,42.42,118420.0,37.5641,38.0381,37.5283,37.9397,118420.0
2020-03-16 13:15:00,42.42,42.43,42.06,42.06,97004.0,37.9397,37.9487,37.6177,37.6177,97004.0
2020-03-16 13:20:00,42.06,42.18,41.93,42.15,98154.0,37.6177,37.7251,37.5015,37.6982,98154.0
2020-03-16 13:25:00,42.15,42.19,42.05,42.05,128663.0,37.6982,37.734,37.6088,37.6088,128663.0
2020-03-16 13:30:00,42.05,42.05,41.72,41.82,200519.0,37.6088,37.6088,37.3136,37.4031,200519.0
2020-03-16 13:35:00,41.82,41.97,41.62,41.91,122657.0,37.4031,37.5372,37.2242,37.4836,122657.0
2020-03-16 13:40:00,41.91,41.92,41.78,41.91,112393.0,37.4836,37.4925,37.3673,37.4836,112393.0
2020-03-16 13:45:00,41.91,42.11,41.89,42.07,74557.0,37.4836,37.6625,37.4657,37.6267,74557.0
2020-03-16 13:50:00,42.07,42.17,41.93,41.94,121507.0,37.6267,37.7161,37.5015,37.5104,121507.0
2020-03-16 13:55:00,41.94,42.09,41.92,41.93,71823.0,37.5104,37.6446,37.4925,37.5015,71823.0
2020-03-16 14:00:00,41.91,41.92,41.62,41.7,207046.0,37.4836,37.4925,37.2242,37.2958,207046.0
2020-03-16 14:05:00,41.69,41.86,41.67,41.7,106644.0,37.2868,37.4389,37.2689,37.2958,106644.0
2020-03-16 14:10:00,41.7,41.82,41.7,41.82,51826.0,37.2958,37.4031,37.2958,37.4031,51826.0
2020-03-16 14:15:00,41.82,41.83,41.6,41.62,124620.0,37.4031,37.412,37.2063,37.2242,124620.0
2020-03-16 14:20:00,41.63,41.72,41.48,41.51,128853.0,37.2331,37.3136,37.099,37.1258,128853.0
2020-03-16 14:25:00,41.5,41.79,41.49,41.79,150317.0,37.1169,37.3762,37.1079,37.3762,150317.0
2020-03-16 14:30:00,41.78,42.44,41.73,42.44,180371.0,37.3673,37.9576,37.3226,37.9576,180371.0
2020-03-16 14:35:00,42.45,42.56,42.2,42.31,161921.0,37.9665,38.0649,37.7429,37.8413,161921.0
2020-03-16 14:40:00,42.3,42.3,42.01,42.12,82496.0,37.8324,37.8324,37.573,37.6714,82496.0
2020-03-16 14:45:00,42.13,42.25,41.96,42.01,118326.0,37.6803,37.7877,37.5283,37.573,118326.0
2020-03-16 14:50:00,42.02,42.22,41.92,42.11,121824.0,37.582,37.7608,37.4925,37.6625,121824.0
2020-03-16 14:55:00,42.1,42.36,41.98,42.3,102722.0,37.6535,37.886,37.5462,37.8324,102722.0
2020-03-16 15:00:00,42.31,42.56,42.17,42.18,88528.0,37.8413,38.0649,37.7161,37.7251,88528.0
2020-03-16 15:05:00,42.18,42.33,42.13,42.21,97788.0,37.7251,37.8592,37.6803,37.7519,97788.0
2020-03-16 15:10:00,42.22,42.26,42.05,42.06,122542.0,37.7608,37.7966,37.6088,37.6177,122542.0
2020-03-16 15:15:00,42.05,42.43,42.05,42.26,159728.0,37.6088,37.9487,37.6088,37.7966,159728.0
2020-03-16 15:20:00,42.24,42.33,42.02,42.21,273281.0,37.7787,37.8592,37.582,37.7519,273281.0
2020-03-16 15:25:00,42.22,42.29,41.98,42.03,229437.0,37.7608,37.8234,37.5462,37.5909,229437.0
2020-03-16 15:30:00,41.99,42.0,41.44,41.55,270230.0,37.5551,37.5641,37.0632,37.1616,270230.0
2020-03-16 15:35:00,41.55,41.64,41.4,41.64,225011.0,37.1616,37.2421,37.0274,37.2421,225011.0
2020-03-16 15:40:00,41.63,42.05,41.46,42.05,241764.0,37.2331,37.6088,37.0811,37.6088,241764.0
2020-03-16 15:45:00,42.06,42.09,41.78,41.78,313737.0,37.6177,37.6446,37.3673,37.3673,313737.0
2020-03-16 15:50:00,41.77,41.82,41.47,41.53,498243.0,37.3584,37.4031,37.09,37.1437,498243.0
2020-03-16 15:55:00,41.52,41.52,41.23,41.26,868528.0,37.1348,37.1348,36.8754,36.9022,868528.0
2020-03-17 09:30:00,42.03,42.39,41.92,42.02,28821.0,37.5909,37.9129,37.4925,37.582,28821.0
2020-03-17 09:35:00,42.02,42.02,41.53,41.53,42153.0,37.582,37.582,37.1437,37.1437,42153.0
2020-03-17 09:40:00,41.5,41.65,41.26,41.32,88565.0,37.1169,37.251,36.9022,36.9559,88565.0
2020-03-17 09:45:00,41.29,41.79,41.29,41.59,185140.0,36.9291,37.3762,36.9291,37.1974,185140.0
2020-03-17 09:50:00,41.59,41.61,41.03,41.03,106685.0,37.1974,37.2153,36.6965,36.6965,106685.0
2020-03-17 09:55:00,41.05,41.19,40.96,41.0,125968.0,36.7144,36.8396,36.6339,36.6697,125968.0
2020-03-17 10:00:00,40.99,41.52,40.83,41.52,294000.0,36.6607,37.1348,36.5176,37.1348,294000.0
2020-03-17 10:05:00,41.53,41.88,41.53,41.83,191811.0,37.1437,37.4567,37.1437,37.412,191811.0
2020-03-17 10:10:00,41.85,42.0,41.79,41.81,68906.0,37.4299,37.5641,37.3762,37.3941,68906.0
2020-03-17 10:15:00,41.83,42.12,41.69,41.89,160681.0,37.412,37.6714,37.2868,37.4657,160681.0
2020-03-17 10:20:00,41.9,42.31,41.77,42.15,118261.0,37.4746,37.8413,37.3584,37.6982,118261.0
2020-03-17 10:25:00,42.15,42.6,42.15,42.48,70052.0,37.6982,38.1007,37.6982,37.9934,70052.0
2020-03-17 10:30:00,42.49,42.66,42.13,42.14,121906.0,38.0023,38.1544,37.6803,37.6893,121906.0
2020-03-17 10:35:00,42.14,42.43,42.06,42.15,137220.0,37.6893,37.9487,37.6177,37.6982,137220.0
2020-03-17 10:40:00,42.16,42.36,42.03,42.34,143961.0,37.7072,37.886,37.5909,37.8682,143961.0
2020-03-17 10:45:00,42.35,42.66,42.23,42.5,472681.0,37.8771,38.1544,37.7698,38.0113,472681.0
2020-03-17 10:50:00,42.51,42.52,42.12,42.31,167677.0,38.0202,38.0291,37.6714,37.8413,167677.0
2020-03-17 10:55:00,42.3,42.54,42.19,42.45,170342.0,37.8324,38.047,37.734,37.9665,170342.0
2020-03-17 11:00:00,42.45,42.54,42.29,42.43,169371.0,37.9665,38.047,37.8234,37.9487,169371.0
2020-03-17 11:05:00,42.44,42.72,42.41,42.7,134907.0,37.9576,38.208,37.9308,38.1901,134907.0
2020-03-17 11:10:00,42.7,43.09,42.67,43.09,111377.0,38.1901,38.5389,38.1633,38.5389,111377.0
2020-03-17 11:15:00,43.08,43.24,42.85,43.24,143804.0,38.53,38.6731,38.3243,38.6731,143804.0
2020-03-17 11:20:00,43.26,43.29,42.83,42.9,101240.0,38.691,38.7178,38.3064,38.369,101240.0
2020-03-17 11:25:00,42.88,43.15,42.88,42.9,91517.0,38.3511,38.5926,38.3511,38.369,91517.0
2020-03-17 11:30:00,42.89,43.14,42.87,42.97,133240.0,38.3601,38.5837,38.3422,38.4316,133240.0
2020-03-17 11:35:00,42.97,42.98,42.7,42.75,152681.0,38.4316,38.4406,38.1901,38.2349,152681.0
2020-03-17 11:40:00,42.76,42.98,42.72,42.87,94672.0,38.2438,38.4406,38.208,38.3422,94672.0
2020-03-17 11:45:00,42.88,43.03,42.78,42.98,77892.0,38.3511,38.4853,38.2617,38.4406,77892.0
2020-03-17 11:50:00,42.94,43.24,42.91,43.24,81178.0,38.4048,38.6731,38.378,38.6731,81178.0
2020-03-17 11:55:00,43.26,43.28,43.01,43.2,187155.0,38.691,38.7089,38.4674,38.6373,187155.0
2020-03-17 12:00:00,43.23,43.26,43.12,43.16,137339.0,38.6642,38.691,38.5658,38.6016,137339.0
2020-03-17 12:05:00,43.17,43.78,43.17,43.78,253447.0,38.6105,39.1561,38.6105,39.1561,253447.0
2020-03-17 12:10:00,43.78,44.04,43.7,44.02,107336.0,39.1561,39.3886,39.0845,39.3707,107336.0
2020-03-17 12:15:00,44.03,44.05,43.52,43.72,200435.0,39.3797,39.3976,38.9235,39.1024,200435.0
2020-03-17 12:20:00,43.74,43.74,43.16,43.31,107949.0,39.1203,39.1203,38.6016,38.7357,107949.0
2020-03-17 12:25:00,43.29,43.35,43.23,43.23,70092.0,38.7178,38.7715,38.6642,38.6642,70092.0
2020-03-17 12:30:00,43.24,43.38,43.13,43.34,93040.0,38.6731,38.7983,38.5747,38.7625,93040.0
2020-03-17 12:35:00,43.31,43.31,42.93,42.95,118784.0,38.7357,38.7357,38.3958,38.4137,118784.0
2020-03-17 12:40:00,42.95,42.99,42.83,42.92,95372.0,38.4137,38.4495,38.3064,38.3869,95372.0
2020-03-17 12:45:00,42.93,42.98,42.86,42.95,45106.0,38.3958,38.4406,38.3332,38.4137,45106.0
2020-03-17 12:50:00,42.9,42.93,42.72,42.9,90173.0,38.369,38.3958,38.208,38.369,90173.0
2020-03-17 12:55:00,42.91,42.98,42.82,42.98,49154.0,38.378,38.4406,38.2975,38.4406,49154.0
2020-03-17 13:00:00,43.01,43.24,42.96,43.01,78170.0,38.4674,38.6731,38.4227,38.4674,78170.0
2020-03-17 13:05:00,43.03,43.09,42.81,42.86,90115.0,38.4853,38.5389,38.2885,38.3332,90115.0
2020-03-17 13:10:00,42.85,42.89,42.62,42.64,160195.0,38.3243,38.3601,38.1186,38.1365,160195.0
2020-03-17 13:15:00,42.64,42.88,42.56,42.79,116227.0,38.1365,38.3511,38.0649,38.2706,116227.0
2020-03-17 13:20:00,42.79,42.85,42.59,42.73,95179.0,38.2706,38.3243,38.0918,38.217,95179.0
2020-03-17 13:25:00,42.74,42.79,42.64,42.73,50223.0,38.2259,38.2706,38.1365,38.217,50223.0
2020-03-17 13:30:00,42.73,42.96,42.6,42.9,81844.0,38.217,38.4227,38.1007,38.369,81844.0
2020-03-17 13:35:00,42.9,42.99,42.74,42.85,61745.0,38.369,38.4495,38.2259,38.3243,61745.0
2020-03-17 13:40:00,42.85,42.94,42.79,42.9,71490.0,38.3243,38.4048,38.2706,38.369,71490.0
2020-03-17 13:45:00,42.88,43.08,42.82,43.0,83868.0,38.3511,38.53,38.2975,38.4585,83868.0
2020-03-17 13:50:00,43.0,43.08,42.9,42.98,55848.0,38.4585,38.53,38.369,38.4406,55848.0
2020-03-17 13:55:00,42.96,43.14,42.94,43.06,60012.0,38.4227,38.5837,38.4048,38.5121,60012.0
2020-03-17 14:00:00,43.05,43.18,42.82,43.1,121177.0,38.5032,38.6194,38.2975,38.5479,121177.0
2020-03-17 14:05:00,43.1,43.5,43.06,43.48,386776.0,38.5479,38.9056,38.5121,38.8878,386776.0
2020-03-17 14:10:00,43.48,43.67,43.43,43.63,73485.0,38.8878,39.0577,38.843,39.0219,73485.0
2020-03-17 14:15:00,43.64,43.88,43.59,43.86,70938.0,39.0309,39.2455,38.9861,39.2276,70938.0
2020-03-17 14:20:00,43.89,43.92,43.49,43.57,72503.0,39.2545,39.2813,38.8967,38.9682,72503.0
2020-03-17 14:25:00,43.56,44.03,43.54,43.95,104807.0,38.9593,39.3797,38.9414,39.3081,104807.0
2020-03-17 14:30:00,43.98,44.21,43.98,44.2,112696.0,39.3349,39.5407,39.3349,39.5317,112696.0
2020-03-17 14:35:00,44.19,44.4,44.12,44.27,108120.0,39.5228,39.7106,39.4602,39.5943,108120.0
2020-03-17 14:40:00,44.26,44.39,44.09,44.09,78246.0,39.5854,39.7016,39.4333,39.4333,78246.0
2020-03-17 14:45:00,44.08,44.1,43.76,43.8,152841.0,39.4244,39.4423,39.1382,39.174,152841.0
2020-03-17 14:50:00,43.8,43.92,43.66,43.79,86357.0,39.174,39.2813,39.0487,39.165,86357.0
2020-03-17 14:55:00,43.79,43.87,43.71,43.83,81531.0,39.165,39.2366,39.0935,39.2008,81531.0
2020-03-17 15:00:00,43.85,43.85,43.39,43.52,200848.0,39.2187,39.2187,38.8073,38.9235,200848.0
2020-03-17 15:05:00,43.51,43.95,43.45,43.77,225047.0,38.9146,39.3081,38.8609,39.1471,225047.0
2020-03-17 15:10:00,43.79,43.89,43.63,43.78,142079.0,39.165,39.2545,39.0219,39.1561,142079.0
2020-03-17 15:15:00,43.76,43.89,43.64,43.64,88881.0,39.1382,39.2545,39.0309,39.0309,88881.0
2020-03-17 15:20:00,43.63,43.7,43.46,43.54,173779.0,39.0219,39.0845,38.8699,38.9414,173779.0
2020-03-17 15:25:00,43.55,43.59,43.17,43.23,186280.0,38.9504,38.9861,38.6105,38.6642,186280.0
2020-03-17 15:30:00,43.23,43.49,43.18,43.37,142967.0,38.6642,38.8967,38.6194,38.7894,142967.0
2020-03-17 15:35:00,43.37,43.61,43.37,43.44,156116.0,38.7894,39.004,38.7894,38.852,156116.0
2020-03-17 15:40:00,43.45,43.85,43.43,43.76,187902.0,38.8609,39.2187,38.843,39.1382,187902.0
2020-03-17 15:45:00,43.75,43.83,43.57,43.71,268293.0,39.1292,39.2008,38.9682,39.0935,268293.0
2020-03-17 15:50:00,43.71,43.97,43.55,43.86,393720.0,39.0935,39.326,38.9504,39.2276,393720.0
2020-03-17 15:55:00,43.85,44.01,43.61,43.96,461219.0,39.2187,39.3618,39.004,39.3171,461219.0
2020-03-18 09:30:00,41.1,41.68,41.0,41.52,54039.0,36.7591,37.2779,36.6697,37.1348,54039.0
2020-03-18 09:35:00,41.43,41.49,40.97,41.1,71786.0,37.0543,37.1079,36.6429,36.7591,71786.0
2020-03-18 09:40:00,41.09,41.6,41.01,41.52,196925.0,36.7502,37.2063,36.6786,37.1348,196925.0
2020-03-18 09:45:00,41.54,41.62,41.37,41.46,128193.0,37.1527,37.2242,37.0006,37.0811,128193.0
2020-03-18 09:50:00,41.51,42.11,41.51,42.09,11910.0,37.1258,37.6625,37.1258,37.6446,11910.0
2020-03-18 09:55:00,42.16,42.2,41.86,42.0,102950.0,37.7072,37.7429,37.4389,37.5641,102950.0
2020-03-18 10:00:00,42.06,42.73,41.99,42.66,38701.0,37.6177,38.217,37.5551,38.1544,38701.0
2020-03-18 10:05:00,42.61,42.76,42.25,42.25,103845.0,38.1096,38.2438,37.7877,37.7877,103845.0
2020-03-18 10:10:00,42.25,42.4,42.18,42.37,70350.0,37.7877,37.9218,37.7251,37.895,70350.0
2020-03-18 10:15:00,42.37,42.68,42.22,42.23,50881.0,37.895,38.1722,37.7608,37.7698,50881.0
2020-03-18 10:20:00,42.23,42.29,42.09,42.15,54630.0,37.7698,37.8234,37.6446,37.6982,54630.0
2020-03-18 10:25:00,42.15,42.66,42.15,42.66,54068.0,37.6982,38.1544,37.6982,38.1544,54068.0
2020-03-18 10:30:00,42.65,42.74,42.38,42.52,69439.0,38.1454,38.2259,37.9039,38.0291,69439.0
2020-03-18 10:35:00,42.51,42.51,42.31,42.45,85093.0,38.0202,38.0202,37.8413,37.9665,85093.0
2020-03-18 10:40:00,42.42,42.79,42.4,42.71,69490.0,37.9397,38.2706,37.9218,38.1991,69490.0
2020-03-18 10:45:00,42.73,42.73,42.22,42.32,80338.0,38.217,38.217,37.7608,37.8503,80338.0
2020-03-18 10:50:00,42.31,42.31,41.88,41.92,59348.0,37.8413,37.8413,37.4567,37.4925,59348.0
2020-03-18 10:55:00,41.92,41.92,41.67,41.69,60841.0,37.4925,37.4925,37.2689,37.2868,60841.0
2020-03-18 11:00:00,41.68,41.85,41.59,41.67,108006.0,37.2779,37.4299,37.1974,37.2689,108006.0
2020-03-18 11:05:00,41.65,41.72,41.55,41.62,61720.0,37.251,37.3136,37.1616,37.2242,61720.0
2020-03-18 11:10:00,41.62,41.67,41.33,41.34,139310.0,37.2242,37.2689,36.9648,36.9738,139310.0
2020-03-18 11:15:00,41.33,41.43,41.21,41.43,143744.0,36.9648,37.0543,36.8575,37.0543,143744.0
2020-03-18 11:20:00,41.42,41.78,41.42,41.71,200134.0,37.0453,37.3673,37.0453,37.3047,200134.0
2020-03-18 11:25:00,41.71,41.82,41.48,41.52,122905.0,37.3047,37.4031,37.099,37.1348,122905.0
2020-03-18 11:30:00,41.52,41.7,41.2,41.39,118661.0,37.1348,37.2958,36.8486,37.0185,118661.0
2020-03-18 11:35:00,41.39,41.59,41.36,41.37,89570.0,37.0185,37.1974,36.9917,37.0006,89570.0
2020-03-18 11:40:00,41.36,41.42,41.26,41.28,79814.0,36.9917,37.0453,36.9022,36.9201,79814.0
2020-03-18 11:45:00,41.25,41.61,41.12,41.57,147178.0,36.8933,37.2153,36.777,37.1795,147178.0
2020-03-18 11:50:00,41.59,41.86,41.59,41.79,141979.0,37.1974,37.4389,37.1974,37.3762,141979.0
2020-03-18 11:55:00,41.78,42.06,41.78,41.99,117152.0,37.3673,37.6177,37.3673,37.5551,117152.0
2020-03-18 12:00:00,41.97,41.98,41.37,41.37,107009.0,37.5372,37.5462,37.0006,37.0006,107009.0
2020-03-18 12:05:00,41.37,41.68,41.36,41.51,109552.0,37.0006,37.2779,36.9917,37.1258,109552.0
2020-03-18 12:10:00,41.51,41.72,41.31,41.31,120384.0,37.1258,37.3136,36.9469,36.9469,120384.0
2020-03-18 12:15:00,41.32,41.34,40.92,40.97,112394.0,36.9559,36.9738,36.5981,36.6429,112394.0
2020-03-18 12:20:00,40.98,41.18,40.93,41.08,100002.0,36.6518,36.8307,36.6071,36.7412,100002.0
2020-03-18 12:25:00,41.08,41.22,40.83,40.92,190914.0,36.7412,36.8664,36.5176,36.5981,190914.0
2020-03-18 12:30:00,40.94,40.98,40.71,40.73,88075.0,36.616,36.6518,36.4103,36.4282,88075.0
2020-03-18 12:35:00,40.75,40.77,40.49,40.66,64727.0,36.4461,36.464,36.2136,36.3656,64727.0
2020-03-18 12:40:00,40.66,40.73,40.4,40.73,44285.0,36.3656,36.4282,36.1331,36.4282,44285.0
2020-03-18 12:45:00,40.72,40.75,40.45,40.47,108383.0,36.4193,36.4461,36.1778,36.1957,108383.0
2020-03-18 12:50:00,40.47,40.61,40.4,40.46,91439.0,36.1957,36.3209,36.1331,36.1867,91439.0
2020-03-18 12:55:00,40.47,40.53,40.34,40.34,38955.0,36.1957,36.2493,36.0794,36.0794,38955.0
2020-03-18 13:00:00,40.34,40.34,40.34,40.34,0.0,36.0794,36.0794,36.0794,36.0794,0.0
2020-03-18 13:05:00,40.34,40.34,40.34,40.34,0.0,36.0794,36.0794,36.0794,36.0794,0.0
2020-03-18 13:10:00,39.59,40.77,39.59,40.19,7498.0,35.4086,36.464,35.4086,35.9452,7498.0
2020-03-18 13:15:00,40.07,40.15,39.9,39.99,32126.0,35.8379,35.9095,35.6859,35.7664,32126.0
2020-03-18 13:20:00,39.96,40.21,39.93,40.17,115852.0,35.7395,35.9631,35.7127,35.9273,115852.0
2020-03-18 13:25:00,40.16,40.23,39.69,39.78,81495.0,35.9184,35.981,35.498,35.5785,81495.0
2020-03-18 13:30:00,39.78,39.78,39.39,39.55,59682.0,35.5785,35.5785,35.2297,35.3728,59682.0
2020-03-18 13:35:00,39.51,40.07,39.51,40.0,23816.0,35.3371,35.8379,35.3371,35.7753,23816.0
2020-03-18 13:40:00,39.99,40.29,39.89,40.14,41799.0,35.7664,36.0347,35.6769,35.9005,41799.0
2020-03-18 13:45:00,40.07,40.08,39.75,39.88,28504.0,35.8379,35.8469,35.5517,35.668,28504.0
2020-03-18 13:50:00,39.83,39.89,39.59,39.61,24893.0,35.6233,35.6769,35.4086,35.4265,24893.0
2020-03-18 13:55:00,39.66,39.66,39.21,39.25,43400.0,35.4712,35.4712,35.0687,35.1045,43400.0
2020-03-18 14:00:00,39.24,39.27,39.02,39.03,33183.0,35.0956,35.1224,34.8988,34.9078,33183.0
2020-03-18 14:05:00,39.01,39.35,38.98,39.11,51301.0,34.8899,35.194,34.863,34.9793,51301.0
2020-03-18 14:10:00,39.1,39.11,38.79,38.79,43653.0,34.9704,34.9793,34.6931,34.6931,43653.0
2020-03-18 14:15:00,38.8,39.0,38.69,38.69,129896.0,34.702,34.8809,34.6037,34.6037,129896.0
2020-03-18 14:20:00,38.69,38.8,38.51,38.57,127235.0,34.6037,34.702,34.4427,34.4963,127235.0
2020-03-18 14:25:00,38.56,38.63,38.41,38.6,99045.0,34.4874,34.55,34.3532,34.5232,99045.0
2020-03-18 14:30:00,38.6,38.99,38.54,38.87,76720.0,34.5232,34.872,34.4695,34.7647,76720.0
2020-03-18 14:35:00,38.86,39.16,38.78,39.14,146960.0,34.7557,35.024,34.6842,35.0061,146960.0
2020-03-18 14:40:00,39.12,39.16,38.76,38.91,90660.0,34.9882,35.024,34.6663,34.8004,90660.0
2020-03-18 14:45:00,39.02,39.12,38.89,39.0,48746.0,34.8988,34.9882,34.7825,34.8809,48746.0
2020-03-18 14:50:00,39.0,39.31,38.93,39.27,64185.0,34.8809,35.1582,34.8183,35.1224,64185.0
2020-03-18 14:55:00,39.29,39.77,39.29,39.77,82885.0,35.1403,35.5696,35.1403,35.5696,82885.0
2020-03-18 15:00:00,39.78,39.87,39.41,39.48,47269.0,35.5785,35.659,35.2476,35.3102,47269.0
2020-03-18 15:05:00,39.46,40.27,39.46,40.07,49776.0,35.2923,36.0168,35.2923,35.8379,49776.0
2020-03-18 15:10:00,40.11,40.42,40.11,40.32,82747.0,35.8737,36.1509,35.8737,36.0615,82747.0
2020-03-18 15:15:00,40.27,40.27,40.05,40.21,46046.0,36.0168,36.0168,35.82,35.9631,46046.0
2020-03-18 15:20:00,40.24,40.24,39.82,39.82,62620.0,35.99,35.99,35.6143,35.6143,62620.0
2020-03-18 15:25:00,39.8,39.99,39.68,39.73,85338.0,35.5964,35.7664,35.4891,35.5338,85338.0
2020-03-18 15:30:00,39.71,40.05,39.66,39.86,119787.0,35.5159,35.82,35.4712,35.6501,119787.0
2020-03-18 15:35:00,39.84,39.84,39.42,39.49,93980.0,35.6322,35.6322,35.2566,35.3192,93980.0
2020-03-18 15:40:00,39.5,40.16,39.5,40.08,183029.0,35.3281,35.9184,35.3281,35.8469,183029.0
2020-03-18 15:45:00,40.07,40.2,39.81,40.19,126004.0,35.8379,35.9542,35.6054,35.9452,126004.0
2020-03-18 15:50:00,40.19,41.0,40.18,40.98,199086.0,35.9452,36.6697,35.9363,36.6518,199086.0
2020-03-18 15:55:00,40.96,41.33,40.59,41.19,702971.0,36.6339,36.9648,36.303,36.8396,702971.0
2020-03-19 09:30:00,40.43,40.85,40.11,40.11,21198.0,36.1599,36.5355,35.8737,35.8737,21198.0
2020-03-19 09:35:00,40.06,40.1,39.89,39.89,19983.0,35.829,35.8647,35.6769,35.6769,19983.0
2020-03-19 09:40:00,39.8,39.84,39.57,39.84,63572.0,35.5964,35.6322,35.3907,35.6322,63572.0
2020-03-19 09:45:00,39.86,40.17,39.81,40.16,64101.0,35.6501,35.9273,35.6054,35.9184,64101.0
2020-03-19 09:50:00,40.18,40.56,40.13,40.53,133209.0,35.9363,36.2762,35.8916,36.2493,133209.0
2020-03-19 09:55:00,40.54,41.09,40.53,41.08,116370.0,36.2583,36.7502,36.2493,36.7412,116370.0
2020-03-19 10:00:00,41.1,41.27,40.91,41.2,115922.0,36.7591,36.9112,36.5892,36.8486,115922.0
2020-03-19 10:05:00,41.22,41.76,41.21,41.75,176833.0,36.8664,37.3494,36.8575,37.3405,176833.0
2020-03-19 10:10:00,41.75,42.23,41.6,42.22,129657.0,37.3405,37.7698,37.2063,37.7608,129657.0
2020-03-19 10:15:00,42.22,42.34,41.84,41.87,135627.0,37.7608,37.8682,37.421,37.4478,135627.0
2020-03-19 10:20:00,41.88,42.06,41.74,41.95,110684.0,37.4567,37.6177,37.3315,37.5193,110684.0
2020-03-19 10:25:00,41.95,42.32,41.9,42.31,61698.0,37.5193,37.8503,37.4746,37.8413,61698.0
2020-03-19 10:30:00,42.3,42.54,42.23,42.5,74824.0,37.8324,38.047,37.7698,38.0113,74824.0
2020-03-19 10:35:00,42.49,42.49,41.82,41.85,74864.0,38.0023,38.0023,37.4031,37.4299,74864.0
2020-03-19 10:40:00,41.86,42.06,41.76,42.06,120402.0,37.4389,37.6177,37.3494,37.6177,120402.0
2020-03-19 10:45:00,42.04,42.08,41.79,41.81,140524.0,37.5998,37.6356,37.3762,37.3941,140524.0
2020-03-19 10:50:00,41.8,41.89,41.67,41.88,94799.0,37.3852,37.4657,37.2689,37.4567,94799.0
2020-03-19 10:55:00,41.89,42.11,41.73,41.73,98257.0,37.4657,37.6625,37.3226,37.3226,98257.0
2020-03-19 11:00:00,41.72,41.88,41.47,41.55,147121.0,37.3136,37.4567,37.09,37.1616,147121.0
2020-03-19 11:05:00,41.55,41.59,41.36,41.4,169623.0,37.1616,37.1974,36.9917,37.0274,169623.0
2020-03-19 11:10:00,41.41,41.84,41.29,41.75,162225.0,37.0364,37.421,36.9291,37.3405,162225.0
2020-03-19 11:15:00,41.77,41.8,41.58,41.73,136691.0,37.3584,37.3852,37.1884,37.3226,136691.0
2020-03-19 11:20:00,41.73,42.1,41.68,42.02,138565.0,37.3226,37.6535,37.2779,37.582,138565.0
2020-03-19 11:25:00,42.02,42.39,42.01,42.38,178285.0,37.582,37.9129,37.573,37.9039,178285.0
2020-03-19 11:30:00,42.38,42.47,42.12,42.46,133650.0,37.9039,37.9844,37.6714,37.9755,133650.0
2020-03-19 11:35:00,42.46,42.75,42.34,42.49,153705.0,37.9755,38.2349,37.8682,38.0023,153705.0
2020-03-19 11:40:00,42.49,42.73,42.48,42.69,99075.0,38.0023,38.217,37.9934,38.1812,99075.0
2020-03-19 11:45:00,42.69,42.85,42.59,42.82,97626.0,38.1812,38.3243,38.0918,38.2975,97626.0
2020-03-19 11:50:00,42.8,42.81,42.57,42.69,80640.0,38.2796,38.2885,38.0739,38.1812,80640.0
2020-03-19 11:55:00,42.69,42.79,42.22,42.26,92302.0,38.1812,38.2706,37.7608,37.7966,92302.0
2020-03-19 12:00:00,42.28,42.3,41.77,41.8,147993.0,37.8145,37.8324,37.3584,37.3852,147993.0
2020-03-19 12:05:00,41.79,42.12,41.79,41.89,50897.0,37.3762,37.6714,37.3762,37.4657,50897.0
2020-03-19 12:10:00,41.92,41.94,41.74,41.9,84773.0,37.4925,37.5104,37.3315,37.4746,84773.0
2020-03-19 12:15:00,41.92,41.92,41.63,41.8,75741.0,37.4925,37.4925,37.2331,37.3852,75741.0
2020-03-19 12:20:00,41.79,41.98,41.57,41.6,77394.0,37.3762,37.5462,37.1795,37.2063,77394.0
2020-03-19 12:25:00,41.6,41.94,41.51,41.89,67169.0,37.2063,37.5104,37.1258,37.4657,67169.0
2020-03-19 12:30:00,41.9,41.91,41.59,41.65,67145.0,37.4746,37.4836,37.1974,37.251,67145.0
2020-03-19 12:35:00,41.66,42.0,41.61,41.97,93104.0,37.26,37.5641,37.2153,37.5372,93104.0
2020-03-19 12:40:00,41.97,42.22,41.88,42.17,109993.0,37.5372,37.7608,37.4567,37.7161,109993.0
2020-03-19 12:45:00,42.17,42.37,42.17,42.21,34437.0,37.7161,37.895,37.7161,37.7519,34437.0
2020-03-19 12:50:00,42.22,42.42,42.17,42.41,76293.0,37.7608,37.9397,37.7161,37.9308,76293.0
2020-03-19 12:55:00,42.43,42.51,42.16,42.18,74383.0,37.9487,38.0202,37.7072,37.7251,74383.0
2020-03-19 13:00:00,42.16,42.22,42.05,42.14,54641.0,37.7072,37.7608,37.6088,37.6893,54641.0
2020-03-19 13:05:00,42.14,42.33,42.11,42.14,55578.0,37.6893,37.8592,37.6625,37.6893,55578.0
2020-03-19 13:10:00,42.13,42.26,42.08,42.09,55988.0,37.6803,37.7966,37.6356,37.6446,55988.0
2020-03-19 13:15:00,42.11,42.13,42.02,42.08,52084.0,37.6625,37.6803,37.582,37.6356,52084.0
2020-03-19 13:20:00,42.06,42.22,42.03,42.12,65033.0,37.6177,37.7608,37.5909,37.6714,65033.0
2020-03-19 13:25:00,42.12,42.16,41.78,41.81,81239.0,37.6714,37.7072,37.3673,37.3941,81239.0
2020-03-19 13:30:00,41.8,41.84,41.73,41.75,158517.0,37.3852,37.421,37.3226,37.3405,158517.0
2020-03-19 13:35:00,41.75,41.76,41.62,41.64,152792.0,37.3405,37.3494,37.2242,37.2421,152792.0
2020-03-19 13:40:00,41.64,41.82,41.53,41.8,152668.0,37.2421,37.4031,37.1437,37.3852,152668.0
2020-03-19 13:45:00,41.81,41.93,41.75,41.85,57646.0,37.3941,37.5015,37.3405,37.4299,57646.0
2020-03-19 13:50:00,41.86,42.37,41.83,42.31,72006.0,37.4389,37.895,37.412,37.8413,72006.0
2020-03-19 13:55:00,42.32,42.38,42.02,42.05,95551.0,37.8503,37.9039,37.582,37.6088,95551.0
2020-03-19 14:00:00,42.05,42.1,41.8,41.91,86429.0,37.6088,37.6535,37.3852,37.4836,86429.0
2020-03-19 14:05:00,41.92,42.02,41.83,41.94,59296.0,37.4925,37.582,37.412,37.5104,59296.0
2020-03-19 14:10:00,41.93,42.17,41.93,42.17,152697.0,37.5015,37.7161,37.5015,37.7161,152697.0
2020-03-19 14:15:00,42.19,42.48,42.15,42.45,73344.0,37.734,37.9934,37.6982,37.9665,73344.0
2020-03-19 14:20:00,42.45,42.55,42.34,42.53,57393.0,37.9665,38.056,37.8682,38.0381,57393.0
2020-03-19 14:25:00,42.53,42.56,42.26,42.31,65966.0,38.0381,38.0649,37.7966,37.8413,65966.0
2020-03-19 14:30:00,42.32,42.44,42.26,42.28,53576.0,37.8503,37.9576,37.7966,37.8145,53576.0
2020-03-19 14:35:00,42.28,42.49,42.24,42.45,137668.0,37.8145,38.0023,37.7787,37.9665,137668.0
2020-03-19 14:40:00,42.46,42.82,42.46,42.73,103667.0,37.9755,38.2975,37.9755,38.217,103667.0
2020-03-19 14:45:00,42.7,42.74,42.42,42.48,127088.0,38.1901,38.2259,37.9397,37.9934,127088.0
2020-03-19 14:50:00,42.49,42.58,42.2,42.26,184237.0,38.0023,38.0828,37.7429,37.7966,184237.0
2020-03-19 14:55:00,42.26,42.27,42.14,42.24,165013.0,37.7966,37.8056,37.6893,37.7787,165013.0
2020-03-19 15:00:00,42.24,42.25,41.95,42.19,100186.0,37.7787,37.7877,37.5193,37.734,100186.0
2020-03-19 15:05:00,42.2,42.27,41.95,41.96,63268.0,37.7429,37.8056,37.5193,37.5283,63268.0
2020-03-19 15:10:00,41.94,42.26,41.76,42.23,109395.0,37.5104,37.7966,37.3494,37.7698,109395.0
2020-03-19 15:15:00,42.23,42.4,42.0,42.29,121967.0,37.7698,37.9218,37.5641,37.8234,121967.0
2020-03-19 15:20:00,42.29,42.42,42.22,42.42,97413.0,37.8234,37.9397,37.7608,37.9397,97413.0
2020-03-19 15:25:00,42.42,42.81,42.41,42.62,122539.0,37.9397,38.2885,37.9308,38.1186,122539.0
2020-03-19 15:30:00,42.63,42.76,42.28,42.54,96388.0,38.1275,38.2438,37.8145,38.047,96388.0
2020-03-19 15:35:00,42.54,42.54,42.24,42.34,104025.0,38.047,38.047,37.7787,37.8682,104025.0
2020-03-19 15:40:00,42.32,42.79,42.26,42.76,161564.0,37.8503,38.2706,37.7966,38.2438,161564.0
2020-03-19 15:45:00,42.76,42.79,42.5,42.51,136207.0,38.2438,38.2706,38.0113,38.0202,136207.0
2020-03-19 15:50:00,42.52,42.55,41.98,42.07,302105.0,38.0291,38.056,37.5462,37.6267,302105.0
2020-03-19 15:55:00,42.08,42.4,42.07,42.17,417874.0,37.6356,37.9218,37.6267,37.7161,417874.0
2020-03-20 09:30:00,42.55,42.61,42.12,42.14,60742.0,38.056,38.1096,37.6714,37.6893,60742.0
2020-03-20 09:35:00,42.14,42.24,41.66,41.68,124428.0,37.6893,37.7787,37.26,37.2779,124428.0
2020-03-20 09:40:00,41.72,41.74,41.0,41.0,49997.0,37.3136,37.3315,36.6697,36.6697,49997.0
2020-03-20 09:45:00,40.98,41.16,40.65,40.95,64495.0,36.6518,36.8128,36.3567,36.625,64495.0
2020-03-20 09:50:00,40.93,41.17,40.84,41.15,174171.0,36.6071,36.8217,36.5266,36.8038,174171.0
2020-03-20 09:55:00,41.15,41.36,41.04,41.15,203055.0,36.8038,36.9917,36.7055,36.8038,203055.0
2020-03-20 10:00:00,41.12,41.6,41.1,41.59,103725.0,36.777,37.2063,36.7591,37.1974,103725.0
2020-03-20 10:05:00,41.56,41.56,41.12,41.29,36527.0,37.1705,37.1705,36.777,36.9291,36527.0
2020-03-20 10:10:00,41.27,41.46,41.21,41.36,77095.0,36.9112,37.0811,36.8575,36.9917,77095.0
2020-03-20 10:15:00,41.37,41.58,41.37,41.48,100539.0,37.0006,37.1884,37.0006,37.099,100539.0
2020-03-20 10:20:00,41.47,41.77,41.35,41.74,141782.0,37.09,37.3584,36.9827,37.3315,141782.0
2020-03-20 10:25:00,41.75,41.86,41.67,41.72,145263.0,37.3405,37.4389,37.2689,37.3136,145263.0
2020-03-20 10:30:00,41.72,41.98,41.71,41.95,138321.0,37.3136,37.5462,37.3047,37.5193,138321.0
2020-03-20 10:35:00,41.96,42.0,41.65,41.97,306303.0,37.5283,37.5641,37.251,37.5372,306303.0
2020-03-20 10:40:00,41.97,42.09,41.69,41.7,131398.0,37.5372,37.6446,37.2868,37.2958,131398.0
2020-03-20 10:45:00,41.74,42.03,41.58,42.01,139324.0,37.3315,37.5909,37.1884,37.573,139324.0
2020-03-20 10:50:00,42.01,42.33,42.01,42.27,100780.0,37.573,37.8592,37.573,37.8056,100780.0
2020-03-20 10:55:00,42.27,42.32,42.14,42.31,79403.0,37.8056,37.8503,37.6893,37.8413,79403.0
2020-03-20 11:00:00,42.3,42.41,42.07,42.1,137349.0,37.8324,37.9308,37.6267,37.6535,137349.0
2020-03-20 11:05:00,42.08,42.14,41.79,41.96,129662.0,37.6356,37.6893,37.3762,37.5283,129662.0
2020-03-20 11:10:00,41.98,42.08,41.73,41.79,120179.0,37.5462,37.6356,37.3226,37.3762,120179.0
2020-03-20 11:15:00,41.8,41.82,41.53,41.6,188365.0,37.3852,37.4031,37.1437,37.2063,188365.0
2020-03-20 11:20:00,41.61,41.63,41.21,41.22,192869.0,37.2153,37.2331,36.8575,36.8664,192869.0
2020-03-20 11:25:00,41.21,41.6,41.15,41.5,150215.0,36.8575,37.2063,36.8038,37.1169,150215.0
2020-03-20 11:30:00,41.5,41.6,41.3,41.44,164411.0,37.1169,37.2063,36.938,37.0632,164411.0
2020-03-20 11:35:00,41.43,41.64,41.25,41.54,162187.0,37.0543,37.2421,36.8933,37.1527,162187.0
2020-03-20 11:40:00,41.54,41.64,41.41,41.42,192359.0,37.1527,37.2421,37.0364,37.0453,192359.0
2020-03-20 11:45:00,41.42,41.58,41.2,41.54,145365.0,37.0453,37.1884,36.8486,37.1527,145365.0
2020-03-20 11:50:00,41.54,41.61,41.28,41.36,162097.0,37.1527,37.2153,36.9201,36.9917,162097.0
2020-03-20 11:55:00,41.37,41.46,41.27,41.32,513314.0,37.0006,37.0811,36.9112,36.9559,513314.0
2020-03-20 12:00:00,41.32,41.41,41.16,41.19,201442.0,36.9559,37.0364,36.8128,36.8396,201442.0
2020-03-20 12:05:00,41.19,41.2,40.96,41.0,173877.0,36.8396,36.8486,36.6339,36.6697,173877.0
2020-03-20 12:10:00,40.99,41.48,40.99,41.42,110338.0,36.6607,37.099,36.6607,37.0453,110338.0
2020-03-20 12:15:00,41.42,41.45,41.24,41.26,73743.0,37.0453,37.0722,36.8843,36.9022,73743.0
2020-03-20 12:20:00,41.26,41.34,41.01,41.11,180594.0,36.9022,36.9738,36.6786,36.7681,180594.0
2020-03-20 12:25:00,41.11,41.13,40.87,40.96,159001.0,36.7681,36.786,36.5534,36.6339,159001.0
2020-03-20 12:30:00,40.95,41.46,40.92,41.43,170884.0,36.625,37.0811,36.5981,37.0543,170884.0
2020-03-20 12:35:00,41.44,41.44,41.25,41.28,132222.0,37.0632,37.0632,36.8933,36.9201,132222.0
2020-03-20 12:40:00,41.28,41.54,41.19,41.5,121777.0,36.9201,37.1527,36.8396,37.1169,121777.0
2020-03-20 12:45:00,41.5,41.77,41.44,41.63,121227.0,37.1169,37.3584,37.0632,37.2331,121227.0
2020-03-20 12:50:00,41.63,41.74,41.6,41.69,136859.0,37.2331,37.3315,37.2063,37.2868,136859.0
2020-03-20 12:55:00,41.69,41.73,41.4,41.43,138953.0,37.2868,37.3226,37.0274,37.0543,138953.0
2020-03-20 13:00:00,41.43,41.73,41.36,41.52,164710.0,37.0543,37.3226,36.9917,37.1348,164710.0
2020-03-20 13:05:00,41.53,41.79,41.46,41.78,74587.0,37.1437,37.3762,37.0811,37.3673,74587.0
2020-03-20 13:10:00,41.78,41.93,41.44,41.44,131751.0,37.3673,37.5015,37.0632,37.0632,131751.0
2020-03-20 13:15:00,41.46,41.66,41.31,41.56,158353.0,37.0811,37.26,36.9469,37.1705,158353.0
2020-03-20 13:20:00,41.56,41.56,41.31,41.34,109856.0,37.1705,37.1705,36.9469,36.9738,109856.0
2020-03-20 13:25:00,41.34,41.53,41.18,41.45,172638.0,36.9738,37.1437,36.8307,37.0722,172638.0
2020-03-20 13:30:00,41.45,41.6,41.32,41.35,107166.0,37.0722,37.2063,36.9559,36.9827,107166.0
2020-03-20 13:35:00,41.37,41.54,41.11,41.48,158323.0,37.0006,37.1527,36.7681,37.099,158323.0
2020-03-20 13:40:00,41.47,41.5,41.3,41.37,98092.0,37.09,37.1169,36.938,37.0006,98092.0
2020-03-20 13:45:00,41.38,41.56,41.2,41.21,137719.0,37.0096,37.1705,36.8486,36.8575,137719.0
2020-03-20 13:50:00,41.22,41.35,41.22,41.28,88192.0,36.8664,36.9827,36.8664,36.9201,88192.0
2020-03-20 13:55:00,41.28,41.39,41.26,41.38,123178.0,36.9201,37.0185,36.9022,37.0096,123178.0
2020-03-20 14:00:00,41.38,41.47,41.2,41.26,130305.0,37.0096,37.09,36.8486,36.9022,130305.0
2020-03-20 14:05:00,41.25,41.5,41.24,41.34,100323.0,36.8933,37.1169,36.8843,36.9738,100323.0
2020-03-20 14:10:00,41.34,41.39,41.11,41.13,126693.0,36.9738,37.0185,36.7681,36.786,126693.0
2020-03-20 14:15:00,41.13,41.13,40.85,40.98,174785.0,36.786,36.786,36.5355,36.6518,174785.0
2020-03-20 14:20:00,40.99,41.09,40.71,40.72,230149.0,36.6607,36.7502,36.4103,36.4193,230149.0
2020-03-20 14:25:00,40.72,40.76,40.54,40.7,231216.0,36.4193,36.455,36.2583,36.4014,231216.0
2020-03-20 14:30:00,40.7,40.84,40.52,40.53,109969.0,36.4014,36.5266,36.2404,36.2493,109969.0
2020-03-20 14:35:00,40.54,40.67,40.37,40.52,171997.0,36.2583,36.3745,36.1062,36.2404,171997.0
2020-03-20 14:40:00,40.52,40.64,40.44,40.61,157616.0,36.2404,36.3477,36.1688,36.3209,157616.0
2020-03-20 14:45:00,40.63,40.91,40.54,40.57,149616.0,36.3388,36.5892,36.2583,36.2851,149616.0
2020-03-20 14:50:00,40.58,40.75,40.32,40.32,141883.0,36.294,36.4461,36.0615,36.0615,141883.0
2020-03-20 14:55:00,40.32,40.5,40.23,40.46,170406.0,36.0615,36.2225,35.981,36.1867,170406.0
2020-03-20 15:00:00,40.48,40.7,40.26,40.29,230212.0,36.2046,36.4014,36.0078,36.0347,230212.0
2020-03-20 15:05:00,40.28,40.58,40.28,40.37,222578.0,36.0257,36.294,36.0257,36.1062,222578.0
2020-03-20 15:10:00,40.37,40.53,40.25,40.34,223582.0,36.1062,36.2493,35.9989,36.0794,223582.0
2020-03-20 15:15:00,40.34,40.41,40.01,40.05,299664.0,36.0794,36.142,35.7842,35.82,299664.0
2020-03-20 15:20:00,40.04,40.32,40.04,40.26,255441.0,35.8111,36.0615,35.8111,36.0078,255441.0
2020-03-20 15:25:00,40.26,40.92,40.22,40.76,373018.0,36.0078,36.5981,35.9721,36.455,373018.0
2020-03-20 15:30:00,40.76,40.97,40.58,40.85,363711.0,36.455,36.6429,36.294,36.5355,363711.0
2020-03-20 15:35:00,40.84,40.85,40.34,40.48,382115.0,36.5266,36.5355,36.0794,36.2046,382115.0
2020-03-20 15:40:00,40.47,40.78,40.39,40.49,616931.0,36.1957,36.4729,36.1241,36.2136,616931.0
2020-03-20 15:45:00,40.49,40.59,40.16,40.23,520603.0,36.2136,36.303,35.9184,35.981,520603.0
2020-03-20 15:50:00,40.23,40.59,40.13,40.56,557555.0,35.981,36.303,35.8916,36.2762,557555.0
2020-03-20 15:55:00,40.55,40.79,40.45,40.61,834257.0,36.2672,36.4819,36.1778,36.3209,834257.0
2020-03-23 09:30:00,40.3,40.3,39.59,39.93,108049.0,36.2973,36.2973,35.6578,35.9641,108049.0
2020-03-23 09:35:00,39.92,40.01,39.1,39.12,98432.0,35.9551,36.0361,35.2165,35.2345,98432.0
2020-03-23 09:40:00,39.08,39.39,39.08,39.26,77489.0,35.1985,35.4777,35.1985,35.3606,77489.0
2020-03-23 09:45:00,39.16,39.72,39.08,39.66,117760.0,35.2705,35.7749,35.1985,35.7209,117760.0
2020-03-23 09:50:00,39.58,40.05,39.4,39.83,171854.0,35.6488,36.0722,35.4867,35.874,171854.0
2020-03-23 09:55:00,39.82,40.25,39.82,40.21,163709.0,35.865,36.2523,35.865,36.2163,163709.0
2020-03-23 10:00:00,40.2,40.26,39.55,39.61,119774.0,36.2073,36.2613,35.6218,35.6759,119774.0
2020-03-23 10:05:00,39.66,40.0,39.63,39.92,90027.0,35.7209,36.0271,35.6939,35.9551,90027.0
2020-03-23 10:10:00,39.93,40.32,39.93,40.22,127788.0,35.9641,36.3153,35.9641,36.2253,127788.0
2020-03-23 10:15:00,40.24,40.3,39.76,39.8,188495.0,36.2433,36.2973,35.811,35.847,188495.0
2020-03-23 10:20:00,39.81,40.12,39.66,40.12,108591.0,35.856,36.1352,35.7209,36.1352,108591.0
2020-03-23 10:25:00,40.12,40.25,39.92,40.01,77350.0,36.1352,36.2523,35.9551,36.0361,77350.0
2020-03-23 10:30:00,40.02,40.13,39.79,40.04,119985.0,36.0451,36.1442,35.838,36.0631,119985.0
2020-03-23 10:35:00,40.04,40.08,39.59,39.91,69153.0,36.0631,36.0992,35.6578,35.9461,69153.0
2020-03-23 10:40:00,39.92,40.36,39.9,40.25,125589.0,35.9551,36.3514,35.937,36.2523,125589.0
2020-03-23 10:45:00,40.23,40.23,39.77,39.92,99095.0,36.2343,36.2343,35.82,35.9551,99095.0
2020-03-23 10:50:00,39.95,39.99,39.65,39.72,100505.0,35.9821,36.0181,35.7119,35.7749,100505.0
2020-03-23 10:55:00,39.71,39.79,39.56,39.7,107845.0,35.7659,35.838,35.6308,35.7569,107845.0
2020-03-23 11:00:00,39.7,39.95,39.61,39.86,157380.0,35.7569,35.9821,35.6759,35.901,157380.0
2020-03-23 11:05:00,39.86,39.9,39.69,39.83,121243.0,35.901,35.937,35.7479,35.874,121243.0
2020-03-23 11:10:00,39.83,40.01,39.61,39.74,110956.0,35.874,36.0361,35.6759,35.7929,110956.0
2020-03-23 11:15:00,39.73,39.82,39.53,39.6,156147.0,35.7839,35.865,35.6038,35.6668,156147.0
2020-03-23 11:20:00,39.61,39.61,39.27,39.3,141789.0,35.6759,35.6759,35.3696,35.3966,141789.0
2020-03-23 11:25:00,39.3,39.44,39.2,39.23,156727.0,35.3966,35.5227,35.3066,35.3336,156727.0
2020-03-23 11:30:00,39.23,39.52,39.23,39.37,198580.0,35.3336,35.5948,35.3336,35.4597,198580.0
2020-03-23 11:35:00,39.36,39.36,39.03,39.04,152297.0,35.4507,35.4507,35.1535,35.1625,152297.0
2020-03-23 11:40:00,39.03,39.13,38.72,38.73,221228.0,35.1535,35.2435,34.8742,34.8833,221228.0
2020-03-23 11:45:00,38.74,38.97,38.63,38.95,278428.0,34.8923,35.0994,34.7932,35.0814,278428.0
2020-03-23 11:50:00,38.95,39.19,38.89,39.04,285423.0,35.0814,35.2976,35.0274,35.1625,285423.0
2020-03-23 11:55:00,39.04,39.19,38.92,39.15,147133.0,35.1625,35.2976,35.0544,35.2615,147133.0
2020-03-23 12:00:00,39.13,39.24,39.05,39.07,198646.0,35.2435,35.3426,35.1715,35.1895,198646.0
2020-03-23 12:05:00,39.08,39.15,38.76,38.78,399805.0,35.1985,35.2615,34.9103,34.9283,399805.0
2020-03-23 12:10:00,38.79,38.91,38.65,38.86,249739.0,34.9373,35.0454,34.8112,35.0003,249739.0
2020-03-23 12:15:00,38.87,39.37,38.77,39.22,196713.0,35.0094,35.4597,34.9193,35.3246,196713.0
2020-03-23 12:20:00,39.23,39.42,39.11,39.29,162239.0,35.3336,35.5047,35.2255,35.3876,162239.0
2020-03-23 12:25:00,39.29,39.39,39.02,39.15,140846.0,35.3876,35.4777,35.1445,35.2615,140846.0
2020-03-23 12:30:00,39.18,39.19,38.87,39.0,176881.0,35.2886,35.2976,35.0094,35.1264,176881.0
2020-03-23 12:35:00,38.99,39.2,38.93,39.08,136254.0,35.1174,35.3066,35.0634,35.1985,136254.0
2020-03-23 12:40:00,39.08,39.45,39.05,39.4,166532.0,35.1985,35.5317,35.1715,35.4867,166532.0
2020-03-23 12:45:00,39.41,39.72,39.28,39.68,211397.0,35.4957,35.7749,35.3786,35.7389,211397.0
2020-03-23 12:50:00,39.69,39.81,39.58,39.66,153230.0,35.7479,35.856,35.6488,35.7209,153230.0
2020-03-23 12:55:00,39.66,39.99,39.62,39.81,138099.0,35.7209,36.0181,35.6849,35.856,138099.0
2020-03-23 13:00:00,39.83,39.85,39.59,39.6,180163.0,35.874,35.892,35.6578,35.6668,180163.0
2020-03-23 13:05:00,39.61,39.95,39.58,39.95,189184.0,35.6759,35.9821,35.6488,35.9821,189184.0
2020-03-23 13:10:00,39.95,40.44,39.94,40.32,196710.0,35.9821,36.4234,35.9731,36.3153,196710.0
2020-03-23 13:15:00,40.32,40.34,39.96,40.09,157664.0,36.3153,36.3333,35.9911,36.1082,157664.0
2020-03-23 13:20:00,40.07,40.08,39.73,39.85,231040.0,36.0902,36.0992,35.7839,35.892,231040.0
2020-03-23 13:25:00,39.85,39.86,39.48,39.51,152235.0,35.892,35.901,35.5588,35.5858,152235.0
2020-03-23 13:30:00,39.5,39.54,39.36,39.53,187864.0,35.5768,35.6128,35.4507,35.6038,187864.0
2020-03-23 13:35:00,39.54,39.54,39.14,39.29,117245.0,35.6128,35.6128,35.2525,35.3876,117245.0
2020-03-23 13:40:00,39.27,39.53,39.2,39.21,141422.0,35.3696,35.6038,35.3066,35.3156,141422.0
2020-03-23 13:45:00,39.2,39.86,39.2,39.83,75258.0,35.3066,35.901,35.3066,35.874,75258.0
2020-03-23 13:50:00,39.83,39.85,39.4,39.45,217449.0,35.874,35.892,35.4867,35.5317,217449.0
2020-03-23 13:55:00,39.43,39.44,38.99,39.15,331624.0,35.5137,35.5227,35.1174,35.2615,331624.0
2020-03-23 14:00:00,39.15,39.18,38.65,38.87,370034.0,35.2615,35.2886,34.8112,35.0094,370034.0
2020-03-23 14:05:00,38.86,39.13,38.59,38.6,223152.0,35.0003,35.2435,34.7572,34.7662,223152.0
2020-03-23 14:10:00,38.6,38.93,38.59,38.83,282957.0,34.7662,35.0634,34.7572,34.9733,282957.0
2020-03-23 14:15:00,38.83,39.05,38.69,38.69,162913.0,34.9733,35.1715,34.8472,34.8472,162913.0
2020-03-23 14:20:00,38.7,38.79,38.52,38.69,222904.0,34.8562,34.9373,34.6941,34.8472,222904.0
2020-03-23 14:25:00,38.67,39.11,38.57,39.05,183679.0,34.8292,35.2255,34.7391,35.1715,183679.0
2020-03-23 14:30:00,39.06,39.09,38.68,38.77,185319.0,35.1805,35.2075,34.8382,34.9193,185319.0
2020-03-23 14:35:00,38.75,38.86,38.6,38.7,176377.0,34.9013,35.0003,34.7662,34.8562,176377.0
2020-03-23 14:40:00,38.71,39.05,38.7,39.03,247561.0,34.8652,35.1715,34.8562,35.1535,247561.0
2020-03-23 14:45:00,39.03,39.35,38.79,39.31,202091.0,35.1535,35.4417,34.9373,35.4056,202091.0
2020-03-23 14:50:00,39.29,39.29,38.79,38.89,245326.0,35.3876,35.3876,34.9373,35.0274,245326.0
2020-03-23 14:55:00,38.89,39.09,38.75,38.8,120035.0,35.0274,35.2075,34.9013,34.9463,120035.0
2020-03-23 15:00:00,38.83,38.91,38.55,38.9,317002.0,34.9733,35.0454,34.7211,35.0364,317002.0
2020-03-23 15:05:00,38.9,38.9,38.52,38.52,165570.0,35.0364,35.0364,34.6941,34.6941,165570.0
2020-03-23 15:10:00,38.52,38.57,38.39,38.55,153717.0,34.6941,34.7391,34.577,34.7211,153717.0
2020-03-23 15:15:00,38.54,38.63,38.4,38.45,274007.0,34.7121,34.7932,34.586,34.6311,274007.0
2020-03-23 15:20:00,38.42,38.44,38.18,38.3,432975.0,34.604,34.6221,34.3879,34.496,432975.0
2020-03-23 15:25:00,38.3,38.47,38.19,38.31,435470.0,34.496,34.6491,34.3969,34.505,435470.0
2020-03-23 15:30:00,38.3,38.39,38.2,38.33,319573.0,34.496,34.577,34.4059,34.523,319573.0
2020-03-23 15:35:00,38.32,38.51,38.2,38.35,457543.0,34.514,34.6851,34.4059,34.541,457543.0
2020-03-23 15:40:00,38.36,38.57,38.23,38.46,338199.0,34.55,34.7391,34.4329,34.6401,338199.0
2020-03-23 15:45:00,38.44,38.62,38.22,38.23,246321.0,34.6221,34.7842,34.4239,34.4329,246321.0
2020-03-23 15:50:00,38.23,38.78,38.16,38.77,407200.0,34.4329,34.9283,34.3699,34.9193,407200.0
2020-03-23 15:55:00,38.79,38.88,38.27,38.37,698537.0,34.9373,35.0184,34.4689,34.559,698537.0
2020-03-24 09:30:00,40.77,41.2,40.59,41.18,50713.0,36.7206,37.1079,36.5585,37.0899,50713.0
2020-03-24 09:35:00,41.22,41.47,40.98,41.06,68459.0,37.1259,37.3511,36.9098,36.9818,68459.0
2020-03-24 09:40:00,41.09,41.17,40.6,40.61,49794.0,37.0089,37.0809,36.5675,36.5765,49794.0
2020-03-24 09:45:00,40.69,40.94,40.43,40.94,97540.0,36.6486,36.8738,36.4144,36.8738,97540.0
2020-03-24 09:50:00,40.94,41.34,40.91,41.27,158394.0,36.8738,37.234,36.8467,37.171,158394.0
2020-03-24 09:55:00,41.27,41.34,41.06,41.21,178714.0,37.171,37.234,36.9818,37.1169,178714.0
2020-03-24 10:00:00,41.24,41.34,41.09,41.22,223193.0,37.144,37.234,37.0089,37.1259,223193.0
2020-03-24 10:05:00,41.23,41.46,41.23,41.34,133437.0,37.135,37.3421,37.135,37.234,133437.0
2020-03-24 10:10:00,41.33,41.81,41.26,41.81,175413.0,37.225,37.6573,37.162,37.6573,175413.0
2020-03-24 10:15:00,41.82,41.98,41.74,41.96,119623.0,37.6664,37.8105,37.5943,37.7924,119623.0
2020-03-24 10:20:00,41.97,42.11,41.93,42.03,93050.0,37.8015,37.9275,37.7654,37.8555,93050.0
2020-03-24 10:25:00,42.03,42.23,41.98,42.18,158845.0,37.8555,38.0356,37.8105,37.9906,158845.0
2020-03-24 10:30:00,42.18,42.34,42.1,42.18,173557.0,37.9906,38.1347,37.9185,37.9906,173557.0
2020-03-24 10:35:00,42.18,42.33,42.04,42.27,169633.0,37.9906,38.1257,37.8645,38.0717,169633.0
2020-03-24 10:40:00,42.27,42.45,42.2,42.36,114154.0,38.0717,38.2338,38.0086,38.1527,114154.0
2020-03-24 10:45:00,42.37,42.42,42.14,42.17,132983.0,38.1617,38.2068,37.9546,37.9816,132983.0
2020-03-24 10:50:00,42.16,42.29,42.09,42.27,186010.0,37.9726,38.0897,37.9095,38.0717,186010.0
2020-03-24 10:55:00,42.26,42.39,42.14,42.29,139804.0,38.0626,38.1797,37.9546,38.0897,139804.0
2020-03-24 11:00:00,42.3,42.36,42.21,42.22,150905.0,38.0987,38.1527,38.0176,38.0266,150905.0
2020-03-24 11:05:00,42.22,42.27,42.06,42.16,141381.0,38.0266,38.0717,37.8825,37.9726,141381.0
2020-03-24 11:10:00,42.18,42.42,42.1,42.3,262465.0,37.9906,38.2068,37.9185,38.0987,262465.0
2020-03-24 11:15:00,42.3,42.41,42.17,42.34,181584.0,38.0987,38.1978,37.9816,38.1347,181584.0
2020-03-24 11:20:00,42.34,42.41,42.23,42.23,130017.0,38.1347,38.1978,38.0356,38.0356,130017.0
2020-03-24 11:25:00,42.25,42.36,42.25,42.32,131048.0,38.0536,38.1527,38.0536,38.1167,131048.0
2020-03-24 11:30:00,42.33,42.39,42.22,42.27,107490.0,38.1257,38.1797,38.0266,38.0717,107490.0
2020-03-24 11:35:00,42.34,42.51,42.29,42.49,102421.0,38.1347,38.2878,38.0897,38.2698,102421.0
2020-03-24 11:40:00,42.49,42.59,42.4,42.45,132851.0,38.2698,38.3599,38.1887,38.2338,132851.0
2020-03-24 11:45:00,42.45,42.54,42.35,42.4,106451.0,38.2338,38.3148,38.1437,38.1887,106451.0
2020-03-24 11:50:00,42.4,42.56,42.33,42.5,103060.0,38.1887,38.3329,38.1257,38.2788,103060.0
2020-03-24 11:55:00,42.51,42.76,42.51,42.76,92882.0,38.2878,38.513,38.2878,38.513,92882.0
2020-03-24 12:00:00,42.76,42.83,42.67,42.75,116617.0,38.513,38.576,38.4319,38.504,116617.0
2020-03-24 12:05:00,42.74,42.83,42.63,42.68,70482.0,38.495,38.576,38.3959,38.4409,70482.0
2020-03-24 12:10:00,42.69,42.76,42.56,42.61,103277.0,38.4499,38.513,38.3329,38.3779,103277.0
2020-03-24 12:15:00,42.59,42.76,42.57,42.72,56455.0,38.3599,38.513,38.3419,38.477,56455.0
2020-03-24 12:20:00,42.72,42.88,42.69,42.84,107044.0,38.477,38.6211,38.4499,38.585,107044.0
2020-03-24 12:25:00,42.83,43.06,42.83,43.06,66684.0,38.576,38.7832,38.576,38.7832,66684.0
2020-03-24 12:30:00,43.04,43.06,42.89,43.06,84526.0,38.7652,38.7832,38.6301,38.7832,84526.0
2020-03-24 12:35:00,43.05,43.14,43.0,43.08,103122.0,38.7742,38.8552,38.7292,38.8012,103122.0
2020-03-24 12:40:00,43.08,43.08,42.9,42.98,156710.0,38.8012,38.8012,38.6391,38.7111,156710.0
2020-03-24 12:45:00,42.97,42.98,42.77,42.79,213883.0,38.7021,38.7111,38.522,38.54,213883.0
2020-03-24 12:50:00,42.8,42.83,42.66,42.69,144370.0,38.549,38.576,38.4229,38.4499,144370.0
2020-03-24 12:55:00,42.7,42.77,42.39,42.39,128671.0,38.4589,38.522,38.1797,38.1797,128671.0
2020-03-24 13:00:00,42.4,42.54,42.32,42.33,141948.0,38.1887,38.3148,38.1167,38.1257,141948.0
2020-03-24 13:05:00,42.31,42.31,42.07,42.11,120776.0,38.1077,38.1077,37.8915,37.9275,120776.0
2020-03-24 13:10:00,42.09,42.22,42.01,42.16,108250.0,37.9095,38.0266,37.8375,37.9726,108250.0
2020-03-24 13:15:00,42.15,42.22,42.06,42.13,122568.0,37.9636,38.0266,37.8825,37.9456,122568.0
2020-03-24 13:20:00,42.12,42.22,41.95,42.1,152884.0,37.9366,38.0266,37.7834,37.9185,152884.0
2020-03-24 13:25:00,42.09,42.25,42.06,42.19,95259.0,37.9095,38.0536,37.8825,37.9996,95259.0
2020-03-24 13:30:00,42.18,42.32,42.18,42.23,110154.0,37.9906,38.1167,37.9906,38.0356,110154.0
2020-03-24 13:35:00,42.23,42.34,42.16,42.24,121825.0,38.0356,38.1347,37.9726,38.0446,121825.0
2020-03-24 13:40:00,42.25,42.26,42.05,42.11,120335.0,38.0536,38.0626,37.8735,37.9275,120335.0
2020-03-24 13:45:00,42.1,42.14,41.82,41.87,262546.0,37.9185,37.9546,37.6664,37.7114,262546.0
2020-03-24 13:50:00,41.87,41.89,41.55,41.66,152285.0,37.7114,37.7294,37.4232,37.5222,152285.0
2020-03-24 13:55:00,41.66,41.74,41.55,41.64,105070.0,37.5222,37.5943,37.4232,37.5042,105070.0
2020-03-24 14:00:00,41.63,41.72,41.42,41.42,116727.0,37.4952,37.5763,37.3061,37.3061,116727.0
2020-03-24 14:05:00,41.43,41.5,41.35,41.42,105667.0,37.3151,37.3781,37.243,37.3061,105667.0
2020-03-24 14:10:00,41.4,41.48,41.26,41.44,104993.0,37.2881,37.3601,37.162,37.3241,104993.0
2020-03-24 14:15:00,41.43,41.71,41.4,41.55,126453.0,37.3151,37.5673,37.2881,37.4232,126453.0
2020-03-24 14:20:00,41.55,41.66,41.45,41.66,80596.0,37.4232,37.5222,37.3331,37.5222,80596.0
2020-03-24 14:25:00,41.66,41.7,41.54,41.56,136357.0,37.5222,37.5583,37.4142,37.4322,136357.0
2020-03-24 14:30:00,41.56,41.67,41.45,41.62,83921.0,37.4322,37.5312,37.3331,37.4862,83921.0
2020-03-24 14:35:00,41.63,41.88,41.63,41.73,116122.0,37.4952,37.7204,37.4952,37.5853,116122.0
2020-03-24 14:40:00,41.71,41.75,41.56,41.61,62255.0,37.5673,37.6033,37.4322,37.4772,62255.0
2020-03-24 14:45:00,41.61,41.7,41.34,41.46,84862.0,37.4772,37.5583,37.234,37.3421,84862.0
2020-03-24 14:50:00,41.46,41.78,41.44,41.68,76338.0,37.3421,37.6303,37.3241,37.5403,76338.0
2020-03-24 14:55:00,41.68,42.05,41.6,42.05,127123.0,37.5403,37.8735,37.4682,37.8735,127123.0
2020-03-24 15:00:00,42.04,42.14,41.96,42.09,178323.0,37.8645,37.9546,37.7924,37.9095,178323.0
2020-03-24 15:05:00,42.08,42.24,42.04,42.22,58159.0,37.9005,38.0446,37.8645,38.0266,58159.0
2020-03-24 15:10:00,42.21,42.24,42.04,42.19,145963.0,38.0176,38.0446,37.8645,37.9996,145963.0
2020-03-24 15:15:00,42.2,42.27,42.03,42.16,423615.0,38.0086,38.0717,37.8555,37.9726,423615.0
2020-03-24 15:20:00,42.15,42.24,42.04,42.12,245206.0,37.9636,38.0446,37.8645,37.9366,245206.0
2020-03-24 15:25:00,42.12,42.29,42.06,42.29,181806.0,37.9366,38.0897,37.8825,38.0897,181806.0
2020-03-24 15:30:00,42.29,42.45,42.25,42.34,285847.0,38.0897,38.2338,38.0536,38.1347,285847.0
2020-03-24 15:35:00,42.34,42.58,42.27,42.51,210799.0,38.1347,38.3509,38.0717,38.2878,210799.0
2020-03-24 15:40:00,42.51,42.74,42.51,42.58,123806.0,38.2878,38.495,38.2878,38.3509,123806.0
2020-03-24 15:45:00,42.57,42.63,42.23,42.27,244962.0,38.3419,38.3959,38.0356,38.0717,244962.0
2020-03-24 15:50:00,42.28,42.73,42.26,42.67,295204.0,38.0807,38.486,38.0626,38.4319,295204.0
2020-03-24 15:55:00,42.65,43.01,42.64,42.88,374669.0,38.4139,38.7382,38.4049,38.6211,374669.0
2020-03-25 09:30:00,42.7,43.33,42.57,43.3,88398.0,38.4589,39.0264,38.3419,38.9994,88398.0
2020-03-25 09:35:00,43.28,43.86,43.26,43.86,48885.0,38.9813,39.5037,38.9633,39.5037,48885.0
2020-03-25 09:40:00,43.84,43.89,43.4,43.41,92009.0,39.4857,39.5308,39.0894,39.0984,92009.0
2020-03-25 09:45:00,43.47,43.58,43.3,43.41,68680.0,39.1525,39.2515,38.9994,39.0984,68680.0
2020-03-25 09:50:00,43.41,43.46,42.53,42.59,298370.0,39.0984,39.1435,38.3058,38.3599,298370.0
2020-03-25 09:55:00,42.59,42.89,42.45,42.53,604156.0,38.3599,38.6301,38.2338,38.3058,604156.0
2020-03-25 10:00:00,42.53,42.85,42.46,42.58,107575.0,38.3058,38.594,38.2428,38.3509,107575.0
2020-03-25 10:05:00,42.65,42.83,42.5,42.67,64044.0,38.4139,38.576,38.2788,38.4319,64044.0
2020-03-25 10:10:00,42.66,42.73,42.26,42.44,103548.0,38.4229,38.486,38.0626,38.2248,103548.0
2020-03-25 10:15:00,42.47,42.63,42.37,42.54,116333.0,38.2518,38.3959,38.1617,38.3148,116333.0
2020-03-25 10:20:00,42.52,42.85,42.47,42.62,143680.0,38.2968,38.594,38.2518,38.3869,143680.0
2020-03-25 10:25:00,42.62,42.7,42.4,42.62,138439.0,38.3869,38.4589,38.1887,38.3869,138439.0
2020-03-25 10:30:00,42.67,42.92,42.56,42.66,165034.0,38.4319,38.6571,38.3329,38.4229,165034.0
2020-03-25 10:35:00,42.72,43.06,42.58,43.0,106462.0,38.477,38.7832,38.3509,38.7292,106462.0
2020-03-25 10:40:00,43.01,43.23,42.86,43.0,147889.0,38.7382,38.9363,38.6031,38.7292,147889.0
2020-03-25 10:45:00,43.02,43.06,42.61,42.74,163930.0,38.7472,38.7832,38.3779,38.495,163930.0
2020-03-25 10:50:00,42.73,43.2,42.69,42.98,134325.0,38.486,38.9093,38.4499,38.7111,134325.0
2020-03-25 10:55:00,43.0,43.46,42.93,43.35,113932.0,38.7292,39.1435,38.6661,39.0444,113932.0
2020-03-25 11:00:00,43.36,43.42,43.16,43.32,131071.0,39.0534,39.1074,38.8733,39.0174,131071.0
2020-03-25 11:05:00,43.33,43.51,43.23,43.5,75907.0,39.0264,39.1885,38.9363,39.1795,75907.0
2020-03-25 11:10:00,43.5,43.5,43.26,43.37,125084.0,39.1795,39.1795,38.9633,39.0624,125084.0
2020-03-25 11:15:00,43.37,43.49,43.26,43.4,127282.0,39.0624,39.1705,38.9633,39.0894,127282.0
2020-03-25 11:20:00,43.39,43.46,43.19,43.31,113721.0,39.0804,39.1435,38.9003,39.0084,113721.0
2020-03-25 11:25:00,43.31,43.56,43.24,43.28,245392.0,39.0084,39.2335,38.9453,38.9813,245392.0
2020-03-25 11:30:00,43.29,43.47,43.2,43.38,109366.0,38.9903,39.1525,38.9093,39.0714,109366.0
2020-03-25 11:35:00,43.38,43.45,43.2,43.24,138945.0,39.0714,39.1345,38.9093,38.9453,138945.0
2020-03-25 11:40:00,43.27,43.33,43.1,43.19,98069.0,38.9723,39.0264,38.8192,38.9003,98069.0
2020-03-25 11:45:00,43.2,43.55,43.13,43.46,123842.0,38.9093,39.2245,38.8462,39.1435,123842.0
2020-03-25 11:50:00,43.45,43.52,43.26,43.35,122146.0,39.1345,39.1975,38.9633,39.0444,122146.0
2020-03-25 11:55:00,43.37,43.59,43.28,43.56,150694.0,39.0624,39.2606,38.9813,39.2335,150694.0
2020-03-25 12:00:00,43.57,43.93,43.53,43.9,87149.0,39.2425,39.5668,39.2065,39.5398,87149.0
2020-03-25 12:05:00,43.88,43.98,43.81,43.82,81997.0,39.5217,39.6118,39.4587,39.4677,81997.0
2020-03-25 12:10:00,43.82,43.87,43.71,43.8,133049.0,39.4677,39.5127,39.3686,39.4497,133049.0
2020-03-25 12:15:00,43.79,44.02,43.74,43.95,146799.0,39.4407,39.6478,39.3957,39.5848,146799.0
2020-03-25 12:20:00,43.95,44.18,43.95,44.15,143139.0,39.5848,39.792,39.5848,39.7649,143139.0
2020-03-25 12:25:00,44.15,44.4,44.12,44.29,156156.0,39.7649,39.9901,39.7379,39.891,156156.0
2020-03-25 12:30:00,44.28,44.5,44.11,44.49,128595.0,39.882,40.0802,39.7289,40.0712,128595.0
2020-03-25 12:35:00,44.48,44.77,44.4,44.76,243253.0,40.0622,40.3234,39.9901,40.3143,243253.0
2020-03-25 12:40:00,44.74,44.92,44.67,44.89,143973.0,40.2963,40.4585,40.2333,40.4314,143973.0
2020-03-25 12:45:00,44.89,45.0,44.83,44.85,156442.0,40.4314,40.5305,40.3774,40.3954,156442.0
2020-03-25 12:50:00,44.85,44.97,44.67,44.7,155413.0,40.3954,40.5035,40.2333,40.2603,155413.0
2020-03-25 12:55:00,44.71,44.84,44.61,44.74,106008.0,40.2693,40.3864,40.1792,40.2963,106008.0
2020-03-25 13:00:00,44.73,44.95,44.65,44.83,85609.0,40.2873,40.4855,40.2153,40.3774,85609.0
2020-03-25 13:05:00,44.83,45.12,44.78,45.1,107866.0,40.3774,40.6386,40.3324,40.6206,107866.0
2020-03-25 13:10:00,45.09,45.1,44.89,44.97,147890.0,40.6116,40.6206,40.4314,40.5035,147890.0
2020-03-25 13:15:00,44.96,45.31,44.94,45.29,169017.0,40.4945,40.8097,40.4765,40.7917,169017.0
2020-03-25 13:20:00,45.28,45.45,45.26,45.43,96434.0,40.7827,40.9358,40.7647,40.9178,96434.0
2020-03-25 13:25:00,45.41,45.42,45.14,45.34,72751.0,40.8998,40.9088,40.6566,40.8367,72751.0
2020-03-25 13:30:00,45.33,45.43,45.21,45.39,66588.0,40.8277,40.9178,40.7196,40.8818,66588.0
2020-03-25 13:35:00,45.39,45.57,45.35,45.47,82725.0,40.8818,41.0439,40.8457,40.9538,82725.0
2020-03-25 13:40:00,45.47,45.53,45.36,45.5,51005.0,40.9538,41.0079,40.8548,40.9808,51005.0
2020-03-25 13:45:00,45.5,45.63,45.39,45.46,345480.0,40.9808,41.0979,40.8818,40.9448,345480.0
2020-03-25 13:50:00,45.47,45.5,45.08,45.08,100202.0,40.9538,40.9808,40.6026,40.6026,100202.0
2020-03-25 13:55:00,45.08,45.17,44.93,44.98,173432.0,40.6026,40.6836,40.4675,40.5125,173432.0
2020-03-25 14:00:00,44.99,45.05,44.75,44.87,227496.0,40.5215,40.5755,40.3053,40.4134,227496.0
2020-03-25 14:05:00,44.87,44.89,44.49,44.64,282271.0,40.4134,40.4314,40.0712,40.2063,282271.0
2020-03-25 14:10:00,44.66,45.17,44.62,45.13,216529.0,40.2243,40.6836,40.1882,40.6476,216529.0
2020-03-25 14:15:00,45.14,45.28,45.03,45.23,92032.0,40.6566,40.7827,40.5575,40.7377,92032.0
2020-03-25 14:20:00,45.24,45.36,45.16,45.18,103596.0,40.7467,40.8548,40.6746,40.6926,103596.0
2020-03-25 14:25:00,45.21,45.21,44.92,45.07,77969.0,40.7196,40.7196,40.4585,40.5936,77969.0
2020-03-25 14:30:00,45.06,45.1,44.71,44.78,95102.0,40.5845,40.6206,40.2693,40.3324,95102.0
2020-03-25 14:35:00,44.79,44.97,44.72,44.93,138472.0,40.3414,40.5035,40.2783,40.4675,138472.0
2020-03-25 14:40:00,44.92,44.95,44.67,44.92,73687.0,40.4585,40.4855,40.2333,40.4585,73687.0
2020-03-25 14:45:00,44.92,45.17,44.9,45.12,98545.0,40.4585,40.6836,40.4404,40.6386,98545.0
2020-03-25 14:50:00,45.12,45.19,44.89,45.07,91391.0,40.6386,40.7016,40.4314,40.5936,91391.0
2020-03-25 14:55:00,45.09,45.42,45.03,45.25,156128.0,40.6116,40.9088,40.5575,40.7557,156128.0
2020-03-25 15:00:00,45.25,45.5,45.18,45.5,163704.0,40.7557,40.9808,40.6926,40.9808,163704.0
2020-03-25 15:05:00,45.49,45.49,45.29,45.42,82300.0,40.9718,40.9718,40.7917,40.9088,82300.0
2020-03-25 15:10:00,45.42,45.42,45.24,45.33,143188.0,40.9088,40.9088,40.7467,40.8277,143188.0
2020-03-25 15:15:00,45.33,45.42,45.3,45.35,151381.0,40.8277,40.9088,40.8007,40.8457,151381.0
2020-03-25 15:20:00,45.33,45.42,45.22,45.35,151818.0,40.8277,40.9088,40.7287,40.8457,151818.0
2020-03-25 15:25:00,45.35,45.45,45.11,45.15,295385.0,40.8457,40.9358,40.6296,40.6656,295385.0
2020-03-25 15:30:00,45.15,45.4,45.15,45.25,311373.0,40.6656,40.8908,40.6656,40.7557,311373.0
2020-03-25 15:35:00,45.25,45.43,45.14,45.22,304570.0,40.7557,40.9178,40.6566,40.7287,304570.0
2020-03-25 15:40:00,45.23,45.38,44.98,45.05,332095.0,40.7377,40.8728,40.5125,40.5755,332095.0
2020-03-25 15:45:00,45.02,45.08,44.65,44.75,467932.0,40.5485,40.6026,40.2153,40.3053,467932.0
2020-03-25 15:50:00,44.77,44.77,43.87,44.17,589427.0,40.3234,40.3234,39.5127,39.7829,589427.0
2020-03-25 15:55:00,44.17,44.34,43.62,43.79,677324.0,39.7829,39.9361,39.2876,39.4407,677324.0
2020-03-26 09:30:00,44.38,44.73,44.29,44.62,67945.0,39.9721,40.2873,39.891,40.1882,67945.0
2020-03-26 09:35:00,44.64,45.07,44.56,44.9,265799.0,40.2063,40.5936,40.1342,40.4404,265799.0
2020-03-26 09:40:00,44.91,45.07,44.66,44.72,225501.0,40.4494,40.5936,40.2243,40.2783,225501.0
2020-03-26 09:45:00,44.73,44.9,44.54,44.77,234087.0,40.2873,40.4404,40.1162,40.3234,234087.0
2020-03-26 09:50:00,44.78,45.03,44.44,45.0,134004.0,40.3324,40.5575,40.0261,40.5305,134004.0
2020-03-26 09:55:00,45.01,45.42,45.01,45.42,133514.0,40.5395,40.9088,40.5395,40.9088,133514.0
2020-03-26 10:00:00,45.46,45.48,45.03,45.03,170351.0,40.9448,40.9628,40.5575,40.5575,170351.0
2020-03-26 10:05:00,45.07,45.55,45.07,45.54,160274.0,40.5936,41.0259,40.5936,41.0169,160274.0
2020-03-26 10:10:00,45.52,45.62,45.4,45.4,145426.0,40.9989,41.0889,40.8908,40.8908,145426.0
2020-03-26 10:15:00,45.38,45.81,45.32,45.76,162805.0,40.8728,41.2601,40.8187,41.215,162805.0
2020-03-26 10:20:00,45.79,45.95,45.55,45.59,151256.0,41.242,41.3862,41.0259,41.0619,151256.0
2020-03-26 10:25:00,45.62,45.65,45.32,45.32,217588.0,41.0889,41.1159,40.8187,40.8187,217588.0
2020-03-26 10:30:00,45.32,45.67,45.32,45.62,232354.0,40.8187,41.134,40.8187,41.0889,232354.0
2020-03-26 10:35:00,45.62,45.62,45.06,45.15,152546.0,41.0889,41.0889,40.5845,40.6656,152546.0
2020-03-26 10:40:00,45.15,45.24,44.87,45.22,119277.0,40.6656,40.7467,40.4134,40.7287,119277.0
2020-03-26 10:45:00,45.22,45.33,44.72,44.81,130857.0,40.7287,40.8277,40.2783,40.3594,130857.0
2020-03-26 10:50:00,44.8,44.99,44.77,44.94,124936.0,40.3504,40.5215,40.3234,40.4765,124936.0
2020-03-26 10:55:00,44.93,45.11,44.87,45.04,128131.0,40.4675,40.6296,40.4134,40.5665,128131.0
2020-03-26 11:00:00,45.05,45.11,44.74,45.06,88418.0,40.5755,40.6296,40.2963,40.5845,88418.0
2020-03-26 11:05:00,45.06,45.16,44.81,44.94,230327.0,40.5845,40.6746,40.3594,40.4765,230327.0
2020-03-26 11:10:00,44.93,45.12,44.93,45.04,116825.0,40.4675,40.6386,40.4675,40.5665,116825.0
2020-03-26 11:15:00,45.06,45.25,45.02,45.23,105953.0,40.5845,40.7557,40.5485,40.7377,105953.0
2020-03-26 11:20:00,45.24,45.3,45.13,45.3,108125.0,40.7467,40.8007,40.6476,40.8007,108125.0
2020-03-26 11:25:00,45.3,45.39,45.22,45.34,135037.0,40.8007,40.8818,40.7287,40.8367,135037.0
2020-03-26 11:30:00,45.34,45.57,45.3,45.46,158099.0,40.8367,41.0439,40.8007,40.9448,158099.0
2020-03-26 11:35:00,45.46,45.51,45.26,45.37,149120.0,40.9448,40.9899,40.7647,40.8638,149120.0
2020-03-26 11:40:00,45.37,45.45,45.3,45.37,235031.0,40.8638,40.9358,40.8007,40.8638,235031.0
2020-03-26 11:45:00,45.38,45.38,45.09,45.23,164611.0,40.8728,40.8728,40.6116,40.7377,164611.0
2020-03-26 11:50:00,45.23,45.43,45.16,45.34,92568.0,40.7377,40.9178,40.6746,40.8367,92568.0
2020-03-26 11:55:00,45.33,45.33,45.03,45.25,166544.0,40.8277,40.8277,40.5575,40.7557,166544.0
2020-03-26 12:00:00,45.25,45.37,45.24,45.33,144100.0,40.7557,40.8638,40.7467,40.8277,144100.0
2020-03-26 12:05:00,45.34,45.36,45.17,45.19,107908.0,40.8367,40.8548,40.6836,40.7016,107908.0
2020-03-26 12:10:00,45.2,45.3,45.12,45.16,100631.0,40.7106,40.8007,40.6386,40.6746,100631.0
2020-03-26 12:15:00,45.16,45.18,44.95,44.98,119833.0,40.6746,40.6926,40.4855,40.5125,119833.0
2020-03-26 12:20:00,45.0,45.2,44.95,45.2,78381.0,40.5305,40.7106,40.4855,40.7106,78381.0
2020-03-26 12:25:00,45.19,45.42,45.19,45.37,74223.0,40.7016,40.9088,40.7016,40.8638,74223.0
2020-03-26 12:30:00,45.39,45.53,45.38,45.46,60763.0,40.8818,41.0079,40.8728,40.9448,60763.0
2020-03-26 12:35:00,45.46,45.48,45.2,45.29,108845.0,40.9448,40.9628,40.7106,40.7917,108845.0
2020-03-26 12:40:00,45.29,45.31,45.16,45.27,73315.0,40.7917,40.8097,40.6746,40.7737,73315.0
2020-03-26 12:45:00,45.24,45.28,45.13,45.23,149064.0,40.7467,40.7827,40.6476,40.7377,149064.0
2020-03-26 12:50:00,45.24,45.42,45.24,45.3,61345.0,40.7467,40.9088,40.7467,40.8007,61345.0
2020-03-26 12:55:00,45.28,45.43,45.22,45.4,61515.0,40.7827,40.9178,40.7287,40.8908,61515.0
2020-03-26 13:00:00,45.41,45.51,45.34,45.49,69956.0,40.8998,40.9899,40.8367,40.9718,69956.0
2020-03-26 13:05:00,45.48,45.56,45.13,45.18,145958.0,40.9628,41.0349,40.6476,40.6926,145958.0
2020-03-26 13:10:00,45.17,45.23,45.1,45.14,112205.0,40.6836,40.7377,40.6206,40.6566,112205.0
2020-03-26 13:15:00,45.13,45.33,45.08,45.09,90272.0,40.6476,40.8277,40.6026,40.6116,90272.0
2020-03-26 13:20:00,45.09,45.13,44.88,45.07,81404.0,40.6116,40.6476,40.4224,40.5936,81404.0
2020-03-26 13:25:00,45.08,45.17,45.03,45.1,95310.0,40.6026,40.6836,40.5575,40.6206,95310.0
2020-03-26 13:30:00,45.1,45.16,44.86,45.02,105308.0,40.6206,40.6746,40.4044,40.5485,105308.0
2020-03-26 13:35:00,45.03,45.19,45.03,45.18,89168.0,40.5575,40.7016,40.5575,40.6926,89168.0
2020-03-26 13:40:00,45.18,45.37,45.12,45.37,92819.0,40.6926,40.8638,40.6386,40.8638,92819.0
2020-03-26 13:45:00,45.34,45.39,45.2,45.37,67376.0,40.8367,40.8818,40.7106,40.8638,67376.0
2020-03-26 13:50:00,45.38,45.41,45.24,45.32,100509.0,40.8728,40.8998,40.7467,40.8187,100509.0
2020-03-26 13:55:00,45.33,45.35,45.17,45.19,107383.0,40.8277,40.8457,40.6836,40.7016,107383.0
2020-03-26 14:00:00,45.21,45.24,45.08,45.17,105941.0,40.7196,40.7467,40.6026,40.6836,105941.0
2020-03-26 14:05:00,45.15,45.16,44.8,44.86,99829.0,40.6656,40.6746,40.3504,40.4044,99829.0
2020-03-26 14:10:00,44.86,45.0,44.76,44.86,108072.0,40.4044,40.5305,40.3143,40.4044,108072.0
2020-03-26 14:15:00,44.86,45.03,44.79,45.01,99750.0,40.4044,40.5575,40.3414,40.5395,99750.0
2020-03-26 14:20:00,45.0,45.25,44.94,45.09,121885.0,40.5305,40.7557,40.4765,40.6116,121885.0
2020-03-26 14:25:00,45.1,45.22,45.06,45.14,81082.0,40.6206,40.7287,40.5845,40.6566,81082.0
2020-03-26 14:30:00,45.16,45.4,45.15,45.33,140851.0,40.6746,40.8908,40.6656,40.8277,140851.0
2020-03-26 14:35:00,45.32,45.51,45.28,45.37,152910.0,40.8187,40.9899,40.7827,40.8638,152910.0
2020-03-26 14:40:00,45.37,45.46,45.24,45.26,120031.0,40.8638,40.9448,40.7467,40.7647,120031.0
2020-03-26 14:45:00,45.27,45.43,45.27,45.33,95224.0,40.7737,40.9178,40.7737,40.8277,95224.0
2020-03-26 14:50:00,45.36,45.55,45.33,45.42,96878.0,40.8548,41.0259,40.8277,40.9088,96878.0
2020-03-26 14:55:00,45.42,45.48,45.28,45.34,110612.0,40.9088,40.9628,40.7827,40.8367,110612.0
2020-03-26 15:00:00,45.33,45.43,45.27,45.42,140889.0,40.8277,40.9178,40.7737,40.9088,140889.0
2020-03-26 15:05:00,45.42,45.42,45.22,45.25,230186.0,40.9088,40.9088,40.7287,40.7557,230186.0
2020-03-26 15:10:00,45.26,45.28,45.12,45.17,250709.0,40.7647,40.7827,40.6386,40.6836,250709.0
2020-03-26 15:15:00,45.17,45.35,45.14,45.32,289142.0,40.6836,40.8457,40.6566,40.8187,289142.0
2020-03-26 15:20:00,45.32,45.39,45.2,45.23,227048.0,40.8187,40.8818,40.7106,40.7377,227048.0
2020-03-26 15:25:00,45.23,45.51,45.23,45.51,282812.0,40.7377,40.9899,40.7377,40.9899,282812.0
2020-03-26 15:30:00,45.5,45.73,45.47,45.64,403107.0,40.9808,41.188,40.9538,41.1069,403107.0
2020-03-26 15:35:00,45.64,45.68,45.12,45.32,484456.0,41.1069,41.143,40.6386,40.8187,484456.0
2020-03-26 15:40:00,45.33,45.51,45.3,45.35,280818.0,40.8277,40.9899,40.8007,40.8457,280818.0
2020-03-26 15:45:00,45.33,45.39,45.18,45.27,281693.0,40.8277,40.8818,40.6926,40.7737,281693.0
2020-03-26 15:50:00,45.27,46.1,45.27,46.03,613775.0,40.7737,41.5213,40.7737,41.4582,613775.0
2020-03-26 15:55:00,46.05,46.14,45.68,45.98,410323.0,41.4762,41.5573,41.143,41.4132,410323.0
2020-03-27 09:30:00,44.21,44.4,44.17,44.32,104674.0,39.819,39.9901,39.7829,39.918,104674.0
2020-03-27 09:35:00,44.35,44.55,44.31,44.31,157522.0,39.9451,40.1252,39.909,39.909,157522.0
2020-03-27 09:40:00,44.3,44.3,43.96,44.1,170145.0,39.9,39.9,39.5938,39.7199,170145.0
2020-03-27 09:45:00,44.1,44.18,43.99,44.09,72759.0,39.7199,39.792,39.6208,39.7109,72759.0
2020-03-27 09:50:00,44.09,44.44,44.09,44.22,110696.0,39.7109,40.0261,39.7109,39.828,110696.0
2020-03-27 09:55:00,44.23,44.42,44.21,44.35,97057.0,39.837,40.0081,39.819,39.9451,97057.0
2020-03-27 10:00:00,44.35,44.39,44.14,44.18,74401.0,39.9451,39.9811,39.7559,39.792,74401.0
2020-03-27 10:05:00,44.19,44.42,44.19,44.39,71210.0,39.801,40.0081,39.801,39.9811,71210.0
2020-03-27 10:10:00,44.38,44.48,44.26,44.43,90088.0,39.9721,40.0622,39.864,40.0171,90088.0
2020-03-27 10:15:00,44.39,44.44,44.09,44.19,128691.0,39.9811,40.0261,39.7109,39.801,128691.0
2020-03-27 10:20:00,44.18,44.41,44.06,44.19,90362.0,39.792,39.9991,39.6839,39.801,90362.0
2020-03-27 10:25:00,44.2,44.35,44.1,44.22,100378.0,39.81,39.9451,39.7199,39.828,100378.0
2020-03-27 10:30:00,44.22,44.26,43.97,44.03,101842.0,39.828,39.864,39.6028,39.6568,101842.0
2020-03-27 10:35:00,44.04,44.14,43.89,44.07,107874.0,39.6659,39.7559,39.5308,39.6929,107874.0
2020-03-27 10:40:00,44.04,44.22,44.02,44.12,81644.0,39.6659,39.828,39.6478,39.7379,81644.0
2020-03-27 10:45:00,44.11,44.21,44.01,44.16,93556.0,39.7289,39.819,39.6388,39.7739,93556.0
2020-03-27 10:50:00,44.15,44.29,44.03,44.26,81796.0,39.7649,39.891,39.6568,39.864,81796.0
2020-03-27 10:55:00,44.28,44.36,44.18,44.27,47740.0,39.882,39.9541,39.792,39.873,47740.0
2020-03-27 11:00:00,44.27,44.39,44.24,44.34,133485.0,39.873,39.9811,39.846,39.9361,133485.0
2020-03-27 11:05:00,44.34,44.51,44.23,44.49,131254.0,39.9361,40.0892,39.837,40.0712,131254.0
2020-03-27 11:10:00,44.49,44.5,44.28,44.32,81081.0,40.0712,40.0802,39.882,39.918,81081.0
2020-03-27 11:15:00,44.35,44.68,44.34,44.51,91549.0,39.9451,40.2423,39.9361,40.0892,91549.0
2020-03-27 11:20:00,44.5,44.51,44.32,44.45,83767.0,40.0802,40.0892,39.918,40.0351,83767.0
2020-03-27 11:25:00,44.44,44.57,44.27,44.36,159728.0,40.0261,40.1432,39.873,39.9541,159728.0
2020-03-27 11:30:00,44.36,44.4,44.18,44.33,178254.0,39.9541,39.9901,39.792,39.9271,178254.0
2020-03-27 11:35:00,44.32,44.48,44.25,44.28,207558.0,39.918,40.0622,39.855,39.882,207558.0
2020-03-27 11:40:00,44.28,44.33,44.07,44.12,212185.0,39.882,39.9271,39.6929,39.7379,212185.0
2020-03-27 11:45:00,44.13,44.14,43.94,44.01,164725.0,39.7469,39.7559,39.5758,39.6388,164725.0
2020-03-27 11:50:00,44.01,44.17,44.01,44.11,179488.0,39.6388,39.7829,39.6388,39.7289,179488.0
2020-03-27 11:55:00,44.11,44.11,43.87,43.92,219805.0,39.7289,39.7289,39.5127,39.5578,219805.0
2020-03-27 12:00:00,43.91,44.02,43.87,43.92,223447.0,39.5488,39.6478,39.5127,39.5578,223447.0
2020-03-27 12:05:00,43.92,44.03,43.88,43.97,202280.0,39.5578,39.6568,39.5217,39.6028,202280.0
2020-03-27 12:10:00,43.97,44.06,43.93,44.01,170793.0,39.6028,39.6839,39.5668,39.6388,170793.0
2020-03-27 12:15:00,44.01,44.17,43.89,44.14,165036.0,39.6388,39.7829,39.5308,39.7559,165036.0
2020-03-27 12:20:00,44.14,44.14,43.96,44.02,121555.0,39.7559,39.7559,39.5938,39.6478,121555.0
2020-03-27 12:25:00,44.01,44.12,43.96,44.01,108907.0,39.6388,39.7379,39.5938,39.6388,108907.0
2020-03-27 12:30:00,44.0,44.28,43.93,44.22,159673.0,39.6298,39.882,39.5668,39.828,159673.0
2020-03-27 12:35:00,44.22,44.38,44.19,44.27,136597.0,39.828,39.9721,39.801,39.873,136597.0
2020-03-27 12:40:00,44.27,44.49,44.24,44.49,104385.0,39.873,40.0712,39.846,40.0712,104385.0
2020-03-27 12:45:00,44.49,44.49,44.34,44.34,114003.0,40.0712,40.0712,39.9361,39.9361,114003.0
2020-03-27 12:50:00,44.34,44.5,44.32,44.47,104718.0,39.9361,40.0802,39.918,40.0531,104718.0
2020-03-27 12:55:00,44.48,44.52,44.38,44.51,96630.0,40.0622,40.0982,39.9721,40.0892,96630.0
2020-03-27 13:00:00,44.51,44.56,44.44,44.49,72593.0,40.0892,40.1342,40.0261,40.0712,72593.0
2020-03-27 13:05:00,44.49,44.51,44.28,44.32,82293.0,40.0712,40.0892,39.882,39.918,82293.0
2020-03-27 13:10:00,44.32,44.4,44.24,44.27,69324.0,39.918,39.9901,39.846,39.873,69324.0
2020-03-27 13:15:00,44.27,44.31,44.17,44.26,63888.0,39.873,39.909,39.7829,39.864,63888.0
2020-03-27 13:20:00,44.26,44.38,44.25,44.37,33206.0,39.864,39.9721,39.855,39.9631,33206.0
2020-03-27 13:25:00,44.39,44.52,44.21,44.26,158230.0,39.9811,40.0982,39.819,39.864,158230.0
2020-03-27 13:30:00,44.28,44.6,44.26,44.58,226704.0,39.882,40.1702,39.864,40.1522,226704.0
2020-03-27 13:35:00,44.58,44.78,44.49,44.77,117331.0,40.1522,40.3324,40.0712,40.3234,117331.0
2020-03-27 13:40:00,44.77,44.94,44.73,44.77,154451.0,40.3234,40.4765,40.2873,40.3234,154451.0
2020-03-27 13:45:00,44.76,44.84,44.61,44.75,169825.0,40.3143,40.3864,40.1792,40.3053,169825.0
2020-03-27 13:50:00,44.76,44.78,44.58,44.62,138945.0,40.3143,40.3324,40.1522,40.1882,138945.0
2020-03-27 13:55:00,44.62,44.71,44.47,44.49,168639.0,40.1882,40.2693,40.0531,40.0712,168639.0
2020-03-27 14:00:00,44.49,44.56,44.35,44.39,180891.0,40.0712,40.1342,39.9451,39.9811,180891.0
2020-03-27 14:05:00,44.38,44.46,44.32,44.32,151487.0,39.9721,40.0441,39.918,39.918,151487.0
2020-03-27 14:10:00,44.32,44.47,44.32,44.46,298088.0,39.918,40.0531,39.918,40.0441,298088.0
2020-03-27 14:15:00,44.46,44.66,44.46,44.61,178163.0,40.0441,40.2243,40.0441,40.1792,178163.0
2020-03-27 14:20:00,44.62,44.65,44.51,44.57,160428.0,40.1882,40.2153,40.0892,40.1432,160428.0
2020-03-27 14:25:00,44.56,44.74,44.54,44.69,139456.0,40.1342,40.2963,40.1162,40.2513,139456.0
2020-03-27 14:30:00,44.69,44.83,44.66,44.8,139558.0,40.2513,40.3774,40.2243,40.3504,139558.0
2020-03-27 14:35:00,44.8,44.84,44.66,44.69,155250.0,40.3504,40.3864,40.2243,40.2513,155250.0
2020-03-27 14:40:00,44.69,44.71,44.48,44.53,295220.0,40.2513,40.2693,40.0622,40.1072,295220.0
2020-03-27 14:45:00,44.53,44.57,44.41,44.48,332225.0,40.1072,40.1432,39.9991,40.0622,332225.0
2020-03-27 14:50:00,44.49,44.68,44.37,44.62,307370.0,40.0712,40.2423,39.9631,40.1882,307370.0
2020-03-27 14:55:00,44.61,44.82,44.58,44.79,260232.0,40.1792,40.3684,40.1522,40.3414,260232.0
2020-03-27 15:00:00,44.79,44.86,44.65,44.81,238092.0,40.3414,40.4044,40.2153,40.3594,238092.0
2020-03-27 15:05:00,44.81,44.88,44.72,44.82,173068.0,40.3594,40.4224,40.2783,40.3684,173068.0
2020-03-27 15:10:00,44.83,44.99,44.73,44.78,224846.0,40.3774,40.5215,40.2873,40.3324,224846.0
2020-03-27 15:15:00,44.77,45.0,44.76,44.96,243678.0,40.3234,40.5305,40.3143,40.4945,243678.0
2020-03-27 15:20:00,44.96,45.04,44.78,45.02,236684.0,40.4945,40.5665,40.3324,40.5485,236684.0
2020-03-27 15:25:00,45.03,45.21,45.0,45.07,257131.0,40.5575,40.7196,40.5305,40.5936,257131.0
2020-03-27 15:30:00,45.06,45.13,44.8,44.96,415963.0,40.5845,40.6476,40.3504,40.4945,415963.0
2020-03-27 15:35:00,44.96,44.96,44.64,44.66,257430.0,40.4945,40.4945,40.2063,40.2243,257430.0
2020-03-27 15:40:00,44.64,44.68,44.4,44.52,335595.0,40.2063,40.2423,39.9901,40.0982,335595.0
2020-03-27 15:45:00,44.52,44.71,44.37,44.45,408950.0,40.0982,40.2693,39.9631,40.0351,408950.0
2020-03-27 15:50:00,44.45,44.45,44.06,44.1,558316.0,40.0351,40.0351,39.6839,39.7199,558316.0
2020-03-27 15:55:00,44.1,44.34,44.1,44.27,396191.0,39.7199,39.9361,39.7199,39.873,396191.0
2020-03-30 09:30:00,44.81,45.12,44.72,44.97,162481.0,40.3594,40.6386,40.2783,40.5035,162481.0
2020-03-30 09:35:00,44.99,45.0,44.59,44.61,105956.0,40.5215,40.5305,40.1612,40.1792,105956.0
2020-03-30 09:40:00,44.61,44.69,44.44,44.57,139348.0,40.1792,40.2513,40.0261,40.1432,139348.0
2020-03-30 09:45:00,44.59,44.77,44.49,44.75,106369.0,40.1612,40.3234,40.0712,40.3053,106369.0
2020-03-30 09:50:00,44.77,44.93,44.72,44.72,101119.0,40.3234,40.4675,40.2783,40.2783,101119.0
2020-03-30 09:55:00,44.73,44.88,44.68,44.86,86079.0,40.2873,40.4224,40.2423,40.4044,86079.0
2020-03-30 10:00:00,44.85,44.99,44.77,44.97,107618.0,40.3954,40.5215,40.3234,40.5035,107618.0
2020-03-30 10:05:00,44.98,45.08,44.8,44.84,119915.0,40.5125,40.6026,40.3504,40.3864,119915.0
2020-03-30 10:10:00,44.84,45.05,44.62,45.01,151812.0,40.3864,40.5755,40.1882,40.5395,151812.0
2020-03-30 10:15:00,45.01,45.06,44.86,45.02,137930.0,40.5395,40.5845,40.4044,40.5485,137930.0
2020-03-30 10:20:00,45.01,45.04,44.89,44.94,102842.0,40.5395,40.5665,40.4314,40.4765,102842.0
2020-03-30 10:25:00,44.93,45.07,44.87,44.91,135154.0,40.4675,40.5936,40.4134,40.4494,135154.0
2020-03-30 10:30:00,44.92,45.04,44.91,45.01,108316.0,40.4585,40.5665,40.4494,40.5395,108316.0
2020-03-30 10:35:00,45.02,45.17,45.02,45.05,147169.0,40.5485,40.6836,40.5485,40.5755,147169.0
2020-03-30 10:40:00,45.06,45.18,45.04,45.06,82224.0,40.5845,40.6926,40.5665,40.5845,82224.0
2020-03-30 10:45:00,45.05,45.25,45.04,45.23,79232.0,40.5755,40.7557,40.5665,40.7377,79232.0
2020-03-30 10:50:00,45.23,45.24,44.98,45.07,95866.0,40.7377,40.7467,40.5125,40.5936,95866.0
2020-03-30 10:55:00,45.08,45.1,44.89,44.97,92171.0,40.6026,40.6206,40.4314,40.5035,92171.0
2020-03-30 11:00:00,44.96,45.15,44.93,45.13,75013.0,40.4945,40.6656,40.4675,40.6476,75013.0
2020-03-30 11:05:00,45.13,45.29,45.06,45.09,96967.0,40.6476,40.7917,40.5845,40.6116,96967.0
2020-03-30 11:10:00,45.1,45.28,45.08,45.19,173785.0,40.6206,40.7827,40.6026,40.7016,173785.0
2020-03-30 11:15:00,45.2,45.34,45.17,45.32,66429.0,40.7106,40.8367,40.6836,40.8187,66429.0
2020-03-30 11:20:00,45.33,45.41,45.25,45.31,91039.0,40.8277,40.8998,40.7557,40.8097,91039.0
2020-03-30 11:25:00,45.3,45.32,45.14,45.28,92318.0,40.8007,40.8187,40.6566,40.7827,92318.0
2020-03-30 11:30:00,45.28,45.33,45.18,45.28,145938.0,40.7827,40.8277,40.6926,40.7827,145938.0
2020-03-30 11:35:00,45.27,45.27,45.12,45.22,133812.0,40.7737,40.7737,40.6386,40.7287,133812.0
2020-03-30 11:40:00,45.23,45.34,45.22,45.33,86391.0,40.7377,40.8367,40.7287,40.8277,86391.0
2020-03-30 11:45:00,45.32,45.37,45.22,45.29,74879.0,40.8187,40.8638,40.7287,40.7917,74879.0
2020-03-30 11:50:00,45.28,45.35,45.27,45.32,53243.0,40.7827,40.8457,40.7737,40.8187,53243.0
2020-03-30 11:55:00,45.31,45.35,45.27,45.28,49062.0,40.8097,40.8457,40.7737,40.7827,49062.0
2020-03-30 12:00:00,45.27,45.27,45.12,45.2,89159.0,40.7737,40.7737,40.6386,40.7106,89159.0
2020-03-30 12:05:00,45.19,45.23,45.05,45.15,55264.0,40.7016,40.7377,40.5755,40.6656,55264.0
2020-03-30 12:10:00,45.15,45.25,45.11,45.19,77337.0,40.6656,40.7557,40.6296,40.7016,77337.0
2020-03-30 12:15:00,45.19,45.42,45.18,45.4,48453.0,40.7016,40.9088,40.6926,40.8908,48453.0
2020-03-30 12:20:00,45.39,45.39,45.23,45.32,72755.0,40.8818,40.8818,40.7377,40.8187,72755.0
2020-03-30 12:25:00,45.32,45.42,45.32,45.41,30761.0,40.8187,40.9088,40.8187,40.8998,30761.0
2020-03-30 12:30:00,45.41,45.41,45.22,45.22,46385.0,40.8998,40.8998,40.7287,40.7287,46385.0
2020-03-30 12:35:00,45.21,45.36,45.19,45.36,52075.0,40.7196,40.8548,40.7016,40.8548,52075.0
2020-03-30 12:40:00,45.36,45.37,45.27,45.29,57832.0,40.8548,40.8638,40.7737,40.7917,57832.0
2020-03-30 12:45:00,45.3,45.31,45.24,45.3,58439.0,40.8007,40.8097,40.7467,40.8007,58439.0
2020-03-30 12:50:00,45.31,45.4,45.29,45.39,58710.0,40.8097,40.8908,40.7917,40.8818,58710.0
2020-03-30 12:55:00,45.39,45.39,45.3,45.37,45638.0,40.8818,40.8818,40.8007,40.8638,45638.0
2020-03-30 13:00:00,45.36,45.4,45.28,45.35,93456.0,40.8548,40.8908,40.7827,40.8457,93456.0
2020-03-30 13:05:00,45.36,45.38,45.16,45.18,41592.0,40.8548,40.8728,40.6746,40.6926,41592.0
2020-03-30 13:10:00,45.18,45.3,45.18,45.29,49732.0,40.6926,40.8007,40.6926,40.7917,49732.0
2020-03-30 13:15:00,45.29,45.39,45.29,45.37,56849.0,40.7917,40.8818,40.7917,40.8638,56849.0
2020-03-30 13:20:00,45.36,45.36,45.2,45.29,57497.0,40.8548,40.8548,40.7106,40.7917,57497.0
2020-03-30 13:25:00,45.29,45.33,45.24,45.25,55113.0,40.7917,40.8277,40.7467,40.7557,55113.0
2020-03-30 13:30:00,45.25,45.3,45.2,45.29,71650.0,40.7557,40.8007,40.7106,40.7917,71650.0
2020-03-30 13:35:00,45.29,45.29,45.19,45.23,93554.0,40.7917,40.7917,40.7016,40.7377,93554.0
2020-03-30 13:40:00,45.23,45.26,45.05,45.14,67706.0,40.7377,40.7647,40.5755,40.6566,67706.0
2020-03-30 13:45:00,45.15,45.22,45.09,45.2,88748.0,40.6656,40.7287,40.6116,40.7106,88748.0
2020-03-30 13:50:00,45.21,45.24,45.16,45.21,53168.0,40.7196,40.7467,40.6746,40.7196,53168.0
2020-03-30 13:55:00,45.19,45.2,45.08,45.15,60170.0,40.7016,40.7106,40.6026,40.6656,60170.0
2020-03-30 14:00:00,45.15,45.15,45.05,45.05,88008.0,40.6656,40.6656,40.5755,40.5755,88008.0
2020-03-30 14:05:00,45.06,45.08,45.01,45.01,63703.0,40.5845,40.6026,40.5395,40.5395,63703.0
2020-03-30 14:10:00,45.02,45.02,44.85,44.94,101351.0,40.5485,40.5485,40.3954,40.4765,101351.0
2020-03-30 14:15:00,44.93,44.97,44.83,44.95,57811.0,40.4675,40.5035,40.3774,40.4855,57811.0
2020-03-30 14:20:00,44.94,45.08,44.85,45.02,111746.0,40.4765,40.6026,40.3954,40.5485,111746.0
2020-03-30 14:25:00,45.03,45.08,44.92,45.06,81735.0,40.5575,40.6026,40.4585,40.5845,81735.0
2020-03-30 14:30:00,45.06,45.15,45.03,45.13,113401.0,40.5845,40.6656,40.5575,40.6476,113401.0
2020-03-30 14:35:00,45.14,45.17,45.1,45.13,83160.0,40.6566,40.6836,40.6206,40.6476,83160.0
2020-03-30 14:40:00,45.14,45.27,45.1,45.26,80272.0,40.6566,40.7737,40.6206,40.7647,80272.0
2020-03-30 14:45:00,45.27,45.3,45.2,45.25,97039.0,40.7737,40.8007,40.7106,40.7557,97039.0
2020-03-30 14:50:00,45.27,45.34,45.18,45.25,157494.0,40.7737,40.8367,40.6926,40.7557,157494.0
2020-03-30 14:55:00,45.25,45.29,45.17,45.21,127185.0,40.7557,40.7917,40.6836,40.7196,127185.0
2020-03-30 15:00:00,45.23,45.42,45.19,45.39,123630.0,40.7377,40.9088,40.7016,40.8818,123630.0
2020-03-30 15:05:00,45.39,45.55,45.36,45.54,119353.0,40.8818,41.0259,40.8548,41.0169,119353.0
2020-03-30 15:10:00,45.54,45.67,45.53,45.61,133868.0,41.0169,41.134,41.0079,41.0799,133868.0
2020-03-30 15:15:00,45.61,45.62,45.48,45.57,145545.0,41.0799,41.0889,40.9628,41.0439,145545.0
2020-03-30 15:20:00,45.57,45.67,45.47,45.48,121291.0,41.0439,41.134,40.9538,40.9628,121291.0
2020-03-30 15:25:00,45.48,45.5,45.16,45.23,205437.0,40.9628,40.9808,40.6746,40.7377,205437.0
2020-03-30 15:30:00,45.26,45.4,45.2,45.22,239028.0,40.7647,40.8908,40.7106,40.7287,239028.0
2020-03-30 15:35:00,45.22,45.43,45.13,45.39,250232.0,40.7287,40.9178,40.6476,40.8818,250232.0
2020-03-30 15:40:00,45.39,45.46,45.31,45.37,239335.0,40.8818,40.9448,40.8097,40.8638,239335.0
2020-03-30 15:45:00,45.37,45.49,45.35,45.4,314012.0,40.8638,40.9718,40.8457,40.8908,314012.0
2020-03-30 15:50:00,45.42,45.76,45.41,45.65,596472.0,40.9088,41.215,40.8998,41.1159,596472.0
2020-03-30 15:55:00,45.65,45.85,45.57,45.67,661884.0,41.1159,41.2961,41.0439,41.134,661884.0
2020-03-31 09:30:00,45.53,45.63,45.33,45.54,102654.0,41.0079,41.0979,40.8277,41.0169,102654.0
2020-03-31 09:35:00,45.52,45.55,45.32,45.33,60623.0,40.9989,41.0259,40.8187,40.8277,60623.0
2020-03-31 09:40:00,45.35,45.44,45.17,45.19,85876.0,40.8457,40.9268,40.6836,40.7016,85876.0
2020-03-31 09:45:00,45.17,45.22,44.95,45.01,83676.0,40.6836,40.7287,40.4855,40.5395,83676.0
2020-03-31 09:50:00,45.0,45.12,44.9,45.02,79150.0,40.5305,40.6386,40.4404,40.5485,79150.0
2020-03-31 09:55:00,45.03,45.19,45.0,45.03,101655.0,40.5575,40.7016,40.5305,40.5575,101655.0
2020-03-31 10:00:00,45.03,45.15,45.03,45.09,89103.0,40.5575,40.6656,40.5575,40.6116,89103.0
2020-03-31 10:05:00,45.07,45.17,45.05,45.1,71234.0,40.5936,40.6836,40.5755,40.6206,71234.0
2020-03-31 10:10:00,45.12,45.47,45.12,45.47,81046.0,40.6386,40.9538,40.6386,40.9538,81046.0
2020-03-31 10:15:00,45.45,45.53,45.4,45.51,77508.0,40.9358,41.0079,40.8908,40.9899,77508.0
2020-03-31 10:20:00,45.52,45.59,45.46,45.53,64703.0,40.9989,41.0619,40.9448,41.0079,64703.0
2020-03-31 10:25:00,45.52,45.54,45.36,45.46,92479.0,40.9989,41.0169,40.8548,40.9448,92479.0
2020-03-31 10:30:00,45.46,45.51,45.37,45.41,68942.0,40.9448,40.9899,40.8638,40.8998,68942.0
2020-03-31 10:35:00,45.38,45.49,45.37,45.39,92901.0,40.8728,40.9718,40.8638,40.8818,92901.0
2020-03-31 10:40:00,45.38,45.45,45.28,45.29,113281.0,40.8728,40.9358,40.7827,40.7917,113281.0
2020-03-31 10:45:00,45.28,45.35,45.2,45.27,133107.0,40.7827,40.8457,40.7106,40.7737,133107.0
2020-03-31 10:50:00,45.27,45.49,45.22,45.44,98664.0,40.7737,40.9718,40.7287,40.9268,98664.0
2020-03-31 10:55:00,45.42,45.64,45.39,45.62,112739.0,40.9088,41.1069,40.8818,41.0889,112739.0
2020-03-31 11:00:00,45.62,45.73,45.53,45.61,178482.0,41.0889,41.188,41.0079,41.0799,178482.0
2020-03-31 11:05:00,45.61,45.78,45.61,45.72,72674.0,41.0799,41.233,41.0799,41.179,72674.0
2020-03-31 11:10:00,45.73,45.9,45.72,45.9,100686.0,41.188,41.3411,41.179,41.3411,100686.0
2020-03-31 11:15:00,45.89,45.95,45.85,45.91,75422.0,41.3321,41.3862,41.2961,41.3501,75422.0
2020-03-31 11:20:00,45.91,45.99,45.84,45.91,89599.0,41.3501,41.4222,41.2871,41.3501,89599.0
2020-03-31 11:25:00,45.91,46.08,45.9,46.06,68052.0,41.3501,41.5032,41.3411,41.4852,68052.0
2020-03-31 11:30:00,46.06,46.16,46.05,46.14,96180.0,41.4852,41.5753,41.4762,41.5573,96180.0
2020-03-31 11:35:00,46.15,46.16,45.95,45.98,108073.0,41.5663,41.5753,41.3862,41.4132,108073.0
2020-03-31 11:40:00,45.98,46.14,45.98,46.09,54629.0,41.4132,41.5573,41.4132,41.5122,54629.0
2020-03-31 11:45:00,46.09,46.11,45.99,46.08,71371.0,41.5122,41.5303,41.4222,41.5032,71371.0
2020-03-31 11:50:00,46.08,46.12,45.99,46.05,83310.0,41.5032,41.5393,41.4222,41.4762,83310.0
2020-03-31 11:55:00,46.06,46.17,46.02,46.1,49504.0,41.4852,41.5843,41.4492,41.5213,49504.0
2020-03-31 12:00:00,46.09,46.11,45.94,45.96,76623.0,41.5122,41.5303,41.3771,41.3952,76623.0
2020-03-31 12:05:00,45.96,46.14,45.96,46.13,52449.0,41.3952,41.5573,41.3952,41.5483,52449.0
2020-03-31 12:10:00,46.13,46.14,45.99,45.99,51834.0,41.5483,41.5573,41.4222,41.4222,51834.0
2020-03-31 12:15:00,46.0,46.04,45.88,45.89,36191.0,41.4312,41.4672,41.3231,41.3321,36191.0
2020-03-31 12:20:00,45.9,45.92,45.78,45.81,70494.0,41.3411,41.3591,41.233,41.2601,70494.0
2020-03-31 12:25:00,45.79,45.79,45.6,45.7,89254.0,41.242,41.242,41.0709,41.161,89254.0
2020-03-31 12:30:00,45.7,45.7,45.49,45.53,62559.0,41.161,41.161,40.9718,41.0079,62559.0
2020-03-31 12:35:00,45.52,45.54,45.25,45.31,94923.0,40.9989,41.0169,40.7557,40.8097,94923.0
2020-03-31 12:40:00,45.32,45.52,45.32,45.48,37184.0,40.8187,40.9989,40.8187,40.9628,37184.0
2020-03-31 12:45:00,45.49,45.59,45.44,45.56,55323.0,40.9718,41.0619,40.9268,41.0349,55323.0
2020-03-31 12:50:00,45.56,45.61,45.47,45.58,45756.0,41.0349,41.0799,40.9538,41.0529,45756.0
2020-03-31 12:55:00,45.57,45.57,45.39,45.39,110682.0,41.0439,41.0439,40.8818,40.8818,110682.0
2020-03-31 13:00:00,45.38,45.49,45.32,45.32,83445.0,40.8728,40.9718,40.8187,40.8187,83445.0
2020-03-31 13:05:00,45.31,45.36,45.24,45.35,62599.0,40.8097,40.8548,40.7467,40.8457,62599.0
2020-03-31 13:10:00,45.33,45.4,45.27,45.33,68639.0,40.8277,40.8908,40.7737,40.8277,68639.0
2020-03-31 13:15:00,45.32,45.37,45.24,45.29,64635.0,40.8187,40.8638,40.7467,40.7917,64635.0
2020-03-31 13:20:00,45.29,45.31,45.13,45.2,77935.0,40.7917,40.8097,40.6476,40.7106,77935.0
2020-03-31 13:25:00,45.21,45.28,45.18,45.23,101700.0,40.7196,40.7827,40.6926,40.7377,101700.0
2020-03-31 13:30:00,45.24,45.43,45.15,45.33,75947.0,40.7467,40.9178,40.6656,40.8277,75947.0
2020-03-31 13:35:00,45.35,45.45,45.33,45.38,66122.0,40.8457,40.9358,40.8277,40.8728,66122.0
2020-03-31 13:40:00,45.39,45.47,45.34,45.38,73011.0,40.8818,40.9538,40.8367,40.8728,73011.0
2020-03-31 13:45:00,45.39,45.49,45.39,45.44,33982.0,40.8818,40.9718,40.8818,40.9268,33982.0
2020-03-31 13:50:00,45.44,45.44,45.29,45.31,76161.0,40.9268,40.9268,40.7917,40.8097,76161.0
2020-03-31 13:55:00,45.31,45.54,45.31,45.48,50033.0,40.8097,41.0169,40.8097,40.9628,50033.0
2020-03-31 14:00:00,45.48,45.5,45.42,45.47,47780.0,40.9628,40.9808,40.9088,40.9538,47780.0
2020-03-31 14:05:00,45.47,45.57,45.39,45.53,63891.0,40.9538,41.0439,40.8818,41.0079,63891.0
2020-03-31 14:10:00,45.51,45.53,45.41,45.41,48010.0,40.9899,41.0079,40.8998,40.8998,48010.0
2020-03-31 14:15:00,45.4,45.46,45.3,45.39,103886.0,40.8908,40.9448,40.8007,40.8818,103886.0
2020-03-31 14:20:00,45.39,45.48,45.37,45.39,61969.0,40.8818,40.9628,40.8638,40.8818,61969.0
2020-03-31 14:25:00,45.39,45.52,45.38,45.51,72558.0,40.8818,40.9989,40.8728,40.9899,72558.0
2020-03-31 14:30:00,45.51,45.59,45.45,45.57,43971.0,40.9899,41.0619,40.9358,41.0439,43971.0
2020-03-31 14:35:00,45.58,45.71,45.53,45.65,81421.0,41.0529,41.17,41.0079,41.1159,81421.0
2020-03-31 14:40:00,45.64,45.7,45.62,45.64,74480.0,41.1069,41.161,41.0889,41.1069,74480.0
2020-03-31 14:45:00,45.65,45.65,45.45,45.54,114333.0,41.1159,41.1159,40.9358,41.0169,114333.0
2020-03-31 14:50:00,45.55,45.7,45.51,45.58,114921.0,41.0259,41.161,40.9899,41.0529,114921.0
2020-03-31 14:55:00,45.57,45.62,45.49,45.53,87343.0,41.0439,41.0889,40.9718,41.0079,87343.0
2020-03-31 15:00:00,45.54,45.62,45.43,45.45,92673.0,41.0169,41.0889,40.9178,40.9358,92673.0
2020-03-31 15:05:00,45.46,45.48,45.3,45.36,92668.0,40.9448,40.9628,40.8007,40.8548,92668.0
2020-03-31 15:10:00,45.36,45.36,45.12,45.2,69745.0,40.8548,40.8548,40.6386,40.7106,69745.0
2020-03-31 15:15:00,45.19,45.24,45.03,45.05,165864.0,40.7016,40.7467,40.5575,40.5755,165864.0
2020-03-31 15:20:00,45.05,45.09,44.9,44.9,141817.0,40.5755,40.6116,40.4404,40.4404,141817.0
2020-03-31 15:25:00,44.91,45.04,44.91,44.94,210641.0,40.4494,40.5665,40.4494,40.4765,210641.0
2020-03-31 15:30:00,44.94,45.14,44.94,45.14,414182.0,40.4765,40.6566,40.4765,40.6566,414182.0
2020-03-31 15:35:00,45.15,45.21,45.06,45.16,187808.0,40.6656,40.7196,40.5845,40.6746,187808.0
2020-03-31 15:40:00,45.14,45.25,45.07,45.18,165984.0,40.6566,40.7557,40.5936,40.6926,165984.0
2020-03-31 15:45:00,45.19,45.2,44.86,44.87,248840.0,40.7016,40.7106,40.4044,40.4134,248840.0
2020-03-31 15:50:00,44.87,45.26,44.86,45.1,454888.0,40.4134,40.7647,40.4044,40.6206,454888.0
2020-03-31 15:55:00,45.11,45.14,44.93,45.03,448643.0,40.6296,40.6566,40.4675,40.5575,448643.0
2020-04-01 09:30:00,43.39,43.42,43.16,43.4,90875.0,39.0804,39.1074,38.8733,39.0894,90875.0
2020-04-01 09:35:00,43.41,43.62,43.32,43.43,128634.0,39.0984,39.2876,39.0174,39.1164,128634.0
2020-04-01 09:40:00,43.44,43.66,43.42,43.53,92188.0,39.1254,39.3236,39.1074,39.2065,92188.0
2020-04-01 09:45:00,43.53,43.55,43.31,43.48,76367.0,39.2065,39.2245,39.0084,39.1615,76367.0
2020-04-01 09:50:00,43.47,43.64,43.47,43.52,95344.0,39.1525,39.3056,39.1525,39.1975,95344.0
2020-04-01 09:55:00,43.5,43.55,43.42,43.48,82544.0,39.1795,39.2245,39.1074,39.1615,82544.0
2020-04-01 10:00:00,43.49,43.55,43.22,43.23,108957.0,39.1705,39.2245,38.9273,38.9363,108957.0
2020-04-01 10:05:00,43.23,43.58,43.18,43.55,178655.0,38.9363,39.2515,38.8913,39.2245,178655.0
2020-04-01 10:10:00,43.56,43.63,43.49,43.63,70712.0,39.2335,39.2966,39.1705,39.2966,70712.0
2020-04-01 10:15:00,43.63,43.81,43.63,43.68,100229.0,39.2966,39.4587,39.2966,39.3416,100229.0
2020-04-01 10:20:00,43.67,43.89,43.67,43.75,108441.0,39.3326,39.5308,39.3326,39.4047,108441.0
2020-04-01 10:25:00,43.76,43.81,43.72,43.81,53277.0,39.4137,39.4587,39.3776,39.4587,53277.0
2020-04-01 10:30:00,43.82,44.02,43.76,43.92,102890.0,39.4677,39.6478,39.4137,39.5578,102890.0
2020-04-01 10:35:00,43.94,44.02,43.86,43.86,83351.0,39.5758,39.6478,39.5037,39.5037,83351.0
2020-04-01 10:40:00,43.86,43.94,43.76,43.86,74962.0,39.5037,39.5758,39.4137,39.5037,74962.0
2020-04-01 10:45:00,43.85,44.04,43.83,44.0,81737.0,39.4947,39.6659,39.4767,39.6298,81737.0
2020-04-01 10:50:00,44.01,44.14,43.97,44.06,66432.0,39.6388,39.7559,39.6028,39.6839,66432.0
2020-04-01 10:55:00,44.06,44.06,43.91,43.97,106250.0,39.6839,39.6839,39.5488,39.6028,106250.0
2020-04-01 11:00:00,43.97,44.16,43.97,44.12,153515.0,39.6028,39.7739,39.6028,39.7379,153515.0
2020-04-01 11:05:00,44.12,44.15,44.08,44.13,56971.0,39.7379,39.7649,39.7019,39.7469,56971.0
2020-04-01 11:10:00,44.13,44.24,44.08,44.15,56165.0,39.7469,39.846,39.7019,39.7649,56165.0
2020-04-01 11:15:00,44.16,44.18,44.05,44.15,53138.0,39.7739,39.792,39.6749,39.7649,53138.0
2020-04-01 11:20:00,44.14,44.2,44.03,44.04,94059.0,39.7559,39.81,39.6568,39.6659,94059.0
2020-04-01 11:25:00,44.03,44.08,43.87,43.91,114693.0,39.6568,39.7019,39.5127,39.5488,114693.0
2020-04-01 11:30:00,43.92,44.02,43.87,44.0,117692.0,39.5578,39.6478,39.5127,39.6298,117692.0
2020-04-01 11:35:00,43.99,44.06,43.89,43.89,104509.0,39.6208,39.6839,39.5308,39.5308,104509.0
2020-04-01 11:40:00,43.9,43.93,43.72,43.77,109106.0,39.5398,39.5668,39.3776,39.4227,109106.0
2020-04-01 11:45:00,43.77,43.79,43.65,43.76,76998.0,39.4227,39.4407,39.3146,39.4137,76998.0
2020-04-01 11:50:00,43.75,43.77,43.7,43.71,97680.0,39.4047,39.4227,39.3596,39.3686,97680.0
2020-04-01 11:55:00,43.71,43.77,43.66,43.69,84867.0,39.3686,39.4227,39.3236,39.3506,84867.0
2020-04-01 12:00:00,43.67,43.68,43.53,43.54,91017.0,39.3326,39.3416,39.2065,39.2155,91017.0
2020-04-01 12:05:00,43.54,43.62,43.52,43.54,74091.0,39.2155,39.2876,39.1975,39.2155,74091.0
2020-04-01 12:10:00,43.54,43.63,43.53,43.62,71568.0,39.2155,39.2966,39.2065,39.2876,71568.0
2020-04-01 12:15:00,43.62,43.63,43.45,43.46,80782.0,39.2876,39.2966,39.1345,39.1435,80782.0
2020-04-01 12:20:00,43.46,43.59,43.43,43.5,52092.0,39.1435,39.2606,39.1164,39.1795,52092.0
2020-04-01 12:25:00,43.51,43.55,43.35,43.36,83999.0,39.1885,39.2245,39.0444,39.0534,83999.0
2020-04-01 12:30:00,43.36,43.48,43.36,43.43,49773.0,39.0534,39.1615,39.0534,39.1164,49773.0
2020-04-01 12:35:00,43.38,43.38,43.27,43.3,41675.0,39.0714,39.0714,38.9723,38.9994,41675.0
2020-04-01 12:40:00,43.31,43.31,43.22,43.26,39754.0,39.0084,39.0084,38.9273,38.9633,39754.0
2020-04-01 12:45:00,43.24,43.28,43.13,43.13,95068.0,38.9453,38.9813,38.8462,38.8462,95068.0
2020-04-01 12:50:00,43.12,43.29,43.1,43.29,59900.0,38.8372,38.9903,38.8192,38.9903,59900.0
2020-04-01 12:55:00,43.28,43.33,43.19,43.19,73529.0,38.9813,39.0264,38.9003,38.9003,73529.0
2020-04-01 13:00:00,43.19,43.33,43.12,43.33,96587.0,38.9003,39.0264,38.8372,39.0264,96587.0
2020-04-01 13:05:00,43.33,43.38,43.25,43.29,61084.0,39.0264,39.0714,38.9543,38.9903,61084.0
2020-04-01 13:10:00,43.28,43.36,43.23,43.25,100765.0,38.9813,39.0534,38.9363,38.9543,100765.0
2020-04-01 13:15:00,43.26,43.27,43.19,43.21,65402.0,38.9633,38.9723,38.9003,38.9183,65402.0
2020-04-01 13:20:00,43.2,43.41,43.18,43.41,41729.0,38.9093,39.0984,38.8913,39.0984,41729.0
2020-04-01 13:25:00,43.4,43.44,43.27,43.37,97104.0,39.0894,39.1254,38.9723,39.0624,97104.0
2020-04-01 13:30:00,43.37,43.37,43.26,43.28,49316.0,39.0624,39.0624,38.9633,38.9813,49316.0
2020-04-01 13:35:00,43.28,43.34,43.25,43.34,47222.0,38.9813,39.0354,38.9543,39.0354,47222.0
2020-04-01 13:40:00,43.35,43.44,43.29,43.42,34804.0,39.0444,39.1254,38.9903,39.1074,34804.0
2020-04-01 13:45:00,43.42,43.52,43.32,43.47,90217.0,39.1074,39.1975,39.0174,39.1525,90217.0
2020-04-01 13:50:00,43.47,43.61,43.41,43.58,80360.0,39.1525,39.2786,39.0984,39.2515,80360.0
2020-04-01 13:55:00,43.58,43.66,43.57,43.59,44533.0,39.2515,39.3236,39.2425,39.2606,44533.0
2020-04-01 14:00:00,43.59,43.72,43.53,43.69,58005.0,39.2606,39.3776,39.2065,39.3506,58005.0
2020-04-01 14:05:00,43.7,43.79,43.67,43.69,62339.0,39.3596,39.4407,39.3326,39.3506,62339.0
2020-04-01 14:10:00,43.7,43.71,43.53,43.54,63473.0,39.3596,39.3686,39.2065,39.2155,63473.0
2020-04-01 14:15:00,43.53,43.55,43.42,43.47,85755.0,39.2065,39.2245,39.1074,39.1525,85755.0
2020-04-01 14:20:00,43.48,43.51,43.4,43.41,92103.0,39.1615,39.1885,39.0894,39.0984,92103.0
2020-04-01 14:25:00,43.43,43.56,43.42,43.51,96509.0,39.1164,39.2335,39.1074,39.1885,96509.0
2020-04-01 14:30:00,43.5,43.5,43.31,43.37,116316.0,39.1795,39.1795,39.0084,39.0624,116316.0
2020-04-01 14:35:00,43.37,43.53,43.32,43.48,113948.0,39.0624,39.2065,39.0174,39.1615,113948.0
2020-04-01 14:40:00,43.48,43.48,43.35,43.42,104589.0,39.1615,39.1615,39.0444,39.1074,104589.0
2020-04-01 14:45:00,43.42,43.54,43.42,43.45,134200.0,39.1074,39.2155,39.1074,39.1345,134200.0
2020-04-01 14:50:00,43.44,43.46,43.34,43.34,90869.0,39.1254,39.1435,39.0354,39.0354,90869.0
2020-04-01 14:55:00,43.34,43.35,43.24,43.24,95249.0,39.0354,39.0444,38.9453,38.9453,95249.0
2020-04-01 15:00:00,43.26,43.41,43.26,43.32,97098.0,38.9633,39.0984,38.9633,39.0174,97098.0
2020-04-01 15:05:00,43.32,43.38,43.28,43.28,57492.0,39.0174,39.0714,38.9813,38.9813,57492.0
2020-04-01 15:10:00,43.29,43.4,43.28,43.35,40420.0,38.9903,39.0894,38.9813,39.0444,40420.0
2020-04-01 15:15:00,43.34,43.5,43.31,43.5,55701.0,39.0354,39.1795,39.0084,39.1795,55701.0
2020-04-01 15:20:00,43.5,43.5,43.33,43.34,75244.0,39.1795,39.1795,39.0264,39.0354,75244.0
2020-04-01 15:25:00,43.34,43.36,43.24,43.25,78163.0,39.0354,39.0534,38.9453,38.9543,78163.0
2020-04-01 15:30:00,43.26,43.38,43.26,43.29,115627.0,38.9633,39.0714,38.9633,38.9903,115627.0
2020-04-01 15:35:00,43.29,43.3,43.09,43.12,205519.0,38.9903,38.9994,38.8102,38.8372,205519.0
2020-04-01 15:40:00,43.12,43.21,43.09,43.19,234531.0,38.8372,38.9183,38.8102,38.9003,234531.0
2020-04-01 15:45:00,43.2,43.6,43.2,43.55,348142.0,38.9093,39.2696,38.9093,39.2245,348142.0
2020-04-01 15:50:00,43.54,43.54,42.9,43.22,444150.0,39.2155,39.2155,38.6391,38.9273,444150.0
2020-04-01 15:55:00,43.21,43.24,42.89,43.03,1525843.0,38.9183,38.9453,38.6301,38.7562,1525843.0
2020-04-02 09:30:00,42.96,43.3,42.87,43.18,67017.0,38.6931,38.9994,38.6121,38.8913,67017.0
2020-04-02 09:35:00,43.17,43.49,43.17,43.38,179715.0,38.8823,39.1705,38.8823,39.0714,179715.0
2020-04-02 09:40:00,43.39,43.46,43.26,43.33,162859.0,39.0804,39.1435,38.9633,39.0264,162859.0
2020-04-02 09:45:00,43.34,43.4,43.09,43.18,238584.0,39.0354,39.0894,38.8102,38.8913,238584.0
2020-04-02 09:50:00,43.17,43.3,43.04,43.04,108786.0,38.8823,38.9994,38.7652,38.7652,108786.0
2020-04-02 09:55:00,43.04,43.47,43.04,43.47,61367.0,38.7652,39.1525,38.7652,39.1525,61367.0
2020-04-02 10:00:00,43.49,43.6,43.41,43.56,60901.0,39.1705,39.2696,39.0984,39.2335,60901.0
2020-04-02 10:05:00,43.54,43.69,43.44,43.69,79343.0,39.2155,39.3506,39.1254,39.3506,79343.0
2020-04-02 10:10:00,43.69,43.79,43.66,43.77,87883.0,39.3506,39.4407,39.3236,39.4227,87883.0
2020-04-02 10:15:00,43.77,43.83,43.62,43.8,116098.0,39.4227,39.4767,39.2876,39.4497,116098.0
2020-04-02 10:20:00,43.8,43.93,43.74,43.81,107499.0,39.4497,39.5668,39.3957,39.4587,107499.0
2020-04-02 10:25:00,43.81,43.97,43.67,43.94,143060.0,39.4587,39.6028,39.3326,39.5758,143060.0
2020-04-02 10:30:00,43.94,44.24,43.87,44.21,216668.0,39.5758,39.846,39.5127,39.819,216668.0
2020-04-02 10:35:00,44.21,44.73,44.21,44.73,287893.0,39.819,40.2873,39.819,40.2873,287893.0
2020-04-02 10:40:00,44.73,44.73,44.42,44.49,190044.0,40.2873,40.2873,40.0081,40.0712,190044.0
2020-04-02 10:45:00,44.49,44.59,44.34,44.37,186133.0,40.0712,40.1612,39.9361,39.9631,186133.0
2020-04-02 10:50:00,44.37,44.52,44.29,44.33,196812.0,39.9631,40.0982,39.891,39.9271,196812.0
2020-04-02 10:55:00,44.35,44.63,44.35,44.58,129391.0,39.9451,40.1973,39.9451,40.1522,129391.0
2020-04-02 11:00:00,44.57,44.68,44.48,44.56,177211.0,40.1432,40.2423,40.0622,40.1342,177211.0
2020-04-02 11:05:00,44.58,44.6,44.38,44.41,172854.0,40.1522,40.1702,39.9721,39.9991,172854.0
2020-04-02 11:10:00,44.41,44.45,44.26,44.29,150707.0,39.9991,40.0351,39.864,39.891,150707.0
2020-04-02 11:15:00,44.29,44.54,44.29,44.43,120252.0,39.891,40.1162,39.891,40.0171,120252.0
2020-04-02 11:20:00,44.44,44.46,44.3,44.33,128387.0,40.0261,40.0441,39.9,39.9271,128387.0
2020-04-02 11:25:00,44.33,44.33,44.04,44.18,124814.0,39.9271,39.9271,39.6659,39.792,124814.0
2020-04-02 11:30:00,44.17,44.34,44.13,44.29,108030.0,39.7829,39.9361,39.7469,39.891,108030.0
2020-04-02 11:35:00,44.29,44.35,44.05,44.17,146054.0,39.891,39.9451,39.6749,39.7829,146054.0
2020-04-02 11:40:00,44.16,44.35,44.16,44.2,79668.0,39.7739,39.9451,39.7739,39.81,79668.0
2020-04-02 11:45:00,44.21,44.32,44.12,44.28,97050.0,39.819,39.918,39.7379,39.882,97050.0
2020-04-02 11:50:00,44.29,44.31,44.12,44.14,66694.0,39.891,39.909,39.7379,39.7559,66694.0
2020-04-02 11:55:00,44.15,44.29,44.09,44.16,71683.0,39.7649,39.891,39.7109,39.7739,71683.0
2020-04-02 12:00:00,44.16,44.33,44.16,44.26,96209.0,39.7739,39.9271,39.7739,39.864,96209.0
2020-04-02 12:05:00,44.25,44.39,44.23,44.32,85393.0,39.855,39.9811,39.837,39.918,85393.0
2020-04-02 12:10:00,44.31,44.51,44.27,44.46,140466.0,39.909,40.0892,39.873,40.0441,140466.0
2020-04-02 12:15:00,44.44,44.48,44.36,44.38,78703.0,40.0261,40.0622,39.9541,39.9721,78703.0
2020-04-02 12:20:00,44.38,44.45,44.25,44.25,72272.0,39.9721,40.0351,39.855,39.855,72272.0
2020-04-02 12:25:00,44.25,44.34,44.17,44.18,61188.0,39.855,39.9361,39.7829,39.792,61188.0
2020-04-02 12:30:00,44.2,44.24,44.08,44.08,86461.0,39.81,39.846,39.7019,39.7019,86461.0
2020-04-02 12:35:00,44.09,44.2,44.05,44.13,112600.0,39.7109,39.81,39.6749,39.7469,112600.0
2020-04-02 12:40:00,44.13,44.15,44.03,44.12,76401.0,39.7469,39.7649,39.6568,39.7379,76401.0
2020-04-02 12:45:00,44.11,44.21,44.05,44.2,51756.0,39.7289,39.819,39.6749,39.81,51756.0
2020-04-02 12:50:00,44.19,44.26,44.16,44.21,32275.0,39.801,39.864,39.7739,39.819,32275.0
2020-04-02 12:55:00,44.21,44.21,44.07,44.13,69814.0,39.819,39.819,39.6929,39.7469,69814.0
2020-04-02 13:00:00,44.14,44.25,44.06,44.11,85064.0,39.7559,39.855,39.6839,39.7289,85064.0
2020-04-02 13:05:00,44.11,44.11,43.89,43.89,137723.0,39.7289,39.7289,39.5308,39.5308,137723.0
2020-04-02 13:10:00,43.9,43.94,43.71,43.76,148573.0,39.5398,39.5758,39.3686,39.4137,148573.0
2020-04-02 13:15:00,43.76,43.81,43.61,43.62,99665.0,39.4137,39.4587,39.2786,39.2876,99665.0
2020-04-02 13:20:00,43.61,43.7,43.57,43.62,80833.0,39.2786,39.3596,39.2425,39.2876,80833.0
2020-04-02 13:25:00,43.63,43.65,43.46,43.49,121220.0,39.2966,39.3146,39.1435,39.1705,121220.0
2020-04-02 13:30:00,43.49,43.53,43.39,43.49,99700.0,39.1705,39.2065,39.0804,39.1705,99700.0
2020-04-02 13:35:00,43.49,43.57,43.32,43.35,94497.0,39.1705,39.2425,39.0174,39.0444,94497.0
2020-04-02 13:40:00,43.34,43.47,43.34,43.45,92549.0,39.0354,39.1525,39.0354,39.1345,92549.0
2020-04-02 13:45:00,43.44,43.45,43.34,43.38,96948.0,39.1254,39.1345,39.0354,39.0714,96948.0
2020-04-02 13:50:00,43.37,43.52,43.37,43.48,92112.0,39.0624,39.1975,39.0624,39.1615,92112.0
2020-04-02 13:55:00,43.48,43.48,43.27,43.29,86817.0,39.1615,39.1615,38.9723,38.9903,86817.0
2020-04-02 14:00:00,43.3,43.3,43.08,43.11,122416.0,38.9994,38.9994,38.8012,38.8282,122416.0
2020-04-02 14:05:00,43.11,43.13,43.06,43.06,64476.0,38.8282,38.8462,38.7832,38.7832,64476.0
2020-04-02 14:10:00,43.07,43.29,43.01,43.29,148051.0,38.7922,38.9903,38.7382,38.9903,148051.0
2020-04-02 14:15:00,43.28,43.29,42.98,42.98,94343.0,38.9813,38.9903,38.7111,38.7111,94343.0
2020-04-02 14:20:00,42.98,43.12,42.96,43.05,116947.0,38.7111,38.8372,38.6931,38.7742,116947.0
2020-04-02 14:25:00,43.05,43.35,43.02,43.32,186692.0,38.7742,39.0444,38.7472,39.0174,186692.0
2020-04-02 14:30:00,43.31,43.37,43.2,43.28,119269.0,39.0084,39.0624,38.9093,38.9813,119269.0
2020-04-02 14:35:00,43.29,43.45,43.26,43.38,56842.0,38.9903,39.1345,38.9633,39.0714,56842.0
2020-04-02 14:40:00,43.37,43.37,43.23,43.23,74721.0,39.0624,39.0624,38.9363,38.9363,74721.0
2020-04-02 14:45:00,43.22,43.34,43.15,43.21,88411.0,38.9273,39.0354,38.8643,38.9183,88411.0
2020-04-02 14:50:00,43.21,43.49,43.15,43.39,146391.0,38.9183,39.1705,38.8643,39.0804,146391.0
2020-04-02 14:55:00,43.39,43.53,43.36,43.51,118137.0,39.0804,39.2065,39.0534,39.1885,118137.0
2020-04-02 15:00:00,43.52,43.6,43.38,43.44,139917.0,39.1975,39.2696,39.0714,39.1254,139917.0
2020-04-02 15:05:00,43.45,43.48,43.33,43.48,109429.0,39.1345,39.1615,39.0264,39.1615,109429.0
2020-04-02 15:10:00,43.49,43.5,43.35,43.44,101087.0,39.1705,39.1795,39.0444,39.1254,101087.0
2020-04-02 15:15:00,43.44,43.67,43.42,43.64,156990.0,39.1254,39.3326,39.1074,39.3056,156990.0
2020-04-02 15:20:00,43.64,43.68,43.58,43.59,101404.0,39.3056,39.3416,39.2515,39.2606,101404.0
2020-04-02 15:25:00,43.59,43.62,43.44,43.55,99386.0,39.2606,39.2876,39.1254,39.2245,99386.0
2020-04-02 15:30:00,43.55,43.63,43.41,43.45,180025.0,39.2245,39.2966,39.0984,39.1345,180025.0
2020-04-02 15:35:00,43.44,43.54,43.3,43.32,172804.0,39.1254,39.2155,38.9994,39.0174,172804.0
2020-04-02 15:40:00,43.33,43.69,43.31,43.67,278487.0,39.0264,39.3506,39.0084,39.3326,278487.0
2020-04-02 15:45:00,43.67,43.72,43.35,43.44,280027.0,39.3326,39.3776,39.0444,39.1254,280027.0
2020-04-02 15:50:00,43.44,43.65,43.34,43.63,427669.0,39.1254,39.3146,39.0354,39.2966,427669.0
2020-04-02 15:55:00,43.62,43.78,43.52,43.66,715249.0,39.2876,39.4317,39.1975,39.3236,715249.0
2020-04-03 09:30:00,43.36,43.92,43.18,43.88,188519.0,39.0534,39.5578,38.8913,39.5217,188519.0
2020-04-03 09:35:00,43.94,44.01,43.82,43.99,194728.0,39.5758,39.6388,39.4677,39.6208,194728.0
2020-04-03 09:40:00,43.98,44.25,43.95,44.1,154874.0,39.6118,39.855,39.5848,39.7199,154874.0
2020-04-03 09:45:00,44.09,44.23,44.01,44.04,103188.0,39.7109,39.837,39.6388,39.6659,103188.0
2020-04-03 09:50:00,44.06,44.13,43.79,43.9,228008.0,39.6839,39.7469,39.4407,39.5398,228008.0
2020-04-03 09:55:00,43.89,44.0,43.78,43.78,128962.0,39.5308,39.6298,39.4317,39.4317,128962.0
2020-04-03 10:00:00,43.78,44.06,43.78,43.89,104575.0,39.4317,39.6839,39.4317,39.5308,104575.0
2020-04-03 10:05:00,43.88,44.08,43.87,43.95,127182.0,39.5217,39.7019,39.5127,39.5848,127182.0
2020-04-03 10:10:00,43.96,43.97,43.79,43.82,70709.0,39.5938,39.6028,39.4407,39.4677,70709.0
2020-04-03 10:15:00,43.81,43.81,43.53,43.57,75974.0,39.4587,39.4587,39.2065,39.2425,75974.0
2020-04-03 10:20:00,43.58,43.79,43.54,43.79,90970.0,39.2515,39.4407,39.2155,39.4407,90970.0
2020-04-03 10:25:00,43.78,43.78,43.58,43.62,85998.0,39.4317,39.4317,39.2515,39.2876,85998.0
2020-04-03 10:30:00,43.62,43.7,43.45,43.46,92325.0,39.2876,39.3596,39.1345,39.1435,92325.0
2020-04-03 10:35:00,43.45,43.53,43.29,43.36,96059.0,39.1345,39.2065,38.9903,39.0534,96059.0
2020-04-03 10:40:00,43.36,43.43,43.31,43.41,73843.0,39.0534,39.1164,39.0084,39.0984,73843.0
2020-04-03 10:45:00,43.41,43.52,43.35,43.48,125843.0,39.0984,39.1975,39.0444,39.1615,125843.0
2020-04-03 10:50:00,43.48,43.6,43.39,43.42,120793.0,39.1615,39.2696,39.0804,39.1074,120793.0
2020-04-03 10:55:00,43.43,43.66,43.42,43.6,93957.0,39.1164,39.3236,39.1074,39.2696,93957.0
2020-04-03 11:00:00,43.59,43.69,43.56,43.57,76470.0,39.2606,39.3506,39.2335,39.2425,76470.0
2020-04-03 11:05:00,43.56,43.65,43.5,43.63,71915.0,39.2335,39.3146,39.1795,39.2966,71915.0
2020-04-03 11:10:00,43.61,43.64,43.49,43.49,43748.0,39.2786,39.3056,39.1705,39.1705,43748.0
2020-04-03 11:15:00,43.49,43.54,43.43,43.49,60084.0,39.1705,39.2155,39.1164,39.1705,60084.0
2020-04-03 11:20:00,43.49,43.55,43.33,43.36,80460.0,39.1705,39.2245,39.0264,39.0534,80460.0
2020-04-03 11:25:00,43.36,43.47,43.36,43.4,67082.0,39.0534,39.1525,39.0534,39.0894,67082.0
2020-04-03 11:30:00,43.39,43.47,43.3,43.44,85946.0,39.0804,39.1525,38.9994,39.1254,85946.0
2020-04-03 11:35:00,43.43,43.5,43.32,43.45,137029.0,39.1164,39.1795,39.0174,39.1345,137029.0
2020-04-03 11:40:00,43.44,43.46,43.31,43.33,57711.0,39.1254,39.1435,39.0084,39.0264,57711.0
2020-04-03 11:45:00,43.34,43.34,43.18,43.26,71748.0,39.0354,39.0354,38.8913,38.9633,71748.0
2020-04-03 11:50:00,43.26,43.32,43.18,43.31,47368.0,38.9633,39.0174,38.8913,39.0084,47368.0
2020-04-03 11:55:00,43.3,43.41,43.29,43.31,54694.0,38.9994,39.0984,38.9903,39.0084,54694.0
2020-04-03 12:00:00,43.31,43.38,43.26,43.29,63891.0,39.0084,39.0714,38.9633,38.9903,63891.0
2020-04-03 12:05:00,43.28,43.28,43.1,43.17,61522.0,38.9813,38.9813,38.8192,38.8823,61522.0
2020-04-03 12:10:00,43.17,43.18,43.03,43.09,40546.0,38.8823,38.8913,38.7562,38.8102,40546.0
2020-04-03 12:15:00,43.1,43.14,42.95,42.97,47709.0,38.8192,38.8552,38.6841,38.7021,47709.0
2020-04-03 12:20:00,42.97,43.07,42.96,42.98,75559.0,38.7021,38.7922,38.6931,38.7111,75559.0
2020-04-03 12:25:00,42.98,43.02,42.91,43.02,41172.0,38.7111,38.7472,38.6481,38.7472,41172.0
2020-04-03 12:30:00,43.01,43.09,42.94,43.02,97610.0,38.7382,38.8102,38.6751,38.7472,97610.0
2020-04-03 12:35:00,43.01,43.15,42.99,43.15,36250.0,38.7382,38.8643,38.7201,38.8643,36250.0
2020-04-03 12:40:00,43.15,43.22,43.09,43.21,87448.0,38.8643,38.9273,38.8102,38.9183,87448.0
2020-04-03 12:45:00,43.2,43.2,42.98,43.03,84365.0,38.9093,38.9093,38.7111,38.7562,84365.0
2020-04-03 12:50:00,43.03,43.09,43.0,43.03,55058.0,38.7562,38.8102,38.7292,38.7562,55058.0
2020-04-03 12:55:00,43.03,43.1,43.0,43.07,47833.0,38.7562,38.8192,38.7292,38.7922,47833.0
2020-04-03 13:00:00,43.06,43.11,43.02,43.09,84992.0,38.7832,38.8282,38.7472,38.8102,84992.0
2020-04-03 13:05:00,43.08,43.15,43.06,43.13,96173.0,38.8012,38.8643,38.7832,38.8462,96173.0
2020-04-03 13:10:00,43.13,43.14,42.97,42.97,45068.0,38.8462,38.8552,38.7021,38.7021,45068.0
2020-04-03 13:15:00,42.97,43.12,42.97,43.06,59113.0,38.7021,38.8372,38.7021,38.7832,59113.0
2020-04-03 13:20:00,43.07,43.09,42.98,42.98,45467.0,38.7922,38.8102,38.7111,38.7111,45467.0
2020-04-03 13:25:00,42.96,42.96,42.86,42.92,51893.0,38.6931,38.6931,38.6031,38.6571,51893.0
2020-04-03 13:30:00,42.92,42.92,42.83,42.86,67717.0,38.6571,38.6571,38.576,38.6031,67717.0
2020-04-03 13:35:00,42.86,42.92,42.83,42.84,29913.0,38.6031,38.6571,38.576,38.585,29913.0
2020-04-03 13:40:00,42.83,42.85,42.77,42.85,39514.0,38.576,38.594,38.522,38.594,39514.0
2020-04-03 13:45:00,42.85,42.93,42.81,42.86,58807.0,38.594,38.6661,38.558,38.6031,58807.0
2020-04-03 13:50:00,42.86,42.88,42.76,42.79,27124.0,38.6031,38.6211,38.513,38.54,27124.0
2020-04-03 13:55:00,42.79,42.79,42.71,42.75,80154.0,38.54,38.54,38.468,38.504,80154.0
2020-04-03 14:00:00,42.76,42.8,42.6,42.64,90927.0,38.513,38.549,38.3689,38.4049,90927.0
2020-04-03 14:05:00,42.64,42.65,42.56,42.59,62370.0,38.4049,38.4139,38.3329,38.3599,62370.0
2020-04-03 14:10:00,42.59,42.6,42.52,42.57,40586.0,38.3599,38.3689,38.2968,38.3419,40586.0
2020-04-03 14:15:00,42.57,42.59,42.51,42.53,48058.0,38.3419,38.3599,38.2878,38.3058,48058.0
2020-04-03 14:20:00,42.53,42.63,42.53,42.63,78556.0,38.3058,38.3959,38.3058,38.3959,78556.0
2020-04-03 14:25:00,42.62,42.73,42.59,42.7,69014.0,38.3869,38.486,38.3599,38.4589,69014.0
2020-04-03 14:30:00,42.7,42.7,42.57,42.64,61308.0,38.4589,38.4589,38.3419,38.4049,61308.0
2020-04-03 14:35:00,42.64,42.65,42.55,42.56,61473.0,38.4049,38.4139,38.3238,38.3329,61473.0
2020-04-03 14:40:00,42.56,42.61,42.42,42.45,80616.0,38.3329,38.3779,38.2068,38.2338,80616.0
2020-04-03 14:45:00,42.45,42.63,42.45,42.61,85825.0,38.2338,38.3959,38.2338,38.3779,85825.0
2020-04-03 14:50:00,42.6,42.86,42.6,42.79,128693.0,38.3689,38.6031,38.3689,38.54,128693.0
2020-04-03 14:55:00,42.8,42.92,42.78,42.9,32584.0,38.549,38.6571,38.531,38.6391,32584.0
2020-04-03 15:00:00,42.9,42.96,42.76,42.8,166079.0,38.6391,38.6931,38.513,38.549,166079.0
2020-04-03 15:05:00,42.81,42.82,42.73,42.78,54775.0,38.558,38.567,38.486,38.531,54775.0
2020-04-03 15:10:00,42.76,42.81,42.7,42.75,70733.0,38.513,38.558,38.4589,38.504,70733.0
2020-04-03 15:15:00,42.74,42.95,42.74,42.84,136604.0,38.495,38.6841,38.495,38.585,136604.0
2020-04-03 15:20:00,42.85,42.88,42.7,42.72,83984.0,38.594,38.6211,38.4589,38.477,83984.0
2020-04-03 15:25:00,42.71,42.84,42.69,42.82,61124.0,38.468,38.585,38.4499,38.567,61124.0
2020-04-03 15:30:00,42.81,42.94,42.8,42.83,184326.0,38.558,38.6751,38.549,38.576,184326.0
2020-04-03 15:35:00,42.83,42.95,42.79,42.82,105453.0,38.576,38.6841,38.54,38.567,105453.0
2020-04-03 15:40:00,42.83,42.86,42.62,42.63,91106.0,38.576,38.6031,38.3869,38.3959,91106.0
2020-04-03 15:45:00,42.63,42.94,42.63,42.86,223522.0,38.3959,38.6751,38.3959,38.6031,223522.0
2020-04-03 15:50:00,42.86,42.96,42.67,42.81,384838.0,38.6031,38.6931,38.4319,38.558,384838.0
2020-04-03 15:55:00,42.8,42.82,42.55,42.62,1020044.0,38.549,38.567,38.3238,38.3869,1020044.0
2020-04-06 09:30:00,44.65,44.87,44.44,44.67,137469.0,40.2153,40.4134,40.0261,40.2333,137469.0
2020-04-06 09:35:00,44.67,44.92,44.67,44.83,166300.0,40.2333,40.4585,40.2333,40.3774,166300.0
2020-04-06 09:40:00,44.85,45.0,44.85,44.96,119666.0,40.3954,40.5305,40.3954,40.4945,119666.0
2020-04-06 09:45:00,44.97,45.11,44.96,45.05,163115.0,40.5035,40.6296,40.4945,40.5755,163115.0
2020-04-06 09:50:00,45.05,45.31,44.99,45.27,272406.0,40.5755,40.8097,40.5215,40.7737,272406.0
2020-04-06 09:55:00,45.28,45.5,45.26,45.47,90950.0,40.7827,40.9808,40.7647,40.9538,90950.0
2020-04-06 10:00:00,45.48,45.73,45.47,45.57,106719.0,40.9628,41.188,40.9538,41.0439,106719.0
2020-04-06 10:05:00,45.56,45.67,45.5,45.66,96754.0,41.0349,41.134,40.9808,41.125,96754.0
2020-04-06 10:10:00,45.65,45.72,45.59,45.59,64671.0,41.1159,41.179,41.0619,41.0619,64671.0
2020-04-06 10:15:00,45.59,45.7,45.57,45.7,111621.0,41.0619,41.161,41.0439,41.161,111621.0
2020-04-06 10:20:00,45.69,45.79,45.68,45.7,111920.0,41.152,41.242,41.143,41.161,111920.0
2020-04-06 10:25:00,45.71,45.74,45.53,45.53,89522.0,41.17,41.197,41.0079,41.0079,89522.0
2020-04-06 10:30:00,45.54,45.63,45.39,45.54,135890.0,41.0169,41.0979,40.8818,41.0169,135890.0
2020-04-06 10:35:00,45.53,45.58,45.42,45.49,113304.0,41.0079,41.0529,40.9088,40.9718,113304.0
2020-04-06 10:40:00,45.49,45.52,45.31,45.31,79789.0,40.9718,40.9989,40.8097,40.8097,79789.0
2020-04-06 10:45:00,45.3,45.33,45.2,45.24,61252.0,40.8007,40.8277,40.7106,40.7467,61252.0
2020-04-06 10:50:00,45.25,45.31,45.22,45.29,82152.0,40.7557,40.8097,40.7287,40.7917,82152.0
2020-04-06 10:55:00,45.28,45.33,45.25,45.31,61371.0,40.7827,40.8277,40.7557,40.8097,61371.0
2020-04-06 11:00:00,45.32,45.41,45.21,45.39,80523.0,40.8187,40.8998,40.7196,40.8818,80523.0
2020-04-06 11:05:00,45.39,45.43,45.34,45.37,85764.0,40.8818,40.9178,40.8367,40.8638,85764.0
2020-04-06 11:10:00,45.38,45.42,45.3,45.38,52061.0,40.8728,40.9088,40.8007,40.8728,52061.0
2020-04-06 11:15:00,45.38,45.45,45.35,45.36,53328.0,40.8728,40.9358,40.8457,40.8548,53328.0
2020-04-06 11:20:00,45.36,45.38,45.3,45.34,44658.0,40.8548,40.8728,40.8007,40.8367,44658.0
2020-04-06 11:25:00,45.34,45.56,45.34,45.55,45166.0,40.8367,41.0349,40.8367,41.0259,45166.0
2020-04-06 11:30:00,45.55,45.61,45.51,45.54,59771.0,41.0259,41.0799,40.9899,41.0169,59771.0
2020-04-06 11:35:00,45.55,45.58,45.46,45.51,102656.0,41.0259,41.0529,40.9448,40.9899,102656.0
2020-04-06 11:40:00,45.5,45.61,45.49,45.58,59033.0,40.9808,41.0799,40.9718,41.0529,59033.0
2020-04-06 11:45:00,45.58,45.74,45.52,45.69,114544.0,41.0529,41.197,40.9989,41.152,114544.0
2020-04-06 11:50:00,45.69,45.72,45.63,45.71,58232.0,41.152,41.179,41.0979,41.17,58232.0
2020-04-06 11:55:00,45.71,45.71,45.6,45.66,77098.0,41.17,41.17,41.0709,41.125,77098.0
2020-04-06 12:00:00,45.67,45.77,45.62,45.73,78653.0,41.134,41.224,41.0889,41.188,78653.0
2020-04-06 12:05:00,45.73,45.73,45.65,45.71,44824.0,41.188,41.188,41.1159,41.17,44824.0
2020-04-06 12:10:00,45.71,45.79,45.66,45.78,105347.0,41.17,41.242,41.125,41.233,105347.0
2020-04-06 12:15:00,45.78,45.81,45.73,45.81,48685.0,41.233,41.2601,41.188,41.2601,48685.0
2020-04-06 12:20:00,45.81,45.94,45.81,45.93,78768.0,41.2601,41.3771,41.2601,41.3681,78768.0
2020-04-06 12:25:00,45.93,45.94,45.83,45.85,55726.0,41.3681,41.3771,41.2781,41.2961,55726.0
2020-04-06 12:30:00,45.85,45.88,45.78,45.87,59556.0,41.2961,41.3231,41.233,41.3141,59556.0
2020-04-06 12:35:00,45.86,45.89,45.79,45.85,50410.0,41.3051,41.3321,41.242,41.2961,50410.0
2020-04-06 12:40:00,45.85,45.88,45.73,45.73,35561.0,41.2961,41.3231,41.188,41.188,35561.0
2020-04-06 12:45:00,45.73,45.75,45.66,45.66,30420.0,41.188,41.206,41.125,41.125,30420.0
2020-04-06 12:50:00,45.66,45.7,45.61,45.67,36721.0,41.125,41.161,41.0799,41.134,36721.0
2020-04-06 12:55:00,45.67,45.77,45.66,45.77,30490.0,41.134,41.224,41.125,41.224,30490.0
2020-04-06 13:00:00,45.77,45.8,45.68,45.68,61163.0,41.224,41.251,41.143,41.143,61163.0
2020-04-06 13:05:00,45.68,45.72,45.66,45.67,32418.0,41.143,41.179,41.125,41.134,32418.0
2020-04-06 13:10:00,45.65,45.7,45.63,45.65,40880.0,41.1159,41.161,41.0979,41.1159,40880.0
2020-04-06 13:15:00,45.65,45.7,45.61,45.69,42547.0,41.1159,41.161,41.0799,41.152,42547.0
2020-04-06 13:20:00,45.68,45.73,45.66,45.69,33742.0,41.143,41.188,41.125,41.152,33742.0
2020-04-06 13:25:00,45.7,45.76,45.66,45.68,48553.0,41.161,41.215,41.125,41.143,48553.0
2020-04-06 13:30:00,45.68,45.69,45.52,45.55,41691.0,41.143,41.152,40.9989,41.0259,41691.0
2020-04-06 13:35:00,45.55,45.64,45.54,45.6,53488.0,41.0259,41.1069,41.0169,41.0709,53488.0
2020-04-06 13:40:00,45.59,45.7,45.58,45.69,48423.0,41.0619,41.161,41.0529,41.152,48423.0
2020-04-06 13:45:00,45.68,45.7,45.61,45.68,50113.0,41.143,41.161,41.0799,41.143,50113.0
2020-04-06 13:50:00,45.68,45.69,45.63,45.63,29272.0,41.143,41.152,41.0979,41.0979,29272.0
2020-04-06 13:55:00,45.63,45.64,45.58,45.62,31367.0,41.0979,41.1069,41.0529,41.0889,31367.0
2020-04-06 14:00:00,45.62,45.62,45.49,45.52,57032.0,41.0889,41.0889,40.9718,40.9989,57032.0
2020-04-06 14:05:00,45.53,45.53,45.42,45.42,29713.0,41.0079,41.0079,40.9088,40.9088,29713.0
2020-04-06 14:10:00,45.42,45.49,45.37,45.4,59288.0,40.9088,40.9718,40.8638,40.8908,59288.0
2020-04-06 14:15:00,45.4,45.47,45.38,45.44,86656.0,40.8908,40.9538,40.8728,40.9268,86656.0
2020-04-06 14:20:00,45.44,45.49,45.36,45.48,59736.0,40.9268,40.9718,40.8548,40.9628,59736.0
2020-04-06 14:25:00,45.48,45.49,45.44,45.46,55287.0,40.9628,40.9718,40.9268,40.9448,55287.0
2020-04-06 14:30:00,45.47,45.55,45.41,45.44,75684.0,40.9538,41.0259,40.8998,40.9268,75684.0
2020-04-06 14:35:00,45.44,45.52,45.43,45.48,52468.0,40.9268,40.9989,40.9178,40.9628,52468.0
2020-04-06 14:40:00,45.47,45.53,45.45,45.51,39721.0,40.9538,41.0079,40.9358,40.9899,39721.0
2020-04-06 14:45:00,45.52,45.6,45.48,45.58,59123.0,40.9989,41.0709,40.9628,41.0529,59123.0
2020-04-06 14:50:00,45.57,45.6,45.56,45.56,49357.0,41.0439,41.0709,41.0349,41.0349,49357.0
2020-04-06 14:55:00,45.55,45.65,45.55,45.62,43744.0,41.0259,41.1159,41.0259,41.0889,43744.0
2020-04-06 15:00:00,45.62,45.69,45.52,45.67,81344.0,41.0889,41.152,40.9989,41.134,81344.0
2020-04-06 15:05:00,45.67,45.8,45.67,45.77,74686.0,41.134,41.251,41.134,41.224,74686.0
2020-04-06 15:10:00,45.77,45.79,45.67,45.73,73109.0,41.224,41.242,41.134,41.188,73109.0
2020-04-06 15:15:00,45.72,45.76,45.52,45.54,94483.0,41.179,41.215,40.9989,41.0169,94483.0
2020-04-06 15:20:00,45.53,45.58,45.49,45.57,63368.0,41.0079,41.0529,40.9718,41.0439,63368.0
2020-04-06 15:25:00,45.57,45.62,45.51,45.61,59843.0,41.0439,41.0889,40.9899,41.0799,59843.0
2020-04-06 15:30:00,45.61,45.66,45.54,45.55,138706.0,41.0799,41.125,41.0169,41.0259,138706.0
2020-04-06 15:35:00,45.55,45.63,45.53,45.62,96224.0,41.0259,41.0979,41.0079,41.0889,96224.0
2020-04-06 15:40:00,45.62,45.73,45.61,45.72,93379.0,41.0889,41.188,41.0799,41.179,93379.0
2020-04-06 15:45:00,45.71,45.74,45.47,45.6,195111.0,41.17,41.197,40.9538,41.0709,195111.0
2020-04-06 15:50:00,45.61,45.97,45.6,45.97,506918.0,41.0799,41.4042,41.0709,41.4042,506918.0
2020-04-06 15:55:00,45.97,46.12,45.77,45.77,820653.0,41.4042,41.5393,41.224,41.224,820653.0
2020-04-07 09:30:00,47.47,47.83,47.43,47.59,164977.0,42.7552,43.0794,42.7192,42.8633,164977.0
2020-04-07 09:35:00,47.58,47.64,47.48,47.49,143405.0,42.8543,42.9083,42.7642,42.7732,143405.0
2020-04-07 09:40:00,47.48,47.72,47.46,47.67,109733.0,42.7642,42.9804,42.7462,42.9353,109733.0
2020-04-07 09:45:00,47.7,47.89,47.68,47.82,143841.0,42.9623,43.1335,42.9443,43.0704,143841.0
2020-04-07 09:50:00,47.81,48.07,47.73,48.03,191756.0,43.0614,43.2956,42.9894,43.2596,191756.0
2020-04-07 09:55:00,48.03,48.14,47.93,48.05,149604.0,43.2596,43.3586,43.1695,43.2776,149604.0
2020-04-07 10:00:00,48.05,48.15,47.88,47.94,186828.0,43.2776,43.3676,43.1245,43.1785,186828.0
2020-04-07 10:05:00,47.97,48.13,47.84,47.84,128175.0,43.2055,43.3496,43.0884,43.0884,128175.0
2020-04-07 10:10:00,47.84,47.94,47.74,47.81,175390.0,43.0884,43.1785,42.9984,43.0614,175390.0
2020-04-07 10:15:00,47.82,47.88,47.7,47.83,155921.0,43.0704,43.1245,42.9623,43.0794,155921.0
2020-04-07 10:20:00,47.83,47.9,47.58,47.61,88369.0,43.0794,43.1425,42.8543,42.8813,88369.0
2020-04-07 10:25:00,47.61,47.74,47.55,47.58,98337.0,42.8813,42.9984,42.8272,42.8543,98337.0
2020-04-07 10:30:00,47.57,47.82,47.52,47.81,206914.0,42.8452,43.0704,42.8002,43.0614,206914.0
2020-04-07 10:35:00,47.81,47.88,47.69,47.87,123776.0,43.0614,43.1245,42.9533,43.1155,123776.0
2020-04-07 10:40:00,47.87,48.0,47.79,47.86,142015.0,43.1155,43.2325,43.0434,43.1064,142015.0
2020-04-07 10:45:00,47.87,47.99,47.64,47.66,136633.0,43.1155,43.2235,42.9083,42.9263,136633.0
2020-04-07 10:50:00,47.66,47.71,47.5,47.55,172649.0,42.9263,42.9713,42.7822,42.8272,172649.0
2020-04-07 10:55:00,47.54,47.73,47.53,47.6,199825.0,42.8182,42.9894,42.8092,42.8723,199825.0
2020-04-07 11:00:00,47.59,47.74,47.51,47.72,128999.0,42.8633,42.9984,42.7912,42.9804,128999.0
2020-04-07 11:05:00,47.73,47.79,47.66,47.75,184380.0,42.9894,43.0434,42.9263,43.0074,184380.0
2020-04-07 11:10:00,47.76,47.82,47.68,47.77,129108.0,43.0164,43.0704,42.9443,43.0254,129108.0
2020-04-07 11:15:00,47.78,47.95,47.78,47.88,113523.0,43.0344,43.1875,43.0344,43.1245,113523.0
2020-04-07 11:20:00,47.88,47.9,47.76,47.84,116543.0,43.1245,43.1425,43.0164,43.0884,116543.0
2020-04-07 11:25:00,47.84,47.91,47.72,47.89,118173.0,43.0884,43.1515,42.9804,43.1335,118173.0
2020-04-07 11:30:00,47.87,47.99,47.86,47.91,82730.0,43.1155,43.2235,43.1064,43.1515,82730.0
2020-04-07 11:35:00,47.93,48.05,47.9,48.05,104384.0,43.1695,43.2776,43.1425,43.2776,104384.0
2020-04-07 11:40:00,48.06,48.15,47.99,48.06,108920.0,43.2866,43.3676,43.2235,43.2866,108920.0
2020-04-07 11:45:00,48.06,48.14,48.0,48.02,71893.0,43.2866,43.3586,43.2325,43.2506,71893.0
2020-04-07 11:50:00,48.03,48.06,47.95,48.03,244670.0,43.2596,43.2866,43.1875,43.2596,244670.0
2020-04-07 11:55:00,48.02,48.12,47.98,48.07,79694.0,43.2506,43.3406,43.2145,43.2956,79694.0
2020-04-07 12:00:00,48.07,48.27,48.07,48.25,68888.0,43.2956,43.4757,43.2956,43.4577,68888.0
2020-04-07 12:05:00,48.25,48.5,48.25,48.5,94858.0,43.4577,43.6829,43.4577,43.6829,94858.0
2020-04-07 12:10:00,48.5,48.5,48.39,48.48,60486.0,43.6829,43.6829,43.5838,43.6649,60486.0
2020-04-07 12:15:00,48.49,48.62,48.49,48.58,93906.0,43.6739,43.791,43.6739,43.7549,93906.0
2020-04-07 12:20:00,48.59,48.63,48.37,48.38,77236.0,43.7639,43.8,43.5658,43.5748,77236.0
2020-04-07 12:25:00,48.38,48.45,48.3,48.42,93622.0,43.5748,43.6378,43.5027,43.6108,93622.0
2020-04-07 12:30:00,48.42,48.46,48.28,48.33,66438.0,43.6108,43.6469,43.4847,43.5298,66438.0
2020-04-07 12:35:00,48.34,48.38,48.25,48.3,115027.0,43.5388,43.5748,43.4577,43.5027,115027.0
2020-04-07 12:40:00,48.29,48.39,48.26,48.34,72468.0,43.4937,43.5838,43.4667,43.5388,72468.0
2020-04-07 12:45:00,48.34,48.45,48.34,48.4,140474.0,43.5388,43.6378,43.5388,43.5928,140474.0
2020-04-07 12:50:00,48.39,48.42,48.31,48.35,68711.0,43.5838,43.6108,43.5118,43.5478,68711.0
2020-04-07 12:55:00,48.36,48.48,48.32,48.38,89337.0,43.5568,43.6649,43.5208,43.5748,89337.0
2020-04-07 13:00:00,48.39,48.45,48.36,48.4,63334.0,43.5838,43.6378,43.5568,43.5928,63334.0
2020-04-07 13:05:00,48.4,48.49,48.33,48.34,72471.0,43.5928,43.6739,43.5298,43.5388,72471.0
2020-04-07 13:10:00,48.35,48.4,48.28,48.38,45891.0,43.5478,43.5928,43.4847,43.5748,45891.0
2020-04-07 13:15:00,48.38,48.4,48.26,48.32,58946.0,43.5748,43.5928,43.4667,43.5208,58946.0
2020-04-07 13:20:00,48.32,48.36,48.22,48.36,100953.0,43.5208,43.5568,43.4307,43.5568,100953.0
2020-04-07 13:25:00,48.36,48.38,48.27,48.33,59816.0,43.5568,43.5748,43.4757,43.5298,59816.0
2020-04-07 13:30:00,48.34,48.37,48.26,48.31,71247.0,43.5388,43.5658,43.4667,43.5118,71247.0
2020-04-07 13:35:00,48.32,48.33,48.27,48.28,61313.0,43.5208,43.5298,43.4757,43.4847,61313.0
2020-04-07 13:40:00,48.27,48.38,48.22,48.22,80134.0,43.4757,43.5748,43.4307,43.4307,80134.0
2020-04-07 13:45:00,48.22,48.29,48.14,48.15,60726.0,43.4307,43.4937,43.3586,43.3676,60726.0
2020-04-07 13:50:00,48.15,48.15,47.94,48.0,73428.0,43.3676,43.3676,43.1785,43.2325,73428.0
2020-04-07 13:55:00,48.0,48.01,47.92,47.96,27133.0,43.2325,43.2415,43.1605,43.1965,27133.0
2020-04-07 14:00:00,47.96,47.99,47.88,47.88,46643.0,43.1965,43.2235,43.1245,43.1245,46643.0
2020-04-07 14:05:00,47.88,47.88,47.72,47.8,94870.0,43.1245,43.1245,42.9804,43.0524,94870.0
2020-04-07 14:10:00,47.81,47.9,47.8,47.81,67526.0,43.0614,43.1425,43.0524,43.0614,67526.0
2020-04-07 14:15:00,47.8,47.86,47.6,47.61,109117.0,43.0524,43.1064,42.8723,42.8813,109117.0
2020-04-07 14:20:00,47.61,47.86,47.58,47.77,136557.0,42.8813,43.1064,42.8543,43.0254,136557.0
2020-04-07 14:25:00,47.78,47.91,47.73,47.76,184754.0,43.0344,43.1515,42.9894,43.0164,184754.0
2020-04-07 14:30:00,47.76,47.82,47.67,47.72,78609.0,43.0164,43.0704,42.9353,42.9804,78609.0
2020-04-07 14:35:00,47.7,47.7,47.52,47.52,61816.0,42.9623,42.9623,42.8002,42.8002,61816.0
2020-04-07 14:40:00,47.5,47.54,47.32,47.37,85411.0,42.7822,42.8182,42.6201,42.6651,85411.0
2020-04-07 14:45:00,47.37,47.5,47.35,47.35,103729.0,42.6651,42.7822,42.6471,42.6471,103729.0
2020-04-07 14:50:00,47.35,47.39,47.18,47.26,90838.0,42.6471,42.6831,42.494,42.566,90838.0
2020-04-07 14:55:00,47.23,47.26,47.1,47.17,102717.0,42.539,42.566,42.4219,42.485,102717.0
2020-04-07 15:00:00,47.18,47.37,47.15,47.32,50892.0,42.494,42.6651,42.467,42.6201,50892.0
2020-04-07 15:05:00,47.31,47.37,47.15,47.33,103993.0,42.6111,42.6651,42.467,42.6291,103993.0
2020-04-07 15:10:00,47.34,47.43,47.29,47.36,133514.0,42.6381,42.7192,42.5931,42.6561,133514.0
2020-04-07 15:15:00,47.37,47.41,47.05,47.05,109850.0,42.6651,42.7011,42.3769,42.3769,109850.0
2020-04-07 15:20:00,47.06,47.09,46.82,46.84,133953.0,42.3859,42.4129,42.1697,42.1878,133953.0
2020-04-07 15:25:00,46.84,47.1,46.83,46.91,168917.0,42.1878,42.4219,42.1787,42.2508,168917.0
2020-04-07 15:30:00,46.91,47.11,46.77,47.06,255214.0,42.2508,42.4309,42.1247,42.3859,255214.0
2020-04-07 15:35:00,47.06,47.29,47.02,47.26,218371.0,42.3859,42.5931,42.3499,42.566,218371.0
2020-04-07 15:40:00,47.27,47.44,47.2,47.37,142943.0,42.575,42.7282,42.512,42.6651,142943.0
2020-04-07 15:45:00,47.36,47.74,47.33,47.7,145630.0,42.6561,42.9984,42.6291,42.9623,145630.0
2020-04-07 15:50:00,47.74,47.78,47.09,47.23,275660.0,42.9984,43.0344,42.4129,42.539,275660.0
2020-04-07 15:55:00,47.24,47.26,46.93,46.98,344899.0,42.548,42.566,42.2688,42.3138,344899.0
2020-04-08 09:30:00,47.5,47.51,47.25,47.32,118152.0,42.7822,42.7912,42.557,42.6201,118152.0
2020-04-08 09:35:00,47.35,47.4,47.13,47.29,200372.0,42.6471,42.6921,42.449,42.5931,200372.0
2020-04-08 09:40:00,47.32,47.5,47.32,47.48,140633.0,42.6201,42.7822,42.6201,42.7642,140633.0
2020-04-08 09:45:00,47.49,47.57,47.33,47.34,174022.0,42.7732,42.8452,42.6291,42.6381,174022.0
2020-04-08 09:50:00,47.34,47.4,47.21,47.26,141554.0,42.6381,42.6921,42.521,42.566,141554.0
2020-04-08 09:55:00,47.25,47.3,47.15,47.17,98606.0,42.557,42.6021,42.467,42.485,98606.0
2020-04-08 10:00:00,47.18,47.3,47.12,47.12,84487.0,42.494,42.6021,42.4399,42.4399,84487.0
2020-04-08 10:05:00,47.12,47.19,46.97,47.01,94422.0,42.4399,42.503,42.3048,42.3409,94422.0
2020-04-08 10:10:00,47.03,47.26,47.03,47.22,41566.0,42.3589,42.566,42.3589,42.53,41566.0
2020-04-08 10:15:00,47.22,47.32,47.16,47.31,55013.0,42.53,42.6201,42.476,42.6111,55013.0
2020-04-08 10:20:00,47.32,47.32,47.2,47.2,48003.0,42.6201,42.6201,42.512,42.512,48003.0
2020-04-08 10:25:00,47.2,47.4,47.19,47.39,58254.0,42.512,42.6921,42.503,42.6831,58254.0
2020-04-08 10:30:00,47.4,47.54,47.37,47.44,98965.0,42.6921,42.8182,42.6651,42.7282,98965.0
2020-04-08 10:35:00,47.45,47.47,47.36,47.39,146694.0,42.7372,42.7552,42.6561,42.6831,146694.0
2020-04-08 10:40:00,47.4,47.46,47.29,47.39,107802.0,42.6921,42.7462,42.5931,42.6831,107802.0
2020-04-08 10:45:00,47.39,47.51,47.38,47.51,66369.0,42.6831,42.7912,42.6741,42.7912,66369.0
2020-04-08 10:50:00,47.52,47.66,47.51,47.59,71480.0,42.8002,42.9263,42.7912,42.8633,71480.0
2020-04-08 10:55:00,47.59,47.71,47.53,47.69,162409.0,42.8633,42.9713,42.8092,42.9533,162409.0
2020-04-08 11:00:00,47.69,47.71,47.59,47.59,75470.0,42.9533,42.9713,42.8633,42.8633,75470.0
2020-04-08 11:05:00,47.6,47.68,47.53,47.6,76012.0,42.8723,42.9443,42.8092,42.8723,76012.0
2020-04-08 11:10:00,47.6,47.84,47.6,47.83,198716.0,42.8723,43.0884,42.8723,43.0794,198716.0
2020-04-08 11:15:00,47.83,47.93,47.78,47.89,183701.0,43.0794,43.1695,43.0344,43.1335,183701.0
2020-04-08 11:20:00,47.88,48.0,47.88,47.89,146848.0,43.1245,43.2325,43.1245,43.1335,146848.0
2020-04-08 11:25:00,47.9,48.06,47.9,48.01,77251.0,43.1425,43.2866,43.1425,43.2415,77251.0
2020-04-08 11:30:00,48.02,48.08,47.95,48.02,156746.0,43.2506,43.3046,43.1875,43.2506,156746.0
2020-04-08 11:35:00,48.03,48.15,47.99,48.11,126781.0,43.2596,43.3676,43.2235,43.3316,126781.0
2020-04-08 11:40:00,48.13,48.18,48.12,48.14,99004.0,43.3496,43.3947,43.3406,43.3586,99004.0
2020-04-08 11:45:00,48.14,48.28,48.13,48.23,86729.0,43.3586,43.4847,43.3496,43.4397,86729.0
2020-04-08 11:50:00,48.22,48.22,48.11,48.14,84220.0,43.4307,43.4307,43.3316,43.3586,84220.0
2020-04-08 11:55:00,48.15,48.22,48.08,48.08,108716.0,43.3676,43.4307,43.3046,43.3046,108716.0
2020-04-08 12:00:00,48.08,48.2,48.03,48.18,70276.0,43.3046,43.4127,43.2596,43.3947,70276.0
2020-04-08 12:05:00,48.16,48.16,48.07,48.09,67997.0,43.3766,43.3766,43.2956,43.3136,67997.0
2020-04-08 12:10:00,48.1,48.11,47.96,47.99,82498.0,43.3226,43.3316,43.1965,43.2235,82498.0
2020-04-08 12:15:00,48.0,48.18,47.99,48.16,60063.0,43.2325,43.3947,43.2235,43.3766,60063.0
2020-04-08 12:20:00,48.16,48.22,48.14,48.19,41201.0,43.3766,43.4307,43.3586,43.4037,41201.0
2020-04-08 12:25:00,48.19,48.2,48.09,48.1,56044.0,43.4037,43.4127,43.3136,43.3226,56044.0
2020-04-08 12:30:00,48.1,48.2,48.1,48.19,46623.0,43.3226,43.4127,43.3226,43.4037,46623.0
2020-04-08 12:35:00,48.2,48.32,48.11,48.3,114837.0,43.4127,43.5208,43.3316,43.5027,114837.0
2020-04-08 12:40:00,48.3,48.36,48.26,48.31,67767.0,43.5027,43.5568,43.4667,43.5118,67767.0
2020-04-08 12:45:00,48.32,48.38,48.28,48.3,63222.0,43.5208,43.5748,43.4847,43.5027,63222.0
2020-04-08 12:50:00,48.31,48.37,48.24,48.3,96311.0,43.5118,43.5658,43.4487,43.5027,96311.0
2020-04-08 12:55:00,48.3,48.32,48.23,48.26,80648.0,43.5027,43.5208,43.4397,43.4667,80648.0
2020-04-08 13:00:00,48.27,48.29,48.17,48.22,147957.0,43.4757,43.4937,43.3857,43.4307,147957.0
2020-04-08 13:05:00,48.21,48.3,48.16,48.21,91762.0,43.4217,43.5027,43.3766,43.4217,91762.0
2020-04-08 13:10:00,48.22,48.3,48.18,48.29,66245.0,43.4307,43.5027,43.3947,43.4937,66245.0
2020-04-08 13:15:00,48.29,48.38,48.28,48.37,38489.0,43.4937,43.5748,43.4847,43.5658,38489.0
2020-04-08 13:20:00,48.37,48.42,48.34,48.41,46792.0,43.5658,43.6108,43.5388,43.6018,46792.0
2020-04-08 13:25:00,48.41,48.43,48.32,48.32,53144.0,43.6018,43.6198,43.5208,43.5208,53144.0
2020-04-08 13:30:00,48.33,48.35,48.23,48.27,97403.0,43.5298,43.5478,43.4397,43.4757,97403.0
2020-04-08 13:35:00,48.28,48.28,48.16,48.22,115188.0,43.4847,43.4847,43.3766,43.4307,115188.0
2020-04-08 13:40:00,48.22,48.28,48.17,48.2,56032.0,43.4307,43.4847,43.3857,43.4127,56032.0
2020-04-08 13:45:00,48.2,48.3,48.2,48.25,28422.0,43.4127,43.5027,43.4127,43.4577,28422.0
2020-04-08 13:50:00,48.25,48.35,48.25,48.33,36823.0,43.4577,43.5478,43.4577,43.5298,36823.0
2020-04-08 13:55:00,48.32,48.34,48.23,48.3,154237.0,43.5208,43.5388,43.4397,43.5027,154237.0
2020-04-08 14:00:00,48.31,48.53,48.3,48.5,98781.0,43.5118,43.7099,43.5027,43.6829,98781.0
2020-04-08 14:05:00,48.51,48.67,48.51,48.66,88894.0,43.6919,43.836,43.6919,43.827,88894.0
2020-04-08 14:10:00,48.66,48.71,48.62,48.67,67175.0,43.827,43.872,43.791,43.836,67175.0
2020-04-08 14:15:00,48.67,48.82,48.67,48.8,154900.0,43.836,43.9711,43.836,43.9531,154900.0
2020-04-08 14:20:00,48.82,48.98,48.77,48.97,111274.0,43.9711,44.1152,43.9261,44.1062,111274.0
2020-04-08 14:25:00,48.98,48.99,48.91,48.94,75905.0,44.1152,44.1242,44.0522,44.0792,75905.0
2020-04-08 14:30:00,48.95,49.05,48.95,49.02,58687.0,44.0882,44.1783,44.0882,44.1512,58687.0
2020-04-08 14:35:00,49.02,49.11,48.99,49.09,104013.0,44.1512,44.2323,44.1242,44.2143,104013.0
2020-04-08 14:40:00,49.09,49.22,49.08,49.14,137186.0,44.2143,44.3314,44.2053,44.2593,137186.0
2020-04-08 14:45:00,49.13,49.18,48.99,49.04,78389.0,44.2503,44.2953,44.1242,44.1692,78389.0
2020-04-08 14:50:00,49.04,49.21,49.04,49.21,57230.0,44.1692,44.3224,44.1692,44.3224,57230.0
2020-04-08 14:55:00,49.21,49.22,49.14,49.21,111024.0,44.3224,44.3314,44.2593,44.3224,111024.0
2020-04-08 15:00:00,49.21,49.27,49.15,49.27,67483.0,44.3224,44.3764,44.2683,44.3764,67483.0
2020-04-08 15:05:00,49.26,49.33,49.23,49.3,86207.0,44.3674,44.4304,44.3404,44.4034,86207.0
2020-04-08 15:10:00,49.3,49.31,49.13,49.14,96348.0,44.4034,44.4124,44.2503,44.2593,96348.0
2020-04-08 15:15:00,49.15,49.22,49.15,49.18,73457.0,44.2683,44.3314,44.2683,44.2953,73457.0
2020-04-08 15:20:00,49.18,49.2,49.01,49.03,100732.0,44.2953,44.3134,44.1422,44.1602,100732.0
2020-04-08 15:25:00,49.04,49.17,49.04,49.13,90289.0,44.1692,44.2863,44.1692,44.2503,90289.0
2020-04-08 15:30:00,49.14,49.3,49.06,49.11,204278.0,44.2593,44.4034,44.1873,44.2323,204278.0
2020-04-08 15:35:00,49.11,49.12,48.97,49.04,143454.0,44.2323,44.2413,44.1062,44.1692,143454.0
2020-04-08 15:40:00,49.04,49.17,48.9,49.14,221721.0,44.1692,44.2863,44.0432,44.2593,221721.0
2020-04-08 15:45:00,49.13,49.18,49.06,49.14,216223.0,44.2503,44.2953,44.1873,44.2593,216223.0
2020-04-08 15:50:00,49.15,49.52,49.15,49.43,359581.0,44.2683,44.6016,44.2683,44.5205,359581.0
2020-04-08 15:55:00,49.43,49.45,49.22,49.29,546817.0,44.5205,44.5385,44.3314,44.3944,546817.0
2020-04-09 09:30:00,49.83,50.2,49.79,50.11,122303.0,44.8808,45.214,44.8448,45.133,122303.0
2020-04-09 09:35:00,50.11,50.6,50.11,50.59,220361.0,45.133,45.5743,45.133,45.5653,220361.0
2020-04-09 09:40:00,50.6,50.99,50.58,50.98,236410.0,45.5743,45.9256,45.5563,45.9166,236410.0
2020-04-09 09:45:00,50.97,51.22,50.96,51.13,221202.0,45.9076,46.1327,45.8985,46.0517,221202.0
2020-04-09 09:50:00,51.14,51.4,51.11,51.4,149197.0,46.0607,46.2948,46.0336,46.2948,149197.0
2020-04-09 09:55:00,51.39,51.59,51.38,51.59,120658.0,46.2858,46.466,46.2768,46.466,120658.0
2020-04-09 10:00:00,51.6,51.69,51.33,51.33,172586.0,46.475,46.556,46.2318,46.2318,172586.0
2020-04-09 10:05:00,51.31,51.34,51.13,51.14,175437.0,46.2138,46.2408,46.0517,46.0607,175437.0
2020-04-09 10:10:00,51.13,51.46,51.13,51.46,84686.0,46.0517,46.3489,46.0517,46.3489,84686.0
2020-04-09 10:15:00,51.49,51.52,51.23,51.25,76641.0,46.3759,46.4029,46.1417,46.1597,76641.0
2020-04-09 10:20:00,51.24,51.39,51.06,51.14,144839.0,46.1507,46.2858,45.9886,46.0607,144839.0
2020-04-09 10:25:00,51.13,51.41,51.13,51.4,112974.0,46.0517,46.3039,46.0517,46.2948,112974.0
2020-04-09 10:30:00,51.41,51.5,51.23,51.5,102022.0,46.3039,46.3849,46.1417,46.3849,102022.0
2020-04-09 10:35:00,51.49,51.59,51.35,51.52,106184.0,46.3759,46.466,46.2498,46.4029,106184.0
2020-04-09 10:40:00,51.51,51.54,51.34,51.43,59976.0,46.3939,46.4209,46.2408,46.3219,59976.0
2020-04-09 10:45:00,51.43,51.52,51.38,51.4,93376.0,46.3219,46.4029,46.2768,46.2948,93376.0
2020-04-09 10:50:00,51.39,51.44,51.26,51.29,69534.0,46.2858,46.3309,46.1688,46.1958,69534.0
2020-04-09 10:55:00,51.29,51.45,51.25,51.29,95810.0,46.1958,46.3399,46.1597,46.1958,95810.0
2020-04-09 11:00:00,51.28,51.3,50.94,50.96,105152.0,46.1868,46.2048,45.8805,45.8985,105152.0
2020-04-09 11:05:00,50.96,51.02,50.8,50.98,62820.0,45.8985,45.9526,45.7544,45.9166,62820.0
2020-04-09 11:10:00,51.0,51.07,50.85,50.96,135285.0,45.9346,45.9976,45.7995,45.8985,135285.0
2020-04-09 11:15:00,50.97,50.98,50.8,50.94,111713.0,45.9076,45.9166,45.7544,45.8805,111713.0
2020-04-09 11:20:00,50.94,51.07,50.8,50.82,52383.0,45.8805,45.9976,45.7544,45.7725,52383.0
2020-04-09 11:25:00,50.83,51.03,50.77,51.03,64994.0,45.7815,45.9616,45.7274,45.9616,64994.0
2020-04-09 11:30:00,51.02,51.09,50.97,50.99,79318.0,45.9526,46.0156,45.9076,45.9256,79318.0
2020-04-09 11:35:00,50.99,51.18,50.94,51.16,58329.0,45.9256,46.0967,45.8805,46.0787,58329.0
2020-04-09 11:40:00,51.15,51.21,51.02,51.13,72880.0,46.0697,46.1237,45.9526,46.0517,72880.0
2020-04-09 11:45:00,51.13,51.18,51.04,51.13,73054.0,46.0517,46.0967,45.9706,46.0517,73054.0
2020-04-09 11:50:00,51.12,51.13,50.86,50.88,108097.0,46.0427,46.0517,45.8085,45.8265,108097.0
2020-04-09 11:55:00,50.88,51.07,50.8,51.06,53373.0,45.8265,45.9976,45.7544,45.9886,53373.0
2020-04-09 12:00:00,51.07,51.19,51.06,51.19,68453.0,45.9976,46.1057,45.9886,46.1057,68453.0
2020-04-09 12:05:00,51.19,51.22,51.12,51.22,68019.0,46.1057,46.1327,46.0427,46.1327,68019.0
2020-04-09 12:10:00,51.23,51.24,51.14,51.2,112530.0,46.1417,46.1507,46.0607,46.1147,112530.0
2020-04-09 12:15:00,51.19,51.28,51.16,51.27,87693.0,46.1057,46.1868,46.0787,46.1778,87693.0
2020-04-09 12:20:00,51.27,51.29,51.21,51.26,81985.0,46.1778,46.1958,46.1237,46.1688,81985.0
2020-04-09 12:25:00,51.27,51.28,51.15,51.19,81868.0,46.1778,46.1868,46.0697,46.1057,81868.0
2020-04-09 12:30:00,51.19,51.32,51.19,51.22,50381.0,46.1057,46.2228,46.1057,46.1327,50381.0
2020-04-09 12:35:00,51.23,51.36,51.18,51.36,25454.0,46.1417,46.2588,46.0967,46.2588,25454.0
2020-04-09 12:40:00,51.35,51.4,51.3,51.3,55498.0,46.2498,46.2948,46.2048,46.2048,55498.0
2020-04-09 12:45:00,51.3,51.3,51.23,51.27,92793.0,46.2048,46.2048,46.1417,46.1778,92793.0
2020-04-09 12:50:00,51.25,51.36,51.22,51.34,51495.0,46.1597,46.2588,46.1327,46.2408,51495.0
2020-04-09 12:55:00,51.34,51.46,51.3,51.4,123197.0,46.2408,46.3489,46.2048,46.2948,123197.0
2020-04-09 13:00:00,51.4,51.43,51.32,51.36,57669.0,46.2948,46.3219,46.2228,46.2588,57669.0
2020-04-09 13:05:00,51.37,51.44,51.34,51.44,33365.0,46.2678,46.3309,46.2408,46.3309,33365.0
2020-04-09 13:10:00,51.44,51.44,51.3,51.42,28349.0,46.3309,46.3309,46.2048,46.3129,28349.0
2020-04-09 13:15:00,51.44,51.47,51.34,51.46,45691.0,46.3309,46.3579,46.2408,46.3489,45691.0
2020-04-09 13:20:00,51.45,51.62,51.45,51.57,61287.0,46.3399,46.493,46.3399,46.448,61287.0
2020-04-09 13:25:00,51.57,51.67,51.5,51.64,86347.0,46.448,46.538,46.3849,46.511,86347.0
2020-04-09 13:30:00,51.66,51.7,51.57,51.57,89870.0,46.529,46.565,46.448,46.448,89870.0
2020-04-09 13:35:00,51.57,51.59,51.43,51.44,131192.0,46.448,46.466,46.3219,46.3309,131192.0
2020-04-09 13:40:00,51.45,51.52,51.45,51.49,76242.0,46.3399,46.4029,46.3399,46.3759,76242.0
2020-04-09 13:45:00,51.5,51.52,51.38,51.4,386466.0,46.3849,46.4029,46.2768,46.2948,386466.0
2020-04-09 13:50:00,51.39,51.47,51.32,51.39,113641.0,46.2858,46.3579,46.2228,46.2858,113641.0
2020-04-09 13:55:00,51.39,51.47,51.35,51.47,122947.0,46.2858,46.3579,46.2498,46.3579,122947.0
2020-04-09 14:00:00,51.47,51.52,51.22,51.23,291878.0,46.3579,46.4029,46.1327,46.1417,291878.0
2020-04-09 14:05:00,51.22,51.22,51.02,51.11,152185.0,46.1327,46.1327,45.9526,46.0336,152185.0
2020-04-09 14:10:00,51.1,51.18,51.1,51.11,107196.0,46.0246,46.0967,46.0246,46.0336,107196.0
2020-04-09 14:15:00,51.11,51.12,50.9,50.96,113073.0,46.0336,46.0427,45.8445,45.8985,113073.0
2020-04-09 14:20:00,50.96,51.05,50.82,51.05,142097.0,45.8985,45.9796,45.7725,45.9796,142097.0
2020-04-09 14:25:00,51.04,51.13,50.95,50.96,140707.0,45.9706,46.0517,45.8895,45.8985,140707.0
2020-04-09 14:30:00,50.95,51.13,50.93,50.98,199662.0,45.8895,46.0517,45.8715,45.9166,199662.0
2020-04-09 14:35:00,50.98,51.11,50.95,51.08,217099.0,45.9166,46.0336,45.8895,46.0066,217099.0
2020-04-09 14:40:00,51.08,51.22,51.07,51.2,803682.0,46.0066,46.1327,45.9976,46.1147,803682.0
2020-04-09 14:45:00,51.19,51.28,50.98,51.01,283063.0,46.1057,46.1868,45.9166,45.9436,283063.0
2020-04-09 14:50:00,51.02,51.04,50.73,50.73,172961.0,45.9526,45.9706,45.6914,45.6914,172961.0
2020-04-09 14:55:00,50.73,50.88,50.67,50.87,176325.0,45.6914,45.8265,45.6374,45.8175,176325.0
2020-04-09 15:00:00,50.88,50.91,50.78,50.87,157430.0,45.8265,45.8535,45.7364,45.8175,157430.0
2020-04-09 15:05:00,50.87,51.07,50.82,51.06,148960.0,45.8175,45.9976,45.7725,45.9886,148960.0
2020-04-09 15:10:00,51.06,51.25,51.04,51.22,155226.0,45.9886,46.1597,45.9706,46.1327,155226.0
2020-04-09 15:15:00,51.23,51.29,51.14,51.19,198526.0,46.1417,46.1958,46.0607,46.1057,198526.0
2020-04-09 15:20:00,51.2,51.25,51.12,51.15,169343.0,46.1147,46.1597,46.0427,46.0697,169343.0
2020-04-09 15:25:00,51.17,51.32,51.12,51.32,218774.0,46.0877,46.2228,46.0427,46.2228,218774.0
2020-04-09 15:30:00,51.34,51.5,51.33,51.46,244328.0,46.2408,46.3849,46.2318,46.3489,244328.0
2020-04-09 15:35:00,51.48,51.48,51.26,51.41,313122.0,46.3669,46.3669,46.1688,46.3039,313122.0
2020-04-09 15:40:00,51.4,51.49,51.32,51.39,262934.0,46.2948,46.3759,46.2228,46.2858,262934.0
2020-04-09 15:45:00,51.39,51.47,51.21,51.24,277710.0,46.2858,46.3579,46.1237,46.1507,277710.0
2020-04-09 15:50:00,51.23,51.47,51.21,51.45,422328.0,46.1417,46.3579,46.1237,46.3399,422328.0
2020-04-09 15:55:00,51.45,51.49,51.34,51.39,704275.0,46.3399,46.3759,46.2408,46.2858,704275.0
2020-04-13 09:30:00,51.05,51.16,50.97,51.03,174781.0,45.9796,46.0787,45.9076,45.9616,174781.0
2020-04-13 09:35:00,51.0,51.03,50.77,50.89,227100.0,45.9346,45.9616,45.7274,45.8355,227100.0
2020-04-13 09:40:00,50.89,50.93,50.58,50.6,159501.0,45.8355,45.8715,45.5563,45.5743,159501.0
2020-04-13 09:45:00,50.61,50.7,50.39,50.52,180433.0,45.5833,45.6644,45.3852,45.5022,180433.0
2020-04-13 09:50:00,50.52,50.66,50.49,50.56,103916.0,45.5022,45.6283,45.4752,45.5383,103916.0
2020-04-13 09:55:00,50.57,50.69,50.32,50.34,143575.0,45.5473,45.6554,45.3221,45.3401,143575.0
2020-04-13 10:00:00,50.33,50.47,50.31,50.46,116139.0,45.3311,45.4572,45.3131,45.4482,116139.0
2020-04-13 10:05:00,50.46,50.54,50.4,50.51,130107.0,45.4482,45.5203,45.3942,45.4932,130107.0
2020-04-13 10:10:00,50.51,50.56,50.43,50.49,144991.0,45.4932,45.5383,45.4212,45.4752,144991.0
2020-04-13 10:15:00,50.49,50.49,50.28,50.29,112201.0,45.4752,45.4752,45.2861,45.2951,112201.0
2020-04-13 10:20:00,50.3,50.36,50.0,50.0,109979.0,45.3041,45.3581,45.0339,45.0339,109979.0
2020-04-13 10:25:00,49.99,50.14,49.98,50.13,126450.0,45.0249,45.16,45.0159,45.151,126450.0
2020-04-13 10:30:00,50.11,50.29,50.05,50.2,91489.0,45.133,45.2951,45.0789,45.214,91489.0
2020-04-13 10:35:00,50.22,50.22,49.97,50.01,94684.0,45.232,45.232,45.0069,45.0429,94684.0
2020-04-13 10:40:00,50.01,50.1,49.96,49.97,74229.0,45.0429,45.124,44.9979,45.0069,74229.0
2020-04-13 10:45:00,49.97,50.04,49.9,49.91,92628.0,45.0069,45.0699,44.9438,44.9528,92628.0
2020-04-13 10:50:00,49.91,49.94,49.8,49.83,101905.0,44.9528,44.9799,44.8538,44.8808,101905.0
2020-04-13 10:55:00,49.83,49.91,49.8,49.87,71573.0,44.8808,44.9528,44.8538,44.9168,71573.0
2020-04-13 11:00:00,49.87,49.87,49.63,49.72,99382.0,44.9168,44.9168,44.7006,44.7817,99382.0
2020-04-13 11:05:00,49.73,49.73,49.59,49.65,94194.0,44.7907,44.7907,44.6646,44.7187,94194.0
2020-04-13 11:10:00,49.66,49.86,49.66,49.76,96850.0,44.7277,44.9078,44.7277,44.8177,96850.0
2020-04-13 11:15:00,49.75,49.96,49.75,49.93,67212.0,44.8087,44.9979,44.8087,44.9708,67212.0
2020-04-13 11:20:00,49.93,50.08,49.88,50.07,94114.0,44.9708,45.106,44.9258,45.0969,94114.0
2020-04-13 11:25:00,50.06,50.24,50.06,50.22,85202.0,45.0879,45.2501,45.0879,45.232,85202.0
2020-04-13 11:30:00,50.23,50.24,50.02,50.1,81671.0,45.2411,45.2501,45.0519,45.124,81671.0
2020-04-13 11:35:00,50.09,50.15,50.05,50.08,71033.0,45.115,45.169,45.0789,45.106,71033.0
2020-04-13 11:40:00,50.09,50.09,49.96,49.98,121780.0,45.115,45.115,44.9979,45.0159,121780.0
2020-04-13 11:45:00,49.97,50.15,49.97,50.15,123692.0,45.0069,45.169,45.0069,45.169,123692.0
2020-04-13 11:50:00,50.15,50.19,50.11,50.19,99675.0,45.169,45.205,45.133,45.205,99675.0
2020-04-13 11:55:00,50.18,50.27,50.12,50.12,257492.0,45.196,45.2771,45.142,45.142,257492.0
2020-04-13 12:00:00,50.13,50.29,50.08,50.29,295124.0,45.151,45.2951,45.106,45.2951,295124.0
2020-04-13 12:05:00,50.28,50.31,50.17,50.26,455864.0,45.2861,45.3131,45.187,45.2681,455864.0
2020-04-13 12:10:00,50.26,50.32,50.23,50.31,81740.0,45.2681,45.3221,45.2411,45.3131,81740.0
2020-04-13 12:15:00,50.3,50.33,50.25,50.31,61961.0,45.3041,45.3311,45.2591,45.3131,61961.0
2020-04-13 12:20:00,50.32,50.32,50.25,50.27,55083.0,45.3221,45.3221,45.2591,45.2771,55083.0
2020-04-13 12:25:00,50.28,50.34,50.22,50.24,135053.0,45.2861,45.3401,45.232,45.2501,135053.0
2020-04-13 12:30:00,50.23,50.23,50.15,50.15,108750.0,45.2411,45.2411,45.169,45.169,108750.0
2020-04-13 12:35:00,50.15,50.17,50.06,50.12,86251.0,45.169,45.187,45.0879,45.142,86251.0
2020-04-13 12:40:00,50.13,50.26,50.1,50.26,97626.0,45.151,45.2681,45.124,45.2681,97626.0
2020-04-13 12:45:00,50.24,50.32,50.22,50.29,53405.0,45.2501,45.3221,45.232,45.2951,53405.0
2020-04-13 12:50:00,50.29,50.29,50.11,50.12,79736.0,45.2951,45.2951,45.133,45.142,79736.0
2020-04-13 12:55:00,50.13,50.13,50.06,50.09,68061.0,45.151,45.151,45.0879,45.115,68061.0
2020-04-13 13:00:00,50.08,50.08,50.01,50.04,48501.0,45.106,45.106,45.0429,45.0699,48501.0
2020-04-13 13:05:00,50.05,50.1,50.02,50.1,43153.0,45.0789,45.124,45.0519,45.124,43153.0
2020-04-13 13:10:00,50.1,50.1,49.95,50.01,54683.0,45.124,45.124,44.9889,45.0429,54683.0
2020-04-13 13:15:00,50.0,50.06,49.96,50.06,56909.0,45.0339,45.0879,44.9979,45.0879,56909.0
2020-04-13 13:20:00,50.04,50.06,49.99,50.05,33427.0,45.0699,45.0879,45.0249,45.0789,33427.0
2020-04-13 13:25:00,50.05,50.11,49.98,50.09,60983.0,45.0789,45.133,45.0159,45.115,60983.0
2020-04-13 13:30:00,50.09,50.16,50.06,50.12,54918.0,45.115,45.178,45.0879,45.142,54918.0
2020-04-13 13:35:00,50.12,50.26,50.06,50.23,48222.0,45.142,45.2681,45.0879,45.2411,48222.0
2020-04-13 13:40:00,50.22,50.27,50.21,50.23,40560.0,45.232,45.2771,45.223,45.2411,40560.0
2020-04-13 13:45:00,50.24,50.27,50.15,50.16,54261.0,45.2501,45.2771,45.169,45.178,54261.0
2020-04-13 13:50:00,50.16,50.29,50.15,50.28,82858.0,45.178,45.2951,45.169,45.2861,82858.0
2020-04-13 13:55:00,50.27,50.28,50.16,50.16,75041.0,45.2771,45.2861,45.178,45.178,75041.0
2020-04-13 14:00:00,50.17,50.21,50.06,50.18,71335.0,45.187,45.223,45.0879,45.196,71335.0
2020-04-13 14:05:00,50.18,50.27,50.13,50.14,55257.0,45.196,45.2771,45.151,45.16,55257.0
2020-04-13 14:10:00,50.15,50.16,49.96,49.96,78062.0,45.169,45.178,44.9979,44.9979,78062.0
2020-04-13 14:15:00,49.97,50.11,49.96,50.1,56564.0,45.0069,45.133,44.9979,45.124,56564.0
2020-04-13 14:20:00,50.09,50.09,49.97,50.05,43746.0,45.115,45.115,45.0069,45.0789,43746.0
2020-04-13 14:25:00,50.05,50.09,49.99,50.06,71731.0,45.0789,45.115,45.0249,45.0879,71731.0
2020-04-13 14:30:00,50.08,50.24,50.07,50.22,39203.0,45.106,45.2501,45.0969,45.232,39203.0
2020-04-13 14:35:00,50.22,50.22,50.12,50.16,24966.0,45.232,45.232,45.142,45.178,24966.0
2020-04-13 14:40:00,50.16,50.19,50.06,50.12,30012.0,45.178,45.205,45.0879,45.142,30012.0
2020-04-13 14:45:00,50.13,50.35,50.12,50.28,54584.0,45.151,45.3491,45.142,45.2861,54584.0
2020-04-13 14:50:00,50.28,50.3,50.18,50.21,27660.0,45.2861,45.3041,45.196,45.223,27660.0
2020-04-13 14:55:00,50.2,50.26,50.15,50.15,33703.0,45.214,45.2681,45.169,45.169,33703.0
2020-04-13 15:00:00,50.15,50.15,49.89,49.91,49807.0,45.169,45.169,44.9348,44.9528,49807.0
2020-04-13 15:05:00,49.91,49.96,49.84,49.87,38221.0,44.9528,44.9979,44.8898,44.9168,38221.0
2020-04-13 15:10:00,49.86,50.01,49.84,49.99,54307.0,44.9078,45.0429,44.8898,45.0249,54307.0
2020-04-13 15:15:00,49.99,50.31,49.96,50.31,72948.0,45.0249,45.3131,44.9979,45.3131,72948.0
2020-04-13 15:20:00,50.3,50.36,50.17,50.2,83353.0,45.3041,45.3581,45.187,45.214,83353.0
2020-04-13 15:25:00,50.19,50.27,50.14,50.27,50438.0,45.205,45.2771,45.16,45.2771,50438.0
2020-04-13 15:30:00,50.27,50.38,50.21,50.3,152520.0,45.2771,45.3762,45.223,45.3041,152520.0
2020-04-13 15:35:00,50.31,50.4,50.2,50.38,705089.0,45.3131,45.3942,45.214,45.3762,705089.0
2020-04-13 15:40:00,50.4,50.5,50.32,50.49,743221.0,45.3942,45.4842,45.3221,45.4752,743221.0
2020-04-13 15:45:00,50.49,50.57,50.41,50.51,263882.0,45.4752,45.5473,45.4032,45.4932,263882.0
2020-04-13 15:50:00,50.49,50.53,50.19,50.33,280626.0,45.4752,45.5113,45.205,45.3311,280626.0
2020-04-13 15:55:00,50.33,50.38,50.22,50.3,247307.0,45.3311,45.3762,45.232,45.3041,247307.0
2020-04-14 09:30:00,51.34,51.37,51.11,51.37,149958.0,46.2408,46.2678,46.0336,46.2678,149958.0
2020-04-14 09:35:00,51.36,51.56,51.3,51.37,262513.0,46.2588,46.439,46.2048,46.2678,262513.0
2020-04-14 09:40:00,51.36,51.45,51.24,51.45,152177.0,46.2588,46.3399,46.1507,46.3399,152177.0
2020-04-14 09:45:00,51.45,51.55,51.34,51.55,158085.0,46.3399,46.4299,46.2408,46.4299,158085.0
2020-04-14 09:50:00,51.57,51.6,51.41,51.44,110703.0,46.448,46.475,46.3039,46.3309,110703.0
2020-04-14 09:55:00,51.43,51.59,51.42,51.59,74579.0,46.3219,46.466,46.3129,46.466,74579.0
2020-04-14 10:00:00,51.6,51.67,51.49,51.49,89286.0,46.475,46.538,46.3759,46.3759,89286.0
2020-04-14 10:05:00,51.49,51.52,51.33,51.4,111475.0,46.3759,46.4029,46.2318,46.2948,111475.0
2020-04-14 10:10:00,51.39,51.45,51.23,51.31,121260.0,46.2858,46.3399,46.1417,46.2138,121260.0
2020-04-14 10:15:00,51.33,51.49,51.31,51.49,61360.0,46.2318,46.3759,46.2138,46.3759,61360.0
2020-04-14 10:20:00,51.5,51.61,51.46,51.48,80987.0,46.3849,46.484,46.3489,46.3669,80987.0
2020-04-14 10:25:00,51.48,51.49,51.29,51.34,98518.0,46.3669,46.3759,46.1958,46.2408,98518.0
2020-04-14 10:30:00,51.35,51.39,51.15,51.16,88637.0,46.2498,46.2858,46.0697,46.0787,88637.0
2020-04-14 10:35:00,51.16,51.18,51.09,51.13,98073.0,46.0787,46.0967,46.0156,46.0517,98073.0
2020-04-14 10:40:00,51.13,51.16,51.03,51.14,68976.0,46.0517,46.0787,45.9616,46.0607,68976.0
2020-04-14 10:45:00,51.14,51.22,50.96,51.05,84549.0,46.0607,46.1327,45.8985,45.9796,84549.0
2020-04-14 10:50:00,51.04,51.08,50.9,50.91,95375.0,45.9706,46.0066,45.8445,45.8535,95375.0
2020-04-14 10:55:00,50.92,50.92,50.74,50.75,105524.0,45.8625,45.8625,45.7004,45.7094,105524.0
2020-04-14 11:00:00,50.75,50.9,50.68,50.69,114980.0,45.7094,45.8445,45.6464,45.6554,114980.0
2020-04-14 11:05:00,50.69,50.7,50.55,50.6,85361.0,45.6554,45.6644,45.5293,45.5743,85361.0
2020-04-14 11:10:00,50.6,50.64,50.42,50.55,60242.0,45.5743,45.6103,45.4122,45.5293,60242.0
2020-04-14 11:15:00,50.59,50.66,50.5,50.5,99811.0,45.5653,45.6283,45.4842,45.4842,99811.0
2020-04-14 11:20:00,50.48,50.64,50.47,50.62,95297.0,45.4662,45.6103,45.4572,45.5923,95297.0
2020-04-14 11:25:00,50.62,50.68,50.5,50.5,50585.0,45.5923,45.6464,45.4842,45.4842,50585.0
2020-04-14 11:30:00,50.5,50.62,50.5,50.56,113251.0,45.4842,45.5923,45.4842,45.5383,113251.0
2020-04-14 11:35:00,50.56,50.61,50.48,50.55,77622.0,45.5383,45.5833,45.4662,45.5293,77622.0
2020-04-14 11:40:00,50.55,50.62,50.49,50.6,35165.0,45.5293,45.5923,45.4752,45.5743,35165.0
2020-04-14 11:45:00,50.62,50.69,50.55,50.65,62466.0,45.5923,45.6554,45.5293,45.6193,62466.0
2020-04-14 11:50:00,50.68,50.7,50.6,50.67,49065.0,45.6464,45.6644,45.5743,45.6374,49065.0
2020-04-14 11:55:00,50.66,50.71,50.59,50.64,53225.0,45.6283,45.6734,45.5653,45.6103,53225.0
2020-04-14 12:00:00,50.66,50.89,50.65,50.89,86326.0,45.6283,45.8355,45.6193,45.8355,86326.0
2020-04-14 12:05:00,50.9,50.96,50.84,50.95,49810.0,45.8445,45.8985,45.7905,45.8895,49810.0
2020-04-14 12:10:00,50.95,50.95,50.84,50.85,40249.0,45.8895,45.8895,45.7905,45.7995,40249.0
2020-04-14 12:15:00,50.85,51.06,50.84,51.0,92489.0,45.7995,45.9886,45.7905,45.9346,92489.0
2020-04-14 12:20:00,51.01,51.05,50.99,51.01,33818.0,45.9436,45.9796,45.9256,45.9436,33818.0
2020-04-14 12:25:00,51.01,51.03,50.92,50.96,34239.0,45.9436,45.9616,45.8625,45.8985,34239.0
2020-04-14 12:30:00,50.98,51.01,50.91,50.96,12608.0,45.9166,45.9436,45.8535,45.8985,12608.0
2020-04-14 12:35:00,50.95,51.01,50.89,50.89,43787.0,45.8895,45.9436,45.8355,45.8355,43787.0
2020-04-14 12:40:00,50.9,50.98,50.86,50.88,29582.0,45.8445,45.9166,45.8085,45.8265,29582.0
2020-04-14 12:45:00,50.89,50.94,50.78,50.83,37796.0,45.8355,45.8805,45.7364,45.7815,37796.0
2020-04-14 12:50:00,50.84,50.9,50.82,50.86,43206.0,45.7905,45.8445,45.7725,45.8085,43206.0
2020-04-14 12:55:00,50.86,50.89,50.81,50.81,54302.0,45.8085,45.8355,45.7634,45.7634,54302.0
2020-04-14 13:00:00,50.82,50.82,50.72,50.76,18174.0,45.7725,45.7725,45.6824,45.7184,18174.0
2020-04-14 13:05:00,50.75,50.8,50.73,50.78,17032.0,45.7094,45.7544,45.6914,45.7364,17032.0
2020-04-14 13:10:00,50.78,50.85,50.77,50.81,20512.0,45.7364,45.7995,45.7274,45.7634,20512.0
2020-04-14 13:15:00,50.81,50.82,50.74,50.76,20895.0,45.7634,45.7725,45.7004,45.7184,20895.0
2020-04-14 13:20:00,50.77,50.86,50.75,50.86,49838.0,45.7274,45.8085,45.7094,45.8085,49838.0
2020-04-14 13:25:00,50.85,50.88,50.83,50.85,21125.0,45.7995,45.8265,45.7815,45.7995,21125.0
2020-04-14 13:30:00,50.85,50.96,50.85,50.91,27431.0,45.7995,45.8985,45.7995,45.8535,27431.0
2020-04-14 13:35:00,50.91,50.91,50.82,50.87,22033.0,45.8535,45.8535,45.7725,45.8175,22033.0
2020-04-14 13:40:00,50.86,50.86,50.71,50.72,28154.0,45.8085,45.8085,45.6734,45.6824,28154.0
2020-04-14 13:45:00,50.73,50.74,50.62,50.62,28510.0,45.6914,45.7004,45.5923,45.5923,28510.0
2020-04-14 13:50:00,50.61,50.68,50.58,50.63,2213011.0,45.5833,45.6464,45.5563,45.6013,2213011.0
2020-04-14 13:55:00,50.63,50.75,50.56,50.72,44075.0,45.6013,45.7094,45.5383,45.6824,44075.0
2020-04-14 14:00:00,50.74,50.78,50.68,50.72,70190.0,45.7004,45.7364,45.6464,45.6824,70190.0
2020-04-14 14:05:00,50.72,50.77,50.68,50.73,27115.0,45.6824,45.7274,45.6464,45.6914,27115.0
2020-04-14 14:10:00,50.74,50.82,50.73,50.81,45368.0,45.7004,45.7725,45.6914,45.7634,45368.0
2020-04-14 14:15:00,50.82,50.91,50.81,50.9,34246.0,45.7725,45.8535,45.7634,45.8445,34246.0
2020-04-14 14:20:00,50.88,50.92,50.86,50.9,40521.0,45.8265,45.8625,45.8085,45.8445,40521.0
2020-04-14 14:25:00,50.9,50.9,50.82,50.84,28456.0,45.8445,45.8445,45.7725,45.7905,28456.0
2020-04-14 14:30:00,50.85,50.87,50.76,50.79,57679.0,45.7995,45.8175,45.7184,45.7454,57679.0
2020-04-14 14:35:00,50.8,50.84,50.75,50.78,58909.0,45.7544,45.7905,45.7094,45.7364,58909.0
2020-04-14 14:40:00,50.79,50.84,50.74,50.76,129786.0,45.7454,45.7905,45.7004,45.7184,129786.0
2020-04-14 14:45:00,50.77,50.78,50.73,50.75,35106.0,45.7274,45.7364,45.6914,45.7094,35106.0
2020-04-14 14:50:00,50.75,50.84,50.74,50.75,29558.0,45.7094,45.7905,45.7004,45.7094,29558.0
2020-04-14 14:55:00,50.74,50.82,50.74,50.78,43344.0,45.7004,45.7725,45.7004,45.7364,43344.0
2020-04-14 15:00:00,50.77,50.77,50.69,50.71,49428.0,45.7274,45.7274,45.6554,45.6734,49428.0
2020-04-14 15:05:00,50.71,50.72,50.64,50.65,79428.0,45.6734,45.6824,45.6103,45.6193,79428.0
2020-04-14 15:10:00,50.64,50.66,50.55,50.65,83446.0,45.6103,45.6283,45.5293,45.6193,83446.0
2020-04-14 15:15:00,50.63,50.66,50.49,50.63,97905.0,45.6013,45.6283,45.4752,45.6013,97905.0
2020-04-14 15:20:00,50.63,50.66,50.53,50.63,59141.0,45.6013,45.6283,45.5113,45.6013,59141.0
2020-04-14 15:25:00,50.62,50.78,50.62,50.78,82953.0,45.5923,45.7364,45.5923,45.7364,82953.0
2020-04-14 15:30:00,50.78,50.87,50.77,50.82,118731.0,45.7364,45.8175,45.7274,45.7725,118731.0
2020-04-14 15:35:00,50.81,50.92,50.81,50.91,94849.0,45.7634,45.8625,45.7634,45.8535,94849.0
2020-04-14 15:40:00,50.93,50.98,50.87,50.88,67724.0,45.8715,45.9166,45.8175,45.8265,67724.0
2020-04-14 15:45:00,50.88,51.06,50.87,51.06,59228.0,45.8265,45.9886,45.8175,45.9886,59228.0
2020-04-14 15:50:00,51.06,51.09,50.89,50.94,140071.0,45.9886,46.0156,45.8355,45.8805,140071.0
2020-04-14 15:55:00,50.93,50.93,50.81,50.9,217291.0,45.8715,45.8715,45.7634,45.8445,217291.0
2020-04-15 09:30:00,49.32,49.37,48.89,49.04,172151.0,44.4214,44.4665,44.0341,44.1692,172151.0
2020-04-15 09:35:00,49.03,49.27,48.97,49.23,179643.0,44.1602,44.3764,44.1062,44.3404,179643.0
2020-04-15 09:40:00,49.22,49.29,48.96,49.0,157055.0,44.3314,44.3944,44.0972,44.1332,157055.0
2020-04-15 09:45:00,49.0,49.11,48.95,49.04,186231.0,44.1332,44.2323,44.0882,44.1692,186231.0
2020-04-15 09:50:00,49.05,49.16,49.03,49.13,84211.0,44.1783,44.2773,44.1602,44.2503,84211.0
2020-04-15 09:55:00,49.14,49.23,48.98,49.2,83521.0,44.2593,44.3404,44.1152,44.3134,83521.0
2020-04-15 10:00:00,49.2,49.26,49.01,49.02,85161.0,44.3134,44.3674,44.1422,44.1512,85161.0
2020-04-15 10:05:00,49.0,49.08,48.95,49.04,64247.0,44.1332,44.2053,44.0882,44.1692,64247.0
2020-04-15 10:10:00,49.04,49.19,48.96,48.98,63939.0,44.1692,44.3043,44.0972,44.1152,63939.0
2020-04-15 10:15:00,48.98,49.02,48.71,48.72,84535.0,44.1152,44.1512,43.872,43.881,84535.0
2020-04-15 10:20:00,48.72,48.88,48.71,48.85,53987.0,43.881,44.0251,43.872,43.9981,53987.0
2020-04-15 10:25:00,48.82,48.84,48.7,48.8,69559.0,43.9711,43.9891,43.863,43.9531,69559.0
2020-04-15 10:30:00,48.78,48.88,48.73,48.77,68966.0,43.9351,44.0251,43.89,43.9261,68966.0
2020-04-15 10:35:00,48.74,48.87,48.64,48.68,83859.0,43.899,44.0161,43.809,43.845,83859.0
2020-04-15 10:40:00,48.69,48.82,48.68,48.73,89803.0,43.854,43.9711,43.845,43.89,89803.0
2020-04-15 10:45:00,48.74,48.84,48.74,48.81,50514.0,43.899,43.9891,43.899,43.9621,50514.0
2020-04-15 10:50:00,48.8,48.8,48.64,48.69,52195.0,43.9531,43.9531,43.809,43.854,52195.0
2020-04-15 10:55:00,48.69,48.71,48.61,48.66,61161.0,43.854,43.872,43.782,43.827,61161.0
2020-04-15 11:00:00,48.66,48.68,48.55,48.6,34488.0,43.827,43.845,43.7279,43.7729,34488.0
2020-04-15 11:05:00,48.58,48.59,48.51,48.53,30991.0,43.7549,43.7639,43.6919,43.7099,30991.0
2020-04-15 11:10:00,48.53,48.6,48.52,48.55,35598.0,43.7099,43.7729,43.7009,43.7279,35598.0
2020-04-15 11:15:00,48.55,48.57,48.46,48.51,31744.0,43.7279,43.7459,43.6469,43.6919,31744.0
2020-04-15 11:20:00,48.5,48.5,48.39,48.42,49518.0,43.6829,43.6829,43.5838,43.6108,49518.0
2020-04-15 11:25:00,48.43,48.53,48.39,48.46,89635.0,43.6198,43.7099,43.5838,43.6469,89635.0
2020-04-15 11:30:00,48.46,48.62,48.46,48.57,53715.0,43.6469,43.791,43.6469,43.7459,53715.0
2020-04-15 11:35:00,48.57,48.57,48.35,48.37,48549.0,43.7459,43.7459,43.5478,43.5658,48549.0
2020-04-15 11:40:00,48.37,48.37,48.22,48.25,47302.0,43.5658,43.5658,43.4307,43.4577,47302.0
2020-04-15 11:45:00,48.25,48.34,48.22,48.29,30187.0,43.4577,43.5388,43.4307,43.4937,30187.0
2020-04-15 11:50:00,48.3,48.36,48.29,48.31,25145.0,43.5027,43.5568,43.4937,43.5118,25145.0
2020-04-15 11:55:00,48.31,48.39,48.31,48.32,20881.0,43.5118,43.5838,43.5118,43.5208,20881.0
2020-04-15 12:00:00,48.33,48.46,48.29,48.45,45001.0,43.5298,43.6469,43.4937,43.6378,45001.0
2020-04-15 12:05:00,48.45,48.45,48.26,48.26,34805.0,43.6378,43.6378,43.4667,43.4667,34805.0
2020-04-15 12:10:00,48.28,48.31,48.21,48.31,21426.0,43.4847,43.5118,43.4217,43.5118,21426.0
2020-04-15 12:15:00,48.3,48.36,48.26,48.28,25401.0,43.5027,43.5568,43.4667,43.4847,25401.0
2020-04-15 12:20:00,48.29,48.42,48.29,48.4,23942.0,43.4937,43.6108,43.4937,43.5928,23942.0
2020-04-15 12:25:00,48.37,48.47,48.33,48.45,31072.0,43.5658,43.6559,43.5298,43.6378,31072.0
2020-04-15 12:30:00,48.44,48.5,48.4,48.47,40543.0,43.6288,43.6829,43.5928,43.6559,40543.0
2020-04-15 12:35:00,48.47,48.51,48.45,48.47,29616.0,43.6559,43.6919,43.6378,43.6559,29616.0
2020-04-15 12:40:00,48.47,48.58,48.42,48.55,30170.0,43.6559,43.7549,43.6108,43.7279,30170.0
2020-04-15 12:45:00,48.55,48.57,48.46,48.53,28334.0,43.7279,43.7459,43.6469,43.7099,28334.0
2020-04-15 12:50:00,48.52,48.62,48.52,48.57,37190.0,43.7009,43.791,43.7009,43.7459,37190.0
2020-04-15 12:55:00,48.55,48.55,48.45,48.48,29203.0,43.7279,43.7279,43.6378,43.6649,29203.0
2020-04-15 13:00:00,48.48,48.52,48.45,48.49,52244.0,43.6649,43.7009,43.6378,43.6739,52244.0
2020-04-15 13:05:00,48.48,48.57,48.46,48.55,90125.0,43.6649,43.7459,43.6469,43.7279,90125.0
2020-04-15 13:10:00,48.56,48.68,48.56,48.66,44890.0,43.7369,43.845,43.7369,43.827,44890.0
2020-04-15 13:15:00,48.67,48.75,48.64,48.73,33143.0,43.836,43.908,43.809,43.89,33143.0
2020-04-15 13:20:00,48.73,48.73,48.62,48.66,25606.0,43.89,43.89,43.791,43.827,25606.0
2020-04-15 13:25:00,48.66,48.68,48.56,48.59,56152.0,43.827,43.845,43.7369,43.7639,56152.0
2020-04-15 13:30:00,48.59,48.59,48.45,48.47,67017.0,43.7639,43.7639,43.6378,43.6559,67017.0
2020-04-15 13:35:00,48.46,48.52,48.44,48.45,57049.0,43.6469,43.7009,43.6288,43.6378,57049.0
2020-04-15 13:40:00,48.43,48.49,48.42,48.44,23346.0,43.6198,43.6739,43.6108,43.6288,23346.0
2020-04-15 13:45:00,48.44,48.54,48.4,48.49,43032.0,43.6288,43.7189,43.5928,43.6739,43032.0
2020-04-15 13:50:00,48.51,48.52,48.44,48.44,100885.0,43.6919,43.7009,43.6288,43.6288,100885.0
2020-04-15 13:55:00,48.45,48.47,48.38,48.4,38236.0,43.6378,43.6559,43.5748,43.5928,38236.0
2020-04-15 14:00:00,48.42,48.66,48.42,48.62,36050.0,43.6108,43.827,43.6108,43.791,36050.0
2020-04-15 14:05:00,48.63,48.7,48.62,48.62,94122.0,43.8,43.863,43.791,43.791,94122.0
2020-04-15 14:10:00,48.64,48.71,48.6,48.7,28409.0,43.809,43.872,43.7729,43.863,28409.0
2020-04-15 14:15:00,48.69,48.71,48.65,48.68,26916.0,43.854,43.872,43.818,43.845,26916.0
2020-04-15 14:20:00,48.67,48.77,48.67,48.71,49567.0,43.836,43.9261,43.836,43.872,49567.0
2020-04-15 14:25:00,48.71,48.76,48.64,48.74,38236.0,43.872,43.9171,43.809,43.899,38236.0
2020-04-15 14:30:00,48.74,48.83,48.7,48.81,35003.0,43.899,43.9801,43.863,43.9621,35003.0
2020-04-15 14:35:00,48.8,48.96,48.78,48.95,39315.0,43.9531,44.0972,43.9351,44.0882,39315.0
2020-04-15 14:40:00,48.94,48.94,48.87,48.9,43832.0,44.0792,44.0792,44.0161,44.0432,43832.0
2020-04-15 14:45:00,48.9,48.91,48.79,48.79,55033.0,44.0432,44.0522,43.9441,43.9441,55033.0
2020-04-15 14:50:00,48.79,48.79,48.72,48.72,27647.0,43.9441,43.9441,43.881,43.881,27647.0
2020-04-15 14:55:00,48.73,48.86,48.73,48.83,27480.0,43.89,44.0071,43.89,43.9801,27480.0
2020-04-15 15:00:00,48.83,48.87,48.75,48.76,34066.0,43.9801,44.0161,43.908,43.9171,34066.0
2020-04-15 15:05:00,48.76,48.76,48.61,48.64,64842.0,43.9171,43.9171,43.782,43.809,64842.0
2020-04-15 15:10:00,48.64,48.65,48.59,48.63,34295.0,43.809,43.818,43.7639,43.8,34295.0
2020-04-15 15:15:00,48.63,48.75,48.6,48.73,87079.0,43.8,43.908,43.7729,43.89,87079.0
2020-04-15 15:20:00,48.74,48.76,48.63,48.64,37685.0,43.899,43.9171,43.8,43.809,37685.0
2020-04-15 15:25:00,48.64,48.64,48.56,48.62,46226.0,43.809,43.809,43.7369,43.791,46226.0
2020-04-15 15:30:00,48.61,48.65,48.48,48.54,110924.0,43.782,43.818,43.6649,43.7189,110924.0
2020-04-15 15:35:00,48.54,48.64,48.51,48.6,97559.0,43.7189,43.809,43.6919,43.7729,97559.0
2020-04-15 15:40:00,48.6,48.65,48.51,48.61,68286.0,43.7729,43.818,43.6919,43.782,68286.0
2020-04-15 15:45:00,48.61,48.73,48.61,48.65,94394.0,43.782,43.89,43.782,43.818,94394.0
2020-04-15 15:50:00,48.65,48.68,48.56,48.58,200483.0,43.818,43.845,43.7369,43.7549,200483.0
2020-04-15 15:55:00,48.58,48.64,48.56,48.6,408411.0,43.7549,43.809,43.7369,43.7729,408411.0
2020-04-16 09:30:00,48.69,48.79,48.44,48.44,89416.0,43.854,43.9441,43.6288,43.6288,89416.0
2020-04-16 09:35:00,48.44,48.49,48.27,48.42,116590.0,43.6288,43.6739,43.4757,43.6108,116590.0
2020-04-16 09:40:00,48.42,48.57,48.4,48.46,104406.0,43.6108,43.7459,43.5928,43.6469,104406.0
2020-04-16 09:45:00,48.47,48.49,48.22,48.24,106047.0,43.6559,43.6739,43.4307,43.4487,106047.0
2020-04-16 09:50:00,48.23,48.23,48.04,48.11,93911.0,43.4397,43.4397,43.2686,43.3316,93911.0
2020-04-16 09:55:00,48.1,48.15,47.82,47.84,66836.0,43.3226,43.3676,43.0704,43.0884,66836.0
2020-04-16 10:00:00,47.85,47.92,47.82,47.86,98509.0,43.0974,43.1605,43.0704,43.1064,98509.0
2020-04-16 10:05:00,47.86,47.95,47.8,47.81,72651.0,43.1064,43.1875,43.0524,43.0614,72651.0
2020-04-16 10:10:00,47.81,47.81,47.72,47.77,64921.0,43.0614,43.0614,42.9804,43.0254,64921.0
2020-04-16 10:15:00,47.78,47.87,47.77,47.8,60685.0,43.0344,43.1155,43.0254,43.0524,60685.0
2020-04-16 10:20:00,47.8,47.95,47.76,47.95,51150.0,43.0524,43.1875,43.0164,43.1875,51150.0
2020-04-16 10:25:00,47.94,48.07,47.87,48.07,74827.0,43.1785,43.2956,43.1155,43.2956,74827.0
2020-04-16 10:30:00,48.07,48.11,47.97,48.05,80725.0,43.2956,43.3316,43.2055,43.2776,80725.0
2020-04-16 10:35:00,48.06,48.11,47.99,48.02,53525.0,43.2866,43.3316,43.2235,43.2506,53525.0
2020-04-16 10:40:00,48.01,48.23,47.97,48.18,64178.0,43.2415,43.4397,43.2055,43.3947,64178.0
2020-04-16 10:45:00,48.17,48.22,48.08,48.18,46044.0,43.3857,43.4307,43.3046,43.3947,46044.0
2020-04-16 10:50:00,48.16,48.17,48.02,48.1,40690.0,43.3766,43.3857,43.2506,43.3226,40690.0
2020-04-16 10:55:00,48.1,48.26,48.1,48.23,53975.0,43.3226,43.4667,43.3226,43.4397,53975.0
2020-04-16 11:00:00,48.23,48.24,48.15,48.22,37707.0,43.4397,43.4487,43.3676,43.4307,37707.0
2020-04-16 11:05:00,48.22,48.39,48.2,48.33,52524.0,43.4307,43.5838,43.4127,43.5298,52524.0
2020-04-16 11:10:00,48.34,48.35,48.22,48.22,59509.0,43.5388,43.5478,43.4307,43.4307,59509.0
2020-04-16 11:15:00,48.23,48.25,48.14,48.22,99409.0,43.4397,43.4577,43.3586,43.4307,99409.0
2020-04-16 11:20:00,48.22,48.24,48.11,48.13,48030.0,43.4307,43.4487,43.3316,43.3496,48030.0
2020-04-16 11:25:00,48.14,48.18,48.03,48.03,44255.0,43.3586,43.3947,43.2596,43.2596,44255.0
2020-04-16 11:30:00,48.01,48.04,47.83,47.86,61895.0,43.2415,43.2686,43.0794,43.1064,61895.0
2020-04-16 11:35:00,47.86,47.93,47.84,47.93,39674.0,43.1064,43.1695,43.0884,43.1695,39674.0
2020-04-16 11:40:00,47.93,47.98,47.89,47.89,44308.0,43.1695,43.2145,43.1335,43.1335,44308.0
2020-04-16 11:45:00,47.9,47.96,47.86,47.94,43024.0,43.1425,43.1965,43.1064,43.1785,43024.0
2020-04-16 11:50:00,47.94,48.2,47.93,48.2,41932.0,43.1785,43.4127,43.1695,43.4127,41932.0
2020-04-16 11:55:00,48.2,48.2,48.06,48.07,54699.0,43.4127,43.4127,43.2866,43.2956,54699.0
2020-04-16 12:00:00,48.07,48.11,47.9,47.92,77124.0,43.2956,43.3316,43.1425,43.1605,77124.0
2020-04-16 12:05:00,47.92,47.93,47.81,47.85,50459.0,43.1605,43.1695,43.0614,43.0974,50459.0
2020-04-16 12:10:00,47.85,47.88,47.79,47.82,42019.0,43.0974,43.1245,43.0434,43.0704,42019.0
2020-04-16 12:15:00,47.82,47.85,47.6,47.64,60814.0,43.0704,43.0974,42.8723,42.9083,60814.0
2020-04-16 12:20:00,47.63,47.68,47.57,47.61,48576.0,42.8993,42.9443,42.8452,42.8813,48576.0
2020-04-16 12:25:00,47.62,47.72,47.59,47.71,37202.0,42.8903,42.9804,42.8633,42.9713,37202.0
2020-04-16 12:30:00,47.7,47.7,47.52,47.56,36209.0,42.9623,42.9623,42.8002,42.8362,36209.0
2020-04-16 12:35:00,47.57,47.69,47.57,47.68,56256.0,42.8452,42.9533,42.8452,42.9443,56256.0
2020-04-16 12:40:00,47.67,47.75,47.64,47.74,75463.0,42.9353,43.0074,42.9083,42.9984,75463.0
2020-04-16 12:45:00,47.75,47.78,47.71,47.76,41919.0,43.0074,43.0344,42.9713,43.0164,41919.0
2020-04-16 12:50:00,47.76,47.8,47.74,47.77,26136.0,43.0164,43.0524,42.9984,43.0254,26136.0
2020-04-16 12:55:00,47.76,47.85,47.72,47.83,40649.0,43.0164,43.0974,42.9804,43.0794,40649.0
2020-04-16 13:00:00,47.83,47.89,47.8,47.84,48351.0,43.0794,43.1335,43.0524,43.0884,48351.0
2020-04-16 13:05:00,47.85,47.91,47.81,47.81,22855.0,43.0974,43.1515,43.0614,43.0614,22855.0
2020-04-16 13:10:00,47.8,47.91,47.8,47.89,31493.0,43.0524,43.1515,43.0524,43.1335,31493.0
2020-04-16 13:15:00,47.89,47.93,47.83,47.88,42653.0,43.1335,43.1695,43.0794,43.1245,42653.0
2020-04-16 13:20:00,47.87,47.9,47.82,47.86,37459.0,43.1155,43.1425,43.0704,43.1064,37459.0
2020-04-16 13:25:00,47.85,47.96,47.82,47.94,35305.0,43.0974,43.1965,43.0704,43.1785,35305.0
2020-04-16 13:30:00,47.94,47.98,47.92,47.97,30179.0,43.1785,43.2145,43.1605,43.2055,30179.0
2020-04-16 13:35:00,47.97,48.01,47.94,47.94,28881.0,43.2055,43.2415,43.1785,43.1785,28881.0
2020-04-16 13:40:00,47.95,48.03,47.93,48.02,26470.0,43.1875,43.2596,43.1695,43.2506,26470.0
2020-04-16 13:45:00,48.02,48.04,47.97,47.97,19598.0,43.2506,43.2686,43.2055,43.2055,19598.0
2020-04-16 13:50:00,47.97,48.0,47.88,47.9,46188.0,43.2055,43.2325,43.1245,43.1425,46188.0
2020-04-16 13:55:00,47.9,47.95,47.87,47.92,37409.0,43.1425,43.1875,43.1155,43.1605,37409.0
2020-04-16 14:00:00,47.91,47.92,47.83,47.92,30258.0,43.1515,43.1605,43.0794,43.1605,30258.0
2020-04-16 14:05:00,47.92,48.09,47.89,48.07,29716.0,43.1605,43.3136,43.1335,43.2956,29716.0
2020-04-16 14:10:00,48.07,48.13,48.04,48.13,19435.0,43.2956,43.3496,43.2686,43.3496,19435.0
2020-04-16 14:15:00,48.14,48.19,48.08,48.08,34627.0,43.3586,43.4037,43.3046,43.3046,34627.0
2020-04-16 14:20:00,48.09,48.1,48.01,48.01,65709.0,43.3136,43.3226,43.2415,43.2415,65709.0
2020-04-16 14:25:00,48.02,48.1,47.98,48.05,64148.0,43.2506,43.3226,43.2145,43.2776,64148.0
2020-04-16 14:30:00,48.04,48.09,48.03,48.08,33174.0,43.2686,43.3136,43.2596,43.3046,33174.0
2020-04-16 14:35:00,48.07,48.18,48.06,48.12,36385.0,43.2956,43.3947,43.2866,43.3406,36385.0
2020-04-16 14:40:00,48.12,48.13,48.04,48.1,24220.0,43.3406,43.3496,43.2686,43.3226,24220.0
2020-04-16 14:45:00,48.11,48.15,48.06,48.07,25175.0,43.3316,43.3676,43.2866,43.2956,25175.0
2020-04-16 14:50:00,48.07,48.12,48.01,48.11,32045.0,43.2956,43.3406,43.2415,43.3316,32045.0
2020-04-16 14:55:00,48.11,48.15,48.09,48.1,14945.0,43.3316,43.3676,43.3136,43.3226,14945.0
2020-04-16 15:00:00,48.11,48.15,48.03,48.06,34577.0,43.3316,43.3676,43.2596,43.2866,34577.0
2020-04-16 15:05:00,48.07,48.12,48.04,48.08,40853.0,43.2956,43.3406,43.2686,43.3046,40853.0
2020-04-16 15:10:00,48.08,48.13,48.05,48.1,60827.0,43.3046,43.3496,43.2776,43.3226,60827.0
2020-04-16 15:15:00,48.11,48.15,48.06,48.12,34251.0,43.3316,43.3676,43.2866,43.3406,34251.0
2020-04-16 15:20:00,48.11,48.25,48.09,48.24,26464.0,43.3316,43.4577,43.3136,43.4487,26464.0
2020-04-16 15:25:00,48.25,48.29,48.17,48.29,34242.0,43.4577,43.4937,43.3857,43.4937,34242.0
2020-04-16 15:30:00,48.3,48.4,48.28,48.34,77400.0,43.5027,43.5928,43.4847,43.5388,77400.0
2020-04-16 15:35:00,48.35,48.39,48.29,48.32,45958.0,43.5478,43.5838,43.4937,43.5208,45958.0
2020-04-16 15:40:00,48.33,48.36,48.27,48.29,61094.0,43.5298,43.5568,43.4757,43.4937,61094.0
2020-04-16 15:45:00,48.29,48.37,48.28,48.31,62517.0,43.4937,43.5658,43.4847,43.5118,62517.0
2020-04-16 15:50:00,48.3,48.45,48.3,48.41,189765.0,43.5027,43.6378,43.5027,43.6018,189765.0
2020-04-16 15:55:00,48.41,48.41,48.31,48.31,161167.0,43.6018,43.6018,43.5118,43.5118,161167.0
2020-04-17 09:30:00,49.46,49.75,49.45,49.71,113353.0,44.5475,44.8087,44.5385,44.7727,113353.0
2020-04-17 09:35:00,49.71,50.02,49.71,49.98,136819.0,44.7727,45.0519,44.7727,45.0159,136819.0
2020-04-17 09:40:00,49.97,50.0,49.81,49.96,105933.0,45.0069,45.0339,44.8628,44.9979,105933.0
2020-04-17 09:45:00,49.95,50.05,49.91,49.92,95822.0,44.9889,45.0789,44.9528,44.9618,95822.0
2020-04-17 09:50:00,49.91,50.01,49.87,49.94,111015.0,44.9528,45.0429,44.9168,44.9799,111015.0
2020-04-17 09:55:00,49.94,50.14,49.92,50.07,66072.0,44.9799,45.16,44.9618,45.0969,66072.0
2020-04-17 10:00:00,50.07,50.08,49.81,49.9,77087.0,45.0969,45.106,44.8628,44.9438,77087.0
2020-04-17 10:05:00,49.91,49.92,49.84,49.87,54079.0,44.9528,44.9618,44.8898,44.9168,54079.0
2020-04-17 10:10:00,49.88,49.94,49.67,49.72,133857.0,44.9258,44.9799,44.7367,44.7817,133857.0
2020-04-17 10:15:00,49.73,49.8,49.61,49.64,102697.0,44.7907,44.8538,44.6826,44.7097,102697.0
2020-04-17 10:20:00,49.63,49.74,49.61,49.72,62558.0,44.7006,44.7997,44.6826,44.7817,62558.0
2020-04-17 10:25:00,49.71,49.73,49.6,49.6,44503.0,44.7727,44.7907,44.6736,44.6736,44503.0
2020-04-17 10:30:00,49.59,49.62,49.52,49.55,70676.0,44.6646,44.6916,44.6016,44.6286,70676.0
2020-04-17 10:35:00,49.54,49.59,49.46,49.59,44163.0,44.6196,44.6646,44.5475,44.6646,44163.0
2020-04-17 10:40:00,49.58,49.71,49.56,49.58,38711.0,44.6556,44.7727,44.6376,44.6556,38711.0
2020-04-17 10:45:00,49.57,49.61,49.52,49.54,25959.0,44.6466,44.6826,44.6016,44.6196,25959.0
2020-04-17 10:50:00,49.54,49.62,49.54,49.62,26877.0,44.6196,44.6916,44.6196,44.6916,26877.0
2020-04-17 10:55:00,49.62,49.66,49.57,49.57,59956.0,44.6916,44.7277,44.6466,44.6466,59956.0
2020-04-17 11:00:00,49.56,49.71,49.53,49.62,52177.0,44.6376,44.7727,44.6106,44.6916,52177.0
2020-04-17 11:05:00,49.62,49.7,49.59,49.67,45526.0,44.6916,44.7637,44.6646,44.7367,45526.0
2020-04-17 11:10:00,49.68,49.7,49.6,49.68,51033.0,44.7457,44.7637,44.6736,44.7457,51033.0
2020-04-17 11:15:00,49.67,49.75,49.58,49.69,61917.0,44.7367,44.8087,44.6556,44.7547,61917.0
2020-04-17 11:20:00,49.69,49.71,49.56,49.64,48368.0,44.7547,44.7727,44.6376,44.7097,48368.0
2020-04-17 11:25:00,49.64,49.68,49.52,49.6,41577.0,44.7097,44.7457,44.6016,44.6736,41577.0
2020-04-17 11:30:00,49.61,49.75,49.6,49.75,45311.0,44.6826,44.8087,44.6736,44.8087,45311.0
2020-04-17 11:35:00,49.76,49.8,49.7,49.72,51295.0,44.8177,44.8538,44.7637,44.7817,51295.0
2020-04-17 11:40:00,49.73,49.76,49.67,49.68,74070.0,44.7907,44.8177,44.7367,44.7457,74070.0
2020-04-17 11:45:00,49.69,49.71,49.64,49.7,33116.0,44.7547,44.7727,44.7097,44.7637,33116.0
2020-04-17 11:50:00,49.7,49.73,49.62,49.68,29637.0,44.7637,44.7907,44.6916,44.7457,29637.0
2020-04-17 11:55:00,49.68,49.7,49.64,49.68,39705.0,44.7457,44.7637,44.7097,44.7457,39705.0
2020-04-17 12:00:00,49.69,49.73,49.61,49.71,28924.0,44.7547,44.7907,44.6826,44.7727,28924.0
2020-04-17 12:05:00,49.72,49.78,49.69,49.71,40133.0,44.7817,44.8357,44.7547,44.7727,40133.0
2020-04-17 12:10:00,49.71,49.79,49.66,49.76,23468.0,44.7727,44.8448,44.7277,44.8177,23468.0
2020-04-17 12:15:00,49.76,49.85,49.73,49.83,45648.0,44.8177,44.8988,44.7907,44.8808,45648.0
2020-04-17 12:20:00,49.83,49.83,49.77,49.78,26714.0,44.8808,44.8808,44.8267,44.8357,26714.0
2020-04-17 12:25:00,49.79,49.81,49.74,49.76,23896.0,44.8448,44.8628,44.7997,44.8177,23896.0
2020-04-17 12:30:00,49.77,49.85,49.73,49.85,32920.0,44.8267,44.8988,44.7907,44.8988,32920.0
2020-04-17 12:35:00,49.84,49.93,49.83,49.91,66584.0,44.8898,44.9708,44.8808,44.9528,66584.0
2020-04-17 12:40:00,49.91,49.93,49.89,49.9,30265.0,44.9528,44.9708,44.9348,44.9438,30265.0
2020-04-17 12:45:00,49.9,49.99,49.89,49.99,32402.0,44.9438,45.0249,44.9348,45.0249,32402.0
2020-04-17 12:50:00,49.99,49.99,49.94,49.97,27887.0,45.0249,45.0249,44.9799,45.0069,27887.0
2020-04-17 12:55:00,49.98,49.98,49.9,49.93,86505.0,45.0159,45.0159,44.9438,44.9708,86505.0
2020-04-17 13:00:00,49.92,49.97,49.88,49.92,31732.0,44.9618,45.0069,44.9258,44.9618,31732.0
2020-04-17 13:05:00,49.92,49.99,49.91,49.99,18957.0,44.9618,45.0249,44.9528,45.0249,18957.0
2020-04-17 13:10:00,49.98,49.99,49.91,49.94,7691.0,45.0159,45.0249,44.9528,44.9799,7691.0
2020-04-17 13:15:00,49.94,50.08,49.93,50.07,23100.0,44.9799,45.106,44.9708,45.0969,23100.0
2020-04-17 13:20:00,50.06,50.06,49.97,50.01,25831.0,45.0879,45.0879,45.0069,45.0429,25831.0
2020-04-17 13:25:00,50.0,50.03,49.86,49.86,18417.0,45.0339,45.0609,44.9078,44.9078,18417.0
2020-04-17 13:30:00,49.87,49.93,49.85,49.85,24394.0,44.9168,44.9708,44.8988,44.8988,24394.0
2020-04-17 13:35:00,49.86,49.96,49.84,49.96,31851.0,44.9078,44.9979,44.8898,44.9979,31851.0
2020-04-17 13:40:00,49.95,49.97,49.89,49.91,24912.0,44.9889,45.0069,44.9348,44.9528,24912.0
2020-04-17 13:45:00,49.89,49.89,49.71,49.72,202166.0,44.9348,44.9348,44.7727,44.7817,202166.0
2020-04-17 13:50:00,49.72,49.82,49.71,49.8,41704.0,44.7817,44.8718,44.7727,44.8538,41704.0
2020-04-17 13:55:00,49.79,49.9,49.79,49.9,33093.0,44.8448,44.9438,44.8448,44.9438,33093.0
2020-04-17 14:00:00,49.9,49.94,49.87,49.88,40475.0,44.9438,44.9799,44.9168,44.9258,40475.0
2020-04-17 14:05:00,49.88,49.9,49.86,49.9,35538.0,44.9258,44.9438,44.9078,44.9438,35538.0
2020-04-17 14:10:00,49.88,49.88,49.77,49.77,35801.0,44.9258,44.9258,44.8267,44.8267,35801.0
2020-04-17 14:15:00,49.78,49.78,49.73,49.78,39396.0,44.8357,44.8357,44.7907,44.8357,39396.0
2020-04-17 14:20:00,49.77,49.82,49.76,49.76,53610.0,44.8267,44.8718,44.8177,44.8177,53610.0
2020-04-17 14:25:00,49.76,49.79,49.71,49.72,41424.0,44.8177,44.8448,44.7727,44.7817,41424.0
2020-04-17 14:30:00,49.72,49.72,49.66,49.69,51302.0,44.7817,44.7817,44.7277,44.7547,51302.0
2020-04-17 14:35:00,49.68,49.68,49.58,49.65,64819.0,44.7457,44.7457,44.6556,44.7187,64819.0
2020-04-17 14:40:00,49.65,49.71,49.58,49.71,71170.0,44.7187,44.7727,44.6556,44.7727,71170.0
2020-04-17 14:45:00,49.71,49.77,49.7,49.77,45431.0,44.7727,44.8267,44.7637,44.8267,45431.0
2020-04-17 14:50:00,49.77,49.78,49.67,49.69,46364.0,44.8267,44.8357,44.7367,44.7547,46364.0
2020-04-17 14:55:00,49.7,49.81,49.69,49.8,55509.0,44.7637,44.8628,44.7547,44.8538,55509.0
2020-04-17 15:00:00,49.8,49.85,49.76,49.8,56579.0,44.8538,44.8988,44.8177,44.8538,56579.0
2020-04-17 15:05:00,49.79,49.85,49.78,49.83,57526.0,44.8448,44.8988,44.8357,44.8808,57526.0
2020-04-17 15:10:00,49.84,49.88,49.8,49.84,39526.0,44.8898,44.9258,44.8538,44.8898,39526.0
2020-04-17 15:15:00,49.84,49.96,49.84,49.96,52325.0,44.8898,44.9979,44.8898,44.9979,52325.0
2020-04-17 15:20:00,49.95,49.96,49.87,49.9,41985.0,44.9889,44.9979,44.9168,44.9438,41985.0
2020-04-17 15:25:00,49.9,49.96,49.89,49.96,62451.0,44.9438,44.9979,44.9348,44.9979,62451.0
2020-04-17 15:30:00,49.96,50.05,49.96,49.98,87811.0,44.9979,45.0789,44.9979,45.0159,87811.0
2020-04-17 15:35:00,49.98,50.09,49.96,50.08,97722.0,45.0159,45.115,44.9979,45.106,97722.0
2020-04-17 15:40:00,50.08,50.15,50.04,50.11,86614.0,45.106,45.169,45.0699,45.133,86614.0
2020-04-17 15:45:00,50.12,50.24,50.08,50.21,106133.0,45.142,45.2501,45.106,45.223,106133.0
2020-04-17 15:50:00,50.21,50.42,50.21,50.34,223281.0,45.223,45.4122,45.223,45.3401,223281.0
2020-04-17 15:55:00,50.35,50.37,50.2,50.27,342835.0,45.3491,45.3671,45.214,45.2771,342835.0
2020-04-20 09:30:00,49.38,49.57,49.06,49.09,166482.0,44.4755,44.6466,44.1873,44.2143,166482.0
2020-04-20 09:35:00,49.09,49.55,49.04,49.46,133652.0,44.2143,44.6286,44.1692,44.5475,133652.0
2020-04-20 09:40:00,49.46,49.61,49.39,49.51,84955.0,44.5475,44.6826,44.4845,44.5926,84955.0
2020-04-20 09:45:00,49.52,49.71,49.52,49.64,124089.0,44.6016,44.7727,44.6016,44.7097,124089.0
2020-04-20 09:50:00,49.61,49.69,49.56,49.63,73139.0,44.6826,44.7547,44.6376,44.7006,73139.0
2020-04-20 09:55:00,49.63,49.78,49.63,49.67,52473.0,44.7006,44.8357,44.7006,44.7367,52473.0
2020-04-20 10:00:00,49.67,49.69,49.51,49.67,112785.0,44.7367,44.7547,44.5926,44.7367,112785.0
2020-04-20 10:05:00,49.66,49.74,49.6,49.68,55652.0,44.7277,44.7997,44.6736,44.7457,55652.0
2020-04-20 10:10:00,49.67,49.76,49.66,49.7,58962.0,44.7367,44.8177,44.7277,44.7637,58962.0
2020-04-20 10:15:00,49.7,49.75,49.67,49.7,45688.0,44.7637,44.8087,44.7367,44.7637,45688.0
2020-04-20 10:20:00,49.68,49.7,49.54,49.55,51746.0,44.7457,44.7637,44.6196,44.6286,51746.0
2020-04-20 10:25:00,49.55,49.59,49.51,49.52,41457.0,44.6286,44.6646,44.5926,44.6016,41457.0
2020-04-20 10:30:00,49.52,49.59,49.52,49.56,46278.0,44.6016,44.6646,44.6016,44.6376,46278.0
2020-04-20 10:35:00,49.57,49.66,49.56,49.61,48017.0,44.6466,44.7277,44.6376,44.6826,48017.0
2020-04-20 10:40:00,49.61,49.73,49.58,49.71,69478.0,44.6826,44.7907,44.6556,44.7727,69478.0
2020-04-20 10:45:00,49.71,49.93,49.71,49.82,44830.0,44.7727,44.9708,44.7727,44.8718,44830.0
2020-04-20 10:50:00,49.81,49.94,49.81,49.91,51921.0,44.8628,44.9799,44.8628,44.9528,51921.0
2020-04-20 10:55:00,49.91,50.02,49.9,49.94,68619.0,44.9528,45.0519,44.9438,44.9799,68619.0
2020-04-20 11:00:00,49.94,50.06,49.94,49.98,52714.0,44.9799,45.0879,44.9799,45.0159,52714.0
2020-04-20 11:05:00,49.98,50.05,49.95,50.01,86408.0,45.0159,45.0789,44.9889,45.0429,86408.0
2020-04-20 11:10:00,50.01,50.04,49.87,49.89,29727.0,45.0429,45.0699,44.9168,44.9348,29727.0
2020-04-20 11:15:00,49.89,49.98,49.88,49.9,47617.0,44.9348,45.0159,44.9258,44.9438,47617.0
2020-04-20 11:20:00,49.9,50.05,49.9,50.02,30263.0,44.9438,45.0789,44.9438,45.0519,30263.0
2020-04-20 11:25:00,50.02,50.04,49.98,50.01,45511.0,45.0519,45.0699,45.0159,45.0429,45511.0
2020-04-20 11:30:00,50.01,50.01,49.91,50.01,65138.0,45.0429,45.0429,44.9528,45.0429,65138.0
2020-04-20 11:35:00,50.02,50.18,50.0,50.17,84522.0,45.0519,45.196,45.0339,45.187,84522.0
2020-04-20 11:40:00,50.17,50.18,50.11,50.12,37117.0,45.187,45.196,45.133,45.142,37117.0
2020-04-20 11:45:00,50.12,50.14,50.06,50.12,25198.0,45.142,45.16,45.0879,45.142,25198.0
2020-04-20 11:50:00,50.11,50.12,50.05,50.07,27632.0,45.133,45.142,45.0789,45.0969,27632.0
2020-04-20 11:55:00,50.07,50.08,49.99,49.99,21729.0,45.0969,45.106,45.0249,45.0249,21729.0
2020-04-20 12:00:00,49.99,50.01,49.9,49.91,26843.0,45.0249,45.0429,44.9438,44.9528,26843.0
2020-04-20 12:05:00,49.91,50.09,49.89,50.09,22973.0,44.9528,45.115,44.9348,45.115,22973.0
2020-04-20 12:10:00,50.09,50.09,49.94,49.95,38523.0,45.115,45.115,44.9799,44.9889,38523.0
2020-04-20 12:15:00,49.95,49.99,49.93,49.95,22046.0,44.9889,45.0249,44.9708,44.9889,22046.0
2020-04-20 12:20:00,49.95,49.99,49.93,49.97,24524.0,44.9889,45.0249,44.9708,45.0069,24524.0
2020-04-20 12:25:00,49.97,50.03,49.95,49.96,20830.0,45.0069,45.0609,44.9889,44.9979,20830.0
2020-04-20 12:30:00,49.96,50.08,49.95,50.08,52815.0,44.9979,45.106,44.9889,45.106,52815.0
2020-04-20 12:35:00,50.09,50.14,50.08,50.1,33054.0,45.115,45.16,45.106,45.124,33054.0
2020-04-20 12:40:00,50.11,50.12,50.04,50.07,24273.0,45.133,45.142,45.0699,45.0969,24273.0
2020-04-20 12:45:00,50.06,50.09,50.0,50.09,15856.0,45.0879,45.115,45.0339,45.115,15856.0
2020-04-20 12:50:00,50.08,50.08,49.99,50.0,55445.0,45.106,45.106,45.0249,45.0339,55445.0
2020-04-20 12:55:00,50.0,50.02,49.97,49.97,24130.0,45.0339,45.0519,45.0069,45.0069,24130.0
2020-04-20 13:00:00,49.96,49.96,49.81,49.82,30529.0,44.9979,44.9979,44.8628,44.8718,30529.0
2020-04-20 13:05:00,49.82,49.88,49.81,49.87,32627.0,44.8718,44.9258,44.8628,44.9168,32627.0
2020-04-20 13:10:00,49.87,49.89,49.77,49.77,23179.0,44.9168,44.9348,44.8267,44.8267,23179.0
2020-04-20 13:15:00,49.76,49.77,49.7,49.74,21926.0,44.8177,44.8267,44.7637,44.7997,21926.0
2020-04-20 13:20:00,49.73,49.77,49.7,49.71,24509.0,44.7907,44.8267,44.7637,44.7727,24509.0
2020-04-20 13:25:00,49.71,49.78,49.7,49.76,19655.0,44.7727,44.8357,44.7637,44.8177,19655.0
2020-04-20 13:30:00,49.77,49.78,49.61,49.67,38764.0,44.8267,44.8357,44.6826,44.7367,38764.0
2020-04-20 13:35:00,49.66,49.67,49.56,49.64,12228.0,44.7277,44.7367,44.6376,44.7097,12228.0
2020-04-20 13:40:00,49.64,49.72,49.63,49.69,21563.0,44.7097,44.7817,44.7006,44.7547,21563.0
2020-04-20 13:45:00,49.7,49.72,49.63,49.65,24539.0,44.7637,44.7817,44.7006,44.7187,24539.0
2020-04-20 13:50:00,49.66,49.71,49.63,49.7,32842.0,44.7277,44.7727,44.7006,44.7637,32842.0
2020-04-20 13:55:00,49.7,49.71,49.66,49.68,17183.0,44.7637,44.7727,44.7277,44.7457,17183.0
2020-04-20 14:00:00,49.67,49.7,49.63,49.68,28322.0,44.7367,44.7637,44.7006,44.7457,28322.0
2020-04-20 14:05:00,49.68,49.7,49.65,49.65,28934.0,44.7457,44.7637,44.7187,44.7187,28934.0
2020-04-20 14:10:00,49.64,49.66,49.46,49.47,33161.0,44.7097,44.7277,44.5475,44.5565,33161.0
2020-04-20 14:15:00,49.46,49.46,49.35,49.36,49405.0,44.5475,44.5475,44.4485,44.4575,49405.0
2020-04-20 14:20:00,49.37,49.37,49.24,49.25,65782.0,44.4665,44.4665,44.3494,44.3584,65782.0
2020-04-20 14:25:00,49.25,49.27,49.08,49.09,32136.0,44.3584,44.3764,44.2053,44.2143,32136.0
2020-04-20 14:30:00,49.09,49.3,49.09,49.24,44500.0,44.2143,44.4034,44.2143,44.3494,44500.0
2020-04-20 14:35:00,49.23,49.34,49.21,49.26,49926.0,44.3404,44.4394,44.3224,44.3674,49926.0
2020-04-20 14:40:00,49.27,49.3,49.21,49.25,54199.0,44.3764,44.4034,44.3224,44.3584,54199.0
2020-04-20 14:45:00,49.25,49.26,49.17,49.25,56284.0,44.3584,44.3674,44.2863,44.3584,56284.0
2020-04-20 14:50:00,49.24,49.24,49.07,49.07,43478.0,44.3494,44.3494,44.1963,44.1963,43478.0
2020-04-20 14:55:00,49.08,49.09,48.91,48.91,73041.0,44.2053,44.2143,44.0522,44.0522,73041.0
2020-04-20 15:00:00,48.94,49.11,48.93,49.05,48364.0,44.0792,44.2323,44.0702,44.1783,48364.0
2020-04-20 15:05:00,49.04,49.04,48.88,48.97,59044.0,44.1692,44.1692,44.0251,44.1062,59044.0
2020-04-20 15:10:00,48.98,49.03,48.93,48.99,127242.0,44.1152,44.1602,44.0702,44.1242,127242.0
2020-04-20 15:15:00,48.98,49.04,48.92,48.93,44397.0,44.1152,44.1692,44.0612,44.0702,44397.0
2020-04-20 15:20:00,48.93,49.04,48.9,49.03,58073.0,44.0702,44.1692,44.0432,44.1602,58073.0
2020-04-20 15:25:00,49.03,49.1,48.95,49.09,42221.0,44.1602,44.2233,44.0882,44.2143,42221.0
2020-04-20 15:30:00,49.1,49.31,49.05,49.28,77709.0,44.2233,44.4124,44.1783,44.3854,77709.0
2020-04-20 15:35:00,49.27,49.29,49.12,49.12,194813.0,44.3764,44.3944,44.2413,44.2413,194813.0
2020-04-20 15:40:00,49.13,49.23,49.11,49.2,65705.0,44.2503,44.3404,44.2323,44.3134,65705.0
2020-04-20 15:45:00,49.21,49.25,49.16,49.23,65982.0,44.3224,44.3584,44.2773,44.3404,65982.0
2020-04-20 15:50:00,49.23,49.25,49.01,49.13,186645.0,44.3404,44.3584,44.1422,44.2503,186645.0
2020-04-20 15:55:00,49.13,49.2,48.99,49.0,343016.0,44.2503,44.3134,44.1242,44.1332,343016.0
2020-04-21 09:30:00,47.77,47.9,47.59,47.85,130116.0,43.0254,43.1425,42.8633,43.0974,130116.0
2020-04-21 09:35:00,47.85,47.85,47.6,47.62,202481.0,43.0974,43.0974,42.8723,42.8903,202481.0
2020-04-21 09:40:00,47.63,47.99,47.63,47.94,85888.0,42.8993,43.2235,42.8993,43.1785,85888.0
2020-04-21 09:45:00,47.95,48.11,47.93,48.01,115546.0,43.1875,43.3316,43.1695,43.2415,115546.0
2020-04-21 09:50:00,48.0,48.12,47.97,48.08,84218.0,43.2325,43.3406,43.2055,43.3046,84218.0
2020-04-21 09:55:00,48.09,48.32,48.05,48.27,105033.0,43.3136,43.5208,43.2776,43.4757,105033.0
2020-04-21 10:00:00,48.28,48.35,48.17,48.33,65641.0,43.4847,43.5478,43.3857,43.5298,65641.0
2020-04-21 10:05:00,48.33,48.34,48.14,48.15,160175.0,43.5298,43.5388,43.3586,43.3676,160175.0
2020-04-21 10:10:00,48.16,48.22,48.04,48.07,50582.0,43.3766,43.4307,43.2686,43.2956,50582.0
2020-04-21 10:15:00,48.06,48.1,47.96,48.06,46316.0,43.2866,43.3226,43.1965,43.2866,46316.0
2020-04-21 10:20:00,48.06,48.27,48.04,48.25,99344.0,43.2866,43.4757,43.2686,43.4577,99344.0
2020-04-21 10:25:00,48.24,48.29,48.13,48.23,52519.0,43.4487,43.4937,43.3496,43.4397,52519.0
2020-04-21 10:30:00,48.25,48.26,48.11,48.15,65762.0,43.4577,43.4667,43.3316,43.3676,65762.0
2020-04-21 10:35:00,48.16,48.17,48.08,48.12,32037.0,43.3766,43.3857,43.3046,43.3406,32037.0
2020-04-21 10:40:00,48.11,48.18,48.07,48.15,71391.0,43.3316,43.3947,43.2956,43.3676,71391.0
2020-04-21 10:45:00,48.15,48.18,48.03,48.04,81987.0,43.3676,43.3947,43.2596,43.2686,81987.0
2020-04-21 10:50:00,48.04,48.19,48.03,48.16,90213.0,43.2686,43.4037,43.2596,43.3766,90213.0
2020-04-21 10:55:00,48.19,48.22,48.13,48.16,107600.0,43.4037,43.4307,43.3496,43.3766,107600.0
2020-04-21 11:00:00,48.15,48.16,48.02,48.02,122137.0,43.3676,43.3766,43.2506,43.2506,122137.0
2020-04-21 11:05:00,48.03,48.07,47.93,47.98,74806.0,43.2596,43.2956,43.1695,43.2145,74806.0
2020-04-21 11:10:00,47.97,47.97,47.83,47.83,79809.0,43.2055,43.2055,43.0794,43.0794,79809.0
2020-04-21 11:15:00,47.84,47.93,47.81,47.93,60111.0,43.0884,43.1695,43.0614,43.1695,60111.0
2020-04-21 11:20:00,47.93,48.04,47.9,47.9,54453.0,43.1695,43.2686,43.1425,43.1425,54453.0
2020-04-21 11:25:00,47.9,47.95,47.71,47.74,58491.0,43.1425,43.1875,42.9713,42.9984,58491.0
2020-04-21 11:30:00,47.77,47.99,47.77,47.81,85321.0,43.0254,43.2235,43.0254,43.0614,85321.0
2020-04-21 11:35:00,47.8,47.8,47.7,47.79,68399.0,43.0524,43.0524,42.9623,43.0434,68399.0
2020-04-21 11:40:00,47.78,47.79,47.69,47.69,49931.0,43.0344,43.0434,42.9533,42.9533,49931.0
2020-04-21 11:45:00,47.7,47.79,47.67,47.78,49152.0,42.9623,43.0434,42.9353,43.0344,49152.0
2020-04-21 11:50:00,47.78,47.86,47.73,47.86,31830.0,43.0344,43.1064,42.9894,43.1064,31830.0
2020-04-21 11:55:00,47.85,47.96,47.82,47.91,29175.0,43.0974,43.1965,43.0704,43.1515,29175.0
2020-04-21 12:00:00,47.91,47.93,47.85,47.88,47586.0,43.1515,43.1695,43.0974,43.1245,47586.0
2020-04-21 12:05:00,47.88,47.97,47.88,47.91,23708.0,43.1245,43.2055,43.1245,43.1515,23708.0
2020-04-21 12:10:00,47.93,48.02,47.9,47.96,26840.0,43.1695,43.2506,43.1425,43.1965,26840.0
2020-04-21 12:15:00,47.97,48.0,47.88,47.89,18495.0,43.2055,43.2325,43.1245,43.1335,18495.0
2020-04-21 12:20:00,47.88,47.88,47.78,47.79,26226.0,43.1245,43.1245,43.0344,43.0434,26226.0
2020-04-21 12:25:00,47.79,47.87,47.79,47.81,87576.0,43.0434,43.1155,43.0434,43.0614,87576.0
2020-04-21 12:30:00,47.82,47.83,47.69,47.7,52974.0,43.0704,43.0794,42.9533,42.9623,52974.0
2020-04-21 12:35:00,47.7,47.77,47.7,47.74,31740.0,42.9623,43.0254,42.9623,42.9984,31740.0
2020-04-21 12:40:00,47.74,47.79,47.71,47.73,31217.0,42.9984,43.0434,42.9713,42.9894,31217.0
2020-04-21 12:45:00,47.73,47.8,47.73,47.8,40081.0,42.9894,43.0524,42.9894,43.0524,40081.0
2020-04-21 12:50:00,47.8,47.93,47.79,47.89,49586.0,43.0524,43.1695,43.0434,43.1335,49586.0
2020-04-21 12:55:00,47.9,47.91,47.82,47.83,26254.0,43.1425,43.1515,43.0704,43.0794,26254.0
2020-04-21 13:00:00,47.85,47.93,47.83,47.87,19790.0,43.0974,43.1695,43.0794,43.1155,19790.0
2020-04-21 13:05:00,47.86,47.87,47.79,47.8,36367.0,43.1064,43.1155,43.0434,43.0524,36367.0
2020-04-21 13:10:00,47.8,47.83,47.72,47.72,28189.0,43.0524,43.0794,42.9804,42.9804,28189.0
2020-04-21 13:15:00,47.73,47.82,47.73,47.81,21289.0,42.9894,43.0704,42.9894,43.0614,21289.0
2020-04-21 13:20:00,47.83,48.04,47.81,47.98,31698.0,43.0794,43.2686,43.0614,43.2145,31698.0
2020-04-21 13:25:00,47.97,48.0,47.93,47.96,30663.0,43.2055,43.2325,43.1695,43.1965,30663.0
2020-04-21 13:30:00,47.96,47.97,47.92,47.96,38542.0,43.1965,43.2055,43.1605,43.1965,38542.0
2020-04-21 13:35:00,47.96,48.04,47.93,48.01,38479.0,43.1965,43.2686,43.1695,43.2415,38479.0
2020-04-21 13:40:00,48.0,48.0,47.92,47.99,33083.0,43.2325,43.2325,43.1605,43.2235,33083.0
2020-04-21 13:45:00,47.98,47.99,47.81,47.83,43872.0,43.2145,43.2235,43.0614,43.0794,43872.0
2020-04-21 13:50:00,47.84,47.95,47.83,47.95,44086.0,43.0884,43.1875,43.0794,43.1875,44086.0
2020-04-21 13:55:00,47.96,47.96,47.88,47.94,23612.0,43.1965,43.1965,43.1245,43.1785,23612.0
2020-04-21 14:00:00,47.94,48.01,47.87,48.01,36886.0,43.1785,43.2415,43.1155,43.2415,36886.0
2020-04-21 14:05:00,48.0,48.07,47.96,48.01,29263.0,43.2325,43.2956,43.1965,43.2415,29263.0
2020-04-21 14:10:00,48.01,48.04,47.98,48.0,45112.0,43.2415,43.2686,43.2145,43.2325,45112.0
2020-04-21 14:15:00,48.0,48.04,47.92,47.96,41434.0,43.2325,43.2686,43.1605,43.1965,41434.0
2020-04-21 14:20:00,47.96,48.17,47.94,48.12,71524.0,43.1965,43.3857,43.1785,43.3406,71524.0
2020-04-21 14:25:00,48.12,48.17,48.07,48.08,53030.0,43.3406,43.3857,43.2956,43.3046,53030.0
2020-04-21 14:30:00,48.09,48.1,48.01,48.03,28434.0,43.3136,43.3226,43.2415,43.2596,28434.0
2020-04-21 14:35:00,48.02,48.05,47.93,47.98,55496.0,43.2506,43.2776,43.1695,43.2145,55496.0
2020-04-21 14:40:00,47.97,47.97,47.86,47.9,54349.0,43.2055,43.2055,43.1064,43.1425,54349.0
2020-04-21 14:45:00,47.89,47.93,47.85,47.87,45245.0,43.1335,43.1695,43.0974,43.1155,45245.0
2020-04-21 14:50:00,47.86,47.92,47.83,47.91,54501.0,43.1064,43.1605,43.0794,43.1515,54501.0
2020-04-21 14:55:00,47.9,47.91,47.78,47.83,40314.0,43.1425,43.1515,43.0344,43.0794,40314.0
2020-04-21 15:00:00,47.84,47.97,47.84,47.97,44578.0,43.0884,43.2055,43.0884,43.2055,44578.0
2020-04-21 15:05:00,47.97,47.97,47.72,47.81,67585.0,43.2055,43.2055,42.9804,43.0614,67585.0
2020-04-21 15:10:00,47.82,47.97,47.81,47.97,76082.0,43.0704,43.2055,43.0614,43.2055,76082.0
2020-04-21 15:15:00,47.97,48.08,47.95,48.07,228976.0,43.2055,43.3046,43.1875,43.2956,228976.0
2020-04-21 15:20:00,48.07,48.13,48.05,48.06,122729.0,43.2956,43.3496,43.2776,43.2866,122729.0
2020-04-21 15:25:00,48.07,48.13,48.03,48.05,61804.0,43.2956,43.3496,43.2596,43.2776,61804.0
2020-04-21 15:30:00,48.04,48.09,47.95,48.04,122920.0,43.2686,43.3136,43.1875,43.2686,122920.0
2020-04-21 15:35:00,48.04,48.21,48.04,48.09,142661.0,43.2686,43.4217,43.2686,43.3136,142661.0
2020-04-21 15:40:00,48.1,48.12,48.02,48.04,60485.0,43.3226,43.3406,43.2506,43.2686,60485.0
2020-04-21 15:45:00,48.04,48.06,47.86,47.86,57397.0,43.2686,43.2866,43.1064,43.1064,57397.0
2020-04-21 15:50:00,47.86,47.92,47.64,47.77,301889.0,43.1064,43.1605,42.9083,43.0254,301889.0
2020-04-21 15:55:00,47.77,47.94,47.76,47.79,231236.0,43.0254,43.1785,43.0164,43.0434,231236.0
2020-04-22 09:30:00,48.79,48.95,48.63,48.84,147610.0,43.9441,44.0882,43.8,43.9891,147610.0
2020-04-22 09:35:00,48.83,48.92,48.64,48.7,144092.0,43.9801,44.0612,43.809,43.863,144092.0
2020-04-22 09:40:00,48.71,48.76,48.61,48.63,146504.0,43.872,43.9171,43.782,43.8,146504.0
2020-04-22 09:45:00,48.62,48.66,48.29,48.3,116852.0,43.791,43.827,43.4937,43.5027,116852.0
2020-04-22 09:50:00,48.31,48.47,48.31,48.31,50930.0,43.5118,43.6559,43.5118,43.5118,50930.0
2020-04-22 09:55:00,48.31,48.46,48.3,48.4,67872.0,43.5118,43.6469,43.5027,43.5928,67872.0
2020-04-22 10:00:00,48.41,48.47,48.27,48.35,52604.0,43.6018,43.6559,43.4757,43.5478,52604.0
2020-04-22 10:05:00,48.34,48.48,48.34,48.43,41870.0,43.5388,43.6649,43.5388,43.6198,41870.0
2020-04-22 10:10:00,48.45,48.56,48.34,48.37,90296.0,43.6378,43.7369,43.5388,43.5658,90296.0
2020-04-22 10:15:00,48.39,48.49,48.37,48.48,27612.0,43.5838,43.6739,43.5658,43.6649,27612.0
2020-04-22 10:20:00,48.49,48.6,48.49,48.58,39586.0,43.6739,43.7729,43.6739,43.7549,39586.0
2020-04-22 10:25:00,48.58,48.62,48.51,48.51,42714.0,43.7549,43.791,43.6919,43.6919,42714.0
2020-04-22 10:30:00,48.51,48.59,48.5,48.57,55529.0,43.6919,43.7639,43.6829,43.7459,55529.0
2020-04-22 10:35:00,48.57,48.7,48.57,48.66,39192.0,43.7459,43.863,43.7459,43.827,39192.0
2020-04-22 10:40:00,48.66,48.68,48.57,48.58,50723.0,43.827,43.845,43.7459,43.7549,50723.0
2020-04-22 10:45:00,48.57,48.62,48.56,48.58,38572.0,43.7459,43.791,43.7369,43.7549,38572.0
2020-04-22 10:50:00,48.57,48.61,48.45,48.46,48356.0,43.7459,43.782,43.6378,43.6469,48356.0
2020-04-22 10:55:00,48.47,48.53,48.45,48.48,42951.0,43.6559,43.7099,43.6378,43.6649,42951.0
2020-04-22 11:00:00,48.49,48.51,48.38,48.49,34974.0,43.6739,43.6919,43.5748,43.6739,34974.0
2020-04-22 11:05:00,48.49,48.53,48.39,48.42,31733.0,43.6739,43.7099,43.5838,43.6108,31733.0
2020-04-22 11:10:00,48.41,48.48,48.36,48.45,20073.0,43.6018,43.6649,43.5568,43.6378,20073.0
2020-04-22 11:15:00,48.45,48.57,48.44,48.53,39389.0,43.6378,43.7459,43.6288,43.7099,39389.0
2020-04-22 11:20:00,48.53,48.57,48.48,48.53,49439.0,43.7099,43.7459,43.6649,43.7099,49439.0
2020-04-22 11:25:00,48.53,48.58,48.52,48.56,40911.0,43.7099,43.7549,43.7009,43.7369,40911.0
2020-04-22 11:30:00,48.55,48.68,48.55,48.61,39226.0,43.7279,43.845,43.7279,43.782,39226.0
2020-04-22 11:35:00,48.6,48.62,48.57,48.59,30172.0,43.7729,43.791,43.7459,43.7639,30172.0
2020-04-22 11:40:00,48.59,48.71,48.56,48.67,27019.0,43.7639,43.872,43.7369,43.836,27019.0
2020-04-22 11:45:00,48.67,48.68,48.63,48.65,32123.0,43.836,43.845,43.8,43.818,32123.0
2020-04-22 11:50:00,48.66,48.69,48.64,48.68,17677.0,43.827,43.854,43.809,43.845,17677.0
2020-04-22 11:55:00,48.68,48.68,48.59,48.64,53231.0,43.845,43.845,43.7639,43.809,53231.0
2020-04-22 12:00:00,48.65,48.7,48.65,48.68,40004.0,43.818,43.863,43.818,43.845,40004.0
2020-04-22 12:05:00,48.68,48.69,48.55,48.55,24381.0,43.845,43.854,43.7279,43.7279,24381.0
2020-04-22 12:10:00,48.56,48.61,48.56,48.6,19485.0,43.7369,43.782,43.7369,43.7729,19485.0
2020-04-22 12:15:00,48.61,48.66,48.6,48.66,12626.0,43.782,43.827,43.7729,43.827,12626.0
2020-04-22 12:20:00,48.66,48.72,48.62,48.71,21851.0,43.827,43.881,43.791,43.872,21851.0
2020-04-22 12:25:00,48.71,48.74,48.67,48.74,22784.0,43.872,43.899,43.836,43.899,22784.0
2020-04-22 12:30:00,48.75,48.77,48.71,48.72,18639.0,43.908,43.9261,43.872,43.881,18639.0
2020-04-22 12:35:00,48.72,48.72,48.65,48.7,17953.0,43.881,43.881,43.818,43.863,17953.0
2020-04-22 12:40:00,48.7,48.75,48.68,48.71,24231.0,43.863,43.908,43.845,43.872,24231.0
2020-04-22 12:45:00,48.71,48.71,48.64,48.64,18386.0,43.872,43.872,43.809,43.809,18386.0
2020-04-22 12:50:00,48.65,48.65,48.59,48.6,31455.0,43.818,43.818,43.7639,43.7729,31455.0
2020-04-22 12:55:00,48.61,48.61,48.57,48.59,12306.0,43.782,43.782,43.7459,43.7639,12306.0
2020-04-22 13:00:00,48.6,48.63,48.56,48.57,18877.0,43.7729,43.8,43.7369,43.7459,18877.0
2020-04-22 13:05:00,48.58,48.58,48.54,48.57,19052.0,43.7549,43.7549,43.7189,43.7459,19052.0
2020-04-22 13:10:00,48.57,48.62,48.57,48.61,13792.0,43.7459,43.791,43.7459,43.782,13792.0
2020-04-22 13:15:00,48.62,48.62,48.59,48.61,12487.0,43.791,43.791,43.7639,43.782,12487.0
2020-04-22 13:20:00,48.61,48.65,48.61,48.64,9675.0,43.782,43.818,43.782,43.809,9675.0
2020-04-22 13:25:00,48.65,48.67,48.64,48.66,9289.0,43.818,43.836,43.809,43.827,9289.0
2020-04-22 13:30:00,48.67,48.7,48.61,48.63,23560.0,43.836,43.863,43.782,43.8,23560.0
2020-04-22 13:35:00,48.62,48.66,48.61,48.62,35530.0,43.791,43.827,43.782,43.791,35530.0
2020-04-22 13:40:00,48.62,48.66,48.6,48.65,27931.0,43.791,43.827,43.7729,43.818,27931.0
2020-04-22 13:45:00,48.66,48.67,48.63,48.66,45442.0,43.827,43.836,43.8,43.827,45442.0
2020-04-22 13:50:00,48.66,48.67,48.61,48.63,13770.0,43.827,43.836,43.782,43.8,13770.0
2020-04-22 13:55:00,48.63,48.65,48.6,48.62,11303.0,43.8,43.818,43.7729,43.791,11303.0
2020-04-22 14:00:00,48.62,48.67,48.61,48.64,15247.0,43.791,43.836,43.782,43.809,15247.0
2020-04-22 14:05:00,48.64,48.66,48.55,48.58,17995.0,43.809,43.827,43.7279,43.7549,17995.0
2020-04-22 14:10:00,48.57,48.6,48.55,48.58,11134.0,43.7459,43.7729,43.7279,43.7549,11134.0
2020-04-22 14:15:00,48.58,48.61,48.55,48.58,23593.0,43.7549,43.782,43.7279,43.7549,23593.0
2020-04-22 14:20:00,48.59,48.68,48.59,48.68,37220.0,43.7639,43.845,43.7639,43.845,37220.0
2020-04-22 14:25:00,48.68,48.68,48.62,48.62,23018.0,43.845,43.845,43.791,43.791,23018.0
2020-04-22 14:30:00,48.63,48.71,48.63,48.7,32862.0,43.8,43.872,43.8,43.863,32862.0
2020-04-22 14:35:00,48.71,48.71,48.68,48.7,10783.0,43.872,43.872,43.845,43.863,10783.0
2020-04-22 14:40:00,48.7,48.72,48.68,48.72,45741.0,43.863,43.881,43.845,43.881,45741.0
2020-04-22 14:45:00,48.71,48.75,48.69,48.75,28846.0,43.872,43.908,43.854,43.908,28846.0
2020-04-22 14:50:00,48.74,48.8,48.69,48.7,36190.0,43.899,43.9531,43.854,43.863,36190.0
2020-04-22 14:55:00,48.7,48.78,48.69,48.76,21000.0,43.863,43.9351,43.854,43.9171,21000.0
2020-04-22 15:00:00,48.76,48.81,48.7,48.81,22105.0,43.9171,43.9621,43.863,43.9621,22105.0
2020-04-22 15:05:00,48.81,48.81,48.76,48.79,25055.0,43.9621,43.9621,43.9171,43.9441,25055.0
2020-04-22 15:10:00,48.79,48.79,48.75,48.75,18431.0,43.9441,43.9441,43.908,43.908,18431.0
2020-04-22 15:15:00,48.76,48.85,48.75,48.84,26868.0,43.9171,43.9981,43.908,43.9891,26868.0
2020-04-22 15:20:00,48.83,48.92,48.82,48.89,16722.0,43.9801,44.0612,43.9711,44.0341,16722.0
2020-04-22 15:25:00,48.88,48.92,48.85,48.87,24693.0,44.0251,44.0612,43.9981,44.0161,24693.0
2020-04-22 15:30:00,48.86,48.92,48.82,48.87,46551.0,44.0071,44.0612,43.9711,44.0161,46551.0
2020-04-22 15:35:00,48.87,48.95,48.85,48.94,57248.0,44.0161,44.0882,43.9981,44.0792,57248.0
2020-04-22 15:40:00,48.94,49.01,48.92,48.99,41427.0,44.0792,44.1422,44.0612,44.1242,41427.0
2020-04-22 15:45:00,48.99,49.0,48.92,49.0,143872.0,44.1242,44.1332,44.0612,44.1332,143872.0
2020-04-22 15:50:00,49.0,49.12,48.93,49.0,238815.0,44.1332,44.2413,44.0702,44.1332,238815.0
2020-04-22 15:55:00,48.99,48.99,48.75,48.77,240445.0,44.1242,44.1242,43.908,43.9261,240445.0
2020-04-23 09:30:00,49.03,49.4,49.03,49.34,87668.0,44.1602,44.4935,44.1602,44.4394,87668.0
2020-04-23 09:35:00,49.34,49.54,49.31,49.5,130336.0,44.4394,44.6196,44.4124,44.5836,130336.0
2020-04-23 09:40:00,49.5,49.54,49.32,49.42,120948.0,44.5836,44.6196,44.4214,44.5115,120948.0
2020-04-23 09:45:00,49.43,49.48,49.34,49.36,53597.0,44.5205,44.5655,44.4394,44.4575,53597.0
2020-04-23 09:50:00,49.37,49.38,49.26,49.28,30454.0,44.4665,44.4755,44.3674,44.3854,30454.0
2020-04-23 09:55:00,49.29,49.41,49.25,49.41,53788.0,44.3944,44.5025,44.3584,44.5025,53788.0
2020-04-23 10:00:00,49.41,49.44,49.31,49.36,40202.0,44.5025,44.5295,44.4124,44.4575,40202.0
2020-04-23 10:05:00,49.37,49.51,49.36,49.46,42452.0,44.4665,44.5926,44.4575,44.5475,42452.0
2020-04-23 10:10:00,49.47,49.59,49.41,49.58,74956.0,44.5565,44.6646,44.5025,44.6556,74956.0
2020-04-23 10:15:00,49.58,49.66,49.51,49.65,31743.0,44.6556,44.7277,44.5926,44.7187,31743.0
2020-04-23 10:20:00,49.65,49.71,49.62,49.65,74560.0,44.7187,44.7727,44.6916,44.7187,74560.0
2020-04-23 10:25:00,49.65,49.67,49.52,49.59,102764.0,44.7187,44.7367,44.6016,44.6646,102764.0
2020-04-23 10:30:00,49.6,49.74,49.56,49.74,71039.0,44.6736,44.7997,44.6376,44.7997,71039.0
2020-04-23 10:35:00,49.76,49.83,49.73,49.81,27118.0,44.8177,44.8808,44.7907,44.8628,27118.0
2020-04-23 10:40:00,49.82,50.08,49.82,50.05,58331.0,44.8718,45.106,44.8718,45.0789,58331.0
2020-04-23 10:45:00,50.05,50.09,49.88,49.93,52614.0,45.0789,45.115,44.9258,44.9708,52614.0
2020-04-23 10:50:00,49.93,49.99,49.9,49.95,34198.0,44.9708,45.0249,44.9438,44.9889,34198.0
2020-04-23 10:55:00,49.95,50.01,49.95,50.0,35469.0,44.9889,45.0429,44.9889,45.0339,35469.0
2020-04-23 11:00:00,50.0,50.04,49.94,50.03,32345.0,45.0339,45.0699,44.9799,45.0609,32345.0
2020-04-23 11:05:00,50.03,50.03,49.91,49.97,29963.0,45.0609,45.0609,44.9528,45.0069,29963.0
2020-04-23 11:10:00,49.96,50.01,49.92,49.92,18609.0,44.9979,45.0429,44.9618,44.9618,18609.0
2020-04-23 11:15:00,49.92,49.95,49.87,49.92,33336.0,44.9618,44.9889,44.9168,44.9618,33336.0
2020-04-23 11:20:00,49.92,49.92,49.84,49.85,19000.0,44.9618,44.9618,44.8898,44.8988,19000.0
2020-04-23 11:25:00,49.86,49.96,49.84,49.93,26110.0,44.9078,44.9979,44.8898,44.9708,26110.0
2020-04-23 11:30:00,49.94,49.94,49.71,49.75,43458.0,44.9799,44.9799,44.7727,44.8087,43458.0
2020-04-23 11:35:00,49.76,49.77,49.57,49.58,48533.0,44.8177,44.8267,44.6466,44.6556,48533.0
2020-04-23 11:40:00,49.57,49.69,49.56,49.66,49106.0,44.6466,44.7547,44.6376,44.7277,49106.0
2020-04-23 11:45:00,49.66,49.66,49.56,49.58,31874.0,44.7277,44.7277,44.6376,44.6556,31874.0
2020-04-23 11:50:00,49.56,49.63,49.55,49.62,28547.0,44.6376,44.7006,44.6286,44.6916,28547.0
2020-04-23 11:55:00,49.63,49.69,49.63,49.65,27173.0,44.7006,44.7547,44.7006,44.7187,27173.0
2020-04-23 12:00:00,49.66,49.7,49.63,49.68,16022.0,44.7277,44.7637,44.7006,44.7457,16022.0
2020-04-23 12:05:00,49.68,49.78,49.68,49.76,11341.0,44.7457,44.8357,44.7457,44.8177,11341.0
2020-04-23 12:10:00,49.76,49.76,49.67,49.7,28939.0,44.8177,44.8177,44.7367,44.7637,28939.0
2020-04-23 12:15:00,49.7,49.75,49.68,49.73,12474.0,44.7637,44.8087,44.7457,44.7907,12474.0
2020-04-23 12:20:00,49.74,49.78,49.72,49.78,13782.0,44.7997,44.8357,44.7817,44.8357,13782.0
2020-04-23 12:25:00,49.78,49.84,49.78,49.82,25858.0,44.8357,44.8898,44.8357,44.8718,25858.0
2020-04-23 12:30:00,49.82,49.82,49.77,49.79,9920.0,44.8718,44.8718,44.8267,44.8448,9920.0
2020-04-23 12:35:00,49.78,49.86,49.74,49.85,14474.0,44.8357,44.9078,44.7997,44.8988,14474.0
2020-04-23 12:40:00,49.86,49.86,49.53,49.57,162962.0,44.9078,44.9078,44.6106,44.6466,162962.0
2020-04-23 12:45:00,49.57,49.65,49.11,49.38,383487.0,44.6466,44.7187,44.2323,44.4755,383487.0
2020-04-23 12:50:00,49.37,49.37,49.09,49.3,180081.0,44.4665,44.4665,44.2143,44.4034,180081.0
2020-04-23 12:55:00,49.29,49.4,49.27,49.34,60243.0,44.3944,44.4935,44.3764,44.4394,60243.0
2020-04-23 13:00:00,49.35,49.52,49.32,49.49,62282.0,44.4485,44.6016,44.4214,44.5746,62282.0
2020-04-23 13:05:00,49.49,49.5,49.37,49.46,46724.0,44.5746,44.5836,44.4665,44.5475,46724.0
2020-04-23 13:10:00,49.47,49.66,49.45,49.65,43631.0,44.5565,44.7277,44.5385,44.7187,43631.0
2020-04-23 13:15:00,49.65,49.65,49.51,49.51,35631.0,44.7187,44.7187,44.5926,44.5926,35631.0
2020-04-23 13:20:00,49.5,49.52,49.28,49.33,83194.0,44.5836,44.6016,44.3854,44.4304,83194.0
2020-04-23 13:25:00,49.33,49.37,49.22,49.35,40218.0,44.4304,44.4665,44.3314,44.4485,40218.0
2020-04-23 13:30:00,49.35,49.47,49.34,49.47,39330.0,44.4485,44.5565,44.4394,44.5565,39330.0
2020-04-23 13:35:00,49.47,49.5,49.38,49.38,35100.0,44.5565,44.5836,44.4755,44.4755,35100.0
2020-04-23 13:40:00,49.38,49.41,49.25,49.29,114866.0,44.4755,44.5025,44.3584,44.3944,114866.0
2020-04-23 13:45:00,49.29,49.39,49.21,49.21,34882.0,44.3944,44.4845,44.3224,44.3224,34882.0
2020-04-23 13:50:00,49.21,49.25,49.12,49.13,84035.0,44.3224,44.3584,44.2413,44.2503,84035.0
2020-04-23 13:55:00,49.14,49.26,49.12,49.26,44660.0,44.2593,44.3674,44.2413,44.3674,44660.0
2020-04-23 14:00:00,49.25,49.29,49.19,49.23,54538.0,44.3584,44.3944,44.3043,44.3404,54538.0
2020-04-23 14:05:00,49.22,49.26,49.15,49.16,37956.0,44.3314,44.3674,44.2683,44.2773,37956.0
2020-04-23 14:10:00,49.16,49.28,49.08,49.25,65293.0,44.2773,44.3854,44.2053,44.3584,65293.0
2020-04-23 14:15:00,49.25,49.37,49.25,49.31,56809.0,44.3584,44.4665,44.3584,44.4124,56809.0
2020-04-23 14:20:00,49.31,49.37,49.3,49.37,30115.0,44.4124,44.4665,44.4034,44.4665,30115.0
2020-04-23 14:25:00,49.37,49.41,49.33,49.38,21989.0,44.4665,44.5025,44.4304,44.4755,21989.0
2020-04-23 14:30:00,49.38,49.43,49.36,49.36,31931.0,44.4755,44.5205,44.4575,44.4575,31931.0
2020-04-23 14:35:00,49.36,49.41,49.33,49.36,34884.0,44.4575,44.5025,44.4304,44.4575,34884.0
2020-04-23 14:40:00,49.37,49.48,49.37,49.46,44255.0,44.4665,44.5655,44.4665,44.5475,44255.0
2020-04-23 14:45:00,49.47,49.48,49.4,49.42,72711.0,44.5565,44.5655,44.4935,44.5115,72711.0
2020-04-23 14:50:00,49.43,49.54,49.41,49.53,35154.0,44.5205,44.6196,44.5025,44.6106,35154.0
2020-04-23 14:55:00,49.54,49.62,49.54,49.55,52233.0,44.6196,44.6916,44.6196,44.6286,52233.0
2020-04-23 15:00:00,49.55,49.57,49.47,49.49,76498.0,44.6286,44.6466,44.5565,44.5746,76498.0
2020-04-23 15:05:00,49.47,49.49,49.41,49.41,27559.0,44.5565,44.5746,44.5025,44.5025,27559.0
2020-04-23 15:10:00,49.41,49.41,49.3,49.31,36686.0,44.5025,44.5025,44.4034,44.4124,36686.0
2020-04-23 15:15:00,49.31,49.32,49.21,49.21,40604.0,44.4124,44.4214,44.3224,44.3224,40604.0
2020-04-23 15:20:00,49.21,49.28,49.18,49.26,23018.0,44.3224,44.3854,44.2953,44.3674,23018.0
2020-04-23 15:25:00,49.25,49.35,49.24,49.35,49356.0,44.3584,44.4485,44.3494,44.4485,49356.0
2020-04-23 15:30:00,49.35,49.43,49.22,49.37,88507.0,44.4485,44.5205,44.3314,44.4665,88507.0
2020-04-23 15:35:00,49.38,49.41,49.29,49.33,62437.0,44.4755,44.5025,44.3944,44.4304,62437.0
2020-04-23 15:40:00,49.34,49.38,49.22,49.22,54900.0,44.4394,44.4755,44.3314,44.3314,54900.0
2020-04-23 15:45:00,49.22,49.37,49.22,49.37,122071.0,44.3314,44.4665,44.3314,44.4665,122071.0
2020-04-23 15:50:00,49.37,49.38,49.08,49.12,219275.0,44.4665,44.4755,44.2053,44.2413,219275.0
2020-04-23 15:55:00,49.12,49.13,49.04,49.06,330617.0,44.2413,44.2503,44.1692,44.1873,330617.0
2020-04-24 09:30:00,49.49,49.79,49.49,49.79,153372.0,44.5746,44.8448,44.5746,44.8448,153372.0
2020-04-24 09:35:00,49.8,49.82,49.65,49.75,68446.0,44.8538,44.8718,44.7187,44.8087,68446.0
2020-04-24 09:40:00,49.74,49.75,49.56,49.61,87319.0,44.7997,44.8087,44.6376,44.6826,87319.0
2020-04-24 09:45:00,49.59,49.64,49.38,49.38,63201.0,44.6646,44.7097,44.4755,44.4755,63201.0
2020-04-24 09:50:00,49.38,49.57,49.34,49.51,186711.0,44.4755,44.6466,44.4394,44.5926,186711.0
2020-04-24 09:55:00,49.52,49.52,49.29,49.33,73767.0,44.6016,44.6016,44.3944,44.4304,73767.0
2020-04-24 10:00:00,49.33,49.43,49.3,49.34,119852.0,44.4304,44.5205,44.4034,44.4394,119852.0
2020-04-24 10:05:00,49.34,49.42,49.22,49.24,59169.0,44.4394,44.5115,44.3314,44.3494,59169.0
2020-04-24 10:10:00,49.24,49.31,49.24,49.26,29515.0,44.3494,44.4124,44.3494,44.3674,29515.0
2020-04-24 10:15:00,49.25,49.42,49.21,49.4,66073.0,44.3584,44.5115,44.3224,44.4935,66073.0
2020-04-24 10:20:00,49.39,49.47,49.34,49.41,107764.0,44.4845,44.5565,44.4394,44.5025,107764.0
2020-04-24 10:25:00,49.41,49.45,49.34,49.35,29216.0,44.5025,44.5385,44.4394,44.4485,29216.0
2020-04-24 10:30:00,49.32,49.44,49.3,49.42,30620.0,44.4214,44.5295,44.4034,44.5115,30620.0
2020-04-24 10:35:00,49.4,49.5,49.39,49.43,34152.0,44.4935,44.5836,44.4845,44.5205,34152.0
2020-04-24 10:40:00,49.44,49.46,49.37,49.44,24060.0,44.5295,44.5475,44.4665,44.5295,24060.0
2020-04-24 10:45:00,49.43,49.46,49.37,49.39,29120.0,44.5205,44.5475,44.4665,44.4845,29120.0
2020-04-24 10:50:00,49.4,49.46,49.36,49.38,28547.0,44.4935,44.5475,44.4575,44.4755,28547.0
2020-04-24 10:55:00,49.37,49.37,49.27,49.29,23548.0,44.4665,44.4665,44.3764,44.3944,23548.0
2020-04-24 11:00:00,49.28,49.28,49.16,49.18,50511.0,44.3854,44.3854,44.2773,44.2953,50511.0
2020-04-24 11:05:00,49.18,49.23,49.09,49.09,72537.0,44.2953,44.3404,44.2143,44.2143,72537.0
2020-04-24 11:10:00,49.08,49.1,48.95,49.03,49164.0,44.2053,44.2233,44.0882,44.1602,49164.0
2020-04-24 11:15:00,49.02,49.08,48.98,49.03,28384.0,44.1512,44.2053,44.1152,44.1602,28384.0
2020-04-24 11:20:00,49.05,49.11,49.04,49.1,30254.0,44.1783,44.2323,44.1692,44.2233,30254.0
2020-04-24 11:25:00,49.09,49.14,49.05,49.06,18920.0,44.2143,44.2593,44.1783,44.1873,18920.0
2020-04-24 11:30:00,49.06,49.12,48.97,49.01,38768.0,44.1873,44.2413,44.1062,44.1422,38768.0
2020-04-24 11:35:00,49.02,49.12,49.01,49.11,24388.0,44.1512,44.2413,44.1422,44.2323,24388.0
2020-04-24 11:40:00,49.11,49.11,49.03,49.07,29698.0,44.2323,44.2323,44.1602,44.1963,29698.0
2020-04-24 11:45:00,49.07,49.12,49.04,49.12,25259.0,44.1963,44.2413,44.1692,44.2413,25259.0
2020-04-24 11:50:00,49.12,49.12,49.03,49.03,14528.0,44.2413,44.2413,44.1602,44.1602,14528.0
2020-04-24 11:55:00,49.03,49.08,49.0,49.04,20267.0,44.1602,44.2053,44.1332,44.1692,20267.0
2020-04-24 12:00:00,49.04,49.09,48.98,49.08,21641.0,44.1692,44.2143,44.1152,44.2053,21641.0
2020-04-24 12:05:00,49.08,49.14,49.08,49.12,25715.0,44.2053,44.2593,44.2053,44.2413,25715.0
2020-04-24 12:10:00,49.12,49.13,49.07,49.1,28846.0,44.2413,44.2503,44.1963,44.2233,28846.0
2020-04-24 12:15:00,49.11,49.16,49.09,49.12,16169.0,44.2323,44.2773,44.2143,44.2413,16169.0
2020-04-24 12:20:00,49.12,49.12,49.04,49.11,55404.0,44.2413,44.2413,44.1692,44.2323,55404.0
2020-04-24 12:25:00,49.11,49.21,49.11,49.2,20616.0,44.2323,44.3224,44.2323,44.3134,20616.0
2020-04-24 12:30:00,49.2,49.21,49.18,49.21,10991.0,44.3134,44.3224,44.2953,44.3224,10991.0
2020-04-24 12:35:00,49.2,49.29,49.18,49.29,22978.0,44.3134,44.3944,44.2953,44.3944,22978.0
2020-04-24 12:40:00,49.29,49.34,49.27,49.31,24600.0,44.3944,44.4394,44.3764,44.4124,24600.0
2020-04-24 12:45:00,49.31,49.39,49.3,49.38,16197.0,44.4124,44.4845,44.4034,44.4755,16197.0
2020-04-24 12:50:00,49.37,49.38,49.27,49.28,25745.0,44.4665,44.4755,44.3764,44.3854,25745.0
2020-04-24 12:55:00,49.28,49.33,49.27,49.32,25173.0,44.3854,44.4304,44.3764,44.4214,25173.0
2020-04-24 13:00:00,49.33,49.33,49.23,49.23,9698.0,44.4304,44.4304,44.3404,44.3404,9698.0
2020-04-24 13:05:00,49.24,49.28,49.21,49.28,35438.0,44.3494,44.3854,44.3224,44.3854,35438.0
2020-04-24 13:10:00,49.28,49.29,49.25,49.28,24392.0,44.3854,44.3944,44.3584,44.3854,24392.0
2020-04-24 13:15:00,49.27,49.32,49.24,49.31,12992.0,44.3764,44.4214,44.3494,44.4124,12992.0
2020-04-24 13:20:00,49.3,49.34,49.28,49.33,31569.0,44.4034,44.4394,44.3854,44.4304,31569.0
2020-04-24 13:25:00,49.33,49.39,49.31,49.39,34735.0,44.4304,44.4845,44.4124,44.4845,34735.0
2020-04-24 13:30:00,49.4,49.4,49.34,49.35,14960.0,44.4935,44.4935,44.4394,44.4485,14960.0
2020-04-24 13:35:00,49.36,49.43,49.35,49.42,19623.0,44.4575,44.5205,44.4485,44.5115,19623.0
2020-04-24 13:40:00,49.42,49.55,49.42,49.54,27751.0,44.5115,44.6286,44.5115,44.6196,27751.0
2020-04-24 13:45:00,49.55,49.55,49.47,49.48,19994.0,44.6286,44.6286,44.5565,44.5655,19994.0
2020-04-24 13:50:00,49.48,49.56,49.48,49.53,25357.0,44.5655,44.6376,44.5655,44.6106,25357.0
2020-04-24 13:55:00,49.53,49.63,49.51,49.62,42730.0,44.6106,44.7006,44.5926,44.6916,42730.0
2020-04-24 14:00:00,49.62,49.65,49.54,49.64,33985.0,44.6916,44.7187,44.6196,44.7097,33985.0
2020-04-24 14:05:00,49.64,49.7,49.62,49.67,16796.0,44.7097,44.7637,44.6916,44.7367,16796.0
2020-04-24 14:10:00,49.67,49.69,49.64,49.67,80501.0,44.7367,44.7547,44.7097,44.7367,80501.0
2020-04-24 14:15:00,49.66,49.71,49.64,49.7,37000.0,44.7277,44.7727,44.7097,44.7637,37000.0
2020-04-24 14:20:00,49.71,49.71,49.6,49.61,20948.0,44.7727,44.7727,44.6736,44.6826,20948.0
2020-04-24 14:25:00,49.6,49.64,49.57,49.64,24607.0,44.6736,44.7097,44.6466,44.7097,24607.0
2020-04-24 14:30:00,49.65,49.69,49.64,49.66,25444.0,44.7187,44.7547,44.7097,44.7277,25444.0
2020-04-24 14:35:00,49.66,49.79,49.66,49.79,51609.0,44.7277,44.8448,44.7277,44.8448,51609.0
2020-04-24 14:40:00,49.79,49.81,49.74,49.78,18607.0,44.8448,44.8628,44.7997,44.8357,18607.0
2020-04-24 14:45:00,49.78,49.84,49.78,49.79,18034.0,44.8357,44.8898,44.8357,44.8448,18034.0
2020-04-24 14:50:00,49.79,49.82,49.73,49.75,19754.0,44.8448,44.8718,44.7907,44.8087,19754.0
2020-04-24 14:55:00,49.75,49.79,49.75,49.78,20333.0,44.8087,44.8448,44.8087,44.8357,20333.0
2020-04-24 15:00:00,49.77,49.77,49.71,49.73,30651.0,44.8267,44.8267,44.7727,44.7907,30651.0
2020-04-24 15:05:00,49.73,49.82,49.72,49.82,27082.0,44.7907,44.8718,44.7817,44.8718,27082.0
2020-04-24 15:10:00,49.82,49.85,49.73,49.79,34633.0,44.8718,44.8988,44.7907,44.8448,34633.0
2020-04-24 15:15:00,49.79,49.87,49.74,49.84,30113.0,44.8448,44.9168,44.7997,44.8898,30113.0
2020-04-24 15:20:00,49.84,49.91,49.81,49.91,34296.0,44.8898,44.9528,44.8628,44.9528,34296.0
2020-04-24 15:25:00,49.91,49.93,49.87,49.93,44523.0,44.9528,44.9708,44.9168,44.9708,44523.0
2020-04-24 15:30:00,49.92,49.92,49.85,49.91,56739.0,44.9618,44.9618,44.8988,44.9528,56739.0
2020-04-24 15:35:00,49.9,49.93,49.87,49.92,59471.0,44.9438,44.9708,44.9168,44.9618,59471.0
2020-04-24 15:40:00,49.92,49.99,49.92,49.96,42746.0,44.9618,45.0249,44.9618,44.9979,42746.0
2020-04-24 15:45:00,49.96,50.0,49.93,49.96,76892.0,44.9979,45.0339,44.9708,44.9979,76892.0
2020-04-24 15:50:00,49.95,49.99,49.77,49.82,221301.0,44.9889,45.0249,44.8267,44.8718,221301.0
2020-04-24 15:55:00,49.82,49.86,49.76,49.85,439746.0,44.8718,44.9078,44.8177,44.8988,439746.0
2020-04-27 09:30:00,50.01,50.26,50.0,50.21,117541.0,45.0429,45.2681,45.0339,45.223,117541.0
2020-04-27 09:35:00,50.2,50.3,50.15,50.15,94435.0,45.214,45.3041,45.169,45.169,94435.0
2020-04-27 09:40:00,50.15,50.15,49.94,49.98,138134.0,45.169,45.169,44.9799,45.0159,138134.0
2020-04-27 09:45:00,49.98,50.13,49.94,50.13,47073.0,45.0159,45.151,44.9799,45.151,47073.0
2020-04-27 09:50:00,50.13,50.18,50.09,50.15,87726.0,45.151,45.196,45.115,45.169,87726.0
2020-04-27 09:55:00,50.14,50.18,50.05,50.11,156970.0,45.16,45.196,45.0789,45.133,156970.0
2020-04-27 10:00:00,50.12,50.18,50.1,50.13,50744.0,45.142,45.196,45.124,45.151,50744.0
2020-04-27 10:05:00,50.12,50.13,50.03,50.08,113255.0,45.142,45.151,45.0609,45.106,113255.0
2020-04-27 10:10:00,50.09,50.11,49.97,50.07,41064.0,45.115,45.133,45.0069,45.0969,41064.0
2020-04-27 10:15:00,50.08,50.18,50.04,50.18,66247.0,45.106,45.196,45.0699,45.196,66247.0
2020-04-27 10:20:00,50.17,50.22,50.13,50.16,72567.0,45.187,45.232,45.151,45.178,72567.0
2020-04-27 10:25:00,50.16,50.19,50.09,50.14,52124.0,45.178,45.205,45.115,45.16,52124.0
2020-04-27 10:30:00,50.13,50.19,50.12,50.15,73740.0,45.151,45.205,45.142,45.169,73740.0
2020-04-27 10:35:00,50.14,50.22,50.11,50.21,68081.0,45.16,45.232,45.133,45.223,68081.0
2020-04-27 10:40:00,50.22,50.32,50.2,50.29,45858.0,45.232,45.3221,45.214,45.2951,45858.0
2020-04-27 10:45:00,50.3,50.32,50.24,50.31,39735.0,45.3041,45.3221,45.2501,45.3131,39735.0
2020-04-27 10:50:00,50.32,50.38,50.29,50.36,94481.0,45.3221,45.3762,45.2951,45.3581,94481.0
2020-04-27 10:55:00,50.36,50.36,50.23,50.25,66468.0,45.3581,45.3581,45.2411,45.2591,66468.0
2020-04-27 11:00:00,50.25,50.33,50.22,50.31,69017.0,45.2591,45.3311,45.232,45.3131,69017.0
2020-04-27 11:05:00,50.32,50.36,50.23,50.35,64607.0,45.3221,45.3581,45.2411,45.3491,64607.0
2020-04-27 11:10:00,50.36,50.41,50.31,50.38,28837.0,45.3581,45.4032,45.3131,45.3762,28837.0
2020-04-27 11:15:00,50.39,50.45,50.33,50.45,50153.0,45.3852,45.4392,45.3311,45.4392,50153.0
2020-04-27 11:20:00,50.44,50.52,50.41,50.5,53940.0,45.4302,45.5022,45.4032,45.4842,53940.0
2020-04-27 11:25:00,50.5,50.59,50.49,50.58,63463.0,45.4842,45.5653,45.4752,45.5563,63463.0
2020-04-27 11:30:00,50.57,50.68,50.54,50.67,43407.0,45.5473,45.6464,45.5203,45.6374,43407.0
2020-04-27 11:35:00,50.67,50.71,50.64,50.67,33172.0,45.6374,45.6734,45.6103,45.6374,33172.0
2020-04-27 11:40:00,50.68,50.73,50.65,50.71,28076.0,45.6464,45.6914,45.6193,45.6734,28076.0
2020-04-27 11:45:00,50.71,50.75,50.69,50.75,31847.0,45.6734,45.7094,45.6554,45.7094,31847.0
2020-04-27 11:50:00,50.75,50.77,50.71,50.75,43943.0,45.7094,45.7274,45.6734,45.7094,43943.0
2020-04-27 11:55:00,50.75,50.79,50.75,50.77,63970.0,45.7094,45.7454,45.7094,45.7274,63970.0
2020-04-27 12:00:00,50.78,50.81,50.72,50.78,52267.0,45.7364,45.7634,45.6824,45.7364,52267.0
2020-04-27 12:05:00,50.78,50.82,50.77,50.78,39948.0,45.7364,45.7725,45.7274,45.7364,39948.0
2020-04-27 12:10:00,50.78,50.8,50.75,50.77,36178.0,45.7364,45.7544,45.7094,45.7274,36178.0
2020-04-27 12:15:00,50.78,50.81,50.75,50.8,43416.0,45.7364,45.7634,45.7094,45.7544,43416.0
2020-04-27 12:20:00,50.79,50.81,50.75,50.79,27330.0,45.7454,45.7634,45.7094,45.7454,27330.0
2020-04-27 12:25:00,50.79,50.8,50.76,50.8,28989.0,45.7454,45.7544,45.7184,45.7544,28989.0
2020-04-27 12:30:00,50.8,50.86,50.8,50.85,50527.0,45.7544,45.8085,45.7544,45.7995,50527.0
2020-04-27 12:35:00,50.85,50.9,50.82,50.84,111555.0,45.7995,45.8445,45.7725,45.7905,111555.0
2020-04-27 12:40:00,50.84,50.86,50.83,50.85,103230.0,45.7905,45.8085,45.7815,45.7995,103230.0
2020-04-27 12:45:00,50.84,50.87,50.81,50.87,34582.0,45.7905,45.8175,45.7634,45.8175,34582.0
2020-04-27 12:50:00,50.88,50.9,50.84,50.84,38921.0,45.8265,45.8445,45.7905,45.7905,38921.0
2020-04-27 12:55:00,50.84,50.9,50.84,50.88,31982.0,45.7905,45.8445,45.7905,45.8265,31982.0
2020-04-27 13:00:00,50.88,50.88,50.8,50.83,43984.0,45.8265,45.8265,45.7544,45.7815,43984.0
2020-04-27 13:05:00,50.83,50.86,50.81,50.83,23710.0,45.7815,45.8085,45.7634,45.7815,23710.0
2020-04-27 13:10:00,50.84,50.85,50.8,50.82,35801.0,45.7905,45.7995,45.7544,45.7725,35801.0
2020-04-27 13:15:00,50.81,50.81,50.71,50.71,31019.0,45.7634,45.7634,45.6734,45.6734,31019.0
2020-04-27 13:20:00,50.71,50.74,50.69,50.73,28316.0,45.6734,45.7004,45.6554,45.6914,28316.0
2020-04-27 13:25:00,50.74,50.79,50.73,50.78,28371.0,45.7004,45.7454,45.6914,45.7364,28371.0
2020-04-27 13:30:00,50.77,50.79,50.73,50.73,25766.0,45.7274,45.7454,45.6914,45.6914,25766.0
2020-04-27 13:35:00,50.73,50.79,50.72,50.77,35066.0,45.6914,45.7454,45.6824,45.7274,35066.0
2020-04-27 13:40:00,50.76,50.8,50.75,50.76,34151.0,45.7184,45.7544,45.7094,45.7184,34151.0
2020-04-27 13:45:00,50.75,50.81,50.73,50.79,31088.0,45.7094,45.7634,45.6914,45.7454,31088.0
2020-04-27 13:50:00,50.79,50.86,50.79,50.86,19893.0,45.7454,45.8085,45.7454,45.8085,19893.0
2020-04-27 13:55:00,50.86,50.9,50.86,50.9,13668.0,45.8085,45.8445,45.8085,45.8445,13668.0
2020-04-27 14:00:00,50.9,51.01,50.9,50.99,101175.0,45.8445,45.9436,45.8445,45.9256,101175.0
2020-04-27 14:05:00,50.98,51.04,50.98,51.03,25111.0,45.9166,45.9706,45.9166,45.9616,25111.0
2020-04-27 14:10:00,51.02,51.09,51.02,51.08,21137.0,45.9526,46.0156,45.9526,46.0066,21137.0
2020-04-27 14:15:00,51.08,51.1,51.05,51.08,25354.0,46.0066,46.0246,45.9796,46.0066,25354.0
2020-04-27 14:20:00,51.08,51.09,51.07,51.08,15004.0,46.0066,46.0156,45.9976,46.0066,15004.0
2020-04-27 14:25:00,51.07,51.09,51.05,51.05,28685.0,45.9976,46.0156,45.9796,45.9796,28685.0
2020-04-27 14:30:00,51.06,51.12,51.05,51.07,24927.0,45.9886,46.0427,45.9796,45.9976,24927.0
2020-04-27 14:35:00,51.07,51.08,51.03,51.05,46013.0,45.9976,46.0066,45.9616,45.9796,46013.0
2020-04-27 14:40:00,51.06,51.18,51.06,51.13,109789.0,45.9886,46.0967,45.9886,46.0517,109789.0
2020-04-27 14:45:00,51.13,51.25,51.13,51.23,61218.0,46.0517,46.1597,46.0517,46.1417,61218.0
2020-04-27 14:50:00,51.23,51.23,51.17,51.21,58030.0,46.1417,46.1417,46.0877,46.1237,58030.0
2020-04-27 14:55:00,51.22,51.22,51.17,51.18,66088.0,46.1327,46.1327,46.0877,46.0967,66088.0
2020-04-27 15:00:00,51.18,51.3,51.17,51.3,51375.0,46.0967,46.2048,46.0877,46.2048,51375.0
2020-04-27 15:05:00,51.31,51.32,51.18,51.19,69982.0,46.2138,46.2228,46.0967,46.1057,69982.0
2020-04-27 15:10:00,51.19,51.28,51.19,51.27,25698.0,46.1057,46.1868,46.1057,46.1778,25698.0
2020-04-27 15:15:00,51.27,51.31,51.24,51.31,31427.0,46.1778,46.2138,46.1507,46.2138,31427.0
2020-04-27 15:20:00,51.31,51.33,51.29,51.29,52123.0,46.2138,46.2318,46.1958,46.1958,52123.0
2020-04-27 15:25:00,51.29,51.3,51.22,51.24,39291.0,46.1958,46.2048,46.1327,46.1507,39291.0
2020-04-27 15:30:00,51.25,51.28,51.21,51.27,76650.0,46.1597,46.1868,46.1237,46.1778,76650.0
2020-04-27 15:35:00,51.28,51.32,51.27,51.29,26076.0,46.1868,46.2228,46.1778,46.1958,26076.0
2020-04-27 15:40:00,51.28,51.31,51.25,51.3,66155.0,46.1868,46.2138,46.1597,46.2048,66155.0
2020-04-27 15:45:00,51.3,51.33,51.25,51.32,67030.0,46.2048,46.2318,46.1597,46.2228,67030.0
2020-04-27 15:50:00,51.32,51.38,51.24,51.28,225421.0,46.2228,46.2768,46.1507,46.1868,225421.0
2020-04-27 15:55:00,51.28,51.29,51.14,51.14,290877.0,46.1868,46.1958,46.0607,46.0607,290877.0
2020-04-28 09:30:00,52.03,52.28,52.02,52.22,361190.0,46.8623,47.0874,46.8533,47.0334,361190.0
2020-04-28 09:35:00,52.23,52.35,52.17,52.19,182834.0,47.0424,47.1505,46.9884,47.0064,182834.0
2020-04-28 09:40:00,52.2,52.35,52.13,52.35,133272.0,47.0154,47.1505,46.9523,47.1505,133272.0
2020-04-28 09:45:00,52.34,52.45,52.2,52.21,162473.0,47.1415,47.2406,47.0154,47.0244,162473.0
2020-04-28 09:50:00,52.22,52.29,52.18,52.21,89683.0,47.0334,47.0964,46.9974,47.0244,89683.0
2020-04-28 09:55:00,52.22,52.24,51.97,51.99,215432.0,47.0334,47.0514,46.8082,46.8262,215432.0
2020-04-28 10:00:00,51.97,52.08,51.89,52.07,154303.0,46.8082,46.9073,46.7362,46.8983,154303.0
2020-04-28 10:05:00,52.08,52.23,52.08,52.23,107619.0,46.9073,47.0424,46.9073,47.0424,107619.0
2020-04-28 10:10:00,52.23,52.24,52.12,52.18,46466.0,47.0424,47.0514,46.9433,46.9974,46466.0
2020-04-28 10:15:00,52.17,52.31,52.15,52.23,90692.0,46.9884,47.1145,46.9704,47.0424,90692.0
2020-04-28 10:20:00,52.24,52.24,52.06,52.12,225621.0,47.0514,47.0514,46.8893,46.9433,225621.0
2020-04-28 10:25:00,52.13,52.19,52.04,52.11,271312.0,46.9523,47.0064,46.8713,46.9343,271312.0
2020-04-28 10:30:00,52.12,52.16,51.93,51.98,97453.0,46.9433,46.9794,46.7722,46.8172,97453.0
2020-04-28 10:35:00,51.99,52.06,51.98,51.99,133127.0,46.8262,46.8893,46.8172,46.8262,133127.0
2020-04-28 10:40:00,51.99,52.01,51.84,51.86,116936.0,46.8262,46.8443,46.6911,46.7092,116936.0
2020-04-28 10:45:00,51.85,51.91,51.82,51.89,121913.0,46.7002,46.7542,46.6731,46.7362,121913.0
2020-04-28 10:50:00,51.89,51.89,51.74,51.75,86754.0,46.7362,46.7362,46.6011,46.6101,86754.0
2020-04-28 10:55:00,51.75,51.75,51.52,51.56,149605.0,46.6101,46.6101,46.4029,46.439,149605.0
2020-04-28 11:00:00,51.56,51.64,51.5,51.56,148804.0,46.439,46.511,46.3849,46.439,148804.0
2020-04-28 11:05:00,51.56,51.74,51.5,51.73,73775.0,46.439,46.6011,46.3849,46.5921,73775.0
2020-04-28 11:10:00,51.73,51.82,51.71,51.8,67044.0,46.5921,46.6731,46.5741,46.6551,67044.0
2020-04-28 11:15:00,51.8,51.82,51.68,51.78,85169.0,46.6551,46.6731,46.547,46.6371,85169.0
2020-04-28 11:20:00,51.78,51.87,51.73,51.84,124220.0,46.6371,46.7182,46.5921,46.6911,124220.0
2020-04-28 11:25:00,51.85,51.95,51.83,51.89,73100.0,46.7002,46.7902,46.6821,46.7362,73100.0
2020-04-28 11:30:00,51.89,51.99,51.83,51.97,74561.0,46.7362,46.8262,46.6821,46.8082,74561.0
2020-04-28 11:35:00,51.98,52.03,51.93,51.96,106997.0,46.8172,46.8623,46.7722,46.7992,106997.0
2020-04-28 11:40:00,51.96,52.1,51.94,52.09,41444.0,46.7992,46.9253,46.7812,46.9163,41444.0
2020-04-28 11:45:00,52.1,52.13,52.03,52.03,34964.0,46.9253,46.9523,46.8623,46.8623,34964.0
2020-04-28 11:50:00,52.04,52.06,51.9,51.98,85975.0,46.8713,46.8893,46.7452,46.8172,85975.0
2020-04-28 11:55:00,51.98,51.99,51.92,51.97,36787.0,46.8172,46.8262,46.7632,46.8082,36787.0
2020-04-28 12:00:00,51.98,52.01,51.84,51.87,42803.0,46.8172,46.8443,46.6911,46.7182,42803.0
2020-04-28 12:05:00,51.87,52.01,51.87,51.99,36983.0,46.7182,46.8443,46.7182,46.8262,36983.0
2020-04-28 12:10:00,52.0,52.05,51.96,51.96,56954.0,46.8353,46.8803,46.7992,46.7992,56954.0
2020-04-28 12:15:00,51.97,51.97,51.75,51.79,84036.0,46.8082,46.8082,46.6101,46.6461,84036.0
2020-04-28 12:20:00,51.79,51.85,51.76,51.79,75849.0,46.6461,46.7002,46.6191,46.6461,75849.0
2020-04-28 12:25:00,51.8,51.87,51.78,51.84,42836.0,46.6551,46.7182,46.6371,46.6911,42836.0
2020-04-28 12:30:00,51.84,51.9,51.81,51.9,35656.0,46.6911,46.7452,46.6641,46.7452,35656.0
2020-04-28 12:35:00,51.9,51.92,51.83,51.88,24749.0,46.7452,46.7632,46.6821,46.7272,24749.0
2020-04-28 12:40:00,51.88,51.89,51.84,51.87,22014.0,46.7272,46.7362,46.6911,46.7182,22014.0
2020-04-28 12:45:00,51.87,51.87,51.77,51.87,82713.0,46.7182,46.7182,46.6281,46.7182,82713.0
2020-04-28 12:50:00,51.87,51.89,51.8,51.81,31680.0,46.7182,46.7362,46.6551,46.6641,31680.0
2020-04-28 12:55:00,51.81,51.98,51.8,51.96,54714.0,46.6641,46.8172,46.6551,46.7992,54714.0
2020-04-28 13:00:00,51.96,52.03,51.95,52.01,41348.0,46.7992,46.8623,46.7902,46.8443,41348.0
2020-04-28 13:05:00,52.01,52.03,51.97,52.02,37829.0,46.8443,46.8623,46.8082,46.8533,37829.0
2020-04-28 13:10:00,52.02,52.03,51.93,51.93,63126.0,46.8533,46.8623,46.7722,46.7722,63126.0
2020-04-28 13:15:00,51.93,51.97,51.91,51.91,34257.0,46.7722,46.8082,46.7542,46.7542,34257.0
2020-04-28 13:20:00,51.92,51.97,51.91,51.97,33708.0,46.7632,46.8082,46.7542,46.8082,33708.0
2020-04-28 13:25:00,51.98,52.03,51.94,51.99,36616.0,46.8172,46.8623,46.7812,46.8262,36616.0
2020-04-28 13:30:00,51.99,52.02,51.94,51.96,79804.0,46.8262,46.8533,46.7812,46.7992,79804.0
2020-04-28 13:35:00,51.97,52.01,51.95,51.99,39204.0,46.8082,46.8443,46.7902,46.8262,39204.0
2020-04-28 13:40:00,51.99,52.1,51.98,52.09,47833.0,46.8262,46.9253,46.8172,46.9163,47833.0
2020-04-28 13:45:00,52.1,52.14,52.08,52.13,27338.0,46.9253,46.9613,46.9073,46.9523,27338.0
2020-04-28 13:50:00,52.12,52.14,52.1,52.13,20866.0,46.9433,46.9613,46.9253,46.9523,20866.0
2020-04-28 13:55:00,52.13,52.17,52.05,52.06,54279.0,46.9523,46.9884,46.8803,46.8893,54279.0
2020-04-28 14:00:00,52.07,52.18,52.07,52.17,29436.0,46.8983,46.9974,46.8983,46.9884,29436.0
2020-04-28 14:05:00,52.16,52.17,52.12,52.16,45236.0,46.9794,46.9884,46.9433,46.9794,45236.0
2020-04-28 14:10:00,52.16,52.23,52.16,52.22,48179.0,46.9794,47.0424,46.9794,47.0334,48179.0
2020-04-28 14:15:00,52.22,52.25,52.21,52.21,37955.0,47.0334,47.0604,47.0244,47.0244,37955.0
2020-04-28 14:20:00,52.21,52.26,52.2,52.24,22411.0,47.0244,47.0694,47.0154,47.0514,22411.0
2020-04-28 14:25:00,52.24,52.28,52.19,52.24,35021.0,47.0514,47.0874,47.0064,47.0514,35021.0
2020-04-28 14:30:00,52.24,52.27,52.21,52.22,46506.0,47.0514,47.0784,47.0244,47.0334,46506.0
2020-04-28 14:35:00,52.22,52.23,52.13,52.14,44767.0,47.0334,47.0424,46.9523,46.9613,44767.0
2020-04-28 14:40:00,52.14,52.21,52.12,52.12,42644.0,46.9613,47.0244,46.9433,46.9433,42644.0
2020-04-28 14:45:00,52.12,52.2,52.11,52.19,27479.0,46.9433,47.0154,46.9343,47.0064,27479.0
2020-04-28 14:50:00,52.19,52.23,52.13,52.13,58814.0,47.0064,47.0424,46.9523,46.9523,58814.0
2020-04-28 14:55:00,52.14,52.16,52.11,52.16,19106.0,46.9613,46.9794,46.9343,46.9794,19106.0
2020-04-28 15:00:00,52.16,52.21,52.14,52.19,29592.0,46.9794,47.0244,46.9613,47.0064,29592.0
2020-04-28 15:05:00,52.2,52.24,52.16,52.19,27082.0,47.0154,47.0514,46.9794,47.0064,27082.0
2020-04-28 15:10:00,52.2,52.22,52.18,52.2,39252.0,47.0154,47.0334,46.9974,47.0154,39252.0
2020-04-28 15:15:00,52.19,52.23,52.17,52.21,45849.0,47.0064,47.0424,46.9884,47.0244,45849.0
2020-04-28 15:20:00,52.21,52.28,52.05,52.19,131903.0,47.0244,47.0874,46.8803,47.0064,131903.0
2020-04-28 15:25:00,52.19,52.27,52.19,52.26,48701.0,47.0064,47.0784,47.0064,47.0694,48701.0
2020-04-28 15:30:00,52.25,52.32,52.22,52.24,43854.0,47.0604,47.1235,47.0334,47.0514,43854.0
2020-04-28 15:35:00,52.24,52.28,52.19,52.26,79107.0,47.0514,47.0874,47.0064,47.0694,79107.0
2020-04-28 15:40:00,52.27,52.28,52.2,52.2,70851.0,47.0784,47.0874,47.0154,47.0154,70851.0
2020-04-28 15:45:00,52.2,52.21,52.08,52.08,193640.0,47.0154,47.0244,46.9073,46.9073,193640.0
2020-04-28 15:50:00,52.09,52.13,52.01,52.04,213386.0,46.9163,46.9523,46.8443,46.8713,213386.0
2020-04-28 15:55:00,52.04,52.17,52.04,52.14,171665.0,46.8713,46.9884,46.8713,46.9613,171665.0
2020-04-29 09:30:00,53.22,53.39,53.0,53.35,287547.0,47.9341,48.0872,47.7359,48.0512,287547.0
2020-04-29 09:35:00,53.35,53.44,53.22,53.24,214163.0,48.0512,48.1322,47.9341,47.9521,214163.0
2020-04-29 09:40:00,53.24,53.31,53.11,53.3,159038.0,47.9521,48.0151,47.835,48.0061,159038.0
2020-04-29 09:45:00,53.29,53.43,53.26,53.41,167697.0,47.9971,48.1232,47.9701,48.1052,167697.0
2020-04-29 09:50:00,53.41,53.57,53.4,53.54,70499.0,48.1052,48.2493,48.0962,48.2223,70499.0
2020-04-29 09:55:00,53.54,53.6,53.43,53.48,64285.0,48.2223,48.2763,48.1232,48.1683,64285.0
2020-04-29 10:00:00,53.49,53.51,53.38,53.45,70751.0,48.1773,48.1953,48.0782,48.1412,70751.0
2020-04-29 10:05:00,53.46,53.48,53.3,53.31,69669.0,48.1502,48.1683,48.0061,48.0151,69669.0
2020-04-29 10:10:00,53.31,53.38,53.24,53.34,57840.0,48.0151,48.0782,47.9521,48.0422,57840.0
2020-04-29 10:15:00,53.35,53.46,53.34,53.45,92821.0,48.0512,48.1502,48.0422,48.1412,92821.0
2020-04-29 10:20:00,53.44,53.51,53.42,53.48,55839.0,48.1322,48.1953,48.1142,48.1683,55839.0
2020-04-29 10:25:00,53.48,53.51,53.38,53.42,67721.0,48.1683,48.1953,48.0782,48.1142,67721.0
2020-04-29 10:30:00,53.43,53.45,53.38,53.42,70602.0,48.1232,48.1412,48.0782,48.1142,70602.0
2020-04-29 10:35:00,53.43,53.46,53.32,53.4,49491.0,48.1232,48.1502,48.0241,48.0962,49491.0
2020-04-29 10:40:00,53.41,53.56,53.41,53.53,28884.0,48.1052,48.2403,48.1052,48.2133,28884.0
2020-04-29 10:45:00,53.54,53.54,53.48,53.54,51678.0,48.2223,48.2223,48.1683,48.2223,51678.0
2020-04-29 10:50:00,53.55,53.64,53.54,53.57,31676.0,48.2313,48.3124,48.2223,48.2493,31676.0
2020-04-29 10:55:00,53.56,53.58,53.47,53.49,72828.0,48.2403,48.2583,48.1592,48.1773,72828.0
2020-04-29 11:00:00,53.48,53.52,53.35,53.41,47576.0,48.1683,48.2043,48.0512,48.1052,47576.0
2020-04-29 11:05:00,53.41,53.5,53.39,53.44,35379.0,48.1052,48.1863,48.0872,48.1322,35379.0
2020-04-29 11:10:00,53.43,53.5,53.41,53.45,61795.0,48.1232,48.1863,48.1052,48.1412,61795.0
2020-04-29 11:15:00,53.44,53.56,53.44,53.55,45994.0,48.1322,48.2403,48.1322,48.2313,45994.0
2020-04-29 11:20:00,53.55,53.69,53.53,53.68,47816.0,48.2313,48.3574,48.2133,48.3484,47816.0
2020-04-29 11:25:00,53.67,53.68,53.62,53.62,85077.0,48.3394,48.3484,48.2944,48.2944,85077.0
2020-04-29 11:30:00,53.62,53.66,53.57,53.6,202631.0,48.2944,48.3304,48.2493,48.2763,202631.0
2020-04-29 11:35:00,53.6,53.6,53.51,53.52,22356.0,48.2763,48.2763,48.1953,48.2043,22356.0
2020-04-29 11:40:00,53.53,53.54,53.47,53.49,60878.0,48.2133,48.2223,48.1592,48.1773,60878.0
2020-04-29 11:45:00,53.48,53.53,53.46,53.5,74605.0,48.1683,48.2133,48.1502,48.1863,74605.0
2020-04-29 11:50:00,53.5,53.63,53.5,53.58,48557.0,48.1863,48.3034,48.1863,48.2583,48557.0
2020-04-29 11:55:00,53.56,53.62,53.54,53.58,20620.0,48.2403,48.2944,48.2223,48.2583,20620.0
2020-04-29 12:00:00,53.57,53.65,53.57,53.65,30153.0,48.2493,48.3214,48.2493,48.3214,30153.0
2020-04-29 12:05:00,53.65,53.65,53.58,53.6,39880.0,48.3214,48.3214,48.2583,48.2763,39880.0
2020-04-29 12:10:00,53.61,53.64,53.56,53.62,154744.0,48.2853,48.3124,48.2403,48.2944,154744.0
2020-04-29 12:15:00,53.62,53.66,53.59,53.61,73181.0,48.2944,48.3304,48.2673,48.2853,73181.0
2020-04-29 12:20:00,53.61,53.63,53.59,53.63,20551.0,48.2853,48.3034,48.2673,48.3034,20551.0
2020-04-29 12:25:00,53.62,53.63,53.55,53.58,35346.0,48.2944,48.3034,48.2313,48.2583,35346.0
2020-04-29 12:30:00,53.58,53.61,53.56,53.56,20313.0,48.2583,48.2853,48.2403,48.2403,20313.0
2020-04-29 12:35:00,53.56,53.71,53.56,53.7,27017.0,48.2403,48.3754,48.2403,48.3664,27017.0
2020-04-29 12:40:00,53.71,53.71,53.66,53.66,26965.0,48.3754,48.3754,48.3304,48.3304,26965.0
2020-04-29 12:45:00,53.66,53.66,53.6,53.64,27140.0,48.3304,48.3304,48.2763,48.3124,27140.0
2020-04-29 12:50:00,53.66,53.69,53.66,53.68,33983.0,48.3304,48.3574,48.3304,48.3484,33983.0
2020-04-29 12:55:00,53.68,53.69,53.61,53.61,34481.0,48.3484,48.3574,48.2853,48.2853,34481.0
2020-04-29 13:00:00,53.62,53.68,53.61,53.68,45132.0,48.2944,48.3484,48.2853,48.3484,45132.0
2020-04-29 13:05:00,53.68,53.73,53.68,53.71,55305.0,48.3484,48.3934,48.3484,48.3754,55305.0
2020-04-29 13:10:00,53.71,53.72,53.67,53.7,141723.0,48.3754,48.3844,48.3394,48.3664,141723.0
2020-04-29 13:15:00,53.71,53.74,53.7,53.7,49166.0,48.3754,48.4024,48.3664,48.3664,49166.0
2020-04-29 13:20:00,53.71,53.72,53.62,53.63,51045.0,48.3754,48.3844,48.2944,48.3034,51045.0
2020-04-29 13:25:00,53.63,53.67,53.63,53.63,52216.0,48.3034,48.3394,48.3034,48.3034,52216.0
2020-04-29 13:30:00,53.62,53.64,53.5,53.5,59196.0,48.2944,48.3124,48.1863,48.1863,59196.0
2020-04-29 13:35:00,53.5,53.55,53.45,53.53,32326.0,48.1863,48.2313,48.1412,48.2133,32326.0
2020-04-29 13:40:00,53.52,53.55,53.45,53.45,20053.0,48.2043,48.2313,48.1412,48.1412,20053.0
2020-04-29 13:45:00,53.46,53.52,53.45,53.47,26664.0,48.1502,48.2043,48.1412,48.1592,26664.0
2020-04-29 13:50:00,53.47,53.5,53.45,53.45,25351.0,48.1592,48.1863,48.1412,48.1412,25351.0
2020-04-29 13:55:00,53.45,53.48,53.41,53.43,91337.0,48.1412,48.1683,48.1052,48.1232,91337.0
2020-04-29 14:00:00,53.43,53.5,53.3,53.38,81133.0,48.1232,48.1863,48.0061,48.0782,81133.0
2020-04-29 14:05:00,53.37,53.39,53.26,53.28,43641.0,48.0692,48.0872,47.9701,47.9881,43641.0
2020-04-29 14:10:00,53.29,53.4,53.28,53.4,64059.0,47.9971,48.0962,47.9881,48.0962,64059.0
2020-04-29 14:15:00,53.41,53.47,53.33,53.35,34722.0,48.1052,48.1592,48.0332,48.0512,34722.0
2020-04-29 14:20:00,53.36,53.44,53.36,53.44,29043.0,48.0602,48.1322,48.0602,48.1322,29043.0
2020-04-29 14:25:00,53.43,53.5,53.35,53.41,28111.0,48.1232,48.1863,48.0512,48.1052,28111.0
2020-04-29 14:30:00,53.4,53.43,53.31,53.38,72298.0,48.0962,48.1232,48.0151,48.0782,72298.0
2020-04-29 14:35:00,53.38,53.46,53.32,53.44,33003.0,48.0782,48.1502,48.0241,48.1322,33003.0
2020-04-29 14:40:00,53.44,53.51,53.41,53.51,30363.0,48.1322,48.1953,48.1052,48.1953,30363.0
2020-04-29 14:45:00,53.52,53.54,53.45,53.46,36652.0,48.2043,48.2223,48.1412,48.1502,36652.0
2020-04-29 14:50:00,53.46,53.49,53.36,53.39,118628.0,48.1502,48.1773,48.0602,48.0872,118628.0
2020-04-29 14:55:00,53.39,53.5,53.35,53.5,42359.0,48.0872,48.1863,48.0512,48.1863,42359.0
2020-04-29 15:00:00,53.5,53.61,53.47,53.61,34993.0,48.1863,48.2853,48.1592,48.2853,34993.0
2020-04-29 15:05:00,53.61,53.62,53.57,53.61,38990.0,48.2853,48.2944,48.2493,48.2853,38990.0
2020-04-29 15:10:00,53.61,53.65,53.57,53.64,42993.0,48.2853,48.3214,48.2493,48.3124,42993.0
2020-04-29 15:15:00,53.63,53.65,53.53,53.58,70995.0,48.3034,48.3214,48.2133,48.2583,70995.0
2020-04-29 15:20:00,53.58,53.67,53.57,53.66,70374.0,48.2583,48.3394,48.2493,48.3304,70374.0
2020-04-29 15:25:00,53.67,53.72,53.66,53.71,61845.0,48.3394,48.3844,48.3304,48.3754,61845.0
2020-04-29 15:30:00,53.71,53.73,53.62,53.7,59015.0,48.3754,48.3934,48.2944,48.3664,59015.0
2020-04-29 15:35:00,53.7,53.73,53.63,53.71,58667.0,48.3664,48.3934,48.3034,48.3754,58667.0
2020-04-29 15:40:00,53.7,53.73,53.67,53.71,144891.0,48.3664,48.3934,48.3394,48.3754,144891.0
2020-04-29 15:45:00,53.71,53.73,53.65,53.7,126964.0,48.3754,48.3934,48.3214,48.3664,126964.0
2020-04-29 15:50:00,53.71,53.71,53.48,53.53,190586.0,48.3754,48.3754,48.1683,48.2133,190586.0
2020-04-29 15:55:00,53.53,53.53,53.43,53.47,326175.0,48.2133,48.2133,48.1232,48.1592,326175.0
2020-04-30 09:30:00,52.63,52.63,52.21,52.3,146373.0,47.4027,47.4027,47.0244,47.1055,146373.0
2020-04-30 09:35:00,52.29,52.33,52.04,52.2,167036.0,47.0964,47.1325,46.8713,47.0154,167036.0
2020-04-30 09:40:00,52.2,52.39,52.18,52.23,166734.0,47.0154,47.1865,46.9974,47.0424,166734.0
2020-04-30 09:45:00,52.23,52.28,52.12,52.16,246917.0,47.0424,47.0874,46.9433,46.9794,246917.0
2020-04-30 09:50:00,52.15,52.29,52.13,52.29,69713.0,46.9704,47.0964,46.9523,47.0964,69713.0
2020-04-30 09:55:00,52.29,52.42,52.27,52.33,73224.0,47.0964,47.2135,47.0784,47.1325,73224.0
2020-04-30 10:00:00,52.32,52.54,52.22,52.22,120141.0,47.1235,47.3216,47.0334,47.0334,120141.0
2020-04-30 10:05:00,52.22,52.42,52.16,52.37,53662.0,47.0334,47.2135,46.9794,47.1685,53662.0
2020-04-30 10:10:00,52.37,52.49,52.33,52.39,49756.0,47.1685,47.2766,47.1325,47.1865,49756.0
2020-04-30 10:15:00,52.39,52.41,52.26,52.37,88059.0,47.1865,47.2045,47.0694,47.1685,88059.0
2020-04-30 10:20:00,52.37,52.39,52.21,52.22,48251.0,47.1685,47.1865,47.0244,47.0334,48251.0
2020-04-30 10:25:00,52.22,52.41,52.19,52.38,58329.0,47.0334,47.2045,47.0064,47.1775,58329.0
2020-04-30 10:30:00,52.38,52.52,52.38,52.51,45426.0,47.1775,47.3036,47.1775,47.2946,45426.0
2020-04-30 10:35:00,52.51,52.51,52.44,52.44,58956.0,47.2946,47.2946,47.2316,47.2316,58956.0
2020-04-30 10:40:00,52.43,52.47,52.19,52.21,53894.0,47.2225,47.2586,47.0064,47.0244,53894.0
2020-04-30 10:45:00,52.21,52.32,52.2,52.3,49809.0,47.0244,47.1235,47.0154,47.1055,49809.0
2020-04-30 10:50:00,52.29,52.36,52.27,52.33,23674.0,47.0964,47.1595,47.0784,47.1325,23674.0
2020-04-30 10:55:00,52.32,52.41,52.25,52.27,28332.0,47.1235,47.2045,47.0604,47.0784,28332.0
2020-04-30 11:00:00,52.28,52.38,52.25,52.35,53663.0,47.0874,47.1775,47.0604,47.1505,53663.0
2020-04-30 11:05:00,52.35,52.37,52.24,52.33,44050.0,47.1505,47.1685,47.0514,47.1325,44050.0
2020-04-30 11:10:00,52.33,52.4,52.31,52.38,52974.0,47.1325,47.1955,47.1145,47.1775,52974.0
2020-04-30 11:15:00,52.38,52.46,52.26,52.27,61168.0,47.1775,47.2496,47.0694,47.0784,61168.0
2020-04-30 11:20:00,52.27,52.33,52.22,52.26,38441.0,47.0784,47.1325,47.0334,47.0694,38441.0
2020-04-30 11:25:00,52.26,52.32,52.22,52.23,43755.0,47.0694,47.1235,47.0334,47.0424,43755.0
2020-04-30 11:30:00,52.21,52.29,52.19,52.24,39657.0,47.0244,47.0964,47.0064,47.0514,39657.0
2020-04-30 11:35:00,52.24,52.36,52.24,52.35,19498.0,47.0514,47.1595,47.0514,47.1505,19498.0
2020-04-30 11:40:00,52.34,52.38,52.3,52.3,24402.0,47.1415,47.1775,47.1055,47.1055,24402.0
2020-04-30 11:45:00,52.29,52.29,52.19,52.2,41741.0,47.0964,47.0964,47.0064,47.0154,41741.0
2020-04-30 11:50:00,52.2,52.22,52.14,52.18,31837.0,47.0154,47.0334,46.9613,46.9974,31837.0
2020-04-30 11:55:00,52.18,52.2,52.1,52.12,42114.0,46.9974,47.0154,46.9253,46.9433,42114.0
2020-04-30 12:00:00,52.11,52.12,51.91,51.93,97117.0,46.9343,46.9433,46.7542,46.7722,97117.0
2020-04-30 12:05:00,51.92,52.01,51.89,51.99,44650.0,46.7632,46.8443,46.7362,46.8262,44650.0
2020-04-30 12:10:00,51.99,52.05,51.96,52.01,34553.0,46.8262,46.8803,46.7992,46.8443,34553.0
2020-04-30 12:15:00,52.01,52.03,51.94,51.95,19761.0,46.8443,46.8623,46.7812,46.7902,19761.0
2020-04-30 12:20:00,51.94,51.99,51.92,51.95,27360.0,46.7812,46.8262,46.7632,46.7902,27360.0
2020-04-30 12:25:00,51.94,51.97,51.91,51.95,11214.0,46.7812,46.8082,46.7542,46.7902,11214.0
2020-04-30 12:30:00,51.94,51.94,51.83,51.9,59680.0,46.7812,46.7812,46.6821,46.7452,59680.0
2020-04-30 12:35:00,51.9,51.96,51.89,51.96,44136.0,46.7452,46.7992,46.7362,46.7992,44136.0
2020-04-30 12:40:00,51.95,52.01,51.91,51.96,41434.0,46.7902,46.8443,46.7542,46.7992,41434.0
2020-04-30 12:45:00,51.95,52.0,51.94,51.98,19760.0,46.7902,46.8353,46.7812,46.8172,19760.0
2020-04-30 12:50:00,51.98,52.02,51.98,52.02,21874.0,46.8172,46.8533,46.8172,46.8533,21874.0
2020-04-30 12:55:00,52.02,52.08,51.98,52.07,42654.0,46.8533,46.9073,46.8172,46.8983,42654.0
2020-04-30 13:00:00,52.06,52.06,51.95,51.95,22628.0,46.8893,46.8893,46.7902,46.7902,22628.0
2020-04-30 13:05:00,51.96,52.05,51.93,52.05,27000.0,46.7992,46.8803,46.7722,46.8803,27000.0
2020-04-30 13:10:00,52.04,52.17,52.01,52.16,74302.0,46.8713,46.9884,46.8443,46.9794,74302.0
2020-04-30 13:15:00,52.16,52.17,52.11,52.12,23875.0,46.9794,46.9884,46.9343,46.9433,23875.0
2020-04-30 13:20:00,52.13,52.14,52.09,52.11,16464.0,46.9523,46.9613,46.9163,46.9343,16464.0
2020-04-30 13:25:00,52.1,52.11,52.06,52.06,16901.0,46.9253,46.9343,46.8893,46.8893,16901.0
2020-04-30 13:30:00,52.06,52.07,51.99,52.0,56279.0,46.8893,46.8983,46.8262,46.8353,56279.0
2020-04-30 13:35:00,52.0,52.03,51.96,52.01,105826.0,46.8353,46.8623,46.7992,46.8443,105826.0
2020-04-30 13:40:00,52.0,52.0,51.95,51.97,33193.0,46.8353,46.8353,46.7902,46.8082,33193.0
2020-04-30 13:45:00,51.98,51.98,51.92,51.92,22985.0,46.8172,46.8172,46.7632,46.7632,22985.0
2020-04-30 13:50:00,51.92,51.93,51.82,51.85,41562.0,46.7632,46.7722,46.6731,46.7002,41562.0
2020-04-30 13:55:00,51.85,51.88,51.84,51.87,16764.0,46.7002,46.7272,46.6911,46.7182,16764.0
2020-04-30 14:00:00,51.87,51.96,51.82,51.93,30243.0,46.7182,46.7992,46.6731,46.7722,30243.0
2020-04-30 14:05:00,51.92,51.99,51.9,51.94,22372.0,46.7632,46.8262,46.7452,46.7812,22372.0
2020-04-30 14:10:00,51.95,52.03,51.94,52.02,13526.0,46.7902,46.8623,46.7812,46.8533,13526.0
2020-04-30 14:15:00,52.01,52.01,51.95,51.95,17912.0,46.8443,46.8443,46.7902,46.7902,17912.0
2020-04-30 14:20:00,51.96,52.0,51.95,51.96,10994.0,46.7992,46.8353,46.7902,46.7992,10994.0
2020-04-30 14:25:00,51.96,52.0,51.93,51.99,19733.0,46.7992,46.8353,46.7722,46.8262,19733.0
2020-04-30 14:30:00,52.0,52.1,51.99,52.06,21705.0,46.8353,46.9253,46.8262,46.8893,21705.0
2020-04-30 14:35:00,52.06,52.06,51.95,51.98,30226.0,46.8893,46.8893,46.7902,46.8172,30226.0
2020-04-30 14:40:00,51.98,52.01,51.94,51.97,32757.0,46.8172,46.8443,46.7812,46.8082,32757.0
2020-04-30 14:45:00,51.97,52.01,51.95,51.98,18168.0,46.8082,46.8443,46.7902,46.8172,18168.0
2020-04-30 14:50:00,51.98,51.99,51.9,51.92,28644.0,46.8172,46.8262,46.7452,46.7632,28644.0
2020-04-30 14:55:00,51.92,51.93,51.86,51.9,37101.0,46.7632,46.7722,46.7092,46.7452,37101.0
2020-04-30 15:00:00,51.89,51.92,51.86,51.87,23169.0,46.7362,46.7632,46.7092,46.7182,23169.0
2020-04-30 15:05:00,51.88,52.0,51.88,51.98,102067.0,46.7272,46.8353,46.7272,46.8172,102067.0
2020-04-30 15:10:00,51.98,51.98,51.91,51.98,20012.0,46.8172,46.8172,46.7542,46.8172,20012.0
2020-04-30 15:15:00,51.97,52.08,51.97,52.04,59947.0,46.8082,46.9073,46.8082,46.8713,59947.0
2020-04-30 15:20:00,52.04,52.11,52.02,52.07,35028.0,46.8713,46.9343,46.8533,46.8983,35028.0
2020-04-30 15:25:00,52.08,52.08,52.02,52.04,27740.0,46.9073,46.9073,46.8533,46.8713,27740.0
2020-04-30 15:30:00,52.05,52.08,51.99,51.99,46696.0,46.8803,46.9073,46.8262,46.8262,46696.0
2020-04-30 15:35:00,52.0,52.01,51.9,51.94,74918.0,46.8353,46.8443,46.7452,46.7812,74918.0
2020-04-30 15:40:00,51.94,51.95,51.85,51.93,275376.0,46.7812,46.7902,46.7002,46.7722,275376.0
2020-04-30 15:45:00,51.94,51.98,51.88,51.9,66857.0,46.7812,46.8172,46.7272,46.7452,66857.0
2020-04-30 15:50:00,51.9,52.05,51.8,52.03,338719.0,46.7452,46.8803,46.6551,46.8623,338719.0
2020-04-30 15:55:00,52.03,52.06,51.87,51.88,381553.0,46.8623,46.8893,46.7182,46.7272,381553.0
2020-05-01 09:30:00,50.98,51.2,50.85,51.08,149615.0,45.9166,46.1147,45.7995,46.0066,149615.0
2020-05-01 09:35:00,51.06,51.15,50.92,50.96,106292.0,45.9886,46.0697,45.8625,45.8985,106292.0
2020-05-01 09:40:00,50.96,50.96,50.74,50.76,107367.0,45.8985,45.8985,45.7004,45.7184,107367.0
2020-05-01 09:45:00,50.76,50.87,50.69,50.71,76678.0,45.7184,45.8175,45.6554,45.6734,76678.0
2020-05-01 09:50:00,50.69,50.78,50.63,50.65,75322.0,45.6554,45.7364,45.6013,45.6193,75322.0
2020-05-01 09:55:00,50.67,50.75,50.6,50.63,75254.0,45.6374,45.7094,45.5743,45.6013,75254.0
2020-05-01 10:00:00,50.64,50.86,50.64,50.75,84716.0,45.6103,45.8085,45.6103,45.7094,84716.0
2020-05-01 10:05:00,50.74,50.79,50.59,50.6,54087.0,45.7004,45.7454,45.5653,45.5743,54087.0
2020-05-01 10:10:00,50.58,50.59,50.44,50.53,77908.0,45.5563,45.5653,45.4302,45.5113,77908.0
2020-05-01 10:15:00,50.54,50.55,50.38,50.38,43801.0,45.5203,45.5293,45.3762,45.3762,43801.0
2020-05-01 10:20:00,50.36,50.46,50.32,50.36,53395.0,45.3581,45.4482,45.3221,45.3581,53395.0
2020-05-01 10:25:00,50.36,50.47,50.35,50.47,87875.0,45.3581,45.4572,45.3491,45.4572,87875.0
2020-05-01 10:30:00,50.47,50.54,50.42,50.54,50308.0,45.4572,45.5203,45.4122,45.5203,50308.0
2020-05-01 10:35:00,50.54,50.63,50.52,50.59,55177.0,45.5203,45.6013,45.5022,45.5653,55177.0
2020-05-01 10:40:00,50.58,50.62,50.53,50.55,62314.0,45.5563,45.5923,45.5113,45.5293,62314.0
2020-05-01 10:45:00,50.56,50.63,50.54,50.63,40153.0,45.5383,45.6013,45.5203,45.6013,40153.0
2020-05-01 10:50:00,50.64,50.68,50.59,50.59,55570.0,45.6103,45.6464,45.5653,45.5653,55570.0
2020-05-01 10:55:00,50.6,50.63,50.52,50.55,112589.0,45.5743,45.6013,45.5022,45.5293,112589.0
2020-05-01 11:00:00,50.54,50.56,50.52,50.54,53890.0,45.5203,45.5383,45.5022,45.5203,53890.0
2020-05-01 11:05:00,50.53,50.56,50.49,50.55,59018.0,45.5113,45.5383,45.4752,45.5293,59018.0
2020-05-01 11:10:00,50.55,50.59,50.52,50.59,25366.0,45.5293,45.5653,45.5022,45.5653,25366.0
2020-05-01 11:15:00,50.59,50.61,50.51,50.51,22573.0,45.5653,45.5833,45.4932,45.4932,22573.0
2020-05-01 11:20:00,50.52,50.58,50.51,50.54,46172.0,45.5022,45.5563,45.4932,45.5203,46172.0
2020-05-01 11:25:00,50.54,50.61,50.51,50.57,27348.0,45.5203,45.5833,45.4932,45.5473,27348.0
2020-05-01 11:30:00,50.56,50.61,50.52,50.59,29693.0,45.5383,45.5833,45.5022,45.5653,29693.0
2020-05-01 11:35:00,50.6,50.69,50.59,50.67,40707.0,45.5743,45.6554,45.5653,45.6374,40707.0
2020-05-01 11:40:00,50.67,50.7,50.63,50.66,33419.0,45.6374,45.6644,45.6013,45.6283,33419.0
2020-05-01 11:45:00,50.66,50.67,50.53,50.53,66711.0,45.6283,45.6374,45.5113,45.5113,66711.0
2020-05-01 11:50:00,50.53,50.53,50.43,50.46,83214.0,45.5113,45.5113,45.4212,45.4482,83214.0
2020-05-01 11:55:00,50.47,50.55,50.46,50.55,60413.0,45.4572,45.5293,45.4482,45.5293,60413.0
2020-05-01 12:00:00,50.54,50.54,50.41,50.42,60315.0,45.5203,45.5203,45.4032,45.4122,60315.0
2020-05-01 12:05:00,50.42,50.49,50.4,50.47,44087.0,45.4122,45.4752,45.3942,45.4572,44087.0
2020-05-01 12:10:00,50.48,50.59,50.47,50.58,48458.0,45.4662,45.5653,45.4572,45.5563,48458.0
2020-05-01 12:15:00,50.59,50.6,50.53,50.55,58813.0,45.5653,45.5743,45.5113,45.5293,58813.0
2020-05-01 12:20:00,50.55,50.58,50.52,50.55,31472.0,45.5293,45.5563,45.5022,45.5293,31472.0
2020-05-01 12:25:00,50.55,50.58,50.54,50.54,29521.0,45.5293,45.5563,45.5203,45.5203,29521.0
2020-05-01 12:30:00,50.53,50.58,50.49,50.58,38570.0,45.5113,45.5563,45.4752,45.5563,38570.0
2020-05-01 12:35:00,50.58,50.6,50.52,50.55,25453.0,45.5563,45.5743,45.5022,45.5293,25453.0
2020-05-01 12:40:00,50.55,50.57,50.46,50.46,63385.0,45.5293,45.5473,45.4482,45.4482,63385.0
2020-05-01 12:45:00,50.47,50.53,50.46,50.51,21154.0,45.4572,45.5113,45.4482,45.4932,21154.0
2020-05-01 12:50:00,50.51,50.58,50.5,50.56,15961.0,45.4932,45.5563,45.4842,45.5383,15961.0
2020-05-01 12:55:00,50.57,50.58,50.53,50.55,36586.0,45.5473,45.5563,45.5113,45.5293,36586.0
2020-05-01 13:00:00,50.56,50.64,50.55,50.63,45182.0,45.5383,45.6103,45.5293,45.6013,45182.0
2020-05-01 13:05:00,50.63,50.64,50.56,50.56,32648.0,45.6013,45.6103,45.5383,45.5383,32648.0
2020-05-01 13:10:00,50.56,50.66,50.56,50.6,32073.0,45.5383,45.6283,45.5383,45.5743,32073.0
2020-05-01 13:15:00,50.6,50.62,50.51,50.52,40920.0,45.5743,45.5923,45.4932,45.5022,40920.0
2020-05-01 13:20:00,50.52,50.53,50.45,50.45,45938.0,45.5022,45.5113,45.4392,45.4392,45938.0
2020-05-01 13:25:00,50.45,50.59,50.45,50.58,23362.0,45.4392,45.5653,45.4392,45.5563,23362.0
2020-05-01 13:30:00,50.58,50.67,50.57,50.61,39423.0,45.5563,45.6374,45.5473,45.5833,39423.0
2020-05-01 13:35:00,50.6,50.6,50.5,50.5,28832.0,45.5743,45.5743,45.4842,45.4842,28832.0
2020-05-01 13:40:00,50.5,50.56,50.5,50.53,25970.0,45.4842,45.5383,45.4842,45.5113,25970.0
2020-05-01 13:45:00,50.53,50.53,50.46,50.5,29987.0,45.5113,45.5113,45.4482,45.4842,29987.0
2020-05-01 13:50:00,50.5,50.54,50.44,50.45,31280.0,45.4842,45.5203,45.4302,45.4392,31280.0
2020-05-01 13:55:00,50.45,50.52,50.45,50.5,26650.0,45.4392,45.5022,45.4392,45.4842,26650.0
2020-05-01 14:00:00,50.5,50.55,50.44,50.53,23931.0,45.4842,45.5293,45.4302,45.5113,23931.0
2020-05-01 14:05:00,50.55,50.56,50.47,50.49,35932.0,45.5293,45.5383,45.4572,45.4752,35932.0
2020-05-01 14:10:00,50.49,50.5,50.45,50.46,20170.0,45.4752,45.4842,45.4392,45.4482,20170.0
2020-05-01 14:15:00,50.47,50.57,50.45,50.57,22611.0,45.4572,45.5473,45.4392,45.5473,22611.0
2020-05-01 14:20:00,50.58,50.65,50.58,50.64,25131.0,45.5563,45.6193,45.5563,45.6103,25131.0
2020-05-01 14:25:00,50.64,50.66,50.6,50.62,45544.0,45.6103,45.6283,45.5743,45.5923,45544.0
2020-05-01 14:30:00,50.62,50.62,50.55,50.56,25682.0,45.5923,45.5923,45.5293,45.5383,25682.0
2020-05-01 14:35:00,50.57,50.61,50.57,50.61,19853.0,45.5473,45.5833,45.5473,45.5833,19853.0
2020-05-01 14:40:00,50.61,50.64,50.59,50.59,18310.0,45.5833,45.6103,45.5653,45.5653,18310.0
2020-05-01 14:45:00,50.59,50.61,50.57,50.59,19645.0,45.5653,45.5833,45.5473,45.5653,19645.0
2020-05-01 14:50:00,50.58,50.61,50.55,50.61,21164.0,45.5563,45.5833,45.5293,45.5833,21164.0
2020-05-01 14:55:00,50.61,50.65,50.59,50.63,19222.0,45.5833,45.6193,45.5653,45.6013,19222.0
2020-05-01 15:00:00,50.62,50.66,50.55,50.55,27835.0,45.5923,45.6283,45.5293,45.5293,27835.0
2020-05-01 15:05:00,50.56,50.64,50.55,50.62,25750.0,45.5383,45.6103,45.5293,45.5923,25750.0
2020-05-01 15:10:00,50.62,50.75,50.58,50.74,38763.0,45.5923,45.7094,45.5563,45.7004,38763.0
2020-05-01 15:15:00,50.74,50.79,50.74,50.77,33739.0,45.7004,45.7454,45.7004,45.7274,33739.0
2020-05-01 15:20:00,50.78,50.82,50.76,50.78,28676.0,45.7364,45.7725,45.7184,45.7364,28676.0
2020-05-01 15:25:00,50.76,50.79,50.72,50.77,62826.0,45.7184,45.7454,45.6824,45.7274,62826.0
2020-05-01 15:30:00,50.77,50.79,50.68,50.69,106930.0,45.7274,45.7454,45.6464,45.6554,106930.0
2020-05-01 15:35:00,50.7,50.74,50.65,50.73,77228.0,45.6644,45.7004,45.6193,45.6914,77228.0
2020-05-01 15:40:00,50.74,50.81,50.68,50.74,119711.0,45.7004,45.7634,45.6464,45.7004,119711.0
2020-05-01 15:45:00,50.73,50.81,50.66,50.77,103035.0,45.6914,45.7634,45.6283,45.7274,103035.0
2020-05-01 15:50:00,50.78,50.78,50.64,50.66,227411.0,45.7364,45.7364,45.6103,45.6283,227411.0
2020-05-01 15:55:00,50.66,50.81,50.65,50.8,502589.0,45.6283,45.7634,45.6193,45.7544,502589.0
2020-05-04 09:30:00,50.4,50.4,50.06,50.12,172016.0,45.3942,45.3942,45.0879,45.142,172016.0
2020-05-04 09:35:00,50.11,50.14,50.02,50.02,130803.0,45.133,45.16,45.0519,45.0519,130803.0
2020-05-04 09:40:00,50.02,50.04,49.92,50.03,138392.0,45.0519,45.0699,44.9618,45.0609,138392.0
2020-05-04 09:45:00,50.01,50.02,49.9,50.01,126052.0,45.0429,45.0519,44.9438,45.0429,126052.0
2020-05-04 09:50:00,50.01,50.23,49.99,50.21,90804.0,45.0429,45.2411,45.0249,45.223,90804.0
2020-05-04 09:55:00,50.21,50.3,50.19,50.23,81310.0,45.223,45.3041,45.205,45.2411,81310.0
2020-05-04 10:00:00,50.23,50.32,50.16,50.29,76394.0,45.2411,45.3221,45.178,45.2951,76394.0
2020-05-04 10:05:00,50.3,50.37,50.22,50.25,93722.0,45.3041,45.3671,45.232,45.2591,93722.0
2020-05-04 10:10:00,50.25,50.38,50.25,50.36,117218.0,45.2591,45.3762,45.2591,45.3581,117218.0
2020-05-04 10:15:00,50.36,50.59,50.35,50.51,111265.0,45.3581,45.5653,45.3491,45.4932,111265.0
2020-05-04 10:20:00,50.5,50.52,50.36,50.36,80700.0,45.4842,45.5022,45.3581,45.3581,80700.0
2020-05-04 10:25:00,50.36,50.41,50.32,50.36,91934.0,45.3581,45.4032,45.3221,45.3581,91934.0
2020-05-04 10:30:00,50.36,50.38,50.29,50.3,76990.0,45.3581,45.3762,45.2951,45.3041,76990.0
2020-05-04 10:35:00,50.3,50.43,50.29,50.41,39893.0,45.3041,45.4212,45.2951,45.4032,39893.0
2020-05-04 10:40:00,50.4,50.48,50.37,50.47,49903.0,45.3942,45.4662,45.3671,45.4572,49903.0
2020-05-04 10:45:00,50.48,50.49,50.38,50.47,74533.0,45.4662,45.4752,45.3762,45.4572,74533.0
2020-05-04 10:50:00,50.48,50.51,50.39,50.47,61644.0,45.4662,45.4932,45.3852,45.4572,61644.0
2020-05-04 10:55:00,50.48,50.48,50.31,50.31,59048.0,45.4662,45.4662,45.3131,45.3131,59048.0
2020-05-04 11:00:00,50.31,50.31,50.25,50.28,79034.0,45.3131,45.3131,45.2591,45.2861,79034.0
2020-05-04 11:05:00,50.27,50.37,50.26,50.32,70099.0,45.2771,45.3671,45.2681,45.3221,70099.0
2020-05-04 11:10:00,50.32,50.39,50.27,50.3,47463.0,45.3221,45.3852,45.2771,45.3041,47463.0
2020-05-04 11:15:00,50.31,50.4,50.27,50.38,43522.0,45.3131,45.3942,45.2771,45.3762,43522.0
2020-05-04 11:20:00,50.39,50.43,50.3,50.42,94676.0,45.3852,45.4212,45.3041,45.4122,94676.0
2020-05-04 11:25:00,50.42,50.42,50.24,50.3,62880.0,45.4122,45.4122,45.2501,45.3041,62880.0
2020-05-04 11:30:00,50.3,50.36,50.24,50.3,61229.0,45.3041,45.3581,45.2501,45.3041,61229.0
2020-05-04 11:35:00,50.3,50.43,50.29,50.43,82642.0,45.3041,45.4212,45.2951,45.4212,82642.0
2020-05-04 11:40:00,50.43,50.45,50.41,50.41,38170.0,45.4212,45.4392,45.4032,45.4032,38170.0
2020-05-04 11:45:00,50.42,50.45,50.39,50.45,51757.0,45.4122,45.4392,45.3852,45.4392,51757.0
2020-05-04 11:50:00,50.45,50.47,50.43,50.47,42252.0,45.4392,45.4572,45.4212,45.4572,42252.0
2020-05-04 11:55:00,50.47,50.48,50.41,50.43,56504.0,45.4572,45.4662,45.4032,45.4212,56504.0
2020-05-04 12:00:00,50.43,50.53,50.43,50.53,33093.0,45.4212,45.5113,45.4212,45.5113,33093.0
2020-05-04 12:05:00,50.53,50.55,50.48,50.51,46586.0,45.5113,45.5293,45.4662,45.4932,46586.0
2020-05-04 12:10:00,50.51,50.56,50.49,50.49,29842.0,45.4932,45.5383,45.4752,45.4752,29842.0
2020-05-04 12:15:00,50.49,50.53,50.47,50.51,25779.0,45.4752,45.5113,45.4572,45.4932,25779.0
2020-05-04 12:20:00,50.52,50.57,50.51,50.57,32282.0,45.5022,45.5473,45.4932,45.5473,32282.0
2020-05-04 12:25:00,50.58,50.65,50.58,50.64,57465.0,45.5563,45.6193,45.5563,45.6103,57465.0
2020-05-04 12:30:00,50.64,50.67,50.56,50.59,45966.0,45.6103,45.6374,45.5383,45.5653,45966.0
2020-05-04 12:35:00,50.59,50.6,50.49,50.54,63979.0,45.5653,45.5743,45.4752,45.5203,63979.0
2020-05-04 12:40:00,50.54,50.56,50.51,50.55,24104.0,45.5203,45.5383,45.4932,45.5293,24104.0
2020-05-04 12:45:00,50.55,50.57,50.51,50.53,40621.0,45.5293,45.5473,45.4932,45.5113,40621.0
2020-05-04 12:50:00,50.53,50.55,50.51,50.51,28657.0,45.5113,45.5293,45.4932,45.4932,28657.0
2020-05-04 12:55:00,50.5,50.54,50.49,50.54,29415.0,45.4842,45.5203,45.4752,45.5203,29415.0
2020-05-04 13:00:00,50.54,50.55,50.52,50.53,31907.0,45.5203,45.5293,45.5022,45.5113,31907.0
2020-05-04 13:05:00,50.53,50.57,50.52,50.56,23290.0,45.5113,45.5473,45.5022,45.5383,23290.0
2020-05-04 13:10:00,50.55,50.55,50.41,50.44,32600.0,45.5293,45.5293,45.4032,45.4302,32600.0
2020-05-04 13:15:00,50.45,50.46,50.33,50.35,72541.0,45.4392,45.4482,45.3311,45.3491,72541.0
2020-05-04 13:20:00,50.35,50.38,50.33,50.38,48765.0,45.3491,45.3762,45.3311,45.3762,48765.0
2020-05-04 13:25:00,50.38,50.39,50.36,50.38,54094.0,45.3762,45.3852,45.3581,45.3762,54094.0
2020-05-04 13:30:00,50.38,50.43,50.38,50.43,15836.0,45.3762,45.4212,45.3762,45.4212,15836.0
2020-05-04 13:35:00,50.43,50.48,50.43,50.45,40697.0,45.4212,45.4662,45.4212,45.4392,40697.0
2020-05-04 13:40:00,50.46,50.48,50.44,50.45,47651.0,45.4482,45.4662,45.4302,45.4392,47651.0
2020-05-04 13:45:00,50.45,50.53,50.45,50.51,36042.0,45.4392,45.5113,45.4392,45.4932,36042.0
2020-05-04 13:50:00,50.51,50.53,50.49,50.52,23137.0,45.4932,45.5113,45.4752,45.5022,23137.0
2020-05-04 13:55:00,50.52,50.56,50.52,50.54,15645.0,45.5022,45.5383,45.5022,45.5203,15645.0
2020-05-04 14:00:00,50.53,50.55,50.51,50.54,20458.0,45.5113,45.5293,45.4932,45.5203,20458.0
2020-05-04 14:05:00,50.54,50.57,50.5,50.52,28593.0,45.5203,45.5473,45.4842,45.5022,28593.0
2020-05-04 14:10:00,50.52,50.6,50.52,50.59,41726.0,45.5022,45.5743,45.5022,45.5653,41726.0
2020-05-04 14:15:00,50.58,50.63,50.57,50.63,25791.0,45.5563,45.6013,45.5473,45.6013,25791.0
2020-05-04 14:20:00,50.62,50.63,50.59,50.6,37977.0,45.5923,45.6013,45.5653,45.5743,37977.0
2020-05-04 14:25:00,50.59,50.6,50.53,50.57,24895.0,45.5653,45.5743,45.5113,45.5473,24895.0
2020-05-04 14:30:00,50.57,50.62,50.52,50.53,34489.0,45.5473,45.5923,45.5022,45.5113,34489.0
2020-05-04 14:35:00,50.53,50.53,50.46,50.46,56112.0,45.5113,45.5113,45.4482,45.4482,56112.0
2020-05-04 14:40:00,50.45,50.5,50.45,50.49,41843.0,45.4392,45.4842,45.4392,45.4752,41843.0
2020-05-04 14:45:00,50.48,50.62,50.47,50.62,40037.0,45.4662,45.5923,45.4572,45.5923,40037.0
2020-05-04 14:50:00,50.62,50.7,50.62,50.67,59462.0,45.5923,45.6644,45.5923,45.6374,59462.0
2020-05-04 14:55:00,50.67,50.75,50.63,50.73,58631.0,45.6374,45.7094,45.6013,45.6914,58631.0
2020-05-04 15:00:00,50.72,50.76,50.7,50.76,32949.0,45.6824,45.7184,45.6644,45.7184,32949.0
2020-05-04 15:05:00,50.76,50.76,50.72,50.76,42089.0,45.7184,45.7184,45.6824,45.7184,42089.0
2020-05-04 15:10:00,50.77,50.85,50.76,50.81,39637.0,45.7274,45.7995,45.7184,45.7634,39637.0
2020-05-04 15:15:00,50.81,50.89,50.8,50.88,42243.0,45.7634,45.8355,45.7544,45.8265,42243.0
2020-05-04 15:20:00,50.88,50.89,50.86,50.86,36805.0,45.8265,45.8355,45.8085,45.8085,36805.0
2020-05-04 15:25:00,50.85,50.89,50.79,50.87,104552.0,45.7995,45.8355,45.7454,45.8175,104552.0
2020-05-04 15:30:00,50.87,50.96,50.85,50.96,114468.0,45.8175,45.8985,45.7995,45.8985,114468.0
2020-05-04 15:35:00,50.97,50.98,50.94,50.94,56349.0,45.9076,45.9166,45.8805,45.8805,56349.0
2020-05-04 15:40:00,50.95,51.02,50.94,51.01,74305.0,45.8895,45.9526,45.8805,45.9436,74305.0
2020-05-04 15:45:00,51.0,51.04,50.93,50.97,72915.0,45.9346,45.9706,45.8715,45.9076,72915.0
2020-05-04 15:50:00,50.97,50.98,50.88,50.92,188684.0,45.9076,45.9166,45.8265,45.8625,188684.0
2020-05-04 15:55:00,50.91,50.99,50.89,50.97,195489.0,45.8535,45.9256,45.8355,45.9076,195489.0
2020-05-05 09:30:00,51.42,51.72,51.37,51.58,193893.0,46.3129,46.5831,46.2678,46.457,193893.0
2020-05-05 09:35:00,51.58,51.68,51.54,51.61,85960.0,46.457,46.547,46.4209,46.484,85960.0
2020-05-05 09:40:00,51.6,51.63,51.55,51.57,111083.0,46.475,46.502,46.4299,46.448,111083.0
2020-05-05 09:45:00,51.56,51.7,51.54,51.66,113713.0,46.439,46.565,46.4209,46.529,113713.0
2020-05-05 09:50:00,51.66,51.75,51.64,51.65,86667.0,46.529,46.6101,46.511,46.52,86667.0
2020-05-05 09:55:00,51.64,51.66,51.61,51.65,67188.0,46.511,46.529,46.484,46.52,67188.0
2020-05-05 10:00:00,51.66,51.68,51.54,51.55,48241.0,46.529,46.547,46.4209,46.4299,48241.0
2020-05-05 10:05:00,51.55,51.58,51.52,51.54,29912.0,46.4299,46.457,46.4029,46.4209,29912.0
2020-05-05 10:10:00,51.55,51.55,51.36,51.37,26561.0,46.4299,46.4299,46.2588,46.2678,26561.0
2020-05-05 10:15:00,51.38,51.49,51.38,51.45,43422.0,46.2768,46.3759,46.2768,46.3399,43422.0
2020-05-05 10:20:00,51.46,51.48,51.34,51.36,63374.0,46.3489,46.3669,46.2408,46.2588,63374.0
2020-05-05 10:25:00,51.37,51.37,51.23,51.25,160832.0,46.2678,46.2678,46.1417,46.1597,160832.0
2020-05-05 10:30:00,51.26,51.35,51.25,51.31,58604.0,46.1688,46.2498,46.1597,46.2138,58604.0
2020-05-05 10:35:00,51.32,51.37,51.3,51.33,57112.0,46.2228,46.2678,46.2048,46.2318,57112.0
2020-05-05 10:40:00,51.34,51.36,51.25,51.28,58350.0,46.2408,46.2588,46.1597,46.1868,58350.0
2020-05-05 10:45:00,51.28,51.31,51.2,51.2,36054.0,46.1868,46.2138,46.1147,46.1147,36054.0
2020-05-05 10:50:00,51.2,51.29,51.18,51.28,42120.0,46.1147,46.1958,46.0967,46.1868,42120.0
2020-05-05 10:55:00,51.28,51.35,51.27,51.32,41702.0,46.1868,46.2498,46.1778,46.2228,41702.0
2020-05-05 11:00:00,51.33,51.41,51.33,51.41,40111.0,46.2318,46.3039,46.2318,46.3039,40111.0
2020-05-05 11:05:00,51.42,51.53,51.42,51.52,32682.0,46.3129,46.4119,46.3129,46.4029,32682.0
2020-05-05 11:10:00,51.52,51.53,51.46,51.51,34785.0,46.4029,46.4119,46.3489,46.3939,34785.0
2020-05-05 11:15:00,51.52,51.52,51.44,51.48,37077.0,46.4029,46.4029,46.3309,46.3669,37077.0
2020-05-05 11:20:00,51.48,51.61,51.47,51.6,64898.0,46.3669,46.484,46.3579,46.475,64898.0
2020-05-05 11:25:00,51.59,51.6,51.55,51.58,22247.0,46.466,46.475,46.4299,46.457,22247.0
2020-05-05 11:30:00,51.58,51.68,51.58,51.68,74157.0,46.457,46.547,46.457,46.547,74157.0
2020-05-05 11:35:00,51.67,51.7,51.65,51.67,77034.0,46.538,46.565,46.52,46.538,77034.0
2020-05-05 11:40:00,51.67,51.75,51.67,51.74,38300.0,46.538,46.6101,46.538,46.6011,38300.0
2020-05-05 11:45:00,51.73,51.74,51.71,51.73,35432.0,46.5921,46.6011,46.5741,46.5921,35432.0
2020-05-05 11:50:00,51.72,51.74,51.7,51.7,47360.0,46.5831,46.6011,46.565,46.565,47360.0
2020-05-05 11:55:00,51.7,51.72,51.67,51.69,26987.0,46.565,46.5831,46.538,46.556,26987.0
2020-05-05 12:00:00,51.69,51.72,51.66,51.69,26013.0,46.556,46.5831,46.529,46.556,26013.0
2020-05-05 12:05:00,51.7,51.75,51.69,51.73,26404.0,46.565,46.6101,46.556,46.5921,26404.0
2020-05-05 12:10:00,51.72,51.78,51.72,51.77,13764.0,46.5831,46.6371,46.5831,46.6281,13764.0
2020-05-05 12:15:00,51.77,51.79,51.76,51.77,42013.0,46.6281,46.6461,46.6191,46.6281,42013.0
2020-05-05 12:20:00,51.76,51.77,51.72,51.73,42942.0,46.6191,46.6281,46.5831,46.5921,42942.0
2020-05-05 12:25:00,51.74,51.75,51.66,51.69,27754.0,46.6011,46.6101,46.529,46.556,27754.0
2020-05-05 12:30:00,51.68,51.74,51.66,51.66,17185.0,46.547,46.6011,46.529,46.529,17185.0
2020-05-05 12:35:00,51.65,51.65,51.62,51.62,16092.0,46.52,46.52,46.493,46.493,16092.0
2020-05-05 12:40:00,51.63,51.63,51.52,51.54,36631.0,46.502,46.502,46.4029,46.4209,36631.0
2020-05-05 12:45:00,51.54,51.58,51.52,51.53,21213.0,46.4209,46.457,46.4029,46.4119,21213.0
2020-05-05 12:50:00,51.53,51.55,51.51,51.54,34202.0,46.4119,46.4299,46.3939,46.4209,34202.0
2020-05-05 12:55:00,51.54,51.54,51.48,51.51,15387.0,46.4209,46.4209,46.3669,46.3939,15387.0
2020-05-05 13:00:00,51.51,51.54,51.46,51.46,28344.0,46.3939,46.4209,46.3489,46.3489,28344.0
2020-05-05 13:05:00,51.47,51.47,51.44,51.45,39230.0,46.3579,46.3579,46.3309,46.3399,39230.0
2020-05-05 13:10:00,51.46,51.48,51.41,51.46,31640.0,46.3489,46.3669,46.3039,46.3489,31640.0
2020-05-05 13:15:00,51.45,51.47,51.45,51.46,16970.0,46.3399,46.3579,46.3399,46.3489,16970.0
2020-05-05 13:20:00,51.46,51.46,51.37,51.38,24151.0,46.3489,46.3489,46.2678,46.2768,24151.0
2020-05-05 13:25:00,51.39,51.5,51.39,51.5,28938.0,46.2858,46.3849,46.2858,46.3849,28938.0
2020-05-05 13:30:00,51.5,51.54,51.5,51.54,30177.0,46.3849,46.4209,46.3849,46.4209,30177.0
2020-05-05 13:35:00,51.54,51.54,51.48,51.5,26430.0,46.4209,46.4209,46.3669,46.3849,26430.0
2020-05-05 13:40:00,51.5,51.53,51.47,51.53,24180.0,46.3849,46.4119,46.3579,46.4119,24180.0
2020-05-05 13:45:00,51.52,51.52,51.49,51.5,18500.0,46.4029,46.4029,46.3759,46.3849,18500.0
2020-05-05 13:50:00,51.5,51.56,51.49,51.55,30039.0,46.3849,46.439,46.3759,46.4299,30039.0
2020-05-05 13:55:00,51.55,51.59,51.54,51.56,30603.0,46.4299,46.466,46.4209,46.439,30603.0
2020-05-05 14:00:00,51.56,51.6,51.52,51.57,41688.0,46.439,46.475,46.4029,46.448,41688.0
2020-05-05 14:05:00,51.57,51.61,51.57,51.61,17106.0,46.448,46.484,46.448,46.484,17106.0
2020-05-05 14:10:00,51.61,51.65,51.58,51.65,57572.0,46.484,46.52,46.457,46.52,57572.0
2020-05-05 14:15:00,51.63,51.63,51.54,51.58,62439.0,46.502,46.502,46.4209,46.457,62439.0
2020-05-05 14:20:00,51.59,51.62,51.53,51.54,20182.0,46.466,46.493,46.4119,46.4209,20182.0
2020-05-05 14:25:00,51.54,51.54,51.5,51.51,27710.0,46.4209,46.4209,46.3849,46.3939,27710.0
2020-05-05 14:30:00,51.51,51.52,51.41,51.42,41363.0,46.3939,46.4029,46.3039,46.3129,41363.0
2020-05-05 14:35:00,51.43,51.48,51.43,51.46,35410.0,46.3219,46.3669,46.3219,46.3489,35410.0
2020-05-05 14:40:00,51.46,51.49,51.45,51.48,19845.0,46.3489,46.3759,46.3399,46.3669,19845.0
2020-05-05 14:45:00,51.47,51.52,51.44,51.52,27458.0,46.3579,46.4029,46.3309,46.4029,27458.0
2020-05-05 14:50:00,51.53,51.57,51.52,51.54,29665.0,46.4119,46.448,46.4029,46.4209,29665.0
2020-05-05 14:55:00,51.54,51.58,51.53,51.58,18175.0,46.4209,46.457,46.4119,46.457,18175.0
2020-05-05 15:00:00,51.58,51.58,51.51,51.51,26691.0,46.457,46.457,46.3939,46.3939,26691.0
2020-05-05 15:05:00,51.52,51.52,51.48,51.52,38507.0,46.4029,46.4029,46.3669,46.4029,38507.0
2020-05-05 15:10:00,51.52,51.55,51.5,51.5,20386.0,46.4029,46.4299,46.3849,46.3849,20386.0
2020-05-05 15:15:00,51.51,51.51,51.29,51.3,72340.0,46.3939,46.3939,46.1958,46.2048,72340.0
2020-05-05 15:20:00,51.29,51.34,51.26,51.34,67254.0,46.1958,46.2408,46.1688,46.2408,67254.0
2020-05-05 15:25:00,51.34,51.37,51.15,51.19,72879.0,46.2408,46.2678,46.0697,46.1057,72879.0
2020-05-05 15:30:00,51.18,51.21,51.09,51.14,105039.0,46.0967,46.1237,46.0156,46.0607,105039.0
2020-05-05 15:35:00,51.13,51.14,50.99,51.07,92892.0,46.0517,46.0607,45.9256,45.9976,92892.0
2020-05-05 15:40:00,51.07,51.16,51.01,51.15,100348.0,45.9976,46.0787,45.9436,46.0697,100348.0
2020-05-05 15:45:00,51.15,51.16,51.06,51.14,180675.0,46.0697,46.0787,45.9886,46.0607,180675.0
2020-05-05 15:50:00,51.14,51.28,51.14,51.25,212380.0,46.0607,46.1868,46.0607,46.1597,212380.0
2020-05-05 15:55:00,51.24,51.25,51.08,51.09,285600.0,46.1507,46.1597,46.0066,46.0156,285600.0
2020-05-06 09:30:00,51.24,51.63,51.24,51.49,136105.0,46.1507,46.502,46.1507,46.3759,136105.0
2020-05-06 09:35:00,51.49,51.53,51.34,51.35,43958.0,46.3759,46.4119,46.2408,46.2498,43958.0
2020-05-06 09:40:00,51.36,51.39,51.29,51.33,63530.0,46.2588,46.2858,46.1958,46.2318,63530.0
2020-05-06 09:45:00,51.34,51.36,51.14,51.14,54460.0,46.2408,46.2588,46.0607,46.0607,54460.0
2020-05-06 09:50:00,51.12,51.13,50.91,50.91,118656.0,46.0427,46.0517,45.8535,45.8535,118656.0
2020-05-06 09:55:00,50.9,50.91,50.74,50.89,88450.0,45.8445,45.8535,45.7004,45.8355,88450.0
2020-05-06 10:00:00,50.88,50.89,50.67,50.69,31517.0,45.8265,45.8355,45.6374,45.6554,31517.0
2020-05-06 10:05:00,50.67,50.71,50.61,50.61,28294.0,45.6374,45.6734,45.5833,45.5833,28294.0
2020-05-06 10:10:00,50.61,50.66,50.57,50.62,34487.0,45.5833,45.6283,45.5473,45.5923,34487.0
2020-05-06 10:15:00,50.64,50.81,50.61,50.79,40228.0,45.6103,45.7634,45.5833,45.7454,40228.0
2020-05-06 10:20:00,50.79,50.85,50.77,50.83,100559.0,45.7454,45.7995,45.7274,45.7815,100559.0
2020-05-06 10:25:00,50.83,50.89,50.8,50.86,56896.0,45.7815,45.8355,45.7544,45.8085,56896.0
2020-05-06 10:30:00,50.86,51.0,50.85,50.96,41363.0,45.8085,45.9346,45.7995,45.8985,41363.0
2020-05-06 10:35:00,50.96,50.96,50.85,50.87,22350.0,45.8985,45.8985,45.7995,45.8175,22350.0
2020-05-06 10:40:00,50.87,51.03,50.84,51.02,19327.0,45.8175,45.9616,45.7905,45.9526,19327.0
2020-05-06 10:45:00,51.02,51.18,51.02,51.13,36404.0,45.9526,46.0967,45.9526,46.0517,36404.0
2020-05-06 10:50:00,51.13,51.16,51.01,51.06,27748.0,46.0517,46.0787,45.9436,45.9886,27748.0
2020-05-06 10:55:00,51.05,51.07,50.98,51.0,28040.0,45.9796,45.9976,45.9166,45.9346,28040.0
2020-05-06 11:00:00,51.0,51.01,50.92,50.95,25166.0,45.9346,45.9436,45.8625,45.8895,25166.0
2020-05-06 11:05:00,50.93,50.95,50.84,50.85,27455.0,45.8715,45.8895,45.7905,45.7995,27455.0
2020-05-06 11:10:00,50.86,50.88,50.77,50.79,25405.0,45.8085,45.8265,45.7274,45.7454,25405.0
2020-05-06 11:15:00,50.77,50.8,50.72,50.73,37564.0,45.7274,45.7544,45.6824,45.6914,37564.0
2020-05-06 11:20:00,50.73,50.74,50.6,50.6,35735.0,45.6914,45.7004,45.5743,45.5743,35735.0
2020-05-06 11:25:00,50.58,50.69,50.57,50.67,29079.0,45.5563,45.6554,45.5473,45.6374,29079.0
2020-05-06 11:30:00,50.68,50.71,50.62,50.64,61456.0,45.6464,45.6734,45.5923,45.6103,61456.0
2020-05-06 11:35:00,50.65,50.74,50.63,50.72,21326.0,45.6193,45.7004,45.6013,45.6824,21326.0
2020-05-06 11:40:00,50.71,50.74,50.6,50.6,17836.0,45.6734,45.7004,45.5743,45.5743,17836.0
2020-05-06 11:45:00,50.6,50.68,50.58,50.59,18866.0,45.5743,45.6464,45.5563,45.5653,18866.0
2020-05-06 11:50:00,50.58,50.6,50.54,50.57,36055.0,45.5563,45.5743,45.5203,45.5473,36055.0
2020-05-06 11:55:00,50.56,50.66,50.55,50.66,31149.0,45.5383,45.6283,45.5293,45.6283,31149.0
2020-05-06 12:00:00,50.65,50.72,50.61,50.72,13700.0,45.6193,45.6824,45.5833,45.6824,13700.0
2020-05-06 12:05:00,50.71,50.71,50.61,50.61,16782.0,45.6734,45.6734,45.5833,45.5833,16782.0
2020-05-06 12:10:00,50.62,50.64,50.57,50.6,23361.0,45.5923,45.6103,45.5473,45.5743,23361.0
2020-05-06 12:15:00,50.6,50.72,50.6,50.72,22212.0,45.5743,45.6824,45.5743,45.6824,22212.0
2020-05-06 12:20:00,50.72,50.77,50.66,50.76,25888.0,45.6824,45.7274,45.6283,45.7184,25888.0
2020-05-06 12:25:00,50.75,50.79,50.73,50.75,13310.0,45.7094,45.7454,45.6914,45.7094,13310.0
2020-05-06 12:30:00,50.75,50.8,50.74,50.79,10253.0,45.7094,45.7544,45.7004,45.7454,10253.0
2020-05-06 12:35:00,50.8,50.81,50.75,50.79,28251.0,45.7544,45.7634,45.7094,45.7454,28251.0
2020-05-06 12:40:00,50.78,50.78,50.71,50.73,21078.0,45.7364,45.7364,45.6734,45.6914,21078.0
2020-05-06 12:45:00,50.73,50.79,50.73,50.78,17452.0,45.6914,45.7454,45.6914,45.7364,17452.0
2020-05-06 12:50:00,50.77,50.84,50.77,50.83,13504.0,45.7274,45.7905,45.7274,45.7815,13504.0
2020-05-06 12:55:00,50.83,50.83,50.71,50.72,24123.0,45.7815,45.7815,45.6734,45.6824,24123.0
2020-05-06 13:00:00,50.72,50.73,50.59,50.61,24943.0,45.6824,45.6914,45.5653,45.5833,24943.0
2020-05-06 13:05:00,50.62,50.67,50.61,50.66,12355.0,45.5923,45.6374,45.5833,45.6283,12355.0
2020-05-06 13:10:00,50.66,50.67,50.63,50.63,11107.0,45.6283,45.6374,45.6013,45.6013,11107.0
2020-05-06 13:15:00,50.64,50.65,50.6,50.65,14572.0,45.6103,45.6193,45.5743,45.6193,14572.0
2020-05-06 13:20:00,50.65,50.67,50.56,50.62,30422.0,45.6193,45.6374,45.5383,45.5923,30422.0
2020-05-06 13:25:00,50.63,50.73,50.63,50.72,16090.0,45.6013,45.6914,45.6013,45.6824,16090.0
2020-05-06 13:30:00,50.71,50.8,50.71,50.73,27143.0,45.6734,45.7544,45.6734,45.6914,27143.0
2020-05-06 13:35:00,50.74,50.8,50.72,50.8,20397.0,45.7004,45.7544,45.6824,45.7544,20397.0
2020-05-06 13:40:00,50.79,50.83,50.77,50.83,29236.0,45.7454,45.7815,45.7274,45.7815,29236.0
2020-05-06 13:45:00,50.83,50.86,50.8,50.8,51339.0,45.7815,45.8085,45.7544,45.7544,51339.0
2020-05-06 13:50:00,50.8,50.82,50.78,50.8,48905.0,45.7544,45.7725,45.7364,45.7544,48905.0
2020-05-06 13:55:00,50.8,50.82,50.77,50.78,15674.0,45.7544,45.7725,45.7274,45.7364,15674.0
2020-05-06 14:00:00,50.77,50.77,50.64,50.68,79970.0,45.7274,45.7274,45.6103,45.6464,79970.0
2020-05-06 14:05:00,50.67,50.69,50.66,50.68,61152.0,45.6374,45.6554,45.6283,45.6464,61152.0
2020-05-06 14:10:00,50.68,50.68,50.55,50.58,64630.0,45.6464,45.6464,45.5293,45.5563,64630.0
2020-05-06 14:15:00,50.6,50.68,50.59,50.66,15784.0,45.5743,45.6464,45.5653,45.6283,15784.0
2020-05-06 14:20:00,50.66,50.69,50.65,50.69,31572.0,45.6283,45.6554,45.6193,45.6554,31572.0
2020-05-06 14:25:00,50.68,50.74,50.63,50.63,130025.0,45.6464,45.7004,45.6013,45.6013,130025.0
2020-05-06 14:30:00,50.63,50.68,50.57,50.67,44143.0,45.6013,45.6464,45.5473,45.6374,44143.0
2020-05-06 14:35:00,50.66,50.68,50.62,50.68,31415.0,45.6283,45.6464,45.5923,45.6464,31415.0
2020-05-06 14:40:00,50.68,50.71,50.62,50.71,25608.0,45.6464,45.6734,45.5923,45.6734,25608.0
2020-05-06 14:45:00,50.7,50.77,50.7,50.74,22912.0,45.6644,45.7274,45.6644,45.7004,22912.0
2020-05-06 14:50:00,50.73,50.75,50.68,50.71,21924.0,45.6914,45.7094,45.6464,45.6734,21924.0
2020-05-06 14:55:00,50.71,50.73,50.63,50.64,41544.0,45.6734,45.6914,45.6013,45.6103,41544.0
2020-05-06 15:00:00,50.65,50.68,50.61,50.67,37621.0,45.6193,45.6464,45.5833,45.6374,37621.0
2020-05-06 15:05:00,50.67,50.74,50.67,50.74,35379.0,45.6374,45.7004,45.6374,45.7004,35379.0
2020-05-06 15:10:00,50.73,50.74,50.68,50.7,34018.0,45.6914,45.7004,45.6464,45.6644,34018.0
2020-05-06 15:15:00,50.7,50.73,50.66,50.73,37060.0,45.6644,45.6914,45.6283,45.6914,37060.0
2020-05-06 15:20:00,50.73,50.74,50.66,50.68,35570.0,45.6914,45.7004,45.6283,45.6464,35570.0
2020-05-06 15:25:00,50.69,50.72,50.63,50.65,40235.0,45.6554,45.6824,45.6013,45.6193,40235.0
2020-05-06 15:30:00,50.65,50.65,50.49,50.49,83642.0,45.6193,45.6193,45.4752,45.4752,83642.0
2020-05-06 15:35:00,50.49,50.52,50.41,50.44,67333.0,45.4752,45.5022,45.4032,45.4302,67333.0
2020-05-06 15:40:00,50.45,50.45,50.35,50.44,58061.0,45.4392,45.4392,45.3491,45.4302,58061.0
2020-05-06 15:45:00,50.43,50.43,50.26,50.26,166541.0,45.4212,45.4212,45.2681,45.2681,166541.0
2020-05-06 15:50:00,50.25,50.35,50.17,50.34,195204.0,45.2591,45.3491,45.187,45.3401,195204.0
2020-05-06 15:55:00,50.33,50.35,50.22,50.22,209847.0,45.3311,45.3491,45.232,45.232,209847.0
2020-05-07 09:30:00,50.72,51.01,50.72,50.94,117407.0,45.6824,45.9436,45.6824,45.8805,117407.0
2020-05-07 09:35:00,50.94,51.18,50.91,51.04,116461.0,45.8805,46.0967,45.8535,45.9706,116461.0
2020-05-07 09:40:00,51.04,51.11,50.99,51.0,91155.0,45.9706,46.0336,45.9256,45.9346,91155.0
2020-05-07 09:45:00,51.0,51.15,50.96,51.12,89924.0,45.9346,46.0697,45.8985,46.0427,89924.0
2020-05-07 09:50:00,51.11,51.16,51.07,51.15,42912.0,46.0336,46.0787,45.9976,46.0697,42912.0
2020-05-07 09:55:00,51.16,51.2,51.08,51.1,56808.0,46.0787,46.1147,46.0066,46.0246,56808.0
2020-05-07 10:00:00,51.1,51.11,50.92,50.92,41642.0,46.0246,46.0336,45.8625,45.8625,41642.0
2020-05-07 10:05:00,50.92,50.95,50.79,50.84,38905.0,45.8625,45.8895,45.7454,45.7905,38905.0
2020-05-07 10:10:00,50.84,50.84,50.65,50.73,57735.0,45.7905,45.7905,45.6193,45.6914,57735.0
2020-05-07 10:15:00,50.72,50.84,50.7,50.84,40845.0,45.6824,45.7905,45.6644,45.7905,40845.0
2020-05-07 10:20:00,50.85,50.91,50.81,50.9,67411.0,45.7995,45.8535,45.7634,45.8445,67411.0
2020-05-07 10:25:00,50.89,50.96,50.87,50.94,62226.0,45.8355,45.8985,45.8175,45.8805,62226.0
2020-05-07 10:30:00,50.95,51.05,50.93,51.01,36411.0,45.8895,45.9796,45.8715,45.9436,36411.0
2020-05-07 10:35:00,51.01,51.09,51.01,51.07,32669.0,45.9436,46.0156,45.9436,45.9976,32669.0
2020-05-07 10:40:00,51.08,51.18,51.08,51.16,68452.0,46.0066,46.0967,46.0066,46.0787,68452.0
2020-05-07 10:45:00,51.17,51.2,50.98,50.98,51917.0,46.0877,46.1147,45.9166,45.9166,51917.0
2020-05-07 10:50:00,50.99,51.06,50.99,51.04,54797.0,45.9256,45.9886,45.9256,45.9706,54797.0
2020-05-07 10:55:00,51.05,51.08,50.96,51.0,65421.0,45.9796,46.0066,45.8985,45.9346,65421.0
2020-05-07 11:00:00,50.99,51.09,50.99,51.08,109430.0,45.9256,46.0156,45.9256,46.0066,109430.0
2020-05-07 11:05:00,51.07,51.09,51.04,51.06,24658.0,45.9976,46.0156,45.9706,45.9886,24658.0
2020-05-07 11:10:00,51.06,51.14,51.05,51.12,28680.0,45.9886,46.0607,45.9796,46.0427,28680.0
2020-05-07 11:15:00,51.12,51.21,51.09,51.21,22794.0,46.0427,46.1237,46.0156,46.1237,22794.0
2020-05-07 11:20:00,51.21,51.27,51.18,51.26,44380.0,46.1237,46.1778,46.0967,46.1688,44380.0
2020-05-07 11:25:00,51.26,51.31,51.24,51.3,16437.0,46.1688,46.2138,46.1507,46.2048,16437.0
2020-05-07 11:30:00,51.3,51.39,51.28,51.35,36695.0,46.2048,46.2858,46.1868,46.2498,36695.0
2020-05-07 11:35:00,51.36,51.36,51.27,51.28,18621.0,46.2588,46.2588,46.1778,46.1868,18621.0
2020-05-07 11:40:00,51.29,51.55,51.29,51.52,46765.0,46.1958,46.4299,46.1958,46.4029,46765.0
2020-05-07 11:45:00,51.52,51.6,51.52,51.55,53506.0,46.4029,46.475,46.4029,46.4299,53506.0
2020-05-07 11:50:00,51.56,51.58,51.52,51.56,32346.0,46.439,46.457,46.4029,46.439,32346.0
2020-05-07 11:55:00,51.57,51.65,51.56,51.64,41470.0,46.448,46.52,46.439,46.511,41470.0
2020-05-07 12:00:00,51.65,51.69,51.59,51.59,44943.0,46.52,46.556,46.466,46.466,44943.0
2020-05-07 12:05:00,51.58,51.62,51.57,51.61,124890.0,46.457,46.493,46.448,46.484,124890.0
2020-05-07 12:10:00,51.6,51.62,51.54,51.62,27470.0,46.475,46.493,46.4209,46.493,27470.0
2020-05-07 12:15:00,51.63,51.68,51.62,51.66,26113.0,46.502,46.547,46.493,46.529,26113.0
2020-05-07 12:20:00,51.66,51.67,51.61,51.62,30550.0,46.529,46.538,46.484,46.493,30550.0
2020-05-07 12:25:00,51.62,51.65,51.59,51.6,22208.0,46.493,46.52,46.466,46.475,22208.0
2020-05-07 12:30:00,51.59,51.62,51.58,51.6,61096.0,46.466,46.493,46.457,46.475,61096.0
2020-05-07 12:35:00,51.6,51.6,51.49,51.49,34738.0,46.475,46.475,46.3759,46.3759,34738.0
2020-05-07 12:40:00,51.49,51.5,51.42,51.43,27955.0,46.3759,46.3849,46.3129,46.3219,27955.0
2020-05-07 12:45:00,51.44,51.49,51.42,51.42,39797.0,46.3309,46.3759,46.3129,46.3129,39797.0
2020-05-07 12:50:00,51.42,51.47,51.41,51.42,17868.0,46.3129,46.3579,46.3039,46.3129,17868.0
2020-05-07 12:55:00,51.43,51.51,51.43,51.51,25569.0,46.3219,46.3939,46.3219,46.3939,25569.0
2020-05-07 13:00:00,51.51,51.56,51.5,51.53,33460.0,46.3939,46.439,46.3849,46.4119,33460.0
2020-05-07 13:05:00,51.53,51.56,51.5,51.56,16606.0,46.4119,46.439,46.3849,46.439,16606.0
2020-05-07 13:10:00,51.55,51.62,51.55,51.61,13551.0,46.4299,46.493,46.4299,46.484,13551.0
2020-05-07 13:15:00,51.6,51.61,51.56,51.56,15732.0,46.475,46.484,46.439,46.439,15732.0
2020-05-07 13:20:00,51.55,51.59,51.53,51.53,30644.0,46.4299,46.466,46.4119,46.4119,30644.0
2020-05-07 13:25:00,51.53,51.57,51.51,51.51,12063.0,46.4119,46.448,46.3939,46.3939,12063.0
2020-05-07 13:30:00,51.52,51.58,51.5,51.58,17983.0,46.4029,46.457,46.3849,46.457,17983.0
2020-05-07 13:35:00,51.58,51.63,51.55,51.6,42103.0,46.457,46.502,46.4299,46.475,42103.0
2020-05-07 13:40:00,51.61,51.66,51.59,51.66,40162.0,46.484,46.529,46.466,46.529,40162.0
2020-05-07 13:45:00,51.65,51.71,51.62,51.67,20365.0,46.52,46.5741,46.493,46.538,20365.0
2020-05-07 13:50:00,51.68,51.69,51.55,51.58,57093.0,46.547,46.556,46.4299,46.457,57093.0
2020-05-07 13:55:00,51.59,51.61,51.56,51.61,23396.0,46.466,46.484,46.439,46.484,23396.0
2020-05-07 14:00:00,51.6,51.6,51.53,51.56,32710.0,46.475,46.475,46.4119,46.439,32710.0
2020-05-07 14:05:00,51.56,51.61,51.55,51.59,24410.0,46.439,46.484,46.4299,46.466,24410.0
2020-05-07 14:10:00,51.58,51.68,51.58,51.67,32489.0,46.457,46.547,46.457,46.538,32489.0
2020-05-07 14:15:00,51.67,51.68,51.61,51.64,39736.0,46.538,46.547,46.484,46.511,39736.0
2020-05-07 14:20:00,51.65,51.65,51.5,51.5,45457.0,46.52,46.52,46.3849,46.3849,45457.0
2020-05-07 14:25:00,51.5,51.53,51.48,51.52,37965.0,46.3849,46.4119,46.3669,46.4029,37965.0
2020-05-07 14:30:00,51.53,51.57,51.46,51.47,24680.0,46.4119,46.448,46.3489,46.3579,24680.0
2020-05-07 14:35:00,51.46,51.5,51.45,51.49,19532.0,46.3489,46.3849,46.3399,46.3759,19532.0
2020-05-07 14:40:00,51.49,51.49,51.37,51.38,22513.0,46.3759,46.3759,46.2678,46.2768,22513.0
2020-05-07 14:45:00,51.38,51.41,51.29,51.41,31444.0,46.2768,46.3039,46.1958,46.3039,31444.0
2020-05-07 14:50:00,51.4,51.41,51.31,51.37,33634.0,46.2948,46.3039,46.2138,46.2678,33634.0
2020-05-07 14:55:00,51.37,51.38,51.33,51.33,35875.0,46.2678,46.2768,46.2318,46.2318,35875.0
2020-05-07 15:00:00,51.33,51.35,51.22,51.32,65117.0,46.2318,46.2498,46.1327,46.2228,65117.0
2020-05-07 15:05:00,51.31,51.41,51.31,51.4,47656.0,46.2138,46.3039,46.2138,46.2948,47656.0
2020-05-07 15:10:00,51.4,51.43,51.37,51.38,35908.0,46.2948,46.3219,46.2678,46.2768,35908.0
2020-05-07 15:15:00,51.38,51.39,51.22,51.3,98866.0,46.2768,46.2858,46.1327,46.2048,98866.0
2020-05-07 15:20:00,51.29,51.35,51.28,51.34,40018.0,46.1958,46.2498,46.1868,46.2408,40018.0
2020-05-07 15:25:00,51.34,51.41,51.33,51.4,59028.0,46.2408,46.3039,46.2318,46.2948,59028.0
2020-05-07 15:30:00,51.4,51.41,51.26,51.34,88589.0,46.2948,46.3039,46.1688,46.2408,88589.0
2020-05-07 15:35:00,51.34,51.37,51.24,51.27,36603.0,46.2408,46.2678,46.1507,46.1778,36603.0
2020-05-07 15:40:00,51.25,51.29,51.22,51.26,58492.0,46.1597,46.1958,46.1327,46.1688,58492.0
2020-05-07 15:45:00,51.26,51.33,51.2,51.2,146563.0,46.1688,46.2318,46.1147,46.1147,146563.0
2020-05-07 15:50:00,51.18,51.31,51.16,51.25,174157.0,46.0967,46.2138,46.0787,46.1597,174157.0
2020-05-07 15:55:00,51.24,51.27,51.16,51.27,166777.0,46.1507,46.1778,46.0787,46.1778,166777.0
2020-05-08 09:30:00,51.99,52.06,51.82,51.96,59358.0,46.8262,46.8893,46.6731,46.7992,59358.0
2020-05-08 09:35:00,51.97,51.99,51.85,51.9,74399.0,46.8082,46.8262,46.7002,46.7452,74399.0
2020-05-08 09:40:00,51.9,52.06,51.89,52.03,73447.0,46.7452,46.8893,46.7362,46.8623,73447.0
2020-05-08 09:45:00,52.04,52.08,52.01,52.04,35767.0,46.8713,46.9073,46.8443,46.8713,35767.0
2020-05-08 09:50:00,52.04,52.11,51.96,51.96,52417.0,46.8713,46.9343,46.7992,46.7992,52417.0
2020-05-08 09:55:00,51.97,52.12,51.97,52.12,32640.0,46.8082,46.9433,46.8082,46.9433,32640.0
2020-05-08 10:00:00,52.12,52.22,52.12,52.12,43435.0,46.9433,47.0334,46.9433,46.9433,43435.0
2020-05-08 10:05:00,52.12,52.21,52.07,52.07,49588.0,46.9433,47.0244,46.8983,46.8983,49588.0
2020-05-08 10:10:00,52.08,52.21,52.07,52.21,28511.0,46.9073,47.0244,46.8983,47.0244,28511.0
2020-05-08 10:15:00,52.21,52.26,52.17,52.23,67599.0,47.0244,47.0694,46.9884,47.0424,67599.0
2020-05-08 10:20:00,52.23,52.23,52.11,52.15,34982.0,47.0424,47.0424,46.9343,46.9704,34982.0
2020-05-08 10:25:00,52.15,52.18,52.12,52.12,80184.0,46.9704,46.9974,46.9433,46.9433,80184.0
2020-05-08 10:30:00,52.12,52.16,52.06,52.14,62088.0,46.9433,46.9794,46.8893,46.9613,62088.0
2020-05-08 10:35:00,52.14,52.2,52.12,52.18,27566.0,46.9613,47.0154,46.9433,46.9974,27566.0
2020-05-08 10:40:00,52.18,52.19,52.04,52.04,63891.0,46.9974,47.0064,46.8713,46.8713,63891.0
2020-05-08 10:45:00,52.04,52.11,52.04,52.11,56652.0,46.8713,46.9343,46.8713,46.9343,56652.0
2020-05-08 10:50:00,52.11,52.16,52.06,52.08,62517.0,46.9343,46.9794,46.8893,46.9073,62517.0
2020-05-08 10:55:00,52.09,52.12,52.02,52.04,31396.0,46.9163,46.9433,46.8533,46.8713,31396.0
2020-05-08 11:00:00,52.05,52.13,51.98,52.08,110772.0,46.8803,46.9523,46.8172,46.9073,110772.0
2020-05-08 11:05:00,52.09,52.2,52.09,52.19,31998.0,46.9163,47.0154,46.9163,47.0064,31998.0
2020-05-08 11:10:00,52.19,52.25,52.19,52.22,32636.0,47.0064,47.0604,47.0064,47.0334,32636.0
2020-05-08 11:15:00,52.21,52.27,52.21,52.25,20886.0,47.0244,47.0784,47.0244,47.0604,20886.0
2020-05-08 11:20:00,52.25,52.32,52.23,52.3,34732.0,47.0604,47.1235,47.0424,47.1055,34732.0
2020-05-08 11:25:00,52.3,52.32,52.27,52.32,30499.0,47.1055,47.1235,47.0784,47.1235,30499.0
2020-05-08 11:30:00,52.32,52.35,52.27,52.28,47994.0,47.1235,47.1505,47.0784,47.0874,47994.0
2020-05-08 11:35:00,52.29,52.31,52.24,52.27,26953.0,47.0964,47.1145,47.0514,47.0784,26953.0
2020-05-08 11:40:00,52.27,52.32,52.25,52.31,28285.0,47.0784,47.1235,47.0604,47.1145,28285.0
2020-05-08 11:45:00,52.32,52.34,52.27,52.31,24286.0,47.1235,47.1415,47.0784,47.1145,24286.0
2020-05-08 11:50:00,52.32,52.32,52.27,52.29,17690.0,47.1235,47.1235,47.0784,47.0964,17690.0
2020-05-08 11:55:00,52.3,52.32,52.28,52.3,21547.0,47.1055,47.1235,47.0874,47.1055,21547.0
2020-05-08 12:00:00,52.31,52.36,52.29,52.29,22622.0,47.1145,47.1595,47.0964,47.0964,22622.0
2020-05-08 12:05:00,52.3,52.31,52.24,52.24,25631.0,47.1055,47.1145,47.0514,47.0514,25631.0
2020-05-08 12:10:00,52.26,52.26,52.22,52.22,32877.0,47.0694,47.0694,47.0334,47.0334,32877.0
2020-05-08 12:15:00,52.24,52.24,52.17,52.2,12197.0,47.0514,47.0514,46.9884,47.0154,12197.0
2020-05-08 12:20:00,52.2,52.2,52.17,52.19,13593.0,47.0154,47.0154,46.9884,47.0064,13593.0
2020-05-08 12:25:00,52.19,52.22,52.19,52.22,9729.0,47.0064,47.0334,47.0064,47.0334,9729.0
2020-05-08 12:30:00,52.21,52.25,52.21,52.24,17046.0,47.0244,47.0604,47.0244,47.0514,17046.0
2020-05-08 12:35:00,52.24,52.27,52.23,52.27,11454.0,47.0514,47.0784,47.0424,47.0784,11454.0
2020-05-08 12:40:00,52.27,52.29,52.25,52.27,16039.0,47.0784,47.0964,47.0604,47.0784,16039.0
2020-05-08 12:45:00,52.27,52.31,52.27,52.28,23944.0,47.0784,47.1145,47.0784,47.0874,23944.0
2020-05-08 12:50:00,52.27,52.3,52.27,52.29,16080.0,47.0784,47.1055,47.0784,47.0964,16080.0
2020-05-08 12:55:00,52.28,52.32,52.28,52.31,14804.0,47.0874,47.1235,47.0874,47.1145,14804.0
2020-05-08 13:00:00,52.31,52.35,52.3,52.35,41208.0,47.1145,47.1505,47.1055,47.1505,41208.0
2020-05-08 13:05:00,52.35,52.36,52.21,52.23,31489.0,47.1505,47.1595,47.0244,47.0424,31489.0
2020-05-08 13:10:00,52.24,52.28,52.24,52.25,16678.0,47.0514,47.0874,47.0514,47.0604,16678.0
2020-05-08 13:15:00,52.25,52.26,52.2,52.22,18059.0,47.0604,47.0694,47.0154,47.0334,18059.0
2020-05-08 13:20:00,52.22,52.26,52.22,52.25,21693.0,47.0334,47.0694,47.0334,47.0604,21693.0
2020-05-08 13:25:00,52.25,52.27,52.21,52.27,13988.0,47.0604,47.0784,47.0244,47.0784,13988.0
2020-05-08 13:30:00,52.27,52.31,52.27,52.29,18903.0,47.0784,47.1145,47.0784,47.0964,18903.0
2020-05-08 13:35:00,52.3,52.3,52.22,52.25,18121.0,47.1055,47.1055,47.0334,47.0604,18121.0
2020-05-08 13:40:00,52.25,52.26,52.21,52.24,19749.0,47.0604,47.0694,47.0244,47.0514,19749.0
2020-05-08 13:45:00,52.25,52.28,52.18,52.21,25686.0,47.0604,47.0874,46.9974,47.0244,25686.0
2020-05-08 13:50:00,52.21,52.26,52.21,52.21,30032.0,47.0244,47.0694,47.0244,47.0244,30032.0
2020-05-08 13:55:00,52.19,52.24,52.18,52.24,26896.0,47.0064,47.0514,46.9974,47.0514,26896.0
2020-05-08 14:00:00,52.24,52.28,52.23,52.24,22003.0,47.0514,47.0874,47.0424,47.0514,22003.0
2020-05-08 14:05:00,52.24,52.29,52.23,52.26,27497.0,47.0514,47.0964,47.0424,47.0694,27497.0
2020-05-08 14:10:00,52.25,52.29,52.23,52.29,29844.0,47.0604,47.0964,47.0424,47.0964,29844.0
2020-05-08 14:15:00,52.29,52.32,52.28,52.29,16842.0,47.0964,47.1235,47.0874,47.0964,16842.0
2020-05-08 14:20:00,52.3,52.34,52.3,52.33,35856.0,47.1055,47.1415,47.1055,47.1325,35856.0
2020-05-08 14:25:00,52.32,52.33,52.31,52.31,17342.0,47.1235,47.1325,47.1145,47.1145,17342.0
2020-05-08 14:30:00,52.32,52.32,52.25,52.26,21020.0,47.1235,47.1235,47.0604,47.0694,21020.0
2020-05-08 14:35:00,52.26,52.28,52.18,52.2,29689.0,47.0694,47.0874,46.9974,47.0154,29689.0
2020-05-08 14:40:00,52.2,52.26,52.2,52.25,14074.0,47.0154,47.0694,47.0154,47.0604,14074.0
2020-05-08 14:45:00,52.25,52.34,52.25,52.33,30506.0,47.0604,47.1415,47.0604,47.1325,30506.0
2020-05-08 14:50:00,52.33,52.33,52.28,52.29,17363.0,47.1325,47.1325,47.0874,47.0964,17363.0
2020-05-08 14:55:00,52.29,52.33,52.28,52.3,45990.0,47.0964,47.1325,47.0874,47.1055,45990.0
2020-05-08 15:00:00,52.31,52.38,52.29,52.36,64897.0,47.1145,47.1775,47.0964,47.1595,64897.0
2020-05-08 15:05:00,52.36,52.36,52.28,52.28,25961.0,47.1595,47.1595,47.0874,47.0874,25961.0
2020-05-08 15:10:00,52.28,52.3,52.24,52.27,41232.0,47.0874,47.1055,47.0514,47.0784,41232.0
2020-05-08 15:15:00,52.28,52.3,52.25,52.3,21479.0,47.0874,47.1055,47.0604,47.1055,21479.0
2020-05-08 15:20:00,52.3,52.34,52.28,52.33,16965.0,47.1055,47.1415,47.0874,47.1325,16965.0
2020-05-08 15:25:00,52.33,52.35,52.31,52.35,21327.0,47.1325,47.1505,47.1145,47.1505,21327.0
2020-05-08 15:30:00,52.35,52.41,52.34,52.38,102616.0,47.1505,47.2045,47.1415,47.1775,102616.0
2020-05-08 15:35:00,52.38,52.42,52.36,52.42,29177.0,47.1775,47.2135,47.1595,47.2135,29177.0
2020-05-08 15:40:00,52.43,52.47,52.42,52.45,45826.0,47.2225,47.2586,47.2135,47.2406,45826.0
2020-05-08 15:45:00,52.45,52.5,52.38,52.47,418986.0,47.2406,47.2856,47.1775,47.2586,418986.0
2020-05-08 15:50:00,52.47,52.55,52.46,52.52,161977.0,47.2586,47.3306,47.2496,47.3036,161977.0
2020-05-08 15:55:00,52.52,52.52,52.42,52.49,240173.0,47.3036,47.3036,47.2135,47.2766,240173.0
2020-05-11 09:30:00,51.61,51.7,51.3,51.32,137022.0,46.484,46.565,46.2048,46.2228,137022.0
2020-05-11 09:35:00,51.32,51.42,51.24,51.4,91379.0,46.2228,46.3129,46.1507,46.2948,91379.0
2020-05-11 09:40:00,51.4,51.57,51.39,51.55,97888.0,46.2948,46.448,46.2858,46.4299,97888.0
2020-05-11 09:45:00,51.55,51.57,51.42,51.42,75287.0,46.4299,46.448,46.3129,46.3129,75287.0
2020-05-11 09:50:00,51.42,51.51,51.35,51.46,77911.0,46.3129,46.3939,46.2498,46.3489,77911.0
2020-05-11 09:55:00,51.45,51.46,51.39,51.44,74043.0,46.3399,46.3489,46.2858,46.3309,74043.0
2020-05-11 10:00:00,51.44,51.49,51.36,51.44,38097.0,46.3309,46.3759,46.2588,46.3309,38097.0
2020-05-11 10:05:00,51.44,51.48,51.33,51.35,45723.0,46.3309,46.3669,46.2318,46.2498,45723.0
2020-05-11 10:10:00,51.34,51.37,51.22,51.25,60970.0,46.2408,46.2678,46.1327,46.1597,60970.0
2020-05-11 10:15:00,51.25,51.26,51.15,51.2,35985.0,46.1597,46.1688,46.0697,46.1147,35985.0
2020-05-11 10:20:00,51.19,51.27,51.19,51.2,57793.0,46.1057,46.1778,46.1057,46.1147,57793.0
2020-05-11 10:25:00,51.2,51.29,51.19,51.22,66711.0,46.1147,46.1958,46.1057,46.1327,66711.0
2020-05-11 10:30:00,51.22,51.38,51.19,51.37,45705.0,46.1327,46.2768,46.1057,46.2678,45705.0
2020-05-11 10:35:00,51.37,51.37,51.22,51.23,64891.0,46.2678,46.2678,46.1327,46.1417,64891.0
2020-05-11 10:40:00,51.23,51.26,51.2,51.26,21571.0,46.1417,46.1688,46.1147,46.1688,21571.0
2020-05-11 10:45:00,51.26,51.32,51.25,51.32,25583.0,46.1688,46.2228,46.1597,46.2228,25583.0
2020-05-11 10:50:00,51.32,51.36,51.26,51.26,24485.0,46.2228,46.2588,46.1688,46.1688,24485.0
2020-05-11 10:55:00,51.26,51.27,51.19,51.22,22985.0,46.1688,46.1778,46.1057,46.1327,22985.0
2020-05-11 11:00:00,51.22,51.26,51.19,51.23,33843.0,46.1327,46.1688,46.1057,46.1417,33843.0
2020-05-11 11:05:00,51.23,51.27,51.21,51.24,27875.0,46.1417,46.1778,46.1237,46.1507,27875.0
2020-05-11 11:10:00,51.24,51.28,51.21,51.27,57141.0,46.1507,46.1868,46.1237,46.1778,57141.0
2020-05-11 11:15:00,51.26,51.34,51.25,51.32,81909.0,46.1688,46.2408,46.1597,46.2228,81909.0
2020-05-11 11:20:00,51.32,51.35,51.29,51.31,82033.0,46.2228,46.2498,46.1958,46.2138,82033.0
2020-05-11 11:25:00,51.3,51.39,51.25,51.38,30644.0,46.2048,46.2858,46.1597,46.2768,30644.0
2020-05-11 11:30:00,51.38,51.47,51.38,51.47,33935.0,46.2768,46.3579,46.2768,46.3579,33935.0
2020-05-11 11:35:00,51.46,51.47,51.41,51.42,37060.0,46.3489,46.3579,46.3039,46.3129,37060.0
2020-05-11 11:40:00,51.43,51.44,51.39,51.42,18001.0,46.3219,46.3309,46.2858,46.3129,18001.0
2020-05-11 11:45:00,51.42,51.47,51.42,51.45,27297.0,46.3129,46.3579,46.3129,46.3399,27297.0
2020-05-11 11:50:00,51.44,51.44,51.38,51.43,27420.0,46.3309,46.3309,46.2768,46.3219,27420.0
2020-05-11 11:55:00,51.44,51.45,51.38,51.39,24552.0,46.3309,46.3399,46.2768,46.2858,24552.0
2020-05-11 12:00:00,51.4,51.44,51.39,51.41,20758.0,46.2948,46.3309,46.2858,46.3039,20758.0
2020-05-11 12:05:00,51.41,51.43,51.38,51.42,12633.0,46.3039,46.3219,46.2768,46.3129,12633.0
2020-05-11 12:10:00,51.43,51.45,51.4,51.43,16666.0,46.3219,46.3399,46.2948,46.3219,16666.0
2020-05-11 12:15:00,51.43,51.51,51.41,51.49,23694.0,46.3219,46.3939,46.3039,46.3759,23694.0
2020-05-11 12:20:00,51.5,51.57,51.5,51.57,34029.0,46.3849,46.448,46.3849,46.448,34029.0
2020-05-11 12:25:00,51.57,51.64,51.56,51.64,30715.0,46.448,46.511,46.439,46.511,30715.0
2020-05-11 12:30:00,51.64,51.67,51.59,51.63,37502.0,46.511,46.538,46.466,46.502,37502.0
2020-05-11 12:35:00,51.64,51.72,51.63,51.69,39891.0,46.511,46.5831,46.502,46.556,39891.0
2020-05-11 12:40:00,51.69,51.72,51.68,51.72,49466.0,46.556,46.5831,46.547,46.5831,49466.0
2020-05-11 12:45:00,51.72,51.74,51.62,51.64,93125.0,46.5831,46.6011,46.493,46.511,93125.0
2020-05-11 12:50:00,51.64,51.7,51.62,51.69,44544.0,46.511,46.565,46.493,46.556,44544.0
2020-05-11 12:55:00,51.7,51.72,51.66,51.7,59554.0,46.565,46.5831,46.529,46.565,59554.0
2020-05-11 13:00:00,51.7,51.76,51.66,51.76,37421.0,46.565,46.6191,46.529,46.6191,37421.0
2020-05-11 13:05:00,51.75,51.83,51.74,51.83,38222.0,46.6101,46.6821,46.6011,46.6821,38222.0
2020-05-11 13:10:00,51.83,51.83,51.78,51.79,27180.0,46.6821,46.6821,46.6371,46.6461,27180.0
2020-05-11 13:15:00,51.79,51.81,51.77,51.81,38425.0,46.6461,46.6641,46.6281,46.6641,38425.0
2020-05-11 13:20:00,51.82,51.82,51.77,51.78,28114.0,46.6731,46.6731,46.6281,46.6371,28114.0
2020-05-11 13:25:00,51.78,51.85,51.77,51.79,56630.0,46.6371,46.7002,46.6281,46.6461,56630.0
2020-05-11 13:30:00,51.79,51.81,51.74,51.76,51775.0,46.6461,46.6641,46.6011,46.6191,51775.0
2020-05-11 13:35:00,51.75,51.83,51.74,51.82,27069.0,46.6101,46.6821,46.6011,46.6731,27069.0
2020-05-11 13:40:00,51.81,51.83,51.76,51.77,53938.0,46.6641,46.6821,46.6191,46.6281,53938.0
2020-05-11 13:45:00,51.76,51.79,51.74,51.74,35721.0,46.6191,46.6461,46.6011,46.6011,35721.0
2020-05-11 13:50:00,51.74,51.75,51.7,51.73,46941.0,46.6011,46.6101,46.565,46.5921,46941.0
2020-05-11 13:55:00,51.73,51.75,51.69,51.7,37754.0,46.5921,46.6101,46.556,46.565,37754.0
2020-05-11 14:00:00,51.71,51.74,51.61,51.62,58275.0,46.5741,46.6011,46.484,46.493,58275.0
2020-05-11 14:05:00,51.61,51.65,51.58,51.65,43900.0,46.484,46.52,46.457,46.52,43900.0
2020-05-11 14:10:00,51.65,51.65,51.59,51.62,45022.0,46.52,46.52,46.466,46.493,45022.0
2020-05-11 14:15:00,51.61,51.65,51.6,51.65,41400.0,46.484,46.52,46.475,46.52,41400.0
2020-05-11 14:20:00,51.64,51.65,51.61,51.63,24945.0,46.511,46.52,46.484,46.502,24945.0
2020-05-11 14:25:00,51.63,51.66,51.58,51.6,46153.0,46.502,46.529,46.457,46.475,46153.0
2020-05-11 14:30:00,51.6,51.71,51.59,51.71,34069.0,46.475,46.5741,46.466,46.5741,34069.0
2020-05-11 14:35:00,51.71,51.77,51.71,51.76,34437.0,46.5741,46.6281,46.5741,46.6191,34437.0
2020-05-11 14:40:00,51.77,51.77,51.74,51.76,49925.0,46.6281,46.6281,46.6011,46.6191,49925.0
2020-05-11 14:45:00,51.77,51.78,51.74,51.75,30005.0,46.6281,46.6371,46.6011,46.6101,30005.0
2020-05-11 14:50:00,51.75,51.81,51.74,51.76,41329.0,46.6101,46.6641,46.6011,46.6191,41329.0
2020-05-11 14:55:00,51.77,51.77,51.72,51.74,44193.0,46.6281,46.6281,46.5831,46.6011,44193.0
2020-05-11 15:00:00,51.74,51.85,51.74,51.85,53015.0,46.6011,46.7002,46.6011,46.7002,53015.0
2020-05-11 15:05:00,51.85,51.87,51.81,51.85,51947.0,46.7002,46.7182,46.6641,46.7002,51947.0
2020-05-11 15:10:00,51.85,51.87,51.83,51.86,26675.0,46.7002,46.7182,46.6821,46.7092,26675.0
2020-05-11 15:15:00,51.87,51.92,51.84,51.89,62075.0,46.7182,46.7632,46.6911,46.7362,62075.0
2020-05-11 15:20:00,51.88,51.89,51.81,51.83,25577.0,46.7272,46.7362,46.6641,46.6821,25577.0
2020-05-11 15:25:00,51.83,51.88,51.78,51.85,30917.0,46.6821,46.7272,46.6371,46.7002,30917.0
2020-05-11 15:30:00,51.84,51.89,51.77,51.79,70399.0,46.6911,46.7362,46.6281,46.6461,70399.0
2020-05-11 15:35:00,51.79,51.82,51.77,51.79,44875.0,46.6461,46.6731,46.6281,46.6461,44875.0
2020-05-11 15:40:00,51.8,51.83,51.76,51.82,33277.0,46.6551,46.6821,46.6191,46.6731,33277.0
2020-05-11 15:45:00,51.82,51.86,51.79,51.8,49520.0,46.6731,46.7092,46.6461,46.6551,49520.0
2020-05-11 15:50:00,51.8,51.83,51.73,51.78,133600.0,46.6551,46.6821,46.5921,46.6371,133600.0
2020-05-11 15:55:00,51.79,51.8,51.69,51.69,150209.0,46.6461,46.6551,46.556,46.556,150209.0
2020-05-12 09:30:00,51.85,52.15,51.84,52.08,81528.0,46.7002,46.9704,46.6911,46.9073,81528.0
2020-05-12 09:35:00,52.08,52.12,51.96,52.07,78929.0,46.9073,46.9433,46.7992,46.8983,78929.0
2020-05-12 09:40:00,52.09,52.1,51.98,52.0,108622.0,46.9163,46.9253,46.8172,46.8353,108622.0
2020-05-12 09:45:00,52.0,52.0,51.83,51.84,95807.0,46.8353,46.8353,46.6821,46.6911,95807.0
2020-05-12 09:50:00,51.85,51.89,51.83,51.87,29776.0,46.7002,46.7362,46.6821,46.7182,29776.0
2020-05-12 09:55:00,51.87,52.06,51.84,52.04,34863.0,46.7182,46.8893,46.6911,46.8713,34863.0
2020-05-12 10:00:00,52.05,52.08,51.95,52.05,34713.0,46.8803,46.9073,46.7902,46.8803,34713.0
2020-05-12 10:05:00,52.05,52.09,51.98,52.04,45763.0,46.8803,46.9163,46.8172,46.8713,45763.0
2020-05-12 10:10:00,52.05,52.09,51.98,52.08,87329.0,46.8803,46.9163,46.8172,46.9073,87329.0
2020-05-12 10:15:00,52.09,52.18,52.09,52.15,31190.0,46.9163,46.9974,46.9163,46.9704,31190.0
2020-05-12 10:20:00,52.15,52.15,52.0,52.06,30169.0,46.9704,46.9704,46.8353,46.8893,30169.0
2020-05-12 10:25:00,52.07,52.08,51.93,51.97,24512.0,46.8983,46.9073,46.7722,46.8082,24512.0
2020-05-12 10:30:00,51.98,52.09,51.94,51.98,46974.0,46.8172,46.9163,46.7812,46.8172,46974.0
2020-05-12 10:35:00,51.98,52.0,51.94,51.96,38443.0,46.8172,46.8353,46.7812,46.7992,38443.0
2020-05-12 10:40:00,51.97,52.01,51.93,51.95,54888.0,46.8082,46.8443,46.7722,46.7902,54888.0
2020-05-12 10:45:00,51.97,52.0,51.84,51.86,41095.0,46.8082,46.8353,46.6911,46.7092,41095.0
2020-05-12 10:50:00,51.86,51.94,51.84,51.94,19352.0,46.7092,46.7812,46.6911,46.7812,19352.0
2020-05-12 10:55:00,51.94,52.0,51.92,51.96,35467.0,46.7812,46.8353,46.7632,46.7992,35467.0
2020-05-12 11:00:00,51.96,51.97,51.84,51.89,31105.0,46.7992,46.8082,46.6911,46.7362,31105.0
2020-05-12 11:05:00,51.89,52.04,51.88,52.03,57480.0,46.7362,46.8713,46.7272,46.8623,57480.0
2020-05-12 11:10:00,52.03,52.03,51.99,52.01,15009.0,46.8623,46.8623,46.8262,46.8443,15009.0
2020-05-12 11:15:00,52.0,52.04,51.98,52.01,30288.0,46.8353,46.8713,46.8172,46.8443,30288.0
2020-05-12 11:20:00,52.01,52.07,52.0,52.03,22527.0,46.8443,46.8983,46.8353,46.8623,22527.0
2020-05-12 11:25:00,52.01,52.02,51.95,51.99,69913.0,46.8443,46.8533,46.7902,46.8262,69913.0
2020-05-12 11:30:00,52.0,52.04,51.91,51.93,27939.0,46.8353,46.8713,46.7542,46.7722,27939.0
2020-05-12 11:35:00,51.92,51.96,51.91,51.96,39545.0,46.7632,46.7992,46.7542,46.7992,39545.0
2020-05-12 11:40:00,51.97,52.0,51.96,51.98,17985.0,46.8082,46.8353,46.7992,46.8172,17985.0
2020-05-12 11:45:00,51.99,52.0,51.93,51.96,23540.0,46.8262,46.8353,46.7722,46.7992,23540.0
2020-05-12 11:50:00,51.97,52.02,51.97,52.02,17670.0,46.8082,46.8533,46.8082,46.8533,17670.0
2020-05-12 11:55:00,52.01,52.07,52.01,52.03,25088.0,46.8443,46.8983,46.8443,46.8623,25088.0
2020-05-12 12:00:00,52.03,52.06,52.0,52.03,101955.0,46.8623,46.8893,46.8353,46.8623,101955.0
2020-05-12 12:05:00,52.02,52.03,51.98,51.99,68784.0,46.8533,46.8623,46.8172,46.8262,68784.0
2020-05-12 12:10:00,51.99,52.0,51.94,52.0,24944.0,46.8262,46.8353,46.7812,46.8353,24944.0
2020-05-12 12:15:00,52.0,52.07,51.96,52.06,25784.0,46.8353,46.8983,46.7992,46.8893,25784.0
2020-05-12 12:20:00,52.06,52.07,52.01,52.04,18897.0,46.8893,46.8983,46.8443,46.8713,18897.0
2020-05-12 12:25:00,52.04,52.1,52.04,52.09,23235.0,46.8713,46.9253,46.8713,46.9163,23235.0
2020-05-12 12:30:00,52.08,52.12,52.06,52.07,34213.0,46.9073,46.9433,46.8893,46.8983,34213.0
2020-05-12 12:35:00,52.06,52.16,52.06,52.16,54522.0,46.8893,46.9794,46.8893,46.9794,54522.0
2020-05-12 12:40:00,52.15,52.15,52.05,52.07,21215.0,46.9704,46.9704,46.8803,46.8983,21215.0
2020-05-12 12:45:00,52.07,52.1,52.07,52.09,20729.0,46.8983,46.9253,46.8983,46.9163,20729.0
2020-05-12 12:50:00,52.09,52.09,52.04,52.07,12157.0,46.9163,46.9163,46.8713,46.8983,12157.0
2020-05-12 12:55:00,52.07,52.11,52.06,52.07,9369.0,46.8983,46.9343,46.8893,46.8983,9369.0
2020-05-12 13:00:00,52.07,52.07,51.94,51.96,35599.0,46.8983,46.8983,46.7812,46.7992,35599.0
2020-05-12 13:05:00,51.97,52.0,51.94,51.95,20005.0,46.8082,46.8353,46.7812,46.7902,20005.0
2020-05-12 13:10:00,51.94,51.94,51.85,51.85,38058.0,46.7812,46.7812,46.7002,46.7002,38058.0
2020-05-12 13:15:00,51.84,51.86,51.78,51.8,184608.0,46.6911,46.7092,46.6371,46.6551,184608.0
2020-05-12 13:20:00,51.79,51.8,51.71,51.72,32042.0,46.6461,46.6551,46.5741,46.5831,32042.0
2020-05-12 13:25:00,51.72,51.79,51.71,51.75,36452.0,46.5831,46.6461,46.5741,46.6101,36452.0
2020-05-12 13:30:00,51.75,51.78,51.74,51.78,24520.0,46.6101,46.6371,46.6011,46.6371,24520.0
2020-05-12 13:35:00,51.77,51.81,51.73,51.77,19189.0,46.6281,46.6641,46.5921,46.6281,19189.0
2020-05-12 13:40:00,51.76,51.77,51.7,51.71,13568.0,46.6191,46.6281,46.565,46.5741,13568.0
2020-05-12 13:45:00,51.7,51.77,51.7,51.77,16523.0,46.565,46.6281,46.565,46.6281,16523.0
2020-05-12 13:50:00,51.76,51.8,51.74,51.8,31052.0,46.6191,46.6551,46.6011,46.6551,31052.0
2020-05-12 13:55:00,51.8,51.8,51.77,51.79,20290.0,46.6551,46.6551,46.6281,46.6461,20290.0
2020-05-12 14:00:00,51.79,51.82,51.74,51.74,16741.0,46.6461,46.6731,46.6011,46.6011,16741.0
2020-05-12 14:05:00,51.75,51.76,51.67,51.68,26291.0,46.6101,46.6191,46.538,46.547,26291.0
2020-05-12 14:10:00,51.68,51.68,51.6,51.61,28090.0,46.547,46.547,46.475,46.484,28090.0
2020-05-12 14:15:00,51.6,51.63,51.55,51.59,31506.0,46.475,46.502,46.4299,46.466,31506.0
2020-05-12 14:20:00,51.6,51.65,51.6,51.64,24302.0,46.475,46.52,46.475,46.511,24302.0
2020-05-12 14:25:00,51.64,51.64,51.59,51.6,15366.0,46.511,46.511,46.466,46.475,15366.0
2020-05-12 14:30:00,51.59,51.61,51.53,51.56,23496.0,46.466,46.484,46.4119,46.439,23496.0
2020-05-12 14:35:00,51.56,51.62,51.51,51.59,34769.0,46.439,46.493,46.3939,46.466,34769.0
2020-05-12 14:40:00,51.58,51.58,51.44,51.5,40452.0,46.457,46.457,46.3309,46.3849,40452.0
2020-05-12 14:45:00,51.51,51.54,51.48,51.51,25321.0,46.3939,46.4209,46.3669,46.3939,25321.0
2020-05-12 14:50:00,51.5,51.58,51.5,51.57,42274.0,46.3849,46.457,46.3849,46.448,42274.0
2020-05-12 14:55:00,51.56,51.61,51.54,51.58,22615.0,46.439,46.484,46.4209,46.457,22615.0
2020-05-12 15:00:00,51.57,51.61,51.54,51.56,35238.0,46.448,46.484,46.4209,46.439,35238.0
2020-05-12 15:05:00,51.56,51.58,51.52,51.56,26463.0,46.439,46.457,46.4029,46.439,26463.0
2020-05-12 15:10:00,51.56,51.56,51.45,51.47,58142.0,46.439,46.439,46.3399,46.3579,58142.0
2020-05-12 15:15:00,51.47,51.52,51.39,51.42,49126.0,46.3579,46.4029,46.2858,46.3129,49126.0
2020-05-12 15:20:00,51.42,51.44,51.35,51.36,44519.0,46.3129,46.3309,46.2498,46.2588,44519.0
2020-05-12 15:25:00,51.35,51.41,51.33,51.34,76822.0,46.2498,46.3039,46.2318,46.2408,76822.0
2020-05-12 15:30:00,51.34,51.39,51.29,51.29,148793.0,46.2408,46.2858,46.1958,46.1958,148793.0
2020-05-12 15:35:00,51.3,51.3,51.21,51.27,147091.0,46.2048,46.2048,46.1237,46.1778,147091.0
2020-05-12 15:40:00,51.26,51.26,51.12,51.13,104765.0,46.1688,46.1688,46.0427,46.0517,104765.0
2020-05-12 15:45:00,51.12,51.14,51.04,51.05,102977.0,46.0427,46.0607,45.9706,45.9796,102977.0
2020-05-12 15:50:00,51.05,51.07,50.94,51.02,219393.0,45.9796,45.9976,45.8805,45.9526,219393.0
2020-05-12 15:55:00,51.02,51.06,50.89,50.89,307685.0,45.9526,45.9886,45.8355,45.8355,307685.0
2020-05-13 09:30:00,50.64,50.85,50.42,50.43,129716.0,45.6103,45.7995,45.4122,45.4212,129716.0
2020-05-13 09:35:00,50.42,50.49,50.27,50.49,110937.0,45.4122,45.4752,45.2771,45.4752,110937.0
2020-05-13 09:40:00,50.49,50.55,50.29,50.29,80619.0,45.4752,45.5293,45.2951,45.2951,80619.0
2020-05-13 09:45:00,50.27,50.44,50.23,50.36,79985.0,45.2771,45.4302,45.2411,45.3581,79985.0
2020-05-13 09:50:00,50.35,50.35,50.18,50.23,53107.0,45.3491,45.3491,45.196,45.2411,53107.0
2020-05-13 09:55:00,50.21,50.27,50.09,50.22,101696.0,45.223,45.2771,45.115,45.232,101696.0
2020-05-13 10:00:00,50.22,50.46,50.21,50.4,65395.0,45.232,45.4482,45.223,45.3942,65395.0
2020-05-13 10:05:00,50.41,50.54,50.41,50.46,46249.0,45.4032,45.5203,45.4032,45.4482,46249.0
2020-05-13 10:10:00,50.46,50.48,50.37,50.37,71798.0,45.4482,45.4662,45.3671,45.3671,71798.0
2020-05-13 10:15:00,50.37,50.44,50.33,50.38,41840.0,45.3671,45.4302,45.3311,45.3762,41840.0
2020-05-13 10:20:00,50.38,50.42,50.26,50.3,41346.0,45.3762,45.4122,45.2681,45.3041,41346.0
2020-05-13 10:25:00,50.3,50.55,50.28,50.51,72905.0,45.3041,45.5293,45.2861,45.4932,72905.0
2020-05-13 10:30:00,50.52,50.73,50.5,50.6,68110.0,45.5022,45.6914,45.4842,45.5743,68110.0
2020-05-13 10:35:00,50.61,50.65,50.48,50.5,50907.0,45.5833,45.6193,45.4662,45.4842,50907.0
2020-05-13 10:40:00,50.52,50.55,50.42,50.46,29919.0,45.5022,45.5293,45.4122,45.4482,29919.0
2020-05-13 10:45:00,50.45,50.48,50.41,50.42,46318.0,45.4392,45.4662,45.4032,45.4122,46318.0
2020-05-13 10:50:00,50.42,50.49,50.4,50.44,19043.0,45.4122,45.4752,45.3942,45.4302,19043.0
2020-05-13 10:55:00,50.44,50.44,50.21,50.22,37052.0,45.4302,45.4302,45.223,45.232,37052.0
2020-05-13 11:00:00,50.22,50.25,50.18,50.23,62330.0,45.232,45.2591,45.196,45.2411,62330.0
2020-05-13 11:05:00,50.2,50.31,50.18,50.21,46047.0,45.214,45.3131,45.196,45.223,46047.0
2020-05-13 11:10:00,50.22,50.3,50.21,50.3,48053.0,45.232,45.3041,45.223,45.3041,48053.0
2020-05-13 11:15:00,50.3,50.33,50.09,50.11,28687.0,45.3041,45.3311,45.115,45.133,28687.0
2020-05-13 11:20:00,50.1,50.11,49.96,50.01,45805.0,45.124,45.133,44.9979,45.0429,45805.0
2020-05-13 11:25:00,50.0,50.14,49.98,50.14,83160.0,45.0339,45.16,45.0159,45.16,83160.0
2020-05-13 11:30:00,50.14,50.19,50.03,50.06,73431.0,45.16,45.205,45.0609,45.0879,73431.0
2020-05-13 11:35:00,50.08,50.08,49.93,49.99,62257.0,45.106,45.106,44.9708,45.0249,62257.0
2020-05-13 11:40:00,50.0,50.01,49.81,49.83,52158.0,45.0339,45.0429,44.8628,44.8808,52158.0
2020-05-13 11:45:00,49.83,49.83,49.74,49.76,69202.0,44.8808,44.8808,44.7997,44.8177,69202.0
2020-05-13 11:50:00,49.77,49.8,49.65,49.66,83496.0,44.8267,44.8538,44.7187,44.7277,83496.0
2020-05-13 11:55:00,49.65,49.77,49.63,49.76,151207.0,44.7187,44.8267,44.7006,44.8177,151207.0
2020-05-13 12:00:00,49.77,49.86,49.64,49.65,99169.0,44.8267,44.9078,44.7097,44.7187,99169.0
2020-05-13 12:05:00,49.64,49.68,49.58,49.6,81167.0,44.7097,44.7457,44.6556,44.6736,81167.0
2020-05-13 12:10:00,49.6,49.68,49.58,49.63,80256.0,44.6736,44.7457,44.6556,44.7006,80256.0
2020-05-13 12:15:00,49.62,49.65,49.46,49.48,107142.0,44.6916,44.7187,44.5475,44.5655,107142.0
2020-05-13 12:20:00,49.48,49.59,49.48,49.52,79480.0,44.5655,44.6646,44.5655,44.6016,79480.0
2020-05-13 12:25:00,49.51,49.66,49.47,49.66,67792.0,44.5926,44.7277,44.5565,44.7277,67792.0
2020-05-13 12:30:00,49.66,49.78,49.66,49.74,50675.0,44.7277,44.8357,44.7277,44.7997,50675.0
2020-05-13 12:35:00,49.74,49.74,49.65,49.71,31744.0,44.7997,44.7997,44.7187,44.7727,31744.0
2020-05-13 12:40:00,49.71,49.71,49.63,49.64,32085.0,44.7727,44.7727,44.7006,44.7097,32085.0
2020-05-13 12:45:00,49.66,49.84,49.66,49.81,85055.0,44.7277,44.8898,44.7277,44.8628,85055.0
2020-05-13 12:50:00,49.8,49.83,49.75,49.8,23014.0,44.8538,44.8808,44.8087,44.8538,23014.0
2020-05-13 12:55:00,49.82,49.85,49.76,49.84,18712.0,44.8718,44.8988,44.8177,44.8898,18712.0
2020-05-13 13:00:00,49.84,49.87,49.79,49.8,41781.0,44.8898,44.9168,44.8448,44.8538,41781.0
2020-05-13 13:05:00,49.8,49.82,49.69,49.75,34549.0,44.8538,44.8718,44.7547,44.8087,34549.0
2020-05-13 13:10:00,49.75,49.93,49.75,49.89,25527.0,44.8087,44.9708,44.8087,44.9348,25527.0
2020-05-13 13:15:00,49.88,49.99,49.84,49.95,30802.0,44.9258,45.0249,44.8898,44.9889,30802.0
2020-05-13 13:20:00,49.96,49.96,49.88,49.92,16497.0,44.9979,44.9979,44.9258,44.9618,16497.0
2020-05-13 13:25:00,49.91,49.96,49.87,49.93,33905.0,44.9528,44.9979,44.9168,44.9708,33905.0
2020-05-13 13:30:00,49.93,49.93,49.8,49.81,21802.0,44.9708,44.9708,44.8538,44.8628,21802.0
2020-05-13 13:35:00,49.82,49.91,49.8,49.91,20369.0,44.8718,44.9528,44.8538,44.9528,20369.0
2020-05-13 13:40:00,49.91,49.94,49.81,49.88,12300.0,44.9528,44.9799,44.8628,44.9258,12300.0
2020-05-13 13:45:00,49.88,49.9,49.82,49.87,18073.0,44.9258,44.9438,44.8718,44.9168,18073.0
2020-05-13 13:50:00,49.88,49.89,49.73,49.74,83902.0,44.9258,44.9348,44.7907,44.7997,83902.0
2020-05-13 13:55:00,49.76,49.81,49.73,49.78,23471.0,44.8177,44.8628,44.7907,44.8357,23471.0
2020-05-13 14:00:00,49.78,49.78,49.66,49.66,27743.0,44.8357,44.8357,44.7277,44.7277,27743.0
2020-05-13 14:05:00,49.67,49.8,49.67,49.79,19970.0,44.7367,44.8538,44.7367,44.8448,19970.0
2020-05-13 14:10:00,49.8,49.9,49.76,49.8,34961.0,44.8538,44.9438,44.8177,44.8538,34961.0
2020-05-13 14:15:00,49.8,49.89,49.77,49.78,48983.0,44.8538,44.9348,44.8267,44.8357,48983.0
2020-05-13 14:20:00,49.77,49.86,49.7,49.71,25707.0,44.8267,44.9078,44.7637,44.7727,25707.0
2020-05-13 14:25:00,49.7,49.73,49.65,49.65,28772.0,44.7637,44.7907,44.7187,44.7187,28772.0
2020-05-13 14:30:00,49.65,49.7,49.64,49.64,23599.0,44.7187,44.7637,44.7097,44.7097,23599.0
2020-05-13 14:35:00,49.64,49.7,49.6,49.67,17725.0,44.7097,44.7637,44.6736,44.7367,17725.0
2020-05-13 14:40:00,49.67,49.68,49.57,49.57,21792.0,44.7367,44.7457,44.6466,44.6466,21792.0
2020-05-13 14:45:00,49.59,49.69,49.58,49.67,28623.0,44.6646,44.7547,44.6556,44.7367,28623.0
2020-05-13 14:50:00,49.67,49.69,49.63,49.64,20264.0,44.7367,44.7547,44.7006,44.7097,20264.0
2020-05-13 14:55:00,49.63,49.66,49.53,49.53,30142.0,44.7006,44.7277,44.6106,44.6106,30142.0
2020-05-13 15:00:00,49.53,49.77,49.53,49.73,117526.0,44.6106,44.8267,44.6106,44.7907,117526.0
2020-05-13 15:05:00,49.73,49.73,49.58,49.61,65695.0,44.7907,44.7907,44.6556,44.6826,65695.0
2020-05-13 15:10:00,49.62,49.69,49.55,49.59,34446.0,44.6916,44.7547,44.6286,44.6646,34446.0
2020-05-13 15:15:00,49.58,49.61,49.53,49.59,38161.0,44.6556,44.6826,44.6106,44.6646,38161.0
2020-05-13 15:20:00,49.59,49.62,49.4,49.4,143847.0,44.6646,44.6916,44.4935,44.4935,143847.0
2020-05-13 15:25:00,49.4,49.47,49.36,49.45,91467.0,44.4935,44.5565,44.4575,44.5385,91467.0
2020-05-13 15:30:00,49.44,49.63,49.4,49.58,102108.0,44.5295,44.7006,44.4935,44.6556,102108.0
2020-05-13 15:35:00,49.58,49.64,49.49,49.51,103102.0,44.6556,44.7097,44.5746,44.5926,103102.0
2020-05-13 15:40:00,49.53,49.59,49.52,49.53,99389.0,44.6106,44.6646,44.6016,44.6106,99389.0
2020-05-13 15:45:00,49.52,49.63,49.42,49.61,89063.0,44.6016,44.7006,44.5115,44.6826,89063.0
2020-05-13 15:50:00,49.61,49.84,49.6,49.76,126844.0,44.6826,44.8898,44.6736,44.8177,126844.0
2020-05-13 15:55:00,49.76,49.85,49.71,49.8,278106.0,44.8177,44.8988,44.7727,44.8538,278106.0
2020-05-14 09:30:00,48.9,49.05,48.73,48.77,164463.0,44.0432,44.1783,43.89,43.9261,164463.0
2020-05-14 09:35:00,48.78,48.91,48.66,48.67,130547.0,43.9351,44.0522,43.827,43.836,130547.0
2020-05-14 09:40:00,48.67,48.69,48.57,48.65,55068.0,43.836,43.854,43.7459,43.818,55068.0
2020-05-14 09:45:00,48.67,48.76,48.57,48.59,72777.0,43.836,43.9171,43.7459,43.7639,72777.0
2020-05-14 09:50:00,48.59,48.63,48.47,48.47,74246.0,43.7639,43.8,43.6559,43.6559,74246.0
2020-05-14 09:55:00,48.48,48.56,48.41,48.51,83997.0,43.6649,43.7369,43.6018,43.6919,83997.0
2020-05-14 10:00:00,48.51,48.58,48.31,48.34,69458.0,43.6919,43.7549,43.5118,43.5388,69458.0
2020-05-14 10:05:00,48.34,48.57,48.34,48.57,76420.0,43.5388,43.7459,43.5388,43.7459,76420.0
2020-05-14 10:10:00,48.56,48.64,48.52,48.54,82790.0,43.7369,43.809,43.7009,43.7189,82790.0
2020-05-14 10:15:00,48.55,48.65,48.52,48.63,98199.0,43.7279,43.818,43.7009,43.8,98199.0
2020-05-14 10:20:00,48.63,48.71,48.55,48.66,113481.0,43.8,43.872,43.7279,43.827,113481.0
2020-05-14 10:25:00,48.67,48.83,48.67,48.72,63151.0,43.836,43.9801,43.836,43.881,63151.0
2020-05-14 10:30:00,48.74,48.92,48.74,48.9,73906.0,43.899,44.0612,43.899,44.0432,73906.0
2020-05-14 10:35:00,48.91,49.26,48.9,49.25,148940.0,44.0522,44.3674,44.0432,44.3584,148940.0
2020-05-14 10:40:00,49.27,49.27,49.16,49.22,55897.0,44.3764,44.3764,44.2773,44.3314,55897.0
2020-05-14 10:45:00,49.22,49.51,49.22,49.49,87249.0,44.3314,44.5926,44.3314,44.5746,87249.0
2020-05-14 10:50:00,49.49,49.78,49.44,49.69,101346.0,44.5746,44.8357,44.5295,44.7547,101346.0
2020-05-14 10:55:00,49.68,49.69,49.5,49.64,87490.0,44.7457,44.7547,44.5836,44.7097,87490.0
2020-05-14 11:00:00,49.65,49.83,49.64,49.8,59464.0,44.7187,44.8808,44.7097,44.8538,59464.0
2020-05-14 11:05:00,49.79,49.9,49.72,49.73,64724.0,44.8448,44.9438,44.7817,44.7907,64724.0
2020-05-14 11:10:00,49.74,49.8,49.73,49.73,49913.0,44.7997,44.8538,44.7907,44.7907,49913.0
2020-05-14 11:15:00,49.74,50.02,49.74,49.93,53406.0,44.7997,45.0519,44.7997,44.9708,53406.0
2020-05-14 11:20:00,49.92,49.92,49.64,49.66,47535.0,44.9618,44.9618,44.7097,44.7277,47535.0
2020-05-14 11:25:00,49.67,49.67,49.49,49.54,49388.0,44.7367,44.7367,44.5746,44.6196,49388.0
2020-05-14 11:30:00,49.54,49.66,49.49,49.52,80291.0,44.6196,44.7277,44.5746,44.6016,80291.0
2020-05-14 11:35:00,49.52,49.66,49.39,49.4,79020.0,44.6016,44.7277,44.4845,44.4935,79020.0
2020-05-14 11:40:00,49.4,49.48,49.31,49.41,54517.0,44.4935,44.5655,44.4124,44.5025,54517.0
2020-05-14 11:45:00,49.4,49.46,49.33,49.4,45508.0,44.4935,44.5475,44.4304,44.4935,45508.0
2020-05-14 11:50:00,49.39,49.66,49.37,49.64,79824.0,44.4845,44.7277,44.4665,44.7097,79824.0
2020-05-14 11:55:00,49.64,49.64,49.53,49.53,38490.0,44.7097,44.7097,44.6106,44.6106,38490.0
2020-05-14 12:00:00,49.54,49.65,49.46,49.53,41376.0,44.6196,44.7187,44.5475,44.6106,41376.0
2020-05-14 12:05:00,49.51,49.58,49.49,49.56,29226.0,44.5926,44.6556,44.5746,44.6376,29226.0
2020-05-14 12:10:00,49.55,49.69,49.55,49.65,44139.0,44.6286,44.7547,44.6286,44.7187,44139.0
2020-05-14 12:15:00,49.65,49.71,49.61,49.62,31314.0,44.7187,44.7727,44.6826,44.6916,31314.0
2020-05-14 12:20:00,49.62,49.81,49.62,49.79,59974.0,44.6916,44.8628,44.6916,44.8448,59974.0
2020-05-14 12:25:00,49.79,49.8,49.66,49.67,22414.0,44.8448,44.8538,44.7277,44.7367,22414.0
2020-05-14 12:30:00,49.68,49.77,49.66,49.75,23210.0,44.7457,44.8267,44.7277,44.8087,23210.0
2020-05-14 12:35:00,49.75,49.81,49.69,49.69,32175.0,44.8087,44.8628,44.7547,44.7547,32175.0
2020-05-14 12:40:00,49.7,49.71,49.63,49.65,28884.0,44.7637,44.7727,44.7006,44.7187,28884.0
2020-05-14 12:45:00,49.66,49.69,49.59,49.59,21510.0,44.7277,44.7547,44.6646,44.6646,21510.0
2020-05-14 12:50:00,49.59,49.85,49.57,49.85,49056.0,44.6646,44.8988,44.6466,44.8988,49056.0
2020-05-14 12:55:00,49.86,49.95,49.85,49.9,36770.0,44.9078,44.9889,44.8988,44.9438,36770.0
2020-05-14 13:00:00,49.9,49.93,49.82,49.82,22252.0,44.9438,44.9708,44.8718,44.8718,22252.0
2020-05-14 13:05:00,49.81,49.85,49.8,49.83,19397.0,44.8628,44.8988,44.8538,44.8808,19397.0
2020-05-14 13:10:00,49.83,49.92,49.83,49.86,64595.0,44.8808,44.9618,44.8808,44.9078,64595.0
2020-05-14 13:15:00,49.87,49.93,49.85,49.93,30310.0,44.9168,44.9708,44.8988,44.9708,30310.0
2020-05-14 13:20:00,49.92,50.01,49.92,49.97,52364.0,44.9618,45.0429,44.9618,45.0069,52364.0
2020-05-14 13:25:00,49.97,50.12,49.97,50.12,34437.0,45.0069,45.142,45.0069,45.142,34437.0
2020-05-14 13:30:00,50.11,50.18,50.04,50.05,24958.0,45.133,45.196,45.0699,45.0789,24958.0
2020-05-14 13:35:00,50.05,50.07,50.01,50.02,35196.0,45.0789,45.0969,45.0429,45.0519,35196.0
2020-05-14 13:40:00,50.02,50.03,49.92,49.94,33140.0,45.0519,45.0609,44.9618,44.9799,33140.0
2020-05-14 13:45:00,49.94,50.0,49.92,49.98,35842.0,44.9799,45.0339,44.9618,45.0159,35842.0
2020-05-14 13:50:00,49.96,49.98,49.9,49.9,38957.0,44.9979,45.0159,44.9438,44.9438,38957.0
2020-05-14 13:55:00,49.89,49.92,49.75,49.76,33266.0,44.9348,44.9618,44.8087,44.8177,33266.0
2020-05-14 14:00:00,49.75,49.77,49.66,49.73,45221.0,44.8087,44.8267,44.7277,44.7907,45221.0
2020-05-14 14:05:00,49.72,49.79,49.69,49.79,40696.0,44.7817,44.8448,44.7547,44.8448,40696.0
2020-05-14 14:10:00,49.79,49.84,49.77,49.79,25534.0,44.8448,44.8898,44.8267,44.8448,25534.0
2020-05-14 14:15:00,49.82,49.85,49.76,49.8,25768.0,44.8718,44.8988,44.8177,44.8538,25768.0
2020-05-14 14:20:00,49.8,49.91,49.8,49.88,28285.0,44.8538,44.9528,44.8538,44.9258,28285.0
2020-05-14 14:25:00,49.87,49.89,49.85,49.88,48465.0,44.9168,44.9348,44.8988,44.9258,48465.0
2020-05-14 14:30:00,49.89,49.93,49.82,49.82,30906.0,44.9348,44.9708,44.8718,44.8718,30906.0
2020-05-14 14:35:00,49.82,49.84,49.73,49.74,94639.0,44.8718,44.8898,44.7907,44.7997,94639.0
2020-05-14 14:40:00,49.74,49.81,49.67,49.73,83737.0,44.7997,44.8628,44.7367,44.7907,83737.0
2020-05-14 14:45:00,49.72,49.79,49.7,49.73,37086.0,44.7817,44.8448,44.7637,44.7907,37086.0
2020-05-14 14:50:00,49.72,49.87,49.69,49.86,52153.0,44.7817,44.9168,44.7547,44.9078,52153.0
2020-05-14 14:55:00,49.86,49.96,49.84,49.93,50468.0,44.9078,44.9979,44.8898,44.9708,50468.0
2020-05-14 15:00:00,49.93,50.06,49.88,50.05,64149.0,44.9708,45.0879,44.9258,45.0789,64149.0
2020-05-14 15:05:00,50.03,50.16,49.99,50.12,78192.0,45.0609,45.178,45.0249,45.142,78192.0
2020-05-14 15:10:00,50.11,50.13,50.01,50.09,53100.0,45.133,45.151,45.0429,45.115,53100.0
2020-05-14 15:15:00,50.09,50.18,50.08,50.15,41362.0,45.115,45.196,45.106,45.169,41362.0
2020-05-14 15:20:00,50.15,50.34,50.14,50.31,80285.0,45.169,45.3401,45.16,45.3131,80285.0
2020-05-14 15:25:00,50.3,50.34,50.25,50.28,55050.0,45.3041,45.3401,45.2591,45.2861,55050.0
2020-05-14 15:30:00,50.29,50.34,50.23,50.23,54172.0,45.2951,45.3401,45.2411,45.2411,54172.0
2020-05-14 15:35:00,50.23,50.24,50.12,50.13,142453.0,45.2411,45.2501,45.142,45.151,142453.0
2020-05-14 15:40:00,50.13,50.23,50.08,50.23,93365.0,45.151,45.2411,45.106,45.2411,93365.0
2020-05-14 15:45:00,50.24,50.35,50.23,50.32,161752.0,45.2501,45.3491,45.2411,45.3221,161752.0
2020-05-14 15:50:00,50.31,50.39,50.31,50.32,151677.0,45.3131,45.3852,45.3131,45.3221,151677.0
2020-05-14 15:55:00,50.32,50.42,50.25,50.4,246268.0,45.3221,45.4122,45.2591,45.3942,246268.0
2020-05-15 09:30:00,50.11,50.28,49.91,49.91,124025.0,45.133,45.2861,44.9528,44.9528,124025.0
2020-05-15 09:35:00,49.91,50.35,49.86,50.35,89371.0,44.9528,45.3491,44.9078,45.3491,89371.0
2020-05-15 09:40:00,50.37,50.4,50.19,50.37,91009.0,45.3671,45.3942,45.205,45.3671,91009.0
2020-05-15 09:45:00,50.36,50.37,50.22,50.32,55003.0,45.3581,45.3671,45.232,45.3221,55003.0
2020-05-15 09:50:00,50.32,50.52,50.32,50.52,54469.0,45.3221,45.5022,45.3221,45.5022,54469.0
2020-05-15 09:55:00,50.5,50.52,50.36,50.38,43255.0,45.4842,45.5022,45.3581,45.3762,43255.0
2020-05-15 10:00:00,50.39,50.45,50.28,50.29,93431.0,45.3852,45.4392,45.2861,45.2951,93431.0
2020-05-15 10:05:00,50.29,50.44,50.28,50.43,29684.0,45.2951,45.4302,45.2861,45.4212,29684.0
2020-05-15 10:10:00,50.43,50.6,50.41,50.55,135356.0,45.4212,45.5743,45.4032,45.5293,135356.0
2020-05-15 10:15:00,50.55,50.65,50.54,50.55,48951.0,45.5293,45.6193,45.5203,45.5293,48951.0
2020-05-15 10:20:00,50.54,50.65,50.38,50.39,69469.0,45.5203,45.6193,45.3762,45.3852,69469.0
2020-05-15 10:25:00,50.39,50.49,50.38,50.45,61245.0,45.3852,45.4752,45.3762,45.4392,61245.0
2020-05-15 10:30:00,50.45,50.51,50.39,50.43,59255.0,45.4392,45.4932,45.3852,45.4212,59255.0
2020-05-15 10:35:00,50.41,50.62,50.33,50.56,87044.0,45.4032,45.5923,45.3311,45.5383,87044.0
2020-05-15 10:40:00,50.56,50.6,50.51,50.57,35610.0,45.5383,45.5743,45.4932,45.5473,35610.0
2020-05-15 10:45:00,50.56,50.65,50.54,50.57,32371.0,45.5383,45.6193,45.5203,45.5473,32371.0
2020-05-15 10:50:00,50.57,50.57,50.35,50.38,56941.0,45.5473,45.5473,45.3491,45.3762,56941.0
2020-05-15 10:55:00,50.38,50.5,50.33,50.45,44851.0,45.3762,45.4842,45.3311,45.4392,44851.0
2020-05-15 11:00:00,50.44,50.44,50.26,50.29,39200.0,45.4302,45.4302,45.2681,45.2951,39200.0
2020-05-15 11:05:00,50.27,50.32,50.26,50.31,37363.0,45.2771,45.3221,45.2681,45.3131,37363.0
2020-05-15 11:10:00,50.31,50.42,50.24,50.4,41323.0,45.3131,45.4122,45.2501,45.3942,41323.0
2020-05-15 11:15:00,50.39,50.45,50.37,50.44,41301.0,45.3852,45.4392,45.3671,45.4302,41301.0
2020-05-15 11:20:00,50.43,50.58,50.4,50.55,45027.0,45.4212,45.5563,45.3942,45.5293,45027.0
2020-05-15 11:25:00,50.56,50.6,50.49,50.51,38645.0,45.5383,45.5743,45.4752,45.4932,38645.0
2020-05-15 11:30:00,50.5,50.56,50.43,50.5,35031.0,45.4842,45.5383,45.4212,45.4842,35031.0
2020-05-15 11:35:00,50.5,50.52,50.42,50.47,54973.0,45.4842,45.5022,45.4122,45.4572,54973.0
2020-05-15 11:40:00,50.47,50.57,50.44,50.53,40491.0,45.4572,45.5473,45.4302,45.5113,40491.0
2020-05-15 11:45:00,50.53,50.54,50.47,50.5,20894.0,45.5113,45.5203,45.4572,45.4842,20894.0
2020-05-15 11:50:00,50.5,50.56,50.45,50.48,21414.0,45.4842,45.5383,45.4392,45.4662,21414.0
2020-05-15 11:55:00,50.49,50.67,50.49,50.64,31630.0,45.4752,45.6374,45.4752,45.6103,31630.0
2020-05-15 12:00:00,50.63,50.74,50.61,50.68,27673.0,45.6013,45.7004,45.5833,45.6464,27673.0
2020-05-15 12:05:00,50.68,50.77,50.67,50.77,39505.0,45.6464,45.7274,45.6374,45.7274,39505.0
2020-05-15 12:10:00,50.77,50.78,50.71,50.72,31731.0,45.7274,45.7364,45.6734,45.6824,31731.0
2020-05-15 12:15:00,50.72,50.74,50.63,50.7,32383.0,45.6824,45.7004,45.6013,45.6644,32383.0
2020-05-15 12:20:00,50.7,50.8,50.7,50.79,27191.0,45.6644,45.7544,45.6644,45.7454,27191.0
2020-05-15 12:25:00,50.79,50.8,50.72,50.74,18629.0,45.7454,45.7544,45.6824,45.7004,18629.0
2020-05-15 12:30:00,50.74,50.79,50.68,50.79,20458.0,45.7004,45.7454,45.6464,45.7454,20458.0
2020-05-15 12:35:00,50.81,50.81,50.74,50.78,38291.0,45.7634,45.7634,45.7004,45.7364,38291.0
2020-05-15 12:40:00,50.77,50.85,50.71,50.71,57381.0,45.7274,45.7995,45.6734,45.6734,57381.0
2020-05-15 12:45:00,50.7,50.74,50.63,50.68,122402.0,45.6644,45.7004,45.6013,45.6464,122402.0
2020-05-15 12:50:00,50.68,50.7,50.62,50.65,56987.0,45.6464,45.6644,45.5923,45.6193,56987.0
2020-05-15 12:55:00,50.65,50.65,50.57,50.64,45201.0,45.6193,45.6193,45.5473,45.6103,45201.0
2020-05-15 13:00:00,50.64,50.73,50.64,50.69,50438.0,45.6103,45.6914,45.6103,45.6554,50438.0
2020-05-15 13:05:00,50.69,50.71,50.64,50.66,35876.0,45.6554,45.6734,45.6103,45.6283,35876.0
2020-05-15 13:10:00,50.68,50.75,50.68,50.72,45661.0,45.6464,45.7094,45.6464,45.6824,45661.0
2020-05-15 13:15:00,50.73,50.74,50.69,50.71,23846.0,45.6914,45.7004,45.6554,45.6734,23846.0
2020-05-15 13:20:00,50.7,50.72,50.66,50.68,33769.0,45.6644,45.6824,45.6283,45.6464,33769.0
2020-05-15 13:25:00,50.68,50.76,50.67,50.73,26116.0,45.6464,45.7184,45.6374,45.6914,26116.0
2020-05-15 13:30:00,50.72,50.76,50.68,50.75,19714.0,45.6824,45.7184,45.6464,45.7094,19714.0
2020-05-15 13:35:00,50.74,50.82,50.7,50.75,26425.0,45.7004,45.7725,45.6644,45.7094,26425.0
2020-05-15 13:40:00,50.74,50.77,50.71,50.75,17897.0,45.7004,45.7274,45.6734,45.7094,17897.0
2020-05-15 13:45:00,50.75,50.76,50.65,50.66,22583.0,45.7094,45.7184,45.6193,45.6283,22583.0
2020-05-15 13:50:00,50.66,50.78,50.64,50.76,24526.0,45.6283,45.7364,45.6103,45.7184,24526.0
2020-05-15 13:55:00,50.75,50.78,50.73,50.74,25390.0,45.7094,45.7364,45.6914,45.7004,25390.0
2020-05-15 14:00:00,50.74,50.88,50.74,50.87,45400.0,45.7004,45.8265,45.7004,45.8175,45400.0
2020-05-15 14:05:00,50.86,50.86,50.78,50.78,22767.0,45.8085,45.8085,45.7364,45.7364,22767.0
2020-05-15 14:10:00,50.79,50.8,50.74,50.75,23660.0,45.7454,45.7544,45.7004,45.7094,23660.0
2020-05-15 14:15:00,50.75,50.82,50.71,50.74,25180.0,45.7094,45.7725,45.6734,45.7004,25180.0
2020-05-15 14:20:00,50.75,50.8,50.71,50.75,33035.0,45.7094,45.7544,45.6734,45.7094,33035.0
2020-05-15 14:25:00,50.74,50.8,50.72,50.78,31086.0,45.7004,45.7544,45.6824,45.7364,31086.0
2020-05-15 14:30:00,50.79,50.8,50.69,50.71,25705.0,45.7454,45.7544,45.6554,45.6734,25705.0
2020-05-15 14:35:00,50.71,50.72,50.56,50.62,42666.0,45.6734,45.6824,45.5383,45.5923,42666.0
2020-05-15 14:40:00,50.62,50.65,50.59,50.61,19888.0,45.5923,45.6193,45.5653,45.5833,19888.0
2020-05-15 14:45:00,50.61,50.66,50.59,50.61,27586.0,45.5833,45.6283,45.5653,45.5833,27586.0
2020-05-15 14:50:00,50.61,50.7,50.6,50.64,32622.0,45.5833,45.6644,45.5743,45.6103,32622.0
2020-05-15 14:55:00,50.63,50.65,50.48,50.5,45394.0,45.6013,45.6193,45.4662,45.4842,45394.0
2020-05-15 15:00:00,50.51,50.66,50.47,50.62,80146.0,45.4932,45.6283,45.4572,45.5923,80146.0
2020-05-15 15:05:00,50.62,50.64,50.58,50.6,38482.0,45.5923,45.6103,45.5563,45.5743,38482.0
2020-05-15 15:10:00,50.59,50.61,50.53,50.59,51025.0,45.5653,45.5833,45.5113,45.5653,51025.0
2020-05-15 15:15:00,50.58,50.61,50.53,50.6,64768.0,45.5563,45.5833,45.5113,45.5743,64768.0
2020-05-15 15:20:00,50.6,50.68,50.57,50.64,59198.0,45.5743,45.6464,45.5473,45.6103,59198.0
2020-05-15 15:25:00,50.64,50.74,50.64,50.69,57592.0,45.6103,45.7004,45.6103,45.6554,57592.0
2020-05-15 15:30:00,50.69,50.77,50.68,50.69,123108.0,45.6554,45.7274,45.6464,45.6554,123108.0
2020-05-15 15:35:00,50.69,50.7,50.57,50.6,77613.0,45.6554,45.6644,45.5473,45.5743,77613.0
2020-05-15 15:40:00,50.61,50.66,50.58,50.65,88492.0,45.5833,45.6283,45.5563,45.6193,88492.0
2020-05-15 15:45:00,50.65,50.81,50.64,50.81,85902.0,45.6193,45.7634,45.6103,45.7634,85902.0
2020-05-15 15:50:00,50.81,50.87,50.73,50.86,139927.0,45.7634,45.8175,45.6914,45.8085,139927.0
2020-05-15 15:55:00,50.85,50.91,50.82,50.87,527502.0,45.7995,45.8535,45.7725,45.8175,527502.0
2020-05-18 09:30:00,52.62,53.08,52.49,53.04,193651.0,47.3937,47.808,47.2766,47.772,193651.0
2020-05-18 09:35:00,53.05,53.15,52.95,53.11,180097.0,47.781,47.871,47.6909,47.835,180097.0
2020-05-18 09:40:00,53.1,53.12,52.98,52.99,143061.0,47.826,47.844,47.7179,47.7269,143061.0
2020-05-18 09:45:00,52.99,53.21,52.98,53.11,99149.0,47.7269,47.9251,47.7179,47.835,99149.0
2020-05-18 09:50:00,53.12,53.15,52.87,52.89,84815.0,47.844,47.871,47.6188,47.6369,84815.0
2020-05-18 09:55:00,52.89,53.03,52.84,52.99,47001.0,47.6369,47.763,47.5918,47.7269,47001.0
2020-05-18 10:00:00,52.99,53.05,52.89,53.0,78347.0,47.7269,47.781,47.6369,47.7359,78347.0
2020-05-18 10:05:00,53.0,53.02,52.91,52.98,33162.0,47.7359,47.7539,47.6549,47.7179,33162.0
2020-05-18 10:10:00,52.98,53.03,52.94,52.97,36404.0,47.7179,47.763,47.6819,47.7089,36404.0
2020-05-18 10:15:00,52.97,53.02,52.93,53.01,44782.0,47.7089,47.7539,47.6729,47.7449,44782.0
2020-05-18 10:20:00,53.01,53.03,52.94,52.97,68183.0,47.7449,47.763,47.6819,47.7089,68183.0
2020-05-18 10:25:00,52.97,52.99,52.89,52.9,55217.0,47.7089,47.7269,47.6369,47.6459,55217.0
2020-05-18 10:30:00,52.91,52.99,52.86,52.97,63487.0,47.6549,47.7269,47.6098,47.7089,63487.0
2020-05-18 10:35:00,52.98,53.01,52.94,53.0,65113.0,47.7179,47.7449,47.6819,47.7359,65113.0
2020-05-18 10:40:00,53.01,53.08,52.99,53.06,43967.0,47.7449,47.808,47.7269,47.79,43967.0
2020-05-18 10:45:00,53.05,53.19,53.04,53.18,27171.0,47.781,47.9071,47.772,47.8981,27171.0
2020-05-18 10:50:00,53.18,53.23,53.12,53.13,23830.0,47.8981,47.9431,47.844,47.853,23830.0
2020-05-18 10:55:00,53.13,53.21,53.1,53.19,34352.0,47.853,47.9251,47.826,47.9071,34352.0
2020-05-18 11:00:00,53.19,53.27,53.16,53.25,48306.0,47.9071,47.9791,47.88,47.9611,48306.0
2020-05-18 11:05:00,53.24,53.32,53.22,53.32,42348.0,47.9521,48.0241,47.9341,48.0241,42348.0
2020-05-18 11:10:00,53.32,53.37,53.25,53.35,51960.0,48.0241,48.0692,47.9611,48.0512,51960.0
2020-05-18 11:15:00,53.36,53.36,53.28,53.35,64767.0,48.0602,48.0602,47.9881,48.0512,64767.0
2020-05-18 11:20:00,53.35,53.41,53.35,53.41,46619.0,48.0512,48.1052,48.0512,48.1052,46619.0
2020-05-18 11:25:00,53.41,53.44,53.33,53.37,97788.0,48.1052,48.1322,48.0332,48.0692,97788.0
2020-05-18 11:30:00,53.38,53.4,53.35,53.37,55564.0,48.0782,48.0962,48.0512,48.0692,55564.0
2020-05-18 11:35:00,53.37,53.37,53.29,53.35,47837.0,48.0692,48.0692,47.9971,48.0512,47837.0
2020-05-18 11:40:00,53.34,53.43,53.3,53.3,71912.0,48.0422,48.1232,48.0061,48.0061,71912.0
2020-05-18 11:45:00,53.3,53.32,53.2,53.23,32971.0,48.0061,48.0241,47.9161,47.9431,32971.0
2020-05-18 11:50:00,53.23,53.27,53.21,53.26,27943.0,47.9431,47.9791,47.9251,47.9701,27943.0
2020-05-18 11:55:00,53.25,53.28,53.24,53.27,25361.0,47.9611,47.9881,47.9521,47.9791,25361.0
2020-05-18 12:00:00,53.27,53.27,53.2,53.24,36562.0,47.9791,47.9791,47.9161,47.9521,36562.0
2020-05-18 12:05:00,53.23,53.28,53.2,53.24,15224.0,47.9431,47.9881,47.9161,47.9521,15224.0
2020-05-18 12:10:00,53.22,53.23,53.17,53.18,15133.0,47.9341,47.9431,47.889,47.8981,15133.0
2020-05-18 12:15:00,53.18,53.21,53.14,53.15,34755.0,47.8981,47.9251,47.862,47.871,34755.0
2020-05-18 12:20:00,53.15,53.15,53.11,53.12,25697.0,47.871,47.871,47.835,47.844,25697.0
2020-05-18 12:25:00,53.12,53.17,53.12,53.13,59312.0,47.844,47.889,47.844,47.853,59312.0
2020-05-18 12:30:00,53.12,53.15,53.08,53.09,12361.0,47.844,47.871,47.808,47.817,12361.0
2020-05-18 12:35:00,53.1,53.11,53.08,53.1,12644.0,47.826,47.835,47.808,47.826,12644.0
2020-05-18 12:40:00,53.1,53.12,53.08,53.12,108463.0,47.826,47.844,47.808,47.844,108463.0
2020-05-18 12:45:00,53.13,53.13,53.05,53.07,50577.0,47.853,47.853,47.781,47.799,50577.0
2020-05-18 12:50:00,53.08,53.14,53.08,53.13,21008.0,47.808,47.862,47.808,47.853,21008.0
2020-05-18 12:55:00,53.13,53.19,53.12,53.19,21386.0,47.853,47.9071,47.844,47.9071,21386.0
2020-05-18 13:00:00,53.19,53.27,53.17,53.23,19945.0,47.9071,47.9791,47.889,47.9431,19945.0
2020-05-18 13:05:00,53.23,53.25,53.21,53.22,15418.0,47.9431,47.9611,47.9251,47.9341,15418.0
2020-05-18 13:10:00,53.22,53.23,53.16,53.2,21448.0,47.9341,47.9431,47.88,47.9161,21448.0
2020-05-18 13:15:00,53.2,53.24,53.17,53.24,20922.0,47.9161,47.9521,47.889,47.9521,20922.0
2020-05-18 13:20:00,53.24,53.26,53.21,53.21,14047.0,47.9521,47.9701,47.9251,47.9251,14047.0
2020-05-18 13:25:00,53.21,53.23,53.17,53.2,28100.0,47.9251,47.9431,47.889,47.9161,28100.0
2020-05-18 13:30:00,53.2,53.2,53.17,53.2,41955.0,47.9161,47.9161,47.889,47.9161,41955.0
2020-05-18 13:35:00,53.2,53.23,53.19,53.23,19724.0,47.9161,47.9431,47.9071,47.9431,19724.0
2020-05-18 13:40:00,53.23,53.25,53.21,53.23,14556.0,47.9431,47.9611,47.9251,47.9431,14556.0
2020-05-18 13:45:00,53.25,53.29,53.24,53.26,16898.0,47.9611,47.9971,47.9521,47.9701,16898.0
2020-05-18 13:50:00,53.26,53.28,53.23,53.26,12976.0,47.9701,47.9881,47.9431,47.9701,12976.0
2020-05-18 13:55:00,53.26,53.27,53.23,53.24,16383.0,47.9701,47.9791,47.9431,47.9521,16383.0
2020-05-18 14:00:00,53.25,53.27,53.2,53.26,28799.0,47.9611,47.9791,47.9161,47.9701,28799.0
2020-05-18 14:05:00,53.26,53.26,53.18,53.2,13745.0,47.9701,47.9701,47.8981,47.9161,13745.0
2020-05-18 14:10:00,53.2,53.22,53.19,53.22,14902.0,47.9161,47.9341,47.9071,47.9341,14902.0
2020-05-18 14:15:00,53.22,53.23,53.14,53.16,25479.0,47.9341,47.9431,47.862,47.88,25479.0
2020-05-18 14:20:00,53.16,53.19,53.14,53.16,13435.0,47.88,47.9071,47.862,47.88,13435.0
2020-05-18 14:25:00,53.16,53.26,53.15,53.24,28838.0,47.88,47.9701,47.871,47.9521,28838.0
2020-05-18 14:30:00,53.23,53.32,53.22,53.32,19169.0,47.9431,48.0241,47.9341,48.0241,19169.0
2020-05-18 14:35:00,53.32,53.33,53.27,53.32,19966.0,48.0241,48.0332,47.9791,48.0241,19966.0
2020-05-18 14:40:00,53.32,53.37,53.28,53.36,26215.0,48.0241,48.0692,47.9881,48.0602,26215.0
2020-05-18 14:45:00,53.36,53.36,53.3,53.31,29743.0,48.0602,48.0602,48.0061,48.0151,29743.0
2020-05-18 14:50:00,53.31,53.35,53.28,53.35,22003.0,48.0151,48.0512,47.9881,48.0512,22003.0
2020-05-18 14:55:00,53.35,53.38,53.32,53.35,21167.0,48.0512,48.0782,48.0241,48.0512,21167.0
2020-05-18 15:00:00,53.35,53.39,53.34,53.35,16870.0,48.0512,48.0872,48.0422,48.0512,16870.0
2020-05-18 15:05:00,53.34,53.39,53.32,53.37,92654.0,48.0422,48.0872,48.0241,48.0692,92654.0
2020-05-18 15:10:00,53.37,53.37,53.29,53.34,24356.0,48.0692,48.0692,47.9971,48.0422,24356.0
2020-05-18 15:15:00,53.35,53.38,53.29,53.36,38740.0,48.0512,48.0782,47.9971,48.0602,38740.0
2020-05-18 15:20:00,53.36,53.41,53.35,53.37,35187.0,48.0602,48.1052,48.0512,48.0692,35187.0
2020-05-18 15:25:00,53.38,53.45,53.37,53.44,75752.0,48.0782,48.1412,48.0692,48.1322,75752.0
2020-05-18 15:30:00,53.44,53.53,53.41,53.52,92051.0,48.1322,48.2133,48.1052,48.2043,92051.0
2020-05-18 15:35:00,53.52,53.57,53.49,53.53,65034.0,48.2043,48.2493,48.1773,48.2133,65034.0
2020-05-18 15:40:00,53.53,53.57,53.52,53.57,123571.0,48.2133,48.2493,48.2043,48.2493,123571.0
2020-05-18 15:45:00,53.57,53.61,53.53,53.54,115256.0,48.2493,48.2853,48.2133,48.2223,115256.0
2020-05-18 15:50:00,53.54,53.56,53.4,53.44,120643.0,48.2223,48.2403,48.0962,48.1322,120643.0
2020-05-18 15:55:00,53.44,53.45,53.21,53.22,273636.0,48.1322,48.1412,47.9251,47.9341,273636.0
2020-05-19 09:30:00,52.99,53.11,52.74,52.74,97508.0,47.7269,47.835,47.5018,47.5018,97508.0
2020-05-19 09:35:00,52.74,52.85,52.69,52.84,97435.0,47.5018,47.6008,47.4567,47.5918,97435.0
2020-05-19 09:40:00,52.84,52.87,52.74,52.83,77056.0,47.5918,47.6188,47.5018,47.5828,77056.0
2020-05-19 09:45:00,52.84,52.84,52.63,52.69,179946.0,47.5918,47.5918,47.4027,47.4567,179946.0
2020-05-19 09:50:00,52.7,52.81,52.68,52.73,86763.0,47.4657,47.5648,47.4477,47.4927,86763.0
2020-05-19 09:55:00,52.74,53.02,52.74,52.99,80387.0,47.5018,47.7539,47.5018,47.7269,80387.0
2020-05-19 10:00:00,52.99,53.04,52.9,52.98,27536.0,47.7269,47.772,47.6459,47.7179,27536.0
2020-05-19 10:05:00,52.99,53.23,52.99,53.21,123771.0,47.7269,47.9431,47.7269,47.9251,123771.0
2020-05-19 10:10:00,53.21,53.26,53.16,53.16,50575.0,47.9251,47.9701,47.88,47.88,50575.0
2020-05-19 10:15:00,53.17,53.17,52.98,53.01,30526.0,47.889,47.889,47.7179,47.7449,30526.0
2020-05-19 10:20:00,53.01,53.11,53.01,53.1,27548.0,47.7449,47.835,47.7449,47.826,27548.0
2020-05-19 10:25:00,53.09,53.2,53.07,53.14,31195.0,47.817,47.9161,47.799,47.862,31195.0
2020-05-19 10:30:00,53.16,53.2,53.09,53.17,37156.0,47.88,47.9161,47.817,47.889,37156.0
2020-05-19 10:35:00,53.19,53.2,53.08,53.11,44546.0,47.9071,47.9161,47.808,47.835,44546.0
2020-05-19 10:40:00,53.1,53.1,52.97,52.99,102722.0,47.826,47.826,47.7089,47.7269,102722.0
2020-05-19 10:45:00,52.99,53.1,52.99,53.07,43246.0,47.7269,47.826,47.7269,47.799,43246.0
2020-05-19 10:50:00,53.09,53.17,53.09,53.17,29837.0,47.817,47.889,47.817,47.889,29837.0
2020-05-19 10:55:00,53.18,53.26,53.15,53.2,32910.0,47.8981,47.9701,47.871,47.9161,32910.0
2020-05-19 11:00:00,53.19,53.24,53.17,53.22,22483.0,47.9071,47.9521,47.889,47.9341,22483.0
2020-05-19 11:05:00,53.22,53.23,53.13,53.17,24486.0,47.9341,47.9431,47.853,47.889,24486.0
2020-05-19 11:10:00,53.18,53.23,53.12,53.15,41634.0,47.8981,47.9431,47.844,47.871,41634.0
2020-05-19 11:15:00,53.14,53.25,53.14,53.25,80342.0,47.862,47.9611,47.862,47.9611,80342.0
2020-05-19 11:20:00,53.26,53.34,53.23,53.34,51230.0,47.9701,48.0422,47.9431,48.0422,51230.0
2020-05-19 11:25:00,53.34,53.37,53.27,53.35,33315.0,48.0422,48.0692,47.9791,48.0512,33315.0
2020-05-19 11:30:00,53.34,53.41,53.32,53.36,84198.0,48.0422,48.1052,48.0241,48.0602,84198.0
2020-05-19 11:35:00,53.36,53.38,53.21,53.22,59793.0,48.0602,48.0782,47.9251,47.9341,59793.0
2020-05-19 11:40:00,53.22,53.3,53.15,53.15,45570.0,47.9341,48.0061,47.871,47.871,45570.0
2020-05-19 11:45:00,53.16,53.19,53.08,53.09,28253.0,47.88,47.9071,47.808,47.817,28253.0
2020-05-19 11:50:00,53.09,53.14,53.07,53.14,27154.0,47.817,47.862,47.799,47.862,27154.0
2020-05-19 11:55:00,53.14,53.17,53.11,53.16,33571.0,47.862,47.889,47.835,47.88,33571.0
2020-05-19 12:00:00,53.18,53.21,53.13,53.17,29065.0,47.8981,47.9251,47.853,47.889,29065.0
2020-05-19 12:05:00,53.17,53.22,53.14,53.22,17940.0,47.889,47.9341,47.862,47.9341,17940.0
2020-05-19 12:10:00,53.22,53.24,53.19,53.24,26954.0,47.9341,47.9521,47.9071,47.9521,26954.0
2020-05-19 12:15:00,53.23,53.25,53.12,53.16,42308.0,47.9431,47.9611,47.844,47.88,42308.0
2020-05-19 12:20:00,53.16,53.25,53.15,53.24,17640.0,47.88,47.9611,47.871,47.9521,17640.0
2020-05-19 12:25:00,53.24,53.29,53.21,53.25,26602.0,47.9521,47.9971,47.9251,47.9611,26602.0
2020-05-19 12:30:00,53.25,53.3,53.16,53.18,89456.0,47.9611,48.0061,47.88,47.8981,89456.0
2020-05-19 12:35:00,53.19,53.22,53.16,53.16,20693.0,47.9071,47.9341,47.88,47.88,20693.0
2020-05-19 12:40:00,53.16,53.2,53.16,53.2,23481.0,47.88,47.9161,47.88,47.9161,23481.0
2020-05-19 12:45:00,53.2,53.25,53.18,53.22,32726.0,47.9161,47.9611,47.8981,47.9341,32726.0
2020-05-19 12:50:00,53.22,53.23,53.19,53.19,28249.0,47.9341,47.9431,47.9071,47.9071,28249.0
2020-05-19 12:55:00,53.19,53.25,53.19,53.22,31932.0,47.9071,47.9611,47.9071,47.9341,31932.0
2020-05-19 13:00:00,53.23,53.24,53.16,53.16,28364.0,47.9431,47.9521,47.88,47.88,28364.0
2020-05-19 13:05:00,53.17,53.21,53.16,53.2,49203.0,47.889,47.9251,47.88,47.9161,49203.0
2020-05-19 13:10:00,53.21,53.23,53.2,53.23,54847.0,47.9251,47.9431,47.9161,47.9431,54847.0
2020-05-19 13:15:00,53.23,53.28,53.2,53.27,27154.0,47.9431,47.9881,47.9161,47.9791,27154.0
2020-05-19 13:20:00,53.26,53.28,53.23,53.24,12188.0,47.9701,47.9881,47.9431,47.9521,12188.0
2020-05-19 13:25:00,53.24,53.27,53.22,53.25,22065.0,47.9521,47.9791,47.9341,47.9611,22065.0
2020-05-19 13:30:00,53.25,53.26,53.21,53.23,20739.0,47.9611,47.9701,47.9251,47.9431,20739.0
2020-05-19 13:35:00,53.23,53.26,53.22,53.26,19152.0,47.9431,47.9701,47.9341,47.9701,19152.0
2020-05-19 13:40:00,53.25,53.29,53.24,53.28,25198.0,47.9611,47.9971,47.9521,47.9881,25198.0
2020-05-19 13:45:00,53.28,53.3,53.26,53.29,14841.0,47.9881,48.0061,47.9701,47.9971,14841.0
2020-05-19 13:50:00,53.29,53.29,53.24,53.27,37615.0,47.9971,47.9971,47.9521,47.9791,37615.0
2020-05-19 13:55:00,53.27,53.3,53.27,53.29,13130.0,47.9791,48.0061,47.9791,47.9971,13130.0
2020-05-19 14:00:00,53.29,53.29,53.21,53.25,34500.0,47.9971,47.9971,47.9251,47.9611,34500.0
2020-05-19 14:05:00,53.25,53.33,53.25,53.32,30703.0,47.9611,48.0332,47.9611,48.0241,30703.0
2020-05-19 14:10:00,53.32,53.35,53.3,53.33,113695.0,48.0241,48.0512,48.0061,48.0332,113695.0
2020-05-19 14:15:00,53.33,53.35,53.33,53.35,11131.0,48.0332,48.0512,48.0332,48.0512,11131.0
2020-05-19 14:20:00,53.35,53.41,53.35,53.4,10707.0,48.0512,48.1052,48.0512,48.0962,10707.0
2020-05-19 14:25:00,53.41,53.42,53.37,53.39,24742.0,48.1052,48.1142,48.0692,48.0872,24742.0
2020-05-19 14:30:00,53.39,53.39,53.32,53.33,17399.0,48.0872,48.0872,48.0241,48.0332,17399.0
2020-05-19 14:35:00,53.33,53.37,53.33,53.37,15359.0,48.0332,48.0692,48.0332,48.0692,15359.0
2020-05-19 14:40:00,53.37,53.4,53.36,53.37,25071.0,48.0692,48.0962,48.0602,48.0692,25071.0
2020-05-19 14:45:00,53.37,53.41,53.36,53.39,10784.0,48.0692,48.1052,48.0602,48.0872,10784.0
2020-05-19 14:50:00,53.39,53.39,53.32,53.33,14597.0,48.0872,48.0872,48.0241,48.0332,14597.0
2020-05-19 14:55:00,53.33,53.34,52.91,52.98,193158.0,48.0332,48.0422,47.6549,47.7179,193158.0
2020-05-19 15:00:00,52.98,53.09,52.92,53.07,100637.0,47.7179,47.817,47.6639,47.799,100637.0
2020-05-19 15:05:00,53.09,53.14,53.08,53.12,32930.0,47.817,47.862,47.808,47.844,32930.0
2020-05-19 15:10:00,53.12,53.31,53.09,53.19,88439.0,47.844,48.0151,47.817,47.9071,88439.0
2020-05-19 15:15:00,53.19,53.2,53.11,53.11,24080.0,47.9071,47.9161,47.835,47.835,24080.0
2020-05-19 15:20:00,53.11,53.13,53.0,53.02,72724.0,47.835,47.853,47.7359,47.7539,72724.0
2020-05-19 15:25:00,53.05,53.11,52.97,53.09,47340.0,47.781,47.835,47.7089,47.817,47340.0
2020-05-19 15:30:00,53.09,53.09,52.96,52.99,104768.0,47.817,47.817,47.6999,47.7269,104768.0
2020-05-19 15:35:00,53.0,53.02,52.82,52.88,98402.0,47.7359,47.7539,47.5738,47.6278,98402.0
2020-05-19 15:40:00,52.88,52.94,52.84,52.89,56792.0,47.6278,47.6819,47.5918,47.6369,56792.0
2020-05-19 15:45:00,52.88,52.95,52.8,52.8,149809.0,47.6278,47.6909,47.5558,47.5558,149809.0
2020-05-19 15:50:00,52.79,52.86,52.7,52.72,105230.0,47.5468,47.6098,47.4657,47.4837,105230.0
2020-05-19 15:55:00,52.73,52.8,52.66,52.69,187968.0,47.4927,47.5558,47.4297,47.4567,187968.0
2020-05-20 09:30:00,53.38,53.62,53.37,53.57,102438.0,48.0782,48.2944,48.0692,48.2493,102438.0
2020-05-20 09:35:00,53.58,53.69,53.51,53.69,96867.0,48.2583,48.3574,48.1953,48.3574,96867.0
2020-05-20 09:40:00,53.69,53.72,53.56,53.58,86209.0,48.3574,48.3844,48.2403,48.2583,86209.0
2020-05-20 09:45:00,53.59,53.81,53.58,53.81,83191.0,48.2673,48.4655,48.2583,48.4655,83191.0
2020-05-20 09:50:00,53.82,53.86,53.72,53.72,31059.0,48.4745,48.5105,48.3844,48.3844,31059.0
2020-05-20 09:55:00,53.73,53.82,53.65,53.8,36928.0,48.3934,48.4745,48.3214,48.4565,36928.0
2020-05-20 10:00:00,53.8,53.92,53.75,53.91,63740.0,48.4565,48.5646,48.4114,48.5555,63740.0
2020-05-20 10:05:00,53.91,53.98,53.9,53.92,39386.0,48.5555,48.6186,48.5465,48.5646,39386.0
2020-05-20 10:10:00,53.93,54.05,53.92,54.02,79319.0,48.5736,48.6816,48.5646,48.6546,79319.0
2020-05-20 10:15:00,54.02,54.04,53.92,54.03,51115.0,48.6546,48.6726,48.5646,48.6636,51115.0
2020-05-20 10:20:00,54.04,54.06,54.01,54.04,68810.0,48.6726,48.6906,48.6456,48.6726,68810.0
2020-05-20 10:25:00,54.04,54.04,53.91,54.03,51974.0,48.6726,48.6726,48.5555,48.6636,51974.0
2020-05-20 10:30:00,54.02,54.04,53.94,53.96,58727.0,48.6546,48.6726,48.5826,48.6006,58727.0
2020-05-20 10:35:00,53.97,54.01,53.95,54.01,43975.0,48.6096,48.6456,48.5916,48.6456,43975.0
2020-05-20 10:40:00,54.01,54.01,53.93,53.99,15444.0,48.6456,48.6456,48.5736,48.6276,15444.0
2020-05-20 10:45:00,53.99,54.01,53.93,53.94,30610.0,48.6276,48.6456,48.5736,48.5826,30610.0
2020-05-20 10:50:00,53.94,53.97,53.92,53.93,20859.0,48.5826,48.6096,48.5646,48.5736,20859.0
2020-05-20 10:55:00,53.95,53.99,53.92,53.95,20858.0,48.5916,48.6276,48.5646,48.5916,20858.0
2020-05-20 11:00:00,53.96,53.96,53.86,53.86,49618.0,48.6006,48.6006,48.5105,48.5105,49618.0
2020-05-20 11:05:00,53.86,53.94,53.85,53.92,21587.0,48.5105,48.5826,48.5015,48.5646,21587.0
2020-05-20 11:10:00,53.93,53.99,53.9,53.98,23728.0,48.5736,48.6276,48.5465,48.6186,23728.0
2020-05-20 11:15:00,53.98,54.1,53.94,54.1,37603.0,48.6186,48.7267,48.5826,48.7267,37603.0
2020-05-20 11:20:00,54.1,54.1,54.0,54.02,67238.0,48.7267,48.7267,48.6366,48.6546,67238.0
2020-05-20 11:25:00,54.01,54.07,54.01,54.03,20024.0,48.6456,48.6997,48.6456,48.6636,20024.0
2020-05-20 11:30:00,54.03,54.07,54.02,54.06,22665.0,48.6636,48.6997,48.6546,48.6906,22665.0
2020-05-20 11:35:00,54.06,54.06,53.95,53.96,23079.0,48.6906,48.6906,48.5916,48.6006,23079.0
2020-05-20 11:40:00,53.97,54.0,53.89,53.94,29392.0,48.6096,48.6366,48.5375,48.5826,29392.0
2020-05-20 11:45:00,53.96,54.0,53.95,53.97,56572.0,48.6006,48.6366,48.5916,48.6096,56572.0
2020-05-20 11:50:00,53.98,54.0,53.89,53.89,21558.0,48.6186,48.6366,48.5375,48.5375,21558.0
2020-05-20 11:55:00,53.89,53.92,53.87,53.9,25386.0,48.5375,48.5646,48.5195,48.5465,25386.0
2020-05-20 12:00:00,53.9,53.92,53.85,53.89,88501.0,48.5465,48.5646,48.5015,48.5375,88501.0
2020-05-20 12:05:00,53.89,53.9,53.8,53.8,26665.0,48.5375,48.5465,48.4565,48.4565,26665.0
2020-05-20 12:10:00,53.8,53.85,53.78,53.85,33652.0,48.4565,48.5015,48.4385,48.5015,33652.0
2020-05-20 12:15:00,53.84,53.84,53.74,53.77,25525.0,48.4925,48.4925,48.4024,48.4295,25525.0
2020-05-20 12:20:00,53.78,53.79,53.7,53.71,26046.0,48.4385,48.4475,48.3664,48.3754,26046.0
2020-05-20 12:25:00,53.71,53.77,53.71,53.76,11939.0,48.3754,48.4295,48.3754,48.4204,11939.0
2020-05-20 12:30:00,53.77,53.78,53.72,53.78,19333.0,48.4295,48.4385,48.3844,48.4385,19333.0
2020-05-20 12:35:00,53.79,53.8,53.76,53.79,43730.0,48.4475,48.4565,48.4204,48.4475,43730.0
2020-05-20 12:40:00,53.79,53.81,53.71,53.72,26970.0,48.4475,48.4655,48.3754,48.3844,26970.0
2020-05-20 12:45:00,53.72,53.75,53.67,53.75,22910.0,48.3844,48.4114,48.3394,48.4114,22910.0
2020-05-20 12:50:00,53.75,53.8,53.73,53.77,18030.0,48.4114,48.4565,48.3934,48.4295,18030.0
2020-05-20 12:55:00,53.78,53.78,53.74,53.77,25067.0,48.4385,48.4385,48.4024,48.4295,25067.0
2020-05-20 13:00:00,53.77,53.79,53.7,53.72,27539.0,48.4295,48.4475,48.3664,48.3844,27539.0
2020-05-20 13:05:00,53.73,53.73,53.63,53.64,38201.0,48.3934,48.3934,48.3034,48.3124,38201.0
2020-05-20 13:10:00,53.64,53.73,53.62,53.72,15626.0,48.3124,48.3934,48.2944,48.3844,15626.0
2020-05-20 13:15:00,53.72,53.75,53.69,53.69,13488.0,48.3844,48.4114,48.3574,48.3574,13488.0
2020-05-20 13:20:00,53.7,53.7,53.61,53.63,122092.0,48.3664,48.3664,48.2853,48.3034,122092.0
2020-05-20 13:25:00,53.62,53.63,53.57,53.58,19947.0,48.2944,48.3034,48.2493,48.2583,19947.0
2020-05-20 13:30:00,53.58,53.62,53.56,53.57,26499.0,48.2583,48.2944,48.2403,48.2493,26499.0
2020-05-20 13:35:00,53.58,53.66,53.54,53.66,13705.0,48.2583,48.3304,48.2223,48.3304,13705.0
2020-05-20 13:40:00,53.65,53.65,53.59,53.65,14521.0,48.3214,48.3214,48.2673,48.3214,14521.0
2020-05-20 13:45:00,53.65,53.67,53.63,53.66,22783.0,48.3214,48.3394,48.3034,48.3304,22783.0
2020-05-20 13:50:00,53.66,53.67,53.6,53.6,17881.0,48.3304,48.3394,48.2763,48.2763,17881.0
2020-05-20 13:55:00,53.59,53.6,53.51,53.53,145941.0,48.2673,48.2763,48.1953,48.2133,145941.0
2020-05-20 14:00:00,53.53,53.6,53.49,53.6,43205.0,48.2133,48.2763,48.1773,48.2763,43205.0
2020-05-20 14:05:00,53.6,53.69,53.55,53.56,24068.0,48.2763,48.3574,48.2313,48.2403,24068.0
2020-05-20 14:10:00,53.56,53.63,53.55,53.57,31630.0,48.2403,48.3034,48.2313,48.2493,31630.0
2020-05-20 14:15:00,53.58,53.58,53.5,53.54,34655.0,48.2583,48.2583,48.1863,48.2223,34655.0
2020-05-20 14:20:00,53.54,53.63,53.53,53.62,53801.0,48.2223,48.3034,48.2133,48.2944,53801.0
2020-05-20 14:25:00,53.62,53.63,53.59,53.62,54335.0,48.2944,48.3034,48.2673,48.2944,54335.0
2020-05-20 14:30:00,53.61,53.67,53.59,53.66,21645.0,48.2853,48.3394,48.2673,48.3304,21645.0
2020-05-20 14:35:00,53.66,53.67,53.6,53.6,32391.0,48.3304,48.3394,48.2763,48.2763,32391.0
2020-05-20 14:40:00,53.61,53.62,53.57,53.61,21266.0,48.2853,48.2944,48.2493,48.2853,21266.0
2020-05-20 14:45:00,53.61,53.69,53.6,53.69,16729.0,48.2853,48.3574,48.2763,48.3574,16729.0
2020-05-20 14:50:00,53.68,53.77,53.68,53.76,51365.0,48.3484,48.4295,48.3484,48.4204,51365.0
2020-05-20 14:55:00,53.76,53.77,53.73,53.73,16031.0,48.4204,48.4295,48.3934,48.3934,16031.0
2020-05-20 15:00:00,53.72,53.75,53.65,53.66,38813.0,48.3844,48.4114,48.3214,48.3304,38813.0
2020-05-20 15:05:00,53.65,53.65,53.56,53.58,23654.0,48.3214,48.3214,48.2403,48.2583,23654.0
2020-05-20 15:10:00,53.57,53.59,53.43,53.48,40378.0,48.2493,48.2673,48.1232,48.1683,40378.0
2020-05-20 15:15:00,53.48,53.53,53.44,53.53,24519.0,48.1683,48.2133,48.1322,48.2133,24519.0
2020-05-20 15:20:00,53.53,53.64,53.53,53.63,19759.0,48.2133,48.3124,48.2133,48.3034,19759.0
2020-05-20 15:25:00,53.62,53.64,53.56,53.64,20732.0,48.2944,48.3124,48.2403,48.3124,20732.0
2020-05-20 15:30:00,53.64,53.66,53.58,53.58,126290.0,48.3124,48.3304,48.2583,48.2583,126290.0
2020-05-20 15:35:00,53.58,53.64,53.58,53.61,25629.0,48.2583,48.3124,48.2583,48.2853,25629.0
2020-05-20 15:40:00,53.6,53.63,53.57,53.62,32277.0,48.2763,48.3034,48.2493,48.2944,32277.0
2020-05-20 15:45:00,53.63,53.67,53.52,53.55,102401.0,48.3034,48.3394,48.2043,48.2313,102401.0
2020-05-20 15:50:00,53.55,53.58,53.46,53.52,75804.0,48.2313,48.2583,48.1502,48.2043,75804.0
2020-05-20 15:55:00,53.52,53.56,53.49,53.56,246194.0,48.2043,48.2403,48.1773,48.2403,246194.0
2020-05-21 09:30:00,53.36,53.44,53.2,53.34,57365.0,48.0602,48.1322,47.9161,48.0422,57365.0
2020-05-21 09:35:00,53.34,53.56,53.33,53.52,74769.0,48.0422,48.2403,48.0332,48.2043,74769.0
2020-05-21 09:40:00,53.52,53.62,53.5,53.6,91548.0,48.2043,48.2944,48.1863,48.2763,91548.0
2020-05-21 09:45:00,53.6,53.65,53.56,53.61,118024.0,48.2763,48.3214,48.2403,48.2853,118024.0
2020-05-21 09:50:00,53.61,53.62,53.44,53.5,105053.0,48.2853,48.2944,48.1322,48.1863,105053.0
2020-05-21 09:55:00,53.5,53.59,53.43,53.56,100154.0,48.1863,48.2673,48.1232,48.2403,100154.0
2020-05-21 10:00:00,53.55,53.61,53.5,53.52,68908.0,48.2313,48.2853,48.1863,48.2043,68908.0
2020-05-21 10:05:00,53.52,53.57,53.47,53.54,70542.0,48.2043,48.2493,48.1592,48.2223,70542.0
2020-05-21 10:10:00,53.54,53.62,53.54,53.6,65028.0,48.2223,48.2944,48.2223,48.2763,65028.0
2020-05-21 10:15:00,53.59,53.61,53.5,53.52,77063.0,48.2673,48.2853,48.1863,48.2043,77063.0
2020-05-21 10:20:00,53.52,53.59,53.49,53.57,63097.0,48.2043,48.2673,48.1773,48.2493,63097.0
2020-05-21 10:25:00,53.57,53.57,53.48,53.51,69188.0,48.2493,48.2493,48.1683,48.1953,69188.0
2020-05-21 10:30:00,53.5,53.5,53.34,53.35,58170.0,48.1863,48.1863,48.0422,48.0512,58170.0
2020-05-21 10:35:00,53.35,53.35,53.2,53.22,78110.0,48.0512,48.0512,47.9161,47.9341,78110.0
2020-05-21 10:40:00,53.21,53.3,53.2,53.26,40778.0,47.9251,48.0061,47.9161,47.9701,40778.0
2020-05-21 10:45:00,53.26,53.26,53.18,53.18,48327.0,47.9701,47.9701,47.8981,47.8981,48327.0
2020-05-21 10:50:00,53.18,53.23,53.14,53.19,60062.0,47.8981,47.9431,47.862,47.9071,60062.0
2020-05-21 10:55:00,53.19,53.24,53.13,53.14,54667.0,47.9071,47.9521,47.853,47.862,54667.0
2020-05-21 11:00:00,53.13,53.13,52.98,53.0,73861.0,47.853,47.853,47.7179,47.7359,73861.0
2020-05-21 11:05:00,53.0,53.04,52.95,53.04,57370.0,47.7359,47.772,47.6909,47.772,57370.0
2020-05-21 11:10:00,53.04,53.09,53.02,53.09,46759.0,47.772,47.817,47.7539,47.817,46759.0
2020-05-21 11:15:00,53.08,53.08,52.87,52.91,58774.0,47.808,47.808,47.6188,47.6549,58774.0
2020-05-21 11:20:00,52.91,52.97,52.85,52.86,52939.0,47.6549,47.7089,47.6008,47.6098,52939.0
2020-05-21 11:25:00,52.87,52.9,52.81,52.89,105797.0,47.6188,47.6459,47.5648,47.6369,105797.0
2020-05-21 11:30:00,52.89,52.98,52.89,52.94,43797.0,47.6369,47.7179,47.6369,47.6819,43797.0
2020-05-21 11:35:00,52.94,53.11,52.94,53.1,75767.0,47.6819,47.835,47.6819,47.826,75767.0
2020-05-21 11:40:00,53.1,53.15,53.1,53.1,31560.0,47.826,47.871,47.826,47.826,31560.0
2020-05-21 11:45:00,53.1,53.13,53.07,53.11,93960.0,47.826,47.853,47.799,47.835,93960.0
2020-05-21 11:50:00,53.12,53.15,53.11,53.12,35832.0,47.844,47.871,47.835,47.844,35832.0
2020-05-21 11:55:00,53.12,53.16,53.1,53.1,44349.0,47.844,47.88,47.826,47.826,44349.0
2020-05-21 12:00:00,53.11,53.26,53.11,53.25,52986.0,47.835,47.9701,47.835,47.9611,52986.0
2020-05-21 12:05:00,53.25,53.3,53.24,53.28,34202.0,47.9611,48.0061,47.9521,47.9881,34202.0
2020-05-21 12:10:00,53.28,53.31,53.22,53.31,66949.0,47.9881,48.0151,47.9341,48.0151,66949.0
2020-05-21 12:15:00,53.3,53.31,53.24,53.27,46337.0,48.0061,48.0151,47.9521,47.9791,46337.0
2020-05-21 12:20:00,53.27,53.32,53.26,53.3,81463.0,47.9791,48.0241,47.9701,48.0061,81463.0
2020-05-21 12:25:00,53.31,53.41,53.31,53.31,57244.0,48.0151,48.1052,48.0151,48.0151,57244.0
2020-05-21 12:30:00,53.3,53.32,53.25,53.25,42970.0,48.0061,48.0241,47.9611,47.9611,42970.0
2020-05-21 12:35:00,53.25,53.28,53.17,53.18,78938.0,47.9611,47.9881,47.889,47.8981,78938.0
2020-05-21 12:40:00,53.19,53.29,53.19,53.26,41023.0,47.9071,47.9971,47.9071,47.9701,41023.0
2020-05-21 12:45:00,53.25,53.31,53.24,53.31,25737.0,47.9611,48.0151,47.9521,48.0151,25737.0
2020-05-21 12:50:00,53.3,53.33,53.22,53.28,41733.0,48.0061,48.0332,47.9341,47.9881,41733.0
2020-05-21 12:55:00,53.28,53.28,53.19,53.19,57807.0,47.9881,47.9881,47.9071,47.9071,57807.0
2020-05-21 13:00:00,53.2,53.34,53.15,53.31,145957.0,47.9161,48.0422,47.871,48.0151,145957.0
2020-05-21 13:05:00,53.3,53.3,53.21,53.23,59113.0,48.0061,48.0061,47.9251,47.9431,59113.0
2020-05-21 13:10:00,53.24,53.28,53.21,53.24,30319.0,47.9521,47.9881,47.9251,47.9521,30319.0
2020-05-21 13:15:00,53.24,53.26,53.21,53.21,28170.0,47.9521,47.9701,47.9251,47.9251,28170.0
2020-05-21 13:20:00,53.22,53.22,53.16,53.2,32192.0,47.9341,47.9341,47.88,47.9161,32192.0
2020-05-21 13:25:00,53.2,53.22,53.15,53.2,39183.0,47.9161,47.9341,47.871,47.9161,39183.0
2020-05-21 13:30:00,53.19,53.2,53.14,53.16,33974.0,47.9071,47.9161,47.862,47.88,33974.0
2020-05-21 13:35:00,53.16,53.22,53.13,53.15,76977.0,47.88,47.9341,47.853,47.871,76977.0
2020-05-21 13:40:00,53.15,53.18,53.12,53.17,37149.0,47.871,47.8981,47.844,47.889,37149.0
2020-05-21 13:45:00,53.17,53.19,53.14,53.16,39622.0,47.889,47.9071,47.862,47.88,39622.0
2020-05-21 13:50:00,53.15,53.18,53.14,53.14,23610.0,47.871,47.8981,47.862,47.862,23610.0
2020-05-21 13:55:00,53.14,53.19,53.12,53.16,24077.0,47.862,47.9071,47.844,47.88,24077.0
2020-05-21 14:00:00,53.16,53.23,53.13,53.22,48274.0,47.88,47.9431,47.853,47.9341,48274.0
2020-05-21 14:05:00,53.21,53.23,53.18,53.2,22919.0,47.9251,47.9431,47.8981,47.9161,22919.0
2020-05-21 14:10:00,53.2,53.22,53.18,53.21,15831.0,47.9161,47.9341,47.8981,47.9251,15831.0
2020-05-21 14:15:00,53.21,53.24,53.21,53.24,25137.0,47.9251,47.9521,47.9251,47.9521,25137.0
2020-05-21 14:20:00,53.24,53.32,53.24,53.32,17603.0,47.9521,48.0241,47.9521,48.0241,17603.0
2020-05-21 14:25:00,53.31,53.31,53.22,53.23,31262.0,48.0151,48.0151,47.9341,47.9431,31262.0
2020-05-21 14:30:00,53.23,53.25,53.19,53.19,57075.0,47.9431,47.9611,47.9071,47.9071,57075.0
2020-05-21 14:35:00,53.2,53.2,53.04,53.1,85782.0,47.9161,47.9161,47.772,47.826,85782.0
2020-05-21 14:40:00,53.1,53.14,53.1,53.13,25465.0,47.826,47.862,47.826,47.853,25465.0
2020-05-21 14:45:00,53.12,53.12,53.0,53.04,64138.0,47.844,47.844,47.7359,47.772,64138.0
2020-05-21 14:50:00,53.04,53.12,53.02,53.1,99672.0,47.772,47.844,47.7539,47.826,99672.0
2020-05-21 14:55:00,53.1,53.13,53.07,53.07,34862.0,47.826,47.853,47.799,47.799,34862.0
2020-05-21 15:00:00,53.07,53.22,53.07,53.11,154209.0,47.799,47.9341,47.799,47.835,154209.0
2020-05-21 15:05:00,53.11,53.15,53.07,53.14,52610.0,47.835,47.871,47.799,47.862,52610.0
2020-05-21 15:10:00,53.14,53.17,53.08,53.17,47579.0,47.862,47.889,47.808,47.889,47579.0
2020-05-21 15:15:00,53.17,53.21,53.12,53.19,84107.0,47.889,47.9251,47.844,47.9071,84107.0
2020-05-21 15:20:00,53.19,53.21,53.17,53.2,27659.0,47.9071,47.9251,47.889,47.9161,27659.0
2020-05-21 15:25:00,53.2,53.21,53.14,53.15,52559.0,47.9161,47.9251,47.862,47.871,52559.0
2020-05-21 15:30:00,53.14,53.18,53.07,53.11,72470.0,47.862,47.8981,47.799,47.835,72470.0
2020-05-21 15:35:00,53.11,53.15,53.06,53.12,64110.0,47.835,47.871,47.79,47.844,64110.0
2020-05-21 15:40:00,53.12,53.13,53.05,53.12,63889.0,47.844,47.853,47.781,47.844,63889.0
2020-05-21 15:45:00,53.12,53.12,53.04,53.08,96119.0,47.844,47.844,47.772,47.808,96119.0
2020-05-21 15:50:00,53.08,53.11,52.97,52.99,91574.0,47.808,47.835,47.7089,47.7269,91574.0
2020-05-21 15:55:00,53.0,53.07,52.99,53.01,313096.0,47.7359,47.799,47.7269,47.7449,313096.0
2020-05-22 09:30:00,52.95,52.98,52.85,52.89,70432.0,47.6909,47.7179,47.6008,47.6369,70432.0
2020-05-22 09:35:00,52.89,52.98,52.82,52.85,74580.0,47.6369,47.7179,47.5738,47.6008,74580.0
2020-05-22 09:40:00,52.86,52.88,52.8,52.81,91314.0,47.6098,47.6278,47.5558,47.5648,91314.0
2020-05-22 09:45:00,52.82,52.95,52.8,52.92,104384.0,47.5738,47.6909,47.5558,47.6639,104384.0
2020-05-22 09:50:00,52.92,52.99,52.86,52.97,63493.0,47.6639,47.7269,47.6098,47.7089,63493.0
2020-05-22 09:55:00,52.97,53.03,52.91,52.94,35371.0,47.7089,47.763,47.6549,47.6819,35371.0
2020-05-22 10:00:00,52.93,52.94,52.81,52.81,54246.0,47.6729,47.6819,47.5648,47.5648,54246.0
2020-05-22 10:05:00,52.81,52.84,52.73,52.73,70681.0,47.5648,47.5918,47.4927,47.4927,70681.0
2020-05-22 10:10:00,52.73,52.75,52.64,52.65,28453.0,47.4927,47.5108,47.4117,47.4207,28453.0
2020-05-22 10:15:00,52.65,52.78,52.64,52.71,65730.0,47.4207,47.5378,47.4117,47.4747,65730.0
2020-05-22 10:20:00,52.72,52.79,52.71,52.73,41837.0,47.4837,47.5468,47.4747,47.4927,41837.0
2020-05-22 10:25:00,52.73,52.76,52.68,52.75,35045.0,47.4927,47.5198,47.4477,47.5108,35045.0
2020-05-22 10:30:00,52.76,52.79,52.72,52.76,50200.0,47.5198,47.5468,47.4837,47.5198,50200.0
2020-05-22 10:35:00,52.76,52.77,52.7,52.76,30330.0,47.5198,47.5288,47.4657,47.5198,30330.0
2020-05-22 10:40:00,52.77,52.79,52.7,52.72,29566.0,47.5288,47.5468,47.4657,47.4837,29566.0
2020-05-22 10:45:00,52.72,52.75,52.64,52.64,30592.0,47.4837,47.5108,47.4117,47.4117,30592.0
2020-05-22 10:50:00,52.63,52.72,52.62,52.65,27672.0,47.4027,47.4837,47.3937,47.4207,27672.0
2020-05-22 10:55:00,52.64,52.64,52.57,52.59,47473.0,47.4117,47.4117,47.3486,47.3667,47473.0
2020-05-22 11:00:00,52.58,52.69,52.57,52.69,35379.0,47.3576,47.4567,47.3486,47.4567,35379.0
2020-05-22 11:05:00,52.68,52.7,52.63,52.67,43403.0,47.4477,47.4657,47.4027,47.4387,43403.0
2020-05-22 11:10:00,52.67,52.69,52.63,52.67,39494.0,47.4387,47.4567,47.4027,47.4387,39494.0
2020-05-22 11:15:00,52.67,52.7,52.63,52.7,34291.0,47.4387,47.4657,47.4027,47.4657,34291.0
2020-05-22 11:20:00,52.7,52.71,52.56,52.56,29790.0,47.4657,47.4747,47.3396,47.3396,29790.0
2020-05-22 11:25:00,52.55,52.66,52.52,52.64,48143.0,47.3306,47.4297,47.3036,47.4117,48143.0
2020-05-22 11:30:00,52.65,52.67,52.63,52.64,30129.0,47.4207,47.4387,47.4027,47.4117,30129.0
2020-05-22 11:35:00,52.64,52.74,52.61,52.71,51520.0,47.4117,47.5018,47.3847,47.4747,51520.0
2020-05-22 11:40:00,52.71,52.72,52.68,52.7,23719.0,47.4747,47.4837,47.4477,47.4657,23719.0
2020-05-22 11:45:00,52.7,52.77,52.7,52.76,37523.0,47.4657,47.5288,47.4657,47.5198,37523.0
2020-05-22 11:50:00,52.77,52.78,52.75,52.77,29485.0,47.5288,47.5378,47.5108,47.5288,29485.0
2020-05-22 11:55:00,52.77,52.77,52.71,52.73,25847.0,47.5288,47.5288,47.4747,47.4927,25847.0
2020-05-22 12:00:00,52.73,52.77,52.72,52.74,23123.0,47.4927,47.5288,47.4837,47.5018,23123.0
2020-05-22 12:05:00,52.74,52.74,52.67,52.72,21560.0,47.5018,47.5018,47.4387,47.4837,21560.0
2020-05-22 12:10:00,52.72,52.72,52.63,52.64,61867.0,47.4837,47.4837,47.4027,47.4117,61867.0
2020-05-22 12:15:00,52.64,52.66,52.6,52.65,39728.0,47.4117,47.4297,47.3757,47.4207,39728.0
2020-05-22 12:20:00,52.65,52.7,52.65,52.69,23807.0,47.4207,47.4657,47.4207,47.4567,23807.0
2020-05-22 12:25:00,52.69,52.69,52.65,52.68,22916.0,47.4567,47.4567,47.4207,47.4477,22916.0
2020-05-22 12:30:00,52.68,52.73,52.68,52.7,24749.0,47.4477,47.4927,47.4477,47.4657,24749.0
2020-05-22 12:35:00,52.71,52.77,52.7,52.72,43219.0,47.4747,47.5288,47.4657,47.4837,43219.0
2020-05-22 12:40:00,52.72,52.76,52.71,52.76,22250.0,47.4837,47.5198,47.4747,47.5198,22250.0
2020-05-22 12:45:00,52.75,52.78,52.71,52.71,23203.0,47.5108,47.5378,47.4747,47.4747,23203.0
2020-05-22 12:50:00,52.72,52.76,52.71,52.75,23282.0,47.4837,47.5198,47.4747,47.5108,23282.0
2020-05-22 12:55:00,52.75,52.81,52.75,52.76,23471.0,47.5108,47.5648,47.5108,47.5198,23471.0
2020-05-22 13:00:00,52.76,52.79,52.73,52.76,28057.0,47.5198,47.5468,47.4927,47.5198,28057.0
2020-05-22 13:05:00,52.75,52.76,52.73,52.74,18136.0,47.5108,47.5198,47.4927,47.5018,18136.0
2020-05-22 13:10:00,52.74,52.74,52.7,52.72,27428.0,47.5018,47.5018,47.4657,47.4837,27428.0
2020-05-22 13:15:00,52.72,52.75,52.72,52.74,20969.0,47.4837,47.5108,47.4837,47.5018,20969.0
2020-05-22 13:20:00,52.74,52.82,52.74,52.8,20781.0,47.5018,47.5738,47.5018,47.5558,20781.0
2020-05-22 13:25:00,52.81,52.82,52.78,52.78,21296.0,47.5648,47.5738,47.5378,47.5378,21296.0
2020-05-22 13:30:00,52.78,52.79,52.76,52.78,26284.0,47.5378,47.5468,47.5198,47.5378,26284.0
2020-05-22 13:35:00,52.77,52.78,52.75,52.76,26191.0,47.5288,47.5378,47.5108,47.5198,26191.0
2020-05-22 13:40:00,52.76,52.77,52.74,52.76,31021.0,47.5198,47.5288,47.5018,47.5198,31021.0
2020-05-22 13:45:00,52.76,52.79,52.75,52.75,33280.0,47.5198,47.5468,47.5108,47.5108,33280.0
2020-05-22 13:50:00,52.75,52.76,52.73,52.75,58208.0,47.5108,47.5198,47.4927,47.5108,58208.0
2020-05-22 13:55:00,52.75,52.84,52.75,52.82,39312.0,47.5108,47.5918,47.5108,47.5738,39312.0
2020-05-22 14:00:00,52.83,52.91,52.83,52.89,61596.0,47.5828,47.6549,47.5828,47.6369,61596.0
2020-05-22 14:05:00,52.9,52.91,52.86,52.89,38394.0,47.6459,47.6549,47.6098,47.6369,38394.0
2020-05-22 14:10:00,52.89,52.89,52.87,52.87,24571.0,47.6369,47.6369,47.6188,47.6188,24571.0
2020-05-22 14:15:00,52.86,52.88,52.85,52.86,37617.0,47.6098,47.6278,47.6008,47.6098,37617.0
2020-05-22 14:20:00,52.87,52.88,52.84,52.86,36536.0,47.6188,47.6278,47.5918,47.6098,36536.0
2020-05-22 14:25:00,52.86,52.91,52.86,52.91,112995.0,47.6098,47.6549,47.6098,47.6549,112995.0
2020-05-22 14:30:00,52.92,52.93,52.9,52.93,30158.0,47.6639,47.6729,47.6459,47.6729,30158.0
2020-05-22 14:35:00,52.93,52.96,52.91,52.96,40257.0,47.6729,47.6999,47.6549,47.6999,40257.0
2020-05-22 14:40:00,52.96,52.96,52.84,52.85,109129.0,47.6999,47.6999,47.5918,47.6008,109129.0
2020-05-22 14:45:00,52.86,52.88,52.85,52.87,35945.0,47.6098,47.6278,47.6008,47.6188,35945.0
2020-05-22 14:50:00,52.86,52.87,52.84,52.87,41735.0,47.6098,47.6188,47.5918,47.6188,41735.0
2020-05-22 14:55:00,52.87,52.89,52.84,52.87,32497.0,47.6188,47.6369,47.5918,47.6188,32497.0
2020-05-22 15:00:00,52.87,52.91,52.83,52.91,34339.0,47.6188,47.6549,47.5828,47.6549,34339.0
2020-05-22 15:05:00,52.9,52.95,52.89,52.94,64341.0,47.6459,47.6909,47.6369,47.6819,64341.0
2020-05-22 15:10:00,52.93,52.94,52.9,52.91,24596.0,47.6729,47.6819,47.6459,47.6549,24596.0
2020-05-22 15:15:00,52.91,52.91,52.86,52.86,21598.0,47.6549,47.6549,47.6098,47.6098,21598.0
2020-05-22 15:20:00,52.87,52.89,52.76,52.83,72077.0,47.6188,47.6369,47.5198,47.5828,72077.0
2020-05-22 15:25:00,52.82,52.84,52.78,52.84,18641.0,47.5738,47.5918,47.5378,47.5918,18641.0
2020-05-22 15:30:00,52.83,52.9,52.81,52.88,42731.0,47.5828,47.6459,47.5648,47.6278,42731.0
2020-05-22 15:35:00,52.88,52.89,52.85,52.88,33959.0,47.6278,47.6369,47.6008,47.6278,33959.0
2020-05-22 15:40:00,52.88,52.88,52.8,52.87,50934.0,47.6278,47.6278,47.5558,47.6188,50934.0
2020-05-22 15:45:00,52.88,52.96,52.88,52.95,70057.0,47.6278,47.6999,47.6278,47.6909,70057.0
2020-05-22 15:50:00,52.95,52.96,52.86,52.88,67426.0,47.6909,47.6999,47.6098,47.6278,67426.0
2020-05-22 15:55:00,52.88,52.97,52.83,52.91,204978.0,47.6278,47.7089,47.5828,47.6549,204978.0
2020-05-26 09:30:00,54.13,54.33,54.07,54.27,101695.0,48.7537,48.9338,48.6997,48.8798,101695.0
2020-05-26 09:35:00,54.27,54.3,54.17,54.21,67824.0,48.8798,48.9068,48.7897,48.8258,67824.0
2020-05-26 09:40:00,54.22,54.5,54.22,54.49,182939.0,48.8348,49.0869,48.8348,49.0779,182939.0
2020-05-26 09:45:00,54.49,54.58,54.45,54.54,89037.0,49.0779,49.159,49.0419,49.123,89037.0
2020-05-26 09:50:00,54.52,54.53,54.4,54.41,103159.0,49.105,49.114,48.9969,49.0059,103159.0
2020-05-26 09:55:00,54.39,54.42,54.26,54.26,20734.0,48.9879,49.0149,48.8708,48.8708,20734.0
2020-05-26 10:00:00,54.25,54.25,54.1,54.11,33082.0,48.8618,48.8618,48.7267,48.7357,33082.0
2020-05-26 10:05:00,54.11,54.13,53.94,53.98,37940.0,48.7357,48.7537,48.5826,48.6186,37940.0
2020-05-26 10:10:00,53.99,54.14,53.98,54.14,38961.0,48.6276,48.7627,48.6186,48.7627,38961.0
2020-05-26 10:15:00,54.14,54.23,54.13,54.2,39861.0,48.7627,48.8438,48.7537,48.8167,39861.0
2020-05-26 10:20:00,54.2,54.22,54.16,54.18,82094.0,48.8167,48.8348,48.7807,48.7987,82094.0
2020-05-26 10:25:00,54.19,54.29,54.15,54.29,31572.0,48.8077,48.8978,48.7717,48.8978,31572.0
2020-05-26 10:30:00,54.3,54.32,54.25,54.32,69654.0,48.9068,48.9248,48.8618,48.9248,69654.0
2020-05-26 10:35:00,54.32,54.38,54.32,54.35,37097.0,48.9248,48.9789,48.9248,48.9518,37097.0
2020-05-26 10:40:00,54.36,54.39,54.32,54.32,41393.0,48.9609,48.9879,48.9248,48.9248,41393.0
2020-05-26 10:45:00,54.32,54.41,54.32,54.37,41676.0,48.9248,49.0059,48.9248,48.9699,41676.0
2020-05-26 10:50:00,54.38,54.48,54.38,54.43,25309.0,48.9789,49.0689,48.9789,49.0239,25309.0
2020-05-26 10:55:00,54.42,54.43,54.31,54.32,28443.0,49.0149,49.0239,48.9158,48.9248,28443.0
2020-05-26 11:00:00,54.32,54.44,54.31,54.43,36557.0,48.9248,49.0329,48.9158,49.0239,36557.0
2020-05-26 11:05:00,54.42,54.51,54.4,54.45,52271.0,49.0149,49.096,48.9969,49.0419,52271.0
2020-05-26 11:10:00,54.44,54.49,54.41,54.49,18767.0,49.0329,49.0779,49.0059,49.0779,18767.0
2020-05-26 11:15:00,54.49,54.53,54.46,54.49,30854.0,49.0779,49.114,49.0509,49.0779,30854.0
2020-05-26 11:20:00,54.48,54.49,54.42,54.43,38795.0,49.0689,49.0779,49.0149,49.0239,38795.0
2020-05-26 11:25:00,54.42,54.43,54.29,54.36,85220.0,49.0149,49.0239,48.8978,48.9609,85220.0
2020-05-26 11:30:00,54.36,54.39,54.33,54.34,30843.0,48.9609,48.9879,48.9338,48.9428,30843.0
2020-05-26 11:35:00,54.34,54.36,54.31,54.35,26558.0,48.9428,48.9609,48.9158,48.9518,26558.0
2020-05-26 11:40:00,54.36,54.37,54.3,54.32,81010.0,48.9609,48.9699,48.9068,48.9248,81010.0
2020-05-26 11:45:00,54.32,54.35,54.3,54.34,27042.0,48.9248,48.9518,48.9068,48.9428,27042.0
2020-05-26 11:50:00,54.33,54.37,54.33,54.35,22491.0,48.9338,48.9699,48.9338,48.9518,22491.0
2020-05-26 11:55:00,54.35,54.42,54.32,54.41,75767.0,48.9518,49.0149,48.9248,49.0059,75767.0
2020-05-26 12:00:00,54.42,54.45,54.41,54.42,29050.0,49.0149,49.0419,49.0059,49.0149,29050.0
2020-05-26 12:05:00,54.42,54.44,54.37,54.4,29581.0,49.0149,49.0329,48.9699,48.9969,29581.0
2020-05-26 12:10:00,54.41,54.45,54.4,54.44,62770.0,49.0059,49.0419,48.9969,49.0329,62770.0
2020-05-26 12:15:00,54.44,54.45,54.37,54.38,30609.0,49.0329,49.0419,48.9699,48.9789,30609.0
2020-05-26 12:20:00,54.38,54.39,54.33,54.36,21801.0,48.9789,48.9879,48.9338,48.9609,21801.0
2020-05-26 12:25:00,54.36,54.37,54.33,54.34,20684.0,48.9609,48.9699,48.9338,48.9428,20684.0
2020-05-26 12:30:00,54.34,54.39,54.33,54.36,13410.0,48.9428,48.9879,48.9338,48.9609,13410.0
2020-05-26 12:35:00,54.36,54.43,54.36,54.41,22132.0,48.9609,49.0239,48.9609,49.0059,22132.0
2020-05-26 12:40:00,54.42,54.43,54.4,54.41,26143.0,49.0149,49.0239,48.9969,49.0059,26143.0
2020-05-26 12:45:00,54.41,54.43,54.39,54.43,17459.0,49.0059,49.0239,48.9879,49.0239,17459.0
2020-05-26 12:50:00,54.43,54.46,54.42,54.45,16553.0,49.0239,49.0509,49.0149,49.0419,16553.0
2020-05-26 12:55:00,54.45,54.51,54.45,54.5,12873.0,49.0419,49.096,49.0419,49.0869,12873.0
2020-05-26 13:00:00,54.51,54.52,54.49,54.5,18492.0,49.096,49.105,49.0779,49.0869,18492.0
2020-05-26 13:05:00,54.5,54.51,54.48,54.49,7924.0,49.0869,49.096,49.0689,49.0779,7924.0
2020-05-26 13:10:00,54.49,54.49,54.46,54.47,16331.0,49.0779,49.0779,49.0509,49.0599,16331.0
2020-05-26 13:15:00,54.48,54.5,54.47,54.48,14825.0,49.0689,49.0869,49.0599,49.0689,14825.0
2020-05-26 13:20:00,54.48,54.5,54.47,54.49,14911.0,49.0689,49.0869,49.0599,49.0779,14911.0
2020-05-26 13:25:00,54.5,54.52,54.48,54.49,16073.0,49.0869,49.105,49.0689,49.0779,16073.0
2020-05-26 13:30:00,54.49,54.52,54.49,54.49,13654.0,49.0779,49.105,49.0779,49.0779,13654.0
2020-05-26 13:35:00,54.5,54.53,54.49,54.53,15516.0,49.0869,49.114,49.0779,49.114,15516.0
2020-05-26 13:40:00,54.52,54.55,54.49,54.55,14728.0,49.105,49.132,49.0779,49.132,14728.0
2020-05-26 13:45:00,54.54,54.55,54.5,54.5,16032.0,49.123,49.132,49.0869,49.0869,16032.0
2020-05-26 13:50:00,54.51,54.54,54.5,54.52,14551.0,49.096,49.123,49.0869,49.105,14551.0
2020-05-26 13:55:00,54.52,54.53,54.5,54.5,17198.0,49.105,49.114,49.0869,49.0869,17198.0
2020-05-26 14:00:00,54.5,54.56,54.49,54.53,14806.0,49.0869,49.141,49.0779,49.114,14806.0
2020-05-26 14:05:00,54.54,54.55,54.52,54.54,21154.0,49.123,49.132,49.105,49.123,21154.0
2020-05-26 14:10:00,54.53,54.54,54.5,54.53,20533.0,49.114,49.123,49.0869,49.114,20533.0
2020-05-26 14:15:00,54.53,54.61,54.53,54.61,11977.0,49.114,49.186,49.114,49.186,11977.0
2020-05-26 14:20:00,54.62,54.67,54.62,54.64,30968.0,49.195,49.2401,49.195,49.213,30968.0
2020-05-26 14:25:00,54.64,54.67,54.63,54.65,25410.0,49.213,49.2401,49.204,49.222,25410.0
2020-05-26 14:30:00,54.65,54.67,54.59,54.61,21520.0,49.222,49.2401,49.168,49.186,21520.0
2020-05-26 14:35:00,54.6,54.65,54.6,54.61,21386.0,49.177,49.222,49.177,49.186,21386.0
2020-05-26 14:40:00,54.6,54.6,54.55,54.58,21113.0,49.177,49.177,49.132,49.159,21113.0
2020-05-26 14:45:00,54.59,54.59,54.53,54.55,49181.0,49.168,49.168,49.114,49.132,49181.0
2020-05-26 14:50:00,54.56,54.56,54.53,54.54,23625.0,49.141,49.141,49.114,49.123,23625.0
2020-05-26 14:55:00,54.54,54.6,54.53,54.57,26054.0,49.123,49.177,49.114,49.15,26054.0
2020-05-26 15:00:00,54.57,54.59,54.5,54.51,33248.0,49.15,49.168,49.0869,49.096,33248.0
2020-05-26 15:05:00,54.52,54.55,54.51,54.52,15000.0,49.105,49.132,49.096,49.105,15000.0
2020-05-26 15:10:00,54.52,54.57,54.52,54.57,32913.0,49.105,49.15,49.105,49.15,32913.0
2020-05-26 15:15:00,54.56,54.57,54.51,54.55,23822.0,49.141,49.15,49.096,49.132,23822.0
2020-05-26 15:20:00,54.55,54.59,54.52,54.58,22887.0,49.132,49.168,49.105,49.159,22887.0
2020-05-26 15:25:00,54.58,54.6,54.57,54.58,41849.0,49.159,49.177,49.15,49.159,41849.0
2020-05-26 15:30:00,54.58,54.59,54.38,54.51,304998.0,49.159,49.168,48.9789,49.096,304998.0
2020-05-26 15:35:00,54.51,54.52,54.43,54.46,191461.0,49.096,49.105,49.0239,49.0509,191461.0
2020-05-26 15:40:00,54.46,54.46,54.37,54.39,80047.0,49.0509,49.0509,48.9699,48.9879,80047.0
2020-05-26 15:45:00,54.39,54.41,54.32,54.35,92246.0,48.9879,49.0059,48.9248,48.9518,92246.0
2020-05-26 15:50:00,54.35,54.46,54.32,54.35,185836.0,48.9518,49.0509,48.9248,48.9518,185836.0
2020-05-26 15:55:00,54.35,54.38,54.27,54.38,257278.0,48.9518,48.9789,48.8798,48.9789,257278.0
2020-05-27 09:30:00,55.0,55.29,54.86,55.18,144916.0,49.5373,49.7985,49.4112,49.6994,144916.0
2020-05-27 09:35:00,55.19,55.23,55.09,55.1,82720.0,49.7084,49.7444,49.6183,49.6274,82720.0
2020-05-27 09:40:00,55.08,55.08,54.97,55.03,146988.0,49.6093,49.6093,49.5103,49.5643,146988.0
2020-05-27 09:45:00,55.03,55.05,54.9,54.94,125165.0,49.5643,49.5823,49.4472,49.4832,125165.0
2020-05-27 09:50:00,54.94,54.96,54.78,54.8,140202.0,49.4832,49.5013,49.3391,49.3572,140202.0
2020-05-27 09:55:00,54.81,54.88,54.77,54.78,115097.0,49.3662,49.4292,49.3301,49.3391,115097.0
2020-05-27 10:00:00,54.78,54.78,54.61,54.72,133189.0,49.3391,49.3391,49.186,49.2851,133189.0
2020-05-27 10:05:00,54.72,54.83,54.71,54.78,53011.0,49.2851,49.3842,49.2761,49.3391,53011.0
2020-05-27 10:10:00,54.78,54.89,54.77,54.88,45300.0,49.3391,49.4382,49.3301,49.4292,45300.0
2020-05-27 10:15:00,54.88,55.01,54.86,54.99,49786.0,49.4292,49.5463,49.4112,49.5283,49786.0
2020-05-27 10:20:00,55.0,55.01,54.84,54.91,194176.0,49.5373,49.5463,49.3932,49.4562,194176.0
2020-05-27 10:25:00,54.91,54.97,54.88,54.9,94557.0,49.4562,49.5103,49.4292,49.4472,94557.0
2020-05-27 10:30:00,54.9,54.9,54.61,54.64,84629.0,49.4472,49.4472,49.186,49.213,84629.0
2020-05-27 10:35:00,54.64,54.72,54.62,54.7,91442.0,49.213,49.2851,49.195,49.2671,91442.0
2020-05-27 10:40:00,54.7,54.7,54.55,54.61,116051.0,49.2671,49.2671,49.132,49.186,116051.0
2020-05-27 10:45:00,54.62,54.63,54.28,54.29,90541.0,49.195,49.204,48.8888,48.8978,90541.0
2020-05-27 10:50:00,54.29,54.35,54.23,54.28,98364.0,48.8978,48.9518,48.8438,48.8888,98364.0
2020-05-27 10:55:00,54.28,54.38,54.23,54.37,185466.0,48.8888,48.9789,48.8438,48.9699,185466.0
2020-05-27 11:00:00,54.37,54.51,54.33,54.51,94847.0,48.9699,49.096,48.9338,49.096,94847.0
2020-05-27 11:05:00,54.5,54.6,54.45,54.51,98668.0,49.0869,49.177,49.0419,49.096,98668.0
2020-05-27 11:10:00,54.51,54.54,54.47,54.49,67295.0,49.096,49.123,49.0599,49.0779,67295.0
2020-05-27 11:15:00,54.48,54.52,54.4,54.52,69422.0,49.0689,49.105,48.9969,49.105,69422.0
2020-05-27 11:20:00,54.53,54.53,54.42,54.42,67123.0,49.114,49.114,49.0149,49.0149,67123.0
2020-05-27 11:25:00,54.43,54.56,54.43,54.56,86879.0,49.0239,49.141,49.0239,49.141,86879.0
2020-05-27 11:30:00,54.55,54.62,54.54,54.62,96104.0,49.132,49.195,49.123,49.195,96104.0
2020-05-27 11:35:00,54.62,54.67,54.31,54.44,184908.0,49.195,49.2401,48.9158,49.0329,184908.0
2020-05-27 11:40:00,54.45,54.48,54.36,54.39,140672.0,49.0419,49.0689,48.9609,48.9879,140672.0
2020-05-27 11:45:00,54.39,54.52,54.39,54.51,129425.0,48.9879,49.105,48.9879,49.096,129425.0
2020-05-27 11:50:00,54.5,54.51,54.43,54.5,63136.0,49.0869,49.096,49.0239,49.0869,63136.0
2020-05-27 11:55:00,54.5,54.59,54.49,54.56,49676.0,49.0869,49.168,49.0779,49.141,49676.0
2020-05-27 12:00:00,54.57,54.63,54.53,54.6,114244.0,49.15,49.204,49.114,49.177,114244.0
2020-05-27 12:05:00,54.6,54.65,54.54,54.64,48532.0,49.177,49.222,49.123,49.213,48532.0
2020-05-27 12:10:00,54.63,54.66,54.58,54.62,35200.0,49.204,49.2311,49.159,49.195,35200.0
2020-05-27 12:15:00,54.62,54.67,54.61,54.66,49629.0,49.195,49.2401,49.186,49.2311,49629.0
2020-05-27 12:20:00,54.67,54.68,54.6,54.6,54949.0,49.2401,49.2491,49.177,49.177,54949.0
2020-05-27 12:25:00,54.59,54.65,54.52,54.53,116633.0,49.168,49.222,49.105,49.114,116633.0
2020-05-27 12:30:00,54.54,54.55,54.49,54.53,77896.0,49.123,49.132,49.0779,49.114,77896.0
2020-05-27 12:35:00,54.53,54.56,54.5,54.5,47649.0,49.114,49.141,49.0869,49.0869,47649.0
2020-05-27 12:40:00,54.5,54.51,54.45,54.5,44956.0,49.0869,49.096,49.0419,49.0869,44956.0
2020-05-27 12:45:00,54.51,54.58,54.49,54.58,59626.0,49.096,49.159,49.0779,49.159,59626.0
2020-05-27 12:50:00,54.58,54.61,54.56,54.6,46317.0,49.159,49.186,49.141,49.177,46317.0
2020-05-27 12:55:00,54.59,54.59,54.5,54.51,54940.0,49.168,49.168,49.0869,49.096,54940.0
2020-05-27 13:00:00,54.51,54.58,54.37,54.57,178619.0,49.096,49.159,48.9699,49.15,178619.0
2020-05-27 13:05:00,54.57,54.6,54.57,54.59,61479.0,49.15,49.177,49.15,49.168,61479.0
2020-05-27 13:10:00,54.6,54.63,54.57,54.62,45595.0,49.177,49.204,49.15,49.195,45595.0
2020-05-27 13:15:00,54.62,54.63,54.57,54.63,31352.0,49.195,49.204,49.15,49.204,31352.0
2020-05-27 13:20:00,54.64,54.66,54.62,54.62,31474.0,49.213,49.2311,49.195,49.195,31474.0
2020-05-27 13:25:00,54.62,54.64,54.53,54.53,47454.0,49.195,49.213,49.114,49.114,47454.0
2020-05-27 13:30:00,54.54,54.54,54.45,54.46,65941.0,49.123,49.123,49.0419,49.0509,65941.0
2020-05-27 13:35:00,54.46,54.55,54.44,54.55,51727.0,49.0509,49.132,49.0329,49.132,51727.0
2020-05-27 13:40:00,54.55,54.55,54.5,54.53,29849.0,49.132,49.132,49.0869,49.114,29849.0
2020-05-27 13:45:00,54.52,54.52,54.49,54.51,120228.0,49.105,49.105,49.0779,49.096,120228.0
2020-05-27 13:50:00,54.51,54.55,54.48,54.55,45624.0,49.096,49.132,49.0689,49.132,45624.0
2020-05-27 13:55:00,54.55,54.56,54.52,54.53,42158.0,49.132,49.141,49.105,49.114,42158.0
2020-05-27 14:00:00,54.53,54.69,54.52,54.65,153706.0,49.114,49.2581,49.105,49.222,153706.0
2020-05-27 14:05:00,54.65,54.66,54.61,54.64,45041.0,49.222,49.2311,49.186,49.213,45041.0
2020-05-27 14:10:00,54.65,54.71,54.64,54.69,24110.0,49.222,49.2761,49.213,49.2581,24110.0
2020-05-27 14:15:00,54.69,54.72,54.67,54.7,50175.0,49.2581,49.2851,49.2401,49.2671,50175.0
2020-05-27 14:20:00,54.69,54.7,54.65,54.66,33140.0,49.2581,49.2671,49.222,49.2311,33140.0
2020-05-27 14:25:00,54.67,54.7,54.65,54.68,40854.0,49.2401,49.2671,49.222,49.2491,40854.0
2020-05-27 14:30:00,54.69,54.71,54.67,54.7,34172.0,49.2581,49.2761,49.2401,49.2671,34172.0
2020-05-27 14:35:00,54.69,54.7,54.64,54.64,35515.0,49.2581,49.2671,49.213,49.213,35515.0
2020-05-27 14:40:00,54.64,54.66,54.59,54.59,23622.0,49.213,49.2311,49.168,49.168,23622.0
2020-05-27 14:45:00,54.59,54.64,54.56,54.64,38112.0,49.168,49.213,49.141,49.213,38112.0
2020-05-27 14:50:00,54.64,54.73,54.63,54.72,57203.0,49.213,49.2941,49.204,49.2851,57203.0
2020-05-27 14:55:00,54.72,54.72,54.66,54.7,30291.0,49.2851,49.2851,49.2311,49.2671,30291.0
2020-05-27 15:00:00,54.7,54.73,54.68,54.69,56022.0,49.2671,49.2941,49.2491,49.2581,56022.0
2020-05-27 15:05:00,54.69,54.69,54.6,54.64,57703.0,49.2581,49.2581,49.177,49.213,57703.0
2020-05-27 15:10:00,54.64,54.72,54.64,54.71,40332.0,49.213,49.2851,49.213,49.2761,40332.0
2020-05-27 15:15:00,54.71,54.72,54.67,54.7,55458.0,49.2761,49.2851,49.2401,49.2671,55458.0
2020-05-27 15:20:00,54.7,54.74,54.67,54.72,35626.0,49.2671,49.3031,49.2401,49.2851,35626.0
2020-05-27 15:25:00,54.73,54.77,54.72,54.76,54409.0,49.2941,49.3301,49.2851,49.3211,54409.0
2020-05-27 15:30:00,54.76,54.77,54.7,54.71,78164.0,49.3211,49.3301,49.2671,49.2761,78164.0
2020-05-27 15:35:00,54.72,54.75,54.65,54.73,108938.0,49.2851,49.3121,49.222,49.2941,108938.0
2020-05-27 15:40:00,54.72,54.8,54.72,54.79,40693.0,49.2851,49.3572,49.2851,49.3481,40693.0
2020-05-27 15:45:00,54.79,54.86,54.78,54.86,75771.0,49.3481,49.4112,49.3391,49.4112,75771.0
2020-05-27 15:50:00,54.86,54.92,54.82,54.87,197668.0,49.4112,49.4652,49.3752,49.4202,197668.0
2020-05-27 15:55:00,54.88,54.95,54.84,54.92,197297.0,49.4292,49.4923,49.3932,49.4652,197297.0
2020-05-28 09:30:00,55.7,55.8,55.31,55.38,112826.0,50.1678,50.2578,49.8165,49.8795,112826.0
2020-05-28 09:35:00,55.38,55.45,54.98,55.02,125969.0,49.8795,49.9426,49.5193,49.5553,125969.0
2020-05-28 09:40:00,55.02,55.17,54.9,55.12,125551.0,49.5553,49.6904,49.4472,49.6454,125551.0
2020-05-28 09:45:00,55.13,55.14,54.97,54.97,71136.0,49.6544,49.6634,49.5103,49.5103,71136.0
2020-05-28 09:50:00,54.97,55.17,54.97,55.1,108077.0,49.5103,49.6904,49.5103,49.6274,108077.0
2020-05-28 09:55:00,55.09,55.21,55.04,55.21,43626.0,49.6183,49.7264,49.5733,49.7264,43626.0
2020-05-28 10:00:00,55.21,55.21,55.12,55.17,41200.0,49.7264,49.7264,49.6454,49.6904,41200.0
2020-05-28 10:05:00,55.18,55.21,55.14,55.16,24576.0,49.6994,49.7264,49.6634,49.6814,24576.0
2020-05-28 10:10:00,55.15,55.21,55.11,55.13,65710.0,49.6724,49.7264,49.6364,49.6544,65710.0
2020-05-28 10:15:00,55.12,55.12,54.93,54.97,210469.0,49.6454,49.6454,49.4742,49.5103,210469.0
2020-05-28 10:20:00,54.97,55.11,54.96,55.09,67351.0,49.5103,49.6364,49.5013,49.6183,67351.0
2020-05-28 10:25:00,55.1,55.18,55.08,55.1,45778.0,49.6274,49.6994,49.6093,49.6274,45778.0
2020-05-28 10:30:00,55.12,55.18,55.06,55.17,50260.0,49.6454,49.6994,49.5913,49.6904,50260.0
2020-05-28 10:35:00,55.16,55.23,55.15,55.22,41632.0,49.6814,49.7444,49.6724,49.7354,41632.0
2020-05-28 10:40:00,55.23,55.37,55.23,55.37,41523.0,49.7444,49.8705,49.7444,49.8705,41523.0
2020-05-28 10:45:00,55.38,55.41,55.35,55.4,31931.0,49.8795,49.9066,49.8525,49.8976,31931.0
2020-05-28 10:50:00,55.39,55.43,55.33,55.41,39869.0,49.8886,49.9246,49.8345,49.9066,39869.0
2020-05-28 10:55:00,55.41,55.43,55.36,55.41,40919.0,49.9066,49.9246,49.8615,49.9066,40919.0
2020-05-28 11:00:00,55.41,55.41,55.32,55.38,37637.0,49.9066,49.9066,49.8255,49.8795,37637.0
2020-05-28 11:05:00,55.4,55.46,55.33,55.33,37539.0,49.8976,49.9516,49.8345,49.8345,37539.0
2020-05-28 11:10:00,55.32,55.48,55.31,55.48,38178.0,49.8255,49.9696,49.8165,49.9696,38178.0
2020-05-28 11:15:00,55.47,55.52,55.45,55.52,33799.0,49.9606,50.0056,49.9426,50.0056,33799.0
2020-05-28 11:20:00,55.52,55.53,55.45,55.48,48785.0,50.0056,50.0146,49.9426,49.9696,48785.0
2020-05-28 11:25:00,55.49,55.59,55.49,55.59,38034.0,49.9786,50.0687,49.9786,50.0687,38034.0
2020-05-28 11:30:00,55.59,55.63,55.54,55.55,47474.0,50.0687,50.1047,50.0237,50.0327,47474.0
2020-05-28 11:35:00,55.54,55.59,55.52,55.52,35473.0,50.0237,50.0687,50.0056,50.0056,35473.0
2020-05-28 11:40:00,55.51,55.56,55.45,55.55,36044.0,49.9966,50.0417,49.9426,50.0327,36044.0
2020-05-28 11:45:00,55.55,55.58,55.53,55.58,23331.0,50.0327,50.0597,50.0146,50.0597,23331.0
2020-05-28 11:50:00,55.58,55.64,55.56,55.62,94095.0,50.0597,50.1137,50.0417,50.0957,94095.0
2020-05-28 11:55:00,55.63,55.64,55.59,55.6,31068.0,50.1047,50.1137,50.0687,50.0777,31068.0
2020-05-28 12:00:00,55.61,55.61,55.55,55.57,37411.0,50.0867,50.0867,50.0327,50.0507,37411.0
2020-05-28 12:05:00,55.57,55.64,55.57,55.63,30575.0,50.0507,50.1137,50.0507,50.1047,30575.0
2020-05-28 12:10:00,55.64,55.66,55.6,55.61,62725.0,50.1137,50.1317,50.0777,50.0867,62725.0
2020-05-28 12:15:00,55.61,55.62,55.56,55.58,19212.0,50.0867,50.0957,50.0417,50.0597,19212.0
2020-05-28 12:20:00,55.57,55.62,55.56,55.6,23888.0,50.0507,50.0957,50.0417,50.0777,23888.0
2020-05-28 12:25:00,55.6,55.62,55.54,55.57,34025.0,50.0777,50.0957,50.0237,50.0507,34025.0
2020-05-28 12:30:00,55.57,55.58,55.54,55.56,121359.0,50.0507,50.0597,50.0237,50.0417,121359.0
2020-05-28 12:35:00,55.56,55.7,55.55,55.69,95916.0,50.0417,50.1678,50.0327,50.1588,95916.0
2020-05-28 12:40:00,55.69,55.71,55.67,55.67,34635.0,50.1588,50.1768,50.1407,50.1407,34635.0
2020-05-28 12:45:00,55.68,55.72,55.67,55.71,23224.0,50.1497,50.1858,50.1407,50.1768,23224.0
2020-05-28 12:50:00,55.71,55.72,55.68,55.69,31442.0,50.1768,50.1858,50.1497,50.1588,31442.0
2020-05-28 12:55:00,55.7,55.7,55.67,55.69,16888.0,50.1678,50.1678,50.1407,50.1588,16888.0
2020-05-28 13:00:00,55.7,55.72,55.66,55.71,45773.0,50.1678,50.1858,50.1317,50.1768,45773.0
2020-05-28 13:05:00,55.71,55.72,55.66,55.69,32625.0,50.1768,50.1858,50.1317,50.1588,32625.0
2020-05-28 13:10:00,55.69,55.71,55.66,55.68,36390.0,50.1588,50.1768,50.1317,50.1497,36390.0
2020-05-28 13:15:00,55.68,55.7,55.62,55.63,25365.0,50.1497,50.1678,50.0957,50.1047,25365.0
2020-05-28 13:20:00,55.63,55.64,55.6,55.64,18699.0,50.1047,50.1137,50.0777,50.1137,18699.0
2020-05-28 13:25:00,55.65,55.7,55.63,55.69,32784.0,50.1227,50.1678,50.1047,50.1588,32784.0
2020-05-28 13:30:00,55.69,55.7,55.66,55.68,28627.0,50.1588,50.1678,50.1317,50.1497,28627.0
2020-05-28 13:35:00,55.69,55.71,55.67,55.7,28618.0,50.1588,50.1768,50.1407,50.1678,28618.0
2020-05-28 13:40:00,55.7,55.73,55.67,55.68,34662.0,50.1678,50.1948,50.1407,50.1497,34662.0
2020-05-28 13:45:00,55.69,55.7,55.66,55.67,37092.0,50.1588,50.1678,50.1317,50.1407,37092.0
2020-05-28 13:50:00,55.68,55.7,55.63,55.7,71378.0,50.1497,50.1678,50.1047,50.1678,71378.0
2020-05-28 13:55:00,55.71,55.79,55.71,55.73,49343.0,50.1768,50.2488,50.1768,50.1948,49343.0
2020-05-28 14:00:00,55.74,55.83,55.74,55.82,32140.0,50.2038,50.2848,50.2038,50.2758,32140.0
2020-05-28 14:05:00,55.81,55.82,55.79,55.8,34839.0,50.2668,50.2758,50.2488,50.2578,34839.0
2020-05-28 14:10:00,55.8,55.8,55.76,55.78,53938.0,50.2578,50.2578,50.2218,50.2398,53938.0
2020-05-28 14:15:00,55.78,55.86,55.78,55.86,44529.0,50.2398,50.3119,50.2398,50.3119,44529.0
2020-05-28 14:20:00,55.86,55.89,55.86,55.86,30695.0,50.3119,50.3389,50.3119,50.3119,30695.0
2020-05-28 14:25:00,55.85,55.86,55.77,55.8,110549.0,50.3029,50.3119,50.2308,50.2578,110549.0
2020-05-28 14:30:00,55.8,55.84,55.79,55.82,41797.0,50.2578,50.2939,50.2488,50.2758,41797.0
2020-05-28 14:35:00,55.82,55.85,55.75,55.76,33012.0,50.2758,50.3029,50.2128,50.2218,33012.0
2020-05-28 14:40:00,55.77,55.77,55.71,55.72,23001.0,50.2308,50.2308,50.1768,50.1858,23001.0
2020-05-28 14:45:00,55.72,55.74,55.69,55.73,23909.0,50.1858,50.2038,50.1588,50.1948,23909.0
2020-05-28 14:50:00,55.73,55.76,55.69,55.71,33976.0,50.1948,50.2218,50.1588,50.1768,33976.0
2020-05-28 14:55:00,55.71,55.79,55.66,55.77,77925.0,50.1768,50.2488,50.1317,50.2308,77925.0
2020-05-28 15:00:00,55.77,55.83,55.76,55.82,48415.0,50.2308,50.2848,50.2218,50.2758,48415.0
2020-05-28 15:05:00,55.82,55.82,55.76,55.77,37180.0,50.2758,50.2758,50.2218,50.2308,37180.0
2020-05-28 15:10:00,55.77,55.87,55.73,55.87,34737.0,50.2308,50.3209,50.1948,50.3209,34737.0
2020-05-28 15:15:00,55.87,55.88,55.65,55.66,197585.0,50.3209,50.3299,50.1227,50.1317,197585.0
2020-05-28 15:20:00,55.66,55.76,55.65,55.73,66679.0,50.1317,50.2218,50.1227,50.1948,66679.0
2020-05-28 15:25:00,55.73,55.79,55.65,55.65,87130.0,50.1948,50.2488,50.1227,50.1227,87130.0
2020-05-28 15:30:00,55.65,55.7,55.55,55.62,155681.0,50.1227,50.1678,50.0327,50.0957,155681.0
2020-05-28 15:35:00,55.62,55.65,55.57,55.63,141586.0,50.0957,50.1227,50.0507,50.1047,141586.0
2020-05-28 15:40:00,55.62,55.68,55.54,55.65,102329.0,50.0957,50.1497,50.0237,50.1227,102329.0
2020-05-28 15:45:00,55.64,55.67,55.46,55.47,155197.0,50.1137,50.1407,49.9516,49.9606,155197.0
2020-05-28 15:50:00,55.46,55.48,55.38,55.41,199991.0,49.9516,49.9696,49.8795,49.9066,199991.0
2020-05-28 15:55:00,55.41,55.53,55.41,55.44,311959.0,49.9066,50.0146,49.9066,49.9336,311959.0
2020-05-29 09:30:00,55.45,55.47,55.09,55.17,133526.0,49.9426,49.9606,49.6183,49.6904,133526.0
2020-05-29 09:35:00,55.17,55.39,55.1,55.3,117885.0,49.6904,49.8886,49.6274,49.8075,117885.0
2020-05-29 09:40:00,55.29,55.3,55.07,55.18,98480.0,49.7985,49.8075,49.6003,49.6994,98480.0
2020-05-29 09:45:00,55.18,55.3,55.11,55.23,75213.0,49.6994,49.8075,49.6364,49.7444,75213.0
2020-05-29 09:50:00,55.22,55.32,55.18,55.27,62611.0,49.7354,49.8255,49.6994,49.7805,62611.0
2020-05-29 09:55:00,55.26,55.28,55.07,55.09,51454.0,49.7715,49.7895,49.6003,49.6183,51454.0
2020-05-29 10:00:00,55.09,55.15,55.0,55.09,83458.0,49.6183,49.6724,49.5373,49.6183,83458.0
2020-05-29 10:05:00,55.09,55.14,54.98,55.05,49214.0,49.6183,49.6634,49.5193,49.5823,49214.0
2020-05-29 10:10:00,55.05,55.23,55.04,55.23,31931.0,49.5823,49.7444,49.5733,49.7444,31931.0
2020-05-29 10:15:00,55.23,55.38,55.18,55.38,37656.0,49.7444,49.8795,49.6994,49.8795,37656.0
2020-05-29 10:20:00,55.37,55.44,55.3,55.31,122067.0,49.8705,49.9336,49.8075,49.8165,122067.0
2020-05-29 10:25:00,55.31,55.32,55.13,55.22,107118.0,49.8165,49.8255,49.6544,49.7354,107118.0
2020-05-29 10:30:00,55.21,55.27,55.21,55.22,107426.0,49.7264,49.7805,49.7264,49.7354,107426.0
2020-05-29 10:35:00,55.22,55.28,55.16,55.21,71980.0,49.7354,49.7895,49.6814,49.7264,71980.0
2020-05-29 10:40:00,55.21,55.25,55.15,55.22,58151.0,49.7264,49.7625,49.6724,49.7354,58151.0
2020-05-29 10:45:00,55.23,55.25,55.14,55.19,45696.0,49.7444,49.7625,49.6634,49.7084,45696.0
2020-05-29 10:50:00,55.19,55.25,55.09,55.11,25957.0,49.7084,49.7625,49.6183,49.6364,25957.0
2020-05-29 10:55:00,55.11,55.2,55.1,55.18,27329.0,49.6364,49.7174,49.6274,49.6994,27329.0
2020-05-29 11:00:00,55.19,55.24,55.13,55.16,94898.0,49.7084,49.7534,49.6544,49.6814,94898.0
2020-05-29 11:05:00,55.16,55.25,55.16,55.17,112221.0,49.6814,49.7625,49.6814,49.6904,112221.0
2020-05-29 11:10:00,55.16,55.27,55.15,55.27,48134.0,49.6814,49.7805,49.6724,49.7805,48134.0
2020-05-29 11:15:00,55.27,55.3,55.21,55.27,96601.0,49.7805,49.8075,49.7264,49.7805,96601.0
2020-05-29 11:20:00,55.26,55.4,55.26,55.38,46633.0,49.7715,49.8976,49.7715,49.8795,46633.0
2020-05-29 11:25:00,55.37,55.4,55.29,55.3,29786.0,49.8705,49.8976,49.7985,49.8075,29786.0
2020-05-29 11:30:00,55.3,55.37,55.27,55.31,47143.0,49.8075,49.8705,49.7805,49.8165,47143.0
2020-05-29 11:35:00,55.31,55.43,55.3,55.35,54492.0,49.8165,49.9246,49.8075,49.8525,54492.0
2020-05-29 11:40:00,55.36,55.38,55.24,55.24,34854.0,49.8615,49.8795,49.7534,49.7534,34854.0
2020-05-29 11:45:00,55.25,55.34,55.23,55.34,35362.0,49.7625,49.8435,49.7444,49.8435,35362.0
2020-05-29 11:50:00,55.33,55.36,55.3,55.3,13975.0,49.8345,49.8615,49.8075,49.8075,13975.0
2020-05-29 11:55:00,55.29,55.32,55.28,55.29,15970.0,49.7985,49.8255,49.7895,49.7985,15970.0
2020-05-29 12:00:00,55.29,55.35,55.29,55.33,16295.0,49.7985,49.8525,49.7985,49.8345,16295.0
2020-05-29 12:05:00,55.33,55.34,55.28,55.3,22334.0,49.8345,49.8435,49.7895,49.8075,22334.0
2020-05-29 12:10:00,55.3,55.46,55.3,55.3,307581.0,49.8075,49.9516,49.8075,49.8075,307581.0
2020-05-29 12:15:00,55.3,55.31,55.21,55.23,55687.0,49.8075,49.8165,49.7264,49.7444,55687.0
2020-05-29 12:20:00,55.23,55.25,55.21,55.22,22359.0,49.7444,49.7625,49.7264,49.7354,22359.0
2020-05-29 12:25:00,55.22,55.25,55.21,55.22,26060.0,49.7354,49.7625,49.7264,49.7354,26060.0
2020-05-29 12:30:00,55.21,55.21,55.15,55.16,23096.0,49.7264,49.7264,49.6724,49.6814,23096.0
2020-05-29 12:35:00,55.16,55.2,55.14,55.19,46499.0,49.6814,49.7174,49.6634,49.7084,46499.0
2020-05-29 12:40:00,55.2,55.2,55.12,55.13,21710.0,49.7174,49.7174,49.6454,49.6544,21710.0
2020-05-29 12:45:00,55.12,55.14,55.1,55.1,21970.0,49.6454,49.6634,49.6274,49.6274,21970.0
2020-05-29 12:50:00,55.09,55.12,54.94,55.05,131426.0,49.6183,49.6454,49.4832,49.5823,131426.0
2020-05-29 12:55:00,55.02,55.37,55.01,55.29,171464.0,49.5553,49.8705,49.5463,49.7985,171464.0
2020-05-29 13:00:00,55.28,55.3,55.17,55.18,21101.0,49.7895,49.8075,49.6904,49.6994,21101.0
2020-05-29 13:05:00,55.18,55.24,55.16,55.19,16631.0,49.6994,49.7534,49.6814,49.7084,16631.0
2020-05-29 13:10:00,55.19,55.23,55.15,55.19,18146.0,49.7084,49.7444,49.6724,49.7084,18146.0
2020-05-29 13:15:00,55.19,55.22,55.18,55.21,14432.0,49.7084,49.7354,49.6994,49.7264,14432.0
2020-05-29 13:20:00,55.22,55.26,55.19,55.23,12962.0,49.7354,49.7715,49.7084,49.7444,12962.0
2020-05-29 13:25:00,55.22,55.25,55.2,55.21,17484.0,49.7354,49.7625,49.7174,49.7264,17484.0
2020-05-29 13:30:00,55.2,55.23,55.18,55.18,22042.0,49.7174,49.7444,49.6994,49.6994,22042.0
2020-05-29 13:35:00,55.19,55.19,55.07,55.09,21075.0,49.7084,49.7084,49.6003,49.6183,21075.0
2020-05-29 13:40:00,55.07,55.1,55.02,55.02,29251.0,49.6003,49.6274,49.5553,49.5553,29251.0
2020-05-29 13:45:00,55.02,55.07,55.01,55.06,20012.0,49.5553,49.6003,49.5463,49.5913,20012.0
2020-05-29 13:50:00,55.06,55.09,55.03,55.08,30177.0,49.5913,49.6183,49.5643,49.6093,30177.0
2020-05-29 13:55:00,55.09,55.1,55.06,55.06,25263.0,49.6183,49.6274,49.5913,49.5913,25263.0
2020-05-29 14:00:00,55.05,55.11,55.02,55.03,43715.0,49.5823,49.6364,49.5553,49.5643,43715.0
2020-05-29 14:05:00,55.03,55.25,54.97,55.23,121369.0,49.5643,49.7625,49.5103,49.7444,121369.0
2020-05-29 14:10:00,55.23,55.32,55.15,55.16,54362.0,49.7444,49.8255,49.6724,49.6814,54362.0
2020-05-29 14:15:00,55.16,55.26,55.15,55.25,70618.0,49.6814,49.7715,49.6724,49.7625,70618.0
2020-05-29 14:20:00,55.25,55.28,55.2,55.26,28255.0,49.7625,49.7895,49.7174,49.7715,28255.0
2020-05-29 14:25:00,55.26,55.37,55.26,55.34,33118.0,49.7715,49.8705,49.7715,49.8435,33118.0
2020-05-29 14:30:00,55.35,55.37,55.28,55.33,35768.0,49.8525,49.8705,49.7895,49.8345,35768.0
2020-05-29 14:35:00,55.33,55.37,55.23,55.23,47418.0,49.8345,49.8705,49.7444,49.7444,47418.0
2020-05-29 14:40:00,55.23,55.3,55.21,55.22,21804.0,49.7444,49.8075,49.7264,49.7354,21804.0
2020-05-29 14:45:00,55.21,55.26,55.1,55.1,53205.0,49.7264,49.7715,49.6274,49.6274,53205.0
2020-05-29 14:50:00,55.1,55.1,54.79,54.99,260338.0,49.6274,49.6274,49.3481,49.5283,260338.0
2020-05-29 14:55:00,54.98,55.46,54.9,55.45,197179.0,49.5193,49.9516,49.4472,49.9426,197179.0
2020-05-29 15:00:00,55.46,55.61,55.43,55.59,98496.0,49.9516,50.0867,49.9246,50.0687,98496.0
2020-05-29 15:05:00,55.59,55.59,55.46,55.47,34114.0,50.0687,50.0687,49.9516,49.9606,34114.0
2020-05-29 15:10:00,55.46,55.6,55.39,55.42,166209.0,49.9516,50.0777,49.8886,49.9156,166209.0
2020-05-29 15:15:00,55.42,55.47,55.36,55.46,38359.0,49.9156,49.9606,49.8615,49.9516,38359.0
2020-05-29 15:20:00,55.47,55.54,55.41,55.52,37491.0,49.9606,50.0237,49.9066,50.0056,37491.0
2020-05-29 15:25:00,55.52,55.52,55.39,55.45,44115.0,50.0056,50.0056,49.8886,49.9426,44115.0
2020-05-29 15:30:00,55.43,55.64,55.39,55.43,209823.0,49.9246,50.1137,49.8886,49.9246,209823.0
2020-05-29 15:35:00,55.43,55.49,55.36,55.47,164352.0,49.9246,49.9786,49.8615,49.9606,164352.0
2020-05-29 15:40:00,55.45,55.48,55.38,55.44,99145.0,49.9426,49.9696,49.8795,49.9336,99145.0
2020-05-29 15:45:00,55.44,55.45,55.32,55.4,159332.0,49.9336,49.9426,49.8255,49.8976,159332.0
2020-05-29 15:50:00,55.4,55.6,55.37,55.54,281013.0,49.8976,50.0777,49.8705,50.0237,281013.0
2020-05-29 15:55:00,55.53,55.62,55.47,55.47,639757.0,50.0146,50.0957,49.9606,49.9606,639757.0
2020-06-01 09:30:00,55.47,55.62,55.39,55.56,102682.0,49.9606,50.0957,49.8886,50.0417,102682.0
2020-06-01 09:35:00,55.55,55.58,55.46,55.58,58935.0,50.0327,50.0597,49.9516,50.0597,58935.0
2020-06-01 09:40:00,55.58,55.66,55.56,55.63,77165.0,50.0597,50.1317,50.0417,50.1047,77165.0
2020-06-01 09:45:00,55.63,55.66,55.59,55.65,70328.0,50.1047,50.1317,50.0687,50.1227,70328.0
2020-06-01 09:50:00,55.65,55.69,55.55,55.58,46718.0,50.1227,50.1588,50.0327,50.0597,46718.0
2020-06-01 09:55:00,55.59,55.62,55.51,55.58,36545.0,50.0687,50.0957,49.9966,50.0597,36545.0
2020-06-01 10:00:00,55.59,55.64,55.45,55.5,83178.0,50.0687,50.1137,49.9426,49.9876,83178.0
2020-06-01 10:05:00,55.5,55.61,55.5,55.59,41180.0,49.9876,50.0867,49.9876,50.0687,41180.0
2020-06-01 10:10:00,55.6,55.7,55.59,55.63,34961.0,50.0777,50.1678,50.0687,50.1047,34961.0
2020-06-01 10:15:00,55.63,55.68,55.58,55.67,16319.0,50.1047,50.1497,50.0597,50.1407,16319.0
2020-06-01 10:20:00,55.66,55.79,55.65,55.75,34969.0,50.1317,50.2488,50.1227,50.2128,34969.0
2020-06-01 10:25:00,55.75,55.77,55.69,55.76,54155.0,50.2128,50.2308,50.1588,50.2218,54155.0
2020-06-01 10:30:00,55.77,55.81,55.71,55.72,24162.0,50.2308,50.2668,50.1768,50.1858,24162.0
2020-06-01 10:35:00,55.71,55.77,55.71,55.74,26657.0,50.1768,50.2308,50.1768,50.2038,26657.0
2020-06-01 10:40:00,55.73,55.76,55.69,55.76,19980.0,50.1948,50.2218,50.1588,50.2218,19980.0
2020-06-01 10:45:00,55.77,55.77,55.7,55.74,31809.0,50.2308,50.2308,50.1678,50.2038,31809.0
2020-06-01 10:50:00,55.73,55.77,55.66,55.75,61342.0,50.1948,50.2308,50.1317,50.2128,61342.0
2020-06-01 10:55:00,55.75,55.77,55.71,55.73,18947.0,50.2128,50.2308,50.1768,50.1948,18947.0
2020-06-01 11:00:00,55.73,55.75,55.59,55.59,91376.0,50.1948,50.2128,50.0687,50.0687,91376.0
2020-06-01 11:05:00,55.58,55.69,55.58,55.66,36442.0,50.0597,50.1588,50.0597,50.1317,36442.0
2020-06-01 11:10:00,55.66,55.69,55.6,55.64,28960.0,50.1317,50.1588,50.0777,50.1137,28960.0
2020-06-01 11:15:00,55.63,55.73,55.62,55.7,30009.0,50.1047,50.1948,50.0957,50.1678,30009.0
2020-06-01 11:20:00,55.7,55.76,55.67,55.71,26841.0,50.1678,50.2218,50.1407,50.1768,26841.0
2020-06-01 11:25:00,55.7,55.74,55.67,55.73,23195.0,50.1678,50.2038,50.1407,50.1948,23195.0
2020-06-01 11:30:00,55.73,55.74,55.67,55.71,101772.0,50.1948,50.2038,50.1407,50.1768,101772.0
2020-06-01 11:35:00,55.7,55.72,55.67,55.7,19033.0,50.1678,50.1858,50.1407,50.1678,19033.0
2020-06-01 11:40:00,55.71,55.75,55.7,55.74,13736.0,50.1768,50.2128,50.1678,50.2038,13736.0
2020-06-01 11:45:00,55.75,55.79,55.75,55.79,20945.0,50.2128,50.2488,50.2128,50.2488,20945.0
2020-06-01 11:50:00,55.78,55.8,55.73,55.75,19109.0,50.2398,50.2578,50.1948,50.2128,19109.0
2020-06-01 11:55:00,55.75,55.78,55.73,55.77,15671.0,50.2128,50.2398,50.1948,50.2308,15671.0
2020-06-01 12:00:00,55.77,55.79,55.72,55.79,16437.0,50.2308,50.2488,50.1858,50.2488,16437.0
2020-06-01 12:05:00,55.79,55.84,55.79,55.83,11137.0,50.2488,50.2939,50.2488,50.2848,11137.0
2020-06-01 12:10:00,55.83,55.83,55.79,55.79,16702.0,50.2848,50.2848,50.2488,50.2488,16702.0
2020-06-01 12:15:00,55.79,55.87,55.78,55.87,58211.0,50.2488,50.3209,50.2398,50.3209,58211.0
2020-06-01 12:20:00,55.88,55.88,55.83,55.88,28584.0,50.3299,50.3299,50.2848,50.3299,28584.0
2020-06-01 12:25:00,55.88,55.88,55.78,55.81,22997.0,50.3299,50.3299,50.2398,50.2668,22997.0
2020-06-01 12:30:00,55.82,55.92,55.82,55.88,19413.0,50.2758,50.3659,50.2758,50.3299,19413.0
2020-06-01 12:35:00,55.89,55.89,55.83,55.83,13647.0,50.3389,50.3389,50.2848,50.2848,13647.0
2020-06-01 12:40:00,55.83,55.85,55.81,55.83,10975.0,50.2848,50.3029,50.2668,50.2848,10975.0
2020-06-01 12:45:00,55.83,55.86,55.83,55.85,16558.0,50.2848,50.3119,50.2848,50.3029,16558.0
2020-06-01 12:50:00,55.85,55.86,55.82,55.84,13878.0,50.3029,50.3119,50.2758,50.2939,13878.0
2020-06-01 12:55:00,55.83,55.84,55.79,55.83,29700.0,50.2848,50.2939,50.2488,50.2848,29700.0
2020-06-01 13:00:00,55.84,55.89,55.82,55.86,14604.0,50.2939,50.3389,50.2758,50.3119,14604.0
2020-06-01 13:05:00,55.85,55.87,55.83,55.83,14291.0,50.3029,50.3209,50.2848,50.2848,14291.0
2020-06-01 13:10:00,55.82,55.82,55.77,55.77,13181.0,50.2758,50.2758,50.2308,50.2308,13181.0
2020-06-01 13:15:00,55.76,55.77,55.74,55.77,12011.0,50.2218,50.2308,50.2038,50.2308,12011.0
2020-06-01 13:20:00,55.77,55.79,55.76,55.79,12080.0,50.2308,50.2488,50.2218,50.2488,12080.0
2020-06-01 13:25:00,55.8,55.89,55.8,55.88,25207.0,50.2578,50.3389,50.2578,50.3299,25207.0
2020-06-01 13:30:00,55.88,55.92,55.87,55.9,12301.0,50.3299,50.3659,50.3209,50.3479,12301.0
2020-06-01 13:35:00,55.89,55.97,55.88,55.96,45019.0,50.3389,50.4109,50.3299,50.4019,45019.0
2020-06-01 13:40:00,55.96,56.02,55.96,56.0,13630.0,50.4019,50.456,50.4019,50.438,13630.0
2020-06-01 13:45:00,55.99,56.01,55.96,55.98,14630.0,50.429,50.447,50.4019,50.42,14630.0
2020-06-01 13:50:00,55.99,56.0,55.91,55.95,14315.0,50.429,50.438,50.3569,50.3929,14315.0
2020-06-01 13:55:00,55.95,55.95,55.91,55.91,16544.0,50.3929,50.3929,50.3569,50.3569,16544.0
2020-06-01 14:00:00,55.92,55.92,55.87,55.91,44414.0,50.3659,50.3659,50.3209,50.3569,44414.0
2020-06-01 14:05:00,55.91,55.93,55.9,55.9,179048.0,50.3569,50.3749,50.3479,50.3479,179048.0
2020-06-01 14:10:00,55.91,55.91,55.86,55.9,61947.0,50.3569,50.3569,50.3119,50.3479,61947.0
2020-06-01 14:15:00,55.91,55.92,55.88,55.89,20377.0,50.3569,50.3659,50.3299,50.3389,20377.0
2020-06-01 14:20:00,55.89,55.92,55.85,55.85,30921.0,50.3389,50.3659,50.3029,50.3029,30921.0
2020-06-01 14:25:00,55.86,55.86,55.78,55.8,16564.0,50.3119,50.3119,50.2398,50.2578,16564.0
2020-06-01 14:30:00,55.8,55.85,55.78,55.84,19640.0,50.2578,50.3029,50.2398,50.2939,19640.0
2020-06-01 14:35:00,55.84,55.91,55.82,55.9,15595.0,50.2939,50.3569,50.2758,50.3479,15595.0
2020-06-01 14:40:00,55.89,55.94,55.88,55.91,22046.0,50.3389,50.3839,50.3299,50.3569,22046.0
2020-06-01 14:45:00,55.91,55.98,55.91,55.97,42171.0,50.3569,50.42,50.3569,50.4109,42171.0
2020-06-01 14:50:00,55.97,55.98,55.94,55.95,21244.0,50.4109,50.42,50.3839,50.3929,21244.0
2020-06-01 14:55:00,55.95,55.99,55.94,55.98,22965.0,50.3929,50.429,50.3839,50.42,22965.0
2020-06-01 15:00:00,55.99,56.03,55.99,56.02,26845.0,50.429,50.465,50.429,50.456,26845.0
2020-06-01 15:05:00,56.02,56.02,55.93,55.95,19436.0,50.456,50.456,50.3749,50.3929,19436.0
2020-06-01 15:10:00,55.95,55.95,55.89,55.91,46523.0,50.3929,50.3929,50.3389,50.3569,46523.0
2020-06-01 15:15:00,55.9,55.91,55.85,55.89,54249.0,50.3479,50.3569,50.3029,50.3389,54249.0
2020-06-01 15:20:00,55.89,55.93,55.89,55.9,22972.0,50.3389,50.3749,50.3389,50.3479,22972.0
2020-06-01 15:25:00,55.9,55.91,55.85,55.85,25635.0,50.3479,50.3569,50.3029,50.3029,25635.0
2020-06-01 15:30:00,55.85,55.94,55.83,55.91,71602.0,50.3029,50.3839,50.2848,50.3569,71602.0
2020-06-01 15:35:00,55.91,55.91,55.82,55.84,50932.0,50.3569,50.3569,50.2758,50.2939,50932.0
2020-06-01 15:40:00,55.83,55.84,55.78,55.82,41712.0,50.2848,50.2939,50.2398,50.2758,41712.0
2020-06-01 15:45:00,55.82,55.83,55.76,55.8,51610.0,50.2758,50.2848,50.2218,50.2578,51610.0
2020-06-01 15:50:00,55.79,55.87,55.74,55.84,72823.0,50.2488,50.3209,50.2038,50.2939,72823.0
2020-06-01 15:55:00,55.84,55.89,55.81,55.82,171684.0,50.2939,50.3389,50.2668,50.2758,171684.0
2020-06-02 09:30:00,56.01,56.21,56.0,56.16,95145.0,50.447,50.6271,50.438,50.5821,95145.0
2020-06-02 09:35:00,56.15,56.15,55.94,56.08,122923.0,50.5731,50.5731,50.3839,50.51,122923.0
2020-06-02 09:40:00,56.08,56.32,56.08,56.29,163185.0,50.51,50.7262,50.51,50.6992,163185.0
2020-06-02 09:45:00,56.29,56.41,56.27,56.4,66602.0,50.6992,50.8072,50.6811,50.7982,66602.0
2020-06-02 09:50:00,56.4,56.44,56.36,56.41,60591.0,50.7982,50.8343,50.7622,50.8072,60591.0
2020-06-02 09:55:00,56.42,56.53,56.42,56.52,52166.0,50.8162,50.9153,50.8162,50.9063,52166.0
2020-06-02 10:00:00,56.53,56.6,56.48,56.55,65139.0,50.9153,50.9784,50.8703,50.9333,65139.0
2020-06-02 10:05:00,56.55,56.57,56.49,56.52,33960.0,50.9333,50.9514,50.8793,50.9063,33960.0
2020-06-02 10:10:00,56.52,56.69,56.52,56.68,48326.0,50.9063,51.0594,50.9063,51.0504,48326.0
2020-06-02 10:15:00,56.68,56.75,56.66,56.75,45990.0,51.0504,51.1135,51.0324,51.1135,45990.0
2020-06-02 10:20:00,56.77,56.84,56.77,56.79,57110.0,51.1315,51.1945,51.1315,51.1495,57110.0
2020-06-02 10:25:00,56.8,56.89,56.79,56.88,36035.0,51.1585,51.2396,51.1495,51.2306,36035.0
2020-06-02 10:30:00,56.88,56.92,56.78,56.78,50411.0,51.2306,51.2666,51.1405,51.1405,50411.0
2020-06-02 10:35:00,56.78,56.84,56.77,56.78,46565.0,51.1405,51.1945,51.1315,51.1405,46565.0
2020-06-02 10:40:00,56.79,56.85,56.78,56.78,59686.0,51.1495,51.2035,51.1405,51.1405,59686.0
2020-06-02 10:45:00,56.79,56.83,56.7,56.71,54709.0,51.1495,51.1855,51.0684,51.0774,54709.0
2020-06-02 10:50:00,56.7,56.82,56.66,56.82,52715.0,51.0684,51.1765,51.0324,51.1765,52715.0
2020-06-02 10:55:00,56.82,56.92,56.82,56.9,33816.0,51.1765,51.2666,51.1765,51.2486,33816.0
2020-06-02 11:00:00,56.91,56.92,56.76,56.82,61909.0,51.2576,51.2666,51.1225,51.1765,61909.0
2020-06-02 11:05:00,56.82,56.84,56.68,56.69,41584.0,51.1765,51.1945,51.0504,51.0594,41584.0
2020-06-02 11:10:00,56.7,56.79,56.68,56.73,28509.0,51.0684,51.1495,51.0504,51.0955,28509.0
2020-06-02 11:15:00,56.72,56.86,56.71,56.86,76145.0,51.0865,51.2125,51.0774,51.2125,76145.0
2020-06-02 11:20:00,56.86,56.89,56.82,56.88,38863.0,51.2125,51.2396,51.1765,51.2306,38863.0
2020-06-02 11:25:00,56.88,56.89,56.77,56.77,48736.0,51.2306,51.2396,51.1315,51.1315,48736.0
2020-06-02 11:30:00,56.78,56.88,56.73,56.87,64509.0,51.1405,51.2306,51.0955,51.2216,64509.0
2020-06-02 11:35:00,56.88,56.89,56.83,56.85,75681.0,51.2306,51.2396,51.1855,51.2035,75681.0
2020-06-02 11:40:00,56.85,56.91,56.85,56.9,78221.0,51.2035,51.2576,51.2035,51.2486,78221.0
2020-06-02 11:45:00,56.89,56.92,56.83,56.86,92194.0,51.2396,51.2666,51.1855,51.2125,92194.0
2020-06-02 11:50:00,56.86,56.86,56.78,56.79,34945.0,51.2125,51.2125,51.1405,51.1495,34945.0
2020-06-02 11:55:00,56.8,56.8,56.68,56.71,21332.0,51.1585,51.1585,51.0504,51.0774,21332.0
2020-06-02 12:00:00,56.71,56.72,56.69,56.7,18553.0,51.0774,51.0865,51.0594,51.0684,18553.0
2020-06-02 12:05:00,56.71,56.75,56.7,56.73,13435.0,51.0774,51.1135,51.0684,51.0955,13435.0
2020-06-02 12:10:00,56.72,56.79,56.71,56.76,16792.0,51.0865,51.1495,51.0774,51.1225,16792.0
2020-06-02 12:15:00,56.76,56.81,56.76,56.78,18627.0,51.1225,51.1675,51.1225,51.1405,18627.0
2020-06-02 12:20:00,56.78,56.81,56.76,56.76,16756.0,51.1405,51.1675,51.1225,51.1225,16756.0
2020-06-02 12:25:00,56.76,56.84,56.76,56.84,14944.0,51.1225,51.1945,51.1225,51.1945,14944.0
2020-06-02 12:30:00,56.84,56.85,56.82,56.84,11077.0,51.1945,51.2035,51.1765,51.1945,11077.0
2020-06-02 12:35:00,56.83,56.84,56.78,56.8,13415.0,51.1855,51.1945,51.1405,51.1585,13415.0
2020-06-02 12:40:00,56.8,56.85,56.77,56.84,15262.0,51.1585,51.2035,51.1315,51.1945,15262.0
2020-06-02 12:45:00,56.85,56.89,56.83,56.85,34248.0,51.2035,51.2396,51.1855,51.2035,34248.0
2020-06-02 12:50:00,56.85,56.89,56.85,56.85,19409.0,51.2035,51.2396,51.2035,51.2035,19409.0
2020-06-02 12:55:00,56.85,56.85,56.81,56.84,11986.0,51.2035,51.2035,51.1675,51.1945,11986.0
2020-06-02 13:00:00,56.85,56.89,56.83,56.87,17098.0,51.2035,51.2396,51.1855,51.2216,17098.0
2020-06-02 13:05:00,56.87,56.92,56.87,56.91,18209.0,51.2216,51.2666,51.2216,51.2576,18209.0
2020-06-02 13:10:00,56.91,56.91,56.86,56.9,17210.0,51.2576,51.2576,51.2125,51.2486,17210.0
2020-06-02 13:15:00,56.89,56.91,56.86,56.87,28981.0,51.2396,51.2576,51.2125,51.2216,28981.0
2020-06-02 13:20:00,56.88,56.88,56.79,56.8,17247.0,51.2306,51.2306,51.1495,51.1585,17247.0
2020-06-02 13:25:00,56.81,56.82,56.79,56.8,29582.0,51.1675,51.1765,51.1495,51.1585,29582.0
2020-06-02 13:30:00,56.8,56.8,56.76,56.79,47201.0,51.1585,51.1585,51.1225,51.1495,47201.0
2020-06-02 13:35:00,56.8,56.82,56.78,56.8,12820.0,51.1585,51.1765,51.1405,51.1585,12820.0
2020-06-02 13:40:00,56.79,56.8,56.77,56.78,8916.0,51.1495,51.1585,51.1315,51.1405,8916.0
2020-06-02 13:45:00,56.78,56.81,56.77,56.81,18953.0,51.1405,51.1675,51.1315,51.1675,18953.0
2020-06-02 13:50:00,56.82,56.83,56.78,56.81,30917.0,51.1765,51.1855,51.1405,51.1675,30917.0
2020-06-02 13:55:00,56.8,56.84,56.8,56.83,12802.0,51.1585,51.1945,51.1585,51.1855,12802.0
2020-06-02 14:00:00,56.83,56.89,56.82,56.88,81071.0,51.1855,51.2396,51.1765,51.2306,81071.0
2020-06-02 14:05:00,56.88,56.88,56.76,56.78,164659.0,51.2306,51.2306,51.1225,51.1405,164659.0
2020-06-02 14:10:00,56.79,56.81,56.76,56.77,27222.0,51.1495,51.1675,51.1225,51.1315,27222.0
2020-06-02 14:15:00,56.77,56.82,56.75,56.82,23886.0,51.1315,51.1765,51.1135,51.1765,23886.0
2020-06-02 14:20:00,56.82,56.82,56.76,56.79,37041.0,51.1765,51.1765,51.1225,51.1495,37041.0
2020-06-02 14:25:00,56.79,56.79,56.72,56.73,54320.0,51.1495,51.1495,51.0865,51.0955,54320.0
2020-06-02 14:30:00,56.73,56.74,56.65,56.65,23793.0,51.0955,51.1045,51.0234,51.0234,23793.0
2020-06-02 14:35:00,56.65,56.67,56.6,56.62,41148.0,51.0234,51.0414,50.9784,50.9964,41148.0
2020-06-02 14:40:00,56.62,56.67,56.61,56.65,15635.0,50.9964,51.0414,50.9874,51.0234,15635.0
2020-06-02 14:45:00,56.64,56.69,56.63,56.69,16132.0,51.0144,51.0594,51.0054,51.0594,16132.0
2020-06-02 14:50:00,56.69,56.71,56.67,56.68,25260.0,51.0594,51.0774,51.0414,51.0504,25260.0
2020-06-02 14:55:00,56.68,56.72,56.66,56.69,21479.0,51.0504,51.0865,51.0324,51.0594,21479.0
2020-06-02 15:00:00,56.69,56.73,56.68,56.69,22273.0,51.0594,51.0955,51.0504,51.0594,22273.0
2020-06-02 15:05:00,56.7,56.75,56.68,56.69,58186.0,51.0684,51.1135,51.0504,51.0594,58186.0
2020-06-02 15:10:00,56.69,56.75,56.68,56.7,47557.0,51.0594,51.1135,51.0504,51.0684,47557.0
2020-06-02 15:15:00,56.7,56.75,56.7,56.73,34548.0,51.0684,51.1135,51.0684,51.0955,34548.0
2020-06-02 15:20:00,56.72,56.75,56.62,56.63,43598.0,51.0865,51.1135,50.9964,51.0054,43598.0
2020-06-02 15:25:00,56.63,56.69,56.57,56.69,204044.0,51.0054,51.0594,50.9514,51.0594,204044.0
2020-06-02 15:30:00,56.69,56.72,56.57,56.63,91050.0,51.0594,51.0865,50.9514,51.0054,91050.0
2020-06-02 15:35:00,56.63,56.67,56.6,56.65,63038.0,51.0054,51.0414,50.9784,51.0234,63038.0
2020-06-02 15:40:00,56.66,56.68,56.6,56.62,127113.0,51.0324,51.0504,50.9784,50.9964,127113.0
2020-06-02 15:45:00,56.62,56.72,56.59,56.72,51079.0,50.9964,51.0865,50.9694,51.0865,51079.0
2020-06-02 15:50:00,56.72,56.82,56.72,56.78,177083.0,51.0865,51.1765,51.0865,51.1405,177083.0
2020-06-02 15:55:00,56.78,56.85,56.72,56.85,208017.0,51.1405,51.2035,51.0865,51.2035,208017.0
2020-06-03 09:30:00,57.55,57.81,57.48,57.79,118579.0,51.834,52.0682,51.771,52.0502,118579.0
2020-06-03 09:35:00,57.81,57.86,57.73,57.8,81137.0,52.0682,52.1132,51.9961,52.0592,81137.0
2020-06-03 09:40:00,57.81,57.87,57.73,57.81,75586.0,52.0682,52.1222,51.9961,52.0682,75586.0
2020-06-03 09:45:00,57.8,57.87,57.72,57.73,103349.0,52.0592,52.1222,51.9871,51.9961,103349.0
2020-06-03 09:50:00,57.74,57.83,57.66,57.69,56242.0,52.0051,52.0862,51.9331,51.9601,56242.0
2020-06-03 09:55:00,57.69,57.78,57.68,57.77,57738.0,51.9601,52.0412,51.9511,52.0322,57738.0
2020-06-03 10:00:00,57.78,57.88,57.73,57.88,61151.0,52.0412,52.1312,51.9961,52.1312,61151.0
2020-06-03 10:05:00,57.88,57.92,57.82,57.86,56280.0,52.1312,52.1673,52.0772,52.1132,56280.0
2020-06-03 10:10:00,57.87,58.02,57.85,58.01,61912.0,52.1222,52.2573,52.1042,52.2483,61912.0
2020-06-03 10:15:00,58.0,58.16,58.0,58.11,58147.0,52.2393,52.3834,52.2393,52.3384,58147.0
2020-06-03 10:20:00,58.12,58.17,58.1,58.17,34046.0,52.3474,52.3924,52.3294,52.3924,34046.0
2020-06-03 10:25:00,58.16,58.27,58.16,58.26,77941.0,52.3834,52.4825,52.3834,52.4735,77941.0
2020-06-03 10:30:00,58.26,58.29,58.21,58.23,154649.0,52.4735,52.5005,52.4285,52.4465,154649.0
2020-06-03 10:35:00,58.24,58.25,58.18,58.22,53591.0,52.4555,52.4645,52.4014,52.4375,53591.0
2020-06-03 10:40:00,58.22,58.31,58.2,58.31,73969.0,52.4375,52.5185,52.4195,52.5185,73969.0
2020-06-03 10:45:00,58.3,58.33,58.29,58.3,52541.0,52.5095,52.5365,52.5005,52.5095,52541.0
2020-06-03 10:50:00,58.3,58.3,58.21,58.27,50383.0,52.5095,52.5095,52.4285,52.4825,50383.0
2020-06-03 10:55:00,58.28,58.31,58.19,58.19,61414.0,52.4915,52.5185,52.4104,52.4104,61414.0
2020-06-03 11:00:00,58.2,58.32,58.15,58.31,45751.0,52.4195,52.5275,52.3744,52.5185,45751.0
2020-06-03 11:05:00,58.31,58.42,58.31,58.4,53333.0,52.5185,52.6176,52.5185,52.5996,53333.0
2020-06-03 11:10:00,58.4,58.47,58.37,58.44,55776.0,52.5996,52.6626,52.5726,52.6356,55776.0
2020-06-03 11:15:00,58.44,58.48,58.44,58.44,42386.0,52.6356,52.6716,52.6356,52.6356,42386.0
2020-06-03 11:20:00,58.44,58.46,58.4,58.41,29390.0,52.6356,52.6536,52.5996,52.6086,29390.0
2020-06-03 11:25:00,58.42,58.43,58.36,58.37,26035.0,52.6176,52.6266,52.5636,52.5726,26035.0
2020-06-03 11:30:00,58.37,58.52,58.37,58.52,64025.0,52.5726,52.7077,52.5726,52.7077,64025.0
2020-06-03 11:35:00,58.52,58.55,58.47,58.48,38210.0,52.7077,52.7347,52.6626,52.6716,38210.0
2020-06-03 11:40:00,58.48,58.48,58.39,58.39,32812.0,52.6716,52.6716,52.5906,52.5906,32812.0
2020-06-03 11:45:00,58.39,58.46,58.38,58.43,42458.0,52.5906,52.6536,52.5816,52.6266,42458.0
2020-06-03 11:50:00,58.44,58.44,58.32,58.32,36673.0,52.6356,52.6356,52.5275,52.5275,36673.0
2020-06-03 11:55:00,58.33,58.37,58.32,58.37,56961.0,52.5365,52.5726,52.5275,52.5726,56961.0
2020-06-03 12:00:00,58.37,58.37,58.32,58.35,52272.0,52.5726,52.5726,52.5275,52.5546,52272.0
2020-06-03 12:05:00,58.35,58.35,58.3,58.3,29047.0,52.5546,52.5546,52.5095,52.5095,29047.0
2020-06-03 12:10:00,58.31,58.31,58.27,58.3,40810.0,52.5185,52.5185,52.4825,52.5095,40810.0
2020-06-03 12:15:00,58.3,58.3,58.18,58.21,34630.0,52.5095,52.5095,52.4014,52.4285,34630.0
2020-06-03 12:20:00,58.22,58.23,58.15,58.17,36316.0,52.4375,52.4465,52.3744,52.3924,36316.0
2020-06-03 12:25:00,58.17,58.24,58.17,58.23,19322.0,52.3924,52.4555,52.3924,52.4465,19322.0
2020-06-03 12:30:00,58.24,58.28,58.23,58.26,16321.0,52.4555,52.4915,52.4465,52.4735,16321.0
2020-06-03 12:35:00,58.26,58.27,58.23,58.24,30638.0,52.4735,52.4825,52.4465,52.4555,30638.0
2020-06-03 12:40:00,58.23,58.26,58.2,58.2,18670.0,52.4465,52.4735,52.4195,52.4195,18670.0
2020-06-03 12:45:00,58.2,58.21,58.13,58.15,22653.0,52.4195,52.4285,52.3564,52.3744,22653.0
2020-06-03 12:50:00,58.15,58.18,58.11,58.13,27654.0,52.3744,52.4014,52.3384,52.3564,27654.0
2020-06-03 12:55:00,58.13,58.14,58.07,58.08,25307.0,52.3564,52.3654,52.3024,52.3114,25307.0
2020-06-03 13:00:00,58.08,58.12,58.05,58.06,48341.0,52.3114,52.3474,52.2844,52.2934,48341.0
2020-06-03 13:05:00,58.07,58.08,58.02,58.06,19436.0,52.3024,52.3114,52.2573,52.2934,19436.0
2020-06-03 13:10:00,58.06,58.1,58.06,58.1,13510.0,52.2934,52.3294,52.2934,52.3294,13510.0
2020-06-03 13:15:00,58.1,58.14,58.1,58.14,14224.0,52.3294,52.3654,52.3294,52.3654,14224.0
2020-06-03 13:20:00,58.13,58.18,58.13,58.17,24347.0,52.3564,52.4014,52.3564,52.3924,24347.0
2020-06-03 13:25:00,58.18,58.21,58.15,58.15,18430.0,52.4014,52.4285,52.3744,52.3744,18430.0
2020-06-03 13:30:00,58.14,58.17,58.13,58.13,35417.0,52.3654,52.3924,52.3564,52.3564,35417.0
2020-06-03 13:35:00,58.13,58.13,58.09,58.09,30074.0,52.3564,52.3564,52.3204,52.3204,30074.0
2020-06-03 13:40:00,58.09,58.16,58.08,58.14,18271.0,52.3204,52.3834,52.3114,52.3654,18271.0
2020-06-03 13:45:00,58.14,58.14,58.08,58.09,24656.0,52.3654,52.3654,52.3114,52.3204,24656.0
2020-06-03 13:50:00,58.08,58.1,58.05,58.05,31699.0,52.3114,52.3294,52.2844,52.2844,31699.0
2020-06-03 13:55:00,58.05,58.08,58.02,58.03,32274.0,52.2844,52.3114,52.2573,52.2663,32274.0
2020-06-03 14:00:00,58.03,58.19,58.03,58.18,39501.0,52.2663,52.4104,52.2663,52.4014,39501.0
2020-06-03 14:05:00,58.19,58.19,58.09,58.1,59986.0,52.4104,52.4104,52.3204,52.3294,59986.0
2020-06-03 14:10:00,58.1,58.15,58.09,58.14,17623.0,52.3294,52.3744,52.3204,52.3654,17623.0
2020-06-03 14:15:00,58.14,58.15,58.11,58.14,21153.0,52.3654,52.3744,52.3384,52.3654,21153.0
2020-06-03 14:20:00,58.15,58.19,58.12,58.18,26885.0,52.3744,52.4104,52.3474,52.4014,26885.0
2020-06-03 14:25:00,58.18,58.18,58.13,58.13,14145.0,52.4014,52.4014,52.3564,52.3564,14145.0
2020-06-03 14:30:00,58.13,58.14,58.07,58.1,42959.0,52.3564,52.3654,52.3024,52.3294,42959.0
2020-06-03 14:35:00,58.11,58.15,58.11,58.14,20366.0,52.3384,52.3744,52.3384,52.3654,20366.0
2020-06-03 14:40:00,58.13,58.13,58.07,58.1,19624.0,52.3564,52.3564,52.3024,52.3294,19624.0
2020-06-03 14:45:00,58.09,58.15,58.09,58.12,34882.0,52.3204,52.3744,52.3204,52.3474,34882.0
2020-06-03 14:50:00,58.12,58.13,58.1,58.12,18312.0,52.3474,52.3564,52.3294,52.3474,18312.0
2020-06-03 14:55:00,58.12,58.12,58.06,58.06,29956.0,52.3474,52.3474,52.2934,52.2934,29956.0
2020-06-03 15:00:00,58.05,58.1,58.03,58.09,40091.0,52.2844,52.3294,52.2663,52.3204,40091.0
2020-06-03 15:05:00,58.09,58.12,58.07,58.08,40065.0,52.3204,52.3474,52.3024,52.3114,40065.0
2020-06-03 15:10:00,58.09,58.14,58.08,58.13,26455.0,52.3204,52.3654,52.3114,52.3564,26455.0
2020-06-03 15:15:00,58.12,58.14,58.08,58.13,23191.0,52.3474,52.3654,52.3114,52.3564,23191.0
2020-06-03 15:20:00,58.13,58.2,58.06,58.19,47945.0,52.3564,52.4195,52.2934,52.4104,47945.0
2020-06-03 15:25:00,58.18,58.23,58.17,58.19,35984.0,52.4014,52.4465,52.3924,52.4104,35984.0
2020-06-03 15:30:00,58.19,58.22,58.13,58.2,101851.0,52.4104,52.4375,52.3564,52.4195,101851.0
2020-06-03 15:35:00,58.19,58.29,58.18,58.28,97609.0,52.4104,52.5005,52.4014,52.4915,97609.0
2020-06-03 15:40:00,58.28,58.33,58.26,58.28,55483.0,52.4915,52.5365,52.4735,52.4915,55483.0
2020-06-03 15:45:00,58.28,58.3,58.22,58.29,50675.0,52.4915,52.5095,52.4375,52.5005,50675.0
2020-06-03 15:50:00,58.29,58.32,58.23,58.27,334267.0,52.5005,52.5275,52.4465,52.4825,334267.0
2020-06-03 15:55:00,58.27,58.27,58.09,58.15,254930.0,52.4825,52.4825,52.3204,52.3744,254930.0
2020-06-04 09:30:00,57.89,58.13,57.89,58.1,100508.0,52.1402,52.3564,52.1402,52.3294,100508.0
2020-06-04 09:35:00,58.09,58.19,57.96,58.0,59570.0,52.3204,52.4104,52.2033,52.2393,59570.0
2020-06-04 09:40:00,58.0,58.07,57.9,58.03,34516.0,52.2393,52.3024,52.1493,52.2663,34516.0
2020-06-04 09:45:00,58.04,58.06,57.92,57.96,64596.0,52.2753,52.2934,52.1673,52.2033,64596.0
2020-06-04 09:50:00,57.97,58.17,57.97,58.16,65643.0,52.2123,52.3924,52.2123,52.3834,65643.0
2020-06-04 09:55:00,58.16,58.19,58.11,58.16,42025.0,52.3834,52.4104,52.3384,52.3834,42025.0
2020-06-04 10:00:00,58.16,58.25,58.16,58.22,58878.0,52.3834,52.4645,52.3834,52.4375,58878.0
2020-06-04 10:05:00,58.23,58.25,58.18,58.21,23721.0,52.4465,52.4645,52.4014,52.4285,23721.0
2020-06-04 10:10:00,58.21,58.21,58.15,58.16,38934.0,52.4285,52.4285,52.3744,52.3834,38934.0
2020-06-04 10:15:00,58.16,58.33,58.16,58.33,33812.0,52.3834,52.5365,52.3834,52.5365,33812.0
2020-06-04 10:20:00,58.34,58.34,58.16,58.23,43278.0,52.5456,52.5456,52.3834,52.4465,43278.0
2020-06-04 10:25:00,58.22,58.31,58.19,58.3,47560.0,52.4375,52.5185,52.4104,52.5095,47560.0
2020-06-04 10:30:00,58.3,58.4,58.29,58.34,181836.0,52.5095,52.5996,52.5005,52.5456,181836.0
2020-06-04 10:35:00,58.34,58.37,58.27,58.27,57424.0,52.5456,52.5726,52.4825,52.4825,57424.0
2020-06-04 10:40:00,58.28,58.33,58.26,58.32,44512.0,52.4915,52.5365,52.4735,52.5275,44512.0
2020-06-04 10:45:00,58.32,58.43,58.28,58.41,39551.0,52.5275,52.6266,52.4915,52.6086,39551.0
2020-06-04 10:50:00,58.41,58.48,58.36,58.45,25981.0,52.6086,52.6716,52.5636,52.6446,25981.0
2020-06-04 10:55:00,58.46,58.5,58.45,58.47,54517.0,52.6536,52.6897,52.6446,52.6626,54517.0
2020-06-04 11:00:00,58.46,58.48,58.42,58.44,29279.0,52.6536,52.6716,52.6176,52.6356,29279.0
2020-06-04 11:05:00,58.45,58.5,58.35,58.35,35767.0,52.6446,52.6897,52.5546,52.5546,35767.0
2020-06-04 11:10:00,58.35,58.36,58.22,58.26,49071.0,52.5546,52.5636,52.4375,52.4735,49071.0
2020-06-04 11:15:00,58.26,58.27,58.16,58.19,49194.0,52.4735,52.4825,52.3834,52.4104,49194.0
2020-06-04 11:20:00,58.18,58.3,58.16,58.23,27588.0,52.4014,52.5095,52.3834,52.4465,27588.0
2020-06-04 11:25:00,58.23,58.24,58.12,58.19,39095.0,52.4465,52.4555,52.3474,52.4104,39095.0
2020-06-04 11:30:00,58.18,58.26,58.17,58.24,38238.0,52.4014,52.4735,52.3924,52.4555,38238.0
2020-06-04 11:35:00,58.24,58.25,58.18,58.21,18293.0,52.4555,52.4645,52.4014,52.4285,18293.0
2020-06-04 11:40:00,58.21,58.24,58.14,58.19,43696.0,52.4285,52.4555,52.3654,52.4104,43696.0
2020-06-04 11:45:00,58.19,58.21,58.1,58.12,40794.0,52.4104,52.4285,52.3294,52.3474,40794.0
2020-06-04 11:50:00,58.12,58.19,58.09,58.18,20630.0,52.3474,52.4104,52.3204,52.4014,20630.0
2020-06-04 11:55:00,58.17,58.25,58.17,58.25,29757.0,52.3924,52.4645,52.3924,52.4645,29757.0
2020-06-04 12:00:00,58.24,58.25,58.19,58.21,7110.0,52.4555,52.4645,52.4104,52.4285,7110.0
2020-06-04 12:05:00,58.2,58.27,58.2,58.27,14268.0,52.4195,52.4825,52.4195,52.4825,14268.0
2020-06-04 12:10:00,58.26,58.31,58.25,58.28,128043.0,52.4735,52.5185,52.4645,52.4915,128043.0
2020-06-04 12:15:00,58.28,58.35,58.24,58.32,17533.0,52.4915,52.5546,52.4555,52.5275,17533.0
2020-06-04 12:20:00,58.32,58.35,58.28,58.34,20769.0,52.5275,52.5546,52.4915,52.5456,20769.0
2020-06-04 12:25:00,58.33,58.33,58.24,58.24,24928.0,52.5365,52.5365,52.4555,52.4555,24928.0
2020-06-04 12:30:00,58.24,58.24,58.04,58.08,167791.0,52.4555,52.4555,52.2753,52.3114,167791.0
2020-06-04 12:35:00,58.08,58.14,58.08,58.13,26894.0,52.3114,52.3654,52.3114,52.3564,26894.0
2020-06-04 12:40:00,58.12,58.14,58.1,58.12,13351.0,52.3474,52.3654,52.3294,52.3474,13351.0
2020-06-04 12:45:00,58.12,58.13,58.03,58.04,19882.0,52.3474,52.3564,52.2663,52.2753,19882.0
2020-06-04 12:50:00,58.05,58.09,58.01,58.07,24968.0,52.2844,52.3204,52.2483,52.3024,24968.0
2020-06-04 12:55:00,58.08,58.19,58.07,58.14,20374.0,52.3114,52.4104,52.3024,52.3654,20374.0
2020-06-04 13:00:00,58.13,58.15,58.08,58.09,26315.0,52.3564,52.3744,52.3114,52.3204,26315.0
2020-06-04 13:05:00,58.09,58.23,58.09,58.21,35832.0,52.3204,52.4465,52.3204,52.4285,35832.0
2020-06-04 13:10:00,58.2,58.24,58.18,58.21,10922.0,52.4195,52.4555,52.4014,52.4285,10922.0
2020-06-04 13:15:00,58.21,58.23,58.14,58.14,22657.0,52.4285,52.4465,52.3654,52.3654,22657.0
2020-06-04 13:20:00,58.14,58.16,58.1,58.1,43235.0,52.3654,52.3834,52.3294,52.3294,43235.0
2020-06-04 13:25:00,58.1,58.15,58.08,58.12,24047.0,52.3294,52.3744,52.3114,52.3474,24047.0
2020-06-04 13:30:00,58.11,58.17,58.11,58.16,22713.0,52.3384,52.3924,52.3384,52.3834,22713.0
2020-06-04 13:35:00,58.17,58.2,58.14,58.2,34998.0,52.3924,52.4195,52.3654,52.4195,34998.0
2020-06-04 13:40:00,58.2,58.31,58.19,58.31,26112.0,52.4195,52.5185,52.4104,52.5185,26112.0
2020-06-04 13:45:00,58.31,58.31,58.25,58.27,33681.0,52.5185,52.5185,52.4645,52.4825,33681.0
2020-06-04 13:50:00,58.26,58.27,58.23,58.25,16239.0,52.4735,52.4825,52.4465,52.4645,16239.0
2020-06-04 13:55:00,58.25,58.3,58.24,58.26,24312.0,52.4645,52.5095,52.4555,52.4735,24312.0
2020-06-04 14:00:00,58.25,58.27,58.22,58.22,27303.0,52.4645,52.4825,52.4375,52.4375,27303.0
2020-06-04 14:05:00,58.22,58.23,58.11,58.12,27545.0,52.4375,52.4465,52.3384,52.3474,27545.0
2020-06-04 14:10:00,58.12,58.19,58.1,58.18,31872.0,52.3474,52.4104,52.3294,52.4014,31872.0
2020-06-04 14:15:00,58.18,58.2,58.16,58.18,22300.0,52.4014,52.4195,52.3834,52.4014,22300.0
2020-06-04 14:20:00,58.18,58.2,58.16,58.19,24911.0,52.4014,52.4195,52.3834,52.4104,24911.0
2020-06-04 14:25:00,58.19,58.25,58.18,58.22,32192.0,52.4104,52.4645,52.4014,52.4375,32192.0
2020-06-04 14:30:00,58.23,58.24,58.12,58.14,47407.0,52.4465,52.4555,52.3474,52.3654,47407.0
2020-06-04 14:35:00,58.15,58.2,58.14,58.2,27593.0,52.3744,52.4195,52.3654,52.4195,27593.0
2020-06-04 14:40:00,58.2,58.2,58.14,58.16,26316.0,52.4195,52.4195,52.3654,52.3834,26316.0
2020-06-04 14:45:00,58.15,58.24,58.12,58.23,78168.0,52.3744,52.4555,52.3474,52.4465,78168.0
2020-06-04 14:50:00,58.23,58.24,58.2,58.22,42916.0,52.4465,52.4555,52.4195,52.4375,42916.0
2020-06-04 14:55:00,58.23,58.23,58.05,58.05,59104.0,52.4465,52.4465,52.2844,52.2844,59104.0
2020-06-04 15:00:00,58.05,58.11,58.04,58.05,32885.0,52.2844,52.3384,52.2753,52.2844,32885.0
2020-06-04 15:05:00,58.04,58.05,57.91,57.97,45917.0,52.2753,52.2844,52.1583,52.2123,45917.0
2020-06-04 15:10:00,57.98,58.0,57.89,57.9,55807.0,52.2213,52.2393,52.1402,52.1493,55807.0
2020-06-04 15:15:00,57.9,57.96,57.8,57.94,209561.0,52.1493,52.2033,52.0592,52.1853,209561.0
2020-06-04 15:20:00,57.94,58.0,57.92,57.98,59078.0,52.1853,52.2393,52.1673,52.2213,59078.0
2020-06-04 15:25:00,57.99,58.05,57.99,58.04,42364.0,52.2303,52.2844,52.2303,52.2753,42364.0
2020-06-04 15:30:00,58.05,58.17,58.05,58.13,76122.0,52.2844,52.3924,52.2844,52.3564,76122.0
2020-06-04 15:35:00,58.14,58.15,58.07,58.07,66079.0,52.3654,52.3744,52.3024,52.3024,66079.0
2020-06-04 15:40:00,58.07,58.13,58.05,58.08,65751.0,52.3024,52.3564,52.2844,52.3114,65751.0
2020-06-04 15:45:00,58.08,58.16,58.08,58.12,71725.0,52.3114,52.3834,52.3114,52.3474,71725.0
2020-06-04 15:50:00,58.13,58.2,58.07,58.19,101085.0,52.3564,52.4195,52.3024,52.4104,101085.0
2020-06-04 15:55:00,58.2,58.34,58.2,58.34,339994.0,52.4195,52.5456,52.4195,52.5456,339994.0
2020-06-05 09:30:00,59.84,60.29,59.82,60.15,211959.0,53.8966,54.3019,53.8786,54.1758,211959.0
2020-06-05 09:35:00,60.16,60.17,59.78,60.02,161169.0,54.1848,54.1938,53.8425,54.0587,161169.0
2020-06-05 09:40:00,60.02,60.05,59.76,59.94,160429.0,54.0587,54.0857,53.8245,53.9866,160429.0
2020-06-05 09:45:00,59.94,59.98,59.85,59.94,163643.0,53.9866,54.0227,53.9056,53.9866,163643.0
2020-06-05 09:50:00,59.93,60.05,59.86,60.03,138708.0,53.9776,54.0857,53.9146,54.0677,138708.0
2020-06-05 09:55:00,60.03,60.04,59.74,59.81,127536.0,54.0677,54.0767,53.8065,53.8695,127536.0
2020-06-05 10:00:00,59.82,59.98,59.82,59.94,91009.0,53.8786,54.0227,53.8786,53.9866,91009.0
2020-06-05 10:05:00,59.95,60.07,59.92,60.01,76348.0,53.9956,54.1037,53.9686,54.0497,76348.0
2020-06-05 10:10:00,60.01,60.05,59.91,60.0,76004.0,54.0497,54.0857,53.9596,54.0407,76004.0
2020-06-05 10:15:00,60.0,60.0,59.89,59.92,111655.0,54.0407,54.0407,53.9416,53.9686,111655.0
2020-06-05 10:20:00,59.93,59.96,59.87,59.88,71249.0,53.9776,54.0046,53.9236,53.9326,71249.0
2020-06-05 10:25:00,59.88,59.9,59.78,59.83,80539.0,53.9326,53.9506,53.8425,53.8876,80539.0
2020-06-05 10:30:00,59.83,59.9,59.78,59.83,76487.0,53.8876,53.9506,53.8425,53.8876,76487.0
2020-06-05 10:35:00,59.82,59.89,59.78,59.89,51103.0,53.8786,53.9416,53.8425,53.9416,51103.0
2020-06-05 10:40:00,59.89,59.89,59.82,59.86,31801.0,53.9416,53.9416,53.8786,53.9146,31801.0
2020-06-05 10:45:00,59.86,59.92,59.82,59.89,32339.0,53.9146,53.9686,53.8786,53.9416,32339.0
2020-06-05 10:50:00,59.88,59.92,59.81,59.88,54077.0,53.9326,53.9686,53.8695,53.9326,54077.0
2020-06-05 10:55:00,59.87,59.89,59.8,59.84,41989.0,53.9236,53.9416,53.8605,53.8966,41989.0
2020-06-05 11:00:00,59.84,59.93,59.81,59.93,40977.0,53.8966,53.9776,53.8695,53.9776,40977.0
2020-06-05 11:05:00,59.92,59.94,59.85,59.86,26837.0,53.9686,53.9866,53.9056,53.9146,26837.0
2020-06-05 11:10:00,59.87,59.93,59.87,59.92,27597.0,53.9236,53.9776,53.9236,53.9686,27597.0
2020-06-05 11:15:00,59.91,59.96,59.9,59.93,44856.0,53.9596,54.0046,53.9506,53.9776,44856.0
2020-06-05 11:20:00,59.93,60.09,59.93,60.08,78066.0,53.9776,54.1217,53.9776,54.1127,78066.0
2020-06-05 11:25:00,60.08,60.13,60.05,60.12,36683.0,54.1127,54.1578,54.0857,54.1488,36683.0
2020-06-05 11:30:00,60.13,60.26,60.1,60.14,98483.0,54.1578,54.2749,54.1307,54.1668,98483.0
2020-06-05 11:35:00,60.15,60.15,60.01,60.03,76100.0,54.1758,54.1758,54.0497,54.0677,76100.0
2020-06-05 11:40:00,60.03,60.04,59.96,60.0,25311.0,54.0677,54.0767,54.0046,54.0407,25311.0
2020-06-05 11:45:00,60.0,60.02,59.96,59.97,24761.0,54.0407,54.0587,54.0046,54.0137,24761.0
2020-06-05 11:50:00,59.97,60.07,59.96,60.03,29871.0,54.0137,54.1037,54.0046,54.0677,29871.0
2020-06-05 11:55:00,60.03,60.03,59.94,59.97,50752.0,54.0677,54.0677,53.9866,54.0137,50752.0
2020-06-05 12:00:00,59.98,60.02,59.87,59.89,23002.0,54.0227,54.0587,53.9236,53.9416,23002.0
2020-06-05 12:05:00,59.89,59.98,59.89,59.96,19744.0,53.9416,54.0227,53.9416,54.0046,19744.0
2020-06-05 12:10:00,59.97,59.99,59.88,59.88,56839.0,54.0137,54.0317,53.9326,53.9326,56839.0
2020-06-05 12:15:00,59.88,59.88,59.73,59.74,51166.0,53.9326,53.9326,53.7975,53.8065,51166.0
2020-06-05 12:20:00,59.72,59.84,59.72,59.84,34439.0,53.7885,53.8966,53.7885,53.8966,34439.0
2020-06-05 12:25:00,59.84,59.87,59.83,59.87,39616.0,53.8966,53.9236,53.8876,53.9236,39616.0
2020-06-05 12:30:00,59.89,60.0,59.88,60.0,27295.0,53.9416,54.0407,53.9326,54.0407,27295.0
2020-06-05 12:35:00,60.0,60.06,60.0,60.06,19601.0,54.0407,54.0947,54.0407,54.0947,19601.0
2020-06-05 12:40:00,60.06,60.09,60.02,60.03,42082.0,54.0947,54.1217,54.0587,54.0677,42082.0
2020-06-05 12:45:00,60.03,60.05,60.01,60.02,13484.0,54.0677,54.0857,54.0497,54.0587,13484.0
2020-06-05 12:50:00,60.01,60.03,59.97,60.03,16891.0,54.0497,54.0677,54.0137,54.0677,16891.0
2020-06-05 12:55:00,60.03,60.05,60.02,60.05,29492.0,54.0677,54.0857,54.0587,54.0857,29492.0
2020-06-05 13:00:00,60.05,60.07,60.0,60.04,24754.0,54.0857,54.1037,54.0407,54.0767,24754.0
2020-06-05 13:05:00,60.04,60.08,60.03,60.06,21615.0,54.0767,54.1127,54.0677,54.0947,21615.0
2020-06-05 13:10:00,60.06,60.06,60.0,60.01,19039.0,54.0947,54.0947,54.0407,54.0497,19039.0
2020-06-05 13:15:00,59.99,60.02,59.97,60.02,26538.0,54.0317,54.0587,54.0137,54.0587,26538.0
2020-06-05 13:20:00,60.04,60.09,60.02,60.08,22660.0,54.0767,54.1217,54.0587,54.1127,22660.0
2020-06-05 13:25:00,60.08,60.13,60.06,60.13,34829.0,54.1127,54.1578,54.0947,54.1578,34829.0
2020-06-05 13:30:00,60.13,60.14,60.08,60.09,22864.0,54.1578,54.1668,54.1127,54.1217,22864.0
2020-06-05 13:35:00,60.08,60.08,59.98,59.98,23086.0,54.1127,54.1127,54.0227,54.0227,23086.0
2020-06-05 13:40:00,59.97,60.05,59.96,60.05,17389.0,54.0137,54.0857,54.0046,54.0857,17389.0
2020-06-05 13:45:00,60.05,60.09,59.97,59.98,21284.0,54.0857,54.1217,54.0137,54.0227,21284.0
2020-06-05 13:50:00,59.98,59.99,59.9,59.98,34167.0,54.0227,54.0317,53.9506,54.0227,34167.0
2020-06-05 13:55:00,59.98,59.98,59.95,59.97,21788.0,54.0227,54.0227,53.9956,54.0137,21788.0
2020-06-05 14:00:00,59.97,60.06,59.97,60.05,57901.0,54.0137,54.0947,54.0137,54.0857,57901.0
2020-06-05 14:05:00,60.06,60.06,59.95,59.97,39413.0,54.0947,54.0947,53.9956,54.0137,39413.0
2020-06-05 14:10:00,59.97,60.01,59.86,59.88,24760.0,54.0137,54.0497,53.9146,53.9326,24760.0
2020-06-05 14:15:00,59.88,59.93,59.87,59.91,38472.0,53.9326,53.9776,53.9236,53.9596,38472.0
2020-06-05 14:20:00,59.92,59.97,59.9,59.93,84491.0,53.9686,54.0137,53.9506,53.9776,84491.0
2020-06-05 14:25:00,59.94,60.0,59.92,59.99,44122.0,53.9866,54.0407,53.9686,54.0317,44122.0
2020-06-05 14:30:00,59.99,60.04,59.91,59.92,38011.0,54.0317,54.0767,53.9596,53.9686,38011.0
2020-06-05 14:35:00,59.92,60.0,59.81,60.0,143346.0,53.9686,54.0407,53.8695,54.0407,143346.0
2020-06-05 14:40:00,60.01,60.11,60.01,60.1,63984.0,54.0497,54.1398,54.0497,54.1307,63984.0
2020-06-05 14:45:00,60.1,60.1,60.02,60.04,42168.0,54.1307,54.1307,54.0587,54.0767,42168.0
2020-06-05 14:50:00,60.05,60.08,59.88,59.91,70469.0,54.0857,54.1127,53.9326,53.9596,70469.0
2020-06-05 14:55:00,59.91,59.95,59.84,59.87,29406.0,53.9596,53.9956,53.8966,53.9236,29406.0
2020-06-05 15:00:00,59.88,59.89,59.81,59.82,32420.0,53.9326,53.9416,53.8695,53.8786,32420.0
2020-06-05 15:05:00,59.84,59.84,59.72,59.74,33039.0,53.8966,53.8966,53.7885,53.8065,33039.0
2020-06-05 15:10:00,59.75,59.78,59.69,59.75,45414.0,53.8155,53.8425,53.7615,53.8155,45414.0
2020-06-05 15:15:00,59.75,59.8,59.67,59.8,35637.0,53.8155,53.8605,53.7435,53.8605,35637.0
2020-06-05 15:20:00,59.8,59.84,59.75,59.81,46991.0,53.8605,53.8966,53.8155,53.8695,46991.0
2020-06-05 15:25:00,59.8,59.95,59.8,59.93,59310.0,53.8605,53.9956,53.8605,53.9776,59310.0
2020-06-05 15:30:00,59.93,59.94,59.79,59.8,116173.0,53.9776,53.9866,53.8515,53.8605,116173.0
2020-06-05 15:35:00,59.8,59.89,59.79,59.83,73093.0,53.8605,53.9416,53.8515,53.8876,73093.0
2020-06-05 15:40:00,59.83,59.83,59.74,59.76,103210.0,53.8876,53.8876,53.8065,53.8245,103210.0
2020-06-05 15:45:00,59.76,59.77,59.64,59.74,89736.0,53.8245,53.8335,53.7164,53.8065,89736.0
2020-06-05 15:50:00,59.74,59.89,59.7,59.75,323600.0,53.8065,53.9416,53.7705,53.8155,323600.0
2020-06-05 15:55:00,59.74,59.85,59.69,59.81,361402.0,53.8065,53.9056,53.7615,53.8695,361402.0
2020-06-08 09:30:00,60.06,60.15,59.77,59.99,136695.0,54.0947,54.1758,53.8335,54.0317,136695.0
2020-06-08 09:35:00,60.0,60.1,59.91,59.98,113804.0,54.0407,54.1307,53.9596,54.0227,113804.0
2020-06-08 09:40:00,59.98,60.22,59.88,60.19,109823.0,54.0227,54.2388,53.9326,54.2118,109823.0
2020-06-08 09:45:00,60.21,60.25,59.96,59.96,87008.0,54.2298,54.2658,54.0046,54.0046,87008.0
2020-06-08 09:50:00,59.97,60.0,59.92,59.99,61331.0,54.0137,54.0407,53.9686,54.0317,61331.0
2020-06-08 09:55:00,59.98,60.0,59.9,60.0,102761.0,54.0227,54.0407,53.9506,54.0407,102761.0
2020-06-08 10:00:00,60.01,60.02,59.83,59.89,44857.0,54.0497,54.0587,53.8876,53.9416,44857.0
2020-06-08 10:05:00,59.89,59.92,59.84,59.91,85605.0,53.9416,53.9686,53.8966,53.9596,85605.0
2020-06-08 10:10:00,59.91,59.92,59.84,59.87,35276.0,53.9596,53.9686,53.8966,53.9236,35276.0
2020-06-08 10:15:00,59.87,59.88,59.75,59.75,60268.0,53.9236,53.9326,53.8155,53.8155,60268.0
2020-06-08 10:20:00,59.75,59.8,59.71,59.78,86340.0,53.8155,53.8605,53.7795,53.8425,86340.0
2020-06-08 10:25:00,59.78,59.78,59.56,59.61,98607.0,53.8425,53.8425,53.6444,53.6894,98607.0
2020-06-08 10:30:00,59.6,59.63,59.49,59.49,59156.0,53.6804,53.7074,53.5813,53.5813,59156.0
2020-06-08 10:35:00,59.49,59.57,59.44,59.55,84749.0,53.5813,53.6534,53.5363,53.6354,84749.0
2020-06-08 10:40:00,59.55,59.75,59.54,59.73,39843.0,53.6354,53.8155,53.6264,53.7975,39843.0
2020-06-08 10:45:00,59.73,59.79,59.71,59.76,39452.0,53.7975,53.8515,53.7795,53.8245,39452.0
2020-06-08 10:50:00,59.76,59.79,59.73,59.78,41395.0,53.8245,53.8515,53.7975,53.8425,41395.0
2020-06-08 10:55:00,59.79,59.81,59.73,59.74,47715.0,53.8515,53.8695,53.7975,53.8065,47715.0
2020-06-08 11:00:00,59.74,59.74,59.65,59.66,45320.0,53.8065,53.8065,53.7254,53.7344,45320.0
2020-06-08 11:05:00,59.66,59.66,59.58,59.63,50363.0,53.7344,53.7344,53.6624,53.7074,50363.0
2020-06-08 11:10:00,59.62,59.72,59.62,59.71,41014.0,53.6984,53.7885,53.6984,53.7795,41014.0
2020-06-08 11:15:00,59.7,59.81,59.68,59.78,85735.0,53.7705,53.8695,53.7525,53.8425,85735.0
2020-06-08 11:20:00,59.77,59.78,59.64,59.67,38990.0,53.8335,53.8425,53.7164,53.7435,38990.0
2020-06-08 11:25:00,59.68,59.74,59.65,59.65,42559.0,53.7525,53.8065,53.7254,53.7254,42559.0
2020-06-08 11:30:00,59.65,59.67,59.6,59.6,40540.0,53.7254,53.7435,53.6804,53.6804,40540.0
2020-06-08 11:35:00,59.6,59.61,59.5,59.52,40398.0,53.6804,53.6894,53.5903,53.6084,40398.0
2020-06-08 11:40:00,59.54,59.59,59.53,59.54,61487.0,53.6264,53.6714,53.6174,53.6264,61487.0
2020-06-08 11:45:00,59.54,59.65,59.54,59.64,38371.0,53.6264,53.7254,53.6264,53.7164,38371.0
2020-06-08 11:50:00,59.64,59.69,59.62,59.66,31493.0,53.7164,53.7615,53.6984,53.7344,31493.0
2020-06-08 11:55:00,59.66,59.72,59.66,59.68,36730.0,53.7344,53.7885,53.7344,53.7525,36730.0
2020-06-08 12:00:00,59.68,59.71,59.65,59.68,39110.0,53.7525,53.7795,53.7254,53.7525,39110.0
2020-06-08 12:05:00,59.67,59.71,59.67,59.68,23685.0,53.7435,53.7795,53.7435,53.7525,23685.0
2020-06-08 12:10:00,59.69,59.73,59.57,59.57,31394.0,53.7615,53.7975,53.6534,53.6534,31394.0
2020-06-08 12:15:00,59.56,59.63,59.56,59.58,25165.0,53.6444,53.7074,53.6444,53.6624,25165.0
2020-06-08 12:20:00,59.58,59.61,59.57,59.6,30559.0,53.6624,53.6894,53.6534,53.6804,30559.0
2020-06-08 12:25:00,59.61,59.62,59.52,59.54,38435.0,53.6894,53.6984,53.6084,53.6264,38435.0
2020-06-08 12:30:00,59.54,59.55,59.51,59.52,32372.0,53.6264,53.6354,53.5993,53.6084,32372.0
2020-06-08 12:35:00,59.53,59.55,59.51,59.53,22915.0,53.6174,53.6354,53.5993,53.6174,22915.0
2020-06-08 12:40:00,59.52,59.55,59.48,59.5,24664.0,53.6084,53.6354,53.5723,53.5903,24664.0
2020-06-08 12:45:00,59.51,59.54,59.5,59.52,23844.0,53.5993,53.6264,53.5903,53.6084,23844.0
2020-06-08 12:50:00,59.53,59.54,59.5,59.5,19314.0,53.6174,53.6264,53.5903,53.5903,19314.0
2020-06-08 12:55:00,59.5,59.5,59.45,59.45,17159.0,53.5903,53.5903,53.5453,53.5453,17159.0
2020-06-08 13:00:00,59.46,59.48,59.43,59.47,24119.0,53.5543,53.5723,53.5273,53.5633,24119.0
2020-06-08 13:05:00,59.46,59.5,59.46,59.49,26623.0,53.5543,53.5903,53.5543,53.5813,26623.0
2020-06-08 13:10:00,59.49,59.52,59.48,59.5,21477.0,53.5813,53.6084,53.5723,53.5903,21477.0
2020-06-08 13:15:00,59.5,59.5,59.44,59.44,23204.0,53.5903,53.5903,53.5363,53.5363,23204.0
2020-06-08 13:20:00,59.44,59.45,59.42,59.42,34870.0,53.5363,53.5453,53.5183,53.5183,34870.0
2020-06-08 13:25:00,59.42,59.43,59.39,59.42,62408.0,53.5183,53.5273,53.4913,53.5183,62408.0
2020-06-08 13:30:00,59.41,59.53,59.38,59.52,97510.0,53.5093,53.6174,53.4823,53.6084,97510.0
2020-06-08 13:35:00,59.53,59.57,59.47,59.54,99244.0,53.6174,53.6534,53.5633,53.6264,99244.0
2020-06-08 13:40:00,59.53,59.55,59.5,59.51,20328.0,53.6174,53.6354,53.5903,53.5993,20328.0
2020-06-08 13:45:00,59.51,59.51,59.45,59.46,21134.0,53.5993,53.5993,53.5453,53.5543,21134.0
2020-06-08 13:50:00,59.45,59.48,59.43,59.48,19126.0,53.5453,53.5723,53.5273,53.5723,19126.0
2020-06-08 13:55:00,59.47,59.49,59.45,59.48,26325.0,53.5633,53.5813,53.5453,53.5723,26325.0
2020-06-08 14:00:00,59.47,59.54,59.46,59.53,22898.0,53.5633,53.6264,53.5543,53.6174,22898.0
2020-06-08 14:05:00,59.52,59.55,59.5,59.51,53047.0,53.6084,53.6354,53.5903,53.5993,53047.0
2020-06-08 14:10:00,59.51,59.54,59.5,59.54,22561.0,53.5993,53.6264,53.5903,53.6264,22561.0
2020-06-08 14:15:00,59.55,59.57,59.5,59.51,32155.0,53.6354,53.6534,53.5903,53.5993,32155.0
2020-06-08 14:20:00,59.51,59.55,59.51,59.53,21244.0,53.5993,53.6354,53.5993,53.6174,21244.0
2020-06-08 14:25:00,59.54,59.6,59.52,59.56,42608.0,53.6264,53.6804,53.6084,53.6444,42608.0
2020-06-08 14:30:00,59.57,59.57,59.49,59.5,18840.0,53.6534,53.6534,53.5813,53.5903,18840.0
2020-06-08 14:35:00,59.5,59.54,59.49,59.49,20129.0,53.5903,53.6264,53.5813,53.5813,20129.0
2020-06-08 14:40:00,59.5,59.5,59.46,59.47,29415.0,53.5903,53.5903,53.5543,53.5633,29415.0
2020-06-08 14:45:00,59.47,59.51,59.44,59.48,77047.0,53.5633,53.5993,53.5363,53.5723,77047.0
2020-06-08 14:50:00,59.48,59.5,59.46,59.49,74919.0,53.5723,53.5903,53.5543,53.5813,74919.0
2020-06-08 14:55:00,59.49,59.51,59.47,59.51,25859.0,53.5813,53.5993,53.5633,53.5993,25859.0
2020-06-08 15:00:00,59.5,59.55,59.47,59.52,39732.0,53.5903,53.6354,53.5633,53.6084,39732.0
2020-06-08 15:05:00,59.52,59.57,59.52,59.55,26900.0,53.6084,53.6534,53.6084,53.6354,26900.0
2020-06-08 15:10:00,59.55,59.62,59.55,59.6,65904.0,53.6354,53.6984,53.6354,53.6804,65904.0
2020-06-08 15:15:00,59.6,59.62,59.57,59.59,36844.0,53.6804,53.6984,53.6534,53.6714,36844.0
2020-06-08 15:20:00,59.59,59.64,59.58,59.62,32211.0,53.6714,53.7164,53.6624,53.6984,32211.0
2020-06-08 15:25:00,59.61,59.66,59.6,59.65,43332.0,53.6894,53.7344,53.6804,53.7254,43332.0
2020-06-08 15:30:00,59.65,59.72,59.62,59.69,105142.0,53.7254,53.7885,53.6984,53.7615,105142.0
2020-06-08 15:35:00,59.68,59.75,59.67,59.74,68015.0,53.7525,53.8155,53.7435,53.8065,68015.0
2020-06-08 15:40:00,59.74,59.81,59.74,59.78,64295.0,53.8065,53.8695,53.8065,53.8425,64295.0
2020-06-08 15:45:00,59.78,59.79,59.71,59.77,64215.0,53.8425,53.8515,53.7795,53.8335,64215.0
2020-06-08 15:50:00,59.78,59.88,59.78,59.83,190086.0,53.8425,53.9326,53.8425,53.8876,190086.0
2020-06-08 15:55:00,59.83,59.89,59.78,59.88,543365.0,53.8876,53.9416,53.8425,53.9326,543365.0
2020-06-09 09:30:00,59.22,59.26,58.83,59.06,144530.0,53.3381,53.3742,52.9869,53.194,144530.0
2020-06-09 09:35:00,59.06,59.18,58.93,58.97,78837.0,53.194,53.3021,53.077,53.113,78837.0
2020-06-09 09:40:00,58.98,59.2,58.93,59.19,55668.0,53.122,53.3201,53.077,53.3111,55668.0
2020-06-09 09:45:00,59.18,59.22,59.11,59.15,66788.0,53.3021,53.3381,53.2391,53.2751,66788.0
2020-06-09 09:50:00,59.14,59.16,59.06,59.13,44396.0,53.2661,53.2841,53.194,53.2571,44396.0
2020-06-09 09:55:00,59.14,59.24,59.12,59.15,38570.0,53.2661,53.3562,53.2481,53.2751,38570.0
2020-06-09 10:00:00,59.16,59.22,59.13,59.2,25184.0,53.2841,53.3381,53.2571,53.3201,25184.0
2020-06-09 10:05:00,59.2,59.2,59.1,59.13,43882.0,53.3201,53.3201,53.2301,53.2571,43882.0
2020-06-09 10:10:00,59.13,59.18,59.07,59.18,61649.0,53.2571,53.3021,53.203,53.3021,61649.0
2020-06-09 10:15:00,59.18,59.34,59.15,59.34,66040.0,53.3021,53.4462,53.2751,53.4462,66040.0
2020-06-09 10:20:00,59.34,59.35,59.27,59.33,42380.0,53.4462,53.4552,53.3832,53.4372,42380.0
2020-06-09 10:25:00,59.33,59.36,59.28,59.29,39638.0,53.4372,53.4642,53.3922,53.4012,39638.0
2020-06-09 10:30:00,59.28,59.29,59.16,59.17,62262.0,53.3922,53.4012,53.2841,53.2931,62262.0
2020-06-09 10:35:00,59.17,59.24,59.15,59.23,162813.0,53.2931,53.3562,53.2751,53.3472,162813.0
2020-06-09 10:40:00,59.23,59.28,59.19,59.27,161884.0,53.3472,53.3922,53.3111,53.3832,161884.0
2020-06-09 10:45:00,59.27,59.46,59.25,59.46,84921.0,53.3832,53.5543,53.3652,53.5543,84921.0
2020-06-09 10:50:00,59.45,59.54,59.45,59.54,107261.0,53.5453,53.6264,53.5453,53.6264,107261.0
2020-06-09 10:55:00,59.55,59.57,59.43,59.43,33761.0,53.6354,53.6534,53.5273,53.5273,33761.0
2020-06-09 11:00:00,59.42,59.5,59.37,59.5,74010.0,53.5183,53.5903,53.4732,53.5903,74010.0
2020-06-09 11:05:00,59.49,59.52,59.45,59.48,29930.0,53.5813,53.6084,53.5453,53.5723,29930.0
2020-06-09 11:10:00,59.48,59.53,59.45,59.47,34540.0,53.5723,53.6174,53.5453,53.5633,34540.0
2020-06-09 11:15:00,59.47,59.47,59.41,59.45,49395.0,53.5633,53.5633,53.5093,53.5453,49395.0
2020-06-09 11:20:00,59.44,59.49,59.43,59.43,22697.0,53.5363,53.5813,53.5273,53.5273,22697.0
2020-06-09 11:25:00,59.43,59.43,59.33,59.37,30731.0,53.5273,53.5273,53.4372,53.4732,30731.0
2020-06-09 11:30:00,59.37,59.4,59.33,59.34,48475.0,53.4732,53.5003,53.4372,53.4462,48475.0
2020-06-09 11:35:00,59.34,59.36,59.27,59.29,41047.0,53.4462,53.4642,53.3832,53.4012,41047.0
2020-06-09 11:40:00,59.29,59.32,59.25,59.31,20930.0,53.4012,53.4282,53.3652,53.4192,20930.0
2020-06-09 11:45:00,59.32,59.33,59.22,59.24,29508.0,53.4282,53.4372,53.3381,53.3562,29508.0
2020-06-09 11:50:00,59.25,59.29,59.25,59.26,14314.0,53.3652,53.4012,53.3652,53.3742,14314.0
2020-06-09 11:55:00,59.26,59.27,59.24,59.27,21147.0,53.3742,53.3832,53.3562,53.3832,21147.0
2020-06-09 12:00:00,59.26,59.28,59.21,59.21,20910.0,53.3742,53.3922,53.3291,53.3291,20910.0
2020-06-09 12:05:00,59.21,59.31,59.2,59.31,35577.0,53.3291,53.4192,53.3201,53.4192,35577.0
2020-06-09 12:10:00,59.31,59.35,59.3,59.3,33744.0,53.4192,53.4552,53.4102,53.4102,33744.0
2020-06-09 12:15:00,59.31,59.31,59.28,59.28,16482.0,53.4192,53.4192,53.3922,53.3922,16482.0
2020-06-09 12:20:00,59.28,59.31,59.26,59.27,24988.0,53.3922,53.4192,53.3742,53.3832,24988.0
2020-06-09 12:25:00,59.28,59.32,59.28,59.31,19599.0,53.3922,53.4282,53.3922,53.4192,19599.0
2020-06-09 12:30:00,59.32,59.34,59.28,59.28,30667.0,53.4282,53.4462,53.3922,53.3922,30667.0
2020-06-09 12:35:00,59.28,59.29,59.24,59.29,42227.0,53.3922,53.4012,53.3562,53.4012,42227.0
2020-06-09 12:40:00,59.29,59.31,59.25,59.26,41433.0,53.4012,53.4192,53.3652,53.3742,41433.0
2020-06-09 12:45:00,59.27,59.27,59.2,59.2,18230.0,53.3832,53.3832,53.3201,53.3201,18230.0
2020-06-09 12:50:00,59.21,59.22,59.18,59.2,24839.0,53.3291,53.3381,53.3021,53.3201,24839.0
2020-06-09 12:55:00,59.19,59.27,59.18,59.27,18497.0,53.3111,53.3832,53.3021,53.3832,18497.0
2020-06-09 13:00:00,59.28,59.31,59.27,59.28,35708.0,53.3922,53.4192,53.3832,53.3922,35708.0
2020-06-09 13:05:00,59.28,59.3,59.26,59.29,16702.0,53.3922,53.4102,53.3742,53.4012,16702.0
2020-06-09 13:10:00,59.3,59.32,59.28,59.3,21269.0,53.4102,53.4282,53.3922,53.4102,21269.0
2020-06-09 13:15:00,59.3,59.34,59.29,59.32,32049.0,53.4102,53.4462,53.4012,53.4282,32049.0
2020-06-09 13:20:00,59.32,59.4,59.32,59.37,50174.0,53.4282,53.5003,53.4282,53.4732,50174.0
2020-06-09 13:25:00,59.37,59.4,59.37,59.38,49414.0,53.4732,53.5003,53.4732,53.4823,49414.0
2020-06-09 13:30:00,59.38,59.38,59.35,59.37,72851.0,53.4823,53.4823,53.4552,53.4732,72851.0
2020-06-09 13:35:00,59.37,59.39,59.34,59.36,114605.0,53.4732,53.4913,53.4462,53.4642,114605.0
2020-06-09 13:40:00,59.35,59.43,59.35,59.43,46791.0,53.4552,53.5273,53.4552,53.5273,46791.0
2020-06-09 13:45:00,59.43,59.44,59.39,59.42,58253.0,53.5273,53.5363,53.4913,53.5183,58253.0
2020-06-09 13:50:00,59.42,59.44,59.34,59.34,36807.0,53.5183,53.5363,53.4462,53.4462,36807.0
2020-06-09 13:55:00,59.34,59.37,59.32,59.37,37304.0,53.4462,53.4732,53.4282,53.4732,37304.0
2020-06-09 14:00:00,59.36,59.37,59.23,59.27,51003.0,53.4642,53.4732,53.3472,53.3832,51003.0
2020-06-09 14:05:00,59.27,59.27,59.16,59.16,32586.0,53.3832,53.3832,53.2841,53.2841,32586.0
2020-06-09 14:10:00,59.17,59.24,59.16,59.23,24238.0,53.2931,53.3562,53.2841,53.3472,24238.0
2020-06-09 14:15:00,59.24,59.25,59.16,59.16,55460.0,53.3562,53.3652,53.2841,53.2841,55460.0
2020-06-09 14:20:00,59.15,59.16,59.12,59.16,44819.0,53.2751,53.2841,53.2481,53.2841,44819.0
2020-06-09 14:25:00,59.16,59.2,59.15,59.18,43458.0,53.2841,53.3201,53.2751,53.3021,43458.0
2020-06-09 14:30:00,59.17,59.27,59.16,59.26,34604.0,53.2931,53.3832,53.2841,53.3742,34604.0
2020-06-09 14:35:00,59.26,59.31,59.22,59.3,299972.0,53.3742,53.4192,53.3381,53.4102,299972.0
2020-06-09 14:40:00,59.3,59.34,59.29,59.29,161861.0,53.4102,53.4462,53.4012,53.4012,161861.0
2020-06-09 14:45:00,59.29,59.41,59.27,59.39,622692.0,53.4012,53.5093,53.3832,53.4913,622692.0
2020-06-09 14:50:00,59.38,59.43,59.35,59.38,173197.0,53.4823,53.5273,53.4552,53.4823,173197.0
2020-06-09 14:55:00,59.37,59.37,59.32,59.36,19872.0,53.4732,53.4732,53.4282,53.4642,19872.0
2020-06-09 15:00:00,59.36,59.37,59.29,59.33,102560.0,53.4642,53.4732,53.4012,53.4372,102560.0
2020-06-09 15:05:00,59.33,59.35,59.3,59.34,30174.0,53.4372,53.4552,53.4102,53.4462,30174.0
2020-06-09 15:10:00,59.35,59.42,59.31,59.4,98677.0,53.4552,53.5183,53.4192,53.5003,98677.0
2020-06-09 15:15:00,59.4,59.44,59.39,59.43,88814.0,53.5003,53.5363,53.4913,53.5273,88814.0
2020-06-09 15:20:00,59.45,59.52,59.41,59.41,173015.0,53.5453,53.6084,53.5093,53.5093,173015.0
2020-06-09 15:25:00,59.41,59.48,59.41,59.47,54488.0,53.5093,53.5723,53.5093,53.5633,54488.0
2020-06-09 15:30:00,59.47,59.47,59.35,59.36,87428.0,53.5633,53.5633,53.4552,53.4642,87428.0
2020-06-09 15:35:00,59.35,59.4,59.33,59.4,72822.0,53.4552,53.5003,53.4372,53.5003,72822.0
2020-06-09 15:40:00,59.4,59.46,59.36,59.37,67780.0,53.5003,53.5543,53.4642,53.4732,67780.0
2020-06-09 15:45:00,59.36,59.36,59.28,59.32,130463.0,53.4642,53.4642,53.3922,53.4282,130463.0
2020-06-09 15:50:00,59.32,59.32,59.11,59.15,213314.0,53.4282,53.4282,53.2391,53.2751,213314.0
2020-06-09 15:55:00,59.15,59.24,59.14,59.2,308282.0,53.2751,53.3562,53.2661,53.3201,308282.0
2020-06-10 09:30:00,59.43,59.43,59.13,59.21,79270.0,53.5273,53.5273,53.2571,53.3291,79270.0
2020-06-10 09:35:00,59.23,59.23,59.11,59.12,58278.0,53.3472,53.3472,53.2391,53.2481,58278.0
2020-06-10 09:40:00,59.11,59.12,58.96,59.03,125636.0,53.2391,53.2481,53.104,53.167,125636.0
2020-06-10 09:45:00,59.04,59.13,58.99,59.09,85582.0,53.176,53.2571,53.131,53.2211,85582.0
2020-06-10 09:50:00,59.1,59.12,58.92,58.97,47556.0,53.2301,53.2481,53.0679,53.113,47556.0
2020-06-10 09:55:00,58.97,59.07,58.9,59.07,57251.0,53.113,53.203,53.0499,53.203,57251.0
2020-06-10 10:00:00,59.08,59.12,58.96,58.97,43331.0,53.2121,53.2481,53.104,53.113,43331.0
2020-06-10 10:05:00,58.98,59.01,58.9,59.0,28677.0,53.122,53.149,53.0499,53.14,28677.0
2020-06-10 10:10:00,58.99,59.0,58.7,58.72,101239.0,53.131,53.14,52.8698,52.8878,101239.0
2020-06-10 10:15:00,58.72,58.79,58.65,58.65,113751.0,52.8878,52.9509,52.8248,52.8248,113751.0
2020-06-10 10:20:00,58.65,58.68,58.62,58.68,45955.0,52.8248,52.8518,52.7977,52.8518,45955.0
2020-06-10 10:25:00,58.69,58.76,58.63,58.66,109740.0,52.8608,52.9238,52.8067,52.8338,109740.0
2020-06-10 10:30:00,58.65,58.69,58.58,58.69,76157.0,52.8248,52.8608,52.7617,52.8608,76157.0
2020-06-10 10:35:00,58.69,58.83,58.66,58.83,163753.0,52.8608,52.9869,52.8338,52.9869,163753.0
2020-06-10 10:40:00,58.84,58.87,58.72,58.72,24059.0,52.9959,53.0229,52.8878,52.8878,24059.0
2020-06-10 10:45:00,58.73,58.75,58.63,58.65,42718.0,52.8968,52.9148,52.8067,52.8248,42718.0
2020-06-10 10:50:00,58.65,58.67,58.45,58.46,43079.0,52.8248,52.8428,52.6446,52.6536,43079.0
2020-06-10 10:55:00,58.46,58.51,58.39,58.5,43780.0,52.6536,52.6987,52.5906,52.6897,43780.0
2020-06-10 11:00:00,58.5,58.58,58.47,58.57,27848.0,52.6897,52.7617,52.6626,52.7527,27848.0
2020-06-10 11:05:00,58.58,58.7,58.58,58.62,26542.0,52.7617,52.8698,52.7617,52.7977,26542.0
2020-06-10 11:10:00,58.63,58.63,58.51,58.62,56142.0,52.8067,52.8067,52.6987,52.7977,56142.0
2020-06-10 11:15:00,58.62,58.66,58.57,58.63,35898.0,52.7977,52.8338,52.7527,52.8067,35898.0
2020-06-10 11:20:00,58.64,58.64,58.58,58.58,33615.0,52.8158,52.8158,52.7617,52.7617,33615.0
2020-06-10 11:25:00,58.58,58.61,58.56,58.56,39829.0,52.7617,52.7887,52.7437,52.7437,39829.0
2020-06-10 11:30:00,58.56,58.57,58.45,58.45,102166.0,52.7437,52.7527,52.6446,52.6446,102166.0
2020-06-10 11:35:00,58.46,58.53,58.38,58.53,44077.0,52.6536,52.7167,52.5816,52.7167,44077.0
2020-06-10 11:40:00,58.52,58.62,58.52,58.54,38493.0,52.7077,52.7977,52.7077,52.7257,38493.0
2020-06-10 11:45:00,58.55,58.56,58.47,58.51,42326.0,52.7347,52.7437,52.6626,52.6987,42326.0
2020-06-10 11:50:00,58.51,58.6,58.49,58.58,28026.0,52.6987,52.7797,52.6807,52.7617,28026.0
2020-06-10 11:55:00,58.58,58.62,58.57,58.6,17301.0,52.7617,52.7977,52.7527,52.7797,17301.0
2020-06-10 12:00:00,58.6,58.69,58.56,58.69,41448.0,52.7797,52.8608,52.7437,52.8608,41448.0
2020-06-10 12:05:00,58.69,58.69,58.62,58.66,25758.0,52.8608,52.8608,52.7977,52.8338,25758.0
2020-06-10 12:10:00,58.66,58.73,58.62,58.69,24957.0,52.8338,52.8968,52.7977,52.8608,24957.0
2020-06-10 12:15:00,58.69,58.79,58.66,58.78,43869.0,52.8608,52.9509,52.8338,52.9418,43869.0
2020-06-10 12:20:00,58.78,58.81,58.76,58.81,33906.0,52.9418,52.9689,52.9238,52.9689,33906.0
2020-06-10 12:25:00,58.81,58.82,58.77,58.77,12280.0,52.9689,52.9779,52.9328,52.9328,12280.0
2020-06-10 12:30:00,58.76,58.77,58.65,58.65,18549.0,52.9238,52.9328,52.8248,52.8248,18549.0
2020-06-10 12:35:00,58.65,58.66,58.61,58.64,26612.0,52.8248,52.8338,52.7887,52.8158,26612.0
2020-06-10 12:40:00,58.65,58.67,58.62,58.65,24972.0,52.8248,52.8428,52.7977,52.8248,24972.0
2020-06-10 12:45:00,58.65,58.66,58.56,58.56,11061.0,52.8248,52.8338,52.7437,52.7437,11061.0
2020-06-10 12:50:00,58.57,58.59,58.55,58.57,42867.0,52.7527,52.7707,52.7347,52.7527,42867.0
2020-06-10 12:55:00,58.58,58.63,58.57,58.6,48051.0,52.7617,52.8067,52.7527,52.7797,48051.0
2020-06-10 13:00:00,58.58,58.58,58.52,58.55,21269.0,52.7617,52.7617,52.7077,52.7347,21269.0
2020-06-10 13:05:00,58.55,58.62,58.54,58.62,26203.0,52.7347,52.7977,52.7257,52.7977,26203.0
2020-06-10 13:10:00,58.61,58.61,58.57,58.57,19048.0,52.7887,52.7887,52.7527,52.7527,19048.0
2020-06-10 13:15:00,58.58,58.6,58.57,58.59,10633.0,52.7617,52.7797,52.7527,52.7707,10633.0
2020-06-10 13:20:00,58.59,58.6,58.55,58.55,24611.0,52.7707,52.7797,52.7347,52.7347,24611.0
2020-06-10 13:25:00,58.55,58.55,58.49,58.5,17195.0,52.7347,52.7347,52.6807,52.6897,17195.0
2020-06-10 13:30:00,58.5,58.53,58.48,58.51,30501.0,52.6897,52.7167,52.6716,52.6987,30501.0
2020-06-10 13:35:00,58.51,58.56,58.5,58.53,22862.0,52.6987,52.7437,52.6897,52.7167,22862.0
2020-06-10 13:40:00,58.53,58.56,58.51,58.52,17027.0,52.7167,52.7437,52.6987,52.7077,17027.0
2020-06-10 13:45:00,58.52,58.59,58.52,58.56,25602.0,52.7077,52.7707,52.7077,52.7437,25602.0
2020-06-10 13:50:00,58.56,58.59,58.55,58.58,32816.0,52.7437,52.7707,52.7347,52.7617,32816.0
2020-06-10 13:55:00,58.58,58.59,58.46,58.46,137302.0,52.7617,52.7707,52.6536,52.6536,137302.0
2020-06-10 14:00:00,58.47,58.83,58.31,58.8,145298.0,52.6626,52.9869,52.5185,52.9599,145298.0
2020-06-10 14:05:00,58.81,58.91,58.76,58.79,69498.0,52.9689,53.0589,52.9238,52.9509,69498.0
2020-06-10 14:10:00,58.81,58.95,58.81,58.95,33457.0,52.9689,53.095,52.9689,53.095,33457.0
2020-06-10 14:15:00,58.95,59.04,58.93,58.99,62092.0,53.095,53.176,53.077,53.131,62092.0
2020-06-10 14:20:00,58.99,59.02,58.9,58.93,69596.0,53.131,53.158,53.0499,53.077,69596.0
2020-06-10 14:25:00,58.93,59.01,58.93,58.98,32369.0,53.077,53.149,53.077,53.122,32369.0
2020-06-10 14:30:00,58.99,59.01,58.8,58.8,52360.0,53.131,53.149,52.9599,52.9599,52360.0
2020-06-10 14:35:00,58.79,58.84,58.71,58.71,73513.0,52.9509,52.9959,52.8788,52.8788,73513.0
2020-06-10 14:40:00,58.71,58.75,58.44,58.73,139819.0,52.8788,52.9148,52.6356,52.8968,139819.0
2020-06-10 14:45:00,58.73,58.77,58.56,58.56,91643.0,52.8968,52.9328,52.7437,52.7437,91643.0
2020-06-10 14:50:00,58.56,58.62,58.28,58.34,111534.0,52.7437,52.7977,52.4915,52.5456,111534.0
2020-06-10 14:55:00,58.34,58.49,58.3,58.45,106074.0,52.5456,52.6807,52.5095,52.6446,106074.0
2020-06-10 15:00:00,58.44,58.46,58.27,58.33,144428.0,52.6356,52.6536,52.4825,52.5365,144428.0
2020-06-10 15:05:00,58.32,58.65,58.32,58.6,191950.0,52.5275,52.8248,52.5275,52.7797,191950.0
2020-06-10 15:10:00,58.61,58.7,58.53,58.64,88071.0,52.7887,52.8698,52.7167,52.8158,88071.0
2020-06-10 15:15:00,58.64,58.69,58.57,58.68,32153.0,52.8158,52.8608,52.7527,52.8518,32153.0
2020-06-10 15:20:00,58.67,58.67,58.54,58.56,57479.0,52.8428,52.8428,52.7257,52.7437,57479.0
2020-06-10 15:25:00,58.57,58.85,58.55,58.85,93997.0,52.7527,53.0049,52.7347,53.0049,93997.0
2020-06-10 15:30:00,58.85,58.87,58.72,58.76,77135.0,53.0049,53.0229,52.8878,52.9238,77135.0
2020-06-10 15:35:00,58.75,58.76,58.64,58.74,55631.0,52.9148,52.9238,52.8158,52.9058,55631.0
2020-06-10 15:40:00,58.73,58.75,58.67,58.71,58242.0,52.8968,52.9148,52.8428,52.8788,58242.0
2020-06-10 15:45:00,58.71,58.72,58.49,58.62,69449.0,52.8788,52.8878,52.6807,52.7977,69449.0
2020-06-10 15:50:00,58.61,58.72,58.58,58.61,229658.0,52.7887,52.8878,52.7617,52.7887,229658.0
2020-06-10 15:55:00,58.61,58.62,58.51,58.52,166742.0,52.7887,52.7977,52.6987,52.7077,166742.0
2020-06-11 09:30:00,56.85,56.93,56.53,56.92,317996.0,51.2035,51.2756,50.9153,51.2666,317996.0
2020-06-11 09:35:00,56.93,57.02,56.6,56.63,229624.0,51.2756,51.3567,50.9784,51.0054,229624.0
2020-06-11 09:40:00,56.62,56.7,56.55,56.65,214005.0,50.9964,51.0684,50.9333,51.0234,214005.0
2020-06-11 09:45:00,56.66,56.9,56.64,56.77,118693.0,51.0324,51.2486,51.0144,51.1315,118693.0
2020-06-11 09:50:00,56.76,56.95,56.68,56.94,212001.0,51.1225,51.2936,51.0504,51.2846,212001.0
2020-06-11 09:55:00,56.93,57.0,56.86,56.86,103415.0,51.2756,51.3386,51.2125,51.2125,103415.0
2020-06-11 10:00:00,56.87,56.9,56.51,56.51,99829.0,51.2216,51.2486,50.8973,50.8973,99829.0
2020-06-11 10:05:00,56.51,56.51,56.39,56.46,126528.0,50.8973,50.8973,50.7892,50.8523,126528.0
2020-06-11 10:10:00,56.45,56.65,56.42,56.56,106238.0,50.8433,51.0234,50.8162,50.9423,106238.0
2020-06-11 10:15:00,56.54,56.55,56.3,56.31,95191.0,50.9243,50.9333,50.7082,50.7172,95191.0
2020-06-11 10:20:00,56.31,56.42,56.28,56.28,79463.0,50.7172,50.8162,50.6902,50.6902,79463.0
2020-06-11 10:25:00,56.28,56.28,56.1,56.11,75209.0,50.6902,50.6902,50.528,50.537,75209.0
2020-06-11 10:30:00,56.1,56.27,56.1,56.19,124410.0,50.528,50.6811,50.528,50.6091,124410.0
2020-06-11 10:35:00,56.19,56.24,56.12,56.19,74711.0,50.6091,50.6541,50.546,50.6091,74711.0
2020-06-11 10:40:00,56.19,56.2,56.04,56.04,118159.0,50.6091,50.6181,50.474,50.474,118159.0
2020-06-11 10:45:00,56.04,56.06,55.89,55.9,171202.0,50.474,50.492,50.3389,50.3479,171202.0
2020-06-11 10:50:00,55.9,55.99,55.89,55.94,95648.0,50.3479,50.429,50.3389,50.3839,95648.0
2020-06-11 10:55:00,55.93,55.94,55.73,55.76,130492.0,50.3749,50.3839,50.1948,50.2218,130492.0
2020-06-11 11:00:00,55.75,55.75,55.64,55.74,123451.0,50.2128,50.2128,50.1137,50.2038,123451.0
2020-06-11 11:05:00,55.76,55.86,55.68,55.71,126929.0,50.2218,50.3119,50.1497,50.1768,126929.0
2020-06-11 11:10:00,55.7,55.74,55.58,55.6,113765.0,50.1678,50.2038,50.0597,50.0777,113765.0
2020-06-11 11:15:00,55.6,55.76,55.6,55.75,64942.0,50.0777,50.2218,50.0777,50.2128,64942.0
2020-06-11 11:20:00,55.74,55.74,55.61,55.62,92271.0,50.2038,50.2038,50.0867,50.0957,92271.0
2020-06-11 11:25:00,55.62,55.62,55.53,55.56,88877.0,50.0957,50.0957,50.0146,50.0417,88877.0
2020-06-11 11:30:00,55.56,55.63,55.46,55.46,87873.0,50.0417,50.1047,49.9516,49.9516,87873.0
2020-06-11 11:35:00,55.47,55.48,55.34,55.34,56289.0,49.9606,49.9696,49.8435,49.8435,56289.0
2020-06-11 11:40:00,55.34,55.41,55.3,55.41,50160.0,49.8435,49.9066,49.8075,49.9066,50160.0
2020-06-11 11:45:00,55.41,55.42,55.21,55.21,129057.0,49.9066,49.9156,49.7264,49.7264,129057.0
2020-06-11 11:50:00,55.2,55.23,55.13,55.17,120534.0,49.7174,49.7444,49.6544,49.6904,120534.0
2020-06-11 11:55:00,55.17,55.23,55.14,55.23,64527.0,49.6904,49.7444,49.6634,49.7444,64527.0
2020-06-11 12:00:00,55.22,55.24,55.11,55.15,134074.0,49.7354,49.7534,49.6364,49.6724,134074.0
2020-06-11 12:05:00,55.15,55.17,55.01,55.01,82260.0,49.6724,49.6904,49.5463,49.5463,82260.0
2020-06-11 12:10:00,55.01,55.04,54.92,54.93,159946.0,49.5463,49.5733,49.4652,49.4742,159946.0
2020-06-11 12:15:00,54.93,54.94,54.83,54.86,273274.0,49.4742,49.4832,49.3842,49.4112,273274.0
2020-06-11 12:20:00,54.89,54.94,54.8,54.81,298640.0,49.4382,49.4832,49.3572,49.3662,298640.0
2020-06-11 12:25:00,54.8,54.81,54.64,54.74,180394.0,49.3572,49.3662,49.213,49.3031,180394.0
2020-06-11 12:30:00,54.74,55.13,54.73,55.06,98110.0,49.3031,49.6544,49.2941,49.5913,98110.0
2020-06-11 12:35:00,55.05,55.1,54.96,54.97,127458.0,49.5823,49.6274,49.5013,49.5103,127458.0
2020-06-11 12:40:00,54.97,55.01,54.87,54.93,100281.0,49.5103,49.5463,49.4202,49.4742,100281.0
2020-06-11 12:45:00,54.93,55.03,54.85,54.88,83081.0,49.4742,49.5643,49.4022,49.4292,83081.0
2020-06-11 12:50:00,54.89,54.89,54.66,54.66,166439.0,49.4382,49.4382,49.2311,49.2311,166439.0
2020-06-11 12:55:00,54.66,54.85,54.64,54.79,165777.0,49.2311,49.4022,49.213,49.3481,165777.0
2020-06-11 13:00:00,54.79,54.97,54.75,54.96,115109.0,49.3481,49.5103,49.3121,49.5013,115109.0
2020-06-11 13:05:00,54.95,54.95,54.82,54.85,78415.0,49.4923,49.4923,49.3752,49.4022,78415.0
2020-06-11 13:10:00,54.84,54.92,54.76,54.92,100489.0,49.3932,49.4652,49.3211,49.4652,100489.0
2020-06-11 13:15:00,54.91,54.99,54.89,54.92,112967.0,49.4562,49.5283,49.4382,49.4652,112967.0
2020-06-11 13:20:00,54.92,55.0,54.91,54.94,90556.0,49.4652,49.5373,49.4562,49.4832,90556.0
2020-06-11 13:25:00,54.94,54.94,54.68,54.68,327629.0,49.4832,49.4832,49.2491,49.2491,327629.0
2020-06-11 13:30:00,54.69,54.79,54.64,54.77,250772.0,49.2581,49.3481,49.213,49.3301,250772.0
2020-06-11 13:35:00,54.76,54.76,54.61,54.61,100500.0,49.3211,49.3211,49.186,49.186,100500.0
2020-06-11 13:40:00,54.62,54.63,54.53,54.53,67277.0,49.195,49.204,49.114,49.114,67277.0
2020-06-11 13:45:00,54.54,54.7,54.53,54.67,115360.0,49.123,49.2671,49.114,49.2401,115360.0
2020-06-11 13:50:00,54.66,54.73,54.61,54.71,99750.0,49.2311,49.2941,49.186,49.2761,99750.0
2020-06-11 13:55:00,54.7,54.82,54.66,54.75,189504.0,49.2671,49.3752,49.2311,49.3121,189504.0
2020-06-11 14:00:00,54.75,54.75,54.48,54.48,112774.0,49.3121,49.3121,49.0689,49.0689,112774.0
2020-06-11 14:05:00,54.49,54.62,54.46,54.49,100282.0,49.0779,49.195,49.0509,49.0779,100282.0
2020-06-11 14:10:00,54.48,54.53,54.35,54.39,96696.0,49.0689,49.114,48.9518,48.9879,96696.0
2020-06-11 14:15:00,54.4,54.44,54.37,54.38,93486.0,48.9969,49.0329,48.9699,48.9789,93486.0
2020-06-11 14:20:00,54.38,54.52,54.34,54.52,91831.0,48.9789,49.105,48.9428,49.105,91831.0
2020-06-11 14:25:00,54.52,54.57,54.48,54.51,83238.0,49.105,49.15,49.0689,49.096,83238.0
2020-06-11 14:30:00,54.52,54.53,54.32,54.36,153580.0,49.105,49.114,48.9248,48.9609,153580.0
2020-06-11 14:35:00,54.37,54.38,54.23,54.29,79384.0,48.9699,48.9789,48.8438,48.8978,79384.0
2020-06-11 14:40:00,54.29,54.34,54.21,54.29,109613.0,48.8978,48.9428,48.8258,48.8978,109613.0
2020-06-11 14:45:00,54.28,54.39,54.26,54.27,131433.0,48.8888,48.9879,48.8708,48.8798,131433.0
2020-06-11 14:50:00,54.27,54.3,54.13,54.16,130589.0,48.8798,48.9068,48.7537,48.7807,130589.0
2020-06-11 14:55:00,54.15,54.22,54.05,54.15,136966.0,48.7717,48.8348,48.6816,48.7717,136966.0
2020-06-11 15:00:00,54.14,54.23,54.06,54.21,83888.0,48.7627,48.8438,48.6906,48.8258,83888.0
2020-06-11 15:05:00,54.2,54.25,54.08,54.18,158866.0,48.8167,48.8618,48.7087,48.7987,158866.0
2020-06-11 15:10:00,54.18,54.27,54.05,54.06,146747.0,48.7987,48.8798,48.6816,48.6906,146747.0
2020-06-11 15:15:00,54.06,54.14,53.94,54.06,212383.0,48.6906,48.7627,48.5826,48.6906,212383.0
2020-06-11 15:20:00,54.06,54.08,53.86,53.87,211017.0,48.6906,48.7087,48.5105,48.5195,211017.0
2020-06-11 15:25:00,53.87,53.96,53.79,53.88,184645.0,48.5195,48.6006,48.4475,48.5285,184645.0
2020-06-11 15:30:00,53.87,53.94,53.76,53.9,295126.0,48.5195,48.5826,48.4204,48.5465,295126.0
2020-06-11 15:35:00,53.9,53.98,53.82,53.95,240243.0,48.5465,48.6186,48.4745,48.5916,240243.0
2020-06-11 15:40:00,53.95,54.26,53.94,54.25,364321.0,48.5916,48.8708,48.5826,48.8618,364321.0
2020-06-11 15:45:00,54.25,54.26,54.06,54.07,387212.0,48.8618,48.8708,48.6906,48.6997,387212.0
2020-06-11 15:50:00,54.06,54.06,53.91,54.01,502468.0,48.6906,48.6906,48.5555,48.6456,502468.0
2020-06-11 15:55:00,54.01,54.13,53.98,53.99,875949.0,48.6456,48.7537,48.6186,48.6276,875949.0
2020-06-12 09:30:00,55.86,56.05,55.74,55.92,168581.0,50.3119,50.483,50.2038,50.3659,168581.0
2020-06-12 09:35:00,55.91,55.99,55.81,55.96,180263.0,50.3569,50.429,50.2668,50.4019,180263.0
2020-06-12 09:40:00,55.97,56.09,55.96,55.99,157161.0,50.4109,50.519,50.4019,50.429,157161.0
2020-06-12 09:45:00,56.0,56.02,55.71,55.71,142026.0,50.438,50.456,50.1768,50.1768,142026.0
2020-06-12 09:50:00,55.7,55.83,55.65,55.65,120414.0,50.1678,50.2848,50.1227,50.1227,120414.0
2020-06-12 09:55:00,55.65,55.74,55.61,55.74,89802.0,50.1227,50.2038,50.0867,50.2038,89802.0
2020-06-12 10:00:00,55.73,55.93,55.68,55.91,116781.0,50.1948,50.3749,50.1497,50.3569,116781.0
2020-06-12 10:05:00,55.89,55.92,55.81,55.81,77002.0,50.3389,50.3659,50.2668,50.2668,77002.0
2020-06-12 10:10:00,55.81,55.88,55.6,55.6,86835.0,50.2668,50.3299,50.0777,50.0777,86835.0
2020-06-12 10:15:00,55.6,55.73,55.6,55.65,91179.0,50.0777,50.1948,50.0777,50.1227,91179.0
2020-06-12 10:20:00,55.65,55.79,55.64,55.72,129548.0,50.1227,50.2488,50.1137,50.1858,129548.0
2020-06-12 10:25:00,55.72,55.72,55.51,55.53,178187.0,50.1858,50.1858,49.9966,50.0146,178187.0
2020-06-12 10:30:00,55.53,55.62,55.44,55.51,173268.0,50.0146,50.0957,49.9336,49.9966,173268.0
2020-06-12 10:35:00,55.51,55.52,55.25,55.26,121039.0,49.9966,50.0056,49.7625,49.7715,121039.0
2020-06-12 10:40:00,55.25,55.43,55.23,55.37,187124.0,49.7625,49.9246,49.7444,49.8705,187124.0
2020-06-12 10:45:00,55.36,55.54,55.3,55.41,174433.0,49.8615,50.0237,49.8075,49.9066,174433.0
2020-06-12 10:50:00,55.4,55.4,54.99,55.06,142884.0,49.8976,49.8976,49.5283,49.5913,142884.0
2020-06-12 10:55:00,55.06,55.12,54.86,54.86,77722.0,49.5913,49.6454,49.4112,49.4112,77722.0
2020-06-12 11:00:00,54.86,54.96,54.51,54.52,513387.0,49.4112,49.5013,49.096,49.105,513387.0
2020-06-12 11:05:00,54.51,55.07,54.51,55.03,94585.0,49.096,49.6003,49.096,49.5643,94585.0
2020-06-12 11:10:00,55.04,55.05,54.78,54.78,92332.0,49.5733,49.5823,49.3391,49.3391,92332.0
2020-06-12 11:15:00,54.76,54.9,54.44,54.44,438045.0,49.3211,49.4472,49.0329,49.0329,438045.0
2020-06-12 11:20:00,54.43,54.65,54.34,54.42,185237.0,49.0239,49.222,48.9428,49.0149,185237.0
2020-06-12 11:25:00,54.42,54.83,54.42,54.75,184713.0,49.0149,49.3842,49.0149,49.3121,184713.0
2020-06-12 11:30:00,54.75,54.93,54.54,54.9,474224.0,49.3121,49.4742,49.123,49.4472,474224.0
2020-06-12 11:35:00,54.9,55.22,54.79,55.16,641458.0,49.4472,49.7354,49.3481,49.6814,641458.0
2020-06-12 11:40:00,55.16,55.17,54.92,54.95,216191.0,49.6814,49.6904,49.4652,49.4923,216191.0
2020-06-12 11:45:00,54.95,55.16,54.93,55.08,203046.0,49.4923,49.6814,49.4742,49.6093,203046.0
2020-06-12 11:50:00,55.07,55.13,54.94,55.08,151571.0,49.6003,49.6544,49.4832,49.6093,151571.0
2020-06-12 11:55:00,55.08,55.33,55.05,55.32,131216.0,49.6093,49.8345,49.5823,49.8255,131216.0
2020-06-12 12:00:00,55.32,55.35,55.18,55.35,116893.0,49.8255,49.8525,49.6994,49.8525,116893.0
2020-06-12 12:05:00,55.35,55.42,55.34,55.35,92468.0,49.8525,49.9156,49.8435,49.8525,92468.0
2020-06-12 12:10:00,55.35,55.35,55.21,55.3,92632.0,49.8525,49.8525,49.7264,49.8075,92632.0
2020-06-12 12:15:00,55.29,55.39,55.23,55.38,120336.0,49.7985,49.8886,49.7444,49.8795,120336.0
2020-06-12 12:20:00,55.36,55.37,55.1,55.12,116536.0,49.8615,49.8705,49.6274,49.6454,116536.0
2020-06-12 12:25:00,55.12,55.22,55.03,55.13,123268.0,49.6454,49.7354,49.5643,49.6544,123268.0
2020-06-12 12:30:00,55.13,55.16,54.95,54.96,156078.0,49.6544,49.6814,49.4923,49.5013,156078.0
2020-06-12 12:35:00,54.95,55.02,54.91,54.97,131618.0,49.4923,49.5553,49.4562,49.5103,131618.0
2020-06-12 12:40:00,54.98,55.11,54.96,54.97,128586.0,49.5193,49.6364,49.5013,49.5103,128586.0
2020-06-12 12:45:00,54.97,54.98,54.82,54.86,157157.0,49.5103,49.5193,49.3752,49.4112,157157.0
2020-06-12 12:50:00,54.86,55.1,54.86,55.1,120252.0,49.4112,49.6274,49.4112,49.6274,120252.0
2020-06-12 12:55:00,55.09,55.15,55.03,55.09,64410.0,49.6183,49.6724,49.5643,49.6183,64410.0
2020-06-12 13:00:00,55.09,55.12,54.82,54.83,156958.0,49.6183,49.6454,49.3752,49.3842,156958.0
2020-06-12 13:05:00,54.84,54.9,54.8,54.88,64578.0,49.3932,49.4472,49.3572,49.4292,64578.0
2020-06-12 13:10:00,54.88,54.92,54.81,54.89,95165.0,49.4292,49.4652,49.3662,49.4382,95165.0
2020-06-12 13:15:00,54.88,54.89,54.74,54.84,49624.0,49.4292,49.4382,49.3031,49.3932,49624.0
2020-06-12 13:20:00,54.84,54.96,54.67,54.71,56028.0,49.3932,49.5013,49.2401,49.2761,56028.0
2020-06-12 13:25:00,54.71,54.83,54.69,54.72,74869.0,49.2761,49.3842,49.2581,49.2851,74869.0
2020-06-12 13:30:00,54.72,54.79,54.47,54.48,206784.0,49.2851,49.3481,49.0599,49.0689,206784.0
2020-06-12 13:35:00,54.5,54.6,54.36,54.44,86196.0,49.0869,49.177,48.9609,49.0329,86196.0
2020-06-12 13:40:00,54.43,54.63,54.37,54.46,90685.0,49.0239,49.204,48.9699,49.0509,90685.0
2020-06-12 13:45:00,54.46,54.46,54.15,54.17,270800.0,49.0509,49.0509,48.7717,48.7897,270800.0
2020-06-12 13:50:00,54.18,54.29,54.09,54.27,91243.0,48.7987,48.8978,48.7177,48.8798,91243.0
2020-06-12 13:55:00,54.27,54.37,54.04,54.08,161209.0,48.8798,48.9699,48.6726,48.7087,161209.0
2020-06-12 14:00:00,54.08,54.36,54.0,54.26,224503.0,48.7087,48.9609,48.6366,48.8708,224503.0
2020-06-12 14:05:00,54.26,54.26,54.09,54.15,121355.0,48.8708,48.8708,48.7177,48.7717,121355.0
2020-06-12 14:10:00,54.15,54.54,54.15,54.4,222071.0,48.7717,49.123,48.7717,48.9969,222071.0
2020-06-12 14:15:00,54.41,54.49,54.27,54.37,154204.0,49.0059,49.0779,48.8798,48.9699,154204.0
2020-06-12 14:20:00,54.37,54.41,54.27,54.35,125184.0,48.9699,49.0059,48.8798,48.9518,125184.0
2020-06-12 14:25:00,54.36,54.49,54.35,54.48,110363.0,48.9609,49.0779,48.9518,49.0689,110363.0
2020-06-12 14:30:00,54.49,54.79,54.46,54.64,211350.0,49.0779,49.3481,49.0509,49.213,211350.0
2020-06-12 14:35:00,54.64,54.66,54.48,54.49,92808.0,49.213,49.2311,49.0689,49.0779,92808.0
2020-06-12 14:40:00,54.49,54.56,54.31,54.41,127080.0,49.0779,49.141,48.9158,49.0059,127080.0
2020-06-12 14:45:00,54.39,54.65,54.39,54.51,98320.0,48.9879,49.222,48.9879,49.096,98320.0
2020-06-12 14:50:00,54.52,54.66,54.45,54.66,97127.0,49.105,49.2311,49.0419,49.2311,97127.0
2020-06-12 14:55:00,54.66,54.68,54.51,54.66,100492.0,49.2311,49.2491,49.096,49.2311,100492.0
2020-06-12 15:00:00,54.66,54.87,54.65,54.78,203487.0,49.2311,49.4202,49.222,49.3391,203487.0
2020-06-12 15:05:00,54.79,54.99,54.75,54.86,114552.0,49.3481,49.5283,49.3121,49.4112,114552.0
2020-06-12 15:10:00,54.87,55.0,54.84,54.98,114243.0,49.4202,49.5373,49.3932,49.5193,114243.0
2020-06-12 15:15:00,54.98,55.0,54.69,54.82,166751.0,49.5193,49.5373,49.2581,49.3752,166751.0
2020-06-12 15:20:00,54.82,54.83,54.6,54.61,124152.0,49.3752,49.3842,49.177,49.186,124152.0
2020-06-12 15:25:00,54.62,54.71,54.5,54.62,173612.0,49.195,49.2761,49.0869,49.195,173612.0
2020-06-12 15:30:00,54.62,54.68,54.51,54.68,203748.0,49.195,49.2491,49.096,49.2491,203748.0
2020-06-12 15:35:00,54.68,54.83,54.66,54.73,196544.0,49.2491,49.3842,49.2311,49.2941,196544.0
2020-06-12 15:40:00,54.74,54.84,54.7,54.82,249959.0,49.3031,49.3932,49.2671,49.3752,249959.0
2020-06-12 15:45:00,54.83,55.1,54.83,55.1,277554.0,49.3842,49.6274,49.3842,49.6274,277554.0
2020-06-12 15:50:00,55.11,55.22,54.95,55.05,296422.0,49.6364,49.7354,49.4923,49.5823,296422.0
2020-06-12 15:55:00,55.05,55.15,55.03,55.04,385392.0,49.5823,49.6724,49.5643,49.5733,385392.0
2020-06-15 09:30:00,53.59,53.67,53.29,53.36,163146.0,48.2673,48.3394,47.9971,48.0602,163146.0
2020-06-15 09:35:00,53.35,53.72,53.34,53.61,156175.0,48.0512,48.3844,48.0422,48.2853,156175.0
2020-06-15 09:40:00,53.61,53.86,53.59,53.81,116438.0,48.2853,48.5105,48.2673,48.4655,116438.0
2020-06-15 09:45:00,53.81,53.85,53.67,53.78,184224.0,48.4655,48.5015,48.3394,48.4385,184224.0
2020-06-15 09:50:00,53.79,54.01,53.76,53.95,134271.0,48.4475,48.6456,48.4204,48.5916,134271.0
2020-06-15 09:55:00,53.96,54.06,53.92,54.03,82051.0,48.6006,48.6906,48.5646,48.6636,82051.0
2020-06-15 10:00:00,54.02,54.16,53.92,54.13,83247.0,48.6546,48.7807,48.5646,48.7537,83247.0
2020-06-15 10:05:00,54.13,54.29,54.13,54.24,59450.0,48.7537,48.8978,48.7537,48.8528,59450.0
2020-06-15 10:10:00,54.25,54.36,54.19,54.3,80437.0,48.8618,48.9609,48.8077,48.9068,80437.0
2020-06-15 10:15:00,54.29,54.32,54.2,54.3,180053.0,48.8978,48.9248,48.8167,48.9068,180053.0
2020-06-15 10:20:00,54.29,54.32,54.19,54.19,95139.0,48.8978,48.9248,48.8077,48.8077,95139.0
2020-06-15 10:25:00,54.19,54.34,54.19,54.2,130918.0,48.8077,48.9428,48.8077,48.8167,130918.0
2020-06-15 10:30:00,54.19,54.35,54.14,54.34,88332.0,48.8077,48.9518,48.7627,48.9428,88332.0
2020-06-15 10:35:00,54.33,54.46,54.25,54.25,52213.0,48.9338,49.0509,48.8618,48.8618,52213.0
2020-06-15 10:40:00,54.25,54.41,54.17,54.41,85977.0,48.8618,49.0059,48.7897,49.0059,85977.0
2020-06-15 10:45:00,54.41,54.66,54.41,54.61,99125.0,49.0059,49.2311,49.0059,49.186,99125.0
2020-06-15 10:50:00,54.6,54.72,54.54,54.66,73747.0,49.177,49.2851,49.123,49.2311,73747.0
2020-06-15 10:55:00,54.66,54.69,54.53,54.53,74607.0,49.2311,49.2581,49.114,49.114,74607.0
2020-06-15 11:00:00,54.55,54.75,54.49,54.74,60164.0,49.132,49.3121,49.0779,49.3031,60164.0
2020-06-15 11:05:00,54.72,54.78,54.69,54.75,47408.0,49.2851,49.3391,49.2581,49.3121,47408.0
2020-06-15 11:10:00,54.75,54.82,54.69,54.8,144786.0,49.3121,49.3752,49.2581,49.3572,144786.0
2020-06-15 11:15:00,54.79,54.79,54.61,54.65,61010.0,49.3481,49.3481,49.186,49.222,61010.0
2020-06-15 11:20:00,54.66,54.8,54.6,54.78,60408.0,49.2311,49.3572,49.177,49.3391,60408.0
2020-06-15 11:25:00,54.78,54.81,54.6,54.63,56180.0,49.3391,49.3662,49.177,49.204,56180.0
2020-06-15 11:30:00,54.63,54.69,54.56,54.62,55109.0,49.204,49.2581,49.141,49.195,55109.0
2020-06-15 11:35:00,54.62,54.72,54.58,54.65,54448.0,49.195,49.2851,49.159,49.222,54448.0
2020-06-15 11:40:00,54.65,54.71,54.49,54.5,45428.0,49.222,49.2761,49.0779,49.0869,45428.0
2020-06-15 11:45:00,54.49,54.54,54.43,54.5,47199.0,49.0779,49.123,49.0239,49.0869,47199.0
2020-06-15 11:50:00,54.5,54.64,54.49,54.53,64886.0,49.0869,49.213,49.0779,49.114,64886.0
2020-06-15 11:55:00,54.54,54.74,54.54,54.68,44545.0,49.123,49.3031,49.123,49.2491,44545.0
2020-06-15 12:00:00,54.67,54.92,54.63,54.91,47260.0,49.2401,49.4652,49.204,49.4562,47260.0
2020-06-15 12:05:00,54.91,54.93,54.87,54.89,84431.0,49.4562,49.4742,49.4202,49.4382,84431.0
2020-06-15 12:10:00,54.89,54.9,54.83,54.84,21442.0,49.4382,49.4472,49.3842,49.3932,21442.0
2020-06-15 12:15:00,54.85,54.97,54.83,54.94,62358.0,49.4022,49.5103,49.3842,49.4832,62358.0
2020-06-15 12:20:00,54.93,54.97,54.91,54.97,22104.0,49.4742,49.5103,49.4562,49.5103,22104.0
2020-06-15 12:25:00,54.96,54.99,54.91,54.95,66110.0,49.5013,49.5283,49.4562,49.4923,66110.0
2020-06-15 12:30:00,54.95,54.96,54.85,54.85,24206.0,49.4923,49.5013,49.4022,49.4022,24206.0
2020-06-15 12:35:00,54.86,55.04,54.86,55.02,29910.0,49.4112,49.5733,49.4112,49.5553,29910.0
2020-06-15 12:40:00,55.01,55.04,54.99,55.0,20246.0,49.5463,49.5733,49.5283,49.5373,20246.0
2020-06-15 12:45:00,55.01,55.09,54.97,55.05,58604.0,49.5463,49.6183,49.5103,49.5823,58604.0
2020-06-15 12:50:00,55.05,55.08,54.98,55.08,37877.0,49.5823,49.6093,49.5193,49.6093,37877.0
2020-06-15 12:55:00,55.07,55.17,55.05,55.17,25187.0,49.6003,49.6904,49.5823,49.6904,25187.0
2020-06-15 13:00:00,55.17,55.24,55.12,55.24,25102.0,49.6904,49.7534,49.6454,49.7534,25102.0
2020-06-15 13:05:00,55.24,55.29,55.21,55.29,15729.0,49.7534,49.7985,49.7264,49.7985,15729.0
2020-06-15 13:10:00,55.29,55.33,55.24,55.28,83000.0,49.7985,49.8345,49.7534,49.7895,83000.0
2020-06-15 13:15:00,55.29,55.39,55.28,55.28,38532.0,49.7985,49.8886,49.7895,49.7895,38532.0
2020-06-15 13:20:00,55.28,55.34,55.21,55.21,27280.0,49.7895,49.8435,49.7264,49.7264,27280.0
2020-06-15 13:25:00,55.22,55.25,55.18,55.21,17222.0,49.7354,49.7625,49.6994,49.7264,17222.0
2020-06-15 13:30:00,55.2,55.2,55.12,55.13,35139.0,49.7174,49.7174,49.6454,49.6544,35139.0
2020-06-15 13:35:00,55.13,55.26,55.13,55.23,100420.0,49.6544,49.7715,49.6544,49.7444,100420.0
2020-06-15 13:40:00,55.22,55.24,55.11,55.12,19683.0,49.7354,49.7534,49.6364,49.6454,19683.0
2020-06-15 13:45:00,55.12,55.13,54.98,54.98,64361.0,49.6454,49.6544,49.5193,49.5193,64361.0
2020-06-15 13:50:00,54.98,55.12,54.98,55.06,45417.0,49.5193,49.6454,49.5193,49.5913,45417.0
2020-06-15 13:55:00,55.07,55.1,55.01,55.03,30769.0,49.6003,49.6274,49.5463,49.5643,30769.0
2020-06-15 14:00:00,55.04,55.63,55.04,55.6,273972.0,49.5733,50.1047,49.5733,50.0777,273972.0
2020-06-15 14:05:00,55.6,55.74,55.57,55.63,155238.0,50.0777,50.2038,50.0507,50.1047,155238.0
2020-06-15 14:10:00,55.64,55.68,55.53,55.68,73178.0,50.1137,50.1497,50.0146,50.1497,73178.0
2020-06-15 14:15:00,55.68,55.85,55.68,55.82,103047.0,50.1497,50.3029,50.1497,50.2758,103047.0
2020-06-15 14:20:00,55.81,55.85,55.7,55.85,50837.0,50.2668,50.3029,50.1678,50.3029,50837.0
2020-06-15 14:25:00,55.85,55.89,55.81,55.87,31656.0,50.3029,50.3389,50.2668,50.3209,31656.0
2020-06-15 14:30:00,55.87,55.95,55.63,55.64,178683.0,50.3209,50.3929,50.1047,50.1137,178683.0
2020-06-15 14:35:00,55.65,55.77,55.65,55.74,52009.0,50.1227,50.2308,50.1227,50.2038,52009.0
2020-06-15 14:40:00,55.74,55.81,55.65,55.66,73281.0,50.2038,50.2668,50.1227,50.1317,73281.0
2020-06-15 14:45:00,55.67,55.72,55.63,55.7,32206.0,50.1407,50.1858,50.1047,50.1678,32206.0
2020-06-15 14:50:00,55.7,55.71,55.48,55.52,64363.0,50.1678,50.1768,49.9696,50.0056,64363.0
2020-06-15 14:55:00,55.52,55.62,55.5,55.57,37676.0,50.0056,50.0957,49.9876,50.0507,37676.0
2020-06-15 15:00:00,55.57,55.79,55.55,55.75,54929.0,50.0507,50.2488,50.0327,50.2128,54929.0
2020-06-15 15:05:00,55.74,55.74,55.59,55.66,98698.0,50.2038,50.2038,50.0687,50.1317,98698.0
2020-06-15 15:10:00,55.66,55.72,55.63,55.69,25770.0,50.1317,50.1858,50.1047,50.1588,25770.0
2020-06-15 15:15:00,55.69,55.72,55.61,55.64,41827.0,50.1588,50.1858,50.0867,50.1137,41827.0
2020-06-15 15:20:00,55.63,55.65,55.5,55.64,161294.0,50.1047,50.1227,49.9876,50.1137,161294.0
2020-06-15 15:25:00,55.64,55.69,55.4,55.41,95274.0,50.1137,50.1588,49.8976,49.9066,95274.0
2020-06-15 15:30:00,55.41,55.45,55.19,55.26,136572.0,49.9066,49.9426,49.7084,49.7715,136572.0
2020-06-15 15:35:00,55.26,55.34,55.12,55.28,88285.0,49.7715,49.8435,49.6454,49.7895,88285.0
2020-06-15 15:40:00,55.27,55.4,55.21,55.38,95837.0,49.7805,49.8976,49.7264,49.8795,95837.0
2020-06-15 15:45:00,55.37,55.48,55.33,55.38,121417.0,49.8705,49.9696,49.8345,49.8795,121417.0
2020-06-15 15:50:00,55.38,55.55,55.35,55.52,178262.0,49.8795,50.0327,49.8525,50.0056,178262.0
2020-06-15 15:55:00,55.52,55.63,55.48,55.63,293571.0,50.0056,50.1047,49.9696,50.1047,293571.0
2020-06-16 09:30:00,57.54,57.79,57.38,57.39,191018.0,51.825,52.0502,51.6809,51.6899,191018.0
2020-06-16 09:35:00,57.41,57.59,57.33,57.46,150587.0,51.7079,51.87,51.6359,51.753,150587.0
2020-06-16 09:40:00,57.47,57.48,57.24,57.25,113542.0,51.762,51.771,51.5548,51.5638,113542.0
2020-06-16 09:45:00,57.24,57.43,57.18,57.19,233869.0,51.5548,51.7259,51.5008,51.5098,233869.0
2020-06-16 09:50:00,57.19,57.31,57.17,57.24,167659.0,51.5098,51.6179,51.4918,51.5548,167659.0
2020-06-16 09:55:00,57.24,57.38,57.24,57.3,191280.0,51.5548,51.6809,51.5548,51.6088,191280.0
2020-06-16 10:00:00,57.31,57.35,57.19,57.26,96573.0,51.6179,51.6539,51.5098,51.5728,96573.0
2020-06-16 10:05:00,57.25,57.37,57.21,57.23,85376.0,51.5638,51.6719,51.5278,51.5458,85376.0
2020-06-16 10:10:00,57.22,57.37,57.2,57.33,237281.0,51.5368,51.6719,51.5188,51.6359,237281.0
2020-06-16 10:15:00,57.33,57.43,57.29,57.32,75725.0,51.6359,51.7259,51.5998,51.6269,75725.0
2020-06-16 10:20:00,57.31,57.33,57.17,57.29,90864.0,51.6179,51.6359,51.4918,51.5998,90864.0
2020-06-16 10:25:00,57.3,57.42,57.28,57.39,50016.0,51.6088,51.7169,51.5908,51.6899,50016.0
2020-06-16 10:30:00,57.38,57.41,57.24,57.25,68768.0,51.6809,51.7079,51.5548,51.5638,68768.0
2020-06-16 10:35:00,57.25,57.26,56.87,57.03,165692.0,51.5638,51.5728,51.2216,51.3657,165692.0
2020-06-16 10:40:00,57.02,57.02,56.8,56.86,117886.0,51.3567,51.3567,51.1585,51.2125,117886.0
2020-06-16 10:45:00,56.86,57.02,56.77,57.0,141539.0,51.2125,51.3567,51.1315,51.3386,141539.0
2020-06-16 10:50:00,57.0,57.0,56.5,56.6,184146.0,51.3386,51.3386,50.8883,50.9784,184146.0
2020-06-16 10:55:00,56.59,56.63,56.18,56.25,153251.0,50.9694,51.0054,50.6001,50.6631,153251.0
2020-06-16 11:00:00,56.23,56.49,55.91,56.47,311035.0,50.6451,50.8793,50.3569,50.8613,311035.0
2020-06-16 11:05:00,56.47,56.66,56.46,56.64,103682.0,50.8613,51.0324,50.8523,51.0144,103682.0
2020-06-16 11:10:00,56.64,56.67,56.42,56.64,129312.0,51.0144,51.0414,50.8162,51.0144,129312.0
2020-06-16 11:15:00,56.64,56.91,56.64,56.76,200115.0,51.0144,51.2576,51.0144,51.1225,200115.0
2020-06-16 11:20:00,56.77,56.96,56.73,56.9,151234.0,51.1315,51.3026,51.0955,51.2486,151234.0
2020-06-16 11:25:00,56.9,56.96,56.82,56.91,125100.0,51.2486,51.3026,51.1765,51.2576,125100.0
2020-06-16 11:30:00,56.93,57.04,56.81,56.94,215403.0,51.2756,51.3747,51.1675,51.2846,215403.0
2020-06-16 11:35:00,56.94,56.98,56.71,56.77,159340.0,51.2846,51.3206,51.0774,51.1315,159340.0
2020-06-16 11:40:00,56.77,56.89,56.72,56.84,124116.0,51.1315,51.2396,51.0865,51.1945,124116.0
2020-06-16 11:45:00,56.85,56.99,56.82,56.97,97275.0,51.2035,51.3296,51.1765,51.3116,97275.0
2020-06-16 11:50:00,56.97,57.04,56.79,56.81,72325.0,51.3116,51.3747,51.1495,51.1675,72325.0
2020-06-16 11:55:00,56.81,56.83,56.68,56.73,71891.0,51.1675,51.1855,51.0504,51.0955,71891.0
2020-06-16 12:00:00,56.74,56.79,56.57,56.65,46688.0,51.1045,51.1495,50.9514,51.0234,46688.0
2020-06-16 12:05:00,56.67,56.69,56.57,56.66,59701.0,51.0414,51.0594,50.9514,51.0324,59701.0
2020-06-16 12:10:00,56.67,56.72,56.59,56.71,97214.0,51.0414,51.0865,50.9694,51.0774,97214.0
2020-06-16 12:15:00,56.71,56.76,56.64,56.73,43693.0,51.0774,51.1225,51.0144,51.0955,43693.0
2020-06-16 12:20:00,56.73,56.77,56.71,56.76,52805.0,51.0955,51.1315,51.0774,51.1225,52805.0
2020-06-16 12:25:00,56.76,56.88,56.74,56.84,41543.0,51.1225,51.2306,51.1045,51.1945,41543.0
2020-06-16 12:30:00,56.84,56.98,56.84,56.96,70635.0,51.1945,51.3206,51.1945,51.3026,70635.0
2020-06-16 12:35:00,56.96,57.08,56.95,57.03,68217.0,51.3026,51.4107,51.2936,51.3657,68217.0
2020-06-16 12:40:00,57.04,57.08,56.98,57.04,81937.0,51.3747,51.4107,51.3206,51.3747,81937.0
2020-06-16 12:45:00,57.05,57.06,56.94,56.95,57769.0,51.3837,51.3927,51.2846,51.2936,57769.0
2020-06-16 12:50:00,56.96,56.98,56.9,56.91,13918.0,51.3026,51.3206,51.2486,51.2576,13918.0
2020-06-16 12:55:00,56.91,56.97,56.85,56.94,23610.0,51.2576,51.3116,51.2035,51.2846,23610.0
2020-06-16 13:00:00,56.96,57.07,56.95,56.98,34926.0,51.3026,51.4017,51.2936,51.3206,34926.0
2020-06-16 13:05:00,56.95,57.0,56.92,56.98,24729.0,51.2936,51.3386,51.2666,51.3206,24729.0
2020-06-16 13:10:00,56.98,57.04,56.96,57.0,45156.0,51.3206,51.3747,51.3026,51.3386,45156.0
2020-06-16 13:15:00,57.01,57.1,56.99,57.09,26358.0,51.3476,51.4287,51.3296,51.4197,26358.0
2020-06-16 13:20:00,57.09,57.09,56.99,57.07,19933.0,51.4197,51.4197,51.3296,51.4017,19933.0
2020-06-16 13:25:00,57.06,57.1,57.03,57.04,16392.0,51.3927,51.4287,51.3657,51.3747,16392.0
2020-06-16 13:30:00,57.04,57.07,56.93,56.94,25119.0,51.3747,51.4017,51.2756,51.2846,25119.0
2020-06-16 13:35:00,56.94,56.94,56.84,56.88,26244.0,51.2846,51.2846,51.1945,51.2306,26244.0
2020-06-16 13:40:00,56.88,57.0,56.88,57.0,32159.0,51.2306,51.3386,51.2306,51.3386,32159.0
2020-06-16 13:45:00,56.99,56.99,56.93,56.95,18283.0,51.3296,51.3296,51.2756,51.2936,18283.0
2020-06-16 13:50:00,56.95,57.0,56.79,56.81,51932.0,51.2936,51.3386,51.1495,51.1675,51932.0
2020-06-16 13:55:00,56.8,56.9,56.77,56.89,19039.0,51.1585,51.2486,51.1315,51.2396,19039.0
2020-06-16 14:00:00,56.9,57.03,56.89,57.02,78716.0,51.2486,51.3657,51.2396,51.3567,78716.0
2020-06-16 14:05:00,57.03,57.08,57.0,57.06,37580.0,51.3657,51.4107,51.3386,51.3927,37580.0
2020-06-16 14:10:00,57.06,57.21,57.01,57.18,79212.0,51.3927,51.5278,51.3476,51.5008,79212.0
2020-06-16 14:15:00,57.18,57.25,57.13,57.2,176477.0,51.5008,51.5638,51.4557,51.5188,176477.0
2020-06-16 14:20:00,57.2,57.24,56.88,57.1,241881.0,51.5188,51.5548,51.2306,51.4287,241881.0
2020-06-16 14:25:00,57.1,57.17,57.01,57.13,137395.0,51.4287,51.4918,51.3476,51.4557,137395.0
2020-06-16 14:30:00,57.13,57.28,57.13,57.17,126350.0,51.4557,51.5908,51.4557,51.4918,126350.0
2020-06-16 14:35:00,57.17,57.23,57.14,57.2,42548.0,51.4918,51.5458,51.4647,51.5188,42548.0
2020-06-16 14:40:00,57.2,57.21,57.1,57.14,29812.0,51.5188,51.5278,51.4287,51.4647,29812.0
2020-06-16 14:45:00,57.15,57.16,57.03,57.07,34134.0,51.4737,51.4828,51.3657,51.4017,34134.0
2020-06-16 14:50:00,57.07,57.1,56.97,57.06,134508.0,51.4017,51.4287,51.3116,51.3927,134508.0
2020-06-16 14:55:00,57.07,57.12,57.02,57.06,14482.0,51.4017,51.4467,51.3567,51.3927,14482.0
2020-06-16 15:00:00,57.06,57.08,56.95,56.97,31448.0,51.3927,51.4107,51.2936,51.3116,31448.0
2020-06-16 15:05:00,56.97,57.01,56.77,56.8,84300.0,51.3116,51.3476,51.1315,51.1585,84300.0
2020-06-16 15:10:00,56.79,56.86,56.79,56.82,54398.0,51.1495,51.2125,51.1495,51.1765,54398.0
2020-06-16 15:15:00,56.82,56.82,56.5,56.55,169479.0,51.1765,51.1765,50.8883,50.9333,169479.0
2020-06-16 15:20:00,56.56,56.76,56.56,56.73,133708.0,50.9423,51.1225,50.9423,51.0955,133708.0
2020-06-16 15:25:00,56.74,56.84,56.73,56.78,119407.0,51.1045,51.1945,51.0955,51.1405,119407.0
2020-06-16 15:30:00,56.78,56.97,56.71,56.9,161349.0,51.1405,51.3116,51.0774,51.2486,161349.0
2020-06-16 15:35:00,56.9,56.9,56.68,56.73,116613.0,51.2486,51.2486,51.0504,51.0955,116613.0
2020-06-16 15:40:00,56.72,56.77,56.6,56.66,106003.0,51.0865,51.1315,50.9784,51.0324,106003.0
2020-06-16 15:45:00,56.66,56.76,56.58,56.66,108722.0,51.0324,51.1225,50.9604,51.0324,108722.0
2020-06-16 15:50:00,56.67,56.81,56.53,56.58,285537.0,51.0414,51.1675,50.9153,50.9604,285537.0
2020-06-16 15:55:00,56.57,56.8,56.52,56.8,442977.0,50.9514,51.1585,50.9063,51.1585,442977.0
2020-06-17 09:30:00,57.14,57.2,56.98,57.02,98673.0,51.4647,51.5188,51.3206,51.3567,98673.0
2020-06-17 09:35:00,57.02,57.08,56.74,56.74,83063.0,51.3567,51.4107,51.1045,51.1045,83063.0
2020-06-17 09:40:00,56.74,56.86,56.68,56.8,101303.0,51.1045,51.2125,51.0504,51.1585,101303.0
2020-06-17 09:45:00,56.8,56.83,56.69,56.81,80148.0,51.1585,51.1855,51.0594,51.1675,80148.0
2020-06-17 09:50:00,56.81,56.89,56.76,56.78,61526.0,51.1675,51.2396,51.1225,51.1405,61526.0
2020-06-17 09:55:00,56.79,56.79,56.54,56.67,90195.0,51.1495,51.1495,50.9243,51.0414,90195.0
2020-06-17 10:00:00,56.66,56.71,56.56,56.56,69546.0,51.0324,51.0774,50.9423,50.9423,69546.0
2020-06-17 10:05:00,56.56,56.74,56.55,56.72,54906.0,50.9423,51.1045,50.9333,51.0865,54906.0
2020-06-17 10:10:00,56.71,56.74,56.59,56.63,75474.0,51.0774,51.1045,50.9694,51.0054,75474.0
2020-06-17 10:15:00,56.63,56.79,56.46,56.51,194768.0,51.0054,51.1495,50.8523,50.8973,194768.0
2020-06-17 10:20:00,56.52,56.59,56.48,56.5,59081.0,50.9063,50.9694,50.8703,50.8883,59081.0
2020-06-17 10:25:00,56.5,56.57,56.39,56.45,131160.0,50.8883,50.9514,50.7892,50.8433,131160.0
2020-06-17 10:30:00,56.46,56.61,56.37,56.59,170831.0,50.8523,50.9874,50.7712,50.9694,170831.0
2020-06-17 10:35:00,56.59,56.59,56.5,56.56,65979.0,50.9694,50.9694,50.8883,50.9423,65979.0
2020-06-17 10:40:00,56.57,56.6,56.47,56.6,24942.0,50.9514,50.9784,50.8613,50.9784,24942.0
2020-06-17 10:45:00,56.6,56.6,56.52,56.58,25402.0,50.9784,50.9784,50.9063,50.9604,25402.0
2020-06-17 10:50:00,56.57,56.66,56.55,56.63,57228.0,50.9514,51.0324,50.9333,51.0054,57228.0
2020-06-17 10:55:00,56.65,56.72,56.57,56.58,20028.0,51.0234,51.0865,50.9514,50.9604,20028.0
2020-06-17 11:00:00,56.58,56.62,56.5,56.54,29115.0,50.9604,50.9964,50.8883,50.9243,29115.0
2020-06-17 11:05:00,56.54,56.63,56.54,56.55,96327.0,50.9243,51.0054,50.9243,50.9333,96327.0
2020-06-17 11:10:00,56.55,56.61,56.45,56.5,74222.0,50.9333,50.9874,50.8433,50.8883,74222.0
2020-06-17 11:15:00,56.5,56.54,56.41,56.46,47176.0,50.8883,50.9243,50.8072,50.8523,47176.0
2020-06-17 11:20:00,56.47,56.47,56.4,56.4,20358.0,50.8613,50.8613,50.7982,50.7982,20358.0
2020-06-17 11:25:00,56.4,56.42,56.37,56.4,15378.0,50.7982,50.8162,50.7712,50.7982,15378.0
2020-06-17 11:30:00,56.39,56.48,56.37,56.46,15576.0,50.7892,50.8703,50.7712,50.8523,15576.0
2020-06-17 11:35:00,56.45,56.49,56.42,56.43,13046.0,50.8433,50.8793,50.8162,50.8253,13046.0
2020-06-17 11:40:00,56.43,56.54,56.43,56.54,16784.0,50.8253,50.9243,50.8253,50.9243,16784.0
2020-06-17 11:45:00,56.55,56.59,56.51,56.53,86945.0,50.9333,50.9694,50.8973,50.9153,86945.0
2020-06-17 11:50:00,56.53,56.53,56.47,56.49,19615.0,50.9153,50.9153,50.8613,50.8793,19615.0
2020-06-17 11:55:00,56.5,56.62,56.5,56.61,44952.0,50.8883,50.9964,50.8883,50.9874,44952.0
2020-06-17 12:00:00,56.6,56.6,56.56,56.57,7573.0,50.9784,50.9784,50.9423,50.9514,7573.0
2020-06-17 12:05:00,56.57,56.62,56.56,56.6,8842.0,50.9514,50.9964,50.9423,50.9784,8842.0
2020-06-17 12:10:00,56.59,56.6,56.55,56.56,15804.0,50.9694,50.9784,50.9333,50.9423,15804.0
2020-06-17 12:15:00,56.57,56.61,56.55,56.58,24626.0,50.9514,50.9874,50.9333,50.9604,24626.0
2020-06-17 12:20:00,56.58,56.62,56.52,56.6,10296.0,50.9604,50.9964,50.9063,50.9784,10296.0
2020-06-17 12:25:00,56.59,56.59,56.54,56.55,21315.0,50.9694,50.9694,50.9243,50.9333,21315.0
2020-06-17 12:30:00,56.55,56.74,56.55,56.7,62741.0,50.9333,51.1045,50.9333,51.0684,62741.0
2020-06-17 12:35:00,56.7,56.7,56.67,56.68,12885.0,51.0684,51.0684,51.0414,51.0504,12885.0
2020-06-17 12:40:00,56.67,56.67,56.64,56.67,5944.0,51.0414,51.0414,51.0144,51.0414,5944.0
2020-06-17 12:45:00,56.68,56.69,56.65,56.68,11915.0,51.0504,51.0594,51.0234,51.0504,11915.0
2020-06-17 12:50:00,56.67,56.67,56.64,56.64,9280.0,51.0414,51.0414,51.0144,51.0144,9280.0
2020-06-17 12:55:00,56.64,56.68,56.59,56.68,17944.0,51.0144,51.0504,50.9694,51.0504,17944.0
2020-06-17 13:00:00,56.69,56.78,56.68,56.76,54199.0,51.0594,51.1405,51.0504,51.1225,54199.0
2020-06-17 13:05:00,56.76,56.8,56.76,56.78,79473.0,51.1225,51.1585,51.1225,51.1405,79473.0
2020-06-17 13:10:00,56.78,56.79,56.75,56.76,80742.0,51.1405,51.1495,51.1135,51.1225,80742.0
2020-06-17 13:15:00,56.76,56.79,56.75,56.79,28255.0,51.1225,51.1495,51.1135,51.1495,28255.0
2020-06-17 13:20:00,56.8,56.85,56.8,56.81,11287.0,51.1585,51.2035,51.1585,51.1675,11287.0
2020-06-17 13:25:00,56.82,56.85,56.8,56.83,17560.0,51.1765,51.2035,51.1585,51.1855,17560.0
2020-06-17 13:30:00,56.83,56.87,56.83,56.87,9200.0,51.1855,51.2216,51.1855,51.2216,9200.0
2020-06-17 13:35:00,56.86,56.92,56.86,56.9,8421.0,51.2125,51.2666,51.2125,51.2486,8421.0
2020-06-17 13:40:00,56.89,56.9,56.86,56.87,18422.0,51.2396,51.2486,51.2125,51.2216,18422.0
2020-06-17 13:45:00,56.87,56.89,56.84,56.89,5477.0,51.2216,51.2396,51.1945,51.2396,5477.0
2020-06-17 13:50:00,56.89,56.89,56.81,56.86,11786.0,51.2396,51.2396,51.1675,51.2125,11786.0
2020-06-17 13:55:00,56.86,56.87,56.78,56.78,28093.0,51.2125,51.2216,51.1405,51.1405,28093.0
2020-06-17 14:00:00,56.78,56.8,56.73,56.74,29281.0,51.1405,51.1585,51.0955,51.1045,29281.0
2020-06-17 14:05:00,56.74,56.79,56.74,56.78,13216.0,51.1045,51.1495,51.1045,51.1405,13216.0
2020-06-17 14:10:00,56.79,56.84,56.76,56.77,22986.0,51.1495,51.1945,51.1225,51.1315,22986.0
2020-06-17 14:15:00,56.77,56.78,56.7,56.71,10085.0,51.1315,51.1405,51.0684,51.0774,10085.0
2020-06-17 14:20:00,56.71,56.75,56.7,56.73,12410.0,51.0774,51.1135,51.0684,51.0955,12410.0
2020-06-17 14:25:00,56.73,56.75,56.68,56.73,14387.0,51.0955,51.1135,51.0504,51.0955,14387.0
2020-06-17 14:30:00,56.74,56.74,56.67,56.69,14633.0,51.1045,51.1045,51.0414,51.0594,14633.0
2020-06-17 14:35:00,56.7,56.72,56.69,56.72,8345.0,51.0684,51.0865,51.0594,51.0865,8345.0
2020-06-17 14:40:00,56.73,56.85,56.73,56.8,28027.0,51.0955,51.2035,51.0955,51.1585,28027.0
2020-06-17 14:45:00,56.8,56.82,56.75,56.79,11815.0,51.1585,51.1765,51.1135,51.1495,11815.0
2020-06-17 14:50:00,56.78,56.86,56.74,56.75,23380.0,51.1405,51.2125,51.1045,51.1135,23380.0
2020-06-17 14:55:00,56.76,56.76,56.62,56.62,29468.0,51.1225,51.1225,50.9964,50.9964,29468.0
2020-06-17 15:00:00,56.62,56.62,56.52,56.59,34109.0,50.9964,50.9964,50.9063,50.9694,34109.0
2020-06-17 15:05:00,56.59,56.59,56.54,56.59,23807.0,50.9694,50.9694,50.9243,50.9694,23807.0
2020-06-17 15:10:00,56.58,56.58,56.51,56.55,25517.0,50.9604,50.9604,50.8973,50.9333,25517.0
2020-06-17 15:15:00,56.56,56.61,56.5,56.54,49500.0,50.9423,50.9874,50.8883,50.9243,49500.0
2020-06-17 15:20:00,56.53,56.57,56.39,56.4,37204.0,50.9153,50.9514,50.7892,50.7982,37204.0
2020-06-17 15:25:00,56.41,56.42,56.3,56.38,78947.0,50.8072,50.8162,50.7082,50.7802,78947.0
2020-06-17 15:30:00,56.38,56.43,56.3,56.42,79842.0,50.7802,50.8253,50.7082,50.8162,79842.0
2020-06-17 15:35:00,56.42,56.45,56.34,56.4,59371.0,50.8162,50.8433,50.7442,50.7982,59371.0
2020-06-17 15:40:00,56.4,56.41,56.2,56.25,82677.0,50.7982,50.8072,50.6181,50.6631,82677.0
2020-06-17 15:45:00,56.26,56.33,56.19,56.19,84420.0,50.6721,50.7352,50.6091,50.6091,84420.0
2020-06-17 15:50:00,56.19,56.38,56.15,56.33,145609.0,50.6091,50.7802,50.5731,50.7352,145609.0
2020-06-17 15:55:00,56.33,56.39,56.31,56.31,212594.0,50.7352,50.7892,50.7172,50.7172,212594.0
2020-06-18 09:30:00,56.1,56.21,56.0,56.1,67601.0,50.528,50.6271,50.438,50.528,67601.0
2020-06-18 09:35:00,56.08,56.35,56.05,56.32,47561.0,50.51,50.7532,50.483,50.7262,47561.0
2020-06-18 09:40:00,56.32,56.42,56.26,56.41,44478.0,50.7262,50.8162,50.6721,50.8072,44478.0
2020-06-18 09:45:00,56.41,56.54,56.36,56.52,74572.0,50.8072,50.9243,50.7622,50.9063,74572.0
2020-06-18 09:50:00,56.52,56.54,56.3,56.3,54601.0,50.9063,50.9243,50.7082,50.7082,54601.0
2020-06-18 09:55:00,56.31,56.41,56.27,56.36,38232.0,50.7172,50.8072,50.6811,50.7622,38232.0
2020-06-18 10:00:00,56.36,56.48,56.36,56.47,34668.0,50.7622,50.8703,50.7622,50.8613,34668.0
2020-06-18 10:05:00,56.47,56.59,56.46,56.57,34225.0,50.8613,50.9694,50.8523,50.9514,34225.0
2020-06-18 10:10:00,56.57,56.57,56.5,56.53,23891.0,50.9514,50.9514,50.8883,50.9153,23891.0
2020-06-18 10:15:00,56.55,56.59,56.5,56.57,29759.0,50.9333,50.9694,50.8883,50.9514,29759.0
2020-06-18 10:20:00,56.57,56.58,56.34,56.37,43078.0,50.9514,50.9604,50.7442,50.7712,43078.0
2020-06-18 10:25:00,56.38,56.49,56.37,56.43,25863.0,50.7802,50.8793,50.7712,50.8253,25863.0
2020-06-18 10:30:00,56.43,56.51,56.24,56.47,95878.0,50.8253,50.8973,50.6541,50.8613,95878.0
2020-06-18 10:35:00,56.47,56.62,56.47,56.52,70365.0,50.8613,50.9964,50.8613,50.9063,70365.0
2020-06-18 10:40:00,56.52,56.56,56.47,56.51,26095.0,50.9063,50.9423,50.8613,50.8973,26095.0
2020-06-18 10:45:00,56.5,56.64,56.47,56.55,32844.0,50.8883,51.0144,50.8613,50.9333,32844.0
2020-06-18 10:50:00,56.55,56.57,56.4,56.43,52990.0,50.9333,50.9514,50.7982,50.8253,52990.0
2020-06-18 10:55:00,56.43,56.67,56.43,56.66,62323.0,50.8253,51.0414,50.8253,51.0324,62323.0
2020-06-18 11:00:00,56.66,56.67,56.54,56.61,35344.0,51.0324,51.0414,50.9243,50.9874,35344.0
2020-06-18 11:05:00,56.6,56.63,56.55,56.56,21533.0,50.9784,51.0054,50.9333,50.9423,21533.0
2020-06-18 11:10:00,56.55,56.63,56.55,56.61,18349.0,50.9333,51.0054,50.9333,50.9874,18349.0
2020-06-18 11:15:00,56.62,56.65,56.58,56.58,43547.0,50.9964,51.0234,50.9604,50.9604,43547.0
2020-06-18 11:20:00,56.58,56.62,56.51,56.53,31621.0,50.9604,50.9964,50.8973,50.9153,31621.0
2020-06-18 11:25:00,56.53,56.61,56.51,56.58,39566.0,50.9153,50.9874,50.8973,50.9604,39566.0
2020-06-18 11:30:00,56.57,56.65,56.55,56.56,28263.0,50.9514,51.0234,50.9333,50.9423,28263.0
2020-06-18 11:35:00,56.56,56.56,56.5,56.51,23783.0,50.9423,50.9423,50.8883,50.8973,23783.0
2020-06-18 11:40:00,56.51,56.53,56.45,56.46,47591.0,50.8973,50.9153,50.8433,50.8523,47591.0
2020-06-18 11:45:00,56.45,56.51,56.44,56.5,23554.0,50.8433,50.8973,50.8343,50.8883,23554.0
2020-06-18 11:50:00,56.5,56.5,56.39,56.4,55514.0,50.8883,50.8883,50.7892,50.7982,55514.0
2020-06-18 11:55:00,56.39,56.44,56.37,56.43,24163.0,50.7892,50.8343,50.7712,50.8253,24163.0
2020-06-18 12:00:00,56.42,56.45,56.35,56.38,26670.0,50.8162,50.8433,50.7532,50.7802,26670.0
2020-06-18 12:05:00,56.39,56.45,56.38,56.44,31961.0,50.7892,50.8433,50.7802,50.8343,31961.0
2020-06-18 12:10:00,56.44,56.45,56.4,56.42,30772.0,50.8343,50.8433,50.7982,50.8162,30772.0
2020-06-18 12:15:00,56.42,56.43,56.36,56.37,17200.0,50.8162,50.8253,50.7622,50.7712,17200.0
2020-06-18 12:20:00,56.36,56.44,56.36,56.43,20255.0,50.7622,50.8343,50.7622,50.8253,20255.0
2020-06-18 12:25:00,56.43,56.5,56.42,56.45,80995.0,50.8253,50.8883,50.8162,50.8433,80995.0
2020-06-18 12:30:00,56.46,56.47,56.39,56.39,35231.0,50.8523,50.8613,50.7892,50.7892,35231.0
2020-06-18 12:35:00,56.4,56.4,56.3,56.34,18885.0,50.7982,50.7982,50.7082,50.7442,18885.0
2020-06-18 12:40:00,56.34,56.36,56.31,56.35,15247.0,50.7442,50.7622,50.7172,50.7532,15247.0
2020-06-18 12:45:00,56.34,56.4,56.34,56.4,18557.0,50.7442,50.7982,50.7442,50.7982,18557.0
2020-06-18 12:50:00,56.4,56.44,56.37,56.43,20591.0,50.7982,50.8343,50.7712,50.8253,20591.0
2020-06-18 12:55:00,56.44,56.44,56.37,56.39,27644.0,50.8343,50.8343,50.7712,50.7892,27644.0
2020-06-18 13:00:00,56.39,56.43,56.36,56.4,14492.0,50.7892,50.8253,50.7622,50.7982,14492.0
2020-06-18 13:05:00,56.38,56.38,56.34,56.38,13892.0,50.7802,50.7802,50.7442,50.7802,13892.0
2020-06-18 13:10:00,56.39,56.41,56.38,56.41,11054.0,50.7892,50.8072,50.7802,50.8072,11054.0
2020-06-18 13:15:00,56.42,56.43,56.35,56.42,12400.0,50.8162,50.8253,50.7532,50.8162,12400.0
2020-06-18 13:20:00,56.42,56.43,56.37,56.39,9351.0,50.8162,50.8253,50.7712,50.7892,9351.0
2020-06-18 13:25:00,56.38,56.43,56.36,56.43,15995.0,50.7802,50.8253,50.7622,50.8253,15995.0
2020-06-18 13:30:00,56.43,56.45,56.41,56.45,8956.0,50.8253,50.8433,50.8072,50.8433,8956.0
2020-06-18 13:35:00,56.45,56.47,56.44,56.47,12048.0,50.8433,50.8613,50.8343,50.8613,12048.0
2020-06-18 13:40:00,56.47,56.48,56.45,56.45,8276.0,50.8613,50.8703,50.8433,50.8433,8276.0
2020-06-18 13:45:00,56.46,56.51,56.45,56.49,17283.0,50.8523,50.8973,50.8433,50.8793,17283.0
2020-06-18 13:50:00,56.5,56.51,56.49,56.51,11502.0,50.8883,50.8973,50.8793,50.8973,11502.0
2020-06-18 13:55:00,56.52,56.52,56.48,56.49,10392.0,50.9063,50.9063,50.8703,50.8793,10392.0
2020-06-18 14:00:00,56.5,56.5,56.35,56.36,61782.0,50.8883,50.8883,50.7532,50.7622,61782.0
2020-06-18 14:05:00,56.37,56.38,56.27,56.32,55019.0,50.7712,50.7802,50.6811,50.7262,55019.0
2020-06-18 14:10:00,56.32,56.38,56.32,56.38,40042.0,50.7262,50.7802,50.7262,50.7802,40042.0
2020-06-18 14:15:00,56.38,56.39,56.31,56.37,89108.0,50.7802,50.7892,50.7172,50.7712,89108.0
2020-06-18 14:20:00,56.37,56.42,56.36,56.41,33674.0,50.7712,50.8162,50.7622,50.8072,33674.0
2020-06-18 14:25:00,56.42,56.44,56.4,56.4,24243.0,50.8162,50.8343,50.7982,50.7982,24243.0
2020-06-18 14:30:00,56.41,56.49,56.31,56.41,72028.0,50.8072,50.8793,50.7172,50.8072,72028.0
2020-06-18 14:35:00,56.41,56.42,56.34,56.39,32265.0,50.8072,50.8162,50.7442,50.7892,32265.0
2020-06-18 14:40:00,56.39,56.4,56.3,56.33,36054.0,50.7892,50.7982,50.7082,50.7352,36054.0
2020-06-18 14:45:00,56.33,56.36,56.31,56.32,24142.0,50.7352,50.7622,50.7172,50.7262,24142.0
2020-06-18 14:50:00,56.32,56.38,56.32,56.35,23300.0,50.7262,50.7802,50.7262,50.7532,23300.0
2020-06-18 14:55:00,56.34,56.35,56.22,56.22,42915.0,50.7442,50.7532,50.6361,50.6361,42915.0
2020-06-18 15:00:00,56.23,56.25,56.12,56.15,37971.0,50.6451,50.6631,50.546,50.5731,37971.0
2020-06-18 15:05:00,56.14,56.2,56.12,56.19,24690.0,50.5641,50.6181,50.546,50.6091,24690.0
2020-06-18 15:10:00,56.18,56.18,56.07,56.08,28296.0,50.6001,50.6001,50.501,50.51,28296.0
2020-06-18 15:15:00,56.08,56.2,56.08,56.19,52604.0,50.51,50.6181,50.51,50.6091,52604.0
2020-06-18 15:20:00,56.19,56.24,56.16,56.22,40783.0,50.6091,50.6541,50.5821,50.6361,40783.0
2020-06-18 15:25:00,56.22,56.25,56.18,56.25,42056.0,50.6361,50.6631,50.6001,50.6631,42056.0
2020-06-18 15:30:00,56.25,56.37,56.21,56.31,107539.0,50.6631,50.7712,50.6271,50.7172,107539.0
2020-06-18 15:35:00,56.32,56.37,56.3,56.34,50308.0,50.7262,50.7712,50.7082,50.7442,50308.0
2020-06-18 15:40:00,56.34,56.35,56.25,56.28,64538.0,50.7442,50.7532,50.6631,50.6902,64538.0
2020-06-18 15:45:00,56.28,56.3,56.23,56.29,91806.0,50.6902,50.7082,50.6451,50.6992,91806.0
2020-06-18 15:50:00,56.29,56.34,56.18,56.32,160962.0,50.6992,50.7442,50.6001,50.7262,160962.0
2020-06-18 15:55:00,56.32,56.38,56.28,56.35,222581.0,50.7262,50.7802,50.6902,50.7532,222581.0
2020-06-19 09:30:00,57.29,57.36,57.17,57.3,73939.0,51.5998,51.6629,51.4918,51.6088,73939.0
2020-06-19 09:35:00,57.3,57.39,57.22,57.28,77792.0,51.6088,51.6899,51.5368,51.5908,77792.0
2020-06-19 09:40:00,57.28,57.3,57.08,57.08,76185.0,51.5908,51.6088,51.4107,51.4107,76185.0
2020-06-19 09:45:00,57.09,57.15,57.06,57.07,88443.0,51.4197,51.4737,51.3927,51.4017,88443.0
2020-06-19 09:50:00,57.06,57.14,57.06,57.1,95444.0,51.3927,51.4647,51.3927,51.4287,95444.0
2020-06-19 09:55:00,57.1,57.11,56.93,56.97,75673.0,51.4287,51.4377,51.2756,51.3116,75673.0
2020-06-19 10:00:00,56.98,57.08,56.93,57.03,58598.0,51.3206,51.4107,51.2756,51.3657,58598.0
2020-06-19 10:05:00,57.04,57.05,56.94,56.95,36032.0,51.3747,51.3837,51.2846,51.2936,36032.0
2020-06-19 10:10:00,56.95,56.95,56.85,56.92,39854.0,51.2936,51.2936,51.2035,51.2666,39854.0
2020-06-19 10:15:00,56.93,57.0,56.93,56.99,45599.0,51.2756,51.3386,51.2756,51.3296,45599.0
2020-06-19 10:20:00,57.0,57.01,56.94,57.01,34406.0,51.3386,51.3476,51.2846,51.3476,34406.0
2020-06-19 10:25:00,57.0,57.0,56.88,56.92,54232.0,51.3386,51.3386,51.2306,51.2666,54232.0
2020-06-19 10:30:00,56.93,56.93,56.8,56.84,36717.0,51.2756,51.2756,51.1585,51.1945,36717.0
2020-06-19 10:35:00,56.85,56.88,56.83,56.87,20667.0,51.2035,51.2306,51.1855,51.2216,20667.0
2020-06-19 10:40:00,56.86,56.91,56.8,56.9,49677.0,51.2125,51.2576,51.1585,51.2486,49677.0
2020-06-19 10:45:00,56.9,56.93,56.84,56.93,31545.0,51.2486,51.2756,51.1945,51.2756,31545.0
2020-06-19 10:50:00,56.93,57.0,56.88,57.0,72653.0,51.2756,51.3386,51.2306,51.3386,72653.0
2020-06-19 10:55:00,57.0,57.0,56.79,56.81,71333.0,51.3386,51.3386,51.1495,51.1675,71333.0
2020-06-19 11:00:00,56.81,56.87,56.79,56.87,42349.0,51.1675,51.2216,51.1495,51.2216,42349.0
2020-06-19 11:05:00,56.86,56.9,56.82,56.84,25130.0,51.2125,51.2486,51.1765,51.1945,25130.0
2020-06-19 11:10:00,56.84,56.95,56.82,56.92,23871.0,51.1945,51.2936,51.1765,51.2666,23871.0
2020-06-19 11:15:00,56.93,56.93,56.78,56.78,23123.0,51.2756,51.2756,51.1405,51.1405,23123.0
2020-06-19 11:20:00,56.77,56.9,56.69,56.89,100891.0,51.1315,51.2486,51.0594,51.2396,100891.0
2020-06-19 11:25:00,56.9,56.92,56.8,56.84,254365.0,51.2486,51.2666,51.1585,51.1945,254365.0
2020-06-19 11:30:00,56.85,56.86,56.74,56.75,23726.0,51.2035,51.2125,51.1045,51.1135,23726.0
2020-06-19 11:35:00,56.7,56.76,56.69,56.72,28044.0,51.0684,51.1225,51.0594,51.0865,28044.0
2020-06-19 11:40:00,56.74,56.76,56.63,56.64,228810.0,51.1045,51.1225,51.0054,51.0144,228810.0
2020-06-19 11:45:00,56.64,56.73,56.64,56.71,22704.0,51.0144,51.0955,51.0144,51.0774,22704.0
2020-06-19 11:50:00,56.71,56.76,56.7,56.75,22163.0,51.0774,51.1225,51.0684,51.1135,22163.0
2020-06-19 11:55:00,56.74,56.74,56.67,56.68,10885.0,51.1045,51.1045,51.0414,51.0504,10885.0
2020-06-19 12:00:00,56.68,56.69,56.59,56.63,43515.0,51.0504,51.0594,50.9694,51.0054,43515.0
2020-06-19 12:05:00,56.61,56.61,56.55,56.56,20449.0,50.9874,50.9874,50.9333,50.9423,20449.0
2020-06-19 12:10:00,56.56,56.62,56.38,56.38,53752.0,50.9423,50.9964,50.7802,50.7802,53752.0
2020-06-19 12:15:00,56.39,56.4,56.05,56.05,147411.0,50.7892,50.7982,50.483,50.483,147411.0
2020-06-19 12:20:00,56.04,56.18,55.94,55.99,154009.0,50.474,50.6001,50.3839,50.429,154009.0
2020-06-19 12:25:00,55.97,56.18,55.97,56.17,47018.0,50.4109,50.6001,50.4109,50.5911,47018.0
2020-06-19 12:30:00,56.16,56.26,56.16,56.19,130342.0,50.5821,50.6721,50.5821,50.6091,130342.0
2020-06-19 12:35:00,56.18,56.24,56.14,56.15,37177.0,50.6001,50.6541,50.5641,50.5731,37177.0
2020-06-19 12:40:00,56.14,56.25,56.08,56.2,41027.0,50.5641,50.6631,50.51,50.6181,41027.0
2020-06-19 12:45:00,56.18,56.3,56.13,56.3,36173.0,50.6001,50.7082,50.5551,50.7082,36173.0
2020-06-19 12:50:00,56.3,56.31,56.23,56.23,34980.0,50.7082,50.7172,50.6451,50.6451,34980.0
2020-06-19 12:55:00,56.24,56.4,56.24,56.39,58678.0,50.6541,50.7982,50.6541,50.7892,58678.0
2020-06-19 13:00:00,56.39,56.4,56.24,56.26,32109.0,50.7892,50.7982,50.6541,50.6721,32109.0
2020-06-19 13:05:00,56.26,56.29,56.22,56.23,15063.0,50.6721,50.6992,50.6361,50.6451,15063.0
2020-06-19 13:10:00,56.24,56.33,56.21,56.22,45220.0,50.6541,50.7352,50.6271,50.6361,45220.0
2020-06-19 13:15:00,56.22,56.22,56.14,56.16,16816.0,50.6361,50.6361,50.5641,50.5821,16816.0
2020-06-19 13:20:00,56.16,56.17,56.04,56.05,41826.0,50.5821,50.5911,50.474,50.483,41826.0
2020-06-19 13:25:00,56.05,56.14,56.04,56.09,41042.0,50.483,50.5641,50.474,50.519,41042.0
2020-06-19 13:30:00,56.08,56.09,55.95,55.96,32501.0,50.51,50.519,50.3929,50.4019,32501.0
2020-06-19 13:35:00,55.96,56.13,55.95,56.11,63976.0,50.4019,50.5551,50.3929,50.537,63976.0
2020-06-19 13:40:00,56.11,56.15,56.07,56.12,26359.0,50.537,50.5731,50.501,50.546,26359.0
2020-06-19 13:45:00,56.13,56.15,55.94,56.01,93867.0,50.5551,50.5731,50.3839,50.447,93867.0
2020-06-19 13:50:00,56.01,56.06,55.96,55.98,34058.0,50.447,50.492,50.4019,50.42,34058.0
2020-06-19 13:55:00,55.98,56.05,55.84,55.85,61318.0,50.42,50.483,50.2939,50.3029,61318.0
2020-06-19 14:00:00,55.85,56.02,55.84,55.98,112853.0,50.3029,50.456,50.2939,50.42,112853.0
2020-06-19 14:05:00,55.97,56.0,55.78,55.9,86460.0,50.4109,50.438,50.2398,50.3479,86460.0
2020-06-19 14:10:00,55.88,55.93,55.82,55.91,48554.0,50.3299,50.3749,50.2758,50.3569,48554.0
2020-06-19 14:15:00,55.91,55.98,55.82,55.86,61420.0,50.3569,50.42,50.2758,50.3119,61420.0
2020-06-19 14:20:00,55.86,56.08,55.86,56.06,47713.0,50.3119,50.51,50.3119,50.492,47713.0
2020-06-19 14:25:00,56.08,56.11,55.94,55.97,97350.0,50.51,50.537,50.3839,50.4109,97350.0
2020-06-19 14:30:00,55.98,56.14,55.89,56.09,60316.0,50.42,50.5641,50.3389,50.519,60316.0
2020-06-19 14:35:00,56.09,56.23,56.08,56.2,146548.0,50.519,50.6451,50.51,50.6181,146548.0
2020-06-19 14:40:00,56.21,56.29,56.17,56.26,46194.0,50.6271,50.6992,50.5911,50.6721,46194.0
2020-06-19 14:45:00,56.26,56.34,56.23,56.27,189358.0,50.6721,50.7442,50.6451,50.6811,189358.0
2020-06-19 14:50:00,56.27,56.36,56.24,56.33,84332.0,50.6811,50.7622,50.6541,50.7352,84332.0
2020-06-19 14:55:00,56.32,56.39,56.29,56.37,42361.0,50.7262,50.7892,50.6992,50.7712,42361.0
2020-06-19 15:00:00,56.37,56.39,56.29,56.35,33244.0,50.7712,50.7892,50.6992,50.7532,33244.0
2020-06-19 15:05:00,56.35,56.39,56.29,56.33,31920.0,50.7532,50.7892,50.6992,50.7352,31920.0
2020-06-19 15:10:00,56.33,56.46,56.24,56.44,145401.0,50.7352,50.8523,50.6541,50.8343,145401.0
2020-06-19 15:15:00,56.44,56.55,56.43,56.53,88283.0,50.8343,50.9333,50.8253,50.9153,88283.0
2020-06-19 15:20:00,56.54,56.56,56.47,56.53,39959.0,50.9243,50.9423,50.8613,50.9153,39959.0
2020-06-19 15:25:00,56.53,56.53,56.44,56.44,50612.0,50.9153,50.9153,50.8343,50.8343,50612.0
2020-06-19 15:30:00,56.44,56.5,56.41,56.5,96349.0,50.8343,50.8883,50.8072,50.8883,96349.0
2020-06-19 15:35:00,56.5,56.5,56.37,56.39,109996.0,50.8883,50.8883,50.7712,50.7892,109996.0
2020-06-19 15:40:00,56.39,56.48,56.37,56.46,106574.0,50.7892,50.8703,50.7712,50.8523,106574.0
2020-06-19 15:45:00,56.46,56.51,56.25,56.3,240405.0,50.8523,50.8973,50.6631,50.7082,240405.0
2020-06-19 15:50:00,56.29,56.39,56.28,56.31,210146.0,50.6992,50.7892,50.6902,50.7172,210146.0
2020-06-19 15:55:00,56.3,56.34,56.15,56.16,802002.0,50.7082,50.7442,50.5731,50.5821,802002.0
2020-06-22 09:30:00,55.86,55.95,55.42,55.55,78141.0,50.5872,50.6688,50.1888,50.3065,78141.0
2020-06-22 09:35:00,55.54,55.58,55.37,55.42,81624.0,50.2975,50.3337,50.1435,50.1888,81624.0
2020-06-22 09:40:00,55.42,55.5,55.37,55.49,85690.0,50.1888,50.2612,50.1435,50.2522,85690.0
2020-06-22 09:45:00,55.49,55.63,55.41,55.61,90375.0,50.2522,50.379,50.1797,50.3608,90375.0
2020-06-22 09:50:00,55.6,55.77,55.59,55.76,60159.0,50.3518,50.5057,50.3427,50.4967,60159.0
2020-06-22 09:55:00,55.76,55.91,55.76,55.81,93225.0,50.4967,50.6325,50.4967,50.542,93225.0
2020-06-22 10:00:00,55.81,55.91,55.7,55.88,57516.0,50.542,50.6325,50.4424,50.6054,57516.0
2020-06-22 10:05:00,55.87,55.97,55.82,55.9,44678.0,50.5963,50.6869,50.551,50.6235,44678.0
2020-06-22 10:10:00,55.91,56.0,55.87,55.98,44594.0,50.6325,50.714,50.5963,50.6959,44594.0
2020-06-22 10:15:00,55.98,56.03,55.93,55.96,32750.0,50.6959,50.7412,50.6506,50.6778,32750.0
2020-06-22 10:20:00,55.96,56.09,55.96,56.06,53008.0,50.6778,50.7955,50.6778,50.7684,53008.0
2020-06-22 10:25:00,56.07,56.1,56.0,56.01,41420.0,50.7774,50.8046,50.714,50.7231,41420.0
2020-06-22 10:30:00,56.03,56.03,55.93,55.93,45635.0,50.7412,50.7412,50.6506,50.6506,45635.0
2020-06-22 10:35:00,55.94,55.98,55.89,55.95,44964.0,50.6597,50.6959,50.6144,50.6688,44964.0
2020-06-22 10:40:00,55.95,56.0,55.89,55.95,32730.0,50.6688,50.714,50.6144,50.6688,32730.0
2020-06-22 10:45:00,55.95,56.03,55.93,55.93,28045.0,50.6688,50.7412,50.6506,50.6506,28045.0
2020-06-22 10:50:00,55.93,55.96,55.88,55.89,22286.0,50.6506,50.6778,50.6054,50.6144,22286.0
2020-06-22 10:55:00,55.89,55.91,55.77,55.78,42138.0,50.6144,50.6325,50.5057,50.5148,42138.0
2020-06-22 11:00:00,55.76,55.82,55.72,55.78,46544.0,50.4967,50.551,50.4605,50.5148,46544.0
2020-06-22 11:05:00,55.79,55.82,55.78,55.8,10010.0,50.5239,50.551,50.5148,50.5329,10010.0
2020-06-22 11:10:00,55.78,55.84,55.76,55.83,16157.0,50.5148,50.5691,50.4967,50.5601,16157.0
2020-06-22 11:15:00,55.83,55.9,55.82,55.87,19290.0,50.5601,50.6235,50.551,50.5963,19290.0
2020-06-22 11:20:00,55.86,55.94,55.86,55.93,46793.0,50.5872,50.6597,50.5872,50.6506,46793.0
2020-06-22 11:25:00,55.93,55.94,55.89,55.91,13513.0,50.6506,50.6597,50.6144,50.6325,13513.0
2020-06-22 11:30:00,55.92,55.93,55.82,55.93,22247.0,50.6416,50.6506,50.551,50.6506,22247.0
2020-06-22 11:35:00,55.91,55.98,55.88,55.97,38779.0,50.6325,50.6959,50.6054,50.6869,38779.0
2020-06-22 11:40:00,55.98,56.0,55.95,55.95,7792.0,50.6959,50.714,50.6688,50.6688,7792.0
2020-06-22 11:45:00,55.96,55.97,55.92,55.93,12299.0,50.6778,50.6869,50.6416,50.6506,12299.0
2020-06-22 11:50:00,55.94,55.99,55.89,55.9,22726.0,50.6597,50.705,50.6144,50.6235,22726.0
2020-06-22 11:55:00,55.9,55.92,55.87,55.91,9519.0,50.6235,50.6416,50.5963,50.6325,9519.0
2020-06-22 12:00:00,55.91,56.08,55.91,56.07,58962.0,50.6325,50.7865,50.6325,50.7774,58962.0
2020-06-22 12:05:00,56.06,56.1,56.05,56.09,13812.0,50.7684,50.8046,50.7593,50.7955,13812.0
2020-06-22 12:10:00,56.08,56.2,56.04,56.18,47424.0,50.7865,50.8952,50.7503,50.877,47424.0
2020-06-22 12:15:00,56.17,56.25,56.17,56.22,57711.0,50.868,50.9404,50.868,50.9133,57711.0
2020-06-22 12:20:00,56.22,56.22,56.15,56.16,11087.0,50.9133,50.9133,50.8499,50.8589,11087.0
2020-06-22 12:25:00,56.16,56.17,56.14,56.17,12421.0,50.8589,50.868,50.8408,50.868,12421.0
2020-06-22 12:30:00,56.16,56.17,56.11,56.11,12978.0,50.8589,50.868,50.8136,50.8136,12978.0
2020-06-22 12:35:00,56.11,56.13,56.1,56.12,12179.0,50.8136,50.8318,50.8046,50.8227,12179.0
2020-06-22 12:40:00,56.12,56.17,56.1,56.16,11466.0,50.8227,50.868,50.8046,50.8589,11466.0
2020-06-22 12:45:00,56.15,56.25,56.15,56.22,34744.0,50.8499,50.9404,50.8499,50.9133,34744.0
2020-06-22 12:50:00,56.23,56.28,56.22,56.25,9202.0,50.9223,50.9676,50.9133,50.9404,9202.0
2020-06-22 12:55:00,56.25,56.27,56.21,56.21,8598.0,50.9404,50.9585,50.9042,50.9042,8598.0
2020-06-22 13:00:00,56.22,56.29,56.21,56.26,11355.0,50.9133,50.9767,50.9042,50.9495,11355.0
2020-06-22 13:05:00,56.27,56.31,56.26,56.3,8133.0,50.9585,50.9948,50.9495,50.9857,8133.0
2020-06-22 13:10:00,56.31,56.31,56.2,56.21,8137.0,50.9948,50.9948,50.8952,50.9042,8137.0
2020-06-22 13:15:00,56.21,56.25,56.2,56.23,15334.0,50.9042,50.9404,50.8952,50.9223,15334.0
2020-06-22 13:20:00,56.24,56.27,56.2,56.24,16036.0,50.9314,50.9585,50.8952,50.9314,16036.0
2020-06-22 13:25:00,56.25,56.26,56.21,56.22,75980.0,50.9404,50.9495,50.9042,50.9133,75980.0
2020-06-22 13:30:00,56.22,56.25,56.21,56.22,34281.0,50.9133,50.9404,50.9042,50.9133,34281.0
2020-06-22 13:35:00,56.22,56.22,56.15,56.16,28794.0,50.9133,50.9133,50.8499,50.8589,28794.0
2020-06-22 13:40:00,56.17,56.21,56.17,56.21,7801.0,50.868,50.9042,50.868,50.9042,7801.0
2020-06-22 13:45:00,56.21,56.27,56.21,56.26,13856.0,50.9042,50.9585,50.9042,50.9495,13856.0
2020-06-22 13:50:00,56.26,56.26,56.24,56.24,7160.0,50.9495,50.9495,50.9314,50.9314,7160.0
2020-06-22 13:55:00,56.24,56.25,56.21,56.21,14000.0,50.9314,50.9404,50.9042,50.9042,14000.0
2020-06-22 14:00:00,56.21,56.22,56.08,56.12,53215.0,50.9042,50.9133,50.7865,50.8227,53215.0
2020-06-22 14:05:00,56.11,56.15,56.1,56.15,28005.0,50.8136,50.8499,50.8046,50.8499,28005.0
2020-06-22 14:10:00,56.14,56.14,56.06,56.08,52230.0,50.8408,50.8408,50.7684,50.7865,52230.0
2020-06-22 14:15:00,56.08,56.15,56.08,56.11,11183.0,50.7865,50.8499,50.7865,50.8136,11183.0
2020-06-22 14:20:00,56.11,56.15,56.09,56.14,16186.0,50.8136,50.8499,50.7955,50.8408,16186.0
2020-06-22 14:25:00,56.14,56.18,56.12,56.16,42114.0,50.8408,50.877,50.8227,50.8589,42114.0
2020-06-22 14:30:00,56.16,56.17,56.11,56.15,16779.0,50.8589,50.868,50.8136,50.8499,16779.0
2020-06-22 14:35:00,56.15,56.17,56.11,56.14,19890.0,50.8499,50.868,50.8136,50.8408,19890.0
2020-06-22 14:40:00,56.14,56.16,56.13,56.15,15222.0,50.8408,50.8589,50.8318,50.8499,15222.0
2020-06-22 14:45:00,56.16,56.19,56.14,56.16,16495.0,50.8589,50.8861,50.8408,50.8589,16495.0
2020-06-22 14:50:00,56.16,56.17,56.14,56.15,26947.0,50.8589,50.868,50.8408,50.8499,26947.0
2020-06-22 14:55:00,56.15,56.23,56.14,56.21,41736.0,50.8499,50.9223,50.8408,50.9042,41736.0
2020-06-22 15:00:00,56.22,56.23,56.17,56.22,16248.0,50.9133,50.9223,50.868,50.9133,16248.0
2020-06-22 15:05:00,56.21,56.21,56.17,56.18,13090.0,50.9042,50.9042,50.868,50.877,13090.0
2020-06-22 15:10:00,56.18,56.21,56.08,56.08,36652.0,50.877,50.9042,50.7865,50.7865,36652.0
2020-06-22 15:15:00,56.08,56.1,56.0,56.03,47404.0,50.7865,50.8046,50.714,50.7412,47404.0
2020-06-22 15:20:00,56.03,56.03,55.87,55.87,94676.0,50.7412,50.7412,50.5963,50.5963,94676.0
2020-06-22 15:25:00,55.88,55.96,55.88,55.93,58373.0,50.6054,50.6778,50.6054,50.6506,58373.0
2020-06-22 15:30:00,55.93,56.0,55.92,55.98,54076.0,50.6506,50.714,50.6416,50.6959,54076.0
2020-06-22 15:35:00,55.98,56.01,55.92,55.99,48195.0,50.6959,50.7231,50.6416,50.705,48195.0
2020-06-22 15:40:00,56.0,56.08,55.98,56.08,47467.0,50.714,50.7865,50.6959,50.7865,47467.0
2020-06-22 15:45:00,56.08,56.11,56.01,56.01,64506.0,50.7865,50.8136,50.7231,50.7231,64506.0
2020-06-22 15:50:00,56.0,56.06,55.97,56.06,130027.0,50.714,50.7684,50.6869,50.7684,130027.0
2020-06-22 15:55:00,56.06,56.12,56.05,56.09,210056.0,50.7684,50.8227,50.7593,50.7955,210056.0
2020-06-23 09:30:00,56.92,56.97,56.74,56.75,70380.0,51.5472,51.5925,51.3842,51.3932,70380.0
2020-06-23 09:35:00,56.74,56.79,56.65,56.66,94681.0,51.3842,51.4295,51.3027,51.3117,94681.0
2020-06-23 09:40:00,56.67,56.77,56.65,56.76,70672.0,51.3208,51.4114,51.3027,51.4023,70672.0
2020-06-23 09:45:00,56.75,56.76,56.54,56.54,173504.0,51.3932,51.4023,51.2031,51.2031,173504.0
2020-06-23 09:50:00,56.55,56.57,56.45,56.48,65329.0,51.2121,51.2302,51.1216,51.1487,65329.0
2020-06-23 09:55:00,56.49,56.59,56.47,56.55,75590.0,51.1578,51.2483,51.1397,51.2121,75590.0
2020-06-23 10:00:00,56.54,56.63,56.49,56.53,31918.0,51.2031,51.2846,51.1578,51.194,31918.0
2020-06-23 10:05:00,56.54,56.61,56.46,56.59,31540.0,51.2031,51.2665,51.1306,51.2483,31540.0
2020-06-23 10:10:00,56.6,56.6,56.49,56.59,26234.0,51.2574,51.2574,51.1578,51.2483,26234.0
2020-06-23 10:15:00,56.6,56.65,56.59,56.62,27604.0,51.2574,51.3027,51.2483,51.2755,27604.0
2020-06-23 10:20:00,56.63,56.65,56.53,56.62,52552.0,51.2846,51.3027,51.194,51.2755,52552.0
2020-06-23 10:25:00,56.63,56.69,56.62,56.68,25604.0,51.2846,51.3389,51.2755,51.3298,25604.0
2020-06-23 10:30:00,56.68,56.69,56.6,56.61,41236.0,51.3298,51.3389,51.2574,51.2665,41236.0
2020-06-23 10:35:00,56.6,56.62,56.56,56.61,15661.0,51.2574,51.2755,51.2212,51.2665,15661.0
2020-06-23 10:40:00,56.59,56.68,56.48,56.48,77653.0,51.2483,51.3298,51.1487,51.1487,77653.0
2020-06-23 10:45:00,56.48,56.49,56.25,56.32,196162.0,51.1487,51.1578,50.9404,51.0038,196162.0
2020-06-23 10:50:00,56.32,56.38,56.3,56.38,33517.0,51.0038,51.0582,50.9857,51.0582,33517.0
2020-06-23 10:55:00,56.37,56.4,56.35,56.37,35995.0,51.0491,51.0763,51.031,51.0491,35995.0
2020-06-23 11:00:00,56.37,56.5,56.3,56.49,25638.0,51.0491,51.1668,50.9857,51.1578,25638.0
2020-06-23 11:05:00,56.48,56.55,56.47,56.55,11492.0,51.1487,51.2121,51.1397,51.2121,11492.0
2020-06-23 11:10:00,56.55,56.56,56.51,56.52,15596.0,51.2121,51.2212,51.1759,51.1849,15596.0
2020-06-23 11:15:00,56.51,56.59,56.5,56.57,53130.0,51.1759,51.2483,51.1668,51.2302,53130.0
2020-06-23 11:20:00,56.57,56.71,56.54,56.71,66434.0,51.2302,51.357,51.2031,51.357,66434.0
2020-06-23 11:25:00,56.7,56.72,56.62,56.63,25564.0,51.348,51.3661,51.2755,51.2846,25564.0
2020-06-23 11:30:00,56.64,56.67,56.6,56.61,30112.0,51.2936,51.3208,51.2574,51.2665,30112.0
2020-06-23 11:35:00,56.61,56.61,56.55,56.57,12030.0,51.2665,51.2665,51.2121,51.2302,12030.0
2020-06-23 11:40:00,56.58,56.59,56.54,56.56,19679.0,51.2393,51.2483,51.2031,51.2212,19679.0
2020-06-23 11:45:00,56.56,56.57,56.5,56.52,17223.0,51.2212,51.2302,51.1668,51.1849,17223.0
2020-06-23 11:50:00,56.52,56.56,56.47,56.52,65358.0,51.1849,51.2212,51.1397,51.1849,65358.0
2020-06-23 11:55:00,56.53,56.61,56.52,56.59,12642.0,51.194,51.2665,51.1849,51.2483,12642.0
2020-06-23 12:00:00,56.6,56.66,56.6,56.65,11807.0,51.2574,51.3117,51.2574,51.3027,11807.0
2020-06-23 12:05:00,56.66,56.67,56.6,56.61,10421.0,51.3117,51.3208,51.2574,51.2665,10421.0
2020-06-23 12:10:00,56.61,56.64,56.6,56.62,14128.0,51.2665,51.2936,51.2574,51.2755,14128.0
2020-06-23 12:15:00,56.62,56.65,56.59,56.62,10303.0,51.2755,51.3027,51.2483,51.2755,10303.0
2020-06-23 12:20:00,56.61,56.67,56.57,56.67,21673.0,51.2665,51.3208,51.2302,51.3208,21673.0
2020-06-23 12:25:00,56.66,56.66,56.6,56.63,21172.0,51.3117,51.3117,51.2574,51.2846,21172.0
2020-06-23 12:30:00,56.63,56.66,56.62,56.64,12235.0,51.2846,51.3117,51.2755,51.2936,12235.0
2020-06-23 12:35:00,56.63,56.65,56.58,56.61,21744.0,51.2846,51.3027,51.2393,51.2665,21744.0
2020-06-23 12:40:00,56.61,56.61,56.53,56.53,11491.0,51.2665,51.2665,51.194,51.194,11491.0
2020-06-23 12:45:00,56.53,56.58,56.5,56.56,10301.0,51.194,51.2393,51.1668,51.2212,10301.0
2020-06-23 12:50:00,56.55,56.56,56.5,56.51,14990.0,51.2121,51.2212,51.1668,51.1759,14990.0
2020-06-23 12:55:00,56.51,56.55,56.51,56.52,14394.0,51.1759,51.2121,51.1759,51.1849,14394.0
2020-06-23 13:00:00,56.52,56.59,56.52,56.59,15382.0,51.1849,51.2483,51.1849,51.2483,15382.0
2020-06-23 13:05:00,56.58,56.6,56.56,56.59,8000.0,51.2393,51.2574,51.2212,51.2483,8000.0
2020-06-23 13:10:00,56.58,56.58,56.56,56.57,9034.0,51.2393,51.2393,51.2212,51.2302,9034.0
2020-06-23 13:15:00,56.57,56.62,56.56,56.61,7992.0,51.2302,51.2755,51.2212,51.2665,7992.0
2020-06-23 13:20:00,56.62,56.66,56.61,56.65,22051.0,51.2755,51.3117,51.2665,51.3027,22051.0
2020-06-23 13:25:00,56.65,56.67,56.63,56.67,10904.0,51.3027,51.3208,51.2846,51.3208,10904.0
2020-06-23 13:30:00,56.67,56.67,56.6,56.62,10120.0,51.3208,51.3208,51.2574,51.2755,10120.0
2020-06-23 13:35:00,56.62,56.66,56.62,56.66,8728.0,51.2755,51.3117,51.2755,51.3117,8728.0
2020-06-23 13:40:00,56.65,56.66,56.61,56.63,11836.0,51.3027,51.3117,51.2665,51.2846,11836.0
2020-06-23 13:45:00,56.63,56.67,56.62,56.64,14635.0,51.2846,51.3208,51.2755,51.2936,14635.0
2020-06-23 13:50:00,56.64,56.67,56.56,56.63,72539.0,51.2936,51.3208,51.2212,51.2846,72539.0
2020-06-23 13:55:00,56.63,56.66,56.59,56.6,13510.0,51.2846,51.3117,51.2483,51.2574,13510.0
2020-06-23 14:00:00,56.6,56.6,56.47,56.47,37362.0,51.2574,51.2574,51.1397,51.1397,37362.0
2020-06-23 14:05:00,56.48,56.5,56.44,56.49,36050.0,51.1487,51.1668,51.1125,51.1578,36050.0
2020-06-23 14:10:00,56.5,56.51,56.44,56.44,9747.0,51.1668,51.1759,51.1125,51.1125,9747.0
2020-06-23 14:15:00,56.44,56.46,56.41,56.43,17587.0,51.1125,51.1306,51.0853,51.1034,17587.0
2020-06-23 14:20:00,56.43,56.5,56.43,56.5,16443.0,51.1034,51.1668,51.1034,51.1668,16443.0
2020-06-23 14:25:00,56.5,56.51,56.47,56.5,10710.0,51.1668,51.1759,51.1397,51.1668,10710.0
2020-06-23 14:30:00,56.5,56.51,56.47,56.49,12385.0,51.1668,51.1759,51.1397,51.1578,12385.0
2020-06-23 14:35:00,56.49,56.54,56.48,56.49,16497.0,51.1578,51.2031,51.1487,51.1578,16497.0
2020-06-23 14:40:00,56.48,56.49,56.43,56.46,17740.0,51.1487,51.1578,51.1034,51.1306,17740.0
2020-06-23 14:45:00,56.46,56.46,56.36,56.38,16539.0,51.1306,51.1306,51.0401,51.0582,16539.0
2020-06-23 14:50:00,56.39,56.43,56.36,56.43,14792.0,51.0672,51.1034,51.0401,51.1034,14792.0
2020-06-23 14:55:00,56.43,56.45,56.4,56.43,16576.0,51.1034,51.1216,51.0763,51.1034,16576.0
2020-06-23 15:00:00,56.42,56.44,56.37,56.39,29675.0,51.0944,51.1125,51.0491,51.0672,29675.0
2020-06-23 15:05:00,56.39,56.41,56.37,56.4,14152.0,51.0672,51.0853,51.0491,51.0763,14152.0
2020-06-23 15:10:00,56.41,56.45,56.37,56.43,14457.0,51.0853,51.1216,51.0491,51.1034,14457.0
2020-06-23 15:15:00,56.42,56.48,56.41,56.46,24668.0,51.0944,51.1487,51.0853,51.1306,24668.0
2020-06-23 15:20:00,56.44,56.46,56.39,56.4,28770.0,51.1125,51.1306,51.0672,51.0763,28770.0
2020-06-23 15:25:00,56.41,56.43,56.37,56.4,42542.0,51.0853,51.1034,51.0491,51.0763,42542.0
2020-06-23 15:30:00,56.4,56.42,56.34,56.41,46377.0,51.0763,51.0944,51.0219,51.0853,46377.0
2020-06-23 15:35:00,56.41,56.45,56.41,56.43,26920.0,51.0853,51.1216,51.0853,51.1034,26920.0
2020-06-23 15:40:00,56.41,56.41,56.33,56.39,40568.0,51.0853,51.0853,51.0129,51.0672,40568.0
2020-06-23 15:45:00,56.4,56.4,56.35,56.38,44470.0,51.0763,51.0763,51.031,51.0582,44470.0
2020-06-23 15:50:00,56.38,56.38,56.21,56.31,132640.0,51.0582,51.0582,50.9042,50.9948,132640.0
2020-06-23 15:55:00,56.31,56.33,56.19,56.22,193943.0,50.9948,51.0129,50.8861,50.9133,193943.0
2020-06-24 09:30:00,55.61,55.65,55.28,55.36,61441.0,50.3608,50.3971,50.062,50.1344,61441.0
2020-06-24 09:35:00,55.38,55.67,55.38,55.59,53006.0,50.1526,50.4152,50.1526,50.3427,53006.0
2020-06-24 09:40:00,55.59,55.66,55.54,55.63,47176.0,50.3427,50.4061,50.2975,50.379,47176.0
2020-06-24 09:45:00,55.61,55.63,55.48,55.48,53889.0,50.3608,50.379,50.2431,50.2431,53889.0
2020-06-24 09:50:00,55.48,55.5,55.23,55.27,149597.0,50.2431,50.2612,50.0167,50.0529,149597.0
2020-06-24 09:55:00,55.27,55.34,55.18,55.2,139467.0,50.0529,50.1163,49.9714,49.9895,139467.0
2020-06-24 10:00:00,55.21,55.27,55.14,55.14,108798.0,49.9986,50.0529,49.9352,49.9352,108798.0
2020-06-24 10:05:00,55.16,55.3,55.15,55.24,76412.0,49.9533,50.0801,49.9443,50.0258,76412.0
2020-06-24 10:10:00,55.24,55.37,55.19,55.33,35016.0,50.0258,50.1435,49.9805,50.1073,35016.0
2020-06-24 10:15:00,55.34,55.35,55.11,55.21,44413.0,50.1163,50.1254,49.908,49.9986,44413.0
2020-06-24 10:20:00,55.21,55.39,55.19,55.39,50312.0,49.9986,50.1616,49.9805,50.1616,50312.0
2020-06-24 10:25:00,55.39,55.45,55.35,55.42,31294.0,50.1616,50.2159,50.1254,50.1888,31294.0
2020-06-24 10:30:00,55.43,55.43,55.2,55.25,73049.0,50.1978,50.1978,49.9895,50.0348,73049.0
2020-06-24 10:35:00,55.25,55.35,55.07,55.1,75086.0,50.0348,50.1254,49.8718,49.899,75086.0
2020-06-24 10:40:00,55.11,55.2,55.09,55.18,22015.0,49.908,49.9895,49.8899,49.9714,22015.0
2020-06-24 10:45:00,55.19,55.21,55.13,55.2,73094.0,49.9805,49.9986,49.9262,49.9895,73094.0
2020-06-24 10:50:00,55.23,55.28,55.14,55.17,242130.0,50.0167,50.062,49.9352,49.9624,242130.0
2020-06-24 10:55:00,55.17,55.28,55.17,55.19,41723.0,49.9624,50.062,49.9624,49.9805,41723.0
2020-06-24 11:00:00,55.16,55.28,55.13,55.23,113735.0,49.9533,50.062,49.9262,50.0167,113735.0
2020-06-24 11:05:00,55.23,55.27,55.03,55.05,62275.0,50.0167,50.0529,49.8356,49.8537,62275.0
2020-06-24 11:10:00,55.05,55.06,54.93,54.94,38188.0,49.8537,49.8628,49.745,49.7541,38188.0
2020-06-24 11:15:00,54.94,54.99,54.85,54.87,69806.0,49.7541,49.7994,49.6726,49.6907,69806.0
2020-06-24 11:20:00,54.87,54.9,54.74,54.75,52265.0,49.6907,49.7179,49.573,49.582,52265.0
2020-06-24 11:25:00,54.76,54.89,54.75,54.88,78771.0,49.5911,49.7088,49.582,49.6998,78771.0
2020-06-24 11:30:00,54.87,54.88,54.67,54.72,52359.0,49.6907,49.6998,49.5096,49.5549,52359.0
2020-06-24 11:35:00,54.72,54.76,54.59,54.59,40787.0,49.5549,49.5911,49.4371,49.4371,40787.0
2020-06-24 11:40:00,54.59,54.64,54.46,54.5,66843.0,49.4371,49.4824,49.3194,49.3556,66843.0
2020-06-24 11:45:00,54.5,54.62,54.41,54.45,102420.0,49.3556,49.4643,49.2741,49.3103,102420.0
2020-06-24 11:50:00,54.46,54.55,54.41,54.49,59433.0,49.3194,49.4009,49.2741,49.3466,59433.0
2020-06-24 11:55:00,54.49,54.64,54.47,54.64,48269.0,49.3466,49.4824,49.3285,49.4824,48269.0
2020-06-24 12:00:00,54.64,54.79,54.6,54.78,64245.0,49.4824,49.6182,49.4462,49.6092,64245.0
2020-06-24 12:05:00,54.78,54.78,54.59,54.62,80668.0,49.6092,49.6092,49.4371,49.4643,80668.0
2020-06-24 12:10:00,54.62,54.65,54.57,54.64,38814.0,49.4643,49.4915,49.419,49.4824,38814.0
2020-06-24 12:15:00,54.62,54.84,54.62,54.84,23140.0,49.4643,49.6635,49.4643,49.6635,23140.0
2020-06-24 12:20:00,54.83,54.87,54.78,54.83,40396.0,49.6545,49.6907,49.6092,49.6545,40396.0
2020-06-24 12:25:00,54.82,54.82,54.68,54.73,52553.0,49.6454,49.6454,49.5186,49.5639,52553.0
2020-06-24 12:30:00,54.72,54.73,54.68,54.68,34424.0,49.5549,49.5639,49.5186,49.5186,34424.0
2020-06-24 12:35:00,54.68,54.75,54.68,54.7,25078.0,49.5186,49.582,49.5186,49.5367,25078.0
2020-06-24 12:40:00,54.7,54.94,54.68,54.93,56202.0,49.5367,49.7541,49.5186,49.745,56202.0
2020-06-24 12:45:00,54.93,54.97,54.9,54.91,21405.0,49.745,49.7813,49.7179,49.7269,21405.0
2020-06-24 12:50:00,54.91,54.93,54.86,54.93,12929.0,49.7269,49.745,49.6816,49.745,12929.0
2020-06-24 12:55:00,54.92,55.05,54.92,55.04,28944.0,49.736,49.8537,49.736,49.8446,28944.0
2020-06-24 13:00:00,55.04,55.05,54.96,55.03,25085.0,49.8446,49.8537,49.7722,49.8356,25085.0
2020-06-24 13:05:00,55.04,55.06,54.95,54.96,25369.0,49.8446,49.8628,49.7631,49.7722,25369.0
2020-06-24 13:10:00,54.97,55.0,54.9,54.91,26943.0,49.7813,49.8084,49.7179,49.7269,26943.0
2020-06-24 13:15:00,54.91,55.03,54.89,54.96,34451.0,49.7269,49.8356,49.7088,49.7722,34451.0
2020-06-24 13:20:00,54.91,54.92,54.78,54.79,28712.0,49.7269,49.736,49.6092,49.6182,28712.0
2020-06-24 13:25:00,54.79,54.8,54.71,54.72,54808.0,49.6182,49.6273,49.5458,49.5549,54808.0
2020-06-24 13:30:00,54.72,54.72,54.62,54.62,75203.0,49.5549,49.5549,49.4643,49.4643,75203.0
2020-06-24 13:35:00,54.63,54.65,54.57,54.64,30921.0,49.4734,49.4915,49.419,49.4824,30921.0
2020-06-24 13:40:00,54.64,54.7,54.61,54.68,57270.0,49.4824,49.5367,49.4552,49.5186,57270.0
2020-06-24 13:45:00,54.69,54.75,54.61,54.73,42594.0,49.5277,49.582,49.4552,49.5639,42594.0
2020-06-24 13:50:00,54.72,54.73,54.65,54.72,46706.0,49.5549,49.5639,49.4915,49.5549,46706.0
2020-06-24 13:55:00,54.7,54.76,54.68,54.75,37238.0,49.5367,49.5911,49.5186,49.582,37238.0
2020-06-24 14:00:00,54.76,54.8,54.56,54.63,119825.0,49.5911,49.6273,49.41,49.4734,119825.0
2020-06-24 14:05:00,54.63,54.83,54.62,54.82,114268.0,49.4734,49.6545,49.4643,49.6454,114268.0
2020-06-24 14:10:00,54.82,54.82,54.73,54.75,93128.0,49.6454,49.6454,49.5639,49.582,93128.0
2020-06-24 14:15:00,54.74,54.84,54.74,54.77,63518.0,49.573,49.6635,49.573,49.6001,63518.0
2020-06-24 14:20:00,54.77,54.82,54.68,54.7,25509.0,49.6001,49.6454,49.5186,49.5367,25509.0
2020-06-24 14:25:00,54.69,54.84,54.69,54.82,35000.0,49.5277,49.6635,49.5277,49.6454,35000.0
2020-06-24 14:30:00,54.81,54.9,54.76,54.89,50394.0,49.6364,49.7179,49.5911,49.7088,50394.0
2020-06-24 14:35:00,54.89,54.89,54.79,54.83,24866.0,49.7088,49.7088,49.6182,49.6545,24866.0
2020-06-24 14:40:00,54.83,54.87,54.7,54.72,59327.0,49.6545,49.6907,49.5367,49.5549,59327.0
2020-06-24 14:45:00,54.71,54.84,54.71,54.83,200395.0,49.5458,49.6635,49.5458,49.6545,200395.0
2020-06-24 14:50:00,54.83,54.85,54.7,54.73,31785.0,49.6545,49.6726,49.5367,49.5639,31785.0
2020-06-24 14:55:00,54.73,54.82,54.66,54.67,73262.0,49.5639,49.6454,49.5005,49.5096,73262.0
2020-06-24 15:00:00,54.68,54.84,54.67,54.84,63479.0,49.5186,49.6635,49.5096,49.6635,63479.0
2020-06-24 15:05:00,54.84,54.85,54.76,54.78,38744.0,49.6635,49.6726,49.5911,49.6092,38744.0
2020-06-24 15:10:00,54.78,54.94,54.72,54.93,81614.0,49.6092,49.7541,49.5549,49.745,81614.0
2020-06-24 15:15:00,54.91,55.06,54.87,55.02,89561.0,49.7269,49.8628,49.6907,49.8265,89561.0
2020-06-24 15:20:00,55.02,55.05,54.89,54.9,40068.0,49.8265,49.8537,49.7088,49.7179,40068.0
2020-06-24 15:25:00,54.91,54.95,54.83,54.84,39931.0,49.7269,49.7631,49.6545,49.6635,39931.0
2020-06-24 15:30:00,54.84,54.9,54.79,54.81,78043.0,49.6635,49.7179,49.6182,49.6364,78043.0
2020-06-24 15:35:00,54.8,54.86,54.71,54.75,44009.0,49.6273,49.6816,49.5458,49.582,44009.0
2020-06-24 15:40:00,54.74,54.89,54.73,54.88,68492.0,49.573,49.7088,49.5639,49.6998,68492.0
2020-06-24 15:45:00,54.89,54.94,54.82,54.83,72741.0,49.7088,49.7541,49.6454,49.6545,72741.0
2020-06-24 15:50:00,54.82,54.82,54.51,54.54,177819.0,49.6454,49.6454,49.3647,49.3918,177819.0
2020-06-24 15:55:00,54.54,54.62,54.5,54.57,176319.0,49.3918,49.4643,49.3556,49.419,176319.0
2020-06-25 09:30:00,54.42,54.42,54.07,54.28,102137.0,49.2832,49.2832,48.9662,49.1564,102137.0
2020-06-25 09:35:00,54.28,54.31,54.14,54.27,75683.0,49.1564,49.1836,49.0296,49.1473,75683.0
2020-06-25 09:40:00,54.26,54.26,53.93,54.05,97463.0,49.1383,49.1383,48.8394,48.9481,97463.0
2020-06-25 09:45:00,54.05,54.13,53.98,54.03,67180.0,48.9481,49.0205,48.8847,48.93,67180.0
2020-06-25 09:50:00,54.02,54.24,53.98,54.18,79628.0,48.9209,49.1202,48.8847,49.0658,79628.0
2020-06-25 09:55:00,54.2,54.24,54.11,54.23,74806.0,49.0839,49.1202,49.0024,49.1111,74806.0
2020-06-25 10:00:00,54.24,54.44,54.21,54.38,101909.0,49.1202,49.3013,49.093,49.2469,101909.0
2020-06-25 10:05:00,54.38,54.38,54.25,54.31,59256.0,49.2469,49.2469,49.1292,49.1836,59256.0
2020-06-25 10:10:00,54.33,54.53,54.32,54.5,114851.0,49.2017,49.3828,49.1926,49.3556,114851.0
2020-06-25 10:15:00,54.49,54.53,54.39,54.43,95218.0,49.3466,49.3828,49.256,49.2922,95218.0
2020-06-25 10:20:00,54.43,54.63,54.43,54.6,81069.0,49.2922,49.4734,49.2922,49.4462,81069.0
2020-06-25 10:25:00,54.6,54.73,54.55,54.68,56333.0,49.4462,49.5639,49.4009,49.5186,56333.0
2020-06-25 10:30:00,54.69,54.72,54.54,54.55,56455.0,49.5277,49.5549,49.3918,49.4009,56455.0
2020-06-25 10:35:00,54.54,54.6,54.44,54.44,80303.0,49.3918,49.4462,49.3013,49.3013,80303.0
2020-06-25 10:40:00,54.45,54.48,54.33,54.39,42080.0,49.3103,49.3375,49.2017,49.256,42080.0
2020-06-25 10:45:00,54.38,54.52,54.36,54.4,66242.0,49.2469,49.3737,49.2288,49.2651,66242.0
2020-06-25 10:50:00,54.4,54.47,54.32,54.33,58063.0,49.2651,49.3285,49.1926,49.2017,58063.0
2020-06-25 10:55:00,54.32,54.41,54.29,54.38,38427.0,49.1926,49.2741,49.1654,49.2469,38427.0
2020-06-25 11:00:00,54.37,54.39,54.25,54.33,60415.0,49.2379,49.256,49.1292,49.2017,60415.0
2020-06-25 11:05:00,54.32,54.32,54.22,54.23,61880.0,49.1926,49.1926,49.1021,49.1111,61880.0
2020-06-25 11:10:00,54.23,54.44,54.19,54.42,68062.0,49.1111,49.3013,49.0749,49.2832,68062.0
2020-06-25 11:15:00,54.41,54.53,54.38,54.52,34840.0,49.2741,49.3828,49.2469,49.3737,34840.0
2020-06-25 11:20:00,54.52,54.52,54.44,54.45,24029.0,49.3737,49.3737,49.3013,49.3103,24029.0
2020-06-25 11:25:00,54.45,54.47,54.34,54.37,28554.0,49.3103,49.3285,49.2107,49.2379,28554.0
2020-06-25 11:30:00,54.38,54.41,54.16,54.17,88549.0,49.2469,49.2741,49.0477,49.0568,88549.0
2020-06-25 11:35:00,54.16,54.21,54.11,54.17,51838.0,49.0477,49.093,49.0024,49.0568,51838.0
2020-06-25 11:40:00,54.18,54.2,54.06,54.17,38843.0,49.0658,49.0839,48.9572,49.0568,38843.0
2020-06-25 11:45:00,54.17,54.25,54.14,54.23,38750.0,49.0568,49.1292,49.0296,49.1111,38750.0
2020-06-25 11:50:00,54.23,54.25,54.2,54.22,24023.0,49.1111,49.1292,49.0839,49.1021,24023.0
2020-06-25 11:55:00,54.22,54.29,54.22,54.29,18798.0,49.1021,49.1654,49.1021,49.1654,18798.0
2020-06-25 12:00:00,54.29,54.44,54.29,54.4,28339.0,49.1654,49.3013,49.1654,49.2651,28339.0
2020-06-25 12:05:00,54.41,54.47,54.38,54.39,49589.0,49.2741,49.3285,49.2469,49.256,49589.0
2020-06-25 12:10:00,54.39,54.42,54.37,54.38,37332.0,49.256,49.2832,49.2379,49.2469,37332.0
2020-06-25 12:15:00,54.39,54.5,54.39,54.46,22865.0,49.256,49.3556,49.256,49.3194,22865.0
2020-06-25 12:20:00,54.47,54.53,54.46,54.48,18746.0,49.3285,49.3828,49.3194,49.3375,18746.0
2020-06-25 12:25:00,54.48,54.49,54.42,54.43,15700.0,49.3375,49.3466,49.2832,49.2922,15700.0
2020-06-25 12:30:00,54.44,54.47,54.38,54.42,45777.0,49.3013,49.3285,49.2469,49.2832,45777.0
2020-06-25 12:35:00,54.42,54.53,54.39,54.49,20523.0,49.2832,49.3828,49.256,49.3466,20523.0
2020-06-25 12:40:00,54.47,54.61,54.47,54.59,28636.0,49.3285,49.4552,49.3285,49.4371,28636.0
2020-06-25 12:45:00,54.58,54.62,54.54,54.55,65740.0,49.4281,49.4643,49.3918,49.4009,65740.0
2020-06-25 12:50:00,54.54,54.58,54.52,54.57,9846.0,49.3918,49.4281,49.3737,49.419,9846.0
2020-06-25 12:55:00,54.56,54.57,54.49,54.53,18816.0,49.41,49.419,49.3466,49.3828,18816.0
2020-06-25 13:00:00,54.52,54.52,54.44,54.49,15745.0,49.3737,49.3737,49.3013,49.3466,15745.0
2020-06-25 13:05:00,54.5,54.54,54.49,54.52,19252.0,49.3556,49.3918,49.3466,49.3737,19252.0
2020-06-25 13:10:00,54.53,54.56,54.5,54.55,11220.0,49.3828,49.41,49.3556,49.4009,11220.0
2020-06-25 13:15:00,54.55,54.6,54.54,54.57,16192.0,49.4009,49.4462,49.3918,49.419,16192.0
2020-06-25 13:20:00,54.57,54.6,54.52,54.53,14287.0,49.419,49.4462,49.3737,49.3828,14287.0
2020-06-25 13:25:00,54.54,54.59,54.52,54.55,12905.0,49.3918,49.4371,49.3737,49.4009,12905.0
2020-06-25 13:30:00,54.54,54.55,54.44,54.49,36886.0,49.3918,49.4009,49.3013,49.3466,36886.0
2020-06-25 13:35:00,54.5,54.61,54.48,54.59,23735.0,49.3556,49.4552,49.3375,49.4371,23735.0
2020-06-25 13:40:00,54.59,54.61,54.57,54.59,36748.0,49.4371,49.4552,49.419,49.4371,36748.0
2020-06-25 13:45:00,54.58,54.64,54.57,54.61,27343.0,49.4281,49.4824,49.419,49.4552,27343.0
2020-06-25 13:50:00,54.61,54.62,54.54,54.55,25965.0,49.4552,49.4643,49.3918,49.4009,25965.0
2020-06-25 13:55:00,54.55,54.56,54.51,54.54,28829.0,49.4009,49.41,49.3647,49.3918,28829.0
2020-06-25 14:00:00,54.54,54.56,54.47,54.52,52831.0,49.3918,49.41,49.3285,49.3737,52831.0
2020-06-25 14:05:00,54.54,54.6,54.53,54.58,40947.0,49.3918,49.4462,49.3828,49.4281,40947.0
2020-06-25 14:10:00,54.58,54.63,54.57,54.61,40555.0,49.4281,49.4734,49.419,49.4552,40555.0
2020-06-25 14:15:00,54.61,54.64,54.59,54.61,36620.0,49.4552,49.4824,49.4371,49.4552,36620.0
2020-06-25 14:20:00,54.6,54.6,54.46,54.5,59972.0,49.4462,49.4462,49.3194,49.3556,59972.0
2020-06-25 14:25:00,54.48,54.58,54.48,54.56,16221.0,49.3375,49.4281,49.3375,49.41,16221.0
2020-06-25 14:30:00,54.56,54.56,54.47,54.48,18692.0,49.41,49.41,49.3285,49.3375,18692.0
2020-06-25 14:35:00,54.48,54.54,54.45,54.53,54635.0,49.3375,49.3918,49.3103,49.3828,54635.0
2020-06-25 14:40:00,54.52,54.61,54.52,54.6,32073.0,49.3737,49.4552,49.3737,49.4462,32073.0
2020-06-25 14:45:00,54.6,54.6,54.55,54.56,20151.0,49.4462,49.4462,49.4009,49.41,20151.0
2020-06-25 14:50:00,54.55,54.63,54.54,54.59,62633.0,49.4009,49.4734,49.3918,49.4371,62633.0
2020-06-25 14:55:00,54.58,54.63,54.56,54.57,44489.0,49.4281,49.4734,49.41,49.419,44489.0
2020-06-25 15:00:00,54.56,54.72,54.51,54.72,31297.0,49.41,49.5549,49.3647,49.5549,31297.0
2020-06-25 15:05:00,54.73,54.9,54.73,54.86,146959.0,49.5639,49.7179,49.5639,49.6816,146959.0
2020-06-25 15:10:00,54.87,54.9,54.8,54.86,19787.0,49.6907,49.7179,49.6273,49.6816,19787.0
2020-06-25 15:15:00,54.86,54.96,54.84,54.94,42786.0,49.6816,49.7722,49.6635,49.7541,42786.0
2020-06-25 15:20:00,54.93,55.06,54.93,55.03,48258.0,49.745,49.8628,49.745,49.8356,48258.0
2020-06-25 15:25:00,55.02,55.12,54.99,55.08,88911.0,49.8265,49.9171,49.7994,49.8809,88911.0
2020-06-25 15:30:00,55.09,55.21,55.01,55.16,108010.0,49.8899,49.9986,49.8175,49.9533,108010.0
2020-06-25 15:35:00,55.16,55.16,54.98,55.02,127043.0,49.9533,49.9533,49.7903,49.8265,127043.0
2020-06-25 15:40:00,55.02,55.06,55.0,55.06,110589.0,49.8265,49.8628,49.8084,49.8628,110589.0
2020-06-25 15:45:00,55.06,55.11,54.95,54.99,121198.0,49.8628,49.908,49.7631,49.7994,121198.0
2020-06-25 15:50:00,54.99,55.23,54.99,55.23,203714.0,49.7994,50.0167,49.7994,50.0167,203714.0
2020-06-25 15:55:00,55.23,55.31,55.14,55.24,698322.0,50.0167,50.0892,49.9352,50.0258,698322.0
2020-06-26 09:30:00,55.04,55.14,54.94,55.08,83126.0,49.8446,49.9352,49.7541,49.8809,83126.0
2020-06-26 09:35:00,55.08,55.14,54.99,55.1,88990.0,49.8809,49.9352,49.7994,49.899,88990.0
2020-06-26 09:40:00,55.1,55.11,54.9,54.91,95814.0,49.899,49.908,49.7179,49.7269,95814.0
2020-06-26 09:45:00,54.9,55.06,54.88,55.06,78368.0,49.7179,49.8628,49.6998,49.8628,78368.0
2020-06-26 09:50:00,55.06,55.06,54.91,55.04,90572.0,49.8628,49.8628,49.7269,49.8446,90572.0
2020-06-26 09:55:00,55.04,55.06,54.91,55.05,74532.0,49.8446,49.8628,49.7269,49.8537,74532.0
2020-06-26 10:00:00,55.05,55.08,54.89,54.9,68173.0,49.8537,49.8809,49.7088,49.7179,68173.0
2020-06-26 10:05:00,54.9,54.98,54.89,54.92,28876.0,49.7179,49.7903,49.7088,49.736,28876.0
2020-06-26 10:10:00,54.9,54.91,54.75,54.76,55876.0,49.7179,49.7269,49.582,49.5911,55876.0
2020-06-26 10:15:00,54.75,54.75,54.56,54.6,38337.0,49.582,49.582,49.41,49.4462,38337.0
2020-06-26 10:20:00,54.6,54.61,54.41,54.53,99077.0,49.4462,49.4552,49.2741,49.3828,99077.0
2020-06-26 10:25:00,54.52,54.59,54.44,54.54,64624.0,49.3737,49.4371,49.3013,49.3918,64624.0
2020-06-26 10:30:00,54.54,54.6,54.32,54.35,114415.0,49.3918,49.4462,49.1926,49.2198,114415.0
2020-06-26 10:35:00,54.35,54.41,54.28,54.28,70678.0,49.2198,49.2741,49.1564,49.1564,70678.0
2020-06-26 10:40:00,54.27,54.38,54.25,54.38,62789.0,49.1473,49.2469,49.1292,49.2469,62789.0
2020-06-26 10:45:00,54.38,54.41,54.25,54.26,47589.0,49.2469,49.2741,49.1292,49.1383,47589.0
2020-06-26 10:50:00,54.29,54.4,54.16,54.28,84658.0,49.1654,49.2651,49.0477,49.1564,84658.0
2020-06-26 10:55:00,54.27,54.38,54.22,54.32,83037.0,49.1473,49.2469,49.1021,49.1926,83037.0
2020-06-26 11:00:00,54.32,54.41,54.31,54.37,210574.0,49.1926,49.2741,49.1836,49.2379,210574.0
2020-06-26 11:05:00,54.37,54.49,54.33,54.45,69610.0,49.2379,49.3466,49.2017,49.3103,69610.0
2020-06-26 11:10:00,54.45,54.45,54.38,54.41,90519.0,49.3103,49.3103,49.2469,49.2741,90519.0
2020-06-26 11:15:00,54.41,54.41,54.3,54.34,64547.0,49.2741,49.2741,49.1745,49.2107,64547.0
2020-06-26 11:20:00,54.34,54.4,54.26,54.37,75156.0,49.2107,49.2651,49.1383,49.2379,75156.0
2020-06-26 11:25:00,54.36,54.4,54.28,54.33,47955.0,49.2288,49.2651,49.1564,49.2017,47955.0
2020-06-26 11:30:00,54.33,54.37,54.22,54.28,59318.0,49.2017,49.2379,49.1021,49.1564,59318.0
2020-06-26 11:35:00,54.28,54.42,54.27,54.41,65021.0,49.1564,49.2832,49.1473,49.2741,65021.0
2020-06-26 11:40:00,54.41,54.41,54.34,54.39,54261.0,49.2741,49.2741,49.2107,49.256,54261.0
2020-06-26 11:45:00,54.39,54.49,54.37,54.49,50077.0,49.256,49.3466,49.2379,49.3466,50077.0
2020-06-26 11:50:00,54.48,54.5,54.41,54.41,37372.0,49.3375,49.3556,49.2741,49.2741,37372.0
2020-06-26 11:55:00,54.41,54.61,54.41,54.58,77025.0,49.2741,49.4552,49.2741,49.4281,77025.0
2020-06-26 12:00:00,54.58,54.59,54.47,54.5,65230.0,49.4281,49.4371,49.3285,49.3556,65230.0
2020-06-26 12:05:00,54.5,54.51,54.45,54.49,47657.0,49.3556,49.3647,49.3103,49.3466,47657.0
2020-06-26 12:10:00,54.48,54.53,54.47,54.5,38013.0,49.3375,49.3828,49.3285,49.3556,38013.0
2020-06-26 12:15:00,54.5,54.51,54.37,54.38,65487.0,49.3556,49.3647,49.2379,49.2469,65487.0
2020-06-26 12:20:00,54.37,54.5,54.28,54.48,105650.0,49.2379,49.3556,49.1564,49.3375,105650.0
2020-06-26 12:25:00,54.48,54.54,54.46,54.51,81264.0,49.3375,49.3918,49.3194,49.3647,81264.0
2020-06-26 12:30:00,54.5,54.52,54.44,54.51,41253.0,49.3556,49.3737,49.3013,49.3647,41253.0
2020-06-26 12:35:00,54.52,54.58,54.48,54.58,32018.0,49.3737,49.4281,49.3375,49.4281,32018.0
2020-06-26 12:40:00,54.57,54.57,54.46,54.49,41385.0,49.419,49.419,49.3194,49.3466,41385.0
2020-06-26 12:45:00,54.48,54.56,54.41,54.48,96664.0,49.3375,49.41,49.2741,49.3375,96664.0
2020-06-26 12:50:00,54.48,54.58,54.47,54.58,60786.0,49.3375,49.4281,49.3285,49.4281,60786.0
2020-06-26 12:55:00,54.58,54.61,54.53,54.6,43739.0,49.4281,49.4552,49.3828,49.4462,43739.0
2020-06-26 13:00:00,54.59,54.69,54.55,54.65,69292.0,49.4371,49.5277,49.4009,49.4915,69292.0
2020-06-26 13:05:00,54.65,54.72,54.65,54.67,33528.0,49.4915,49.5549,49.4915,49.5096,33528.0
2020-06-26 13:10:00,54.67,54.68,54.6,54.61,36276.0,49.5096,49.5186,49.4462,49.4552,36276.0
2020-06-26 13:15:00,54.62,54.64,54.57,54.6,30701.0,49.4643,49.4824,49.419,49.4462,30701.0
2020-06-26 13:20:00,54.61,54.65,54.57,54.61,81684.0,49.4552,49.4915,49.419,49.4552,81684.0
2020-06-26 13:25:00,54.6,54.62,54.55,54.58,50056.0,49.4462,49.4643,49.4009,49.4281,50056.0
2020-06-26 13:30:00,54.59,54.61,54.53,54.61,51789.0,49.4371,49.4552,49.3828,49.4552,51789.0
2020-06-26 13:35:00,54.61,54.69,54.55,54.66,81907.0,49.4552,49.5277,49.4009,49.5005,81907.0
2020-06-26 13:40:00,54.66,54.66,54.6,54.62,48917.0,49.5005,49.5005,49.4462,49.4643,48917.0
2020-06-26 13:45:00,54.62,54.63,54.57,54.62,29763.0,49.4643,49.4734,49.419,49.4643,29763.0
2020-06-26 13:50:00,54.63,54.65,54.61,54.65,48806.0,49.4734,49.4915,49.4552,49.4915,48806.0
2020-06-26 13:55:00,54.65,54.7,54.64,54.68,47436.0,49.4915,49.5367,49.4824,49.5186,47436.0
2020-06-26 14:00:00,54.68,54.7,54.59,54.67,81940.0,49.5186,49.5367,49.4371,49.5096,81940.0
2020-06-26 14:05:00,54.67,54.69,54.63,54.65,52976.0,49.5096,49.5277,49.4734,49.4915,52976.0
2020-06-26 14:10:00,54.66,54.72,54.6,54.6,76383.0,49.5005,49.5549,49.4462,49.4462,76383.0
2020-06-26 14:15:00,54.6,54.64,54.58,54.61,62303.0,49.4462,49.4824,49.4281,49.4552,62303.0
2020-06-26 14:20:00,54.61,54.68,54.58,54.64,41417.0,49.4552,49.5186,49.4281,49.4824,41417.0
2020-06-26 14:25:00,54.64,54.65,54.5,54.55,128449.0,49.4824,49.4915,49.3556,49.4009,128449.0
2020-06-26 14:30:00,54.56,54.58,54.5,54.52,76267.0,49.41,49.4281,49.3556,49.3737,76267.0
2020-06-26 14:35:00,54.51,54.51,54.43,54.46,98638.0,49.3647,49.3647,49.2922,49.3194,98638.0
2020-06-26 14:40:00,54.46,54.52,54.44,54.46,30480.0,49.3194,49.3737,49.3013,49.3194,30480.0
2020-06-26 14:45:00,54.45,54.48,54.35,54.4,102018.0,49.3103,49.3375,49.2198,49.2651,102018.0
2020-06-26 14:50:00,54.41,54.51,54.41,54.48,62626.0,49.2741,49.3647,49.2741,49.3375,62626.0
2020-06-26 14:55:00,54.47,54.47,54.39,54.43,39376.0,49.3285,49.3285,49.256,49.2922,39376.0
2020-06-26 15:00:00,54.43,54.54,54.43,54.46,47825.0,49.2922,49.3918,49.2922,49.3194,47825.0
2020-06-26 15:05:00,54.46,54.48,54.4,54.46,31981.0,49.3194,49.3375,49.2651,49.3194,31981.0
2020-06-26 15:10:00,54.45,54.49,54.39,54.49,45521.0,49.3103,49.3466,49.256,49.3466,45521.0
2020-06-26 15:15:00,54.5,54.51,54.36,54.37,45248.0,49.3556,49.3647,49.2288,49.2379,45248.0
2020-06-26 15:20:00,54.37,54.39,54.33,54.33,62820.0,49.2379,49.256,49.2017,49.2017,62820.0
2020-06-26 15:25:00,54.33,54.44,54.28,54.41,66297.0,49.2017,49.3013,49.1564,49.2741,66297.0
2020-06-26 15:30:00,54.41,54.43,54.3,54.33,102754.0,49.2741,49.2922,49.1745,49.2017,102754.0
2020-06-26 15:35:00,54.32,54.33,54.24,54.28,87319.0,49.1926,49.2017,49.1202,49.1564,87319.0
2020-06-26 15:40:00,54.28,54.53,54.23,54.52,193961.0,49.1564,49.3828,49.1111,49.3737,193961.0
2020-06-26 15:45:00,54.52,54.6,54.43,54.44,219909.0,49.3737,49.4462,49.2922,49.3013,219909.0
2020-06-26 15:50:00,54.42,54.51,54.39,54.45,440399.0,49.2832,49.3647,49.256,49.3103,440399.0
2020-06-26 15:55:00,54.45,54.53,54.43,54.48,932255.0,49.3103,49.3828,49.2922,49.3375,932255.0
2020-06-29 09:30:00,54.95,55.24,54.84,54.96,281650.0,49.7631,50.0258,49.6635,49.7722,281650.0
2020-06-29 09:35:00,54.95,55.05,54.86,54.88,107660.0,49.7631,49.8537,49.6816,49.6998,107660.0
2020-06-29 09:40:00,54.88,54.97,54.82,54.89,109962.0,49.6998,49.7813,49.6454,49.7088,109962.0
2020-06-29 09:45:00,54.89,55.0,54.84,54.95,112406.0,49.7088,49.8084,49.6635,49.7631,112406.0
2020-06-29 09:50:00,54.96,55.1,54.87,55.09,139267.0,49.7722,49.899,49.6907,49.8899,139267.0
2020-06-29 09:55:00,55.09,55.2,55.08,55.14,86744.0,49.8899,49.9895,49.8809,49.9352,86744.0
2020-06-29 10:00:00,55.15,55.26,55.15,55.24,87955.0,49.9443,50.0439,49.9443,50.0258,87955.0
2020-06-29 10:05:00,55.25,55.31,55.21,55.28,29595.0,50.0348,50.0892,49.9986,50.062,29595.0
2020-06-29 10:10:00,55.28,55.38,55.16,55.29,84422.0,50.062,50.1526,49.9533,50.0711,84422.0
2020-06-29 10:15:00,55.29,55.37,55.27,55.33,51463.0,50.0711,50.1435,50.0529,50.1073,51463.0
2020-06-29 10:20:00,55.33,55.38,55.28,55.37,26098.0,50.1073,50.1526,50.062,50.1435,26098.0
2020-06-29 10:25:00,55.36,55.43,55.31,55.37,46221.0,50.1344,50.1978,50.0892,50.1435,46221.0
2020-06-29 10:30:00,55.38,55.48,55.36,55.45,103564.0,50.1526,50.2431,50.1344,50.2159,103564.0
2020-06-29 10:35:00,55.45,55.65,55.43,55.62,146722.0,50.2159,50.3971,50.1978,50.3699,146722.0
2020-06-29 10:40:00,55.61,55.69,55.53,55.57,76512.0,50.3608,50.4333,50.2884,50.3246,76512.0
2020-06-29 10:45:00,55.58,55.68,55.55,55.66,52812.0,50.3337,50.4242,50.3065,50.4061,52812.0
2020-06-29 10:50:00,55.69,55.77,55.64,55.65,69814.0,50.4333,50.5057,50.388,50.3971,69814.0
2020-06-29 10:55:00,55.63,55.69,55.6,55.64,28033.0,50.379,50.4333,50.3518,50.388,28033.0
2020-06-29 11:00:00,55.65,55.68,55.61,55.61,64571.0,50.3971,50.4242,50.3608,50.3608,64571.0
2020-06-29 11:05:00,55.6,55.6,55.53,55.57,64519.0,50.3518,50.3518,50.2884,50.3246,64519.0
2020-06-29 11:10:00,55.58,55.59,55.51,55.53,26157.0,50.3337,50.3427,50.2703,50.2884,26157.0
2020-06-29 11:15:00,55.53,55.59,55.47,55.54,47098.0,50.2884,50.3427,50.2341,50.2975,47098.0
2020-06-29 11:20:00,55.54,55.62,55.52,55.62,33001.0,50.2975,50.3699,50.2793,50.3699,33001.0
2020-06-29 11:25:00,55.62,55.7,55.61,55.66,44994.0,50.3699,50.4424,50.3608,50.4061,44994.0
2020-06-29 11:30:00,55.66,55.7,55.6,55.61,44373.0,50.4061,50.4424,50.3518,50.3608,44373.0
2020-06-29 11:35:00,55.61,55.66,55.58,55.62,152975.0,50.3608,50.4061,50.3337,50.3699,152975.0
2020-06-29 11:40:00,55.61,55.67,55.6,55.66,17783.0,50.3608,50.4152,50.3518,50.4061,17783.0
2020-06-29 11:45:00,55.67,55.68,55.56,55.61,43189.0,50.4152,50.4242,50.3156,50.3608,43189.0
2020-06-29 11:50:00,55.61,55.63,55.57,55.58,21948.0,50.3608,50.379,50.3246,50.3337,21948.0
2020-06-29 11:55:00,55.58,55.59,55.49,55.51,60066.0,50.3337,50.3427,50.2522,50.2703,60066.0
2020-06-29 12:00:00,55.51,55.64,55.51,55.63,27766.0,50.2703,50.388,50.2703,50.379,27766.0
2020-06-29 12:05:00,55.64,55.65,55.58,55.62,26248.0,50.388,50.3971,50.3337,50.3699,26248.0
2020-06-29 12:10:00,55.61,55.66,55.58,55.65,23560.0,50.3608,50.4061,50.3337,50.3971,23560.0
2020-06-29 12:15:00,55.64,55.75,55.64,55.74,33355.0,50.388,50.4876,50.388,50.4786,33355.0
2020-06-29 12:20:00,55.75,55.79,55.74,55.75,24257.0,50.4876,50.5239,50.4786,50.4876,24257.0
2020-06-29 12:25:00,55.74,55.76,55.7,55.71,57020.0,50.4786,50.4967,50.4424,50.4514,57020.0
2020-06-29 12:30:00,55.71,55.72,55.69,55.71,22575.0,50.4514,50.4605,50.4333,50.4514,22575.0
2020-06-29 12:35:00,55.71,55.74,55.68,55.69,57687.0,50.4514,50.4786,50.4242,50.4333,57687.0
2020-06-29 12:40:00,55.68,55.71,55.66,55.69,16344.0,50.4242,50.4514,50.4061,50.4333,16344.0
2020-06-29 12:45:00,55.69,55.71,55.67,55.68,18606.0,50.4333,50.4514,50.4152,50.4242,18606.0
2020-06-29 12:50:00,55.68,55.69,55.65,55.65,23108.0,50.4242,50.4333,50.3971,50.3971,23108.0
2020-06-29 12:55:00,55.65,55.65,55.59,55.62,25715.0,50.3971,50.3971,50.3427,50.3699,25715.0
2020-06-29 13:00:00,55.62,55.64,55.61,55.63,18476.0,50.3699,50.388,50.3608,50.379,18476.0
2020-06-29 13:05:00,55.64,55.64,55.59,55.6,7444.0,50.388,50.388,50.3427,50.3518,7444.0
2020-06-29 13:10:00,55.6,55.66,55.6,55.65,21613.0,50.3518,50.4061,50.3518,50.3971,21613.0
2020-06-29 13:15:00,55.64,55.66,55.63,55.66,36442.0,50.388,50.4061,50.379,50.4061,36442.0
2020-06-29 13:20:00,55.66,55.67,55.63,55.65,37927.0,50.4061,50.4152,50.379,50.3971,37927.0
2020-06-29 13:25:00,55.66,55.71,55.65,55.7,20592.0,50.4061,50.4514,50.3971,50.4424,20592.0
2020-06-29 13:30:00,55.71,55.72,55.65,55.67,24931.0,50.4514,50.4605,50.3971,50.4152,24931.0
2020-06-29 13:35:00,55.66,55.75,55.65,55.74,31495.0,50.4061,50.4876,50.3971,50.4786,31495.0
2020-06-29 13:40:00,55.74,55.75,55.68,55.68,14797.0,50.4786,50.4876,50.4242,50.4242,14797.0
2020-06-29 13:45:00,55.69,55.69,55.62,55.63,19334.0,50.4333,50.4333,50.3699,50.379,19334.0
2020-06-29 13:50:00,55.62,55.63,55.58,55.59,12292.0,50.3699,50.379,50.3337,50.3427,12292.0
2020-06-29 13:55:00,55.59,55.59,55.55,55.57,50309.0,50.3427,50.3427,50.3065,50.3246,50309.0
2020-06-29 14:00:00,55.57,55.59,55.55,55.56,30131.0,50.3246,50.3427,50.3065,50.3156,30131.0
2020-06-29 14:05:00,55.55,55.55,55.44,55.46,29599.0,50.3065,50.3065,50.2069,50.225,29599.0
2020-06-29 14:10:00,55.46,55.48,55.43,55.45,26239.0,50.225,50.2431,50.1978,50.2159,26239.0
2020-06-29 14:15:00,55.45,55.48,55.39,55.39,48930.0,50.2159,50.2431,50.1616,50.1616,48930.0
2020-06-29 14:20:00,55.38,55.42,55.38,55.4,32411.0,50.1526,50.1888,50.1526,50.1707,32411.0
2020-06-29 14:25:00,55.4,55.41,55.3,55.3,46491.0,50.1707,50.1797,50.0801,50.0801,46491.0
2020-06-29 14:30:00,55.31,55.33,55.28,55.28,134357.0,50.0892,50.1073,50.062,50.062,134357.0
2020-06-29 14:35:00,55.28,55.3,55.28,55.29,25265.0,50.062,50.0801,50.062,50.0711,25265.0
2020-06-29 14:40:00,55.29,55.35,55.27,55.32,50464.0,50.0711,50.1254,50.0529,50.0982,50464.0
2020-06-29 14:45:00,55.33,55.34,55.25,55.26,68831.0,50.1073,50.1163,50.0348,50.0439,68831.0
2020-06-29 14:50:00,55.26,55.32,55.25,55.32,36081.0,50.0439,50.0982,50.0348,50.0982,36081.0
2020-06-29 14:55:00,55.31,55.35,55.29,55.3,33041.0,50.0892,50.1254,50.0711,50.0801,33041.0
2020-06-29 15:00:00,55.3,55.31,55.17,55.17,38322.0,50.0801,50.0892,49.9624,49.9624,38322.0
2020-06-29 15:05:00,55.17,55.19,55.16,55.19,29350.0,49.9624,49.9805,49.9533,49.9805,29350.0
2020-06-29 15:10:00,55.18,55.21,55.15,55.21,30065.0,49.9714,49.9986,49.9443,49.9986,30065.0
2020-06-29 15:15:00,55.21,55.28,55.2,55.25,41142.0,49.9986,50.062,49.9895,50.0348,41142.0
2020-06-29 15:20:00,55.24,55.31,55.24,55.29,33247.0,50.0258,50.0892,50.0258,50.0711,33247.0
2020-06-29 15:25:00,55.29,55.33,55.28,55.3,34398.0,50.0711,50.1073,50.062,50.0801,34398.0
2020-06-29 15:30:00,55.3,55.38,55.3,55.37,70673.0,50.0801,50.1526,50.0801,50.1435,70673.0
2020-06-29 15:35:00,55.37,55.38,55.3,55.31,65115.0,50.1435,50.1526,50.0801,50.0892,65115.0
2020-06-29 15:40:00,55.31,55.33,55.22,55.28,105173.0,50.0892,50.1073,50.0077,50.062,105173.0
2020-06-29 15:45:00,55.28,55.36,55.21,55.26,118287.0,50.062,50.1344,49.9986,50.0439,118287.0
2020-06-29 15:50:00,55.26,55.36,55.25,55.36,148482.0,50.0439,50.1344,50.0348,50.1344,148482.0
2020-06-29 15:55:00,55.37,55.55,55.36,55.55,222411.0,50.1435,50.3065,50.1344,50.3065,222411.0
2020-06-30 09:30:00,55.36,55.56,55.36,55.42,70261.0,50.1344,50.3156,50.1344,50.1888,70261.0
2020-06-30 09:35:00,55.45,55.51,55.39,55.42,80317.0,50.2159,50.2703,50.1616,50.1888,80317.0
2020-06-30 09:40:00,55.42,55.42,55.2,55.24,106368.0,50.1888,50.1888,49.9895,50.0258,106368.0
2020-06-30 09:45:00,55.25,55.38,55.21,55.25,53671.0,50.0348,50.1526,49.9986,50.0348,53671.0
2020-06-30 09:50:00,55.26,55.33,55.2,55.3,73939.0,50.0439,50.1073,49.9895,50.0801,73939.0
2020-06-30 09:55:00,55.32,55.38,55.27,55.36,45115.0,50.0982,50.1526,50.0529,50.1344,45115.0
2020-06-30 10:00:00,55.36,55.45,55.32,55.34,94337.0,50.1344,50.2159,50.0982,50.1163,94337.0
2020-06-30 10:05:00,55.36,55.51,55.34,55.49,46860.0,50.1344,50.2703,50.1163,50.2522,46860.0
2020-06-30 10:10:00,55.5,55.51,55.42,55.5,35901.0,50.2612,50.2703,50.1888,50.2612,35901.0
2020-06-30 10:15:00,55.49,55.52,55.44,55.46,33823.0,50.2522,50.2793,50.2069,50.225,33823.0
2020-06-30 10:20:00,55.46,55.59,55.44,55.58,42861.0,50.225,50.3427,50.2069,50.3337,42861.0
2020-06-30 10:25:00,55.58,55.65,55.52,55.58,38979.0,50.3337,50.3971,50.2793,50.3337,38979.0
2020-06-30 10:30:00,55.58,55.65,55.57,55.63,34882.0,50.3337,50.3971,50.3246,50.379,34882.0
2020-06-30 10:35:00,55.63,55.67,55.55,55.55,24606.0,50.379,50.4152,50.3065,50.3065,24606.0
2020-06-30 10:40:00,55.56,55.66,55.56,55.64,23162.0,50.3156,50.4061,50.3156,50.388,23162.0
2020-06-30 10:45:00,55.63,55.73,55.62,55.71,38487.0,50.379,50.4695,50.3699,50.4514,38487.0
2020-06-30 10:50:00,55.73,55.9,55.72,55.85,86127.0,50.4695,50.6235,50.4605,50.5782,86127.0
2020-06-30 10:55:00,55.85,55.91,55.82,55.88,46135.0,50.5782,50.6325,50.551,50.6054,46135.0
2020-06-30 11:00:00,55.87,55.94,55.83,55.94,16665.0,50.5963,50.6597,50.5601,50.6597,16665.0
2020-06-30 11:05:00,55.95,56.01,55.91,55.96,14117.0,50.6688,50.7231,50.6325,50.6778,14117.0
2020-06-30 11:10:00,55.98,55.98,55.89,55.95,38158.0,50.6959,50.6959,50.6144,50.6688,38158.0
2020-06-30 11:15:00,55.99,56.08,55.95,56.08,15336.0,50.705,50.7865,50.6688,50.7865,15336.0
2020-06-30 11:20:00,56.07,56.11,56.01,56.03,43257.0,50.7774,50.8136,50.7231,50.7412,43257.0
2020-06-30 11:25:00,56.03,56.1,56.02,56.06,13800.0,50.7412,50.8046,50.7321,50.7684,13800.0
2020-06-30 11:30:00,56.04,56.04,55.91,55.91,27494.0,50.7503,50.7503,50.6325,50.6325,27494.0
2020-06-30 11:35:00,55.93,55.93,55.83,55.84,22115.0,50.6506,50.6506,50.5601,50.5691,22115.0
2020-06-30 11:40:00,55.83,55.85,55.79,55.84,68303.0,50.5601,50.5782,50.5239,50.5691,68303.0
2020-06-30 11:45:00,55.85,55.88,55.82,55.84,20550.0,50.5782,50.6054,50.551,50.5691,20550.0
2020-06-30 11:50:00,55.84,55.85,55.81,55.84,18267.0,50.5691,50.5782,50.542,50.5691,18267.0
2020-06-30 11:55:00,55.83,55.85,55.79,55.83,14681.0,50.5601,50.5782,50.5239,50.5601,14681.0
2020-06-30 12:00:00,55.84,55.86,55.82,55.86,22366.0,50.5691,50.5872,50.551,50.5872,22366.0
2020-06-30 12:05:00,55.85,55.9,55.84,55.88,17197.0,50.5782,50.6235,50.5691,50.6054,17197.0
2020-06-30 12:10:00,55.88,55.96,55.87,55.93,27832.0,50.6054,50.6778,50.5963,50.6506,27832.0
2020-06-30 12:15:00,55.92,56.02,55.92,55.99,17150.0,50.6416,50.7321,50.6416,50.705,17150.0
2020-06-30 12:20:00,55.98,56.02,55.94,55.99,16079.0,50.6959,50.7321,50.6597,50.705,16079.0
2020-06-30 12:25:00,56.0,56.01,55.96,55.97,15231.0,50.714,50.7231,50.6778,50.6869,15231.0
2020-06-30 12:30:00,55.96,56.01,55.9,55.93,105434.0,50.6778,50.7231,50.6235,50.6506,105434.0
2020-06-30 12:35:00,55.93,56.02,55.92,55.99,32295.0,50.6506,50.7321,50.6416,50.705,32295.0
2020-06-30 12:40:00,55.99,56.0,55.87,55.89,54266.0,50.705,50.714,50.5963,50.6144,54266.0
2020-06-30 12:45:00,55.89,55.89,55.82,55.85,17780.0,50.6144,50.6144,50.551,50.5782,17780.0
2020-06-30 12:50:00,55.86,55.87,55.83,55.84,28353.0,50.5872,50.5963,50.5601,50.5691,28353.0
2020-06-30 12:55:00,55.85,55.88,55.81,55.82,27614.0,50.5782,50.6054,50.542,50.551,27614.0
2020-06-30 13:00:00,55.81,55.86,55.8,55.81,27767.0,50.542,50.5872,50.5329,50.542,27767.0
2020-06-30 13:05:00,55.81,55.84,55.76,55.77,25188.0,50.542,50.5691,50.4967,50.5057,25188.0
2020-06-30 13:10:00,55.77,55.78,55.73,55.78,18466.0,50.5057,50.5148,50.4695,50.5148,18466.0
2020-06-30 13:15:00,55.78,55.79,55.73,55.78,42088.0,50.5148,50.5239,50.4695,50.5148,42088.0
2020-06-30 13:20:00,55.77,55.82,55.76,55.78,38168.0,50.5057,50.551,50.4967,50.5148,38168.0
2020-06-30 13:25:00,55.78,55.89,55.78,55.89,55418.0,50.5148,50.6144,50.5148,50.6144,55418.0
2020-06-30 13:30:00,55.88,55.88,55.79,55.81,72770.0,50.6054,50.6054,50.5239,50.542,72770.0
2020-06-30 13:35:00,55.81,55.85,55.81,55.84,39025.0,50.542,50.5782,50.542,50.5691,39025.0
2020-06-30 13:40:00,55.85,55.85,55.76,55.76,14501.0,50.5782,50.5782,50.4967,50.4967,14501.0
2020-06-30 13:45:00,55.76,55.82,55.76,55.79,15522.0,50.4967,50.551,50.4967,50.5239,15522.0
2020-06-30 13:50:00,55.78,55.86,55.75,55.84,13200.0,50.5148,50.5872,50.4876,50.5691,13200.0
2020-06-30 13:55:00,55.85,55.9,55.84,55.87,19997.0,50.5782,50.6235,50.5691,50.5963,19997.0
2020-06-30 14:00:00,55.88,55.88,55.79,55.86,32987.0,50.6054,50.6054,50.5239,50.5872,32987.0
2020-06-30 14:05:00,55.86,55.89,55.82,55.89,16108.0,50.5872,50.6144,50.551,50.6144,16108.0
2020-06-30 14:10:00,55.88,55.88,55.82,55.85,10228.0,50.6054,50.6054,50.551,50.5782,10228.0
2020-06-30 14:15:00,55.85,55.93,55.83,55.93,28869.0,50.5782,50.6506,50.5601,50.6506,28869.0
2020-06-30 14:20:00,55.92,56.0,55.9,55.98,26267.0,50.6416,50.714,50.6235,50.6959,26267.0
2020-06-30 14:25:00,55.98,56.02,55.96,56.0,23515.0,50.6959,50.7321,50.6778,50.714,23515.0
2020-06-30 14:30:00,56.01,56.02,55.97,56.0,15829.0,50.7231,50.7321,50.6869,50.714,15829.0
2020-06-30 14:35:00,55.98,56.02,55.97,55.99,9309.0,50.6959,50.7321,50.6869,50.705,9309.0
2020-06-30 14:40:00,56.0,56.09,55.99,56.09,37964.0,50.714,50.7955,50.705,50.7955,37964.0
2020-06-30 14:45:00,56.08,56.09,56.04,56.09,17536.0,50.7865,50.7955,50.7503,50.7955,17536.0
2020-06-30 14:50:00,56.08,56.1,56.05,56.06,10668.0,50.7865,50.8046,50.7593,50.7684,10668.0
2020-06-30 14:55:00,56.06,56.13,56.06,56.11,19621.0,50.7684,50.8318,50.7684,50.8136,19621.0
2020-06-30 15:00:00,56.11,56.14,56.01,56.03,43336.0,50.8136,50.8408,50.7231,50.7412,43336.0
2020-06-30 15:05:00,56.03,56.06,56.0,56.04,17857.0,50.7412,50.7684,50.714,50.7503,17857.0
2020-06-30 15:10:00,56.03,56.14,56.03,56.13,88049.0,50.7412,50.8408,50.7412,50.8318,88049.0
2020-06-30 15:15:00,56.12,56.15,56.06,56.13,61503.0,50.8227,50.8499,50.7684,50.8318,61503.0
2020-06-30 15:20:00,56.14,56.19,56.11,56.16,31160.0,50.8408,50.8861,50.8136,50.8589,31160.0
2020-06-30 15:25:00,56.17,56.24,56.15,56.2,36811.0,50.868,50.9314,50.8499,50.8952,36811.0
2020-06-30 15:30:00,56.19,56.35,56.17,56.34,134042.0,50.8861,51.031,50.868,51.0219,134042.0
2020-06-30 15:35:00,56.35,56.36,56.31,56.34,58568.0,51.031,51.0401,50.9948,51.0219,58568.0
2020-06-30 15:40:00,56.34,56.37,56.32,56.37,83985.0,51.0219,51.0491,51.0038,51.0491,83985.0
2020-06-30 15:45:00,56.37,56.46,56.32,56.4,125508.0,51.0491,51.1306,51.0038,51.0763,125508.0
2020-06-30 15:50:00,56.4,56.68,56.4,56.66,138922.0,51.0763,51.3298,51.0763,51.3117,138922.0
2020-06-30 15:55:00,56.65,56.65,56.32,56.34,385826.0,51.3027,51.3027,51.0038,51.0219,385826.0
2020-07-01 09:30:00,56.41,56.42,56.23,56.4,348287.0,51.0853,51.0944,50.9223,51.0763,348287.0
2020-07-01 09:35:00,56.39,56.49,56.29,56.29,115259.0,51.0672,51.1578,50.9767,50.9767,115259.0
2020-07-01 09:40:00,56.3,56.43,56.3,56.36,78576.0,50.9857,51.1034,50.9857,51.0401,78576.0
2020-07-01 09:45:00,56.36,56.38,56.27,56.31,77082.0,51.0401,51.0582,50.9585,50.9948,77082.0
2020-07-01 09:50:00,56.32,56.39,56.14,56.15,100955.0,51.0038,51.0672,50.8408,50.8499,100955.0
2020-07-01 09:55:00,56.16,56.18,56.08,56.16,93535.0,50.8589,50.877,50.7865,50.8589,93535.0
2020-07-01 10:00:00,56.15,56.38,56.15,56.24,115640.0,50.8499,51.0582,50.8499,50.9314,115640.0
2020-07-01 10:05:00,56.26,56.35,56.16,56.33,45878.0,50.9495,51.031,50.8589,51.0129,45878.0
2020-07-01 10:10:00,56.34,56.52,56.33,56.51,75310.0,51.0219,51.1849,51.0129,51.1759,75310.0
2020-07-01 10:15:00,56.52,56.54,56.42,56.43,47364.0,51.1849,51.2031,51.0944,51.1034,47364.0
2020-07-01 10:20:00,56.44,56.49,56.33,56.33,36244.0,51.1125,51.1578,51.0129,51.0129,36244.0
2020-07-01 10:25:00,56.33,56.4,56.31,56.4,17060.0,51.0129,51.0763,50.9948,51.0763,17060.0
2020-07-01 10:30:00,56.41,56.47,56.36,56.36,38590.0,51.0853,51.1397,51.0401,51.0401,38590.0
2020-07-01 10:35:00,56.36,56.36,56.22,56.3,116966.0,51.0401,51.0401,50.9133,50.9857,116966.0
2020-07-01 10:40:00,56.31,56.34,56.23,56.23,46733.0,50.9948,51.0219,50.9223,50.9223,46733.0
2020-07-01 10:45:00,56.22,56.23,56.11,56.11,38828.0,50.9133,50.9223,50.8136,50.8136,38828.0
2020-07-01 10:50:00,56.12,56.21,56.09,56.13,29284.0,50.8227,50.9042,50.7955,50.8318,29284.0
2020-07-01 10:55:00,56.13,56.17,56.06,56.17,53709.0,50.8318,50.868,50.7684,50.868,53709.0
2020-07-01 11:00:00,56.18,56.2,56.04,56.07,62609.0,50.877,50.8952,50.7503,50.7774,62609.0
2020-07-01 11:05:00,56.06,56.13,56.06,56.09,32151.0,50.7684,50.8318,50.7684,50.7955,32151.0
2020-07-01 11:10:00,56.08,56.08,55.91,56.04,68427.0,50.7865,50.7865,50.6325,50.7503,68427.0
2020-07-01 11:15:00,56.04,56.1,55.9,55.93,60933.0,50.7503,50.8046,50.6235,50.6506,60933.0
2020-07-01 11:20:00,55.93,55.94,55.84,55.86,82768.0,50.6506,50.6597,50.5691,50.5872,82768.0
2020-07-01 11:25:00,55.86,55.87,55.7,55.76,177851.0,50.5872,50.5963,50.4424,50.4967,177851.0
2020-07-01 11:30:00,55.77,55.91,55.76,55.9,70553.0,50.5057,50.6325,50.4967,50.6235,70553.0
2020-07-01 11:35:00,55.9,55.91,55.83,55.87,34319.0,50.6235,50.6325,50.5601,50.5963,34319.0
2020-07-01 11:40:00,55.87,55.98,55.86,55.97,14624.0,50.5963,50.6959,50.5872,50.6869,14624.0
2020-07-01 11:45:00,55.97,56.06,55.95,56.05,28883.0,50.6869,50.7684,50.6688,50.7593,28883.0
2020-07-01 11:50:00,56.04,56.06,55.98,56.05,147718.0,50.7503,50.7684,50.6959,50.7593,147718.0
2020-07-01 11:55:00,56.05,56.08,55.98,56.02,94815.0,50.7593,50.7865,50.6959,50.7321,94815.0
2020-07-01 12:00:00,56.03,56.04,55.98,55.98,35626.0,50.7412,50.7503,50.6959,50.6959,35626.0
2020-07-01 12:05:00,55.98,56.03,55.98,56.01,31475.0,50.6959,50.7412,50.6959,50.7231,31475.0
2020-07-01 12:10:00,56.01,56.04,55.99,56.03,66400.0,50.7231,50.7503,50.705,50.7412,66400.0
2020-07-01 12:15:00,56.03,56.13,56.02,56.13,63539.0,50.7412,50.8318,50.7321,50.8318,63539.0
2020-07-01 12:20:00,56.13,56.16,56.1,56.12,61697.0,50.8318,50.8589,50.8046,50.8227,61697.0
2020-07-01 12:25:00,56.13,56.19,56.12,56.18,16462.0,50.8318,50.8861,50.8227,50.877,16462.0
2020-07-01 12:30:00,56.17,56.2,56.15,56.16,18640.0,50.868,50.8952,50.8499,50.8589,18640.0
2020-07-01 12:35:00,56.16,56.26,56.15,56.25,93730.0,50.8589,50.9495,50.8499,50.9404,93730.0
2020-07-01 12:40:00,56.26,56.28,56.23,56.24,23749.0,50.9495,50.9676,50.9223,50.9314,23749.0
2020-07-01 12:45:00,56.25,56.25,56.09,56.17,194190.0,50.9404,50.9404,50.7955,50.868,194190.0
2020-07-01 12:50:00,56.18,56.2,56.11,56.15,21336.0,50.877,50.8952,50.8136,50.8499,21336.0
2020-07-01 12:55:00,56.15,56.19,56.09,56.13,28602.0,50.8499,50.8861,50.7955,50.8318,28602.0
2020-07-01 13:00:00,56.14,56.15,56.07,56.12,21795.0,50.8408,50.8499,50.7774,50.8227,21795.0
2020-07-01 13:05:00,56.12,56.14,56.09,56.1,18055.0,50.8227,50.8408,50.7955,50.8046,18055.0
2020-07-01 13:10:00,56.1,56.14,56.09,56.13,31851.0,50.8046,50.8408,50.7955,50.8318,31851.0
2020-07-01 13:15:00,56.13,56.13,56.09,56.1,16910.0,50.8318,50.8318,50.7955,50.8046,16910.0
2020-07-01 13:20:00,56.1,56.19,56.09,56.19,18193.0,50.8046,50.8861,50.7955,50.8861,18193.0
2020-07-01 13:25:00,56.19,56.19,56.17,56.19,11777.0,50.8861,50.8861,50.868,50.8861,11777.0
2020-07-01 13:30:00,56.18,56.19,56.11,56.12,17535.0,50.877,50.8861,50.8136,50.8227,17535.0
2020-07-01 13:35:00,56.12,56.16,56.11,56.15,16926.0,50.8227,50.8589,50.8136,50.8499,16926.0
2020-07-01 13:40:00,56.15,56.16,56.02,56.03,56904.0,50.8499,50.8589,50.7321,50.7412,56904.0
2020-07-01 13:45:00,56.03,56.04,55.97,56.0,14175.0,50.7412,50.7503,50.6869,50.714,14175.0
2020-07-01 13:50:00,55.99,56.06,55.95,56.03,159824.0,50.705,50.7684,50.6688,50.7412,159824.0
2020-07-01 13:55:00,56.02,56.05,56.0,56.04,15406.0,50.7321,50.7593,50.714,50.7503,15406.0
2020-07-01 14:00:00,56.05,56.16,56.05,56.12,35672.0,50.7593,50.8589,50.7593,50.8227,35672.0
2020-07-01 14:05:00,56.13,56.13,56.03,56.11,200347.0,50.8318,50.8318,50.7412,50.8136,200347.0
2020-07-01 14:10:00,56.11,56.15,56.07,56.15,25405.0,50.8136,50.8499,50.7774,50.8499,25405.0
2020-07-01 14:15:00,56.15,56.15,56.08,56.1,12762.0,50.8499,50.8499,50.7865,50.8046,12762.0
2020-07-01 14:20:00,56.1,56.11,56.03,56.07,35619.0,50.8046,50.8136,50.7412,50.7774,35619.0
2020-07-01 14:25:00,56.08,56.13,56.07,56.11,16447.0,50.7865,50.8318,50.7774,50.8136,16447.0
2020-07-01 14:30:00,56.11,56.15,56.04,56.06,85245.0,50.8136,50.8499,50.7503,50.7684,85245.0
2020-07-01 14:35:00,56.06,56.07,56.03,56.04,14733.0,50.7684,50.7774,50.7412,50.7503,14733.0
2020-07-01 14:40:00,56.05,56.1,56.04,56.05,16918.0,50.7593,50.8046,50.7503,50.7593,16918.0
2020-07-01 14:45:00,56.05,56.11,56.04,56.11,36841.0,50.7593,50.8136,50.7503,50.8136,36841.0
2020-07-01 14:50:00,56.11,56.17,56.11,56.15,18827.0,50.8136,50.868,50.8136,50.8499,18827.0
2020-07-01 14:55:00,56.15,56.2,56.14,56.18,44036.0,50.8499,50.8952,50.8408,50.877,44036.0
2020-07-01 15:00:00,56.19,56.23,56.14,56.23,27800.0,50.8861,50.9223,50.8408,50.9223,27800.0
2020-07-01 15:05:00,56.24,56.25,56.17,56.17,23116.0,50.9314,50.9404,50.868,50.868,23116.0
2020-07-01 15:10:00,56.18,56.2,56.12,56.19,53191.0,50.877,50.8952,50.8227,50.8861,53191.0
2020-07-01 15:15:00,56.19,56.21,56.13,56.16,31942.0,50.8861,50.9042,50.8318,50.8589,31942.0
2020-07-01 15:20:00,56.16,56.23,56.14,56.23,153439.0,50.8589,50.9223,50.8408,50.9223,153439.0
2020-07-01 15:25:00,56.23,56.27,56.2,56.2,40355.0,50.9223,50.9585,50.8952,50.8952,40355.0
2020-07-01 15:30:00,56.2,56.3,56.18,56.25,69811.0,50.8952,50.9857,50.877,50.9404,69811.0
2020-07-01 15:35:00,56.25,56.37,56.25,56.37,122103.0,50.9404,51.0491,50.9404,51.0491,122103.0
2020-07-01 15:40:00,56.37,56.42,56.35,56.41,84590.0,51.0491,51.0944,51.031,51.0853,84590.0
2020-07-01 15:45:00,56.41,56.63,56.39,56.58,123722.0,51.0853,51.2846,51.0672,51.2393,123722.0
2020-07-01 15:50:00,56.58,56.66,56.36,56.37,522024.0,51.2393,51.3117,51.0401,51.0491,522024.0
2020-07-01 15:55:00,56.36,56.52,56.27,56.46,894605.0,51.0401,51.1849,50.9585,51.1306,894605.0
2020-07-02 09:30:00,57.26,57.56,57.19,57.55,192256.0,51.8551,52.1268,51.7917,52.1177,192256.0
2020-07-02 09:35:00,57.57,57.61,57.45,57.57,96523.0,52.1358,52.1721,52.0272,52.1358,96523.0
2020-07-02 09:40:00,57.58,57.66,57.58,57.62,94872.0,52.1449,52.2173,52.1449,52.1811,94872.0
2020-07-02 09:45:00,57.63,57.79,57.62,57.77,206364.0,52.1902,52.3351,52.1811,52.317,206364.0
2020-07-02 09:50:00,57.77,57.8,57.7,57.77,170195.0,52.317,52.3441,52.2536,52.317,170195.0
2020-07-02 09:55:00,57.78,57.9,57.78,57.88,91884.0,52.326,52.4347,52.326,52.4166,91884.0
2020-07-02 10:00:00,57.89,57.98,57.84,57.92,97743.0,52.4256,52.5071,52.3804,52.4528,97743.0
2020-07-02 10:05:00,57.91,58.0,57.88,57.92,29976.0,52.4437,52.5252,52.4166,52.4528,29976.0
2020-07-02 10:10:00,57.92,57.94,57.78,57.83,45473.0,52.4528,52.4709,52.326,52.3713,45473.0
2020-07-02 10:15:00,57.84,57.94,57.84,57.86,38125.0,52.3804,52.4709,52.3804,52.3985,38125.0
2020-07-02 10:20:00,57.87,57.89,57.71,57.71,70525.0,52.4075,52.4256,52.2626,52.2626,70525.0
2020-07-02 10:25:00,57.72,57.75,57.6,57.6,70007.0,52.2717,52.2988,52.163,52.163,70007.0
2020-07-02 10:30:00,57.59,57.67,57.58,57.66,85462.0,52.1539,52.2264,52.1449,52.2173,85462.0
2020-07-02 10:35:00,57.66,57.73,57.64,57.71,43715.0,52.2173,52.2807,52.1992,52.2626,43715.0
2020-07-02 10:40:00,57.72,57.76,57.67,57.71,47949.0,52.2717,52.3079,52.2264,52.2626,47949.0
2020-07-02 10:45:00,57.71,57.72,57.53,57.57,44745.0,52.2626,52.2717,52.0996,52.1358,44745.0
2020-07-02 10:50:00,57.57,57.6,57.35,57.37,57931.0,52.1358,52.163,51.9366,51.9547,57931.0
2020-07-02 10:55:00,57.37,57.38,57.27,57.29,40880.0,51.9547,51.9638,51.8642,51.8823,40880.0
2020-07-02 11:00:00,57.3,57.35,57.22,57.29,53170.0,51.8913,51.9366,51.8189,51.8823,53170.0
2020-07-02 11:05:00,57.29,57.39,57.29,57.31,52377.0,51.8823,51.9728,51.8823,51.9004,52377.0
2020-07-02 11:10:00,57.33,57.33,57.14,57.17,45526.0,51.9185,51.9185,51.7464,51.7736,45526.0
2020-07-02 11:15:00,57.2,57.33,57.14,57.32,46455.0,51.8008,51.9185,51.7464,51.9094,46455.0
2020-07-02 11:20:00,57.33,57.46,57.31,57.44,37471.0,51.9185,52.0362,51.9004,52.0181,37471.0
2020-07-02 11:25:00,57.43,57.47,57.37,57.47,83591.0,52.0091,52.0453,51.9547,52.0453,83591.0
2020-07-02 11:30:00,57.49,57.59,57.45,57.56,74389.0,52.0634,52.1539,52.0272,52.1268,74389.0
2020-07-02 11:35:00,57.56,57.57,57.52,57.54,22944.0,52.1268,52.1358,52.0906,52.1087,22944.0
2020-07-02 11:40:00,57.54,57.6,57.54,57.55,17799.0,52.1087,52.163,52.1087,52.1177,17799.0
2020-07-02 11:45:00,57.55,57.57,57.52,57.56,19309.0,52.1177,52.1358,52.0906,52.1268,19309.0
2020-07-02 11:50:00,57.56,57.58,57.46,57.52,19721.0,52.1268,52.1449,52.0362,52.0906,19721.0
2020-07-02 11:55:00,57.52,57.57,57.5,57.54,61786.0,52.0906,52.1358,52.0724,52.1087,61786.0
2020-07-02 12:00:00,57.55,57.57,57.36,57.39,31913.0,52.1177,52.1358,51.9457,51.9728,31913.0
2020-07-02 12:05:00,57.38,57.42,57.38,57.41,19357.0,51.9638,52.0,51.9638,51.9909,19357.0
2020-07-02 12:10:00,57.41,57.47,57.39,57.4,51996.0,51.9909,52.0453,51.9728,51.9819,51996.0
2020-07-02 12:15:00,57.4,57.41,57.34,57.37,73681.0,51.9819,51.9909,51.9275,51.9547,73681.0
2020-07-02 12:20:00,57.36,57.43,57.32,57.4,19014.0,51.9457,52.0091,51.9094,51.9819,19014.0
2020-07-02 12:25:00,57.4,57.46,57.38,57.44,19687.0,51.9819,52.0362,51.9638,52.0181,19687.0
2020-07-02 12:30:00,57.44,57.45,57.4,57.44,18445.0,52.0181,52.0272,51.9819,52.0181,18445.0
2020-07-02 12:35:00,57.43,57.43,57.36,57.41,20887.0,52.0091,52.0091,51.9457,51.9909,20887.0
2020-07-02 12:40:00,57.41,57.41,57.35,57.35,78449.0,51.9909,51.9909,51.9366,51.9366,78449.0
2020-07-02 12:45:00,57.35,57.4,57.33,57.37,13363.0,51.9366,51.9819,51.9185,51.9547,13363.0
2020-07-02 12:50:00,57.37,57.44,57.37,57.4,20897.0,51.9547,52.0181,51.9547,51.9819,20897.0
2020-07-02 12:55:00,57.4,57.42,57.35,57.41,27742.0,51.9819,52.0,51.9366,51.9909,27742.0
2020-07-02 13:00:00,57.42,57.42,57.37,57.37,16742.0,52.0,52.0,51.9547,51.9547,16742.0
2020-07-02 13:05:00,57.37,57.39,57.36,57.37,8160.0,51.9547,51.9728,51.9457,51.9547,8160.0
2020-07-02 13:10:00,57.36,57.39,57.33,57.35,28521.0,51.9457,51.9728,51.9185,51.9366,28521.0
2020-07-02 13:15:00,57.35,57.37,57.32,57.34,22781.0,51.9366,51.9547,51.9094,51.9275,22781.0
2020-07-02 13:20:00,57.33,57.39,57.32,57.38,21974.0,51.9185,51.9728,51.9094,51.9638,21974.0
2020-07-02 13:25:00,57.38,57.38,57.33,57.35,17463.0,51.9638,51.9638,51.9185,51.9366,17463.0
2020-07-02 13:30:00,57.35,57.36,57.32,57.33,16937.0,51.9366,51.9457,51.9094,51.9185,16937.0
2020-07-02 13:35:00,57.33,57.34,57.3,57.33,34705.0,51.9185,51.9275,51.8913,51.9185,34705.0
2020-07-02 13:40:00,57.33,57.38,57.32,57.36,39880.0,51.9185,51.9638,51.9094,51.9457,39880.0
2020-07-02 13:45:00,57.35,57.38,57.33,57.38,46709.0,51.9366,51.9638,51.9185,51.9638,46709.0
2020-07-02 13:50:00,57.38,57.42,57.37,57.41,15100.0,51.9638,52.0,51.9547,51.9909,15100.0
2020-07-02 13:55:00,57.42,57.42,57.32,57.33,44271.0,52.0,52.0,51.9094,51.9185,44271.0
2020-07-02 14:00:00,57.33,57.39,57.27,57.29,45389.0,51.9185,51.9728,51.8642,51.8823,45389.0
2020-07-02 14:05:00,57.29,57.32,57.25,57.26,39581.0,51.8823,51.9094,51.846,51.8551,39581.0
2020-07-02 14:10:00,57.27,57.31,57.26,57.29,38919.0,51.8642,51.9004,51.8551,51.8823,38919.0
2020-07-02 14:15:00,57.28,57.3,57.24,57.27,51517.0,51.8732,51.8913,51.837,51.8642,51517.0
2020-07-02 14:20:00,57.26,57.31,57.2,57.31,32353.0,51.8551,51.9004,51.8008,51.9004,32353.0
2020-07-02 14:25:00,57.3,57.42,57.3,57.41,114146.0,51.8913,52.0,51.8913,51.9909,114146.0
2020-07-02 14:30:00,57.41,57.53,57.41,57.52,96084.0,51.9909,52.0996,51.9909,52.0906,96084.0
2020-07-02 14:35:00,57.51,57.56,57.49,57.55,121242.0,52.0815,52.1268,52.0634,52.1177,121242.0
2020-07-02 14:40:00,57.55,57.59,57.52,57.57,138253.0,52.1177,52.1539,52.0906,52.1358,138253.0
2020-07-02 14:45:00,57.56,57.62,57.56,57.61,35837.0,52.1268,52.1811,52.1268,52.1721,35837.0
2020-07-02 14:50:00,57.61,57.66,57.57,57.59,38315.0,52.1721,52.2173,52.1358,52.1539,38315.0
2020-07-02 14:55:00,57.6,57.64,57.57,57.64,29158.0,52.163,52.1992,52.1358,52.1992,29158.0
2020-07-02 15:00:00,57.63,57.67,57.58,57.62,45394.0,52.1902,52.2264,52.1449,52.1811,45394.0
2020-07-02 15:05:00,57.62,57.66,57.61,57.62,34151.0,52.1811,52.2173,52.1721,52.1811,34151.0
2020-07-02 15:10:00,57.61,57.63,57.56,57.58,47834.0,52.1721,52.1902,52.1268,52.1449,47834.0
2020-07-02 15:15:00,57.59,57.6,57.53,57.53,61421.0,52.1539,52.163,52.0996,52.0996,61421.0
2020-07-02 15:20:00,57.53,57.56,57.51,57.54,16076.0,52.0996,52.1268,52.0815,52.1087,16076.0
2020-07-02 15:25:00,57.54,57.54,57.47,57.48,59908.0,52.1087,52.1087,52.0453,52.0543,59908.0
2020-07-02 15:30:00,57.48,57.49,57.39,57.44,203611.0,52.0543,52.0634,51.9728,52.0181,203611.0
2020-07-02 15:35:00,57.44,57.53,57.44,57.49,202475.0,52.0181,52.0996,52.0181,52.0634,202475.0
2020-07-02 15:40:00,57.5,57.52,57.36,57.39,186951.0,52.0724,52.0906,51.9457,51.9728,186951.0
2020-07-02 15:45:00,57.39,57.49,57.38,57.44,188854.0,51.9728,52.0634,51.9638,52.0181,188854.0
2020-07-02 15:50:00,57.44,57.51,57.37,57.44,614011.0,52.0181,52.0815,51.9547,52.0181,614011.0
2020-07-02 15:55:00,57.45,57.54,57.36,57.52,1339425.0,52.0272,52.1087,51.9457,52.0906,1339425.0
2020-07-06 09:30:00,58.62,58.68,58.45,58.46,542174.0,53.0867,53.1411,52.9328,52.9418,542174.0
2020-07-06 09:35:00,58.47,58.52,58.17,58.25,177788.0,52.9509,52.9962,52.6792,52.7517,177788.0
2020-07-06 09:40:00,58.26,58.34,58.16,58.32,208087.0,52.7607,52.8332,52.6701,52.815,208087.0
2020-07-06 09:45:00,58.32,58.44,58.32,58.42,303765.0,52.815,52.9237,52.815,52.9056,303765.0
2020-07-06 09:50:00,58.43,58.49,58.3,58.37,70970.0,52.9147,52.969,52.7969,52.8603,70970.0
2020-07-06 09:55:00,58.39,58.42,58.25,58.26,37299.0,52.8784,52.9056,52.7517,52.7607,37299.0
2020-07-06 10:00:00,58.26,58.46,58.11,58.14,90648.0,52.7607,52.9418,52.6249,52.652,90648.0
2020-07-06 10:05:00,58.14,58.14,57.96,58.02,130327.0,52.652,52.652,52.489,52.5434,130327.0
2020-07-06 10:10:00,58.01,58.01,57.8,57.83,87801.0,52.5343,52.5343,52.3441,52.3713,87801.0
2020-07-06 10:15:00,57.82,57.94,57.81,57.88,76196.0,52.3622,52.4709,52.3532,52.4166,76196.0
2020-07-06 10:20:00,57.89,57.89,57.67,57.68,100777.0,52.4256,52.4256,52.2264,52.2355,100777.0
2020-07-06 10:25:00,57.68,57.77,57.6,57.73,69037.0,52.2355,52.317,52.163,52.2807,69037.0
2020-07-06 10:30:00,57.72,57.87,57.65,57.87,88033.0,52.2717,52.4075,52.2083,52.4075,88033.0
2020-07-06 10:35:00,57.87,57.88,57.82,57.86,33246.0,52.4075,52.4166,52.3622,52.3985,33246.0
2020-07-06 10:40:00,57.85,57.91,57.78,57.89,52165.0,52.3894,52.4437,52.326,52.4256,52165.0
2020-07-06 10:45:00,57.89,58.05,57.89,58.05,43695.0,52.4256,52.5705,52.4256,52.5705,43695.0
2020-07-06 10:50:00,58.05,58.09,58.01,58.08,33340.0,52.5705,52.6068,52.5343,52.5977,33340.0
2020-07-06 10:55:00,58.08,58.08,58.0,58.06,25726.0,52.5977,52.5977,52.5252,52.5796,25726.0
2020-07-06 11:00:00,58.06,58.07,57.98,58.05,26424.0,52.5796,52.5886,52.5071,52.5705,26424.0
2020-07-06 11:05:00,58.05,58.06,58.0,58.03,36647.0,52.5705,52.5796,52.5252,52.5524,36647.0
2020-07-06 11:10:00,58.02,58.09,58.0,58.05,41782.0,52.5434,52.6068,52.5252,52.5705,41782.0
2020-07-06 11:15:00,58.04,58.13,58.01,58.13,24100.0,52.5615,52.643,52.5343,52.643,24100.0
2020-07-06 11:20:00,58.13,58.14,58.05,58.08,44653.0,52.643,52.652,52.5705,52.5977,44653.0
2020-07-06 11:25:00,58.09,58.16,58.09,58.13,22564.0,52.6068,52.6701,52.6068,52.643,22564.0
2020-07-06 11:30:00,58.13,58.13,58.05,58.06,31193.0,52.643,52.643,52.5705,52.5796,31193.0
2020-07-06 11:35:00,58.05,58.12,58.05,58.06,27365.0,52.5705,52.6339,52.5705,52.5796,27365.0
2020-07-06 11:40:00,58.06,58.08,58.02,58.03,20875.0,52.5796,52.5977,52.5434,52.5524,20875.0
2020-07-06 11:45:00,58.02,58.08,58.01,58.04,23502.0,52.5434,52.5977,52.5343,52.5615,23502.0
2020-07-06 11:50:00,58.04,58.05,57.97,57.98,13580.0,52.5615,52.5705,52.4981,52.5071,13580.0
2020-07-06 11:55:00,57.97,57.99,57.9,57.92,11304.0,52.4981,52.5162,52.4347,52.4528,11304.0
2020-07-06 12:00:00,57.91,57.98,57.91,57.95,10007.0,52.4437,52.5071,52.4437,52.48,10007.0
2020-07-06 12:05:00,57.96,57.96,57.91,57.94,34967.0,52.489,52.489,52.4437,52.4709,34967.0
2020-07-06 12:10:00,57.93,57.93,57.88,57.9,13915.0,52.4619,52.4619,52.4166,52.4347,13915.0
2020-07-06 12:15:00,57.89,57.94,57.85,57.86,17430.0,52.4256,52.4709,52.3894,52.3985,17430.0
2020-07-06 12:20:00,57.85,57.9,57.81,57.9,81008.0,52.3894,52.4347,52.3532,52.4347,81008.0
2020-07-06 12:25:00,57.9,57.9,57.87,57.87,13244.0,52.4347,52.4347,52.4075,52.4075,13244.0
2020-07-06 12:30:00,57.87,57.88,57.84,57.85,7698.0,52.4075,52.4166,52.3804,52.3894,7698.0
2020-07-06 12:35:00,57.85,57.85,57.79,57.81,11676.0,52.3894,52.3894,52.3351,52.3532,11676.0
2020-07-06 12:40:00,57.81,57.81,57.76,57.77,14502.0,52.3532,52.3532,52.3079,52.317,14502.0
2020-07-06 12:45:00,57.77,57.82,57.76,57.8,6269.0,52.317,52.3622,52.3079,52.3441,6269.0
2020-07-06 12:50:00,57.81,57.83,57.79,57.82,14553.0,52.3532,52.3713,52.3351,52.3622,14553.0
2020-07-06 12:55:00,57.82,57.83,57.8,57.8,9405.0,52.3622,52.3713,52.3441,52.3441,9405.0
2020-07-06 13:00:00,57.81,57.83,57.8,57.8,12449.0,52.3532,52.3713,52.3441,52.3441,12449.0
2020-07-06 13:05:00,57.79,57.8,57.75,57.8,12401.0,52.3351,52.3441,52.2988,52.3441,12401.0
2020-07-06 13:10:00,57.8,57.86,57.79,57.86,16816.0,52.3441,52.3985,52.3351,52.3985,16816.0
2020-07-06 13:15:00,57.86,57.9,57.85,57.88,20309.0,52.3985,52.4347,52.3894,52.4166,20309.0
2020-07-06 13:20:00,57.88,57.92,57.86,57.86,15733.0,52.4166,52.4528,52.3985,52.3985,15733.0
2020-07-06 13:25:00,57.86,57.96,57.86,57.95,23165.0,52.3985,52.489,52.3985,52.48,23165.0
2020-07-06 13:30:00,57.94,57.95,57.91,57.92,11006.0,52.4709,52.48,52.4437,52.4528,11006.0
2020-07-06 13:35:00,57.93,57.93,57.88,57.89,9883.0,52.4619,52.4619,52.4166,52.4256,9883.0
2020-07-06 13:40:00,57.89,57.9,57.87,57.87,16272.0,52.4256,52.4347,52.4075,52.4075,16272.0
2020-07-06 13:45:00,57.87,57.89,57.85,57.87,14313.0,52.4075,52.4256,52.3894,52.4075,14313.0
2020-07-06 13:50:00,57.87,57.88,57.84,57.88,11098.0,52.4075,52.4166,52.3804,52.4166,11098.0
2020-07-06 13:55:00,57.88,57.91,57.86,57.89,16163.0,52.4166,52.4437,52.3985,52.4256,16163.0
2020-07-06 14:00:00,57.89,57.9,57.82,57.84,41751.0,52.4256,52.4347,52.3622,52.3804,41751.0
2020-07-06 14:05:00,57.83,57.85,57.79,57.82,27533.0,52.3713,52.3894,52.3351,52.3622,27533.0
2020-07-06 14:10:00,57.82,57.84,57.78,57.78,26514.0,52.3622,52.3804,52.326,52.326,26514.0
2020-07-06 14:15:00,57.78,57.8,57.72,57.73,23987.0,52.326,52.3441,52.2717,52.2807,23987.0
2020-07-06 14:20:00,57.73,57.75,57.71,57.74,60598.0,52.2807,52.2988,52.2626,52.2898,60598.0
2020-07-06 14:25:00,57.74,57.77,57.73,57.76,28739.0,52.2898,52.317,52.2807,52.3079,28739.0
2020-07-06 14:30:00,57.76,57.79,57.73,57.78,46249.0,52.3079,52.3351,52.2807,52.326,46249.0
2020-07-06 14:35:00,57.78,57.81,57.74,57.76,39275.0,52.326,52.3532,52.2898,52.3079,39275.0
2020-07-06 14:40:00,57.77,57.77,57.67,57.67,55131.0,52.317,52.317,52.2264,52.2264,55131.0
2020-07-06 14:45:00,57.67,57.71,57.65,57.7,36737.0,52.2264,52.2626,52.2083,52.2536,36737.0
2020-07-06 14:50:00,57.71,57.73,57.66,57.72,21326.0,52.2626,52.2807,52.2173,52.2717,21326.0
2020-07-06 14:55:00,57.71,57.75,57.68,57.69,17994.0,52.2626,52.2988,52.2355,52.2445,17994.0
2020-07-06 15:00:00,57.69,57.74,57.67,57.68,73458.0,52.2445,52.2898,52.2264,52.2355,73458.0
2020-07-06 15:05:00,57.68,57.73,57.67,57.7,59720.0,52.2355,52.2807,52.2264,52.2536,59720.0
2020-07-06 15:10:00,57.71,57.74,57.66,57.7,50660.0,52.2626,52.2898,52.2173,52.2536,50660.0
2020-07-06 15:15:00,57.71,57.72,57.65,57.71,39286.0,52.2626,52.2717,52.2083,52.2626,39286.0
2020-07-06 15:20:00,57.71,57.79,57.71,57.74,121955.0,52.2626,52.3351,52.2626,52.2898,121955.0
2020-07-06 15:25:00,57.75,57.79,57.73,57.77,63685.0,52.2988,52.3351,52.2807,52.317,63685.0
2020-07-06 15:30:00,57.77,57.79,57.68,57.77,151336.0,52.317,52.3351,52.2355,52.317,151336.0
2020-07-06 15:35:00,57.78,57.9,57.78,57.89,98179.0,52.326,52.4347,52.326,52.4256,98179.0
2020-07-06 15:40:00,57.89,58.03,57.89,58.01,72832.0,52.4256,52.5524,52.4256,52.5343,72832.0
2020-07-06 15:45:00,58.01,58.13,57.99,58.12,126445.0,52.5343,52.643,52.5162,52.6339,126445.0
2020-07-06 15:50:00,58.13,58.31,58.1,58.29,256060.0,52.643,52.806,52.6158,52.7879,256060.0
2020-07-06 15:55:00,58.28,58.39,58.18,58.36,1568321.0,52.7788,52.8784,52.6883,52.8513,1568321.0
2020-07-07 09:30:00,57.93,58.09,57.89,58.01,162929.0,52.4619,52.6068,52.4256,52.5343,162929.0
2020-07-07 09:35:00,57.97,58.07,57.93,58.03,108345.0,52.4981,52.5886,52.4619,52.5524,108345.0
2020-07-07 09:40:00,58.04,58.09,58.0,58.07,140724.0,52.5615,52.6068,52.5252,52.5886,140724.0
2020-07-07 09:45:00,58.06,58.2,58.05,58.11,200587.0,52.5796,52.7064,52.5705,52.6249,200587.0
2020-07-07 09:50:00,58.12,58.15,58.05,58.12,111244.0,52.6339,52.6611,52.5705,52.6339,111244.0
2020-07-07 09:55:00,58.13,58.15,58.06,58.11,84928.0,52.643,52.6611,52.5796,52.6249,84928.0
2020-07-07 10:00:00,58.1,58.28,58.08,58.25,57769.0,52.6158,52.7788,52.5977,52.7517,57769.0
2020-07-07 10:05:00,58.26,58.27,58.19,58.22,40578.0,52.7607,52.7698,52.6973,52.7245,40578.0
2020-07-07 10:10:00,58.22,58.35,58.21,58.31,69602.0,52.7245,52.8422,52.7154,52.806,69602.0
2020-07-07 10:15:00,58.32,58.33,58.24,58.26,52765.0,52.815,52.8241,52.7426,52.7607,52765.0
2020-07-07 10:20:00,58.25,58.28,58.17,58.26,69071.0,52.7517,52.7788,52.6792,52.7607,69071.0
2020-07-07 10:25:00,58.26,58.29,58.2,58.27,52469.0,52.7607,52.7879,52.7064,52.7698,52469.0
2020-07-07 10:30:00,58.27,58.28,58.14,58.16,45564.0,52.7698,52.7788,52.652,52.6701,45564.0
2020-07-07 10:35:00,58.16,58.22,58.14,58.19,70694.0,52.6701,52.7245,52.652,52.6973,70694.0
2020-07-07 10:40:00,58.18,58.19,58.07,58.09,79840.0,52.6883,52.6973,52.5886,52.6068,79840.0
2020-07-07 10:45:00,58.07,58.15,58.02,58.14,82106.0,52.5886,52.6611,52.5434,52.652,82106.0
2020-07-07 10:50:00,58.13,58.24,58.12,58.23,73665.0,52.643,52.7426,52.6339,52.7335,73665.0
2020-07-07 10:55:00,58.23,58.25,58.18,58.21,116839.0,52.7335,52.7517,52.6883,52.7154,116839.0
2020-07-07 11:00:00,58.2,58.23,58.15,58.18,71659.0,52.7064,52.7335,52.6611,52.6883,71659.0
2020-07-07 11:05:00,58.18,58.22,58.18,58.2,43822.0,52.6883,52.7245,52.6883,52.7064,43822.0
2020-07-07 11:10:00,58.2,58.41,58.2,58.35,54614.0,52.7064,52.8965,52.7064,52.8422,54614.0
2020-07-07 11:15:00,58.36,58.48,58.35,58.47,24924.0,52.8513,52.9599,52.8422,52.9509,24924.0
2020-07-07 11:20:00,58.47,58.51,58.44,58.49,19912.0,52.9509,52.9871,52.9237,52.969,19912.0
2020-07-07 11:25:00,58.5,58.5,58.41,58.46,21906.0,52.9781,52.9781,52.8965,52.9418,21906.0
2020-07-07 11:30:00,58.48,58.49,58.38,58.38,18203.0,52.9599,52.969,52.8694,52.8694,18203.0
2020-07-07 11:35:00,58.39,58.44,58.37,58.41,11802.0,52.8784,52.9237,52.8603,52.8965,11802.0
2020-07-07 11:40:00,58.4,58.44,58.38,58.41,21874.0,52.8875,52.9237,52.8694,52.8965,21874.0
2020-07-07 11:45:00,58.41,58.53,58.4,58.52,17690.0,52.8965,53.0052,52.8875,52.9962,17690.0
2020-07-07 11:50:00,58.52,58.54,58.48,58.54,14135.0,52.9962,53.0143,52.9599,53.0143,14135.0
2020-07-07 11:55:00,58.53,58.53,58.39,58.39,41019.0,53.0052,53.0052,52.8784,52.8784,41019.0
2020-07-07 12:00:00,58.4,58.44,58.38,58.38,40804.0,52.8875,52.9237,52.8694,52.8694,40804.0
2020-07-07 12:05:00,58.38,58.41,58.33,58.35,13789.0,52.8694,52.8965,52.8241,52.8422,13789.0
2020-07-07 12:10:00,58.34,58.39,58.33,58.38,11183.0,52.8332,52.8784,52.8241,52.8694,11183.0
2020-07-07 12:15:00,58.38,58.41,58.35,58.35,30386.0,52.8694,52.8965,52.8422,52.8422,30386.0
2020-07-07 12:20:00,58.35,58.38,58.31,58.32,16638.0,52.8422,52.8694,52.806,52.815,16638.0
2020-07-07 12:25:00,58.33,58.38,58.33,58.35,12152.0,52.8241,52.8694,52.8241,52.8422,12152.0
2020-07-07 12:30:00,58.34,58.36,58.32,58.34,22707.0,52.8332,52.8513,52.815,52.8332,22707.0
2020-07-07 12:35:00,58.33,58.33,58.27,58.27,16662.0,52.8241,52.8241,52.7698,52.7698,16662.0
2020-07-07 12:40:00,58.26,58.32,58.26,58.32,43645.0,52.7607,52.815,52.7607,52.815,43645.0
2020-07-07 12:45:00,58.32,58.36,58.32,58.34,11070.0,52.815,52.8513,52.815,52.8332,11070.0
2020-07-07 12:50:00,58.34,58.36,58.32,58.33,13621.0,52.8332,52.8513,52.815,52.8241,13621.0
2020-07-07 12:55:00,58.34,58.43,58.33,58.42,24949.0,52.8332,52.9147,52.8241,52.9056,24949.0
2020-07-07 13:00:00,58.4,58.46,58.38,58.39,14344.0,52.8875,52.9418,52.8694,52.8784,14344.0
2020-07-07 13:05:00,58.39,58.4,58.32,58.35,35636.0,52.8784,52.8875,52.815,52.8422,35636.0
2020-07-07 13:10:00,58.35,58.42,58.34,58.42,12737.0,52.8422,52.9056,52.8332,52.9056,12737.0
2020-07-07 13:15:00,58.42,58.46,58.41,58.45,10769.0,52.9056,52.9418,52.8965,52.9328,10769.0
2020-07-07 13:20:00,58.44,58.5,58.44,58.47,13442.0,52.9237,52.9781,52.9237,52.9509,13442.0
2020-07-07 13:25:00,58.47,58.48,58.41,58.46,89320.0,52.9509,52.9599,52.8965,52.9418,89320.0
2020-07-07 13:30:00,58.43,58.43,58.37,58.37,24992.0,52.9147,52.9147,52.8603,52.8603,24992.0
2020-07-07 13:35:00,58.38,58.42,58.38,58.4,9403.0,52.8694,52.9056,52.8694,52.8875,9403.0
2020-07-07 13:40:00,58.39,58.46,58.36,58.44,50287.0,52.8784,52.9418,52.8513,52.9237,50287.0
2020-07-07 13:45:00,58.43,58.43,58.38,58.4,10651.0,52.9147,52.9147,52.8694,52.8875,10651.0
2020-07-07 13:50:00,58.39,58.42,58.36,58.36,9811.0,52.8784,52.9056,52.8513,52.8513,9811.0
2020-07-07 13:55:00,58.37,58.43,58.37,58.39,19005.0,52.8603,52.9147,52.8603,52.8784,19005.0
2020-07-07 14:00:00,58.38,58.41,58.27,58.27,143768.0,52.8694,52.8965,52.7698,52.7698,143768.0
2020-07-07 14:05:00,58.27,58.33,58.27,58.29,39734.0,52.7698,52.8241,52.7698,52.7879,39734.0
2020-07-07 14:10:00,58.28,58.34,58.28,58.33,13995.0,52.7788,52.8332,52.7788,52.8241,13995.0
2020-07-07 14:15:00,58.34,58.34,58.24,58.26,27773.0,52.8332,52.8332,52.7426,52.7607,27773.0
2020-07-07 14:20:00,58.27,58.3,58.25,58.28,18093.0,52.7698,52.7969,52.7517,52.7788,18093.0
2020-07-07 14:25:00,58.28,58.31,58.26,58.28,15823.0,52.7788,52.806,52.7607,52.7788,15823.0
2020-07-07 14:30:00,58.28,58.28,58.19,58.2,33935.0,52.7788,52.7788,52.6973,52.7064,33935.0
2020-07-07 14:35:00,58.21,58.22,58.16,58.21,18441.0,52.7154,52.7245,52.6701,52.7154,18441.0
2020-07-07 14:40:00,58.2,58.26,58.19,58.2,15930.0,52.7064,52.7607,52.6973,52.7064,15930.0
2020-07-07 14:45:00,58.2,58.25,58.19,58.19,13412.0,52.7064,52.7517,52.6973,52.6973,13412.0
2020-07-07 14:50:00,58.19,58.25,58.19,58.19,102122.0,52.6973,52.7517,52.6973,52.6973,102122.0
2020-07-07 14:55:00,58.2,58.26,58.2,58.25,41635.0,52.7064,52.7607,52.7064,52.7517,41635.0
2020-07-07 15:00:00,58.24,58.25,58.14,58.18,28420.0,52.7426,52.7517,52.652,52.6883,28420.0
2020-07-07 15:05:00,58.18,58.26,58.18,58.18,26893.0,52.6883,52.7607,52.6883,52.6883,26893.0
2020-07-07 15:10:00,58.18,58.19,58.12,58.13,41778.0,52.6883,52.6973,52.6339,52.643,41778.0
2020-07-07 15:15:00,58.12,58.24,58.12,58.24,115655.0,52.6339,52.7426,52.6339,52.7426,115655.0
2020-07-07 15:20:00,58.24,58.35,58.23,58.33,204498.0,52.7426,52.8422,52.7335,52.8241,204498.0
2020-07-07 15:25:00,58.32,58.35,58.27,58.32,80279.0,52.815,52.8422,52.7698,52.815,80279.0
2020-07-07 15:30:00,58.32,58.35,58.26,58.29,139712.0,52.815,52.8422,52.7607,52.7879,139712.0
2020-07-07 15:35:00,58.29,58.29,58.2,58.23,141458.0,52.7879,52.7879,52.7064,52.7335,141458.0
2020-07-07 15:40:00,58.23,58.28,58.21,58.28,82367.0,52.7335,52.7788,52.7154,52.7788,82367.0
2020-07-07 15:45:00,58.27,58.31,58.21,58.24,195830.0,52.7698,52.806,52.7154,52.7426,195830.0
2020-07-07 15:50:00,58.24,58.24,58.05,58.12,413745.0,52.7426,52.7426,52.5705,52.6339,413745.0
2020-07-07 15:55:00,58.12,58.38,58.12,58.36,1526576.0,52.6339,52.8694,52.6339,52.8513,1526576.0
2020-07-08 09:30:00,58.47,58.75,58.4,58.69,400878.0,52.9509,53.2045,52.8875,53.1501,400878.0
2020-07-08 09:35:00,58.7,58.72,58.56,58.59,177531.0,53.1592,53.1773,53.0324,53.0596,177531.0
2020-07-08 09:40:00,58.58,58.72,58.52,58.72,152418.0,53.0505,53.1773,52.9962,53.1773,152418.0
2020-07-08 09:45:00,58.72,58.78,58.67,58.72,137838.0,53.1773,53.2316,53.132,53.1773,137838.0
2020-07-08 09:50:00,58.73,58.73,58.61,58.65,150125.0,53.1863,53.1863,53.0777,53.1139,150125.0
2020-07-08 09:55:00,58.65,58.66,58.53,58.54,110468.0,53.1139,53.1229,53.0052,53.0143,110468.0
2020-07-08 10:00:00,58.54,58.65,58.49,58.61,347233.0,53.0143,53.1139,52.969,53.0777,347233.0
2020-07-08 10:05:00,58.61,58.65,58.54,58.62,327649.0,53.0777,53.1139,53.0143,53.0867,327649.0
2020-07-08 10:10:00,58.61,58.67,58.53,58.53,68252.0,53.0777,53.132,53.0052,53.0052,68252.0
2020-07-08 10:15:00,58.52,58.52,58.39,58.4,104156.0,52.9962,52.9962,52.8784,52.8875,104156.0
2020-07-08 10:20:00,58.4,58.44,58.36,58.36,93319.0,52.8875,52.9237,52.8513,52.8513,93319.0
2020-07-08 10:25:00,58.37,58.38,58.24,58.24,90041.0,52.8603,52.8694,52.7426,52.7426,90041.0
2020-07-08 10:30:00,58.24,58.33,58.22,58.28,70947.0,52.7426,52.8241,52.7245,52.7788,70947.0
2020-07-08 10:35:00,58.28,58.29,58.23,58.27,49144.0,52.7788,52.7879,52.7335,52.7698,49144.0
2020-07-08 10:40:00,58.27,58.29,58.13,58.14,57936.0,52.7698,52.7879,52.643,52.652,57936.0
2020-07-08 10:45:00,58.15,58.17,58.1,58.16,60977.0,52.6611,52.6792,52.6158,52.6701,60977.0
2020-07-08 10:50:00,58.16,58.16,58.07,58.09,55199.0,52.6701,52.6701,52.5886,52.6068,55199.0
2020-07-08 10:55:00,58.11,58.12,58.03,58.04,51059.0,52.6249,52.6339,52.5524,52.5615,51059.0
2020-07-08 11:00:00,58.04,58.06,57.86,57.87,78253.0,52.5615,52.5796,52.3985,52.4075,78253.0
2020-07-08 11:05:00,57.87,57.91,57.75,57.8,140750.0,52.4075,52.4437,52.2988,52.3441,140750.0
2020-07-08 11:10:00,57.8,57.84,57.79,57.8,54055.0,52.3441,52.3804,52.3351,52.3441,54055.0
2020-07-08 11:15:00,57.8,57.81,57.63,57.64,112904.0,52.3441,52.3532,52.1902,52.1992,112904.0
2020-07-08 11:20:00,57.65,57.65,57.43,57.48,56184.0,52.2083,52.2083,52.0091,52.0543,56184.0
2020-07-08 11:25:00,57.49,57.54,57.4,57.52,95339.0,52.0634,52.1087,51.9819,52.0906,95339.0
2020-07-08 11:30:00,57.52,57.61,57.51,57.57,119862.0,52.0906,52.1721,52.0815,52.1358,119862.0
2020-07-08 11:35:00,57.57,57.59,57.48,57.55,55596.0,52.1358,52.1539,52.0543,52.1177,55596.0
2020-07-08 11:40:00,57.55,57.57,57.49,57.56,63881.0,52.1177,52.1358,52.0634,52.1268,63881.0
2020-07-08 11:45:00,57.56,57.61,57.52,57.53,83635.0,52.1268,52.1721,52.0906,52.0996,83635.0
2020-07-08 11:50:00,57.53,57.61,57.5,57.6,106971.0,52.0996,52.1721,52.0724,52.163,106971.0
2020-07-08 11:55:00,57.59,57.59,57.49,57.5,59898.0,52.1539,52.1539,52.0634,52.0724,59898.0
2020-07-08 12:00:00,57.51,57.52,57.47,57.47,50302.0,52.0815,52.0906,52.0453,52.0453,50302.0
2020-07-08 12:05:00,57.47,57.53,57.46,57.48,54910.0,52.0453,52.0996,52.0362,52.0543,54910.0
2020-07-08 12:10:00,57.49,57.54,57.49,57.5,50673.0,52.0634,52.1087,52.0634,52.0724,50673.0
2020-07-08 12:15:00,57.5,57.57,57.47,57.55,70059.0,52.0724,52.1358,52.0453,52.1177,70059.0
2020-07-08 12:20:00,57.55,57.58,57.53,57.56,163901.0,52.1177,52.1449,52.0996,52.1268,163901.0
2020-07-08 12:25:00,57.57,57.58,57.53,57.53,59181.0,52.1358,52.1449,52.0996,52.0996,59181.0
2020-07-08 12:30:00,57.54,57.56,57.46,57.46,87605.0,52.1087,52.1268,52.0362,52.0362,87605.0
2020-07-08 12:35:00,57.46,57.46,57.42,57.43,61458.0,52.0362,52.0362,52.0,52.0091,61458.0
2020-07-08 12:40:00,57.43,57.43,57.36,57.37,111252.0,52.0091,52.0091,51.9457,51.9547,111252.0
2020-07-08 12:45:00,57.38,57.41,57.37,57.4,82854.0,51.9638,51.9909,51.9547,51.9819,82854.0
2020-07-08 12:50:00,57.4,57.41,57.33,57.33,92521.0,51.9819,51.9909,51.9185,51.9185,92521.0
2020-07-08 12:55:00,57.33,57.48,57.32,57.46,105085.0,51.9185,52.0543,51.9094,52.0362,105085.0
2020-07-08 13:00:00,57.47,57.47,57.41,57.42,61167.0,52.0453,52.0453,51.9909,52.0,61167.0
2020-07-08 13:05:00,57.41,57.41,57.37,57.38,67245.0,51.9909,51.9909,51.9547,51.9638,67245.0
2020-07-08 13:10:00,57.38,57.38,57.29,57.3,147832.0,51.9638,51.9638,51.8823,51.8913,147832.0
2020-07-08 13:15:00,57.3,57.31,57.23,57.23,137501.0,51.8913,51.9004,51.8279,51.8279,137501.0
2020-07-08 13:20:00,57.24,57.25,57.15,57.16,131509.0,51.837,51.846,51.7555,51.7645,131509.0
2020-07-08 13:25:00,57.16,57.18,57.1,57.17,89668.0,51.7645,51.7827,51.7102,51.7736,89668.0
2020-07-08 13:30:00,57.17,57.19,57.16,57.18,91614.0,51.7736,51.7917,51.7645,51.7827,91614.0
2020-07-08 13:35:00,57.18,57.2,57.17,57.19,73429.0,51.7827,51.8008,51.7736,51.7917,73429.0
2020-07-08 13:40:00,57.18,57.2,57.08,57.08,145436.0,51.7827,51.8008,51.6921,51.6921,145436.0
2020-07-08 13:45:00,57.08,57.1,57.06,57.07,68562.0,51.6921,51.7102,51.674,51.683,68562.0
2020-07-08 13:50:00,57.07,57.1,56.99,56.99,150097.0,51.683,51.7102,51.6106,51.6106,150097.0
2020-07-08 13:55:00,56.99,57.07,56.95,56.99,84551.0,51.6106,51.683,51.5744,51.6106,84551.0
2020-07-08 14:00:00,56.99,57.12,56.96,57.0,100830.0,51.6106,51.7283,51.5834,51.6196,100830.0
2020-07-08 14:05:00,57.0,57.04,56.97,57.0,51634.0,51.6196,51.6559,51.5925,51.6196,51634.0
2020-07-08 14:10:00,56.99,57.0,56.95,56.97,52642.0,51.6106,51.6196,51.5744,51.5925,52642.0
2020-07-08 14:15:00,56.98,57.0,56.94,56.99,40439.0,51.6015,51.6196,51.5653,51.6106,40439.0
2020-07-08 14:20:00,56.98,57.06,56.96,56.98,47296.0,51.6015,51.674,51.5834,51.6015,47296.0
2020-07-08 14:25:00,56.98,57.03,56.97,57.02,17321.0,51.6015,51.6468,51.5925,51.6378,17321.0
2020-07-08 14:30:00,57.01,57.04,56.98,56.98,37526.0,51.6287,51.6559,51.6015,51.6015,37526.0
2020-07-08 14:35:00,56.97,56.99,56.94,56.96,25770.0,51.5925,51.6106,51.5653,51.5834,25770.0
2020-07-08 14:40:00,56.97,56.97,56.89,56.92,29828.0,51.5925,51.5925,51.52,51.5472,29828.0
2020-07-08 14:45:00,56.92,57.01,56.91,57.01,40830.0,51.5472,51.6287,51.5381,51.6287,40830.0
2020-07-08 14:50:00,57.02,57.06,56.99,57.0,26546.0,51.6378,51.674,51.6106,51.6196,26546.0
2020-07-08 14:55:00,57.01,57.14,57.01,57.1,55222.0,51.6287,51.7464,51.6287,51.7102,55222.0
2020-07-08 15:00:00,57.11,57.16,57.1,57.16,46089.0,51.7193,51.7645,51.7102,51.7645,46089.0
2020-07-08 15:05:00,57.16,57.21,57.14,57.19,94277.0,51.7645,51.8098,51.7464,51.7917,94277.0
2020-07-08 15:10:00,57.2,57.32,57.2,57.32,144874.0,51.8008,51.9094,51.8008,51.9094,144874.0
2020-07-08 15:15:00,57.32,57.37,57.31,57.37,106380.0,51.9094,51.9547,51.9004,51.9547,106380.0
2020-07-08 15:20:00,57.38,57.44,57.36,57.44,52674.0,51.9638,52.0181,51.9457,52.0181,52674.0
2020-07-08 15:25:00,57.44,57.46,57.38,57.38,76786.0,52.0181,52.0362,51.9638,51.9638,76786.0
2020-07-08 15:30:00,57.38,57.46,57.37,57.43,143265.0,51.9638,52.0362,51.9547,52.0091,143265.0
2020-07-08 15:35:00,57.43,57.49,57.4,57.43,126496.0,52.0091,52.0634,51.9819,52.0091,126496.0
2020-07-08 15:40:00,57.43,57.45,57.4,57.42,95940.0,52.0091,52.0272,51.9819,52.0,95940.0
2020-07-08 15:45:00,57.42,57.43,57.35,57.38,162495.0,52.0,52.0091,51.9366,51.9638,162495.0
2020-07-08 15:50:00,57.37,57.55,57.3,57.55,275443.0,51.9547,52.1177,51.8913,52.1177,275443.0
2020-07-08 15:55:00,57.55,57.59,57.5,57.52,448658.0,52.1177,52.1539,52.0724,52.0906,448658.0
2020-07-09 09:30:00,57.81,57.89,57.61,57.61,139997.0,52.3532,52.4256,52.1721,52.1721,139997.0
2020-07-09 09:35:00,57.6,57.64,57.33,57.35,122103.0,52.163,52.1992,51.9185,51.9366,122103.0
2020-07-09 09:40:00,57.35,57.41,57.26,57.34,97735.0,51.9366,51.9909,51.8551,51.9275,97735.0
2020-07-09 09:45:00,57.33,57.34,57.23,57.26,109685.0,51.9185,51.9275,51.8279,51.8551,109685.0
2020-07-09 09:50:00,57.26,57.33,57.2,57.25,107732.0,51.8551,51.9185,51.8008,51.846,107732.0
2020-07-09 09:55:00,57.24,57.33,57.23,57.3,73747.0,51.837,51.9185,51.8279,51.8913,73747.0
2020-07-09 10:00:00,57.29,57.44,57.28,57.41,62193.0,51.8823,52.0181,51.8732,51.9909,62193.0
2020-07-09 10:05:00,57.41,57.5,57.4,57.44,43753.0,51.9909,52.0724,51.9819,52.0181,43753.0
2020-07-09 10:10:00,57.43,57.43,57.3,57.32,116192.0,52.0091,52.0091,51.8913,51.9094,116192.0
2020-07-09 10:15:00,57.3,57.32,57.04,57.05,345821.0,51.8913,51.9094,51.6559,51.6649,345821.0
2020-07-09 10:20:00,57.05,57.21,57.03,57.2,85362.0,51.6649,51.8098,51.6468,51.8008,85362.0
2020-07-09 10:25:00,57.19,57.24,57.14,57.21,66849.0,51.7917,51.837,51.7464,51.8098,66849.0
2020-07-09 10:30:00,57.22,57.27,57.2,57.25,92905.0,51.8189,51.8642,51.8008,51.846,92905.0
2020-07-09 10:35:00,57.25,57.28,57.07,57.08,114123.0,51.846,51.8732,51.683,51.6921,114123.0
2020-07-09 10:40:00,57.08,57.09,56.91,56.95,121686.0,51.6921,51.7011,51.5381,51.5744,121686.0
2020-07-09 10:45:00,56.94,57.0,56.87,56.91,83542.0,51.5653,51.6196,51.5019,51.5381,83542.0
2020-07-09 10:50:00,56.9,57.0,56.83,56.89,112019.0,51.5291,51.6196,51.4657,51.52,112019.0
2020-07-09 10:55:00,56.89,56.89,56.6,56.64,239794.0,51.52,51.52,51.2574,51.2936,239794.0
2020-07-09 11:00:00,56.63,56.68,56.48,56.52,117554.0,51.2846,51.3298,51.1487,51.1849,117554.0
2020-07-09 11:05:00,56.51,56.77,56.48,56.77,209586.0,51.1759,51.4114,51.1487,51.4114,209586.0
2020-07-09 11:10:00,56.77,56.77,56.69,56.7,125416.0,51.4114,51.4114,51.3389,51.348,125416.0
2020-07-09 11:15:00,56.69,56.73,56.36,56.36,222471.0,51.3389,51.3751,51.0401,51.0401,222471.0
2020-07-09 11:20:00,56.36,56.54,56.36,56.5,126319.0,51.0401,51.2031,51.0401,51.1668,126319.0
2020-07-09 11:25:00,56.5,56.57,56.36,56.57,137451.0,51.1668,51.2302,51.0401,51.2302,137451.0
2020-07-09 11:30:00,56.58,56.6,56.49,56.54,101126.0,51.2393,51.2574,51.1578,51.2031,101126.0
2020-07-09 11:35:00,56.53,56.6,56.52,56.55,108239.0,51.194,51.2574,51.1849,51.2121,108239.0
2020-07-09 11:40:00,56.56,56.57,56.36,56.4,184253.0,51.2212,51.2302,51.0401,51.0763,184253.0
2020-07-09 11:45:00,56.39,56.59,56.38,56.56,75701.0,51.0672,51.2483,51.0582,51.2212,75701.0
2020-07-09 11:50:00,56.56,56.64,56.52,56.64,140308.0,51.2212,51.2936,51.1849,51.2936,140308.0
2020-07-09 11:55:00,56.64,56.64,56.53,56.55,83505.0,51.2936,51.2936,51.194,51.2121,83505.0
2020-07-09 12:00:00,56.55,56.78,56.54,56.76,105886.0,51.2121,51.4204,51.2031,51.4023,105886.0
2020-07-09 12:05:00,56.76,56.82,56.76,56.81,81033.0,51.4023,51.4566,51.4023,51.4476,81033.0
2020-07-09 12:10:00,56.81,56.85,56.72,56.73,53604.0,51.4476,51.4838,51.3661,51.3751,53604.0
2020-07-09 12:15:00,56.74,56.77,56.7,56.77,44127.0,51.3842,51.4114,51.348,51.4114,44127.0
2020-07-09 12:20:00,56.77,56.78,56.71,56.76,31874.0,51.4114,51.4204,51.357,51.4023,31874.0
2020-07-09 12:25:00,56.77,56.79,56.66,56.67,28928.0,51.4114,51.4295,51.3117,51.3208,28928.0
2020-07-09 12:30:00,56.66,56.69,56.63,56.67,45071.0,51.3117,51.3389,51.2846,51.3208,45071.0
2020-07-09 12:35:00,56.66,56.71,56.64,56.68,21265.0,51.3117,51.357,51.2936,51.3298,21265.0
2020-07-09 12:40:00,56.68,56.75,56.67,56.68,29509.0,51.3298,51.3932,51.3208,51.3298,29509.0
2020-07-09 12:45:00,56.68,56.82,56.68,56.81,62968.0,51.3298,51.4566,51.3298,51.4476,62968.0
2020-07-09 12:50:00,56.8,56.82,56.71,56.71,97643.0,51.4385,51.4566,51.357,51.357,97643.0
2020-07-09 12:55:00,56.71,56.72,56.64,56.72,55775.0,51.357,51.3661,51.2936,51.3661,55775.0
2020-07-09 13:00:00,56.72,56.83,56.66,56.82,252503.0,51.3661,51.4657,51.3117,51.4566,252503.0
2020-07-09 13:05:00,56.82,56.86,56.8,56.83,105271.0,51.4566,51.4929,51.4385,51.4657,105271.0
2020-07-09 13:10:00,56.85,56.88,56.82,56.84,22372.0,51.4838,51.511,51.4566,51.4747,22372.0
2020-07-09 13:15:00,56.85,56.89,56.84,56.86,43399.0,51.4838,51.52,51.4747,51.4929,43399.0
2020-07-09 13:20:00,56.86,56.86,56.8,56.81,49491.0,51.4929,51.4929,51.4385,51.4476,49491.0
2020-07-09 13:25:00,56.82,56.84,56.8,56.82,44291.0,51.4566,51.4747,51.4385,51.4566,44291.0
2020-07-09 13:30:00,56.83,56.85,56.81,56.85,26264.0,51.4657,51.4838,51.4476,51.4838,26264.0
2020-07-09 13:35:00,56.84,56.85,56.83,56.84,26082.0,51.4747,51.4838,51.4657,51.4747,26082.0
2020-07-09 13:40:00,56.85,56.95,56.81,56.82,84307.0,51.4838,51.5744,51.4476,51.4566,84307.0
2020-07-09 13:45:00,56.82,56.82,56.79,56.8,80365.0,51.4566,51.4566,51.4295,51.4385,80365.0
2020-07-09 13:50:00,56.8,56.84,56.8,56.82,89902.0,51.4385,51.4747,51.4385,51.4566,89902.0
2020-07-09 13:55:00,56.81,56.81,56.75,56.77,81035.0,51.4476,51.4476,51.3932,51.4114,81035.0
2020-07-09 14:00:00,56.76,56.87,56.72,56.86,122881.0,51.4023,51.5019,51.3661,51.4929,122881.0
2020-07-09 14:05:00,56.86,57.0,56.86,56.99,80097.0,51.4929,51.6196,51.4929,51.6106,80097.0
2020-07-09 14:10:00,56.99,57.01,56.97,56.98,68452.0,51.6106,51.6287,51.5925,51.6015,68452.0
2020-07-09 14:15:00,56.98,57.11,56.98,57.1,121715.0,51.6015,51.7193,51.6015,51.7102,121715.0
2020-07-09 14:20:00,57.1,57.11,57.02,57.03,113186.0,51.7102,51.7193,51.6378,51.6468,113186.0
2020-07-09 14:25:00,57.04,57.08,57.03,57.06,50676.0,51.6559,51.6921,51.6468,51.674,50676.0
2020-07-09 14:30:00,57.06,57.08,57.01,57.02,104948.0,51.674,51.6921,51.6287,51.6378,104948.0
2020-07-09 14:35:00,57.02,57.06,57.01,57.02,58706.0,51.6378,51.674,51.6287,51.6378,58706.0
2020-07-09 14:40:00,57.02,57.07,57.0,57.02,98012.0,51.6378,51.683,51.6196,51.6378,98012.0
2020-07-09 14:45:00,57.01,57.08,57.0,57.07,75972.0,51.6287,51.6921,51.6196,51.683,75972.0
2020-07-09 14:50:00,57.07,57.1,57.05,57.08,76873.0,51.683,51.7102,51.6649,51.6921,76873.0
2020-07-09 14:55:00,57.08,57.17,57.07,57.14,94447.0,51.6921,51.7736,51.683,51.7464,94447.0
2020-07-09 15:00:00,57.14,57.21,57.11,57.14,197720.0,51.7464,51.8098,51.7193,51.7464,197720.0
2020-07-09 15:05:00,57.14,57.14,57.08,57.1,78594.0,51.7464,51.7464,51.6921,51.7102,78594.0
2020-07-09 15:10:00,57.1,57.17,57.06,57.16,257617.0,51.7102,51.7736,51.674,51.7645,257617.0
2020-07-09 15:15:00,57.16,57.23,57.09,57.1,171358.0,51.7645,51.8279,51.7011,51.7102,171358.0
2020-07-09 15:20:00,57.11,57.12,56.98,57.03,92651.0,51.7193,51.7283,51.6015,51.6468,92651.0
2020-07-09 15:25:00,57.03,57.06,56.9,56.92,138999.0,51.6468,51.674,51.5291,51.5472,138999.0
2020-07-09 15:30:00,56.91,56.94,56.79,56.84,121247.0,51.5381,51.5653,51.4295,51.4747,121247.0
2020-07-09 15:35:00,56.85,56.95,56.77,56.92,211143.0,51.4838,51.5744,51.4114,51.5472,211143.0
2020-07-09 15:40:00,56.93,56.93,56.84,56.84,170045.0,51.5562,51.5562,51.4747,51.4747,170045.0
2020-07-09 15:45:00,56.84,57.1,56.84,57.0,237763.0,51.4747,51.7102,51.4747,51.6196,237763.0
2020-07-09 15:50:00,57.0,57.03,56.94,57.01,223588.0,51.6196,51.6468,51.5653,51.6287,223588.0
2020-07-09 15:55:00,57.02,57.03,56.9,57.01,345652.0,51.6378,51.6468,51.5291,51.6287,345652.0
2020-07-10 09:30:00,57.13,57.33,57.09,57.19,99636.0,51.7374,51.9185,51.7011,51.7917,99636.0
2020-07-10 09:35:00,57.17,57.43,57.15,57.42,89430.0,51.7736,52.0091,51.7555,52.0,89430.0
2020-07-10 09:40:00,57.42,57.63,57.42,57.62,151498.0,52.0,52.1902,52.0,52.1811,151498.0
2020-07-10 09:45:00,57.62,57.71,57.5,57.5,88893.0,52.1811,52.2626,52.0724,52.0724,88893.0
2020-07-10 09:50:00,57.5,57.51,57.27,57.29,114927.0,52.0724,52.0815,51.8642,51.8823,114927.0
2020-07-10 09:55:00,57.28,57.42,57.27,57.39,79886.0,51.8732,52.0,51.8642,51.9728,79886.0
2020-07-10 10:00:00,57.38,57.38,57.14,57.17,78602.0,51.9638,51.9638,51.7464,51.7736,78602.0
2020-07-10 10:05:00,57.17,57.27,57.15,57.25,189632.0,51.7736,51.8642,51.7555,51.846,189632.0
2020-07-10 10:10:00,57.24,57.45,57.24,57.45,42330.0,51.837,52.0272,51.837,52.0272,42330.0
2020-07-10 10:15:00,57.46,57.49,57.37,57.37,69148.0,52.0362,52.0634,51.9547,51.9547,69148.0
2020-07-10 10:20:00,57.36,57.44,57.3,57.32,34713.0,51.9457,52.0181,51.8913,51.9094,34713.0
2020-07-10 10:25:00,57.32,57.53,57.31,57.49,124247.0,51.9094,52.0996,51.9004,52.0634,124247.0
2020-07-10 10:30:00,57.48,57.63,57.46,57.6,34820.0,52.0543,52.1902,52.0362,52.163,34820.0
2020-07-10 10:35:00,57.61,57.65,57.57,57.62,67869.0,52.1721,52.2083,52.1358,52.1811,67869.0
2020-07-10 10:40:00,57.63,57.81,57.62,57.78,98516.0,52.1902,52.3532,52.1811,52.326,98516.0
2020-07-10 10:45:00,57.78,57.79,57.72,57.76,173896.0,52.326,52.3351,52.2717,52.3079,173896.0
2020-07-10 10:50:00,57.76,57.79,57.69,57.75,24161.0,52.3079,52.3351,52.2445,52.2988,24161.0
2020-07-10 10:55:00,57.78,57.79,57.65,57.68,70009.0,52.326,52.3351,52.2083,52.2355,70009.0
2020-07-10 11:00:00,57.68,57.69,57.52,57.54,76224.0,52.2355,52.2445,52.0906,52.1087,76224.0
2020-07-10 11:05:00,57.53,57.66,57.52,57.66,36356.0,52.0996,52.2173,52.0906,52.2173,36356.0
2020-07-10 11:10:00,57.66,57.7,57.62,57.65,30510.0,52.2173,52.2536,52.1811,52.2083,30510.0
2020-07-10 11:15:00,57.66,57.7,57.64,57.66,19528.0,52.2173,52.2536,52.1992,52.2173,19528.0
2020-07-10 11:20:00,57.66,57.71,57.64,57.67,21677.0,52.2173,52.2626,52.1992,52.2264,21677.0
2020-07-10 11:25:00,57.67,57.71,57.63,57.65,25685.0,52.2264,52.2626,52.1902,52.2083,25685.0
2020-07-10 11:30:00,57.65,57.69,57.58,57.6,45073.0,52.2083,52.2445,52.1449,52.163,45073.0
2020-07-10 11:35:00,57.63,57.7,57.63,57.69,28683.0,52.1902,52.2536,52.1902,52.2445,28683.0
2020-07-10 11:40:00,57.7,57.79,57.7,57.78,36751.0,52.2536,52.3351,52.2536,52.326,36751.0
2020-07-10 11:45:00,57.78,57.78,57.72,57.73,71931.0,52.326,52.326,52.2717,52.2807,71931.0
2020-07-10 11:50:00,57.74,57.77,57.73,57.77,19683.0,52.2898,52.317,52.2807,52.317,19683.0
2020-07-10 11:55:00,57.77,57.82,57.71,57.77,150990.0,52.317,52.3622,52.2626,52.317,150990.0
2020-07-10 12:00:00,57.77,57.79,57.71,57.73,22811.0,52.317,52.3351,52.2626,52.2807,22811.0
2020-07-10 12:05:00,57.74,57.8,57.74,57.79,54876.0,52.2898,52.3441,52.2898,52.3351,54876.0
2020-07-10 12:10:00,57.79,57.83,57.77,57.81,21612.0,52.3351,52.3713,52.317,52.3532,21612.0
2020-07-10 12:15:00,57.81,57.81,57.7,57.73,80021.0,52.3532,52.3532,52.2536,52.2807,80021.0
2020-07-10 12:20:00,57.73,57.76,57.65,57.67,78995.0,52.2807,52.3079,52.2083,52.2264,78995.0
2020-07-10 12:25:00,57.68,57.69,57.63,57.63,15029.0,52.2355,52.2445,52.1902,52.1902,15029.0
2020-07-10 12:30:00,57.63,57.65,57.62,57.63,6396.0,52.1902,52.2083,52.1811,52.1902,6396.0
2020-07-10 12:35:00,57.63,57.71,57.62,57.69,253389.0,52.1902,52.2626,52.1811,52.2445,253389.0
2020-07-10 12:40:00,57.7,57.75,57.63,57.75,62347.0,52.2536,52.2988,52.1902,52.2988,62347.0
2020-07-10 12:45:00,57.75,57.77,57.74,57.75,10481.0,52.2988,52.317,52.2898,52.2988,10481.0
2020-07-10 12:50:00,57.75,57.81,57.75,57.8,37736.0,52.2988,52.3532,52.2988,52.3441,37736.0
2020-07-10 12:55:00,57.81,57.87,57.81,57.87,34768.0,52.3532,52.4075,52.3532,52.4075,34768.0
2020-07-10 13:00:00,57.86,57.87,57.82,57.85,12240.0,52.3985,52.4075,52.3622,52.3894,12240.0
2020-07-10 13:05:00,57.85,57.86,57.83,57.86,9129.0,52.3894,52.3985,52.3713,52.3985,9129.0
2020-07-10 13:10:00,57.85,57.85,57.78,57.79,16350.0,52.3894,52.3894,52.326,52.3351,16350.0
2020-07-10 13:15:00,57.81,57.82,57.76,57.77,9595.0,52.3532,52.3622,52.3079,52.317,9595.0
2020-07-10 13:20:00,57.78,57.83,57.76,57.8,8554.0,52.326,52.3713,52.3079,52.3441,8554.0
2020-07-10 13:25:00,57.81,57.87,57.79,57.87,12296.0,52.3532,52.4075,52.3351,52.4075,12296.0
2020-07-10 13:30:00,57.87,57.92,57.86,57.88,13731.0,52.4075,52.4528,52.3985,52.4166,13731.0
2020-07-10 13:35:00,57.89,57.91,57.87,57.9,12231.0,52.4256,52.4437,52.4075,52.4347,12231.0
2020-07-10 13:40:00,57.9,57.96,57.89,57.95,37146.0,52.4347,52.489,52.4256,52.48,37146.0
2020-07-10 13:45:00,57.95,57.97,57.93,57.97,21095.0,52.48,52.4981,52.4619,52.4981,21095.0
2020-07-10 13:50:00,57.97,58.0,57.95,57.96,53787.0,52.4981,52.5252,52.48,52.489,53787.0
2020-07-10 13:55:00,57.96,57.99,57.94,57.96,26407.0,52.489,52.5162,52.4709,52.489,26407.0
2020-07-10 14:00:00,57.96,57.97,57.94,57.95,20205.0,52.489,52.4981,52.4709,52.48,20205.0
2020-07-10 14:05:00,57.94,57.95,57.89,57.9,74635.0,52.4709,52.48,52.4256,52.4347,74635.0
2020-07-10 14:10:00,57.89,57.91,57.85,57.85,11925.0,52.4256,52.4437,52.3894,52.3894,11925.0
2020-07-10 14:15:00,57.86,57.89,57.8,57.82,23981.0,52.3985,52.4256,52.3441,52.3622,23981.0
2020-07-10 14:20:00,57.82,57.86,57.8,57.86,11607.0,52.3622,52.3985,52.3441,52.3985,11607.0
2020-07-10 14:25:00,57.86,57.9,57.86,57.89,11508.0,52.3985,52.4347,52.3985,52.4256,11508.0
2020-07-10 14:30:00,57.89,57.94,57.88,57.94,8779.0,52.4256,52.4709,52.4166,52.4709,8779.0
2020-07-10 14:35:00,57.94,57.96,57.92,57.95,15015.0,52.4709,52.489,52.4528,52.48,15015.0
2020-07-10 14:40:00,57.95,57.95,57.91,57.93,13636.0,52.48,52.48,52.4437,52.4619,13636.0
2020-07-10 14:45:00,57.93,57.96,57.92,57.94,12950.0,52.4619,52.489,52.4528,52.4709,12950.0
2020-07-10 14:50:00,57.93,57.95,57.9,57.91,18994.0,52.4619,52.48,52.4347,52.4437,18994.0
2020-07-10 14:55:00,57.91,57.94,57.86,57.87,15523.0,52.4437,52.4709,52.3985,52.4075,15523.0
2020-07-10 15:00:00,57.86,57.89,57.8,57.87,44387.0,52.3985,52.4256,52.3441,52.4075,44387.0
2020-07-10 15:05:00,57.87,57.89,57.81,57.85,20378.0,52.4075,52.4256,52.3532,52.3894,20378.0
2020-07-10 15:10:00,57.85,57.93,57.84,57.92,25717.0,52.3894,52.4619,52.3804,52.4528,25717.0
2020-07-10 15:15:00,57.91,57.97,57.9,57.96,38057.0,52.4437,52.4981,52.4347,52.489,38057.0
2020-07-10 15:20:00,57.96,57.97,57.93,57.97,30560.0,52.489,52.4981,52.4619,52.4981,30560.0
2020-07-10 15:25:00,57.97,57.97,57.93,57.95,17314.0,52.4981,52.4981,52.4619,52.48,17314.0
2020-07-10 15:30:00,57.96,58.01,57.93,58.01,64548.0,52.489,52.5343,52.4619,52.5343,64548.0
2020-07-10 15:35:00,58.0,58.03,57.89,57.96,157217.0,52.5252,52.5524,52.4256,52.489,157217.0
2020-07-10 15:40:00,57.96,57.99,57.86,57.87,143853.0,52.489,52.5162,52.3985,52.4075,143853.0
2020-07-10 15:45:00,57.87,57.98,57.87,57.98,91579.0,52.4075,52.5071,52.4075,52.5071,91579.0
2020-07-10 15:50:00,57.99,58.03,57.96,58.02,118342.0,52.5162,52.5524,52.489,52.5434,118342.0
2020-07-10 15:55:00,58.02,58.06,57.98,57.99,200037.0,52.5434,52.5796,52.5071,52.5162,200037.0
2020-07-13 09:30:00,58.59,58.72,58.56,58.7,99675.0,53.0596,53.1773,53.0324,53.1592,99675.0
2020-07-13 09:35:00,58.71,58.76,58.62,58.66,93789.0,53.1682,53.2135,53.0867,53.1229,93789.0
2020-07-13 09:40:00,58.67,58.72,58.47,58.48,96466.0,53.132,53.1773,52.9509,52.9599,96466.0
2020-07-13 09:45:00,58.48,58.48,58.36,58.46,106987.0,52.9599,52.9599,52.8513,52.9418,106987.0
2020-07-13 09:50:00,58.45,58.56,58.43,58.5,31883.0,52.9328,53.0324,52.9147,52.9781,31883.0
2020-07-13 09:55:00,58.5,58.55,58.46,58.46,30868.0,52.9781,53.0233,52.9418,52.9418,30868.0
2020-07-13 10:00:00,58.47,58.56,58.39,58.47,71379.0,52.9509,53.0324,52.8784,52.9509,71379.0
2020-07-13 10:05:00,58.48,58.64,58.47,58.64,30828.0,52.9599,53.1048,52.9509,53.1048,30828.0
2020-07-13 10:10:00,58.65,58.73,58.64,58.69,62438.0,53.1139,53.1863,53.1048,53.1501,62438.0
2020-07-13 10:15:00,58.69,58.76,58.68,58.76,62641.0,53.1501,53.2135,53.1411,53.2135,62641.0
2020-07-13 10:20:00,58.75,58.81,58.75,58.76,36071.0,53.2045,53.2588,53.2045,53.2135,36071.0
2020-07-13 10:25:00,58.76,58.82,58.71,58.8,49175.0,53.2135,53.2678,53.1682,53.2497,49175.0
2020-07-13 10:30:00,58.8,58.89,58.79,58.86,44345.0,53.2497,53.3312,53.2407,53.3041,44345.0
2020-07-13 10:35:00,58.86,58.9,58.8,58.8,33073.0,53.3041,53.3403,53.2497,53.2497,33073.0
2020-07-13 10:40:00,58.81,58.83,58.71,58.74,31439.0,53.2588,53.2769,53.1682,53.1954,31439.0
2020-07-13 10:45:00,58.74,58.82,58.69,58.81,53793.0,53.1954,53.2678,53.1501,53.2588,53793.0
2020-07-13 10:50:00,58.8,58.82,58.74,58.8,30732.0,53.2497,53.2678,53.1954,53.2497,30732.0
2020-07-13 10:55:00,58.8,58.91,58.77,58.9,53545.0,53.2497,53.3494,53.2226,53.3403,53545.0
2020-07-13 11:00:00,58.91,58.98,58.89,58.97,45654.0,53.3494,53.4127,53.3312,53.4037,45654.0
2020-07-13 11:05:00,58.97,59.02,58.93,58.98,27337.0,53.4037,53.449,53.3675,53.4127,27337.0
2020-07-13 11:10:00,58.99,59.02,58.97,58.97,26998.0,53.4218,53.449,53.4037,53.4037,26998.0
2020-07-13 11:15:00,58.97,58.97,58.88,58.91,78722.0,53.4037,53.4037,53.3222,53.3494,78722.0
2020-07-13 11:20:00,58.91,59.02,58.88,59.02,161691.0,53.3494,53.449,53.3222,53.449,161691.0
2020-07-13 11:25:00,59.02,59.07,59.01,59.03,125752.0,53.449,53.4942,53.4399,53.458,125752.0
2020-07-13 11:30:00,59.03,59.06,58.91,58.91,39754.0,53.458,53.4852,53.3494,53.3494,39754.0
2020-07-13 11:35:00,58.91,58.93,58.83,58.89,45509.0,53.3494,53.3675,53.2769,53.3312,45509.0
2020-07-13 11:40:00,58.89,58.89,58.82,58.84,43929.0,53.3312,53.3312,53.2678,53.286,43929.0
2020-07-13 11:45:00,58.84,58.86,58.76,58.84,73166.0,53.286,53.3041,53.2135,53.286,73166.0
2020-07-13 11:50:00,58.84,58.9,58.83,58.88,134833.0,53.286,53.3403,53.2769,53.3222,134833.0
2020-07-13 11:55:00,58.89,58.89,58.85,58.85,19191.0,53.3312,53.3312,53.295,53.295,19191.0
2020-07-13 12:00:00,58.86,58.94,58.85,58.94,24553.0,53.3041,53.3765,53.295,53.3765,24553.0
2020-07-13 12:05:00,58.94,58.95,58.88,58.91,21078.0,53.3765,53.3856,53.3222,53.3494,21078.0
2020-07-13 12:10:00,58.89,58.9,58.84,58.87,29572.0,53.3312,53.3403,53.286,53.3131,29572.0
2020-07-13 12:15:00,58.86,58.86,58.8,58.81,20978.0,53.3041,53.3041,53.2497,53.2588,20978.0
2020-07-13 12:20:00,58.81,58.82,58.77,58.78,21574.0,53.2588,53.2678,53.2226,53.2316,21574.0
2020-07-13 12:25:00,58.78,58.82,58.78,58.8,15081.0,53.2316,53.2678,53.2316,53.2497,15081.0
2020-07-13 12:30:00,58.81,58.86,58.8,58.84,22306.0,53.2588,53.3041,53.2497,53.286,22306.0
2020-07-13 12:35:00,58.84,58.92,58.81,58.91,33561.0,53.286,53.3584,53.2588,53.3494,33561.0
2020-07-13 12:40:00,58.91,58.91,58.86,58.89,24233.0,53.3494,53.3494,53.3041,53.3312,24233.0
2020-07-13 12:45:00,58.9,58.9,58.85,58.87,47665.0,53.3403,53.3403,53.295,53.3131,47665.0
2020-07-13 12:50:00,58.87,58.87,58.81,58.81,35919.0,53.3131,53.3131,53.2588,53.2588,35919.0
2020-07-13 12:55:00,58.82,58.9,58.82,58.9,61697.0,53.2678,53.3403,53.2678,53.3403,61697.0
2020-07-13 13:00:00,58.9,58.92,58.83,58.85,61870.0,53.3403,53.3584,53.2769,53.295,61870.0
2020-07-13 13:05:00,58.85,58.9,58.85,58.88,88591.0,53.295,53.3403,53.295,53.3222,88591.0
2020-07-13 13:10:00,58.89,58.98,58.88,58.96,90658.0,53.3312,53.4127,53.3222,53.3946,90658.0
2020-07-13 13:15:00,58.97,59.08,58.96,59.05,65872.0,53.4037,53.5033,53.3946,53.4761,65872.0
2020-07-13 13:20:00,59.06,59.09,59.03,59.07,26567.0,53.4852,53.5124,53.458,53.4942,26567.0
2020-07-13 13:25:00,59.07,59.07,59.01,59.07,33697.0,53.4942,53.4942,53.4399,53.4942,33697.0
2020-07-13 13:30:00,59.07,59.14,59.07,59.12,16926.0,53.4942,53.5576,53.4942,53.5395,16926.0
2020-07-13 13:35:00,59.12,59.17,59.11,59.15,107657.0,53.5395,53.5848,53.5305,53.5667,107657.0
2020-07-13 13:40:00,59.15,59.15,59.11,59.14,24238.0,53.5667,53.5667,53.5305,53.5576,24238.0
2020-07-13 13:45:00,59.14,59.16,59.09,59.1,23894.0,53.5576,53.5758,53.5124,53.5214,23894.0
2020-07-13 13:50:00,59.1,59.12,59.08,59.1,20406.0,53.5214,53.5395,53.5033,53.5214,20406.0
2020-07-13 13:55:00,59.09,59.11,59.07,59.08,39973.0,53.5124,53.5305,53.4942,53.5033,39973.0
2020-07-13 14:00:00,59.08,59.08,58.96,58.97,66587.0,53.5033,53.5033,53.3946,53.4037,66587.0
2020-07-13 14:05:00,58.97,58.99,58.78,58.82,161072.0,53.4037,53.4218,53.2316,53.2678,161072.0
2020-07-13 14:10:00,58.82,58.87,58.75,58.82,75282.0,53.2678,53.3131,53.2045,53.2678,75282.0
2020-07-13 14:15:00,58.82,58.87,58.8,58.85,31184.0,53.2678,53.3131,53.2497,53.295,31184.0
2020-07-13 14:20:00,58.85,58.85,58.67,58.72,137604.0,53.295,53.295,53.132,53.1773,137604.0
2020-07-13 14:25:00,58.72,58.73,58.66,58.71,85764.0,53.1773,53.1863,53.1229,53.1682,85764.0
2020-07-13 14:30:00,58.7,58.73,58.62,58.69,70270.0,53.1592,53.1863,53.0867,53.1501,70270.0
2020-07-13 14:35:00,58.68,58.72,58.62,58.72,77380.0,53.1411,53.1773,53.0867,53.1773,77380.0
2020-07-13 14:40:00,58.71,58.75,58.68,58.71,52312.0,53.1682,53.2045,53.1411,53.1682,52312.0
2020-07-13 14:45:00,58.71,58.78,58.65,58.76,31673.0,53.1682,53.2316,53.1139,53.2135,31673.0
2020-07-13 14:50:00,58.75,58.81,58.71,58.8,72699.0,53.2045,53.2588,53.1682,53.2497,72699.0
2020-07-13 14:55:00,58.79,58.81,58.72,58.78,80981.0,53.2407,53.2588,53.1773,53.2316,80981.0
2020-07-13 15:00:00,58.78,58.79,58.63,58.67,83664.0,53.2316,53.2407,53.0958,53.132,83664.0
2020-07-13 15:05:00,58.66,58.68,58.46,58.5,106391.0,53.1229,53.1411,52.9418,52.9781,106391.0
2020-07-13 15:10:00,58.51,58.61,58.5,58.55,48328.0,52.9871,53.0777,52.9781,53.0233,48328.0
2020-07-13 15:15:00,58.55,58.6,58.46,58.5,68111.0,53.0233,53.0686,52.9418,52.9781,68111.0
2020-07-13 15:20:00,58.49,58.54,58.43,58.43,90070.0,52.969,53.0143,52.9147,52.9147,90070.0
2020-07-13 15:25:00,58.42,58.46,58.35,58.36,139804.0,52.9056,52.9418,52.8422,52.8513,139804.0
2020-07-13 15:30:00,58.36,58.4,58.09,58.11,201704.0,52.8513,52.8875,52.6068,52.6249,201704.0
2020-07-13 15:35:00,58.12,58.23,58.05,58.08,110436.0,52.6339,52.7335,52.5705,52.5977,110436.0
2020-07-13 15:40:00,58.08,58.33,58.07,58.22,204582.0,52.5977,52.8241,52.5886,52.7245,204582.0
2020-07-13 15:45:00,58.23,58.23,57.96,58.01,307983.0,52.7335,52.7335,52.489,52.5343,307983.0
2020-07-13 15:50:00,58.0,58.1,57.95,58.0,197692.0,52.5252,52.6158,52.48,52.5252,197692.0
2020-07-13 15:55:00,58.0,58.13,57.95,58.01,801771.0,52.5252,52.643,52.48,52.5343,801771.0
2020-07-14 09:30:00,57.87,58.03,57.8,58.0,171357.0,52.4075,52.5524,52.3441,52.5252,171357.0
2020-07-14 09:35:00,58.0,58.18,57.95,58.17,287337.0,52.5252,52.6883,52.48,52.6792,287337.0
2020-07-14 09:40:00,58.16,58.26,58.07,58.24,120224.0,52.6701,52.7607,52.5886,52.7426,120224.0
2020-07-14 09:45:00,58.24,58.26,58.17,58.17,91954.0,52.7426,52.7607,52.6792,52.6792,91954.0
2020-07-14 09:50:00,58.19,58.21,57.98,58.08,133915.0,52.6973,52.7154,52.5071,52.5977,133915.0
2020-07-14 09:55:00,58.09,58.36,58.05,58.32,90289.0,52.6068,52.8513,52.5705,52.815,90289.0
2020-07-14 10:00:00,58.32,58.43,58.29,58.34,100256.0,52.815,52.9147,52.7879,52.8332,100256.0
2020-07-14 10:05:00,58.34,58.38,58.2,58.21,101687.0,52.8332,52.8694,52.7064,52.7154,101687.0
2020-07-14 10:10:00,58.21,58.36,58.18,58.24,140540.0,52.7154,52.8513,52.6883,52.7426,140540.0
2020-07-14 10:15:00,58.25,58.42,58.25,58.37,84341.0,52.7517,52.9056,52.7517,52.8603,84341.0
2020-07-14 10:20:00,58.36,58.56,58.34,58.49,67574.0,52.8513,53.0324,52.8332,52.969,67574.0
2020-07-14 10:25:00,58.5,58.58,58.44,58.58,87103.0,52.9781,53.0505,52.9237,53.0505,87103.0
2020-07-14 10:30:00,58.58,58.73,58.58,58.69,126519.0,53.0505,53.1863,53.0505,53.1501,126519.0
2020-07-14 10:35:00,58.69,58.71,58.6,58.63,110346.0,53.1501,53.1682,53.0686,53.0958,110346.0
2020-07-14 10:40:00,58.63,58.73,58.6,58.65,114116.0,53.0958,53.1863,53.0686,53.1139,114116.0
2020-07-14 10:45:00,58.66,58.72,58.6,58.65,72650.0,53.1229,53.1773,53.0686,53.1139,72650.0
2020-07-14 10:50:00,58.66,58.79,58.62,58.78,80489.0,53.1229,53.2407,53.0867,53.2316,80489.0
2020-07-14 10:55:00,58.77,58.79,58.63,58.69,105316.0,53.2226,53.2407,53.0958,53.1501,105316.0
2020-07-14 11:00:00,58.69,58.91,58.61,58.82,122189.0,53.1501,53.3494,53.0777,53.2678,122189.0
2020-07-14 11:05:00,58.81,58.94,58.71,58.87,159028.0,53.2588,53.3765,53.1682,53.3131,159028.0
2020-07-14 11:10:00,58.87,58.92,58.78,58.82,74601.0,53.3131,53.3584,53.2316,53.2678,74601.0
2020-07-14 11:15:00,58.85,58.89,58.73,58.81,49323.0,53.295,53.3312,53.1863,53.2588,49323.0
2020-07-14 11:20:00,58.81,58.87,58.74,58.83,88641.0,53.2588,53.3131,53.1954,53.2769,88641.0
2020-07-14 11:25:00,58.84,58.86,58.69,58.69,78251.0,53.286,53.3041,53.1501,53.1501,78251.0
2020-07-14 11:30:00,58.68,58.93,58.65,58.88,117227.0,53.1411,53.3675,53.1139,53.3222,117227.0
2020-07-14 11:35:00,58.88,58.88,58.74,58.77,73903.0,53.3222,53.3222,53.1954,53.2226,73903.0
2020-07-14 11:40:00,58.78,58.9,58.76,58.9,42422.0,53.2316,53.3403,53.2135,53.3403,42422.0
2020-07-14 11:45:00,58.91,58.96,58.84,58.87,77645.0,53.3494,53.3946,53.286,53.3131,77645.0
2020-07-14 11:50:00,58.88,58.94,58.84,58.84,40388.0,53.3222,53.3765,53.286,53.286,40388.0
2020-07-14 11:55:00,58.85,58.88,58.82,58.87,59490.0,53.295,53.3222,53.2678,53.3131,59490.0
2020-07-14 12:00:00,58.88,58.96,58.87,58.95,40409.0,53.3222,53.3946,53.3131,53.3856,40409.0
2020-07-14 12:05:00,58.96,58.96,58.82,58.85,63986.0,53.3946,53.3946,53.2678,53.295,63986.0
2020-07-14 12:10:00,58.84,58.9,58.83,58.86,20590.0,53.286,53.3403,53.2769,53.3041,20590.0
2020-07-14 12:15:00,58.86,58.93,58.83,58.9,82039.0,53.3041,53.3675,53.2769,53.3403,82039.0
2020-07-14 12:20:00,58.89,58.94,58.89,58.89,33626.0,53.3312,53.3765,53.3312,53.3312,33626.0
2020-07-14 12:25:00,58.89,58.9,58.84,58.85,60867.0,53.3312,53.3403,53.286,53.295,60867.0
2020-07-14 12:30:00,58.86,58.91,58.86,58.87,38537.0,53.3041,53.3494,53.3041,53.3131,38537.0
2020-07-14 12:35:00,58.87,58.92,58.85,58.88,25988.0,53.3131,53.3584,53.295,53.3222,25988.0
2020-07-14 12:40:00,58.88,58.91,58.81,58.81,42520.0,53.3222,53.3494,53.2588,53.2588,42520.0
2020-07-14 12:45:00,58.81,58.94,58.81,58.91,45816.0,53.2588,53.3765,53.2588,53.3494,45816.0
2020-07-14 12:50:00,58.92,58.92,58.84,58.85,40084.0,53.3584,53.3584,53.286,53.295,40084.0
2020-07-14 12:55:00,58.85,58.86,58.77,58.77,118379.0,53.295,53.3041,53.2226,53.2226,118379.0
2020-07-14 13:00:00,58.78,58.78,58.7,58.7,39234.0,53.2316,53.2316,53.1592,53.1592,39234.0
2020-07-14 13:05:00,58.69,58.71,58.64,58.65,19464.0,53.1501,53.1682,53.1048,53.1139,19464.0
2020-07-14 13:10:00,58.65,58.74,58.64,58.73,19849.0,53.1139,53.1954,53.1048,53.1863,19849.0
2020-07-14 13:15:00,58.74,58.8,58.73,58.8,217507.0,53.1954,53.2497,53.1863,53.2497,217507.0
2020-07-14 13:20:00,58.8,58.89,58.79,58.87,36238.0,53.2497,53.3312,53.2407,53.3131,36238.0
2020-07-14 13:25:00,58.87,58.91,58.86,58.87,44373.0,53.3131,53.3494,53.3041,53.3131,44373.0
2020-07-14 13:30:00,58.86,58.92,58.84,58.92,27172.0,53.3041,53.3584,53.286,53.3584,27172.0
2020-07-14 13:35:00,58.92,59.0,58.89,59.0,36214.0,53.3584,53.4309,53.3312,53.4309,36214.0
2020-07-14 13:40:00,59.0,59.02,58.96,59.0,51838.0,53.4309,53.449,53.3946,53.4309,51838.0
2020-07-14 13:45:00,58.99,59.04,58.96,59.02,118598.0,53.4218,53.4671,53.3946,53.449,118598.0
2020-07-14 13:50:00,59.01,59.03,58.98,58.99,44694.0,53.4399,53.458,53.4127,53.4218,44694.0
2020-07-14 13:55:00,58.99,59.03,58.8,58.88,266668.0,53.4218,53.458,53.2497,53.3222,266668.0
2020-07-14 14:00:00,58.89,59.08,58.8,59.02,118102.0,53.3312,53.5033,53.2497,53.449,118102.0
2020-07-14 14:05:00,59.01,59.02,58.89,58.9,68030.0,53.4399,53.449,53.3312,53.3403,68030.0
2020-07-14 14:10:00,58.91,58.94,58.89,58.94,70895.0,53.3494,53.3765,53.3312,53.3765,70895.0
2020-07-14 14:15:00,58.95,59.09,58.93,59.03,97963.0,53.3856,53.5124,53.3675,53.458,97963.0
2020-07-14 14:20:00,59.04,59.11,59.02,59.06,62454.0,53.4671,53.5305,53.449,53.4852,62454.0
2020-07-14 14:25:00,59.06,59.06,58.99,59.04,84055.0,53.4852,53.4852,53.4218,53.4671,84055.0
2020-07-14 14:30:00,59.05,59.11,59.05,59.05,44800.0,53.4761,53.5305,53.4761,53.4761,44800.0
2020-07-14 14:35:00,59.06,59.09,58.98,58.98,60983.0,53.4852,53.5124,53.4127,53.4127,60983.0
2020-07-14 14:40:00,59.0,59.03,58.98,59.03,39460.0,53.4309,53.458,53.4127,53.458,39460.0
2020-07-14 14:45:00,59.03,59.07,58.93,58.96,54694.0,53.458,53.4942,53.3675,53.3946,54694.0
2020-07-14 14:50:00,58.95,59.1,58.95,59.1,21635.0,53.3856,53.5214,53.3856,53.5214,21635.0
2020-07-14 14:55:00,59.09,59.18,59.06,59.17,46934.0,53.5124,53.5939,53.4852,53.5848,46934.0
2020-07-14 15:00:00,59.17,59.22,59.04,59.06,103324.0,53.5848,53.6301,53.4671,53.4852,103324.0
2020-07-14 15:05:00,59.06,59.16,59.02,59.11,83985.0,53.4852,53.5758,53.449,53.5305,83985.0
2020-07-14 15:10:00,59.12,59.16,59.05,59.07,32550.0,53.5395,53.5758,53.4761,53.4942,32550.0
2020-07-14 15:15:00,59.06,59.06,58.98,59.03,62321.0,53.4852,53.4852,53.4127,53.458,62321.0
2020-07-14 15:20:00,59.04,59.17,59.04,59.16,133824.0,53.4671,53.5848,53.4671,53.5758,133824.0
2020-07-14 15:25:00,59.16,59.21,59.15,59.18,41685.0,53.5758,53.621,53.5667,53.5939,41685.0
2020-07-14 15:30:00,59.18,59.3,59.17,59.28,95089.0,53.5939,53.7025,53.5848,53.6844,95089.0
2020-07-14 15:35:00,59.27,59.32,59.25,59.3,37072.0,53.6754,53.7207,53.6573,53.7025,37072.0
2020-07-14 15:40:00,59.3,59.34,59.28,59.29,68469.0,53.7025,53.7388,53.6844,53.6935,68469.0
2020-07-14 15:45:00,59.3,59.46,59.28,59.43,199307.0,53.7025,53.8474,53.6844,53.8203,199307.0
2020-07-14 15:50:00,59.43,59.53,59.41,59.49,308784.0,53.8203,53.9108,53.8022,53.8746,308784.0
2020-07-14 15:55:00,59.48,59.53,59.41,59.46,318657.0,53.8655,53.9108,53.8022,53.8474,318657.0
2020-07-15 09:30:00,60.49,60.65,60.45,60.49,172527.0,54.7802,54.9251,54.744,54.7802,172527.0
2020-07-15 09:35:00,60.49,60.63,60.26,60.33,166588.0,54.7802,54.907,54.5719,54.6353,166588.0
2020-07-15 09:40:00,60.35,60.42,60.2,60.28,125551.0,54.6534,54.7168,54.5176,54.59,125551.0
2020-07-15 09:45:00,60.28,60.34,60.17,60.24,168089.0,54.59,54.6444,54.4904,54.5538,168089.0
2020-07-15 09:50:00,60.24,60.24,60.07,60.16,125292.0,54.5538,54.5538,54.3999,54.4814,125292.0
2020-07-15 09:55:00,60.16,60.26,60.15,60.19,220685.0,54.4814,54.5719,54.4723,54.5085,220685.0
2020-07-15 10:00:00,60.2,60.25,60.05,60.09,212172.0,54.5176,54.5629,54.3817,54.418,212172.0
2020-07-15 10:05:00,60.09,60.14,60.04,60.14,69871.0,54.418,54.4632,54.3727,54.4632,69871.0
2020-07-15 10:10:00,60.15,60.2,60.08,60.15,98629.0,54.4723,54.5176,54.4089,54.4723,98629.0
2020-07-15 10:15:00,60.15,60.31,60.11,60.31,52244.0,54.4723,54.6172,54.4361,54.6172,52244.0
2020-07-15 10:20:00,60.33,60.35,60.28,60.29,44405.0,54.6353,54.6534,54.59,54.5991,44405.0
2020-07-15 10:25:00,60.3,60.37,60.29,60.35,77749.0,54.6081,54.6715,54.5991,54.6534,77749.0
2020-07-15 10:30:00,60.37,60.51,60.35,60.48,49196.0,54.6715,54.7983,54.6534,54.7712,49196.0
2020-07-15 10:35:00,60.47,60.56,60.47,60.54,45967.0,54.7621,54.8436,54.7621,54.8255,45967.0
2020-07-15 10:40:00,60.54,60.56,60.49,60.54,40949.0,54.8255,54.8436,54.7802,54.8255,40949.0
2020-07-15 10:45:00,60.55,60.55,60.44,60.48,44748.0,54.8345,54.8345,54.7349,54.7712,44748.0
2020-07-15 10:50:00,60.49,60.54,60.46,60.46,28549.0,54.7802,54.8255,54.753,54.753,28549.0
2020-07-15 10:55:00,60.45,60.56,60.44,60.53,54898.0,54.744,54.8436,54.7349,54.8164,54898.0
2020-07-15 11:00:00,60.54,60.59,60.43,60.48,101084.0,54.8255,54.8708,54.7259,54.7712,101084.0
2020-07-15 11:05:00,60.47,60.48,60.37,60.44,94490.0,54.7621,54.7712,54.6715,54.7349,94490.0
2020-07-15 11:10:00,60.44,60.48,60.38,60.46,108638.0,54.7349,54.7712,54.6806,54.753,108638.0
2020-07-15 11:15:00,60.45,60.46,60.36,60.42,110908.0,54.744,54.753,54.6625,54.7168,110908.0
2020-07-15 11:20:00,60.42,60.45,60.31,60.36,102421.0,54.7168,54.744,54.6172,54.6625,102421.0
2020-07-15 11:25:00,60.37,60.51,60.35,60.49,84022.0,54.6715,54.7983,54.6534,54.7802,84022.0
2020-07-15 11:30:00,60.48,60.55,60.47,60.52,30136.0,54.7712,54.8345,54.7621,54.8074,30136.0
2020-07-15 11:35:00,60.52,60.53,60.32,60.32,38271.0,54.8074,54.8164,54.6263,54.6263,38271.0
2020-07-15 11:40:00,60.31,60.39,60.26,60.39,96411.0,54.6172,54.6897,54.5719,54.6897,96411.0
2020-07-15 11:45:00,60.39,60.4,60.25,60.29,57196.0,54.6897,54.6987,54.5629,54.5991,57196.0
2020-07-15 11:50:00,60.28,60.38,60.28,60.37,19742.0,54.59,54.6806,54.59,54.6715,19742.0
2020-07-15 11:55:00,60.37,60.38,60.21,60.21,58961.0,54.6715,54.6806,54.5266,54.5266,58961.0
2020-07-15 12:00:00,60.21,60.23,60.15,60.21,99331.0,54.5266,54.5448,54.4723,54.5266,99331.0
2020-07-15 12:05:00,60.23,60.37,60.23,60.37,42911.0,54.5448,54.6715,54.5448,54.6715,42911.0
2020-07-15 12:10:00,60.36,60.4,60.27,60.4,30818.0,54.6625,54.6987,54.581,54.6987,30818.0
2020-07-15 12:15:00,60.4,60.49,60.39,60.49,47573.0,54.6987,54.7802,54.6897,54.7802,47573.0
2020-07-15 12:20:00,60.48,60.54,60.47,60.49,74956.0,54.7712,54.8255,54.7621,54.7802,74956.0
2020-07-15 12:25:00,60.5,60.56,60.46,60.53,29100.0,54.7893,54.8436,54.753,54.8164,29100.0
2020-07-15 12:30:00,60.53,60.54,60.39,60.44,110293.0,54.8164,54.8255,54.6897,54.7349,110293.0
2020-07-15 12:35:00,60.44,60.54,60.39,60.4,368247.0,54.7349,54.8255,54.6897,54.6987,368247.0
2020-07-15 12:40:00,60.41,60.51,60.39,60.5,48236.0,54.7078,54.7983,54.6897,54.7893,48236.0
2020-07-15 12:45:00,60.49,60.61,60.47,60.57,98888.0,54.7802,54.8889,54.7621,54.8527,98888.0
2020-07-15 12:50:00,60.57,60.61,60.55,60.57,56647.0,54.8527,54.8889,54.8345,54.8527,56647.0
2020-07-15 12:55:00,60.56,60.63,60.54,60.61,37705.0,54.8436,54.907,54.8255,54.8889,37705.0
2020-07-15 13:00:00,60.62,60.65,60.55,60.58,41798.0,54.8979,54.9251,54.8345,54.8617,41798.0
2020-07-15 13:05:00,60.58,60.66,60.54,60.63,120755.0,54.8617,54.9342,54.8255,54.907,120755.0
2020-07-15 13:10:00,60.63,60.66,60.54,60.57,73901.0,54.907,54.9342,54.8255,54.8527,73901.0
2020-07-15 13:15:00,60.57,60.6,60.56,60.58,27238.0,54.8527,54.8798,54.8436,54.8617,27238.0
2020-07-15 13:20:00,60.57,60.59,60.54,60.55,19751.0,54.8527,54.8708,54.8255,54.8345,19751.0
2020-07-15 13:25:00,60.56,60.59,60.52,60.59,13523.0,54.8436,54.8708,54.8074,54.8708,13523.0
2020-07-15 13:30:00,60.59,60.62,60.57,60.59,23801.0,54.8708,54.8979,54.8527,54.8708,23801.0
2020-07-15 13:35:00,60.59,60.65,60.59,60.62,16039.0,54.8708,54.9251,54.8708,54.8979,16039.0
2020-07-15 13:40:00,60.61,60.62,60.58,60.59,14058.0,54.8889,54.8979,54.8617,54.8708,14058.0
2020-07-15 13:45:00,60.58,60.61,60.54,60.54,7616.0,54.8617,54.8889,54.8255,54.8255,7616.0
2020-07-15 13:50:00,60.54,60.55,60.46,60.48,29411.0,54.8255,54.8345,54.753,54.7712,29411.0
2020-07-15 13:55:00,60.48,60.5,60.44,60.48,13928.0,54.7712,54.7893,54.7349,54.7712,13928.0
2020-07-15 14:00:00,60.47,60.62,60.42,60.56,97051.0,54.7621,54.8979,54.7168,54.8436,97051.0
2020-07-15 14:05:00,60.55,60.58,60.46,60.47,37359.0,54.8345,54.8617,54.753,54.7621,37359.0
2020-07-15 14:10:00,60.47,60.51,60.45,60.47,17758.0,54.7621,54.7983,54.744,54.7621,17758.0
2020-07-15 14:15:00,60.47,60.5,60.42,60.43,44464.0,54.7621,54.7893,54.7168,54.7259,44464.0
2020-07-15 14:20:00,60.44,60.46,60.4,60.43,30168.0,54.7349,54.753,54.6987,54.7259,30168.0
2020-07-15 14:25:00,60.43,60.49,60.38,60.45,21560.0,54.7259,54.7802,54.6806,54.744,21560.0
2020-07-15 14:30:00,60.46,60.51,60.45,60.47,31767.0,54.753,54.7983,54.744,54.7621,31767.0
2020-07-15 14:35:00,60.47,60.48,60.41,60.44,28223.0,54.7621,54.7712,54.7078,54.7349,28223.0
2020-07-15 14:40:00,60.45,60.52,60.44,60.46,24828.0,54.744,54.8074,54.7349,54.753,24828.0
2020-07-15 14:45:00,60.45,60.48,60.44,60.46,7392.0,54.744,54.7712,54.7349,54.753,7392.0
2020-07-15 14:50:00,60.46,60.46,60.33,60.34,43629.0,54.753,54.753,54.6353,54.6444,43629.0
2020-07-15 14:55:00,60.34,60.41,60.32,60.32,38324.0,54.6444,54.7078,54.6263,54.6263,38324.0
2020-07-15 15:00:00,60.31,60.35,60.15,60.22,156785.0,54.6172,54.6534,54.4723,54.5357,156785.0
2020-07-15 15:05:00,60.23,60.27,60.17,60.24,50210.0,54.5448,54.581,54.4904,54.5538,50210.0
2020-07-15 15:10:00,60.22,60.23,60.16,60.17,54578.0,54.5357,54.5448,54.4814,54.4904,54578.0
2020-07-15 15:15:00,60.17,60.27,60.13,60.26,71456.0,54.4904,54.581,54.4542,54.5719,71456.0
2020-07-15 15:20:00,60.27,60.27,60.18,60.22,65999.0,54.581,54.581,54.4995,54.5357,65999.0
2020-07-15 15:25:00,60.22,60.33,60.18,60.32,149571.0,54.5357,54.6353,54.4995,54.6263,149571.0
2020-07-15 15:30:00,60.33,60.46,60.31,60.46,436464.0,54.6353,54.753,54.6172,54.753,436464.0
2020-07-15 15:35:00,60.46,60.54,60.44,60.53,284164.0,54.753,54.8255,54.7349,54.8164,284164.0
2020-07-15 15:40:00,60.53,60.58,60.48,60.56,246793.0,54.8164,54.8617,54.7712,54.8436,246793.0
2020-07-15 15:45:00,60.57,60.7,60.56,60.68,340051.0,54.8527,54.9704,54.8436,54.9523,340051.0
2020-07-15 15:50:00,60.68,60.69,60.44,60.44,360299.0,54.9523,54.9613,54.7349,54.7349,360299.0
2020-07-15 15:55:00,60.45,60.52,60.42,60.45,500352.0,54.744,54.8074,54.7168,54.744,500352.0
2020-07-16 09:30:00,60.57,60.76,60.56,60.68,173113.0,54.8527,55.0247,54.8436,54.9523,173113.0
2020-07-16 09:35:00,60.68,60.69,60.48,60.54,171549.0,54.9523,54.9613,54.7712,54.8255,171549.0
2020-07-16 09:40:00,60.53,60.63,60.45,60.62,96085.0,54.8164,54.907,54.744,54.8979,96085.0
2020-07-16 09:45:00,60.62,60.75,60.6,60.69,80662.0,54.8979,55.0157,54.8798,54.9613,80662.0
2020-07-16 09:50:00,60.67,60.86,60.67,60.8,92673.0,54.9432,55.1153,54.9432,55.061,92673.0
2020-07-16 09:55:00,60.8,60.83,60.65,60.67,98178.0,55.061,55.0881,54.9251,54.9432,98178.0
2020-07-16 10:00:00,60.68,60.83,60.68,60.73,45374.0,54.9523,55.0881,54.9523,54.9976,45374.0
2020-07-16 10:05:00,60.74,60.76,60.66,60.76,48119.0,55.0066,55.0247,54.9342,55.0247,48119.0
2020-07-16 10:10:00,60.79,60.9,60.76,60.86,43773.0,55.0519,55.1515,55.0247,55.1153,43773.0
2020-07-16 10:15:00,60.88,60.94,60.81,60.89,261738.0,55.1334,55.1877,55.07,55.1425,261738.0
2020-07-16 10:20:00,60.88,61.02,60.86,60.99,77880.0,55.1334,55.2602,55.1153,55.233,77880.0
2020-07-16 10:25:00,60.99,61.11,60.9,61.05,98372.0,55.233,55.3417,55.1515,55.2874,98372.0
2020-07-16 10:30:00,61.05,61.08,60.95,60.98,66757.0,55.2874,55.3145,55.1968,55.224,66757.0
2020-07-16 10:35:00,60.98,61.02,60.91,60.96,57815.0,55.224,55.2602,55.1606,55.2058,57815.0
2020-07-16 10:40:00,60.94,61.02,60.94,60.98,155600.0,55.1877,55.2602,55.1877,55.224,155600.0
2020-07-16 10:45:00,60.99,61.03,60.94,61.0,94444.0,55.233,55.2692,55.1877,55.2421,94444.0
2020-07-16 10:50:00,61.0,61.04,60.93,61.03,95569.0,55.2421,55.2783,55.1787,55.2692,95569.0
2020-07-16 10:55:00,61.04,61.05,60.96,60.97,41601.0,55.2783,55.2874,55.2058,55.2149,41601.0
2020-07-16 11:00:00,60.97,61.01,60.94,60.95,21097.0,55.2149,55.2511,55.1877,55.1968,21097.0
2020-07-16 11:05:00,60.95,60.96,60.83,60.85,27047.0,55.1968,55.2058,55.0881,55.1062,27047.0
2020-07-16 11:10:00,60.85,60.93,60.85,60.9,22060.0,55.1062,55.1787,55.1062,55.1515,22060.0
2020-07-16 11:15:00,60.9,60.92,60.8,60.86,32416.0,55.1515,55.1696,55.061,55.1153,32416.0
2020-07-16 11:20:00,60.87,60.91,60.85,60.91,26699.0,55.1243,55.1606,55.1062,55.1606,26699.0
2020-07-16 11:25:00,60.91,60.96,60.87,60.87,93104.0,55.1606,55.2058,55.1243,55.1243,93104.0
2020-07-16 11:30:00,60.86,60.88,60.71,60.77,35263.0,55.1153,55.1334,54.9794,55.0338,35263.0
2020-07-16 11:35:00,60.78,60.8,60.72,60.76,44666.0,55.0428,55.061,54.9885,55.0247,44666.0
2020-07-16 11:40:00,60.77,60.79,60.72,60.73,53673.0,55.0338,55.0519,54.9885,54.9976,53673.0
2020-07-16 11:45:00,60.72,60.73,60.63,60.66,140373.0,54.9885,54.9976,54.907,54.9342,140373.0
2020-07-16 11:50:00,60.67,60.7,60.65,60.67,52863.0,54.9432,54.9704,54.9251,54.9432,52863.0
2020-07-16 11:55:00,60.66,60.66,60.59,60.6,34283.0,54.9342,54.9342,54.8708,54.8798,34283.0
2020-07-16 12:00:00,60.6,60.73,60.58,60.73,40139.0,54.8798,54.9976,54.8617,54.9976,40139.0
2020-07-16 12:05:00,60.74,60.76,60.7,60.76,39389.0,55.0066,55.0247,54.9704,55.0247,39389.0
2020-07-16 12:10:00,60.76,60.78,60.65,60.66,33782.0,55.0247,55.0428,54.9251,54.9342,33782.0
2020-07-16 12:15:00,60.66,60.67,60.6,60.6,13140.0,54.9342,54.9432,54.8798,54.8798,13140.0
2020-07-16 12:20:00,60.61,60.61,60.56,60.56,13123.0,54.8889,54.8889,54.8436,54.8436,13123.0
2020-07-16 12:25:00,60.57,60.59,60.56,60.57,12412.0,54.8527,54.8708,54.8436,54.8527,12412.0
2020-07-16 12:30:00,60.58,60.6,60.53,60.55,11496.0,54.8617,54.8798,54.8164,54.8345,11496.0
2020-07-16 12:35:00,60.56,60.59,60.54,60.56,15787.0,54.8436,54.8708,54.8255,54.8436,15787.0
2020-07-16 12:40:00,60.56,60.6,60.56,60.58,49270.0,54.8436,54.8798,54.8436,54.8617,49270.0
2020-07-16 12:45:00,60.58,60.59,60.55,60.59,17843.0,54.8617,54.8708,54.8345,54.8708,17843.0
2020-07-16 12:50:00,60.58,60.58,60.46,60.48,35728.0,54.8617,54.8617,54.753,54.7712,35728.0
2020-07-16 12:55:00,60.48,60.48,60.39,60.4,59983.0,54.7712,54.7712,54.6897,54.6987,59983.0
2020-07-16 13:00:00,60.39,60.48,60.38,60.43,34909.0,54.6897,54.7712,54.6806,54.7259,34909.0
2020-07-16 13:05:00,60.44,60.44,60.4,60.41,8608.0,54.7349,54.7349,54.6987,54.7078,8608.0
2020-07-16 13:10:00,60.4,60.47,60.39,60.47,8397.0,54.6987,54.7621,54.6897,54.7621,8397.0
2020-07-16 13:15:00,60.48,60.54,60.48,60.53,12864.0,54.7712,54.8255,54.7712,54.8164,12864.0
2020-07-16 13:20:00,60.54,60.55,60.5,60.5,14307.0,54.8255,54.8345,54.7893,54.7893,14307.0
2020-07-16 13:25:00,60.48,60.52,60.47,60.52,19578.0,54.7712,54.8074,54.7621,54.8074,19578.0
2020-07-16 13:30:00,60.52,60.53,60.46,60.46,21194.0,54.8074,54.8164,54.753,54.753,21194.0
2020-07-16 13:35:00,60.47,60.48,60.43,60.46,20761.0,54.7621,54.7712,54.7259,54.753,20761.0
2020-07-16 13:40:00,60.46,60.48,60.43,60.46,26680.0,54.753,54.7712,54.7259,54.753,26680.0
2020-07-16 13:45:00,60.45,60.48,60.45,60.47,29788.0,54.744,54.7712,54.744,54.7621,29788.0
2020-07-16 13:50:00,60.45,60.47,60.43,60.44,8639.0,54.744,54.7621,54.7259,54.7349,8639.0
2020-07-16 13:55:00,60.45,60.45,60.34,60.37,62133.0,54.744,54.744,54.6444,54.6715,62133.0
2020-07-16 14:00:00,60.37,60.41,60.35,60.37,23667.0,54.6715,54.7078,54.6534,54.6715,23667.0
2020-07-16 14:05:00,60.37,60.45,60.35,60.44,11028.0,54.6715,54.744,54.6534,54.7349,11028.0
2020-07-16 14:10:00,60.45,60.48,60.43,60.48,14313.0,54.744,54.7712,54.7259,54.7712,14313.0
2020-07-16 14:15:00,60.49,60.55,60.47,60.5,175696.0,54.7802,54.8345,54.7621,54.7893,175696.0
2020-07-16 14:20:00,60.5,60.54,60.49,60.52,21004.0,54.7893,54.8255,54.7802,54.8074,21004.0
2020-07-16 14:25:00,60.52,60.52,60.49,60.52,9559.0,54.8074,54.8074,54.7802,54.8074,9559.0
2020-07-16 14:30:00,60.52,60.56,60.51,60.54,28379.0,54.8074,54.8436,54.7983,54.8255,28379.0
2020-07-16 14:35:00,60.54,60.54,60.48,60.5,10652.0,54.8255,54.8255,54.7712,54.7893,10652.0
2020-07-16 14:40:00,60.51,60.56,60.5,60.51,35703.0,54.7983,54.8436,54.7893,54.7983,35703.0
2020-07-16 14:45:00,60.5,60.52,60.39,60.4,29097.0,54.7893,54.8074,54.6897,54.6987,29097.0
2020-07-16 14:50:00,60.41,60.5,60.41,60.45,36036.0,54.7078,54.7893,54.7078,54.744,36036.0
2020-07-16 14:55:00,60.45,60.48,60.35,60.39,58201.0,54.744,54.7712,54.6534,54.6897,58201.0
2020-07-16 15:00:00,60.41,60.44,60.37,60.42,25530.0,54.7078,54.7349,54.6715,54.7168,25530.0
2020-07-16 15:05:00,60.42,60.49,60.41,60.47,48193.0,54.7168,54.7802,54.7078,54.7621,48193.0
2020-07-16 15:10:00,60.46,60.47,60.41,60.43,70585.0,54.753,54.7621,54.7078,54.7259,70585.0
2020-07-16 15:15:00,60.43,60.56,60.43,60.54,106457.0,54.7259,54.8436,54.7259,54.8255,106457.0
2020-07-16 15:20:00,60.55,60.58,60.52,60.56,86401.0,54.8345,54.8617,54.8074,54.8436,86401.0
2020-07-16 15:25:00,60.57,60.67,60.55,60.67,134808.0,54.8527,54.9432,54.8345,54.9432,134808.0
2020-07-16 15:30:00,60.66,60.67,60.6,60.65,167981.0,54.9342,54.9432,54.8798,54.9251,167981.0
2020-07-16 15:35:00,60.64,60.72,60.64,60.71,149108.0,54.9161,54.9885,54.9161,54.9794,149108.0
2020-07-16 15:40:00,60.71,60.74,60.63,60.64,231153.0,54.9794,55.0066,54.907,54.9161,231153.0
2020-07-16 15:45:00,60.65,60.69,60.6,60.66,194403.0,54.9251,54.9613,54.8798,54.9342,194403.0
2020-07-16 15:50:00,60.66,60.7,60.6,60.68,197516.0,54.9342,54.9704,54.8798,54.9523,197516.0
2020-07-16 15:55:00,60.68,60.74,60.62,60.65,301944.0,54.9523,55.0066,54.8979,54.9251,301944.0
2020-07-17 09:30:00,61.08,61.19,60.96,61.02,88979.0,55.3145,55.4141,55.2058,55.2602,88979.0
2020-07-17 09:35:00,61.01,61.14,61.01,61.04,80342.0,55.2511,55.3689,55.2511,55.2783,80342.0
2020-07-17 09:40:00,61.03,61.1,60.89,61.09,110645.0,55.2692,55.3326,55.1425,55.3236,110645.0
2020-07-17 09:45:00,61.09,61.22,61.09,61.2,102854.0,55.3236,55.4413,55.3236,55.4232,102854.0
2020-07-17 09:50:00,61.19,61.26,61.18,61.2,37504.0,55.4141,55.4775,55.4051,55.4232,37504.0
2020-07-17 09:55:00,61.2,61.21,61.12,61.15,59968.0,55.4232,55.4322,55.3507,55.3779,59968.0
2020-07-17 10:00:00,61.14,61.18,60.97,61.05,136661.0,55.3689,55.4051,55.2149,55.2874,136661.0
2020-07-17 10:05:00,61.06,61.09,61.0,61.05,30242.0,55.2964,55.3236,55.2421,55.2874,30242.0
2020-07-17 10:10:00,61.04,61.08,61.03,61.05,29058.0,55.2783,55.3145,55.2692,55.2874,29058.0
2020-07-17 10:15:00,61.05,61.12,61.05,61.07,43751.0,55.2874,55.3507,55.2874,55.3055,43751.0
2020-07-17 10:20:00,61.06,61.08,60.95,60.97,41201.0,55.2964,55.3145,55.1968,55.2149,41201.0
2020-07-17 10:25:00,60.97,60.97,60.85,60.9,36355.0,55.2149,55.2149,55.1062,55.1515,36355.0
2020-07-17 10:30:00,60.9,60.95,60.86,60.92,54110.0,55.1515,55.1968,55.1153,55.1696,54110.0
2020-07-17 10:35:00,60.93,61.08,60.93,61.08,34185.0,55.1787,55.3145,55.1787,55.3145,34185.0
2020-07-17 10:40:00,61.08,61.09,61.02,61.02,21782.0,55.3145,55.3236,55.2602,55.2602,21782.0
2020-07-17 10:45:00,61.02,61.07,61.02,61.05,21351.0,55.2602,55.3055,55.2602,55.2874,21351.0
2020-07-17 10:50:00,61.04,61.08,61.03,61.07,36698.0,55.2783,55.3145,55.2692,55.3055,36698.0
2020-07-17 10:55:00,61.08,61.13,61.07,61.13,30843.0,55.3145,55.3598,55.3055,55.3598,30843.0
2020-07-17 11:00:00,61.13,61.19,61.09,61.09,36723.0,55.3598,55.4141,55.3236,55.3236,36723.0
2020-07-17 11:05:00,61.09,61.11,61.05,61.08,30767.0,55.3236,55.3417,55.2874,55.3145,30767.0
2020-07-17 11:10:00,61.08,61.12,61.05,61.1,19014.0,55.3145,55.3507,55.2874,55.3326,19014.0
2020-07-17 11:15:00,61.1,61.12,60.96,60.97,23439.0,55.3326,55.3507,55.2058,55.2149,23439.0
2020-07-17 11:20:00,60.97,60.99,60.94,60.96,15908.0,55.2149,55.233,55.1877,55.2058,15908.0
2020-07-17 11:25:00,60.96,60.97,60.92,60.96,22288.0,55.2058,55.2149,55.1696,55.2058,22288.0
2020-07-17 11:30:00,60.97,61.02,60.96,60.97,20709.0,55.2149,55.2602,55.2058,55.2149,20709.0
2020-07-17 11:35:00,60.97,61.03,60.97,61.0,22346.0,55.2149,55.2692,55.2149,55.2421,22346.0
2020-07-17 11:40:00,61.01,61.01,60.98,60.99,19866.0,55.2511,55.2511,55.224,55.233,19866.0
2020-07-17 11:45:00,61.01,61.06,61.01,61.03,16164.0,55.2511,55.2964,55.2511,55.2692,16164.0
2020-07-17 11:50:00,61.03,61.17,61.01,61.17,19318.0,55.2692,55.396,55.2511,55.396,19318.0
2020-07-17 11:55:00,61.16,61.17,61.12,61.13,18224.0,55.387,55.396,55.3507,55.3598,18224.0
2020-07-17 12:00:00,61.15,61.18,61.13,61.18,21728.0,55.3779,55.4051,55.3598,55.4051,21728.0
2020-07-17 12:05:00,61.18,61.22,61.17,61.18,48285.0,55.4051,55.4413,55.396,55.4051,48285.0
2020-07-17 12:10:00,61.18,61.18,61.14,61.15,22079.0,55.4051,55.4051,55.3689,55.3779,22079.0
2020-07-17 12:15:00,61.15,61.17,61.13,61.13,23049.0,55.3779,55.396,55.3598,55.3598,23049.0
2020-07-17 12:20:00,61.13,61.16,61.12,61.12,50224.0,55.3598,55.387,55.3507,55.3507,50224.0
2020-07-17 12:25:00,61.12,61.13,61.07,61.09,27938.0,55.3507,55.3598,55.3055,55.3236,27938.0
2020-07-17 12:30:00,61.09,61.13,61.08,61.12,19958.0,55.3236,55.3598,55.3145,55.3507,19958.0
2020-07-17 12:35:00,61.12,61.16,61.1,61.11,59512.0,55.3507,55.387,55.3326,55.3417,59512.0
2020-07-17 12:40:00,61.11,61.12,61.06,61.06,19946.0,55.3417,55.3507,55.2964,55.2964,19946.0
2020-07-17 12:45:00,61.07,61.1,61.06,61.07,32968.0,55.3055,55.3326,55.2964,55.3055,32968.0
2020-07-17 12:50:00,61.07,61.08,61.05,61.06,32062.0,55.3055,55.3145,55.2874,55.2964,32062.0
2020-07-17 12:55:00,61.06,61.06,61.0,61.0,54633.0,55.2964,55.2964,55.2421,55.2421,54633.0
2020-07-17 13:00:00,61.0,61.0,60.96,60.96,34698.0,55.2421,55.2421,55.2058,55.2058,34698.0
2020-07-17 13:05:00,60.95,61.0,60.95,61.0,37171.0,55.1968,55.2421,55.1968,55.2421,37171.0
2020-07-17 13:10:00,61.0,61.02,60.98,61.02,15548.0,55.2421,55.2602,55.224,55.2602,15548.0
2020-07-17 13:15:00,61.01,61.03,60.93,60.98,151001.0,55.2511,55.2692,55.1787,55.224,151001.0
2020-07-17 13:20:00,60.97,61.03,60.96,61.01,32262.0,55.2149,55.2692,55.2058,55.2511,32262.0
2020-07-17 13:25:00,61.02,61.05,60.95,60.97,17943.0,55.2602,55.2874,55.1968,55.2149,17943.0
2020-07-17 13:30:00,60.97,60.99,60.91,60.91,22073.0,55.2149,55.233,55.1606,55.1606,22073.0
2020-07-17 13:35:00,60.91,60.93,60.88,60.88,10803.0,55.1606,55.1787,55.1334,55.1334,10803.0
2020-07-17 13:40:00,60.89,60.97,60.88,60.97,20116.0,55.1425,55.2149,55.1334,55.2149,20116.0
2020-07-17 13:45:00,60.98,60.99,60.95,60.97,26896.0,55.224,55.233,55.1968,55.2149,26896.0
2020-07-17 13:50:00,60.97,60.98,60.94,60.94,22802.0,55.2149,55.224,55.1877,55.1877,22802.0
2020-07-17 13:55:00,60.94,61.0,60.92,60.97,15550.0,55.1877,55.2421,55.1696,55.2149,15550.0
2020-07-17 14:00:00,60.97,60.99,60.95,60.98,19509.0,55.2149,55.233,55.1968,55.224,19509.0
2020-07-17 14:05:00,60.98,61.01,60.97,61.01,18725.0,55.224,55.2511,55.2149,55.2511,18725.0
2020-07-17 14:10:00,61.0,61.06,60.99,61.06,25526.0,55.2421,55.2964,55.233,55.2964,25526.0
2020-07-17 14:15:00,61.06,61.08,61.03,61.08,14375.0,55.2964,55.3145,55.2692,55.3145,14375.0
2020-07-17 14:20:00,61.09,61.1,61.06,61.09,38358.0,55.3236,55.3326,55.2964,55.3236,38358.0
2020-07-17 14:25:00,61.09,61.1,61.07,61.08,14269.0,55.3236,55.3326,55.3055,55.3145,14269.0
2020-07-17 14:30:00,61.08,61.09,61.05,61.05,17203.0,55.3145,55.3236,55.2874,55.2874,17203.0
2020-07-17 14:35:00,61.05,61.05,61.0,61.02,15436.0,55.2874,55.2874,55.2421,55.2602,15436.0
2020-07-17 14:40:00,61.03,61.06,61.02,61.06,18856.0,55.2692,55.2964,55.2602,55.2964,18856.0
2020-07-17 14:45:00,61.06,61.08,61.05,61.08,15013.0,55.2964,55.3145,55.2874,55.3145,15013.0
2020-07-17 14:50:00,61.08,61.19,61.06,61.17,142140.0,55.3145,55.4141,55.2964,55.396,142140.0
2020-07-17 14:55:00,61.17,61.17,61.12,61.13,47327.0,55.396,55.396,55.3507,55.3598,47327.0
2020-07-17 15:00:00,61.12,61.15,61.07,61.14,43058.0,55.3507,55.3779,55.3055,55.3689,43058.0
2020-07-17 15:05:00,61.13,61.23,61.12,61.15,20894.0,55.3598,55.4504,55.3507,55.3779,20894.0
2020-07-17 15:10:00,61.15,61.15,61.09,61.09,19936.0,55.3779,55.3779,55.3236,55.3236,19936.0
2020-07-17 15:15:00,61.09,61.11,61.06,61.1,26035.0,55.3236,55.3417,55.2964,55.3326,26035.0
2020-07-17 15:20:00,61.09,61.15,61.08,61.14,80308.0,55.3236,55.3779,55.3145,55.3689,80308.0
2020-07-17 15:25:00,61.14,61.16,61.11,61.15,23611.0,55.3689,55.387,55.3417,55.3779,23611.0
2020-07-17 15:30:00,61.15,61.28,61.12,61.28,46386.0,55.3779,55.4956,55.3507,55.4956,46386.0
2020-07-17 15:35:00,61.28,61.28,61.21,61.24,147116.0,55.4956,55.4956,55.4322,55.4594,147116.0
2020-07-17 15:40:00,61.24,61.31,61.24,61.3,105415.0,55.4594,55.5228,55.4594,55.5138,105415.0
2020-07-17 15:45:00,61.3,61.32,61.25,61.3,117613.0,55.5138,55.5319,55.4685,55.5138,117613.0
2020-07-17 15:50:00,61.3,61.31,61.11,61.12,216866.0,55.5138,55.5228,55.3417,55.3507,216866.0
2020-07-17 15:55:00,61.12,61.19,61.12,61.14,250427.0,55.3507,55.4141,55.3507,55.3689,250427.0
2020-07-20 09:30:00,61.13,61.23,60.98,61.23,144685.0,55.3598,55.4504,55.224,55.4504,144685.0
2020-07-20 09:35:00,61.23,61.29,61.03,61.2,147201.0,55.4504,55.5047,55.2692,55.4232,147201.0
2020-07-20 09:40:00,61.21,61.21,60.99,61.02,66407.0,55.4322,55.4322,55.233,55.2602,66407.0
2020-07-20 09:45:00,61.03,61.03,60.91,60.91,100708.0,55.2692,55.2692,55.1606,55.1606,100708.0
2020-07-20 09:50:00,60.91,60.97,60.85,60.86,79002.0,55.1606,55.2149,55.1062,55.1153,79002.0
2020-07-20 09:55:00,60.85,60.86,60.75,60.81,94230.0,55.1062,55.1153,55.0157,55.07,94230.0
2020-07-20 10:00:00,60.82,60.84,60.73,60.82,42549.0,55.0791,55.0972,54.9976,55.0791,42549.0
2020-07-20 10:05:00,60.82,60.9,60.8,60.83,50786.0,55.0791,55.1515,55.061,55.0881,50786.0
2020-07-20 10:10:00,60.84,60.89,60.81,60.89,56762.0,55.0972,55.1425,55.07,55.1425,56762.0
2020-07-20 10:15:00,60.89,60.93,60.86,60.92,27762.0,55.1425,55.1787,55.1153,55.1696,27762.0
2020-07-20 10:20:00,60.93,60.93,60.81,60.88,21679.0,55.1787,55.1787,55.07,55.1334,21679.0
2020-07-20 10:25:00,60.88,60.92,60.87,60.91,24787.0,55.1334,55.1696,55.1243,55.1606,24787.0
2020-07-20 10:30:00,60.93,61.01,60.93,60.99,30381.0,55.1787,55.2511,55.1787,55.233,30381.0
2020-07-20 10:35:00,61.0,61.11,61.0,61.07,26946.0,55.2421,55.3417,55.2421,55.3055,26946.0
2020-07-20 10:40:00,61.07,61.13,61.06,61.12,30592.0,55.3055,55.3598,55.2964,55.3507,30592.0
2020-07-20 10:45:00,61.11,61.13,61.07,61.08,20749.0,55.3417,55.3598,55.3055,55.3145,20749.0
2020-07-20 10:50:00,61.08,61.08,61.03,61.06,28865.0,55.3145,55.3145,55.2692,55.2964,28865.0
2020-07-20 10:55:00,61.07,61.07,60.98,60.99,12515.0,55.3055,55.3055,55.224,55.233,12515.0
2020-07-20 11:00:00,60.99,61.06,60.95,61.03,67664.0,55.233,55.2964,55.1968,55.2692,67664.0
2020-07-20 11:05:00,61.03,61.03,60.95,60.95,16150.0,55.2692,55.2692,55.1968,55.1968,16150.0
2020-07-20 11:10:00,60.96,60.96,60.85,60.86,15864.0,55.2058,55.2058,55.1062,55.1153,15864.0
2020-07-20 11:15:00,60.87,60.91,60.85,60.88,19906.0,55.1243,55.1606,55.1062,55.1334,19906.0
2020-07-20 11:20:00,60.89,60.92,60.83,60.85,31234.0,55.1425,55.1696,55.0881,55.1062,31234.0
2020-07-20 11:25:00,60.85,60.92,60.85,60.86,40647.0,55.1062,55.1696,55.1062,55.1153,40647.0
2020-07-20 11:30:00,60.85,60.87,60.82,60.87,27447.0,55.1062,55.1243,55.0791,55.1243,27447.0
2020-07-20 11:35:00,60.88,60.91,60.85,60.91,22662.0,55.1334,55.1606,55.1062,55.1606,22662.0
2020-07-20 11:40:00,60.91,60.91,60.87,60.87,11935.0,55.1606,55.1606,55.1243,55.1243,11935.0
2020-07-20 11:45:00,60.87,60.89,60.85,60.89,22960.0,55.1243,55.1425,55.1062,55.1425,22960.0
2020-07-20 11:50:00,60.89,60.98,60.89,60.94,20638.0,55.1425,55.224,55.1425,55.1877,20638.0
2020-07-20 11:55:00,60.94,60.97,60.92,60.92,67020.0,55.1877,55.2149,55.1696,55.1696,67020.0
2020-07-20 12:00:00,60.91,60.93,60.8,60.81,57955.0,55.1606,55.1787,55.061,55.07,57955.0
2020-07-20 12:05:00,60.8,60.89,60.8,60.87,21260.0,55.061,55.1425,55.061,55.1243,21260.0
2020-07-20 12:10:00,60.87,60.91,60.86,60.9,16186.0,55.1243,55.1606,55.1153,55.1515,16186.0
2020-07-20 12:15:00,60.89,60.91,60.86,60.86,9530.0,55.1425,55.1606,55.1153,55.1153,9530.0
2020-07-20 12:20:00,60.87,60.87,60.81,60.84,15248.0,55.1243,55.1243,55.07,55.0972,15248.0
2020-07-20 12:25:00,60.83,60.83,60.77,60.79,13322.0,55.0881,55.0881,55.0338,55.0519,13322.0
2020-07-20 12:30:00,60.79,60.84,60.76,60.84,6510.0,55.0519,55.0972,55.0247,55.0972,6510.0
2020-07-20 12:35:00,60.84,60.87,60.83,60.85,11003.0,55.0972,55.1243,55.0881,55.1062,11003.0
2020-07-20 12:40:00,60.86,60.88,60.83,60.85,10183.0,55.1153,55.1334,55.0881,55.1062,10183.0
2020-07-20 12:45:00,60.85,60.89,60.85,60.86,8346.0,55.1062,55.1425,55.1062,55.1153,8346.0
2020-07-20 12:50:00,60.86,60.88,60.82,60.87,13537.0,55.1153,55.1334,55.0791,55.1243,13537.0
2020-07-20 12:55:00,60.86,60.89,60.85,60.87,10328.0,55.1153,55.1425,55.1062,55.1243,10328.0
2020-07-20 13:00:00,60.88,60.88,60.76,60.76,7668.0,55.1334,55.1334,55.0247,55.0247,7668.0
2020-07-20 13:05:00,60.76,60.76,60.7,60.7,11249.0,55.0247,55.0247,54.9704,54.9704,11249.0
2020-07-20 13:10:00,60.7,60.71,60.66,60.66,9657.0,54.9704,54.9794,54.9342,54.9342,9657.0
2020-07-20 13:15:00,60.67,60.7,60.65,60.67,11299.0,54.9432,54.9704,54.9251,54.9432,11299.0
2020-07-20 13:20:00,60.67,60.68,60.63,60.64,10456.0,54.9432,54.9523,54.907,54.9161,10456.0
2020-07-20 13:25:00,60.65,60.66,60.61,60.62,13451.0,54.9251,54.9342,54.8889,54.8979,13451.0
2020-07-20 13:30:00,60.63,60.63,60.58,60.6,67719.0,54.907,54.907,54.8617,54.8798,67719.0
2020-07-20 13:35:00,60.59,60.62,60.58,60.6,18165.0,54.8708,54.8979,54.8617,54.8798,18165.0
2020-07-20 13:40:00,60.61,60.7,60.59,60.63,25552.0,54.8889,54.9704,54.8708,54.907,25552.0
2020-07-20 13:45:00,60.63,60.64,60.57,60.58,12402.0,54.907,54.9161,54.8527,54.8617,12402.0
2020-07-20 13:50:00,60.58,60.64,60.57,60.64,15537.0,54.8617,54.9161,54.8527,54.9161,15537.0
2020-07-20 13:55:00,60.64,60.69,60.62,60.67,17263.0,54.9161,54.9613,54.8979,54.9432,17263.0
2020-07-20 14:00:00,60.67,60.67,60.58,60.6,83834.0,54.9432,54.9432,54.8617,54.8798,83834.0
2020-07-20 14:05:00,60.59,60.6,60.56,60.59,74725.0,54.8708,54.8798,54.8436,54.8708,74725.0
2020-07-20 14:10:00,60.59,60.61,60.56,60.57,48264.0,54.8708,54.8889,54.8436,54.8527,48264.0
2020-07-20 14:15:00,60.57,60.61,60.56,60.61,35728.0,54.8527,54.8889,54.8436,54.8889,35728.0
2020-07-20 14:20:00,60.6,60.65,60.59,60.63,41739.0,54.8798,54.9251,54.8708,54.907,41739.0
2020-07-20 14:25:00,60.63,60.7,60.62,60.7,11372.0,54.907,54.9704,54.8979,54.9704,11372.0
2020-07-20 14:30:00,60.71,60.72,60.68,60.68,30990.0,54.9794,54.9885,54.9523,54.9523,30990.0
2020-07-20 14:35:00,60.67,60.68,60.62,60.64,11593.0,54.9432,54.9523,54.8979,54.9161,11593.0
2020-07-20 14:40:00,60.64,60.65,60.6,60.62,14291.0,54.9161,54.9251,54.8798,54.8979,14291.0
2020-07-20 14:45:00,60.61,60.61,60.58,60.58,37138.0,54.8889,54.8889,54.8617,54.8617,37138.0
2020-07-20 14:50:00,60.58,60.6,60.56,60.57,22965.0,54.8617,54.8798,54.8436,54.8527,22965.0
2020-07-20 14:55:00,60.56,60.57,60.53,60.55,28875.0,54.8436,54.8527,54.8164,54.8345,28875.0
2020-07-20 15:00:00,60.54,60.61,60.54,60.61,41486.0,54.8255,54.8889,54.8255,54.8889,41486.0
2020-07-20 15:05:00,60.61,60.63,60.59,60.59,31607.0,54.8889,54.907,54.8708,54.8708,31607.0
2020-07-20 15:10:00,60.6,60.61,60.54,60.54,44256.0,54.8798,54.8889,54.8255,54.8255,44256.0
2020-07-20 15:15:00,60.54,60.68,60.53,60.65,58160.0,54.8255,54.9523,54.8164,54.9251,58160.0
2020-07-20 15:20:00,60.65,60.68,60.64,60.67,41946.0,54.9251,54.9523,54.9161,54.9432,41946.0
2020-07-20 15:25:00,60.67,60.73,60.66,60.72,40212.0,54.9432,54.9976,54.9342,54.9885,40212.0
2020-07-20 15:30:00,60.72,60.79,60.69,60.79,71950.0,54.9885,55.0519,54.9613,55.0519,71950.0
2020-07-20 15:35:00,60.79,60.81,60.75,60.76,74477.0,55.0519,55.07,55.0157,55.0247,74477.0
2020-07-20 15:40:00,60.76,60.78,60.69,60.71,82184.0,55.0247,55.0428,54.9613,54.9794,82184.0
2020-07-20 15:45:00,60.71,60.76,60.7,60.76,85903.0,54.9794,55.0247,54.9704,55.0247,85903.0
2020-07-20 15:50:00,60.76,60.77,60.68,60.71,101890.0,55.0247,55.0338,54.9523,54.9794,101890.0
2020-07-20 15:55:00,60.7,60.74,60.63,60.63,201547.0,54.9704,55.0066,54.907,54.907,201547.0
2020-07-21 09:30:00,61.01,61.23,61.01,61.14,92356.0,55.2511,55.4504,55.2511,55.3689,92356.0
2020-07-21 09:35:00,61.14,61.29,61.14,61.17,85452.0,55.3689,55.5047,55.3689,55.396,85452.0
2020-07-21 09:40:00,61.18,61.24,61.11,61.23,76969.0,55.4051,55.4594,55.3417,55.4504,76969.0
2020-07-21 09:45:00,61.23,61.29,61.14,61.23,112911.0,55.4504,55.5047,55.3689,55.4504,112911.0
2020-07-21 09:50:00,61.23,61.31,61.19,61.28,47595.0,55.4504,55.5228,55.4141,55.4956,47595.0
2020-07-21 09:55:00,61.28,61.29,61.2,61.26,54813.0,55.4956,55.5047,55.4232,55.4775,54813.0
2020-07-21 10:00:00,61.27,61.33,61.19,61.33,87223.0,55.4866,55.5409,55.4141,55.5409,87223.0
2020-07-21 10:05:00,61.33,61.46,61.3,61.34,82756.0,55.5409,55.6587,55.5138,55.55,82756.0
2020-07-21 10:10:00,61.33,61.42,61.27,61.27,51574.0,55.5409,55.6224,55.4866,55.4866,51574.0
2020-07-21 10:15:00,61.28,61.3,61.18,61.23,47183.0,55.4956,55.5138,55.4051,55.4504,47183.0
2020-07-21 10:20:00,61.24,61.3,61.22,61.22,59719.0,55.4594,55.5138,55.4413,55.4413,59719.0
2020-07-21 10:25:00,61.22,61.22,61.04,61.08,88886.0,55.4413,55.4413,55.2783,55.3145,88886.0
2020-07-21 10:30:00,61.09,61.18,61.06,61.16,35768.0,55.3236,55.4051,55.2964,55.387,35768.0
2020-07-21 10:35:00,61.15,61.19,61.08,61.19,34465.0,55.3779,55.4141,55.3145,55.4141,34465.0
2020-07-21 10:40:00,61.19,61.25,61.1,61.12,38699.0,55.4141,55.4685,55.3326,55.3507,38699.0
2020-07-21 10:45:00,61.1,61.24,61.1,61.22,23818.0,55.3326,55.4594,55.3326,55.4413,23818.0
2020-07-21 10:50:00,61.22,61.29,61.2,61.24,32427.0,55.4413,55.5047,55.4232,55.4594,32427.0
2020-07-21 10:55:00,61.25,61.33,61.25,61.33,39668.0,55.4685,55.5409,55.4685,55.5409,39668.0
2020-07-21 11:00:00,61.33,61.41,61.33,61.36,34935.0,55.5409,55.6134,55.5409,55.5681,34935.0
2020-07-21 11:05:00,61.36,61.37,61.29,61.32,32514.0,55.5681,55.5771,55.5047,55.5319,32514.0
2020-07-21 11:10:00,61.33,61.33,61.25,61.33,31781.0,55.5409,55.5409,55.4685,55.5409,31781.0
2020-07-21 11:15:00,61.34,61.42,61.32,61.4,23296.0,55.55,55.6224,55.5319,55.6043,23296.0
2020-07-21 11:20:00,61.4,61.42,61.36,61.39,20367.0,55.6043,55.6224,55.5681,55.5953,20367.0
2020-07-21 11:25:00,61.39,61.42,61.33,61.37,21397.0,55.5953,55.6224,55.5409,55.5771,21397.0
2020-07-21 11:30:00,61.39,61.4,61.32,61.39,17960.0,55.5953,55.6043,55.5319,55.5953,17960.0
2020-07-21 11:35:00,61.4,61.42,61.33,61.37,14102.0,55.6043,55.6224,55.5409,55.5771,14102.0
2020-07-21 11:40:00,61.36,61.39,61.31,61.38,11722.0,55.5681,55.5953,55.5228,55.5862,11722.0
2020-07-21 11:45:00,61.39,61.4,61.29,61.31,11108.0,55.5953,55.6043,55.5047,55.5228,11108.0
2020-07-21 11:50:00,61.32,61.35,61.29,61.33,24497.0,55.5319,55.559,55.5047,55.5409,24497.0
2020-07-21 11:55:00,61.32,61.35,61.25,61.34,86201.0,55.5319,55.559,55.4685,55.55,86201.0
2020-07-21 12:00:00,61.35,61.44,61.34,61.36,18923.0,55.559,55.6405,55.55,55.5681,18923.0
2020-07-21 12:05:00,61.36,61.38,61.3,61.3,19091.0,55.5681,55.5862,55.5138,55.5138,19091.0
2020-07-21 12:10:00,61.29,61.33,61.26,61.3,23365.0,55.5047,55.5409,55.4775,55.5138,23365.0
2020-07-21 12:15:00,61.3,61.32,61.28,61.31,23569.0,55.5138,55.5319,55.4956,55.5228,23569.0
2020-07-21 12:20:00,61.31,61.35,61.3,61.32,22273.0,55.5228,55.559,55.5138,55.5319,22273.0
2020-07-21 12:25:00,61.32,61.39,61.32,61.37,24621.0,55.5319,55.5953,55.5319,55.5771,24621.0
2020-07-21 12:30:00,61.37,61.41,61.35,61.41,13594.0,55.5771,55.6134,55.559,55.6134,13594.0
2020-07-21 12:35:00,61.41,61.41,61.34,61.36,36166.0,55.6134,55.6134,55.55,55.5681,36166.0
2020-07-21 12:40:00,61.37,61.44,61.36,61.43,22466.0,55.5771,55.6405,55.5681,55.6315,22466.0
2020-07-21 12:45:00,61.44,61.44,61.36,61.37,27458.0,55.6405,55.6405,55.5681,55.5771,27458.0
2020-07-21 12:50:00,61.36,61.38,61.3,61.34,9115.0,55.5681,55.5862,55.5138,55.55,9115.0
2020-07-21 12:55:00,61.34,61.37,61.34,61.34,7180.0,55.55,55.5771,55.55,55.55,7180.0
2020-07-21 13:00:00,61.34,61.36,61.32,61.35,8350.0,55.55,55.5681,55.5319,55.559,8350.0
2020-07-21 13:05:00,61.34,61.42,61.32,61.42,12745.0,55.55,55.6224,55.5319,55.6224,12745.0
2020-07-21 13:10:00,61.42,61.43,61.38,61.38,11614.0,55.6224,55.6315,55.5862,55.5862,11614.0
2020-07-21 13:15:00,61.38,61.43,61.36,61.39,11555.0,55.5862,55.6315,55.5681,55.5953,11555.0
2020-07-21 13:20:00,61.39,61.41,61.38,61.39,29616.0,55.5953,55.6134,55.5862,55.5953,29616.0
2020-07-21 13:25:00,61.39,61.4,61.37,61.39,21771.0,55.5953,55.6043,55.5771,55.5953,21771.0
2020-07-21 13:30:00,61.38,61.42,61.37,61.41,24939.0,55.5862,55.6224,55.5771,55.6134,24939.0
2020-07-21 13:35:00,61.41,61.42,61.39,61.4,9879.0,55.6134,55.6224,55.5953,55.6043,9879.0
2020-07-21 13:40:00,61.4,61.43,61.39,61.41,12536.0,55.6043,55.6315,55.5953,55.6134,12536.0
2020-07-21 13:45:00,61.41,61.45,61.39,61.45,13600.0,55.6134,55.6496,55.5953,55.6496,13600.0
2020-07-21 13:50:00,61.45,61.45,61.34,61.34,14876.0,55.6496,55.6496,55.55,55.55,14876.0
2020-07-21 13:55:00,61.34,61.35,61.32,61.34,10600.0,55.55,55.559,55.5319,55.55,10600.0
2020-07-21 14:00:00,61.34,61.41,61.34,61.37,12454.0,55.55,55.6134,55.55,55.5771,12454.0
2020-07-21 14:05:00,61.37,61.4,61.35,61.35,7232.0,55.5771,55.6043,55.559,55.559,7232.0
2020-07-21 14:10:00,61.36,61.36,61.32,61.35,14860.0,55.5681,55.5681,55.5319,55.559,14860.0
2020-07-21 14:15:00,61.35,61.36,61.31,61.31,10863.0,55.559,55.5681,55.5228,55.5228,10863.0
2020-07-21 14:20:00,61.31,61.37,61.31,61.36,19783.0,55.5228,55.5771,55.5228,55.5681,19783.0
2020-07-21 14:25:00,61.37,61.39,61.36,61.39,13703.0,55.5771,55.5953,55.5681,55.5953,13703.0
2020-07-21 14:30:00,61.38,61.41,61.36,61.4,13850.0,55.5862,55.6134,55.5681,55.6043,13850.0
2020-07-21 14:35:00,61.4,61.4,61.35,61.38,18656.0,55.6043,55.6043,55.559,55.5862,18656.0
2020-07-21 14:40:00,61.38,61.4,61.37,61.37,13086.0,55.5862,55.6043,55.5771,55.5771,13086.0
2020-07-21 14:45:00,61.37,61.37,61.32,61.35,8507.0,55.5771,55.5771,55.5319,55.559,8507.0
2020-07-21 14:50:00,61.35,61.36,61.32,61.34,19881.0,55.559,55.5681,55.5319,55.55,19881.0
2020-07-21 14:55:00,61.34,61.35,61.33,61.34,27845.0,55.55,55.559,55.5409,55.55,27845.0
2020-07-21 15:00:00,61.33,61.34,61.31,61.32,19273.0,55.5409,55.55,55.5228,55.5319,19273.0
2020-07-21 15:05:00,61.32,61.32,61.28,61.31,88968.0,55.5319,55.5319,55.4956,55.5228,88968.0
2020-07-21 15:10:00,61.31,61.32,61.22,61.27,97495.0,55.5228,55.5319,55.4413,55.4866,97495.0
2020-07-21 15:15:00,61.25,61.29,61.21,61.23,51870.0,55.4685,55.5047,55.4322,55.4504,51870.0
2020-07-21 15:20:00,61.23,61.28,61.21,61.21,58057.0,55.4504,55.4956,55.4322,55.4322,58057.0
2020-07-21 15:25:00,61.21,61.25,61.14,61.17,54156.0,55.4322,55.4685,55.3689,55.396,54156.0
2020-07-21 15:30:00,61.17,61.2,61.1,61.11,106209.0,55.396,55.4232,55.3326,55.3417,106209.0
2020-07-21 15:35:00,61.12,61.14,61.08,61.08,63712.0,55.3507,55.3689,55.3145,55.3145,63712.0
2020-07-21 15:40:00,61.08,61.17,61.05,61.15,122860.0,55.3145,55.396,55.2874,55.3779,122860.0
2020-07-21 15:45:00,61.15,61.23,61.13,61.21,129996.0,55.3779,55.4504,55.3598,55.4322,129996.0
2020-07-21 15:50:00,61.21,61.21,61.04,61.1,301795.0,55.4322,55.4322,55.2783,55.3326,301795.0
2020-07-21 15:55:00,61.11,61.18,61.05,61.14,355699.0,55.3417,55.4051,55.2874,55.3689,355699.0
2020-07-22 09:30:00,61.06,61.15,61.04,61.06,82563.0,55.2964,55.3779,55.2783,55.2964,82563.0
2020-07-22 09:35:00,61.06,61.26,61.06,61.21,89760.0,55.2964,55.4775,55.2964,55.4322,89760.0
2020-07-22 09:40:00,61.21,61.38,61.2,61.38,69062.0,55.4322,55.5862,55.4232,55.5862,69062.0
2020-07-22 09:45:00,61.38,61.39,61.32,61.39,56075.0,55.5862,55.5953,55.5319,55.5953,56075.0
2020-07-22 09:50:00,61.4,61.53,61.38,61.52,64706.0,55.6043,55.722,55.5862,55.713,64706.0
2020-07-22 09:55:00,61.52,61.55,61.44,61.47,38425.0,55.713,55.7402,55.6405,55.6677,38425.0
2020-07-22 10:00:00,61.46,61.49,61.34,61.37,22044.0,55.6587,55.6858,55.55,55.5771,22044.0
2020-07-22 10:05:00,61.38,61.45,61.35,61.44,34861.0,55.5862,55.6496,55.559,55.6405,34861.0
2020-07-22 10:10:00,61.43,61.5,61.42,61.45,26977.0,55.6315,55.6949,55.6224,55.6496,26977.0
2020-07-22 10:15:00,61.45,61.5,61.45,61.49,32732.0,55.6496,55.6949,55.6496,55.6858,32732.0
2020-07-22 10:20:00,61.49,61.52,61.47,61.49,46201.0,55.6858,55.713,55.6677,55.6858,46201.0
2020-07-22 10:25:00,61.49,61.51,61.42,61.45,32263.0,55.6858,55.7039,55.6224,55.6496,32263.0
2020-07-22 10:30:00,61.44,61.55,61.44,61.53,36261.0,55.6405,55.7402,55.6405,55.722,36261.0
2020-07-22 10:35:00,61.53,61.56,61.5,61.51,117294.0,55.722,55.7492,55.6949,55.7039,117294.0
2020-07-22 10:40:00,61.5,61.54,61.46,61.51,51034.0,55.6949,55.7311,55.6587,55.7039,51034.0
2020-07-22 10:45:00,61.51,61.56,61.41,61.43,33017.0,55.7039,55.7492,55.6134,55.6315,33017.0
2020-07-22 10:50:00,61.43,61.43,61.33,61.38,30039.0,55.6315,55.6315,55.5409,55.5862,30039.0
2020-07-22 10:55:00,61.37,61.44,61.35,61.44,25530.0,55.5771,55.6405,55.559,55.6405,25530.0
2020-07-22 11:00:00,61.45,61.48,61.36,61.41,38174.0,55.6496,55.6768,55.5681,55.6134,38174.0
2020-07-22 11:05:00,61.41,61.44,61.32,61.32,18092.0,55.6134,55.6405,55.5319,55.5319,18092.0
2020-07-22 11:10:00,61.31,61.33,61.25,61.26,32352.0,55.5228,55.5409,55.4685,55.4775,32352.0
2020-07-22 11:15:00,61.26,61.36,61.24,61.26,54011.0,55.4775,55.5681,55.4594,55.4775,54011.0
2020-07-22 11:20:00,61.26,61.36,61.25,61.31,12083.0,55.4775,55.5681,55.4685,55.5228,12083.0
2020-07-22 11:25:00,61.32,61.39,61.32,61.38,14049.0,55.5319,55.5953,55.5319,55.5862,14049.0
2020-07-22 11:30:00,61.39,61.4,61.34,61.38,24063.0,55.5953,55.6043,55.55,55.5862,24063.0
2020-07-22 11:35:00,61.37,61.38,61.35,61.38,18391.0,55.5771,55.5862,55.559,55.5862,18391.0
2020-07-22 11:40:00,61.37,61.4,61.36,61.4,6208.0,55.5771,55.6043,55.5681,55.6043,6208.0
2020-07-22 11:45:00,61.39,61.43,61.38,61.39,8548.0,55.5953,55.6315,55.5862,55.5953,8548.0
2020-07-22 11:50:00,61.38,61.44,61.37,61.43,7487.0,55.5862,55.6405,55.5771,55.6315,7487.0
2020-07-22 11:55:00,61.4,61.41,61.36,61.4,41516.0,55.6043,55.6134,55.5681,55.6043,41516.0
2020-07-22 12:00:00,61.42,61.44,61.39,61.41,6248.0,55.6224,55.6405,55.5953,55.6134,6248.0
2020-07-22 12:05:00,61.42,61.42,61.38,61.38,11553.0,55.6224,55.6224,55.5862,55.5862,11553.0
2020-07-22 12:10:00,61.39,61.5,61.38,61.49,9845.0,55.5953,55.6949,55.5862,55.6858,9845.0
2020-07-22 12:15:00,61.49,61.52,61.46,61.47,10548.0,55.6858,55.713,55.6587,55.6677,10548.0
2020-07-22 12:20:00,61.46,61.47,61.43,61.44,6153.0,55.6587,55.6677,55.6315,55.6405,6153.0
2020-07-22 12:25:00,61.43,61.51,61.43,61.48,7290.0,55.6315,55.7039,55.6315,55.6768,7290.0
2020-07-22 12:30:00,61.48,61.53,61.48,61.51,7564.0,55.6768,55.722,55.6768,55.7039,7564.0
2020-07-22 12:35:00,61.51,61.53,61.48,61.52,16668.0,55.7039,55.722,55.6768,55.713,16668.0
2020-07-22 12:40:00,61.51,61.54,61.49,61.53,8329.0,55.7039,55.7311,55.6858,55.722,8329.0
2020-07-22 12:45:00,61.52,61.55,61.52,61.54,2704.0,55.713,55.7402,55.713,55.7311,2704.0
2020-07-22 12:50:00,61.55,61.57,61.53,61.56,13300.0,55.7402,55.7583,55.722,55.7492,13300.0
2020-07-22 12:55:00,61.56,61.59,61.54,61.59,10345.0,55.7492,55.7764,55.7311,55.7764,10345.0
2020-07-22 13:00:00,61.59,61.61,61.56,61.56,8787.0,55.7764,55.7945,55.7492,55.7492,8787.0
2020-07-22 13:05:00,61.57,61.58,61.55,61.56,6387.0,55.7583,55.7673,55.7402,55.7492,6387.0
2020-07-22 13:10:00,61.55,61.61,61.53,61.6,8008.0,55.7402,55.7945,55.722,55.7854,8008.0
2020-07-22 13:15:00,61.61,61.61,61.57,61.58,5544.0,55.7945,55.7945,55.7583,55.7673,5544.0
2020-07-22 13:20:00,61.59,61.59,61.56,61.58,24133.0,55.7764,55.7764,55.7492,55.7673,24133.0
2020-07-22 13:25:00,61.57,61.61,61.56,61.59,7131.0,55.7583,55.7945,55.7492,55.7764,7131.0
2020-07-22 13:30:00,61.59,61.61,61.56,61.61,7964.0,55.7764,55.7945,55.7492,55.7945,7964.0
2020-07-22 13:35:00,61.61,61.62,61.6,61.61,2460.0,55.7945,55.8035,55.7854,55.7945,2460.0
2020-07-22 13:40:00,61.6,61.62,61.59,61.6,10276.0,55.7854,55.8035,55.7764,55.7854,10276.0
2020-07-22 13:45:00,61.61,61.63,61.53,61.56,71589.0,55.7945,55.8126,55.722,55.7492,71589.0
2020-07-22 13:50:00,61.56,61.56,61.5,61.51,28083.0,55.7492,55.7492,55.6949,55.7039,28083.0
2020-07-22 13:55:00,61.51,61.51,61.43,61.44,38019.0,55.7039,55.7039,55.6315,55.6405,38019.0
2020-07-22 14:00:00,61.45,61.55,61.45,61.54,15139.0,55.6496,55.7402,55.6496,55.7311,15139.0
2020-07-22 14:05:00,61.53,61.56,61.51,61.55,23808.0,55.722,55.7492,55.7039,55.7402,23808.0
2020-07-22 14:10:00,61.54,61.56,61.51,61.56,18924.0,55.7311,55.7492,55.7039,55.7492,18924.0
2020-07-22 14:15:00,61.56,61.56,61.53,61.54,14567.0,55.7492,55.7492,55.722,55.7311,14567.0
2020-07-22 14:20:00,61.55,61.59,61.55,61.58,22920.0,55.7402,55.7764,55.7402,55.7673,22920.0
2020-07-22 14:25:00,61.57,61.57,61.51,61.54,18108.0,55.7583,55.7583,55.7039,55.7311,18108.0
2020-07-22 14:30:00,61.53,61.53,61.48,61.52,10906.0,55.722,55.722,55.6768,55.713,10906.0
2020-07-22 14:35:00,61.52,61.59,61.51,61.59,11223.0,55.713,55.7764,55.7039,55.7764,11223.0
2020-07-22 14:40:00,61.59,61.66,61.58,61.63,25995.0,55.7764,55.8398,55.7673,55.8126,25995.0
2020-07-22 14:45:00,61.64,61.65,61.63,61.63,12795.0,55.8217,55.8307,55.8126,55.8126,12795.0
2020-07-22 14:50:00,61.64,61.67,61.63,61.67,7269.0,55.8217,55.8488,55.8126,55.8488,7269.0
2020-07-22 14:55:00,61.68,61.71,61.66,61.67,20280.0,55.8579,55.8851,55.8398,55.8488,20280.0
2020-07-22 15:00:00,61.69,61.69,61.64,61.65,38334.0,55.8669,55.8669,55.8217,55.8307,38334.0
2020-07-22 15:05:00,61.65,61.67,61.63,61.64,32342.0,55.8307,55.8488,55.8126,55.8217,32342.0
2020-07-22 15:10:00,61.65,61.79,61.64,61.76,81030.0,55.8307,55.9575,55.8217,55.9303,81030.0
2020-07-22 15:15:00,61.76,61.77,61.7,61.72,37173.0,55.9303,55.9394,55.876,55.8941,37173.0
2020-07-22 15:20:00,61.71,61.74,61.68,61.7,39502.0,55.8851,55.9122,55.8579,55.876,39502.0
2020-07-22 15:25:00,61.71,61.74,61.67,61.73,56345.0,55.8851,55.9122,55.8488,55.9032,56345.0
2020-07-22 15:30:00,61.72,61.76,61.71,61.76,42879.0,55.8941,55.9303,55.8851,55.9303,42879.0
2020-07-22 15:35:00,61.76,61.81,61.74,61.77,25964.0,55.9303,55.9756,55.9122,55.9394,25964.0
2020-07-22 15:40:00,61.76,61.86,61.76,61.85,25410.0,55.9303,56.0209,55.9303,56.0118,25410.0
2020-07-22 15:45:00,61.85,61.89,61.85,61.85,41701.0,56.0118,56.0481,56.0118,56.0118,41701.0
2020-07-22 15:50:00,61.85,61.88,61.81,61.84,147396.0,56.0118,56.039,55.9756,56.0028,147396.0
2020-07-22 15:55:00,61.83,61.89,61.82,61.86,188765.0,55.9937,56.0481,55.9847,56.0209,188765.0
2020-07-23 09:30:00,61.82,61.9,61.63,61.75,148508.0,55.9847,56.0571,55.8126,55.9213,148508.0
2020-07-23 09:35:00,61.76,61.8,61.6,61.67,40006.0,55.9303,55.9666,55.7854,55.8488,40006.0
2020-07-23 09:40:00,61.64,61.69,61.55,61.55,66030.0,55.8217,55.8669,55.7402,55.7402,66030.0
2020-07-23 09:45:00,61.55,61.7,61.55,61.69,36923.0,55.7402,55.876,55.7402,55.8669,36923.0
2020-07-23 09:50:00,61.69,61.76,61.65,61.75,26545.0,55.8669,55.9303,55.8307,55.9213,26545.0
2020-07-23 09:55:00,61.74,61.89,61.74,61.89,33568.0,55.9122,56.0481,55.9122,56.0481,33568.0
2020-07-23 10:00:00,61.9,61.94,61.85,61.93,36074.0,56.0571,56.0933,56.0118,56.0843,36074.0
2020-07-23 10:05:00,61.95,61.98,61.91,61.92,25633.0,56.1024,56.1296,56.0662,56.0752,25633.0
2020-07-23 10:10:00,61.91,61.92,61.74,61.76,41864.0,56.0662,56.0752,55.9122,55.9303,41864.0
2020-07-23 10:15:00,61.75,61.82,61.73,61.74,26236.0,55.9213,55.9847,55.9032,55.9122,26236.0
2020-07-23 10:20:00,61.75,61.79,61.71,61.78,17198.0,55.9213,55.9575,55.8851,55.9484,17198.0
2020-07-23 10:25:00,61.78,61.88,61.77,61.87,45776.0,55.9484,56.039,55.9394,56.03,45776.0
2020-07-23 10:30:00,61.87,61.93,61.87,61.91,32183.0,56.03,56.0843,56.03,56.0662,32183.0
2020-07-23 10:35:00,61.92,61.94,61.85,61.93,11367.0,56.0752,56.0933,56.0118,56.0843,11367.0
2020-07-23 10:40:00,61.93,62.0,61.93,61.98,18357.0,56.0843,56.1477,56.0843,56.1296,18357.0
2020-07-23 10:45:00,61.98,61.99,61.91,61.91,24750.0,56.1296,56.1386,56.0662,56.0662,24750.0
2020-07-23 10:50:00,61.89,61.94,61.78,61.78,34489.0,56.0481,56.0933,55.9484,55.9484,34489.0
2020-07-23 10:55:00,61.78,61.83,61.72,61.76,61049.0,55.9484,55.9937,55.8941,55.9303,61049.0
2020-07-23 11:00:00,61.77,61.84,61.7,61.71,30664.0,55.9394,56.0028,55.876,55.8851,30664.0
2020-07-23 11:05:00,61.71,61.77,61.65,61.76,57044.0,55.8851,55.9394,55.8307,55.9303,57044.0
2020-07-23 11:10:00,61.77,61.84,61.73,61.82,12992.0,55.9394,56.0028,55.9032,55.9847,12992.0
2020-07-23 11:15:00,61.83,61.86,61.77,61.86,11995.0,55.9937,56.0209,55.9394,56.0209,11995.0
2020-07-23 11:20:00,61.87,61.88,61.81,61.84,14326.0,56.03,56.039,55.9756,56.0028,14326.0
2020-07-23 11:25:00,61.85,62.03,61.85,62.01,16926.0,56.0118,56.1748,56.0118,56.1567,16926.0
2020-07-23 11:30:00,62.04,62.15,62.01,62.1,64765.0,56.1839,56.2835,56.1567,56.2382,64765.0
2020-07-23 11:35:00,62.11,62.24,62.03,62.24,30620.0,56.2473,56.365,56.1748,56.365,30620.0
2020-07-23 11:40:00,62.24,62.25,62.18,62.19,24154.0,56.365,56.3741,56.3107,56.3197,24154.0
2020-07-23 11:45:00,62.2,62.27,62.18,62.25,12667.0,56.3288,56.3922,56.3107,56.3741,12667.0
2020-07-23 11:50:00,62.26,62.29,62.2,62.24,32371.0,56.3831,56.4103,56.3288,56.365,32371.0
2020-07-23 11:55:00,62.26,62.28,62.2,62.26,13446.0,56.3831,56.4012,56.3288,56.3831,13446.0
2020-07-23 12:00:00,62.25,62.26,62.13,62.15,23146.0,56.3741,56.3831,56.2654,56.2835,23146.0
2020-07-23 12:05:00,62.15,62.15,62.05,62.05,39497.0,56.2835,56.2835,56.193,56.193,39497.0
2020-07-23 12:10:00,62.05,62.11,62.05,62.09,31379.0,56.193,56.2473,56.193,56.2292,31379.0
2020-07-23 12:15:00,62.09,62.09,62.02,62.05,17070.0,56.2292,56.2292,56.1658,56.193,17070.0
2020-07-23 12:20:00,62.04,62.11,62.04,62.04,25827.0,56.1839,56.2473,56.1839,56.1839,25827.0
2020-07-23 12:25:00,62.04,62.12,62.0,62.09,70960.0,56.1839,56.2564,56.1477,56.2292,70960.0
2020-07-23 12:30:00,62.1,62.13,62.05,62.1,50102.0,56.2382,56.2654,56.193,56.2382,50102.0
2020-07-23 12:35:00,62.1,62.11,62.06,62.06,29549.0,56.2382,56.2473,56.202,56.202,29549.0
2020-07-23 12:40:00,62.05,62.09,62.01,62.02,21059.0,56.193,56.2292,56.1567,56.1658,21059.0
2020-07-23 12:45:00,62.02,62.04,61.95,61.95,8680.0,56.1658,56.1839,56.1024,56.1024,8680.0
2020-07-23 12:50:00,61.95,61.98,61.92,61.94,39595.0,56.1024,56.1296,56.0752,56.0933,39595.0
2020-07-23 12:55:00,61.94,61.96,61.86,61.87,36677.0,56.0933,56.1115,56.0209,56.03,36677.0
2020-07-23 13:00:00,61.86,62.01,61.86,61.99,26990.0,56.0209,56.1567,56.0209,56.1386,26990.0
2020-07-23 13:05:00,61.98,62.01,61.95,61.98,26463.0,56.1296,56.1567,56.1024,56.1296,26463.0
2020-07-23 13:10:00,61.97,62.05,61.97,62.04,8979.0,56.1205,56.193,56.1205,56.1839,8979.0
2020-07-23 13:15:00,62.03,62.03,61.91,61.94,29309.0,56.1748,56.1748,56.0662,56.0933,29309.0
2020-07-23 13:20:00,61.94,61.94,61.86,61.87,19622.0,56.0933,56.0933,56.0209,56.03,19622.0
2020-07-23 13:25:00,61.87,61.9,61.86,61.9,21863.0,56.03,56.0571,56.0209,56.0571,21863.0
2020-07-23 13:30:00,61.89,61.9,61.75,61.8,200255.0,56.0481,56.0571,55.9213,55.9666,200255.0
2020-07-23 13:35:00,61.81,61.84,61.77,61.78,30633.0,55.9756,56.0028,55.9394,55.9484,30633.0
2020-07-23 13:40:00,61.78,61.84,61.7,61.72,41290.0,55.9484,56.0028,55.876,55.8941,41290.0
2020-07-23 13:45:00,61.71,61.78,61.68,61.68,35259.0,55.8851,55.9484,55.8579,55.8579,35259.0
2020-07-23 13:50:00,61.67,61.71,61.59,61.6,35178.0,55.8488,55.8851,55.7764,55.7854,35178.0
2020-07-23 13:55:00,61.6,61.62,61.54,61.6,127708.0,55.7854,55.8035,55.7311,55.7854,127708.0
2020-07-23 14:00:00,61.59,61.64,61.47,61.52,156604.0,55.7764,55.8217,55.6677,55.713,156604.0
2020-07-23 14:05:00,61.53,61.58,61.44,61.45,59739.0,55.722,55.7673,55.6405,55.6496,59739.0
2020-07-23 14:10:00,61.45,61.45,61.37,61.4,83937.0,55.6496,55.6496,55.5771,55.6043,83937.0
2020-07-23 14:15:00,61.4,61.42,61.25,61.38,173765.0,55.6043,55.6224,55.4685,55.5862,173765.0
2020-07-23 14:20:00,61.38,61.48,61.28,61.47,161593.0,55.5862,55.6768,55.4956,55.6677,161593.0
2020-07-23 14:25:00,61.48,61.49,61.44,61.48,22033.0,55.6768,55.6858,55.6405,55.6768,22033.0
2020-07-23 14:30:00,61.49,61.6,61.38,61.59,92841.0,55.6858,55.7854,55.5862,55.7764,92841.0
2020-07-23 14:35:00,61.59,61.59,61.42,61.42,49132.0,55.7764,55.7764,55.6224,55.6224,49132.0
2020-07-23 14:40:00,61.43,61.56,61.43,61.52,40179.0,55.6315,55.7492,55.6315,55.713,40179.0
2020-07-23 14:45:00,61.51,61.58,61.41,61.55,37573.0,55.7039,55.7673,55.6134,55.7402,37573.0
2020-07-23 14:50:00,61.57,61.65,61.56,61.65,40376.0,55.7583,55.8307,55.7492,55.8307,40376.0
2020-07-23 14:55:00,61.64,61.64,61.55,61.58,37275.0,55.8217,55.8217,55.7402,55.7673,37275.0
2020-07-23 15:00:00,61.61,61.66,61.58,61.64,29860.0,55.7945,55.8398,55.7673,55.8217,29860.0
2020-07-23 15:05:00,61.64,61.67,61.51,61.54,57994.0,55.8217,55.8488,55.7039,55.7311,57994.0
2020-07-23 15:10:00,61.55,61.62,61.48,61.57,33710.0,55.7402,55.8035,55.6768,55.7583,33710.0
2020-07-23 15:15:00,61.55,61.64,61.53,61.6,60021.0,55.7402,55.8217,55.722,55.7854,60021.0
2020-07-23 15:20:00,61.61,61.67,61.54,61.54,99524.0,55.7945,55.8488,55.7311,55.7311,99524.0
2020-07-23 15:25:00,61.52,61.6,61.45,61.57,78684.0,55.713,55.7854,55.6496,55.7583,78684.0
2020-07-23 15:30:00,61.56,61.63,61.4,61.61,181587.0,55.7492,55.8126,55.6043,55.7945,181587.0
2020-07-23 15:35:00,61.61,61.66,61.5,61.59,195338.0,55.7945,55.8398,55.6949,55.7764,195338.0
2020-07-23 15:40:00,61.6,61.66,61.55,61.62,70574.0,55.7854,55.8398,55.7402,55.8035,70574.0
2020-07-23 15:45:00,61.64,61.67,61.6,61.61,36749.0,55.8217,55.8488,55.7854,55.7945,36749.0
2020-07-23 15:50:00,61.59,61.59,61.47,61.57,95038.0,55.7764,55.7764,55.6677,55.7583,95038.0
2020-07-23 15:55:00,61.56,61.71,61.55,61.68,145449.0,55.7492,55.8851,55.7402,55.8579,145449.0
2020-07-24 09:30:00,61.46,61.5,61.3,61.35,76968.0,55.6587,55.6949,55.5138,55.559,76968.0
2020-07-24 09:35:00,61.34,61.47,61.3,61.35,159521.0,55.55,55.6677,55.5138,55.559,159521.0
2020-07-24 09:40:00,61.35,61.46,61.27,61.28,124951.0,55.559,55.6587,55.4866,55.4956,124951.0
2020-07-24 09:45:00,61.25,61.57,61.25,61.53,142413.0,55.4685,55.7583,55.4685,55.722,142413.0
2020-07-24 09:50:00,61.53,61.63,61.49,61.5,146007.0,55.722,55.8126,55.6858,55.6949,146007.0
2020-07-24 09:55:00,61.5,61.57,61.49,61.52,37725.0,55.6949,55.7583,55.6858,55.713,37725.0
2020-07-24 10:00:00,61.52,61.65,61.5,61.63,111703.0,55.713,55.8307,55.6949,55.8126,111703.0
2020-07-24 10:05:00,61.63,61.71,61.58,61.7,37797.0,55.8126,55.8851,55.7673,55.876,37797.0
2020-07-24 10:10:00,61.71,61.75,61.63,61.73,52761.0,55.8851,55.9213,55.8126,55.9032,52761.0
2020-07-24 10:15:00,61.74,61.79,61.7,61.71,50143.0,55.9122,55.9575,55.876,55.8851,50143.0
2020-07-24 10:20:00,61.7,61.72,61.65,61.72,35593.0,55.876,55.8941,55.8307,55.8941,35593.0
2020-07-24 10:25:00,61.73,61.76,61.69,61.7,34603.0,55.9032,55.9303,55.8669,55.876,34603.0
2020-07-24 10:30:00,61.7,61.73,61.55,61.57,25987.0,55.876,55.9032,55.7402,55.7583,25987.0
2020-07-24 10:35:00,61.58,61.64,61.51,61.56,57443.0,55.7673,55.8217,55.7039,55.7492,57443.0
2020-07-24 10:40:00,61.56,61.63,61.55,61.6,26817.0,55.7492,55.8126,55.7402,55.7854,26817.0
2020-07-24 10:45:00,61.61,61.62,61.51,61.56,23719.0,55.7945,55.8035,55.7039,55.7492,23719.0
2020-07-24 10:50:00,61.58,61.59,61.51,61.54,55882.0,55.7673,55.7764,55.7039,55.7311,55882.0
2020-07-24 10:55:00,61.54,61.6,61.5,61.55,53021.0,55.7311,55.7854,55.6949,55.7402,53021.0
2020-07-24 11:00:00,61.55,61.6,61.53,61.54,32434.0,55.7402,55.7854,55.722,55.7311,32434.0
2020-07-24 11:05:00,61.54,61.57,61.52,61.54,31165.0,55.7311,55.7583,55.713,55.7311,31165.0
2020-07-24 11:10:00,61.54,61.55,61.49,61.51,22868.0,55.7311,55.7402,55.6858,55.7039,22868.0
2020-07-24 11:15:00,61.5,61.53,61.44,61.46,27597.0,55.6949,55.722,55.6405,55.6587,27597.0
2020-07-24 11:20:00,61.46,61.48,61.37,61.43,21890.0,55.6587,55.6768,55.5771,55.6315,21890.0
2020-07-24 11:25:00,61.42,61.45,61.39,61.41,21278.0,55.6224,55.6496,55.5953,55.6134,21278.0
2020-07-24 11:30:00,61.41,61.42,61.3,61.32,20548.0,55.6134,55.6224,55.5138,55.5319,20548.0
2020-07-24 11:35:00,61.32,61.39,61.28,61.34,29475.0,55.5319,55.5953,55.4956,55.55,29475.0
2020-07-24 11:40:00,61.34,61.35,61.29,61.33,11785.0,55.55,55.559,55.5047,55.5409,11785.0
2020-07-24 11:45:00,61.33,61.34,61.25,61.25,21779.0,55.5409,55.55,55.4685,55.4685,21779.0
2020-07-24 11:50:00,61.26,61.33,61.26,61.32,18504.0,55.4775,55.5409,55.4775,55.5319,18504.0
2020-07-24 11:55:00,61.32,61.33,61.25,61.28,29564.0,55.5319,55.5409,55.4685,55.4956,29564.0
2020-07-24 12:00:00,61.29,61.32,61.24,61.25,24751.0,55.5047,55.5319,55.4594,55.4685,24751.0
2020-07-24 12:05:00,61.26,61.27,61.23,61.26,47123.0,55.4775,55.4866,55.4504,55.4775,47123.0
2020-07-24 12:10:00,61.27,61.36,61.27,61.33,30246.0,55.4866,55.5681,55.4866,55.5409,30246.0
2020-07-24 12:15:00,61.32,61.33,61.28,61.29,29352.0,55.5319,55.5409,55.4956,55.5047,29352.0
2020-07-24 12:20:00,61.28,61.35,61.28,61.29,25641.0,55.4956,55.559,55.4956,55.5047,25641.0
2020-07-24 12:25:00,61.3,61.33,61.27,61.29,27990.0,55.5138,55.5409,55.4866,55.5047,27990.0
2020-07-24 12:30:00,61.3,61.34,61.28,61.31,27432.0,55.5138,55.55,55.4956,55.5228,27432.0
2020-07-24 12:35:00,61.32,61.36,61.31,61.31,31043.0,55.5319,55.5681,55.5228,55.5228,31043.0
2020-07-24 12:40:00,61.3,61.3,61.2,61.26,120110.0,55.5138,55.5138,55.4232,55.4775,120110.0
2020-07-24 12:45:00,61.27,61.28,61.24,61.26,15243.0,55.4866,55.4956,55.4594,55.4775,15243.0
2020-07-24 12:50:00,61.26,61.3,61.24,61.25,33090.0,55.4775,55.5138,55.4594,55.4685,33090.0
2020-07-24 12:55:00,61.25,61.28,61.2,61.27,28027.0,55.4685,55.4956,55.4232,55.4866,28027.0
2020-07-24 13:00:00,61.28,61.29,61.24,61.24,13362.0,55.4956,55.5047,55.4594,55.4594,13362.0
2020-07-24 13:05:00,61.25,61.25,61.17,61.21,39424.0,55.4685,55.4685,55.396,55.4322,39424.0
2020-07-24 13:10:00,61.18,61.2,61.13,61.15,17261.0,55.4051,55.4232,55.3598,55.3779,17261.0
2020-07-24 13:15:00,61.14,61.17,61.12,61.17,17539.0,55.3689,55.396,55.3507,55.396,17539.0
2020-07-24 13:20:00,61.18,61.23,61.18,61.23,11717.0,55.4051,55.4504,55.4051,55.4504,11717.0
2020-07-24 13:25:00,61.24,61.29,61.24,61.28,23284.0,55.4594,55.5047,55.4594,55.4956,23284.0
2020-07-24 13:30:00,61.28,61.29,61.24,61.25,11716.0,55.4956,55.5047,55.4594,55.4685,11716.0
2020-07-24 13:35:00,61.26,61.29,61.22,61.26,38867.0,55.4775,55.5047,55.4413,55.4775,38867.0
2020-07-24 13:40:00,61.25,61.25,61.21,61.22,9444.0,55.4685,55.4685,55.4322,55.4413,9444.0
2020-07-24 13:45:00,61.22,61.28,61.21,61.26,106652.0,55.4413,55.4956,55.4322,55.4775,106652.0
2020-07-24 13:50:00,61.26,61.3,61.24,61.29,15383.0,55.4775,55.5138,55.4594,55.5047,15383.0
2020-07-24 13:55:00,61.28,61.3,61.24,61.3,18006.0,55.4956,55.5138,55.4594,55.5138,18006.0
2020-07-24 14:00:00,61.3,61.32,61.28,61.3,28240.0,55.5138,55.5319,55.4956,55.5138,28240.0
2020-07-24 14:05:00,61.3,61.38,61.28,61.34,27719.0,55.5138,55.5862,55.4956,55.55,27719.0
2020-07-24 14:10:00,61.34,61.36,61.27,61.31,20095.0,55.55,55.5681,55.4866,55.5228,20095.0
2020-07-24 14:15:00,61.31,61.33,61.28,61.32,22440.0,55.5228,55.5409,55.4956,55.5319,22440.0
2020-07-24 14:20:00,61.32,61.37,61.31,61.37,25698.0,55.5319,55.5771,55.5228,55.5771,25698.0
2020-07-24 14:25:00,61.36,61.4,61.34,61.38,25537.0,55.5681,55.6043,55.55,55.5862,25537.0
2020-07-24 14:30:00,61.38,61.39,61.35,61.38,38762.0,55.5862,55.5953,55.559,55.5862,38762.0
2020-07-24 14:35:00,61.37,61.41,61.34,61.41,31195.0,55.5771,55.6134,55.55,55.6134,31195.0
2020-07-24 14:40:00,61.41,61.45,61.39,61.4,27123.0,55.6134,55.6496,55.5953,55.6043,27123.0
2020-07-24 14:45:00,61.4,61.43,61.39,61.4,12583.0,55.6043,55.6315,55.5953,55.6043,12583.0
2020-07-24 14:50:00,61.39,61.44,61.37,61.41,14774.0,55.5953,55.6405,55.5771,55.6134,14774.0
2020-07-24 14:55:00,61.4,61.42,61.37,61.38,32056.0,55.6043,55.6224,55.5771,55.5862,32056.0
2020-07-24 15:00:00,61.39,61.45,61.36,61.44,30613.0,55.5953,55.6496,55.5681,55.6405,30613.0
2020-07-24 15:05:00,61.43,61.43,61.39,61.4,22924.0,55.6315,55.6315,55.5953,55.6043,22924.0
2020-07-24 15:10:00,61.4,61.43,61.38,61.4,25340.0,55.6043,55.6315,55.5862,55.6043,25340.0
2020-07-24 15:15:00,61.4,61.41,61.25,61.26,53620.0,55.6043,55.6134,55.4685,55.4775,53620.0
2020-07-24 15:20:00,61.26,61.33,61.26,61.28,49316.0,55.4775,55.5409,55.4775,55.4956,49316.0
2020-07-24 15:25:00,61.28,61.32,61.22,61.26,41696.0,55.4956,55.5319,55.4413,55.4775,41696.0
2020-07-24 15:30:00,61.25,61.29,61.18,61.19,284189.0,55.4685,55.5047,55.4051,55.4141,284189.0
2020-07-24 15:35:00,61.2,61.36,61.19,61.35,296457.0,55.4232,55.5681,55.4141,55.559,296457.0
2020-07-24 15:40:00,61.35,61.38,61.33,61.34,151696.0,55.559,55.5862,55.5409,55.55,151696.0
2020-07-24 15:45:00,61.33,61.36,61.29,61.34,160271.0,55.5409,55.5681,55.5047,55.55,160271.0
2020-07-24 15:50:00,61.33,61.49,61.31,61.46,442925.0,55.5409,55.6858,55.5228,55.6587,442925.0
2020-07-24 15:55:00,61.46,61.5,61.4,61.46,687017.0,55.6587,55.6949,55.6043,55.6587,687017.0
2020-07-27 09:30:00,61.87,61.96,61.74,61.81,145287.0,56.03,56.1115,55.9122,55.9756,145287.0
2020-07-27 09:35:00,61.79,61.82,61.67,61.73,65795.0,55.9575,55.9847,55.8488,55.9032,65795.0
2020-07-27 09:40:00,61.73,61.92,61.71,61.92,115057.0,55.9032,56.0752,55.8851,56.0752,115057.0
2020-07-27 09:45:00,61.93,62.09,61.92,62.07,87052.0,56.0843,56.2292,56.0752,56.2111,87052.0
2020-07-27 09:50:00,62.07,62.22,62.06,62.19,60916.0,56.2111,56.3469,56.202,56.3197,60916.0
2020-07-27 09:55:00,62.18,62.22,62.17,62.22,46215.0,56.3107,56.3469,56.3016,56.3469,46215.0
2020-07-27 10:00:00,62.22,62.22,62.13,62.21,39864.0,56.3469,56.3469,56.2654,56.3379,39864.0
2020-07-27 10:05:00,62.22,62.29,62.2,62.25,40332.0,56.3469,56.4103,56.3288,56.3741,40332.0
2020-07-27 10:10:00,62.26,62.35,62.25,62.33,80308.0,56.3831,56.4646,56.3741,56.4465,80308.0
2020-07-27 10:15:00,62.35,62.38,62.31,62.36,26473.0,56.4646,56.4918,56.4284,56.4737,26473.0
2020-07-27 10:20:00,62.36,62.39,62.31,62.33,25239.0,56.4737,56.5009,56.4284,56.4465,25239.0
2020-07-27 10:25:00,62.34,62.45,62.34,62.43,92835.0,56.4556,56.5552,56.4556,56.5371,92835.0
2020-07-27 10:30:00,62.43,62.5,62.41,62.49,38730.0,56.5371,56.6005,56.519,56.5914,38730.0
2020-07-27 10:35:00,62.48,62.57,62.47,62.56,55634.0,56.5824,56.6639,56.5733,56.6548,55634.0
2020-07-27 10:40:00,62.57,62.59,62.51,62.51,29009.0,56.6639,56.682,56.6095,56.6095,29009.0
2020-07-27 10:45:00,62.52,62.55,62.46,62.52,33603.0,56.6186,56.6458,56.5643,56.6186,33603.0
2020-07-27 10:50:00,62.53,62.57,62.47,62.53,39689.0,56.6277,56.6639,56.5733,56.6277,39689.0
2020-07-27 10:55:00,62.52,62.53,62.45,62.46,31321.0,56.6186,56.6277,56.5552,56.5643,31321.0
2020-07-27 11:00:00,62.45,62.45,62.38,62.42,40048.0,56.5552,56.5552,56.4918,56.528,40048.0
2020-07-27 11:05:00,62.42,62.45,62.36,62.44,25934.0,56.528,56.5552,56.4737,56.5461,25934.0
2020-07-27 11:10:00,62.43,62.51,62.42,62.49,27050.0,56.5371,56.6095,56.528,56.5914,27050.0
2020-07-27 11:15:00,62.47,62.48,62.42,62.45,37533.0,56.5733,56.5824,56.528,56.5552,37533.0
2020-07-27 11:20:00,62.46,62.46,62.4,62.4,35310.0,56.5643,56.5643,56.5099,56.5099,35310.0
2020-07-27 11:25:00,62.41,62.42,62.29,62.29,41556.0,56.519,56.528,56.4103,56.4103,41556.0
2020-07-27 11:30:00,62.3,62.34,62.24,62.25,44888.0,56.4194,56.4556,56.365,56.3741,44888.0
2020-07-27 11:35:00,62.22,62.24,62.15,62.21,44087.0,56.3469,56.365,56.2835,56.3379,44087.0
2020-07-27 11:40:00,62.22,62.28,62.22,62.28,14023.0,56.3469,56.4012,56.3469,56.4012,14023.0
2020-07-27 11:45:00,62.28,62.38,62.27,62.38,23648.0,56.4012,56.4918,56.3922,56.4918,23648.0
2020-07-27 11:50:00,62.38,62.44,62.36,62.36,31251.0,56.4918,56.5461,56.4737,56.4737,31251.0
2020-07-27 11:55:00,62.37,62.4,62.35,62.38,26457.0,56.4828,56.5099,56.4646,56.4918,26457.0
2020-07-27 12:00:00,62.38,62.39,62.33,62.33,20036.0,56.4918,56.5009,56.4465,56.4465,20036.0
2020-07-27 12:05:00,62.34,62.37,62.3,62.34,14467.0,56.4556,56.4828,56.4194,56.4556,14467.0
2020-07-27 12:10:00,62.35,62.35,62.28,62.28,11134.0,56.4646,56.4646,56.4012,56.4012,11134.0
2020-07-27 12:15:00,62.28,62.31,62.22,62.22,13130.0,56.4012,56.4284,56.3469,56.3469,13130.0
2020-07-27 12:20:00,62.23,62.25,62.19,62.2,9554.0,56.356,56.3741,56.3197,56.3288,9554.0
2020-07-27 12:25:00,62.2,62.29,62.18,62.29,31938.0,56.3288,56.4103,56.3107,56.4103,31938.0
2020-07-27 12:30:00,62.28,62.3,62.22,62.23,14849.0,56.4012,56.4194,56.3469,56.356,14849.0
2020-07-27 12:35:00,62.24,62.24,62.16,62.18,20092.0,56.365,56.365,56.2926,56.3107,20092.0
2020-07-27 12:40:00,62.18,62.19,62.15,62.18,30155.0,56.3107,56.3197,56.2835,56.3107,30155.0
2020-07-27 12:45:00,62.18,62.18,62.11,62.16,12857.0,56.3107,56.3107,56.2473,56.2926,12857.0
2020-07-27 12:50:00,62.16,62.17,62.13,62.16,29941.0,56.2926,56.3016,56.2654,56.2926,29941.0
2020-07-27 12:55:00,62.16,62.16,62.1,62.11,16984.0,56.2926,56.2926,56.2382,56.2473,16984.0
2020-07-27 13:00:00,62.12,62.13,62.1,62.12,17308.0,56.2564,56.2654,56.2382,56.2564,17308.0
2020-07-27 13:05:00,62.11,62.12,62.08,62.11,31548.0,56.2473,56.2564,56.2201,56.2473,31548.0
2020-07-27 13:10:00,62.1,62.14,62.08,62.14,8425.0,56.2382,56.2745,56.2201,56.2745,8425.0
2020-07-27 13:15:00,62.13,62.14,62.08,62.09,13613.0,56.2654,56.2745,56.2201,56.2292,13613.0
2020-07-27 13:20:00,62.1,62.12,62.08,62.11,13261.0,56.2382,56.2564,56.2201,56.2473,13261.0
2020-07-27 13:25:00,62.11,62.15,62.1,62.14,11171.0,56.2473,56.2835,56.2382,56.2745,11171.0
2020-07-27 13:30:00,62.14,62.17,62.12,62.17,13143.0,56.2745,56.3016,56.2564,56.3016,13143.0
2020-07-27 13:35:00,62.16,62.22,62.15,62.22,14713.0,56.2926,56.3469,56.2835,56.3469,14713.0
2020-07-27 13:40:00,62.21,62.22,62.16,62.18,44455.0,56.3379,56.3469,56.2926,56.3107,44455.0
2020-07-27 13:45:00,62.19,62.19,62.14,62.14,13224.0,56.3197,56.3197,56.2745,56.2745,13224.0
2020-07-27 13:50:00,62.14,62.16,62.13,62.16,12367.0,56.2745,56.2926,56.2654,56.2926,12367.0
2020-07-27 13:55:00,62.16,62.18,62.14,62.16,13475.0,56.2926,56.3107,56.2745,56.2926,13475.0
2020-07-27 14:00:00,62.17,62.18,62.09,62.09,45046.0,56.3016,56.3107,56.2292,56.2292,45046.0
2020-07-27 14:05:00,62.09,62.09,62.05,62.07,28855.0,56.2292,56.2292,56.193,56.2111,28855.0
2020-07-27 14:10:00,62.08,62.09,62.03,62.04,32245.0,56.2201,56.2292,56.1748,56.1839,32245.0
2020-07-27 14:15:00,62.04,62.09,62.03,62.09,36714.0,56.1839,56.2292,56.1748,56.2292,36714.0
2020-07-27 14:20:00,62.09,62.15,62.08,62.14,19431.0,56.2292,56.2835,56.2201,56.2745,19431.0
2020-07-27 14:25:00,62.13,62.14,62.09,62.13,21958.0,56.2654,56.2745,56.2292,56.2654,21958.0
2020-07-27 14:30:00,62.14,62.15,62.09,62.14,12634.0,56.2745,56.2835,56.2292,56.2745,12634.0
2020-07-27 14:35:00,62.14,62.23,62.12,62.23,19987.0,56.2745,56.356,56.2564,56.356,19987.0
2020-07-27 14:40:00,62.24,62.27,62.23,62.27,36232.0,56.365,56.3922,56.356,56.3922,36232.0
2020-07-27 14:45:00,62.27,62.27,62.2,62.2,47603.0,56.3922,56.3922,56.3288,56.3288,47603.0
2020-07-27 14:50:00,62.2,62.24,62.19,62.21,27614.0,56.3288,56.365,56.3197,56.3379,27614.0
2020-07-27 14:55:00,62.21,62.22,62.17,62.2,28009.0,56.3379,56.3469,56.3016,56.3288,28009.0
2020-07-27 15:00:00,62.19,62.21,62.14,62.17,116948.0,56.3197,56.3379,56.2745,56.3016,116948.0
2020-07-27 15:05:00,62.17,62.23,62.16,62.22,26247.0,56.3016,56.356,56.2926,56.3469,26247.0
2020-07-27 15:10:00,62.22,62.24,62.2,62.21,47519.0,56.3469,56.365,56.3288,56.3379,47519.0
2020-07-27 15:15:00,62.19,62.22,62.16,62.17,77431.0,56.3197,56.3469,56.2926,56.3016,77431.0
2020-07-27 15:20:00,62.17,62.31,62.17,62.26,46004.0,56.3016,56.4284,56.3016,56.3831,46004.0
2020-07-27 15:25:00,62.26,62.3,62.26,62.26,51878.0,56.3831,56.4194,56.3831,56.3831,51878.0
2020-07-27 15:30:00,62.26,62.29,62.25,62.27,39602.0,56.3831,56.4103,56.3741,56.3922,39602.0
2020-07-27 15:35:00,62.25,62.26,62.21,62.25,64443.0,56.3741,56.3831,56.3379,56.3741,64443.0
2020-07-27 15:40:00,62.26,62.3,62.26,62.28,43283.0,56.3831,56.4194,56.3831,56.4012,43283.0
2020-07-27 15:45:00,62.28,62.33,62.24,62.33,80483.0,56.4012,56.4465,56.365,56.4465,80483.0
2020-07-27 15:50:00,62.32,62.33,62.26,62.3,97211.0,56.4375,56.4465,56.3831,56.4194,97211.0
2020-07-27 15:55:00,62.31,62.38,62.29,62.35,268542.0,56.4284,56.4918,56.4103,56.4646,268542.0
2020-07-28 09:30:00,62.07,62.17,61.73,61.73,157940.0,56.2111,56.3016,55.9032,55.9032,157940.0
2020-07-28 09:35:00,61.71,61.75,61.51,61.56,109006.0,55.8851,55.9213,55.7039,55.7492,109006.0
2020-07-28 09:40:00,61.55,61.62,61.43,61.58,98774.0,55.7402,55.8035,55.6315,55.7673,98774.0
2020-07-28 09:45:00,61.57,61.59,61.53,61.55,69178.0,55.7583,55.7764,55.722,55.7402,69178.0
2020-07-28 09:50:00,61.52,61.53,61.38,61.41,50489.0,55.713,55.722,55.5862,55.6134,50489.0
2020-07-28 09:55:00,61.4,61.55,61.39,61.47,48034.0,55.6043,55.7402,55.5953,55.6677,48034.0
2020-07-28 10:00:00,61.47,61.55,61.45,61.51,80906.0,55.6677,55.7402,55.6496,55.7039,80906.0
2020-07-28 10:05:00,61.51,61.6,61.48,61.54,46439.0,55.7039,55.7854,55.6768,55.7311,46439.0
2020-07-28 10:10:00,61.55,61.62,61.49,61.62,43340.0,55.7402,55.8035,55.6858,55.8035,43340.0
2020-07-28 10:15:00,61.63,61.7,61.62,61.67,53067.0,55.8126,55.876,55.8035,55.8488,53067.0
2020-07-28 10:20:00,61.67,61.76,61.67,61.75,42692.0,55.8488,55.9303,55.8488,55.9213,42692.0
2020-07-28 10:25:00,61.76,61.77,61.62,61.7,56687.0,55.9303,55.9394,55.8035,55.876,56687.0
2020-07-28 10:30:00,61.71,61.75,61.52,61.54,143850.0,55.8851,55.9213,55.713,55.7311,143850.0
2020-07-28 10:35:00,61.54,61.61,61.52,61.58,39150.0,55.7311,55.7945,55.713,55.7673,39150.0
2020-07-28 10:40:00,61.58,61.68,61.54,61.67,54816.0,55.7673,55.8579,55.7311,55.8488,54816.0
2020-07-28 10:45:00,61.66,61.69,61.57,61.59,38914.0,55.8398,55.8669,55.7583,55.7764,38914.0
2020-07-28 10:50:00,61.6,61.65,61.55,61.6,48326.0,55.7854,55.8307,55.7402,55.7854,48326.0
2020-07-28 10:55:00,61.6,61.7,61.59,61.67,27636.0,55.7854,55.876,55.7764,55.8488,27636.0
2020-07-28 11:00:00,61.66,61.7,61.62,61.64,24781.0,55.8398,55.876,55.8035,55.8217,24781.0
2020-07-28 11:05:00,61.63,61.63,61.55,61.59,40827.0,55.8126,55.8126,55.7402,55.7764,40827.0
2020-07-28 11:10:00,61.6,61.79,61.6,61.78,43278.0,55.7854,55.9575,55.7854,55.9484,43278.0
2020-07-28 11:15:00,61.77,61.8,61.69,61.72,23936.0,55.9394,55.9666,55.8669,55.8941,23936.0
2020-07-28 11:20:00,61.73,61.74,61.66,61.69,44496.0,55.9032,55.9122,55.8398,55.8669,44496.0
2020-07-28 11:25:00,61.68,61.7,61.66,61.69,30830.0,55.8579,55.876,55.8398,55.8669,30830.0
2020-07-28 11:30:00,61.69,61.73,61.65,61.72,24728.0,55.8669,55.9032,55.8307,55.8941,24728.0
2020-07-28 11:35:00,61.71,61.78,61.68,61.77,30195.0,55.8851,55.9484,55.8579,55.9394,30195.0
2020-07-28 11:40:00,61.78,61.78,61.69,61.71,14403.0,55.9484,55.9484,55.8669,55.8851,14403.0
2020-07-28 11:45:00,61.71,61.79,61.7,61.75,26904.0,55.8851,55.9575,55.876,55.9213,26904.0
2020-07-28 11:50:00,61.74,61.74,61.67,61.7,45895.0,55.9122,55.9122,55.8488,55.876,45895.0
2020-07-28 11:55:00,61.7,61.71,61.62,61.63,24762.0,55.876,55.8851,55.8035,55.8126,24762.0
2020-07-28 12:00:00,61.63,61.67,61.62,61.65,11168.0,55.8126,55.8488,55.8035,55.8307,11168.0
2020-07-28 12:05:00,61.64,61.64,61.6,61.6,31408.0,55.8217,55.8217,55.7854,55.7854,31408.0
2020-07-28 12:10:00,61.6,61.6,61.54,61.54,70213.0,55.7854,55.7854,55.7311,55.7311,70213.0
2020-07-28 12:15:00,61.55,61.55,61.43,61.43,46062.0,55.7402,55.7402,55.6315,55.6315,46062.0
2020-07-28 12:20:00,61.43,61.44,61.4,61.42,23049.0,55.6315,55.6405,55.6043,55.6224,23049.0
2020-07-28 12:25:00,61.43,61.45,61.38,61.45,37402.0,55.6315,55.6496,55.5862,55.6496,37402.0
2020-07-28 12:30:00,61.45,61.48,61.41,61.48,18084.0,55.6496,55.6768,55.6134,55.6768,18084.0
2020-07-28 12:35:00,61.48,61.49,61.45,61.48,17159.0,55.6768,55.6858,55.6496,55.6768,17159.0
2020-07-28 12:40:00,61.47,61.47,61.43,61.44,11500.0,55.6677,55.6677,55.6315,55.6405,11500.0
2020-07-28 12:45:00,61.44,61.45,61.39,61.4,16884.0,55.6405,55.6496,55.5953,55.6043,16884.0
2020-07-28 12:50:00,61.4,61.4,61.36,61.39,11815.0,55.6043,55.6043,55.5681,55.5953,11815.0
2020-07-28 12:55:00,61.39,61.39,61.34,61.36,28684.0,55.5953,55.5953,55.55,55.5681,28684.0
2020-07-28 13:00:00,61.35,61.38,61.32,61.34,49166.0,55.559,55.5862,55.5319,55.55,49166.0
2020-07-28 13:05:00,61.34,61.36,61.33,61.34,73381.0,55.55,55.5681,55.5409,55.55,73381.0
2020-07-28 13:10:00,61.33,61.34,61.29,61.29,170782.0,55.5409,55.55,55.5047,55.5047,170782.0
2020-07-28 13:15:00,61.29,61.37,61.28,61.36,23728.0,55.5047,55.5771,55.4956,55.5681,23728.0
2020-07-28 13:20:00,61.36,61.42,61.36,61.41,27143.0,55.5681,55.6224,55.5681,55.6134,27143.0
2020-07-28 13:25:00,61.41,61.41,61.35,61.39,16578.0,55.6134,55.6134,55.559,55.5953,16578.0
2020-07-28 13:30:00,61.39,61.41,61.34,61.35,66673.0,55.5953,55.6134,55.55,55.559,66673.0
2020-07-28 13:35:00,61.36,61.38,61.35,61.37,17382.0,55.5681,55.5862,55.559,55.5771,17382.0
2020-07-28 13:40:00,61.37,61.4,61.37,61.39,21567.0,55.5771,55.6043,55.5771,55.5953,21567.0
2020-07-28 13:45:00,61.4,61.46,61.4,61.42,18498.0,55.6043,55.6587,55.6043,55.6224,18498.0
2020-07-28 13:50:00,61.43,61.48,61.42,61.47,34587.0,55.6315,55.6768,55.6224,55.6677,34587.0
2020-07-28 13:55:00,61.47,61.49,61.45,61.49,84764.0,55.6677,55.6858,55.6496,55.6858,84764.0
2020-07-28 14:00:00,61.49,61.55,61.49,61.51,146138.0,55.6858,55.7402,55.6858,55.7039,146138.0
2020-07-28 14:05:00,61.51,61.55,61.49,61.53,68013.0,55.7039,55.7402,55.6858,55.722,68013.0
2020-07-28 14:10:00,61.53,61.54,61.49,61.5,24023.0,55.722,55.7311,55.6858,55.6949,24023.0
2020-07-28 14:15:00,61.5,61.51,61.44,61.45,42268.0,55.6949,55.7039,55.6405,55.6496,42268.0
2020-07-28 14:20:00,61.44,61.46,61.4,61.43,17804.0,55.6405,55.6587,55.6043,55.6315,17804.0
2020-07-28 14:25:00,61.42,61.43,61.36,61.37,24280.0,55.6224,55.6315,55.5681,55.5771,24280.0
2020-07-28 14:30:00,61.37,61.43,61.35,61.41,31850.0,55.5771,55.6315,55.559,55.6134,31850.0
2020-07-28 14:35:00,61.4,61.43,61.37,61.42,32154.0,55.6043,55.6315,55.5771,55.6224,32154.0
2020-07-28 14:40:00,61.41,61.41,61.35,61.37,43057.0,55.6134,55.6134,55.559,55.5771,43057.0
2020-07-28 14:45:00,61.37,61.41,61.3,61.3,47931.0,55.5771,55.6134,55.5138,55.5138,47931.0
2020-07-28 14:50:00,61.3,61.37,61.28,61.34,34885.0,55.5138,55.5771,55.4956,55.55,34885.0
2020-07-28 14:55:00,61.33,61.36,61.29,61.3,34468.0,55.5409,55.5681,55.5047,55.5138,34468.0
2020-07-28 15:00:00,61.3,61.33,61.27,61.27,59555.0,55.5138,55.5409,55.4866,55.4866,59555.0
2020-07-28 15:05:00,61.27,61.31,61.25,61.27,33060.0,55.4866,55.5228,55.4685,55.4866,33060.0
2020-07-28 15:10:00,61.26,61.29,61.23,61.23,42781.0,55.4775,55.5047,55.4504,55.4504,42781.0
2020-07-28 15:15:00,61.22,61.25,61.2,61.25,64068.0,55.4413,55.4685,55.4232,55.4685,64068.0
2020-07-28 15:20:00,61.24,61.26,61.21,61.23,44664.0,55.4594,55.4775,55.4322,55.4504,44664.0
2020-07-28 15:25:00,61.24,61.25,61.16,61.18,69153.0,55.4594,55.4685,55.387,55.4051,69153.0
2020-07-28 15:30:00,61.17,61.23,61.11,61.12,66518.0,55.396,55.4504,55.3417,55.3507,66518.0
2020-07-28 15:35:00,61.13,61.17,61.09,61.1,107401.0,55.3598,55.396,55.3236,55.3326,107401.0
2020-07-28 15:40:00,61.11,61.13,61.04,61.05,96028.0,55.3417,55.3598,55.2783,55.2874,96028.0
2020-07-28 15:45:00,61.05,61.1,61.01,61.03,134524.0,55.2874,55.3326,55.2511,55.2692,134524.0
2020-07-28 15:50:00,61.02,61.03,60.96,61.02,196052.0,55.2602,55.2692,55.2058,55.2602,196052.0
2020-07-28 15:55:00,61.02,61.05,60.93,61.0,243308.0,55.2602,55.2874,55.1787,55.2421,243308.0
2020-07-29 09:30:00,61.19,61.35,61.15,61.26,151149.0,55.4141,55.559,55.3779,55.4775,151149.0
2020-07-29 09:35:00,61.28,61.31,61.18,61.2,61700.0,55.4956,55.5228,55.4051,55.4232,61700.0
2020-07-29 09:40:00,61.2,61.27,61.17,61.19,68144.0,55.4232,55.4866,55.396,55.4141,68144.0
2020-07-29 09:45:00,61.19,61.2,61.1,61.1,58661.0,55.4141,55.4232,55.3326,55.3326,58661.0
2020-07-29 09:50:00,61.1,61.21,61.09,61.21,19585.0,55.3326,55.4322,55.3236,55.4322,19585.0
2020-07-29 09:55:00,61.22,61.24,61.16,61.16,33032.0,55.4413,55.4594,55.387,55.387,33032.0
2020-07-29 10:00:00,61.17,61.19,61.13,61.15,31998.0,55.396,55.4141,55.3598,55.3779,31998.0
2020-07-29 10:05:00,61.14,61.18,61.11,61.17,48274.0,55.3689,55.4051,55.3417,55.396,48274.0
2020-07-29 10:10:00,61.18,61.27,61.17,61.18,53524.0,55.4051,55.4866,55.396,55.4051,53524.0
2020-07-29 10:15:00,61.18,61.25,61.16,61.22,65079.0,55.4051,55.4685,55.387,55.4413,65079.0
2020-07-29 10:20:00,61.22,61.26,61.19,61.24,81080.0,55.4413,55.4775,55.4141,55.4594,81080.0
2020-07-29 10:25:00,61.25,61.27,61.21,61.22,100039.0,55.4685,55.4866,55.4322,55.4413,100039.0
2020-07-29 10:30:00,61.23,61.23,61.14,61.17,37942.0,55.4504,55.4504,55.3689,55.396,37942.0
2020-07-29 10:35:00,61.16,61.19,61.13,61.14,23766.0,55.387,55.4141,55.3598,55.3689,23766.0
2020-07-29 10:40:00,61.15,61.19,61.12,61.17,60598.0,55.3779,55.4141,55.3507,55.396,60598.0
2020-07-29 10:45:00,61.17,61.25,61.17,61.23,39938.0,55.396,55.4685,55.396,55.4504,39938.0
2020-07-29 10:50:00,61.22,61.26,61.21,61.26,25078.0,55.4413,55.4775,55.4322,55.4775,25078.0
2020-07-29 10:55:00,61.25,61.31,61.24,61.31,20142.0,55.4685,55.5228,55.4594,55.5228,20142.0
2020-07-29 11:00:00,61.31,61.31,61.27,61.29,31125.0,55.5228,55.5228,55.4866,55.5047,31125.0
2020-07-29 11:05:00,61.28,61.28,61.22,61.27,27874.0,55.4956,55.4956,55.4413,55.4866,27874.0
2020-07-29 11:10:00,61.28,61.28,61.23,61.26,12629.0,55.4956,55.4956,55.4504,55.4775,12629.0
2020-07-29 11:15:00,61.26,61.27,61.22,61.22,21997.0,55.4775,55.4866,55.4413,55.4413,21997.0
2020-07-29 11:20:00,61.23,61.23,61.17,61.2,16529.0,55.4504,55.4504,55.396,55.4232,16529.0
2020-07-29 11:25:00,61.2,61.29,61.18,61.29,77019.0,55.4232,55.5047,55.4051,55.5047,77019.0
2020-07-29 11:30:00,61.29,61.29,61.26,61.26,20069.0,55.5047,55.5047,55.4775,55.4775,20069.0
2020-07-29 11:35:00,61.27,61.28,61.24,61.24,13212.0,55.4866,55.4956,55.4594,55.4594,13212.0
2020-07-29 11:40:00,61.24,61.24,61.21,61.22,17324.0,55.4594,55.4594,55.4322,55.4413,17324.0
2020-07-29 11:45:00,61.21,61.23,61.19,61.2,12570.0,55.4322,55.4504,55.4141,55.4232,12570.0
2020-07-29 11:50:00,61.2,61.24,61.19,61.21,15094.0,55.4232,55.4594,55.4141,55.4322,15094.0
2020-07-29 11:55:00,61.21,61.25,61.2,61.24,67046.0,55.4322,55.4685,55.4232,55.4594,67046.0
2020-07-29 12:00:00,61.24,61.32,61.22,61.32,49365.0,55.4594,55.5319,55.4413,55.5319,49365.0
2020-07-29 12:05:00,61.31,61.34,61.27,61.27,32859.0,55.5228,55.55,55.4866,55.4866,32859.0
2020-07-29 12:10:00,61.27,61.35,61.27,61.31,16075.0,55.4866,55.559,55.4866,55.5228,16075.0
2020-07-29 12:15:00,61.31,61.32,61.29,61.32,19449.0,55.5228,55.5319,55.5047,55.5319,19449.0
2020-07-29 12:20:00,61.32,61.35,61.31,61.34,14208.0,55.5319,55.559,55.5228,55.55,14208.0
2020-07-29 12:25:00,61.34,61.36,61.32,61.32,12519.0,55.55,55.5681,55.5319,55.5319,12519.0
2020-07-29 12:30:00,61.33,61.38,61.32,61.35,219014.0,55.5409,55.5862,55.5319,55.559,219014.0
2020-07-29 12:35:00,61.35,61.41,61.34,61.39,42950.0,55.559,55.6134,55.55,55.5953,42950.0
2020-07-29 12:40:00,61.39,61.44,61.39,61.44,29005.0,55.5953,55.6405,55.5953,55.6405,29005.0
2020-07-29 12:45:00,61.44,61.46,61.41,61.42,42914.0,55.6405,55.6587,55.6134,55.6224,42914.0
2020-07-29 12:50:00,61.42,61.44,61.38,61.39,34619.0,55.6224,55.6405,55.5862,55.5953,34619.0
2020-07-29 12:55:00,61.38,61.39,61.35,61.35,15177.0,55.5862,55.5953,55.559,55.559,15177.0
2020-07-29 13:00:00,61.36,61.36,61.33,61.34,13835.0,55.5681,55.5681,55.5409,55.55,13835.0
2020-07-29 13:05:00,61.34,61.38,61.33,61.36,23676.0,55.55,55.5862,55.5409,55.5681,23676.0
2020-07-29 13:10:00,61.35,61.37,61.32,61.34,6416.0,55.559,55.5771,55.5319,55.55,6416.0
2020-07-29 13:15:00,61.34,61.38,61.33,61.37,14845.0,55.55,55.5862,55.5409,55.5771,14845.0
2020-07-29 13:20:00,61.37,61.39,61.36,61.38,8800.0,55.5771,55.5953,55.5681,55.5862,8800.0
2020-07-29 13:25:00,61.38,61.39,61.36,61.36,9801.0,55.5862,55.5953,55.5681,55.5681,9801.0
2020-07-29 13:30:00,61.37,61.37,61.35,61.35,10635.0,55.5771,55.5771,55.559,55.559,10635.0
2020-07-29 13:35:00,61.35,61.35,61.32,61.35,7110.0,55.559,55.559,55.5319,55.559,7110.0
2020-07-29 13:40:00,61.34,61.35,61.33,61.33,9619.0,55.55,55.559,55.5409,55.5409,9619.0
2020-07-29 13:45:00,61.34,61.35,61.29,61.34,11345.0,55.55,55.559,55.5047,55.55,11345.0
2020-07-29 13:50:00,61.34,61.35,61.32,61.34,12673.0,55.55,55.559,55.5319,55.55,12673.0
2020-07-29 13:55:00,61.34,61.34,61.31,61.34,26093.0,55.55,55.55,55.5228,55.55,26093.0
2020-07-29 14:00:00,61.33,61.4,61.28,61.33,49946.0,55.5409,55.6043,55.4956,55.5409,49946.0
2020-07-29 14:05:00,61.34,61.46,61.33,61.46,33681.0,55.55,55.6587,55.5409,55.6587,33681.0
2020-07-29 14:10:00,61.46,61.5,61.43,61.44,15902.0,55.6587,55.6949,55.6315,55.6405,15902.0
2020-07-29 14:15:00,61.45,61.49,61.45,61.48,27712.0,55.6496,55.6858,55.6496,55.6768,27712.0
2020-07-29 14:20:00,61.47,61.54,61.44,61.54,14560.0,55.6677,55.7311,55.6405,55.7311,14560.0
2020-07-29 14:25:00,61.55,61.55,61.49,61.5,29677.0,55.7402,55.7402,55.6858,55.6949,29677.0
2020-07-29 14:30:00,61.5,61.54,61.49,61.51,40978.0,55.6949,55.7311,55.6858,55.7039,40978.0
2020-07-29 14:35:00,61.51,61.6,61.51,61.59,31402.0,55.7039,55.7854,55.7039,55.7764,31402.0
2020-07-29 14:40:00,61.6,61.67,61.56,61.63,121568.0,55.7854,55.8488,55.7492,55.8126,121568.0
2020-07-29 14:45:00,61.63,61.63,61.56,61.57,30619.0,55.8126,55.8126,55.7492,55.7583,30619.0
2020-07-29 14:50:00,61.56,61.59,61.54,61.56,31619.0,55.7492,55.7764,55.7311,55.7492,31619.0
2020-07-29 14:55:00,61.55,61.56,61.42,61.43,72348.0,55.7402,55.7492,55.6224,55.6315,72348.0
2020-07-29 15:00:00,61.44,61.45,61.3,61.31,94355.0,55.6405,55.6496,55.5138,55.5228,94355.0
2020-07-29 15:05:00,61.3,61.44,61.28,61.41,53993.0,55.5138,55.6405,55.4956,55.6134,53993.0
2020-07-29 15:10:00,61.42,61.53,61.39,61.46,92372.0,55.6224,55.722,55.5953,55.6587,92372.0
2020-07-29 15:15:00,61.47,61.51,61.43,61.51,113784.0,55.6677,55.7039,55.6315,55.7039,113784.0
2020-07-29 15:20:00,61.52,61.57,61.52,61.55,77479.0,55.713,55.7583,55.713,55.7402,77479.0
2020-07-29 15:25:00,61.55,61.56,61.41,61.47,185151.0,55.7402,55.7492,55.6134,55.6677,185151.0
2020-07-29 15:30:00,61.47,61.61,61.43,61.59,131823.0,55.6677,55.7945,55.6315,55.7764,131823.0
2020-07-29 15:35:00,61.59,61.63,61.57,61.6,71319.0,55.7764,55.8126,55.7583,55.7854,71319.0
2020-07-29 15:40:00,61.6,61.61,61.54,61.56,38244.0,55.7854,55.7945,55.7311,55.7492,38244.0
2020-07-29 15:45:00,61.56,61.58,61.47,61.52,131732.0,55.7492,55.7673,55.6677,55.713,131732.0
2020-07-29 15:50:00,61.53,61.53,61.42,61.42,128753.0,55.722,55.722,55.6224,55.6224,128753.0
2020-07-29 15:55:00,61.42,61.5,61.41,61.48,188858.0,55.6224,55.6949,55.6134,55.6768,188858.0
2020-07-30 09:30:00,60.55,60.69,60.38,60.69,121879.0,54.8345,54.9613,54.6806,54.9613,121879.0
2020-07-30 09:35:00,60.7,60.75,60.54,60.57,73350.0,54.9704,55.0157,54.8255,54.8527,73350.0
2020-07-30 09:40:00,60.57,60.63,60.47,60.53,90675.0,54.8527,54.907,54.7621,54.8164,90675.0
2020-07-30 09:45:00,60.53,60.59,60.48,60.54,131284.0,54.8164,54.8708,54.7712,54.8255,131284.0
2020-07-30 09:50:00,60.53,60.53,60.24,60.24,182898.0,54.8164,54.8164,54.5538,54.5538,182898.0
2020-07-30 09:55:00,60.23,60.24,60.05,60.06,80334.0,54.5448,54.5538,54.3817,54.3908,80334.0
2020-07-30 10:00:00,60.06,60.17,60.0,60.17,158450.0,54.3908,54.4904,54.3365,54.4904,158450.0
2020-07-30 10:05:00,60.17,60.19,60.02,60.19,72226.0,54.4904,54.5085,54.3546,54.5085,72226.0
2020-07-30 10:10:00,60.19,60.19,60.01,60.01,62559.0,54.5085,54.5085,54.3455,54.3455,62559.0
2020-07-30 10:15:00,60.0,60.03,59.89,59.91,116343.0,54.3365,54.3636,54.2368,54.255,116343.0
2020-07-30 10:20:00,59.9,60.01,59.8,59.99,94095.0,54.2459,54.3455,54.1553,54.3274,94095.0
2020-07-30 10:25:00,59.99,60.03,59.9,60.03,63068.0,54.3274,54.3636,54.2459,54.3636,63068.0
2020-07-30 10:30:00,60.02,60.11,59.96,60.11,48063.0,54.3546,54.4361,54.3002,54.4361,48063.0
2020-07-30 10:35:00,60.11,60.12,60.02,60.09,68121.0,54.4361,54.4451,54.3546,54.418,68121.0
2020-07-30 10:40:00,60.07,60.08,59.92,59.93,46096.0,54.3999,54.4089,54.264,54.2731,46096.0
2020-07-30 10:45:00,59.93,59.98,59.9,59.92,37900.0,54.2731,54.3184,54.2459,54.264,37900.0
2020-07-30 10:50:00,59.92,59.93,59.84,59.87,41621.0,54.264,54.2731,54.1916,54.2187,41621.0
2020-07-30 10:55:00,59.87,60.0,59.84,60.0,67126.0,54.2187,54.3365,54.1916,54.3365,67126.0
2020-07-30 11:00:00,60.0,60.13,59.98,60.13,120240.0,54.3365,54.4542,54.3184,54.4542,120240.0
2020-07-30 11:05:00,60.13,60.18,60.13,60.16,97219.0,54.4542,54.4995,54.4542,54.4814,97219.0
2020-07-30 11:10:00,60.16,60.23,60.1,60.1,60931.0,54.4814,54.5448,54.427,54.427,60931.0
2020-07-30 11:15:00,60.1,60.3,60.08,60.3,41115.0,54.427,54.6081,54.4089,54.6081,41115.0
2020-07-30 11:20:00,60.3,60.32,60.24,60.24,105418.0,54.6081,54.6263,54.5538,54.5538,105418.0
2020-07-30 11:25:00,60.24,60.29,60.2,60.23,49926.0,54.5538,54.5991,54.5176,54.5448,49926.0
2020-07-30 11:30:00,60.24,60.33,60.22,60.28,56000.0,54.5538,54.6353,54.5357,54.59,56000.0
2020-07-30 11:35:00,60.29,60.35,60.29,60.34,48561.0,54.5991,54.6534,54.5991,54.6444,48561.0
2020-07-30 11:40:00,60.34,60.41,60.33,60.36,81296.0,54.6444,54.7078,54.6353,54.6625,81296.0
2020-07-30 11:45:00,60.36,60.37,60.29,60.3,27535.0,54.6625,54.6715,54.5991,54.6081,27535.0
2020-07-30 11:50:00,60.31,60.34,60.28,60.33,31408.0,54.6172,54.6444,54.59,54.6353,31408.0
2020-07-30 11:55:00,60.33,60.34,60.28,60.31,39525.0,54.6353,54.6444,54.59,54.6172,39525.0
2020-07-30 12:00:00,60.32,60.35,60.2,60.2,41333.0,54.6263,54.6534,54.5176,54.5176,41333.0
2020-07-30 12:05:00,60.2,60.2,60.13,60.14,38449.0,54.5176,54.5176,54.4542,54.4632,38449.0
2020-07-30 12:10:00,60.14,60.17,60.11,60.16,22850.0,54.4632,54.4904,54.4361,54.4814,22850.0
2020-07-30 12:15:00,60.17,60.4,60.16,60.37,126381.0,54.4904,54.6987,54.4814,54.6715,126381.0
2020-07-30 12:20:00,60.36,60.37,60.24,60.27,65568.0,54.6625,54.6715,54.5538,54.581,65568.0
2020-07-30 12:25:00,60.28,60.28,60.23,60.27,17814.0,54.59,54.59,54.5448,54.581,17814.0
2020-07-30 12:30:00,60.27,60.31,60.25,60.25,26326.0,54.581,54.6172,54.5629,54.5629,26326.0
2020-07-30 12:35:00,60.25,60.28,60.23,60.23,16653.0,54.5629,54.59,54.5448,54.5448,16653.0
2020-07-30 12:40:00,60.22,60.26,60.22,60.24,147275.0,54.5357,54.5719,54.5357,54.5538,147275.0
2020-07-30 12:45:00,60.24,60.29,60.24,60.29,31623.0,54.5538,54.5991,54.5538,54.5991,31623.0
2020-07-30 12:50:00,60.3,60.32,60.28,60.31,168499.0,54.6081,54.6263,54.59,54.6172,168499.0
2020-07-30 12:55:00,60.32,60.36,60.31,60.36,171677.0,54.6263,54.6625,54.6172,54.6625,171677.0
2020-07-30 13:00:00,60.35,60.38,60.33,60.38,39414.0,54.6534,54.6806,54.6353,54.6806,39414.0
2020-07-30 13:05:00,60.38,60.43,60.37,60.38,51981.0,54.6806,54.7259,54.6715,54.6806,51981.0
2020-07-30 13:10:00,60.38,60.41,60.35,60.4,22755.0,54.6806,54.7078,54.6534,54.6987,22755.0
2020-07-30 13:15:00,60.4,60.41,60.38,60.39,29873.0,54.6987,54.7078,54.6806,54.6897,29873.0
2020-07-30 13:20:00,60.4,60.4,60.29,60.29,44777.0,54.6987,54.6987,54.5991,54.5991,44777.0
2020-07-30 13:25:00,60.29,60.29,60.21,60.22,33798.0,54.5991,54.5991,54.5266,54.5357,33798.0
2020-07-30 13:30:00,60.21,60.21,60.17,60.2,25416.0,54.5266,54.5266,54.4904,54.5176,25416.0
2020-07-30 13:35:00,60.2,60.24,60.18,60.18,67830.0,54.5176,54.5538,54.4995,54.4995,67830.0
2020-07-30 13:40:00,60.18,60.21,60.18,60.18,45152.0,54.4995,54.5266,54.4995,54.4995,45152.0
2020-07-30 13:45:00,60.18,60.21,60.16,60.2,37814.0,54.4995,54.5266,54.4814,54.5176,37814.0
2020-07-30 13:50:00,60.2,60.27,60.19,60.27,31228.0,54.5176,54.581,54.5085,54.581,31228.0
2020-07-30 13:55:00,60.26,60.28,60.23,60.24,23432.0,54.5719,54.59,54.5448,54.5538,23432.0
2020-07-30 14:00:00,60.25,60.29,60.19,60.25,24753.0,54.5629,54.5991,54.5085,54.5629,24753.0
2020-07-30 14:05:00,60.25,60.29,60.24,60.28,47972.0,54.5629,54.5991,54.5538,54.59,47972.0
2020-07-30 14:10:00,60.27,60.27,60.19,60.19,66979.0,54.581,54.581,54.5085,54.5085,66979.0
2020-07-30 14:15:00,60.19,60.24,60.18,60.18,67912.0,54.5085,54.5538,54.4995,54.4995,67912.0
2020-07-30 14:20:00,60.18,60.24,60.14,60.22,108967.0,54.4995,54.5538,54.4632,54.5357,108967.0
2020-07-30 14:25:00,60.22,60.22,60.14,60.16,53351.0,54.5357,54.5357,54.4632,54.4814,53351.0
2020-07-30 14:30:00,60.16,60.19,60.14,60.17,63784.0,54.4814,54.5085,54.4632,54.4904,63784.0
2020-07-30 14:35:00,60.18,60.23,60.17,60.21,39298.0,54.4995,54.5448,54.4904,54.5266,39298.0
2020-07-30 14:40:00,60.2,60.27,60.2,60.26,70959.0,54.5176,54.581,54.5176,54.5719,70959.0
2020-07-30 14:45:00,60.27,60.31,60.25,60.27,142934.0,54.581,54.6172,54.5629,54.581,142934.0
2020-07-30 14:50:00,60.28,60.28,60.22,60.22,94803.0,54.59,54.59,54.5357,54.5357,94803.0
2020-07-30 14:55:00,60.22,60.26,60.19,60.22,84403.0,54.5357,54.5719,54.5085,54.5357,84403.0
2020-07-30 15:00:00,60.23,60.31,60.23,60.27,62735.0,54.5448,54.6172,54.5448,54.581,62735.0
2020-07-30 15:05:00,60.26,60.26,60.18,60.18,82293.0,54.5719,54.5719,54.4995,54.4995,82293.0
2020-07-30 15:10:00,60.19,60.22,60.17,60.2,66137.0,54.5085,54.5357,54.4904,54.5176,66137.0
2020-07-30 15:15:00,60.2,60.37,60.19,60.36,287812.0,54.5176,54.6715,54.5085,54.6625,287812.0
2020-07-30 15:20:00,60.36,60.39,60.32,60.38,68526.0,54.6625,54.6897,54.6263,54.6806,68526.0
2020-07-30 15:25:00,60.37,60.39,60.31,60.38,73588.0,54.6715,54.6897,54.6172,54.6806,73588.0
2020-07-30 15:30:00,60.38,60.44,60.35,60.42,58875.0,54.6806,54.7349,54.6534,54.7168,58875.0
2020-07-30 15:35:00,60.42,60.43,60.33,60.34,85565.0,54.7168,54.7259,54.6353,54.6444,85565.0
2020-07-30 15:40:00,60.34,60.37,60.28,60.29,61458.0,54.6444,54.6715,54.59,54.5991,61458.0
2020-07-30 15:45:00,60.29,60.3,60.24,60.28,94397.0,54.5991,54.6081,54.5538,54.59,94397.0
2020-07-30 15:50:00,60.27,60.32,60.21,60.28,230397.0,54.581,54.6263,54.5266,54.59,230397.0
2020-07-30 15:55:00,60.28,60.34,60.25,60.31,353793.0,54.59,54.6444,54.5629,54.6172,353793.0
2020-07-31 09:30:00,60.41,60.51,60.31,60.35,135657.0,54.7078,54.7983,54.6172,54.6534,135657.0
2020-07-31 09:35:00,60.35,60.48,60.33,60.34,77890.0,54.6534,54.7712,54.6353,54.6444,77890.0
2020-07-31 09:40:00,60.33,60.33,60.16,60.19,94085.0,54.6353,54.6353,54.4814,54.5085,94085.0
2020-07-31 09:45:00,60.2,60.36,60.15,60.35,73031.0,54.5176,54.6625,54.4723,54.6534,73031.0
2020-07-31 09:50:00,60.33,60.46,60.3,60.43,47497.0,54.6353,54.753,54.6081,54.7259,47497.0
2020-07-31 09:55:00,60.43,60.44,60.33,60.43,34340.0,54.7259,54.7349,54.6353,54.7259,34340.0
2020-07-31 10:00:00,60.44,60.46,60.35,60.35,44170.0,54.7349,54.753,54.6534,54.6534,44170.0
2020-07-31 10:05:00,60.34,60.37,60.29,60.37,33536.0,54.6444,54.6715,54.5991,54.6715,33536.0
2020-07-31 10:10:00,60.37,60.37,60.21,60.24,50774.0,54.6715,54.6715,54.5266,54.5538,50774.0
2020-07-31 10:15:00,60.24,60.3,60.1,60.12,52770.0,54.5538,54.6081,54.427,54.4451,52770.0
2020-07-31 10:20:00,60.12,60.12,60.01,60.11,65126.0,54.4451,54.4451,54.3455,54.4361,65126.0
2020-07-31 10:25:00,60.1,60.1,60.01,60.01,46770.0,54.427,54.427,54.3455,54.3455,46770.0
2020-07-31 10:30:00,60.01,60.04,59.86,59.87,67199.0,54.3455,54.3727,54.2097,54.2187,67199.0
2020-07-31 10:35:00,59.87,59.96,59.84,59.93,33448.0,54.2187,54.3002,54.1916,54.2731,33448.0
2020-07-31 10:40:00,59.92,59.95,59.87,59.89,33581.0,54.264,54.2912,54.2187,54.2368,33581.0
2020-07-31 10:45:00,59.88,59.96,59.82,59.94,53864.0,54.2278,54.3002,54.1735,54.2821,53864.0
2020-07-31 10:50:00,59.94,59.94,59.8,59.84,54437.0,54.2821,54.2821,54.1553,54.1916,54437.0
2020-07-31 10:55:00,59.84,59.87,59.74,59.87,49859.0,54.1916,54.2187,54.101,54.2187,49859.0
2020-07-31 11:00:00,59.87,59.92,59.8,59.83,53483.0,54.2187,54.264,54.1553,54.1825,53483.0
2020-07-31 11:05:00,59.83,59.87,59.78,59.78,44136.0,54.1825,54.2187,54.1372,54.1372,44136.0
2020-07-31 11:10:00,59.78,59.85,59.72,59.84,38393.0,54.1372,54.2006,54.0829,54.1916,38393.0
2020-07-31 11:15:00,59.84,60.01,59.82,60.01,60869.0,54.1916,54.3455,54.1735,54.3455,60869.0
2020-07-31 11:20:00,60.02,60.03,59.94,59.94,68902.0,54.3546,54.3636,54.2821,54.2821,68902.0
2020-07-31 11:25:00,59.94,60.02,59.92,60.0,62713.0,54.2821,54.3546,54.264,54.3365,62713.0
2020-07-31 11:30:00,60.01,60.04,59.85,59.87,70906.0,54.3455,54.3727,54.2006,54.2187,70906.0
2020-07-31 11:35:00,59.87,59.94,59.82,59.94,28601.0,54.2187,54.2821,54.1735,54.2821,28601.0
2020-07-31 11:40:00,59.93,59.98,59.9,59.9,64839.0,54.2731,54.3184,54.2459,54.2459,64839.0
2020-07-31 11:45:00,59.89,59.96,59.89,59.92,86939.0,54.2368,54.3002,54.2368,54.264,86939.0
2020-07-31 11:50:00,59.93,59.95,59.84,59.87,68347.0,54.2731,54.2912,54.1916,54.2187,68347.0
2020-07-31 11:55:00,59.87,59.88,59.8,59.84,48025.0,54.2187,54.2278,54.1553,54.1916,48025.0
2020-07-31 12:00:00,59.84,59.85,59.74,59.79,130947.0,54.1916,54.2006,54.101,54.1463,130947.0
2020-07-31 12:05:00,59.79,59.85,59.75,59.77,156769.0,54.1463,54.2006,54.1101,54.1282,156769.0
2020-07-31 12:10:00,59.79,59.86,59.78,59.8,57440.0,54.1463,54.2097,54.1372,54.1553,57440.0
2020-07-31 12:15:00,59.8,59.83,59.72,59.76,76167.0,54.1553,54.1825,54.0829,54.1191,76167.0
2020-07-31 12:20:00,59.75,59.86,59.75,59.83,52644.0,54.1101,54.2097,54.1101,54.1825,52644.0
2020-07-31 12:25:00,59.83,59.91,59.82,59.9,41982.0,54.1825,54.255,54.1735,54.2459,41982.0
2020-07-31 12:30:00,59.9,59.9,59.8,59.8,35524.0,54.2459,54.2459,54.1553,54.1553,35524.0
2020-07-31 12:35:00,59.8,59.8,59.72,59.73,51383.0,54.1553,54.1553,54.0829,54.0919,51383.0
2020-07-31 12:40:00,59.74,59.77,59.73,59.74,22988.0,54.101,54.1282,54.0919,54.101,22988.0
2020-07-31 12:45:00,59.73,59.76,59.72,59.76,21384.0,54.0919,54.1191,54.0829,54.1191,21384.0
2020-07-31 12:50:00,59.77,59.81,59.74,59.76,40996.0,54.1282,54.1644,54.101,54.1191,40996.0
2020-07-31 12:55:00,59.75,59.78,59.72,59.78,64192.0,54.1101,54.1372,54.0829,54.1372,64192.0
2020-07-31 13:00:00,59.77,59.78,59.72,59.72,32564.0,54.1282,54.1372,54.0829,54.0829,32564.0
2020-07-31 13:05:00,59.72,59.8,59.71,59.73,30800.0,54.0829,54.1553,54.0738,54.0919,30800.0
2020-07-31 13:10:00,59.72,59.8,59.72,59.76,36634.0,54.0829,54.1553,54.0829,54.1191,36634.0
2020-07-31 13:15:00,59.77,59.79,59.73,59.75,31357.0,54.1282,54.1463,54.0919,54.1101,31357.0
2020-07-31 13:20:00,59.76,59.8,59.74,59.74,22533.0,54.1191,54.1553,54.101,54.101,22533.0
2020-07-31 13:25:00,59.74,59.74,59.71,59.72,20946.0,54.101,54.101,54.0738,54.0829,20946.0
2020-07-31 13:30:00,59.72,59.76,59.71,59.71,20788.0,54.0829,54.1191,54.0738,54.0738,20788.0
2020-07-31 13:35:00,59.71,59.72,59.68,59.69,12505.0,54.0738,54.0829,54.0467,54.0557,12505.0
2020-07-31 13:40:00,59.7,59.76,59.7,59.74,28801.0,54.0648,54.1191,54.0648,54.101,28801.0
2020-07-31 13:45:00,59.74,59.79,59.69,59.79,17791.0,54.101,54.1463,54.0557,54.1463,17791.0
2020-07-31 13:50:00,59.8,59.85,59.8,59.81,24855.0,54.1553,54.2006,54.1553,54.1644,24855.0
2020-07-31 13:55:00,59.82,59.83,59.71,59.73,51367.0,54.1735,54.1825,54.0738,54.0919,51367.0
2020-07-31 14:00:00,59.73,59.8,59.72,59.75,30904.0,54.0919,54.1553,54.0829,54.1101,30904.0
2020-07-31 14:05:00,59.76,59.76,59.66,59.66,28927.0,54.1191,54.1191,54.0286,54.0286,28927.0
2020-07-31 14:10:00,59.65,59.68,59.64,59.64,16649.0,54.0195,54.0467,54.0104,54.0104,16649.0
2020-07-31 14:15:00,59.64,59.66,59.6,59.6,24115.0,54.0104,54.0286,53.9742,53.9742,24115.0
2020-07-31 14:20:00,59.6,59.69,59.6,59.68,18489.0,53.9742,54.0557,53.9742,54.0467,18489.0
2020-07-31 14:25:00,59.68,59.71,59.67,59.71,43855.0,54.0467,54.0738,54.0376,54.0738,43855.0
2020-07-31 14:30:00,59.71,59.76,59.71,59.73,50376.0,54.0738,54.1191,54.0738,54.0919,50376.0
2020-07-31 14:35:00,59.72,59.8,59.7,59.74,72256.0,54.0829,54.1553,54.0648,54.101,72256.0
2020-07-31 14:40:00,59.73,59.84,59.72,59.83,69435.0,54.0919,54.1916,54.0829,54.1825,69435.0
2020-07-31 14:45:00,59.82,59.85,59.75,59.76,29267.0,54.1735,54.2006,54.1101,54.1191,29267.0
2020-07-31 14:50:00,59.75,59.84,59.75,59.84,31574.0,54.1101,54.1916,54.1101,54.1916,31574.0
2020-07-31 14:55:00,59.84,59.92,59.83,59.92,18934.0,54.1916,54.264,54.1825,54.264,18934.0
2020-07-31 15:00:00,59.92,59.95,59.84,59.93,98069.0,54.264,54.2912,54.1916,54.2731,98069.0
2020-07-31 15:05:00,59.92,59.95,59.89,59.94,73449.0,54.264,54.2912,54.2368,54.2821,73449.0
2020-07-31 15:10:00,59.94,59.97,59.9,59.93,71762.0,54.2821,54.3093,54.2459,54.2731,71762.0
2020-07-31 15:15:00,59.93,59.98,59.87,59.95,107665.0,54.2731,54.3184,54.2187,54.2912,107665.0
2020-07-31 15:20:00,59.96,60.02,59.95,60.02,70592.0,54.3002,54.3546,54.2912,54.3546,70592.0
2020-07-31 15:25:00,60.03,60.03,59.95,60.0,35757.0,54.3636,54.3636,54.2912,54.3365,35757.0
2020-07-31 15:30:00,60.0,60.01,59.95,59.98,46960.0,54.3365,54.3455,54.2912,54.3184,46960.0
2020-07-31 15:35:00,59.98,60.02,59.94,59.94,55360.0,54.3184,54.3546,54.2821,54.2821,55360.0
2020-07-31 15:40:00,59.94,60.01,59.92,59.99,66308.0,54.2821,54.3455,54.264,54.3274,66308.0
2020-07-31 15:45:00,60.0,60.17,59.99,60.16,124108.0,54.3365,54.4904,54.3274,54.4814,124108.0
2020-07-31 15:50:00,60.17,60.2,60.09,60.19,308454.0,54.4904,54.5176,54.418,54.5085,308454.0
2020-07-31 15:55:00,60.19,60.41,60.18,60.37,517942.0,54.5085,54.7078,54.4995,54.6715,517942.0
2020-08-03 09:30:00,60.67,60.69,60.4,60.41,181600.0,54.9432,54.9613,54.6987,54.7078,181600.0
2020-08-03 09:35:00,60.4,60.57,60.35,60.36,96839.0,54.6987,54.8527,54.6534,54.6625,96839.0
2020-08-03 09:40:00,60.36,60.38,60.28,60.31,72642.0,54.6625,54.6806,54.59,54.6172,72642.0
2020-08-03 09:45:00,60.32,60.39,60.27,60.29,139768.0,54.6263,54.6897,54.581,54.5991,139768.0
2020-08-03 09:50:00,60.29,60.35,60.27,60.29,27989.0,54.5991,54.6534,54.581,54.5991,27989.0
2020-08-03 09:55:00,60.29,60.34,60.24,60.31,70937.0,54.5991,54.6444,54.5538,54.6172,70937.0
2020-08-03 10:00:00,60.32,60.42,60.3,60.35,142766.0,54.6263,54.7168,54.6081,54.6534,142766.0
2020-08-03 10:05:00,60.36,60.48,60.35,60.45,43704.0,54.6625,54.7712,54.6534,54.744,43704.0
2020-08-03 10:10:00,60.45,60.52,60.45,60.51,20067.0,54.744,54.8074,54.744,54.7983,20067.0
2020-08-03 10:15:00,60.5,60.55,60.44,60.44,27208.0,54.7893,54.8345,54.7349,54.7349,27208.0
2020-08-03 10:20:00,60.44,60.44,60.32,60.34,37096.0,54.7349,54.7349,54.6263,54.6444,37096.0
2020-08-03 10:25:00,60.34,60.38,60.3,60.33,22935.0,54.6444,54.6806,54.6081,54.6353,22935.0
2020-08-03 10:30:00,60.34,60.46,60.34,60.45,47598.0,54.6444,54.753,54.6444,54.744,47598.0
2020-08-03 10:35:00,60.45,60.46,60.42,60.44,32334.0,54.744,54.753,54.7168,54.7349,32334.0
2020-08-03 10:40:00,60.44,60.49,60.44,60.46,62242.0,54.7349,54.7802,54.7349,54.753,62242.0
2020-08-03 10:45:00,60.47,60.48,60.39,60.42,26833.0,54.7621,54.7712,54.6897,54.7168,26833.0
2020-08-03 10:50:00,60.43,60.45,60.38,60.42,40689.0,54.7259,54.744,54.6806,54.7168,40689.0
2020-08-03 10:55:00,60.42,60.43,60.34,60.39,25505.0,54.7168,54.7259,54.6444,54.6897,25505.0
2020-08-03 11:00:00,60.41,60.44,60.37,60.44,113254.0,54.7078,54.7349,54.6715,54.7349,113254.0
2020-08-03 11:05:00,60.43,60.45,60.32,60.34,33035.0,54.7259,54.744,54.6263,54.6444,33035.0
2020-08-03 11:10:00,60.33,60.38,60.32,60.38,23708.0,54.6353,54.6806,54.6263,54.6806,23708.0
2020-08-03 11:15:00,60.39,60.43,60.37,60.39,28378.0,54.6897,54.7259,54.6715,54.6897,28378.0
2020-08-03 11:20:00,60.4,60.41,60.32,60.33,28366.0,54.6987,54.7078,54.6263,54.6353,28366.0
2020-08-03 11:25:00,60.33,60.37,60.3,60.37,42387.0,54.6353,54.6715,54.6081,54.6715,42387.0
2020-08-03 11:30:00,60.37,60.44,60.37,60.4,18873.0,54.6715,54.7349,54.6715,54.6987,18873.0
2020-08-03 11:35:00,60.39,60.42,60.36,60.42,41023.0,54.6897,54.7168,54.6625,54.7168,41023.0
2020-08-03 11:40:00,60.4,60.49,60.4,60.47,60093.0,54.6987,54.7802,54.6987,54.7621,60093.0
2020-08-03 11:45:00,60.47,60.48,60.42,60.44,20684.0,54.7621,54.7712,54.7168,54.7349,20684.0
2020-08-03 11:50:00,60.43,60.44,60.41,60.43,10508.0,54.7259,54.7349,54.7078,54.7259,10508.0
2020-08-03 11:55:00,60.42,60.42,60.36,60.37,15977.0,54.7168,54.7168,54.6625,54.6715,15977.0
2020-08-03 12:00:00,60.38,60.41,60.34,60.35,28568.0,54.6806,54.7078,54.6444,54.6534,28568.0
2020-08-03 12:05:00,60.35,60.4,60.35,60.36,73546.0,54.6534,54.6987,54.6534,54.6625,73546.0
2020-08-03 12:10:00,60.37,60.37,60.34,60.35,11323.0,54.6715,54.6715,54.6444,54.6534,11323.0
2020-08-03 12:15:00,60.35,60.37,60.34,60.36,8953.0,54.6534,54.6715,54.6444,54.6625,8953.0
2020-08-03 12:20:00,60.36,60.38,60.35,60.37,14440.0,54.6625,54.6806,54.6534,54.6715,14440.0
2020-08-03 12:25:00,60.36,60.37,60.3,60.3,16997.0,54.6625,54.6715,54.6081,54.6081,16997.0
2020-08-03 12:30:00,60.29,60.33,60.28,60.31,7975.0,54.5991,54.6353,54.59,54.6172,7975.0
2020-08-03 12:35:00,60.31,60.37,60.31,60.37,24212.0,54.6172,54.6715,54.6172,54.6715,24212.0
2020-08-03 12:40:00,60.37,60.43,60.37,60.41,10251.0,54.6715,54.7259,54.6715,54.7078,10251.0
2020-08-03 12:45:00,60.42,60.43,60.4,60.41,10308.0,54.7168,54.7259,54.6987,54.7078,10308.0
2020-08-03 12:50:00,60.41,60.42,60.39,60.41,29414.0,54.7078,54.7168,54.6897,54.7078,29414.0
2020-08-03 12:55:00,60.41,60.42,60.37,60.37,13637.0,54.7078,54.7168,54.6715,54.6715,13637.0
2020-08-03 13:00:00,60.37,60.43,60.37,60.43,25035.0,54.6715,54.7259,54.6715,54.7259,25035.0
2020-08-03 13:05:00,60.43,60.49,60.43,60.49,49512.0,54.7259,54.7802,54.7259,54.7802,49512.0
2020-08-03 13:10:00,60.49,60.5,60.47,60.5,42616.0,54.7802,54.7893,54.7621,54.7893,42616.0
2020-08-03 13:15:00,60.51,60.54,60.49,60.51,52766.0,54.7983,54.8255,54.7802,54.7983,52766.0
2020-08-03 13:20:00,60.51,60.54,60.51,60.53,19154.0,54.7983,54.8255,54.7983,54.8164,19154.0
2020-08-03 13:25:00,60.53,60.56,60.53,60.55,14037.0,54.8164,54.8436,54.8164,54.8345,14037.0
2020-08-03 13:30:00,60.56,60.56,60.53,60.56,5917.0,54.8436,54.8436,54.8164,54.8436,5917.0
2020-08-03 13:35:00,60.55,60.55,60.52,60.53,15638.0,54.8345,54.8345,54.8074,54.8164,15638.0
2020-08-03 13:40:00,60.53,60.56,60.51,60.56,24253.0,54.8164,54.8436,54.7983,54.8436,24253.0
2020-08-03 13:45:00,60.57,60.57,60.54,60.55,19163.0,54.8527,54.8527,54.8255,54.8345,19163.0
2020-08-03 13:50:00,60.56,60.6,60.55,60.6,9820.0,54.8436,54.8798,54.8345,54.8798,9820.0
2020-08-03 13:55:00,60.59,60.6,60.57,60.58,17266.0,54.8708,54.8798,54.8527,54.8617,17266.0
2020-08-03 14:00:00,60.58,60.59,60.55,60.58,31629.0,54.8617,54.8708,54.8345,54.8617,31629.0
2020-08-03 14:05:00,60.57,60.58,60.55,60.56,13966.0,54.8527,54.8617,54.8345,54.8436,13966.0
2020-08-03 14:10:00,60.57,60.59,60.55,60.58,17735.0,54.8527,54.8708,54.8345,54.8617,17735.0
2020-08-03 14:15:00,60.58,60.62,60.58,60.59,9129.0,54.8617,54.8979,54.8617,54.8708,9129.0
2020-08-03 14:20:00,60.59,60.62,60.59,60.6,26430.0,54.8708,54.8979,54.8708,54.8798,26430.0
2020-08-03 14:25:00,60.59,60.65,60.59,60.63,16479.0,54.8708,54.9251,54.8708,54.907,16479.0
2020-08-03 14:30:00,60.63,60.63,60.58,60.58,16178.0,54.907,54.907,54.8617,54.8617,16178.0
2020-08-03 14:35:00,60.58,60.6,60.56,60.57,42567.0,54.8617,54.8798,54.8436,54.8527,42567.0
2020-08-03 14:40:00,60.57,60.58,60.52,60.52,24388.0,54.8527,54.8617,54.8074,54.8074,24388.0
2020-08-03 14:45:00,60.52,60.52,60.46,60.47,29253.0,54.8074,54.8074,54.753,54.7621,29253.0
2020-08-03 14:50:00,60.46,60.48,60.45,60.47,21931.0,54.753,54.7712,54.744,54.7621,21931.0
2020-08-03 14:55:00,60.47,60.47,60.43,60.44,40401.0,54.7621,54.7621,54.7259,54.7349,40401.0
2020-08-03 15:00:00,60.44,60.49,60.42,60.46,17720.0,54.7349,54.7802,54.7168,54.753,17720.0
2020-08-03 15:05:00,60.45,60.46,60.39,60.42,23914.0,54.744,54.753,54.6897,54.7168,23914.0
2020-08-03 15:10:00,60.42,60.45,60.4,60.43,50538.0,54.7168,54.744,54.6987,54.7259,50538.0
2020-08-03 15:15:00,60.44,60.45,60.38,60.41,105838.0,54.7349,54.744,54.6806,54.7078,105838.0
2020-08-03 15:20:00,60.41,60.45,60.4,60.44,62947.0,54.7078,54.744,54.6987,54.7349,62947.0
2020-08-03 15:25:00,60.44,60.46,60.42,60.43,38276.0,54.7349,54.753,54.7168,54.7259,38276.0
2020-08-03 15:30:00,60.43,60.48,60.35,60.37,240310.0,54.7259,54.7712,54.6534,54.6715,240310.0
2020-08-03 15:35:00,60.38,60.4,60.33,60.37,172725.0,54.6806,54.6987,54.6353,54.6715,172725.0
2020-08-03 15:40:00,60.37,60.39,60.32,60.33,375916.0,54.6715,54.6897,54.6263,54.6353,375916.0
2020-08-03 15:45:00,60.34,60.34,60.23,60.23,161513.0,54.6444,54.6444,54.5448,54.5448,161513.0
2020-08-03 15:50:00,60.23,60.26,60.15,60.26,321750.0,54.5448,54.5719,54.4723,54.5719,321750.0
2020-08-03 15:55:00,60.26,60.26,60.01,60.02,365565.0,54.5719,54.5719,54.3455,54.3546,365565.0
2020-08-04 09:30:00,59.78,59.88,59.66,59.85,104510.0,54.1372,54.2278,54.0286,54.2006,104510.0
2020-08-04 09:35:00,59.85,60.0,59.83,60.0,121095.0,54.2006,54.3365,54.1825,54.3365,121095.0
2020-08-04 09:40:00,59.99,60.02,59.89,59.94,92614.0,54.3274,54.3546,54.2368,54.2821,92614.0
2020-08-04 09:45:00,59.95,59.98,59.91,59.91,36124.0,54.2912,54.3184,54.255,54.255,36124.0
2020-08-04 09:50:00,59.92,60.04,59.91,59.91,27562.0,54.264,54.3727,54.255,54.255,27562.0
2020-08-04 09:55:00,59.91,59.99,59.9,59.96,32270.0,54.255,54.3274,54.2459,54.3002,32270.0
2020-08-04 10:00:00,59.96,60.09,59.94,60.04,54387.0,54.3002,54.418,54.2821,54.3727,54387.0
2020-08-04 10:05:00,60.03,60.24,60.01,60.24,116969.0,54.3636,54.5538,54.3455,54.5538,116969.0
2020-08-04 10:10:00,60.24,60.27,60.19,60.21,47581.0,54.5538,54.581,54.5085,54.5266,47581.0
2020-08-04 10:15:00,60.21,60.28,60.2,60.28,38220.0,54.5266,54.59,54.5176,54.59,38220.0
2020-08-04 10:20:00,60.28,60.29,60.25,60.27,27746.0,54.59,54.5991,54.5629,54.581,27746.0
2020-08-04 10:25:00,60.28,60.38,60.27,60.32,38347.0,54.59,54.6806,54.581,54.6263,38347.0
2020-08-04 10:30:00,60.32,60.33,60.22,60.27,82499.0,54.6263,54.6353,54.5357,54.581,82499.0
2020-08-04 10:35:00,60.27,60.35,60.25,60.35,51425.0,54.581,54.6534,54.5629,54.6534,51425.0
2020-08-04 10:40:00,60.36,60.44,60.34,60.43,36735.0,54.6625,54.7349,54.6444,54.7259,36735.0
2020-08-04 10:45:00,60.44,60.53,60.43,60.53,35806.0,54.7349,54.8164,54.7259,54.8164,35806.0
2020-08-04 10:50:00,60.53,60.61,60.53,60.58,35171.0,54.8164,54.8889,54.8164,54.8617,35171.0
2020-08-04 10:55:00,60.59,60.68,60.58,60.68,41596.0,54.8708,54.9523,54.8617,54.9523,41596.0
2020-08-04 11:00:00,60.69,60.73,60.66,60.67,47182.0,54.9613,54.9976,54.9342,54.9432,47182.0
2020-08-04 11:05:00,60.68,60.7,60.63,60.64,37509.0,54.9523,54.9704,54.907,54.9161,37509.0
2020-08-04 11:10:00,60.64,60.77,60.63,60.76,50775.0,54.9161,55.0338,54.907,55.0247,50775.0
2020-08-04 11:15:00,60.76,60.81,60.75,60.78,39248.0,55.0247,55.07,55.0157,55.0428,39248.0
2020-08-04 11:20:00,60.78,60.81,60.74,60.75,49885.0,55.0428,55.07,55.0066,55.0157,49885.0
2020-08-04 11:25:00,60.76,60.81,60.76,60.77,39732.0,55.0247,55.07,55.0247,55.0338,39732.0
2020-08-04 11:30:00,60.76,60.81,60.75,60.81,42965.0,55.0247,55.07,55.0157,55.07,42965.0
2020-08-04 11:35:00,60.81,60.85,60.78,60.82,37079.0,55.07,55.1062,55.0428,55.0791,37079.0
2020-08-04 11:40:00,60.81,60.85,60.81,60.84,35659.0,55.07,55.1062,55.07,55.0972,35659.0
2020-08-04 11:45:00,60.84,60.86,60.8,60.8,38428.0,55.0972,55.1153,55.061,55.061,38428.0
2020-08-04 11:50:00,60.8,60.84,60.78,60.83,31941.0,55.061,55.0972,55.0428,55.0881,31941.0
2020-08-04 11:55:00,60.83,60.83,60.79,60.8,45954.0,55.0881,55.0881,55.0519,55.061,45954.0
2020-08-04 12:00:00,60.8,60.84,60.79,60.82,32926.0,55.061,55.0972,55.0519,55.0791,32926.0
2020-08-04 12:05:00,60.82,60.83,60.78,60.79,55082.0,55.0791,55.0881,55.0428,55.0519,55082.0
2020-08-04 12:10:00,60.78,60.8,60.73,60.77,39409.0,55.0428,55.061,54.9976,55.0338,39409.0
2020-08-04 12:15:00,60.78,60.78,60.74,60.75,32891.0,55.0428,55.0428,55.0066,55.0157,32891.0
2020-08-04 12:20:00,60.75,60.75,60.66,60.67,28890.0,55.0157,55.0157,54.9342,54.9432,28890.0
2020-08-04 12:25:00,60.66,60.71,60.65,60.69,38089.0,54.9342,54.9794,54.9251,54.9613,38089.0
2020-08-04 12:30:00,60.69,60.74,60.69,60.72,35336.0,54.9613,55.0066,54.9613,54.9885,35336.0
2020-08-04 12:35:00,60.72,60.72,60.69,60.7,27613.0,54.9885,54.9885,54.9613,54.9704,27613.0
2020-08-04 12:40:00,60.7,60.72,60.67,60.69,51263.0,54.9704,54.9885,54.9432,54.9613,51263.0
2020-08-04 12:45:00,60.7,60.77,60.69,60.75,37497.0,54.9704,55.0338,54.9613,55.0157,37497.0
2020-08-04 12:50:00,60.75,60.75,60.68,60.68,46266.0,55.0157,55.0157,54.9523,54.9523,46266.0
2020-08-04 12:55:00,60.68,60.73,60.66,60.73,65616.0,54.9523,54.9976,54.9342,54.9976,65616.0
2020-08-04 13:00:00,60.73,60.73,60.67,60.69,73726.0,54.9976,54.9976,54.9432,54.9613,73726.0
2020-08-04 13:05:00,60.7,60.72,60.66,60.66,34810.0,54.9704,54.9885,54.9342,54.9342,34810.0
2020-08-04 13:10:00,60.67,60.74,60.67,60.74,47243.0,54.9432,55.0066,54.9432,55.0066,47243.0
2020-08-04 13:15:00,60.73,60.8,60.73,60.78,37657.0,54.9976,55.061,54.9976,55.0428,37657.0
2020-08-04 13:20:00,60.79,60.82,60.75,60.77,33705.0,55.0519,55.0791,55.0157,55.0338,33705.0
2020-08-04 13:25:00,60.78,60.82,60.77,60.81,67712.0,55.0428,55.0791,55.0338,55.07,67712.0
2020-08-04 13:30:00,60.8,60.81,60.76,60.78,45985.0,55.061,55.07,55.0247,55.0428,45985.0
2020-08-04 13:35:00,60.78,60.79,60.76,60.78,41790.0,55.0428,55.0519,55.0247,55.0428,41790.0
2020-08-04 13:40:00,60.78,60.83,60.78,60.83,44761.0,55.0428,55.0881,55.0428,55.0881,44761.0
2020-08-04 13:45:00,60.83,60.86,60.81,60.82,32650.0,55.0881,55.1153,55.07,55.0791,32650.0
2020-08-04 13:50:00,60.82,60.86,60.81,60.85,35018.0,55.0791,55.1153,55.07,55.1062,35018.0
2020-08-04 13:55:00,60.85,60.85,60.83,60.85,49677.0,55.1062,55.1062,55.0881,55.1062,49677.0
2020-08-04 14:00:00,60.85,60.87,60.84,60.85,56326.0,55.1062,55.1243,55.0972,55.1062,56326.0
2020-08-04 14:05:00,60.85,60.86,60.79,60.79,80861.0,55.1062,55.1153,55.0519,55.0519,80861.0
2020-08-04 14:10:00,60.79,60.8,60.76,60.8,35069.0,55.0519,55.061,55.0247,55.061,35069.0
2020-08-04 14:15:00,60.8,60.83,60.79,60.82,35787.0,55.061,55.0881,55.0519,55.0791,35787.0
2020-08-04 14:20:00,60.83,60.89,60.83,60.87,40769.0,55.0881,55.1425,55.0881,55.1243,40769.0
2020-08-04 14:25:00,60.87,60.87,60.81,60.82,33262.0,55.1243,55.1243,55.07,55.0791,33262.0
2020-08-04 14:30:00,60.82,60.82,60.72,60.72,63322.0,55.0791,55.0791,54.9885,54.9885,63322.0
2020-08-04 14:35:00,60.71,60.74,60.69,60.69,28461.0,54.9794,55.0066,54.9613,54.9613,28461.0
2020-08-04 14:40:00,60.69,60.75,60.69,60.73,58974.0,54.9613,55.0157,54.9613,54.9976,58974.0
2020-08-04 14:45:00,60.73,60.77,60.72,60.73,32558.0,54.9976,55.0338,54.9885,54.9976,32558.0
2020-08-04 14:50:00,60.74,60.81,60.71,60.8,20985.0,55.0066,55.07,54.9794,55.061,20985.0
2020-08-04 14:55:00,60.8,60.85,60.79,60.85,20476.0,55.061,55.1062,55.0519,55.1062,20476.0
2020-08-04 15:00:00,60.84,60.87,60.83,60.86,39363.0,55.0972,55.1243,55.0881,55.1153,39363.0
2020-08-04 15:05:00,60.85,60.88,60.84,60.88,25774.0,55.1062,55.1334,55.0972,55.1334,25774.0
2020-08-04 15:10:00,60.88,60.93,60.86,60.92,110403.0,55.1334,55.1787,55.1153,55.1696,110403.0
2020-08-04 15:15:00,60.92,60.97,60.91,60.97,38642.0,55.1696,55.2149,55.1606,55.2149,38642.0
2020-08-04 15:20:00,60.96,61.0,60.93,61.0,39571.0,55.2058,55.2421,55.1787,55.2421,39571.0
2020-08-04 15:25:00,61.01,61.01,60.97,60.99,29810.0,55.2511,55.2511,55.2149,55.233,29810.0
2020-08-04 15:30:00,60.98,61.01,60.9,60.94,309091.0,55.224,55.2511,55.1515,55.1877,309091.0
2020-08-04 15:35:00,60.95,60.95,60.89,60.92,241722.0,55.1968,55.1968,55.1425,55.1696,241722.0
2020-08-04 15:40:00,60.93,60.93,60.88,60.89,329880.0,55.1787,55.1787,55.1334,55.1425,329880.0
2020-08-04 15:45:00,60.88,60.89,60.83,60.85,336070.0,55.1334,55.1425,55.0881,55.1062,336070.0
2020-08-04 15:50:00,60.84,60.9,60.79,60.8,472732.0,55.0972,55.1515,55.0519,55.061,472732.0
2020-08-04 15:55:00,60.81,60.93,60.77,60.82,1084399.0,55.07,55.1787,55.0338,55.0791,1084399.0
2020-08-05 09:30:00,61.44,61.75,61.27,61.75,92260.0,55.6405,55.9213,55.4866,55.9213,92260.0
2020-08-05 09:35:00,61.76,61.85,61.68,61.83,127149.0,55.9303,56.0118,55.8579,55.9937,127149.0
2020-08-05 09:40:00,61.84,62.04,61.83,62.02,91393.0,56.0028,56.1839,55.9937,56.1658,91393.0
2020-08-05 09:45:00,62.02,62.05,61.97,62.0,126911.0,56.1658,56.193,56.1205,56.1477,126911.0
2020-08-05 09:50:00,62.0,62.08,61.95,62.05,75068.0,56.1477,56.2201,56.1024,56.193,75068.0
2020-08-05 09:55:00,62.05,62.09,62.0,62.0,38894.0,56.193,56.2292,56.1477,56.1477,38894.0
2020-08-05 10:00:00,62.0,62.05,61.98,62.05,86283.0,56.1477,56.193,56.1296,56.193,86283.0
2020-08-05 10:05:00,62.06,62.13,62.03,62.05,79541.0,56.202,56.2654,56.1748,56.193,79541.0
2020-08-05 10:10:00,62.05,62.09,61.99,62.01,61967.0,56.193,56.2292,56.1386,56.1567,61967.0
2020-08-05 10:15:00,62.01,62.01,61.9,61.98,53166.0,56.1567,56.1567,56.0571,56.1296,53166.0
2020-08-05 10:20:00,61.98,62.06,61.98,62.02,34314.0,56.1296,56.202,56.1296,56.1658,34314.0
2020-08-05 10:25:00,62.01,62.05,61.94,61.98,19817.0,56.1567,56.193,56.0933,56.1296,19817.0
2020-08-05 10:30:00,61.98,62.07,61.98,62.03,24301.0,56.1296,56.2111,56.1296,56.1748,24301.0
2020-08-05 10:35:00,62.03,62.07,62.01,62.03,20689.0,56.1748,56.2111,56.1567,56.1748,20689.0
2020-08-05 10:40:00,62.04,62.19,62.04,62.19,27157.0,56.1839,56.3197,56.1839,56.3197,27157.0
2020-08-05 10:45:00,62.2,62.27,62.2,62.26,34912.0,56.3288,56.3922,56.3288,56.3831,34912.0
2020-08-05 10:50:00,62.26,62.28,62.21,62.21,28459.0,56.3831,56.4012,56.3379,56.3379,28459.0
2020-08-05 10:55:00,62.21,62.22,62.12,62.17,28340.0,56.3379,56.3469,56.2564,56.3016,28340.0
2020-08-05 11:00:00,62.18,62.3,62.17,62.28,76827.0,56.3107,56.4194,56.3016,56.4012,76827.0
2020-08-05 11:05:00,62.29,62.38,62.27,62.35,59345.0,56.4103,56.4918,56.3922,56.4646,59345.0
2020-08-05 11:10:00,62.35,62.41,62.34,62.37,53465.0,56.4646,56.519,56.4556,56.4828,53465.0
2020-08-05 11:15:00,62.37,62.39,62.31,62.39,50750.0,56.4828,56.5009,56.4284,56.5009,50750.0
2020-08-05 11:20:00,62.39,62.4,62.34,62.36,52575.0,56.5009,56.5099,56.4556,56.4737,52575.0
2020-08-05 11:25:00,62.36,62.41,62.3,62.31,25248.0,56.4737,56.519,56.4194,56.4284,25248.0
2020-08-05 11:30:00,62.31,62.34,62.27,62.31,22629.0,56.4284,56.4556,56.3922,56.4284,22629.0
2020-08-05 11:35:00,62.31,62.32,62.26,62.29,68010.0,56.4284,56.4375,56.3831,56.4103,68010.0
2020-08-05 11:40:00,62.29,62.29,62.18,62.22,71965.0,56.4103,56.4103,56.3107,56.3469,71965.0
2020-08-05 11:45:00,62.21,62.26,62.19,62.26,17762.0,56.3379,56.3831,56.3197,56.3831,17762.0
2020-08-05 11:50:00,62.25,62.25,62.17,62.22,19289.0,56.3741,56.3741,56.3016,56.3469,19289.0
2020-08-05 11:55:00,62.21,62.22,62.15,62.17,22416.0,56.3379,56.3469,56.2835,56.3016,22416.0
2020-08-05 12:00:00,62.16,62.16,62.08,62.08,22825.0,56.2926,56.2926,56.2201,56.2201,22825.0
2020-08-05 12:05:00,62.08,62.09,61.99,62.06,17341.0,56.2201,56.2292,56.1386,56.202,17341.0
2020-08-05 12:10:00,62.06,62.07,62.03,62.06,13639.0,56.202,56.2111,56.1748,56.202,13639.0
2020-08-05 12:15:00,62.06,62.06,62.0,62.02,10573.0,56.202,56.202,56.1477,56.1658,10573.0
2020-08-05 12:20:00,62.02,62.02,61.94,61.95,25759.0,56.1658,56.1658,56.0933,56.1024,25759.0
2020-08-05 12:25:00,61.95,61.99,61.93,61.95,18674.0,56.1024,56.1386,56.0843,56.1024,18674.0
2020-08-05 12:30:00,61.94,62.02,61.93,62.01,20778.0,56.0933,56.1658,56.0843,56.1567,20778.0
2020-08-05 12:35:00,62.02,62.02,61.95,61.97,30867.0,56.1658,56.1658,56.1024,56.1205,30867.0
2020-08-05 12:40:00,61.97,62.02,61.95,61.99,18533.0,56.1205,56.1658,56.1024,56.1386,18533.0
2020-08-05 12:45:00,61.99,62.01,61.95,61.98,17998.0,56.1386,56.1567,56.1024,56.1296,17998.0
2020-08-05 12:50:00,61.98,61.98,61.94,61.97,43996.0,56.1296,56.1296,56.0933,56.1205,43996.0
2020-08-05 12:55:00,61.97,61.97,61.92,61.94,31756.0,56.1205,56.1205,56.0752,56.0933,31756.0
2020-08-05 13:00:00,61.94,61.96,61.91,61.94,23781.0,56.0933,56.1115,56.0662,56.0933,23781.0
2020-08-05 13:05:00,61.95,62.02,61.95,61.97,22383.0,56.1024,56.1658,56.1024,56.1205,22383.0
2020-08-05 13:10:00,61.98,62.0,61.95,62.0,27605.0,56.1296,56.1477,56.1024,56.1477,27605.0
2020-08-05 13:15:00,62.0,62.05,62.0,62.05,13999.0,56.1477,56.193,56.1477,56.193,13999.0
2020-08-05 13:20:00,62.04,62.06,62.03,62.06,17558.0,56.1839,56.202,56.1748,56.202,17558.0
2020-08-05 13:25:00,62.05,62.12,62.05,62.1,13721.0,56.193,56.2564,56.193,56.2382,13721.0
2020-08-05 13:30:00,62.09,62.1,62.06,62.08,11439.0,56.2292,56.2382,56.202,56.2201,11439.0
2020-08-05 13:35:00,62.08,62.11,62.06,62.11,15948.0,56.2201,56.2473,56.202,56.2473,15948.0
2020-08-05 13:40:00,62.11,62.12,62.06,62.07,17556.0,56.2473,56.2564,56.202,56.2111,17556.0
2020-08-05 13:45:00,62.07,62.1,62.03,62.06,16239.0,56.2111,56.2382,56.1748,56.202,16239.0
2020-08-05 13:50:00,62.06,62.07,62.04,62.05,10995.0,56.202,56.2111,56.1839,56.193,10995.0
2020-08-05 13:55:00,62.04,62.1,62.04,62.1,9591.0,56.1839,56.2382,56.1839,56.2382,9591.0
2020-08-05 14:00:00,62.1,62.18,62.1,62.17,25586.0,56.2382,56.3107,56.2382,56.3016,25586.0
2020-08-05 14:05:00,62.18,62.18,62.14,62.16,11747.0,56.3107,56.3107,56.2745,56.2926,11747.0
2020-08-05 14:10:00,62.16,62.18,62.15,62.15,23505.0,56.2926,56.3107,56.2835,56.2835,23505.0
2020-08-05 14:15:00,62.16,62.22,62.16,62.18,11556.0,56.2926,56.3469,56.2926,56.3107,11556.0
2020-08-05 14:20:00,62.17,62.19,62.17,62.17,13403.0,56.3016,56.3197,56.3016,56.3016,13403.0
2020-08-05 14:25:00,62.16,62.18,62.12,62.18,13911.0,56.2926,56.3107,56.2564,56.3107,13911.0
2020-08-05 14:30:00,62.18,62.19,62.16,62.19,14917.0,56.3107,56.3197,56.2926,56.3197,14917.0
2020-08-05 14:35:00,62.18,62.19,62.15,62.17,18374.0,56.3107,56.3197,56.2835,56.3016,18374.0
2020-08-05 14:40:00,62.18,62.18,62.11,62.11,28989.0,56.3107,56.3107,56.2473,56.2473,28989.0
2020-08-05 14:45:00,62.12,62.13,62.09,62.12,23313.0,56.2564,56.2654,56.2292,56.2564,23313.0
2020-08-05 14:50:00,62.12,62.14,62.1,62.12,25446.0,56.2564,56.2745,56.2382,56.2564,25446.0
2020-08-05 14:55:00,62.12,62.12,62.05,62.06,33598.0,56.2564,56.2564,56.193,56.202,33598.0
2020-08-05 15:00:00,62.05,62.08,62.03,62.04,44770.0,56.193,56.2201,56.1748,56.1839,44770.0
2020-08-05 15:05:00,62.04,62.04,61.92,61.93,40301.0,56.1839,56.1839,56.0752,56.0843,40301.0
2020-08-05 15:10:00,61.93,61.93,61.89,61.9,50617.0,56.0843,56.0843,56.0481,56.0571,50617.0
2020-08-05 15:15:00,61.9,61.91,61.86,61.87,35152.0,56.0571,56.0662,56.0209,56.03,35152.0
2020-08-05 15:20:00,61.87,61.9,61.85,61.9,110160.0,56.03,56.0571,56.0118,56.0571,110160.0
2020-08-05 15:25:00,61.89,61.9,61.85,61.87,230355.0,56.0481,56.0571,56.0118,56.03,230355.0
2020-08-05 15:30:00,61.87,61.95,61.86,61.95,259671.0,56.03,56.1024,56.0209,56.1024,259671.0
2020-08-05 15:35:00,61.95,61.98,61.91,61.91,207548.0,56.1024,56.1296,56.0662,56.0662,207548.0
2020-08-05 15:40:00,61.92,61.93,61.83,61.89,312090.0,56.0752,56.0843,55.9937,56.0481,312090.0
2020-08-05 15:45:00,61.89,61.94,61.81,61.82,250307.0,56.0481,56.0933,55.9756,55.9847,250307.0
2020-08-05 15:50:00,61.81,61.91,61.8,61.9,381980.0,55.9756,56.0662,55.9666,56.0571,381980.0
2020-08-05 15:55:00,61.9,61.91,61.73,61.74,519188.0,56.0571,56.0662,55.9032,55.9122,519188.0
2020-08-06 09:30:00,61.68,61.72,61.39,61.44,79204.0,55.8579,55.8941,55.5953,55.6405,79204.0
2020-08-06 09:35:00,61.44,61.44,61.33,61.42,42561.0,55.6405,55.6405,55.5409,55.6224,42561.0
2020-08-06 09:40:00,61.41,61.44,61.28,61.41,55902.0,55.6134,55.6405,55.4956,55.6134,55902.0
2020-08-06 09:45:00,61.42,61.59,61.41,61.57,50361.0,55.6224,55.7764,55.6134,55.7583,50361.0
2020-08-06 09:50:00,61.57,61.57,61.45,61.5,44062.0,55.7583,55.7583,55.6496,55.6949,44062.0
2020-08-06 09:55:00,61.49,61.66,61.49,61.59,36503.0,55.6858,55.8398,55.6858,55.7764,36503.0
2020-08-06 10:00:00,61.6,61.7,61.58,61.67,32452.0,55.7854,55.876,55.7673,55.8488,32452.0
2020-08-06 10:05:00,61.67,61.71,61.62,61.69,28952.0,55.8488,55.8851,55.8035,55.8669,28952.0
2020-08-06 10:10:00,61.69,61.74,61.67,61.7,65301.0,55.8669,55.9122,55.8488,55.876,65301.0
2020-08-06 10:15:00,61.7,61.71,61.58,61.59,30341.0,55.876,55.8851,55.7673,55.7764,30341.0
2020-08-06 10:20:00,61.58,61.64,61.57,61.61,18889.0,55.7673,55.8217,55.7583,55.7945,18889.0
2020-08-06 10:25:00,61.6,61.66,61.58,61.64,43579.0,55.7854,55.8398,55.7673,55.8217,43579.0
2020-08-06 10:30:00,61.64,61.7,61.63,61.64,57187.0,55.8217,55.876,55.8126,55.8217,57187.0
2020-08-06 10:35:00,61.63,61.64,61.48,61.48,31096.0,55.8126,55.8217,55.6768,55.6768,31096.0
2020-08-06 10:40:00,61.48,61.49,61.35,61.36,34027.0,55.6768,55.6858,55.559,55.5681,34027.0
2020-08-06 10:45:00,61.38,61.43,61.34,61.34,35604.0,55.5862,55.6315,55.55,55.55,35604.0
2020-08-06 10:50:00,61.32,61.35,61.26,61.33,22279.0,55.5319,55.559,55.4775,55.5409,22279.0
2020-08-06 10:55:00,61.34,61.38,61.32,61.35,24016.0,55.55,55.5862,55.5319,55.559,24016.0
2020-08-06 11:00:00,61.34,61.41,61.33,61.37,71566.0,55.55,55.6134,55.5409,55.5771,71566.0
2020-08-06 11:05:00,61.38,61.41,61.34,61.38,21736.0,55.5862,55.6134,55.55,55.5862,21736.0
2020-08-06 11:10:00,61.38,61.4,61.28,61.29,22530.0,55.5862,55.6043,55.4956,55.5047,22530.0
2020-08-06 11:15:00,61.3,61.34,61.28,61.34,22116.0,55.5138,55.55,55.4956,55.55,22116.0
2020-08-06 11:20:00,61.34,61.43,61.34,61.42,13686.0,55.55,55.6315,55.55,55.6224,13686.0
2020-08-06 11:25:00,61.41,61.44,61.39,61.4,29519.0,55.6134,55.6405,55.5953,55.6043,29519.0
2020-08-06 11:30:00,61.39,61.43,61.33,61.41,16143.0,55.5953,55.6315,55.5409,55.6134,16143.0
2020-08-06 11:35:00,61.39,61.44,61.38,61.39,10174.0,55.5953,55.6405,55.5862,55.5953,10174.0
2020-08-06 11:40:00,61.38,61.39,61.31,61.32,12226.0,55.5862,55.5953,55.5228,55.5319,12226.0
2020-08-06 11:45:00,61.31,61.35,61.29,61.32,18079.0,55.5228,55.559,55.5047,55.5319,18079.0
2020-08-06 11:50:00,61.31,61.33,61.27,61.29,11722.0,55.5228,55.5409,55.4866,55.5047,11722.0
2020-08-06 11:55:00,61.28,61.33,61.28,61.29,13532.0,55.4956,55.5409,55.4956,55.5047,13532.0
2020-08-06 12:00:00,61.29,61.39,61.29,61.37,17211.0,55.5047,55.5953,55.5047,55.5771,17211.0
2020-08-06 12:05:00,61.37,61.4,61.36,61.39,12802.0,55.5771,55.6043,55.5681,55.5953,12802.0
2020-08-06 12:10:00,61.38,61.42,61.38,61.42,29937.0,55.5862,55.6224,55.5862,55.6224,29937.0
2020-08-06 12:15:00,61.42,61.44,61.38,61.39,9089.0,55.6224,55.6405,55.5862,55.5953,9089.0
2020-08-06 12:20:00,61.39,61.47,61.38,61.46,23508.0,55.5953,55.6677,55.5862,55.6587,23508.0
2020-08-06 12:25:00,61.46,61.48,61.43,61.46,13129.0,55.6587,55.6768,55.6315,55.6587,13129.0
2020-08-06 12:30:00,61.47,61.48,61.43,61.46,22499.0,55.6677,55.6768,55.6315,55.6587,22499.0
2020-08-06 12:35:00,61.47,61.52,61.46,61.48,27302.0,55.6677,55.713,55.6587,55.6768,27302.0
2020-08-06 12:40:00,61.49,61.52,61.47,61.52,15975.0,55.6858,55.713,55.6677,55.713,15975.0
2020-08-06 12:45:00,61.54,61.55,61.5,61.5,13324.0,55.7311,55.7402,55.6949,55.6949,13324.0
2020-08-06 12:50:00,61.52,61.52,61.45,61.46,35132.0,55.713,55.713,55.6496,55.6587,35132.0
2020-08-06 12:55:00,61.46,61.55,61.46,61.55,14266.0,55.6587,55.7402,55.6587,55.7402,14266.0
2020-08-06 13:00:00,61.55,61.56,61.51,61.53,11778.0,55.7402,55.7492,55.7039,55.722,11778.0
2020-08-06 13:05:00,61.53,61.54,61.51,61.52,31909.0,55.722,55.7311,55.7039,55.713,31909.0
2020-08-06 13:10:00,61.52,61.58,61.51,61.54,24422.0,55.713,55.7673,55.7039,55.7311,24422.0
2020-08-06 13:15:00,61.55,61.56,61.52,61.53,7766.0,55.7402,55.7492,55.713,55.722,7766.0
2020-08-06 13:20:00,61.53,61.56,61.52,61.54,14957.0,55.722,55.7492,55.713,55.7311,14957.0
2020-08-06 13:25:00,61.54,61.55,61.52,61.53,17072.0,55.7311,55.7402,55.713,55.722,17072.0
2020-08-06 13:30:00,61.54,61.55,61.48,61.48,10169.0,55.7311,55.7402,55.6768,55.6768,10169.0
2020-08-06 13:35:00,61.49,61.52,61.48,61.5,12304.0,55.6858,55.713,55.6768,55.6949,12304.0
2020-08-06 13:40:00,61.5,61.52,61.48,61.51,10903.0,55.6949,55.713,55.6768,55.7039,10903.0
2020-08-06 13:45:00,61.51,61.54,61.5,61.53,20670.0,55.7039,55.7311,55.6949,55.722,20670.0
2020-08-06 13:50:00,61.53,61.54,61.49,61.51,16766.0,55.722,55.7311,55.6858,55.7039,16766.0
2020-08-06 13:55:00,61.51,61.52,61.48,61.51,14993.0,55.7039,55.713,55.6768,55.7039,14993.0
2020-08-06 14:00:00,61.51,61.61,61.5,61.6,60733.0,55.7039,55.7945,55.6949,55.7854,60733.0
2020-08-06 14:05:00,61.59,61.6,61.55,61.6,15214.0,55.7764,55.7854,55.7402,55.7854,15214.0
2020-08-06 14:10:00,61.6,61.61,61.59,61.59,16399.0,55.7854,55.7945,55.7764,55.7764,16399.0
2020-08-06 14:15:00,61.58,61.59,61.56,61.56,19350.0,55.7673,55.7764,55.7492,55.7492,19350.0
2020-08-06 14:20:00,61.55,61.56,61.53,61.55,27637.0,55.7402,55.7492,55.722,55.7402,27637.0
2020-08-06 14:25:00,61.54,61.58,61.53,61.57,21320.0,55.7311,55.7673,55.722,55.7583,21320.0
2020-08-06 14:30:00,61.58,61.62,61.56,61.58,29032.0,55.7673,55.8035,55.7492,55.7673,29032.0
2020-08-06 14:35:00,61.59,61.63,61.57,61.63,19105.0,55.7764,55.8126,55.7583,55.8126,19105.0
2020-08-06 14:40:00,61.64,61.7,61.63,61.7,21189.0,55.8217,55.876,55.8126,55.876,21189.0
2020-08-06 14:45:00,61.71,61.71,61.67,61.71,34268.0,55.8851,55.8851,55.8488,55.8851,34268.0
2020-08-06 14:50:00,61.72,61.74,61.69,61.71,27488.0,55.8941,55.9122,55.8669,55.8851,27488.0
2020-08-06 14:55:00,61.7,61.72,61.68,61.69,26524.0,55.876,55.8941,55.8579,55.8669,26524.0
2020-08-06 15:00:00,61.69,61.71,61.67,61.7,36875.0,55.8669,55.8851,55.8488,55.876,36875.0
2020-08-06 15:05:00,61.7,61.73,61.67,61.72,22323.0,55.876,55.9032,55.8488,55.8941,22323.0
2020-08-06 15:10:00,61.72,61.73,61.68,61.69,17592.0,55.8941,55.9032,55.8579,55.8669,17592.0
2020-08-06 15:15:00,61.69,61.83,61.69,61.83,39296.0,55.8669,55.9937,55.8669,55.9937,39296.0
2020-08-06 15:20:00,61.83,61.84,61.71,61.71,388531.0,55.9937,56.0028,55.8851,55.8851,388531.0
2020-08-06 15:25:00,61.71,61.71,61.62,61.65,189892.0,55.8851,55.8851,55.8035,55.8307,189892.0
2020-08-06 15:30:00,61.66,61.69,61.56,61.57,322964.0,55.8398,55.8669,55.7492,55.7583,322964.0
2020-08-06 15:35:00,61.57,61.68,61.53,61.68,253532.0,55.7583,55.8579,55.722,55.8579,253532.0
2020-08-06 15:40:00,61.68,61.69,61.61,61.61,232783.0,55.8579,55.8669,55.7945,55.7945,232783.0
2020-08-06 15:45:00,61.61,61.64,61.49,61.5,393237.0,55.7945,55.8217,55.6858,55.6949,393237.0
2020-08-06 15:50:00,61.5,61.54,61.45,61.47,329810.0,55.6949,55.7311,55.6496,55.6677,329810.0
2020-08-06 15:55:00,61.46,61.52,61.36,61.47,1662577.0,55.6587,55.713,55.5681,55.6677,1662577.0
2020-08-07 09:30:00,61.18,61.18,60.93,61.02,98190.0,55.4051,55.4051,55.1787,55.2602,98190.0
2020-08-07 09:35:00,61.03,61.06,60.91,60.93,54032.0,55.2692,55.2964,55.1606,55.1787,54032.0
2020-08-07 09:40:00,60.93,60.99,60.89,60.92,48081.0,55.1787,55.233,55.1425,55.1696,48081.0
2020-08-07 09:45:00,60.92,61.03,60.91,60.98,47700.0,55.1696,55.2692,55.1606,55.224,47700.0
2020-08-07 09:50:00,60.97,60.98,60.92,60.97,33688.0,55.2149,55.224,55.1696,55.2149,33688.0
2020-08-07 09:55:00,60.96,61.03,60.94,61.02,34330.0,55.2058,55.2692,55.1877,55.2602,34330.0
2020-08-07 10:00:00,61.01,61.08,61.0,61.04,44442.0,55.2511,55.3145,55.2421,55.2783,44442.0
2020-08-07 10:05:00,61.05,61.1,61.0,61.09,17168.0,55.2874,55.3326,55.2421,55.3236,17168.0
2020-08-07 10:10:00,61.09,61.14,61.08,61.11,39956.0,55.3236,55.3689,55.3145,55.3417,39956.0
2020-08-07 10:15:00,61.11,61.11,60.99,61.0,82740.0,55.3417,55.3417,55.233,55.2421,82740.0
2020-08-07 10:20:00,61.0,61.02,60.89,60.93,66662.0,55.2421,55.2602,55.1425,55.1787,66662.0
2020-08-07 10:25:00,60.94,61.07,60.94,61.07,54186.0,55.1877,55.3055,55.1877,55.3055,54186.0
2020-08-07 10:30:00,61.07,61.2,61.07,61.17,81403.0,55.3055,55.4232,55.3055,55.396,81403.0
2020-08-07 10:35:00,61.17,61.18,61.13,61.18,99580.0,55.396,55.4051,55.3598,55.4051,99580.0
2020-08-07 10:40:00,61.18,61.18,61.15,61.16,48680.0,55.4051,55.4051,55.3779,55.387,48680.0
2020-08-07 10:45:00,61.18,61.19,61.15,61.18,37072.0,55.4051,55.4141,55.3779,55.4051,37072.0
2020-08-07 10:50:00,61.17,61.18,61.11,61.13,70708.0,55.396,55.4051,55.3417,55.3598,70708.0
2020-08-07 10:55:00,61.14,61.16,61.08,61.11,30970.0,55.3689,55.387,55.3145,55.3417,30970.0
2020-08-07 11:00:00,61.12,61.16,61.1,61.16,33611.0,55.3507,55.387,55.3326,55.387,33611.0
2020-08-07 11:05:00,61.17,61.27,61.17,61.26,27689.0,55.396,55.4866,55.396,55.4775,27689.0
2020-08-07 11:10:00,61.27,61.29,61.19,61.2,18563.0,55.4866,55.5047,55.4141,55.4232,18563.0
2020-08-07 11:15:00,61.18,61.2,61.13,61.17,7037.0,55.4051,55.4232,55.3598,55.396,7037.0
2020-08-07 11:20:00,61.17,61.25,61.17,61.24,17686.0,55.396,55.4685,55.396,55.4594,17686.0
2020-08-07 11:25:00,61.24,61.24,61.16,61.19,17007.0,55.4594,55.4594,55.387,55.4141,17007.0
2020-08-07 11:30:00,61.18,61.18,61.14,61.18,89577.0,55.4051,55.4051,55.3689,55.4051,89577.0
2020-08-07 11:35:00,61.2,61.21,61.16,61.18,31912.0,55.4232,55.4322,55.387,55.4051,31912.0
2020-08-07 11:40:00,61.18,61.26,61.18,61.24,86969.0,55.4051,55.4775,55.4051,55.4594,86969.0
2020-08-07 11:45:00,61.27,61.27,61.22,61.22,11176.0,55.4866,55.4866,55.4413,55.4413,11176.0
2020-08-07 11:50:00,61.23,61.23,61.17,61.18,18841.0,55.4504,55.4504,55.396,55.4051,18841.0
2020-08-07 11:55:00,61.18,61.22,61.17,61.18,7427.0,55.4051,55.4413,55.396,55.4051,7427.0
2020-08-07 12:00:00,61.18,61.26,61.17,61.25,13293.0,55.4051,55.4775,55.396,55.4685,13293.0
2020-08-07 12:05:00,61.26,61.28,61.23,61.27,50590.0,55.4775,55.4956,55.4504,55.4866,50590.0
2020-08-07 12:10:00,61.27,61.32,61.27,61.29,16439.0,55.4866,55.5319,55.4866,55.5047,16439.0
2020-08-07 12:15:00,61.27,61.3,61.26,61.28,11449.0,55.4866,55.5138,55.4775,55.4956,11449.0
2020-08-07 12:20:00,61.3,61.34,61.27,61.33,32143.0,55.5138,55.55,55.4866,55.5409,32143.0
2020-08-07 12:25:00,61.32,61.37,61.32,61.37,10884.0,55.5319,55.5771,55.5319,55.5771,10884.0
2020-08-07 12:30:00,61.37,61.39,61.35,61.39,10956.0,55.5771,55.5953,55.559,55.5953,10956.0
2020-08-07 12:35:00,61.39,61.42,61.39,61.41,13198.0,55.5953,55.6224,55.5953,55.6134,13198.0
2020-08-07 12:40:00,61.41,61.42,61.37,61.38,55468.0,55.6134,55.6224,55.5771,55.5862,55468.0
2020-08-07 12:45:00,61.38,61.41,61.36,61.36,123633.0,55.5862,55.6134,55.5681,55.5681,123633.0
2020-08-07 12:50:00,61.36,61.38,61.32,61.36,10683.0,55.5681,55.5862,55.5319,55.5681,10683.0
2020-08-07 12:55:00,61.36,61.38,61.34,61.36,30787.0,55.5681,55.5862,55.55,55.5681,30787.0
2020-08-07 13:00:00,61.38,61.4,61.37,61.37,14643.0,55.5862,55.6043,55.5771,55.5771,14643.0
2020-08-07 13:05:00,61.37,61.37,61.26,61.27,11592.0,55.5771,55.5771,55.4775,55.4866,11592.0
2020-08-07 13:10:00,61.28,61.36,61.23,61.35,40132.0,55.4956,55.5681,55.4504,55.559,40132.0
2020-08-07 13:15:00,61.35,61.39,61.34,61.35,37646.0,55.559,55.5953,55.55,55.559,37646.0
2020-08-07 13:20:00,61.35,61.37,61.31,61.33,19649.0,55.559,55.5771,55.5228,55.5409,19649.0
2020-08-07 13:25:00,61.33,61.41,61.32,61.39,14026.0,55.5409,55.6134,55.5319,55.5953,14026.0
2020-08-07 13:30:00,61.39,61.43,61.38,61.43,26994.0,55.5953,55.6315,55.5862,55.6315,26994.0
2020-08-07 13:35:00,61.43,61.47,61.42,61.46,21498.0,55.6315,55.6677,55.6224,55.6587,21498.0
2020-08-07 13:40:00,61.46,61.49,61.44,61.49,16748.0,55.6587,55.6858,55.6405,55.6858,16748.0
2020-08-07 13:45:00,61.5,61.51,61.46,61.47,49215.0,55.6949,55.7039,55.6587,55.6677,49215.0
2020-08-07 13:50:00,61.47,61.47,61.42,61.46,14062.0,55.6677,55.6677,55.6224,55.6587,14062.0
2020-08-07 13:55:00,61.47,61.49,61.45,61.45,30490.0,55.6677,55.6858,55.6496,55.6496,30490.0
2020-08-07 14:00:00,61.45,61.54,61.44,61.52,48269.0,55.6496,55.7311,55.6405,55.713,48269.0
2020-08-07 14:05:00,61.52,61.52,61.34,61.38,142135.0,55.713,55.713,55.55,55.5862,142135.0
2020-08-07 14:10:00,61.39,61.5,61.39,61.48,25445.0,55.5953,55.6949,55.5953,55.6768,25445.0
2020-08-07 14:15:00,61.48,61.48,61.4,61.4,42196.0,55.6768,55.6768,55.6043,55.6043,42196.0
2020-08-07 14:20:00,61.41,61.43,61.35,61.36,30307.0,55.6134,55.6315,55.559,55.5681,30307.0
2020-08-07 14:25:00,61.36,61.39,61.34,61.34,34737.0,55.5681,55.5953,55.55,55.55,34737.0
2020-08-07 14:30:00,61.34,61.4,61.3,61.4,31663.0,55.55,55.6043,55.5138,55.6043,31663.0
2020-08-07 14:35:00,61.4,61.44,61.39,61.42,17756.0,55.6043,55.6405,55.5953,55.6224,17756.0
2020-08-07 14:40:00,61.42,61.42,61.37,61.4,45274.0,55.6224,55.6224,55.5771,55.6043,45274.0
2020-08-07 14:45:00,61.4,61.48,61.4,61.43,37247.0,55.6043,55.6768,55.6043,55.6315,37247.0
2020-08-07 14:50:00,61.43,61.45,61.39,61.41,21561.0,55.6315,55.6496,55.5953,55.6134,21561.0
2020-08-07 14:55:00,61.4,61.44,61.39,61.44,53654.0,55.6043,55.6405,55.5953,55.6405,53654.0
2020-08-07 15:00:00,61.44,61.47,61.41,61.46,65064.0,55.6405,55.6677,55.6134,55.6587,65064.0
2020-08-07 15:05:00,61.46,61.48,61.44,61.47,48119.0,55.6587,55.6768,55.6405,55.6677,48119.0
2020-08-07 15:10:00,61.47,61.47,61.32,61.35,101806.0,55.6677,55.6677,55.5319,55.559,101806.0
2020-08-07 15:15:00,61.37,61.45,61.36,61.42,45457.0,55.5771,55.6496,55.5681,55.6224,45457.0
2020-08-07 15:20:00,61.43,61.47,61.41,61.43,46778.0,55.6315,55.6677,55.6134,55.6315,46778.0
2020-08-07 15:25:00,61.44,61.5,61.4,61.41,98453.0,55.6405,55.6949,55.6043,55.6134,98453.0
2020-08-07 15:30:00,61.41,61.46,61.37,61.42,108855.0,55.6134,55.6587,55.5771,55.6224,108855.0
2020-08-07 15:35:00,61.41,61.53,61.4,61.53,47465.0,55.6134,55.722,55.6043,55.722,47465.0
2020-08-07 15:40:00,61.53,61.61,61.52,61.61,59977.0,55.722,55.7945,55.713,55.7945,59977.0
2020-08-07 15:45:00,61.61,61.68,61.6,61.67,59570.0,55.7945,55.8579,55.7854,55.8488,59570.0
2020-08-07 15:50:00,61.68,61.72,61.65,61.68,152002.0,55.8579,55.8941,55.8307,55.8579,152002.0
2020-08-07 15:55:00,61.67,61.7,61.6,61.68,269359.0,55.8488,55.876,55.7854,55.8579,269359.0
2020-08-10 09:30:00,61.78,61.82,61.68,61.79,44118.0,55.9484,55.9847,55.8579,55.9575,44118.0
2020-08-10 09:35:00,61.78,61.82,61.69,61.72,46526.0,55.9484,55.9847,55.8669,55.8941,46526.0
2020-08-10 09:40:00,61.72,61.88,61.72,61.85,43794.0,55.8941,56.039,55.8941,56.0118,43794.0
2020-08-10 09:45:00,61.86,62.03,61.84,62.03,24300.0,56.0209,56.1748,56.0028,56.1748,24300.0
2020-08-10 09:50:00,62.03,62.03,61.85,61.86,144081.0,56.1748,56.1748,56.0118,56.0209,144081.0
2020-08-10 09:55:00,61.85,61.9,61.84,61.88,29343.0,56.0118,56.0571,56.0028,56.039,29343.0
2020-08-10 10:00:00,61.88,61.92,61.79,61.89,23791.0,56.039,56.0752,55.9575,56.0481,23791.0
2020-08-10 10:05:00,61.9,61.97,61.9,61.92,16517.0,56.0571,56.1205,56.0571,56.0752,16517.0
2020-08-10 10:10:00,61.93,62.0,61.93,62.0,10593.0,56.0843,56.1477,56.0843,56.1477,10593.0
2020-08-10 10:15:00,62.01,62.06,61.99,62.05,24426.0,56.1567,56.202,56.1386,56.193,24426.0
2020-08-10 10:20:00,62.05,62.13,62.03,62.11,22493.0,56.193,56.2654,56.1748,56.2473,22493.0
2020-08-10 10:25:00,62.11,62.17,62.1,62.13,23545.0,56.2473,56.3016,56.2382,56.2654,23545.0
2020-08-10 10:30:00,62.13,62.23,62.13,62.21,24825.0,56.2654,56.356,56.2654,56.3379,24825.0
2020-08-10 10:35:00,62.21,62.25,62.19,62.21,21044.0,56.3379,56.3741,56.3197,56.3379,21044.0
2020-08-10 10:40:00,62.22,62.24,62.14,62.23,29066.0,56.3469,56.365,56.2745,56.356,29066.0
2020-08-10 10:45:00,62.23,62.23,62.14,62.17,40177.0,56.356,56.356,56.2745,56.3016,40177.0
2020-08-10 10:50:00,62.16,62.16,62.06,62.09,60059.0,56.2926,56.2926,56.202,56.2292,60059.0
2020-08-10 10:55:00,62.09,62.11,61.98,61.98,36959.0,56.2292,56.2473,56.1296,56.1296,36959.0
2020-08-10 11:00:00,61.96,62.12,61.96,62.11,90298.0,56.1115,56.2564,56.1115,56.2473,90298.0
2020-08-10 11:05:00,62.1,62.14,62.07,62.07,21036.0,56.2382,56.2745,56.2111,56.2111,21036.0
2020-08-10 11:10:00,62.07,62.19,62.06,62.19,45628.0,56.2111,56.3197,56.202,56.3197,45628.0
2020-08-10 11:15:00,62.19,62.19,62.14,62.18,28871.0,56.3197,56.3197,56.2745,56.3107,28871.0
2020-08-10 11:20:00,62.18,62.18,62.06,62.08,16951.0,56.3107,56.3107,56.202,56.2201,16951.0
2020-08-10 11:25:00,62.08,62.08,62.01,62.04,11886.0,56.2201,56.2201,56.1567,56.1839,11886.0
2020-08-10 11:30:00,62.05,62.09,62.04,62.09,33195.0,56.193,56.2292,56.1839,56.2292,33195.0
2020-08-10 11:35:00,62.09,62.09,62.05,62.07,14694.0,56.2292,56.2292,56.193,56.2111,14694.0
2020-08-10 11:40:00,62.06,62.11,62.06,62.09,15050.0,56.202,56.2473,56.202,56.2292,15050.0
2020-08-10 11:45:00,62.08,62.09,62.05,62.08,39620.0,56.2201,56.2292,56.193,56.2201,39620.0
2020-08-10 11:50:00,62.08,62.11,62.06,62.08,30570.0,56.2201,56.2473,56.202,56.2201,30570.0
2020-08-10 11:55:00,62.07,62.11,62.05,62.11,54790.0,56.2111,56.2473,56.193,56.2473,54790.0
2020-08-10 12:00:00,62.11,62.13,62.09,62.11,12156.0,56.2473,56.2654,56.2292,56.2473,12156.0
2020-08-10 12:05:00,62.12,62.13,62.08,62.1,31113.0,56.2564,56.2654,56.2201,56.2382,31113.0
2020-08-10 12:10:00,62.11,62.18,62.1,62.15,12907.0,56.2473,56.3107,56.2382,56.2835,12907.0
2020-08-10 12:15:00,62.16,62.18,62.11,62.12,25955.0,56.2926,56.3107,56.2473,56.2564,25955.0
2020-08-10 12:20:00,62.12,62.14,62.1,62.11,26377.0,56.2564,56.2745,56.2382,56.2473,26377.0
2020-08-10 12:25:00,62.12,62.14,62.1,62.12,8554.0,56.2564,56.2745,56.2382,56.2564,8554.0
2020-08-10 12:30:00,62.11,62.17,62.11,62.15,40896.0,56.2473,56.3016,56.2473,56.2835,40896.0
2020-08-10 12:35:00,62.15,62.16,62.11,62.12,16257.0,56.2835,56.2926,56.2473,56.2564,16257.0
2020-08-10 12:40:00,62.11,62.15,62.09,62.13,27641.0,56.2473,56.2835,56.2292,56.2654,27641.0
2020-08-10 12:45:00,62.12,62.14,62.1,62.12,26938.0,56.2564,56.2745,56.2382,56.2564,26938.0
2020-08-10 12:50:00,62.12,62.13,62.05,62.06,21393.0,56.2564,56.2654,56.193,56.202,21393.0
2020-08-10 12:55:00,62.06,62.1,62.06,62.09,18253.0,56.202,56.2382,56.202,56.2292,18253.0
2020-08-10 13:00:00,62.09,62.12,62.08,62.1,9527.0,56.2292,56.2564,56.2201,56.2382,9527.0
2020-08-10 13:05:00,62.1,62.13,62.07,62.08,27547.0,56.2382,56.2654,56.2111,56.2201,27547.0
2020-08-10 13:10:00,62.08,62.08,62.02,62.02,13792.0,56.2201,56.2201,56.1658,56.1658,13792.0
2020-08-10 13:15:00,62.02,62.07,62.02,62.07,15438.0,56.1658,56.2111,56.1658,56.2111,15438.0
2020-08-10 13:20:00,62.07,62.14,62.06,62.14,163582.0,56.2111,56.2745,56.202,56.2745,163582.0
2020-08-10 13:25:00,62.14,62.15,62.11,62.14,18165.0,56.2745,56.2835,56.2473,56.2745,18165.0
2020-08-10 13:30:00,62.14,62.2,62.13,62.18,116824.0,56.2745,56.3288,56.2654,56.3107,116824.0
2020-08-10 13:35:00,62.17,62.2,62.14,62.17,18934.0,56.3016,56.3288,56.2745,56.3016,18934.0
2020-08-10 13:40:00,62.16,62.16,62.11,62.11,8812.0,56.2926,56.2926,56.2473,56.2473,8812.0
2020-08-10 13:45:00,62.11,62.16,62.11,62.14,14458.0,56.2473,56.2926,56.2473,56.2745,14458.0
2020-08-10 13:50:00,62.14,62.14,62.1,62.14,21858.0,56.2745,56.2745,56.2382,56.2745,21858.0
2020-08-10 13:55:00,62.15,62.17,62.13,62.17,15894.0,56.2835,56.3016,56.2654,56.3016,15894.0
2020-08-10 14:00:00,62.17,62.24,62.17,62.22,23113.0,56.3016,56.365,56.3016,56.3469,23113.0
2020-08-10 14:05:00,62.21,62.22,62.19,62.21,12949.0,56.3379,56.3469,56.3197,56.3379,12949.0
2020-08-10 14:10:00,62.21,62.21,62.12,62.14,18983.0,56.3379,56.3379,56.2564,56.2745,18983.0
2020-08-10 14:15:00,62.15,62.18,62.13,62.18,13972.0,56.2835,56.3107,56.2654,56.3107,13972.0
2020-08-10 14:20:00,62.18,62.21,62.15,62.2,20225.0,56.3107,56.3379,56.2835,56.3288,20225.0
2020-08-10 14:25:00,62.19,62.28,62.18,62.27,22929.0,56.3197,56.4012,56.3107,56.3922,22929.0
2020-08-10 14:30:00,62.27,62.28,62.25,62.27,16070.0,56.3922,56.4012,56.3741,56.3922,16070.0
2020-08-10 14:35:00,62.28,62.28,62.21,62.21,15688.0,56.4012,56.4012,56.3379,56.3379,15688.0
2020-08-10 14:40:00,62.21,62.21,62.18,62.19,15854.0,56.3379,56.3379,56.3107,56.3197,15854.0
2020-08-10 14:45:00,62.2,62.24,62.17,62.24,20488.0,56.3288,56.365,56.3016,56.365,20488.0
2020-08-10 14:50:00,62.23,62.24,62.2,62.22,18344.0,56.356,56.365,56.3288,56.3469,18344.0
2020-08-10 14:55:00,62.22,62.24,62.22,62.22,21384.0,56.3469,56.365,56.3469,56.3469,21384.0
2020-08-10 15:00:00,62.23,62.25,62.19,62.24,29293.0,56.356,56.3741,56.3197,56.365,29293.0
2020-08-10 15:05:00,62.23,62.24,62.15,62.16,53166.0,56.356,56.365,56.2835,56.2926,53166.0
2020-08-10 15:10:00,62.17,62.19,62.15,62.19,30806.0,56.3016,56.3197,56.2835,56.3197,30806.0
2020-08-10 15:15:00,62.17,62.18,62.12,62.15,74643.0,56.3016,56.3107,56.2564,56.2835,74643.0
2020-08-10 15:20:00,62.16,62.19,62.14,62.15,61724.0,56.2926,56.3197,56.2745,56.2835,61724.0
2020-08-10 15:25:00,62.16,62.18,62.14,62.18,41985.0,56.2926,56.3107,56.2745,56.3107,41985.0
2020-08-10 15:30:00,62.17,62.23,62.17,62.22,68570.0,56.3016,56.356,56.3016,56.3469,68570.0
2020-08-10 15:35:00,62.22,62.26,62.2,62.26,70988.0,56.3469,56.3831,56.3288,56.3831,70988.0
2020-08-10 15:40:00,62.26,62.27,62.24,62.26,40128.0,56.3831,56.3922,56.365,56.3831,40128.0
2020-08-10 15:45:00,62.26,62.27,62.18,62.19,48854.0,56.3831,56.3922,56.3107,56.3197,48854.0
2020-08-10 15:50:00,62.18,62.26,62.17,62.24,101697.0,56.3107,56.3831,56.3016,56.365,101697.0
2020-08-10 15:55:00,62.25,62.3,62.21,62.3,357256.0,56.3741,56.4194,56.3379,56.4194,357256.0
2020-08-11 09:30:00,62.85,63.21,62.77,63.16,131418.0,56.9174,57.2435,56.845,57.1982,131418.0
2020-08-11 09:35:00,63.17,63.17,63.01,63.1,115231.0,57.2072,57.2072,57.0623,57.1438,115231.0
2020-08-11 09:40:00,63.09,63.17,63.08,63.16,170332.0,57.1348,57.2072,57.1257,57.1982,170332.0
2020-08-11 09:45:00,63.16,63.18,63.02,63.06,111595.0,57.1982,57.2163,57.0714,57.1076,111595.0
2020-08-11 09:50:00,63.04,63.07,62.89,62.89,67778.0,57.0895,57.1167,56.9537,56.9537,67778.0
2020-08-11 09:55:00,62.89,62.97,62.86,62.89,80055.0,56.9537,57.0261,56.9265,56.9537,80055.0
2020-08-11 10:00:00,62.89,63.02,62.88,63.01,75048.0,56.9537,57.0714,56.9446,57.0623,75048.0
2020-08-11 10:05:00,63.0,63.01,62.86,62.93,48129.0,57.0533,57.0623,56.9265,56.9899,48129.0
2020-08-11 10:10:00,62.94,63.02,62.89,62.93,126783.0,56.999,57.0714,56.9537,56.9899,126783.0
2020-08-11 10:15:00,62.92,63.09,62.89,63.05,36238.0,56.9808,57.1348,56.9537,57.0986,36238.0
2020-08-11 10:20:00,63.05,63.05,62.87,62.88,37742.0,57.0986,57.0986,56.9356,56.9446,37742.0
2020-08-11 10:25:00,62.88,62.93,62.85,62.9,35377.0,56.9446,56.9899,56.9174,56.9627,35377.0
2020-08-11 10:30:00,62.89,62.93,62.83,62.84,35452.0,56.9537,56.9899,56.8993,56.9084,35452.0
2020-08-11 10:35:00,62.83,62.9,62.81,62.86,76354.0,56.8993,56.9627,56.8812,56.9265,76354.0
2020-08-11 10:40:00,62.86,62.92,62.85,62.87,86489.0,56.9265,56.9808,56.9174,56.9356,86489.0
2020-08-11 10:45:00,62.87,62.9,62.82,62.82,38885.0,56.9356,56.9627,56.8903,56.8903,38885.0
2020-08-11 10:50:00,62.83,62.86,62.79,62.8,55738.0,56.8993,56.9265,56.8631,56.8722,55738.0
2020-08-11 10:55:00,62.81,62.88,62.8,62.84,28165.0,56.8812,56.9446,56.8722,56.9084,28165.0
2020-08-11 11:00:00,62.85,62.89,62.77,62.89,40101.0,56.9174,56.9537,56.845,56.9537,40101.0
2020-08-11 11:05:00,62.88,62.92,62.86,62.88,23781.0,56.9446,56.9808,56.9265,56.9446,23781.0
2020-08-11 11:10:00,62.89,62.91,62.81,62.83,28076.0,56.9537,56.9718,56.8812,56.8993,28076.0
2020-08-11 11:15:00,62.83,62.89,62.82,62.85,27817.0,56.8993,56.9537,56.8903,56.9174,27817.0
2020-08-11 11:20:00,62.85,62.87,62.79,62.81,20035.0,56.9174,56.9356,56.8631,56.8812,20035.0
2020-08-11 11:25:00,62.82,62.83,62.75,62.79,61004.0,56.8903,56.8993,56.8269,56.8631,61004.0
2020-08-11 11:30:00,62.79,62.91,62.79,62.91,36384.0,56.8631,56.9718,56.8631,56.9718,36384.0
2020-08-11 11:35:00,62.9,62.91,62.81,62.82,25391.0,56.9627,56.9718,56.8812,56.8903,25391.0
2020-08-11 11:40:00,62.8,62.85,62.79,62.82,14511.0,56.8722,56.9174,56.8631,56.8903,14511.0
2020-08-11 11:45:00,62.81,62.81,62.69,62.7,14675.0,56.8812,56.8812,56.7725,56.7816,14675.0
2020-08-11 11:50:00,62.7,62.7,62.6,62.61,40574.0,56.7816,56.7816,56.691,56.7001,40574.0
2020-08-11 11:55:00,62.61,62.61,62.55,62.59,21930.0,56.7001,56.7001,56.6458,56.682,21930.0
2020-08-11 12:00:00,62.6,62.65,62.56,62.58,52655.0,56.691,56.7363,56.6548,56.6729,52655.0
2020-08-11 12:05:00,62.58,62.65,62.58,62.59,14286.0,56.6729,56.7363,56.6729,56.682,14286.0
2020-08-11 12:10:00,62.6,62.66,62.59,62.63,29431.0,56.691,56.7454,56.682,56.7182,29431.0
2020-08-11 12:15:00,62.63,62.65,62.61,62.64,30874.0,56.7182,56.7363,56.7001,56.7273,30874.0
2020-08-11 12:20:00,62.64,62.67,62.63,62.64,36108.0,56.7273,56.7544,56.7182,56.7273,36108.0
2020-08-11 12:25:00,62.65,62.71,62.64,62.7,27639.0,56.7363,56.7907,56.7273,56.7816,27639.0
2020-08-11 12:30:00,62.7,62.72,62.68,62.71,18929.0,56.7816,56.7997,56.7635,56.7907,18929.0
2020-08-11 12:35:00,62.71,62.71,62.6,62.62,22944.0,56.7907,56.7907,56.691,56.7092,22944.0
2020-08-11 12:40:00,62.62,62.65,62.59,62.62,15792.0,56.7092,56.7363,56.682,56.7092,15792.0
2020-08-11 12:45:00,62.62,62.64,62.6,62.6,17540.0,56.7092,56.7273,56.691,56.691,17540.0
2020-08-11 12:50:00,62.61,62.62,62.57,62.58,20355.0,56.7001,56.7092,56.6639,56.6729,20355.0
2020-08-11 12:55:00,62.58,62.58,62.53,62.57,16358.0,56.6729,56.6729,56.6277,56.6639,16358.0
2020-08-11 13:00:00,62.58,62.62,62.55,62.55,15492.0,56.6729,56.7092,56.6458,56.6458,15492.0
2020-08-11 13:05:00,62.56,62.61,62.56,62.61,29851.0,56.6548,56.7001,56.6548,56.7001,29851.0
2020-08-11 13:10:00,62.61,62.66,62.59,62.66,11289.0,56.7001,56.7454,56.682,56.7454,11289.0
2020-08-11 13:15:00,62.65,62.67,62.61,62.67,11650.0,56.7363,56.7544,56.7001,56.7544,11650.0
2020-08-11 13:20:00,62.68,62.75,62.68,62.75,23606.0,56.7635,56.8269,56.7635,56.8269,23606.0
2020-08-11 13:25:00,62.76,62.8,62.75,62.76,11979.0,56.8359,56.8722,56.8269,56.8359,11979.0
2020-08-11 13:30:00,62.76,62.78,62.74,62.76,14974.0,56.8359,56.8541,56.8178,56.8359,14974.0
2020-08-11 13:35:00,62.75,62.77,62.74,62.74,48288.0,56.8269,56.845,56.8178,56.8178,48288.0
2020-08-11 13:40:00,62.74,62.75,62.73,62.73,11874.0,56.8178,56.8269,56.8088,56.8088,11874.0
2020-08-11 13:45:00,62.73,62.74,62.67,62.69,22786.0,56.8088,56.8178,56.7544,56.7725,22786.0
2020-08-11 13:50:00,62.7,62.73,62.69,62.71,9805.0,56.7816,56.8088,56.7725,56.7907,9805.0
2020-08-11 13:55:00,62.71,62.73,62.7,62.72,11036.0,56.7907,56.8088,56.7816,56.7997,11036.0
2020-08-11 14:00:00,62.72,62.76,62.71,62.75,26084.0,56.7997,56.8359,56.7907,56.8269,26084.0
2020-08-11 14:05:00,62.75,62.76,62.7,62.75,13415.0,56.8269,56.8359,56.7816,56.8269,13415.0
2020-08-11 14:10:00,62.75,62.77,62.74,62.75,48400.0,56.8269,56.845,56.8178,56.8269,48400.0
2020-08-11 14:15:00,62.75,62.77,62.71,62.75,22961.0,56.8269,56.845,56.7907,56.8269,22961.0
2020-08-11 14:20:00,62.74,62.75,62.68,62.68,23807.0,56.8178,56.8269,56.7635,56.7635,23807.0
2020-08-11 14:25:00,62.68,62.69,62.64,62.64,15285.0,56.7635,56.7725,56.7273,56.7273,15285.0
2020-08-11 14:30:00,62.62,62.66,62.6,62.65,20824.0,56.7092,56.7454,56.691,56.7363,20824.0
2020-08-11 14:35:00,62.64,62.65,62.52,62.55,24676.0,56.7273,56.7363,56.6186,56.6458,24676.0
2020-08-11 14:40:00,62.55,62.62,62.54,62.58,67921.0,56.6458,56.7092,56.6367,56.6729,67921.0
2020-08-11 14:45:00,62.58,62.61,62.55,62.56,44997.0,56.6729,56.7001,56.6458,56.6548,44997.0
2020-08-11 14:50:00,62.57,62.66,62.56,62.65,85520.0,56.6639,56.7454,56.6548,56.7363,85520.0
2020-08-11 14:55:00,62.65,62.7,62.63,62.7,44040.0,56.7363,56.7816,56.7182,56.7816,44040.0
2020-08-11 15:00:00,62.7,62.7,62.58,62.62,52239.0,56.7816,56.7816,56.6729,56.7092,52239.0
2020-08-11 15:05:00,62.62,62.64,62.58,62.58,33556.0,56.7092,56.7273,56.6729,56.6729,33556.0
2020-08-11 15:10:00,62.57,62.69,62.54,62.54,121870.0,56.6639,56.7725,56.6367,56.6367,121870.0
2020-08-11 15:15:00,62.53,62.56,62.24,62.27,268271.0,56.6277,56.6548,56.365,56.3922,268271.0
2020-08-11 15:20:00,62.28,62.37,62.25,62.26,51658.0,56.4012,56.4828,56.3741,56.3831,51658.0
2020-08-11 15:25:00,62.27,62.44,62.27,62.42,61809.0,56.3922,56.5461,56.3922,56.528,61809.0
2020-08-11 15:30:00,62.42,62.43,62.22,62.24,131419.0,56.528,56.5371,56.3469,56.365,131419.0
2020-08-11 15:35:00,62.25,62.39,62.25,62.34,92779.0,56.3741,56.5009,56.3741,56.4556,92779.0
2020-08-11 15:40:00,62.35,62.41,62.26,62.28,71545.0,56.4646,56.519,56.3831,56.4012,71545.0
2020-08-11 15:45:00,62.28,62.31,62.23,62.29,102583.0,56.4012,56.4284,56.356,56.4103,102583.0
2020-08-11 15:50:00,62.28,62.28,62.07,62.12,179673.0,56.4012,56.4012,56.2111,56.2564,179673.0
2020-08-11 15:55:00,62.12,62.2,62.09,62.2,221175.0,56.2564,56.3288,56.2292,56.3288,221175.0
2020-08-12 09:30:00,62.95,63.02,62.84,62.88,173644.0,57.008,57.0714,56.9084,56.9446,173644.0
2020-08-12 09:35:00,62.89,62.93,62.8,62.81,90886.0,56.9537,56.9899,56.8722,56.8812,90886.0
2020-08-12 09:40:00,62.8,62.83,62.74,62.78,59621.0,56.8722,56.8993,56.8178,56.8541,59621.0
2020-08-12 09:45:00,62.78,62.78,62.63,62.64,55544.0,56.8541,56.8541,56.7182,56.7273,55544.0
2020-08-12 09:50:00,62.66,62.7,62.54,62.55,54025.0,56.7454,56.7816,56.6367,56.6458,54025.0
2020-08-12 09:55:00,62.54,62.71,62.51,62.65,140310.0,56.6367,56.7907,56.6095,56.7363,140310.0
2020-08-12 10:00:00,62.67,62.69,62.6,62.67,35813.0,56.7544,56.7725,56.691,56.7544,35813.0
2020-08-12 10:05:00,62.67,62.76,62.62,62.7,78014.0,56.7544,56.8359,56.7092,56.7816,78014.0
2020-08-12 10:10:00,62.7,62.73,62.65,62.68,36582.0,56.7816,56.8088,56.7363,56.7635,36582.0
2020-08-12 10:15:00,62.69,62.81,62.69,62.79,60067.0,56.7725,56.8812,56.7725,56.8631,60067.0
2020-08-12 10:20:00,62.79,62.9,62.77,62.9,31433.0,56.8631,56.9627,56.845,56.9627,31433.0
2020-08-12 10:25:00,62.89,62.91,62.81,62.91,43401.0,56.9537,56.9718,56.8812,56.9718,43401.0
2020-08-12 10:30:00,62.92,63.01,62.91,62.96,45485.0,56.9808,57.0623,56.9718,57.0171,45485.0
2020-08-12 10:35:00,62.97,62.97,62.83,62.84,20170.0,57.0261,57.0261,56.8993,56.9084,20170.0
2020-08-12 10:40:00,62.85,62.94,62.84,62.91,23454.0,56.9174,56.999,56.9084,56.9718,23454.0
2020-08-12 10:45:00,62.92,62.97,62.87,62.87,14327.0,56.9808,57.0261,56.9356,56.9356,14327.0
2020-08-12 10:50:00,62.87,62.94,62.84,62.87,23596.0,56.9356,56.999,56.9084,56.9356,23596.0
2020-08-12 10:55:00,62.85,62.96,62.85,62.92,17382.0,56.9174,57.0171,56.9174,56.9808,17382.0
2020-08-12 11:00:00,62.89,62.97,62.88,62.93,11238.0,56.9537,57.0261,56.9446,56.9899,11238.0
2020-08-12 11:05:00,62.93,62.95,62.85,62.87,32459.0,56.9899,57.008,56.9174,56.9356,32459.0
2020-08-12 11:10:00,62.87,62.87,62.8,62.8,28072.0,56.9356,56.9356,56.8722,56.8722,28072.0
2020-08-12 11:15:00,62.8,62.83,62.71,62.73,59366.0,56.8722,56.8993,56.7907,56.8088,59366.0
2020-08-12 11:20:00,62.71,62.72,62.62,62.66,23957.0,56.7907,56.7997,56.7092,56.7454,23957.0
2020-08-12 11:25:00,62.66,62.69,62.63,62.67,11439.0,56.7454,56.7725,56.7182,56.7544,11439.0
2020-08-12 11:30:00,62.67,62.72,62.64,62.72,14727.0,56.7544,56.7997,56.7273,56.7997,14727.0
2020-08-12 11:35:00,62.72,62.72,62.58,62.58,83874.0,56.7997,56.7997,56.6729,56.6729,83874.0
2020-08-12 11:40:00,62.57,62.59,62.55,62.56,17589.0,56.6639,56.682,56.6458,56.6548,17589.0
2020-08-12 11:45:00,62.55,62.65,62.55,62.58,60617.0,56.6458,56.7363,56.6458,56.6729,60617.0
2020-08-12 11:50:00,62.58,62.6,62.5,62.51,18114.0,56.6729,56.691,56.6005,56.6095,18114.0
2020-08-12 11:55:00,62.52,62.55,62.48,62.5,46618.0,56.6186,56.6458,56.5824,56.6005,46618.0
2020-08-12 12:00:00,62.5,62.61,62.5,62.61,12885.0,56.6005,56.7001,56.6005,56.7001,12885.0
2020-08-12 12:05:00,62.62,62.65,62.6,62.61,15198.0,56.7092,56.7363,56.691,56.7001,15198.0
2020-08-12 12:10:00,62.63,62.66,62.62,62.63,11028.0,56.7182,56.7454,56.7092,56.7182,11028.0
2020-08-12 12:15:00,62.63,62.75,62.62,62.75,36459.0,56.7182,56.8269,56.7092,56.8269,36459.0
2020-08-12 12:20:00,62.74,62.8,62.72,62.8,25288.0,56.8178,56.8722,56.7997,56.8722,25288.0
2020-08-12 12:25:00,62.79,62.8,62.77,62.78,16940.0,56.8631,56.8722,56.845,56.8541,16940.0
2020-08-12 12:30:00,62.78,62.79,62.76,62.77,13192.0,56.8541,56.8631,56.8359,56.845,13192.0
2020-08-12 12:35:00,62.77,62.78,62.72,62.76,11762.0,56.845,56.8541,56.7997,56.8359,11762.0
2020-08-12 12:40:00,62.77,62.78,62.73,62.77,23330.0,56.845,56.8541,56.8088,56.845,23330.0
2020-08-12 12:45:00,62.77,62.78,62.71,62.71,367774.0,56.845,56.8541,56.7907,56.7907,367774.0
2020-08-12 12:50:00,62.7,62.71,62.66,62.67,13715.0,56.7816,56.7907,56.7454,56.7544,13715.0
2020-08-12 12:55:00,62.67,62.68,62.61,62.63,23216.0,56.7544,56.7635,56.7001,56.7182,23216.0
2020-08-12 13:00:00,62.63,62.65,62.61,62.62,28117.0,56.7182,56.7363,56.7001,56.7092,28117.0
2020-08-12 13:05:00,62.61,62.63,62.54,62.54,39041.0,56.7001,56.7182,56.6367,56.6367,39041.0
2020-08-12 13:10:00,62.54,62.54,62.43,62.43,71641.0,56.6367,56.6367,56.5371,56.5371,71641.0
2020-08-12 13:15:00,62.43,62.48,62.42,62.45,42368.0,56.5371,56.5824,56.528,56.5552,42368.0
2020-08-12 13:20:00,62.45,62.45,62.42,62.44,36715.0,56.5552,56.5552,56.528,56.5461,36715.0
2020-08-12 13:25:00,62.43,62.45,62.42,62.43,40084.0,56.5371,56.5552,56.528,56.5371,40084.0
2020-08-12 13:30:00,62.44,62.48,62.42,62.46,51072.0,56.5461,56.5824,56.528,56.5643,51072.0
2020-08-12 13:35:00,62.47,62.56,62.47,62.56,20049.0,56.5733,56.6548,56.5733,56.6548,20049.0
2020-08-12 13:40:00,62.57,62.57,62.53,62.54,20951.0,56.6639,56.6639,56.6277,56.6367,20951.0
2020-08-12 13:45:00,62.52,62.56,62.52,62.55,34829.0,56.6186,56.6548,56.6186,56.6458,34829.0
2020-08-12 13:50:00,62.55,62.58,62.54,62.58,18461.0,56.6458,56.6729,56.6367,56.6729,18461.0
2020-08-12 13:55:00,62.58,62.61,62.56,62.61,87385.0,56.6729,56.7001,56.6548,56.7001,87385.0
2020-08-12 14:00:00,62.61,62.62,62.57,62.58,52490.0,56.7001,56.7092,56.6639,56.6729,52490.0
2020-08-12 14:05:00,62.58,62.62,62.57,62.59,44116.0,56.6729,56.7092,56.6639,56.682,44116.0
2020-08-12 14:10:00,62.6,62.62,62.57,62.58,22388.0,56.691,56.7092,56.6639,56.6729,22388.0
2020-08-12 14:15:00,62.58,62.64,62.57,62.63,17579.0,56.6729,56.7273,56.6639,56.7182,17579.0
2020-08-12 14:20:00,62.63,62.68,62.63,62.67,35577.0,56.7182,56.7635,56.7182,56.7544,35577.0
2020-08-12 14:25:00,62.68,62.68,62.57,62.57,16689.0,56.7635,56.7635,56.6639,56.6639,16689.0
2020-08-12 14:30:00,62.57,62.65,62.57,62.63,18600.0,56.6639,56.7363,56.6639,56.7182,18600.0
2020-08-12 14:35:00,62.63,62.64,62.61,62.61,20351.0,56.7182,56.7273,56.7001,56.7001,20351.0
2020-08-12 14:40:00,62.62,62.66,62.61,62.65,16906.0,56.7092,56.7454,56.7001,56.7363,16906.0
2020-08-12 14:45:00,62.65,62.73,62.65,62.73,93441.0,56.7363,56.8088,56.7363,56.8088,93441.0
2020-08-12 14:50:00,62.72,62.76,62.72,62.74,11204.0,56.7997,56.8359,56.7997,56.8178,11204.0
2020-08-12 14:55:00,62.74,62.81,62.73,62.77,34532.0,56.8178,56.8812,56.8088,56.845,34532.0
2020-08-12 15:00:00,62.77,62.78,62.73,62.76,37657.0,56.845,56.8541,56.8088,56.8359,37657.0
2020-08-12 15:05:00,62.76,62.76,62.69,62.7,20988.0,56.8359,56.8359,56.7725,56.7816,20988.0
2020-08-12 15:10:00,62.7,62.74,62.69,62.73,45864.0,56.7816,56.8178,56.7725,56.8088,45864.0
2020-08-12 15:15:00,62.73,62.78,62.72,62.75,26205.0,56.8088,56.8541,56.7997,56.8269,26205.0
2020-08-12 15:20:00,62.76,62.82,62.75,62.76,111565.0,56.8359,56.8903,56.8269,56.8359,111565.0
2020-08-12 15:25:00,62.77,62.8,62.76,62.77,47853.0,56.845,56.8722,56.8359,56.845,47853.0
2020-08-12 15:30:00,62.77,62.78,62.62,62.69,82013.0,56.845,56.8541,56.7092,56.7725,82013.0
2020-08-12 15:35:00,62.69,62.69,62.63,62.68,31465.0,56.7725,56.7725,56.7182,56.7635,31465.0
2020-08-12 15:40:00,62.67,62.77,62.66,62.75,40613.0,56.7544,56.845,56.7454,56.8269,40613.0
2020-08-12 15:45:00,62.75,62.75,62.62,62.65,27855.0,56.8269,56.8269,56.7092,56.7363,27855.0
2020-08-12 15:50:00,62.65,62.69,62.6,62.61,131764.0,56.7363,56.7725,56.691,56.7001,131764.0
2020-08-12 15:55:00,62.61,62.62,62.55,62.56,189717.0,56.7001,56.7092,56.6458,56.6548,189717.0
2020-08-13 09:30:00,62.27,62.33,62.18,62.31,89688.0,56.3922,56.4465,56.3107,56.4284,89688.0
2020-08-13 09:35:00,62.3,62.4,62.29,62.33,52509.0,56.4194,56.5099,56.4103,56.4465,52509.0
2020-08-13 09:40:00,62.3,62.38,62.23,62.35,51713.0,56.4194,56.4918,56.356,56.4646,51713.0
2020-08-13 09:45:00,62.33,62.43,62.33,62.42,51868.0,56.4465,56.5371,56.4465,56.528,51868.0
2020-08-13 09:50:00,62.41,62.53,62.38,62.46,71783.0,56.519,56.6277,56.4918,56.5643,71783.0
2020-08-13 09:55:00,62.47,62.57,62.45,62.55,54742.0,56.5733,56.6639,56.5552,56.6458,54742.0
2020-08-13 10:00:00,62.53,62.65,62.52,62.64,43310.0,56.6277,56.7363,56.6186,56.7273,43310.0
2020-08-13 10:05:00,62.65,62.67,62.59,62.6,28934.0,56.7363,56.7544,56.682,56.691,28934.0
2020-08-13 10:10:00,62.6,62.66,62.57,62.58,23691.0,56.691,56.7454,56.6639,56.6729,23691.0
2020-08-13 10:15:00,62.58,62.59,62.51,62.57,49126.0,56.6729,56.682,56.6095,56.6639,49126.0
2020-08-13 10:20:00,62.57,62.59,62.47,62.51,22604.0,56.6639,56.682,56.5733,56.6095,22604.0
2020-08-13 10:25:00,62.51,62.56,62.45,62.46,15022.0,56.6095,56.6548,56.5552,56.5643,15022.0
2020-08-13 10:30:00,62.45,62.55,62.45,62.55,17047.0,56.5552,56.6458,56.5552,56.6458,17047.0
2020-08-13 10:35:00,62.56,62.56,62.47,62.48,24809.0,56.6548,56.6548,56.5733,56.5824,24809.0
2020-08-13 10:40:00,62.47,62.48,62.44,62.47,13887.0,56.5733,56.5824,56.5461,56.5733,13887.0
2020-08-13 10:45:00,62.47,62.47,62.41,62.47,120818.0,56.5733,56.5733,56.519,56.5733,120818.0
2020-08-13 10:50:00,62.47,62.53,62.45,62.49,39856.0,56.5733,56.6277,56.5552,56.5914,39856.0
2020-08-13 10:55:00,62.5,62.59,62.49,62.57,20978.0,56.6005,56.682,56.5914,56.6639,20978.0
2020-08-13 11:00:00,62.56,62.6,62.54,62.59,13728.0,56.6548,56.691,56.6367,56.682,13728.0
2020-08-13 11:05:00,62.59,62.66,62.59,62.63,20894.0,56.682,56.7454,56.682,56.7182,20894.0
2020-08-13 11:10:00,62.62,62.67,62.61,62.65,14032.0,56.7092,56.7544,56.7001,56.7363,14032.0
2020-08-13 11:15:00,62.66,62.68,62.62,62.62,12356.0,56.7454,56.7635,56.7092,56.7092,12356.0
2020-08-13 11:20:00,62.62,62.62,62.57,62.62,11994.0,56.7092,56.7092,56.6639,56.7092,11994.0
2020-08-13 11:25:00,62.62,62.68,62.62,62.67,110410.0,56.7092,56.7635,56.7092,56.7544,110410.0
2020-08-13 11:30:00,62.68,62.69,62.57,62.58,15192.0,56.7635,56.7725,56.6639,56.6729,15192.0
2020-08-13 11:35:00,62.6,62.65,62.59,62.63,16468.0,56.691,56.7363,56.682,56.7182,16468.0
2020-08-13 11:40:00,62.64,62.67,62.63,62.65,12841.0,56.7273,56.7544,56.7182,56.7363,12841.0
2020-08-13 11:45:00,62.64,62.65,62.6,62.6,5057.0,56.7273,56.7363,56.691,56.691,5057.0
2020-08-13 11:50:00,62.6,62.66,62.6,62.64,7435.0,56.691,56.7454,56.691,56.7273,7435.0
2020-08-13 11:55:00,62.66,62.69,62.65,62.67,11291.0,56.7454,56.7725,56.7363,56.7544,11291.0
2020-08-13 12:00:00,62.67,62.69,62.65,62.68,12336.0,56.7544,56.7725,56.7363,56.7635,12336.0
2020-08-13 12:05:00,62.69,62.73,62.68,62.72,11125.0,56.7725,56.8088,56.7635,56.7997,11125.0
2020-08-13 12:10:00,62.73,62.75,62.72,62.72,3050.0,56.8088,56.8269,56.7997,56.7997,3050.0
2020-08-13 12:15:00,62.7,62.72,62.7,62.72,7953.0,56.7816,56.7997,56.7816,56.7997,7953.0
2020-08-13 12:20:00,62.72,62.72,62.65,62.68,191384.0,56.7997,56.7997,56.7363,56.7635,191384.0
2020-08-13 12:25:00,62.67,62.71,62.66,62.68,11994.0,56.7544,56.7907,56.7454,56.7635,11994.0
2020-08-13 12:30:00,62.68,62.72,62.67,62.7,8719.0,56.7635,56.7997,56.7544,56.7816,8719.0
2020-08-13 12:35:00,62.69,62.7,62.68,62.69,11457.0,56.7725,56.7816,56.7635,56.7725,11457.0
2020-08-13 12:40:00,62.69,62.7,62.65,62.68,5608.0,56.7725,56.7816,56.7363,56.7635,5608.0
2020-08-13 12:45:00,62.68,62.72,62.68,62.71,6499.0,56.7635,56.7997,56.7635,56.7907,6499.0
2020-08-13 12:50:00,62.71,62.72,62.68,62.71,10900.0,56.7907,56.7997,56.7635,56.7907,10900.0
2020-08-13 12:55:00,62.72,62.78,62.72,62.76,71967.0,56.7997,56.8541,56.7997,56.8359,71967.0
2020-08-13 13:00:00,62.75,62.8,62.75,62.76,38097.0,56.8269,56.8722,56.8269,56.8359,38097.0
2020-08-13 13:05:00,62.76,62.77,62.72,62.73,46836.0,56.8359,56.845,56.7997,56.8088,46836.0
2020-08-13 13:10:00,62.74,62.76,62.73,62.75,12252.0,56.8178,56.8359,56.8088,56.8269,12252.0
2020-08-13 13:15:00,62.75,62.75,62.71,62.72,19137.0,56.8269,56.8269,56.7907,56.7997,19137.0
2020-08-13 13:20:00,62.73,62.74,62.7,62.71,23916.0,56.8088,56.8178,56.7816,56.7907,23916.0
2020-08-13 13:25:00,62.72,62.75,62.7,62.71,47765.0,56.7997,56.8269,56.7816,56.7907,47765.0
2020-08-13 13:30:00,62.7,62.72,62.57,62.64,123953.0,56.7816,56.7997,56.6639,56.7273,123953.0
2020-08-13 13:35:00,62.64,62.67,62.64,62.67,12921.0,56.7273,56.7544,56.7273,56.7544,12921.0
2020-08-13 13:40:00,62.67,62.7,62.65,62.67,43244.0,56.7544,56.7816,56.7363,56.7544,43244.0
2020-08-13 13:45:00,62.68,62.77,62.68,62.77,40712.0,56.7635,56.845,56.7635,56.845,40712.0
2020-08-13 13:50:00,62.77,62.77,62.72,62.75,31632.0,56.845,56.845,56.7997,56.8269,31632.0
2020-08-13 13:55:00,62.75,62.75,62.69,62.69,65208.0,56.8269,56.8269,56.7725,56.7725,65208.0
2020-08-13 14:00:00,62.69,62.72,62.64,62.71,19524.0,56.7725,56.7997,56.7273,56.7907,19524.0
2020-08-13 14:05:00,62.7,62.72,62.68,62.7,12939.0,56.7816,56.7997,56.7635,56.7816,12939.0
2020-08-13 14:10:00,62.7,62.71,62.66,62.7,28001.0,56.7816,56.7907,56.7454,56.7816,28001.0
2020-08-13 14:15:00,62.7,62.72,62.62,62.63,44958.0,56.7816,56.7997,56.7092,56.7182,44958.0
2020-08-13 14:20:00,62.62,62.63,62.52,62.56,93085.0,56.7092,56.7182,56.6186,56.6548,93085.0
2020-08-13 14:25:00,62.57,62.63,62.57,62.6,50996.0,56.6639,56.7182,56.6639,56.691,50996.0
2020-08-13 14:30:00,62.6,62.61,62.51,62.55,91480.0,56.691,56.7001,56.6095,56.6458,91480.0
2020-08-13 14:35:00,62.55,62.56,62.42,62.44,53725.0,56.6458,56.6548,56.528,56.5461,53725.0
2020-08-13 14:40:00,62.45,62.51,62.4,62.43,79846.0,56.5552,56.6095,56.5099,56.5371,79846.0
2020-08-13 14:45:00,62.43,62.54,62.42,62.46,119137.0,56.5371,56.6367,56.528,56.5643,119137.0
2020-08-13 14:50:00,62.46,62.46,62.33,62.42,133941.0,56.5643,56.5643,56.4465,56.528,133941.0
2020-08-13 14:55:00,62.41,62.47,62.37,62.41,50991.0,56.519,56.5733,56.4828,56.519,50991.0
2020-08-13 15:00:00,62.41,62.46,62.33,62.4,86102.0,56.519,56.5643,56.4465,56.5099,86102.0
2020-08-13 15:05:00,62.39,62.43,62.36,62.39,57923.0,56.5009,56.5371,56.4737,56.5009,57923.0
2020-08-13 15:10:00,62.38,62.42,62.34,62.41,42433.0,56.4918,56.528,56.4556,56.519,42433.0
2020-08-13 15:15:00,62.4,62.47,62.4,62.45,30975.0,56.5099,56.5733,56.5099,56.5552,30975.0
2020-08-13 15:20:00,62.45,62.51,62.45,62.51,36647.0,56.5552,56.6095,56.5552,56.6095,36647.0
2020-08-13 15:25:00,62.51,62.52,62.48,62.51,44633.0,56.6095,56.6186,56.5824,56.6095,44633.0
2020-08-13 15:30:00,62.52,62.54,62.48,62.51,44703.0,56.6186,56.6367,56.5824,56.6095,44703.0
2020-08-13 15:35:00,62.51,62.53,62.47,62.48,43691.0,56.6095,56.6277,56.5733,56.5824,43691.0
2020-08-13 15:40:00,62.49,62.57,62.47,62.54,52500.0,56.5914,56.6639,56.5733,56.6367,52500.0
2020-08-13 15:45:00,62.54,62.54,62.43,62.45,112173.0,56.6367,56.6367,56.5371,56.5552,112173.0
2020-08-13 15:50:00,62.45,62.53,62.41,62.51,169707.0,56.5552,56.6277,56.519,56.6095,169707.0
2020-08-13 15:55:00,62.51,62.57,62.47,62.55,493838.0,56.6095,56.6639,56.5733,56.6458,493838.0
2020-08-14 09:30:00,62.28,62.37,62.2,62.29,69402.0,56.4012,56.4828,56.3288,56.4103,69402.0
2020-08-14 09:35:00,62.34,62.41,62.3,62.37,51636.0,56.4556,56.519,56.4194,56.4828,51636.0
2020-08-14 09:40:00,62.35,62.44,62.34,62.42,38262.0,56.4646,56.5461,56.4556,56.528,38262.0
2020-08-14 09:45:00,62.43,62.46,62.35,62.37,66917.0,56.5371,56.5643,56.4646,56.4828,66917.0
2020-08-14 09:50:00,62.39,62.48,62.38,62.48,16998.0,56.5009,56.5824,56.4918,56.5824,16998.0
2020-08-14 09:55:00,62.49,62.54,62.46,62.53,26567.0,56.5914,56.6367,56.5643,56.6277,26567.0
2020-08-14 10:00:00,62.54,62.62,62.49,62.51,85754.0,56.6367,56.7092,56.5914,56.6095,85754.0
2020-08-14 10:05:00,62.51,62.63,62.5,62.63,63458.0,56.6095,56.7182,56.6005,56.7182,63458.0
2020-08-14 10:10:00,62.63,62.64,62.46,62.47,29193.0,56.7182,56.7273,56.5643,56.5733,29193.0
2020-08-14 10:15:00,62.49,62.57,62.47,62.51,30714.0,56.5914,56.6639,56.5733,56.6095,30714.0
2020-08-14 10:20:00,62.52,62.65,62.49,62.64,21747.0,56.6186,56.7363,56.5914,56.7273,21747.0
2020-08-14 10:25:00,62.64,62.64,62.48,62.51,25819.0,56.7273,56.7273,56.5824,56.6095,25819.0
2020-08-14 10:30:00,62.51,62.6,62.5,62.59,62059.0,56.6095,56.691,56.6005,56.682,62059.0
2020-08-14 10:35:00,62.59,62.65,62.59,62.63,22892.0,56.682,56.7363,56.682,56.7182,22892.0
2020-08-14 10:40:00,62.62,62.65,62.6,62.6,20758.0,56.7092,56.7363,56.691,56.691,20758.0
2020-08-14 10:45:00,62.61,62.72,62.61,62.69,60782.0,56.7001,56.7997,56.7001,56.7725,60782.0
2020-08-14 10:50:00,62.7,62.73,62.69,62.72,15024.0,56.7816,56.8088,56.7725,56.7997,15024.0
2020-08-14 10:55:00,62.71,62.74,62.67,62.7,17879.0,56.7907,56.8178,56.7544,56.7816,17879.0
2020-08-14 11:00:00,62.69,62.71,62.65,62.7,20205.0,56.7725,56.7907,56.7363,56.7816,20205.0
2020-08-14 11:05:00,62.71,62.76,62.7,62.75,9307.0,56.7907,56.8359,56.7816,56.8269,9307.0
2020-08-14 11:10:00,62.73,62.73,62.68,62.68,8057.0,56.8088,56.8088,56.7635,56.7635,8057.0
2020-08-14 11:15:00,62.69,62.71,62.65,62.71,9941.0,56.7725,56.7907,56.7363,56.7907,9941.0
2020-08-14 11:20:00,62.72,62.8,62.71,62.78,11658.0,56.7997,56.8722,56.7907,56.8541,11658.0
2020-08-14 11:25:00,62.78,62.79,62.75,62.76,6332.0,56.8541,56.8631,56.8269,56.8359,6332.0
2020-08-14 11:30:00,62.76,62.78,62.73,62.73,13543.0,56.8359,56.8541,56.8088,56.8088,13543.0
2020-08-14 11:35:00,62.73,62.73,62.67,62.7,9447.0,56.8088,56.8088,56.7544,56.7816,9447.0
2020-08-14 11:40:00,62.71,62.77,62.7,62.76,10454.0,56.7907,56.845,56.7816,56.8359,10454.0
2020-08-14 11:45:00,62.76,62.76,62.69,62.71,44007.0,56.8359,56.8359,56.7725,56.7907,44007.0
2020-08-14 11:50:00,62.71,62.73,62.67,62.67,21086.0,56.7907,56.8088,56.7544,56.7544,21086.0
2020-08-14 11:55:00,62.67,62.72,62.67,62.72,16973.0,56.7544,56.7997,56.7544,56.7997,16973.0
2020-08-14 12:00:00,62.73,62.75,62.71,62.72,70921.0,56.8088,56.8269,56.7907,56.7997,70921.0
2020-08-14 12:05:00,62.72,62.76,62.71,62.75,30689.0,56.7997,56.8359,56.7907,56.8269,30689.0
2020-08-14 12:10:00,62.74,62.78,62.73,62.76,67168.0,56.8178,56.8541,56.8088,56.8359,67168.0
2020-08-14 12:15:00,62.75,62.76,62.71,62.72,16586.0,56.8269,56.8359,56.7907,56.7997,16586.0
2020-08-14 12:20:00,62.72,62.72,62.63,62.65,49168.0,56.7997,56.7997,56.7182,56.7363,49168.0
2020-08-14 12:25:00,62.65,62.67,62.63,62.65,18668.0,56.7363,56.7544,56.7182,56.7363,18668.0
2020-08-14 12:30:00,62.64,62.68,62.64,62.68,13251.0,56.7273,56.7635,56.7273,56.7635,13251.0
2020-08-14 12:35:00,62.68,62.71,62.67,62.69,9241.0,56.7635,56.7907,56.7544,56.7725,9241.0
2020-08-14 12:40:00,62.7,62.73,62.69,62.71,10685.0,56.7816,56.8088,56.7725,56.7907,10685.0
2020-08-14 12:45:00,62.71,62.71,62.63,62.66,20398.0,56.7907,56.7907,56.7182,56.7454,20398.0
2020-08-14 12:50:00,62.66,62.67,62.62,62.64,7703.0,56.7454,56.7544,56.7092,56.7273,7703.0
2020-08-14 12:55:00,62.64,62.64,62.59,62.59,9417.0,56.7273,56.7273,56.682,56.682,9417.0
2020-08-14 13:00:00,62.57,62.63,62.56,62.62,10707.0,56.6639,56.7182,56.6548,56.7092,10707.0
2020-08-14 13:05:00,62.63,62.66,62.62,62.66,10148.0,56.7182,56.7454,56.7092,56.7454,10148.0
2020-08-14 13:10:00,62.66,62.67,62.63,62.66,16291.0,56.7454,56.7544,56.7182,56.7454,16291.0
2020-08-14 13:15:00,62.66,62.67,62.63,62.64,7942.0,56.7454,56.7544,56.7182,56.7273,7942.0
2020-08-14 13:20:00,62.64,62.68,62.63,62.68,3839.0,56.7273,56.7635,56.7182,56.7635,3839.0
2020-08-14 13:25:00,62.68,62.73,62.68,62.73,69045.0,56.7635,56.8088,56.7635,56.8088,69045.0
2020-08-14 13:30:00,62.72,62.75,62.7,62.74,3824.0,56.7997,56.8269,56.7816,56.8178,3824.0
2020-08-14 13:35:00,62.75,62.77,62.73,62.77,13783.0,56.8269,56.845,56.8088,56.845,13783.0
2020-08-14 13:40:00,62.77,62.78,62.75,62.78,9043.0,56.845,56.8541,56.8269,56.8541,9043.0
2020-08-14 13:45:00,62.79,62.83,62.79,62.81,61656.0,56.8631,56.8993,56.8631,56.8812,61656.0
2020-08-14 13:50:00,62.81,62.87,62.8,62.84,12548.0,56.8812,56.9356,56.8722,56.9084,12548.0
2020-08-14 13:55:00,62.85,62.88,62.84,62.85,18460.0,56.9174,56.9446,56.9084,56.9174,18460.0
2020-08-14 14:00:00,62.85,62.86,62.81,62.85,26407.0,56.9174,56.9265,56.8812,56.9174,26407.0
2020-08-14 14:05:00,62.84,62.85,62.83,62.83,15708.0,56.9084,56.9174,56.8993,56.8993,15708.0
2020-08-14 14:10:00,62.84,62.84,62.82,62.83,33336.0,56.9084,56.9084,56.8903,56.8993,33336.0
2020-08-14 14:15:00,62.83,62.84,62.81,62.83,13964.0,56.8993,56.9084,56.8812,56.8993,13964.0
2020-08-14 14:20:00,62.82,62.83,62.81,62.82,5433.0,56.8903,56.8993,56.8812,56.8903,5433.0
2020-08-14 14:25:00,62.8,62.8,62.74,62.78,22332.0,56.8722,56.8722,56.8178,56.8541,22332.0
2020-08-14 14:30:00,62.79,62.81,62.75,62.75,18050.0,56.8631,56.8812,56.8269,56.8269,18050.0
2020-08-14 14:35:00,62.74,62.74,62.71,62.72,18611.0,56.8178,56.8178,56.7907,56.7997,18611.0
2020-08-14 14:40:00,62.72,62.72,62.68,62.7,34760.0,56.7997,56.7997,56.7635,56.7816,34760.0
2020-08-14 14:45:00,62.7,62.7,62.65,62.67,31483.0,56.7816,56.7816,56.7363,56.7544,31483.0
2020-08-14 14:50:00,62.67,62.69,62.64,62.67,42450.0,56.7544,56.7725,56.7273,56.7544,42450.0
2020-08-14 14:55:00,62.66,62.66,62.62,62.62,12634.0,56.7454,56.7454,56.7092,56.7092,12634.0
2020-08-14 15:00:00,62.62,62.64,62.6,62.64,13233.0,56.7092,56.7273,56.691,56.7273,13233.0
2020-08-14 15:05:00,62.64,62.68,62.59,62.62,22006.0,56.7273,56.7635,56.682,56.7092,22006.0
2020-08-14 15:10:00,62.62,62.62,62.55,62.55,35784.0,56.7092,56.7092,56.6458,56.6458,35784.0
2020-08-14 15:15:00,62.54,62.59,62.53,62.57,46928.0,56.6367,56.682,56.6277,56.6639,46928.0
2020-08-14 15:20:00,62.56,62.59,62.5,62.5,34177.0,56.6548,56.682,56.6005,56.6005,34177.0
2020-08-14 15:25:00,62.5,62.59,62.5,62.56,65901.0,56.6005,56.682,56.6005,56.6548,65901.0
2020-08-14 15:30:00,62.56,62.58,62.51,62.51,93118.0,56.6548,56.6729,56.6095,56.6095,93118.0
2020-08-14 15:35:00,62.51,62.52,62.45,62.49,37711.0,56.6095,56.6186,56.5552,56.5914,37711.0
2020-08-14 15:40:00,62.48,62.56,62.47,62.55,40796.0,56.5824,56.6548,56.5733,56.6458,40796.0
2020-08-14 15:45:00,62.55,62.56,62.41,62.42,51684.0,56.6458,56.6548,56.519,56.528,51684.0
2020-08-14 15:50:00,62.41,62.59,62.4,62.57,94076.0,56.519,56.682,56.5099,56.6639,94076.0
2020-08-14 15:55:00,62.57,62.66,62.56,62.65,119576.0,56.6639,56.7454,56.6548,56.7363,119576.0
2020-08-17 09:30:00,63.12,63.33,63.03,63.33,105856.0,57.162,57.3521,57.0805,57.3521,105856.0
2020-08-17 09:35:00,63.35,63.36,63.12,63.14,51030.0,57.3702,57.3793,57.162,57.1801,51030.0
2020-08-17 09:40:00,63.16,63.18,63.07,63.1,26202.0,57.1982,57.2163,57.1167,57.1438,26202.0
2020-08-17 09:45:00,63.11,63.18,63.09,63.18,33993.0,57.1529,57.2163,57.1348,57.2163,33993.0
2020-08-17 09:50:00,63.18,63.26,63.14,63.18,28174.0,57.2163,57.2887,57.1801,57.2163,28174.0
2020-08-17 09:55:00,63.19,63.19,63.05,63.06,31020.0,57.2254,57.2254,57.0986,57.1076,31020.0
2020-08-17 10:00:00,63.06,63.06,62.96,62.96,25766.0,57.1076,57.1076,57.0171,57.0171,25766.0
2020-08-17 10:05:00,62.97,62.98,62.92,62.93,12829.0,57.0261,57.0352,56.9808,56.9899,12829.0
2020-08-17 10:10:00,62.93,62.93,62.87,62.88,22539.0,56.9899,56.9899,56.9356,56.9446,22539.0
2020-08-17 10:15:00,62.89,62.92,62.87,62.89,21646.0,56.9537,56.9808,56.9356,56.9537,21646.0
2020-08-17 10:20:00,62.9,63.05,62.9,63.03,85092.0,56.9627,57.0986,56.9627,57.0805,85092.0
2020-08-17 10:25:00,63.03,63.05,62.98,62.99,52545.0,57.0805,57.0986,57.0352,57.0442,52545.0
2020-08-17 10:30:00,63.0,63.05,63.0,63.05,13669.0,57.0533,57.0986,57.0533,57.0986,13669.0
2020-08-17 10:35:00,63.05,63.05,62.95,62.96,13453.0,57.0986,57.0986,57.008,57.0171,13453.0
2020-08-17 10:40:00,62.96,63.1,62.96,63.1,20346.0,57.0171,57.1438,57.0171,57.1438,20346.0
2020-08-17 10:45:00,63.11,63.13,63.05,63.09,20561.0,57.1529,57.171,57.0986,57.1348,20561.0
2020-08-17 10:50:00,63.1,63.17,63.09,63.15,25613.0,57.1438,57.2072,57.1348,57.1891,25613.0
2020-08-17 10:55:00,63.15,63.17,63.07,63.07,54410.0,57.1891,57.2072,57.1167,57.1167,54410.0
2020-08-17 11:00:00,63.07,63.1,63.05,63.05,26673.0,57.1167,57.1438,57.0986,57.0986,26673.0
2020-08-17 11:05:00,63.06,63.06,63.04,63.05,18066.0,57.1076,57.1076,57.0895,57.0986,18066.0
2020-08-17 11:10:00,63.05,63.08,63.03,63.08,12981.0,57.0986,57.1257,57.0805,57.1257,12981.0
2020-08-17 11:15:00,63.08,63.09,63.05,63.08,15853.0,57.1257,57.1348,57.0986,57.1257,15853.0
2020-08-17 11:20:00,63.08,63.1,63.03,63.04,26765.0,57.1257,57.1438,57.0805,57.0895,26765.0
2020-08-17 11:25:00,63.04,63.07,63.03,63.07,45335.0,57.0895,57.1167,57.0805,57.1167,45335.0
2020-08-17 11:30:00,63.07,63.09,63.04,63.05,17444.0,57.1167,57.1348,57.0895,57.0986,17444.0
2020-08-17 11:35:00,63.04,63.06,62.98,62.98,10276.0,57.0895,57.1076,57.0352,57.0352,10276.0
2020-08-17 11:40:00,62.96,62.99,62.93,62.94,8364.0,57.0171,57.0442,56.9899,56.999,8364.0
2020-08-17 11:45:00,62.92,62.98,62.92,62.98,5067.0,56.9808,57.0352,56.9808,57.0352,5067.0
2020-08-17 11:50:00,62.97,63.01,62.94,63.0,4004.0,57.0261,57.0623,56.999,57.0533,4004.0
2020-08-17 11:55:00,63.0,63.05,62.98,63.03,27914.0,57.0533,57.0986,57.0352,57.0805,27914.0
2020-08-17 12:00:00,63.04,63.06,63.03,63.03,5210.0,57.0895,57.1076,57.0805,57.0805,5210.0
2020-08-17 12:05:00,63.03,63.04,63.0,63.03,6553.0,57.0805,57.0895,57.0533,57.0805,6553.0
2020-08-17 12:10:00,63.04,63.05,63.03,63.03,8253.0,57.0895,57.0986,57.0805,57.0805,8253.0
2020-08-17 12:15:00,63.03,63.09,63.01,63.07,9031.0,57.0805,57.1348,57.0623,57.1167,9031.0
2020-08-17 12:20:00,63.06,63.06,62.97,62.99,5914.0,57.1076,57.1076,57.0261,57.0442,5914.0
2020-08-17 12:25:00,63.0,63.01,62.97,62.98,2100.0,57.0533,57.0623,57.0261,57.0352,2100.0
2020-08-17 12:30:00,62.99,63.02,62.98,63.02,3846.0,57.0442,57.0714,57.0352,57.0714,3846.0
2020-08-17 12:35:00,63.01,63.01,62.98,63.01,6173.0,57.0623,57.0623,57.0352,57.0623,6173.0
2020-08-17 12:40:00,63.01,63.03,63.0,63.03,19608.0,57.0623,57.0805,57.0533,57.0805,19608.0
2020-08-17 12:45:00,63.04,63.06,63.03,63.03,8481.0,57.0895,57.1076,57.0805,57.0805,8481.0
2020-08-17 12:50:00,63.04,63.04,62.99,63.01,5485.0,57.0895,57.0895,57.0442,57.0623,5485.0
2020-08-17 12:55:00,63.02,63.04,63.01,63.02,8343.0,57.0714,57.0895,57.0623,57.0714,8343.0
2020-08-17 13:00:00,63.02,63.02,62.98,62.99,7668.0,57.0714,57.0714,57.0352,57.0442,7668.0
2020-08-17 13:05:00,62.99,63.0,62.99,62.99,3029.0,57.0442,57.0533,57.0442,57.0442,3029.0
2020-08-17 13:10:00,63.0,63.04,62.97,63.04,5652.0,57.0533,57.0895,57.0261,57.0895,5652.0
2020-08-17 13:15:00,63.03,63.05,63.01,63.04,8585.0,57.0805,57.0986,57.0623,57.0895,8585.0
2020-08-17 13:20:00,63.04,63.06,63.03,63.06,4702.0,57.0895,57.1076,57.0805,57.1076,4702.0
2020-08-17 13:25:00,63.06,63.06,63.01,63.02,9208.0,57.1076,57.1076,57.0623,57.0714,9208.0
2020-08-17 13:30:00,63.02,63.03,62.99,63.0,13807.0,57.0714,57.0805,57.0442,57.0533,13807.0
2020-08-17 13:35:00,63.0,63.01,62.98,62.98,10720.0,57.0533,57.0623,57.0352,57.0352,10720.0
2020-08-17 13:40:00,62.96,62.96,62.94,62.94,4967.0,57.0171,57.0171,56.999,56.999,4967.0
2020-08-17 13:45:00,62.93,62.93,62.88,62.88,6700.0,56.9899,56.9899,56.9446,56.9446,6700.0
2020-08-17 13:50:00,62.89,62.91,62.87,62.88,6744.0,56.9537,56.9718,56.9356,56.9446,6744.0
2020-08-17 13:55:00,62.87,62.88,62.86,62.88,56946.0,56.9356,56.9446,56.9265,56.9446,56946.0
2020-08-17 14:00:00,62.88,62.9,62.86,62.87,6967.0,56.9446,56.9627,56.9265,56.9356,6967.0
2020-08-17 14:05:00,62.88,62.88,62.84,62.87,6549.0,56.9446,56.9446,56.9084,56.9356,6549.0
2020-08-17 14:10:00,62.86,62.86,62.83,62.85,3964.0,56.9265,56.9265,56.8993,56.9174,3964.0
2020-08-17 14:15:00,62.85,62.86,62.82,62.83,5050.0,56.9174,56.9265,56.8903,56.8993,5050.0
2020-08-17 14:20:00,62.82,62.84,62.81,62.83,11140.0,56.8903,56.9084,56.8812,56.8993,11140.0
2020-08-17 14:25:00,62.83,62.83,62.8,62.81,3380.0,56.8993,56.8993,56.8722,56.8812,3380.0
2020-08-17 14:30:00,62.81,62.82,62.8,62.81,7725.0,56.8812,56.8903,56.8722,56.8812,7725.0
2020-08-17 14:35:00,62.81,62.81,62.76,62.79,4982.0,56.8812,56.8812,56.8359,56.8631,4982.0
2020-08-17 14:40:00,62.78,62.78,62.76,62.76,5910.0,56.8541,56.8541,56.8359,56.8359,5910.0
2020-08-17 14:45:00,62.76,62.76,62.75,62.76,4565.0,56.8359,56.8359,56.8269,56.8359,4565.0
2020-08-17 14:50:00,62.76,62.76,62.75,62.75,2693.0,56.8359,56.8359,56.8269,56.8269,2693.0
2020-08-17 14:55:00,62.74,62.76,62.74,62.74,4824.0,56.8178,56.8359,56.8178,56.8178,4824.0
2020-08-17 15:00:00,62.74,62.74,62.71,62.72,38327.0,56.8178,56.8178,56.7907,56.7997,38327.0
2020-08-17 15:05:00,62.71,62.71,62.68,62.69,11835.0,56.7907,56.7907,56.7635,56.7725,11835.0
2020-08-17 15:10:00,62.69,62.7,62.66,62.68,17643.0,56.7725,56.7816,56.7454,56.7635,17643.0
2020-08-17 15:15:00,62.68,62.74,62.65,62.74,21917.0,56.7635,56.8178,56.7363,56.8178,21917.0
2020-08-17 15:20:00,62.74,62.74,62.71,62.73,8138.0,56.8178,56.8178,56.7907,56.8088,8138.0
2020-08-17 15:25:00,62.73,62.82,62.73,62.81,71494.0,56.8088,56.8903,56.8088,56.8812,71494.0
2020-08-17 15:30:00,62.8,62.85,62.8,62.83,44168.0,56.8722,56.9174,56.8722,56.8993,44168.0
2020-08-17 15:35:00,62.83,62.85,62.82,62.83,29911.0,56.8993,56.9174,56.8903,56.8993,29911.0
2020-08-17 15:40:00,62.84,62.91,62.83,62.89,30248.0,56.9084,56.9718,56.8993,56.9537,30248.0
2020-08-17 15:45:00,62.89,62.92,62.87,62.91,75046.0,56.9537,56.9808,56.9356,56.9718,75046.0
2020-08-17 15:50:00,62.9,62.93,62.89,62.93,55473.0,56.9627,56.9899,56.9537,56.9899,55473.0
2020-08-17 15:55:00,62.92,62.92,62.85,62.9,87369.0,56.9808,56.9808,56.9174,56.9627,87369.0
2020-08-18 09:30:00,63.11,63.23,63.11,63.2,55969.0,57.1529,57.2616,57.1529,57.2344,55969.0
2020-08-18 09:35:00,63.19,63.19,62.97,63.01,59910.0,57.2254,57.2254,57.0261,57.0623,59910.0
2020-08-18 09:40:00,63.0,63.15,62.99,63.14,63912.0,57.0533,57.1891,57.0442,57.1801,63912.0
2020-08-18 09:45:00,63.14,63.18,63.12,63.18,37985.0,57.1801,57.2163,57.162,57.2163,37985.0
2020-08-18 09:50:00,63.17,63.17,63.0,63.02,108994.0,57.2072,57.2072,57.0533,57.0714,108994.0
2020-08-18 09:55:00,63.01,63.07,63.01,63.05,43962.0,57.0623,57.1167,57.0623,57.0986,43962.0
2020-08-18 10:00:00,63.04,63.18,63.04,63.18,29672.0,57.0895,57.2163,57.0895,57.2163,29672.0
2020-08-18 10:05:00,63.18,63.18,62.89,62.89,42041.0,57.2163,57.2163,56.9537,56.9537,42041.0
2020-08-18 10:10:00,62.89,62.96,62.88,62.96,31182.0,56.9537,57.0171,56.9446,57.0171,31182.0
2020-08-18 10:15:00,62.97,63.04,62.94,63.0,16112.0,57.0261,57.0895,56.999,57.0533,16112.0
2020-08-18 10:20:00,63.0,63.02,62.8,62.8,56751.0,57.0533,57.0714,56.8722,56.8722,56751.0
2020-08-18 10:25:00,62.79,62.85,62.67,62.69,53531.0,56.8631,56.9174,56.7544,56.7725,53531.0
2020-08-18 10:30:00,62.7,62.79,62.66,62.77,24189.0,56.7816,56.8631,56.7454,56.845,24189.0
2020-08-18 10:35:00,62.77,62.8,62.75,62.8,17209.0,56.845,56.8722,56.8269,56.8722,17209.0
2020-08-18 10:40:00,62.81,62.81,62.65,62.65,73341.0,56.8812,56.8812,56.7363,56.7363,73341.0
2020-08-18 10:45:00,62.65,62.71,62.63,62.69,27158.0,56.7363,56.7907,56.7182,56.7725,27158.0
2020-08-18 10:50:00,62.69,62.77,62.69,62.73,18556.0,56.7725,56.845,56.7725,56.8088,18556.0
2020-08-18 10:55:00,62.73,62.84,62.73,62.84,22668.0,56.8088,56.9084,56.8088,56.9084,22668.0
2020-08-18 11:00:00,62.84,62.89,62.82,62.82,27499.0,56.9084,56.9537,56.8903,56.8903,27499.0
2020-08-18 11:05:00,62.82,62.82,62.73,62.74,25532.0,56.8903,56.8903,56.8088,56.8178,25532.0
2020-08-18 11:10:00,62.75,62.83,62.74,62.83,21123.0,56.8269,56.8993,56.8178,56.8993,21123.0
2020-08-18 11:15:00,62.83,62.84,62.76,62.76,19012.0,56.8993,56.9084,56.8359,56.8359,19012.0
2020-08-18 11:20:00,62.77,62.82,62.76,62.81,19408.0,56.845,56.8903,56.8359,56.8812,19408.0
2020-08-18 11:25:00,62.81,62.88,62.81,62.85,13219.0,56.8812,56.9446,56.8812,56.9174,13219.0
2020-08-18 11:30:00,62.86,62.9,62.85,62.89,30221.0,56.9265,56.9627,56.9174,56.9537,30221.0
2020-08-18 11:35:00,62.89,62.91,62.87,62.89,26288.0,56.9537,56.9718,56.9356,56.9537,26288.0
2020-08-18 11:40:00,62.9,62.93,62.86,62.91,11744.0,56.9627,56.9899,56.9265,56.9718,11744.0
2020-08-18 11:45:00,62.91,62.92,62.87,62.89,14135.0,56.9718,56.9808,56.9356,56.9537,14135.0
2020-08-18 11:50:00,62.89,62.98,62.89,62.98,12279.0,56.9537,57.0352,56.9537,57.0352,12279.0
2020-08-18 11:55:00,62.97,62.97,62.9,62.92,14727.0,57.0261,57.0261,56.9627,56.9808,14727.0
2020-08-18 12:00:00,62.92,62.93,62.88,62.91,117406.0,56.9808,56.9899,56.9446,56.9718,117406.0
2020-08-18 12:05:00,62.88,62.89,62.85,62.87,21558.0,56.9446,56.9537,56.9174,56.9356,21558.0
2020-08-18 12:10:00,62.88,62.88,62.79,62.8,10384.0,56.9446,56.9446,56.8631,56.8722,10384.0
2020-08-18 12:15:00,62.79,62.79,62.72,62.73,21281.0,56.8631,56.8631,56.7997,56.8088,21281.0
2020-08-18 12:20:00,62.73,62.75,62.7,62.74,13066.0,56.8088,56.8269,56.7816,56.8178,13066.0
2020-08-18 12:25:00,62.75,62.83,62.75,62.83,6837.0,56.8269,56.8993,56.8269,56.8993,6837.0
2020-08-18 12:30:00,62.83,62.84,62.8,62.81,7475.0,56.8993,56.9084,56.8722,56.8812,7475.0
2020-08-18 12:35:00,62.82,62.91,62.82,62.91,8800.0,56.8903,56.9718,56.8903,56.9718,8800.0
2020-08-18 12:40:00,62.9,62.94,62.89,62.92,9423.0,56.9627,56.999,56.9537,56.9808,9423.0
2020-08-18 12:45:00,62.91,62.92,62.9,62.91,11688.0,56.9718,56.9808,56.9627,56.9718,11688.0
2020-08-18 12:50:00,62.91,62.92,62.89,62.9,6910.0,56.9718,56.9808,56.9537,56.9627,6910.0
2020-08-18 12:55:00,62.89,62.91,62.89,62.9,3829.0,56.9537,56.9718,56.9537,56.9627,3829.0
2020-08-18 13:00:00,62.9,62.93,62.88,62.93,4138.0,56.9627,56.9899,56.9446,56.9899,4138.0
2020-08-18 13:05:00,62.93,62.98,62.92,62.97,4706.0,56.9899,57.0352,56.9808,57.0261,4706.0
2020-08-18 13:10:00,62.98,62.99,62.94,62.94,13442.0,57.0352,57.0442,56.999,56.999,13442.0
2020-08-18 13:15:00,62.94,62.94,62.86,62.87,10945.0,56.999,56.999,56.9265,56.9356,10945.0
2020-08-18 13:20:00,62.87,62.89,62.86,62.89,8904.0,56.9356,56.9537,56.9265,56.9537,8904.0
2020-08-18 13:25:00,62.89,62.9,62.87,62.88,5652.0,56.9537,56.9627,56.9356,56.9446,5652.0
2020-08-18 13:30:00,62.88,62.9,62.87,62.9,9911.0,56.9446,56.9627,56.9356,56.9627,9911.0
2020-08-18 13:35:00,62.9,62.91,62.88,62.91,4694.0,56.9627,56.9718,56.9446,56.9718,4694.0
2020-08-18 13:40:00,62.91,62.92,62.87,62.87,8992.0,56.9718,56.9808,56.9356,56.9356,8992.0
2020-08-18 13:45:00,62.88,62.95,62.87,62.95,7963.0,56.9446,57.008,56.9356,57.008,7963.0
2020-08-18 13:50:00,62.95,62.98,62.94,62.98,6630.0,57.008,57.0352,56.999,57.0352,6630.0
2020-08-18 13:55:00,62.98,62.98,62.94,62.94,5233.0,57.0352,57.0352,56.999,56.999,5233.0
2020-08-18 14:00:00,62.94,62.96,62.89,62.89,125124.0,56.999,57.0171,56.9537,56.9537,125124.0
2020-08-18 14:05:00,62.9,62.95,62.89,62.92,10075.0,56.9627,57.008,56.9537,56.9808,10075.0
2020-08-18 14:10:00,62.94,62.95,62.88,62.88,9722.0,56.999,57.008,56.9446,56.9446,9722.0
2020-08-18 14:15:00,62.88,62.9,62.86,62.88,6159.0,56.9446,56.9627,56.9265,56.9446,6159.0
2020-08-18 14:20:00,62.88,62.88,62.84,62.88,10761.0,56.9446,56.9446,56.9084,56.9446,10761.0
2020-08-18 14:25:00,62.88,62.9,62.87,62.88,6650.0,56.9446,56.9627,56.9356,56.9446,6650.0
2020-08-18 14:30:00,62.88,62.91,62.86,62.91,6893.0,56.9446,56.9718,56.9265,56.9718,6893.0
2020-08-18 14:35:00,62.92,62.92,62.87,62.87,8805.0,56.9808,56.9808,56.9356,56.9356,8805.0
2020-08-18 14:40:00,62.87,62.9,62.87,62.9,8029.0,56.9356,56.9627,56.9356,56.9627,8029.0
2020-08-18 14:45:00,62.9,62.9,62.88,62.89,7602.0,56.9627,56.9627,56.9446,56.9537,7602.0
2020-08-18 14:50:00,62.89,62.91,62.86,62.86,11096.0,56.9537,56.9718,56.9265,56.9265,11096.0
2020-08-18 14:55:00,62.86,62.87,62.83,62.85,16065.0,56.9265,56.9356,56.8993,56.9174,16065.0
2020-08-18 15:00:00,62.85,62.86,62.8,62.8,6809.0,56.9174,56.9265,56.8722,56.8722,6809.0
2020-08-18 15:05:00,62.81,62.86,62.79,62.8,7672.0,56.8812,56.9265,56.8631,56.8722,7672.0
2020-08-18 15:10:00,62.8,62.85,62.78,62.84,11591.0,56.8722,56.9174,56.8541,56.9084,11591.0
2020-08-18 15:15:00,62.84,62.85,62.72,62.76,18505.0,56.9084,56.9174,56.7997,56.8359,18505.0
2020-08-18 15:20:00,62.77,62.82,62.76,62.77,19022.0,56.845,56.8903,56.8359,56.845,19022.0
2020-08-18 15:25:00,62.76,62.79,62.74,62.77,81461.0,56.8359,56.8631,56.8178,56.845,81461.0
2020-08-18 15:30:00,62.76,62.79,62.75,62.76,28461.0,56.8359,56.8631,56.8269,56.8359,28461.0
2020-08-18 15:35:00,62.76,62.76,62.69,62.69,38481.0,56.8359,56.8359,56.7725,56.7725,38481.0
2020-08-18 15:40:00,62.69,62.74,62.69,62.71,21629.0,56.7725,56.8178,56.7725,56.7907,21629.0
2020-08-18 15:45:00,62.7,62.7,62.65,62.66,52435.0,56.7816,56.7816,56.7363,56.7454,52435.0
2020-08-18 15:50:00,62.65,62.65,62.6,62.61,84346.0,56.7363,56.7363,56.691,56.7001,84346.0
2020-08-18 15:55:00,62.61,62.68,62.59,62.68,178368.0,56.7001,56.7635,56.682,56.7635,178368.0
2020-08-19 09:30:00,62.89,62.94,62.77,62.86,112617.0,56.9537,56.999,56.845,56.9265,112617.0
2020-08-19 09:35:00,62.85,62.91,62.73,62.91,46249.0,56.9174,56.9718,56.8088,56.9718,46249.0
2020-08-19 09:40:00,62.92,62.99,62.88,62.95,61728.0,56.9808,57.0442,56.9446,57.008,61728.0
2020-08-19 09:45:00,62.96,63.04,62.92,62.95,132520.0,57.0171,57.0895,56.9808,57.008,132520.0
2020-08-19 09:50:00,62.96,63.01,62.93,62.93,32011.0,57.0171,57.0623,56.9899,56.9899,32011.0
2020-08-19 09:55:00,62.92,62.95,62.88,62.88,26757.0,56.9808,57.008,56.9446,56.9446,26757.0
2020-08-19 10:00:00,62.87,62.98,62.87,62.98,29659.0,56.9356,57.0352,56.9356,57.0352,29659.0
2020-08-19 10:05:00,62.98,62.99,62.91,62.92,18107.0,57.0352,57.0442,56.9718,56.9808,18107.0
2020-08-19 10:10:00,62.92,62.96,62.91,62.94,26717.0,56.9808,57.0171,56.9718,56.999,26717.0
2020-08-19 10:15:00,62.94,62.96,62.84,62.86,17998.0,56.999,57.0171,56.9084,56.9265,17998.0
2020-08-19 10:20:00,62.86,62.89,62.82,62.87,25198.0,56.9265,56.9537,56.8903,56.9356,25198.0
2020-08-19 10:25:00,62.88,62.88,62.81,62.82,15838.0,56.9446,56.9446,56.8812,56.8903,15838.0
2020-08-19 10:30:00,62.83,62.87,62.83,62.86,24505.0,56.8993,56.9356,56.8993,56.9265,24505.0
2020-08-19 10:35:00,62.86,62.86,62.82,62.85,20455.0,56.9265,56.9265,56.8903,56.9174,20455.0
2020-08-19 10:40:00,62.86,62.9,62.84,62.88,14051.0,56.9265,56.9627,56.9084,56.9446,14051.0
2020-08-19 10:45:00,62.87,62.92,62.86,62.89,16773.0,56.9356,56.9808,56.9265,56.9537,16773.0
2020-08-19 10:50:00,62.89,62.97,62.86,62.96,10231.0,56.9537,57.0261,56.9265,57.0171,10231.0
2020-08-19 10:55:00,62.97,62.97,62.89,62.9,11434.0,57.0261,57.0261,56.9537,56.9627,11434.0
2020-08-19 11:00:00,62.89,62.94,62.84,62.85,54458.0,56.9537,56.999,56.9084,56.9174,54458.0
2020-08-19 11:05:00,62.85,62.88,62.8,62.87,6341.0,56.9174,56.9446,56.8722,56.9356,6341.0
2020-08-19 11:10:00,62.89,62.93,62.85,62.85,9350.0,56.9537,56.9899,56.9174,56.9174,9350.0
2020-08-19 11:15:00,62.86,62.9,62.84,62.85,16757.0,56.9265,56.9627,56.9084,56.9174,16757.0
2020-08-19 11:20:00,62.85,62.87,62.81,62.85,13176.0,56.9174,56.9356,56.8812,56.9174,13176.0
2020-08-19 11:25:00,62.84,62.9,62.84,62.87,77071.0,56.9084,56.9627,56.9084,56.9356,77071.0
2020-08-19 11:30:00,62.87,62.99,62.87,62.95,25054.0,56.9356,57.0442,56.9356,57.008,25054.0
2020-08-19 11:35:00,62.94,63.0,62.94,62.99,8660.0,56.999,57.0533,56.999,57.0442,8660.0
2020-08-19 11:40:00,63.01,63.04,63.0,63.04,4511.0,57.0623,57.0895,57.0533,57.0895,4511.0
2020-08-19 11:45:00,63.03,63.03,62.97,62.99,42474.0,57.0805,57.0805,57.0261,57.0442,42474.0
2020-08-19 11:50:00,62.98,63.02,62.98,63.0,10583.0,57.0352,57.0714,57.0352,57.0533,10583.0
2020-08-19 11:55:00,63.0,63.0,62.92,62.92,18955.0,57.0533,57.0533,56.9808,56.9808,18955.0
2020-08-19 12:00:00,62.92,62.92,62.85,62.86,18885.0,56.9808,56.9808,56.9174,56.9265,18885.0
2020-08-19 12:05:00,62.86,62.89,62.83,62.89,76262.0,56.9265,56.9537,56.8993,56.9537,76262.0
2020-08-19 12:10:00,62.91,62.92,62.88,62.88,9280.0,56.9718,56.9808,56.9446,56.9446,9280.0
2020-08-19 12:15:00,62.89,62.91,62.86,62.86,4111.0,56.9537,56.9718,56.9265,56.9265,4111.0
2020-08-19 12:20:00,62.85,62.88,62.82,62.88,11724.0,56.9174,56.9446,56.8903,56.9446,11724.0
2020-08-19 12:25:00,62.87,62.92,62.86,62.91,28711.0,56.9356,56.9808,56.9265,56.9718,28711.0
2020-08-19 12:30:00,62.92,62.92,62.81,62.82,10266.0,56.9808,56.9808,56.8812,56.8903,10266.0
2020-08-19 12:35:00,62.82,62.84,62.79,62.79,7925.0,56.8903,56.9084,56.8631,56.8631,7925.0
2020-08-19 12:40:00,62.79,62.8,62.78,62.78,6668.0,56.8631,56.8722,56.8541,56.8541,6668.0
2020-08-19 12:45:00,62.77,62.79,62.77,62.78,19259.0,56.845,56.8631,56.845,56.8541,19259.0
2020-08-19 12:50:00,62.78,62.78,62.72,62.73,8491.0,56.8541,56.8541,56.7997,56.8088,8491.0
2020-08-19 12:55:00,62.72,62.77,62.72,62.75,7225.0,56.7997,56.845,56.7997,56.8269,7225.0
2020-08-19 13:00:00,62.75,62.77,62.73,62.75,5443.0,56.8269,56.845,56.8088,56.8269,5443.0
2020-08-19 13:05:00,62.74,62.75,62.67,62.67,5292.0,56.8178,56.8269,56.7544,56.7544,5292.0
2020-08-19 13:10:00,62.68,62.73,62.68,62.71,9041.0,56.7635,56.8088,56.7635,56.7907,9041.0
2020-08-19 13:15:00,62.72,62.73,62.71,62.72,7142.0,56.7997,56.8088,56.7907,56.7997,7142.0
2020-08-19 13:20:00,62.72,62.75,62.72,62.72,14764.0,56.7997,56.8269,56.7997,56.7997,14764.0
2020-08-19 13:25:00,62.72,62.72,62.65,62.66,9148.0,56.7997,56.7997,56.7363,56.7454,9148.0
2020-08-19 13:30:00,62.66,62.7,62.66,62.7,9341.0,56.7454,56.7816,56.7454,56.7816,9341.0
2020-08-19 13:35:00,62.7,62.73,62.68,62.7,121880.0,56.7816,56.8088,56.7635,56.7816,121880.0
2020-08-19 13:40:00,62.7,62.78,62.7,62.76,13686.0,56.7816,56.8541,56.7816,56.8359,13686.0
2020-08-19 13:45:00,62.76,62.79,62.72,62.79,8859.0,56.8359,56.8631,56.7997,56.8631,8859.0
2020-08-19 13:50:00,62.78,62.78,62.74,62.77,8156.0,56.8541,56.8541,56.8178,56.845,8156.0
2020-08-19 13:55:00,62.76,62.76,62.71,62.71,15715.0,56.8359,56.8359,56.7907,56.7907,15715.0
2020-08-19 14:00:00,62.72,62.82,62.7,62.8,15679.0,56.7997,56.8903,56.7816,56.8722,15679.0
2020-08-19 14:05:00,62.8,62.81,62.67,62.72,33119.0,56.8722,56.8812,56.7544,56.7997,33119.0
2020-08-19 14:10:00,62.72,62.72,62.53,62.55,23984.0,56.7997,56.7997,56.6277,56.6458,23984.0
2020-08-19 14:15:00,62.55,62.56,62.48,62.5,80168.0,56.6458,56.6548,56.5824,56.6005,80168.0
2020-08-19 14:20:00,62.51,62.63,62.5,62.59,160980.0,56.6095,56.7182,56.6005,56.682,160980.0
2020-08-19 14:25:00,62.59,62.64,62.51,62.59,79137.0,56.682,56.7273,56.6095,56.682,79137.0
2020-08-19 14:30:00,62.6,62.6,62.53,62.59,80497.0,56.691,56.691,56.6277,56.682,80497.0
2020-08-19 14:35:00,62.59,62.59,62.49,62.55,25914.0,56.682,56.682,56.5914,56.6458,25914.0
2020-08-19 14:40:00,62.55,62.58,62.47,62.5,20748.0,56.6458,56.6729,56.5733,56.6005,20748.0
2020-08-19 14:45:00,62.51,62.6,62.51,62.59,24135.0,56.6095,56.691,56.6095,56.682,24135.0
2020-08-19 14:50:00,62.59,62.66,62.59,62.62,31169.0,56.682,56.7454,56.682,56.7092,31169.0
2020-08-19 14:55:00,62.63,62.67,62.61,62.63,53366.0,56.7182,56.7544,56.7001,56.7182,53366.0
2020-08-19 15:00:00,62.63,62.68,62.62,62.65,69496.0,56.7182,56.7635,56.7092,56.7363,69496.0
2020-08-19 15:05:00,62.66,62.7,62.65,62.68,21089.0,56.7454,56.7816,56.7363,56.7635,21089.0
2020-08-19 15:10:00,62.67,62.68,62.61,62.62,45605.0,56.7544,56.7635,56.7001,56.7092,45605.0
2020-08-19 15:15:00,62.63,62.65,62.57,62.57,37557.0,56.7182,56.7363,56.6639,56.6639,37557.0
2020-08-19 15:20:00,62.57,62.6,62.53,62.56,64260.0,56.6639,56.691,56.6277,56.6548,64260.0
2020-08-19 15:25:00,62.56,62.6,62.49,62.51,52656.0,56.6548,56.691,56.5914,56.6095,52656.0
2020-08-19 15:30:00,62.51,62.53,62.46,62.47,31640.0,56.6095,56.6277,56.5643,56.5733,31640.0
2020-08-19 15:35:00,62.48,62.54,62.47,62.47,48152.0,56.5824,56.6367,56.5733,56.5733,48152.0
2020-08-19 15:40:00,62.48,62.56,62.45,62.52,41842.0,56.5824,56.6548,56.5552,56.6186,41842.0
2020-08-19 15:45:00,62.52,62.52,62.34,62.34,92021.0,56.6186,56.6186,56.4556,56.4556,92021.0
2020-08-19 15:50:00,62.33,62.49,62.29,62.47,138026.0,56.4465,56.5914,56.4103,56.5733,138026.0
2020-08-19 15:55:00,62.48,62.53,62.41,62.46,196763.0,56.5824,56.6277,56.519,56.5643,196763.0
2020-08-20 09:30:00,62.0,62.03,61.83,61.99,61959.0,56.1477,56.1748,55.9937,56.1386,61959.0
2020-08-20 09:35:00,62.0,62.1,62.0,62.02,49455.0,56.1477,56.2382,56.1477,56.1658,49455.0
2020-08-20 09:40:00,62.01,62.03,61.88,61.99,45035.0,56.1567,56.1748,56.039,56.1386,45035.0
2020-08-20 09:45:00,61.99,62.11,61.97,61.99,52849.0,56.1386,56.2473,56.1205,56.1386,52849.0
2020-08-20 09:50:00,62.0,62.1,62.0,62.04,30835.0,56.1477,56.2382,56.1477,56.1839,30835.0
2020-08-20 09:55:00,62.06,62.06,61.94,61.98,38522.0,56.202,56.202,56.0933,56.1296,38522.0
2020-08-20 10:00:00,61.99,62.0,61.86,61.87,49156.0,56.1386,56.1477,56.0209,56.03,49156.0
2020-08-20 10:05:00,61.88,61.95,61.88,61.95,27240.0,56.039,56.1024,56.039,56.1024,27240.0
2020-08-20 10:10:00,61.95,61.98,61.91,61.93,12241.0,56.1024,56.1296,56.0662,56.0843,12241.0
2020-08-20 10:15:00,61.97,62.17,61.97,62.16,47609.0,56.1205,56.3016,56.1205,56.2926,47609.0
2020-08-20 10:20:00,62.17,62.19,62.11,62.14,81434.0,56.3016,56.3197,56.2473,56.2745,81434.0
2020-08-20 10:25:00,62.15,62.21,62.14,62.17,49713.0,56.2835,56.3379,56.2745,56.3016,49713.0
2020-08-20 10:30:00,62.18,62.22,62.15,62.19,39984.0,56.3107,56.3469,56.2835,56.3197,39984.0
2020-08-20 10:35:00,62.18,62.2,62.14,62.14,21174.0,56.3107,56.3288,56.2745,56.2745,21174.0
2020-08-20 10:40:00,62.11,62.16,62.1,62.13,25159.0,56.2473,56.2926,56.2382,56.2654,25159.0
2020-08-20 10:45:00,62.13,62.19,62.11,62.19,15050.0,56.2654,56.3197,56.2473,56.3197,15050.0
2020-08-20 10:50:00,62.18,62.23,62.16,62.18,14643.0,56.3107,56.356,56.2926,56.3107,14643.0
2020-08-20 10:55:00,62.17,62.17,62.06,62.07,33919.0,56.3016,56.3016,56.202,56.2111,33919.0
2020-08-20 11:00:00,62.07,62.09,62.04,62.08,20792.0,56.2111,56.2292,56.1839,56.2201,20792.0
2020-08-20 11:05:00,62.08,62.09,62.0,62.0,17535.0,56.2201,56.2292,56.1477,56.1477,17535.0
2020-08-20 11:10:00,62.01,62.07,62.0,62.05,14991.0,56.1567,56.2111,56.1477,56.193,14991.0
2020-08-20 11:15:00,62.05,62.09,62.03,62.04,13734.0,56.193,56.2292,56.1748,56.1839,13734.0
2020-08-20 11:20:00,62.04,62.1,62.04,62.1,11897.0,56.1839,56.2382,56.1839,56.2382,11897.0
2020-08-20 11:25:00,62.1,62.14,62.1,62.13,25132.0,56.2382,56.2745,56.2382,56.2654,25132.0
2020-08-20 11:30:00,62.13,62.16,62.11,62.13,17277.0,56.2654,56.2926,56.2473,56.2654,17277.0
2020-08-20 11:35:00,62.15,62.22,62.15,62.21,14441.0,56.2835,56.3469,56.2835,56.3379,14441.0
2020-08-20 11:40:00,62.21,62.23,62.2,62.21,10265.0,56.3379,56.356,56.3288,56.3379,10265.0
2020-08-20 11:45:00,62.22,62.25,62.21,62.22,6466.0,56.3469,56.3741,56.3379,56.3469,6466.0
2020-08-20 11:50:00,62.22,62.25,62.21,62.24,12049.0,56.3469,56.3741,56.3379,56.365,12049.0
2020-08-20 11:55:00,62.24,62.25,62.2,62.2,12949.0,56.365,56.3741,56.3288,56.3288,12949.0
2020-08-20 12:00:00,62.2,62.21,62.17,62.19,12997.0,56.3288,56.3379,56.3016,56.3197,12997.0
2020-08-20 12:05:00,62.19,62.24,62.19,62.22,7501.0,56.3197,56.365,56.3197,56.3469,7501.0
2020-08-20 12:10:00,62.21,62.22,62.18,62.19,15715.0,56.3379,56.3469,56.3107,56.3197,15715.0
2020-08-20 12:15:00,62.19,62.19,62.08,62.08,22945.0,56.3197,56.3197,56.2201,56.2201,22945.0
2020-08-20 12:20:00,62.09,62.11,62.08,62.09,8486.0,56.2292,56.2473,56.2201,56.2292,8486.0
2020-08-20 12:25:00,62.09,62.1,62.06,62.06,4554.0,56.2292,56.2382,56.202,56.202,4554.0
2020-08-20 12:30:00,62.06,62.07,62.02,62.03,7234.0,56.202,56.2111,56.1658,56.1748,7234.0
2020-08-20 12:35:00,62.03,62.04,61.99,62.0,4194.0,56.1748,56.1839,56.1386,56.1477,4194.0
2020-08-20 12:40:00,62.0,62.0,61.96,61.98,12665.0,56.1477,56.1477,56.1115,56.1296,12665.0
2020-08-20 12:45:00,61.98,62.02,61.96,62.02,15621.0,56.1296,56.1658,56.1115,56.1658,15621.0
2020-08-20 12:50:00,62.02,62.08,62.02,62.08,6715.0,56.1658,56.2201,56.1658,56.2201,6715.0
2020-08-20 12:55:00,62.08,62.09,62.02,62.06,8582.0,56.2201,56.2292,56.1658,56.202,8582.0
2020-08-20 13:00:00,62.09,62.12,62.09,62.1,3897.0,56.2292,56.2564,56.2292,56.2382,3897.0
2020-08-20 13:05:00,62.09,62.09,61.97,61.98,14954.0,56.2292,56.2292,56.1205,56.1296,14954.0
2020-08-20 13:10:00,61.99,61.99,61.93,61.93,5638.0,56.1386,56.1386,56.0843,56.0843,5638.0
2020-08-20 13:15:00,61.93,61.98,61.93,61.96,13749.0,56.0843,56.1296,56.0843,56.1115,13749.0
2020-08-20 13:20:00,61.95,61.98,61.94,61.96,12711.0,56.1024,56.1296,56.0933,56.1115,12711.0
2020-08-20 13:25:00,61.96,61.98,61.96,61.97,41837.0,56.1115,56.1296,56.1115,56.1205,41837.0
2020-08-20 13:30:00,61.97,62.02,61.97,62.02,10315.0,56.1205,56.1658,56.1205,56.1658,10315.0
2020-08-20 13:35:00,62.02,62.07,62.02,62.07,11627.0,56.1658,56.2111,56.1658,56.2111,11627.0
2020-08-20 13:40:00,62.06,62.07,62.05,62.06,9816.0,56.202,56.2111,56.193,56.202,9816.0
2020-08-20 13:45:00,62.05,62.08,62.03,62.07,10470.0,56.193,56.2201,56.1748,56.2111,10470.0
2020-08-20 13:50:00,62.07,62.07,62.01,62.01,8606.0,56.2111,56.2111,56.1567,56.1567,8606.0
2020-08-20 13:55:00,62.01,62.02,61.99,62.02,11573.0,56.1567,56.1658,56.1386,56.1658,11573.0
2020-08-20 14:00:00,62.03,62.04,62.01,62.01,12748.0,56.1748,56.1839,56.1567,56.1567,12748.0
2020-08-20 14:05:00,62.01,62.01,61.97,62.0,22081.0,56.1567,56.1567,56.1205,56.1477,22081.0
2020-08-20 14:10:00,62.0,62.05,61.97,62.03,16987.0,56.1477,56.193,56.1205,56.1748,16987.0
2020-08-20 14:15:00,62.03,62.05,62.02,62.04,8631.0,56.1748,56.193,56.1658,56.1839,8631.0
2020-08-20 14:20:00,62.03,62.08,62.03,62.06,78954.0,56.1748,56.2201,56.1748,56.202,78954.0
2020-08-20 14:25:00,62.05,62.08,62.04,62.06,8153.0,56.193,56.2201,56.1839,56.202,8153.0
2020-08-20 14:30:00,62.06,62.08,62.04,62.06,16091.0,56.202,56.2201,56.1839,56.202,16091.0
2020-08-20 14:35:00,62.06,62.07,62.05,62.06,14073.0,56.202,56.2111,56.193,56.202,14073.0
2020-08-20 14:40:00,62.07,62.09,62.03,62.04,15038.0,56.2111,56.2292,56.1748,56.1839,15038.0
2020-08-20 14:45:00,62.04,62.1,62.03,62.09,9648.0,56.1839,56.2382,56.1748,56.2292,9648.0
2020-08-20 14:50:00,62.1,62.13,62.08,62.13,14406.0,56.2382,56.2654,56.2201,56.2654,14406.0
2020-08-20 14:55:00,62.12,62.16,62.09,62.16,28540.0,56.2564,56.2926,56.2292,56.2926,28540.0
2020-08-20 15:00:00,62.15,62.25,62.15,62.24,38728.0,56.2835,56.3741,56.2835,56.365,38728.0
2020-08-20 15:05:00,62.25,62.27,62.23,62.25,34624.0,56.3741,56.3922,56.356,56.3741,34624.0
2020-08-20 15:10:00,62.26,62.26,62.16,62.17,24410.0,56.3831,56.3831,56.2926,56.3016,24410.0
2020-08-20 15:15:00,62.17,62.19,62.13,62.13,26949.0,56.3016,56.3197,56.2654,56.2654,26949.0
2020-08-20 15:20:00,62.15,62.16,62.11,62.13,23232.0,56.2835,56.2926,56.2473,56.2654,23232.0
2020-08-20 15:25:00,62.13,62.14,62.1,62.14,13688.0,56.2654,56.2745,56.2382,56.2745,13688.0
2020-08-20 15:30:00,62.13,62.15,62.08,62.13,26109.0,56.2654,56.2835,56.2201,56.2654,26109.0
2020-08-20 15:35:00,62.12,62.16,62.11,62.16,23012.0,56.2564,56.2926,56.2473,56.2926,23012.0
2020-08-20 15:40:00,62.16,62.27,62.16,62.25,33528.0,56.2926,56.3922,56.2926,56.3741,33528.0
2020-08-20 15:45:00,62.24,62.29,62.22,62.22,35144.0,56.365,56.4103,56.3469,56.3469,35144.0
2020-08-20 15:50:00,62.21,62.24,62.16,62.19,110882.0,56.3379,56.365,56.2926,56.3197,110882.0
2020-08-20 15:55:00,62.19,62.29,62.19,62.22,280281.0,56.3197,56.4103,56.3197,56.3469,280281.0
2020-08-21 09:30:00,61.78,61.94,61.69,61.9,160177.0,55.9484,56.0933,55.8669,56.0571,160177.0
2020-08-21 09:35:00,61.89,61.9,61.65,61.7,107091.0,56.0481,56.0571,55.8307,55.876,107091.0
2020-08-21 09:40:00,61.7,61.75,61.58,61.68,96820.0,55.876,55.9213,55.7673,55.8579,96820.0
2020-08-21 09:45:00,61.68,61.85,61.67,61.84,48723.0,55.8579,56.0118,55.8488,56.0028,48723.0
2020-08-21 09:50:00,61.83,61.84,61.76,61.82,83640.0,55.9937,56.0028,55.9303,55.9847,83640.0
2020-08-21 09:55:00,61.82,61.93,61.81,61.93,43647.0,55.9847,56.0843,55.9756,56.0843,43647.0
2020-08-21 10:00:00,61.93,62.0,61.8,61.81,46390.0,56.0843,56.1477,55.9666,55.9756,46390.0
2020-08-21 10:05:00,61.82,61.92,61.79,61.9,30675.0,55.9847,56.0752,55.9575,56.0571,30675.0
2020-08-21 10:10:00,61.89,61.89,61.75,61.75,120272.0,56.0481,56.0481,55.9213,55.9213,120272.0
2020-08-21 10:15:00,61.74,61.77,61.67,61.69,33777.0,55.9122,55.9394,55.8488,55.8669,33777.0
2020-08-21 10:20:00,61.67,61.67,61.59,61.59,20978.0,55.8488,55.8488,55.7764,55.7764,20978.0
2020-08-21 10:25:00,61.58,61.66,61.56,61.64,42927.0,55.7673,55.8398,55.7492,55.8217,42927.0
2020-08-21 10:30:00,61.64,61.65,61.55,61.59,37835.0,55.8217,55.8307,55.7402,55.7764,37835.0
2020-08-21 10:35:00,61.58,61.69,61.56,61.68,26918.0,55.7673,55.8669,55.7492,55.8579,26918.0
2020-08-21 10:40:00,61.69,61.73,61.64,61.64,33206.0,55.8669,55.9032,55.8217,55.8217,33206.0
2020-08-21 10:45:00,61.65,61.73,61.64,61.72,19334.0,55.8307,55.9032,55.8217,55.8941,19334.0
2020-08-21 10:50:00,61.71,61.78,61.71,61.75,17785.0,55.8851,55.9484,55.8851,55.9213,17785.0
2020-08-21 10:55:00,61.74,61.77,61.69,61.75,23505.0,55.9122,55.9394,55.8669,55.9213,23505.0
2020-08-21 11:00:00,61.76,61.76,61.68,61.69,23488.0,55.9303,55.9303,55.8579,55.8669,23488.0
2020-08-21 11:05:00,61.7,61.76,61.68,61.76,19937.0,55.876,55.9303,55.8579,55.9303,19937.0
2020-08-21 11:10:00,61.76,61.81,61.72,61.72,12734.0,55.9303,55.9756,55.8941,55.8941,12734.0
2020-08-21 11:15:00,61.7,61.73,61.65,61.66,11606.0,55.876,55.9032,55.8307,55.8398,11606.0
2020-08-21 11:20:00,61.66,61.75,61.66,61.73,13340.0,55.8398,55.9213,55.8398,55.9032,13340.0
2020-08-21 11:25:00,61.72,61.74,61.67,61.68,8541.0,55.8941,55.9122,55.8488,55.8579,8541.0
2020-08-21 11:30:00,61.67,61.71,61.66,61.7,25129.0,55.8488,55.8851,55.8398,55.876,25129.0
2020-08-21 11:35:00,61.71,61.72,61.66,61.71,32032.0,55.8851,55.8941,55.8398,55.8851,32032.0
2020-08-21 11:40:00,61.71,61.74,61.64,61.64,35101.0,55.8851,55.9122,55.8217,55.8217,35101.0
2020-08-21 11:45:00,61.64,61.69,61.64,61.69,12519.0,55.8217,55.8669,55.8217,55.8669,12519.0
2020-08-21 11:50:00,61.69,61.75,61.69,61.73,10316.0,55.8669,55.9213,55.8669,55.9032,10316.0
2020-08-21 11:55:00,61.74,61.76,61.7,61.7,18739.0,55.9122,55.9303,55.876,55.876,18739.0
2020-08-21 12:00:00,61.7,61.73,61.68,61.72,11861.0,55.876,55.9032,55.8579,55.8941,11861.0
2020-08-21 12:05:00,61.72,61.8,61.72,61.79,13928.0,55.8941,55.9666,55.8941,55.9575,13928.0
2020-08-21 12:10:00,61.79,61.81,61.77,61.81,16804.0,55.9575,55.9756,55.9394,55.9756,16804.0
2020-08-21 12:15:00,61.8,61.81,61.79,61.8,14906.0,55.9666,55.9756,55.9575,55.9666,14906.0
2020-08-21 12:20:00,61.8,61.84,61.79,61.81,13771.0,55.9666,56.0028,55.9575,55.9756,13771.0
2020-08-21 12:25:00,61.82,61.82,61.77,61.78,11239.0,55.9847,55.9847,55.9394,55.9484,11239.0
2020-08-21 12:30:00,61.78,61.79,61.75,61.77,32524.0,55.9484,55.9575,55.9213,55.9394,32524.0
2020-08-21 12:35:00,61.77,61.8,61.73,61.75,30601.0,55.9394,55.9666,55.9032,55.9213,30601.0
2020-08-21 12:40:00,61.74,61.77,61.72,61.77,26586.0,55.9122,55.9394,55.8941,55.9394,26586.0
2020-08-21 12:45:00,61.77,61.77,61.75,61.76,19945.0,55.9394,55.9394,55.9213,55.9303,19945.0
2020-08-21 12:50:00,61.75,61.75,61.71,61.73,20218.0,55.9213,55.9213,55.8851,55.9032,20218.0
2020-08-21 12:55:00,61.72,61.72,61.67,61.68,21943.0,55.8941,55.8941,55.8488,55.8579,21943.0
2020-08-21 13:00:00,61.68,61.73,61.65,61.73,21504.0,55.8579,55.9032,55.8307,55.9032,21504.0
2020-08-21 13:05:00,61.72,61.74,61.71,61.74,9790.0,55.8941,55.9122,55.8851,55.9122,9790.0
2020-08-21 13:10:00,61.74,61.75,61.72,61.74,20201.0,55.9122,55.9213,55.8941,55.9122,20201.0
2020-08-21 13:15:00,61.74,61.75,61.69,61.69,12556.0,55.9122,55.9213,55.8669,55.8669,12556.0
2020-08-21 13:20:00,61.69,61.69,61.66,61.67,43236.0,55.8669,55.8669,55.8398,55.8488,43236.0
2020-08-21 13:25:00,61.67,61.73,61.66,61.72,16214.0,55.8488,55.9032,55.8398,55.8941,16214.0
2020-08-21 13:30:00,61.72,61.76,61.7,61.75,13594.0,55.8941,55.9303,55.876,55.9213,13594.0
2020-08-21 13:35:00,61.75,61.79,61.74,61.78,9651.0,55.9213,55.9575,55.9122,55.9484,9651.0
2020-08-21 13:40:00,61.79,61.81,61.78,61.79,8054.0,55.9575,55.9756,55.9484,55.9575,8054.0
2020-08-21 13:45:00,61.78,61.81,61.77,61.8,7472.0,55.9484,55.9756,55.9394,55.9666,7472.0
2020-08-21 13:50:00,61.8,61.82,61.8,61.82,13920.0,55.9666,55.9847,55.9666,55.9847,13920.0
2020-08-21 13:55:00,61.81,61.85,61.81,61.85,9783.0,55.9756,56.0118,55.9756,56.0118,9783.0
2020-08-21 14:00:00,61.88,61.88,61.85,61.87,18677.0,56.039,56.039,56.0118,56.03,18677.0
2020-08-21 14:05:00,61.87,61.88,61.85,61.88,7624.0,56.03,56.039,56.0118,56.039,7624.0
2020-08-21 14:10:00,61.89,61.9,61.86,61.87,11863.0,56.0481,56.0571,56.0209,56.03,11863.0
2020-08-21 14:15:00,61.87,61.9,61.84,61.85,8695.0,56.03,56.0571,56.0028,56.0118,8695.0
2020-08-21 14:20:00,61.86,61.91,61.86,61.9,8290.0,56.0209,56.0662,56.0209,56.0571,8290.0
2020-08-21 14:25:00,61.91,61.92,61.89,61.9,5406.0,56.0662,56.0752,56.0481,56.0571,5406.0
2020-08-21 14:30:00,61.9,61.98,61.9,61.98,15152.0,56.0571,56.1296,56.0571,56.1296,15152.0
2020-08-21 14:35:00,61.97,61.98,61.96,61.97,12538.0,56.1205,56.1296,56.1115,56.1205,12538.0
2020-08-21 14:40:00,61.96,61.99,61.96,61.98,6455.0,56.1115,56.1386,56.1115,56.1296,6455.0
2020-08-21 14:45:00,61.98,61.99,61.9,61.93,54867.0,56.1296,56.1386,56.0571,56.0843,54867.0
2020-08-21 14:50:00,61.93,61.96,61.92,61.95,8492.0,56.0843,56.1115,56.0752,56.1024,8492.0
2020-08-21 14:55:00,61.96,61.99,61.95,61.95,8894.0,56.1115,56.1386,56.1024,56.1024,8894.0
2020-08-21 15:00:00,61.95,62.0,61.93,61.93,16422.0,56.1024,56.1477,56.0843,56.0843,16422.0
2020-08-21 15:05:00,61.94,61.97,61.92,61.96,11599.0,56.0933,56.1205,56.0752,56.1115,11599.0
2020-08-21 15:10:00,61.97,61.98,61.93,61.94,16441.0,56.1205,56.1296,56.0843,56.0933,16441.0
2020-08-21 15:15:00,61.94,61.94,61.9,61.9,19992.0,56.0933,56.0933,56.0571,56.0571,19992.0
2020-08-21 15:20:00,61.91,61.94,61.89,61.9,31613.0,56.0662,56.0933,56.0481,56.0571,31613.0
2020-08-21 15:25:00,61.91,61.93,61.89,61.92,44931.0,56.0662,56.0843,56.0481,56.0752,44931.0
2020-08-21 15:30:00,61.91,61.94,61.89,61.94,40552.0,56.0662,56.0933,56.0481,56.0933,40552.0
2020-08-21 15:35:00,61.94,61.97,61.93,61.95,35977.0,56.0933,56.1205,56.0843,56.1024,35977.0
2020-08-21 15:40:00,61.95,61.98,61.9,61.92,43795.0,56.1024,56.1296,56.0571,56.0752,43795.0
2020-08-21 15:45:00,61.91,61.93,61.85,61.88,61706.0,56.0662,56.0843,56.0118,56.039,61706.0
2020-08-21 15:50:00,61.87,61.94,61.86,61.93,55092.0,56.03,56.0933,56.0209,56.0843,55092.0
2020-08-21 15:55:00,61.93,61.95,61.86,61.88,341356.0,56.0843,56.1024,56.0209,56.039,341356.0
2020-08-24 09:30:00,62.68,62.74,62.57,62.61,79790.0,56.7635,56.8178,56.6639,56.7001,79790.0
2020-08-24 09:35:00,62.6,62.61,62.48,62.54,43356.0,56.691,56.7001,56.5824,56.6367,43356.0
2020-08-24 09:40:00,62.54,62.56,62.47,62.52,71524.0,56.6367,56.6548,56.5733,56.6186,71524.0
2020-08-24 09:45:00,62.51,62.59,62.51,62.56,43396.0,56.6095,56.682,56.6095,56.6548,43396.0
2020-08-24 09:50:00,62.56,62.58,62.48,62.53,40149.0,56.6548,56.6729,56.5824,56.6277,40149.0
2020-08-24 09:55:00,62.54,62.6,62.54,62.6,21223.0,56.6367,56.691,56.6367,56.691,21223.0
2020-08-24 10:00:00,62.62,62.69,62.6,62.67,173949.0,56.7092,56.7725,56.691,56.7544,173949.0
2020-08-24 10:05:00,62.68,62.79,62.67,62.78,54881.0,56.7635,56.8631,56.7544,56.8541,54881.0
2020-08-24 10:10:00,62.78,62.79,62.73,62.77,57513.0,56.8541,56.8631,56.8088,56.845,57513.0
2020-08-24 10:15:00,62.77,62.87,62.75,62.85,83441.0,56.845,56.9356,56.8269,56.9174,83441.0
2020-08-24 10:20:00,62.86,62.87,62.8,62.83,49486.0,56.9265,56.9356,56.8722,56.8993,49486.0
2020-08-24 10:25:00,62.83,62.87,62.8,62.81,53550.0,56.8993,56.9356,56.8722,56.8812,53550.0
2020-08-24 10:30:00,62.82,62.88,62.82,62.85,30411.0,56.8903,56.9446,56.8903,56.9174,30411.0
2020-08-24 10:35:00,62.84,62.93,62.82,62.92,48926.0,56.9084,56.9899,56.8903,56.9808,48926.0
2020-08-24 10:40:00,62.92,62.93,62.87,62.91,59292.0,56.9808,56.9899,56.9356,56.9718,59292.0
2020-08-24 10:45:00,62.92,62.95,62.89,62.95,81891.0,56.9808,57.008,56.9537,57.008,81891.0
2020-08-24 10:50:00,62.96,62.99,62.86,62.88,41439.0,57.0171,57.0442,56.9265,56.9446,41439.0
2020-08-24 10:55:00,62.88,62.93,62.85,62.93,44568.0,56.9446,56.9899,56.9174,56.9899,44568.0
2020-08-24 11:00:00,62.93,62.94,62.85,62.88,32594.0,56.9899,56.999,56.9174,56.9446,32594.0
2020-08-24 11:05:00,62.87,62.92,62.86,62.88,21020.0,56.9356,56.9808,56.9265,56.9446,21020.0
2020-08-24 11:10:00,62.88,62.88,62.84,62.85,12468.0,56.9446,56.9446,56.9084,56.9174,12468.0
2020-08-24 11:15:00,62.84,62.85,62.82,62.84,17440.0,56.9084,56.9174,56.8903,56.9084,17440.0
2020-08-24 11:20:00,62.84,62.86,62.83,62.85,13649.0,56.9084,56.9265,56.8993,56.9174,13649.0
2020-08-24 11:25:00,62.85,62.85,62.82,62.83,23049.0,56.9174,56.9174,56.8903,56.8993,23049.0
2020-08-24 11:30:00,62.82,62.92,62.81,62.92,39988.0,56.8903,56.9808,56.8812,56.9808,39988.0
2020-08-24 11:35:00,62.91,62.93,62.86,62.88,51832.0,56.9718,56.9899,56.9265,56.9446,51832.0
2020-08-24 11:40:00,62.88,62.88,62.85,62.88,20942.0,56.9446,56.9446,56.9174,56.9446,20942.0
2020-08-24 11:45:00,62.88,62.88,62.83,62.88,20918.0,56.9446,56.9446,56.8993,56.9446,20918.0
2020-08-24 11:50:00,62.87,62.88,62.82,62.83,23695.0,56.9356,56.9446,56.8903,56.8993,23695.0
2020-08-24 11:55:00,62.83,62.87,62.77,62.77,31337.0,56.8993,56.9356,56.845,56.845,31337.0
2020-08-24 12:00:00,62.77,62.82,62.76,62.8,15697.0,56.845,56.8903,56.8359,56.8722,15697.0
2020-08-24 12:05:00,62.8,62.81,62.76,62.76,15519.0,56.8722,56.8812,56.8359,56.8359,15519.0
2020-08-24 12:10:00,62.77,62.82,62.77,62.82,17996.0,56.845,56.8903,56.845,56.8903,17996.0
2020-08-24 12:15:00,62.81,62.82,62.78,62.79,10854.0,56.8812,56.8903,56.8541,56.8631,10854.0
2020-08-24 12:20:00,62.79,62.85,62.79,62.84,17923.0,56.8631,56.9174,56.8631,56.9084,17923.0
2020-08-24 12:25:00,62.83,62.84,62.79,62.82,19752.0,56.8993,56.9084,56.8631,56.8903,19752.0
2020-08-24 12:30:00,62.82,62.87,62.81,62.85,14106.0,56.8903,56.9356,56.8812,56.9174,14106.0
2020-08-24 12:35:00,62.86,62.89,62.86,62.86,10970.0,56.9265,56.9537,56.9265,56.9265,10970.0
2020-08-24 12:40:00,62.87,62.87,62.83,62.87,10727.0,56.9356,56.9356,56.8993,56.9356,10727.0
2020-08-24 12:45:00,62.86,62.86,62.83,62.83,18851.0,56.9265,56.9265,56.8993,56.8993,18851.0
2020-08-24 12:50:00,62.83,62.83,62.79,62.79,26475.0,56.8993,56.8993,56.8631,56.8631,26475.0
2020-08-24 12:55:00,62.79,62.84,62.76,62.77,28715.0,56.8631,56.9084,56.8359,56.845,28715.0
2020-08-24 13:00:00,62.77,62.86,62.77,62.83,24357.0,56.845,56.9265,56.845,56.8993,24357.0
2020-08-24 13:05:00,62.83,62.86,62.82,62.84,20091.0,56.8993,56.9265,56.8903,56.9084,20091.0
2020-08-24 13:10:00,62.84,62.84,62.76,62.78,20279.0,56.9084,56.9084,56.8359,56.8541,20279.0
2020-08-24 13:15:00,62.78,62.79,62.76,62.77,14226.0,56.8541,56.8631,56.8359,56.845,14226.0
2020-08-24 13:20:00,62.77,62.82,62.76,62.82,25613.0,56.845,56.8903,56.8359,56.8903,25613.0
2020-08-24 13:25:00,62.81,62.85,62.81,62.85,13216.0,56.8812,56.9174,56.8812,56.9174,13216.0
2020-08-24 13:30:00,62.85,62.86,62.82,62.83,21195.0,56.9174,56.9265,56.8903,56.8993,21195.0
2020-08-24 13:35:00,62.84,62.9,62.83,62.89,14211.0,56.9084,56.9627,56.8993,56.9537,14211.0
2020-08-24 13:40:00,62.89,62.89,62.83,62.83,8971.0,56.9537,56.9537,56.8993,56.8993,8971.0
2020-08-24 13:45:00,62.84,62.84,62.77,62.78,10527.0,56.9084,56.9084,56.845,56.8541,10527.0
2020-08-24 13:50:00,62.77,62.82,62.77,62.79,21155.0,56.845,56.8903,56.845,56.8631,21155.0
2020-08-24 13:55:00,62.78,62.82,62.78,62.8,16754.0,56.8541,56.8903,56.8541,56.8722,16754.0
2020-08-24 14:00:00,62.8,62.81,62.77,62.79,18230.0,56.8722,56.8812,56.845,56.8631,18230.0
2020-08-24 14:05:00,62.79,62.85,62.78,62.85,12791.0,56.8631,56.9174,56.8541,56.9174,12791.0
2020-08-24 14:10:00,62.85,62.89,62.85,62.87,19115.0,56.9174,56.9537,56.9174,56.9356,19115.0
2020-08-24 14:15:00,62.88,62.88,62.85,62.86,25609.0,56.9446,56.9446,56.9174,56.9265,25609.0
2020-08-24 14:20:00,62.86,62.88,62.83,62.86,19778.0,56.9265,56.9446,56.8993,56.9265,19778.0
2020-08-24 14:25:00,62.86,62.89,62.85,62.88,13624.0,56.9265,56.9537,56.9174,56.9446,13624.0
2020-08-24 14:30:00,62.87,62.88,62.84,62.85,25484.0,56.9356,56.9446,56.9084,56.9174,25484.0
2020-08-24 14:35:00,62.86,62.86,62.82,62.84,27061.0,56.9265,56.9265,56.8903,56.9084,27061.0
2020-08-24 14:40:00,62.83,62.86,62.81,62.86,25936.0,56.8993,56.9265,56.8812,56.9265,25936.0
2020-08-24 14:45:00,62.86,62.87,62.83,62.84,32204.0,56.9265,56.9356,56.8993,56.9084,32204.0
2020-08-24 14:50:00,62.83,62.87,62.78,62.78,25557.0,56.8993,56.9356,56.8541,56.8541,25557.0
2020-08-24 14:55:00,62.79,62.86,62.78,62.85,28432.0,56.8631,56.9265,56.8541,56.9174,28432.0
2020-08-24 15:00:00,62.84,62.88,62.83,62.86,28399.0,56.9084,56.9446,56.8993,56.9265,28399.0
2020-08-24 15:05:00,62.86,62.89,62.85,62.86,30569.0,56.9265,56.9537,56.9174,56.9265,30569.0
2020-08-24 15:10:00,62.86,62.86,62.82,62.86,29686.0,56.9265,56.9265,56.8903,56.9265,29686.0
2020-08-24 15:15:00,62.86,62.88,62.85,62.87,40739.0,56.9265,56.9446,56.9174,56.9356,40739.0
2020-08-24 15:20:00,62.86,62.92,62.85,62.92,48477.0,56.9265,56.9808,56.9174,56.9808,48477.0
2020-08-24 15:25:00,62.91,62.92,62.88,62.89,52244.0,56.9718,56.9808,56.9446,56.9537,52244.0
2020-08-24 15:30:00,62.9,62.93,62.88,62.91,120918.0,56.9627,56.9899,56.9446,56.9718,120918.0
2020-08-24 15:35:00,62.91,62.92,62.88,62.91,145190.0,56.9718,56.9808,56.9446,56.9718,145190.0
2020-08-24 15:40:00,62.91,62.92,62.88,62.88,179129.0,56.9718,56.9808,56.9446,56.9446,179129.0
2020-08-24 15:45:00,62.89,62.94,62.88,62.93,122107.0,56.9537,56.999,56.9446,56.9899,122107.0
2020-08-24 15:50:00,62.93,62.97,62.88,62.91,183419.0,56.9899,57.0261,56.9446,56.9718,183419.0
2020-08-24 15:55:00,62.91,62.96,62.87,62.96,204455.0,56.9718,57.0171,56.9356,57.0171,204455.0
2020-08-25 09:30:00,63.2,63.2,62.98,63.01,97446.0,57.2344,57.2344,57.0352,57.0623,97446.0
2020-08-25 09:35:00,63.01,63.11,62.91,62.95,108883.0,57.0623,57.1529,56.9718,57.008,108883.0
2020-08-25 09:40:00,62.93,63.01,62.92,62.97,58311.0,56.9899,57.0623,56.9808,57.0261,58311.0
2020-08-25 09:45:00,62.97,63.1,62.94,63.1,59662.0,57.0261,57.1438,56.999,57.1438,59662.0
2020-08-25 09:50:00,63.1,63.24,63.04,63.19,38758.0,57.1438,57.2706,57.0895,57.2254,38758.0
2020-08-25 09:55:00,63.18,63.36,63.16,63.36,31924.0,57.2163,57.3793,57.1982,57.3793,31924.0
2020-08-25 10:00:00,63.38,63.41,63.21,63.28,76089.0,57.3974,57.4246,57.2435,57.3069,76089.0
2020-08-25 10:05:00,63.28,63.28,63.11,63.13,53076.0,57.3069,57.3069,57.1529,57.171,53076.0
2020-08-25 10:10:00,63.12,63.12,63.0,63.01,44496.0,57.162,57.162,57.0533,57.0623,44496.0
2020-08-25 10:15:00,63.0,63.13,63.0,63.08,33978.0,57.0533,57.171,57.0533,57.1257,33978.0
2020-08-25 10:20:00,63.07,63.09,63.0,63.05,60973.0,57.1167,57.1348,57.0533,57.0986,60973.0
2020-08-25 10:25:00,63.03,63.03,62.93,62.96,77565.0,57.0805,57.0805,56.9899,57.0171,77565.0
2020-08-25 10:30:00,62.95,62.95,62.82,62.84,73281.0,57.008,57.008,56.8903,56.9084,73281.0
2020-08-25 10:35:00,62.84,62.93,62.81,62.91,43415.0,56.9084,56.9899,56.8812,56.9718,43415.0
2020-08-25 10:40:00,62.91,62.91,62.8,62.83,42989.0,56.9718,56.9718,56.8722,56.8993,42989.0
2020-08-25 10:45:00,62.82,62.86,62.77,62.8,80304.0,56.8903,56.9265,56.845,56.8722,80304.0
2020-08-25 10:50:00,62.79,62.8,62.72,62.75,16233.0,56.8631,56.8722,56.7997,56.8269,16233.0
2020-08-25 10:55:00,62.74,62.77,62.71,62.75,18475.0,56.8178,56.845,56.7907,56.8269,18475.0
2020-08-25 11:00:00,62.74,62.82,62.73,62.8,34141.0,56.8178,56.8903,56.8088,56.8722,34141.0
2020-08-25 11:05:00,62.8,62.8,62.74,62.76,23520.0,56.8722,56.8722,56.8178,56.8359,23520.0
2020-08-25 11:10:00,62.76,62.78,62.69,62.74,48244.0,56.8359,56.8541,56.7725,56.8178,48244.0
2020-08-25 11:15:00,62.73,62.74,62.67,62.67,16154.0,56.8088,56.8178,56.7544,56.7544,16154.0
2020-08-25 11:20:00,62.66,62.7,62.66,62.7,33989.0,56.7454,56.7816,56.7454,56.7816,33989.0
2020-08-25 11:25:00,62.7,62.74,62.66,62.74,59528.0,56.7816,56.8178,56.7454,56.8178,59528.0
2020-08-25 11:30:00,62.74,62.77,62.69,62.71,54519.0,56.8178,56.845,56.7725,56.7907,54519.0
2020-08-25 11:35:00,62.72,62.74,62.66,62.67,30160.0,56.7997,56.8178,56.7454,56.7544,30160.0
2020-08-25 11:40:00,62.67,62.71,62.62,62.66,20643.0,56.7544,56.7907,56.7092,56.7454,20643.0
2020-08-25 11:45:00,62.66,62.69,62.64,62.69,15794.0,56.7454,56.7725,56.7273,56.7725,15794.0
2020-08-25 11:50:00,62.69,62.71,62.67,62.69,8100.0,56.7725,56.7907,56.7544,56.7725,8100.0
2020-08-25 11:55:00,62.68,62.69,62.65,62.65,6186.0,56.7635,56.7725,56.7363,56.7363,6186.0
2020-08-25 12:00:00,62.65,62.65,62.59,62.6,17447.0,56.7363,56.7363,56.682,56.691,17447.0
2020-08-25 12:05:00,62.6,62.66,62.6,62.64,13789.0,56.691,56.7454,56.691,56.7273,13789.0
2020-08-25 12:10:00,62.63,62.64,62.52,62.53,20106.0,56.7182,56.7273,56.6186,56.6277,20106.0
2020-08-25 12:15:00,62.53,62.56,62.5,62.53,34894.0,56.6277,56.6548,56.6005,56.6277,34894.0
2020-08-25 12:20:00,62.54,62.54,62.49,62.5,9578.0,56.6367,56.6367,56.5914,56.6005,9578.0
2020-08-25 12:25:00,62.51,62.54,62.48,62.49,19049.0,56.6095,56.6367,56.5824,56.5914,19049.0
2020-08-25 12:30:00,62.48,62.53,62.46,62.53,20282.0,56.5824,56.6277,56.5643,56.6277,20282.0
2020-08-25 12:35:00,62.53,62.55,62.52,62.54,6142.0,56.6277,56.6458,56.6186,56.6367,6142.0
2020-08-25 12:40:00,62.54,62.55,62.53,62.55,16840.0,56.6367,56.6458,56.6277,56.6458,16840.0
2020-08-25 12:45:00,62.54,62.57,62.54,62.57,61426.0,56.6367,56.6639,56.6367,56.6639,61426.0
2020-08-25 12:50:00,62.56,62.56,62.5,62.5,24132.0,56.6548,56.6548,56.6005,56.6005,24132.0
2020-08-25 12:55:00,62.5,62.52,62.49,62.49,10136.0,56.6005,56.6186,56.5914,56.5914,10136.0
2020-08-25 13:00:00,62.5,62.53,62.49,62.49,6900.0,56.6005,56.6277,56.5914,56.5914,6900.0
2020-08-25 13:05:00,62.48,62.54,62.47,62.54,11405.0,56.5824,56.6367,56.5733,56.6367,11405.0
2020-08-25 13:10:00,62.54,62.55,62.5,62.55,10523.0,56.6367,56.6458,56.6005,56.6458,10523.0
2020-08-25 13:15:00,62.55,62.6,62.55,62.59,10672.0,56.6458,56.691,56.6458,56.682,10672.0
2020-08-25 13:20:00,62.58,62.59,62.56,62.57,14018.0,56.6729,56.682,56.6548,56.6639,14018.0
2020-08-25 13:25:00,62.58,62.6,62.57,62.59,7477.0,56.6729,56.691,56.6639,56.682,7477.0
2020-08-25 13:30:00,62.59,62.63,62.59,62.63,6816.0,56.682,56.7182,56.682,56.7182,6816.0
2020-08-25 13:35:00,62.63,62.64,62.61,62.63,14268.0,56.7182,56.7273,56.7001,56.7182,14268.0
2020-08-25 13:40:00,62.63,62.64,62.61,62.61,10103.0,56.7182,56.7273,56.7001,56.7001,10103.0
2020-08-25 13:45:00,62.61,62.66,62.59,62.63,18982.0,56.7001,56.7454,56.682,56.7182,18982.0
2020-08-25 13:50:00,62.63,62.67,62.63,62.65,9753.0,56.7182,56.7544,56.7182,56.7363,9753.0
2020-08-25 13:55:00,62.64,62.66,62.64,62.64,15015.0,56.7273,56.7454,56.7273,56.7273,15015.0
2020-08-25 14:00:00,62.64,62.66,62.6,62.66,37205.0,56.7273,56.7454,56.691,56.7454,37205.0
2020-08-25 14:05:00,62.66,62.67,62.61,62.62,20310.0,56.7454,56.7544,56.7001,56.7092,20310.0
2020-08-25 14:10:00,62.63,62.68,62.61,62.61,118023.0,56.7182,56.7635,56.7001,56.7001,118023.0
2020-08-25 14:15:00,62.61,62.63,62.53,62.6,88393.0,56.7001,56.7182,56.6277,56.691,88393.0
2020-08-25 14:20:00,62.61,62.63,62.6,62.63,9897.0,56.7001,56.7182,56.691,56.7182,9897.0
2020-08-25 14:25:00,62.62,62.63,62.59,62.6,10545.0,56.7092,56.7182,56.682,56.691,10545.0
2020-08-25 14:30:00,62.6,62.63,62.6,62.62,12882.0,56.691,56.7182,56.691,56.7092,12882.0
2020-08-25 14:35:00,62.62,62.62,62.59,62.62,13897.0,56.7092,56.7092,56.682,56.7092,13897.0
2020-08-25 14:40:00,62.62,62.66,62.61,62.63,17334.0,56.7092,56.7454,56.7001,56.7182,17334.0
2020-08-25 14:45:00,62.62,62.66,62.62,62.66,7365.0,56.7092,56.7454,56.7092,56.7454,7365.0
2020-08-25 14:50:00,62.66,62.7,62.65,62.69,13038.0,56.7454,56.7816,56.7363,56.7725,13038.0
2020-08-25 14:55:00,62.7,62.74,62.7,62.72,11432.0,56.7816,56.8178,56.7816,56.7997,11432.0
2020-08-25 15:00:00,62.71,62.72,62.64,62.65,20769.0,56.7907,56.7997,56.7273,56.7363,20769.0
2020-08-25 15:05:00,62.65,62.72,62.65,62.71,14066.0,56.7363,56.7997,56.7363,56.7907,14066.0
2020-08-25 15:10:00,62.71,62.73,62.68,62.7,19656.0,56.7907,56.8088,56.7635,56.7816,19656.0
2020-08-25 15:15:00,62.7,62.73,62.69,62.72,11503.0,56.7816,56.8088,56.7725,56.7997,11503.0
2020-08-25 15:20:00,62.73,62.74,62.71,62.73,20890.0,56.8088,56.8178,56.7907,56.8088,20890.0
2020-08-25 15:25:00,62.72,62.79,62.72,62.77,23080.0,56.7997,56.8631,56.7997,56.845,23080.0
2020-08-25 15:30:00,62.77,62.79,62.74,62.74,50053.0,56.845,56.8631,56.8178,56.8178,50053.0
2020-08-25 15:35:00,62.74,62.76,62.72,62.75,31130.0,56.8178,56.8359,56.7997,56.8269,31130.0
2020-08-25 15:40:00,62.74,62.78,62.73,62.78,28611.0,56.8178,56.8541,56.8088,56.8541,28611.0
2020-08-25 15:45:00,62.78,62.8,62.76,62.76,39618.0,56.8541,56.8722,56.8359,56.8359,39618.0
2020-08-25 15:50:00,62.75,62.8,62.75,62.78,48568.0,56.8269,56.8722,56.8269,56.8541,48568.0
2020-08-25 15:55:00,62.78,62.78,62.73,62.74,140755.0,56.8541,56.8541,56.8088,56.8178,140755.0
2020-08-26 09:30:00,62.67,62.67,62.59,62.64,43570.0,56.7544,56.7544,56.682,56.7273,43570.0
2020-08-26 09:35:00,62.63,62.67,62.59,62.63,33043.0,56.7182,56.7544,56.682,56.7182,33043.0
2020-08-26 09:40:00,62.63,62.67,62.54,62.55,31322.0,56.7182,56.7544,56.6367,56.6458,31322.0
2020-08-26 09:45:00,62.53,62.63,62.51,62.62,28435.0,56.6277,56.7182,56.6095,56.7092,28435.0
2020-08-26 09:50:00,62.63,62.74,62.62,62.72,55414.0,56.7182,56.8178,56.7092,56.7997,55414.0
2020-08-26 09:55:00,62.72,62.8,62.72,62.77,34274.0,56.7997,56.8722,56.7997,56.845,34274.0
2020-08-26 10:00:00,62.78,62.79,62.7,62.77,49486.0,56.8541,56.8631,56.7816,56.845,49486.0
2020-08-26 10:05:00,62.78,62.84,62.78,62.84,36438.0,56.8541,56.9084,56.8541,56.9084,36438.0
2020-08-26 10:10:00,62.84,62.96,62.84,62.96,24573.0,56.9084,57.0171,56.9084,57.0171,24573.0
2020-08-26 10:15:00,62.95,62.98,62.92,62.95,19834.0,57.008,57.0352,56.9808,57.008,19834.0
2020-08-26 10:20:00,62.94,62.97,62.92,62.95,16628.0,56.999,57.0261,56.9808,57.008,16628.0
2020-08-26 10:25:00,62.94,62.94,62.88,62.92,18217.0,56.999,56.999,56.9446,56.9808,18217.0
2020-08-26 10:30:00,62.92,62.95,62.89,62.95,16994.0,56.9808,57.008,56.9537,57.008,16994.0
2020-08-26 10:35:00,62.96,63.0,62.94,62.95,28169.0,57.0171,57.0533,56.999,57.008,28169.0
2020-08-26 10:40:00,62.94,62.98,62.88,62.9,13025.0,56.999,57.0352,56.9446,56.9627,13025.0
2020-08-26 10:45:00,62.89,62.97,62.89,62.95,75498.0,56.9537,57.0261,56.9537,57.008,75498.0
2020-08-26 10:50:00,62.95,62.96,62.93,62.94,26194.0,57.008,57.0171,56.9899,56.999,26194.0
2020-08-26 10:55:00,62.95,62.96,62.9,62.9,8860.0,57.008,57.0171,56.9627,56.9627,8860.0
2020-08-26 11:00:00,62.89,62.92,62.86,62.9,14232.0,56.9537,56.9808,56.9265,56.9627,14232.0
2020-08-26 11:05:00,62.91,62.91,62.85,62.9,11317.0,56.9718,56.9718,56.9174,56.9627,11317.0
2020-08-26 11:10:00,62.91,63.01,62.9,62.98,12742.0,56.9718,57.0623,56.9627,57.0352,12742.0
2020-08-26 11:15:00,62.98,62.98,62.89,62.89,13700.0,57.0352,57.0352,56.9537,56.9537,13700.0
2020-08-26 11:20:00,62.9,62.96,62.9,62.96,12714.0,56.9627,57.0171,56.9627,57.0171,12714.0
2020-08-26 11:25:00,62.97,63.03,62.96,63.01,9213.0,57.0261,57.0805,57.0171,57.0623,9213.0
2020-08-26 11:30:00,63.01,63.01,62.91,62.95,36259.0,57.0623,57.0623,56.9718,57.008,36259.0
2020-08-26 11:35:00,62.94,62.95,62.89,62.9,21977.0,56.999,57.008,56.9537,56.9627,21977.0
2020-08-26 11:40:00,62.9,62.95,62.89,62.94,20965.0,56.9627,57.008,56.9537,56.999,20965.0
2020-08-26 11:45:00,62.94,62.96,62.92,62.95,8102.0,56.999,57.0171,56.9808,57.008,8102.0
2020-08-26 11:50:00,62.96,62.99,62.94,62.94,10723.0,57.0171,57.0442,56.999,56.999,10723.0
2020-08-26 11:55:00,62.94,62.95,62.92,62.92,7588.0,56.999,57.008,56.9808,56.9808,7588.0
2020-08-26 12:00:00,62.93,62.96,62.92,62.95,18539.0,56.9899,57.0171,56.9808,57.008,18539.0
2020-08-26 12:05:00,62.95,62.98,62.94,62.98,19246.0,57.008,57.0352,56.999,57.0352,19246.0
2020-08-26 12:10:00,62.98,62.99,62.96,62.98,4726.0,57.0352,57.0442,57.0171,57.0352,4726.0
2020-08-26 12:15:00,62.98,63.02,62.96,63.02,7760.0,57.0352,57.0714,57.0171,57.0714,7760.0
2020-08-26 12:20:00,63.02,63.03,63.0,63.03,3569.0,57.0714,57.0805,57.0533,57.0805,3569.0
2020-08-26 12:25:00,63.03,63.06,63.02,63.05,7399.0,57.0805,57.1076,57.0714,57.0986,7399.0
2020-08-26 12:30:00,63.04,63.06,63.01,63.04,8909.0,57.0895,57.1076,57.0623,57.0895,8909.0
2020-08-26 12:35:00,63.03,63.04,63.0,63.03,7819.0,57.0805,57.0895,57.0533,57.0805,7819.0
2020-08-26 12:40:00,63.04,63.08,63.04,63.07,16625.0,57.0895,57.1257,57.0895,57.1167,16625.0
2020-08-26 12:45:00,63.05,63.15,63.05,63.15,5539.0,57.0986,57.1891,57.0986,57.1891,5539.0
2020-08-26 12:50:00,63.15,63.18,63.14,63.16,8465.0,57.1891,57.2163,57.1801,57.1982,8465.0
2020-08-26 12:55:00,63.15,63.16,63.13,63.14,13263.0,57.1891,57.1982,57.171,57.1801,13263.0
2020-08-26 13:00:00,63.14,63.24,63.14,63.21,11932.0,57.1801,57.2706,57.1801,57.2435,11932.0
2020-08-26 13:05:00,63.21,63.23,63.18,63.2,8626.0,57.2435,57.2616,57.2163,57.2344,8626.0
2020-08-26 13:10:00,63.21,63.22,63.19,63.19,58996.0,57.2435,57.2525,57.2254,57.2254,58996.0
2020-08-26 13:15:00,63.19,63.21,63.16,63.2,12670.0,57.2254,57.2435,57.1982,57.2344,12670.0
2020-08-26 13:20:00,63.21,63.21,63.11,63.14,12046.0,57.2435,57.2435,57.1529,57.1801,12046.0
2020-08-26 13:25:00,63.14,63.15,63.1,63.15,15283.0,57.1801,57.1891,57.1438,57.1891,15283.0
2020-08-26 13:30:00,63.14,63.17,63.13,63.16,14336.0,57.1801,57.2072,57.171,57.1982,14336.0
2020-08-26 13:35:00,63.16,63.2,63.16,63.2,5230.0,57.1982,57.2344,57.1982,57.2344,5230.0
2020-08-26 13:40:00,63.21,63.22,63.17,63.2,10647.0,57.2435,57.2525,57.2072,57.2344,10647.0
2020-08-26 13:45:00,63.19,63.24,63.19,63.23,10298.0,57.2254,57.2706,57.2254,57.2616,10298.0
2020-08-26 13:50:00,63.24,63.25,63.22,63.23,8765.0,57.2706,57.2797,57.2525,57.2616,8765.0
2020-08-26 13:55:00,63.23,63.27,63.23,63.25,8638.0,57.2616,57.2978,57.2616,57.2797,8638.0
2020-08-26 14:00:00,63.26,63.34,63.25,63.33,27896.0,57.2887,57.3612,57.2797,57.3521,27896.0
2020-08-26 14:05:00,63.32,63.37,63.3,63.36,12791.0,57.3431,57.3884,57.325,57.3793,12791.0
2020-08-26 14:10:00,63.37,63.38,63.35,63.35,9981.0,57.3884,57.3974,57.3702,57.3702,9981.0
2020-08-26 14:15:00,63.36,63.41,63.35,63.41,9692.0,57.3793,57.4246,57.3702,57.4246,9692.0
2020-08-26 14:20:00,63.41,63.45,63.4,63.43,20029.0,57.4246,57.4608,57.4155,57.4427,20029.0
2020-08-26 14:25:00,63.44,63.46,63.41,63.43,26065.0,57.4518,57.4699,57.4246,57.4427,26065.0
2020-08-26 14:30:00,63.43,63.46,63.39,63.4,96413.0,57.4427,57.4699,57.4065,57.4155,96413.0
2020-08-26 14:35:00,63.41,63.44,63.38,63.42,52695.0,57.4246,57.4518,57.3974,57.4336,52695.0
2020-08-26 14:40:00,63.43,63.47,63.38,63.39,21610.0,57.4427,57.4789,57.3974,57.4065,21610.0
2020-08-26 14:45:00,63.39,63.42,63.37,63.42,25809.0,57.4065,57.4336,57.3884,57.4336,25809.0
2020-08-26 14:50:00,63.42,63.5,63.42,63.48,32252.0,57.4336,57.5061,57.4336,57.488,32252.0
2020-08-26 14:55:00,63.47,63.47,63.39,63.39,50412.0,57.4789,57.4789,57.4065,57.4065,50412.0
2020-08-26 15:00:00,63.39,63.43,63.37,63.39,38498.0,57.4065,57.4427,57.3884,57.4065,38498.0
2020-08-26 15:05:00,63.39,63.46,63.38,63.43,34375.0,57.4065,57.4699,57.3974,57.4427,34375.0
2020-08-26 15:10:00,63.43,63.46,63.4,63.46,33190.0,57.4427,57.4699,57.4155,57.4699,33190.0
2020-08-26 15:15:00,63.45,63.46,63.39,63.42,46528.0,57.4608,57.4699,57.4065,57.4336,46528.0
2020-08-26 15:20:00,63.41,63.48,63.39,63.45,18922.0,57.4246,57.488,57.4065,57.4608,18922.0
2020-08-26 15:25:00,63.45,63.45,63.41,63.43,21106.0,57.4608,57.4608,57.4246,57.4427,21106.0
2020-08-26 15:30:00,63.44,63.44,63.33,63.33,68849.0,57.4518,57.4518,57.3521,57.3521,68849.0
2020-08-26 15:35:00,63.33,63.36,63.32,63.35,46766.0,57.3521,57.3793,57.3431,57.3702,46766.0
2020-08-26 15:40:00,63.34,63.36,63.31,63.32,59488.0,57.3612,57.3793,57.334,57.3431,59488.0
2020-08-26 15:45:00,63.32,63.38,63.31,63.36,66307.0,57.3431,57.3974,57.334,57.3793,66307.0
2020-08-26 15:50:00,63.37,63.4,63.29,63.36,59591.0,57.3884,57.4155,57.3159,57.3793,59591.0
2020-08-26 15:55:00,63.36,63.4,63.33,63.34,176703.0,57.3793,57.4155,57.3521,57.3612,176703.0
2020-08-27 09:30:00,63.61,63.74,63.55,63.56,77087.0,57.6057,57.7234,57.5514,57.5604,77087.0
2020-08-27 09:35:00,63.55,63.65,63.42,63.46,59504.0,57.5514,57.6419,57.4336,57.4699,59504.0
2020-08-27 09:40:00,63.46,63.54,63.44,63.5,70290.0,57.4699,57.5423,57.4518,57.5061,70290.0
2020-08-27 09:45:00,63.51,63.51,63.32,63.4,73252.0,57.5151,57.5151,57.3431,57.4155,73252.0
2020-08-27 09:50:00,63.39,63.51,63.36,63.5,67045.0,57.4065,57.5151,57.3793,57.5061,67045.0
2020-08-27 09:55:00,63.5,63.54,63.46,63.5,45838.0,57.5061,57.5423,57.4699,57.5061,45838.0
2020-08-27 10:00:00,63.51,63.56,63.4,63.44,53498.0,57.5151,57.5604,57.4155,57.4518,53498.0
2020-08-27 10:05:00,63.44,63.44,63.07,63.09,52655.0,57.4518,57.4518,57.1167,57.1348,52655.0
2020-08-27 10:10:00,63.09,63.16,63.03,63.08,53177.0,57.1348,57.1982,57.0805,57.1257,53177.0
2020-08-27 10:15:00,63.08,63.23,63.04,63.23,23287.0,57.1257,57.2616,57.0895,57.2616,23287.0
2020-08-27 10:20:00,63.22,63.26,63.15,63.23,24557.0,57.2525,57.2887,57.1891,57.2616,24557.0
2020-08-27 10:25:00,63.25,63.35,63.22,63.29,29264.0,57.2797,57.3702,57.2525,57.3159,29264.0
2020-08-27 10:30:00,63.28,63.36,63.26,63.35,38187.0,57.3069,57.3793,57.2887,57.3702,38187.0
2020-08-27 10:35:00,63.34,63.34,63.27,63.28,30146.0,57.3612,57.3612,57.2978,57.3069,30146.0
2020-08-27 10:40:00,63.26,63.27,63.15,63.19,31724.0,57.2887,57.2978,57.1891,57.2254,31724.0
2020-08-27 10:45:00,63.18,63.19,63.1,63.14,30588.0,57.2163,57.2254,57.1438,57.1801,30588.0
2020-08-27 10:50:00,63.14,63.29,63.12,63.28,30936.0,57.1801,57.3159,57.162,57.3069,30936.0
2020-08-27 10:55:00,63.27,63.32,63.22,63.32,35067.0,57.2978,57.3431,57.2525,57.3431,35067.0
2020-08-27 11:00:00,63.31,63.34,63.29,63.3,32429.0,57.334,57.3612,57.3159,57.325,32429.0
2020-08-27 11:05:00,63.29,63.3,63.25,63.25,22135.0,57.3159,57.325,57.2797,57.2797,22135.0
2020-08-27 11:10:00,63.25,63.26,63.18,63.2,30231.0,57.2797,57.2887,57.2163,57.2344,30231.0
2020-08-27 11:15:00,63.2,63.2,63.12,63.15,30207.0,57.2344,57.2344,57.162,57.1891,30207.0
2020-08-27 11:20:00,63.13,63.15,63.08,63.13,106868.0,57.171,57.1891,57.1257,57.171,106868.0
2020-08-27 11:25:00,63.12,63.14,63.08,63.13,60246.0,57.162,57.1801,57.1257,57.171,60246.0
2020-08-27 11:30:00,63.14,63.18,63.06,63.18,70748.0,57.1801,57.2163,57.1076,57.2163,70748.0
2020-08-27 11:35:00,63.16,63.24,63.16,63.23,13616.0,57.1982,57.2706,57.1982,57.2616,13616.0
2020-08-27 11:40:00,63.23,63.28,63.23,63.26,20447.0,57.2616,57.3069,57.2616,57.2887,20447.0
2020-08-27 11:45:00,63.27,63.33,63.26,63.32,16511.0,57.2978,57.3521,57.2887,57.3431,16511.0
2020-08-27 11:50:00,63.33,63.38,63.32,63.37,19797.0,57.3521,57.3974,57.3431,57.3884,19797.0
2020-08-27 11:55:00,63.37,63.38,63.33,63.35,13976.0,57.3884,57.3974,57.3521,57.3702,13976.0
2020-08-27 12:00:00,63.35,63.35,63.24,63.3,38996.0,57.3702,57.3702,57.2706,57.325,38996.0
2020-08-27 12:05:00,63.3,63.33,63.27,63.29,10168.0,57.325,57.3521,57.2978,57.3159,10168.0
2020-08-27 12:10:00,63.3,63.3,63.26,63.27,15745.0,57.325,57.325,57.2887,57.2978,15745.0
2020-08-27 12:15:00,63.27,63.27,63.18,63.19,23610.0,57.2978,57.2978,57.2163,57.2254,23610.0
2020-08-27 12:20:00,63.19,63.23,63.16,63.22,29359.0,57.2254,57.2616,57.1982,57.2525,29359.0
2020-08-27 12:25:00,63.21,63.23,63.17,63.17,17521.0,57.2435,57.2616,57.2072,57.2072,17521.0
2020-08-27 12:30:00,63.18,63.26,63.17,63.2,14516.0,57.2163,57.2887,57.2072,57.2344,14516.0
2020-08-27 12:35:00,63.2,63.2,63.1,63.16,25401.0,57.2344,57.2344,57.1438,57.1982,25401.0
2020-08-27 12:40:00,63.16,63.19,63.11,63.17,22855.0,57.1982,57.2254,57.1529,57.2072,22855.0
2020-08-27 12:45:00,63.16,63.23,63.16,63.2,43806.0,57.1982,57.2616,57.1982,57.2344,43806.0
2020-08-27 12:50:00,63.2,63.2,63.12,63.15,31593.0,57.2344,57.2344,57.162,57.1891,31593.0
2020-08-27 12:55:00,63.16,63.25,63.16,63.21,26700.0,57.1982,57.2797,57.1982,57.2435,26700.0
2020-08-27 13:00:00,63.19,63.2,63.14,63.16,26963.0,57.2254,57.2344,57.1801,57.1982,26963.0
2020-08-27 13:05:00,63.16,63.27,63.12,63.26,28835.0,57.1982,57.2978,57.162,57.2887,28835.0
2020-08-27 13:10:00,63.26,63.37,63.25,63.35,25187.0,57.2887,57.3884,57.2797,57.3702,25187.0
2020-08-27 13:15:00,63.34,63.4,63.32,63.37,26342.0,57.3612,57.4155,57.3431,57.3884,26342.0
2020-08-27 13:20:00,63.38,63.45,63.37,63.41,17559.0,57.3974,57.4608,57.3884,57.4246,17559.0
2020-08-27 13:25:00,63.42,63.44,63.38,63.4,19798.0,57.4336,57.4518,57.3974,57.4155,19798.0
2020-08-27 13:30:00,63.41,63.41,63.38,63.39,13295.0,57.4246,57.4246,57.3974,57.4065,13295.0
2020-08-27 13:35:00,63.4,63.42,63.39,63.39,17445.0,57.4155,57.4336,57.4065,57.4065,17445.0
2020-08-27 13:40:00,63.38,63.4,63.36,63.4,24502.0,57.3974,57.4155,57.3793,57.4155,24502.0
2020-08-27 13:45:00,63.4,63.4,63.36,63.38,10736.0,57.4155,57.4155,57.3793,57.3974,10736.0
2020-08-27 13:50:00,63.38,63.38,63.32,63.35,16768.0,57.3974,57.3974,57.3431,57.3702,16768.0
2020-08-27 13:55:00,63.35,63.47,63.35,63.47,28636.0,57.3702,57.4789,57.3702,57.4789,28636.0
2020-08-27 14:00:00,63.46,63.55,63.45,63.54,26862.0,57.4699,57.5514,57.4608,57.5423,26862.0
2020-08-27 14:05:00,63.54,63.55,63.49,63.49,8863.0,57.5423,57.5514,57.497,57.497,8863.0
2020-08-27 14:10:00,63.49,63.55,63.49,63.51,17316.0,57.497,57.5514,57.497,57.5151,17316.0
2020-08-27 14:15:00,63.5,63.53,63.47,63.48,13026.0,57.5061,57.5333,57.4789,57.488,13026.0
2020-08-27 14:20:00,63.48,63.49,63.46,63.46,11134.0,57.488,57.497,57.4699,57.4699,11134.0
2020-08-27 14:25:00,63.47,63.54,63.47,63.53,46378.0,57.4789,57.5423,57.4789,57.5333,46378.0
2020-08-27 14:30:00,63.53,63.55,63.49,63.5,17787.0,57.5333,57.5514,57.497,57.5061,17787.0
2020-08-27 14:35:00,63.5,63.58,63.5,63.56,16216.0,57.5061,57.5785,57.5061,57.5604,16216.0
2020-08-27 14:40:00,63.57,63.6,63.54,63.54,15008.0,57.5695,57.5967,57.5423,57.5423,15008.0
2020-08-27 14:45:00,63.54,63.59,63.54,63.57,19173.0,57.5423,57.5876,57.5423,57.5695,19173.0
2020-08-27 14:50:00,63.57,63.58,63.51,63.51,25229.0,57.5695,57.5785,57.5151,57.5151,25229.0
2020-08-27 14:55:00,63.51,63.55,63.5,63.54,21753.0,57.5151,57.5514,57.5061,57.5423,21753.0
2020-08-27 15:00:00,63.54,63.6,63.53,63.57,24684.0,57.5423,57.5967,57.5333,57.5695,24684.0
2020-08-27 15:05:00,63.56,63.57,63.5,63.54,18163.0,57.5604,57.5695,57.5061,57.5423,18163.0
2020-08-27 15:10:00,63.56,63.58,63.52,63.55,26468.0,57.5604,57.5785,57.5242,57.5514,26468.0
2020-08-27 15:15:00,63.54,63.58,63.53,63.57,23800.0,57.5423,57.5785,57.5333,57.5695,23800.0
2020-08-27 15:20:00,63.57,63.59,63.54,63.55,46618.0,57.5695,57.5876,57.5423,57.5514,46618.0
2020-08-27 15:25:00,63.55,63.56,63.48,63.5,38630.0,57.5514,57.5604,57.488,57.5061,38630.0
2020-08-27 15:30:00,63.51,63.55,63.48,63.53,37099.0,57.5151,57.5514,57.488,57.5333,37099.0
2020-08-27 15:35:00,63.54,63.54,63.47,63.47,24301.0,57.5423,57.5423,57.4789,57.4789,24301.0
2020-08-27 15:40:00,63.47,63.55,63.44,63.44,45798.0,57.4789,57.5514,57.4518,57.4518,45798.0
2020-08-27 15:45:00,63.45,63.5,63.39,63.39,65080.0,57.4608,57.5061,57.4065,57.4065,65080.0
2020-08-27 15:50:00,63.38,63.39,63.32,63.35,110553.0,57.3974,57.4065,57.3431,57.3702,110553.0
2020-08-27 15:55:00,63.35,63.36,63.19,63.22,816082.0,57.3702,57.3793,57.2254,57.2525,816082.0
2020-08-28 09:30:00,63.53,63.64,63.32,63.42,75797.0,57.5333,57.6329,57.3431,57.4336,75797.0
2020-08-28 09:35:00,63.42,63.45,63.26,63.35,40982.0,57.4336,57.4608,57.2887,57.3702,40982.0
2020-08-28 09:40:00,63.37,63.4,63.29,63.36,38963.0,57.3884,57.4155,57.3159,57.3793,38963.0
2020-08-28 09:45:00,63.35,63.48,63.33,63.44,42017.0,57.3702,57.488,57.3521,57.4518,42017.0
2020-08-28 09:50:00,63.44,63.44,63.37,63.4,30985.0,57.4518,57.4518,57.3884,57.4155,30985.0
2020-08-28 09:55:00,63.39,63.4,63.31,63.32,26735.0,57.4065,57.4155,57.334,57.3431,26735.0
2020-08-28 10:00:00,63.34,63.34,63.24,63.26,50987.0,57.3612,57.3612,57.2706,57.2887,50987.0
2020-08-28 10:05:00,63.27,63.36,63.25,63.29,19191.0,57.2978,57.3793,57.2797,57.3159,19191.0
2020-08-28 10:10:00,63.28,63.37,63.28,63.34,11882.0,57.3069,57.3884,57.3069,57.3612,11882.0
2020-08-28 10:15:00,63.33,63.41,63.28,63.41,76046.0,57.3521,57.4246,57.3069,57.4246,76046.0
2020-08-28 10:20:00,63.41,63.43,63.36,63.37,23226.0,57.4246,57.4427,57.3793,57.3884,23226.0
2020-08-28 10:25:00,63.36,63.46,63.36,63.4,24136.0,57.3793,57.4699,57.3793,57.4155,24136.0
2020-08-28 10:30:00,63.4,63.46,63.37,63.38,22495.0,57.4155,57.4699,57.3884,57.3974,22495.0
2020-08-28 10:35:00,63.38,63.44,63.32,63.44,16997.0,57.3974,57.4518,57.3431,57.4518,16997.0
2020-08-28 10:40:00,63.43,63.45,63.4,63.42,12405.0,57.4427,57.4608,57.4155,57.4336,12405.0
2020-08-28 10:45:00,63.41,63.44,63.37,63.42,26837.0,57.4246,57.4518,57.3884,57.4336,26837.0
2020-08-28 10:50:00,63.41,63.42,63.34,63.41,13660.0,57.4246,57.4336,57.3612,57.4246,13660.0
2020-08-28 10:55:00,63.41,63.41,63.29,63.35,13125.0,57.4246,57.4246,57.3159,57.3702,13125.0
2020-08-28 11:00:00,63.36,63.41,63.34,63.41,36409.0,57.3793,57.4246,57.3612,57.4246,36409.0
2020-08-28 11:05:00,63.42,63.48,63.42,63.45,29737.0,57.4336,57.488,57.4336,57.4608,29737.0
2020-08-28 11:10:00,63.45,63.49,63.44,63.48,15152.0,57.4608,57.497,57.4518,57.488,15152.0
2020-08-28 11:15:00,63.47,63.52,63.46,63.48,11640.0,57.4789,57.5242,57.4699,57.488,11640.0
2020-08-28 11:20:00,63.5,63.54,63.49,63.5,13397.0,57.5061,57.5423,57.497,57.5061,13397.0
2020-08-28 11:25:00,63.5,63.52,63.45,63.5,7250.0,57.5061,57.5242,57.4608,57.5061,7250.0
2020-08-28 11:30:00,63.48,63.53,63.45,63.52,9812.0,57.488,57.5333,57.4608,57.5242,9812.0
2020-08-28 11:35:00,63.52,63.62,63.51,63.59,20536.0,57.5242,57.6148,57.5151,57.5876,20536.0
2020-08-28 11:40:00,63.59,63.62,63.57,63.62,18911.0,57.5876,57.6148,57.5695,57.6148,18911.0
2020-08-28 11:45:00,63.63,63.63,63.58,63.59,6308.0,57.6238,57.6238,57.5785,57.5876,6308.0
2020-08-28 11:50:00,63.58,63.65,63.58,63.63,66993.0,57.5785,57.6419,57.5785,57.6238,66993.0
2020-08-28 11:55:00,63.63,63.68,63.63,63.66,19549.0,57.6238,57.6691,57.6238,57.651,19549.0
2020-08-28 12:00:00,63.67,63.67,63.62,63.67,27252.0,57.66,57.66,57.6148,57.66,27252.0
2020-08-28 12:05:00,63.66,63.7,63.66,63.7,5771.0,57.651,57.6872,57.651,57.6872,5771.0
2020-08-28 12:10:00,63.71,63.73,63.7,63.71,9706.0,57.6963,57.7144,57.6872,57.6963,9706.0
2020-08-28 12:15:00,63.72,63.75,63.69,63.75,7546.0,57.7053,57.7325,57.6782,57.7325,7546.0
2020-08-28 12:20:00,63.74,63.74,63.69,63.69,5179.0,57.7234,57.7234,57.6782,57.6782,5179.0
2020-08-28 12:25:00,63.69,63.73,63.68,63.73,8898.0,57.6782,57.7144,57.6691,57.7144,8898.0
2020-08-28 12:30:00,63.74,63.75,63.7,63.72,9875.0,57.7234,57.7325,57.6872,57.7053,9875.0
2020-08-28 12:35:00,63.72,63.74,63.7,63.74,7741.0,57.7053,57.7234,57.6872,57.7234,7741.0
2020-08-28 12:40:00,63.75,63.8,63.75,63.78,12174.0,57.7325,57.7778,57.7325,57.7597,12174.0
2020-08-28 12:45:00,63.78,63.83,63.77,63.83,13930.0,57.7597,57.8049,57.7506,57.8049,13930.0
2020-08-28 12:50:00,63.82,63.82,63.79,63.81,10724.0,57.7959,57.7959,57.7687,57.7868,10724.0
2020-08-28 12:55:00,63.82,63.82,63.81,63.81,5179.0,57.7959,57.7959,57.7868,57.7868,5179.0
2020-08-28 13:00:00,63.81,63.82,63.78,63.79,17763.0,57.7868,57.7959,57.7597,57.7687,17763.0
2020-08-28 13:05:00,63.79,63.8,63.77,63.78,8200.0,57.7687,57.7778,57.7506,57.7597,8200.0
2020-08-28 13:10:00,63.78,63.79,63.74,63.75,28855.0,57.7597,57.7687,57.7234,57.7325,28855.0
2020-08-28 13:15:00,63.74,63.79,63.74,63.76,15610.0,57.7234,57.7687,57.7234,57.7415,15610.0
2020-08-28 13:20:00,63.76,63.79,63.76,63.77,9453.0,57.7415,57.7687,57.7415,57.7506,9453.0
2020-08-28 13:25:00,63.77,63.78,63.71,63.73,17156.0,57.7506,57.7597,57.6963,57.7144,17156.0
2020-08-28 13:30:00,63.72,63.75,63.71,63.74,19140.0,57.7053,57.7325,57.6963,57.7234,19140.0
2020-08-28 13:35:00,63.74,63.74,63.69,63.7,17069.0,57.7234,57.7234,57.6782,57.6872,17069.0
2020-08-28 13:40:00,63.7,63.74,63.69,63.72,17323.0,57.6872,57.7234,57.6782,57.7053,17323.0
2020-08-28 13:45:00,63.72,63.74,63.7,63.72,13098.0,57.7053,57.7234,57.6872,57.7053,13098.0
2020-08-28 13:50:00,63.71,63.74,63.69,63.74,10811.0,57.6963,57.7234,57.6782,57.7234,10811.0
2020-08-28 13:55:00,63.74,63.76,63.72,63.75,8700.0,57.7234,57.7415,57.7053,57.7325,8700.0
2020-08-28 14:00:00,63.75,63.78,63.73,63.74,35219.0,57.7325,57.7597,57.7144,57.7234,35219.0
2020-08-28 14:05:00,63.74,63.75,63.69,63.74,11286.0,57.7234,57.7325,57.6782,57.7234,11286.0
2020-08-28 14:10:00,63.73,63.76,63.73,63.75,12068.0,57.7144,57.7415,57.7144,57.7325,12068.0
2020-08-28 14:15:00,63.75,63.76,63.72,63.76,15678.0,57.7325,57.7415,57.7053,57.7415,15678.0
2020-08-28 14:20:00,63.78,63.82,63.78,63.82,8269.0,57.7597,57.7959,57.7597,57.7959,8269.0
2020-08-28 14:25:00,63.82,63.84,63.77,63.84,8865.0,57.7959,57.814,57.7506,57.814,8865.0
2020-08-28 14:30:00,63.84,63.86,63.82,63.85,15079.0,57.814,57.8321,57.7959,57.8231,15079.0
2020-08-28 14:35:00,63.86,63.91,63.86,63.88,11671.0,57.8321,57.8774,57.8321,57.8502,11671.0
2020-08-28 14:40:00,63.89,63.91,63.87,63.88,8972.0,57.8593,57.8774,57.8412,57.8502,8972.0
2020-08-28 14:45:00,63.88,63.94,63.86,63.93,20585.0,57.8502,57.9046,57.8321,57.8955,20585.0
2020-08-28 14:50:00,63.92,63.93,63.88,63.91,20891.0,57.8864,57.8955,57.8502,57.8774,20891.0
2020-08-28 14:55:00,63.91,63.93,63.9,63.93,15233.0,57.8774,57.8955,57.8683,57.8955,15233.0
2020-08-28 15:00:00,63.94,63.94,63.88,63.9,27956.0,57.9046,57.9046,57.8502,57.8683,27956.0
2020-08-28 15:05:00,63.91,63.96,63.9,63.93,41973.0,57.8774,57.9227,57.8683,57.8955,41973.0
2020-08-28 15:10:00,63.93,63.99,63.91,63.98,40583.0,57.8955,57.9498,57.8774,57.9408,40583.0
2020-08-28 15:15:00,63.96,63.99,63.94,63.97,38652.0,57.9227,57.9498,57.9046,57.9317,38652.0
2020-08-28 15:20:00,63.97,64.02,63.96,63.98,45626.0,57.9317,57.977,57.9227,57.9408,45626.0
2020-08-28 15:25:00,63.98,64.01,63.96,63.97,28201.0,57.9408,57.968,57.9227,57.9317,28201.0
2020-08-28 15:30:00,63.97,64.0,63.96,63.99,37783.0,57.9317,57.9589,57.9227,57.9498,37783.0
2020-08-28 15:35:00,63.99,63.99,63.94,63.97,27248.0,57.9498,57.9498,57.9046,57.9317,27248.0
2020-08-28 15:40:00,63.96,63.96,63.92,63.96,38224.0,57.9227,57.9227,57.8864,57.9227,38224.0
2020-08-28 15:45:00,63.96,63.97,63.93,63.95,132920.0,57.9227,57.9317,57.8955,57.9136,132920.0
2020-08-28 15:50:00,63.95,63.98,63.91,63.91,187911.0,57.9136,57.9408,57.8774,57.8774,187911.0
2020-08-28 15:55:00,63.91,64.03,63.9,63.97,182199.0,57.8774,57.9861,57.8683,57.9317,182199.0
2020-08-31 09:30:00,63.86,64.01,63.72,63.78,91457.0,57.8321,57.968,57.7053,57.7597,91457.0
2020-08-31 09:35:00,63.8,63.81,63.66,63.69,38138.0,57.7778,57.7868,57.651,57.6782,38138.0
2020-08-31 09:40:00,63.69,63.76,63.63,63.64,66022.0,57.6782,57.7415,57.6238,57.6329,66022.0
2020-08-31 09:45:00,63.65,63.71,63.55,63.57,65388.0,57.6419,57.6963,57.5514,57.5695,65388.0
2020-08-31 09:50:00,63.57,63.59,63.43,63.43,50402.0,57.5695,57.5876,57.4427,57.4427,50402.0
2020-08-31 09:55:00,63.44,63.45,63.34,63.38,36809.0,57.4518,57.4608,57.3612,57.3974,36809.0
2020-08-31 10:00:00,63.38,63.54,63.32,63.54,27806.0,57.3974,57.5423,57.3431,57.5423,27806.0
2020-08-31 10:05:00,63.54,63.59,63.47,63.59,38663.0,57.5423,57.5876,57.4789,57.5876,38663.0
2020-08-31 10:10:00,63.58,63.6,63.46,63.49,17185.0,57.5785,57.5967,57.4699,57.497,17185.0
2020-08-31 10:15:00,63.49,63.6,63.45,63.6,24086.0,57.497,57.5967,57.4608,57.5967,24086.0
2020-08-31 10:20:00,63.6,63.62,63.58,63.6,26171.0,57.5967,57.6148,57.5785,57.5967,26171.0
2020-08-31 10:25:00,63.61,63.66,63.55,63.63,32450.0,57.6057,57.651,57.5514,57.6238,32450.0
2020-08-31 10:30:00,63.62,63.7,63.62,63.69,29613.0,57.6148,57.6872,57.6148,57.6782,29613.0
2020-08-31 10:35:00,63.69,63.69,63.6,63.6,20150.0,57.6782,57.6782,57.5967,57.5967,20150.0
2020-08-31 10:40:00,63.58,63.59,63.53,63.53,12551.0,57.5785,57.5876,57.5333,57.5333,12551.0
2020-08-31 10:45:00,63.52,63.53,63.47,63.53,14951.0,57.5242,57.5333,57.4789,57.5333,14951.0
2020-08-31 10:50:00,63.52,63.53,63.49,63.5,10379.0,57.5242,57.5333,57.497,57.5061,10379.0
2020-08-31 10:55:00,63.5,63.56,63.49,63.55,9559.0,57.5061,57.5604,57.497,57.5514,9559.0
2020-08-31 11:00:00,63.55,63.61,63.53,63.53,22170.0,57.5514,57.6057,57.5333,57.5333,22170.0
2020-08-31 11:05:00,63.52,63.53,63.46,63.47,7229.0,57.5242,57.5333,57.4699,57.4789,7229.0
2020-08-31 11:10:00,63.47,63.5,63.44,63.49,28986.0,57.4789,57.5061,57.4518,57.497,28986.0
2020-08-31 11:15:00,63.5,63.55,63.44,63.44,17046.0,57.5061,57.5514,57.4518,57.4518,17046.0
2020-08-31 11:20:00,63.44,63.44,63.33,63.36,31623.0,57.4518,57.4518,57.3521,57.3793,31623.0
2020-08-31 11:25:00,63.38,63.38,63.28,63.3,20126.0,57.3974,57.3974,57.3069,57.325,20126.0
2020-08-31 11:30:00,63.3,63.35,63.28,63.35,22099.0,57.325,57.3702,57.3069,57.3702,22099.0
2020-08-31 11:35:00,63.36,63.45,63.36,63.45,16916.0,57.3793,57.4608,57.3793,57.4608,16916.0
2020-08-31 11:40:00,63.46,63.53,63.46,63.5,19235.0,57.4699,57.5333,57.4699,57.5061,19235.0
2020-08-31 11:45:00,63.52,63.53,63.48,63.5,15150.0,57.5242,57.5333,57.488,57.5061,15150.0
2020-08-31 11:50:00,63.5,63.52,63.49,63.5,4581.0,57.5061,57.5242,57.497,57.5061,4581.0
2020-08-31 11:55:00,63.5,63.54,63.49,63.52,5925.0,57.5061,57.5423,57.497,57.5242,5925.0
2020-08-31 12:00:00,63.52,63.55,63.44,63.54,9232.0,57.5242,57.5514,57.4518,57.5423,9232.0
2020-08-31 12:05:00,63.55,63.56,63.49,63.51,9845.0,57.5514,57.5604,57.497,57.5151,9845.0
2020-08-31 12:10:00,63.51,63.53,63.49,63.5,15707.0,57.5151,57.5333,57.497,57.5061,15707.0
2020-08-31 12:15:00,63.49,63.57,63.47,63.55,19403.0,57.497,57.5695,57.4789,57.5514,19403.0
2020-08-31 12:20:00,63.55,63.56,63.47,63.5,10121.0,57.5514,57.5604,57.4789,57.5061,10121.0
2020-08-31 12:25:00,63.49,63.49,63.44,63.48,13979.0,57.497,57.497,57.4518,57.488,13979.0
2020-08-31 12:30:00,63.47,63.49,63.44,63.49,7968.0,57.4789,57.497,57.4518,57.497,7968.0
2020-08-31 12:35:00,63.49,63.49,63.41,63.44,33422.0,57.497,57.497,57.4246,57.4518,33422.0
2020-08-31 12:40:00,63.42,63.44,63.36,63.38,9175.0,57.4336,57.4518,57.3793,57.3974,9175.0
2020-08-31 12:45:00,63.39,63.41,63.38,63.39,9136.0,57.4065,57.4246,57.3974,57.4065,9136.0
2020-08-31 12:50:00,63.38,63.45,63.38,63.45,7539.0,57.3974,57.4608,57.3974,57.4608,7539.0
2020-08-31 12:55:00,63.44,63.44,63.4,63.43,13837.0,57.4518,57.4518,57.4155,57.4427,13837.0
2020-08-31 13:00:00,63.43,63.43,63.37,63.4,14838.0,57.4427,57.4427,57.3884,57.4155,14838.0
2020-08-31 13:05:00,63.4,63.4,63.34,63.37,31246.0,57.4155,57.4155,57.3612,57.3884,31246.0
2020-08-31 13:10:00,63.36,63.38,63.34,63.38,2899.0,57.3793,57.3974,57.3612,57.3974,2899.0
2020-08-31 13:15:00,63.38,63.42,63.38,63.39,8644.0,57.3974,57.4336,57.3974,57.4065,8644.0
2020-08-31 13:20:00,63.38,63.4,63.38,63.4,3949.0,57.3974,57.4155,57.3974,57.4155,3949.0
2020-08-31 13:25:00,63.4,63.43,63.39,63.39,8718.0,57.4155,57.4427,57.4065,57.4065,8718.0
2020-08-31 13:30:00,63.4,63.43,63.39,63.43,5218.0,57.4155,57.4427,57.4065,57.4427,5218.0
2020-08-31 13:35:00,63.43,63.44,63.4,63.4,7208.0,57.4427,57.4518,57.4155,57.4155,7208.0
2020-08-31 13:40:00,63.4,63.44,63.38,63.38,11590.0,57.4155,57.4518,57.3974,57.3974,11590.0
2020-08-31 13:45:00,63.38,63.38,63.35,63.36,24208.0,57.3974,57.3974,57.3702,57.3793,24208.0
2020-08-31 13:50:00,63.36,63.37,63.34,63.35,10841.0,57.3793,57.3884,57.3612,57.3702,10841.0
2020-08-31 13:55:00,63.33,63.34,63.31,63.32,5330.0,57.3521,57.3612,57.334,57.3431,5330.0
2020-08-31 14:00:00,63.32,63.32,63.28,63.29,4688.0,57.3431,57.3431,57.3069,57.3159,4688.0
2020-08-31 14:05:00,63.29,63.3,63.27,63.29,5526.0,57.3159,57.325,57.2978,57.3159,5526.0
2020-08-31 14:10:00,63.29,63.29,63.26,63.27,6195.0,57.3159,57.3159,57.2887,57.2978,6195.0
2020-08-31 14:15:00,63.26,63.28,63.23,63.23,14851.0,57.2887,57.3069,57.2616,57.2616,14851.0
2020-08-31 14:20:00,63.24,63.25,63.21,63.24,26341.0,57.2706,57.2797,57.2435,57.2706,26341.0
2020-08-31 14:25:00,63.25,63.26,63.18,63.18,33986.0,57.2797,57.2887,57.2163,57.2163,33986.0
2020-08-31 14:30:00,63.18,63.2,63.17,63.18,11978.0,57.2163,57.2344,57.2072,57.2163,11978.0
2020-08-31 14:35:00,63.18,63.19,63.16,63.19,12962.0,57.2163,57.2254,57.1982,57.2254,12962.0
2020-08-31 14:40:00,63.2,63.26,63.2,63.23,7062.0,57.2344,57.2887,57.2344,57.2616,7062.0
2020-08-31 14:45:00,63.24,63.28,63.24,63.25,57865.0,57.2706,57.3069,57.2706,57.2797,57865.0
2020-08-31 14:50:00,63.26,63.29,63.25,63.28,9060.0,57.2887,57.3159,57.2797,57.3069,9060.0
2020-08-31 14:55:00,63.29,63.31,63.28,63.3,9878.0,57.3159,57.334,57.3069,57.325,9878.0
2020-08-31 15:00:00,63.3,63.3,63.25,63.25,32156.0,57.325,57.325,57.2797,57.2797,32156.0
2020-08-31 15:05:00,63.25,63.31,63.25,63.27,38021.0,57.2797,57.334,57.2797,57.2978,38021.0
2020-08-31 15:10:00,63.27,63.28,63.17,63.18,70209.0,57.2978,57.3069,57.2072,57.2163,70209.0
2020-08-31 15:15:00,63.18,63.21,63.13,63.13,50432.0,57.2163,57.2435,57.171,57.171,50432.0
2020-08-31 15:20:00,63.13,63.17,63.07,63.08,147425.0,57.171,57.2072,57.1167,57.1257,147425.0
2020-08-31 15:25:00,63.07,63.15,63.06,63.15,64801.0,57.1167,57.1891,57.1076,57.1891,64801.0
2020-08-31 15:30:00,63.15,63.16,63.09,63.1,54051.0,57.1891,57.1982,57.1348,57.1438,54051.0
2020-08-31 15:35:00,63.11,63.16,63.1,63.14,95990.0,57.1529,57.1982,57.1438,57.1801,95990.0
2020-08-31 15:40:00,63.13,63.14,63.06,63.14,67725.0,57.171,57.1801,57.1076,57.1801,67725.0
2020-08-31 15:45:00,63.14,63.26,63.14,63.25,153017.0,57.1801,57.2887,57.1801,57.2797,153017.0
2020-08-31 15:50:00,63.24,63.27,63.18,63.19,121102.0,57.2706,57.2978,57.2163,57.2254,121102.0
2020-08-31 15:55:00,63.19,63.19,63.01,63.01,396112.0,57.2254,57.2254,57.0623,57.0623,396112.0
2020-09-01 09:30:00,62.99,63.07,62.74,62.85,77299.0,57.0442,57.1167,56.8178,56.9174,77299.0
2020-09-01 09:35:00,62.86,62.95,62.83,62.94,69251.0,56.9265,57.008,56.8993,56.999,69251.0
2020-09-01 09:40:00,62.94,62.96,62.88,62.88,42876.0,56.999,57.0171,56.9446,56.9446,42876.0
2020-09-01 09:45:00,62.89,63.03,62.87,63.03,55049.0,56.9537,57.0805,56.9356,57.0805,55049.0
2020-09-01 09:50:00,63.01,63.02,62.95,63.0,61167.0,57.0623,57.0714,57.008,57.0533,61167.0
2020-09-01 09:55:00,63.01,63.04,62.92,63.02,43514.0,57.0623,57.0895,56.9808,57.0714,43514.0
2020-09-01 10:00:00,63.03,63.08,62.99,63.04,71146.0,57.0805,57.1257,57.0442,57.0895,71146.0
2020-09-01 10:05:00,63.05,63.12,62.99,63.02,21176.0,57.0986,57.162,57.0442,57.0714,21176.0
2020-09-01 10:10:00,63.02,63.11,63.02,63.05,33222.0,57.0714,57.1529,57.0714,57.0986,33222.0
2020-09-01 10:15:00,63.08,63.2,63.06,63.18,51629.0,57.1257,57.2344,57.1076,57.2163,51629.0
2020-09-01 10:20:00,63.19,63.39,63.17,63.34,70253.0,57.2254,57.4065,57.2072,57.3612,70253.0
2020-09-01 10:25:00,63.34,63.4,63.31,63.36,98284.0,57.3612,57.4155,57.334,57.3793,98284.0
2020-09-01 10:30:00,63.35,63.38,63.29,63.36,222464.0,57.3702,57.3974,57.3159,57.3793,222464.0
2020-09-01 10:35:00,63.36,63.46,63.32,63.43,41057.0,57.3793,57.4699,57.3431,57.4427,41057.0
2020-09-01 10:40:00,63.43,63.51,63.41,63.41,30770.0,57.4427,57.5151,57.4246,57.4246,30770.0
2020-09-01 10:45:00,63.42,63.45,63.39,63.4,27451.0,57.4336,57.4608,57.4065,57.4155,27451.0
2020-09-01 10:50:00,63.4,63.52,63.39,63.41,62875.0,57.4155,57.5242,57.4065,57.4246,62875.0
2020-09-01 10:55:00,63.41,63.48,63.41,63.45,225006.0,57.4246,57.488,57.4246,57.4608,225006.0
2020-09-01 11:00:00,63.46,63.51,63.42,63.5,24970.0,57.4699,57.5151,57.4336,57.5061,24970.0
2020-09-01 11:05:00,63.52,63.54,63.48,63.53,22765.0,57.5242,57.5423,57.488,57.5333,22765.0
2020-09-01 11:10:00,63.52,63.53,63.49,63.5,22409.0,57.5242,57.5333,57.497,57.5061,22409.0
2020-09-01 11:15:00,63.52,63.61,63.51,63.58,18660.0,57.5242,57.6057,57.5151,57.5785,18660.0
2020-09-01 11:20:00,63.58,63.61,63.5,63.51,84080.0,57.5785,57.6057,57.5061,57.5151,84080.0
2020-09-01 11:25:00,63.51,63.55,63.49,63.52,170492.0,57.5151,57.5514,57.497,57.5242,170492.0
2020-09-01 11:30:00,63.51,63.62,63.5,63.62,76046.0,57.5151,57.6148,57.5061,57.6148,76046.0
2020-09-01 11:35:00,63.62,63.67,63.59,63.59,28889.0,57.6148,57.66,57.5876,57.5876,28889.0
2020-09-01 11:40:00,63.58,63.67,63.58,63.65,9261.0,57.5785,57.66,57.5785,57.6419,9261.0
2020-09-01 11:45:00,63.64,63.67,63.62,63.67,25587.0,57.6329,57.66,57.6148,57.66,25587.0
2020-09-01 11:50:00,63.66,63.73,63.66,63.69,76280.0,57.651,57.7144,57.651,57.6782,76280.0
2020-09-01 11:55:00,63.68,63.7,63.64,63.69,55168.0,57.6691,57.6872,57.6329,57.6782,55168.0
2020-09-01 12:00:00,63.69,63.74,63.68,63.69,15819.0,57.6782,57.7234,57.6691,57.6782,15819.0
2020-09-01 12:05:00,63.7,63.79,63.7,63.79,18477.0,57.6872,57.7687,57.6872,57.7687,18477.0
2020-09-01 12:10:00,63.78,63.82,63.75,63.82,18331.0,57.7597,57.7959,57.7325,57.7959,18331.0
2020-09-01 12:15:00,63.82,63.84,63.77,63.78,18706.0,57.7959,57.814,57.7506,57.7597,18706.0
2020-09-01 12:20:00,63.78,63.84,63.78,63.81,16540.0,57.7597,57.814,57.7597,57.7868,16540.0
2020-09-01 12:25:00,63.81,63.85,63.79,63.85,9321.0,57.7868,57.8231,57.7687,57.8231,9321.0
2020-09-01 12:30:00,63.85,63.89,63.84,63.89,17525.0,57.8231,57.8593,57.814,57.8593,17525.0
2020-09-01 12:35:00,63.89,63.94,63.89,63.9,18252.0,57.8593,57.9046,57.8593,57.8683,18252.0
2020-09-01 12:40:00,63.9,63.96,63.88,63.94,17144.0,57.8683,57.9227,57.8502,57.9046,17144.0
2020-09-01 12:45:00,63.94,63.96,63.91,63.95,24700.0,57.9046,57.9227,57.8774,57.9136,24700.0
2020-09-01 12:50:00,63.94,63.97,63.94,63.94,14773.0,57.9046,57.9317,57.9046,57.9046,14773.0
2020-09-01 12:55:00,63.94,63.96,63.92,63.94,15522.0,57.9046,57.9227,57.8864,57.9046,15522.0
2020-09-01 13:00:00,63.93,63.96,63.9,63.93,14522.0,57.8955,57.9227,57.8683,57.8955,14522.0
2020-09-01 13:05:00,63.92,63.95,63.91,63.93,8757.0,57.8864,57.9136,57.8774,57.8955,8757.0
2020-09-01 13:10:00,63.92,63.93,63.89,63.92,16248.0,57.8864,57.8955,57.8593,57.8864,16248.0
2020-09-01 13:15:00,63.92,63.93,63.89,63.91,57315.0,57.8864,57.8955,57.8593,57.8774,57315.0
2020-09-01 13:20:00,63.9,63.94,63.89,63.92,91932.0,57.8683,57.9046,57.8593,57.8864,91932.0
2020-09-01 13:25:00,63.92,63.96,63.92,63.95,15787.0,57.8864,57.9227,57.8864,57.9136,15787.0
2020-09-01 13:30:00,63.95,63.96,63.94,63.95,27987.0,57.9136,57.9227,57.9046,57.9136,27987.0
2020-09-01 13:35:00,63.94,63.97,63.94,63.96,30984.0,57.9046,57.9317,57.9046,57.9227,30984.0
2020-09-01 13:40:00,63.96,64.02,63.95,64.01,31448.0,57.9227,57.977,57.9136,57.968,31448.0
2020-09-01 13:45:00,64.01,64.08,63.99,64.08,16107.0,57.968,58.0313,57.9498,58.0313,16107.0
2020-09-01 13:50:00,64.09,64.09,64.04,64.08,59089.0,58.0404,58.0404,57.9951,58.0313,59089.0
2020-09-01 13:55:00,64.07,64.13,64.06,64.12,23772.0,58.0223,58.0766,58.0132,58.0676,23772.0
2020-09-01 14:00:00,64.13,64.19,64.12,64.19,34870.0,58.0766,58.131,58.0676,58.131,34870.0
2020-09-01 14:05:00,64.19,64.23,64.18,64.23,28054.0,58.131,58.1672,58.1219,58.1672,28054.0
2020-09-01 14:10:00,64.23,64.25,64.21,64.22,99597.0,58.1672,58.1853,58.1491,58.1581,99597.0
2020-09-01 14:15:00,64.23,64.27,64.2,64.23,91875.0,58.1672,58.2034,58.14,58.1672,91875.0
2020-09-01 14:20:00,64.23,64.28,64.21,64.25,62506.0,58.1672,58.2125,58.1491,58.1853,62506.0
2020-09-01 14:25:00,64.25,64.29,64.24,64.28,36943.0,58.1853,58.2215,58.1762,58.2125,36943.0
2020-09-01 14:30:00,64.28,64.32,64.27,64.31,25453.0,58.2125,58.2487,58.2034,58.2396,25453.0
2020-09-01 14:35:00,64.31,64.35,64.29,64.34,23195.0,58.2396,58.2759,58.2215,58.2668,23195.0
2020-09-01 14:40:00,64.34,64.36,64.3,64.3,23090.0,58.2668,58.2849,58.2306,58.2306,23090.0
2020-09-01 14:45:00,64.3,64.31,64.26,64.28,47685.0,58.2306,58.2396,58.1944,58.2125,47685.0
2020-09-01 14:50:00,64.28,64.31,64.27,64.29,39682.0,58.2125,58.2396,58.2034,58.2215,39682.0
2020-09-01 14:55:00,64.29,64.31,64.26,64.3,26377.0,58.2215,58.2396,58.1944,58.2306,26377.0
2020-09-01 15:00:00,64.3,64.37,64.3,64.36,286835.0,58.2306,58.294,58.2306,58.2849,286835.0
2020-09-01 15:05:00,64.36,64.41,64.36,64.39,321611.0,58.2849,58.3302,58.2849,58.3121,321611.0
2020-09-01 15:10:00,64.39,64.39,64.17,64.18,370398.0,58.3121,58.3121,58.1128,58.1219,370398.0
2020-09-01 15:15:00,64.17,64.21,64.16,64.18,95807.0,58.1128,58.1491,58.1038,58.1219,95807.0
2020-09-01 15:20:00,64.17,64.22,64.17,64.22,102855.0,58.1128,58.1581,58.1128,58.1581,102855.0
2020-09-01 15:25:00,64.22,64.24,64.15,64.17,162574.0,58.1581,58.1762,58.0947,58.1128,162574.0
2020-09-01 15:30:00,64.18,64.26,64.17,64.26,238714.0,58.1219,58.1944,58.1128,58.1944,238714.0
2020-09-01 15:35:00,64.26,64.29,64.25,64.28,252311.0,58.1944,58.2215,58.1853,58.2125,252311.0
2020-09-01 15:40:00,64.28,64.4,64.28,64.39,260051.0,58.2125,58.3211,58.2125,58.3121,260051.0
2020-09-01 15:45:00,64.39,64.42,64.37,64.42,479330.0,58.3121,58.3393,58.294,58.3393,479330.0
2020-09-01 15:50:00,64.42,64.51,64.42,64.48,648783.0,58.3393,58.4208,58.3393,58.3936,648783.0
2020-09-01 15:55:00,64.48,64.78,64.47,64.77,765150.0,58.3936,58.6653,58.3845,58.6562,765150.0
2020-09-02 09:30:00,65.03,65.03,64.65,64.77,205836.0,58.8917,58.8917,58.5475,58.6562,205836.0
2020-09-02 09:35:00,64.76,64.86,64.7,64.79,91868.0,58.6472,58.7377,58.5928,58.6743,91868.0
2020-09-02 09:40:00,64.79,64.79,64.61,64.67,122942.0,58.6743,58.6743,58.5113,58.5657,122942.0
2020-09-02 09:45:00,64.67,64.77,64.63,64.76,67895.0,58.5657,58.6562,58.5294,58.6472,67895.0
2020-09-02 09:50:00,64.75,64.83,64.68,64.81,155261.0,58.6381,58.7105,58.5747,58.6924,155261.0
2020-09-02 09:55:00,64.81,65.07,64.81,65.07,166125.0,58.6924,58.9279,58.6924,58.9279,166125.0
2020-09-02 10:00:00,65.08,65.08,64.84,64.9,76982.0,58.937,58.937,58.7196,58.7739,76982.0
2020-09-02 10:05:00,64.91,64.95,64.84,64.9,102882.0,58.783,58.8192,58.7196,58.7739,102882.0
2020-09-02 10:10:00,64.9,65.07,64.88,65.07,184916.0,58.7739,58.9279,58.7558,58.9279,184916.0
2020-09-02 10:15:00,65.07,65.11,65.05,65.07,133537.0,58.9279,58.9641,58.9098,58.9279,133537.0
2020-09-02 10:20:00,65.08,65.09,64.97,65.01,140703.0,58.937,58.946,58.8373,58.8736,140703.0
2020-09-02 10:25:00,65.0,65.03,64.92,64.96,75750.0,58.8645,58.8917,58.7921,58.8283,75750.0
2020-09-02 10:30:00,64.96,65.12,64.96,65.06,77766.0,58.8283,58.9732,58.8283,58.9188,77766.0
2020-09-02 10:35:00,65.05,65.08,64.99,65.06,70952.0,58.9098,58.937,58.8554,58.9188,70952.0
2020-09-02 10:40:00,65.07,65.09,65.02,65.06,44092.0,58.9279,58.946,58.8826,58.9188,44092.0
2020-09-02 10:45:00,65.06,65.09,65.0,65.03,50653.0,58.9188,58.946,58.8645,58.8917,50653.0
2020-09-02 10:50:00,65.04,65.09,64.99,65.08,57304.0,58.9007,58.946,58.8554,58.937,57304.0
2020-09-02 10:55:00,65.08,65.13,65.04,65.11,58655.0,58.937,58.9822,58.9007,58.9641,58655.0
2020-09-02 11:00:00,65.11,65.2,65.07,65.2,87312.0,58.9641,59.0456,58.9279,59.0456,87312.0
2020-09-02 11:05:00,65.19,65.2,65.11,65.15,210718.0,59.0366,59.0456,58.9641,59.0003,210718.0
2020-09-02 11:10:00,65.15,65.19,65.13,65.14,42407.0,59.0003,59.0366,58.9822,58.9913,42407.0
2020-09-02 11:15:00,65.13,65.2,65.1,65.16,119942.0,58.9822,59.0456,58.9551,59.0094,119942.0
2020-09-02 11:20:00,65.16,65.17,65.04,65.06,107431.0,59.0094,59.0185,58.9007,58.9188,107431.0
2020-09-02 11:25:00,65.06,65.09,65.02,65.02,106856.0,58.9188,58.946,58.8826,58.8826,106856.0
2020-09-02 11:30:00,65.01,65.11,64.99,65.1,48498.0,58.8736,58.9641,58.8554,58.9551,48498.0
2020-09-02 11:35:00,65.1,65.2,65.1,65.12,89732.0,58.9551,59.0456,58.9551,58.9732,89732.0
2020-09-02 11:40:00,65.12,65.26,65.12,65.23,71816.0,58.9732,59.1,58.9732,59.0728,71816.0
2020-09-02 11:45:00,65.23,65.4,65.23,65.39,46471.0,59.0728,59.2267,59.0728,59.2177,46471.0
2020-09-02 11:50:00,65.39,65.48,65.38,65.48,60515.0,59.2177,59.2992,59.2086,59.2992,60515.0
2020-09-02 11:55:00,65.48,65.5,65.43,65.47,155273.0,59.2992,59.3173,59.2539,59.2901,155273.0
2020-09-02 12:00:00,65.47,65.48,65.4,65.4,62824.0,59.2901,59.2992,59.2267,59.2267,62824.0
2020-09-02 12:05:00,65.4,65.43,65.3,65.31,18391.0,59.2267,59.2539,59.1362,59.1452,18391.0
2020-09-02 12:10:00,65.32,65.37,65.3,65.35,19415.0,59.1543,59.1996,59.1362,59.1815,19415.0
2020-09-02 12:15:00,65.34,65.39,65.31,65.33,53947.0,59.1724,59.2177,59.1452,59.1634,53947.0
2020-09-02 12:20:00,65.33,65.34,65.27,65.29,29070.0,59.1634,59.1724,59.109,59.1271,29070.0
2020-09-02 12:25:00,65.28,65.32,65.26,65.29,44162.0,59.1181,59.1543,59.1,59.1271,44162.0
2020-09-02 12:30:00,65.29,65.3,65.24,65.29,41725.0,59.1271,59.1362,59.0818,59.1271,41725.0
2020-09-02 12:35:00,65.29,65.35,65.27,65.31,34779.0,59.1271,59.1815,59.109,59.1452,34779.0
2020-09-02 12:40:00,65.31,65.32,65.29,65.3,10937.0,59.1452,59.1543,59.1271,59.1362,10937.0
2020-09-02 12:45:00,65.29,65.33,65.28,65.3,18101.0,59.1271,59.1634,59.1181,59.1362,18101.0
2020-09-02 12:50:00,65.27,65.29,65.25,65.29,81478.0,59.109,59.1271,59.0909,59.1271,81478.0
2020-09-02 12:55:00,65.28,65.29,65.24,65.26,29025.0,59.1181,59.1271,59.0818,59.1,29025.0
2020-09-02 13:00:00,65.26,65.28,65.24,65.26,41198.0,59.1,59.1181,59.0818,59.1,41198.0
2020-09-02 13:05:00,65.27,65.29,65.22,65.24,19603.0,59.109,59.1271,59.0637,59.0818,19603.0
2020-09-02 13:10:00,65.24,65.37,65.22,65.33,54349.0,59.0818,59.1996,59.0637,59.1634,54349.0
2020-09-02 13:15:00,65.33,65.35,65.32,65.33,16282.0,59.1634,59.1815,59.1543,59.1634,16282.0
2020-09-02 13:20:00,65.32,65.34,65.27,65.31,38527.0,59.1543,59.1724,59.109,59.1452,38527.0
2020-09-02 13:25:00,65.31,65.39,65.3,65.39,14578.0,59.1452,59.2177,59.1362,59.2177,14578.0
2020-09-02 13:30:00,65.39,65.41,65.36,65.37,23371.0,59.2177,59.2358,59.1905,59.1996,23371.0
2020-09-02 13:35:00,65.36,65.41,65.35,65.41,32511.0,59.1905,59.2358,59.1815,59.2358,32511.0
2020-09-02 13:40:00,65.41,65.47,65.38,65.42,16989.0,59.2358,59.2901,59.2086,59.2449,16989.0
2020-09-02 13:45:00,65.42,65.45,65.41,65.42,16999.0,59.2449,59.272,59.2358,59.2449,16999.0
2020-09-02 13:50:00,65.43,65.45,65.42,65.43,12671.0,59.2539,59.272,59.2449,59.2539,12671.0
2020-09-02 13:55:00,65.44,65.5,65.44,65.49,18672.0,59.263,59.3173,59.263,59.3083,18672.0
2020-09-02 14:00:00,65.49,65.5,65.38,65.45,57047.0,59.3083,59.3173,59.2086,59.272,57047.0
2020-09-02 14:05:00,65.45,65.52,65.44,65.48,29799.0,59.272,59.3354,59.263,59.2992,29799.0
2020-09-02 14:10:00,65.48,65.48,65.4,65.43,17789.0,59.2992,59.2992,59.2267,59.2539,17789.0
2020-09-02 14:15:00,65.43,65.5,65.43,65.5,20635.0,59.2539,59.3173,59.2539,59.3173,20635.0
2020-09-02 14:20:00,65.51,65.6,65.51,65.6,15781.0,59.3264,59.4079,59.3264,59.4079,15781.0
2020-09-02 14:25:00,65.6,65.67,65.59,65.65,35240.0,59.4079,59.4713,59.3988,59.4531,35240.0
2020-09-02 14:30:00,65.64,65.67,65.61,65.63,13067.0,59.4441,59.4713,59.4169,59.435,13067.0
2020-09-02 14:35:00,65.61,65.62,65.53,65.58,60493.0,59.4169,59.426,59.3445,59.3898,60493.0
2020-09-02 14:40:00,65.59,65.63,65.54,65.59,19158.0,59.3988,59.435,59.3535,59.3988,19158.0
2020-09-02 14:45:00,65.59,65.69,65.56,65.68,22053.0,59.3988,59.4894,59.3716,59.4803,22053.0
2020-09-02 14:50:00,65.69,65.71,65.66,65.68,21201.0,59.4894,59.5075,59.4622,59.4803,21201.0
2020-09-02 14:55:00,65.69,65.76,65.69,65.75,75732.0,59.4894,59.5528,59.4894,59.5437,75732.0
2020-09-02 15:00:00,65.75,65.76,65.68,65.74,101361.0,59.5437,59.5528,59.4803,59.5347,101361.0
2020-09-02 15:05:00,65.74,65.74,65.64,65.71,44192.0,59.5347,59.5347,59.4441,59.5075,44192.0
2020-09-02 15:10:00,65.7,65.78,65.67,65.77,68647.0,59.4984,59.5709,59.4713,59.5618,68647.0
2020-09-02 15:15:00,65.77,65.8,65.75,65.8,25015.0,59.5618,59.589,59.5437,59.589,25015.0
2020-09-02 15:20:00,65.8,65.85,65.79,65.82,45364.0,59.589,59.6343,59.5799,59.6071,45364.0
2020-09-02 15:25:00,65.82,65.82,65.7,65.8,81309.0,59.6071,59.6071,59.4984,59.589,81309.0
2020-09-02 15:30:00,65.8,65.97,65.79,65.95,430159.0,59.589,59.7429,59.5799,59.7248,430159.0
2020-09-02 15:35:00,65.95,66.16,65.95,66.13,1066971.0,59.7248,59.915,59.7248,59.8878,1066971.0
2020-09-02 15:40:00,66.13,66.27,66.13,66.25,676731.0,59.8878,60.0146,59.8878,59.9965,676731.0
2020-09-02 15:45:00,66.25,66.33,66.23,66.29,499345.0,59.9965,60.069,59.9784,60.0327,499345.0
2020-09-02 15:50:00,66.28,66.32,66.2,66.29,708389.0,60.0237,60.0599,59.9512,60.0327,708389.0
2020-09-02 15:55:00,66.28,66.31,66.18,66.24,1158346.0,60.0237,60.0508,59.9331,59.9875,1158346.0
2020-09-03 09:30:00,66.14,66.14,65.66,65.72,133435.0,59.8969,59.8969,59.4622,59.5165,133435.0
2020-09-03 09:35:00,65.73,65.99,65.69,65.97,127833.0,59.5256,59.7611,59.4894,59.7429,127833.0
2020-09-03 09:40:00,65.96,66.0,65.86,65.9,113231.0,59.7339,59.7701,59.6433,59.6795,113231.0
2020-09-03 09:45:00,65.9,66.1,65.9,66.05,185675.0,59.6795,59.8607,59.6795,59.8154,185675.0
2020-09-03 09:50:00,66.04,66.05,65.81,65.83,78087.0,59.8063,59.8154,59.598,59.6162,78087.0
2020-09-03 09:55:00,65.82,65.96,65.8,65.84,47975.0,59.6071,59.7339,59.589,59.6252,47975.0
2020-09-03 10:00:00,65.83,65.9,65.78,65.85,56698.0,59.6162,59.6795,59.5709,59.6343,56698.0
2020-09-03 10:05:00,65.83,65.83,65.67,65.74,129937.0,59.6162,59.6162,59.4713,59.5347,129937.0
2020-09-03 10:10:00,65.73,65.81,65.7,65.73,71984.0,59.5256,59.598,59.4984,59.5256,71984.0
2020-09-03 10:15:00,65.73,65.74,65.5,65.54,60205.0,59.5256,59.5347,59.3173,59.3535,60205.0
2020-09-03 10:20:00,65.53,65.54,65.27,65.31,131853.0,59.3445,59.3535,59.109,59.1452,131853.0
2020-09-03 10:25:00,65.31,65.41,65.29,65.37,128005.0,59.1452,59.2358,59.1271,59.1996,128005.0
2020-09-03 10:30:00,65.38,65.43,65.28,65.39,102323.0,59.2086,59.2539,59.1181,59.2177,102323.0
2020-09-03 10:35:00,65.39,65.41,65.19,65.25,184793.0,59.2177,59.2358,59.0366,59.0909,184793.0
2020-09-03 10:40:00,65.25,65.31,65.2,65.27,110592.0,59.0909,59.1452,59.0456,59.109,110592.0
2020-09-03 10:45:00,65.24,65.3,65.08,65.09,165456.0,59.0818,59.1362,58.937,58.946,165456.0
2020-09-03 10:50:00,65.11,65.26,65.1,65.24,144397.0,58.9641,59.1,58.9551,59.0818,144397.0
2020-09-03 10:55:00,65.23,65.23,65.09,65.12,55347.0,59.0728,59.0728,58.946,58.9732,55347.0
2020-09-03 11:00:00,65.1,65.13,64.76,64.78,63587.0,58.9551,58.9822,58.6472,58.6653,63587.0
2020-09-03 11:05:00,64.79,64.8,64.52,64.58,200300.0,58.6743,58.6834,58.4298,58.4841,200300.0
2020-09-03 11:10:00,64.59,64.66,64.49,64.53,97663.0,58.4932,58.5566,58.4026,58.4389,97663.0
2020-09-03 11:15:00,64.51,64.52,63.94,63.94,162096.0,58.4208,58.4298,57.9046,57.9046,162096.0
2020-09-03 11:20:00,63.95,64.28,63.92,64.2,185877.0,57.9136,58.2125,57.8864,58.14,185877.0
2020-09-03 11:25:00,64.2,64.29,64.11,64.24,99166.0,58.14,58.2215,58.0585,58.1762,99166.0
2020-09-03 11:30:00,64.24,64.42,64.19,64.27,89191.0,58.1762,58.3393,58.131,58.2034,89191.0
2020-09-03 11:35:00,64.28,64.53,64.16,64.48,113418.0,58.2125,58.4389,58.1038,58.3936,113418.0
2020-09-03 11:40:00,64.49,64.72,64.49,64.62,133352.0,58.4026,58.6109,58.4026,58.5204,133352.0
2020-09-03 11:45:00,64.63,64.73,64.57,64.57,80962.0,58.5294,58.62,58.4751,58.4751,80962.0
2020-09-03 11:50:00,64.57,64.65,64.54,64.64,67612.0,58.4751,58.5475,58.4479,58.5385,67612.0
2020-09-03 11:55:00,64.63,64.63,64.48,64.51,68208.0,58.5294,58.5294,58.3936,58.4208,68208.0
2020-09-03 12:00:00,64.5,64.55,64.37,64.49,58278.0,58.4117,58.457,58.294,58.4026,58278.0
2020-09-03 12:05:00,64.5,64.6,64.46,64.6,55043.0,58.4117,58.5023,58.3755,58.5023,55043.0
2020-09-03 12:10:00,64.6,64.67,64.59,64.64,59277.0,58.5023,58.5657,58.4932,58.5385,59277.0
2020-09-03 12:15:00,64.65,64.75,64.58,64.73,115784.0,58.5475,58.6381,58.4841,58.62,115784.0
2020-09-03 12:20:00,64.73,64.73,64.61,64.65,60806.0,58.62,58.62,58.5113,58.5475,60806.0
2020-09-03 12:25:00,64.64,64.65,64.53,64.55,106067.0,58.5385,58.5475,58.4389,58.457,106067.0
2020-09-03 12:30:00,64.56,64.62,64.35,64.35,157210.0,58.466,58.5204,58.2759,58.2759,157210.0
2020-09-03 12:35:00,64.36,64.51,64.28,64.45,78696.0,58.2849,58.4208,58.2125,58.3664,78696.0
2020-09-03 12:40:00,64.45,64.47,64.33,64.33,28755.0,58.3664,58.3845,58.2577,58.2577,28755.0
2020-09-03 12:45:00,64.33,64.41,64.25,64.27,119166.0,58.2577,58.3302,58.1853,58.2034,119166.0
2020-09-03 12:50:00,64.28,64.35,64.17,64.23,42447.0,58.2125,58.2759,58.1128,58.1672,42447.0
2020-09-03 12:55:00,64.24,64.37,64.13,64.13,59410.0,58.1762,58.294,58.0766,58.0766,59410.0
2020-09-03 13:00:00,64.15,64.18,63.95,64.01,69303.0,58.0947,58.1219,57.9136,57.968,69303.0
2020-09-03 13:05:00,64.01,64.22,64.01,64.17,71403.0,57.968,58.1581,57.968,58.1128,71403.0
2020-09-03 13:10:00,64.17,64.34,64.12,64.3,185834.0,58.1128,58.2668,58.0676,58.2306,185834.0
2020-09-03 13:15:00,64.3,64.3,64.03,64.06,53751.0,58.2306,58.2306,57.9861,58.0132,53751.0
2020-09-03 13:20:00,64.07,64.2,64.0,64.16,68959.0,58.0223,58.14,57.9589,58.1038,68959.0
2020-09-03 13:25:00,64.15,64.33,64.08,64.31,48493.0,58.0947,58.2577,58.0313,58.2396,48493.0
2020-09-03 13:30:00,64.3,64.3,63.98,64.04,153856.0,58.2306,58.2306,57.9408,57.9951,153856.0
2020-09-03 13:35:00,64.05,64.1,63.95,63.99,65189.0,58.0042,58.0495,57.9136,57.9498,65189.0
2020-09-03 13:40:00,63.98,64.09,63.92,63.96,40375.0,57.9408,58.0404,57.8864,57.9227,40375.0
2020-09-03 13:45:00,63.97,64.08,63.96,64.0,52503.0,57.9317,58.0313,57.9227,57.9589,52503.0
2020-09-03 13:50:00,64.0,64.19,64.0,64.17,69102.0,57.9589,58.131,57.9589,58.1128,69102.0
2020-09-03 13:55:00,64.17,64.18,64.1,64.11,60618.0,58.1128,58.1219,58.0495,58.0585,60618.0
2020-09-03 14:00:00,64.1,64.19,64.03,64.13,46787.0,58.0495,58.131,57.9861,58.0766,46787.0
2020-09-03 14:05:00,64.13,64.2,64.07,64.16,55180.0,58.0766,58.14,58.0223,58.1038,55180.0
2020-09-03 14:10:00,64.16,64.27,64.13,64.19,64926.0,58.1038,58.2034,58.0766,58.131,64926.0
2020-09-03 14:15:00,64.19,64.19,64.03,64.09,64488.0,58.131,58.131,57.9861,58.0404,64488.0
2020-09-03 14:20:00,64.09,64.16,64.06,64.09,40585.0,58.0404,58.1038,58.0132,58.0404,40585.0
2020-09-03 14:25:00,64.09,64.25,64.05,64.22,64882.0,58.0404,58.1853,58.0042,58.1581,64882.0
2020-09-03 14:30:00,64.21,64.34,64.17,64.31,131737.0,58.1491,58.2668,58.1128,58.2396,131737.0
2020-09-03 14:35:00,64.29,64.36,64.23,64.23,88277.0,58.2215,58.2849,58.1672,58.1672,88277.0
2020-09-03 14:40:00,64.25,64.29,64.07,64.08,56455.0,58.1853,58.2215,58.0223,58.0313,56455.0
2020-09-03 14:45:00,64.08,64.12,63.98,64.01,49972.0,58.0313,58.0676,57.9408,57.968,49972.0
2020-09-03 14:50:00,64.02,64.1,63.93,63.97,57731.0,57.977,58.0495,57.8955,57.9317,57731.0
2020-09-03 14:55:00,63.96,63.96,63.76,63.79,163458.0,57.9227,57.9227,57.7415,57.7687,163458.0
2020-09-03 15:00:00,63.8,63.89,63.72,63.78,67341.0,57.7778,57.8593,57.7053,57.7597,67341.0
2020-09-03 15:05:00,63.78,63.95,63.75,63.88,202006.0,57.7597,57.9136,57.7325,57.8502,202006.0
2020-09-03 15:10:00,63.88,64.0,63.82,63.99,147537.0,57.8502,57.9589,57.7959,57.9498,147537.0
2020-09-03 15:15:00,63.98,64.0,63.83,63.89,329309.0,57.9408,57.9589,57.8049,57.8593,329309.0
2020-09-03 15:20:00,63.88,63.9,63.77,63.87,565106.0,57.8502,57.8683,57.7506,57.8412,565106.0
2020-09-03 15:25:00,63.87,64.05,63.81,63.93,846480.0,57.8412,58.0042,57.7868,57.8955,846480.0
2020-09-03 15:30:00,63.93,64.09,63.92,63.95,571076.0,57.8955,58.0404,57.8864,57.9136,571076.0
2020-09-03 15:35:00,63.96,64.29,63.96,64.23,346980.0,57.9227,58.2215,57.9227,58.1672,346980.0
2020-09-03 15:40:00,64.23,64.25,64.11,64.19,258792.0,58.1672,58.1853,58.0585,58.131,258792.0
2020-09-03 15:45:00,64.2,64.24,63.95,63.95,333710.0,58.14,58.1762,57.9136,57.9136,333710.0
2020-09-03 15:50:00,63.95,64.39,63.9,64.36,646645.0,57.9136,58.3121,57.8683,58.2849,646645.0
2020-09-03 15:55:00,64.36,64.47,64.26,64.43,1096842.0,58.2849,58.3845,58.1944,58.3483,1096842.0
2020-09-04 09:30:00,64.78,65.12,64.78,65.1,175734.0,58.6653,58.9732,58.6653,58.9551,175734.0
2020-09-04 09:35:00,65.11,65.11,64.75,64.78,120328.0,58.9641,58.9641,58.6381,58.6653,120328.0
2020-09-04 09:40:00,64.77,64.96,64.71,64.87,231322.0,58.6562,58.8283,58.6019,58.7468,231322.0
2020-09-04 09:45:00,64.88,64.95,64.71,64.77,285096.0,58.7558,58.8192,58.6019,58.6562,285096.0
2020-09-04 09:50:00,64.76,64.86,64.53,64.67,202605.0,58.6472,58.7377,58.4389,58.5657,202605.0
2020-09-04 09:55:00,64.67,64.78,64.54,64.59,222150.0,58.5657,58.6653,58.4479,58.4932,222150.0
2020-09-04 10:00:00,64.58,64.78,64.51,64.69,81221.0,58.4841,58.6653,58.4208,58.5838,81221.0
2020-09-04 10:05:00,64.68,64.81,64.63,64.77,68745.0,58.5747,58.6924,58.5294,58.6562,68745.0
2020-09-04 10:10:00,64.76,64.89,64.54,64.57,96163.0,58.6472,58.7649,58.4479,58.4751,96163.0
2020-09-04 10:15:00,64.58,64.66,64.3,64.3,158955.0,58.4841,58.5566,58.2306,58.2306,158955.0
2020-09-04 10:20:00,64.31,64.51,64.2,64.41,132546.0,58.2396,58.4208,58.14,58.3302,132546.0
2020-09-04 10:25:00,64.42,64.57,64.2,64.23,167957.0,58.3393,58.4751,58.14,58.1672,167957.0
2020-09-04 10:30:00,64.23,64.41,64.17,64.18,140331.0,58.1672,58.3302,58.1128,58.1219,140331.0
2020-09-04 10:35:00,64.18,64.24,63.88,64.11,183274.0,58.1219,58.1762,57.8502,58.0585,183274.0
2020-09-04 10:40:00,64.1,64.17,63.73,63.79,175184.0,58.0495,58.1128,57.7144,57.7687,175184.0
2020-09-04 10:45:00,63.8,64.02,63.78,64.01,139005.0,57.7778,57.977,57.7597,57.968,139005.0
2020-09-04 10:50:00,63.99,63.99,63.81,63.94,117368.0,57.9498,57.9498,57.7868,57.9046,117368.0
2020-09-04 10:55:00,63.93,64.06,63.89,63.97,105005.0,57.8955,58.0132,57.8593,57.9317,105005.0
2020-09-04 11:00:00,63.96,64.02,63.8,63.96,89490.0,57.9227,57.977,57.7778,57.9227,89490.0
2020-09-04 11:05:00,63.95,63.96,63.66,63.7,70309.0,57.9136,57.9227,57.651,57.6872,70309.0
2020-09-04 11:10:00,63.69,63.86,63.66,63.78,90469.0,57.6782,57.8321,57.651,57.7597,90469.0
2020-09-04 11:15:00,63.77,63.87,63.61,63.78,48448.0,57.7506,57.8412,57.6057,57.7597,48448.0
2020-09-04 11:20:00,63.77,63.8,63.61,63.62,97636.0,57.7506,57.7778,57.6057,57.6148,97636.0
2020-09-04 11:25:00,63.62,63.67,63.47,63.67,88874.0,57.6148,57.66,57.4789,57.66,88874.0
2020-09-04 11:30:00,63.68,63.81,63.66,63.79,155723.0,57.6691,57.7868,57.651,57.7687,155723.0
2020-09-04 11:35:00,63.79,63.83,63.69,63.69,155971.0,57.7687,57.8049,57.6782,57.6782,155971.0
2020-09-04 11:40:00,63.69,63.74,63.53,63.53,85028.0,57.6782,57.7234,57.5333,57.5333,85028.0
2020-09-04 11:45:00,63.54,63.67,63.54,63.58,137036.0,57.5423,57.66,57.5423,57.5785,137036.0
2020-09-04 11:50:00,63.58,63.81,63.51,63.8,98375.0,57.5785,57.7868,57.5151,57.7778,98375.0
2020-09-04 11:55:00,63.79,63.84,63.67,63.75,106506.0,57.7687,57.814,57.66,57.7325,106506.0
2020-09-04 12:00:00,63.75,63.87,63.73,63.8,96630.0,57.7325,57.8412,57.7144,57.7778,96630.0
2020-09-04 12:05:00,63.8,63.85,63.74,63.76,58299.0,57.7778,57.8231,57.7234,57.7415,58299.0
2020-09-04 12:10:00,63.77,63.88,63.77,63.86,45947.0,57.7506,57.8502,57.7506,57.8321,45947.0
2020-09-04 12:15:00,63.85,63.91,63.79,63.87,44044.0,57.8231,57.8774,57.7687,57.8412,44044.0
2020-09-04 12:20:00,63.87,63.99,63.82,63.98,61702.0,57.8412,57.9498,57.7959,57.9408,61702.0
2020-09-04 12:25:00,63.97,64.16,63.97,64.15,63431.0,57.9317,58.1038,57.9317,58.0947,63431.0
2020-09-04 12:30:00,64.15,64.25,64.13,64.23,48033.0,58.0947,58.1853,58.0766,58.1672,48033.0
2020-09-04 12:35:00,64.23,64.27,64.16,64.24,41220.0,58.1672,58.2034,58.1038,58.1762,41220.0
2020-09-04 12:40:00,64.24,64.34,64.2,64.28,92167.0,58.1762,58.2668,58.14,58.2125,92167.0
2020-09-04 12:45:00,64.29,64.4,64.26,64.27,90910.0,58.2215,58.3211,58.1944,58.2034,90910.0
2020-09-04 12:50:00,64.28,64.36,64.23,64.32,71915.0,58.2125,58.2849,58.1672,58.2487,71915.0
2020-09-04 12:55:00,64.31,64.36,64.28,64.35,45551.0,58.2396,58.2849,58.2125,58.2759,45551.0
2020-09-04 13:00:00,64.33,64.33,64.21,64.23,34824.0,58.2577,58.2577,58.1491,58.1672,34824.0
2020-09-04 13:05:00,64.24,64.3,64.2,64.29,72724.0,58.1762,58.2306,58.14,58.2215,72724.0
2020-09-04 13:10:00,64.28,64.3,64.22,64.29,30717.0,58.2125,58.2306,58.1581,58.2215,30717.0
2020-09-04 13:15:00,64.27,64.27,64.13,64.14,40692.0,58.2034,58.2034,58.0766,58.0857,40692.0
2020-09-04 13:20:00,64.14,64.27,64.14,64.26,42624.0,58.0857,58.2034,58.0857,58.1944,42624.0
2020-09-04 13:25:00,64.24,64.31,64.21,64.23,32917.0,58.1762,58.2396,58.1491,58.1672,32917.0
2020-09-04 13:30:00,64.21,64.21,64.07,64.07,93749.0,58.1491,58.1491,58.0223,58.0223,93749.0
2020-09-04 13:35:00,64.09,64.15,64.04,64.13,43969.0,58.0404,58.0947,57.9951,58.0766,43969.0
2020-09-04 13:40:00,64.13,64.16,64.03,64.05,36397.0,58.0766,58.1038,57.9861,58.0042,36397.0
2020-09-04 13:45:00,64.05,64.19,64.05,64.14,160951.0,58.0042,58.131,58.0042,58.0857,160951.0
2020-09-04 13:50:00,64.13,64.2,64.03,64.2,45226.0,58.0766,58.14,57.9861,58.14,45226.0
2020-09-04 13:55:00,64.2,64.25,64.15,64.22,43285.0,58.14,58.1853,58.0947,58.1581,43285.0
2020-09-04 14:00:00,64.19,64.29,64.17,64.17,39646.0,58.131,58.2215,58.1128,58.1128,39646.0
2020-09-04 14:05:00,64.2,64.33,64.18,64.24,36321.0,58.14,58.2577,58.1219,58.1762,36321.0
2020-09-04 14:10:00,64.22,64.27,64.2,64.21,41443.0,58.1581,58.2034,58.14,58.1491,41443.0
2020-09-04 14:15:00,64.23,64.35,64.19,64.31,42354.0,58.1672,58.2759,58.131,58.2396,42354.0
2020-09-04 14:20:00,64.3,64.37,64.23,64.31,52542.0,58.2306,58.294,58.1672,58.2396,52542.0
2020-09-04 14:25:00,64.3,64.42,64.3,64.41,71788.0,58.2306,58.3393,58.2306,58.3302,71788.0
2020-09-04 14:30:00,64.41,64.45,64.36,64.42,82206.0,58.3302,58.3664,58.2849,58.3393,82206.0
2020-09-04 14:35:00,64.44,64.6,64.43,64.6,70585.0,58.3574,58.5023,58.3483,58.5023,70585.0
2020-09-04 14:40:00,64.59,64.7,64.57,64.59,90422.0,58.4932,58.5928,58.4751,58.4932,90422.0
2020-09-04 14:45:00,64.59,64.74,64.59,64.66,125687.0,58.4932,58.629,58.4932,58.5566,125687.0
2020-09-04 14:50:00,64.66,64.75,64.61,64.66,57986.0,58.5566,58.6381,58.5113,58.5566,57986.0
2020-09-04 14:55:00,64.68,64.81,64.68,64.8,79299.0,58.5747,58.6924,58.5747,58.6834,79299.0
2020-09-04 15:00:00,64.81,64.82,64.69,64.74,150692.0,58.6924,58.7015,58.5838,58.629,150692.0
2020-09-04 15:05:00,64.73,64.77,64.67,64.67,109281.0,58.62,58.6562,58.5657,58.5657,109281.0
2020-09-04 15:10:00,64.67,64.68,64.52,64.53,186311.0,58.5657,58.5747,58.4298,58.4389,186311.0
2020-09-04 15:15:00,64.53,64.77,64.53,64.72,102660.0,58.4389,58.6562,58.4389,58.6109,102660.0
2020-09-04 15:20:00,64.71,64.77,64.7,64.73,88688.0,58.6019,58.6562,58.5928,58.62,88688.0
2020-09-04 15:25:00,64.74,64.85,64.67,64.76,144331.0,58.629,58.7287,58.5657,58.6472,144331.0
2020-09-04 15:30:00,64.76,64.79,64.6,64.66,282901.0,58.6472,58.6743,58.5023,58.5566,282901.0
2020-09-04 15:35:00,64.67,64.68,64.49,64.56,642036.0,58.5657,58.5747,58.4026,58.466,642036.0
2020-09-04 15:40:00,64.55,64.59,64.46,64.5,202430.0,58.457,58.4932,58.3755,58.4117,202430.0
2020-09-04 15:45:00,64.48,64.67,64.37,64.38,414376.0,58.3936,58.5657,58.294,58.303,414376.0
2020-09-04 15:50:00,64.38,64.61,64.34,64.59,477745.0,58.303,58.5113,58.2668,58.4932,477745.0
2020-09-04 15:55:00,64.59,64.63,64.45,64.51,2021116.0,58.4932,58.5294,58.3664,58.4208,2021116.0
2020-09-08 09:30:00,63.8,63.83,63.45,63.55,211741.0,57.7778,57.8049,57.4608,57.5514,211741.0
2020-09-08 09:35:00,63.54,63.65,63.35,63.43,176580.0,57.5423,57.6419,57.3702,57.4427,176580.0
2020-09-08 09:40:00,63.39,63.4,62.94,62.97,202678.0,57.4065,57.4155,56.999,57.0261,202678.0
2020-09-08 09:45:00,62.97,63.08,62.78,62.78,249910.0,57.0261,57.1257,56.8541,56.8541,249910.0
2020-09-08 09:50:00,62.79,63.01,62.75,62.91,156515.0,56.8631,57.0623,56.8269,56.9718,156515.0
2020-09-08 09:55:00,62.91,63.3,62.9,63.24,140725.0,56.9718,57.325,56.9627,57.2706,140725.0
2020-09-08 10:00:00,63.24,63.28,62.95,62.96,88278.0,57.2706,57.3069,57.008,57.0171,88278.0
2020-09-08 10:05:00,62.96,63.18,62.88,63.15,99742.0,57.0171,57.2163,56.9446,57.1891,99742.0
2020-09-08 10:10:00,63.15,63.33,63.08,63.29,169064.0,57.1891,57.3521,57.1257,57.3159,169064.0
2020-09-08 10:15:00,63.28,63.31,63.14,63.21,135166.0,57.3069,57.334,57.1801,57.2435,135166.0
2020-09-08 10:20:00,63.21,63.43,63.12,63.33,170919.0,57.2435,57.4427,57.162,57.3521,170919.0
2020-09-08 10:25:00,63.37,63.44,63.28,63.42,90807.0,57.3884,57.4518,57.3069,57.4336,90807.0
2020-09-08 10:30:00,63.42,63.49,63.38,63.49,102135.0,57.4336,57.497,57.3974,57.497,102135.0
2020-09-08 10:35:00,63.51,63.67,63.46,63.66,164590.0,57.5151,57.66,57.4699,57.651,164590.0
2020-09-08 10:40:00,63.67,63.69,63.4,63.46,99559.0,57.66,57.6782,57.4155,57.4699,99559.0
2020-09-08 10:45:00,63.45,63.45,63.2,63.2,79357.0,57.4608,57.4608,57.2344,57.2344,79357.0
2020-09-08 10:50:00,63.19,63.45,63.19,63.37,87608.0,57.2254,57.4608,57.2254,57.3884,87608.0
2020-09-08 10:55:00,63.37,63.46,63.32,63.35,76655.0,57.3884,57.4699,57.3431,57.3702,76655.0
2020-09-08 11:00:00,63.35,63.55,63.25,63.54,78718.0,57.3702,57.5514,57.2797,57.5423,78718.0
2020-09-08 11:05:00,63.54,63.57,63.41,63.54,52347.0,57.5423,57.5695,57.4246,57.5423,52347.0
2020-09-08 11:10:00,63.55,63.56,63.41,63.46,85572.0,57.5514,57.5604,57.4246,57.4699,85572.0
2020-09-08 11:15:00,63.47,63.58,63.43,63.55,59923.0,57.4789,57.5785,57.4427,57.5514,59923.0
2020-09-08 11:20:00,63.56,63.57,63.41,63.46,64004.0,57.5604,57.5695,57.4246,57.4699,64004.0
2020-09-08 11:25:00,63.46,63.5,63.38,63.41,33823.0,57.4699,57.5061,57.3974,57.4246,33823.0
2020-09-08 11:30:00,63.39,63.42,63.26,63.36,82765.0,57.4065,57.4336,57.2887,57.3793,82765.0
2020-09-08 11:35:00,63.36,63.45,63.35,63.38,49943.0,57.3793,57.4608,57.3702,57.3974,49943.0
2020-09-08 11:40:00,63.37,63.37,63.2,63.33,54933.0,57.3884,57.3884,57.2344,57.3521,54933.0
2020-09-08 11:45:00,63.32,63.34,63.23,63.29,26056.0,57.3431,57.3612,57.2616,57.3159,26056.0
2020-09-08 11:50:00,63.3,63.31,63.14,63.19,57533.0,57.325,57.334,57.1801,57.2254,57533.0
2020-09-08 11:55:00,63.18,63.36,63.17,63.31,128018.0,57.2163,57.3793,57.2072,57.334,128018.0
2020-09-08 12:00:00,63.31,63.4,63.3,63.34,36776.0,57.334,57.4155,57.325,57.3612,36776.0
2020-09-08 12:05:00,63.36,63.5,63.34,63.46,104749.0,57.3793,57.5061,57.3612,57.4699,104749.0
2020-09-08 12:10:00,63.45,63.54,63.45,63.53,46779.0,57.4608,57.5423,57.4608,57.5333,46779.0
2020-09-08 12:15:00,63.52,63.61,63.5,63.61,48589.0,57.5242,57.6057,57.5061,57.6057,48589.0
2020-09-08 12:20:00,63.61,63.67,63.56,63.65,24569.0,57.6057,57.66,57.5604,57.6419,24569.0
2020-09-08 12:25:00,63.63,63.66,63.59,63.62,32229.0,57.6238,57.651,57.5876,57.6148,32229.0
2020-09-08 12:30:00,63.62,63.63,63.54,63.6,47107.0,57.6148,57.6238,57.5423,57.5967,47107.0
2020-09-08 12:35:00,63.59,63.61,63.51,63.51,36289.0,57.5876,57.6057,57.5151,57.5151,36289.0
2020-09-08 12:40:00,63.52,63.55,63.47,63.53,30995.0,57.5242,57.5514,57.4789,57.5333,30995.0
2020-09-08 12:45:00,63.53,63.61,63.52,63.6,26164.0,57.5333,57.6057,57.5242,57.5967,26164.0
2020-09-08 12:50:00,63.6,63.65,63.59,63.63,32806.0,57.5967,57.6419,57.5876,57.6238,32806.0
2020-09-08 12:55:00,63.62,63.65,63.58,63.61,32199.0,57.6148,57.6419,57.5785,57.6057,32199.0
2020-09-08 13:00:00,63.61,63.62,63.56,63.6,28747.0,57.6057,57.6148,57.5604,57.5967,28747.0
2020-09-08 13:05:00,63.59,63.64,63.54,63.57,36712.0,57.5876,57.6329,57.5423,57.5695,36712.0
2020-09-08 13:10:00,63.57,63.69,63.55,63.69,36694.0,57.5695,57.6782,57.5514,57.6782,36694.0
2020-09-08 13:15:00,63.68,63.74,63.68,63.71,23934.0,57.6691,57.7234,57.6691,57.6963,23934.0
2020-09-08 13:20:00,63.71,63.72,63.68,63.7,23287.0,57.6963,57.7053,57.6691,57.6872,23287.0
2020-09-08 13:25:00,63.7,63.76,63.7,63.71,34319.0,57.6872,57.7415,57.6872,57.6963,34319.0
2020-09-08 13:30:00,63.7,63.72,63.63,63.63,50348.0,57.6872,57.7053,57.6238,57.6238,50348.0
2020-09-08 13:35:00,63.64,63.77,63.63,63.75,149506.0,57.6329,57.7506,57.6238,57.7325,149506.0
2020-09-08 13:40:00,63.75,63.81,63.74,63.8,45910.0,57.7325,57.7868,57.7234,57.7778,45910.0
2020-09-08 13:45:00,63.81,63.83,63.75,63.8,36933.0,57.7868,57.8049,57.7325,57.7778,36933.0
2020-09-08 13:50:00,63.8,63.82,63.78,63.8,18916.0,57.7778,57.7959,57.7597,57.7778,18916.0
2020-09-08 13:55:00,63.8,63.84,63.78,63.79,28592.0,57.7778,57.814,57.7597,57.7687,28592.0
2020-09-08 14:00:00,63.8,63.85,63.75,63.77,28835.0,57.7778,57.8231,57.7325,57.7506,28835.0
2020-09-08 14:05:00,63.76,63.78,63.69,63.73,33616.0,57.7415,57.7597,57.6782,57.7144,33616.0
2020-09-08 14:10:00,63.74,63.78,63.66,63.66,31440.0,57.7234,57.7597,57.651,57.651,31440.0
2020-09-08 14:15:00,63.66,63.67,63.57,63.61,30446.0,57.651,57.66,57.5695,57.6057,30446.0
2020-09-08 14:20:00,63.62,63.63,63.52,63.56,31168.0,57.6148,57.6238,57.5242,57.5604,31168.0
2020-09-08 14:25:00,63.56,63.61,63.52,63.54,30657.0,57.5604,57.6057,57.5242,57.5423,30657.0
2020-09-08 14:30:00,63.54,63.54,63.42,63.47,38541.0,57.5423,57.5423,57.4336,57.4789,38541.0
2020-09-08 14:35:00,63.46,63.48,63.33,63.35,63767.0,57.4699,57.488,57.3521,57.3702,63767.0
2020-09-08 14:40:00,63.36,63.4,63.27,63.29,55999.0,57.3793,57.4155,57.2978,57.3159,55999.0
2020-09-08 14:45:00,63.28,63.36,63.27,63.32,47378.0,57.3069,57.3793,57.2978,57.3431,47378.0
2020-09-08 14:50:00,63.31,63.34,63.21,63.25,68009.0,57.334,57.3612,57.2435,57.2797,68009.0
2020-09-08 14:55:00,63.24,63.43,63.2,63.43,128631.0,57.2706,57.4427,57.2344,57.4427,128631.0
2020-09-08 15:00:00,63.41,63.41,63.14,63.14,55874.0,57.4246,57.4246,57.1801,57.1801,55874.0
2020-09-08 15:05:00,63.15,63.26,63.15,63.24,90910.0,57.1891,57.2887,57.1891,57.2706,90910.0
2020-09-08 15:10:00,63.25,63.41,63.25,63.38,142075.0,57.2797,57.4246,57.2797,57.3974,142075.0
2020-09-08 15:15:00,63.36,63.42,63.28,63.33,108963.0,57.3793,57.4336,57.3069,57.3521,108963.0
2020-09-08 15:20:00,63.33,63.41,63.32,63.34,63498.0,57.3521,57.4246,57.3431,57.3612,63498.0
2020-09-08 15:25:00,63.35,63.42,63.29,63.41,69040.0,57.3702,57.4336,57.3159,57.4246,69040.0
2020-09-08 15:30:00,63.41,63.5,63.33,63.34,214348.0,57.4246,57.5061,57.3521,57.3612,214348.0
2020-09-08 15:35:00,63.34,63.54,63.33,63.48,100741.0,57.3612,57.5423,57.3521,57.488,100741.0
2020-09-08 15:40:00,63.49,63.56,63.43,63.55,132341.0,57.497,57.5604,57.4427,57.5514,132341.0
2020-09-08 15:45:00,63.55,63.55,63.34,63.42,305610.0,57.5514,57.5514,57.3612,57.4336,305610.0
2020-09-08 15:50:00,63.4,63.4,63.2,63.27,284718.0,57.4155,57.4155,57.2344,57.2978,284718.0
2020-09-08 15:55:00,63.27,63.33,63.18,63.21,492051.0,57.2978,57.3521,57.2163,57.2435,492051.0
2020-09-09 09:30:00,64.01,64.37,63.97,64.35,138424.0,57.968,58.294,57.9317,58.2759,138424.0
2020-09-09 09:35:00,64.35,64.45,64.08,64.15,145940.0,58.2759,58.3664,58.0313,58.0947,145940.0
2020-09-09 09:40:00,64.16,64.4,64.1,64.25,155075.0,58.1038,58.3211,58.0495,58.1853,155075.0
2020-09-09 09:45:00,64.25,64.32,64.2,64.22,135780.0,58.1853,58.2487,58.14,58.1581,135780.0
2020-09-09 09:50:00,64.23,64.7,64.23,64.6,143300.0,58.1672,58.5928,58.1672,58.5023,143300.0
2020-09-09 09:55:00,64.6,64.66,64.5,64.66,75226.0,58.5023,58.5566,58.4117,58.5566,75226.0
2020-09-09 10:00:00,64.67,64.79,64.58,64.75,85393.0,58.5657,58.6743,58.4841,58.6381,85393.0
2020-09-09 10:05:00,64.75,64.81,64.66,64.67,92802.0,58.6381,58.6924,58.5566,58.5657,92802.0
2020-09-09 10:10:00,64.68,64.86,64.68,64.79,150185.0,58.5747,58.7377,58.5747,58.6743,150185.0
2020-09-09 10:15:00,64.8,65.02,64.8,64.95,137414.0,58.6834,58.8826,58.6834,58.8192,137414.0
2020-09-09 10:20:00,64.95,64.97,64.89,64.94,130926.0,58.8192,58.8373,58.7649,58.8102,130926.0
2020-09-09 10:25:00,64.93,64.98,64.82,64.82,110090.0,58.8011,58.8464,58.7015,58.7015,110090.0
2020-09-09 10:30:00,64.82,64.89,64.8,64.81,96603.0,58.7015,58.7649,58.6834,58.6924,96603.0
2020-09-09 10:35:00,64.81,64.83,64.72,64.74,104581.0,58.6924,58.7105,58.6109,58.629,104581.0
2020-09-09 10:40:00,64.74,64.89,64.74,64.83,56026.0,58.629,58.7649,58.629,58.7105,56026.0
2020-09-09 10:45:00,64.83,64.86,64.66,64.66,71731.0,58.7105,58.7377,58.5566,58.5566,71731.0
2020-09-09 10:50:00,64.67,64.7,64.57,64.58,99964.0,58.5657,58.5928,58.4751,58.4841,99964.0
2020-09-09 10:55:00,64.56,64.61,64.53,64.6,105823.0,58.466,58.5113,58.4389,58.5023,105823.0
2020-09-09 11:00:00,64.63,64.84,64.63,64.81,69583.0,58.5294,58.7196,58.5294,58.6924,69583.0
2020-09-09 11:05:00,64.81,64.86,64.68,64.7,69814.0,58.6924,58.7377,58.5747,58.5928,69814.0
2020-09-09 11:10:00,64.69,64.76,64.66,64.69,52482.0,58.5838,58.6472,58.5566,58.5838,52482.0
2020-09-09 11:15:00,64.69,64.7,64.6,64.64,31533.0,58.5838,58.5928,58.5023,58.5385,31533.0
2020-09-09 11:20:00,64.64,64.7,64.63,64.64,30400.0,58.5385,58.5928,58.5294,58.5385,30400.0
2020-09-09 11:25:00,64.63,64.7,64.62,64.66,16230.0,58.5294,58.5928,58.5204,58.5566,16230.0
2020-09-09 11:30:00,64.66,64.73,64.64,64.69,43789.0,58.5566,58.62,58.5385,58.5838,43789.0
2020-09-09 11:35:00,64.69,64.73,64.65,64.72,27750.0,58.5838,58.62,58.5475,58.6109,27750.0
2020-09-09 11:40:00,64.71,64.72,64.63,64.67,42452.0,58.6019,58.6109,58.5294,58.5657,42452.0
2020-09-09 11:45:00,64.68,64.71,64.63,64.67,27678.0,58.5747,58.6019,58.5294,58.5657,27678.0
2020-09-09 11:50:00,64.67,64.74,64.64,64.65,38189.0,58.5657,58.629,58.5385,58.5475,38189.0
2020-09-09 11:55:00,64.66,64.68,64.65,64.65,15432.0,58.5566,58.5747,58.5475,58.5475,15432.0
2020-09-09 12:00:00,64.66,64.67,64.64,64.67,17633.0,58.5566,58.5657,58.5385,58.5657,17633.0
2020-09-09 12:05:00,64.67,64.74,64.64,64.73,16576.0,58.5657,58.629,58.5385,58.62,16576.0
2020-09-09 12:10:00,64.73,64.81,64.73,64.78,48317.0,58.62,58.6924,58.62,58.6653,48317.0
2020-09-09 12:15:00,64.78,64.8,64.75,64.8,12766.0,58.6653,58.6834,58.6381,58.6834,12766.0
2020-09-09 12:20:00,64.81,64.85,64.8,64.84,20416.0,58.6924,58.7287,58.6834,58.7196,20416.0
2020-09-09 12:25:00,64.84,64.86,64.76,64.77,13763.0,58.7196,58.7377,58.6472,58.6562,13763.0
2020-09-09 12:30:00,64.77,64.88,64.77,64.88,21732.0,58.6562,58.7558,58.6562,58.7558,21732.0
2020-09-09 12:35:00,64.87,64.93,64.87,64.93,21763.0,58.7468,58.8011,58.7468,58.8011,21763.0
2020-09-09 12:40:00,64.93,64.93,64.86,64.92,38666.0,58.8011,58.8011,58.7377,58.7921,38666.0
2020-09-09 12:45:00,64.92,64.93,64.86,64.87,40273.0,58.7921,58.8011,58.7377,58.7468,40273.0
2020-09-09 12:50:00,64.88,64.9,64.84,64.84,21920.0,58.7558,58.7739,58.7196,58.7196,21920.0
2020-09-09 12:55:00,64.84,64.88,64.84,64.85,17072.0,58.7196,58.7558,58.7196,58.7287,17072.0
2020-09-09 13:00:00,64.87,64.97,64.84,64.96,61572.0,58.7468,58.8373,58.7196,58.8283,61572.0
2020-09-09 13:05:00,64.97,65.04,64.96,65.04,12857.0,58.8373,58.9007,58.8283,58.9007,12857.0
2020-09-09 13:10:00,65.04,65.08,65.01,65.06,31479.0,58.9007,58.937,58.8736,58.9188,31479.0
2020-09-09 13:15:00,65.06,65.08,65.02,65.03,54206.0,58.9188,58.937,58.8826,58.8917,54206.0
2020-09-09 13:20:00,65.04,65.11,65.03,65.06,49631.0,58.9007,58.9641,58.8917,58.9188,49631.0
2020-09-09 13:25:00,65.07,65.08,64.99,65.02,46177.0,58.9279,58.937,58.8554,58.8826,46177.0
2020-09-09 13:30:00,65.02,65.1,65.01,65.08,68561.0,58.8826,58.9551,58.8736,58.937,68561.0
2020-09-09 13:35:00,65.08,65.13,65.08,65.1,48791.0,58.937,58.9822,58.937,58.9551,48791.0
2020-09-09 13:40:00,65.11,65.13,65.02,65.03,32196.0,58.9641,58.9822,58.8826,58.8917,32196.0
2020-09-09 13:45:00,65.02,65.05,64.96,65.03,54680.0,58.8826,58.9098,58.8283,58.8917,54680.0
2020-09-09 13:50:00,65.03,65.04,64.97,64.99,28746.0,58.8917,58.9007,58.8373,58.8554,28746.0
2020-09-09 13:55:00,64.99,64.99,64.93,64.98,35312.0,58.8554,58.8554,58.8011,58.8464,35312.0
2020-09-09 14:00:00,65.01,65.02,64.9,64.91,57431.0,58.8736,58.8826,58.7739,58.783,57431.0
2020-09-09 14:05:00,64.92,65.02,64.91,65.02,78045.0,58.7921,58.8826,58.783,58.8826,78045.0
2020-09-09 14:10:00,65.03,65.05,65.01,65.03,16019.0,58.8917,58.9098,58.8736,58.8917,16019.0
2020-09-09 14:15:00,65.03,65.06,65.01,65.02,12620.0,58.8917,58.9188,58.8736,58.8826,12620.0
2020-09-09 14:20:00,65.03,65.03,64.98,65.0,13683.0,58.8917,58.8917,58.8464,58.8645,13683.0
2020-09-09 14:25:00,65.02,65.03,64.93,64.94,35881.0,58.8826,58.8917,58.8011,58.8102,35881.0
2020-09-09 14:30:00,64.96,65.09,64.96,65.07,27026.0,58.8283,58.946,58.8283,58.9279,27026.0
2020-09-09 14:35:00,65.07,65.14,65.07,65.1,83366.0,58.9279,58.9913,58.9279,58.9551,83366.0
2020-09-09 14:40:00,65.1,65.15,65.06,65.14,71192.0,58.9551,59.0003,58.9188,58.9913,71192.0
2020-09-09 14:45:00,65.13,65.17,65.1,65.16,69177.0,58.9822,59.0185,58.9551,59.0094,69177.0
2020-09-09 14:50:00,65.16,65.19,65.13,65.14,77162.0,59.0094,59.0366,58.9822,58.9913,77162.0
2020-09-09 14:55:00,65.14,65.2,65.14,65.15,134379.0,58.9913,59.0456,58.9913,59.0003,134379.0
2020-09-09 15:00:00,65.16,65.26,65.16,65.22,185513.0,59.0094,59.1,59.0094,59.0637,185513.0
2020-09-09 15:05:00,65.22,65.25,65.2,65.22,58096.0,59.0637,59.0909,59.0456,59.0637,58096.0
2020-09-09 15:10:00,65.22,65.26,65.17,65.2,46759.0,59.0637,59.1,59.0185,59.0456,46759.0
2020-09-09 15:15:00,65.2,65.29,65.17,65.22,130076.0,59.0456,59.1271,59.0185,59.0637,130076.0
2020-09-09 15:20:00,65.23,65.28,65.22,65.26,26686.0,59.0728,59.1181,59.0637,59.1,26686.0
2020-09-09 15:25:00,65.25,65.26,65.15,65.2,83644.0,59.0909,59.1,59.0003,59.0456,83644.0
2020-09-09 15:30:00,65.19,65.25,65.1,65.1,109819.0,59.0366,59.0909,58.9551,58.9551,109819.0
2020-09-09 15:35:00,65.11,65.14,65.03,65.05,234648.0,58.9641,58.9913,58.8917,58.9098,234648.0
2020-09-09 15:40:00,65.05,65.12,65.04,65.06,122707.0,58.9098,58.9732,58.9007,58.9188,122707.0
2020-09-09 15:45:00,65.05,65.06,64.93,64.97,169476.0,58.9098,58.9188,58.8011,58.8373,169476.0
2020-09-09 15:50:00,64.97,65.04,64.89,65.03,198543.0,58.8373,58.9007,58.7649,58.8917,198543.0
2020-09-09 15:55:00,65.02,65.02,64.82,64.84,535317.0,58.8826,58.8826,58.7015,58.7196,535317.0
2020-09-10 09:30:00,65.18,65.18,65.04,65.07,61966.0,59.0275,59.0275,58.9007,58.9279,61966.0
2020-09-10 09:35:00,65.06,65.22,64.94,65.22,87554.0,58.9188,59.0637,58.8102,59.0637,87554.0
2020-09-10 09:40:00,65.23,65.29,65.16,65.24,96181.0,59.0728,59.1271,59.0094,59.0818,96181.0
2020-09-10 09:45:00,65.24,65.4,65.23,65.28,106856.0,59.0818,59.2267,59.0728,59.1181,106856.0
2020-09-10 09:50:00,65.28,65.33,65.21,65.28,44535.0,59.1181,59.1634,59.0547,59.1181,44535.0
2020-09-10 09:55:00,65.28,65.42,65.24,65.27,41123.0,59.1181,59.2449,59.0818,59.109,41123.0
2020-09-10 10:00:00,65.26,65.31,65.22,65.31,26770.0,59.1,59.1452,59.0637,59.1452,26770.0
2020-09-10 10:05:00,65.31,65.38,65.17,65.2,70913.0,59.1452,59.2086,59.0185,59.0456,70913.0
2020-09-10 10:10:00,65.22,65.23,65.12,65.2,29070.0,59.0637,59.0728,58.9732,59.0456,29070.0
2020-09-10 10:15:00,65.21,65.29,65.21,65.21,36827.0,59.0547,59.1271,59.0547,59.0547,36827.0
2020-09-10 10:20:00,65.22,65.23,65.12,65.13,39589.0,59.0637,59.0728,58.9732,58.9822,39589.0
2020-09-10 10:25:00,65.12,65.12,64.99,64.99,175247.0,58.9732,58.9732,58.8554,58.8554,175247.0
2020-09-10 10:30:00,65.01,65.16,65.0,65.1,26789.0,58.8736,59.0094,58.8645,58.9551,26789.0
2020-09-10 10:35:00,65.1,65.14,65.03,65.13,26410.0,58.9551,58.9913,58.8917,58.9822,26410.0
2020-09-10 10:40:00,65.15,65.21,65.07,65.09,63440.0,59.0003,59.0547,58.9279,58.946,63440.0
2020-09-10 10:45:00,65.08,65.11,64.84,64.9,170539.0,58.937,58.9641,58.7196,58.7739,170539.0
2020-09-10 10:50:00,64.92,65.07,64.9,65.04,48113.0,58.7921,58.9279,58.7739,58.9007,48113.0
2020-09-10 10:55:00,65.03,65.05,64.7,64.75,190972.0,58.8917,58.9098,58.5928,58.6381,190972.0
2020-09-10 11:00:00,64.75,64.88,64.63,64.88,99453.0,58.6381,58.7558,58.5294,58.7558,99453.0
2020-09-10 11:05:00,64.88,64.96,64.85,64.94,41972.0,58.7558,58.8283,58.7287,58.8102,41972.0
2020-09-10 11:10:00,64.91,65.02,64.84,65.01,46773.0,58.783,58.8826,58.7196,58.8736,46773.0
2020-09-10 11:15:00,65.0,65.01,64.77,64.93,94396.0,58.8645,58.8736,58.6562,58.8011,94396.0
2020-09-10 11:20:00,64.93,65.07,64.92,65.0,61536.0,58.8011,58.9279,58.7921,58.8645,61536.0
2020-09-10 11:25:00,65.0,65.05,64.98,65.03,34941.0,58.8645,58.9098,58.8464,58.8917,34941.0
2020-09-10 11:30:00,65.03,65.04,64.93,64.94,30742.0,58.8917,58.9007,58.8011,58.8102,30742.0
2020-09-10 11:35:00,64.95,65.03,64.93,64.99,29871.0,58.8192,58.8917,58.8011,58.8554,29871.0
2020-09-10 11:40:00,64.97,65.05,64.95,64.98,59284.0,58.8373,58.9098,58.8192,58.8464,59284.0
2020-09-10 11:45:00,64.99,65.07,64.92,65.07,55050.0,58.8554,58.9279,58.7921,58.9279,55050.0
2020-09-10 11:50:00,65.07,65.08,64.96,64.96,53708.0,58.9279,58.937,58.8283,58.8283,53708.0
2020-09-10 11:55:00,64.95,64.96,64.86,64.87,66232.0,58.8192,58.8283,58.7377,58.7468,66232.0
2020-09-10 12:00:00,64.87,64.98,64.77,64.83,62704.0,58.7468,58.8464,58.6562,58.7105,62704.0
2020-09-10 12:05:00,64.82,64.94,64.81,64.88,59601.0,58.7015,58.8102,58.6924,58.7558,59601.0
2020-09-10 12:10:00,64.88,64.95,64.84,64.84,20615.0,58.7558,58.8192,58.7196,58.7196,20615.0
2020-09-10 12:15:00,64.83,64.92,64.81,64.91,30783.0,58.7105,58.7921,58.6924,58.783,30783.0
2020-09-10 12:20:00,64.9,64.9,64.75,64.78,67187.0,58.7739,58.7739,58.6381,58.6653,67187.0
2020-09-10 12:25:00,64.77,64.84,64.75,64.84,24454.0,58.6562,58.7196,58.6381,58.7196,24454.0
2020-09-10 12:30:00,64.83,64.87,64.79,64.79,87775.0,58.7105,58.7468,58.6743,58.6743,87775.0
2020-09-10 12:35:00,64.79,64.79,64.6,64.63,160719.0,58.6743,58.6743,58.5023,58.5294,160719.0
2020-09-10 12:40:00,64.62,64.66,64.54,64.54,35908.0,58.5204,58.5566,58.4479,58.4479,35908.0
2020-09-10 12:45:00,64.54,64.64,64.54,64.63,52237.0,58.4479,58.5385,58.4479,58.5294,52237.0
2020-09-10 12:50:00,64.62,64.76,64.62,64.73,43927.0,58.5204,58.6472,58.5204,58.62,43927.0
2020-09-10 12:55:00,64.75,64.81,64.74,64.78,11758.0,58.6381,58.6924,58.629,58.6653,11758.0
2020-09-10 13:00:00,64.78,64.88,64.75,64.84,32546.0,58.6653,58.7558,58.6381,58.7196,32546.0
2020-09-10 13:05:00,64.85,64.9,64.82,64.89,208868.0,58.7287,58.7739,58.7015,58.7649,208868.0
2020-09-10 13:10:00,64.9,64.98,64.88,64.96,73428.0,58.7739,58.8464,58.7558,58.8283,73428.0
2020-09-10 13:15:00,64.97,65.1,64.96,65.1,68543.0,58.8373,58.9551,58.8283,58.9551,68543.0
2020-09-10 13:20:00,65.1,65.1,65.01,65.01,57724.0,58.9551,58.9551,58.8736,58.8736,57724.0
2020-09-10 13:25:00,65.02,65.04,64.88,64.89,114937.0,58.8826,58.9007,58.7558,58.7649,114937.0
2020-09-10 13:30:00,64.89,65.0,64.87,64.98,45462.0,58.7649,58.8645,58.7468,58.8464,45462.0
2020-09-10 13:35:00,64.98,65.02,64.89,64.9,42026.0,58.8464,58.8826,58.7649,58.7739,42026.0
2020-09-10 13:40:00,64.89,64.92,64.85,64.86,48772.0,58.7649,58.7921,58.7287,58.7377,48772.0
2020-09-10 13:45:00,64.86,64.91,64.82,64.86,21231.0,58.7377,58.783,58.7015,58.7377,21231.0
2020-09-10 13:50:00,64.87,64.89,64.78,64.78,35688.0,58.7468,58.7649,58.6653,58.6653,35688.0
2020-09-10 13:55:00,64.79,64.84,64.75,64.78,22669.0,58.6743,58.7196,58.6381,58.6653,22669.0
2020-09-10 14:00:00,64.77,64.89,64.75,64.89,54911.0,58.6562,58.7649,58.6381,58.7649,54911.0
2020-09-10 14:05:00,64.89,64.94,64.79,64.83,44198.0,58.7649,58.8102,58.6743,58.7105,44198.0
2020-09-10 14:10:00,64.84,64.88,64.7,64.7,49529.0,58.7196,58.7558,58.5928,58.5928,49529.0
2020-09-10 14:15:00,64.7,64.71,64.53,64.56,105214.0,58.5928,58.6019,58.4389,58.466,105214.0
2020-09-10 14:20:00,64.57,64.65,64.47,64.47,99136.0,58.4751,58.5475,58.3845,58.3845,99136.0
2020-09-10 14:25:00,64.48,64.59,64.29,64.31,120895.0,58.3936,58.4932,58.2215,58.2396,120895.0
2020-09-10 14:30:00,64.3,64.46,64.27,64.41,138602.0,58.2306,58.3755,58.2034,58.3302,138602.0
2020-09-10 14:35:00,64.41,64.47,64.36,64.45,86951.0,58.3302,58.3845,58.2849,58.3664,86951.0
2020-09-10 14:40:00,64.44,64.45,64.28,64.28,97341.0,58.3574,58.3664,58.2125,58.2125,97341.0
2020-09-10 14:45:00,64.27,64.53,64.27,64.51,167961.0,58.2034,58.4389,58.2034,58.4208,167961.0
2020-09-10 14:50:00,64.49,64.53,64.36,64.41,50479.0,58.4026,58.4389,58.2849,58.3302,50479.0
2020-09-10 14:55:00,64.41,64.64,64.41,64.6,84870.0,58.3302,58.5385,58.3302,58.5023,84870.0
2020-09-10 15:00:00,64.61,64.63,64.49,64.5,94048.0,58.5113,58.5294,58.4026,58.4117,94048.0
2020-09-10 15:05:00,64.51,64.55,64.35,64.36,150181.0,58.4208,58.457,58.2759,58.2849,150181.0
2020-09-10 15:10:00,64.35,64.44,64.29,64.39,56589.0,58.2759,58.3574,58.2215,58.3121,56589.0
2020-09-10 15:15:00,64.37,64.38,64.19,64.19,106171.0,58.294,58.303,58.131,58.131,106171.0
2020-09-10 15:20:00,64.19,64.34,64.16,64.2,82737.0,58.131,58.2668,58.1038,58.14,82737.0
2020-09-10 15:25:00,64.2,64.35,64.13,64.31,117877.0,58.14,58.2759,58.0766,58.2396,117877.0
2020-09-10 15:30:00,64.28,64.33,64.21,64.28,193698.0,58.2125,58.2577,58.1491,58.2125,193698.0
2020-09-10 15:35:00,64.29,64.38,64.25,64.38,155956.0,58.2215,58.303,58.1853,58.303,155956.0
2020-09-10 15:40:00,64.38,64.57,64.34,64.5,89756.0,58.303,58.4751,58.2668,58.4117,89756.0
2020-09-10 15:45:00,64.47,64.51,64.23,64.29,207183.0,58.3845,58.4208,58.1672,58.2215,207183.0
2020-09-10 15:50:00,64.28,64.48,64.22,64.47,259572.0,58.2125,58.3936,58.1581,58.3845,259572.0
2020-09-10 15:55:00,64.47,64.51,64.21,64.25,424464.0,58.3845,58.4208,58.1491,58.1853,424464.0
2020-09-11 09:30:00,64.76,64.9,64.57,64.58,207576.0,58.6472,58.7739,58.4751,58.4841,207576.0
2020-09-11 09:35:00,64.59,64.62,64.49,64.59,143036.0,58.4932,58.5204,58.4026,58.4932,143036.0
2020-09-11 09:40:00,64.59,64.68,64.46,64.66,95926.0,58.4932,58.5747,58.3755,58.5566,95926.0
2020-09-11 09:45:00,64.65,64.77,64.61,64.77,54612.0,58.5475,58.6562,58.5113,58.6562,54612.0
2020-09-11 09:50:00,64.77,64.92,64.74,64.81,80466.0,58.6562,58.7921,58.629,58.6924,80466.0
2020-09-11 09:55:00,64.82,64.83,64.64,64.72,139846.0,58.7015,58.7105,58.5385,58.6109,139846.0
2020-09-11 10:00:00,64.71,64.89,64.68,64.85,101425.0,58.6019,58.7649,58.5747,58.7287,101425.0
2020-09-11 10:05:00,64.86,64.95,64.83,64.88,83657.0,58.7377,58.8192,58.7105,58.7558,83657.0
2020-09-11 10:10:00,64.87,64.93,64.7,64.89,112535.0,58.7468,58.8011,58.5928,58.7649,112535.0
2020-09-11 10:15:00,64.88,64.99,64.79,64.94,158324.0,58.7558,58.8554,58.6743,58.8102,158324.0
2020-09-11 10:20:00,64.94,65.01,64.92,64.99,73556.0,58.8102,58.8736,58.7921,58.8554,73556.0
2020-09-11 10:25:00,64.99,65.03,64.91,64.97,113656.0,58.8554,58.8917,58.783,58.8373,113656.0
2020-09-11 10:30:00,64.97,65.04,64.87,64.89,73616.0,58.8373,58.9007,58.7468,58.7649,73616.0
2020-09-11 10:35:00,64.89,65.0,64.84,64.95,150804.0,58.7649,58.8645,58.7196,58.8192,150804.0
2020-09-11 10:40:00,64.94,65.07,64.94,65.06,34468.0,58.8102,58.9279,58.8102,58.9188,34468.0
2020-09-11 10:45:00,65.07,65.11,65.03,65.07,58552.0,58.9279,58.9641,58.8917,58.9279,58552.0
2020-09-11 10:50:00,65.06,65.11,65.05,65.09,41988.0,58.9188,58.9641,58.9098,58.946,41988.0
2020-09-11 10:55:00,65.09,65.16,65.06,65.08,56850.0,58.946,59.0094,58.9188,58.937,56850.0
2020-09-11 11:00:00,65.08,65.3,65.07,65.28,73170.0,58.937,59.1362,58.9279,59.1181,73170.0
2020-09-11 11:05:00,65.29,65.36,65.28,65.36,29940.0,59.1271,59.1905,59.1181,59.1905,29940.0
2020-09-11 11:10:00,65.35,65.36,65.3,65.33,32598.0,59.1815,59.1905,59.1362,59.1634,32598.0
2020-09-11 11:15:00,65.33,65.39,65.27,65.34,80684.0,59.1634,59.2177,59.109,59.1724,80684.0
2020-09-11 11:20:00,65.35,65.36,65.16,65.25,107117.0,59.1815,59.1905,59.0094,59.0909,107117.0
2020-09-11 11:25:00,65.25,65.31,65.21,65.28,103503.0,59.0909,59.1452,59.0547,59.1181,103503.0
2020-09-11 11:30:00,65.28,65.28,65.14,65.21,95996.0,59.1181,59.1181,58.9913,59.0547,95996.0
2020-09-11 11:35:00,65.2,65.26,65.17,65.21,41111.0,59.0456,59.1,59.0185,59.0547,41111.0
2020-09-11 11:40:00,65.22,65.24,65.16,65.2,88794.0,59.0637,59.0818,59.0094,59.0456,88794.0
2020-09-11 11:45:00,65.2,65.21,65.15,65.15,50794.0,59.0456,59.0547,59.0003,59.0003,50794.0
2020-09-11 11:50:00,65.16,65.17,65.06,65.11,45565.0,59.0094,59.0185,58.9188,58.9641,45565.0
2020-09-11 11:55:00,65.12,65.26,65.12,65.19,51499.0,58.9732,59.1,58.9732,59.0366,51499.0
2020-09-11 12:00:00,65.18,65.28,65.12,65.24,36444.0,59.0275,59.1181,58.9732,59.0818,36444.0
2020-09-11 12:05:00,65.24,65.32,65.22,65.3,34293.0,59.0818,59.1543,59.0637,59.1362,34293.0
2020-09-11 12:10:00,65.29,65.33,65.23,65.31,61205.0,59.1271,59.1634,59.0728,59.1452,61205.0
2020-09-11 12:15:00,65.31,65.33,65.25,65.33,62645.0,59.1452,59.1634,59.0909,59.1634,62645.0
2020-09-11 12:20:00,65.34,65.39,65.34,65.37,62821.0,59.1724,59.2177,59.1724,59.1996,62821.0
2020-09-11 12:25:00,65.37,65.37,65.3,65.31,65935.0,59.1996,59.1996,59.1362,59.1452,65935.0
2020-09-11 12:30:00,65.31,65.31,65.18,65.18,132508.0,59.1452,59.1452,59.0275,59.0275,132508.0
2020-09-11 12:35:00,65.17,65.22,65.12,65.16,49824.0,59.0185,59.0637,58.9732,59.0094,49824.0
2020-09-11 12:40:00,65.16,65.17,65.05,65.09,93641.0,59.0094,59.0185,58.9098,58.946,93641.0
2020-09-11 12:45:00,65.09,65.14,65.07,65.12,63014.0,58.946,58.9913,58.9279,58.9732,63014.0
2020-09-11 12:50:00,65.12,65.21,65.12,65.18,48648.0,58.9732,59.0547,58.9732,59.0275,48648.0
2020-09-11 12:55:00,65.18,65.19,64.98,65.0,93505.0,59.0275,59.0366,58.8464,58.8645,93505.0
2020-09-11 13:00:00,65.01,65.06,64.99,65.04,63547.0,58.8736,58.9188,58.8554,58.9007,63547.0
2020-09-11 13:05:00,65.04,65.05,64.88,64.92,59090.0,58.9007,58.9098,58.7558,58.7921,59090.0
2020-09-11 13:10:00,64.92,64.92,64.81,64.83,55756.0,58.7921,58.7921,58.6924,58.7105,55756.0
2020-09-11 13:15:00,64.84,64.93,64.76,64.86,139171.0,58.7196,58.8011,58.6472,58.7377,139171.0
2020-09-11 13:20:00,64.87,64.9,64.81,64.82,33156.0,58.7468,58.7739,58.6924,58.7015,33156.0
2020-09-11 13:25:00,64.83,64.85,64.76,64.76,115488.0,58.7105,58.7287,58.6472,58.6472,115488.0
2020-09-11 13:30:00,64.75,64.76,64.65,64.73,78015.0,58.6381,58.6472,58.5475,58.62,78015.0
2020-09-11 13:35:00,64.73,64.83,64.73,64.79,48017.0,58.62,58.7105,58.62,58.6743,48017.0
2020-09-11 13:40:00,64.79,64.87,64.76,64.83,45673.0,58.6743,58.7468,58.6472,58.7105,45673.0
2020-09-11 13:45:00,64.82,64.85,64.75,64.81,70544.0,58.7015,58.7287,58.6381,58.6924,70544.0
2020-09-11 13:50:00,64.79,64.88,64.77,64.82,202309.0,58.6743,58.7558,58.6562,58.7015,202309.0
2020-09-11 13:55:00,64.82,64.82,64.69,64.69,41773.0,58.7015,58.7015,58.5838,58.5838,41773.0
2020-09-11 14:00:00,64.71,64.74,64.62,64.7,83214.0,58.6019,58.629,58.5204,58.5928,83214.0
2020-09-11 14:05:00,64.69,64.83,64.69,64.8,33790.0,58.5838,58.7105,58.5838,58.6834,33790.0
2020-09-11 14:10:00,64.8,64.93,64.77,64.87,58255.0,58.6834,58.8011,58.6562,58.7468,58255.0
2020-09-11 14:15:00,64.9,64.93,64.88,64.9,37826.0,58.7739,58.8011,58.7558,58.7739,37826.0
2020-09-11 14:20:00,64.92,64.95,64.82,64.95,52708.0,58.7921,58.8192,58.7015,58.8192,52708.0
2020-09-11 14:25:00,64.94,64.98,64.91,64.91,20416.0,58.8102,58.8464,58.783,58.783,20416.0
2020-09-11 14:30:00,64.91,65.05,64.91,65.03,60940.0,58.783,58.9098,58.783,58.8917,60940.0
2020-09-11 14:35:00,65.05,65.16,65.02,65.14,163389.0,58.9098,59.0094,58.8826,58.9913,163389.0
2020-09-11 14:40:00,65.13,65.19,65.05,65.15,105213.0,58.9822,59.0366,58.9098,59.0003,105213.0
2020-09-11 14:45:00,65.15,65.18,65.09,65.11,80567.0,59.0003,59.0275,58.946,58.9641,80567.0
2020-09-11 14:50:00,65.1,65.2,65.09,65.2,40234.0,58.9551,59.0456,58.946,59.0456,40234.0
2020-09-11 14:55:00,65.2,65.23,65.14,65.14,126893.0,59.0456,59.0728,58.9913,58.9913,126893.0
2020-09-11 15:00:00,65.15,65.18,65.09,65.12,75074.0,59.0003,59.0275,58.946,58.9732,75074.0
2020-09-11 15:05:00,65.13,65.16,65.03,65.03,43388.0,58.9822,59.0094,58.8917,58.8917,43388.0
2020-09-11 15:10:00,65.04,65.08,64.97,65.07,51895.0,58.9007,58.937,58.8373,58.9279,51895.0
2020-09-11 15:15:00,65.08,65.22,65.08,65.2,85444.0,58.937,59.0637,58.937,59.0456,85444.0
2020-09-11 15:20:00,65.19,65.3,65.17,65.28,274209.0,59.0366,59.1362,59.0185,59.1181,274209.0
2020-09-11 15:25:00,65.28,65.34,65.25,65.31,69522.0,59.1181,59.1724,59.0909,59.1452,69522.0
2020-09-11 15:30:00,65.31,65.36,65.3,65.31,128822.0,59.1452,59.1905,59.1362,59.1452,128822.0
2020-09-11 15:35:00,65.3,65.31,65.15,65.16,375143.0,59.1362,59.1452,59.0003,59.0094,375143.0
2020-09-11 15:40:00,65.17,65.2,65.1,65.17,258937.0,59.0185,59.0456,58.9551,59.0185,258937.0
2020-09-11 15:45:00,65.17,65.26,65.1,65.2,206026.0,59.0185,59.1,58.9551,59.0456,206026.0
2020-09-11 15:50:00,65.21,65.25,65.12,65.12,291411.0,59.0547,59.0909,58.9732,58.9732,291411.0
2020-09-11 15:55:00,65.12,65.17,65.05,65.09,726210.0,58.9732,59.0185,58.9098,58.946,726210.0
2020-09-14 09:30:00,65.61,65.66,65.48,65.5,67727.0,59.4169,59.4622,59.2992,59.3173,67727.0
2020-09-14 09:35:00,65.48,65.48,65.35,65.47,58129.0,59.2992,59.2992,59.1815,59.2901,58129.0
2020-09-14 09:40:00,65.46,65.64,65.46,65.56,62730.0,59.2811,59.4441,59.2811,59.3716,62730.0
2020-09-14 09:45:00,65.57,65.7,65.56,65.68,91529.0,59.3807,59.4984,59.3716,59.4803,91529.0
2020-09-14 09:50:00,65.69,65.79,65.69,65.76,37969.0,59.4894,59.5799,59.4894,59.5528,37969.0
2020-09-14 09:55:00,65.75,65.9,65.74,65.89,34454.0,59.5437,59.6795,59.5347,59.6705,34454.0
2020-09-14 10:00:00,65.9,66.0,65.9,65.96,51636.0,59.6795,59.7701,59.6795,59.7339,51636.0
2020-09-14 10:05:00,65.97,66.1,65.93,66.08,102572.0,59.7429,59.8607,59.7067,59.8426,102572.0
2020-09-14 10:10:00,66.09,66.11,65.95,65.95,66311.0,59.8516,59.8697,59.7248,59.7248,66311.0
2020-09-14 10:15:00,65.95,66.13,65.95,66.12,134707.0,59.7248,59.8878,59.7248,59.8788,134707.0
2020-09-14 10:20:00,66.14,66.19,66.1,66.17,130118.0,59.8969,59.9422,59.8607,59.9241,130118.0
2020-09-14 10:25:00,66.17,66.2,66.07,66.07,122177.0,59.9241,59.9512,59.8335,59.8335,122177.0
2020-09-14 10:30:00,66.05,66.06,65.91,65.93,56495.0,59.8154,59.8244,59.6886,59.7067,56495.0
2020-09-14 10:35:00,65.93,65.96,65.84,65.85,40786.0,59.7067,59.7339,59.6252,59.6343,40786.0
2020-09-14 10:40:00,65.85,65.89,65.82,65.82,34791.0,59.6343,59.6705,59.6071,59.6071,34791.0
2020-09-14 10:45:00,65.83,65.91,65.8,65.9,33680.0,59.6162,59.6886,59.589,59.6795,33680.0
2020-09-14 10:50:00,65.89,65.94,65.85,65.87,66007.0,59.6705,59.7158,59.6343,59.6524,66007.0
2020-09-14 10:55:00,65.86,65.87,65.76,65.76,20762.0,59.6433,59.6524,59.5528,59.5528,20762.0
2020-09-14 11:00:00,65.76,65.84,65.76,65.82,21911.0,59.5528,59.6252,59.5528,59.6071,21911.0
2020-09-14 11:05:00,65.82,65.82,65.73,65.78,125034.0,59.6071,59.6071,59.5256,59.5709,125034.0
2020-09-14 11:10:00,65.79,65.79,65.72,65.78,24829.0,59.5799,59.5799,59.5165,59.5709,24829.0
2020-09-14 11:15:00,65.81,65.84,65.75,65.78,28431.0,59.598,59.6252,59.5437,59.5709,28431.0
2020-09-14 11:20:00,65.79,65.87,65.77,65.87,31755.0,59.5799,59.6524,59.5618,59.6524,31755.0
2020-09-14 11:25:00,65.87,65.92,65.85,65.89,44156.0,59.6524,59.6977,59.6343,59.6705,44156.0
2020-09-14 11:30:00,65.9,65.95,65.9,65.91,80899.0,59.6795,59.7248,59.6795,59.6886,80899.0
2020-09-14 11:35:00,65.91,65.98,65.9,65.98,43688.0,59.6886,59.752,59.6795,59.752,43688.0
2020-09-14 11:40:00,65.98,66.0,65.95,65.98,16935.0,59.752,59.7701,59.7248,59.752,16935.0
2020-09-14 11:45:00,65.98,66.0,65.93,65.94,29453.0,59.752,59.7701,59.7067,59.7158,29453.0
2020-09-14 11:50:00,65.94,65.99,65.92,65.95,33037.0,59.7158,59.7611,59.6977,59.7248,33037.0
2020-09-14 11:55:00,65.95,65.98,65.91,65.93,12603.0,59.7248,59.752,59.6886,59.7067,12603.0
2020-09-14 12:00:00,65.93,65.97,65.91,65.91,17612.0,59.7067,59.7429,59.6886,59.6886,17612.0
2020-09-14 12:05:00,65.9,65.93,65.88,65.9,18779.0,59.6795,59.7067,59.6614,59.6795,18779.0
2020-09-14 12:10:00,65.9,65.91,65.87,65.87,11928.0,59.6795,59.6886,59.6524,59.6524,11928.0
2020-09-14 12:15:00,65.87,65.92,65.83,65.92,28432.0,59.6524,59.6977,59.6162,59.6977,28432.0
2020-09-14 12:20:00,65.92,65.97,65.88,65.97,26203.0,59.6977,59.7429,59.6614,59.7429,26203.0
2020-09-14 12:25:00,65.98,66.01,65.97,66.01,13482.0,59.752,59.7792,59.7429,59.7792,13482.0
2020-09-14 12:30:00,66.0,66.0,65.95,65.97,11137.0,59.7701,59.7701,59.7248,59.7429,11137.0
2020-09-14 12:35:00,65.97,65.98,65.94,65.97,253560.0,59.7429,59.752,59.7158,59.7429,253560.0
2020-09-14 12:40:00,65.98,66.01,65.96,65.99,129851.0,59.752,59.7792,59.7339,59.7611,129851.0
2020-09-14 12:45:00,65.99,66.02,65.98,66.0,48909.0,59.7611,59.7882,59.752,59.7701,48909.0
2020-09-14 12:50:00,66.0,66.06,66.0,66.03,69560.0,59.7701,59.8244,59.7701,59.7973,69560.0
2020-09-14 12:55:00,66.04,66.07,66.02,66.04,67431.0,59.8063,59.8335,59.7882,59.8063,67431.0
2020-09-14 13:00:00,66.04,66.12,66.04,66.1,23217.0,59.8063,59.8788,59.8063,59.8607,23217.0
2020-09-14 13:05:00,66.09,66.1,66.0,66.0,95423.0,59.8516,59.8607,59.7701,59.7701,95423.0
2020-09-14 13:10:00,66.0,66.03,65.99,66.03,28044.0,59.7701,59.7973,59.7611,59.7973,28044.0
2020-09-14 13:15:00,66.02,66.02,65.97,65.97,18111.0,59.7882,59.7882,59.7429,59.7429,18111.0
2020-09-14 13:20:00,65.98,66.01,65.92,66.01,32936.0,59.752,59.7792,59.6977,59.7792,32936.0
2020-09-14 13:25:00,66.0,66.05,65.96,66.05,20970.0,59.7701,59.8154,59.7339,59.8154,20970.0
2020-09-14 13:30:00,66.06,66.07,65.99,66.0,70065.0,59.8244,59.8335,59.7611,59.7701,70065.0
2020-09-14 13:35:00,65.99,66.02,65.97,65.99,133954.0,59.7611,59.7882,59.7429,59.7611,133954.0
2020-09-14 13:40:00,66.0,66.02,65.97,65.97,78989.0,59.7701,59.7882,59.7429,59.7429,78989.0
2020-09-14 13:45:00,65.97,66.02,65.96,65.98,90709.0,59.7429,59.7882,59.7339,59.752,90709.0
2020-09-14 13:50:00,65.98,66.04,65.97,66.03,57287.0,59.752,59.8063,59.7429,59.7973,57287.0
2020-09-14 13:55:00,66.03,66.04,65.97,65.99,59662.0,59.7973,59.8063,59.7429,59.7611,59662.0
2020-09-14 14:00:00,65.99,66.02,65.97,66.0,27791.0,59.7611,59.7882,59.7429,59.7701,27791.0
2020-09-14 14:05:00,66.0,66.04,66.0,66.02,26405.0,59.7701,59.8063,59.7701,59.7882,26405.0
2020-09-14 14:10:00,66.03,66.05,66.01,66.04,45701.0,59.7973,59.8154,59.7792,59.8063,45701.0
2020-09-14 14:15:00,66.04,66.08,66.02,66.05,42803.0,59.8063,59.8426,59.7882,59.8154,42803.0
2020-09-14 14:20:00,66.06,66.09,66.02,66.08,37658.0,59.8244,59.8516,59.7882,59.8426,37658.0
2020-09-14 14:25:00,66.08,66.09,66.04,66.05,55538.0,59.8426,59.8516,59.8063,59.8154,55538.0
2020-09-14 14:30:00,66.05,66.09,66.03,66.03,29894.0,59.8154,59.8516,59.7973,59.7973,29894.0
2020-09-14 14:35:00,66.03,66.06,66.01,66.04,22988.0,59.7973,59.8244,59.7792,59.8063,22988.0
2020-09-14 14:40:00,66.05,66.12,66.04,66.1,96383.0,59.8154,59.8788,59.8063,59.8607,96383.0
2020-09-14 14:45:00,66.1,66.1,66.04,66.08,25268.0,59.8607,59.8607,59.8063,59.8426,25268.0
2020-09-14 14:50:00,66.09,66.12,66.0,66.0,69662.0,59.8516,59.8788,59.7701,59.7701,69662.0
2020-09-14 14:55:00,66.0,66.01,65.89,65.96,113449.0,59.7701,59.7792,59.6705,59.7339,113449.0
2020-09-14 15:00:00,65.95,66.02,65.95,65.95,97895.0,59.7248,59.7882,59.7248,59.7248,97895.0
2020-09-14 15:05:00,65.95,66.0,65.92,65.99,93198.0,59.7248,59.7701,59.6977,59.7611,93198.0
2020-09-14 15:10:00,65.98,65.98,65.86,65.92,77031.0,59.752,59.752,59.6433,59.6977,77031.0
2020-09-14 15:15:00,65.92,65.99,65.86,65.97,85208.0,59.6977,59.7611,59.6433,59.7429,85208.0
2020-09-14 15:20:00,65.97,65.97,65.79,65.83,54768.0,59.7429,59.7429,59.5799,59.6162,54768.0
2020-09-14 15:25:00,65.83,65.95,65.82,65.92,75707.0,59.6162,59.7248,59.6071,59.6977,75707.0
2020-09-14 15:30:00,65.93,65.97,65.88,65.94,129925.0,59.7067,59.7429,59.6614,59.7158,129925.0
2020-09-14 15:35:00,65.93,65.99,65.9,65.98,77163.0,59.7067,59.7611,59.6795,59.752,77163.0
2020-09-14 15:40:00,65.98,66.07,65.97,66.06,149153.0,59.752,59.8335,59.7429,59.8244,149153.0
2020-09-14 15:45:00,66.07,66.18,66.06,66.17,187167.0,59.8335,59.9331,59.8244,59.9241,187167.0
2020-09-14 15:50:00,66.17,66.2,66.13,66.13,197535.0,59.9241,59.9512,59.8878,59.8878,197535.0
2020-09-14 15:55:00,66.13,66.14,65.98,65.98,309087.0,59.8878,59.8969,59.752,59.752,309087.0
2020-09-15 09:30:00,66.34,66.64,66.34,66.53,75168.0,60.078,60.3497,60.078,60.2501,75168.0
2020-09-15 09:35:00,66.53,66.63,66.49,66.59,75509.0,60.2501,60.3406,60.2139,60.3044,75509.0
2020-09-15 09:40:00,66.58,66.75,66.57,66.72,113645.0,60.2954,60.4493,60.2863,60.4221,113645.0
2020-09-15 09:45:00,66.71,66.77,66.51,66.52,88801.0,60.4131,60.4674,60.232,60.241,88801.0
2020-09-15 09:50:00,66.51,66.52,66.41,66.49,69665.0,60.232,60.241,60.1414,60.2139,69665.0
2020-09-15 09:55:00,66.49,66.49,66.32,66.36,81143.0,60.2139,60.2139,60.0599,60.0961,81143.0
2020-09-15 10:00:00,66.38,66.51,66.36,66.49,66121.0,60.1142,60.232,60.0961,60.2139,66121.0
2020-09-15 10:05:00,66.49,66.52,66.39,66.42,88529.0,60.2139,60.241,60.1233,60.1505,88529.0
2020-09-15 10:10:00,66.42,66.46,66.38,66.46,24759.0,60.1505,60.1867,60.1142,60.1867,24759.0
2020-09-15 10:15:00,66.47,66.6,66.46,66.57,50477.0,60.1957,60.3135,60.1867,60.2863,50477.0
2020-09-15 10:20:00,66.57,66.57,66.41,66.44,39480.0,60.2863,60.2863,60.1414,60.1686,39480.0
2020-09-15 10:25:00,66.44,66.5,66.42,66.5,36780.0,60.1686,60.2229,60.1505,60.2229,36780.0
2020-09-15 10:30:00,66.5,66.56,66.48,66.56,88139.0,60.2229,60.2773,60.2048,60.2773,88139.0
2020-09-15 10:35:00,66.56,66.59,66.44,66.47,37145.0,60.2773,60.3044,60.1686,60.1957,37145.0
2020-09-15 10:40:00,66.47,66.5,66.39,66.39,41697.0,60.1957,60.2229,60.1233,60.1233,41697.0
2020-09-15 10:45:00,66.39,66.54,66.35,66.53,111620.0,60.1233,60.2591,60.0871,60.2501,111620.0
2020-09-15 10:50:00,66.52,66.6,66.5,66.56,75404.0,60.241,60.3135,60.2229,60.2773,75404.0
2020-09-15 10:55:00,66.56,66.59,66.54,66.56,34170.0,60.2773,60.3044,60.2591,60.2773,34170.0
2020-09-15 11:00:00,66.56,66.61,66.51,66.51,52273.0,60.2773,60.3225,60.232,60.232,52273.0
2020-09-15 11:05:00,66.52,66.55,66.5,66.52,34637.0,60.241,60.2682,60.2229,60.241,34637.0
2020-09-15 11:10:00,66.53,66.61,66.52,66.61,169995.0,60.2501,60.3225,60.241,60.3225,169995.0
2020-09-15 11:15:00,66.61,66.62,66.52,66.55,64222.0,60.3225,60.3316,60.241,60.2682,64222.0
2020-09-15 11:20:00,66.55,66.62,66.52,66.57,52261.0,60.2682,60.3316,60.241,60.2863,52261.0
2020-09-15 11:25:00,66.57,66.63,66.53,66.62,36868.0,60.2863,60.3406,60.2501,60.3316,36868.0
2020-09-15 11:30:00,66.62,66.65,66.59,66.62,25056.0,60.3316,60.3588,60.3044,60.3316,25056.0
2020-09-15 11:35:00,66.62,66.65,66.6,66.64,27929.0,60.3316,60.3588,60.3135,60.3497,27929.0
2020-09-15 11:40:00,66.63,66.65,66.57,66.58,38251.0,60.3406,60.3588,60.2863,60.2954,38251.0
2020-09-15 11:45:00,66.58,66.63,66.57,66.63,25877.0,60.2954,60.3406,60.2863,60.3406,25877.0
2020-09-15 11:50:00,66.62,66.62,66.53,66.53,22197.0,60.3316,60.3316,60.2501,60.2501,22197.0
2020-09-15 11:55:00,66.53,66.57,66.51,66.56,18596.0,60.2501,60.2863,60.232,60.2773,18596.0
2020-09-15 12:00:00,66.56,66.62,66.56,66.57,21099.0,60.2773,60.3316,60.2773,60.2863,21099.0
2020-09-15 12:05:00,66.57,66.59,66.5,66.51,23781.0,60.2863,60.3044,60.2229,60.232,23781.0
2020-09-15 12:10:00,66.5,66.55,66.49,66.53,18519.0,60.2229,60.2682,60.2139,60.2501,18519.0
2020-09-15 12:15:00,66.53,66.55,66.51,66.54,11302.0,60.2501,60.2682,60.232,60.2591,11302.0
2020-09-15 12:20:00,66.53,66.54,66.48,66.53,19061.0,60.2501,60.2591,60.2048,60.2501,19061.0
2020-09-15 12:25:00,66.52,66.56,66.51,66.54,21330.0,60.241,60.2773,60.232,60.2591,21330.0
2020-09-15 12:30:00,66.53,66.58,66.53,66.55,8336.0,60.2501,60.2954,60.2501,60.2682,8336.0
2020-09-15 12:35:00,66.55,66.55,66.51,66.54,20052.0,60.2682,60.2682,60.232,60.2591,20052.0
2020-09-15 12:40:00,66.54,66.54,66.48,66.48,18123.0,60.2591,60.2591,60.2048,60.2048,18123.0
2020-09-15 12:45:00,66.48,66.52,66.47,66.5,16300.0,60.2048,60.241,60.1957,60.2229,16300.0
2020-09-15 12:50:00,66.5,66.52,66.48,66.49,13436.0,60.2229,60.241,60.2048,60.2139,13436.0
2020-09-15 12:55:00,66.49,66.52,66.46,66.5,11704.0,60.2139,60.241,60.1867,60.2229,11704.0
2020-09-15 13:00:00,66.5,66.53,66.49,66.5,39353.0,60.2229,60.2501,60.2139,60.2229,39353.0
2020-09-15 13:05:00,66.5,66.55,66.48,66.54,15443.0,60.2229,60.2682,60.2048,60.2591,15443.0
2020-09-15 13:10:00,66.55,66.55,66.5,66.52,8802.0,60.2682,60.2682,60.2229,60.241,8802.0
2020-09-15 13:15:00,66.52,66.53,66.49,66.49,17983.0,60.241,60.2501,60.2139,60.2139,17983.0
2020-09-15 13:20:00,66.49,66.5,66.46,66.49,13922.0,60.2139,60.2229,60.1867,60.2139,13922.0
2020-09-15 13:25:00,66.48,66.55,66.47,66.51,35073.0,60.2048,60.2682,60.1957,60.232,35073.0
2020-09-15 13:30:00,66.51,66.51,66.47,66.5,31952.0,60.232,60.232,60.1957,60.2229,31952.0
2020-09-15 13:35:00,66.5,66.58,66.5,66.57,19095.0,60.2229,60.2954,60.2229,60.2863,19095.0
2020-09-15 13:40:00,66.57,66.59,66.54,66.55,14416.0,60.2863,60.3044,60.2591,60.2682,14416.0
2020-09-15 13:45:00,66.55,66.59,66.54,66.58,16347.0,60.2682,60.3044,60.2591,60.2954,16347.0
2020-09-15 13:50:00,66.59,66.59,66.56,66.57,9803.0,60.3044,60.3044,60.2773,60.2863,9803.0
2020-09-15 13:55:00,66.56,66.56,66.52,66.53,15258.0,60.2773,60.2773,60.241,60.2501,15258.0
2020-09-15 14:00:00,66.53,66.56,66.49,66.53,35264.0,60.2501,60.2773,60.2139,60.2501,35264.0
2020-09-15 14:05:00,66.55,66.57,66.5,66.53,16047.0,60.2682,60.2863,60.2229,60.2501,16047.0
2020-09-15 14:10:00,66.52,66.56,66.51,66.55,16637.0,60.241,60.2773,60.232,60.2682,16637.0
2020-09-15 14:15:00,66.56,66.59,66.54,66.59,13518.0,60.2773,60.3044,60.2591,60.3044,13518.0
2020-09-15 14:20:00,66.59,66.63,66.59,66.61,28343.0,60.3044,60.3406,60.3044,60.3225,28343.0
2020-09-15 14:25:00,66.6,66.63,66.55,66.61,19414.0,60.3135,60.3406,60.2682,60.3225,19414.0
2020-09-15 14:30:00,66.61,66.61,66.57,66.6,111392.0,60.3225,60.3225,60.2863,60.3135,111392.0
2020-09-15 14:35:00,66.6,66.62,66.58,66.59,20936.0,60.3135,60.3316,60.2954,60.3044,20936.0
2020-09-15 14:40:00,66.6,66.65,66.6,66.64,18818.0,60.3135,60.3588,60.3135,60.3497,18818.0
2020-09-15 14:45:00,66.64,66.67,66.64,66.67,15465.0,60.3497,60.3769,60.3497,60.3769,15465.0
2020-09-15 14:50:00,66.67,66.68,66.63,66.66,48817.0,60.3769,60.3859,60.3406,60.3678,48817.0
2020-09-15 14:55:00,66.66,66.72,66.64,66.71,31844.0,60.3678,60.4221,60.3497,60.4131,31844.0
2020-09-15 15:00:00,66.71,66.71,66.68,66.69,20553.0,60.4131,60.4131,60.3859,60.395,20553.0
2020-09-15 15:05:00,66.69,66.69,66.6,66.62,154380.0,60.395,60.395,60.3135,60.3316,154380.0
2020-09-15 15:10:00,66.63,66.69,66.61,66.64,28135.0,60.3406,60.395,60.3225,60.3497,28135.0
2020-09-15 15:15:00,66.64,66.7,66.61,66.63,84797.0,60.3497,60.404,60.3225,60.3406,84797.0
2020-09-15 15:20:00,66.64,66.65,66.54,66.55,89144.0,60.3497,60.3588,60.2591,60.2682,89144.0
2020-09-15 15:25:00,66.55,66.57,66.49,66.5,77653.0,60.2682,60.2863,60.2139,60.2229,77653.0
2020-09-15 15:30:00,66.51,66.51,66.37,66.37,84926.0,60.232,60.232,60.1052,60.1052,84926.0
2020-09-15 15:35:00,66.38,66.42,66.32,66.34,88004.0,60.1142,60.1505,60.0599,60.078,88004.0
2020-09-15 15:40:00,66.34,66.37,66.3,66.34,111487.0,60.078,60.1052,60.0418,60.078,111487.0
2020-09-15 15:45:00,66.34,66.39,66.31,66.39,155231.0,60.078,60.1233,60.0508,60.1233,155231.0
2020-09-15 15:50:00,66.38,66.41,66.34,66.39,85142.0,60.1142,60.1414,60.078,60.1233,85142.0
2020-09-15 15:55:00,66.4,66.4,66.3,66.32,243597.0,60.1324,60.1324,60.0418,60.0599,243597.0
2020-09-16 09:30:00,66.48,66.5,66.22,66.26,44656.0,60.2048,60.2229,59.9693,60.0056,44656.0
2020-09-16 09:35:00,66.26,66.33,66.19,66.29,77682.0,60.0056,60.069,59.9422,60.0327,77682.0
2020-09-16 09:40:00,66.3,66.34,66.21,66.21,163829.0,60.0418,60.078,59.9603,59.9603,163829.0
2020-09-16 09:45:00,66.21,66.42,66.21,66.42,62075.0,59.9603,60.1505,59.9603,60.1505,62075.0
2020-09-16 09:50:00,66.41,66.46,66.35,66.42,69966.0,60.1414,60.1867,60.0871,60.1505,69966.0
2020-09-16 09:55:00,66.44,66.54,66.42,66.47,27399.0,60.1686,60.2591,60.1505,60.1957,27399.0
2020-09-16 10:00:00,66.49,66.58,66.49,66.57,30414.0,60.2139,60.2954,60.2139,60.2863,30414.0
2020-09-16 10:05:00,66.56,66.64,66.54,66.58,34593.0,60.2773,60.3497,60.2591,60.2954,34593.0
2020-09-16 10:10:00,66.59,66.63,66.56,66.56,236114.0,60.3044,60.3406,60.2773,60.2773,236114.0
2020-09-16 10:15:00,66.56,66.61,66.53,66.56,29528.0,60.2773,60.3225,60.2501,60.2773,29528.0
2020-09-16 10:20:00,66.56,66.64,66.51,66.59,91448.0,60.2773,60.3497,60.232,60.3044,91448.0
2020-09-16 10:25:00,66.59,66.62,66.54,66.6,42541.0,60.3044,60.3316,60.2591,60.3135,42541.0
2020-09-16 10:30:00,66.6,66.65,66.56,66.57,72225.0,60.3135,60.3588,60.2773,60.2863,72225.0
2020-09-16 10:35:00,66.58,66.7,66.56,66.69,33626.0,60.2954,60.404,60.2773,60.395,33626.0
2020-09-16 10:40:00,66.69,66.77,66.69,66.72,49257.0,60.395,60.4674,60.395,60.4221,49257.0
2020-09-16 10:45:00,66.73,66.73,66.67,66.7,138374.0,60.4312,60.4312,60.3769,60.404,138374.0
2020-09-16 10:50:00,66.71,66.75,66.7,66.72,39372.0,60.4131,60.4493,60.404,60.4221,39372.0
2020-09-16 10:55:00,66.72,66.76,66.7,66.73,36833.0,60.4221,60.4584,60.404,60.4312,36833.0
2020-09-16 11:00:00,66.72,66.8,66.72,66.79,34998.0,60.4221,60.4946,60.4221,60.4855,34998.0
2020-09-16 11:05:00,66.8,66.88,66.77,66.84,42400.0,60.4946,60.567,60.4674,60.5308,42400.0
2020-09-16 11:10:00,66.84,66.87,66.81,66.86,16037.0,60.5308,60.558,60.5037,60.5489,16037.0
2020-09-16 11:15:00,66.86,66.88,66.83,66.83,21010.0,60.5489,60.567,60.5218,60.5218,21010.0
2020-09-16 11:20:00,66.82,66.9,66.81,66.88,22570.0,60.5127,60.5852,60.5037,60.567,22570.0
2020-09-16 11:25:00,66.88,66.88,66.81,66.83,18470.0,60.567,60.567,60.5037,60.5218,18470.0
2020-09-16 11:30:00,66.84,66.84,66.77,66.79,15581.0,60.5308,60.5308,60.4674,60.4855,15581.0
2020-09-16 11:35:00,66.8,66.82,66.78,66.79,13701.0,60.4946,60.5127,60.4765,60.4855,13701.0
2020-09-16 11:40:00,66.8,66.81,66.76,66.78,10164.0,60.4946,60.5037,60.4584,60.4765,10164.0
2020-09-16 11:45:00,66.78,66.82,66.76,66.81,33153.0,60.4765,60.5127,60.4584,60.5037,33153.0
2020-09-16 11:50:00,66.81,66.83,66.8,66.82,25331.0,60.5037,60.5218,60.4946,60.5127,25331.0
2020-09-16 11:55:00,66.82,66.83,66.76,66.76,12730.0,60.5127,60.5218,60.4584,60.4584,12730.0
2020-09-16 12:00:00,66.76,66.8,66.74,66.74,16425.0,60.4584,60.4946,60.4403,60.4403,16425.0
2020-09-16 12:05:00,66.74,66.78,66.71,66.73,9738.0,60.4403,60.4765,60.4131,60.4312,9738.0
2020-09-16 12:10:00,66.74,66.79,66.73,66.78,21224.0,60.4403,60.4855,60.4312,60.4765,21224.0
2020-09-16 12:15:00,66.78,66.79,66.75,66.78,9623.0,60.4765,60.4855,60.4493,60.4765,9623.0
2020-09-16 12:20:00,66.79,66.81,66.78,66.79,8184.0,60.4855,60.5037,60.4765,60.4855,8184.0
2020-09-16 12:25:00,66.79,66.79,66.73,66.77,8448.0,60.4855,60.4855,60.4312,60.4674,8448.0
2020-09-16 12:30:00,66.78,66.8,66.74,66.79,9341.0,60.4765,60.4946,60.4403,60.4855,9341.0
2020-09-16 12:35:00,66.79,66.84,66.79,66.84,13298.0,60.4855,60.5308,60.4855,60.5308,13298.0
2020-09-16 12:40:00,66.84,66.87,66.83,66.85,45437.0,60.5308,60.558,60.5218,60.5399,45437.0
2020-09-16 12:45:00,66.85,66.88,66.85,66.85,22911.0,60.5399,60.567,60.5399,60.5399,22911.0
2020-09-16 12:50:00,66.85,66.87,66.82,66.83,16638.0,60.5399,60.558,60.5127,60.5218,16638.0
2020-09-16 12:55:00,66.84,66.89,66.83,66.86,26497.0,60.5308,60.5761,60.5218,60.5489,26497.0
2020-09-16 13:00:00,66.86,66.92,66.85,66.91,25071.0,60.5489,60.6033,60.5399,60.5942,25071.0
2020-09-16 13:05:00,66.91,66.91,66.86,66.88,24883.0,60.5942,60.5942,60.5489,60.567,24883.0
2020-09-16 13:10:00,66.87,66.89,66.84,66.87,30504.0,60.558,60.5761,60.5308,60.558,30504.0
2020-09-16 13:15:00,66.87,66.88,66.82,66.87,28936.0,60.558,60.567,60.5127,60.558,28936.0
2020-09-16 13:20:00,66.88,66.89,66.81,66.83,32872.0,60.567,60.5761,60.5037,60.5218,32872.0
2020-09-16 13:25:00,66.82,66.84,66.78,66.79,19585.0,60.5127,60.5308,60.4765,60.4855,19585.0
2020-09-16 13:30:00,66.79,66.8,66.72,66.75,21346.0,60.4855,60.4946,60.4221,60.4493,21346.0
2020-09-16 13:35:00,66.76,66.76,66.72,66.72,14466.0,60.4584,60.4584,60.4221,60.4221,14466.0
2020-09-16 13:40:00,66.72,66.72,66.66,66.68,18267.0,60.4221,60.4221,60.3678,60.3859,18267.0
2020-09-16 13:45:00,66.68,66.75,66.67,66.7,21400.0,60.3859,60.4493,60.3769,60.404,21400.0
2020-09-16 13:50:00,66.7,66.73,66.66,66.7,30563.0,60.404,60.4312,60.3678,60.404,30563.0
2020-09-16 13:55:00,66.7,66.77,66.67,66.73,32895.0,60.404,60.4674,60.3769,60.4312,32895.0
2020-09-16 14:00:00,66.72,66.94,66.71,66.85,35981.0,60.4221,60.6214,60.4131,60.5399,35981.0
2020-09-16 14:05:00,66.85,66.86,66.74,66.78,14985.0,60.5399,60.5489,60.4403,60.4765,14985.0
2020-09-16 14:10:00,66.8,66.89,66.73,66.88,26572.0,60.4946,60.5761,60.4312,60.567,26572.0
2020-09-16 14:15:00,66.87,66.97,66.87,66.92,47860.0,60.558,60.6485,60.558,60.6033,47860.0
2020-09-16 14:20:00,66.92,66.98,66.91,66.97,10734.0,60.6033,60.6576,60.5942,60.6485,10734.0
2020-09-16 14:25:00,66.97,67.0,66.95,67.0,16496.0,60.6485,60.6757,60.6304,60.6757,16496.0
2020-09-16 14:30:00,67.0,67.03,66.94,67.0,46877.0,60.6757,60.7029,60.6214,60.6757,46877.0
2020-09-16 14:35:00,66.99,67.1,66.96,67.09,42560.0,60.6667,60.7663,60.6395,60.7572,42560.0
2020-09-16 14:40:00,67.1,67.14,67.02,67.03,52840.0,60.7663,60.8025,60.6938,60.7029,52840.0
2020-09-16 14:45:00,67.02,67.04,66.94,67.02,55450.0,60.6938,60.7119,60.6214,60.6938,55450.0
2020-09-16 14:50:00,67.01,67.01,66.78,66.82,53397.0,60.6848,60.6848,60.4765,60.5127,53397.0
2020-09-16 14:55:00,66.82,66.91,66.78,66.91,24275.0,60.5127,60.5942,60.4765,60.5942,24275.0
2020-09-16 15:00:00,66.92,66.99,66.9,66.98,36886.0,60.6033,60.6667,60.5852,60.6576,36886.0
2020-09-16 15:05:00,66.97,66.97,66.74,66.74,55935.0,60.6485,60.6485,60.4403,60.4403,55935.0
2020-09-16 15:10:00,66.76,66.79,66.52,66.65,172078.0,60.4584,60.4855,60.241,60.3588,172078.0
2020-09-16 15:15:00,66.64,66.65,66.51,66.65,104271.0,60.3497,60.3588,60.232,60.3588,104271.0
2020-09-16 15:20:00,66.64,66.67,66.53,66.54,70405.0,60.3497,60.3769,60.2501,60.2591,70405.0
2020-09-16 15:25:00,66.55,66.63,66.54,66.56,83318.0,60.2682,60.3406,60.2591,60.2773,83318.0
2020-09-16 15:30:00,66.56,66.58,66.37,66.53,129206.0,60.2773,60.2954,60.1052,60.2501,129206.0
2020-09-16 15:35:00,66.53,66.63,66.48,66.51,117936.0,60.2501,60.3406,60.2048,60.232,117936.0
2020-09-16 15:40:00,66.5,66.62,66.41,66.59,143718.0,60.2229,60.3316,60.1414,60.3044,143718.0
2020-09-16 15:45:00,66.59,66.71,66.53,66.53,394295.0,60.3044,60.4131,60.2501,60.2501,394295.0
2020-09-16 15:50:00,66.54,66.61,66.45,66.49,333912.0,60.2591,60.3225,60.1776,60.2139,333912.0
2020-09-16 15:55:00,66.49,66.51,66.35,66.4,659008.0,60.2139,60.232,60.0871,60.1324,659008.0
2020-09-17 09:30:00,65.68,65.69,65.33,65.51,158349.0,59.4803,59.4894,59.1634,59.3264,158349.0
2020-09-17 09:35:00,65.54,65.64,65.51,65.57,100960.0,59.3535,59.4441,59.3264,59.3807,100960.0
2020-09-17 09:40:00,65.57,65.64,65.42,65.43,92855.0,59.3807,59.4441,59.2449,59.2539,92855.0
2020-09-17 09:45:00,65.42,65.52,65.4,65.44,92911.0,59.2449,59.3354,59.2267,59.263,92911.0
2020-09-17 09:50:00,65.44,65.75,65.43,65.74,84675.0,59.263,59.5437,59.2539,59.5347,84675.0
2020-09-17 09:55:00,65.75,65.77,65.68,65.71,56810.0,59.5437,59.5618,59.4803,59.5075,56810.0
2020-09-17 10:00:00,65.72,65.81,65.65,65.78,73525.0,59.5165,59.598,59.4531,59.5709,73525.0
2020-09-17 10:05:00,65.79,65.93,65.78,65.85,73764.0,59.5799,59.7067,59.5709,59.6343,73764.0
2020-09-17 10:10:00,65.86,66.06,65.84,66.0,89461.0,59.6433,59.8244,59.6252,59.7701,89461.0
2020-09-17 10:15:00,66.0,66.09,65.94,66.07,53152.0,59.7701,59.8516,59.7158,59.8335,53152.0
2020-09-17 10:20:00,66.08,66.2,66.02,66.02,132043.0,59.8426,59.9512,59.7882,59.7882,132043.0
2020-09-17 10:25:00,66.01,66.13,65.99,66.13,71732.0,59.7792,59.8878,59.7611,59.8878,71732.0
2020-09-17 10:30:00,66.12,66.33,66.11,66.31,176654.0,59.8788,60.069,59.8697,60.0508,176654.0
2020-09-17 10:35:00,66.32,66.36,66.24,66.28,82288.0,60.0599,60.0961,59.9875,60.0237,82288.0
2020-09-17 10:40:00,66.27,66.4,66.22,66.34,178678.0,60.0146,60.1324,59.9693,60.078,178678.0
2020-09-17 10:45:00,66.35,66.49,66.34,66.43,98472.0,60.0871,60.2139,60.078,60.1595,98472.0
2020-09-17 10:50:00,66.45,66.51,66.44,66.47,42218.0,60.1776,60.232,60.1686,60.1957,42218.0
2020-09-17 10:55:00,66.46,66.49,66.38,66.42,91320.0,60.1867,60.2139,60.1142,60.1505,91320.0
2020-09-17 11:00:00,66.42,66.62,66.42,66.61,58550.0,60.1505,60.3316,60.1505,60.3225,58550.0
2020-09-17 11:05:00,66.61,66.65,66.58,66.63,70131.0,60.3225,60.3588,60.2954,60.3406,70131.0
2020-09-17 11:10:00,66.62,66.68,66.6,66.65,37598.0,60.3316,60.3859,60.3135,60.3588,37598.0
2020-09-17 11:15:00,66.67,66.7,66.58,66.64,53017.0,60.3769,60.404,60.2954,60.3497,53017.0
2020-09-17 11:20:00,66.64,66.7,66.63,66.66,35898.0,60.3497,60.404,60.3406,60.3678,35898.0
2020-09-17 11:25:00,66.66,66.68,66.59,66.62,40036.0,60.3678,60.3859,60.3044,60.3316,40036.0
2020-09-17 11:30:00,66.62,66.68,66.57,66.59,50242.0,60.3316,60.3859,60.2863,60.3044,50242.0
2020-09-17 11:35:00,66.6,66.67,66.58,66.62,25416.0,60.3135,60.3769,60.2954,60.3316,25416.0
2020-09-17 11:40:00,66.63,66.64,66.56,66.59,29650.0,60.3406,60.3497,60.2773,60.3044,29650.0
2020-09-17 11:45:00,66.59,66.66,66.57,66.65,35980.0,60.3044,60.3678,60.2863,60.3588,35980.0
2020-09-17 11:50:00,66.64,66.67,66.62,66.67,28334.0,60.3497,60.3769,60.3316,60.3769,28334.0
2020-09-17 11:55:00,66.68,66.7,66.59,66.64,78317.0,60.3859,60.404,60.3044,60.3497,78317.0
2020-09-17 12:00:00,66.64,66.68,66.61,66.67,56251.0,60.3497,60.3859,60.3225,60.3769,56251.0
2020-09-17 12:05:00,66.67,66.71,66.6,66.63,74441.0,60.3769,60.4131,60.3135,60.3406,74441.0
2020-09-17 12:10:00,66.63,66.63,66.45,66.46,40333.0,60.3406,60.3406,60.1776,60.1867,40333.0
2020-09-17 12:15:00,66.46,66.46,66.25,66.3,76378.0,60.1867,60.1867,59.9965,60.0418,76378.0
2020-09-17 12:20:00,66.31,66.35,66.26,66.28,43732.0,60.0508,60.0871,60.0056,60.0237,43732.0
2020-09-17 12:25:00,66.29,66.36,66.19,66.33,118126.0,60.0327,60.0961,59.9422,60.069,118126.0
2020-09-17 12:30:00,66.33,66.39,66.3,66.35,52212.0,60.069,60.1233,60.0418,60.0871,52212.0
2020-09-17 12:35:00,66.36,66.46,66.34,66.45,38597.0,60.0961,60.1867,60.078,60.1776,38597.0
2020-09-17 12:40:00,66.45,66.49,66.41,66.46,58821.0,60.1776,60.2139,60.1414,60.1867,58821.0
2020-09-17 12:45:00,66.45,66.48,66.36,66.43,59593.0,60.1776,60.2048,60.0961,60.1595,59593.0
2020-09-17 12:50:00,66.42,66.49,66.39,66.47,45159.0,60.1505,60.2139,60.1233,60.1957,45159.0
2020-09-17 12:55:00,66.47,66.57,66.46,66.57,42805.0,60.1957,60.2863,60.1867,60.2863,42805.0
2020-09-17 13:00:00,66.57,66.58,66.53,66.53,48280.0,60.2863,60.2954,60.2501,60.2501,48280.0
2020-09-17 13:05:00,66.53,66.57,66.5,66.53,55798.0,60.2501,60.2863,60.2229,60.2501,55798.0
2020-09-17 13:10:00,66.53,66.61,66.5,66.6,38234.0,60.2501,60.3225,60.2229,60.3135,38234.0
2020-09-17 13:15:00,66.59,66.61,66.48,66.5,32921.0,60.3044,60.3225,60.2048,60.2229,32921.0
2020-09-17 13:20:00,66.5,66.56,66.48,66.53,59366.0,60.2229,60.2773,60.2048,60.2501,59366.0
2020-09-17 13:25:00,66.53,66.57,66.44,66.47,71607.0,60.2501,60.2863,60.1686,60.1957,71607.0
2020-09-17 13:30:00,66.47,66.54,66.43,66.49,51144.0,60.1957,60.2591,60.1595,60.2139,51144.0
2020-09-17 13:35:00,66.49,66.52,66.45,66.48,16205.0,60.2139,60.241,60.1776,60.2048,16205.0
2020-09-17 13:40:00,66.49,66.56,66.46,66.55,24747.0,60.2139,60.2773,60.1867,60.2682,24747.0
2020-09-17 13:45:00,66.55,66.56,66.49,66.54,24845.0,60.2682,60.2773,60.2139,60.2591,24845.0
2020-09-17 13:50:00,66.55,66.59,66.52,66.55,40479.0,60.2682,60.3044,60.241,60.2682,40479.0
2020-09-17 13:55:00,66.55,66.56,66.52,66.53,25777.0,60.2682,60.2773,60.241,60.2501,25777.0
2020-09-17 14:00:00,66.54,66.64,66.51,66.64,31473.0,60.2591,60.3497,60.232,60.3497,31473.0
2020-09-17 14:05:00,66.63,66.75,66.63,66.75,30365.0,60.3406,60.4493,60.3406,60.4493,30365.0
2020-09-17 14:10:00,66.75,66.81,66.71,66.81,83610.0,60.4493,60.5037,60.4131,60.5037,83610.0
2020-09-17 14:15:00,66.81,66.81,66.72,66.73,36248.0,60.5037,60.5037,60.4221,60.4312,36248.0
2020-09-17 14:20:00,66.73,66.8,66.73,66.77,38967.0,60.4312,60.4946,60.4312,60.4674,38967.0
2020-09-17 14:25:00,66.77,66.79,66.65,66.65,28360.0,60.4674,60.4855,60.3588,60.3588,28360.0
2020-09-17 14:30:00,66.63,66.67,66.6,66.62,41585.0,60.3406,60.3769,60.3135,60.3316,41585.0
2020-09-17 14:35:00,66.61,66.64,66.55,66.56,48925.0,60.3225,60.3497,60.2682,60.2773,48925.0
2020-09-17 14:40:00,66.56,66.57,66.44,66.54,206983.0,60.2773,60.2863,60.1686,60.2591,206983.0
2020-09-17 14:45:00,66.53,66.63,66.52,66.58,31150.0,60.2501,60.3406,60.241,60.2954,31150.0
2020-09-17 14:50:00,66.58,66.63,66.54,66.62,28735.0,60.2954,60.3406,60.2591,60.3316,28735.0
2020-09-17 14:55:00,66.62,66.68,66.6,66.61,36250.0,60.3316,60.3859,60.3135,60.3225,36250.0
2020-09-17 15:00:00,66.61,66.63,66.39,66.43,130395.0,60.3225,60.3406,60.1233,60.1595,130395.0
2020-09-17 15:05:00,66.42,66.5,66.39,66.49,44660.0,60.1505,60.2229,60.1233,60.2139,44660.0
2020-09-17 15:10:00,66.5,66.6,66.5,66.55,75904.0,60.2229,60.3135,60.2229,60.2682,75904.0
2020-09-17 15:15:00,66.54,66.56,66.47,66.47,192017.0,60.2591,60.2773,60.1957,60.1957,192017.0
2020-09-17 15:20:00,66.47,66.57,66.45,66.56,49634.0,60.1957,60.2863,60.1776,60.2773,49634.0
2020-09-17 15:25:00,66.56,66.88,66.56,66.85,575807.0,60.2773,60.567,60.2773,60.5399,575807.0
2020-09-17 15:30:00,66.84,67.01,66.82,66.91,2857811.0,60.5308,60.6848,60.5127,60.5942,2857811.0
2020-09-17 15:35:00,66.9,66.96,66.81,66.92,163613.0,60.5852,60.6395,60.5037,60.6033,163613.0
2020-09-17 15:40:00,66.92,66.98,66.8,66.81,88701.0,60.6033,60.6576,60.4946,60.5037,88701.0
2020-09-17 15:45:00,66.81,66.91,66.7,66.88,179073.0,60.5037,60.5942,60.404,60.567,179073.0
2020-09-17 15:50:00,66.87,66.94,66.84,66.89,326382.0,60.558,60.6214,60.5308,60.5761,326382.0
2020-09-17 15:55:00,66.88,66.94,66.81,66.88,1631718.0,60.567,60.6214,60.5037,60.567,1631718.0
2020-09-18 09:30:00,67.08,67.08,66.73,66.87,202089.0,60.7482,60.7482,60.4312,60.558,202089.0
2020-09-18 09:35:00,66.87,66.88,66.76,66.8,129819.0,60.558,60.567,60.4584,60.4946,129819.0
2020-09-18 09:40:00,66.81,66.82,66.57,66.64,138572.0,60.5037,60.5127,60.2863,60.3497,138572.0
2020-09-18 09:45:00,66.64,66.64,66.47,66.51,138135.0,60.3497,60.3497,60.1957,60.232,138135.0
2020-09-18 09:50:00,66.52,66.58,66.44,66.57,143009.0,60.241,60.2954,60.1686,60.2863,143009.0
2020-09-18 09:55:00,66.56,66.59,66.5,66.55,101904.0,60.2773,60.3044,60.2229,60.2682,101904.0
2020-09-18 10:00:00,66.58,66.74,66.57,66.72,94911.0,60.2954,60.4403,60.2863,60.4221,94911.0
2020-09-18 10:05:00,66.72,66.83,66.7,66.73,87275.0,60.4221,60.5218,60.404,60.4312,87275.0
2020-09-18 10:10:00,66.72,66.73,66.57,66.67,67303.0,60.4221,60.4312,60.2863,60.3769,67303.0
2020-09-18 10:15:00,66.67,66.8,66.66,66.69,61521.0,60.3769,60.4946,60.3678,60.395,61521.0
2020-09-18 10:20:00,66.69,66.78,66.61,66.74,92860.0,60.395,60.4765,60.3225,60.4403,92860.0
2020-09-18 10:25:00,66.75,66.85,66.71,66.8,107526.0,60.4493,60.5399,60.4131,60.4946,107526.0
2020-09-18 10:30:00,66.8,66.82,66.69,66.71,95242.0,60.4946,60.5127,60.395,60.4131,95242.0
2020-09-18 10:35:00,66.71,66.74,66.65,66.73,100402.0,60.4131,60.4403,60.3588,60.4312,100402.0
2020-09-18 10:40:00,66.73,66.81,66.62,66.78,101743.0,60.4312,60.5037,60.3316,60.4765,101743.0
2020-09-18 10:45:00,66.77,66.78,66.68,66.75,93013.0,60.4674,60.4765,60.3859,60.4493,93013.0
2020-09-18 10:50:00,66.75,66.76,66.55,66.55,112851.0,60.4493,60.4584,60.2682,60.2682,112851.0
2020-09-18 10:55:00,66.56,66.62,66.52,66.55,66635.0,60.2773,60.3316,60.241,60.2682,66635.0
2020-09-18 11:00:00,66.56,66.66,66.54,66.65,133070.0,60.2773,60.3678,60.2591,60.3588,133070.0
2020-09-18 11:05:00,66.65,66.69,66.6,66.61,56044.0,60.3588,60.395,60.3135,60.3225,56044.0
2020-09-18 11:10:00,66.61,66.62,66.54,66.55,95452.0,60.3225,60.3316,60.2591,60.2682,95452.0
2020-09-18 11:15:00,66.58,66.62,66.45,66.45,57723.0,60.2954,60.3316,60.1776,60.1776,57723.0
2020-09-18 11:20:00,66.47,66.59,66.46,66.54,108598.0,60.1957,60.3044,60.1867,60.2591,108598.0
2020-09-18 11:25:00,66.54,66.59,66.5,66.51,85581.0,60.2591,60.3044,60.2229,60.232,85581.0
2020-09-18 11:30:00,66.52,66.55,66.42,66.43,81784.0,60.241,60.2682,60.1505,60.1595,81784.0
2020-09-18 11:35:00,66.43,66.5,66.42,66.47,68110.0,60.1595,60.2229,60.1505,60.1957,68110.0
2020-09-18 11:40:00,66.48,66.51,66.4,66.42,70465.0,60.2048,60.232,60.1324,60.1505,70465.0
2020-09-18 11:45:00,66.42,66.6,66.41,66.59,63256.0,60.1505,60.3135,60.1414,60.3044,63256.0
2020-09-18 11:50:00,66.59,66.64,66.54,66.56,54319.0,60.3044,60.3497,60.2591,60.2773,54319.0
2020-09-18 11:55:00,66.56,66.6,66.52,66.55,73929.0,60.2773,60.3135,60.241,60.2682,73929.0
2020-09-18 12:00:00,66.54,66.58,66.51,66.53,63437.0,60.2591,60.2954,60.232,60.2501,63437.0
2020-09-18 12:05:00,66.53,66.57,66.49,66.49,47454.0,60.2501,60.2863,60.2139,60.2139,47454.0
2020-09-18 12:10:00,66.5,66.5,66.39,66.42,75037.0,60.2229,60.2229,60.1233,60.1505,75037.0
2020-09-18 12:15:00,66.42,66.42,66.34,66.35,82236.0,60.1505,60.1505,60.078,60.0871,82236.0
2020-09-18 12:20:00,66.35,66.36,66.29,66.33,81273.0,60.0871,60.0961,60.0327,60.069,81273.0
2020-09-18 12:25:00,66.32,66.39,66.3,66.39,65445.0,60.0599,60.1233,60.0418,60.1233,65445.0
2020-09-18 12:30:00,66.39,66.4,66.27,66.3,103438.0,60.1233,60.1324,60.0146,60.0418,103438.0
2020-09-18 12:35:00,66.31,66.37,66.3,66.35,64034.0,60.0508,60.1052,60.0418,60.0871,64034.0
2020-09-18 12:40:00,66.34,66.35,66.23,66.24,71047.0,60.078,60.0871,59.9784,59.9875,71047.0
2020-09-18 12:45:00,66.25,66.29,66.2,66.24,77771.0,59.9965,60.0327,59.9512,59.9875,77771.0
2020-09-18 12:50:00,66.24,66.24,66.15,66.2,80727.0,59.9875,59.9875,59.906,59.9512,80727.0
2020-09-18 12:55:00,66.2,66.21,66.13,66.17,51553.0,59.9512,59.9603,59.8878,59.9241,51553.0
2020-09-18 13:00:00,66.18,66.21,66.11,66.2,55853.0,59.9331,59.9603,59.8697,59.9512,55853.0
2020-09-18 13:05:00,66.19,66.22,66.16,66.19,58887.0,59.9422,59.9693,59.915,59.9422,58887.0
2020-09-18 13:10:00,66.18,66.22,66.14,66.19,77113.0,59.9331,59.9693,59.8969,59.9422,77113.0
2020-09-18 13:15:00,66.19,66.19,66.03,66.05,130347.0,59.9422,59.9422,59.7973,59.8154,130347.0
2020-09-18 13:20:00,66.06,66.06,66.01,66.03,69946.0,59.8244,59.8244,59.7792,59.7973,69946.0
2020-09-18 13:25:00,66.03,66.04,65.85,65.85,142736.0,59.7973,59.8063,59.6343,59.6343,142736.0
2020-09-18 13:30:00,65.85,65.85,65.65,65.8,104009.0,59.6343,59.6343,59.4531,59.589,104009.0
2020-09-18 13:35:00,65.8,65.83,65.67,65.74,78190.0,59.589,59.6162,59.4713,59.5347,78190.0
2020-09-18 13:40:00,65.74,65.78,65.71,65.77,96599.0,59.5347,59.5709,59.5075,59.5618,96599.0
2020-09-18 13:45:00,65.77,65.85,65.74,65.78,53493.0,59.5618,59.6343,59.5347,59.5709,53493.0
2020-09-18 13:50:00,65.78,65.87,65.76,65.87,51977.0,59.5709,59.6524,59.5528,59.6524,51977.0
2020-09-18 13:55:00,65.87,65.9,65.83,65.9,56662.0,59.6524,59.6795,59.6162,59.6795,56662.0
2020-09-18 14:00:00,65.9,65.9,65.75,65.77,108542.0,59.6795,59.6795,59.5437,59.5618,108542.0
2020-09-18 14:05:00,65.78,65.88,65.77,65.85,50096.0,59.5709,59.6614,59.5618,59.6343,50096.0
2020-09-18 14:10:00,65.86,65.91,65.84,65.9,67751.0,59.6433,59.6886,59.6252,59.6795,67751.0
2020-09-18 14:15:00,65.89,65.92,65.74,65.76,81240.0,59.6705,59.6977,59.5347,59.5528,81240.0
2020-09-18 14:20:00,65.76,65.92,65.75,65.88,61498.0,59.5528,59.6977,59.5437,59.6614,61498.0
2020-09-18 14:25:00,65.9,65.94,65.84,65.86,46479.0,59.6795,59.7158,59.6252,59.6433,46479.0
2020-09-18 14:30:00,65.86,65.92,65.83,65.91,50016.0,59.6433,59.6977,59.6162,59.6886,50016.0
2020-09-18 14:35:00,65.91,65.93,65.86,65.86,62905.0,59.6886,59.7067,59.6433,59.6433,62905.0
2020-09-18 14:40:00,65.86,65.91,65.79,65.8,56535.0,59.6433,59.6886,59.5799,59.589,56535.0
2020-09-18 14:45:00,65.82,65.89,65.8,65.86,53609.0,59.6071,59.6705,59.589,59.6433,53609.0
2020-09-18 14:50:00,65.85,65.86,65.75,65.77,90531.0,59.6343,59.6433,59.5437,59.5618,90531.0
2020-09-18 14:55:00,65.77,65.87,65.75,65.87,133123.0,59.5618,59.6524,59.5437,59.6524,133123.0
2020-09-18 15:00:00,65.87,65.95,65.86,65.94,81336.0,59.6524,59.7248,59.6433,59.7158,81336.0
2020-09-18 15:05:00,65.93,65.94,65.88,65.91,53863.0,59.7067,59.7158,59.6614,59.6886,53863.0
2020-09-18 15:10:00,65.92,65.95,65.89,65.91,52116.0,59.6977,59.7248,59.6705,59.6886,52116.0
2020-09-18 15:15:00,65.92,65.95,65.85,65.9,106396.0,59.6977,59.7248,59.6343,59.6795,106396.0
2020-09-18 15:20:00,65.89,65.9,65.79,65.86,147969.0,59.6705,59.6795,59.5799,59.6433,147969.0
2020-09-18 15:25:00,65.87,65.99,65.86,65.98,114403.0,59.6524,59.7611,59.6433,59.752,114403.0
2020-09-18 15:30:00,65.98,66.05,65.9,66.01,266454.0,59.752,59.8154,59.6795,59.7792,266454.0
2020-09-18 15:35:00,66.01,66.05,65.95,66.02,211303.0,59.7792,59.8154,59.7248,59.7882,211303.0
2020-09-18 15:40:00,66.02,66.04,65.92,65.93,183305.0,59.7882,59.8063,59.6977,59.7067,183305.0
2020-09-18 15:45:00,65.93,65.94,65.8,65.81,218007.0,59.7067,59.7158,59.589,59.598,218007.0
2020-09-18 15:50:00,65.8,65.81,65.67,65.74,472631.0,59.589,59.598,59.4713,59.5347,472631.0
2020-09-18 15:55:00,65.73,65.82,65.71,65.74,1089180.0,59.5256,59.6071,59.5075,59.5347,1089180.0
2020-09-21 09:30:00,64.11,64.15,63.79,63.96,171609.0,58.341,58.3774,58.0498,58.2045,171609.0
2020-09-21 09:35:00,63.98,63.99,63.6,63.63,348653.0,58.2227,58.2318,57.8769,57.9042,348653.0
2020-09-21 09:40:00,63.63,63.7,63.45,63.65,209372.0,57.9042,57.9679,57.7404,57.9224,209372.0
2020-09-21 09:45:00,63.66,63.72,63.54,63.63,212699.0,57.9315,57.9861,57.8223,57.9042,212699.0
2020-09-21 09:50:00,63.64,63.67,63.5,63.62,119717.0,57.9133,57.9406,57.7859,57.8951,119717.0
2020-09-21 09:55:00,63.62,63.69,63.49,63.64,99618.0,57.8951,57.9588,57.7768,57.9133,99618.0
2020-09-21 10:00:00,63.64,63.65,63.25,63.34,98411.0,57.9133,57.9224,57.5584,57.6403,98411.0
2020-09-21 10:05:00,63.36,63.38,63.2,63.26,85984.0,57.6585,57.6767,57.5129,57.5675,85984.0
2020-09-21 10:10:00,63.25,63.35,63.15,63.16,80419.0,57.5584,57.6494,57.4674,57.4765,80419.0
2020-09-21 10:15:00,63.15,63.15,62.97,63.01,127305.0,57.4674,57.4674,57.3036,57.34,127305.0
2020-09-21 10:20:00,63.01,63.04,62.9,63.01,165682.0,57.34,57.3673,57.2399,57.34,165682.0
2020-09-21 10:25:00,63.0,63.05,62.93,63.02,101938.0,57.3309,57.3764,57.2672,57.3491,101938.0
2020-09-21 10:30:00,63.02,63.02,62.81,62.84,108046.0,57.3491,57.3491,57.158,57.1853,108046.0
2020-09-21 10:35:00,62.85,62.85,62.71,62.71,56913.0,57.1944,57.1944,57.067,57.067,56913.0
2020-09-21 10:40:00,62.69,62.88,62.61,62.76,112791.0,57.0488,57.2217,56.976,57.1125,112791.0
2020-09-21 10:45:00,62.76,63.02,62.75,63.0,155718.0,57.1125,57.3491,57.1034,57.3309,155718.0
2020-09-21 10:50:00,62.99,63.06,62.88,63.06,80164.0,57.3218,57.3855,57.2217,57.3855,80164.0
2020-09-21 10:55:00,63.02,63.08,63.0,63.0,59040.0,57.3491,57.4037,57.3309,57.3309,59040.0
2020-09-21 11:00:00,62.99,63.24,62.98,63.21,49786.0,57.3218,57.5493,57.3127,57.522,49786.0
2020-09-21 11:05:00,63.22,63.24,63.18,63.2,32669.0,57.5311,57.5493,57.4947,57.5129,32669.0
2020-09-21 11:10:00,63.21,63.23,63.01,63.04,50488.0,57.522,57.5402,57.34,57.3673,50488.0
2020-09-21 11:15:00,63.03,63.04,62.83,62.88,40768.0,57.3582,57.3673,57.1762,57.2217,40768.0
2020-09-21 11:20:00,62.89,62.93,62.83,62.89,32480.0,57.2308,57.2672,57.1762,57.2308,32480.0
2020-09-21 11:25:00,62.89,62.94,62.79,62.85,65744.0,57.2308,57.2763,57.1398,57.1944,65744.0
2020-09-21 11:30:00,62.85,62.89,62.72,62.77,44859.0,57.1944,57.2308,57.0761,57.1216,44859.0
2020-09-21 11:35:00,62.77,62.89,62.72,62.79,57382.0,57.1216,57.2308,57.0761,57.1398,57382.0
2020-09-21 11:40:00,62.8,62.95,62.73,62.82,108349.0,57.1489,57.2854,57.0852,57.1671,108349.0
2020-09-21 11:45:00,62.83,63.01,62.82,62.97,33708.0,57.1762,57.34,57.1671,57.3036,33708.0
2020-09-21 11:50:00,62.96,63.03,62.95,62.99,35057.0,57.2945,57.3582,57.2854,57.3218,35057.0
2020-09-21 11:55:00,62.99,63.03,62.93,62.97,69349.0,57.3218,57.3582,57.2672,57.3036,69349.0
2020-09-21 12:00:00,62.98,63.09,62.95,63.07,44360.0,57.3127,57.4128,57.2854,57.3946,44360.0
2020-09-21 12:05:00,63.06,63.16,63.05,63.12,50704.0,57.3855,57.4765,57.3764,57.4401,50704.0
2020-09-21 12:10:00,63.12,63.12,63.01,63.01,56772.0,57.4401,57.4401,57.34,57.34,56772.0
2020-09-21 12:15:00,63.0,63.09,62.97,63.06,39733.0,57.3309,57.4128,57.3036,57.3855,39733.0
2020-09-21 12:20:00,63.07,63.1,62.99,63.06,33008.0,57.3946,57.4219,57.3218,57.3855,33008.0
2020-09-21 12:25:00,63.06,63.13,63.03,63.03,28820.0,57.3855,57.4492,57.3582,57.3582,28820.0
2020-09-21 12:30:00,63.03,63.03,62.91,62.92,29289.0,57.3582,57.3582,57.249,57.2581,29289.0
2020-09-21 12:35:00,62.93,63.05,62.93,63.01,47604.0,57.2672,57.3764,57.2672,57.34,47604.0
2020-09-21 12:40:00,63.01,63.08,62.9,62.92,73820.0,57.34,57.4037,57.2399,57.2581,73820.0
2020-09-21 12:45:00,62.91,62.94,62.82,62.85,50389.0,57.249,57.2763,57.1671,57.1944,50389.0
2020-09-21 12:50:00,62.85,62.85,62.73,62.76,38346.0,57.1944,57.1944,57.0852,57.1125,38346.0
2020-09-21 12:55:00,62.76,62.79,62.6,62.72,215271.0,57.1125,57.1398,56.9669,57.0761,215271.0
2020-09-21 13:00:00,62.72,62.76,62.6,62.66,61764.0,57.0761,57.1125,56.9669,57.0215,61764.0
2020-09-21 13:05:00,62.66,62.66,62.6,62.64,120501.0,57.0215,57.0215,56.9669,57.0033,120501.0
2020-09-21 13:10:00,62.64,62.71,62.61,62.69,70015.0,57.0033,57.067,56.976,57.0488,70015.0
2020-09-21 13:15:00,62.68,62.72,62.64,62.64,56127.0,57.0397,57.0761,57.0033,57.0033,56127.0
2020-09-21 13:20:00,62.65,62.76,62.64,62.76,75069.0,57.0124,57.1125,57.0033,57.1125,75069.0
2020-09-21 13:25:00,62.75,62.76,62.7,62.73,38706.0,57.1034,57.1125,57.0579,57.0852,38706.0
2020-09-21 13:30:00,62.73,62.81,62.71,62.76,50035.0,57.0852,57.158,57.067,57.1125,50035.0
2020-09-21 13:35:00,62.75,62.78,62.73,62.76,46402.0,57.1034,57.1307,57.0852,57.1125,46402.0
2020-09-21 13:40:00,62.77,62.77,62.66,62.66,45028.0,57.1216,57.1216,57.0215,57.0215,45028.0
2020-09-21 13:45:00,62.67,62.73,62.64,62.66,55498.0,57.0306,57.0852,57.0033,57.0215,55498.0
2020-09-21 13:50:00,62.65,62.69,62.62,62.63,32415.0,57.0124,57.0488,56.9851,56.9942,32415.0
2020-09-21 13:55:00,62.62,62.67,62.57,62.64,72334.0,56.9851,57.0306,56.9396,57.0033,72334.0
2020-09-21 14:00:00,62.63,62.73,62.62,62.72,81536.0,56.9942,57.0852,56.9851,57.0761,81536.0
2020-09-21 14:05:00,62.72,62.72,62.55,62.61,76430.0,57.0761,57.0761,56.9214,56.976,76430.0
2020-09-21 14:10:00,62.62,62.64,62.56,62.64,91166.0,56.9851,57.0033,56.9305,57.0033,91166.0
2020-09-21 14:15:00,62.64,62.74,62.64,62.68,68479.0,57.0033,57.0943,57.0033,57.0397,68479.0
2020-09-21 14:20:00,62.68,62.81,62.67,62.77,48442.0,57.0397,57.158,57.0306,57.1216,48442.0
2020-09-21 14:25:00,62.77,62.84,62.76,62.78,54491.0,57.1216,57.1853,57.1125,57.1307,54491.0
2020-09-21 14:30:00,62.77,62.78,62.56,62.61,96869.0,57.1216,57.1307,56.9305,56.976,96869.0
2020-09-21 14:35:00,62.61,62.62,62.51,62.55,45791.0,56.976,56.9851,56.885,56.9214,45791.0
2020-09-21 14:40:00,62.54,62.56,62.48,62.53,58096.0,56.9123,56.9305,56.8577,56.9032,58096.0
2020-09-21 14:45:00,62.52,62.57,62.5,62.57,81709.0,56.8941,56.9396,56.8759,56.9396,81709.0
2020-09-21 14:50:00,62.56,62.68,62.55,62.68,35695.0,56.9305,57.0397,56.9214,57.0397,35695.0
2020-09-21 14:55:00,62.68,62.77,62.67,62.72,112001.0,57.0397,57.1216,57.0306,57.0761,112001.0
2020-09-21 15:00:00,62.72,62.86,62.69,62.86,75373.0,57.0761,57.2035,57.0488,57.2035,75373.0
2020-09-21 15:05:00,62.86,62.87,62.81,62.87,83710.0,57.2035,57.2126,57.158,57.2126,83710.0
2020-09-21 15:10:00,62.87,62.95,62.86,62.9,75539.0,57.2126,57.2854,57.2035,57.2399,75539.0
2020-09-21 15:15:00,62.9,63.0,62.87,62.95,145654.0,57.2399,57.3309,57.2126,57.2854,145654.0
2020-09-21 15:20:00,62.95,63.06,62.91,63.05,82208.0,57.2854,57.3855,57.249,57.3764,82208.0
2020-09-21 15:25:00,63.05,63.1,62.99,63.02,102231.0,57.3764,57.4219,57.3218,57.3491,102231.0
2020-09-21 15:30:00,63.02,63.03,62.9,62.98,96859.0,57.3491,57.3582,57.2399,57.3127,96859.0
2020-09-21 15:35:00,62.98,63.15,62.96,63.07,84236.0,57.3127,57.4674,57.2945,57.3946,84236.0
2020-09-21 15:40:00,63.09,63.1,62.98,63.06,161458.0,57.4128,57.4219,57.3127,57.3855,161458.0
2020-09-21 15:45:00,63.06,63.1,62.97,62.97,159049.0,57.3855,57.4219,57.3036,57.3036,159049.0
2020-09-21 15:50:00,62.96,63.13,62.96,63.08,148025.0,57.2945,57.4492,57.2945,57.4037,148025.0
2020-09-21 15:55:00,63.07,63.23,63.06,63.22,563782.0,57.3946,57.5402,57.3855,57.5311,563782.0
2020-09-22 09:30:00,63.26,63.46,63.13,63.36,116225.0,57.5675,57.7495,57.4492,57.6585,116225.0
2020-09-22 09:35:00,63.38,63.49,63.3,63.35,130174.0,57.6767,57.7768,57.6039,57.6494,130174.0
2020-09-22 09:40:00,63.35,63.46,63.24,63.31,96795.0,57.6494,57.7495,57.5493,57.613,96795.0
2020-09-22 09:45:00,63.32,63.43,63.24,63.24,92449.0,57.6221,57.7222,57.5493,57.5493,92449.0
2020-09-22 09:50:00,63.24,63.24,63.03,63.06,90672.0,57.5493,57.5493,57.3582,57.3855,90672.0
2020-09-22 09:55:00,63.06,63.14,62.98,63.01,106098.0,57.3855,57.4583,57.3127,57.34,106098.0
2020-09-22 10:00:00,63.01,63.09,63.0,63.08,60122.0,57.34,57.4128,57.3309,57.4037,60122.0
2020-09-22 10:05:00,63.09,63.23,63.07,63.2,42521.0,57.4128,57.5402,57.3946,57.5129,42521.0
2020-09-22 10:10:00,63.19,63.27,63.14,63.22,43381.0,57.5038,57.5766,57.4583,57.5311,43381.0
2020-09-22 10:15:00,63.22,63.32,63.2,63.32,31386.0,57.5311,57.6221,57.5129,57.6221,31386.0
2020-09-22 10:20:00,63.31,63.34,63.25,63.25,57631.0,57.613,57.6403,57.5584,57.5584,57631.0
2020-09-22 10:25:00,63.26,63.36,63.2,63.36,60148.0,57.5675,57.6585,57.5129,57.6585,60148.0
2020-09-22 10:30:00,63.36,63.43,63.33,63.36,70431.0,57.6585,57.7222,57.6312,57.6585,70431.0
2020-09-22 10:35:00,63.37,63.41,63.33,63.35,71888.0,57.6676,57.704,57.6312,57.6494,71888.0
2020-09-22 10:40:00,63.35,63.37,63.27,63.28,89581.0,57.6494,57.6676,57.5766,57.5857,89581.0
2020-09-22 10:45:00,63.28,63.29,63.21,63.21,44748.0,57.5857,57.5948,57.522,57.522,44748.0
2020-09-22 10:50:00,63.2,63.23,63.14,63.14,113677.0,57.5129,57.5402,57.4583,57.4583,113677.0
2020-09-22 10:55:00,63.14,63.16,62.89,62.9,52498.0,57.4583,57.4765,57.2308,57.2399,52498.0
2020-09-22 11:00:00,62.9,62.95,62.82,62.85,44266.0,57.2399,57.2854,57.1671,57.1944,44266.0
2020-09-22 11:05:00,62.87,62.93,62.81,62.87,132948.0,57.2126,57.2672,57.158,57.2126,132948.0
2020-09-22 11:10:00,62.9,63.0,62.87,62.96,41504.0,57.2399,57.3309,57.2126,57.2945,41504.0
2020-09-22 11:15:00,62.94,63.09,62.94,63.08,83706.0,57.2763,57.4128,57.2763,57.4037,83706.0
2020-09-22 11:20:00,63.07,63.13,63.04,63.11,28603.0,57.3946,57.4492,57.3673,57.431,28603.0
2020-09-22 11:25:00,63.11,63.11,62.99,62.99,29558.0,57.431,57.431,57.3218,57.3218,29558.0
2020-09-22 11:30:00,63.0,63.03,62.82,62.84,57647.0,57.3309,57.3582,57.1671,57.1853,57647.0
2020-09-22 11:35:00,62.84,63.01,62.84,63.0,35579.0,57.1853,57.34,57.1853,57.3309,35579.0
2020-09-22 11:40:00,63.0,63.13,63.0,63.0,28538.0,57.3309,57.4492,57.3309,57.3309,28538.0
2020-09-22 11:45:00,63.01,63.08,63.0,63.05,24068.0,57.34,57.4037,57.3309,57.3764,24068.0
2020-09-22 11:50:00,63.06,63.06,62.99,63.02,17774.0,57.3855,57.3855,57.3218,57.3491,17774.0
2020-09-22 11:55:00,63.03,63.14,63.02,63.11,20083.0,57.3582,57.4583,57.3491,57.431,20083.0
2020-09-22 12:00:00,63.1,63.18,63.08,63.16,23540.0,57.4219,57.4947,57.4037,57.4765,23540.0
2020-09-22 12:05:00,63.16,63.18,63.11,63.13,24524.0,57.4765,57.4947,57.431,57.4492,24524.0
2020-09-22 12:10:00,63.13,63.13,63.09,63.1,14669.0,57.4492,57.4492,57.4128,57.4219,14669.0
2020-09-22 12:15:00,63.1,63.1,63.05,63.08,16328.0,57.4219,57.4219,57.3764,57.4037,16328.0
2020-09-22 12:20:00,63.06,63.09,63.04,63.08,26354.0,57.3855,57.4128,57.3673,57.4037,26354.0
2020-09-22 12:25:00,63.09,63.11,63.04,63.08,29881.0,57.4128,57.431,57.3673,57.4037,29881.0
2020-09-22 12:30:00,63.09,63.11,63.02,63.02,34642.0,57.4128,57.431,57.3491,57.3491,34642.0
2020-09-22 12:35:00,63.02,63.08,63.0,63.06,18707.0,57.3491,57.4037,57.3309,57.3855,18707.0
2020-09-22 12:40:00,63.05,63.1,63.05,63.08,11766.0,57.3764,57.4219,57.3764,57.4037,11766.0
2020-09-22 12:45:00,63.09,63.1,63.0,63.02,16844.0,57.4128,57.4219,57.3309,57.3491,16844.0
2020-09-22 12:50:00,63.01,63.03,62.94,62.95,32051.0,57.34,57.3582,57.2763,57.2854,32051.0
2020-09-22 12:55:00,62.95,62.95,62.83,62.91,109835.0,57.2854,57.2854,57.1762,57.249,109835.0
2020-09-22 13:00:00,62.91,62.93,62.86,62.89,54596.0,57.249,57.2672,57.2035,57.2308,54596.0
2020-09-22 13:05:00,62.89,62.96,62.88,62.96,42605.0,57.2308,57.2945,57.2217,57.2945,42605.0
2020-09-22 13:10:00,62.97,63.05,62.96,63.05,32761.0,57.3036,57.3764,57.2945,57.3764,32761.0
2020-09-22 13:15:00,63.04,63.06,63.01,63.02,26774.0,57.3673,57.3855,57.34,57.3491,26774.0
2020-09-22 13:20:00,63.02,63.07,63.01,63.04,21234.0,57.3491,57.3946,57.34,57.3673,21234.0
2020-09-22 13:25:00,63.04,63.1,63.02,63.08,20219.0,57.3673,57.4219,57.3491,57.4037,20219.0
2020-09-22 13:30:00,63.07,63.18,63.06,63.15,26900.0,57.3946,57.4947,57.3855,57.4674,26900.0
2020-09-22 13:35:00,63.15,63.17,63.1,63.15,17319.0,57.4674,57.4856,57.4219,57.4674,17319.0
2020-09-22 13:40:00,63.15,63.17,63.11,63.16,18603.0,57.4674,57.4856,57.431,57.4765,18603.0
2020-09-22 13:45:00,63.16,63.22,63.14,63.21,45383.0,57.4765,57.5311,57.4583,57.522,45383.0
2020-09-22 13:50:00,63.2,63.22,63.16,63.2,14687.0,57.5129,57.5311,57.4765,57.5129,14687.0
2020-09-22 13:55:00,63.2,63.23,63.15,63.21,21265.0,57.5129,57.5402,57.4674,57.522,21265.0
2020-09-22 14:00:00,63.21,63.3,63.21,63.27,29949.0,57.522,57.6039,57.522,57.5766,29949.0
2020-09-22 14:05:00,63.28,63.29,63.2,63.2,27763.0,57.5857,57.5948,57.5129,57.5129,27763.0
2020-09-22 14:10:00,63.19,63.26,63.18,63.25,47677.0,57.5038,57.5675,57.4947,57.5584,47677.0
2020-09-22 14:15:00,63.25,63.28,63.21,63.26,25309.0,57.5584,57.5857,57.522,57.5675,25309.0
2020-09-22 14:20:00,63.26,63.26,63.15,63.17,40177.0,57.5675,57.5675,57.4674,57.4856,40177.0
2020-09-22 14:25:00,63.18,63.25,63.18,63.25,29854.0,57.4947,57.5584,57.4947,57.5584,29854.0
2020-09-22 14:30:00,63.26,63.3,63.23,63.24,26448.0,57.5675,57.6039,57.5402,57.5493,26448.0
2020-09-22 14:35:00,63.25,63.28,63.23,63.25,74254.0,57.5584,57.5857,57.5402,57.5584,74254.0
2020-09-22 14:40:00,63.25,63.31,63.23,63.29,34338.0,57.5584,57.613,57.5402,57.5948,34338.0
2020-09-22 14:45:00,63.28,63.31,63.27,63.29,22885.0,57.5857,57.613,57.5766,57.5948,22885.0
2020-09-22 14:50:00,63.28,63.28,63.22,63.24,22092.0,57.5857,57.5857,57.5311,57.5493,22092.0
2020-09-22 14:55:00,63.23,63.26,63.15,63.19,30637.0,57.5402,57.5675,57.4674,57.5038,30637.0
2020-09-22 15:00:00,63.19,63.21,63.02,63.18,1277161.0,57.5038,57.522,57.3491,57.4947,1277161.0
2020-09-22 15:05:00,63.18,63.28,63.18,63.25,38342.0,57.4947,57.5857,57.4947,57.5584,38342.0
2020-09-22 15:10:00,63.24,63.27,63.22,63.24,95197.0,57.5493,57.5766,57.5311,57.5493,95197.0
2020-09-22 15:15:00,63.23,63.28,63.2,63.26,31387.0,57.5402,57.5857,57.5129,57.5675,31387.0
2020-09-22 15:20:00,63.26,63.32,63.24,63.32,35696.0,57.5675,57.6221,57.5493,57.6221,35696.0
2020-09-22 15:25:00,63.32,63.45,63.31,63.41,71720.0,57.6221,57.7404,57.613,57.704,71720.0
2020-09-22 15:30:00,63.4,63.41,63.25,63.26,85497.0,57.6949,57.704,57.5584,57.5675,85497.0
2020-09-22 15:35:00,63.27,63.34,63.27,63.34,51194.0,57.5766,57.6403,57.5766,57.6403,51194.0
2020-09-22 15:40:00,63.33,63.39,63.33,63.36,48399.0,57.6312,57.6858,57.6312,57.6585,48399.0
2020-09-22 15:45:00,63.37,63.47,63.35,63.47,84980.0,57.6676,57.7586,57.6494,57.7586,84980.0
2020-09-22 15:50:00,63.48,63.48,63.3,63.34,115957.0,57.7677,57.7677,57.6039,57.6403,115957.0
2020-09-22 15:55:00,63.34,63.4,63.31,63.34,327972.0,57.6403,57.6949,57.613,57.6403,327972.0
2020-09-23 09:30:00,63.21,63.21,63.03,63.19,112075.0,57.522,57.522,57.3582,57.5038,112075.0
2020-09-23 09:35:00,63.22,63.27,63.06,63.2,102173.0,57.5311,57.5766,57.3855,57.5129,102173.0
2020-09-23 09:40:00,63.21,63.24,62.92,63.04,92276.0,57.522,57.5493,57.2581,57.3673,92276.0
2020-09-23 09:45:00,63.05,63.21,63.03,63.18,104795.0,57.3764,57.522,57.3582,57.4947,104795.0
2020-09-23 09:50:00,63.18,63.19,63.06,63.07,154180.0,57.4947,57.5038,57.3855,57.3946,154180.0
2020-09-23 09:55:00,63.06,63.1,62.94,62.94,65952.0,57.3855,57.4219,57.2763,57.2763,65952.0
2020-09-23 10:00:00,62.94,63.02,62.91,62.94,109918.0,57.2763,57.3491,57.249,57.2763,109918.0
2020-09-23 10:05:00,62.93,62.96,62.85,62.88,87939.0,57.2672,57.2945,57.1944,57.2217,87939.0
2020-09-23 10:10:00,62.88,62.96,62.84,62.94,58496.0,57.2217,57.2945,57.1853,57.2763,58496.0
2020-09-23 10:15:00,62.95,62.95,62.85,62.93,36164.0,57.2854,57.2854,57.1944,57.2672,36164.0
2020-09-23 10:20:00,62.93,62.99,62.86,62.91,44936.0,57.2672,57.3218,57.2035,57.249,44936.0
2020-09-23 10:25:00,62.91,63.04,62.89,62.97,38243.0,57.249,57.3673,57.2308,57.3036,38243.0
2020-09-23 10:30:00,62.97,63.02,62.88,62.88,40001.0,57.3036,57.3491,57.2217,57.2217,40001.0
2020-09-23 10:35:00,62.86,62.86,62.73,62.75,86141.0,57.2035,57.2035,57.0852,57.1034,86141.0
2020-09-23 10:40:00,62.77,62.9,62.76,62.85,97918.0,57.1216,57.2399,57.1125,57.1944,97918.0
2020-09-23 10:45:00,62.84,62.92,62.8,62.92,52616.0,57.1853,57.2581,57.1489,57.2581,52616.0
2020-09-23 10:50:00,62.93,62.93,62.81,62.86,38037.0,57.2672,57.2672,57.158,57.2035,38037.0
2020-09-23 10:55:00,62.87,62.92,62.8,62.86,53773.0,57.2126,57.2581,57.1489,57.2035,53773.0
2020-09-23 11:00:00,62.85,62.98,62.83,62.98,43598.0,57.1944,57.3127,57.1762,57.3127,43598.0
2020-09-23 11:05:00,62.99,63.04,62.97,63.02,65526.0,57.3218,57.3673,57.3036,57.3491,65526.0
2020-09-23 11:10:00,63.02,63.03,62.93,62.96,68273.0,57.3491,57.3582,57.2672,57.2945,68273.0
2020-09-23 11:15:00,62.97,63.01,62.87,62.94,59455.0,57.3036,57.34,57.2126,57.2763,59455.0
2020-09-23 11:20:00,62.94,62.94,62.88,62.92,56600.0,57.2763,57.2763,57.2217,57.2581,56600.0
2020-09-23 11:25:00,62.92,62.92,62.78,62.84,46131.0,57.2581,57.2581,57.1307,57.1853,46131.0
2020-09-23 11:30:00,62.83,62.86,62.7,62.73,55540.0,57.1762,57.2035,57.0579,57.0852,55540.0
2020-09-23 11:35:00,62.71,62.78,62.71,62.78,25977.0,57.067,57.1307,57.067,57.1307,25977.0
2020-09-23 11:40:00,62.79,62.79,62.74,62.75,23650.0,57.1398,57.1398,57.0943,57.1034,23650.0
2020-09-23 11:45:00,62.74,62.74,62.55,62.55,177899.0,57.0943,57.0943,56.9214,56.9214,177899.0
2020-09-23 11:50:00,62.54,62.55,62.44,62.47,71491.0,56.9123,56.9214,56.8213,56.8486,71491.0
2020-09-23 11:55:00,62.47,62.53,62.45,62.5,36433.0,56.8486,56.9032,56.8304,56.8759,36433.0
2020-09-23 12:00:00,62.49,62.59,62.44,62.54,65797.0,56.8668,56.9578,56.8213,56.9123,65797.0
2020-09-23 12:05:00,62.53,62.58,62.5,62.54,22952.0,56.9032,56.9487,56.8759,56.9123,22952.0
2020-09-23 12:10:00,62.55,62.68,62.55,62.63,175321.0,56.9214,57.0397,56.9214,56.9942,175321.0
2020-09-23 12:15:00,62.63,62.67,62.58,62.6,30515.0,56.9942,57.0306,56.9487,56.9669,30515.0
2020-09-23 12:20:00,62.62,62.63,62.54,62.58,21155.0,56.9851,56.9942,56.9123,56.9487,21155.0
2020-09-23 12:25:00,62.59,62.69,62.59,62.68,46362.0,56.9578,57.0488,56.9578,57.0397,46362.0
2020-09-23 12:30:00,62.67,62.69,62.61,62.64,29875.0,57.0306,57.0488,56.976,57.0033,29875.0
2020-09-23 12:35:00,62.63,62.74,62.61,62.73,28459.0,56.9942,57.0943,56.976,57.0852,28459.0
2020-09-23 12:40:00,62.74,62.79,62.7,62.73,26849.0,57.0943,57.1398,57.0579,57.0852,26849.0
2020-09-23 12:45:00,62.73,62.77,62.69,62.76,15521.0,57.0852,57.1216,57.0488,57.1125,15521.0
2020-09-23 12:50:00,62.76,62.78,62.74,62.74,14886.0,57.1125,57.1307,57.0943,57.0943,14886.0
2020-09-23 12:55:00,62.75,62.8,62.74,62.79,17944.0,57.1034,57.1489,57.0943,57.1398,17944.0
2020-09-23 13:00:00,62.8,62.8,62.7,62.72,16455.0,57.1489,57.1489,57.0579,57.0761,16455.0
2020-09-23 13:05:00,62.71,62.76,62.69,62.72,31714.0,57.067,57.1125,57.0488,57.0761,31714.0
2020-09-23 13:10:00,62.72,62.77,62.68,62.72,18215.0,57.0761,57.1216,57.0397,57.0761,18215.0
2020-09-23 13:15:00,62.72,62.78,62.68,62.76,25628.0,57.0761,57.1307,57.0397,57.1125,25628.0
2020-09-23 13:20:00,62.76,62.81,62.74,62.81,38587.0,57.1125,57.158,57.0943,57.158,38587.0
2020-09-23 13:25:00,62.8,62.81,62.73,62.75,38872.0,57.1489,57.158,57.0852,57.1034,38872.0
2020-09-23 13:30:00,62.75,62.76,62.71,62.74,22141.0,57.1034,57.1125,57.067,57.0943,22141.0
2020-09-23 13:35:00,62.73,62.76,62.69,62.73,44541.0,57.0852,57.1125,57.0488,57.0852,44541.0
2020-09-23 13:40:00,62.72,62.79,62.71,62.72,32535.0,57.0761,57.1398,57.067,57.0761,32535.0
2020-09-23 13:45:00,62.72,62.73,62.62,62.68,193567.0,57.0761,57.0852,56.9851,57.0397,193567.0
2020-09-23 13:50:00,62.67,62.67,62.54,62.6,55440.0,57.0306,57.0306,56.9123,56.9669,55440.0
2020-09-23 13:55:00,62.61,62.61,62.54,62.55,39362.0,56.976,56.976,56.9123,56.9214,39362.0
2020-09-23 14:00:00,62.55,62.55,62.4,62.45,77988.0,56.9214,56.9214,56.7849,56.8304,77988.0
2020-09-23 14:05:00,62.46,62.47,62.39,62.39,117374.0,56.8395,56.8486,56.7758,56.7758,117374.0
2020-09-23 14:10:00,62.38,62.4,62.32,62.37,48838.0,56.7667,56.7849,56.7121,56.7576,48838.0
2020-09-23 14:15:00,62.37,62.37,62.0,62.01,105761.0,56.7576,56.7576,56.4209,56.43,105761.0
2020-09-23 14:20:00,62.03,62.14,62.01,62.05,62409.0,56.4482,56.5483,56.43,56.4664,62409.0
2020-09-23 14:25:00,62.03,62.1,62.0,62.04,63985.0,56.4482,56.5119,56.4209,56.4573,63985.0
2020-09-23 14:30:00,62.03,62.07,61.97,62.05,84543.0,56.4482,56.4846,56.3936,56.4664,84543.0
2020-09-23 14:35:00,62.05,62.07,61.98,62.03,29240.0,56.4664,56.4846,56.4027,56.4482,29240.0
2020-09-23 14:40:00,62.02,62.03,61.88,61.92,87750.0,56.4391,56.4482,56.3117,56.3481,87750.0
2020-09-23 14:45:00,61.93,61.96,61.84,61.88,35801.0,56.3572,56.3845,56.2753,56.3117,35801.0
2020-09-23 14:50:00,61.88,61.97,61.83,61.83,36297.0,56.3117,56.3936,56.2662,56.2662,36297.0
2020-09-23 14:55:00,61.83,61.84,61.74,61.76,50711.0,56.2662,56.2753,56.1843,56.2025,50711.0
2020-09-23 15:00:00,61.78,61.84,61.64,61.64,88902.0,56.2207,56.2753,56.0933,56.0933,88902.0
2020-09-23 15:05:00,61.64,61.67,61.56,61.64,509662.0,56.0933,56.1206,56.0205,56.0933,509662.0
2020-09-23 15:10:00,61.63,61.76,61.61,61.74,49984.0,56.0842,56.2025,56.066,56.1843,49984.0
2020-09-23 15:15:00,61.73,61.73,61.57,61.66,70274.0,56.1752,56.1752,56.0296,56.1115,70274.0
2020-09-23 15:20:00,61.65,61.68,61.54,61.55,58150.0,56.1024,56.1297,56.0023,56.0114,58150.0
2020-09-23 15:25:00,61.57,61.64,61.49,61.63,52416.0,56.0296,56.0933,55.9568,56.0842,52416.0
2020-09-23 15:30:00,61.62,61.68,61.57,61.59,130898.0,56.0751,56.1297,56.0296,56.0478,130898.0
2020-09-23 15:35:00,61.59,61.65,61.56,61.6,116132.0,56.0478,56.1024,56.0205,56.0569,116132.0
2020-09-23 15:40:00,61.61,61.66,61.56,61.62,81937.0,56.066,56.1115,56.0205,56.0751,81937.0
2020-09-23 15:45:00,61.63,61.65,61.46,61.55,182276.0,56.0842,56.1024,55.9295,56.0114,182276.0
2020-09-23 15:50:00,61.55,61.56,61.42,61.46,263353.0,56.0114,56.0205,55.8931,55.9295,263353.0
2020-09-23 15:55:00,61.46,61.59,61.43,61.47,430609.0,55.9295,56.0478,55.9022,55.9386,430609.0
2020-09-24 09:30:00,61.44,61.45,61.12,61.14,258501.0,55.9113,55.9204,55.6201,55.6383,258501.0
2020-09-24 09:35:00,61.13,61.23,60.94,60.97,222304.0,55.6292,55.7202,55.4563,55.4836,222304.0
2020-09-24 09:40:00,60.96,61.08,60.93,61.02,161822.0,55.4745,55.5837,55.4472,55.5291,161822.0
2020-09-24 09:45:00,61.03,61.36,60.94,61.34,273787.0,55.5382,55.8385,55.4563,55.8203,273787.0
2020-09-24 09:50:00,61.34,61.43,61.34,61.39,173163.0,55.8203,55.9022,55.8203,55.8658,173163.0
2020-09-24 09:55:00,61.39,61.42,61.3,61.31,105088.0,55.8658,55.8931,55.7839,55.793,105088.0
2020-09-24 10:00:00,61.3,61.66,61.3,61.57,159592.0,55.7839,56.1115,55.7839,56.0296,159592.0
2020-09-24 10:05:00,61.58,61.79,61.58,61.78,208945.0,56.0387,56.2298,56.0387,56.2207,208945.0
2020-09-24 10:10:00,61.77,61.78,61.61,61.69,167552.0,56.2116,56.2207,56.066,56.1388,167552.0
2020-09-24 10:15:00,61.7,61.89,61.7,61.76,254543.0,56.1479,56.3208,56.1479,56.2025,254543.0
2020-09-24 10:20:00,61.76,61.77,61.49,61.51,109919.0,56.2025,56.2116,55.9568,55.975,109919.0
2020-09-24 10:25:00,61.51,61.59,61.5,61.55,124203.0,55.975,56.0478,55.9659,56.0114,124203.0
2020-09-24 10:30:00,61.55,61.55,61.31,61.38,134271.0,56.0114,56.0114,55.793,55.8567,134271.0
2020-09-24 10:35:00,61.39,61.51,61.35,61.37,119841.0,55.8658,55.975,55.8294,55.8476,119841.0
2020-09-24 10:40:00,61.38,61.52,61.35,61.4,112139.0,55.8567,55.9841,55.8294,55.8749,112139.0
2020-09-24 10:45:00,61.4,61.57,61.4,61.45,156813.0,55.8749,56.0296,55.8749,55.9204,156813.0
2020-09-24 10:50:00,61.45,61.53,61.36,61.48,101478.0,55.9204,55.9932,55.8385,55.9477,101478.0
2020-09-24 10:55:00,61.48,61.58,61.37,61.52,101103.0,55.9477,56.0387,55.8476,55.9841,101103.0
2020-09-24 11:00:00,61.52,61.54,61.37,61.39,80682.0,55.9841,56.0023,55.8476,55.8658,80682.0
2020-09-24 11:05:00,61.39,61.44,61.28,61.31,123351.0,55.8658,55.9113,55.7657,55.793,123351.0
2020-09-24 11:10:00,61.33,61.45,61.31,61.45,83282.0,55.8112,55.9204,55.793,55.9204,83282.0
2020-09-24 11:15:00,61.45,61.45,61.27,61.31,78009.0,55.9204,55.9204,55.7566,55.793,78009.0
2020-09-24 11:20:00,61.29,61.51,61.27,61.46,121430.0,55.7748,55.975,55.7566,55.9295,121430.0
2020-09-24 11:25:00,61.45,61.56,61.44,61.45,97601.0,55.9204,56.0205,55.9113,55.9204,97601.0
2020-09-24 11:30:00,61.45,61.58,61.43,61.54,99330.0,55.9204,56.0387,55.9022,56.0023,99330.0
2020-09-24 11:35:00,61.53,61.65,61.52,61.62,69345.0,55.9932,56.1024,55.9841,56.0751,69345.0
2020-09-24 11:40:00,61.63,61.7,61.62,61.63,61813.0,56.0842,56.1479,56.0751,56.0842,61813.0
2020-09-24 11:45:00,61.63,61.66,61.53,61.58,62448.0,56.0842,56.1115,55.9932,56.0387,62448.0
2020-09-24 11:50:00,61.59,61.65,61.57,61.62,86054.0,56.0478,56.1024,56.0296,56.0751,86054.0
2020-09-24 11:55:00,61.62,61.83,61.62,61.81,83303.0,56.0751,56.2662,56.0751,56.248,83303.0
2020-09-24 12:00:00,61.81,61.92,61.81,61.88,95864.0,56.248,56.3481,56.248,56.3117,95864.0
2020-09-24 12:05:00,61.89,61.99,61.87,61.98,77701.0,56.3208,56.4118,56.3026,56.4027,77701.0
2020-09-24 12:10:00,61.98,61.99,61.87,61.88,82176.0,56.4027,56.4118,56.3026,56.3117,82176.0
2020-09-24 12:15:00,61.88,61.96,61.87,61.92,88976.0,56.3117,56.3845,56.3026,56.3481,88976.0
2020-09-24 12:20:00,61.93,61.97,61.89,61.89,113560.0,56.3572,56.3936,56.3208,56.3208,113560.0
2020-09-24 12:25:00,61.9,62.01,61.89,61.9,59129.0,56.3299,56.43,56.3208,56.3299,59129.0
2020-09-24 12:30:00,61.89,61.92,61.75,61.76,59751.0,56.3208,56.3481,56.1934,56.2025,59751.0
2020-09-24 12:35:00,61.77,61.79,61.69,61.71,70253.0,56.2116,56.2298,56.1388,56.157,70253.0
2020-09-24 12:40:00,61.71,61.83,61.68,61.83,61572.0,56.157,56.2662,56.1297,56.2662,61572.0
2020-09-24 12:45:00,61.82,61.84,61.78,61.82,73698.0,56.2571,56.2753,56.2207,56.2571,73698.0
2020-09-24 12:50:00,61.82,61.83,61.77,61.81,48695.0,56.2571,56.2662,56.2116,56.248,48695.0
2020-09-24 12:55:00,61.81,61.99,61.81,61.97,86154.0,56.248,56.4118,56.248,56.3936,86154.0
2020-09-24 13:00:00,61.96,62.06,61.95,62.05,67726.0,56.3845,56.4755,56.3754,56.4664,67726.0
2020-09-24 13:05:00,62.04,62.1,62.02,62.09,50055.0,56.4573,56.5119,56.4391,56.5028,50055.0
2020-09-24 13:10:00,62.08,62.26,62.08,62.25,58878.0,56.4937,56.6575,56.4937,56.6484,58878.0
2020-09-24 13:15:00,62.25,62.35,62.25,62.27,84961.0,56.6484,56.7394,56.6484,56.6666,84961.0
2020-09-24 13:20:00,62.28,62.44,62.27,62.37,80839.0,56.6757,56.8213,56.6666,56.7576,80839.0
2020-09-24 13:25:00,62.37,62.45,62.36,62.42,63024.0,56.7576,56.8304,56.7485,56.8031,63024.0
2020-09-24 13:30:00,62.43,62.51,62.41,62.48,127408.0,56.8122,56.885,56.794,56.8577,127408.0
2020-09-24 13:35:00,62.48,62.48,62.37,62.43,98443.0,56.8577,56.8577,56.7576,56.8122,98443.0
2020-09-24 13:40:00,62.44,62.52,62.39,62.45,91549.0,56.8213,56.8941,56.7758,56.8304,91549.0
2020-09-24 13:45:00,62.46,62.52,62.4,62.41,75837.0,56.8395,56.8941,56.7849,56.794,75837.0
2020-09-24 13:50:00,62.42,62.54,62.4,62.53,63494.0,56.8031,56.9123,56.7849,56.9032,63494.0
2020-09-24 13:55:00,62.53,62.53,62.34,62.35,77897.0,56.9032,56.9032,56.7303,56.7394,77897.0
2020-09-24 14:00:00,62.37,62.44,62.29,62.35,72386.0,56.7576,56.8213,56.6848,56.7394,72386.0
2020-09-24 14:05:00,62.35,62.4,62.31,62.36,113459.0,56.7394,56.7849,56.703,56.7485,113459.0
2020-09-24 14:10:00,62.35,62.36,62.23,62.26,98115.0,56.7394,56.7485,56.6302,56.6575,98115.0
2020-09-24 14:15:00,62.26,62.35,62.1,62.12,77798.0,56.6575,56.7394,56.5119,56.5301,77798.0
2020-09-24 14:20:00,62.12,62.14,62.06,62.1,83741.0,56.5301,56.5483,56.4755,56.5119,83741.0
2020-09-24 14:25:00,62.09,62.17,62.05,62.1,200150.0,56.5028,56.5756,56.4664,56.5119,200150.0
2020-09-24 14:30:00,62.1,62.22,62.1,62.19,85803.0,56.5119,56.6211,56.5119,56.5938,85803.0
2020-09-24 14:35:00,62.19,62.19,62.08,62.15,105311.0,56.5938,56.5938,56.4937,56.5574,105311.0
2020-09-24 14:40:00,62.16,62.27,62.08,62.18,99480.0,56.5665,56.6666,56.4937,56.5847,99480.0
2020-09-24 14:45:00,62.2,62.21,61.99,62.0,103105.0,56.6029,56.612,56.4118,56.4209,103105.0
2020-09-24 14:50:00,61.99,62.03,61.88,61.91,95394.0,56.4118,56.4482,56.3117,56.339,95394.0
2020-09-24 14:55:00,61.91,61.93,61.76,61.78,110877.0,56.339,56.3572,56.2025,56.2207,110877.0
2020-09-24 15:00:00,61.78,61.87,61.74,61.75,205523.0,56.2207,56.3026,56.1843,56.1934,205523.0
2020-09-24 15:05:00,61.75,61.84,61.71,61.74,121096.0,56.1934,56.2753,56.157,56.1843,121096.0
2020-09-24 15:10:00,61.71,61.85,61.68,61.83,125878.0,56.157,56.2844,56.1297,56.2662,125878.0
2020-09-24 15:15:00,61.82,61.86,61.69,61.69,156915.0,56.2571,56.2935,56.1388,56.1388,156915.0
2020-09-24 15:20:00,61.69,61.71,61.51,61.59,207742.0,56.1388,56.157,55.975,56.0478,207742.0
2020-09-24 15:25:00,61.58,61.68,61.54,61.6,172281.0,56.0387,56.1297,56.0023,56.0569,172281.0
2020-09-24 15:30:00,61.6,61.67,61.52,61.64,295717.0,56.0569,56.1206,55.9841,56.0933,295717.0
2020-09-24 15:35:00,61.64,61.77,61.59,61.77,260086.0,56.0933,56.2116,56.0478,56.2116,260086.0
2020-09-24 15:40:00,61.76,61.81,61.73,61.73,137617.0,56.2025,56.248,56.1752,56.1752,137617.0
2020-09-24 15:45:00,61.73,61.89,61.7,61.73,236274.0,56.1752,56.3208,56.1479,56.1752,236274.0
2020-09-24 15:50:00,61.73,61.91,61.7,61.9,385809.0,56.1752,56.339,56.1479,56.3299,385809.0
2020-09-24 15:55:00,61.9,61.93,61.84,61.92,869075.0,56.3299,56.3572,56.2753,56.3481,869075.0
2020-09-25 09:30:00,61.36,61.36,61.11,61.26,85320.0,55.8385,55.8385,55.611,55.7475,85320.0
2020-09-25 09:35:00,61.26,61.4,61.16,61.4,105935.0,55.7475,55.8749,55.6565,55.8749,105935.0
2020-09-25 09:40:00,61.41,61.7,61.4,61.62,111461.0,55.884,56.1479,55.8749,56.0751,111461.0
2020-09-25 09:45:00,61.61,61.73,61.54,61.6,80191.0,56.066,56.1752,56.0023,56.0569,80191.0
2020-09-25 09:50:00,61.6,61.7,61.48,61.63,88724.0,56.0569,56.1479,55.9477,56.0842,88724.0
2020-09-25 09:55:00,61.63,61.7,61.46,61.67,67855.0,56.0842,56.1479,55.9295,56.1206,67855.0
2020-09-25 10:00:00,61.68,61.7,61.55,61.58,82997.0,56.1297,56.1479,56.0114,56.0387,82997.0
2020-09-25 10:05:00,61.59,61.6,61.48,61.51,54750.0,56.0478,56.0569,55.9477,55.975,54750.0
2020-09-25 10:10:00,61.52,61.52,61.21,61.28,108564.0,55.9841,55.9841,55.702,55.7657,108564.0
2020-09-25 10:15:00,61.26,61.51,61.23,61.49,137589.0,55.7475,55.975,55.7202,55.9568,137589.0
2020-09-25 10:20:00,61.5,61.75,61.47,61.71,88939.0,55.9659,56.1934,55.9386,56.157,88939.0
2020-09-25 10:25:00,61.71,61.78,61.66,61.74,58000.0,56.157,56.2207,56.1115,56.1843,58000.0
2020-09-25 10:30:00,61.74,61.74,61.61,61.62,58217.0,56.1843,56.1843,56.066,56.0751,58217.0
2020-09-25 10:35:00,61.61,61.82,61.57,61.82,105224.0,56.066,56.2571,56.0296,56.2571,105224.0
2020-09-25 10:40:00,61.83,61.92,61.72,61.82,130834.0,56.2662,56.3481,56.1661,56.2571,130834.0
2020-09-25 10:45:00,61.82,61.86,61.7,61.74,32650.0,56.2571,56.2935,56.1479,56.1843,32650.0
2020-09-25 10:50:00,61.74,61.94,61.7,61.91,23337.0,56.1843,56.3663,56.1479,56.339,23337.0
2020-09-25 10:55:00,61.9,61.9,61.79,61.83,28035.0,56.3299,56.3299,56.2298,56.2662,28035.0
2020-09-25 11:00:00,61.86,61.89,61.71,61.72,34840.0,56.2935,56.3208,56.157,56.1661,34840.0
2020-09-25 11:05:00,61.74,61.8,61.69,61.71,86968.0,56.1843,56.2389,56.1388,56.157,86968.0
2020-09-25 11:10:00,61.68,61.87,61.68,61.77,39346.0,56.1297,56.3026,56.1297,56.2116,39346.0
2020-09-25 11:15:00,61.77,61.89,61.77,61.88,33732.0,56.2116,56.3208,56.2116,56.3117,33732.0
2020-09-25 11:20:00,61.88,61.92,61.82,61.91,36080.0,56.3117,56.3481,56.2571,56.339,36080.0
2020-09-25 11:25:00,61.91,61.94,61.87,61.94,46844.0,56.339,56.3663,56.3026,56.3663,46844.0
2020-09-25 11:30:00,61.96,62.03,61.92,62.0,56278.0,56.3845,56.4482,56.3481,56.4209,56278.0
2020-09-25 11:35:00,62.01,62.06,61.97,62.0,144716.0,56.43,56.4755,56.3936,56.4209,144716.0
2020-09-25 11:40:00,62.01,62.04,61.86,61.87,44000.0,56.43,56.4573,56.2935,56.3026,44000.0
2020-09-25 11:45:00,61.87,61.9,61.78,61.79,47874.0,56.3026,56.3299,56.2207,56.2298,47874.0
2020-09-25 11:50:00,61.79,61.84,61.78,61.84,45533.0,56.2298,56.2753,56.2207,56.2753,45533.0
2020-09-25 11:55:00,61.84,61.91,61.82,61.83,74185.0,56.2753,56.339,56.2571,56.2662,74185.0
2020-09-25 12:00:00,61.83,61.94,61.82,61.94,22401.0,56.2662,56.3663,56.2571,56.3663,22401.0
2020-09-25 12:05:00,61.94,62.04,61.93,62.04,18333.0,56.3663,56.4573,56.3572,56.4573,18333.0
2020-09-25 12:10:00,62.04,62.1,62.03,62.09,16464.0,56.4573,56.5119,56.4482,56.5028,16464.0
2020-09-25 12:15:00,62.1,62.11,62.01,62.04,28991.0,56.5119,56.521,56.43,56.4573,28991.0
2020-09-25 12:20:00,62.05,62.06,61.98,61.99,17271.0,56.4664,56.4755,56.4027,56.4118,17271.0
2020-09-25 12:25:00,61.98,62.01,61.93,62.01,17586.0,56.4027,56.43,56.3572,56.43,17586.0
2020-09-25 12:30:00,62.01,62.08,61.97,62.06,65634.0,56.43,56.4937,56.3936,56.4755,65634.0
2020-09-25 12:35:00,62.06,62.14,62.05,62.14,13654.0,56.4755,56.5483,56.4664,56.5483,13654.0
2020-09-25 12:40:00,62.14,62.17,62.13,62.16,11515.0,56.5483,56.5756,56.5392,56.5665,11515.0
2020-09-25 12:45:00,62.14,62.17,62.1,62.13,8445.0,56.5483,56.5756,56.5119,56.5392,8445.0
2020-09-25 12:50:00,62.12,62.2,62.12,62.17,12631.0,56.5301,56.6029,56.5301,56.5756,12631.0
2020-09-25 12:55:00,62.17,62.17,62.11,62.17,20056.0,56.5756,56.5756,56.521,56.5756,20056.0
2020-09-25 13:00:00,62.17,62.26,62.12,62.24,93579.0,56.5756,56.6575,56.5301,56.6393,93579.0
2020-09-25 13:05:00,62.23,62.3,62.21,62.25,47037.0,56.6302,56.6939,56.612,56.6484,47037.0
2020-09-25 13:10:00,62.23,62.27,62.23,62.24,30470.0,56.6302,56.6666,56.6302,56.6393,30470.0
2020-09-25 13:15:00,62.25,62.3,62.21,62.23,20215.0,56.6484,56.6939,56.612,56.6302,20215.0
2020-09-25 13:20:00,62.23,62.31,62.22,62.23,18476.0,56.6302,56.703,56.6211,56.6302,18476.0
2020-09-25 13:25:00,62.23,62.28,62.23,62.27,9375.0,56.6302,56.6757,56.6302,56.6666,9375.0
2020-09-25 13:30:00,62.27,62.36,62.27,62.31,24946.0,56.6666,56.7485,56.6666,56.703,24946.0
2020-09-25 13:35:00,62.31,62.33,62.26,62.26,10811.0,56.703,56.7212,56.6575,56.6575,10811.0
2020-09-25 13:40:00,62.27,62.4,62.27,62.4,52378.0,56.6666,56.7849,56.6666,56.7849,52378.0
2020-09-25 13:45:00,62.4,62.43,62.39,62.41,86266.0,56.7849,56.8122,56.7758,56.794,86266.0
2020-09-25 13:50:00,62.42,62.45,62.39,62.4,55282.0,56.8031,56.8304,56.7758,56.7849,55282.0
2020-09-25 13:55:00,62.4,62.4,62.36,62.37,42713.0,56.7849,56.7849,56.7485,56.7576,42713.0
2020-09-25 14:00:00,62.37,62.44,62.35,62.44,15992.0,56.7576,56.8213,56.7394,56.8213,15992.0
2020-09-25 14:05:00,62.44,62.46,62.41,62.42,18396.0,56.8213,56.8395,56.794,56.8031,18396.0
2020-09-25 14:10:00,62.43,62.44,62.32,62.33,10223.0,56.8122,56.8213,56.7121,56.7212,10223.0
2020-09-25 14:15:00,62.34,62.44,62.34,62.44,25172.0,56.7303,56.8213,56.7303,56.8213,25172.0
2020-09-25 14:20:00,62.44,62.44,62.41,62.42,15228.0,56.8213,56.8213,56.794,56.8031,15228.0
2020-09-25 14:25:00,62.43,62.44,62.38,62.4,18312.0,56.8122,56.8213,56.7667,56.7849,18312.0
2020-09-25 14:30:00,62.4,62.4,62.31,62.32,20918.0,56.7849,56.7849,56.703,56.7121,20918.0
2020-09-25 14:35:00,62.32,62.36,62.32,62.36,9318.0,56.7121,56.7485,56.7121,56.7485,9318.0
2020-09-25 14:40:00,62.35,62.38,62.3,62.32,14200.0,56.7394,56.7667,56.6939,56.7121,14200.0
2020-09-25 14:45:00,62.33,62.35,62.31,62.32,35800.0,56.7212,56.7394,56.703,56.7121,35800.0
2020-09-25 14:50:00,62.32,62.37,62.27,62.37,55805.0,56.7121,56.7576,56.6666,56.7576,55805.0
2020-09-25 14:55:00,62.36,62.38,62.34,62.38,21275.0,56.7485,56.7667,56.7303,56.7667,21275.0
2020-09-25 15:00:00,62.38,62.42,62.37,62.4,52602.0,56.7667,56.8031,56.7576,56.7849,52602.0
2020-09-25 15:05:00,62.4,62.53,62.4,62.53,39449.0,56.7849,56.9032,56.7849,56.9032,39449.0
2020-09-25 15:10:00,62.52,62.62,62.52,62.53,62255.0,56.8941,56.9851,56.8941,56.9032,62255.0
2020-09-25 15:15:00,62.54,62.66,62.54,62.65,33441.0,56.9123,57.0215,56.9123,57.0124,33441.0
2020-09-25 15:20:00,62.65,62.66,62.56,62.56,66159.0,57.0124,57.0215,56.9305,56.9305,66159.0
2020-09-25 15:25:00,62.57,62.6,62.53,62.57,22446.0,56.9396,56.9669,56.9032,56.9396,22446.0
2020-09-25 15:30:00,62.56,62.57,62.38,62.38,66724.0,56.9305,56.9396,56.7667,56.7667,66724.0
2020-09-25 15:35:00,62.38,62.48,62.36,62.38,39824.0,56.7667,56.8577,56.7485,56.7667,39824.0
2020-09-25 15:40:00,62.38,62.4,62.32,62.4,42338.0,56.7667,56.7849,56.7121,56.7849,42338.0
2020-09-25 15:45:00,62.4,62.42,62.32,62.4,80574.0,56.7849,56.8031,56.7121,56.7849,80574.0
2020-09-25 15:50:00,62.39,62.44,62.31,62.41,85216.0,56.7758,56.8213,56.703,56.794,85216.0
2020-09-25 15:55:00,62.39,62.5,62.38,62.44,208363.0,56.7758,56.8759,56.7667,56.8213,208363.0
2020-09-28 09:30:00,63.35,63.63,63.35,63.43,105143.0,57.6494,57.9042,57.6494,57.7222,105143.0
2020-09-28 09:35:00,63.43,63.59,63.32,63.42,154037.0,57.7222,57.8678,57.6221,57.7131,154037.0
2020-09-28 09:40:00,63.42,63.49,63.29,63.29,72466.0,57.7131,57.7768,57.5948,57.5948,72466.0
2020-09-28 09:45:00,63.3,63.4,63.23,63.29,51850.0,57.6039,57.6949,57.5402,57.5948,51850.0
2020-09-28 09:50:00,63.28,63.28,63.09,63.1,58549.0,57.5857,57.5857,57.4128,57.4219,58549.0
2020-09-28 09:55:00,63.1,63.3,63.1,63.29,33844.0,57.4219,57.6039,57.4219,57.5948,33844.0
2020-09-28 10:00:00,63.29,63.37,63.21,63.36,63598.0,57.5948,57.6676,57.522,57.6585,63598.0
2020-09-28 10:05:00,63.37,63.4,63.28,63.35,55718.0,57.6676,57.6949,57.5857,57.6494,55718.0
2020-09-28 10:10:00,63.34,63.47,63.34,63.47,42789.0,57.6403,57.7586,57.6403,57.7586,42789.0
2020-09-28 10:15:00,63.47,63.58,63.47,63.52,42867.0,57.7586,57.8587,57.7586,57.8041,42867.0
2020-09-28 10:20:00,63.53,63.73,63.52,63.69,68038.0,57.8132,57.9952,57.8041,57.9588,68038.0
2020-09-28 10:25:00,63.69,63.75,63.61,63.61,48884.0,57.9588,58.0134,57.886,57.886,48884.0
2020-09-28 10:30:00,63.61,63.71,63.6,63.67,44611.0,57.886,57.977,57.8769,57.9406,44611.0
2020-09-28 10:35:00,63.67,63.68,63.53,63.54,25667.0,57.9406,57.9497,57.8132,57.8223,25667.0
2020-09-28 10:40:00,63.53,63.65,63.53,63.65,23163.0,57.8132,57.9224,57.8132,57.9224,23163.0
2020-09-28 10:45:00,63.64,63.67,63.53,63.55,50593.0,57.9133,57.9406,57.8132,57.8314,50593.0
2020-09-28 10:50:00,63.56,63.59,63.48,63.49,83233.0,57.8405,57.8678,57.7677,57.7768,83233.0
2020-09-28 10:55:00,63.48,63.55,63.47,63.55,29821.0,57.7677,57.8314,57.7586,57.8314,29821.0
2020-09-28 11:00:00,63.55,63.64,63.55,63.63,153686.0,57.8314,57.9133,57.8314,57.9042,153686.0
2020-09-28 11:05:00,63.61,63.67,63.61,63.64,30017.0,57.886,57.9406,57.886,57.9133,30017.0
2020-09-28 11:10:00,63.64,63.65,63.55,63.56,21437.0,57.9133,57.9224,57.8314,57.8405,21437.0
2020-09-28 11:15:00,63.56,63.6,63.53,63.57,30325.0,57.8405,57.8769,57.8132,57.8496,30325.0
2020-09-28 11:20:00,63.57,63.62,63.52,63.62,30869.0,57.8496,57.8951,57.8041,57.8951,30869.0
2020-09-28 11:25:00,63.61,63.63,63.51,63.59,36512.0,57.886,57.9042,57.795,57.8678,36512.0
2020-09-28 11:30:00,63.59,63.67,63.57,63.65,35708.0,57.8678,57.9406,57.8496,57.9224,35708.0
2020-09-28 11:35:00,63.65,63.71,63.62,63.71,25029.0,57.9224,57.977,57.8951,57.977,25029.0
2020-09-28 11:40:00,63.71,63.78,63.68,63.76,31635.0,57.977,58.0407,57.9497,58.0225,31635.0
2020-09-28 11:45:00,63.77,63.78,63.69,63.73,29269.0,58.0316,58.0407,57.9588,57.9952,29269.0
2020-09-28 11:50:00,63.73,63.75,63.7,63.74,19459.0,57.9952,58.0134,57.9679,58.0043,19459.0
2020-09-28 11:55:00,63.74,63.76,63.68,63.76,14552.0,58.0043,58.0225,57.9497,58.0225,14552.0
2020-09-28 12:00:00,63.75,63.85,63.73,63.83,40492.0,58.0134,58.1044,57.9952,58.0862,40492.0
2020-09-28 12:05:00,63.84,63.89,63.83,63.86,17049.0,58.0953,58.1408,58.0862,58.1135,17049.0
2020-09-28 12:10:00,63.86,63.88,63.82,63.88,24898.0,58.1135,58.1317,58.0771,58.1317,24898.0
2020-09-28 12:15:00,63.89,63.9,63.72,63.74,18744.0,58.1408,58.1499,57.9861,58.0043,18744.0
2020-09-28 12:20:00,63.75,63.8,63.74,63.77,16658.0,58.0134,58.0589,58.0043,58.0316,16658.0
2020-09-28 12:25:00,63.77,63.8,63.74,63.8,45989.0,58.0316,58.0589,58.0043,58.0589,45989.0
2020-09-28 12:30:00,63.81,63.85,63.77,63.85,25604.0,58.068,58.1044,58.0316,58.1044,25604.0
2020-09-28 12:35:00,63.84,63.87,63.84,63.86,13693.0,58.0953,58.1226,58.0953,58.1135,13693.0
2020-09-28 12:40:00,63.86,63.92,63.86,63.91,17715.0,58.1135,58.1681,58.1135,58.159,17715.0
2020-09-28 12:45:00,63.91,63.93,63.9,63.93,17532.0,58.159,58.1772,58.1499,58.1772,17532.0
2020-09-28 12:50:00,63.94,63.97,63.93,63.95,20901.0,58.1863,58.2136,58.1772,58.1954,20901.0
2020-09-28 12:55:00,63.94,63.99,63.93,63.96,19179.0,58.1863,58.2318,58.1772,58.2045,19179.0
2020-09-28 13:00:00,63.96,63.96,63.9,63.92,28784.0,58.2045,58.2045,58.1499,58.1681,28784.0
2020-09-28 13:05:00,63.92,63.92,63.85,63.87,10250.0,58.1681,58.1681,58.1044,58.1226,10250.0
2020-09-28 13:10:00,63.89,63.94,63.88,63.94,11983.0,58.1408,58.1863,58.1317,58.1863,11983.0
2020-09-28 13:15:00,63.96,63.97,63.87,63.87,8590.0,58.2045,58.2136,58.1226,58.1226,8590.0
2020-09-28 13:20:00,63.87,63.88,63.78,63.78,18182.0,58.1226,58.1317,58.0407,58.0407,18182.0
2020-09-28 13:25:00,63.78,63.8,63.69,63.69,46142.0,58.0407,58.0589,57.9588,57.9588,46142.0
2020-09-28 13:30:00,63.69,63.77,63.69,63.71,49195.0,57.9588,58.0316,57.9588,57.977,49195.0
2020-09-28 13:35:00,63.7,63.73,63.64,63.66,19577.0,57.9679,57.9952,57.9133,57.9315,19577.0
2020-09-28 13:40:00,63.65,63.66,63.57,63.57,16713.0,57.9224,57.9315,57.8496,57.8496,16713.0
2020-09-28 13:45:00,63.57,63.61,63.56,63.6,13184.0,57.8496,57.886,57.8405,57.8769,13184.0
2020-09-28 13:50:00,63.62,63.65,63.61,63.65,16831.0,57.8951,57.9224,57.886,57.9224,16831.0
2020-09-28 13:55:00,63.64,63.66,63.58,63.59,32246.0,57.9133,57.9315,57.8587,57.8678,32246.0
2020-09-28 14:00:00,63.6,63.62,63.54,63.59,27991.0,57.8769,57.8951,57.8223,57.8678,27991.0
2020-09-28 14:05:00,63.59,63.66,63.58,63.66,29299.0,57.8678,57.9315,57.8587,57.9315,29299.0
2020-09-28 14:10:00,63.65,63.69,63.63,63.63,15665.0,57.9224,57.9588,57.9042,57.9042,15665.0
2020-09-28 14:15:00,63.64,63.68,63.64,63.67,23717.0,57.9133,57.9497,57.9133,57.9406,23717.0
2020-09-28 14:20:00,63.67,63.67,63.6,63.64,33224.0,57.9406,57.9406,57.8769,57.9133,33224.0
2020-09-28 14:25:00,63.63,63.71,63.63,63.71,14800.0,57.9042,57.977,57.9042,57.977,14800.0
2020-09-28 14:30:00,63.71,63.78,63.7,63.78,23418.0,57.977,58.0407,57.9679,58.0407,23418.0
2020-09-28 14:35:00,63.78,63.8,63.73,63.79,41055.0,58.0407,58.0589,57.9952,58.0498,41055.0
2020-09-28 14:40:00,63.8,63.84,63.78,63.81,27173.0,58.0589,58.0953,58.0407,58.068,27173.0
2020-09-28 14:45:00,63.81,63.85,63.8,63.84,35593.0,58.068,58.1044,58.0589,58.0953,35593.0
2020-09-28 14:50:00,63.84,63.85,63.79,63.79,62305.0,58.0953,58.1044,58.0498,58.0498,62305.0
2020-09-28 14:55:00,63.79,63.79,63.7,63.74,22014.0,58.0498,58.0498,57.9679,58.0043,22014.0
2020-09-28 15:00:00,63.73,63.74,63.61,63.66,15599.0,57.9952,58.0043,57.886,57.9315,15599.0
2020-09-28 15:05:00,63.65,63.66,63.56,63.57,49076.0,57.9224,57.9315,57.8405,57.8496,49076.0
2020-09-28 15:10:00,63.57,63.62,63.55,63.6,45865.0,57.8496,57.8951,57.8314,57.8769,45865.0
2020-09-28 15:15:00,63.6,63.63,63.55,63.56,55744.0,57.8769,57.9042,57.8314,57.8405,55744.0
2020-09-28 15:20:00,63.57,63.61,63.55,63.56,20094.0,57.8496,57.886,57.8314,57.8405,20094.0
2020-09-28 15:25:00,63.57,63.63,63.57,63.61,28843.0,57.8496,57.9042,57.8496,57.886,28843.0
2020-09-28 15:30:00,63.62,63.62,63.44,63.48,94214.0,57.8951,57.8951,57.7313,57.7677,94214.0
2020-09-28 15:35:00,63.48,63.5,63.45,63.49,62174.0,57.7677,57.7859,57.7404,57.7768,62174.0
2020-09-28 15:40:00,63.48,63.56,63.47,63.54,53540.0,57.7677,57.8405,57.7586,57.8223,53540.0
2020-09-28 15:45:00,63.53,63.54,63.44,63.46,85373.0,57.8132,57.8223,57.7313,57.7495,85373.0
2020-09-28 15:50:00,63.45,63.51,63.4,63.48,103460.0,57.7404,57.795,57.6949,57.7677,103460.0
2020-09-28 15:55:00,63.48,63.5,63.36,63.47,296346.0,57.7677,57.7859,57.6585,57.7586,296346.0
2020-09-29 09:30:00,63.51,63.69,63.42,63.52,58549.0,57.795,57.9588,57.7131,57.8041,58549.0
2020-09-29 09:35:00,63.51,63.62,63.47,63.6,61244.0,57.795,57.8951,57.7586,57.8769,61244.0
2020-09-29 09:40:00,63.61,63.71,63.55,63.57,48616.0,57.886,57.977,57.8314,57.8496,48616.0
2020-09-29 09:45:00,63.57,63.64,63.53,63.55,82386.0,57.8496,57.9133,57.8132,57.8314,82386.0
2020-09-29 09:50:00,63.55,63.59,63.38,63.49,59033.0,57.8314,57.8678,57.6767,57.7768,59033.0
2020-09-29 09:55:00,63.51,63.56,63.46,63.52,51874.0,57.795,57.8405,57.7495,57.8041,51874.0
2020-09-29 10:00:00,63.51,63.58,63.42,63.58,53973.0,57.795,57.8587,57.7131,57.8587,53973.0
2020-09-29 10:05:00,63.58,63.63,63.48,63.53,43498.0,57.8587,57.9042,57.7677,57.8132,43498.0
2020-09-29 10:10:00,63.53,63.62,63.53,63.61,37075.0,57.8132,57.8951,57.8132,57.886,37075.0
2020-09-29 10:15:00,63.6,63.61,63.51,63.53,35719.0,57.8769,57.886,57.795,57.8132,35719.0
2020-09-29 10:20:00,63.54,63.66,63.54,63.64,27224.0,57.8223,57.9315,57.8223,57.9133,27224.0
2020-09-29 10:25:00,63.67,63.68,63.61,63.63,39998.0,57.9406,57.9497,57.886,57.9042,39998.0
2020-09-29 10:30:00,63.63,63.66,63.45,63.46,89435.0,57.9042,57.9315,57.7404,57.7495,89435.0
2020-09-29 10:35:00,63.46,63.46,63.28,63.3,33131.0,57.7495,57.7495,57.5857,57.6039,33131.0
2020-09-29 10:40:00,63.31,63.33,63.24,63.31,32602.0,57.613,57.6312,57.5493,57.613,32602.0
2020-09-29 10:45:00,63.3,63.3,63.17,63.23,28603.0,57.6039,57.6039,57.4856,57.5402,28603.0
2020-09-29 10:50:00,63.23,63.28,63.15,63.19,55781.0,57.5402,57.5857,57.4674,57.5038,55781.0
2020-09-29 10:55:00,63.2,63.22,63.15,63.16,33220.0,57.5129,57.5311,57.4674,57.4765,33220.0
2020-09-29 11:00:00,63.17,63.18,63.07,63.12,67127.0,57.4856,57.4947,57.3946,57.4401,67127.0
2020-09-29 11:05:00,63.11,63.17,63.07,63.08,35699.0,57.431,57.4856,57.3946,57.4037,35699.0
2020-09-29 11:10:00,63.09,63.11,63.05,63.05,26371.0,57.4128,57.431,57.3764,57.3764,26371.0
2020-09-29 11:15:00,63.05,63.17,63.05,63.17,25503.0,57.3764,57.4856,57.3764,57.4856,25503.0
2020-09-29 11:20:00,63.17,63.22,63.16,63.21,19898.0,57.4856,57.5311,57.4765,57.522,19898.0
2020-09-29 11:25:00,63.23,63.26,63.2,63.24,42741.0,57.5402,57.5675,57.5129,57.5493,42741.0
2020-09-29 11:30:00,63.22,63.27,63.19,63.24,34991.0,57.5311,57.5766,57.5038,57.5493,34991.0
2020-09-29 11:35:00,63.23,63.31,63.21,63.28,16994.0,57.5402,57.613,57.522,57.5857,16994.0
2020-09-29 11:40:00,63.27,63.27,63.03,63.05,25292.0,57.5766,57.5766,57.3582,57.3764,25292.0
2020-09-29 11:45:00,63.04,63.06,62.98,63.0,30874.0,57.3673,57.3855,57.3127,57.3309,30874.0
2020-09-29 11:50:00,63.01,63.05,62.96,63.03,13165.0,57.34,57.3764,57.2945,57.3582,13165.0
2020-09-29 11:55:00,63.03,63.06,62.95,62.96,13740.0,57.3582,57.3855,57.2854,57.2945,13740.0
2020-09-29 12:00:00,62.96,62.98,62.83,62.84,30012.0,57.2945,57.3127,57.1762,57.1853,30012.0
2020-09-29 12:05:00,62.84,62.97,62.83,62.97,14721.0,57.1853,57.3036,57.1762,57.3036,14721.0
2020-09-29 12:10:00,62.96,62.96,62.89,62.95,21975.0,57.2945,57.2945,57.2308,57.2854,21975.0
2020-09-29 12:15:00,62.94,62.99,62.93,62.98,34961.0,57.2763,57.3218,57.2672,57.3127,34961.0
2020-09-29 12:20:00,62.97,63.01,62.93,62.94,35873.0,57.3036,57.34,57.2672,57.2763,35873.0
2020-09-29 12:25:00,62.94,63.02,62.93,63.01,36467.0,57.2763,57.3491,57.2672,57.34,36467.0
2020-09-29 12:30:00,63.0,63.01,62.96,62.98,9819.0,57.3309,57.34,57.2945,57.3127,9819.0
2020-09-29 12:35:00,62.99,63.07,62.99,63.0,158977.0,57.3218,57.3946,57.3218,57.3309,158977.0
2020-09-29 12:40:00,63.0,63.02,62.96,62.96,16109.0,57.3309,57.3491,57.2945,57.2945,16109.0
2020-09-29 12:45:00,62.96,63.03,62.94,63.03,7731.0,57.2945,57.3582,57.2763,57.3582,7731.0
2020-09-29 12:50:00,63.02,63.07,63.02,63.06,6097.0,57.3491,57.3946,57.3491,57.3855,6097.0
2020-09-29 12:55:00,63.06,63.09,63.03,63.07,18739.0,57.3855,57.4128,57.3582,57.3946,18739.0
2020-09-29 13:00:00,63.07,63.09,63.06,63.09,13800.0,57.3946,57.4128,57.3855,57.4128,13800.0
2020-09-29 13:05:00,63.09,63.09,62.99,63.02,15281.0,57.4128,57.4128,57.3218,57.3491,15281.0
2020-09-29 13:10:00,63.03,63.05,62.99,63.01,80170.0,57.3582,57.3764,57.3218,57.34,80170.0
2020-09-29 13:15:00,63.03,63.13,63.0,63.13,62083.0,57.3582,57.4492,57.3309,57.4492,62083.0
2020-09-29 13:20:00,63.13,63.17,63.12,63.17,6857.0,57.4492,57.4856,57.4401,57.4856,6857.0
2020-09-29 13:25:00,63.17,63.22,63.16,63.22,39375.0,57.4856,57.5311,57.4765,57.5311,39375.0
2020-09-29 13:30:00,63.22,63.25,63.19,63.22,36011.0,57.5311,57.5584,57.5038,57.5311,36011.0
2020-09-29 13:35:00,63.22,63.24,63.2,63.2,9906.0,57.5311,57.5493,57.5129,57.5129,9906.0
2020-09-29 13:40:00,63.2,63.21,63.16,63.17,15345.0,57.5129,57.522,57.4765,57.4856,15345.0
2020-09-29 13:45:00,63.19,63.24,63.19,63.23,13276.0,57.5038,57.5493,57.5038,57.5402,13276.0
2020-09-29 13:50:00,63.24,63.37,63.24,63.34,68579.0,57.5493,57.6676,57.5493,57.6403,68579.0
2020-09-29 13:55:00,63.35,63.36,63.32,63.34,8986.0,57.6494,57.6585,57.6221,57.6403,8986.0
2020-09-29 14:00:00,63.34,63.37,63.33,63.34,15915.0,57.6403,57.6676,57.6312,57.6403,15915.0
2020-09-29 14:05:00,63.33,63.33,63.29,63.3,7698.0,57.6312,57.6312,57.5948,57.6039,7698.0
2020-09-29 14:10:00,63.3,63.33,63.27,63.29,16263.0,57.6039,57.6312,57.5766,57.5948,16263.0
2020-09-29 14:15:00,63.3,63.36,63.26,63.35,10591.0,57.6039,57.6585,57.5675,57.6494,10591.0
2020-09-29 14:20:00,63.34,63.35,63.31,63.33,9481.0,57.6403,57.6494,57.613,57.6312,9481.0
2020-09-29 14:25:00,63.32,63.43,63.31,63.41,23425.0,57.6221,57.7222,57.613,57.704,23425.0
2020-09-29 14:30:00,63.4,63.44,63.39,63.41,17247.0,57.6949,57.7313,57.6858,57.704,17247.0
2020-09-29 14:35:00,63.4,63.41,63.34,63.38,12653.0,57.6949,57.704,57.6403,57.6767,12653.0
2020-09-29 14:40:00,63.36,63.39,63.34,63.36,53116.0,57.6585,57.6858,57.6403,57.6585,53116.0
2020-09-29 14:45:00,63.35,63.35,63.3,63.31,16112.0,57.6494,57.6494,57.6039,57.613,16112.0
2020-09-29 14:50:00,63.31,63.33,63.26,63.29,46936.0,57.613,57.6312,57.5675,57.5948,46936.0
2020-09-29 14:55:00,63.28,63.33,63.26,63.32,40921.0,57.5857,57.6312,57.5675,57.6221,40921.0
2020-09-29 15:00:00,63.32,63.35,63.27,63.31,57241.0,57.6221,57.6494,57.5766,57.613,57241.0
2020-09-29 15:05:00,63.31,63.33,63.28,63.3,11159.0,57.613,57.6312,57.5857,57.6039,11159.0
2020-09-29 15:10:00,63.3,63.32,63.28,63.32,14711.0,57.6039,57.6221,57.5857,57.6221,14711.0
2020-09-29 15:15:00,63.31,63.43,63.29,63.4,24106.0,57.613,57.7222,57.5948,57.6949,24106.0
2020-09-29 15:20:00,63.42,63.42,63.32,63.36,69935.0,57.7131,57.7131,57.6221,57.6585,69935.0
2020-09-29 15:25:00,63.35,63.36,63.29,63.33,13856.0,57.6494,57.6585,57.5948,57.6312,13856.0
2020-09-29 15:30:00,63.32,63.34,63.29,63.3,35613.0,57.6221,57.6403,57.5948,57.6039,35613.0
2020-09-29 15:35:00,63.31,63.31,63.22,63.23,35000.0,57.613,57.613,57.5311,57.5402,35000.0
2020-09-29 15:40:00,63.23,63.26,63.21,63.25,128693.0,57.5402,57.5675,57.522,57.5584,128693.0
2020-09-29 15:45:00,63.25,63.29,63.22,63.23,92764.0,57.5584,57.5948,57.5311,57.5402,92764.0
2020-09-29 15:50:00,63.23,63.28,63.15,63.17,303438.0,57.5402,57.5857,57.4674,57.4856,303438.0
2020-09-29 15:55:00,63.17,63.17,62.96,63.01,1085695.0,57.4856,57.4856,57.2945,57.34,1085695.0
2020-09-30 09:30:00,63.28,63.59,63.23,63.53,133946.0,57.5857,57.8678,57.5402,57.8132,133946.0
2020-09-30 09:35:00,63.53,63.55,63.4,63.52,107508.0,57.8132,57.8314,57.6949,57.8041,107508.0
2020-09-30 09:40:00,63.52,63.55,63.42,63.54,83121.0,57.8041,57.8314,57.7131,57.8223,83121.0
2020-09-30 09:45:00,63.54,63.71,63.49,63.61,51706.0,57.8223,57.977,57.7768,57.886,51706.0
2020-09-30 09:50:00,63.59,63.62,63.46,63.5,53838.0,57.8678,57.8951,57.7495,57.7859,53838.0
2020-09-30 09:55:00,63.51,63.65,63.49,63.56,43335.0,57.795,57.9224,57.7768,57.8405,43335.0
2020-09-30 10:00:00,63.57,63.73,63.54,63.73,74033.0,57.8496,57.9952,57.8223,57.9952,74033.0
2020-09-30 10:05:00,63.71,63.8,63.67,63.72,45853.0,57.977,58.0589,57.9406,57.9861,45853.0
2020-09-30 10:10:00,63.73,63.77,63.67,63.75,42310.0,57.9952,58.0316,57.9406,58.0134,42310.0
2020-09-30 10:15:00,63.75,63.82,63.72,63.75,42061.0,58.0134,58.0771,57.9861,58.0134,42061.0
2020-09-30 10:20:00,63.76,63.84,63.74,63.81,76731.0,58.0225,58.0953,58.0043,58.068,76731.0
2020-09-30 10:25:00,63.8,63.81,63.67,63.74,56842.0,58.0589,58.068,57.9406,58.0043,56842.0
2020-09-30 10:30:00,63.75,63.8,63.72,63.75,84681.0,58.0134,58.0589,57.9861,58.0134,84681.0
2020-09-30 10:35:00,63.75,63.83,63.74,63.8,55444.0,58.0134,58.0862,58.0043,58.0589,55444.0
2020-09-30 10:40:00,63.81,63.91,63.78,63.83,103491.0,58.068,58.159,58.0407,58.0862,103491.0
2020-09-30 10:45:00,63.84,64.01,63.83,63.96,79865.0,58.0953,58.25,58.0862,58.2045,79865.0
2020-09-30 10:50:00,63.97,63.97,63.87,63.88,35327.0,58.2136,58.2136,58.1226,58.1317,35327.0
2020-09-30 10:55:00,63.88,63.94,63.83,63.83,47087.0,58.1317,58.1863,58.0862,58.0862,47087.0
2020-09-30 11:00:00,63.83,63.84,63.75,63.8,64426.0,58.0862,58.0953,58.0134,58.0589,64426.0
2020-09-30 11:05:00,63.79,63.87,63.79,63.8,41566.0,58.0498,58.1226,58.0498,58.0589,41566.0
2020-09-30 11:10:00,63.81,63.82,63.77,63.8,30132.0,58.068,58.0771,58.0316,58.0589,30132.0
2020-09-30 11:15:00,63.8,63.89,63.79,63.88,25540.0,58.0589,58.1408,58.0498,58.1317,25540.0
2020-09-30 11:20:00,63.88,63.92,63.81,63.86,36329.0,58.1317,58.1681,58.068,58.1135,36329.0
2020-09-30 11:25:00,63.86,63.94,63.8,63.8,97068.0,58.1135,58.1863,58.0589,58.0589,97068.0
2020-09-30 11:30:00,63.8,63.83,63.63,63.66,30669.0,58.0589,58.0862,57.9042,57.9315,30669.0
2020-09-30 11:35:00,63.66,63.72,63.65,63.67,30468.0,57.9315,57.9861,57.9224,57.9406,30468.0
2020-09-30 11:40:00,63.69,63.7,63.61,63.66,18431.0,57.9588,57.9679,57.886,57.9315,18431.0
2020-09-30 11:45:00,63.66,63.7,63.66,63.7,36737.0,57.9315,57.9679,57.9315,57.9679,36737.0
2020-09-30 11:50:00,63.71,63.71,63.62,63.63,63967.0,57.977,57.977,57.8951,57.9042,63967.0
2020-09-30 11:55:00,63.63,63.68,63.63,63.68,14857.0,57.9042,57.9497,57.9042,57.9497,14857.0
2020-09-30 12:00:00,63.68,63.79,63.68,63.78,22476.0,57.9497,58.0498,57.9497,58.0407,22476.0
2020-09-30 12:05:00,63.77,63.8,63.75,63.77,20418.0,58.0316,58.0589,58.0134,58.0316,20418.0
2020-09-30 12:10:00,63.77,63.91,63.77,63.91,26483.0,58.0316,58.159,58.0316,58.159,26483.0
2020-09-30 12:15:00,63.9,63.96,63.9,63.92,19424.0,58.1499,58.2045,58.1499,58.1681,19424.0
2020-09-30 12:20:00,63.92,64.01,63.92,64.0,25318.0,58.1681,58.25,58.1681,58.2409,25318.0
2020-09-30 12:25:00,63.99,64.03,63.97,64.0,31398.0,58.2318,58.2682,58.2136,58.2409,31398.0
2020-09-30 12:30:00,64.0,64.03,63.96,64.01,41907.0,58.2409,58.2682,58.2045,58.25,41907.0
2020-09-30 12:35:00,64.0,64.09,63.97,64.09,19686.0,58.2409,58.3228,58.2136,58.3228,19686.0
2020-09-30 12:40:00,64.08,64.1,64.06,64.06,16778.0,58.3137,58.3319,58.2955,58.2955,16778.0
2020-09-30 12:45:00,64.06,64.1,64.06,64.09,18628.0,58.2955,58.3319,58.2955,58.3228,18628.0
2020-09-30 12:50:00,64.09,64.13,64.05,64.05,27492.0,58.3228,58.3592,58.2864,58.2864,27492.0
2020-09-30 12:55:00,64.06,64.12,64.05,64.09,39366.0,58.2955,58.3501,58.2864,58.3228,39366.0
2020-09-30 13:00:00,64.08,64.08,63.95,63.95,18675.0,58.3137,58.3137,58.1954,58.1954,18675.0
2020-09-30 13:05:00,63.95,63.98,63.91,63.94,25448.0,58.1954,58.2227,58.159,58.1863,25448.0
2020-09-30 13:10:00,63.94,63.95,63.91,63.95,11797.0,58.1863,58.1954,58.159,58.1954,11797.0
2020-09-30 13:15:00,63.94,63.96,63.92,63.93,22114.0,58.1863,58.2045,58.1681,58.1772,22114.0
2020-09-30 13:20:00,63.92,63.93,63.89,63.93,13802.0,58.1681,58.1772,58.1408,58.1772,13802.0
2020-09-30 13:25:00,63.93,63.95,63.9,63.91,26646.0,58.1772,58.1954,58.1499,58.159,26646.0
2020-09-30 13:30:00,63.91,64.05,63.91,64.05,60111.0,58.159,58.2864,58.159,58.2864,60111.0
2020-09-30 13:35:00,64.05,64.1,64.02,64.09,129034.0,58.2864,58.3319,58.2591,58.3228,129034.0
2020-09-30 13:40:00,64.1,64.15,64.08,64.13,17819.0,58.3319,58.3774,58.3137,58.3592,17819.0
2020-09-30 13:45:00,64.13,64.13,64.05,64.06,17562.0,58.3592,58.3592,58.2864,58.2955,17562.0
2020-09-30 13:50:00,64.06,64.07,64.0,64.0,11675.0,58.2955,58.3046,58.2409,58.2409,11675.0
2020-09-30 13:55:00,64.01,64.01,63.95,64.0,17215.0,58.25,58.25,58.1954,58.2409,17215.0
2020-09-30 14:00:00,64.0,64.0,63.95,63.97,24262.0,58.2409,58.2409,58.1954,58.2136,24262.0
2020-09-30 14:05:00,63.96,64.06,63.95,64.05,41074.0,58.2045,58.2955,58.1954,58.2864,41074.0
2020-09-30 14:10:00,64.06,64.13,64.04,64.11,38911.0,58.2955,58.3592,58.2773,58.341,38911.0
2020-09-30 14:15:00,64.12,64.13,64.09,64.09,37800.0,58.3501,58.3592,58.3228,58.3228,37800.0
2020-09-30 14:20:00,64.09,64.16,63.79,63.84,159878.0,58.3228,58.3865,58.0498,58.0953,159878.0
2020-09-30 14:25:00,63.83,63.85,63.61,63.76,95310.0,58.0862,58.1044,57.886,58.0225,95310.0
2020-09-30 14:30:00,63.75,63.76,63.66,63.67,94996.0,58.0134,58.0225,57.9315,57.9406,94996.0
2020-09-30 14:35:00,63.68,63.72,63.5,63.55,202362.0,57.9497,57.9861,57.7859,57.8314,202362.0
2020-09-30 14:40:00,63.55,63.63,63.46,63.55,58792.0,57.8314,57.9042,57.7495,57.8314,58792.0
2020-09-30 14:45:00,63.55,63.55,63.34,63.41,80599.0,57.8314,57.8314,57.6403,57.704,80599.0
2020-09-30 14:50:00,63.41,63.5,63.39,63.47,54890.0,57.704,57.7859,57.6858,57.7586,54890.0
2020-09-30 14:55:00,63.44,63.72,63.44,63.69,129866.0,57.7313,57.9861,57.7313,57.9588,129866.0
2020-09-30 15:00:00,63.69,63.73,63.53,63.54,51746.0,57.9588,57.9952,57.8132,57.8223,51746.0
2020-09-30 15:05:00,63.54,63.68,63.54,63.62,85291.0,57.8223,57.9497,57.8223,57.8951,85291.0
2020-09-30 15:10:00,63.61,63.62,63.34,63.35,201854.0,57.886,57.8951,57.6403,57.6494,201854.0
2020-09-30 15:15:00,63.32,63.38,63.19,63.24,119651.0,57.6221,57.6767,57.5038,57.5493,119651.0
2020-09-30 15:20:00,63.25,63.3,63.14,63.28,86043.0,57.5584,57.6039,57.4583,57.5857,86043.0
2020-09-30 15:25:00,63.28,63.46,63.22,63.41,45234.0,57.5857,57.7495,57.5311,57.704,45234.0
2020-09-30 15:30:00,63.41,63.43,63.31,63.39,94421.0,57.704,57.7222,57.613,57.6858,94421.0
2020-09-30 15:35:00,63.39,63.49,63.33,63.41,73133.0,57.6858,57.7768,57.6312,57.704,73133.0
2020-09-30 15:40:00,63.41,63.47,63.34,63.42,492479.0,57.704,57.7586,57.6403,57.7131,492479.0
2020-09-30 15:45:00,63.42,63.65,63.39,63.63,96326.0,57.7131,57.9224,57.6858,57.9042,96326.0
2020-09-30 15:50:00,63.63,63.77,63.62,63.72,163423.0,57.9042,58.0316,57.8951,57.9861,163423.0
2020-09-30 15:55:00,63.72,63.82,63.59,63.62,332064.0,57.9861,58.0771,57.8678,57.8951,332064.0
2020-10-01 09:30:00,63.78,64.24,63.78,64.13,136787.0,58.0407,58.4593,58.0407,58.3592,136787.0
2020-10-01 09:35:00,64.13,64.18,64.03,64.04,170172.0,58.3592,58.4047,58.2682,58.2773,170172.0
2020-10-01 09:40:00,64.04,64.19,63.91,63.92,124728.0,58.2773,58.4138,58.159,58.1681,124728.0
2020-10-01 09:45:00,63.91,63.98,63.8,63.89,105615.0,58.159,58.2227,58.0589,58.1408,105615.0
2020-10-01 09:50:00,63.89,63.93,63.78,63.8,139068.0,58.1408,58.1772,58.0407,58.0589,139068.0
2020-10-01 09:55:00,63.8,63.84,63.63,63.64,53348.0,58.0589,58.0953,57.9042,57.9133,53348.0
2020-10-01 10:00:00,63.62,63.75,63.51,63.52,183430.0,57.8951,58.0134,57.795,57.8041,183430.0
2020-10-01 10:05:00,63.51,63.57,63.42,63.51,74898.0,57.795,57.8496,57.7131,57.795,74898.0
2020-10-01 10:10:00,63.52,63.6,63.42,63.57,125551.0,57.8041,57.8769,57.7131,57.8496,125551.0
2020-10-01 10:15:00,63.56,63.58,63.44,63.46,125771.0,57.8405,57.8587,57.7313,57.7495,125771.0
2020-10-01 10:20:00,63.45,63.53,63.43,63.48,80949.0,57.7404,57.8132,57.7222,57.7677,80949.0
2020-10-01 10:25:00,63.48,63.48,63.3,63.4,95020.0,57.7677,57.7677,57.6039,57.6949,95020.0
2020-10-01 10:30:00,63.38,63.49,63.34,63.49,60330.0,57.6767,57.7768,57.6403,57.7768,60330.0
2020-10-01 10:35:00,63.48,63.51,63.45,63.49,191884.0,57.7677,57.795,57.7404,57.7768,191884.0
2020-10-01 10:40:00,63.49,63.59,63.49,63.53,53148.0,57.7768,57.8678,57.7768,57.8132,53148.0
2020-10-01 10:45:00,63.54,63.55,63.39,63.46,61510.0,57.8223,57.8314,57.6858,57.7495,61510.0
2020-10-01 10:50:00,63.46,63.49,63.39,63.42,38535.0,57.7495,57.7768,57.6858,57.7131,38535.0
2020-10-01 10:55:00,63.43,63.44,63.26,63.36,134322.0,57.7222,57.7313,57.5675,57.6585,134322.0
2020-10-01 11:00:00,63.36,63.5,63.24,63.47,313638.0,57.6585,57.7859,57.5493,57.7586,313638.0
2020-10-01 11:05:00,63.45,63.53,63.41,63.47,130724.0,57.7404,57.8132,57.704,57.7586,130724.0
2020-10-01 11:10:00,63.45,63.57,63.36,63.56,110332.0,57.7404,57.8496,57.6585,57.8405,110332.0
2020-10-01 11:15:00,63.55,63.63,63.49,63.52,74912.0,57.8314,57.9042,57.7768,57.8041,74912.0
2020-10-01 11:20:00,63.52,63.66,63.51,63.66,60334.0,57.8041,57.9315,57.795,57.9315,60334.0
2020-10-01 11:25:00,63.65,63.68,63.6,63.64,69900.0,57.9224,57.9497,57.8769,57.9133,69900.0
2020-10-01 11:30:00,63.65,63.7,63.63,63.67,55878.0,57.9224,57.9679,57.9042,57.9406,55878.0
2020-10-01 11:35:00,63.66,63.69,63.56,63.57,67912.0,57.9315,57.9588,57.8405,57.8496,67912.0
2020-10-01 11:40:00,63.58,63.6,63.53,63.6,164824.0,57.8587,57.8769,57.8132,57.8769,164824.0
2020-10-01 11:45:00,63.61,63.64,63.54,63.6,65052.0,57.886,57.9133,57.8223,57.8769,65052.0
2020-10-01 11:50:00,63.59,63.66,63.57,63.65,37824.0,57.8678,57.9315,57.8496,57.9224,37824.0
2020-10-01 11:55:00,63.64,63.8,63.63,63.78,63065.0,57.9133,58.0589,57.9042,58.0407,63065.0
2020-10-01 12:00:00,63.78,63.78,63.59,63.62,71778.0,58.0407,58.0407,57.8678,57.8951,71778.0
2020-10-01 12:05:00,63.61,63.72,63.6,63.68,69298.0,57.886,57.9861,57.8769,57.9497,69298.0
2020-10-01 12:10:00,63.65,63.72,63.62,63.62,104583.0,57.9224,57.9861,57.8951,57.8951,104583.0
2020-10-01 12:15:00,63.61,63.68,63.55,63.6,140995.0,57.886,57.9497,57.8314,57.8769,140995.0
2020-10-01 12:20:00,63.6,63.72,63.59,63.65,110896.0,57.8769,57.9861,57.8678,57.9224,110896.0
2020-10-01 12:25:00,63.66,63.73,63.66,63.71,34386.0,57.9315,57.9952,57.9315,57.977,34386.0
2020-10-01 12:30:00,63.7,63.71,63.62,63.62,37953.0,57.9679,57.977,57.8951,57.8951,37953.0
2020-10-01 12:35:00,63.62,63.62,63.54,63.58,22233.0,57.8951,57.8951,57.8223,57.8587,22233.0
2020-10-01 12:40:00,63.59,63.69,63.59,63.69,17381.0,57.8678,57.9588,57.8678,57.9588,17381.0
2020-10-01 12:45:00,63.7,63.72,63.64,63.65,29734.0,57.9679,57.9861,57.9133,57.9224,29734.0
2020-10-01 12:50:00,63.65,63.67,63.62,63.62,28476.0,57.9224,57.9406,57.8951,57.8951,28476.0
2020-10-01 12:55:00,63.63,63.65,63.59,63.59,53243.0,57.9042,57.9224,57.8678,57.8678,53243.0
2020-10-01 13:00:00,63.59,63.6,63.56,63.56,26529.0,57.8678,57.8769,57.8405,57.8405,26529.0
2020-10-01 13:05:00,63.55,63.69,63.54,63.68,49529.0,57.8314,57.9588,57.8223,57.9497,49529.0
2020-10-01 13:10:00,63.67,63.68,63.56,63.57,72015.0,57.9406,57.9497,57.8405,57.8496,72015.0
2020-10-01 13:15:00,63.57,63.6,63.5,63.52,58123.0,57.8496,57.8769,57.7859,57.8041,58123.0
2020-10-01 13:20:00,63.53,63.57,63.5,63.53,36407.0,57.8132,57.8496,57.7859,57.8132,36407.0
2020-10-01 13:25:00,63.53,63.55,63.41,63.46,46930.0,57.8132,57.8314,57.704,57.7495,46930.0
2020-10-01 13:30:00,63.45,63.49,63.42,63.49,81627.0,57.7404,57.7768,57.7131,57.7768,81627.0
2020-10-01 13:35:00,63.49,63.53,63.45,63.45,27685.0,57.7768,57.8132,57.7404,57.7404,27685.0
2020-10-01 13:40:00,63.44,63.45,63.39,63.42,25624.0,57.7313,57.7404,57.6858,57.7131,25624.0
2020-10-01 13:45:00,63.42,63.42,63.29,63.3,21871.0,57.7131,57.7131,57.5948,57.6039,21871.0
2020-10-01 13:50:00,63.31,63.36,63.28,63.33,32882.0,57.613,57.6585,57.5857,57.6312,32882.0
2020-10-01 13:55:00,63.34,63.35,63.14,63.22,149041.0,57.6403,57.6494,57.4583,57.5311,149041.0
2020-10-01 14:00:00,63.22,63.34,63.03,63.18,370797.0,57.5311,57.6403,57.3582,57.4947,370797.0
2020-10-01 14:05:00,63.18,63.19,62.97,63.0,175892.0,57.4947,57.5038,57.3036,57.3309,175892.0
2020-10-01 14:10:00,62.99,63.02,62.91,62.99,102298.0,57.3218,57.3491,57.249,57.3218,102298.0
2020-10-01 14:15:00,62.98,62.98,62.88,62.93,58079.0,57.3127,57.3127,57.2217,57.2672,58079.0
2020-10-01 14:20:00,62.93,63.04,62.9,63.03,101558.0,57.2672,57.3673,57.2399,57.3582,101558.0
2020-10-01 14:25:00,63.04,63.13,63.02,63.12,73291.0,57.3673,57.4492,57.3491,57.4401,73291.0
2020-10-01 14:30:00,63.11,63.18,63.1,63.17,89246.0,57.431,57.4947,57.4219,57.4856,89246.0
2020-10-01 14:35:00,63.17,63.24,63.16,63.17,38508.0,57.4856,57.5493,57.4765,57.4856,38508.0
2020-10-01 14:40:00,63.17,63.22,63.12,63.21,67862.0,57.4856,57.5311,57.4401,57.522,67862.0
2020-10-01 14:45:00,63.2,63.2,63.14,63.15,59251.0,57.5129,57.5129,57.4583,57.4674,59251.0
2020-10-01 14:50:00,63.15,63.27,63.14,63.19,83497.0,57.4674,57.5766,57.4583,57.5038,83497.0
2020-10-01 14:55:00,63.18,63.19,63.15,63.16,134118.0,57.4947,57.5038,57.4674,57.4765,134118.0
2020-10-01 15:00:00,63.16,63.21,63.12,63.16,389761.0,57.4765,57.522,57.4401,57.4765,389761.0
2020-10-01 15:05:00,63.15,63.16,63.03,63.06,271667.0,57.4674,57.4765,57.3582,57.3855,271667.0
2020-10-01 15:10:00,63.06,63.09,63.01,63.03,226424.0,57.3855,57.4128,57.34,57.3582,226424.0
2020-10-01 15:15:00,63.03,63.04,62.9,62.9,254542.0,57.3582,57.3673,57.2399,57.2399,254542.0
2020-10-01 15:20:00,62.9,62.91,62.79,62.84,220235.0,57.2399,57.249,57.1398,57.1853,220235.0
2020-10-01 15:25:00,62.84,62.84,62.77,62.78,307849.0,57.1853,57.1853,57.1216,57.1307,307849.0
2020-10-01 15:30:00,62.77,62.87,62.75,62.84,422644.0,57.1216,57.2126,57.1034,57.1853,422644.0
2020-10-01 15:35:00,62.85,62.85,62.64,62.68,428021.0,57.1944,57.1944,57.0033,57.0397,428021.0
2020-10-01 15:40:00,62.68,62.73,62.54,62.55,732302.0,57.0397,57.0852,56.9123,56.9214,732302.0
2020-10-01 15:45:00,62.55,62.81,62.53,62.79,824246.0,56.9214,57.158,56.9032,57.1398,824246.0
2020-10-01 15:50:00,62.76,62.8,62.67,62.79,826569.0,57.1125,57.1489,57.0306,57.1398,826569.0
2020-10-01 15:55:00,62.79,62.82,62.71,62.72,1746107.0,57.1398,57.1671,57.067,57.0761,1746107.0
2020-10-02 09:30:00,62.03,62.32,61.84,62.28,214758.0,56.4482,56.7121,56.2753,56.6757,214758.0
2020-10-02 09:35:00,62.29,62.74,62.29,62.71,153650.0,56.6848,57.0943,56.6848,57.067,153650.0
2020-10-02 09:40:00,62.7,62.7,62.59,62.62,183496.0,57.0579,57.0579,56.9578,56.9851,183496.0
2020-10-02 09:45:00,62.62,62.85,62.6,62.85,90062.0,56.9851,57.1944,56.9669,57.1944,90062.0
2020-10-02 09:50:00,62.85,62.85,62.65,62.71,103776.0,57.1944,57.1944,57.0124,57.067,103776.0
2020-10-02 09:55:00,62.73,62.77,62.67,62.73,167504.0,57.0852,57.1216,57.0306,57.0852,167504.0
2020-10-02 10:00:00,62.74,63.04,62.7,63.02,131241.0,57.0943,57.3673,57.0579,57.3491,131241.0
2020-10-02 10:05:00,63.03,63.16,63.02,63.16,94922.0,57.3582,57.4765,57.3491,57.4765,94922.0
2020-10-02 10:10:00,63.17,63.21,62.98,63.0,121739.0,57.4856,57.522,57.3127,57.3309,121739.0
2020-10-02 10:15:00,63.0,63.07,62.94,62.99,115298.0,57.3309,57.3946,57.2763,57.3218,115298.0
2020-10-02 10:20:00,62.99,63.03,62.88,62.9,127513.0,57.3218,57.3582,57.2217,57.2399,127513.0
2020-10-02 10:25:00,62.9,63.11,62.85,63.09,137535.0,57.2399,57.431,57.1944,57.4128,137535.0
2020-10-02 10:30:00,63.08,63.11,62.96,63.09,119861.0,57.4037,57.431,57.2945,57.4128,119861.0
2020-10-02 10:35:00,63.09,63.1,62.98,62.98,90693.0,57.4128,57.4219,57.3127,57.3127,90693.0
2020-10-02 10:40:00,62.99,63.0,62.91,62.96,103976.0,57.3218,57.3309,57.249,57.2945,103976.0
2020-10-02 10:45:00,62.96,63.1,62.93,63.08,108825.0,57.2945,57.4219,57.2672,57.4037,108825.0
2020-10-02 10:50:00,63.07,63.11,63.03,63.08,74716.0,57.3946,57.431,57.3582,57.4037,74716.0
2020-10-02 10:55:00,63.09,63.17,63.08,63.1,90300.0,57.4128,57.4856,57.4037,57.4219,90300.0
2020-10-02 11:00:00,63.1,63.18,63.0,63.11,250325.0,57.4219,57.4947,57.3309,57.431,250325.0
2020-10-02 11:05:00,63.12,63.29,63.07,63.23,80804.0,57.4401,57.5948,57.3946,57.5402,80804.0
2020-10-02 11:10:00,63.22,63.25,63.18,63.24,66719.0,57.5311,57.5584,57.4947,57.5493,66719.0
2020-10-02 11:15:00,63.24,63.44,63.2,63.42,98188.0,57.5493,57.7313,57.5129,57.7131,98188.0
2020-10-02 11:20:00,63.41,63.49,63.4,63.45,68389.0,57.704,57.7768,57.6949,57.7404,68389.0
2020-10-02 11:25:00,63.45,63.53,63.45,63.47,57524.0,57.7404,57.8132,57.7404,57.7586,57524.0
2020-10-02 11:30:00,63.46,63.48,63.37,63.41,83099.0,57.7495,57.7677,57.6676,57.704,83099.0
2020-10-02 11:35:00,63.41,63.49,63.41,63.42,57675.0,57.704,57.7768,57.704,57.7131,57675.0
2020-10-02 11:40:00,63.42,63.46,63.38,63.42,60489.0,57.7131,57.7495,57.6767,57.7131,60489.0
2020-10-02 11:45:00,63.41,63.42,63.37,63.4,48082.0,57.704,57.7131,57.6676,57.6949,48082.0
2020-10-02 11:50:00,63.41,63.41,63.3,63.31,74662.0,57.704,57.704,57.6039,57.613,74662.0
2020-10-02 11:55:00,63.31,63.33,63.14,63.14,99509.0,57.613,57.6312,57.4583,57.4583,99509.0
2020-10-02 12:00:00,63.14,63.18,63.08,63.12,79045.0,57.4583,57.4947,57.4037,57.4401,79045.0
2020-10-02 12:05:00,63.12,63.42,63.1,63.41,149142.0,57.4401,57.7131,57.4219,57.704,149142.0
2020-10-02 12:10:00,63.41,63.76,63.41,63.59,245808.0,57.704,58.0225,57.704,57.8678,245808.0
2020-10-02 12:15:00,63.59,63.67,63.55,63.67,109404.0,57.8678,57.9406,57.8314,57.9406,109404.0
2020-10-02 12:20:00,63.68,63.79,63.53,63.58,148070.0,57.9497,58.0498,57.8132,57.8587,148070.0
2020-10-02 12:25:00,63.58,63.66,63.51,63.55,55057.0,57.8587,57.9315,57.795,57.8314,55057.0
2020-10-02 12:30:00,63.57,63.6,63.53,63.56,87828.0,57.8496,57.8769,57.8132,57.8405,87828.0
2020-10-02 12:35:00,63.56,63.72,63.55,63.68,71779.0,57.8405,57.9861,57.8314,57.9497,71779.0
2020-10-02 12:40:00,63.68,63.7,63.62,63.65,72874.0,57.9497,57.9679,57.8951,57.9224,72874.0
2020-10-02 12:45:00,63.66,63.67,63.58,63.6,48394.0,57.9315,57.9406,57.8587,57.8769,48394.0
2020-10-02 12:50:00,63.61,63.63,63.55,63.57,63423.0,57.886,57.9042,57.8314,57.8496,63423.0
2020-10-02 12:55:00,63.56,63.62,63.53,63.61,30302.0,57.8405,57.8951,57.8132,57.886,30302.0
2020-10-02 13:00:00,63.6,63.69,63.57,63.57,50500.0,57.8769,57.9588,57.8496,57.8496,50500.0
2020-10-02 13:05:00,63.56,63.57,63.46,63.51,35603.0,57.8405,57.8496,57.7495,57.795,35603.0
2020-10-02 13:10:00,63.51,63.58,63.43,63.44,179948.0,57.795,57.8587,57.7222,57.7313,179948.0
2020-10-02 13:15:00,63.45,63.61,63.45,63.59,73852.0,57.7404,57.886,57.7404,57.8678,73852.0
2020-10-02 13:20:00,63.58,63.63,63.53,63.63,25843.0,57.8587,57.9042,57.8132,57.9042,25843.0
2020-10-02 13:25:00,63.62,63.63,63.52,63.53,23389.0,57.8951,57.9042,57.8041,57.8132,23389.0
2020-10-02 13:30:00,63.55,63.57,63.41,63.42,25740.0,57.8314,57.8496,57.704,57.7131,25740.0
2020-10-02 13:35:00,63.42,63.53,63.41,63.49,228206.0,57.7131,57.8132,57.704,57.7768,228206.0
2020-10-02 13:40:00,63.49,63.5,63.24,63.35,147925.0,57.7768,57.7859,57.5493,57.6494,147925.0
2020-10-02 13:45:00,63.35,63.36,63.23,63.28,102306.0,57.6494,57.6585,57.5402,57.5857,102306.0
2020-10-02 13:50:00,63.28,63.33,63.22,63.33,61257.0,57.5857,57.6312,57.5311,57.6312,61257.0
2020-10-02 13:55:00,63.32,63.35,63.28,63.33,35445.0,57.6221,57.6494,57.5857,57.6312,35445.0
2020-10-02 14:00:00,63.33,63.46,63.33,63.45,51093.0,57.6312,57.7495,57.6312,57.7404,51093.0
2020-10-02 14:05:00,63.45,63.54,63.44,63.51,176358.0,57.7404,57.8223,57.7313,57.795,176358.0
2020-10-02 14:10:00,63.52,63.56,63.5,63.52,49760.0,57.8041,57.8405,57.7859,57.8041,49760.0
2020-10-02 14:15:00,63.53,63.54,63.51,63.53,33541.0,57.8132,57.8223,57.795,57.8132,33541.0
2020-10-02 14:20:00,63.53,63.58,63.52,63.58,49663.0,57.8132,57.8587,57.8041,57.8587,49663.0
2020-10-02 14:25:00,63.58,63.59,63.53,63.55,69423.0,57.8587,57.8678,57.8132,57.8314,69423.0
2020-10-02 14:30:00,63.55,63.65,63.52,63.65,75499.0,57.8314,57.9224,57.8041,57.9224,75499.0
2020-10-02 14:35:00,63.65,63.65,63.6,63.6,68764.0,57.9224,57.9224,57.8769,57.8769,68764.0
2020-10-02 14:40:00,63.61,63.69,63.6,63.65,139826.0,57.886,57.9588,57.8769,57.9224,139826.0
2020-10-02 14:45:00,63.65,63.75,63.62,63.7,357690.0,57.9224,58.0134,57.8951,57.9679,357690.0
2020-10-02 14:50:00,63.69,63.7,63.62,63.63,58854.0,57.9588,57.9679,57.8951,57.9042,58854.0
2020-10-02 14:55:00,63.63,63.72,63.61,63.67,92940.0,57.9042,57.9861,57.886,57.9406,92940.0
2020-10-02 15:00:00,63.66,63.67,63.52,63.6,117782.0,57.9315,57.9406,57.8041,57.8769,117782.0
2020-10-02 15:05:00,63.59,63.62,63.54,63.58,289749.0,57.8678,57.8951,57.8223,57.8587,289749.0
2020-10-02 15:10:00,63.57,63.69,63.43,63.49,306591.0,57.8496,57.9588,57.7222,57.7768,306591.0
2020-10-02 15:15:00,63.49,63.6,63.43,63.57,73345.0,57.7768,57.8769,57.7222,57.8496,73345.0
2020-10-02 15:20:00,63.57,63.63,63.54,63.59,127934.0,57.8496,57.9042,57.8223,57.8678,127934.0
2020-10-02 15:25:00,63.59,63.61,63.53,63.55,143183.0,57.8678,57.886,57.8132,57.8314,143183.0
2020-10-02 15:30:00,63.56,63.64,63.52,63.55,161706.0,57.8405,57.9133,57.8041,57.8314,161706.0
2020-10-02 15:35:00,63.54,63.55,63.46,63.51,165960.0,57.8223,57.8314,57.7495,57.795,165960.0
2020-10-02 15:40:00,63.51,63.54,63.44,63.53,211440.0,57.795,57.8223,57.7313,57.8132,211440.0
2020-10-02 15:45:00,63.51,63.52,63.4,63.4,251763.0,57.795,57.8041,57.6949,57.6949,251763.0
2020-10-02 15:50:00,63.41,63.42,63.31,63.36,397289.0,57.704,57.7131,57.613,57.6585,397289.0
2020-10-02 15:55:00,63.36,63.46,63.25,63.25,1374119.0,57.6585,57.7495,57.5584,57.5584,1374119.0
2020-10-05 09:30:00,63.81,64.32,63.79,64.23,142846.0,58.068,58.5321,58.0498,58.4502,142846.0
2020-10-05 09:35:00,64.23,64.39,64.16,64.38,112650.0,58.4502,58.5958,58.3865,58.5867,112650.0
2020-10-05 09:40:00,64.38,64.56,64.36,64.55,144136.0,58.5867,58.7505,58.5685,58.7414,144136.0
2020-10-05 09:45:00,64.55,64.66,64.53,64.58,105393.0,58.7414,58.8415,58.7232,58.7687,105393.0
2020-10-05 09:50:00,64.59,64.7,64.52,64.65,144401.0,58.7778,58.8779,58.7141,58.8324,144401.0
2020-10-05 09:55:00,64.66,64.76,64.63,64.73,104352.0,58.8415,58.9325,58.8142,58.9052,104352.0
2020-10-05 10:00:00,64.75,64.86,64.72,64.79,142437.0,58.9234,59.0235,58.8961,58.9598,142437.0
2020-10-05 10:05:00,64.8,64.94,64.8,64.93,90546.0,58.9689,59.0963,58.9689,59.0872,90546.0
2020-10-05 10:10:00,64.93,64.93,64.77,64.79,134905.0,59.0872,59.0872,58.9416,58.9598,134905.0
2020-10-05 10:15:00,64.79,64.9,64.78,64.82,129400.0,58.9598,59.0599,58.9507,58.9871,129400.0
2020-10-05 10:20:00,64.82,64.89,64.8,64.89,96184.0,58.9871,59.0508,58.9689,59.0508,96184.0
2020-10-05 10:25:00,64.89,64.9,64.8,64.84,59820.0,59.0508,59.0599,58.9689,59.0053,59820.0
2020-10-05 10:30:00,64.84,64.93,64.82,64.82,175309.0,59.0053,59.0872,58.9871,58.9871,175309.0
2020-10-05 10:35:00,64.81,64.81,64.65,64.7,148625.0,58.978,58.978,58.8324,58.8779,148625.0
2020-10-05 10:40:00,64.71,64.72,64.63,64.64,68552.0,58.887,58.8961,58.8142,58.8233,68552.0
2020-10-05 10:45:00,64.64,64.72,64.63,64.69,58857.0,58.8233,58.8961,58.8142,58.8688,58857.0
2020-10-05 10:50:00,64.69,64.73,64.64,64.7,43547.0,58.8688,58.9052,58.8233,58.8779,43547.0
2020-10-05 10:55:00,64.69,64.76,64.67,64.68,56668.0,58.8688,58.9325,58.8506,58.8597,56668.0
2020-10-05 11:00:00,64.68,64.7,64.62,64.7,36349.0,58.8597,58.8779,58.8051,58.8779,36349.0
2020-10-05 11:05:00,64.71,64.72,64.59,64.59,40866.0,58.887,58.8961,58.7778,58.7778,40866.0
2020-10-05 11:10:00,64.59,64.59,64.51,64.55,42761.0,58.7778,58.7778,58.705,58.7414,42761.0
2020-10-05 11:15:00,64.56,64.65,64.56,64.62,68278.0,58.7505,58.8324,58.7505,58.8051,68278.0
2020-10-05 11:20:00,64.62,64.64,64.53,64.53,36989.0,58.8051,58.8233,58.7232,58.7232,36989.0
2020-10-05 11:25:00,64.53,64.53,64.45,64.45,78581.0,58.7232,58.7232,58.6504,58.6504,78581.0
2020-10-05 11:30:00,64.46,64.46,64.41,64.45,71985.0,58.6595,58.6595,58.614,58.6504,71985.0
2020-10-05 11:35:00,64.44,64.46,64.35,64.36,26618.0,58.6413,58.6595,58.5594,58.5685,26618.0
2020-10-05 11:40:00,64.36,64.44,64.36,64.39,20155.0,58.5685,58.6413,58.5685,58.5958,20155.0
2020-10-05 11:45:00,64.39,64.46,64.38,64.42,23348.0,58.5958,58.6595,58.5867,58.6231,23348.0
2020-10-05 11:50:00,64.41,64.49,64.41,64.46,17115.0,58.614,58.6868,58.614,58.6595,17115.0
2020-10-05 11:55:00,64.47,64.54,64.47,64.52,22243.0,58.6686,58.7323,58.6686,58.7141,22243.0
2020-10-05 12:00:00,64.53,64.54,64.5,64.5,54733.0,58.7232,58.7323,58.6959,58.6959,54733.0
2020-10-05 12:05:00,64.51,64.51,64.43,64.45,17970.0,58.705,58.705,58.6322,58.6504,17970.0
2020-10-05 12:10:00,64.46,64.49,64.42,64.45,19194.0,58.6595,58.6868,58.6231,58.6504,19194.0
2020-10-05 12:15:00,64.44,64.44,64.38,64.38,14905.0,58.6413,58.6413,58.5867,58.5867,14905.0
2020-10-05 12:20:00,64.38,64.39,64.34,64.39,24406.0,58.5867,58.5958,58.5503,58.5958,24406.0
2020-10-05 12:25:00,64.38,64.4,64.35,64.4,23584.0,58.5867,58.6049,58.5594,58.6049,23584.0
2020-10-05 12:30:00,64.39,64.41,64.37,64.4,25270.0,58.5958,58.614,58.5776,58.6049,25270.0
2020-10-05 12:35:00,64.4,64.48,64.4,64.47,50716.0,58.6049,58.6777,58.6049,58.6686,50716.0
2020-10-05 12:40:00,64.48,64.49,64.46,64.47,22727.0,58.6777,58.6868,58.6595,58.6686,22727.0
2020-10-05 12:45:00,64.47,64.49,64.43,64.44,64868.0,58.6686,58.6868,58.6322,58.6413,64868.0
2020-10-05 12:50:00,64.43,64.43,64.4,64.4,18240.0,58.6322,58.6322,58.6049,58.6049,18240.0
2020-10-05 12:55:00,64.4,64.46,64.4,64.45,18891.0,58.6049,58.6595,58.6049,58.6504,18891.0
2020-10-05 13:00:00,64.45,64.46,64.41,64.41,20663.0,58.6504,58.6595,58.614,58.614,20663.0
2020-10-05 13:05:00,64.41,64.45,64.4,64.44,14606.0,58.614,58.6504,58.6049,58.6413,14606.0
2020-10-05 13:10:00,64.45,64.47,64.43,64.44,73456.0,58.6504,58.6686,58.6322,58.6413,73456.0
2020-10-05 13:15:00,64.43,64.47,64.42,64.43,34118.0,58.6322,58.6686,58.6231,58.6322,34118.0
2020-10-05 13:20:00,64.43,64.43,64.35,64.37,26017.0,58.6322,58.6322,58.5594,58.5776,26017.0
2020-10-05 13:25:00,64.34,64.42,64.34,64.42,12578.0,58.5503,58.6231,58.5503,58.6231,12578.0
2020-10-05 13:30:00,64.42,64.45,64.41,64.44,37693.0,58.6231,58.6504,58.614,58.6413,37693.0
2020-10-05 13:35:00,64.45,64.48,64.43,64.44,12152.0,58.6504,58.6777,58.6322,58.6413,12152.0
2020-10-05 13:40:00,64.44,64.52,64.44,64.51,19482.0,58.6413,58.7141,58.6413,58.705,19482.0
2020-10-05 13:45:00,64.51,64.51,64.41,64.42,12775.0,58.705,58.705,58.614,58.6231,12775.0
2020-10-05 13:50:00,64.42,64.44,64.35,64.42,40516.0,58.6231,58.6413,58.5594,58.6231,40516.0
2020-10-05 13:55:00,64.42,64.43,64.35,64.37,40302.0,58.6231,58.6322,58.5594,58.5776,40302.0
2020-10-05 14:00:00,64.36,64.42,64.33,64.42,44492.0,58.5685,58.6231,58.5412,58.6231,44492.0
2020-10-05 14:05:00,64.43,64.45,64.4,64.41,33829.0,58.6322,58.6504,58.6049,58.614,33829.0
2020-10-05 14:10:00,64.42,64.47,64.41,64.47,15699.0,58.6231,58.6686,58.614,58.6686,15699.0
2020-10-05 14:15:00,64.46,64.51,64.44,64.48,33926.0,58.6595,58.705,58.6413,58.6777,33926.0
2020-10-05 14:20:00,64.49,64.49,64.41,64.46,20250.0,58.6868,58.6868,58.614,58.6595,20250.0
2020-10-05 14:25:00,64.46,64.46,64.39,64.45,46104.0,58.6595,58.6595,58.5958,58.6504,46104.0
2020-10-05 14:30:00,64.44,64.5,64.43,64.48,26884.0,58.6413,58.6959,58.6322,58.6777,26884.0
2020-10-05 14:35:00,64.48,64.6,64.47,64.51,72064.0,58.6777,58.7869,58.6686,58.705,72064.0
2020-10-05 14:40:00,64.51,64.54,64.5,64.52,22470.0,58.705,58.7323,58.6959,58.7141,22470.0
2020-10-05 14:45:00,64.52,64.53,64.43,64.44,52970.0,58.7141,58.7232,58.6322,58.6413,52970.0
2020-10-05 14:50:00,64.44,64.46,64.4,64.42,52619.0,58.6413,58.6595,58.6049,58.6231,52619.0
2020-10-05 14:55:00,64.42,64.51,64.41,64.51,102954.0,58.6231,58.705,58.614,58.705,102954.0
2020-10-05 15:00:00,64.51,64.51,64.41,64.45,125519.0,58.705,58.705,58.614,58.6504,125519.0
2020-10-05 15:05:00,64.45,64.5,64.42,64.5,122327.0,58.6504,58.6959,58.6231,58.6959,122327.0
2020-10-05 15:10:00,64.5,64.53,64.48,64.51,59864.0,58.6959,58.7232,58.6777,58.705,59864.0
2020-10-05 15:15:00,64.51,64.61,64.5,64.59,105421.0,58.705,58.796,58.6959,58.7778,105421.0
2020-10-05 15:20:00,64.59,64.63,64.57,64.6,105719.0,58.7778,58.8142,58.7596,58.7869,105719.0
2020-10-05 15:25:00,64.61,64.7,64.61,64.66,98694.0,58.796,58.8779,58.796,58.8415,98694.0
2020-10-05 15:30:00,64.66,64.68,64.56,64.56,153582.0,58.8415,58.8597,58.7505,58.7505,153582.0
2020-10-05 15:35:00,64.56,64.59,64.5,64.53,312824.0,58.7505,58.7778,58.6959,58.7232,312824.0
2020-10-05 15:40:00,64.53,64.57,64.49,64.49,161515.0,58.7232,58.7596,58.6868,58.6868,161515.0
2020-10-05 15:45:00,64.49,64.55,64.49,64.51,295676.0,58.6868,58.7414,58.6868,58.705,295676.0
2020-10-05 15:50:00,64.52,64.58,64.52,64.58,394751.0,58.7141,58.7687,58.7141,58.7687,394751.0
2020-10-05 15:55:00,64.58,64.59,64.47,64.5,1693891.0,58.7687,58.7778,58.6686,58.6959,1693891.0
2020-10-06 09:30:00,64.82,64.99,64.78,64.87,211633.0,58.9871,59.1418,58.9507,59.0326,211633.0
2020-10-06 09:35:00,64.88,64.89,64.75,64.78,110230.0,59.0417,59.0508,58.9234,58.9507,110230.0
2020-10-06 09:40:00,64.79,64.8,64.67,64.77,111351.0,58.9598,58.9689,58.8506,58.9416,111351.0
2020-10-06 09:45:00,64.76,64.82,64.69,64.8,186511.0,58.9325,58.9871,58.8688,58.9689,186511.0
2020-10-06 09:50:00,64.79,64.8,64.64,64.64,290750.0,58.9598,58.9689,58.8233,58.8233,290750.0
2020-10-06 09:55:00,64.65,64.67,64.6,64.65,149048.0,58.8324,58.8506,58.7869,58.8324,149048.0
2020-10-06 10:00:00,64.66,64.75,64.65,64.69,131491.0,58.8415,58.9234,58.8324,58.8688,131491.0
2020-10-06 10:05:00,64.7,64.74,64.65,64.73,125430.0,58.8779,58.9143,58.8324,58.9052,125430.0
2020-10-06 10:10:00,64.73,64.78,64.72,64.77,176695.0,58.9052,58.9507,58.8961,58.9416,176695.0
2020-10-06 10:15:00,64.77,64.84,64.77,64.83,141703.0,58.9416,59.0053,58.9416,58.9962,141703.0
2020-10-06 10:20:00,64.83,64.86,64.81,64.81,143389.0,58.9962,59.0235,58.978,58.978,143389.0
2020-10-06 10:25:00,64.81,64.87,64.77,64.87,185662.0,58.978,59.0326,58.9416,59.0326,185662.0
2020-10-06 10:30:00,64.88,64.91,64.81,64.82,153526.0,59.0417,59.069,58.978,58.9871,153526.0
2020-10-06 10:35:00,64.82,64.86,64.77,64.78,192874.0,58.9871,59.0235,58.9416,58.9507,192874.0
2020-10-06 10:40:00,64.78,64.85,64.53,64.63,302699.0,58.9507,59.0144,58.7232,58.8142,302699.0
2020-10-06 10:45:00,64.63,64.75,64.6,64.74,267995.0,58.8142,58.9234,58.7869,58.9143,267995.0
2020-10-06 10:50:00,64.74,64.87,64.74,64.84,289829.0,58.9143,59.0326,58.9143,59.0053,289829.0
2020-10-06 10:55:00,64.84,64.96,64.81,64.95,435772.0,59.0053,59.1145,58.978,59.1054,435772.0
2020-10-06 11:00:00,64.94,65.02,64.94,65.0,131619.0,59.0963,59.1691,59.0963,59.1509,131619.0
2020-10-06 11:05:00,64.99,65.04,64.95,64.98,108926.0,59.1418,59.1873,59.1054,59.1327,108926.0
2020-10-06 11:10:00,64.98,65.05,64.94,65.04,166013.0,59.1327,59.1964,59.0963,59.1873,166013.0
2020-10-06 11:15:00,65.04,65.1,65.01,65.05,105478.0,59.1873,59.2419,59.16,59.1964,105478.0
2020-10-06 11:20:00,65.05,65.06,64.97,64.99,83280.0,59.1964,59.2055,59.1236,59.1418,83280.0
2020-10-06 11:25:00,65.0,65.01,64.92,65.0,100062.0,59.1509,59.16,59.0781,59.1509,100062.0
2020-10-06 11:30:00,65.0,65.06,64.95,65.05,65326.0,59.1509,59.2055,59.1054,59.1964,65326.0
2020-10-06 11:35:00,65.05,65.07,65.02,65.05,41296.0,59.1964,59.2146,59.1691,59.1964,41296.0
2020-10-06 11:40:00,65.05,65.06,65.01,65.02,39933.0,59.1964,59.2055,59.16,59.1691,39933.0
2020-10-06 11:45:00,65.02,65.03,64.95,64.98,83001.0,59.1691,59.1782,59.1054,59.1327,83001.0
2020-10-06 11:50:00,64.98,64.99,64.9,64.92,60218.0,59.1327,59.1418,59.0599,59.0781,60218.0
2020-10-06 11:55:00,64.92,64.95,64.89,64.92,46580.0,59.0781,59.1054,59.0508,59.0781,46580.0
2020-10-06 12:00:00,64.92,65.03,64.91,64.99,72129.0,59.0781,59.1782,59.069,59.1418,72129.0
2020-10-06 12:05:00,64.99,65.02,64.98,64.98,48393.0,59.1418,59.1691,59.1327,59.1327,48393.0
2020-10-06 12:10:00,64.98,64.99,64.96,64.97,41631.0,59.1327,59.1418,59.1145,59.1236,41631.0
2020-10-06 12:15:00,64.97,64.99,64.93,64.95,38836.0,59.1236,59.1418,59.0872,59.1054,38836.0
2020-10-06 12:20:00,64.95,65.05,64.95,65.03,74628.0,59.1054,59.1964,59.1054,59.1782,74628.0
2020-10-06 12:25:00,65.03,65.03,64.97,64.98,45548.0,59.1782,59.1782,59.1236,59.1327,45548.0
2020-10-06 12:30:00,64.97,64.98,64.93,64.95,47394.0,59.1236,59.1327,59.0872,59.1054,47394.0
2020-10-06 12:35:00,64.95,64.99,64.95,64.96,38200.0,59.1054,59.1418,59.1054,59.1145,38200.0
2020-10-06 12:40:00,64.97,64.99,64.93,64.93,40792.0,59.1236,59.1418,59.0872,59.0872,40792.0
2020-10-06 12:45:00,64.94,65.07,64.94,65.06,55513.0,59.0963,59.2146,59.0963,59.2055,55513.0
2020-10-06 12:50:00,65.07,65.12,65.07,65.08,61563.0,59.2146,59.2601,59.2146,59.2237,61563.0
2020-10-06 12:55:00,65.08,65.08,65.05,65.07,34073.0,59.2237,59.2237,59.1964,59.2146,34073.0
2020-10-06 13:00:00,65.07,65.11,65.06,65.06,56693.0,59.2146,59.251,59.2055,59.2055,56693.0
2020-10-06 13:05:00,65.06,65.17,65.06,65.16,67640.0,59.2055,59.3056,59.2055,59.2965,67640.0
2020-10-06 13:10:00,65.16,65.18,65.12,65.18,43560.0,59.2965,59.3147,59.2601,59.3147,43560.0
2020-10-06 13:15:00,65.18,65.19,65.14,65.19,49702.0,59.3147,59.3238,59.2783,59.3238,49702.0
2020-10-06 13:20:00,65.19,65.26,65.17,65.19,77208.0,59.3238,59.3875,59.3056,59.3238,77208.0
2020-10-06 13:25:00,65.19,65.2,65.15,65.16,38381.0,59.3238,59.3329,59.2874,59.2965,38381.0
2020-10-06 13:30:00,65.16,65.18,65.14,65.16,63109.0,59.2965,59.3147,59.2783,59.2965,63109.0
2020-10-06 13:35:00,65.15,65.15,65.12,65.12,34075.0,59.2874,59.2874,59.2601,59.2601,34075.0
2020-10-06 13:40:00,65.13,65.16,65.09,65.13,113744.0,59.2692,59.2965,59.2328,59.2692,113744.0
2020-10-06 13:45:00,65.13,65.13,65.02,65.05,92201.0,59.2692,59.2692,59.1691,59.1964,92201.0
2020-10-06 13:50:00,65.04,65.06,65.01,65.03,72471.0,59.1873,59.2055,59.16,59.1782,72471.0
2020-10-06 13:55:00,65.04,65.06,65.01,65.04,60940.0,59.1873,59.2055,59.16,59.1873,60940.0
2020-10-06 14:00:00,65.04,65.06,65.01,65.03,98501.0,59.1873,59.2055,59.16,59.1782,98501.0
2020-10-06 14:05:00,65.03,65.14,65.02,65.06,81341.0,59.1782,59.2783,59.1691,59.2055,81341.0
2020-10-06 14:10:00,65.06,65.17,65.04,65.17,121586.0,59.2055,59.3056,59.1873,59.3056,121586.0
2020-10-06 14:15:00,65.17,65.26,65.15,65.2,95157.0,59.3056,59.3875,59.2874,59.3329,95157.0
2020-10-06 14:20:00,65.2,65.26,65.18,65.25,78885.0,59.3329,59.3875,59.3147,59.3784,78885.0
2020-10-06 14:25:00,65.24,65.25,65.2,65.23,66313.0,59.3693,59.3784,59.3329,59.3602,66313.0
2020-10-06 14:30:00,65.23,65.29,65.21,65.28,96516.0,59.3602,59.4148,59.342,59.4057,96516.0
2020-10-06 14:35:00,65.28,65.33,65.24,65.28,66559.0,59.4057,59.4512,59.3693,59.4057,66559.0
2020-10-06 14:40:00,65.28,65.37,65.27,65.34,88149.0,59.4057,59.4876,59.3966,59.4603,88149.0
2020-10-06 14:45:00,65.33,65.36,65.04,65.07,258520.0,59.4512,59.4785,59.1873,59.2146,258520.0
2020-10-06 14:50:00,65.07,65.07,64.34,64.35,343076.0,59.2146,59.2146,58.5503,58.5594,343076.0
2020-10-06 14:55:00,64.35,64.57,64.2,64.44,396733.0,58.5594,58.7596,58.4229,58.6413,396733.0
2020-10-06 15:00:00,64.44,64.44,64.13,64.18,315627.0,58.6413,58.6413,58.3592,58.4047,315627.0
2020-10-06 15:05:00,64.16,64.22,63.81,63.89,263664.0,58.3865,58.4411,58.068,58.1408,263664.0
2020-10-06 15:10:00,63.89,63.95,63.76,63.88,183318.0,58.1408,58.1954,58.0225,58.1317,183318.0
2020-10-06 15:15:00,63.85,63.97,63.81,63.84,264161.0,58.1044,58.2136,58.068,58.0953,264161.0
2020-10-06 15:20:00,63.84,63.93,63.76,63.86,216389.0,58.0953,58.1772,58.0225,58.1135,216389.0
2020-10-06 15:25:00,63.87,64.01,63.84,63.99,189058.0,58.1226,58.25,58.0953,58.2318,189058.0
2020-10-06 15:30:00,63.98,64.27,63.93,64.23,328903.0,58.2227,58.4866,58.1772,58.4502,328903.0
2020-10-06 15:35:00,64.22,64.25,64.04,64.05,242364.0,58.4411,58.4684,58.2773,58.2864,242364.0
2020-10-06 15:40:00,64.04,64.08,63.85,63.87,241976.0,58.2773,58.3137,58.1044,58.1226,241976.0
2020-10-06 15:45:00,63.86,63.89,63.66,63.7,476304.0,58.1135,58.1408,57.9315,57.9679,476304.0
2020-10-06 15:50:00,63.7,63.74,63.58,63.68,485749.0,57.9679,58.0043,57.8587,57.9497,485749.0
2020-10-06 15:55:00,63.68,63.79,63.64,63.66,1628498.0,57.9497,58.0498,57.9133,57.9315,1628498.0
2020-10-07 09:30:00,64.51,65.05,64.41,64.92,260031.0,58.705,59.1964,58.614,59.0781,260031.0
2020-10-07 09:35:00,64.91,64.95,64.68,64.79,170255.0,59.069,59.1054,58.8597,58.9598,170255.0
2020-10-07 09:40:00,64.79,64.96,64.78,64.92,105667.0,58.9598,59.1145,58.9507,59.0781,105667.0
2020-10-07 09:45:00,64.92,65.13,64.9,65.07,239903.0,59.0781,59.2692,59.0599,59.2146,239903.0
2020-10-07 09:50:00,65.08,65.16,64.96,65.11,126263.0,59.2237,59.2965,59.1145,59.251,126263.0
2020-10-07 09:55:00,65.11,65.17,65.05,65.1,101675.0,59.251,59.3056,59.1964,59.2419,101675.0
2020-10-07 10:00:00,65.1,65.22,65.02,65.21,107743.0,59.2419,59.3511,59.1691,59.342,107743.0
2020-10-07 10:05:00,65.22,65.25,65.1,65.23,81349.0,59.3511,59.3784,59.2419,59.3602,81349.0
2020-10-07 10:10:00,65.24,65.25,65.08,65.13,85189.0,59.3693,59.3784,59.2237,59.2692,85189.0
2020-10-07 10:15:00,65.13,65.32,65.13,65.28,129779.0,59.2692,59.4421,59.2692,59.4057,129779.0
2020-10-07 10:20:00,65.28,65.43,65.26,65.43,52919.0,59.4057,59.5422,59.3875,59.5422,52919.0
2020-10-07 10:25:00,65.43,65.49,65.41,65.41,72552.0,59.5422,59.5969,59.524,59.524,72552.0
2020-10-07 10:30:00,65.42,65.51,65.37,65.37,83025.0,59.5331,59.6151,59.4876,59.4876,83025.0
2020-10-07 10:35:00,65.37,65.41,65.33,65.35,65128.0,59.4876,59.524,59.4512,59.4694,65128.0
2020-10-07 10:40:00,65.36,65.39,65.25,65.31,90911.0,59.4785,59.5058,59.3784,59.433,90911.0
2020-10-07 10:45:00,65.32,65.38,65.29,65.37,56022.0,59.4421,59.4967,59.4148,59.4876,56022.0
2020-10-07 10:50:00,65.37,65.4,65.3,65.36,36349.0,59.4876,59.5149,59.4239,59.4785,36349.0
2020-10-07 10:55:00,65.35,65.35,65.28,65.31,49677.0,59.4694,59.4694,59.4057,59.433,49677.0
2020-10-07 11:00:00,65.31,65.41,65.31,65.41,68585.0,59.433,59.524,59.433,59.524,68585.0
2020-10-07 11:05:00,65.41,65.46,65.41,65.43,31681.0,59.524,59.5695,59.524,59.5422,31681.0
2020-10-07 11:10:00,65.44,65.45,65.3,65.33,113301.0,59.5513,59.5604,59.4239,59.4512,113301.0
2020-10-07 11:15:00,65.32,65.35,65.24,65.27,62747.0,59.4421,59.4694,59.3693,59.3966,62747.0
2020-10-07 11:20:00,65.27,65.31,65.23,65.28,96407.0,59.3966,59.433,59.3602,59.4057,96407.0
2020-10-07 11:25:00,65.29,65.29,65.13,65.21,94801.0,59.4148,59.4148,59.2692,59.342,94801.0
2020-10-07 11:30:00,65.21,65.25,65.19,65.24,46988.0,59.342,59.3784,59.3238,59.3693,46988.0
2020-10-07 11:35:00,65.25,65.25,65.2,65.24,33072.0,59.3784,59.3784,59.3329,59.3693,33072.0
2020-10-07 11:40:00,65.24,65.27,65.21,65.25,39860.0,59.3693,59.3966,59.342,59.3784,39860.0
2020-10-07 11:45:00,65.26,65.26,65.19,65.2,38246.0,59.3875,59.3875,59.3238,59.3329,38246.0
2020-10-07 11:50:00,65.2,65.21,65.12,65.12,23818.0,59.3329,59.342,59.2601,59.2601,23818.0
2020-10-07 11:55:00,65.13,65.15,65.12,65.13,27391.0,59.2692,59.2874,59.2601,59.2692,27391.0
2020-10-07 12:00:00,65.13,65.14,65.07,65.09,84073.0,59.2692,59.2783,59.2146,59.2328,84073.0
2020-10-07 12:05:00,65.09,65.1,65.06,65.07,50309.0,59.2328,59.2419,59.2055,59.2146,50309.0
2020-10-07 12:10:00,65.07,65.08,65.0,65.0,26092.0,59.2146,59.2237,59.1509,59.1509,26092.0
2020-10-07 12:15:00,65.0,65.07,64.99,65.07,29472.0,59.1509,59.2146,59.1418,59.2146,29472.0
2020-10-07 12:20:00,65.08,65.09,65.04,65.08,24375.0,59.2237,59.2328,59.1873,59.2237,24375.0
2020-10-07 12:25:00,65.09,65.13,64.94,65.01,64058.0,59.2328,59.2692,59.0963,59.16,64058.0
2020-10-07 12:30:00,65.0,65.09,65.0,65.05,32948.0,59.1509,59.2328,59.1509,59.1964,32948.0
2020-10-07 12:35:00,65.05,65.08,65.02,65.03,34419.0,59.1964,59.2237,59.1691,59.1782,34419.0
2020-10-07 12:40:00,65.03,65.04,65.01,65.02,14125.0,59.1782,59.1873,59.16,59.1691,14125.0
2020-10-07 12:45:00,65.01,65.03,64.96,65.03,18654.0,59.16,59.1782,59.1145,59.1782,18654.0
2020-10-07 12:50:00,65.02,65.02,64.95,64.95,20694.0,59.1691,59.1691,59.1054,59.1054,20694.0
2020-10-07 12:55:00,64.95,65.0,64.95,64.99,26195.0,59.1054,59.1509,59.1054,59.1418,26195.0
2020-10-07 13:00:00,64.99,65.02,64.98,65.0,14741.0,59.1418,59.1691,59.1327,59.1509,14741.0
2020-10-07 13:05:00,65.01,65.02,64.94,65.01,21837.0,59.16,59.1691,59.0963,59.16,21837.0
2020-10-07 13:10:00,65.01,65.01,64.97,64.97,22307.0,59.16,59.16,59.1236,59.1236,22307.0
2020-10-07 13:15:00,64.97,65.0,64.96,64.99,58236.0,59.1236,59.1509,59.1145,59.1418,58236.0
2020-10-07 13:20:00,64.99,65.03,64.97,65.03,21803.0,59.1418,59.1782,59.1236,59.1782,21803.0
2020-10-07 13:25:00,65.03,65.05,64.97,64.99,20618.0,59.1782,59.1964,59.1236,59.1418,20618.0
2020-10-07 13:30:00,64.99,65.03,64.99,65.02,45064.0,59.1418,59.1782,59.1418,59.1691,45064.0
2020-10-07 13:35:00,65.01,65.03,64.99,64.99,23909.0,59.16,59.1782,59.1418,59.1418,23909.0
2020-10-07 13:40:00,64.99,65.14,64.96,65.12,83911.0,59.1418,59.2783,59.1145,59.2601,83911.0
2020-10-07 13:45:00,65.12,65.12,65.07,65.11,47942.0,59.2601,59.2601,59.2146,59.251,47942.0
2020-10-07 13:50:00,65.12,65.19,65.12,65.19,42151.0,59.2601,59.3238,59.2601,59.3238,42151.0
2020-10-07 13:55:00,65.18,65.19,65.1,65.11,52033.0,59.3147,59.3238,59.2419,59.251,52033.0
2020-10-07 14:00:00,65.12,65.23,65.11,65.2,54841.0,59.2601,59.3602,59.251,59.3329,54841.0
2020-10-07 14:05:00,65.19,65.19,65.13,65.17,43377.0,59.3238,59.3238,59.2692,59.3056,43377.0
2020-10-07 14:10:00,65.17,65.22,65.11,65.14,54881.0,59.3056,59.3511,59.251,59.2783,54881.0
2020-10-07 14:15:00,65.15,65.29,65.14,65.28,44884.0,59.2874,59.4148,59.2783,59.4057,44884.0
2020-10-07 14:20:00,65.28,65.35,65.26,65.32,66761.0,59.4057,59.4694,59.3875,59.4421,66761.0
2020-10-07 14:25:00,65.33,65.38,65.32,65.34,46453.0,59.4512,59.4967,59.4421,59.4603,46453.0
2020-10-07 14:30:00,65.34,65.36,65.32,65.34,56787.0,59.4603,59.4785,59.4421,59.4603,56787.0
2020-10-07 14:35:00,65.33,65.35,65.3,65.31,43431.0,59.4512,59.4694,59.4239,59.433,43431.0
2020-10-07 14:40:00,65.31,65.37,65.28,65.36,98241.0,59.433,59.4876,59.4057,59.4785,98241.0
2020-10-07 14:45:00,65.36,65.39,65.34,65.37,91547.0,59.4785,59.5058,59.4603,59.4876,91547.0
2020-10-07 14:50:00,65.38,65.42,65.37,65.41,50679.0,59.4967,59.5331,59.4876,59.524,50679.0
2020-10-07 14:55:00,65.42,65.44,65.33,65.35,54917.0,59.5331,59.5513,59.4512,59.4694,54917.0
2020-10-07 15:00:00,65.34,65.41,65.32,65.41,64267.0,59.4603,59.524,59.4421,59.524,64267.0
2020-10-07 15:05:00,65.41,65.48,65.4,65.48,107436.0,59.524,59.5878,59.5149,59.5878,107436.0
2020-10-07 15:10:00,65.48,65.49,65.44,65.45,46097.0,59.5878,59.5969,59.5513,59.5604,46097.0
2020-10-07 15:15:00,65.45,65.46,65.41,65.41,74914.0,59.5604,59.5695,59.524,59.524,74914.0
2020-10-07 15:20:00,65.41,65.44,65.4,65.42,90158.0,59.524,59.5513,59.5149,59.5331,90158.0
2020-10-07 15:25:00,65.41,65.45,65.39,65.42,75401.0,59.524,59.5604,59.5058,59.5331,75401.0
2020-10-07 15:30:00,65.42,65.44,65.33,65.34,112138.0,59.5331,59.5513,59.4512,59.4603,112138.0
2020-10-07 15:35:00,65.35,65.43,65.34,65.42,114235.0,59.4694,59.5422,59.4603,59.5331,114235.0
2020-10-07 15:40:00,65.42,65.45,65.4,65.42,93134.0,59.5331,59.5604,59.5149,59.5331,93134.0
2020-10-07 15:45:00,65.43,65.45,65.39,65.42,160855.0,59.5422,59.5604,59.5058,59.5331,160855.0
2020-10-07 15:50:00,65.42,65.47,65.4,65.47,216332.0,59.5331,59.5786,59.5149,59.5786,216332.0
2020-10-07 15:55:00,65.47,65.48,65.33,65.34,648356.0,59.5786,59.5878,59.4512,59.4603,648356.0
2020-10-08 09:30:00,65.84,66.11,65.72,66.04,120958.0,59.9154,60.1611,59.8062,60.0974,120958.0
2020-10-08 09:35:00,66.03,66.1,65.98,66.02,130204.0,60.0883,60.152,60.0428,60.0792,130204.0
2020-10-08 09:40:00,66.02,66.06,65.96,65.99,166152.0,60.0792,60.1156,60.0246,60.0519,166152.0
2020-10-08 09:45:00,66.0,66.02,65.91,65.97,231745.0,60.061,60.0792,59.9791,60.0337,231745.0
2020-10-08 09:50:00,65.98,66.13,65.95,66.11,140951.0,60.0428,60.1793,60.0155,60.1611,140951.0
2020-10-08 09:55:00,66.11,66.19,66.1,66.17,73000.0,60.1611,60.2339,60.152,60.2157,73000.0
2020-10-08 10:00:00,66.18,66.25,65.98,66.04,198319.0,60.2248,60.2885,60.0428,60.0974,198319.0
2020-10-08 10:05:00,66.04,66.09,65.92,65.95,102435.0,60.0974,60.1429,59.9882,60.0155,102435.0
2020-10-08 10:10:00,65.95,65.95,65.85,65.88,47003.0,60.0155,60.0155,59.9245,59.9518,47003.0
2020-10-08 10:15:00,65.88,65.96,65.86,65.94,55433.0,59.9518,60.0246,59.9336,60.0064,55433.0
2020-10-08 10:20:00,65.95,66.02,65.95,65.96,40958.0,60.0155,60.0792,60.0155,60.0246,40958.0
2020-10-08 10:25:00,65.96,65.96,65.84,65.89,57433.0,60.0246,60.0246,59.9154,59.9609,57433.0
2020-10-08 10:30:00,65.89,66.02,65.83,66.01,54169.0,59.9609,60.0792,59.9063,60.0701,54169.0
2020-10-08 10:35:00,66.01,66.04,65.91,65.95,46297.0,60.0701,60.0974,59.9791,60.0155,46297.0
2020-10-08 10:40:00,65.95,65.96,65.83,65.83,71169.0,60.0155,60.0246,59.9063,59.9063,71169.0
2020-10-08 10:45:00,65.84,66.03,65.84,66.03,72494.0,59.9154,60.0883,59.9154,60.0883,72494.0
2020-10-08 10:50:00,66.04,66.1,65.95,65.98,62450.0,60.0974,60.152,60.0155,60.0428,62450.0
2020-10-08 10:55:00,65.98,66.02,65.94,65.96,52667.0,60.0428,60.0792,60.0064,60.0246,52667.0
2020-10-08 11:00:00,65.94,65.97,65.83,65.86,70016.0,60.0064,60.0337,59.9063,59.9336,70016.0
2020-10-08 11:05:00,65.85,65.89,65.84,65.87,88944.0,59.9245,59.9609,59.9154,59.9427,88944.0
2020-10-08 11:10:00,65.87,65.94,65.86,65.91,41573.0,59.9427,60.0064,59.9336,59.9791,41573.0
2020-10-08 11:15:00,65.9,65.94,65.89,65.89,30094.0,59.97,60.0064,59.9609,59.9609,30094.0
2020-10-08 11:20:00,65.89,65.94,65.82,65.9,79764.0,59.9609,60.0064,59.8972,59.97,79764.0
2020-10-08 11:25:00,65.89,65.91,65.86,65.87,63697.0,59.9609,59.9791,59.9336,59.9427,63697.0
2020-10-08 11:30:00,65.87,65.87,65.66,65.71,198284.0,59.9427,59.9427,59.7516,59.7971,198284.0
2020-10-08 11:35:00,65.72,65.84,65.7,65.83,194514.0,59.8062,59.9154,59.788,59.9063,194514.0
2020-10-08 11:40:00,65.83,65.93,65.81,65.92,194135.0,59.9063,59.9973,59.8881,59.9882,194135.0
2020-10-08 11:45:00,65.93,65.94,65.83,65.86,26686.0,59.9973,60.0064,59.9063,59.9336,26686.0
2020-10-08 11:50:00,65.85,65.85,65.78,65.79,24209.0,59.9245,59.9245,59.8608,59.8699,24209.0
2020-10-08 11:55:00,65.79,65.8,65.76,65.78,27097.0,59.8699,59.879,59.8426,59.8608,27097.0
2020-10-08 12:00:00,65.78,65.88,65.76,65.87,47013.0,59.8608,59.9518,59.8426,59.9427,47013.0
2020-10-08 12:05:00,65.88,65.98,65.87,65.95,30657.0,59.9518,60.0428,59.9427,60.0155,30657.0
2020-10-08 12:10:00,65.95,65.96,65.89,65.96,37026.0,60.0155,60.0246,59.9609,60.0246,37026.0
2020-10-08 12:15:00,65.96,65.98,65.92,65.97,29985.0,60.0246,60.0428,59.9882,60.0337,29985.0
2020-10-08 12:20:00,65.98,65.98,65.94,65.95,19542.0,60.0428,60.0428,60.0064,60.0155,19542.0
2020-10-08 12:25:00,65.95,65.97,65.93,65.96,29103.0,60.0155,60.0337,59.9973,60.0246,29103.0
2020-10-08 12:30:00,65.96,65.99,65.93,65.98,31305.0,60.0246,60.0519,59.9973,60.0428,31305.0
2020-10-08 12:35:00,65.99,66.0,65.96,65.99,34457.0,60.0519,60.061,60.0246,60.0519,34457.0
2020-10-08 12:40:00,65.99,66.0,65.89,65.9,28990.0,60.0519,60.061,59.9609,59.97,28990.0
2020-10-08 12:45:00,65.9,65.94,65.87,65.9,23063.0,59.97,60.0064,59.9427,59.97,23063.0
2020-10-08 12:50:00,65.9,65.91,65.83,65.85,24278.0,59.97,59.9791,59.9063,59.9245,24278.0
2020-10-08 12:55:00,65.85,65.92,65.83,65.9,49510.0,59.9245,59.9882,59.9063,59.97,49510.0
2020-10-08 13:00:00,65.91,65.91,65.84,65.86,32356.0,59.9791,59.9791,59.9154,59.9336,32356.0
2020-10-08 13:05:00,65.86,65.86,65.79,65.81,16207.0,59.9336,59.9336,59.8699,59.8881,16207.0
2020-10-08 13:10:00,65.81,65.83,65.8,65.81,15847.0,59.8881,59.9063,59.879,59.8881,15847.0
2020-10-08 13:15:00,65.8,65.8,65.72,65.73,18677.0,59.879,59.879,59.8062,59.8153,18677.0
2020-10-08 13:20:00,65.73,65.8,65.72,65.79,20542.0,59.8153,59.879,59.8062,59.8699,20542.0
2020-10-08 13:25:00,65.79,65.83,65.79,65.83,27907.0,59.8699,59.9063,59.8699,59.9063,27907.0
2020-10-08 13:30:00,65.83,65.86,65.81,65.83,18221.0,59.9063,59.9336,59.8881,59.9063,18221.0
2020-10-08 13:35:00,65.83,65.9,65.83,65.9,13581.0,59.9063,59.97,59.9063,59.97,13581.0
2020-10-08 13:40:00,65.89,65.92,65.87,65.91,34959.0,59.9609,59.9882,59.9427,59.9791,34959.0
2020-10-08 13:45:00,65.91,65.91,65.87,65.9,17248.0,59.9791,59.9791,59.9427,59.97,17248.0
2020-10-08 13:50:00,65.89,65.95,65.89,65.95,13211.0,59.9609,60.0155,59.9609,60.0155,13211.0
2020-10-08 13:55:00,65.95,65.95,65.89,65.91,23177.0,60.0155,60.0155,59.9609,59.9791,23177.0
2020-10-08 14:00:00,65.92,65.96,65.91,65.92,31319.0,59.9882,60.0246,59.9791,59.9882,31319.0
2020-10-08 14:05:00,65.92,65.99,65.89,65.99,20447.0,59.9882,60.0519,59.9609,60.0519,20447.0
2020-10-08 14:10:00,65.98,65.99,65.95,65.97,16229.0,60.0428,60.0519,60.0155,60.0337,16229.0
2020-10-08 14:15:00,65.97,65.97,65.93,65.93,18641.0,60.0337,60.0337,59.9973,59.9973,18641.0
2020-10-08 14:20:00,65.93,65.95,65.89,65.9,26062.0,59.9973,60.0155,59.9609,59.97,26062.0
2020-10-08 14:25:00,65.91,65.92,65.86,65.87,25076.0,59.9791,59.9882,59.9336,59.9427,25076.0
2020-10-08 14:30:00,65.88,65.91,65.85,65.91,23999.0,59.9518,59.9791,59.9245,59.9791,23999.0
2020-10-08 14:35:00,65.9,65.91,65.86,65.89,27933.0,59.97,59.9791,59.9336,59.9609,27933.0
2020-10-08 14:40:00,65.89,65.92,65.83,65.92,27016.0,59.9609,59.9882,59.9063,59.9882,27016.0
2020-10-08 14:45:00,65.91,65.94,65.88,65.9,43619.0,59.9791,60.0064,59.9518,59.97,43619.0
2020-10-08 14:50:00,65.9,65.9,65.86,65.87,17523.0,59.97,59.97,59.9336,59.9427,17523.0
2020-10-08 14:55:00,65.86,65.9,65.86,65.87,28142.0,59.9336,59.97,59.9336,59.9427,28142.0
2020-10-08 15:00:00,65.87,65.89,65.8,65.88,35628.0,59.9427,59.9609,59.879,59.9518,35628.0
2020-10-08 15:05:00,65.88,65.88,65.84,65.87,27934.0,59.9518,59.9518,59.9154,59.9427,27934.0
2020-10-08 15:10:00,65.87,65.95,65.87,65.92,35141.0,59.9427,60.0155,59.9427,59.9882,35141.0
2020-10-08 15:15:00,65.92,65.93,65.87,65.91,54688.0,59.9882,59.9973,59.9427,59.9791,54688.0
2020-10-08 15:20:00,65.9,65.94,65.87,65.88,36633.0,59.97,60.0064,59.9427,59.9518,36633.0
2020-10-08 15:25:00,65.88,65.94,65.86,65.94,38151.0,59.9518,60.0064,59.9336,60.0064,38151.0
2020-10-08 15:30:00,65.93,65.96,65.89,65.94,106857.0,59.9973,60.0246,59.9609,60.0064,106857.0
2020-10-08 15:35:00,65.94,65.97,65.91,65.92,51384.0,60.0064,60.0337,59.9791,59.9882,51384.0
2020-10-08 15:40:00,65.92,65.96,65.89,65.94,63198.0,59.9882,60.0246,59.9609,60.0064,63198.0
2020-10-08 15:45:00,65.94,65.96,65.89,65.9,81263.0,60.0064,60.0246,59.9609,59.97,81263.0
2020-10-08 15:50:00,65.89,65.96,65.87,65.96,99373.0,59.9609,60.0246,59.9427,60.0246,99373.0
2020-10-08 15:55:00,65.95,66.03,65.93,66.01,218542.0,60.0155,60.0883,59.9973,60.0701,218542.0
2020-10-09 09:30:00,66.55,66.78,66.54,66.77,60321.0,60.5615,60.7708,60.5524,60.7617,60321.0
2020-10-09 09:35:00,66.77,66.8,66.58,66.58,58766.0,60.7617,60.789,60.5888,60.5888,58766.0
2020-10-09 09:40:00,66.59,66.62,66.5,66.56,41558.0,60.5979,60.6252,60.516,60.5706,41558.0
2020-10-09 09:45:00,66.57,66.57,66.44,66.45,123165.0,60.5797,60.5797,60.4614,60.4705,123165.0
2020-10-09 09:50:00,66.42,66.53,66.4,66.53,48095.0,60.4432,60.5433,60.425,60.5433,48095.0
2020-10-09 09:55:00,66.53,66.58,66.51,66.56,27677.0,60.5433,60.5888,60.5251,60.5706,27677.0
2020-10-09 10:00:00,66.56,66.56,66.43,66.47,23768.0,60.5706,60.5706,60.4523,60.4887,23768.0
2020-10-09 10:05:00,66.47,66.49,66.43,66.43,36558.0,60.4887,60.5069,60.4523,60.4523,36558.0
2020-10-09 10:10:00,66.43,66.44,66.31,66.33,53405.0,60.4523,60.4614,60.3431,60.3613,53405.0
2020-10-09 10:15:00,66.33,66.44,66.3,66.44,129558.0,60.3613,60.4614,60.334,60.4614,129558.0
2020-10-09 10:20:00,66.44,66.44,66.36,66.4,185386.0,60.4614,60.4614,60.3886,60.425,185386.0
2020-10-09 10:25:00,66.39,66.41,66.26,66.27,59297.0,60.4159,60.4341,60.2976,60.3067,59297.0
2020-10-09 10:30:00,66.27,66.34,66.25,66.28,40203.0,60.3067,60.3704,60.2885,60.3158,40203.0
2020-10-09 10:35:00,66.29,66.37,66.28,66.35,39992.0,60.3249,60.3977,60.3158,60.3795,39992.0
2020-10-09 10:40:00,66.36,66.37,66.28,66.29,21789.0,60.3886,60.3977,60.3158,60.3249,21789.0
2020-10-09 10:45:00,66.29,66.33,66.27,66.31,26257.0,60.3249,60.3613,60.3067,60.3431,26257.0
2020-10-09 10:50:00,66.31,66.35,66.26,66.27,25078.0,60.3431,60.3795,60.2976,60.3067,25078.0
2020-10-09 10:55:00,66.27,66.32,66.2,66.21,57197.0,60.3067,60.3522,60.243,60.2521,57197.0
2020-10-09 11:00:00,66.22,66.27,66.2,66.25,28551.0,60.2612,60.3067,60.243,60.2885,28551.0
2020-10-09 11:05:00,66.25,66.35,66.24,66.26,61398.0,60.2885,60.3795,60.2794,60.2976,61398.0
2020-10-09 11:10:00,66.27,66.32,66.23,66.25,17003.0,60.3067,60.3522,60.2703,60.2885,17003.0
2020-10-09 11:15:00,66.24,66.24,66.2,66.2,14898.0,60.2794,60.2794,60.243,60.243,14898.0
2020-10-09 11:20:00,66.21,66.22,66.1,66.13,14679.0,60.2521,60.2612,60.152,60.1793,14679.0
2020-10-09 11:25:00,66.14,66.19,66.1,66.19,16337.0,60.1884,60.2339,60.152,60.2339,16337.0
2020-10-09 11:30:00,66.2,66.21,66.15,66.2,86405.0,60.243,60.2521,60.1975,60.243,86405.0
2020-10-09 11:35:00,66.2,66.21,66.14,66.16,61879.0,60.243,60.2521,60.1884,60.2066,61879.0
2020-10-09 11:40:00,66.15,66.24,66.1,66.19,200507.0,60.1975,60.2794,60.152,60.2339,200507.0
2020-10-09 11:45:00,66.19,66.48,66.19,66.48,113288.0,60.2339,60.4978,60.2339,60.4978,113288.0
2020-10-09 11:50:00,66.48,66.61,66.44,66.59,386020.0,60.4978,60.6161,60.4614,60.5979,386020.0
2020-10-09 11:55:00,66.58,66.65,66.56,66.61,42814.0,60.5888,60.6525,60.5706,60.6161,42814.0
2020-10-09 12:00:00,66.61,66.64,66.56,66.59,55677.0,60.6161,60.6434,60.5706,60.5979,55677.0
2020-10-09 12:05:00,66.6,66.66,66.59,66.65,31619.0,60.607,60.6616,60.5979,60.6525,31619.0
2020-10-09 12:10:00,66.65,66.65,66.6,66.63,29562.0,60.6525,60.6525,60.607,60.6343,29562.0
2020-10-09 12:15:00,66.62,66.62,66.54,66.61,21458.0,60.6252,60.6252,60.5524,60.6161,21458.0
2020-10-09 12:20:00,66.61,66.71,66.61,66.7,19889.0,60.6161,60.7071,60.6161,60.698,19889.0
2020-10-09 12:25:00,66.7,66.78,66.63,66.67,198035.0,60.698,60.7708,60.6343,60.6707,198035.0
2020-10-09 12:30:00,66.68,66.75,66.67,66.71,46202.0,60.6798,60.7435,60.6707,60.7071,46202.0
2020-10-09 12:35:00,66.71,66.74,66.68,66.7,32428.0,60.7071,60.7344,60.6798,60.698,32428.0
2020-10-09 12:40:00,66.7,66.72,66.66,66.71,60299.0,60.698,60.7162,60.6616,60.7071,60299.0
2020-10-09 12:45:00,66.72,66.73,66.67,66.69,29979.0,60.7162,60.7253,60.6707,60.6889,29979.0
2020-10-09 12:50:00,66.7,66.7,66.62,66.66,33321.0,60.698,60.698,60.6252,60.6616,33321.0
2020-10-09 12:55:00,66.65,66.66,66.6,66.62,16891.0,60.6525,60.6616,60.607,60.6252,16891.0
2020-10-09 13:00:00,66.62,66.68,66.61,66.66,25398.0,60.6252,60.6798,60.6161,60.6616,25398.0
2020-10-09 13:05:00,66.66,66.66,66.61,66.61,16926.0,60.6616,60.6616,60.6161,60.6161,16926.0
2020-10-09 13:10:00,66.61,66.63,66.54,66.55,11686.0,60.6161,60.6343,60.5524,60.5615,11686.0
2020-10-09 13:15:00,66.55,66.61,66.55,66.57,11759.0,60.5615,60.6161,60.5615,60.5797,11759.0
2020-10-09 13:20:00,66.57,66.58,66.53,66.54,22209.0,60.5797,60.5888,60.5433,60.5524,22209.0
2020-10-09 13:25:00,66.55,66.59,66.55,66.58,19326.0,60.5615,60.5979,60.5615,60.5888,19326.0
2020-10-09 13:30:00,66.58,66.61,66.57,66.59,7544.0,60.5888,60.6161,60.5797,60.5979,7544.0
2020-10-09 13:35:00,66.59,66.61,66.55,66.61,5876.0,60.5979,60.6161,60.5615,60.6161,5876.0
2020-10-09 13:40:00,66.62,66.64,66.59,66.61,17633.0,60.6252,60.6434,60.5979,60.6161,17633.0
2020-10-09 13:45:00,66.61,66.64,66.58,66.62,39251.0,60.6161,60.6434,60.5888,60.6252,39251.0
2020-10-09 13:50:00,66.63,66.64,66.61,66.61,14245.0,60.6343,60.6434,60.6161,60.6161,14245.0
2020-10-09 13:55:00,66.62,66.62,66.58,66.62,14088.0,60.6252,60.6252,60.5888,60.6252,14088.0
2020-10-09 14:00:00,66.62,66.63,66.53,66.57,45842.0,60.6252,60.6343,60.5433,60.5797,45842.0
2020-10-09 14:05:00,66.57,66.58,66.51,66.52,12080.0,60.5797,60.5888,60.5251,60.5342,12080.0
2020-10-09 14:10:00,66.52,66.56,66.49,66.56,23043.0,60.5342,60.5706,60.5069,60.5706,23043.0
2020-10-09 14:15:00,66.56,66.56,66.51,66.54,14969.0,60.5706,60.5706,60.5251,60.5524,14969.0
2020-10-09 14:20:00,66.54,66.55,66.52,66.54,77120.0,60.5524,60.5615,60.5342,60.5524,77120.0
2020-10-09 14:25:00,66.54,66.54,66.48,66.52,42696.0,60.5524,60.5524,60.4978,60.5342,42696.0
2020-10-09 14:30:00,66.52,66.57,66.5,66.54,24475.0,60.5342,60.5797,60.516,60.5524,24475.0
2020-10-09 14:35:00,66.53,66.55,66.39,66.48,124064.0,60.5433,60.5615,60.4159,60.4978,124064.0
2020-10-09 14:40:00,66.48,66.61,66.44,66.6,65319.0,60.4978,60.6161,60.4614,60.607,65319.0
2020-10-09 14:45:00,66.61,66.62,66.57,66.61,31331.0,60.6161,60.6252,60.5797,60.6161,31331.0
2020-10-09 14:50:00,66.61,66.63,66.54,66.56,54249.0,60.6161,60.6343,60.5524,60.5706,54249.0
2020-10-09 14:55:00,66.57,66.61,66.54,66.56,20369.0,60.5797,60.6161,60.5524,60.5706,20369.0
2020-10-09 15:00:00,66.55,66.62,66.54,66.6,32242.0,60.5615,60.6252,60.5524,60.607,32242.0
2020-10-09 15:05:00,66.61,66.61,66.55,66.57,22420.0,60.6161,60.6161,60.5615,60.5797,22420.0
2020-10-09 15:10:00,66.57,66.6,66.54,66.58,21086.0,60.5797,60.607,60.5524,60.5888,21086.0
2020-10-09 15:15:00,66.58,66.61,66.58,66.58,29461.0,60.5888,60.6161,60.5888,60.5888,29461.0
2020-10-09 15:20:00,66.59,66.69,66.59,66.62,43891.0,60.5979,60.6889,60.5979,60.6252,43891.0
2020-10-09 15:25:00,66.62,66.65,66.61,66.64,32654.0,60.6252,60.6525,60.6161,60.6434,32654.0
2020-10-09 15:30:00,66.64,66.65,66.54,66.55,64688.0,60.6434,60.6525,60.5524,60.5615,64688.0
2020-10-09 15:35:00,66.55,66.57,66.52,66.53,56840.0,60.5615,60.5797,60.5342,60.5433,56840.0
2020-10-09 15:40:00,66.54,66.56,66.48,66.5,151014.0,60.5524,60.5706,60.4978,60.516,151014.0
2020-10-09 15:45:00,66.51,66.56,66.44,66.45,103907.0,60.5251,60.5706,60.4614,60.4705,103907.0
2020-10-09 15:50:00,66.45,66.52,66.42,66.47,97404.0,60.4705,60.5342,60.4432,60.4887,97404.0
2020-10-09 15:55:00,66.46,66.54,66.44,66.52,190609.0,60.4796,60.5524,60.4614,60.5342,190609.0
2020-10-12 09:30:00,66.89,66.9,66.63,66.64,132114.0,60.8709,60.88,60.6343,60.6434,132114.0
2020-10-12 09:35:00,66.64,66.67,66.39,66.49,127036.0,60.6434,60.6707,60.4159,60.5069,127036.0
2020-10-12 09:40:00,66.47,66.65,66.47,66.58,69091.0,60.4887,60.6525,60.4887,60.5888,69091.0
2020-10-12 09:45:00,66.58,66.62,66.5,66.57,65142.0,60.5888,60.6252,60.516,60.5797,65142.0
2020-10-12 09:50:00,66.57,66.62,66.55,66.58,47819.0,60.5797,60.6252,60.5615,60.5888,47819.0
2020-10-12 09:55:00,66.59,66.67,66.58,66.66,51554.0,60.5979,60.6707,60.5888,60.6616,51554.0
2020-10-12 10:00:00,66.68,66.7,66.61,66.67,38500.0,60.6798,60.698,60.6161,60.6707,38500.0
2020-10-12 10:05:00,66.68,66.73,66.65,66.68,22817.0,60.6798,60.7253,60.6525,60.6798,22817.0
2020-10-12 10:10:00,66.69,66.76,66.66,66.74,43832.0,60.6889,60.7526,60.6616,60.7344,43832.0
2020-10-12 10:15:00,66.74,66.75,66.6,66.63,56461.0,60.7344,60.7435,60.607,60.6343,56461.0
2020-10-12 10:20:00,66.64,66.64,66.58,66.61,50103.0,60.6434,60.6434,60.5888,60.6161,50103.0
2020-10-12 10:25:00,66.61,66.71,66.58,66.69,56819.0,60.6161,60.7071,60.5888,60.6889,56819.0
2020-10-12 10:30:00,66.68,66.73,66.65,66.72,25986.0,60.6798,60.7253,60.6525,60.7162,25986.0
2020-10-12 10:35:00,66.71,66.73,66.63,66.63,32829.0,60.7071,60.7253,60.6343,60.6343,32829.0
2020-10-12 10:40:00,66.63,66.65,66.6,66.62,30750.0,60.6343,60.6525,60.607,60.6252,30750.0
2020-10-12 10:45:00,66.62,66.63,66.56,66.62,34184.0,60.6252,60.6343,60.5706,60.6252,34184.0
2020-10-12 10:50:00,66.63,66.72,66.63,66.69,52701.0,60.6343,60.7162,60.6343,60.6889,52701.0
2020-10-12 10:55:00,66.69,66.71,66.49,66.52,51667.0,60.6889,60.7071,60.5069,60.5342,51667.0
2020-10-12 11:00:00,66.53,66.61,66.49,66.6,69589.0,60.5433,60.6161,60.5069,60.607,69589.0
2020-10-12 11:05:00,66.61,66.68,66.59,66.68,53774.0,60.6161,60.6798,60.5979,60.6798,53774.0
2020-10-12 11:10:00,66.67,66.71,66.62,66.71,36061.0,60.6707,60.7071,60.6252,60.7071,36061.0
2020-10-12 11:15:00,66.71,66.79,66.71,66.76,51215.0,60.7071,60.7799,60.7071,60.7526,51215.0
2020-10-12 11:20:00,66.76,66.78,66.72,66.73,39215.0,60.7526,60.7708,60.7162,60.7253,39215.0
2020-10-12 11:25:00,66.73,66.74,66.65,66.7,46847.0,60.7253,60.7344,60.6525,60.698,46847.0
2020-10-12 11:30:00,66.69,66.74,66.68,66.73,28243.0,60.6889,60.7344,60.6798,60.7253,28243.0
2020-10-12 11:35:00,66.73,66.75,66.68,66.69,29388.0,60.7253,60.7435,60.6798,60.6889,29388.0
2020-10-12 11:40:00,66.7,66.73,66.69,66.7,19474.0,60.698,60.7253,60.6889,60.698,19474.0
2020-10-12 11:45:00,66.7,66.72,66.68,66.68,13724.0,60.698,60.7162,60.6798,60.6798,13724.0
2020-10-12 11:50:00,66.69,66.73,66.68,66.7,20692.0,60.6889,60.7253,60.6798,60.698,20692.0
2020-10-12 11:55:00,66.7,66.75,66.69,66.75,12450.0,60.698,60.7435,60.6889,60.7435,12450.0
2020-10-12 12:00:00,66.76,66.79,66.75,66.78,16394.0,60.7526,60.7799,60.7435,60.7708,16394.0
2020-10-12 12:05:00,66.78,66.85,66.78,66.82,25979.0,60.7708,60.8345,60.7708,60.8072,25979.0
2020-10-12 12:10:00,66.83,66.84,66.79,66.79,23798.0,60.8163,60.8254,60.7799,60.7799,23798.0
2020-10-12 12:15:00,66.8,66.82,66.77,66.8,16421.0,60.789,60.8072,60.7617,60.789,16421.0
2020-10-12 12:20:00,66.81,66.86,66.8,66.86,16486.0,60.7981,60.8436,60.789,60.8436,16486.0
2020-10-12 12:25:00,66.85,66.96,66.85,66.96,65822.0,60.8345,60.9346,60.8345,60.9346,65822.0
2020-10-12 12:30:00,66.95,66.97,66.88,66.89,31183.0,60.9255,60.9437,60.8618,60.8709,31183.0
2020-10-12 12:35:00,66.89,66.93,66.88,66.91,23765.0,60.8709,60.9073,60.8618,60.8891,23765.0
2020-10-12 12:40:00,66.91,66.95,66.87,66.87,26744.0,60.8891,60.9255,60.8527,60.8527,26744.0
2020-10-12 12:45:00,66.87,66.87,66.81,66.84,37154.0,60.8527,60.8527,60.7981,60.8254,37154.0
2020-10-12 12:50:00,66.84,66.86,66.81,66.86,44819.0,60.8254,60.8436,60.7981,60.8436,44819.0
2020-10-12 12:55:00,66.86,66.87,66.84,66.87,9103.0,60.8436,60.8527,60.8254,60.8527,9103.0
2020-10-12 13:00:00,66.87,66.89,66.78,66.79,24516.0,60.8527,60.8709,60.7708,60.7799,24516.0
2020-10-12 13:05:00,66.79,66.83,66.78,66.81,21301.0,60.7799,60.8163,60.7708,60.7981,21301.0
2020-10-12 13:10:00,66.81,66.84,66.79,66.83,14888.0,60.7981,60.8254,60.7799,60.8163,14888.0
2020-10-12 13:15:00,66.84,66.87,66.83,66.84,29673.0,60.8254,60.8527,60.8163,60.8254,29673.0
2020-10-12 13:20:00,66.84,66.86,66.82,66.84,37382.0,60.8254,60.8436,60.8072,60.8254,37382.0
2020-10-12 13:25:00,66.85,66.87,66.82,66.84,37396.0,60.8345,60.8527,60.8072,60.8254,37396.0
2020-10-12 13:30:00,66.85,66.87,66.79,66.79,50119.0,60.8345,60.8527,60.7799,60.7799,50119.0
2020-10-12 13:35:00,66.78,66.78,66.68,66.71,67947.0,60.7708,60.7708,60.6798,60.7071,67947.0
2020-10-12 13:40:00,66.72,66.72,66.69,66.72,34283.0,60.7162,60.7162,60.6889,60.7162,34283.0
2020-10-12 13:45:00,66.72,66.73,66.65,66.7,51639.0,60.7162,60.7253,60.6525,60.698,51639.0
2020-10-12 13:50:00,66.7,66.72,66.66,66.66,35198.0,60.698,60.7162,60.6616,60.6616,35198.0
2020-10-12 13:55:00,66.67,66.69,66.66,66.67,32655.0,60.6707,60.6889,60.6616,60.6707,32655.0
2020-10-12 14:00:00,66.66,66.66,66.58,66.59,48853.0,60.6616,60.6616,60.5888,60.5979,48853.0
2020-10-12 14:05:00,66.61,66.63,66.58,66.6,32325.0,60.6161,60.6343,60.5888,60.607,32325.0
2020-10-12 14:10:00,66.59,66.59,66.5,66.53,42758.0,60.5979,60.5979,60.516,60.5433,42758.0
2020-10-12 14:15:00,66.51,66.53,66.48,66.49,29244.0,60.5251,60.5433,60.4978,60.5069,29244.0
2020-10-12 14:20:00,66.49,66.51,66.45,66.47,50751.0,60.5069,60.5251,60.4705,60.4887,50751.0
2020-10-12 14:25:00,66.47,66.48,66.44,66.48,39851.0,60.4887,60.4978,60.4614,60.4978,39851.0
2020-10-12 14:30:00,66.48,66.5,66.43,66.43,48528.0,60.4978,60.516,60.4523,60.4523,48528.0
2020-10-12 14:35:00,66.43,66.48,66.37,66.47,58294.0,60.4523,60.4978,60.3977,60.4887,58294.0
2020-10-12 14:40:00,66.48,66.48,66.39,66.44,49398.0,60.4978,60.4978,60.4159,60.4614,49398.0
2020-10-12 14:45:00,66.45,66.46,66.38,66.4,39974.0,60.4705,60.4796,60.4068,60.425,39974.0
2020-10-12 14:50:00,66.41,66.42,66.37,66.41,41984.0,60.4341,60.4432,60.3977,60.4341,41984.0
2020-10-12 14:55:00,66.41,66.51,66.4,66.51,45569.0,60.4341,60.5251,60.425,60.5251,45569.0
2020-10-12 15:00:00,66.52,66.54,66.46,66.52,62136.0,60.5342,60.5524,60.4796,60.5342,62136.0
2020-10-12 15:05:00,66.52,66.52,66.44,66.46,49012.0,60.5342,60.5342,60.4614,60.4796,49012.0
2020-10-12 15:10:00,66.46,66.51,66.42,66.45,48989.0,60.4796,60.5251,60.4432,60.4705,48989.0
2020-10-12 15:15:00,66.45,66.49,66.42,66.48,46968.0,60.4705,60.5069,60.4432,60.4978,46968.0
2020-10-12 15:20:00,66.48,66.52,66.47,66.51,48525.0,60.4978,60.5342,60.4887,60.5251,48525.0
2020-10-12 15:25:00,66.51,66.52,66.46,66.48,60474.0,60.5251,60.5342,60.4796,60.4978,60474.0
2020-10-12 15:30:00,66.48,66.5,66.42,66.42,62845.0,60.4978,60.516,60.4432,60.4432,62845.0
2020-10-12 15:35:00,66.41,66.49,66.41,66.46,69758.0,60.4341,60.5069,60.4341,60.4796,69758.0
2020-10-12 15:40:00,66.45,66.51,66.45,66.49,60298.0,60.4705,60.5251,60.4705,60.5069,60298.0
2020-10-12 15:45:00,66.48,66.51,66.38,66.38,102131.0,60.4978,60.5251,60.4068,60.4068,102131.0
2020-10-12 15:50:00,66.38,66.45,66.36,66.42,112273.0,60.4068,60.4705,60.3886,60.4432,112273.0
2020-10-12 15:55:00,66.43,66.48,66.37,66.39,273329.0,60.4523,60.4978,60.3977,60.4159,273329.0
2020-10-13 09:30:00,65.93,66.16,65.79,66.12,187205.0,59.9973,60.2066,59.8699,60.1702,187205.0
2020-10-13 09:35:00,66.12,66.22,66.07,66.11,92466.0,60.1702,60.2612,60.1247,60.1611,92466.0
2020-10-13 09:40:00,66.12,66.22,66.07,66.17,110518.0,60.1702,60.2612,60.1247,60.2157,110518.0
2020-10-13 09:45:00,66.16,66.22,66.07,66.18,156627.0,60.2066,60.2612,60.1247,60.2248,156627.0
2020-10-13 09:50:00,66.18,66.18,65.95,65.96,90323.0,60.2248,60.2248,60.0155,60.0246,90323.0
2020-10-13 09:55:00,65.96,66.02,65.93,65.97,79025.0,60.0246,60.0792,59.9973,60.0337,79025.0
2020-10-13 10:00:00,65.98,66.1,65.96,66.09,45874.0,60.0428,60.152,60.0246,60.1429,45874.0
2020-10-13 10:05:00,66.09,66.1,65.91,65.93,157149.0,60.1429,60.152,59.9791,59.9973,157149.0
2020-10-13 10:10:00,65.92,65.95,65.83,65.89,90591.0,59.9882,60.0155,59.9063,59.9609,90591.0
2020-10-13 10:15:00,65.9,65.98,65.88,65.93,47001.0,59.97,60.0428,59.9518,59.9973,47001.0
2020-10-13 10:20:00,65.93,66.05,65.91,66.04,63151.0,59.9973,60.1065,59.9791,60.0974,63151.0
2020-10-13 10:25:00,66.03,66.14,66.02,66.1,51799.0,60.0883,60.1884,60.0792,60.152,51799.0
2020-10-13 10:30:00,66.1,66.21,66.08,66.2,75048.0,60.152,60.2521,60.1338,60.243,75048.0
2020-10-13 10:35:00,66.21,66.3,66.16,66.18,66606.0,60.2521,60.334,60.2066,60.2248,66606.0
2020-10-13 10:40:00,66.17,66.18,66.05,66.08,48055.0,60.2157,60.2248,60.1065,60.1338,48055.0
2020-10-13 10:45:00,66.09,66.1,65.96,65.99,57711.0,60.1429,60.152,60.0246,60.0519,57711.0
2020-10-13 10:50:00,66.0,66.08,65.92,66.07,38605.0,60.061,60.1338,59.9882,60.1247,38605.0
2020-10-13 10:55:00,66.06,66.17,66.03,66.1,54853.0,60.1156,60.2157,60.0883,60.152,54853.0
2020-10-13 11:00:00,66.11,66.12,66.05,66.05,39066.0,60.1611,60.1702,60.1065,60.1065,39066.0
2020-10-13 11:05:00,66.05,66.1,66.02,66.03,48538.0,60.1065,60.152,60.0792,60.0883,48538.0
2020-10-13 11:10:00,66.04,66.04,65.96,65.98,44335.0,60.0974,60.0974,60.0246,60.0428,44335.0
2020-10-13 11:15:00,65.98,65.99,65.91,65.95,88358.0,60.0428,60.0519,59.9791,60.0155,88358.0
2020-10-13 11:20:00,65.96,65.99,65.87,65.87,42640.0,60.0246,60.0519,59.9427,59.9427,42640.0
2020-10-13 11:25:00,65.87,65.88,65.85,65.87,32493.0,59.9427,59.9518,59.9245,59.9427,32493.0
2020-10-13 11:30:00,65.87,65.88,65.83,65.86,36591.0,59.9427,59.9518,59.9063,59.9336,36591.0
2020-10-13 11:35:00,65.85,65.87,65.76,65.76,26326.0,59.9245,59.9427,59.8426,59.8426,26326.0
2020-10-13 11:40:00,65.76,65.77,65.66,65.73,66834.0,59.8426,59.8517,59.7516,59.8153,66834.0
2020-10-13 11:45:00,65.72,65.76,65.72,65.76,20991.0,59.8062,59.8426,59.8062,59.8426,20991.0
2020-10-13 11:50:00,65.76,65.77,65.7,65.74,33964.0,59.8426,59.8517,59.788,59.8244,33964.0
2020-10-13 11:55:00,65.74,65.79,65.74,65.77,16624.0,59.8244,59.8699,59.8244,59.8517,16624.0
2020-10-13 12:00:00,65.76,65.77,65.73,65.74,49324.0,59.8426,59.8517,59.8153,59.8244,49324.0
2020-10-13 12:05:00,65.75,65.84,65.75,65.78,41582.0,59.8335,59.9154,59.8335,59.8608,41582.0
2020-10-13 12:10:00,65.79,65.81,65.67,65.74,72320.0,59.8699,59.8881,59.7607,59.8244,72320.0
2020-10-13 12:15:00,65.75,65.85,65.75,65.84,30716.0,59.8335,59.9245,59.8335,59.9154,30716.0
2020-10-13 12:20:00,65.84,65.95,65.83,65.95,27845.0,59.9154,60.0155,59.9063,60.0155,27845.0
2020-10-13 12:25:00,65.95,65.95,65.85,65.85,26291.0,60.0155,60.0155,59.9245,59.9245,26291.0
2020-10-13 12:30:00,65.85,65.89,65.82,65.84,57490.0,59.9245,59.9609,59.8972,59.9154,57490.0
2020-10-13 12:35:00,65.84,65.85,65.76,65.81,37120.0,59.9154,59.9245,59.8426,59.8881,37120.0
2020-10-13 12:40:00,65.81,65.85,65.8,65.85,11267.0,59.8881,59.9245,59.879,59.9245,11267.0
2020-10-13 12:45:00,65.86,65.98,65.85,65.98,13871.0,59.9336,60.0428,59.9245,60.0428,13871.0
2020-10-13 12:50:00,65.99,66.07,65.99,66.03,26877.0,60.0519,60.1247,60.0519,60.0883,26877.0
2020-10-13 12:55:00,66.03,66.03,65.98,66.01,21924.0,60.0883,60.0883,60.0428,60.0701,21924.0
2020-10-13 13:00:00,66.01,66.07,66.0,66.01,24671.0,60.0701,60.1247,60.061,60.0701,24671.0
2020-10-13 13:05:00,66.01,66.02,65.87,65.87,68278.0,60.0701,60.0792,59.9427,59.9427,68278.0
2020-10-13 13:10:00,65.88,65.95,65.88,65.89,42894.0,59.9518,60.0155,59.9518,59.9609,42894.0
2020-10-13 13:15:00,65.88,65.91,65.82,65.83,31874.0,59.9518,59.9791,59.8972,59.9063,31874.0
2020-10-13 13:20:00,65.82,65.87,65.76,65.83,35610.0,59.8972,59.9427,59.8426,59.9063,35610.0
2020-10-13 13:25:00,65.82,65.89,65.81,65.89,25914.0,59.8972,59.9609,59.8881,59.9609,25914.0
2020-10-13 13:30:00,65.89,65.93,65.87,65.89,43340.0,59.9609,59.9973,59.9427,59.9609,43340.0
2020-10-13 13:35:00,65.89,65.89,65.85,65.88,26539.0,59.9609,59.9609,59.9245,59.9518,26539.0
2020-10-13 13:40:00,65.89,65.92,65.85,65.88,22462.0,59.9609,59.9882,59.9245,59.9518,22462.0
2020-10-13 13:45:00,65.88,65.89,65.85,65.88,17789.0,59.9518,59.9609,59.9245,59.9518,17789.0
2020-10-13 13:50:00,65.87,65.88,65.82,65.85,25211.0,59.9427,59.9518,59.8972,59.9245,25211.0
2020-10-13 13:55:00,65.85,65.85,65.75,65.8,25058.0,59.9245,59.9245,59.8335,59.879,25058.0
2020-10-13 14:00:00,65.79,65.8,65.72,65.8,23042.0,59.8699,59.879,59.8062,59.879,23042.0
2020-10-13 14:05:00,65.79,65.82,65.77,65.8,35581.0,59.8699,59.8972,59.8517,59.879,35581.0
2020-10-13 14:10:00,65.8,65.87,65.8,65.86,22876.0,59.879,59.9427,59.879,59.9336,22876.0
2020-10-13 14:15:00,65.85,65.89,65.83,65.85,28853.0,59.9245,59.9609,59.9063,59.9245,28853.0
2020-10-13 14:20:00,65.85,65.85,65.77,65.81,24618.0,59.9245,59.9245,59.8517,59.8881,24618.0
2020-10-13 14:25:00,65.82,65.82,65.66,65.67,52371.0,59.8972,59.8972,59.7516,59.7607,52371.0
2020-10-13 14:30:00,65.67,65.75,65.59,65.71,128514.0,59.7607,59.8335,59.6879,59.7971,128514.0
2020-10-13 14:35:00,65.7,65.7,65.61,65.64,32401.0,59.788,59.788,59.7061,59.7334,32401.0
2020-10-13 14:40:00,65.64,65.66,65.62,65.65,23517.0,59.7334,59.7516,59.7152,59.7425,23517.0
2020-10-13 14:45:00,65.65,65.68,65.56,65.59,74190.0,59.7425,59.7698,59.6606,59.6879,74190.0
2020-10-13 14:50:00,65.59,65.63,65.57,65.58,24511.0,59.6879,59.7243,59.6697,59.6788,24511.0
2020-10-13 14:55:00,65.58,65.74,65.57,65.7,55319.0,59.6788,59.8244,59.6697,59.788,55319.0
2020-10-13 15:00:00,65.68,65.75,65.67,65.73,43964.0,59.7698,59.8335,59.7607,59.8153,43964.0
2020-10-13 15:05:00,65.73,65.75,65.7,65.71,51957.0,59.8153,59.8335,59.788,59.7971,51957.0
2020-10-13 15:10:00,65.72,65.79,65.72,65.74,161531.0,59.8062,59.8699,59.8062,59.8244,161531.0
2020-10-13 15:15:00,65.75,65.78,65.73,65.77,67201.0,59.8335,59.8608,59.8153,59.8517,67201.0
2020-10-13 15:20:00,65.78,65.83,65.76,65.81,104212.0,59.8608,59.9063,59.8426,59.8881,104212.0
2020-10-13 15:25:00,65.81,65.84,65.79,65.81,68933.0,59.8881,59.9154,59.8699,59.8881,68933.0
2020-10-13 15:30:00,65.82,65.89,65.82,65.88,71178.0,59.8972,59.9609,59.8972,59.9518,71178.0
2020-10-13 15:35:00,65.89,65.91,65.82,65.86,101485.0,59.9609,59.9791,59.8972,59.9336,101485.0
2020-10-13 15:40:00,65.86,65.91,65.83,65.84,60803.0,59.9336,59.9791,59.9063,59.9154,60803.0
2020-10-13 15:45:00,65.83,65.87,65.81,65.82,85672.0,59.9063,59.9427,59.8881,59.8972,85672.0
2020-10-13 15:50:00,65.82,65.85,65.79,65.83,156028.0,59.8972,59.9245,59.8699,59.9063,156028.0
2020-10-13 15:55:00,65.84,65.88,65.76,65.79,253507.0,59.9154,59.9518,59.8426,59.8699,253507.0
2020-10-14 09:30:00,65.88,66.01,65.84,65.9,85329.0,59.9518,60.0701,59.9154,59.97,85329.0
2020-10-14 09:35:00,65.9,65.9,65.79,65.86,161754.0,59.97,59.97,59.8699,59.9336,161754.0
2020-10-14 09:40:00,65.86,65.97,65.86,65.95,59015.0,59.9336,60.0337,59.9336,60.0155,59015.0
2020-10-14 09:45:00,65.95,66.06,65.95,66.06,45016.0,60.0155,60.1156,60.0155,60.1156,45016.0
2020-10-14 09:50:00,66.05,66.12,66.02,66.03,51726.0,60.1065,60.1702,60.0792,60.0883,51726.0
2020-10-14 09:55:00,66.03,66.09,66.02,66.07,44375.0,60.0883,60.1429,60.0792,60.1247,44375.0
2020-10-14 10:00:00,66.08,66.18,66.07,66.17,117178.0,60.1338,60.2248,60.1247,60.2157,117178.0
2020-10-14 10:05:00,66.17,66.18,66.04,66.05,100358.0,60.2157,60.2248,60.0974,60.1065,100358.0
2020-10-14 10:10:00,66.05,66.13,66.03,66.11,25793.0,60.1065,60.1793,60.0883,60.1611,25793.0
2020-10-14 10:15:00,66.11,66.15,66.1,66.14,50186.0,60.1611,60.1975,60.152,60.1884,50186.0
2020-10-14 10:20:00,66.15,66.25,66.14,66.22,36478.0,60.1975,60.2885,60.1884,60.2612,36478.0
2020-10-14 10:25:00,66.22,66.22,66.08,66.09,58980.0,60.2612,60.2612,60.1338,60.1429,58980.0
2020-10-14 10:30:00,66.1,66.17,66.08,66.17,56464.0,60.152,60.2157,60.1338,60.2157,56464.0
2020-10-14 10:35:00,66.16,66.22,66.16,66.2,33657.0,60.2066,60.2612,60.2066,60.243,33657.0
2020-10-14 10:40:00,66.2,66.25,66.18,66.23,34729.0,60.243,60.2885,60.2248,60.2703,34729.0
2020-10-14 10:45:00,66.24,66.31,66.23,66.29,41343.0,60.2794,60.3431,60.2703,60.3249,41343.0
2020-10-14 10:50:00,66.3,66.3,66.22,66.22,25264.0,60.334,60.334,60.2612,60.2612,25264.0
2020-10-14 10:55:00,66.21,66.24,66.18,66.22,17590.0,60.2521,60.2794,60.2248,60.2612,17590.0
2020-10-14 11:00:00,66.22,66.23,66.17,66.2,30763.0,60.2612,60.2703,60.2157,60.243,30763.0
2020-10-14 11:05:00,66.2,66.3,66.2,66.29,20723.0,60.243,60.334,60.243,60.3249,20723.0
2020-10-14 11:10:00,66.29,66.32,66.26,66.26,25159.0,60.3249,60.3522,60.2976,60.2976,25159.0
2020-10-14 11:15:00,66.26,66.31,66.23,66.31,29900.0,60.2976,60.3431,60.2703,60.3431,29900.0
2020-10-14 11:20:00,66.3,66.4,66.3,66.37,36683.0,60.334,60.425,60.334,60.3977,36683.0
2020-10-14 11:25:00,66.37,66.43,66.36,66.38,66398.0,60.3977,60.4523,60.3886,60.4068,66398.0
2020-10-14 11:30:00,66.39,66.41,66.32,66.32,25874.0,60.4159,60.4341,60.3522,60.3522,25874.0
2020-10-14 11:35:00,66.34,66.43,66.34,66.39,83952.0,60.3704,60.4523,60.3704,60.4159,83952.0
2020-10-14 11:40:00,66.38,66.4,66.35,66.39,35508.0,60.4068,60.425,60.3795,60.4159,35508.0
2020-10-14 11:45:00,66.39,66.39,66.15,66.19,87148.0,60.4159,60.4159,60.1975,60.2339,87148.0
2020-10-14 11:50:00,66.19,66.21,66.06,66.07,36717.0,60.2339,60.2521,60.1156,60.1247,36717.0
2020-10-14 11:55:00,66.07,66.11,66.0,66.01,44054.0,60.1247,60.1611,60.061,60.0701,44054.0
2020-10-14 12:00:00,66.02,66.16,66.01,66.16,70978.0,60.0792,60.2066,60.0701,60.2066,70978.0
2020-10-14 12:05:00,66.15,66.26,66.14,66.19,68407.0,60.1975,60.2976,60.1884,60.2339,68407.0
2020-10-14 12:10:00,66.18,66.18,66.09,66.17,80534.0,60.2248,60.2248,60.1429,60.2157,80534.0
2020-10-14 12:15:00,66.16,66.17,66.01,66.04,91502.0,60.2066,60.2157,60.0701,60.0974,91502.0
2020-10-14 12:20:00,66.04,66.06,65.91,65.93,25023.0,60.0974,60.1156,59.9791,59.9973,25023.0
2020-10-14 12:25:00,65.94,66.06,65.94,66.03,37985.0,60.0064,60.1156,60.0064,60.0883,37985.0
2020-10-14 12:30:00,66.03,66.09,66.02,66.06,29407.0,60.0883,60.1429,60.0792,60.1156,29407.0
2020-10-14 12:35:00,66.04,66.11,65.97,66.11,169415.0,60.0974,60.1611,60.0337,60.1611,169415.0
2020-10-14 12:40:00,66.11,66.14,66.09,66.11,28459.0,60.1611,60.1884,60.1429,60.1611,28459.0
2020-10-14 12:45:00,66.11,66.12,66.07,66.12,33969.0,60.1611,60.1702,60.1247,60.1702,33969.0
2020-10-14 12:50:00,66.12,66.13,66.08,66.08,32493.0,60.1702,60.1793,60.1338,60.1338,32493.0
2020-10-14 12:55:00,66.09,66.14,66.08,66.1,91321.0,60.1429,60.1884,60.1338,60.152,91321.0
2020-10-14 13:00:00,66.09,66.17,66.08,66.15,49920.0,60.1429,60.2157,60.1338,60.1975,49920.0
2020-10-14 13:05:00,66.15,66.21,66.14,66.2,19762.0,60.1975,60.2521,60.1884,60.243,19762.0
2020-10-14 13:10:00,66.2,66.21,66.17,66.18,13320.0,60.243,60.2521,60.2157,60.2248,13320.0
2020-10-14 13:15:00,66.18,66.22,66.14,66.2,22707.0,60.2248,60.2612,60.1884,60.243,22707.0
2020-10-14 13:20:00,66.19,66.19,66.12,66.13,37583.0,60.2339,60.2339,60.1702,60.1793,37583.0
2020-10-14 13:25:00,66.12,66.15,66.09,66.12,41448.0,60.1702,60.1975,60.1429,60.1702,41448.0
2020-10-14 13:30:00,66.12,66.15,66.05,66.06,29373.0,60.1702,60.1975,60.1065,60.1156,29373.0
2020-10-14 13:35:00,66.06,66.1,66.05,66.08,48977.0,60.1156,60.152,60.1065,60.1338,48977.0
2020-10-14 13:40:00,66.08,66.11,66.08,66.1,11358.0,60.1338,60.1611,60.1338,60.152,11358.0
2020-10-14 13:45:00,66.09,66.15,66.08,66.15,13378.0,60.1429,60.1975,60.1338,60.1975,13378.0
2020-10-14 13:50:00,66.14,66.17,66.11,66.17,12174.0,60.1884,60.2157,60.1611,60.2157,12174.0
2020-10-14 13:55:00,66.19,66.19,66.15,66.18,10756.0,60.2339,60.2339,60.1975,60.2248,10756.0
2020-10-14 14:00:00,66.17,66.2,66.15,66.18,21164.0,60.2157,60.243,60.1975,60.2248,21164.0
2020-10-14 14:05:00,66.19,66.24,66.19,66.23,37613.0,60.2339,60.2794,60.2339,60.2703,37613.0
2020-10-14 14:10:00,66.23,66.24,66.21,66.23,17788.0,60.2703,60.2794,60.2521,60.2703,17788.0
2020-10-14 14:15:00,66.22,66.24,66.19,66.19,28596.0,60.2612,60.2794,60.2339,60.2339,28596.0
2020-10-14 14:20:00,66.2,66.23,66.13,66.16,125494.0,60.243,60.2703,60.1793,60.2066,125494.0
2020-10-14 14:25:00,66.16,66.16,66.07,66.11,66900.0,60.2066,60.2066,60.1247,60.1611,66900.0
2020-10-14 14:30:00,66.1,66.13,66.0,66.0,32418.0,60.152,60.1793,60.061,60.061,32418.0
2020-10-14 14:35:00,66.01,66.04,65.96,65.97,16880.0,60.0701,60.0974,60.0246,60.0337,16880.0
2020-10-14 14:40:00,65.97,66.03,65.96,66.0,68027.0,60.0337,60.0883,60.0246,60.061,68027.0
2020-10-14 14:45:00,66.0,66.07,65.98,66.06,16941.0,60.061,60.1247,60.0428,60.1156,16941.0
2020-10-14 14:50:00,66.07,66.1,66.04,66.08,25908.0,60.1247,60.152,60.0974,60.1338,25908.0
2020-10-14 14:55:00,66.08,66.14,66.08,66.13,12657.0,60.1338,60.1884,60.1338,60.1793,12657.0
2020-10-14 15:00:00,66.14,66.18,66.1,66.18,40910.0,60.1884,60.2248,60.152,60.2248,40910.0
2020-10-14 15:05:00,66.18,66.27,66.15,66.18,75955.0,60.2248,60.3067,60.1975,60.2248,75955.0
2020-10-14 15:10:00,66.19,66.24,66.19,66.22,30769.0,60.2339,60.2794,60.2339,60.2612,30769.0
2020-10-14 15:15:00,66.22,66.22,66.15,66.21,70591.0,60.2612,60.2612,60.1975,60.2521,70591.0
2020-10-14 15:20:00,66.2,66.23,66.16,66.17,43138.0,60.243,60.2703,60.2066,60.2157,43138.0
2020-10-14 15:25:00,66.17,66.17,66.1,66.12,50046.0,60.2157,60.2157,60.152,60.1702,50046.0
2020-10-14 15:30:00,66.12,66.18,66.11,66.15,99113.0,60.1702,60.2248,60.1611,60.1975,99113.0
2020-10-14 15:35:00,66.15,66.16,66.06,66.08,69542.0,60.1975,60.2066,60.1156,60.1338,69542.0
2020-10-14 15:40:00,66.08,66.13,66.08,66.09,64460.0,60.1338,60.1793,60.1338,60.1429,64460.0
2020-10-14 15:45:00,66.1,66.13,66.04,66.08,68004.0,60.152,60.1793,60.0974,60.1338,68004.0
2020-10-14 15:50:00,66.09,66.15,66.08,66.09,92138.0,60.1429,60.1975,60.1338,60.1429,92138.0
2020-10-14 15:55:00,66.09,66.11,65.98,66.02,189998.0,60.1429,60.1611,60.0428,60.0792,189998.0
2020-10-15 09:30:00,65.08,65.21,65.0,65.21,146132.0,59.2237,59.342,59.1509,59.342,146132.0
2020-10-15 09:35:00,65.21,65.26,65.13,65.17,110939.0,59.342,59.3875,59.2692,59.3056,110939.0
2020-10-15 09:40:00,65.16,65.31,65.11,65.27,144923.0,59.2965,59.433,59.251,59.3966,144923.0
2020-10-15 09:45:00,65.28,65.41,65.27,65.39,42190.0,59.4057,59.524,59.3966,59.5058,42190.0
2020-10-15 09:50:00,65.39,65.47,65.26,65.42,64694.0,59.5058,59.5786,59.3875,59.5331,64694.0
2020-10-15 09:55:00,65.42,65.48,65.37,65.47,32572.0,59.5331,59.5878,59.4876,59.5786,32572.0
2020-10-15 10:00:00,65.44,65.48,65.39,65.43,46369.0,59.5513,59.5878,59.5058,59.5422,46369.0
2020-10-15 10:05:00,65.44,65.44,65.3,65.3,107295.0,59.5513,59.5513,59.4239,59.4239,107295.0
2020-10-15 10:10:00,65.3,65.42,65.22,65.37,43190.0,59.4239,59.5331,59.3511,59.4876,43190.0
2020-10-15 10:15:00,65.37,65.42,65.24,65.24,260489.0,59.4876,59.5331,59.3693,59.3693,260489.0
2020-10-15 10:20:00,65.24,65.29,65.18,65.23,186197.0,59.3693,59.4148,59.3147,59.3602,186197.0
2020-10-15 10:25:00,65.24,65.26,65.19,65.25,75444.0,59.3693,59.3875,59.3238,59.3784,75444.0
2020-10-15 10:30:00,65.26,65.33,65.18,65.22,78247.0,59.3875,59.4512,59.3147,59.3511,78247.0
2020-10-15 10:35:00,65.25,65.31,65.19,65.27,68361.0,59.3784,59.433,59.3238,59.3966,68361.0
2020-10-15 10:40:00,65.26,65.31,65.21,65.26,61143.0,59.3875,59.433,59.342,59.3875,61143.0
2020-10-15 10:45:00,65.26,65.31,65.23,65.25,47695.0,59.3875,59.433,59.3602,59.3784,47695.0
2020-10-15 10:50:00,65.24,65.29,65.18,65.19,31972.0,59.3693,59.4148,59.3147,59.3238,31972.0
2020-10-15 10:55:00,65.19,65.26,65.13,65.24,58818.0,59.3238,59.3875,59.2692,59.3693,58818.0
2020-10-15 11:00:00,65.24,65.27,65.14,65.2,59603.0,59.3693,59.3966,59.2783,59.3329,59603.0
2020-10-15 11:05:00,65.22,65.42,65.2,65.38,62580.0,59.3511,59.5331,59.3329,59.4967,62580.0
2020-10-15 11:10:00,65.38,65.41,65.33,65.39,69033.0,59.4967,59.524,59.4512,59.5058,69033.0
2020-10-15 11:15:00,65.4,65.48,65.37,65.47,34437.0,59.5149,59.5878,59.4876,59.5786,34437.0
2020-10-15 11:20:00,65.46,65.5,65.43,65.48,57006.0,59.5695,59.606,59.5422,59.5878,57006.0
2020-10-15 11:25:00,65.49,65.5,65.42,65.44,26938.0,59.5969,59.606,59.5331,59.5513,26938.0
2020-10-15 11:30:00,65.45,65.48,65.42,65.45,21515.0,59.5604,59.5878,59.5331,59.5604,21515.0
2020-10-15 11:35:00,65.47,65.48,65.36,65.42,28857.0,59.5786,59.5878,59.4785,59.5331,28857.0
2020-10-15 11:40:00,65.44,65.52,65.43,65.52,14938.0,59.5513,59.6242,59.5422,59.6242,14938.0
2020-10-15 11:45:00,65.52,65.57,65.52,65.57,20767.0,59.6242,59.6697,59.6242,59.6697,20767.0
2020-10-15 11:50:00,65.56,65.71,65.51,65.66,98209.0,59.6606,59.7971,59.6151,59.7516,98209.0
2020-10-15 11:55:00,65.66,65.67,65.56,65.57,31734.0,59.7516,59.7607,59.6606,59.6697,31734.0
2020-10-15 12:00:00,65.54,65.56,65.49,65.5,102673.0,59.6424,59.6606,59.5969,59.606,102673.0
2020-10-15 12:05:00,65.5,65.54,65.49,65.53,31512.0,59.606,59.6424,59.5969,59.6333,31512.0
2020-10-15 12:10:00,65.52,65.54,65.5,65.52,30266.0,59.6242,59.6424,59.606,59.6242,30266.0
2020-10-15 12:15:00,65.52,65.52,65.45,65.46,17454.0,59.6242,59.6242,59.5604,59.5695,17454.0
2020-10-15 12:20:00,65.46,65.48,65.43,65.46,26419.0,59.5695,59.5878,59.5422,59.5695,26419.0
2020-10-15 12:25:00,65.47,65.51,65.46,65.47,22711.0,59.5786,59.6151,59.5695,59.5786,22711.0
2020-10-15 12:30:00,65.46,65.49,65.41,65.43,21440.0,59.5695,59.5969,59.524,59.5422,21440.0
2020-10-15 12:35:00,65.43,65.49,65.43,65.45,20871.0,59.5422,59.5969,59.5422,59.5604,20871.0
2020-10-15 12:40:00,65.44,65.53,65.44,65.48,14900.0,59.5513,59.6333,59.5513,59.5878,14900.0
2020-10-15 12:45:00,65.48,65.54,65.42,65.51,62120.0,59.5878,59.6424,59.5331,59.6151,62120.0
2020-10-15 12:50:00,65.5,65.6,65.49,65.58,49317.0,59.606,59.697,59.5969,59.6788,49317.0
2020-10-15 12:55:00,65.58,65.63,65.56,65.62,21493.0,59.6788,59.7243,59.6606,59.7152,21493.0
2020-10-15 13:00:00,65.64,65.66,65.6,65.6,18044.0,59.7334,59.7516,59.697,59.697,18044.0
2020-10-15 13:05:00,65.6,65.63,65.57,65.61,22118.0,59.697,59.7243,59.6697,59.7061,22118.0
2020-10-15 13:10:00,65.6,65.64,65.57,65.63,14629.0,59.697,59.7334,59.6697,59.7243,14629.0
2020-10-15 13:15:00,65.63,65.68,65.6,65.66,37602.0,59.7243,59.7698,59.697,59.7516,37602.0
2020-10-15 13:20:00,65.67,65.71,65.65,65.67,24707.0,59.7607,59.7971,59.7425,59.7607,24707.0
2020-10-15 13:25:00,65.67,65.77,65.67,65.74,18591.0,59.7607,59.8517,59.7607,59.8244,18591.0
2020-10-15 13:30:00,65.73,65.75,65.7,65.72,22440.0,59.8153,59.8335,59.788,59.8062,22440.0
2020-10-15 13:35:00,65.72,65.74,65.68,65.71,20107.0,59.8062,59.8244,59.7698,59.7971,20107.0
2020-10-15 13:40:00,65.71,65.78,65.65,65.75,43749.0,59.7971,59.8608,59.7425,59.8335,43749.0
2020-10-15 13:45:00,65.75,65.75,65.64,65.66,31745.0,59.8335,59.8335,59.7334,59.7516,31745.0
2020-10-15 13:50:00,65.66,65.7,65.65,65.69,5599.0,59.7516,59.788,59.7425,59.7789,5599.0
2020-10-15 13:55:00,65.69,65.71,65.69,65.71,6050.0,59.7789,59.7971,59.7789,59.7971,6050.0
2020-10-15 14:00:00,65.72,65.78,65.72,65.74,30466.0,59.8062,59.8608,59.8062,59.8244,30466.0
2020-10-15 14:05:00,65.75,65.79,65.75,65.78,32165.0,59.8335,59.8699,59.8335,59.8608,32165.0
2020-10-15 14:10:00,65.78,65.82,65.74,65.81,10563.0,59.8608,59.8972,59.8244,59.8881,10563.0
2020-10-15 14:15:00,65.81,65.86,65.8,65.84,14316.0,59.8881,59.9336,59.879,59.9154,14316.0
2020-10-15 14:20:00,65.84,65.85,65.8,65.81,11868.0,59.9154,59.9245,59.879,59.8881,11868.0
2020-10-15 14:25:00,65.83,65.86,65.82,65.86,24743.0,59.9063,59.9336,59.8972,59.9336,24743.0
2020-10-15 14:30:00,65.85,65.89,65.82,65.83,19424.0,59.9245,59.9609,59.8972,59.9063,19424.0
2020-10-15 14:35:00,65.83,65.83,65.74,65.76,29340.0,59.9063,59.9063,59.8244,59.8426,29340.0
2020-10-15 14:40:00,65.76,65.79,65.73,65.73,26087.0,59.8426,59.8699,59.8153,59.8153,26087.0
2020-10-15 14:45:00,65.74,65.75,65.71,65.75,12888.0,59.8244,59.8335,59.7971,59.8335,12888.0
2020-10-15 14:50:00,65.75,65.79,65.73,65.76,33972.0,59.8335,59.8699,59.8153,59.8426,33972.0
2020-10-15 14:55:00,65.76,65.8,65.76,65.79,10929.0,59.8426,59.879,59.8426,59.8699,10929.0
2020-10-15 15:00:00,65.79,65.82,65.78,65.8,17532.0,59.8699,59.8972,59.8608,59.879,17532.0
2020-10-15 15:05:00,65.8,65.81,65.77,65.81,12768.0,59.879,59.8881,59.8517,59.8881,12768.0
2020-10-15 15:10:00,65.81,65.82,65.73,65.73,57919.0,59.8881,59.8972,59.8153,59.8153,57919.0
2020-10-15 15:15:00,65.72,65.77,65.72,65.76,52262.0,59.8062,59.8517,59.8062,59.8426,52262.0
2020-10-15 15:20:00,65.75,65.8,65.73,65.79,33259.0,59.8335,59.879,59.8153,59.8699,33259.0
2020-10-15 15:25:00,65.8,65.85,65.78,65.85,26900.0,59.879,59.9245,59.8608,59.9245,26900.0
2020-10-15 15:30:00,65.85,65.88,65.81,65.83,38140.0,59.9245,59.9518,59.8881,59.9063,38140.0
2020-10-15 15:35:00,65.83,65.84,65.75,65.77,81497.0,59.9063,59.9154,59.8335,59.8517,81497.0
2020-10-15 15:40:00,65.78,65.84,65.75,65.8,63347.0,59.8608,59.9154,59.8335,59.879,63347.0
2020-10-15 15:45:00,65.8,65.8,65.74,65.76,122249.0,59.879,59.879,59.8244,59.8426,122249.0
2020-10-15 15:50:00,65.76,65.8,65.75,65.77,98833.0,59.8426,59.879,59.8335,59.8517,98833.0
2020-10-15 15:55:00,65.78,65.86,65.75,65.82,174646.0,59.8608,59.9336,59.8335,59.8972,174646.0
2020-10-16 09:30:00,66.2,66.45,66.17,66.38,74962.0,60.243,60.4705,60.2157,60.4068,74962.0
2020-10-16 09:35:00,66.38,66.4,66.03,66.09,130758.0,60.4068,60.425,60.0883,60.1429,130758.0
2020-10-16 09:40:00,66.11,66.15,66.04,66.1,95150.0,60.1611,60.1975,60.0974,60.152,95150.0
2020-10-16 09:45:00,66.1,66.22,66.04,66.12,71489.0,60.152,60.2612,60.0974,60.1702,71489.0
2020-10-16 09:50:00,66.12,66.13,66.01,66.02,69910.0,60.1702,60.1793,60.0701,60.0792,69910.0
2020-10-16 09:55:00,66.02,66.17,66.02,66.09,53096.0,60.0792,60.2157,60.0792,60.1429,53096.0
2020-10-16 10:00:00,66.08,66.26,66.07,66.22,85536.0,60.1338,60.2976,60.1247,60.2612,85536.0
2020-10-16 10:05:00,66.22,66.25,66.17,66.23,28038.0,60.2612,60.2885,60.2157,60.2703,28038.0
2020-10-16 10:10:00,66.23,66.24,66.18,66.21,20872.0,60.2703,60.2794,60.2248,60.2521,20872.0
2020-10-16 10:15:00,66.21,66.37,66.19,66.34,43054.0,60.2521,60.3977,60.2339,60.3704,43054.0
2020-10-16 10:20:00,66.34,66.44,66.34,66.38,24542.0,60.3704,60.4614,60.3704,60.4068,24542.0
2020-10-16 10:25:00,66.39,66.47,66.38,66.45,55371.0,60.4159,60.4887,60.4068,60.4705,55371.0
2020-10-16 10:30:00,66.45,66.47,66.41,66.45,47141.0,60.4705,60.4887,60.4341,60.4705,47141.0
2020-10-16 10:35:00,66.46,66.53,66.46,66.48,40131.0,60.4796,60.5433,60.4796,60.4978,40131.0
2020-10-16 10:40:00,66.48,66.54,66.47,66.47,20020.0,60.4978,60.5524,60.4887,60.4887,20020.0
2020-10-16 10:45:00,66.48,66.54,66.47,66.49,32463.0,60.4978,60.5524,60.4887,60.5069,32463.0
2020-10-16 10:50:00,66.49,66.54,66.46,66.53,26617.0,60.5069,60.5524,60.4796,60.5433,26617.0
2020-10-16 10:55:00,66.53,66.54,66.5,66.5,21409.0,60.5433,60.5524,60.516,60.516,21409.0
2020-10-16 11:00:00,66.5,66.54,66.48,66.52,69595.0,60.516,60.5524,60.4978,60.5342,69595.0
2020-10-16 11:05:00,66.53,66.54,66.5,66.51,32361.0,60.5433,60.5524,60.516,60.5251,32361.0
2020-10-16 11:10:00,66.51,66.51,66.43,66.47,100108.0,60.5251,60.5251,60.4523,60.4887,100108.0
2020-10-16 11:15:00,66.45,66.46,66.38,66.4,23650.0,60.4705,60.4796,60.4068,60.425,23650.0
2020-10-16 11:20:00,66.4,66.4,66.3,66.34,47728.0,60.425,60.425,60.334,60.3704,47728.0
2020-10-16 11:25:00,66.34,66.42,66.33,66.41,37806.0,60.3704,60.4432,60.3613,60.4341,37806.0
2020-10-16 11:30:00,66.4,66.46,66.38,66.45,28720.0,60.425,60.4796,60.4068,60.4705,28720.0
2020-10-16 11:35:00,66.45,66.48,66.44,66.46,30923.0,60.4705,60.4978,60.4614,60.4796,30923.0
2020-10-16 11:40:00,66.45,66.49,66.42,66.44,28857.0,60.4705,60.5069,60.4432,60.4614,28857.0
2020-10-16 11:45:00,66.44,66.51,66.42,66.51,19026.0,60.4614,60.5251,60.4432,60.5251,19026.0
2020-10-16 11:50:00,66.51,66.54,66.5,66.52,24891.0,60.5251,60.5524,60.516,60.5342,24891.0
2020-10-16 11:55:00,66.52,66.54,66.47,66.51,17303.0,60.5342,60.5524,60.4887,60.5251,17303.0
2020-10-16 12:00:00,66.5,66.52,66.47,66.5,37723.0,60.516,60.5342,60.4887,60.516,37723.0
2020-10-16 12:05:00,66.51,66.51,66.37,66.46,65983.0,60.5251,60.5251,60.3977,60.4796,65983.0
2020-10-16 12:10:00,66.45,66.5,66.41,66.5,12073.0,60.4705,60.516,60.4341,60.516,12073.0
2020-10-16 12:15:00,66.51,66.51,66.44,66.45,8879.0,60.5251,60.5251,60.4614,60.4705,8879.0
2020-10-16 12:20:00,66.44,66.46,66.41,66.46,18734.0,60.4614,60.4796,60.4341,60.4796,18734.0
2020-10-16 12:25:00,66.45,66.49,66.45,66.47,12806.0,60.4705,60.5069,60.4705,60.4887,12806.0
2020-10-16 12:30:00,66.47,66.47,66.39,66.43,24343.0,60.4887,60.4887,60.4159,60.4523,24343.0
2020-10-16 12:35:00,66.43,66.47,66.4,66.45,22991.0,60.4523,60.4887,60.425,60.4705,22991.0
2020-10-16 12:40:00,66.44,66.45,66.41,66.43,17431.0,60.4614,60.4705,60.4341,60.4523,17431.0
2020-10-16 12:45:00,66.44,66.47,66.41,66.42,12477.0,60.4614,60.4887,60.4341,60.4432,12477.0
2020-10-16 12:50:00,66.43,66.43,66.39,66.43,20614.0,60.4523,60.4523,60.4159,60.4523,20614.0
2020-10-16 12:55:00,66.43,66.51,66.42,66.48,18820.0,60.4523,60.5251,60.4432,60.4978,18820.0
2020-10-16 13:00:00,66.48,66.5,66.46,66.46,11396.0,60.4978,60.516,60.4796,60.4796,11396.0
2020-10-16 13:05:00,66.46,66.5,66.45,66.5,13611.0,60.4796,60.516,60.4705,60.516,13611.0
2020-10-16 13:10:00,66.49,66.49,66.45,66.47,16864.0,60.5069,60.5069,60.4705,60.4887,16864.0
2020-10-16 13:15:00,66.47,66.54,66.47,66.53,26665.0,60.4887,60.5524,60.4887,60.5433,26665.0
2020-10-16 13:20:00,66.53,66.53,66.49,66.5,15206.0,60.5433,60.5433,60.5069,60.516,15206.0
2020-10-16 13:25:00,66.51,66.53,66.5,66.53,12567.0,60.5251,60.5433,60.516,60.5433,12567.0
2020-10-16 13:30:00,66.53,66.54,66.47,66.49,20482.0,60.5433,60.5524,60.4887,60.5069,20482.0
2020-10-16 13:35:00,66.48,66.5,66.47,66.48,19811.0,60.4978,60.516,60.4887,60.4978,19811.0
2020-10-16 13:40:00,66.49,66.5,66.44,66.46,12059.0,60.5069,60.516,60.4614,60.4796,12059.0
2020-10-16 13:45:00,66.46,66.47,66.44,66.46,21585.0,60.4796,60.4887,60.4614,60.4796,21585.0
2020-10-16 13:50:00,66.45,66.48,66.44,66.47,20803.0,60.4705,60.4978,60.4614,60.4887,20803.0
2020-10-16 13:55:00,66.47,66.48,66.44,66.44,9523.0,60.4887,60.4978,60.4614,60.4614,9523.0
2020-10-16 14:00:00,66.44,66.48,66.39,66.41,23274.0,60.4614,60.4978,60.4159,60.4341,23274.0
2020-10-16 14:05:00,66.41,66.46,66.41,66.46,15928.0,60.4341,60.4796,60.4341,60.4796,15928.0
2020-10-16 14:10:00,66.47,66.51,66.45,66.48,27373.0,60.4887,60.5251,60.4705,60.4978,27373.0
2020-10-16 14:15:00,66.48,66.49,66.47,66.49,9390.0,60.4978,60.5069,60.4887,60.5069,9390.0
2020-10-16 14:20:00,66.48,66.49,66.45,66.46,15036.0,60.4978,60.5069,60.4705,60.4796,15036.0
2020-10-16 14:25:00,66.45,66.49,66.45,66.47,18082.0,60.4705,60.5069,60.4705,60.4887,18082.0
2020-10-16 14:30:00,66.49,66.52,66.45,66.52,23283.0,60.5069,60.5342,60.4705,60.5342,23283.0
2020-10-16 14:35:00,66.52,66.54,66.5,66.53,20946.0,60.5342,60.5524,60.516,60.5433,20946.0
2020-10-16 14:40:00,66.52,66.53,66.49,66.53,9961.0,60.5342,60.5433,60.5069,60.5433,9961.0
2020-10-16 14:45:00,66.52,66.52,66.47,66.5,29993.0,60.5342,60.5342,60.4887,60.516,29993.0
2020-10-16 14:50:00,66.5,66.55,66.49,66.55,25328.0,60.516,60.5615,60.5069,60.5615,25328.0
2020-10-16 14:55:00,66.56,66.58,66.52,66.58,59000.0,60.5706,60.5888,60.5342,60.5888,59000.0
2020-10-16 15:00:00,66.57,66.57,66.51,66.55,39864.0,60.5797,60.5797,60.5251,60.5615,39864.0
2020-10-16 15:05:00,66.55,66.56,66.49,66.5,43613.0,60.5615,60.5706,60.5069,60.516,43613.0
2020-10-16 15:10:00,66.49,66.5,66.4,66.4,57915.0,60.5069,60.516,60.425,60.425,57915.0
2020-10-16 15:15:00,66.4,66.43,66.38,66.39,24622.0,60.425,60.4523,60.4068,60.4159,24622.0
2020-10-16 15:20:00,66.39,66.4,66.35,66.4,41194.0,60.4159,60.425,60.3795,60.425,41194.0
2020-10-16 15:25:00,66.4,66.44,66.38,66.44,29903.0,60.425,60.4614,60.4068,60.4614,29903.0
2020-10-16 15:30:00,66.43,66.44,66.38,66.4,83767.0,60.4523,60.4614,60.4068,60.425,83767.0
2020-10-16 15:35:00,66.4,66.42,66.37,66.38,66934.0,60.425,60.4432,60.3977,60.4068,66934.0
2020-10-16 15:40:00,66.39,66.41,66.35,66.37,113226.0,60.4159,60.4341,60.3795,60.3977,113226.0
2020-10-16 15:45:00,66.38,66.41,66.35,66.36,123616.0,60.4068,60.4341,60.3795,60.3886,123616.0
2020-10-16 15:50:00,66.35,66.36,66.25,66.3,146120.0,60.3795,60.3886,60.2885,60.334,146120.0
2020-10-16 15:55:00,66.31,66.33,66.25,66.25,411698.0,60.3431,60.3613,60.2885,60.2885,411698.0
2020-10-19 09:30:00,66.45,66.61,66.45,66.59,270426.0,60.4705,60.6161,60.4705,60.5979,270426.0
2020-10-19 09:35:00,66.59,66.67,66.44,66.45,272489.0,60.5979,60.6707,60.4614,60.4705,272489.0
2020-10-19 09:40:00,66.44,66.54,66.43,66.5,48358.0,60.4614,60.5524,60.4523,60.516,48358.0
2020-10-19 09:45:00,66.51,66.52,66.41,66.49,123597.0,60.5251,60.5342,60.4341,60.5069,123597.0
2020-10-19 09:50:00,66.49,66.6,66.46,66.59,174047.0,60.5069,60.607,60.4796,60.5979,174047.0
2020-10-19 09:55:00,66.6,66.64,66.55,66.57,32236.0,60.607,60.6434,60.5615,60.5797,32236.0
2020-10-19 10:00:00,66.57,66.57,66.45,66.49,42176.0,60.5797,60.5797,60.4705,60.5069,42176.0
2020-10-19 10:05:00,66.49,66.49,66.3,66.3,78152.0,60.5069,60.5069,60.334,60.334,78152.0
2020-10-19 10:10:00,66.3,66.35,66.16,66.35,129887.0,60.334,60.3795,60.2066,60.3795,129887.0
2020-10-19 10:15:00,66.34,66.49,66.31,66.47,52588.0,60.3704,60.5069,60.3431,60.4887,52588.0
2020-10-19 10:20:00,66.47,66.55,66.45,66.53,60633.0,60.4887,60.5615,60.4705,60.5433,60633.0
2020-10-19 10:25:00,66.52,66.62,66.49,66.62,53710.0,60.5342,60.6252,60.5069,60.6252,53710.0
2020-10-19 10:30:00,66.63,66.72,66.59,66.7,65001.0,60.6343,60.7162,60.5979,60.698,65001.0
2020-10-19 10:35:00,66.7,66.71,66.63,66.66,103158.0,60.698,60.7071,60.6343,60.6616,103158.0
2020-10-19 10:40:00,66.66,66.71,66.55,66.56,53058.0,60.6616,60.7071,60.5615,60.5706,53058.0
2020-10-19 10:45:00,66.56,66.62,66.46,66.56,65966.0,60.5706,60.6252,60.4796,60.5706,65966.0
2020-10-19 10:50:00,66.57,66.58,66.52,66.52,36895.0,60.5797,60.5888,60.5342,60.5342,36895.0
2020-10-19 10:55:00,66.51,66.62,66.5,66.58,42083.0,60.5251,60.6252,60.516,60.5888,42083.0
2020-10-19 11:00:00,66.58,66.63,66.56,66.59,36229.0,60.5888,60.6343,60.5706,60.5979,36229.0
2020-10-19 11:05:00,66.6,66.6,66.5,66.5,44357.0,60.607,60.607,60.516,60.516,44357.0
2020-10-19 11:10:00,66.5,66.51,66.44,66.48,25783.0,60.516,60.5251,60.4614,60.4978,25783.0
2020-10-19 11:15:00,66.48,66.48,66.37,66.39,43700.0,60.4978,60.4978,60.3977,60.4159,43700.0
2020-10-19 11:20:00,66.39,66.39,66.16,66.19,86023.0,60.4159,60.4159,60.2066,60.2339,86023.0
2020-10-19 11:25:00,66.19,66.28,66.17,66.26,56294.0,60.2339,60.3158,60.2157,60.2976,56294.0
2020-10-19 11:30:00,66.26,66.27,66.16,66.18,75147.0,60.2976,60.3067,60.2066,60.2248,75147.0
2020-10-19 11:35:00,66.19,66.27,66.15,66.2,94765.0,60.2339,60.3067,60.1975,60.243,94765.0
2020-10-19 11:40:00,66.2,66.23,66.15,66.18,44456.0,60.243,60.2703,60.1975,60.2248,44456.0
2020-10-19 11:45:00,66.17,66.21,66.14,66.16,26628.0,60.2157,60.2521,60.1884,60.2066,26628.0
2020-10-19 11:50:00,66.16,66.23,66.14,66.18,53073.0,60.2066,60.2703,60.1884,60.2248,53073.0
2020-10-19 11:55:00,66.18,66.23,66.16,66.2,20260.0,60.2248,60.2703,60.2066,60.243,20260.0
2020-10-19 12:00:00,66.2,66.23,66.14,66.18,54144.0,60.243,60.2703,60.1884,60.2248,54144.0
2020-10-19 12:05:00,66.18,66.24,66.15,66.21,59825.0,60.2248,60.2794,60.1975,60.2521,59825.0
2020-10-19 12:10:00,66.22,66.26,66.19,66.23,38426.0,60.2612,60.2976,60.2339,60.2703,38426.0
2020-10-19 12:15:00,66.23,66.26,66.2,66.22,26678.0,60.2703,60.2976,60.243,60.2612,26678.0
2020-10-19 12:20:00,66.23,66.26,66.19,66.26,65023.0,60.2703,60.2976,60.2339,60.2976,65023.0
2020-10-19 12:25:00,66.25,66.27,66.21,66.23,27434.0,60.2885,60.3067,60.2521,60.2703,27434.0
2020-10-19 12:30:00,66.23,66.28,66.21,66.23,29480.0,60.2703,60.3158,60.2521,60.2703,29480.0
2020-10-19 12:35:00,66.23,66.26,66.21,66.21,21676.0,60.2703,60.2976,60.2521,60.2521,21676.0
2020-10-19 12:40:00,66.22,66.3,66.21,66.3,19076.0,60.2612,60.334,60.2521,60.334,19076.0
2020-10-19 12:45:00,66.3,66.34,66.29,66.33,22484.0,60.334,60.3704,60.3249,60.3613,22484.0
2020-10-19 12:50:00,66.33,66.35,66.27,66.27,19041.0,60.3613,60.3795,60.3067,60.3067,19041.0
2020-10-19 12:55:00,66.26,66.28,66.24,66.24,33274.0,60.2976,60.3158,60.2794,60.2794,33274.0
2020-10-19 13:00:00,66.23,66.23,66.11,66.12,30838.0,60.2703,60.2703,60.1611,60.1702,30838.0
2020-10-19 13:05:00,66.11,66.17,66.11,66.14,28096.0,60.1611,60.2157,60.1611,60.1884,28096.0
2020-10-19 13:10:00,66.15,66.2,66.15,66.2,15109.0,60.1975,60.243,60.1975,60.243,15109.0
2020-10-19 13:15:00,66.19,66.2,66.15,66.17,26016.0,60.2339,60.243,60.1975,60.2157,26016.0
2020-10-19 13:20:00,66.18,66.21,66.15,66.17,24416.0,60.2248,60.2521,60.1975,60.2157,24416.0
2020-10-19 13:25:00,66.19,66.21,66.14,66.2,19952.0,60.2339,60.2521,60.1884,60.243,19952.0
2020-10-19 13:30:00,66.21,66.21,66.09,66.12,60128.0,60.2521,60.2521,60.1429,60.1702,60128.0
2020-10-19 13:35:00,66.12,66.13,66.1,66.1,16594.0,60.1702,60.1793,60.152,60.152,16594.0
2020-10-19 13:40:00,66.1,66.12,66.06,66.11,19911.0,60.152,60.1702,60.1156,60.1611,19911.0
2020-10-19 13:45:00,66.1,66.1,65.99,66.01,33855.0,60.152,60.152,60.0519,60.0701,33855.0
2020-10-19 13:50:00,66.0,66.02,65.93,65.94,61927.0,60.061,60.0792,59.9973,60.0064,61927.0
2020-10-19 13:55:00,65.94,65.99,65.93,65.97,31410.0,60.0064,60.0519,59.9973,60.0337,31410.0
2020-10-19 14:00:00,65.96,65.97,65.86,65.86,51639.0,60.0246,60.0337,59.9336,59.9336,51639.0
2020-10-19 14:05:00,65.87,65.94,65.85,65.94,27451.0,59.9427,60.0064,59.9245,60.0064,27451.0
2020-10-19 14:10:00,65.95,66.0,65.92,65.99,25625.0,60.0155,60.061,59.9882,60.0519,25625.0
2020-10-19 14:15:00,65.98,66.02,65.97,65.99,23486.0,60.0428,60.0792,60.0337,60.0519,23486.0
2020-10-19 14:20:00,65.99,66.06,65.97,66.05,14197.0,60.0519,60.1156,60.0337,60.1065,14197.0
2020-10-19 14:25:00,66.05,66.09,66.01,66.08,24494.0,60.1065,60.1429,60.0701,60.1338,24494.0
2020-10-19 14:30:00,66.07,66.07,65.85,65.87,51367.0,60.1247,60.1247,59.9245,59.9427,51367.0
2020-10-19 14:35:00,65.88,65.88,65.76,65.77,40595.0,59.9518,59.9518,59.8426,59.8517,40595.0
2020-10-19 14:40:00,65.77,65.79,65.63,65.63,56107.0,59.8517,59.8699,59.7243,59.7243,56107.0
2020-10-19 14:45:00,65.62,65.63,65.54,65.54,86317.0,59.7152,59.7243,59.6424,59.6424,86317.0
2020-10-19 14:50:00,65.53,65.56,65.47,65.55,71143.0,59.6333,59.6606,59.5786,59.6515,71143.0
2020-10-19 14:55:00,65.54,65.57,65.43,65.44,132675.0,59.6424,59.6697,59.5422,59.5513,132675.0
2020-10-19 15:00:00,65.44,65.47,65.3,65.4,88231.0,59.5513,59.5786,59.4239,59.5149,88231.0
2020-10-19 15:05:00,65.4,65.47,65.36,65.47,61620.0,59.5149,59.5786,59.4785,59.5786,61620.0
2020-10-19 15:10:00,65.47,65.6,65.42,65.56,50162.0,59.5786,59.697,59.5331,59.6606,50162.0
2020-10-19 15:15:00,65.55,65.55,65.43,65.45,65781.0,59.6515,59.6515,59.5422,59.5604,65781.0
2020-10-19 15:20:00,65.44,65.48,65.42,65.42,58775.0,59.5513,59.5878,59.5331,59.5331,58775.0
2020-10-19 15:25:00,65.42,65.55,65.41,65.53,77214.0,59.5331,59.6515,59.524,59.6333,77214.0
2020-10-19 15:30:00,65.53,65.63,65.52,65.57,81038.0,59.6333,59.7243,59.6242,59.6697,81038.0
2020-10-19 15:35:00,65.56,65.68,65.56,65.67,72887.0,59.6606,59.7698,59.6606,59.7607,72887.0
2020-10-19 15:40:00,65.66,65.66,65.57,65.57,53350.0,59.7516,59.7516,59.6697,59.6697,53350.0
2020-10-19 15:45:00,65.58,65.67,65.54,65.66,118883.0,59.6788,59.7607,59.6424,59.7516,118883.0
2020-10-19 15:50:00,65.65,65.65,65.39,65.4,142985.0,59.7425,59.7425,59.5058,59.5149,142985.0
2020-10-19 15:55:00,65.4,65.52,65.36,65.49,222002.0,59.5149,59.6242,59.4785,59.5969,222002.0
2020-10-20 09:30:00,65.89,66.03,65.83,65.89,73600.0,59.9609,60.0883,59.9063,59.9609,73600.0
2020-10-20 09:35:00,65.9,65.96,65.88,65.94,68299.0,59.97,60.0246,59.9518,60.0064,68299.0
2020-10-20 09:40:00,65.94,66.01,65.9,66.01,68051.0,60.0064,60.0701,59.97,60.0701,68051.0
2020-10-20 09:45:00,66.02,66.04,65.91,65.96,48364.0,60.0792,60.0974,59.9791,60.0246,48364.0
2020-10-20 09:50:00,65.96,66.02,65.87,65.95,93425.0,60.0246,60.0792,59.9427,60.0155,93425.0
2020-10-20 09:55:00,65.94,66.01,65.92,66.0,73244.0,60.0064,60.0701,59.9882,60.061,73244.0
2020-10-20 10:00:00,65.99,66.01,65.9,65.93,60554.0,60.0519,60.0701,59.97,59.9973,60554.0
2020-10-20 10:05:00,65.92,65.93,65.83,65.86,68142.0,59.9882,59.9973,59.9063,59.9336,68142.0
2020-10-20 10:10:00,65.87,65.92,65.86,65.88,47968.0,59.9427,59.9882,59.9336,59.9518,47968.0
2020-10-20 10:15:00,65.87,66.0,65.87,65.94,45700.0,59.9427,60.061,59.9427,60.0064,45700.0
2020-10-20 10:20:00,65.94,65.96,65.82,65.86,30662.0,60.0064,60.0246,59.8972,59.9336,30662.0
2020-10-20 10:25:00,65.87,65.94,65.83,65.94,26245.0,59.9427,60.0064,59.9063,60.0064,26245.0
2020-10-20 10:30:00,65.95,66.07,65.95,66.04,60504.0,60.0155,60.1247,60.0155,60.0974,60504.0
2020-10-20 10:35:00,66.01,66.19,66.0,66.18,32786.0,60.0701,60.2339,60.061,60.2248,32786.0
2020-10-20 10:40:00,66.19,66.31,66.19,66.28,37874.0,60.2339,60.3431,60.2339,60.3158,37874.0
2020-10-20 10:45:00,66.28,66.33,66.22,66.31,58330.0,60.3158,60.3613,60.2612,60.3431,58330.0
2020-10-20 10:50:00,66.31,66.35,66.28,66.3,42505.0,60.3431,60.3795,60.3158,60.334,42505.0
2020-10-20 10:55:00,66.3,66.31,66.19,66.19,29420.0,60.334,60.3431,60.2339,60.2339,29420.0
2020-10-20 11:00:00,66.19,66.21,65.98,66.02,190177.0,60.2339,60.2521,60.0428,60.0792,190177.0
2020-10-20 11:05:00,66.01,66.08,65.97,66.06,20386.0,60.0701,60.1338,60.0337,60.1156,20386.0
2020-10-20 11:10:00,66.06,66.11,66.01,66.04,24405.0,60.1156,60.1611,60.0701,60.0974,24405.0
2020-10-20 11:15:00,66.04,66.09,66.03,66.06,10566.0,60.0974,60.1429,60.0883,60.1156,10566.0
2020-10-20 11:20:00,66.06,66.12,66.02,66.09,37529.0,60.1156,60.1702,60.0792,60.1429,37529.0
2020-10-20 11:25:00,66.07,66.11,66.05,66.08,16395.0,60.1247,60.1611,60.1065,60.1338,16395.0
2020-10-20 11:30:00,66.08,66.12,66.01,66.01,30137.0,60.1338,60.1702,60.0701,60.0701,30137.0
2020-10-20 11:35:00,66.0,66.03,65.98,66.03,37076.0,60.061,60.0883,60.0428,60.0883,37076.0
2020-10-20 11:40:00,66.03,66.05,65.99,66.01,37370.0,60.0883,60.1065,60.0519,60.0701,37370.0
2020-10-20 11:45:00,66.01,66.03,65.95,65.95,39847.0,60.0701,60.0883,60.0155,60.0155,39847.0
2020-10-20 11:50:00,65.96,65.97,65.89,65.96,48816.0,60.0246,60.0337,59.9609,60.0246,48816.0
2020-10-20 11:55:00,65.96,65.99,65.93,65.98,80131.0,60.0246,60.0519,59.9973,60.0428,80131.0
2020-10-20 12:00:00,65.97,65.98,65.93,65.95,102507.0,60.0337,60.0428,59.9973,60.0155,102507.0
2020-10-20 12:05:00,65.96,65.98,65.95,65.97,27403.0,60.0246,60.0428,60.0155,60.0337,27403.0
2020-10-20 12:10:00,65.96,65.99,65.94,65.97,13558.0,60.0246,60.0519,60.0064,60.0337,13558.0
2020-10-20 12:15:00,65.97,65.99,65.93,65.94,16142.0,60.0337,60.0519,59.9973,60.0064,16142.0
2020-10-20 12:20:00,65.93,65.95,65.88,65.9,11538.0,59.9973,60.0155,59.9518,59.97,11538.0
2020-10-20 12:25:00,65.9,65.9,65.86,65.88,10826.0,59.97,59.97,59.9336,59.9518,10826.0
2020-10-20 12:30:00,65.88,66.1,65.86,66.1,121444.0,59.9518,60.152,59.9336,60.152,121444.0
2020-10-20 12:35:00,66.11,66.18,66.02,66.05,53807.0,60.1611,60.2248,60.0792,60.1065,53807.0
2020-10-20 12:40:00,66.05,66.12,66.04,66.07,38699.0,60.1065,60.1702,60.0974,60.1247,38699.0
2020-10-20 12:45:00,66.07,66.07,66.0,66.0,79999.0,60.1247,60.1247,60.061,60.061,79999.0
2020-10-20 12:50:00,66.0,66.02,65.97,66.01,99602.0,60.061,60.0792,60.0337,60.0701,99602.0
2020-10-20 12:55:00,66.01,66.08,65.99,66.08,12664.0,60.0701,60.1338,60.0519,60.1338,12664.0
2020-10-20 13:00:00,66.07,66.09,66.03,66.07,11210.0,60.1247,60.1429,60.0883,60.1247,11210.0
2020-10-20 13:05:00,66.06,66.12,66.04,66.04,16202.0,60.1156,60.1702,60.0974,60.0974,16202.0
2020-10-20 13:10:00,66.03,66.14,66.02,66.1,14169.0,60.0883,60.1884,60.0792,60.152,14169.0
2020-10-20 13:15:00,66.1,66.14,66.08,66.09,14566.0,60.152,60.1884,60.1338,60.1429,14566.0
2020-10-20 13:20:00,66.08,66.26,66.08,66.23,24329.0,60.1338,60.2976,60.1338,60.2703,24329.0
2020-10-20 13:25:00,66.23,66.29,66.22,66.25,16611.0,60.2703,60.3249,60.2612,60.2885,16611.0
2020-10-20 13:30:00,66.26,66.28,66.23,66.25,17963.0,60.2976,60.3158,60.2703,60.2885,17963.0
2020-10-20 13:35:00,66.25,66.3,66.22,66.23,41720.0,60.2885,60.334,60.2612,60.2703,41720.0
2020-10-20 13:40:00,66.24,66.26,66.23,66.25,21838.0,60.2794,60.2976,60.2703,60.2885,21838.0
2020-10-20 13:45:00,66.24,66.28,66.23,66.23,13008.0,60.2794,60.3158,60.2703,60.2703,13008.0
2020-10-20 13:50:00,66.22,66.23,66.17,66.18,14272.0,60.2612,60.2703,60.2157,60.2248,14272.0
2020-10-20 13:55:00,66.18,66.18,66.02,66.06,37260.0,60.2248,60.2248,60.0792,60.1156,37260.0
2020-10-20 14:00:00,66.08,66.11,66.05,66.05,12986.0,60.1338,60.1611,60.1065,60.1065,12986.0
2020-10-20 14:05:00,66.06,66.07,65.97,66.01,35303.0,60.1156,60.1247,60.0337,60.0701,35303.0
2020-10-20 14:10:00,66.01,66.04,66.0,66.04,12612.0,60.0701,60.0974,60.061,60.0974,12612.0
2020-10-20 14:15:00,66.04,66.06,65.99,66.02,25462.0,60.0974,60.1156,60.0519,60.0792,25462.0
2020-10-20 14:20:00,66.03,66.04,65.96,66.01,33253.0,60.0883,60.0974,60.0246,60.0701,33253.0
2020-10-20 14:25:00,66.01,66.04,65.96,65.96,12881.0,60.0701,60.0974,60.0246,60.0246,12881.0
2020-10-20 14:30:00,65.95,65.99,65.94,65.98,20200.0,60.0155,60.0519,60.0064,60.0428,20200.0
2020-10-20 14:35:00,65.98,65.98,65.92,65.94,24339.0,60.0428,60.0428,59.9882,60.0064,24339.0
2020-10-20 14:40:00,65.94,65.97,65.88,65.92,27382.0,60.0064,60.0337,59.9518,59.9882,27382.0
2020-10-20 14:45:00,65.92,65.92,65.85,65.86,16300.0,59.9882,59.9882,59.9245,59.9336,16300.0
2020-10-20 14:50:00,65.86,65.86,65.81,65.82,14770.0,59.9336,59.9336,59.8881,59.8972,14770.0
2020-10-20 14:55:00,65.83,65.87,65.8,65.8,24354.0,59.9063,59.9427,59.879,59.879,24354.0
2020-10-20 15:00:00,65.81,65.86,65.81,65.83,47115.0,59.8881,59.9336,59.8881,59.9063,47115.0
2020-10-20 15:05:00,65.83,65.83,65.6,65.6,87613.0,59.9063,59.9063,59.697,59.697,87613.0
2020-10-20 15:10:00,65.61,65.62,65.45,65.62,174606.0,59.7061,59.7152,59.5604,59.7152,174606.0
2020-10-20 15:15:00,65.61,65.69,65.52,65.65,168351.0,59.7061,59.7789,59.6242,59.7425,168351.0
2020-10-20 15:20:00,65.66,65.75,65.61,65.75,55482.0,59.7516,59.8335,59.7061,59.8335,55482.0
2020-10-20 15:25:00,65.74,65.82,65.69,65.79,42630.0,59.8244,59.8972,59.7789,59.8699,42630.0
2020-10-20 15:30:00,65.78,65.79,65.65,65.72,87371.0,59.8608,59.8699,59.7425,59.8062,87371.0
2020-10-20 15:35:00,65.71,65.72,65.61,65.66,44424.0,59.7971,59.8062,59.7061,59.7516,44424.0
2020-10-20 15:40:00,65.66,65.87,65.65,65.84,140394.0,59.7516,59.9427,59.7425,59.9154,140394.0
2020-10-20 15:45:00,65.83,65.83,65.7,65.71,71470.0,59.9063,59.9063,59.788,59.7971,71470.0
2020-10-20 15:50:00,65.7,65.81,65.67,65.77,127898.0,59.788,59.8881,59.7607,59.8517,127898.0
2020-10-20 15:55:00,65.77,65.78,65.63,65.63,133393.0,59.8517,59.8608,59.7243,59.7243,133393.0
2020-10-21 09:30:00,65.64,65.8,65.6,65.8,60514.0,59.7334,59.879,59.697,59.879,60514.0
2020-10-21 09:35:00,65.84,65.85,65.75,65.83,84716.0,59.9154,59.9245,59.8335,59.9063,84716.0
2020-10-21 09:40:00,65.83,66.05,65.83,66.02,72931.0,59.9063,60.1065,59.9063,60.0792,72931.0
2020-10-21 09:45:00,66.02,66.1,65.94,65.99,73966.0,60.0792,60.152,60.0064,60.0519,73966.0
2020-10-21 09:50:00,65.98,66.15,65.93,66.1,41373.0,60.0428,60.1975,59.9973,60.152,41373.0
2020-10-21 09:55:00,66.1,66.14,66.04,66.11,158141.0,60.152,60.1884,60.0974,60.1611,158141.0
2020-10-21 10:00:00,66.12,66.26,66.05,66.26,44639.0,60.1702,60.2976,60.1065,60.2976,44639.0
2020-10-21 10:05:00,66.26,66.33,66.21,66.23,57361.0,60.2976,60.3613,60.2521,60.2703,57361.0
2020-10-21 10:10:00,66.24,66.37,66.23,66.34,43784.0,60.2794,60.3977,60.2703,60.3704,43784.0
2020-10-21 10:15:00,66.37,66.38,66.3,66.31,87707.0,60.3977,60.4068,60.334,60.3431,87707.0
2020-10-21 10:20:00,66.31,66.34,66.28,66.33,44931.0,60.3431,60.3704,60.3158,60.3613,44931.0
2020-10-21 10:25:00,66.33,66.41,66.28,66.29,42509.0,60.3613,60.4341,60.3158,60.3249,42509.0
2020-10-21 10:30:00,66.27,66.35,66.21,66.28,60866.0,60.3067,60.3795,60.2521,60.3158,60866.0
2020-10-21 10:35:00,66.29,66.33,66.27,66.32,35252.0,60.3249,60.3613,60.3067,60.3522,35252.0
2020-10-21 10:40:00,66.33,66.38,66.28,66.3,42392.0,60.3613,60.4068,60.3158,60.334,42392.0
2020-10-21 10:45:00,66.31,66.31,66.15,66.15,18449.0,60.3431,60.3431,60.1975,60.1975,18449.0
2020-10-21 10:50:00,66.15,66.16,66.06,66.07,39702.0,60.1975,60.2066,60.1156,60.1247,39702.0
2020-10-21 10:55:00,66.06,66.15,66.0,66.03,48706.0,60.1156,60.1975,60.061,60.0883,48706.0
2020-10-21 11:00:00,66.03,66.05,65.9,65.93,25892.0,60.0883,60.1065,59.97,59.9973,25892.0
2020-10-21 11:05:00,65.92,65.92,65.87,65.9,20907.0,59.9882,59.9882,59.9427,59.97,20907.0
2020-10-21 11:10:00,65.89,65.89,65.73,65.78,47663.0,59.9609,59.9609,59.8153,59.8608,47663.0
2020-10-21 11:15:00,65.76,65.78,65.68,65.75,66505.0,59.8426,59.8608,59.7698,59.8335,66505.0
2020-10-21 11:20:00,65.76,65.78,65.69,65.74,45832.0,59.8426,59.8608,59.7789,59.8244,45832.0
2020-10-21 11:25:00,65.73,65.78,65.68,65.77,47156.0,59.8153,59.8608,59.7698,59.8517,47156.0
2020-10-21 11:30:00,65.76,65.87,65.76,65.84,34027.0,59.8426,59.9427,59.8426,59.9154,34027.0
2020-10-21 11:35:00,65.83,65.91,65.83,65.86,15485.0,59.9063,59.9791,59.9063,59.9336,15485.0
2020-10-21 11:40:00,65.85,65.86,65.81,65.81,18813.0,59.9245,59.9336,59.8881,59.8881,18813.0
2020-10-21 11:45:00,65.81,65.82,65.78,65.8,27758.0,59.8881,59.8972,59.8608,59.879,27758.0
2020-10-21 11:50:00,65.79,65.83,65.79,65.8,62069.0,59.8699,59.9063,59.8699,59.879,62069.0
2020-10-21 11:55:00,65.81,65.83,65.7,65.75,110197.0,59.8881,59.9063,59.788,59.8335,110197.0
2020-10-21 12:00:00,65.77,65.86,65.77,65.84,13527.0,59.8517,59.9336,59.8517,59.9154,13527.0
2020-10-21 12:05:00,65.83,65.9,65.81,65.9,9487.0,59.9063,59.97,59.8881,59.97,9487.0
2020-10-21 12:10:00,65.89,65.89,65.76,65.84,28798.0,59.9609,59.9609,59.8426,59.9154,28798.0
2020-10-21 12:15:00,65.83,65.83,65.74,65.75,9445.0,59.9063,59.9063,59.8244,59.8335,9445.0
2020-10-21 12:20:00,65.73,66.05,65.73,65.94,132139.0,59.8153,60.1065,59.8153,60.0064,132139.0
2020-10-21 12:25:00,65.95,65.97,65.8,65.84,104700.0,60.0155,60.0337,59.879,59.9154,104700.0
2020-10-21 12:30:00,65.83,65.84,65.69,65.73,78012.0,59.9063,59.9154,59.7789,59.8153,78012.0
2020-10-21 12:35:00,65.72,65.75,65.69,65.74,18340.0,59.8062,59.8335,59.7789,59.8244,18340.0
2020-10-21 12:40:00,65.73,65.76,65.7,65.74,47799.0,59.8153,59.8426,59.788,59.8244,47799.0
2020-10-21 12:45:00,65.75,65.79,65.67,65.67,24450.0,59.8335,59.8699,59.7607,59.7607,24450.0
2020-10-21 12:50:00,65.68,65.72,65.62,65.64,16068.0,59.7698,59.8062,59.7152,59.7334,16068.0
2020-10-21 12:55:00,65.65,65.71,65.6,65.66,40143.0,59.7425,59.7971,59.697,59.7516,40143.0
2020-10-21 13:00:00,65.66,65.74,65.63,65.74,24377.0,59.7516,59.8244,59.7243,59.8244,24377.0
2020-10-21 13:05:00,65.74,65.75,65.65,65.66,46976.0,59.8244,59.8335,59.7425,59.7516,46976.0
2020-10-21 13:10:00,65.65,65.7,65.63,65.66,19624.0,59.7425,59.788,59.7243,59.7516,19624.0
2020-10-21 13:15:00,65.68,65.75,65.68,65.73,23498.0,59.7698,59.8335,59.7698,59.8153,23498.0
2020-10-21 13:20:00,65.72,65.72,65.66,65.68,12150.0,59.8062,59.8062,59.7516,59.7698,12150.0
2020-10-21 13:25:00,65.67,65.71,65.65,65.68,19521.0,59.7607,59.7971,59.7425,59.7698,19521.0
2020-10-21 13:30:00,65.68,65.7,65.64,65.65,8838.0,59.7698,59.788,59.7334,59.7425,8838.0
2020-10-21 13:35:00,65.64,65.65,65.55,65.55,9880.0,59.7334,59.7425,59.6515,59.6515,9880.0
2020-10-21 13:40:00,65.56,65.59,65.56,65.58,12765.0,59.6606,59.6879,59.6606,59.6788,12765.0
2020-10-21 13:45:00,65.58,65.61,65.56,65.59,4746.0,59.6788,59.7061,59.6606,59.6879,4746.0
2020-10-21 13:50:00,65.59,65.64,65.55,65.6,19365.0,59.6879,59.7334,59.6515,59.697,19365.0
2020-10-21 13:55:00,65.61,65.61,65.57,65.59,6588.0,59.7061,59.7061,59.6697,59.6879,6588.0
2020-10-21 14:00:00,65.6,65.65,65.58,65.6,37647.0,59.697,59.7425,59.6788,59.697,37647.0
2020-10-21 14:05:00,65.59,65.65,65.58,65.65,23277.0,59.6879,59.7425,59.6788,59.7425,23277.0
2020-10-21 14:10:00,65.64,65.76,65.62,65.74,36974.0,59.7334,59.8426,59.7152,59.8244,36974.0
2020-10-21 14:15:00,65.74,65.78,65.72,65.73,17580.0,59.8244,59.8608,59.8062,59.8153,17580.0
2020-10-21 14:20:00,65.74,65.78,65.68,65.78,14111.0,59.8244,59.8608,59.7698,59.8608,14111.0
2020-10-21 14:25:00,65.77,65.84,65.76,65.78,31781.0,59.8517,59.9154,59.8426,59.8608,31781.0
2020-10-21 14:30:00,65.78,65.86,65.77,65.84,24625.0,59.8608,59.9336,59.8517,59.9154,24625.0
2020-10-21 14:35:00,65.84,65.86,65.8,65.83,31259.0,59.9154,59.9336,59.879,59.9063,31259.0
2020-10-21 14:40:00,65.85,65.87,65.82,65.83,13714.0,59.9245,59.9427,59.8972,59.9063,13714.0
2020-10-21 14:45:00,65.85,65.86,65.79,65.81,43753.0,59.9245,59.9336,59.8699,59.8881,43753.0
2020-10-21 14:50:00,65.82,65.85,65.79,65.8,18399.0,59.8972,59.9245,59.8699,59.879,18399.0
2020-10-21 14:55:00,65.8,65.84,65.79,65.83,17511.0,59.879,59.9154,59.8699,59.9063,17511.0
2020-10-21 15:00:00,65.83,65.85,65.73,65.73,19824.0,59.9063,59.9245,59.8153,59.8153,19824.0
2020-10-21 15:05:00,65.73,65.76,65.64,65.68,44217.0,59.8153,59.8426,59.7334,59.7698,44217.0
2020-10-21 15:10:00,65.67,65.67,65.63,65.65,26585.0,59.7607,59.7607,59.7243,59.7425,26585.0
2020-10-21 15:15:00,65.65,65.67,65.58,65.63,13195.0,59.7425,59.7607,59.6788,59.7243,13195.0
2020-10-21 15:20:00,65.64,65.71,65.62,65.7,19529.0,59.7334,59.7971,59.7152,59.788,19529.0
2020-10-21 15:25:00,65.71,65.78,65.71,65.78,27112.0,59.7971,59.8608,59.7971,59.8608,27112.0
2020-10-21 15:30:00,65.78,65.82,65.66,65.71,84546.0,59.8608,59.8972,59.7516,59.7971,84546.0
2020-10-21 15:35:00,65.72,65.73,65.64,65.65,53570.0,59.8062,59.8153,59.7334,59.7425,53570.0
2020-10-21 15:40:00,65.64,65.66,65.54,65.54,82493.0,59.7334,59.7516,59.6424,59.6424,82493.0
2020-10-21 15:45:00,65.54,65.54,65.48,65.48,52744.0,59.6424,59.6424,59.5878,59.5878,52744.0
2020-10-21 15:50:00,65.47,65.6,65.47,65.59,57533.0,59.5786,59.697,59.5786,59.6879,57533.0
2020-10-21 15:55:00,65.59,65.62,65.41,65.42,202144.0,59.6879,59.7152,59.524,59.5331,202144.0
2020-10-22 09:30:00,65.37,65.46,65.31,65.38,68847.0,59.4876,59.5695,59.433,59.4967,68847.0
2020-10-22 09:35:00,65.38,65.47,65.35,65.39,50264.0,59.4967,59.5786,59.4694,59.5058,50264.0
2020-10-22 09:40:00,65.39,65.53,65.35,65.53,64657.0,59.5058,59.6333,59.4694,59.6333,64657.0
2020-10-22 09:45:00,65.52,65.53,65.39,65.44,42169.0,59.6242,59.6333,59.5058,59.5513,42169.0
2020-10-22 09:50:00,65.43,65.44,65.36,65.39,49760.0,59.5422,59.5513,59.4785,59.5058,49760.0
2020-10-22 09:55:00,65.4,65.45,65.32,65.32,42883.0,59.5149,59.5604,59.4421,59.4421,42883.0
2020-10-22 10:00:00,65.31,65.41,65.24,65.4,141300.0,59.433,59.524,59.3693,59.5149,141300.0
2020-10-22 10:05:00,65.4,65.5,65.4,65.42,22502.0,59.5149,59.606,59.5149,59.5331,22502.0
2020-10-22 10:10:00,65.43,65.45,65.29,65.35,38181.0,59.5422,59.5604,59.4148,59.4694,38181.0
2020-10-22 10:15:00,65.35,65.37,65.24,65.28,28390.0,59.4694,59.4876,59.3693,59.4057,28390.0
2020-10-22 10:20:00,65.28,65.28,65.07,65.07,59864.0,59.4057,59.4057,59.2146,59.2146,59864.0
2020-10-22 10:25:00,65.08,65.12,65.05,65.09,36378.0,59.2237,59.2601,59.1964,59.2328,36378.0
2020-10-22 10:30:00,65.11,65.11,64.92,64.93,45784.0,59.251,59.251,59.0781,59.0872,45784.0
2020-10-22 10:35:00,64.94,65.11,64.94,64.99,46123.0,59.0963,59.251,59.0963,59.1418,46123.0
2020-10-22 10:40:00,64.99,64.99,64.75,64.77,50568.0,59.1418,59.1418,58.9234,58.9416,50568.0
2020-10-22 10:45:00,64.77,64.82,64.72,64.77,61199.0,58.9416,58.9871,58.8961,58.9416,61199.0
2020-10-22 10:50:00,64.79,65.09,64.75,65.04,99504.0,58.9598,59.2328,58.9234,59.1873,99504.0
2020-10-22 10:55:00,65.02,65.09,64.99,65.05,58907.0,59.1691,59.2328,59.1418,59.1964,58907.0
2020-10-22 11:00:00,65.05,65.19,65.02,65.15,86732.0,59.1964,59.3238,59.1691,59.2874,86732.0
2020-10-22 11:05:00,65.14,65.17,65.11,65.12,50218.0,59.2783,59.3056,59.251,59.2601,50218.0
2020-10-22 11:10:00,65.11,65.29,65.11,65.28,38787.0,59.251,59.4148,59.251,59.4057,38787.0
2020-10-22 11:15:00,65.28,65.31,65.21,65.26,32132.0,59.4057,59.433,59.342,59.3875,32132.0
2020-10-22 11:20:00,65.27,65.36,65.26,65.35,28912.0,59.3966,59.4785,59.3875,59.4694,28912.0
2020-10-22 11:25:00,65.35,65.35,65.23,65.25,30135.0,59.4694,59.4694,59.3602,59.3784,30135.0
2020-10-22 11:30:00,65.26,65.27,65.14,65.15,33790.0,59.3875,59.3966,59.2783,59.2874,33790.0
2020-10-22 11:35:00,65.16,65.2,65.11,65.12,17336.0,59.2965,59.3329,59.251,59.2601,17336.0
2020-10-22 11:40:00,65.13,65.21,65.11,65.2,12160.0,59.2692,59.342,59.251,59.3329,12160.0
2020-10-22 11:45:00,65.2,65.31,65.2,65.26,28383.0,59.3329,59.433,59.3329,59.3875,28383.0
2020-10-22 11:50:00,65.27,65.27,65.13,65.14,28936.0,59.3966,59.3966,59.2692,59.2783,28936.0
2020-10-22 11:55:00,65.13,65.15,65.09,65.12,155082.0,59.2692,59.2874,59.2328,59.2601,155082.0
2020-10-22 12:00:00,65.12,65.18,65.08,65.11,34660.0,59.2601,59.3147,59.2237,59.251,34660.0
2020-10-22 12:05:00,65.11,65.15,65.1,65.15,23613.0,59.251,59.2874,59.2419,59.2874,23613.0
2020-10-22 12:10:00,65.15,65.17,65.11,65.17,18184.0,59.2874,59.3056,59.251,59.3056,18184.0
2020-10-22 12:15:00,65.18,65.23,65.17,65.18,14766.0,59.3147,59.3602,59.3056,59.3147,14766.0
2020-10-22 12:20:00,65.18,65.23,65.18,65.19,5267.0,59.3147,59.3602,59.3147,59.3238,5267.0
2020-10-22 12:25:00,65.2,65.22,65.19,65.22,7128.0,59.3329,59.3511,59.3238,59.3511,7128.0
2020-10-22 12:30:00,65.22,65.22,65.15,65.19,11068.0,59.3511,59.3511,59.2874,59.3238,11068.0
2020-10-22 12:35:00,65.19,65.27,65.18,65.27,15174.0,59.3238,59.3966,59.3147,59.3966,15174.0
2020-10-22 12:40:00,65.27,65.32,65.24,65.3,31837.0,59.3966,59.4421,59.3693,59.4239,31837.0
2020-10-22 12:45:00,65.28,65.38,65.27,65.37,17535.0,59.4057,59.4967,59.3966,59.4876,17535.0
2020-10-22 12:50:00,65.37,65.37,65.3,65.31,20778.0,59.4876,59.4876,59.4239,59.433,20778.0
2020-10-22 12:55:00,65.32,65.4,65.32,65.4,27913.0,59.4421,59.5149,59.4421,59.5149,27913.0
2020-10-22 13:00:00,65.4,65.45,65.4,65.4,31338.0,59.5149,59.5604,59.5149,59.5149,31338.0
2020-10-22 13:05:00,65.41,65.46,65.4,65.44,20448.0,59.524,59.5695,59.5149,59.5513,20448.0
2020-10-22 13:10:00,65.43,65.56,65.39,65.54,34967.0,59.5422,59.6606,59.5058,59.6424,34967.0
2020-10-22 13:15:00,65.53,65.56,65.48,65.55,37484.0,59.6333,59.6606,59.5878,59.6515,37484.0
2020-10-22 13:20:00,65.54,65.54,65.47,65.5,16331.0,59.6424,59.6424,59.5786,59.606,16331.0
2020-10-22 13:25:00,65.52,65.52,65.46,65.48,17662.0,59.6242,59.6242,59.5695,59.5878,17662.0
2020-10-22 13:30:00,65.5,65.53,65.49,65.51,11604.0,59.606,59.6333,59.5969,59.6151,11604.0
2020-10-22 13:35:00,65.51,65.52,65.47,65.51,9046.0,59.6151,59.6242,59.5786,59.6151,9046.0
2020-10-22 13:40:00,65.5,65.53,65.44,65.49,43774.0,59.606,59.6333,59.5513,59.5969,43774.0
2020-10-22 13:45:00,65.49,65.5,65.47,65.5,24613.0,59.5969,59.606,59.5786,59.606,24613.0
2020-10-22 13:50:00,65.51,65.58,65.48,65.56,31849.0,59.6151,59.6788,59.5878,59.6606,31849.0
2020-10-22 13:55:00,65.56,65.6,65.55,65.57,23257.0,59.6606,59.697,59.6515,59.6697,23257.0
2020-10-22 14:00:00,65.58,65.66,65.57,65.61,31777.0,59.6788,59.7516,59.6697,59.7061,31777.0
2020-10-22 14:05:00,65.62,65.66,65.61,65.64,12385.0,59.7152,59.7516,59.7061,59.7334,12385.0
2020-10-22 14:10:00,65.64,65.66,65.6,65.64,36811.0,59.7334,59.7516,59.697,59.7334,36811.0
2020-10-22 14:15:00,65.65,65.75,65.63,65.74,64415.0,59.7425,59.8335,59.7243,59.8244,64415.0
2020-10-22 14:20:00,65.74,65.81,65.73,65.8,16171.0,59.8244,59.8881,59.8153,59.879,16171.0
2020-10-22 14:25:00,65.81,65.81,65.74,65.75,17770.0,59.8881,59.8881,59.8244,59.8335,17770.0
2020-10-22 14:30:00,65.77,65.83,65.75,65.8,37038.0,59.8517,59.9063,59.8335,59.879,37038.0
2020-10-22 14:35:00,65.8,65.82,65.74,65.76,44673.0,59.879,59.8972,59.8244,59.8426,44673.0
2020-10-22 14:40:00,65.77,65.79,65.7,65.72,27313.0,59.8517,59.8699,59.788,59.8062,27313.0
2020-10-22 14:45:00,65.72,65.74,65.7,65.71,11093.0,59.8062,59.8244,59.788,59.7971,11093.0
2020-10-22 14:50:00,65.72,65.73,65.7,65.71,13651.0,59.8062,59.8153,59.788,59.7971,13651.0
2020-10-22 14:55:00,65.7,65.7,65.63,65.64,11349.0,59.788,59.788,59.7243,59.7334,11349.0
2020-10-22 15:00:00,65.65,65.66,65.61,65.66,27654.0,59.7425,59.7516,59.7061,59.7516,27654.0
2020-10-22 15:05:00,65.65,65.65,65.59,65.61,37138.0,59.7425,59.7425,59.6879,59.7061,37138.0
2020-10-22 15:10:00,65.61,65.65,65.61,65.65,29278.0,59.7061,59.7425,59.7061,59.7425,29278.0
2020-10-22 15:15:00,65.65,65.68,65.64,65.67,47222.0,59.7425,59.7698,59.7334,59.7607,47222.0
2020-10-22 15:20:00,65.68,65.7,65.64,65.69,18425.0,59.7698,59.788,59.7334,59.7789,18425.0
2020-10-22 15:25:00,65.68,65.74,65.67,65.74,24673.0,59.7698,59.8244,59.7607,59.8244,24673.0
2020-10-22 15:30:00,65.74,65.78,65.73,65.77,33817.0,59.8244,59.8608,59.8153,59.8517,33817.0
2020-10-22 15:35:00,65.78,65.84,65.78,65.79,95300.0,59.8608,59.9154,59.8608,59.8699,95300.0
2020-10-22 15:40:00,65.8,65.83,65.77,65.8,21672.0,59.879,59.9063,59.8517,59.879,21672.0
2020-10-22 15:45:00,65.79,65.8,65.74,65.8,42878.0,59.8699,59.879,59.8244,59.879,42878.0
2020-10-22 15:50:00,65.8,65.84,65.75,65.83,99247.0,59.879,59.9154,59.8335,59.9063,99247.0
2020-10-22 15:55:00,65.83,65.83,65.66,65.73,253889.0,59.9063,59.9063,59.7516,59.8153,253889.0
2020-10-23 09:30:00,66.23,66.48,66.2,66.44,85292.0,60.2703,60.4978,60.243,60.4614,85292.0
2020-10-23 09:35:00,66.39,66.4,66.2,66.22,104338.0,60.4159,60.425,60.243,60.2612,104338.0
2020-10-23 09:40:00,66.23,66.27,66.13,66.15,99989.0,60.2703,60.3067,60.1793,60.1975,99989.0
2020-10-23 09:45:00,66.15,66.16,66.0,66.01,51529.0,60.1975,60.2066,60.061,60.0701,51529.0
2020-10-23 09:50:00,66.01,66.04,65.92,66.02,45319.0,60.0701,60.0974,59.9882,60.0792,45319.0
2020-10-23 09:55:00,66.02,66.05,65.91,66.0,64503.0,60.0792,60.1065,59.9791,60.061,64503.0
2020-10-23 10:00:00,66.01,66.04,65.95,65.95,49351.0,60.0701,60.0974,60.0155,60.0155,49351.0
2020-10-23 10:05:00,65.94,65.94,65.84,65.93,66669.0,60.0064,60.0064,59.9154,59.9973,66669.0
2020-10-23 10:10:00,65.93,65.97,65.88,65.89,88332.0,59.9973,60.0337,59.9518,59.9609,88332.0
2020-10-23 10:15:00,65.89,65.95,65.84,65.94,50159.0,59.9609,60.0155,59.9154,60.0064,50159.0
2020-10-23 10:20:00,65.95,65.96,65.89,65.94,42946.0,60.0155,60.0246,59.9609,60.0064,42946.0
2020-10-23 10:25:00,65.94,66.01,65.93,65.98,43841.0,60.0064,60.0701,59.9973,60.0428,43841.0
2020-10-23 10:30:00,65.98,66.1,65.97,66.1,73670.0,60.0428,60.152,60.0337,60.152,73670.0
2020-10-23 10:35:00,66.09,66.15,66.09,66.14,94933.0,60.1429,60.1975,60.1429,60.1884,94933.0
2020-10-23 10:40:00,66.14,66.19,66.08,66.13,41165.0,60.1884,60.2339,60.1338,60.1793,41165.0
2020-10-23 10:45:00,66.12,66.16,66.06,66.07,48668.0,60.1702,60.2066,60.1156,60.1247,48668.0
2020-10-23 10:50:00,66.07,66.14,66.03,66.11,41659.0,60.1247,60.1884,60.0883,60.1611,41659.0
2020-10-23 10:55:00,66.09,66.16,66.03,66.03,31380.0,60.1429,60.2066,60.0883,60.0883,31380.0
2020-10-23 11:00:00,66.03,66.05,65.96,66.02,27038.0,60.0883,60.1065,60.0246,60.0792,27038.0
2020-10-23 11:05:00,66.02,66.02,65.95,65.98,32613.0,60.0792,60.0792,60.0155,60.0428,32613.0
2020-10-23 11:10:00,65.99,66.02,65.93,66.02,17075.0,60.0519,60.0792,59.9973,60.0792,17075.0
2020-10-23 11:15:00,66.02,66.07,66.01,66.05,25369.0,60.0792,60.1247,60.0701,60.1065,25369.0
2020-10-23 11:20:00,66.06,66.06,65.87,65.88,51766.0,60.1156,60.1156,59.9427,59.9518,51766.0
2020-10-23 11:25:00,65.88,65.97,65.84,65.97,32251.0,59.9518,60.0337,59.9154,60.0337,32251.0
2020-10-23 11:30:00,65.97,66.05,65.92,66.03,34455.0,60.0337,60.1065,59.9882,60.0883,34455.0
2020-10-23 11:35:00,66.03,66.06,65.99,66.04,27816.0,60.0883,60.1156,60.0519,60.0974,27816.0
2020-10-23 11:40:00,66.03,66.03,65.98,65.98,25968.0,60.0883,60.0883,60.0428,60.0428,25968.0
2020-10-23 11:45:00,65.98,66.0,65.88,65.89,30893.0,60.0428,60.061,59.9518,59.9609,30893.0
2020-10-23 11:50:00,65.9,65.95,65.89,65.91,43142.0,59.97,60.0155,59.9609,59.9791,43142.0
2020-10-23 11:55:00,65.9,65.98,65.9,65.98,25602.0,59.97,60.0428,59.97,60.0428,25602.0
2020-10-23 12:00:00,65.98,66.0,65.96,65.98,12661.0,60.0428,60.061,60.0246,60.0428,12661.0
2020-10-23 12:05:00,65.98,66.0,65.95,65.95,9554.0,60.0428,60.061,60.0155,60.0155,9554.0
2020-10-23 12:10:00,65.95,65.95,65.88,65.88,13223.0,60.0155,60.0155,59.9518,59.9518,13223.0
2020-10-23 12:15:00,65.89,65.91,65.75,65.82,202279.0,59.9609,59.9791,59.8335,59.8972,202279.0
2020-10-23 12:20:00,65.82,65.82,65.7,65.76,56279.0,59.8972,59.8972,59.788,59.8426,56279.0
2020-10-23 12:25:00,65.75,65.79,65.74,65.78,10862.0,59.8335,59.8699,59.8244,59.8608,10862.0
2020-10-23 12:30:00,65.78,65.82,65.75,65.81,12516.0,59.8608,59.8972,59.8335,59.8881,12516.0
2020-10-23 12:35:00,65.81,65.82,65.77,65.79,14152.0,59.8881,59.8972,59.8517,59.8699,14152.0
2020-10-23 12:40:00,65.79,65.81,65.77,65.8,30122.0,59.8699,59.8881,59.8517,59.879,30122.0
2020-10-23 12:45:00,65.78,65.86,65.78,65.82,88551.0,59.8608,59.9336,59.8608,59.8972,88551.0
2020-10-23 12:50:00,65.83,65.83,65.79,65.79,12914.0,59.9063,59.9063,59.8699,59.8699,12914.0
2020-10-23 12:55:00,65.8,65.81,65.66,65.7,86568.0,59.879,59.8881,59.7516,59.788,86568.0
2020-10-23 13:00:00,65.69,65.88,65.69,65.88,21877.0,59.7789,59.9518,59.7789,59.9518,21877.0
2020-10-23 13:05:00,65.89,65.92,65.88,65.89,8179.0,59.9609,59.9882,59.9518,59.9609,8179.0
2020-10-23 13:10:00,65.89,65.9,65.84,65.85,7797.0,59.9609,59.97,59.9154,59.9245,7797.0
2020-10-23 13:15:00,65.86,65.89,65.84,65.89,17862.0,59.9336,59.9609,59.9154,59.9609,17862.0
2020-10-23 13:20:00,65.88,66.01,65.88,65.97,25331.0,59.9518,60.0701,59.9518,60.0337,25331.0
2020-10-23 13:25:00,65.96,65.97,65.93,65.93,12020.0,60.0246,60.0337,59.9973,59.9973,12020.0
2020-10-23 13:30:00,65.94,65.96,65.9,65.92,14465.0,60.0064,60.0246,59.97,59.9882,14465.0
2020-10-23 13:35:00,65.93,65.96,65.9,65.92,12201.0,59.9973,60.0246,59.97,59.9882,12201.0
2020-10-23 13:40:00,65.91,65.93,65.89,65.92,12633.0,59.9791,59.9973,59.9609,59.9882,12633.0
2020-10-23 13:45:00,65.93,65.94,65.89,65.92,20057.0,59.9973,60.0064,59.9609,59.9882,20057.0
2020-10-23 13:50:00,65.92,65.93,65.88,65.89,6006.0,59.9882,59.9973,59.9518,59.9609,6006.0
2020-10-23 13:55:00,65.9,65.96,65.9,65.96,14033.0,59.97,60.0246,59.97,60.0246,14033.0
2020-10-23 14:00:00,65.95,65.96,65.9,65.93,10695.0,60.0155,60.0246,59.97,59.9973,10695.0
2020-10-23 14:05:00,65.93,65.98,65.93,65.95,59298.0,59.9973,60.0428,59.9973,60.0155,59298.0
2020-10-23 14:10:00,65.95,65.95,65.9,65.91,47513.0,60.0155,60.0155,59.97,59.9791,47513.0
2020-10-23 14:15:00,65.91,65.99,65.9,65.97,27709.0,59.9791,60.0519,59.97,60.0337,27709.0
2020-10-23 14:20:00,65.97,65.99,65.96,65.97,22760.0,60.0337,60.0519,60.0246,60.0337,22760.0
2020-10-23 14:25:00,65.98,66.02,65.98,66.02,16658.0,60.0428,60.0792,60.0428,60.0792,16658.0
2020-10-23 14:30:00,66.0,66.06,66.0,66.03,34412.0,60.061,60.1156,60.061,60.0883,34412.0
2020-10-23 14:35:00,66.03,66.03,65.95,65.95,13679.0,60.0883,60.0883,60.0155,60.0155,13679.0
2020-10-23 14:40:00,65.96,65.96,65.9,65.9,19407.0,60.0246,60.0246,59.97,59.97,19407.0
2020-10-23 14:45:00,65.9,65.96,65.9,65.96,21017.0,59.97,60.0246,59.97,60.0246,21017.0
2020-10-23 14:50:00,65.95,65.98,65.92,65.94,20040.0,60.0155,60.0428,59.9882,60.0064,20040.0
2020-10-23 14:55:00,65.94,65.99,65.94,65.94,18912.0,60.0064,60.0519,60.0064,60.0064,18912.0
2020-10-23 15:00:00,65.94,65.99,65.94,65.99,27916.0,60.0064,60.0519,60.0064,60.0519,27916.0
2020-10-23 15:05:00,65.99,66.01,65.96,65.99,11332.0,60.0519,60.0701,60.0246,60.0519,11332.0
2020-10-23 15:10:00,65.99,66.05,65.98,66.03,43643.0,60.0519,60.1065,60.0428,60.0883,43643.0
2020-10-23 15:15:00,66.03,66.03,66.0,66.02,30427.0,60.0883,60.0883,60.061,60.0792,30427.0
2020-10-23 15:20:00,66.02,66.08,66.01,66.05,70994.0,60.0792,60.1338,60.0701,60.1065,70994.0
2020-10-23 15:25:00,66.06,66.06,66.0,66.01,7349.0,60.1156,60.1156,60.061,60.0701,7349.0
2020-10-23 15:30:00,66.02,66.02,65.95,65.97,278223.0,60.0792,60.0792,60.0155,60.0337,278223.0
2020-10-23 15:35:00,65.96,66.0,65.95,65.98,113615.0,60.0246,60.061,60.0155,60.0428,113615.0
2020-10-23 15:40:00,65.98,66.03,65.97,66.0,144439.0,60.0428,60.0883,60.0337,60.061,144439.0
2020-10-23 15:45:00,65.99,66.02,65.95,66.01,144202.0,60.0519,60.0792,60.0155,60.0701,144202.0
2020-10-23 15:50:00,66.02,66.02,65.95,65.97,161858.0,60.0792,60.0792,60.0155,60.0337,161858.0
2020-10-23 15:55:00,65.98,65.98,65.92,65.95,176533.0,60.0428,60.0428,59.9882,60.0155,176533.0
2020-10-26 09:30:00,65.17,65.18,64.83,64.83,163779.0,59.3056,59.3147,58.9962,58.9962,163779.0
2020-10-26 09:35:00,64.83,64.91,64.82,64.88,113229.0,58.9962,59.069,58.9871,59.0417,113229.0
2020-10-26 09:40:00,64.88,64.88,64.66,64.85,145574.0,59.0417,59.0417,58.8415,59.0144,145574.0
2020-10-26 09:45:00,64.84,64.85,64.76,64.79,60724.0,59.0053,59.0144,58.9325,58.9598,60724.0
2020-10-26 09:50:00,64.79,64.98,64.75,64.95,63090.0,58.9598,59.1327,58.9234,59.1054,63090.0
2020-10-26 09:55:00,64.95,64.98,64.89,64.98,52950.0,59.1054,59.1327,59.0508,59.1327,52950.0
2020-10-26 10:00:00,64.97,64.98,64.86,64.98,107995.0,59.1236,59.1327,59.0235,59.1327,107995.0
2020-10-26 10:05:00,64.98,65.0,64.87,64.95,56046.0,59.1327,59.1509,59.0326,59.1054,56046.0
2020-10-26 10:10:00,64.95,64.95,64.87,64.93,49759.0,59.1054,59.1054,59.0326,59.0872,49759.0
2020-10-26 10:15:00,64.92,64.97,64.9,64.92,33000.0,59.0781,59.1236,59.0599,59.0781,33000.0
2020-10-26 10:20:00,64.95,64.96,64.86,64.9,44572.0,59.1054,59.1145,59.0235,59.0599,44572.0
2020-10-26 10:25:00,64.9,64.92,64.76,64.76,50644.0,59.0599,59.0781,58.9325,58.9325,50644.0
2020-10-26 10:30:00,64.75,64.77,64.52,64.65,113168.0,58.9234,58.9416,58.7141,58.8324,113168.0
2020-10-26 10:35:00,64.64,64.75,64.57,64.74,63673.0,58.8233,58.9234,58.7596,58.9143,63673.0
2020-10-26 10:40:00,64.74,64.8,64.7,64.77,84772.0,58.9143,58.9689,58.8779,58.9416,84772.0
2020-10-26 10:45:00,64.77,64.82,64.56,64.62,105261.0,58.9416,58.9871,58.7505,58.8051,105261.0
2020-10-26 10:50:00,64.61,64.61,64.51,64.53,66887.0,58.796,58.796,58.705,58.7232,66887.0
2020-10-26 10:55:00,64.53,64.56,64.43,64.43,54644.0,58.7232,58.7505,58.6322,58.6322,54644.0
2020-10-26 11:00:00,64.43,64.43,64.31,64.4,125782.0,58.6322,58.6322,58.523,58.6049,125782.0
2020-10-26 11:05:00,64.39,64.39,64.3,64.37,52679.0,58.5958,58.5958,58.5139,58.5776,52679.0
2020-10-26 11:10:00,64.38,64.48,64.37,64.41,42209.0,58.5867,58.6777,58.5776,58.614,42209.0
2020-10-26 11:15:00,64.42,64.42,64.11,64.13,129991.0,58.6231,58.6231,58.341,58.3592,129991.0
2020-10-26 11:20:00,64.13,64.25,64.11,64.25,87919.0,58.3592,58.4684,58.341,58.4684,87919.0
2020-10-26 11:25:00,64.26,64.31,64.23,64.3,45027.0,58.4775,58.523,58.4502,58.5139,45027.0
2020-10-26 11:30:00,64.28,64.28,64.14,64.16,69695.0,58.4957,58.4957,58.3683,58.3865,69695.0
2020-10-26 11:35:00,64.16,64.3,64.16,64.29,69128.0,58.3865,58.5139,58.3865,58.5048,69128.0
2020-10-26 11:40:00,64.26,64.29,64.19,64.29,105443.0,58.4775,58.5048,58.4138,58.5048,105443.0
2020-10-26 11:45:00,64.29,64.32,64.26,64.3,58293.0,58.5048,58.5321,58.4775,58.5139,58293.0
2020-10-26 11:50:00,64.29,64.3,64.21,64.22,120779.0,58.5048,58.5139,58.432,58.4411,120779.0
2020-10-26 11:55:00,64.23,64.34,64.21,64.29,82871.0,58.4502,58.5503,58.432,58.5048,82871.0
2020-10-26 12:00:00,64.28,64.37,64.25,64.35,46554.0,58.4957,58.5776,58.4684,58.5594,46554.0
2020-10-26 12:05:00,64.34,64.36,64.27,64.28,43313.0,58.5503,58.5685,58.4866,58.4957,43313.0
2020-10-26 12:10:00,64.28,64.3,64.24,64.26,31793.0,58.4957,58.5139,58.4593,58.4775,31793.0
2020-10-26 12:15:00,64.27,64.34,64.27,64.31,18001.0,58.4866,58.5503,58.4866,58.523,18001.0
2020-10-26 12:20:00,64.31,64.32,64.23,64.27,42531.0,58.523,58.5321,58.4502,58.4866,42531.0
2020-10-26 12:25:00,64.28,64.33,64.25,64.32,28267.0,58.4957,58.5412,58.4684,58.5321,28267.0
2020-10-26 12:30:00,64.31,64.31,64.15,64.18,41918.0,58.523,58.523,58.3774,58.4047,41918.0
2020-10-26 12:35:00,64.19,64.23,64.18,64.22,18021.0,58.4138,58.4502,58.4047,58.4411,18021.0
2020-10-26 12:40:00,64.21,64.23,64.18,64.22,120718.0,58.432,58.4502,58.4047,58.4411,120718.0
2020-10-26 12:45:00,64.21,64.24,64.18,64.23,42785.0,58.432,58.4593,58.4047,58.4502,42785.0
2020-10-26 12:50:00,64.22,64.28,64.2,64.26,75499.0,58.4411,58.4957,58.4229,58.4775,75499.0
2020-10-26 12:55:00,64.26,64.32,64.24,64.32,27310.0,58.4775,58.5321,58.4593,58.5321,27310.0
2020-10-26 13:00:00,64.33,64.34,64.25,64.29,69194.0,58.5412,58.5503,58.4684,58.5048,69194.0
2020-10-26 13:05:00,64.28,64.29,64.2,64.27,26635.0,58.4957,58.5048,58.4229,58.4866,26635.0
2020-10-26 13:10:00,64.28,64.31,64.19,64.2,23855.0,58.4957,58.523,58.4138,58.4229,23855.0
2020-10-26 13:15:00,64.19,64.19,64.07,64.08,46363.0,58.4138,58.4138,58.3046,58.3137,46363.0
2020-10-26 13:20:00,64.09,64.11,64.0,64.01,41394.0,58.3228,58.341,58.2409,58.25,41394.0
2020-10-26 13:25:00,64.01,64.02,63.93,63.98,103306.0,58.25,58.2591,58.1772,58.2227,103306.0
2020-10-26 13:30:00,63.98,63.98,63.85,63.91,81757.0,58.2227,58.2227,58.1044,58.159,81757.0
2020-10-26 13:35:00,63.9,64.03,63.87,64.01,63985.0,58.1499,58.2682,58.1226,58.25,63985.0
2020-10-26 13:40:00,64.0,64.01,63.93,63.95,18280.0,58.2409,58.25,58.1772,58.1954,18280.0
2020-10-26 13:45:00,63.94,64.03,63.93,64.03,24114.0,58.1863,58.2682,58.1772,58.2682,24114.0
2020-10-26 13:50:00,64.02,64.11,63.99,64.1,23516.0,58.2591,58.341,58.2318,58.3319,23516.0
2020-10-26 13:55:00,64.11,64.14,64.05,64.14,35804.0,58.341,58.3683,58.2864,58.3683,35804.0
2020-10-26 14:00:00,64.14,64.24,64.1,64.23,28654.0,58.3683,58.4593,58.3319,58.4502,28654.0
2020-10-26 14:05:00,64.25,64.38,64.25,64.33,55909.0,58.4684,58.5867,58.4684,58.5412,55909.0
2020-10-26 14:10:00,64.33,64.34,64.22,64.26,32290.0,58.5412,58.5503,58.4411,58.4775,32290.0
2020-10-26 14:15:00,64.27,64.31,64.25,64.26,23757.0,58.4866,58.523,58.4684,58.4775,23757.0
2020-10-26 14:20:00,64.25,64.31,64.2,64.28,40070.0,58.4684,58.523,58.4229,58.4957,40070.0
2020-10-26 14:25:00,64.28,64.46,64.26,64.44,61126.0,58.4957,58.6595,58.4775,58.6413,61126.0
2020-10-26 14:30:00,64.43,64.43,64.36,64.36,22300.0,58.6322,58.6322,58.5685,58.5685,22300.0
2020-10-26 14:35:00,64.36,64.37,64.03,64.13,1534285.0,58.5685,58.5776,58.2682,58.3592,1534285.0
2020-10-26 14:40:00,64.13,64.21,64.06,64.09,61988.0,58.3592,58.432,58.2955,58.3228,61988.0
2020-10-26 14:45:00,64.07,64.07,64.0,64.06,31802.0,58.3046,58.3046,58.2409,58.2955,31802.0
2020-10-26 14:50:00,64.07,64.16,64.07,64.09,77919.0,58.3046,58.3865,58.3046,58.3228,77919.0
2020-10-26 14:55:00,64.09,64.16,64.06,64.07,29469.0,58.3228,58.3865,58.2955,58.3046,29469.0
2020-10-26 15:00:00,64.07,64.15,64.04,64.06,39825.0,58.3046,58.3774,58.2773,58.2955,39825.0
2020-10-26 15:05:00,64.06,64.07,64.01,64.03,75459.0,58.2955,58.3046,58.25,58.2682,75459.0
2020-10-26 15:10:00,64.03,64.06,63.98,64.01,36490.0,58.2682,58.2955,58.2227,58.25,36490.0
2020-10-26 15:15:00,64.0,64.12,63.99,64.06,46945.0,58.2409,58.3501,58.2318,58.2955,46945.0
2020-10-26 15:20:00,64.06,64.19,64.06,64.15,50249.0,58.2955,58.4138,58.2955,58.3774,50249.0
2020-10-26 15:25:00,64.14,64.2,64.14,64.2,30966.0,58.3683,58.4229,58.3683,58.4229,30966.0
2020-10-26 15:30:00,64.2,64.31,64.15,64.25,134116.0,58.4229,58.523,58.3774,58.4684,134116.0
2020-10-26 15:35:00,64.25,64.28,64.14,64.22,138322.0,58.4684,58.4957,58.3683,58.4411,138322.0
2020-10-26 15:40:00,64.22,64.25,64.19,64.22,174074.0,58.4411,58.4684,58.4138,58.4411,174074.0
2020-10-26 15:45:00,64.21,64.23,64.05,64.09,105879.0,58.432,58.4502,58.2864,58.3228,105879.0
2020-10-26 15:50:00,64.09,64.2,64.05,64.19,124634.0,58.3228,58.4229,58.2864,58.4138,124634.0
2020-10-26 15:55:00,64.19,64.4,64.19,64.35,527714.0,58.4138,58.6049,58.4138,58.5594,527714.0
2020-10-27 09:30:00,64.37,64.46,64.23,64.3,183951.0,58.5776,58.6595,58.4502,58.5139,183951.0
2020-10-27 09:35:00,64.29,64.46,64.25,64.27,77933.0,58.5048,58.6595,58.4684,58.4866,77933.0
2020-10-27 09:40:00,64.26,64.3,64.17,64.25,70583.0,58.4775,58.5139,58.3956,58.4684,70583.0
2020-10-27 09:45:00,64.25,64.29,64.15,64.18,71064.0,58.4684,58.5048,58.3774,58.4047,71064.0
2020-10-27 09:50:00,64.18,64.26,64.11,64.26,80424.0,58.4047,58.4775,58.341,58.4775,80424.0
2020-10-27 09:55:00,64.26,64.28,64.15,64.25,54883.0,58.4775,58.4957,58.3774,58.4684,54883.0
2020-10-27 10:00:00,64.25,64.3,64.11,64.16,85188.0,58.4684,58.5139,58.341,58.3865,85188.0
2020-10-27 10:05:00,64.15,64.27,64.12,64.22,79793.0,58.3774,58.4866,58.3501,58.4411,79793.0
2020-10-27 10:10:00,64.21,64.29,64.21,64.23,55885.0,58.432,58.5048,58.432,58.4502,55885.0
2020-10-27 10:15:00,64.24,64.26,64.04,64.04,49098.0,58.4593,58.4775,58.2773,58.2773,49098.0
2020-10-27 10:20:00,64.04,64.04,63.92,63.97,103670.0,58.2773,58.2773,58.1681,58.2136,103670.0
2020-10-27 10:25:00,63.97,64.02,63.93,63.98,61978.0,58.2136,58.2591,58.1772,58.2227,61978.0
2020-10-27 10:30:00,63.98,64.11,63.96,64.1,84162.0,58.2227,58.341,58.2045,58.3319,84162.0
2020-10-27 10:35:00,64.1,64.18,64.07,64.12,50753.0,58.3319,58.4047,58.3046,58.3501,50753.0
2020-10-27 10:40:00,64.12,64.14,64.06,64.09,29966.0,58.3501,58.3683,58.2955,58.3228,29966.0
2020-10-27 10:45:00,64.09,64.21,64.05,64.2,64863.0,58.3228,58.432,58.2864,58.4229,64863.0
2020-10-27 10:50:00,64.2,64.24,64.08,64.12,41977.0,58.4229,58.4593,58.3137,58.3501,41977.0
2020-10-27 10:55:00,64.14,64.15,63.96,63.96,41082.0,58.3683,58.3774,58.2045,58.2045,41082.0
2020-10-27 11:00:00,63.97,64.13,63.96,64.13,50847.0,58.2136,58.3592,58.2045,58.3592,50847.0
2020-10-27 11:05:00,64.14,64.14,64.06,64.12,42397.0,58.3683,58.3683,58.2955,58.3501,42397.0
2020-10-27 11:10:00,64.11,64.18,64.1,64.11,45540.0,58.341,58.4047,58.3319,58.341,45540.0
2020-10-27 11:15:00,64.11,64.14,64.01,64.04,35734.0,58.341,58.3683,58.25,58.2773,35734.0
2020-10-27 11:20:00,64.05,64.08,63.98,64.01,90945.0,58.2864,58.3137,58.2227,58.25,90945.0
2020-10-27 11:25:00,64.0,64.06,63.97,63.98,74096.0,58.2409,58.2955,58.2136,58.2227,74096.0
2020-10-27 11:30:00,63.99,64.01,63.9,63.93,67849.0,58.2318,58.25,58.1499,58.1772,67849.0
2020-10-27 11:35:00,63.92,63.98,63.92,63.93,149290.0,58.1681,58.2227,58.1681,58.1772,149290.0
2020-10-27 11:40:00,63.95,63.96,63.86,63.91,29287.0,58.1954,58.2045,58.1135,58.159,29287.0
2020-10-27 11:45:00,63.92,64.04,63.92,64.02,22643.0,58.1681,58.2773,58.1681,58.2591,22643.0
2020-10-27 11:50:00,64.02,64.06,63.99,64.06,16046.0,58.2591,58.2955,58.2318,58.2955,16046.0
2020-10-27 11:55:00,64.05,64.16,64.05,64.13,42296.0,58.2864,58.3865,58.2864,58.3592,42296.0
2020-10-27 12:00:00,64.14,64.14,64.06,64.08,28165.0,58.3683,58.3683,58.2955,58.3137,28165.0
2020-10-27 12:05:00,64.07,64.14,64.07,64.09,20210.0,58.3046,58.3683,58.3046,58.3228,20210.0
2020-10-27 12:10:00,64.09,64.09,64.03,64.06,19365.0,58.3228,58.3228,58.2682,58.2955,19365.0
2020-10-27 12:15:00,64.06,64.11,64.05,64.11,24273.0,58.2955,58.341,58.2864,58.341,24273.0
2020-10-27 12:20:00,64.11,64.2,64.11,64.19,31826.0,58.341,58.4229,58.341,58.4138,31826.0
2020-10-27 12:25:00,64.19,64.22,64.16,64.19,22277.0,58.4138,58.4411,58.3865,58.4138,22277.0
2020-10-27 12:30:00,64.18,64.2,64.08,64.13,31622.0,58.4047,58.4229,58.3137,58.3592,31622.0
2020-10-27 12:35:00,64.12,64.15,64.07,64.14,33033.0,58.3501,58.3774,58.3046,58.3683,33033.0
2020-10-27 12:40:00,64.13,64.16,64.01,64.03,21457.0,58.3592,58.3865,58.25,58.2682,21457.0
2020-10-27 12:45:00,64.04,64.09,64.02,64.03,17665.0,58.2773,58.3228,58.2591,58.2682,17665.0
2020-10-27 12:50:00,64.03,64.04,63.96,64.0,56809.0,58.2682,58.2773,58.2045,58.2409,56809.0
2020-10-27 12:55:00,63.99,64.01,63.92,64.0,21347.0,58.2318,58.25,58.1681,58.2409,21347.0
2020-10-27 13:00:00,64.0,64.0,63.93,63.98,32398.0,58.2409,58.2409,58.1772,58.2227,32398.0
2020-10-27 13:05:00,63.99,64.0,63.93,63.93,12800.0,58.2318,58.2409,58.1772,58.1772,12800.0
2020-10-27 13:10:00,63.94,64.05,63.94,64.04,33487.0,58.1863,58.2864,58.1863,58.2773,33487.0
2020-10-27 13:15:00,64.05,64.09,64.04,64.07,13329.0,58.2864,58.3228,58.2773,58.3046,13329.0
2020-10-27 13:20:00,64.07,64.21,64.07,64.2,45802.0,58.3046,58.432,58.3046,58.4229,45802.0
2020-10-27 13:25:00,64.2,64.29,64.2,64.26,37691.0,58.4229,58.5048,58.4229,58.4775,37691.0
2020-10-27 13:30:00,64.26,64.37,64.26,64.32,58622.0,58.4775,58.5776,58.4775,58.5321,58622.0
2020-10-27 13:35:00,64.33,64.38,64.3,64.35,29731.0,58.5412,58.5867,58.5139,58.5594,29731.0
2020-10-27 13:40:00,64.35,64.37,64.3,64.31,25858.0,58.5594,58.5776,58.5139,58.523,25858.0
2020-10-27 13:45:00,64.32,64.4,64.31,64.38,29774.0,58.5321,58.6049,58.523,58.5867,29774.0
2020-10-27 13:50:00,64.39,64.41,64.29,64.31,26346.0,58.5958,58.614,58.5048,58.523,26346.0
2020-10-27 13:55:00,64.31,64.32,64.28,64.29,24242.0,58.523,58.5321,58.4957,58.5048,24242.0
2020-10-27 14:00:00,64.29,64.32,64.26,64.3,94108.0,58.5048,58.5321,58.4775,58.5139,94108.0
2020-10-27 14:05:00,64.3,64.35,64.28,64.33,29530.0,58.5139,58.5594,58.4957,58.5412,29530.0
2020-10-27 14:10:00,64.34,64.34,64.27,64.31,56316.0,58.5503,58.5503,58.4866,58.523,56316.0
2020-10-27 14:15:00,64.31,64.31,64.15,64.16,43710.0,58.523,58.523,58.3774,58.3865,43710.0
2020-10-27 14:20:00,64.16,64.19,64.14,64.17,19972.0,58.3865,58.4138,58.3683,58.3956,19972.0
2020-10-27 14:25:00,64.17,64.18,64.12,64.13,13682.0,58.3956,58.4047,58.3501,58.3592,13682.0
2020-10-27 14:30:00,64.13,64.15,64.11,64.13,38648.0,58.3592,58.3774,58.341,58.3592,38648.0
2020-10-27 14:35:00,64.13,64.14,64.08,64.08,21512.0,58.3592,58.3683,58.3137,58.3137,21512.0
2020-10-27 14:40:00,64.09,64.13,64.04,64.04,39808.0,58.3228,58.3592,58.2773,58.2773,39808.0
2020-10-27 14:45:00,64.04,64.05,63.96,64.01,33806.0,58.2773,58.2864,58.2045,58.25,33806.0
2020-10-27 14:50:00,64.01,64.05,63.99,64.03,18146.0,58.25,58.2864,58.2318,58.2682,18146.0
2020-10-27 14:55:00,64.03,64.04,64.0,64.02,30739.0,58.2682,58.2773,58.2409,58.2591,30739.0
2020-10-27 15:00:00,64.04,64.05,63.96,63.98,30422.0,58.2773,58.2864,58.2045,58.2227,30422.0
2020-10-27 15:05:00,63.97,64.02,63.86,63.88,59741.0,58.2136,58.2591,58.1135,58.1317,59741.0
2020-10-27 15:10:00,63.88,63.92,63.87,63.89,25186.0,58.1317,58.1681,58.1226,58.1408,25186.0
2020-10-27 15:15:00,63.88,63.89,63.83,63.86,33123.0,58.1317,58.1408,58.0862,58.1135,33123.0
2020-10-27 15:20:00,63.85,63.94,63.84,63.91,35039.0,58.1044,58.1863,58.0953,58.159,35039.0
2020-10-27 15:25:00,63.91,63.94,63.87,63.91,50675.0,58.159,58.1863,58.1226,58.159,50675.0
2020-10-27 15:30:00,63.91,63.95,63.87,63.93,74603.0,58.159,58.1954,58.1226,58.1772,74603.0
2020-10-27 15:35:00,63.93,63.94,63.88,63.91,65711.0,58.1772,58.1863,58.1317,58.159,65711.0
2020-10-27 15:40:00,63.91,63.95,63.86,63.88,126040.0,58.159,58.1954,58.1135,58.1317,126040.0
2020-10-27 15:45:00,63.89,63.91,63.78,63.79,88953.0,58.1408,58.159,58.0407,58.0498,88953.0
2020-10-27 15:50:00,63.79,63.84,63.7,63.82,234775.0,58.0498,58.0953,57.9679,58.0771,234775.0
2020-10-27 15:55:00,63.82,63.82,63.71,63.73,318456.0,58.0771,58.0771,57.977,57.9952,318456.0
2020-10-28 09:30:00,62.18,62.42,62.14,62.4,246521.0,56.5847,56.8031,56.5483,56.7849,246521.0
2020-10-28 09:35:00,62.42,62.54,62.42,62.48,107635.0,56.8031,56.9123,56.8031,56.8577,107635.0
2020-10-28 09:40:00,62.49,62.78,62.45,62.74,199026.0,56.8668,57.1307,56.8304,57.0943,199026.0
2020-10-28 09:45:00,62.73,62.79,62.57,62.58,166376.0,57.0852,57.1398,56.9396,56.9487,166376.0
2020-10-28 09:50:00,62.59,62.66,62.45,62.45,107433.0,56.9578,57.0215,56.8304,56.8304,107433.0
2020-10-28 09:55:00,62.45,62.46,62.19,62.25,153079.0,56.8304,56.8395,56.5938,56.6484,153079.0
2020-10-28 10:00:00,62.26,62.36,62.09,62.09,157886.0,56.6575,56.7485,56.5028,56.5028,157886.0
2020-10-28 10:05:00,62.08,62.29,62.08,62.26,90443.0,56.4937,56.6848,56.4937,56.6575,90443.0
2020-10-28 10:10:00,62.26,62.32,62.19,62.24,91570.0,56.6575,56.7121,56.5938,56.6393,91570.0
2020-10-28 10:15:00,62.23,62.31,61.99,62.01,71441.0,56.6302,56.703,56.4118,56.43,71441.0
2020-10-28 10:20:00,62.01,62.08,61.94,61.97,144385.0,56.43,56.4937,56.3663,56.3936,144385.0
2020-10-28 10:25:00,61.98,62.01,61.74,61.82,116047.0,56.4027,56.43,56.1843,56.2571,116047.0
2020-10-28 10:30:00,61.82,61.93,61.76,61.89,114900.0,56.2571,56.3572,56.2025,56.3208,114900.0
2020-10-28 10:35:00,61.9,62.0,61.87,61.94,60971.0,56.3299,56.4209,56.3026,56.3663,60971.0
2020-10-28 10:40:00,61.93,62.03,61.91,61.99,58375.0,56.3572,56.4482,56.339,56.4118,58375.0
2020-10-28 10:45:00,61.98,62.0,61.89,61.91,51031.0,56.4027,56.4209,56.3208,56.339,51031.0
2020-10-28 10:50:00,61.9,61.92,61.7,61.88,131394.0,56.3299,56.3481,56.1479,56.3117,131394.0
2020-10-28 10:55:00,61.86,62.02,61.8,62.02,110899.0,56.2935,56.4391,56.2389,56.4391,110899.0
2020-10-28 11:00:00,62.01,62.01,61.78,61.78,125355.0,56.43,56.43,56.2207,56.2207,125355.0
2020-10-28 11:05:00,61.79,62.11,61.79,62.07,71529.0,56.2298,56.521,56.2298,56.4846,71529.0
2020-10-28 11:10:00,62.06,62.11,62.02,62.09,65830.0,56.4755,56.521,56.4391,56.5028,65830.0
2020-10-28 11:15:00,62.08,62.1,61.94,62.0,73419.0,56.4937,56.5119,56.3663,56.4209,73419.0
2020-10-28 11:20:00,62.05,62.07,61.91,61.95,40775.0,56.4664,56.4846,56.339,56.3754,40775.0
2020-10-28 11:25:00,61.95,62.01,61.87,62.01,69652.0,56.3754,56.43,56.3026,56.43,69652.0
2020-10-28 11:30:00,61.99,61.99,61.83,61.89,66885.0,56.4118,56.4118,56.2662,56.3208,66885.0
2020-10-28 11:35:00,61.91,62.09,61.91,62.08,65550.0,56.339,56.5028,56.339,56.4937,65550.0
2020-10-28 11:40:00,62.07,62.22,62.05,62.21,41784.0,56.4846,56.6211,56.4664,56.612,41784.0
2020-10-28 11:45:00,62.2,62.3,62.18,62.25,44544.0,56.6029,56.6939,56.5847,56.6484,44544.0
2020-10-28 11:50:00,62.25,62.4,62.21,62.38,143211.0,56.6484,56.7849,56.612,56.7667,143211.0
2020-10-28 11:55:00,62.37,62.47,62.34,62.43,94171.0,56.7576,56.8486,56.7303,56.8122,94171.0
2020-10-28 12:00:00,62.45,62.51,62.38,62.41,75355.0,56.8304,56.885,56.7667,56.794,75355.0
2020-10-28 12:05:00,62.41,62.53,62.38,62.39,62315.0,56.794,56.9032,56.7667,56.7758,62315.0
2020-10-28 12:10:00,62.39,62.49,62.38,62.45,45021.0,56.7758,56.8668,56.7667,56.8304,45021.0
2020-10-28 12:15:00,62.45,62.51,62.44,62.47,24241.0,56.8304,56.885,56.8213,56.8486,24241.0
2020-10-28 12:20:00,62.47,62.48,62.4,62.41,53016.0,56.8486,56.8577,56.7849,56.794,53016.0
2020-10-28 12:25:00,62.42,62.44,62.24,62.26,66977.0,56.8031,56.8213,56.6393,56.6575,66977.0
2020-10-28 12:30:00,62.26,62.29,62.22,62.26,44159.0,56.6575,56.6848,56.6211,56.6575,44159.0
2020-10-28 12:35:00,62.28,62.31,62.11,62.12,78507.0,56.6757,56.703,56.521,56.5301,78507.0
2020-10-28 12:40:00,62.12,62.12,62.05,62.11,74453.0,56.5301,56.5301,56.4664,56.521,74453.0
2020-10-28 12:45:00,62.1,62.13,62.06,62.09,23492.0,56.5119,56.5392,56.4755,56.5028,23492.0
2020-10-28 12:50:00,62.09,62.17,62.05,62.13,60723.0,56.5028,56.5756,56.4664,56.5392,60723.0
2020-10-28 12:55:00,62.13,62.2,62.1,62.17,44942.0,56.5392,56.6029,56.5119,56.5756,44942.0
2020-10-28 13:00:00,62.16,62.17,62.05,62.09,74847.0,56.5665,56.5756,56.4664,56.5028,74847.0
2020-10-28 13:05:00,62.08,62.13,62.03,62.05,79731.0,56.4937,56.5392,56.4482,56.4664,79731.0
2020-10-28 13:10:00,62.05,62.06,61.92,61.93,66353.0,56.4664,56.4755,56.3481,56.3572,66353.0
2020-10-28 13:15:00,61.93,61.97,61.86,61.97,37602.0,56.3572,56.3936,56.2935,56.3936,37602.0
2020-10-28 13:20:00,61.95,61.95,61.88,61.92,30926.0,56.3754,56.3754,56.3117,56.3481,30926.0
2020-10-28 13:25:00,61.92,62.1,61.92,62.1,51347.0,56.3481,56.5119,56.3481,56.5119,51347.0
2020-10-28 13:30:00,62.1,62.17,62.03,62.17,45974.0,56.5119,56.5756,56.4482,56.5756,45974.0
2020-10-28 13:35:00,62.16,62.25,62.15,62.19,50598.0,56.5665,56.6484,56.5574,56.5938,50598.0
2020-10-28 13:40:00,62.2,62.2,62.1,62.13,25913.0,56.6029,56.6029,56.5119,56.5392,25913.0
2020-10-28 13:45:00,62.13,62.3,62.13,62.25,38314.0,56.5392,56.6939,56.5392,56.6484,38314.0
2020-10-28 13:50:00,62.24,62.28,62.19,62.26,102554.0,56.6393,56.6757,56.5938,56.6575,102554.0
2020-10-28 13:55:00,62.26,62.34,62.23,62.31,44587.0,56.6575,56.7303,56.6302,56.703,44587.0
2020-10-28 14:00:00,62.3,62.32,62.16,62.24,87854.0,56.6939,56.7121,56.5665,56.6393,87854.0
2020-10-28 14:05:00,62.23,62.31,62.21,62.22,55852.0,56.6302,56.703,56.612,56.6211,55852.0
2020-10-28 14:10:00,62.22,62.24,62.14,62.15,61894.0,56.6211,56.6393,56.5483,56.5574,61894.0
2020-10-28 14:15:00,62.14,62.2,62.11,62.16,74309.0,56.5483,56.6029,56.521,56.5665,74309.0
2020-10-28 14:20:00,62.16,62.33,62.15,62.31,64261.0,56.5665,56.7212,56.5574,56.703,64261.0
2020-10-28 14:25:00,62.33,62.42,62.3,62.36,53380.0,56.7212,56.8031,56.6939,56.7485,53380.0
2020-10-28 14:30:00,62.36,62.41,62.3,62.34,67676.0,56.7485,56.794,56.6939,56.7303,67676.0
2020-10-28 14:35:00,62.33,62.33,62.18,62.22,77884.0,56.7212,56.7212,56.5847,56.6211,77884.0
2020-10-28 14:40:00,62.21,62.3,62.2,62.26,102305.0,56.612,56.6939,56.6029,56.6575,102305.0
2020-10-28 14:45:00,62.26,62.35,62.24,62.28,42720.0,56.6575,56.7394,56.6393,56.6757,42720.0
2020-10-28 14:50:00,62.29,62.34,62.15,62.15,96290.0,56.6848,56.7303,56.5574,56.5574,96290.0
2020-10-28 14:55:00,62.16,62.42,62.15,62.34,124408.0,56.5665,56.8031,56.5574,56.7303,124408.0
2020-10-28 15:00:00,62.35,62.36,62.22,62.24,87410.0,56.7394,56.7485,56.6211,56.6393,87410.0
2020-10-28 15:05:00,62.24,62.29,62.19,62.23,46646.0,56.6393,56.6848,56.5938,56.6302,46646.0
2020-10-28 15:10:00,62.24,62.31,62.17,62.26,56157.0,56.6393,56.703,56.5756,56.6575,56157.0
2020-10-28 15:15:00,62.25,62.28,62.19,62.24,90871.0,56.6484,56.6757,56.5938,56.6393,90871.0
2020-10-28 15:20:00,62.24,62.45,62.2,62.44,111012.0,56.6393,56.8304,56.6029,56.8213,111012.0
2020-10-28 15:25:00,62.43,62.46,62.36,62.36,57398.0,56.8122,56.8395,56.7485,56.7485,57398.0
2020-10-28 15:30:00,62.36,62.48,62.35,62.41,130989.0,56.7485,56.8577,56.7394,56.794,130989.0
2020-10-28 15:35:00,62.4,62.42,62.18,62.19,157659.0,56.7849,56.8031,56.5847,56.5938,157659.0
2020-10-28 15:40:00,62.19,62.3,62.19,62.22,88971.0,56.5938,56.6939,56.5938,56.6211,88971.0
2020-10-28 15:45:00,62.22,62.23,62.08,62.16,137885.0,56.6211,56.6302,56.4937,56.5665,137885.0
2020-10-28 15:50:00,62.17,62.17,62.0,62.01,230085.0,56.5756,56.5756,56.4209,56.43,230085.0
2020-10-28 15:55:00,62.01,62.03,61.87,61.92,318599.0,56.43,56.4482,56.3026,56.3481,318599.0
2020-10-29 09:30:00,61.76,62.06,61.73,61.95,121570.0,56.2025,56.4755,56.1752,56.3754,121570.0
2020-10-29 09:35:00,61.95,61.98,61.67,61.67,142914.0,56.3754,56.4027,56.1206,56.1206,142914.0
2020-10-29 09:40:00,61.67,61.74,61.54,61.74,187867.0,56.1206,56.1843,56.0023,56.1843,187867.0
2020-10-29 09:45:00,61.75,62.17,61.71,62.06,143108.0,56.1934,56.5756,56.157,56.4755,143108.0
2020-10-29 09:50:00,62.07,62.3,62.0,62.3,63488.0,56.4846,56.6939,56.4209,56.6939,63488.0
2020-10-29 09:55:00,62.29,62.4,62.24,62.3,161448.0,56.6848,56.7849,56.6393,56.6939,161448.0
2020-10-29 10:00:00,62.31,62.52,62.16,62.47,147823.0,56.703,56.8941,56.5665,56.8486,147823.0
2020-10-29 10:05:00,62.47,62.47,62.32,62.38,111493.0,56.8486,56.8486,56.7121,56.7667,111493.0
2020-10-29 10:10:00,62.38,62.48,62.24,62.29,123882.0,56.7667,56.8577,56.6393,56.6848,123882.0
2020-10-29 10:15:00,62.3,62.63,62.26,62.6,104061.0,56.6939,56.9942,56.6575,56.9669,104061.0
2020-10-29 10:20:00,62.61,62.77,62.56,62.74,99158.0,56.976,57.1216,56.9305,57.0943,99158.0
2020-10-29 10:25:00,62.73,62.81,62.66,62.78,78111.0,57.0852,57.158,57.0215,57.1307,78111.0
2020-10-29 10:30:00,62.79,62.84,62.71,62.78,84440.0,57.1398,57.1853,57.067,57.1307,84440.0
2020-10-29 10:35:00,62.78,62.95,62.75,62.93,80570.0,57.1307,57.2854,57.1034,57.2672,80570.0
2020-10-29 10:40:00,62.93,62.94,62.84,62.89,51890.0,57.2672,57.2763,57.1853,57.2308,51890.0
2020-10-29 10:45:00,62.9,62.91,62.78,62.85,53842.0,57.2399,57.249,57.1307,57.1944,53842.0
2020-10-29 10:50:00,62.86,62.94,62.83,62.89,46370.0,57.2035,57.2763,57.1762,57.2308,46370.0
2020-10-29 10:55:00,62.89,62.96,62.81,62.95,49559.0,57.2308,57.2945,57.158,57.2854,49559.0
2020-10-29 11:00:00,62.94,62.96,62.76,62.79,78527.0,57.2763,57.2945,57.1125,57.1398,78527.0
2020-10-29 11:05:00,62.8,62.93,62.79,62.85,30935.0,57.1489,57.2672,57.1398,57.1944,30935.0
2020-10-29 11:10:00,62.84,62.97,62.81,62.97,72107.0,57.1853,57.3036,57.158,57.3036,72107.0
2020-10-29 11:15:00,62.96,63.0,62.89,62.92,42137.0,57.2945,57.3309,57.2308,57.2581,42137.0
2020-10-29 11:20:00,62.92,62.96,62.89,62.93,23704.0,57.2581,57.2945,57.2308,57.2672,23704.0
2020-10-29 11:25:00,62.94,62.98,62.76,62.76,39568.0,57.2763,57.3127,57.1125,57.1125,39568.0
2020-10-29 11:30:00,62.75,62.81,62.69,62.72,68526.0,57.1034,57.158,57.0488,57.0761,68526.0
2020-10-29 11:35:00,62.73,62.84,62.67,62.84,32457.0,57.0852,57.1853,57.0306,57.1853,32457.0
2020-10-29 11:40:00,62.82,62.82,62.64,62.69,87834.0,57.1671,57.1671,57.0033,57.0488,87834.0
2020-10-29 11:45:00,62.68,62.8,62.66,62.76,31915.0,57.0397,57.1489,57.0215,57.1125,31915.0
2020-10-29 11:50:00,62.75,62.89,62.73,62.87,52184.0,57.1034,57.2308,57.0852,57.2126,52184.0
2020-10-29 11:55:00,62.88,62.96,62.78,62.91,57500.0,57.2217,57.2945,57.1307,57.249,57500.0
2020-10-29 12:00:00,62.91,62.96,62.8,62.8,36604.0,57.249,57.2945,57.1489,57.1489,36604.0
2020-10-29 12:05:00,62.8,62.89,62.8,62.84,31680.0,57.1489,57.2308,57.1489,57.1853,31680.0
2020-10-29 12:10:00,62.83,62.93,62.81,62.93,23679.0,57.1762,57.2672,57.158,57.2672,23679.0
2020-10-29 12:15:00,62.9,63.03,62.9,63.0,20942.0,57.2399,57.3582,57.2399,57.3309,20942.0
2020-10-29 12:20:00,62.99,63.0,62.93,62.95,19035.0,57.3218,57.3309,57.2672,57.2854,19035.0
2020-10-29 12:25:00,62.95,63.0,62.94,62.95,28331.0,57.2854,57.3309,57.2763,57.2854,28331.0
2020-10-29 12:30:00,62.95,63.05,62.95,63.04,53015.0,57.2854,57.3764,57.2854,57.3673,53015.0
2020-10-29 12:35:00,63.04,63.1,63.02,63.08,33637.0,57.3673,57.4219,57.3491,57.4037,33637.0
2020-10-29 12:40:00,63.08,63.1,63.01,63.05,136304.0,57.4037,57.4219,57.34,57.3764,136304.0
2020-10-29 12:45:00,63.04,63.05,62.94,62.95,159813.0,57.3673,57.3764,57.2763,57.2854,159813.0
2020-10-29 12:50:00,62.96,62.99,62.91,62.98,75780.0,57.2945,57.3218,57.249,57.3127,75780.0
2020-10-29 12:55:00,62.97,62.97,62.86,62.87,75806.0,57.3036,57.3036,57.2035,57.2126,75806.0
2020-10-29 13:00:00,62.88,62.93,62.86,62.93,33950.0,57.2217,57.2672,57.2035,57.2672,33950.0
2020-10-29 13:05:00,62.94,62.94,62.81,62.83,96506.0,57.2763,57.2763,57.158,57.1762,96506.0
2020-10-29 13:10:00,62.83,62.85,62.79,62.82,31081.0,57.1762,57.1944,57.1398,57.1671,31081.0
2020-10-29 13:15:00,62.83,62.84,62.74,62.77,43165.0,57.1762,57.1853,57.0943,57.1216,43165.0
2020-10-29 13:20:00,62.78,62.89,62.77,62.88,43422.0,57.1307,57.2308,57.1216,57.2217,43422.0
2020-10-29 13:25:00,62.88,62.96,62.86,62.96,50259.0,57.2217,57.2945,57.2035,57.2945,50259.0
2020-10-29 13:30:00,62.96,63.09,62.96,63.07,80097.0,57.2945,57.4128,57.2945,57.3946,80097.0
2020-10-29 13:35:00,63.06,63.08,62.98,63.04,45081.0,57.3855,57.4037,57.3127,57.3673,45081.0
2020-10-29 13:40:00,63.03,63.16,63.03,63.15,40164.0,57.3582,57.4765,57.3582,57.4674,40164.0
2020-10-29 13:45:00,63.15,63.21,63.15,63.21,49051.0,57.4674,57.522,57.4674,57.522,49051.0
2020-10-29 13:50:00,63.21,63.32,63.18,63.32,53705.0,57.522,57.6221,57.4947,57.6221,53705.0
2020-10-29 13:55:00,63.31,63.33,63.26,63.29,33181.0,57.613,57.6312,57.5675,57.5948,33181.0
2020-10-29 14:00:00,63.29,63.44,63.29,63.36,93268.0,57.5948,57.7313,57.5948,57.6585,93268.0
2020-10-29 14:05:00,63.36,63.48,63.36,63.47,120976.0,57.6585,57.7677,57.6585,57.7586,120976.0
2020-10-29 14:10:00,63.47,63.48,63.37,63.38,48376.0,57.7586,57.7677,57.6676,57.6767,48376.0
2020-10-29 14:15:00,63.39,63.56,63.38,63.56,70064.0,57.6858,57.8405,57.6767,57.8405,70064.0
2020-10-29 14:20:00,63.56,63.6,63.54,63.59,46709.0,57.8405,57.8769,57.8223,57.8678,46709.0
2020-10-29 14:25:00,63.58,63.66,63.55,63.6,52771.0,57.8587,57.9315,57.8314,57.8769,52771.0
2020-10-29 14:30:00,63.61,63.7,63.57,63.7,49367.0,57.886,57.9679,57.8496,57.9679,49367.0
2020-10-29 14:35:00,63.71,63.71,63.45,63.46,34451.0,57.977,57.977,57.7404,57.7495,34451.0
2020-10-29 14:40:00,63.47,63.53,63.47,63.49,25084.0,57.7586,57.8132,57.7586,57.7768,25084.0
2020-10-29 14:45:00,63.48,63.5,63.38,63.43,125879.0,57.7677,57.7859,57.6767,57.7222,125879.0
2020-10-29 14:50:00,63.43,63.54,63.42,63.54,84874.0,57.7222,57.8223,57.7131,57.8223,84874.0
2020-10-29 14:55:00,63.53,63.59,63.47,63.51,84900.0,57.8132,57.8678,57.7586,57.795,84900.0
2020-10-29 15:00:00,63.52,63.58,63.45,63.56,200102.0,57.8041,57.8587,57.7404,57.8405,200102.0
2020-10-29 15:05:00,63.56,63.61,63.51,63.52,162589.0,57.8405,57.886,57.795,57.8041,162589.0
2020-10-29 15:10:00,63.52,63.53,63.37,63.4,66813.0,57.8041,57.8132,57.6676,57.6949,66813.0
2020-10-29 15:15:00,63.41,63.46,63.32,63.44,73251.0,57.704,57.7495,57.6221,57.7313,73251.0
2020-10-29 15:20:00,63.44,63.52,63.41,63.49,47441.0,57.7313,57.8041,57.704,57.7768,47441.0
2020-10-29 15:25:00,63.48,63.56,63.42,63.51,61412.0,57.7677,57.8405,57.7131,57.795,61412.0
2020-10-29 15:30:00,63.51,63.52,63.39,63.41,52547.0,57.795,57.8041,57.6858,57.704,52547.0
2020-10-29 15:35:00,63.4,63.42,63.31,63.42,84602.0,57.6949,57.7131,57.613,57.7131,84602.0
2020-10-29 15:40:00,63.41,63.47,63.36,63.37,76767.0,57.704,57.7586,57.6585,57.6676,76767.0
2020-10-29 15:45:00,63.37,63.58,63.35,63.58,110386.0,57.6676,57.8587,57.6494,57.8587,110386.0
2020-10-29 15:50:00,63.57,63.62,63.47,63.56,200976.0,57.8496,57.8951,57.7586,57.8405,200976.0
2020-10-29 15:55:00,63.55,63.55,63.23,63.23,687491.0,57.8314,57.8314,57.5402,57.5402,687491.0
2020-10-30 09:30:00,62.96,63.34,62.9,63.16,106403.0,57.2945,57.6403,57.2399,57.4765,106403.0
2020-10-30 09:35:00,63.16,63.23,63.03,63.09,228871.0,57.4765,57.5402,57.3582,57.4128,228871.0
2020-10-30 09:40:00,63.08,63.08,62.9,63.04,68604.0,57.4037,57.4037,57.2399,57.3673,68604.0
2020-10-30 09:45:00,63.05,63.05,62.9,62.92,109606.0,57.3764,57.3764,57.2399,57.2581,109606.0
2020-10-30 09:50:00,62.91,63.04,62.87,62.98,101686.0,57.249,57.3673,57.2126,57.3127,101686.0
2020-10-30 09:55:00,62.98,63.24,62.98,63.18,82648.0,57.3127,57.5493,57.3127,57.4947,82648.0
2020-10-30 10:00:00,63.17,63.35,63.15,63.33,61370.0,57.4856,57.6494,57.4674,57.6312,61370.0
2020-10-30 10:05:00,63.33,63.44,63.29,63.33,103040.0,57.6312,57.7313,57.5948,57.6312,103040.0
2020-10-30 10:10:00,63.33,63.34,63.09,63.18,66363.0,57.6312,57.6403,57.4128,57.4947,66363.0
2020-10-30 10:15:00,63.17,63.23,63.1,63.14,45503.0,57.4856,57.5402,57.4219,57.4583,45503.0
2020-10-30 10:20:00,63.14,63.15,63.0,63.0,66298.0,57.4583,57.4674,57.3309,57.3309,66298.0
2020-10-30 10:25:00,63.0,63.01,62.66,62.72,129742.0,57.3309,57.34,57.0215,57.0761,129742.0
2020-10-30 10:30:00,62.71,62.78,62.62,62.71,264573.0,57.067,57.1307,56.9851,57.067,264573.0
2020-10-30 10:35:00,62.71,62.8,62.6,62.77,118129.0,57.067,57.1489,56.9669,57.1216,118129.0
2020-10-30 10:40:00,62.74,62.74,62.36,62.38,210096.0,57.0943,57.0943,56.7485,56.7667,210096.0
2020-10-30 10:45:00,62.39,62.42,62.24,62.25,76813.0,56.7758,56.8031,56.6393,56.6484,76813.0
2020-10-30 10:50:00,62.24,62.52,62.18,62.52,91656.0,56.6393,56.8941,56.5847,56.8941,91656.0
2020-10-30 10:55:00,62.52,62.56,62.29,62.29,69466.0,56.8941,56.9305,56.6848,56.6848,69466.0
2020-10-30 11:00:00,62.28,62.77,62.28,62.7,91356.0,56.6757,57.1216,56.6757,57.0579,91356.0
2020-10-30 11:05:00,62.71,62.74,62.55,62.55,67310.0,57.067,57.0943,56.9214,56.9214,67310.0
2020-10-30 11:10:00,62.53,62.9,62.53,62.9,159413.0,56.9032,57.2399,56.9032,57.2399,159413.0
2020-10-30 11:15:00,62.9,62.9,62.78,62.82,57523.0,57.2399,57.2399,57.1307,57.1671,57523.0
2020-10-30 11:20:00,62.81,62.91,62.75,62.86,59405.0,57.158,57.249,57.1034,57.2035,59405.0
2020-10-30 11:25:00,62.87,62.94,62.65,62.71,66396.0,57.2126,57.2763,57.0124,57.067,66396.0
2020-10-30 11:30:00,62.69,62.75,62.63,62.73,50175.0,57.0488,57.1034,56.9942,57.0852,50175.0
2020-10-30 11:35:00,62.73,62.84,62.72,62.72,182385.0,57.0852,57.1853,57.0761,57.0761,182385.0
2020-10-30 11:40:00,62.72,62.73,62.55,62.61,62982.0,57.0761,57.0852,56.9214,56.976,62982.0
2020-10-30 11:45:00,62.6,62.82,62.53,62.82,61112.0,56.9669,57.1671,56.9032,57.1671,61112.0
2020-10-30 11:50:00,62.81,62.92,62.73,62.92,54144.0,57.158,57.2581,57.0852,57.2581,54144.0
2020-10-30 11:55:00,62.9,62.97,62.81,62.97,102925.0,57.2399,57.3036,57.158,57.3036,102925.0
2020-10-30 12:00:00,62.97,63.07,62.89,63.05,114565.0,57.3036,57.3946,57.2308,57.3764,114565.0
2020-10-30 12:05:00,63.03,63.09,62.96,62.96,29229.0,57.3582,57.4128,57.2945,57.2945,29229.0
2020-10-30 12:10:00,62.97,62.97,62.89,62.94,30954.0,57.3036,57.3036,57.2308,57.2763,30954.0
2020-10-30 12:15:00,62.94,63.15,62.94,63.12,55635.0,57.2763,57.4674,57.2763,57.4401,55635.0
2020-10-30 12:20:00,63.12,63.12,63.06,63.11,40660.0,57.4401,57.4401,57.3855,57.431,40660.0
2020-10-30 12:25:00,63.1,63.24,63.05,63.22,42614.0,57.4219,57.5493,57.3764,57.5311,42614.0
2020-10-30 12:30:00,63.2,63.21,63.05,63.05,48803.0,57.5129,57.522,57.3764,57.3764,48803.0
2020-10-30 12:35:00,63.05,63.05,62.96,62.97,53665.0,57.3764,57.3764,57.2945,57.3036,53665.0
2020-10-30 12:40:00,62.97,62.98,62.87,62.9,15525.0,57.3036,57.3127,57.2126,57.2399,15525.0
2020-10-30 12:45:00,62.89,62.96,62.85,62.94,28847.0,57.2308,57.2945,57.1944,57.2763,28847.0
2020-10-30 12:50:00,62.92,62.96,62.88,62.9,33269.0,57.2581,57.2945,57.2217,57.2399,33269.0
2020-10-30 12:55:00,62.89,62.91,62.84,62.84,18786.0,57.2308,57.249,57.1853,57.1853,18786.0
2020-10-30 13:00:00,62.83,62.92,62.76,62.84,76298.0,57.1762,57.2581,57.1125,57.1853,76298.0
2020-10-30 13:05:00,62.85,62.85,62.72,62.76,30175.0,57.1944,57.1944,57.0761,57.1125,30175.0
2020-10-30 13:10:00,62.76,62.8,62.72,62.75,28087.0,57.1125,57.1489,57.0761,57.1034,28087.0
2020-10-30 13:15:00,62.75,62.8,62.66,62.75,58392.0,57.1034,57.1489,57.0215,57.1034,58392.0
2020-10-30 13:20:00,62.74,62.77,62.7,62.76,22954.0,57.0943,57.1216,57.0579,57.1125,22954.0
2020-10-30 13:25:00,62.75,62.87,62.69,62.85,60724.0,57.1034,57.2126,57.0488,57.1944,60724.0
2020-10-30 13:30:00,62.86,62.86,62.72,62.74,76162.0,57.2035,57.2035,57.0761,57.0943,76162.0
2020-10-30 13:35:00,62.73,62.74,62.53,62.65,97330.0,57.0852,57.0943,56.9032,57.0124,97330.0
2020-10-30 13:40:00,62.63,62.71,62.63,62.68,25409.0,56.9942,57.067,56.9942,57.0397,25409.0
2020-10-30 13:45:00,62.68,62.81,62.64,62.79,44106.0,57.0397,57.158,57.0033,57.1398,44106.0
2020-10-30 13:50:00,62.79,62.82,62.76,62.79,35098.0,57.1398,57.1671,57.1125,57.1398,35098.0
2020-10-30 13:55:00,62.79,62.92,62.79,62.9,40635.0,57.1398,57.2581,57.1398,57.2399,40635.0
2020-10-30 14:00:00,62.88,62.97,62.83,62.97,46534.0,57.2217,57.3036,57.1762,57.3036,46534.0
2020-10-30 14:05:00,62.96,63.17,62.94,63.14,60684.0,57.2945,57.4856,57.2763,57.4583,60684.0
2020-10-30 14:10:00,63.14,63.15,63.01,63.01,59141.0,57.4583,57.4674,57.34,57.34,59141.0
2020-10-30 14:15:00,63.01,63.07,62.97,63.02,43010.0,57.34,57.3946,57.3036,57.3491,43010.0
2020-10-30 14:20:00,63.02,63.08,62.92,62.93,70572.0,57.3491,57.4037,57.2581,57.2672,70572.0
2020-10-30 14:25:00,62.94,62.96,62.73,62.76,65773.0,57.2763,57.2945,57.0852,57.1125,65773.0
2020-10-30 14:30:00,62.75,62.75,62.59,62.67,90463.0,57.1034,57.1034,56.9578,57.0306,90463.0
2020-10-30 14:35:00,62.66,62.74,62.55,62.65,57449.0,57.0215,57.0943,56.9214,57.0124,57449.0
2020-10-30 14:40:00,62.64,62.64,62.5,62.51,73590.0,57.0033,57.0033,56.8759,56.885,73590.0
2020-10-30 14:45:00,62.51,62.73,62.47,62.73,107365.0,56.885,57.0852,56.8486,57.0852,107365.0
2020-10-30 14:50:00,62.73,62.77,62.67,62.74,35443.0,57.0852,57.1216,57.0306,57.0943,35443.0
2020-10-30 14:55:00,62.73,62.86,62.67,62.73,84880.0,57.0852,57.2035,57.0306,57.0852,84880.0
2020-10-30 15:00:00,62.72,62.77,62.64,62.75,133498.0,57.0761,57.1216,57.0033,57.1034,133498.0
2020-10-30 15:05:00,62.74,62.77,62.61,62.67,103584.0,57.0943,57.1216,56.976,57.0306,103584.0
2020-10-30 15:10:00,62.66,62.84,62.65,62.79,68114.0,57.0215,57.1853,57.0124,57.1398,68114.0
2020-10-30 15:15:00,62.77,62.83,62.64,62.7,123010.0,57.1216,57.1762,57.0033,57.0579,123010.0
2020-10-30 15:20:00,62.71,62.82,62.67,62.79,124462.0,57.067,57.1671,57.0306,57.1398,124462.0
2020-10-30 15:25:00,62.79,62.81,62.67,62.67,115760.0,57.1398,57.158,57.0306,57.0306,115760.0
2020-10-30 15:30:00,62.66,62.71,62.5,62.53,88250.0,57.0215,57.067,56.8759,56.9032,88250.0
2020-10-30 15:35:00,62.52,62.63,62.49,62.63,58261.0,56.8941,56.9942,56.8668,56.9942,58261.0
2020-10-30 15:40:00,62.64,62.82,62.59,62.82,104412.0,57.0033,57.1671,56.9578,57.1671,104412.0
2020-10-30 15:45:00,62.82,62.91,62.65,62.67,123399.0,57.1671,57.249,57.0124,57.0306,123399.0
2020-10-30 15:50:00,62.69,62.92,62.68,62.88,166454.0,57.0488,57.2581,57.0397,57.2217,166454.0
2020-10-30 15:55:00,62.87,63.22,62.86,63.21,390195.0,57.2126,57.5311,57.2035,57.522,390195.0
2020-11-02 09:30:00,64.13,64.43,64.08,64.28,108778.0,58.3592,58.6322,58.3137,58.4957,108778.0
2020-11-02 09:35:00,64.27,64.31,64.07,64.11,174894.0,58.4866,58.523,58.3046,58.341,174894.0
2020-11-02 09:40:00,64.1,64.1,63.96,63.99,111876.0,58.3319,58.3319,58.2045,58.2318,111876.0
2020-11-02 09:45:00,64.0,64.46,64.0,64.46,125233.0,58.2409,58.6595,58.2409,58.6595,125233.0
2020-11-02 09:50:00,64.44,64.63,64.36,64.57,107297.0,58.6413,58.8142,58.5685,58.7596,107297.0
2020-11-02 09:55:00,64.58,64.81,64.56,64.77,65907.0,58.7687,58.978,58.7505,58.9416,65907.0
2020-11-02 10:00:00,64.86,64.98,64.79,64.97,132848.0,59.0235,59.1327,58.9598,59.1236,132848.0
2020-11-02 10:05:00,64.97,65.1,64.93,65.02,91098.0,59.1236,59.2419,59.0872,59.1691,91098.0
2020-11-02 10:10:00,65.02,65.08,64.91,64.96,307175.0,59.1691,59.2237,59.069,59.1145,307175.0
2020-11-02 10:15:00,65.0,65.18,64.94,65.09,81261.0,59.1509,59.3147,59.0963,59.2328,81261.0
2020-11-02 10:20:00,65.09,65.14,65.0,65.07,121164.0,59.2328,59.2783,59.1509,59.2146,121164.0
2020-11-02 10:25:00,65.07,65.14,64.97,64.97,108519.0,59.2146,59.2783,59.1236,59.1236,108519.0
2020-11-02 10:30:00,64.97,64.97,64.8,64.87,128653.0,59.1236,59.1236,58.9689,59.0326,128653.0
2020-11-02 10:35:00,64.86,64.93,64.76,64.79,71135.0,59.0235,59.0872,58.9325,58.9598,71135.0
2020-11-02 10:40:00,64.79,64.86,64.77,64.8,101537.0,58.9598,59.0235,58.9416,58.9689,101537.0
2020-11-02 10:45:00,64.8,64.88,64.79,64.83,96303.0,58.9689,59.0417,58.9598,58.9962,96303.0
2020-11-02 10:50:00,64.83,64.88,64.71,64.79,66756.0,58.9962,59.0417,58.887,58.9598,66756.0
2020-11-02 10:55:00,64.79,64.82,64.69,64.72,44405.0,58.9598,58.9871,58.8688,58.8961,44405.0
2020-11-02 11:00:00,64.71,64.85,64.7,64.81,61586.0,58.887,59.0144,58.8779,58.978,61586.0
2020-11-02 11:05:00,64.81,64.99,64.78,64.97,44698.0,58.978,59.1418,58.9507,59.1236,44698.0
2020-11-02 11:10:00,64.97,64.98,64.83,64.87,83069.0,59.1236,59.1327,58.9962,59.0326,83069.0
2020-11-02 11:15:00,64.85,64.85,64.69,64.71,113160.0,59.0144,59.0144,58.8688,58.887,113160.0
2020-11-02 11:20:00,64.71,64.74,64.61,64.73,72748.0,58.887,58.9143,58.796,58.9052,72748.0
2020-11-02 11:25:00,64.72,64.9,64.7,64.9,97721.0,58.8961,59.0599,58.8779,59.0599,97721.0
2020-11-02 11:30:00,64.91,64.95,64.85,64.92,101306.0,59.069,59.1054,59.0144,59.0781,101306.0
2020-11-02 11:35:00,64.92,64.98,64.82,64.88,54800.0,59.0781,59.1327,58.9871,59.0417,54800.0
2020-11-02 11:40:00,64.89,65.14,64.88,65.14,58943.0,59.0508,59.2783,59.0417,59.2783,58943.0
2020-11-02 11:45:00,65.13,65.15,65.05,65.14,54665.0,59.2692,59.2874,59.1964,59.2783,54665.0
2020-11-02 11:50:00,65.14,65.2,65.13,65.19,28501.0,59.2783,59.3329,59.2692,59.3238,28501.0
2020-11-02 11:55:00,65.19,65.23,65.17,65.17,47536.0,59.3238,59.3602,59.3056,59.3056,47536.0
2020-11-02 12:00:00,65.18,65.19,65.1,65.16,62551.0,59.3147,59.3238,59.2419,59.2965,62551.0
2020-11-02 12:05:00,65.17,65.27,65.17,65.24,47135.0,59.3056,59.3966,59.3056,59.3693,47135.0
2020-11-02 12:10:00,65.24,65.25,65.11,65.16,48531.0,59.3693,59.3784,59.251,59.2965,48531.0
2020-11-02 12:15:00,65.16,65.21,65.08,65.08,74031.0,59.2965,59.342,59.2237,59.2237,74031.0
2020-11-02 12:20:00,65.09,65.12,65.06,65.11,44625.0,59.2328,59.2601,59.2055,59.251,44625.0
2020-11-02 12:25:00,65.11,65.24,65.09,65.23,87608.0,59.251,59.3693,59.2328,59.3602,87608.0
2020-11-02 12:30:00,65.22,65.25,65.16,65.17,24127.0,59.3511,59.3784,59.2965,59.3056,24127.0
2020-11-02 12:35:00,65.18,65.21,65.04,65.04,32751.0,59.3147,59.342,59.1873,59.1873,32751.0
2020-11-02 12:40:00,65.03,65.06,64.96,64.97,238812.0,59.1782,59.2055,59.1145,59.1236,238812.0
2020-11-02 12:45:00,64.97,65.0,64.86,64.9,70375.0,59.1236,59.1509,59.0235,59.0599,70375.0
2020-11-02 12:50:00,64.91,64.98,64.87,64.93,55869.0,59.069,59.1327,59.0326,59.0872,55869.0
2020-11-02 12:55:00,64.94,65.0,64.9,64.98,43364.0,59.0963,59.1509,59.0599,59.1327,43364.0
2020-11-02 13:00:00,64.98,65.01,64.84,64.89,43602.0,59.1327,59.16,59.0053,59.0508,43602.0
2020-11-02 13:05:00,64.89,64.89,64.81,64.86,32069.0,59.0508,59.0508,58.978,59.0235,32069.0
2020-11-02 13:10:00,64.86,64.9,64.82,64.85,51072.0,59.0235,59.0599,58.9871,59.0144,51072.0
2020-11-02 13:15:00,64.83,64.83,64.7,64.72,30443.0,58.9962,58.9962,58.8779,58.8961,30443.0
2020-11-02 13:20:00,64.72,64.79,64.67,64.75,142184.0,58.8961,58.9598,58.8506,58.9234,142184.0
2020-11-02 13:25:00,64.75,64.79,64.67,64.78,58332.0,58.9234,58.9598,58.8506,58.9507,58332.0
2020-11-02 13:30:00,64.77,64.84,64.75,64.84,46762.0,58.9416,59.0053,58.9234,59.0053,46762.0
2020-11-02 13:35:00,64.84,64.84,64.67,64.7,38657.0,59.0053,59.0053,58.8506,58.8779,38657.0
2020-11-02 13:40:00,64.72,64.85,64.71,64.84,28388.0,58.8961,59.0144,58.887,59.0053,28388.0
2020-11-02 13:45:00,64.84,64.9,64.82,64.84,34991.0,59.0053,59.0599,58.9871,59.0053,34991.0
2020-11-02 13:50:00,64.83,64.85,64.66,64.71,124983.0,58.9962,59.0144,58.8415,58.887,124983.0
2020-11-02 13:55:00,64.71,64.72,64.65,64.68,26222.0,58.887,58.8961,58.8324,58.8597,26222.0
2020-11-02 14:00:00,64.68,64.84,64.64,64.83,71358.0,58.8597,59.0053,58.8233,58.9962,71358.0
2020-11-02 14:05:00,64.83,64.91,64.81,64.86,67685.0,58.9962,59.069,58.978,59.0235,67685.0
2020-11-02 14:10:00,64.85,64.93,64.8,64.9,111822.0,59.0144,59.0872,58.9689,59.0599,111822.0
2020-11-02 14:15:00,64.89,64.92,64.86,64.89,45363.0,59.0508,59.0781,59.0235,59.0508,45363.0
2020-11-02 14:20:00,64.89,65.18,64.87,65.16,94814.0,59.0508,59.3147,59.0326,59.2965,94814.0
2020-11-02 14:25:00,65.14,65.21,65.14,65.21,40407.0,59.2783,59.342,59.2783,59.342,40407.0
2020-11-02 14:30:00,65.22,65.27,65.15,65.18,42929.0,59.3511,59.3966,59.2874,59.3147,42929.0
2020-11-02 14:35:00,65.18,65.26,65.17,65.2,100123.0,59.3147,59.3875,59.3056,59.3329,100123.0
2020-11-02 14:40:00,65.19,65.25,65.19,65.23,60080.0,59.3238,59.3784,59.3238,59.3602,60080.0
2020-11-02 14:45:00,65.22,65.4,65.21,65.25,102553.0,59.3511,59.5149,59.342,59.3784,102553.0
2020-11-02 14:50:00,65.25,65.29,65.19,65.2,72303.0,59.3784,59.4148,59.3238,59.3329,72303.0
2020-11-02 14:55:00,65.21,65.27,65.16,65.27,42465.0,59.342,59.3966,59.2965,59.3966,42465.0
2020-11-02 15:00:00,65.26,65.35,65.23,65.33,75257.0,59.3875,59.4694,59.3602,59.4512,75257.0
2020-11-02 15:05:00,65.33,65.33,65.28,65.28,87716.0,59.4512,59.4512,59.4057,59.4057,87716.0
2020-11-02 15:10:00,65.28,65.34,65.27,65.3,244076.0,59.4057,59.4603,59.3966,59.4239,244076.0
2020-11-02 15:15:00,65.31,65.43,65.3,65.42,86834.0,59.433,59.5422,59.4239,59.5331,86834.0
2020-11-02 15:20:00,65.43,65.51,65.43,65.46,107272.0,59.5422,59.6151,59.5422,59.5695,107272.0
2020-11-02 15:25:00,65.45,65.48,65.38,65.4,74913.0,59.5604,59.5878,59.4967,59.5149,74913.0
2020-11-02 15:30:00,65.4,65.51,65.32,65.33,200730.0,59.5149,59.6151,59.4421,59.4512,200730.0
2020-11-02 15:35:00,65.33,65.34,65.21,65.23,150050.0,59.4512,59.4603,59.342,59.3602,150050.0
2020-11-02 15:40:00,65.23,65.24,65.05,65.05,82515.0,59.3602,59.3693,59.1964,59.1964,82515.0
2020-11-02 15:45:00,65.04,65.21,65.02,65.18,138703.0,59.1873,59.342,59.1691,59.3147,138703.0
2020-11-02 15:50:00,65.17,65.22,65.08,65.15,231950.0,59.3056,59.3511,59.2237,59.2874,231950.0
2020-11-02 15:55:00,65.15,65.3,65.11,65.28,382136.0,59.2874,59.4239,59.251,59.4057,382136.0
2020-11-03 09:30:00,65.95,66.11,65.81,65.85,260481.0,60.0155,60.1611,59.8881,59.9245,260481.0
2020-11-03 09:35:00,65.84,65.86,65.61,65.73,178212.0,59.9154,59.9336,59.7061,59.8153,178212.0
2020-11-03 09:40:00,65.74,65.76,65.63,65.71,139930.0,59.8244,59.8426,59.7243,59.7971,139930.0
2020-11-03 09:45:00,65.71,65.79,65.68,65.74,187939.0,59.7971,59.8699,59.7698,59.8244,187939.0
2020-11-03 09:50:00,65.73,65.92,65.72,65.91,225285.0,59.8153,59.9882,59.8062,59.9791,225285.0
2020-11-03 09:55:00,65.91,65.95,65.86,65.91,120903.0,59.9791,60.0155,59.9336,59.9791,120903.0
2020-11-03 10:00:00,65.92,66.17,65.92,66.13,109902.0,59.9882,60.2157,59.9882,60.1793,109902.0
2020-11-03 10:05:00,66.13,66.15,66.02,66.12,199730.0,60.1793,60.1975,60.0792,60.1702,199730.0
2020-11-03 10:10:00,66.12,66.13,66.05,66.09,145744.0,60.1702,60.1793,60.1065,60.1429,145744.0
2020-11-03 10:15:00,66.1,66.43,66.1,66.43,135441.0,60.152,60.4523,60.152,60.4523,135441.0
2020-11-03 10:20:00,66.43,66.46,66.38,66.42,115442.0,60.4523,60.4796,60.4068,60.4432,115442.0
2020-11-03 10:25:00,66.42,66.46,66.36,66.36,99776.0,60.4432,60.4796,60.3886,60.3886,99776.0
2020-11-03 10:30:00,66.37,66.43,66.32,66.34,121585.0,60.3977,60.4523,60.3522,60.3704,121585.0
2020-11-03 10:35:00,66.35,66.43,66.33,66.43,130970.0,60.3795,60.4523,60.3613,60.4523,130970.0
2020-11-03 10:40:00,66.42,66.44,66.32,66.36,81774.0,60.4432,60.4614,60.3522,60.3886,81774.0
2020-11-03 10:45:00,66.36,66.39,66.28,66.31,59188.0,60.3886,60.4159,60.3158,60.3431,59188.0
2020-11-03 10:50:00,66.32,66.37,66.27,66.3,76084.0,60.3522,60.3977,60.3067,60.334,76084.0
2020-11-03 10:55:00,66.31,66.35,66.26,66.34,81632.0,60.3431,60.3795,60.2976,60.3704,81632.0
2020-11-03 11:00:00,66.35,66.41,66.22,66.3,161260.0,60.3795,60.4341,60.2612,60.334,161260.0
2020-11-03 11:05:00,66.32,66.34,66.26,66.31,56098.0,60.3522,60.3704,60.2976,60.3431,56098.0
2020-11-03 11:10:00,66.3,66.38,66.29,66.37,53971.0,60.334,60.4068,60.3249,60.3977,53971.0
2020-11-03 11:15:00,66.38,66.44,66.36,66.4,90429.0,60.4068,60.4614,60.3886,60.425,90429.0
2020-11-03 11:20:00,66.41,66.46,66.4,66.42,49476.0,60.4341,60.4796,60.425,60.4432,49476.0
2020-11-03 11:25:00,66.42,66.45,66.35,66.37,107175.0,60.4432,60.4705,60.3795,60.3977,107175.0
2020-11-03 11:30:00,66.38,66.39,66.28,66.32,129044.0,60.4068,60.4159,60.3158,60.3522,129044.0
2020-11-03 11:35:00,66.33,66.34,66.25,66.34,104956.0,60.3613,60.3704,60.2885,60.3704,104956.0
2020-11-03 11:40:00,66.33,66.33,66.27,66.31,64853.0,60.3613,60.3613,60.3067,60.3431,64853.0
2020-11-03 11:45:00,66.31,66.31,66.24,66.25,72374.0,60.3431,60.3431,60.2794,60.2885,72374.0
2020-11-03 11:50:00,66.26,66.27,66.11,66.11,71634.0,60.2976,60.3067,60.1611,60.1611,71634.0
2020-11-03 11:55:00,66.11,66.12,66.02,66.07,66720.0,60.1611,60.1702,60.0792,60.1247,66720.0
2020-11-03 12:00:00,66.08,66.13,66.01,66.03,71108.0,60.1338,60.1793,60.0701,60.0883,71108.0
2020-11-03 12:05:00,66.04,66.1,66.02,66.08,38793.0,60.0974,60.152,60.0792,60.1338,38793.0
2020-11-03 12:10:00,66.08,66.15,66.05,66.13,47906.0,60.1338,60.1975,60.1065,60.1793,47906.0
2020-11-03 12:15:00,66.12,66.13,66.04,66.07,44524.0,60.1702,60.1793,60.0974,60.1247,44524.0
2020-11-03 12:20:00,66.08,66.12,66.08,66.1,35856.0,60.1338,60.1702,60.1338,60.152,35856.0
2020-11-03 12:25:00,66.08,66.12,66.04,66.08,37796.0,60.1338,60.1702,60.0974,60.1338,37796.0
2020-11-03 12:30:00,66.08,66.19,66.07,66.19,51650.0,60.1338,60.2339,60.1247,60.2339,51650.0
2020-11-03 12:35:00,66.2,66.22,66.15,66.16,47702.0,60.243,60.2612,60.1975,60.2066,47702.0
2020-11-03 12:40:00,66.16,66.17,66.08,66.09,66851.0,60.2066,60.2157,60.1338,60.1429,66851.0
2020-11-03 12:45:00,66.11,66.15,66.08,66.13,32016.0,60.1611,60.1975,60.1338,60.1793,32016.0
2020-11-03 12:50:00,66.13,66.13,66.01,66.02,49514.0,60.1793,60.1793,60.0701,60.0792,49514.0
2020-11-03 12:55:00,66.02,66.03,65.93,66.0,114240.0,60.0792,60.0883,59.9973,60.061,114240.0
2020-11-03 13:00:00,66.0,66.04,65.98,65.98,54831.0,60.061,60.0974,60.0428,60.0428,54831.0
2020-11-03 13:05:00,65.98,66.07,65.97,66.02,44181.0,60.0428,60.1247,60.0337,60.0792,44181.0
2020-11-03 13:10:00,66.02,66.07,66.02,66.03,54601.0,60.0792,60.1247,60.0792,60.0883,54601.0
2020-11-03 13:15:00,66.04,66.05,65.99,66.03,34280.0,60.0974,60.1065,60.0519,60.0883,34280.0
2020-11-03 13:20:00,66.02,66.16,66.01,66.15,59523.0,60.0792,60.2066,60.0701,60.1975,59523.0
2020-11-03 13:25:00,66.15,66.15,66.09,66.1,42168.0,60.1975,60.1975,60.1429,60.152,42168.0
2020-11-03 13:30:00,66.11,66.24,66.11,66.21,103573.0,60.1611,60.2794,60.1611,60.2521,103573.0
2020-11-03 13:35:00,66.21,66.22,66.12,66.17,64220.0,60.2521,60.2612,60.1702,60.2157,64220.0
2020-11-03 13:40:00,66.16,66.16,66.09,66.11,50819.0,60.2066,60.2066,60.1429,60.1611,50819.0
2020-11-03 13:45:00,66.11,66.11,66.01,66.01,62345.0,60.1611,60.1611,60.0701,60.0701,62345.0
2020-11-03 13:50:00,66.02,66.06,65.99,66.02,56145.0,60.0792,60.1156,60.0519,60.0792,56145.0
2020-11-03 13:55:00,66.02,66.03,65.97,66.02,66624.0,60.0792,60.0883,60.0337,60.0792,66624.0
2020-11-03 14:00:00,66.02,66.13,65.99,66.07,86461.0,60.0792,60.1793,60.0519,60.1247,86461.0
2020-11-03 14:05:00,66.08,66.18,66.05,66.17,59258.0,60.1338,60.2248,60.1065,60.2157,59258.0
2020-11-03 14:10:00,66.17,66.3,66.16,66.29,81099.0,60.2157,60.334,60.2066,60.3249,81099.0
2020-11-03 14:15:00,66.29,66.29,66.19,66.22,82378.0,60.3249,60.3249,60.2339,60.2612,82378.0
2020-11-03 14:20:00,66.23,66.27,66.15,66.16,55476.0,60.2703,60.3067,60.1975,60.2066,55476.0
2020-11-03 14:25:00,66.16,66.2,66.13,66.19,48372.0,60.2066,60.243,60.1793,60.2339,48372.0
2020-11-03 14:30:00,66.19,66.34,66.19,66.33,87536.0,60.2339,60.3704,60.2339,60.3613,87536.0
2020-11-03 14:35:00,66.32,66.34,66.3,66.3,37805.0,60.3522,60.3704,60.334,60.334,37805.0
2020-11-03 14:40:00,66.31,66.37,66.3,66.34,40820.0,60.3431,60.3977,60.334,60.3704,40820.0
2020-11-03 14:45:00,66.33,66.39,66.28,66.39,54690.0,60.3613,60.4159,60.3158,60.4159,54690.0
2020-11-03 14:50:00,66.38,66.38,66.27,66.3,58127.0,60.4068,60.4068,60.3067,60.334,58127.0
2020-11-03 14:55:00,66.3,66.3,66.23,66.26,59747.0,60.334,60.334,60.2703,60.2976,59747.0
2020-11-03 15:00:00,66.27,66.3,66.13,66.18,100227.0,60.3067,60.334,60.1793,60.2248,100227.0
2020-11-03 15:05:00,66.17,66.19,66.14,66.16,81930.0,60.2157,60.2339,60.1884,60.2066,81930.0
2020-11-03 15:10:00,66.17,66.26,66.17,66.23,79706.0,60.2157,60.2976,60.2157,60.2703,79706.0
2020-11-03 15:15:00,66.22,66.3,66.21,66.28,57442.0,60.2612,60.334,60.2521,60.3158,57442.0
2020-11-03 15:20:00,66.29,66.3,66.07,66.14,222811.0,60.3249,60.334,60.1247,60.1884,222811.0
2020-11-03 15:25:00,66.15,66.3,66.15,66.25,119015.0,60.1975,60.334,60.1975,60.2885,119015.0
2020-11-03 15:30:00,66.25,66.45,66.25,66.44,154145.0,60.2885,60.4705,60.2885,60.4614,154145.0
2020-11-03 15:35:00,66.44,66.47,66.39,66.43,134197.0,60.4614,60.4887,60.4159,60.4523,134197.0
2020-11-03 15:40:00,66.43,66.56,66.42,66.42,289245.0,60.4523,60.5706,60.4432,60.4432,289245.0
2020-11-03 15:45:00,66.44,66.59,66.44,66.57,194288.0,60.4614,60.5979,60.4614,60.5797,194288.0
2020-11-03 15:50:00,66.57,66.65,66.46,66.6,315133.0,60.5797,60.6525,60.4796,60.607,315133.0
2020-11-03 15:55:00,66.6,66.6,66.25,66.28,477793.0,60.607,60.607,60.2885,60.3158,477793.0
2020-11-04 09:30:00,65.96,66.0,65.12,65.13,206030.0,60.0246,60.061,59.2601,59.2692,206030.0
2020-11-04 09:35:00,65.13,65.28,64.57,64.62,347317.0,59.2692,59.4057,58.7596,58.8051,347317.0
2020-11-04 09:40:00,64.63,64.98,64.59,64.88,335331.0,58.8142,59.1327,58.7778,59.0417,335331.0
2020-11-04 09:45:00,64.88,65.06,64.75,64.93,307447.0,59.0417,59.2055,58.9234,59.0872,307447.0
2020-11-04 09:50:00,64.93,64.99,64.83,64.89,135780.0,59.0872,59.1418,58.9962,59.0508,135780.0
2020-11-04 09:55:00,64.88,65.24,64.85,65.24,197192.0,59.0417,59.3693,59.0144,59.3693,197192.0
2020-11-04 10:00:00,65.23,65.32,65.15,65.29,154796.0,59.3602,59.4421,59.2874,59.4148,154796.0
2020-11-04 10:05:00,65.28,65.36,65.14,65.21,177917.0,59.4057,59.4785,59.2783,59.342,177917.0
2020-11-04 10:10:00,65.21,65.46,65.16,65.44,179096.0,59.342,59.5695,59.2965,59.5513,179096.0
2020-11-04 10:15:00,65.44,65.86,65.44,65.8,205884.0,59.5513,59.9336,59.5513,59.879,205884.0
2020-11-04 10:20:00,65.79,65.96,65.77,65.85,146799.0,59.8699,60.0246,59.8517,59.9245,146799.0
2020-11-04 10:25:00,65.85,65.94,65.74,65.82,212097.0,59.9245,60.0064,59.8244,59.8972,212097.0
2020-11-04 10:30:00,65.82,65.94,65.8,65.89,152479.0,59.8972,60.0064,59.879,59.9609,152479.0
2020-11-04 10:35:00,65.9,65.9,65.68,65.73,248303.0,59.97,59.97,59.7698,59.8153,248303.0
2020-11-04 10:40:00,65.72,65.89,65.69,65.84,135899.0,59.8062,59.9609,59.7789,59.9154,135899.0
2020-11-04 10:45:00,65.84,66.0,65.81,65.99,147976.0,59.9154,60.061,59.8881,60.0519,147976.0
2020-11-04 10:50:00,65.99,66.13,65.94,66.08,116846.0,60.0519,60.1793,60.0064,60.1338,116846.0
2020-11-04 10:55:00,66.08,66.11,65.94,66.0,68134.0,60.1338,60.1611,60.0064,60.061,68134.0
2020-11-04 11:00:00,66.01,66.06,65.91,66.02,144868.0,60.0701,60.1156,59.9791,60.0792,144868.0
2020-11-04 11:05:00,66.03,66.04,65.85,65.86,75754.0,60.0883,60.0974,59.9245,59.9336,75754.0
2020-11-04 11:10:00,65.84,65.84,65.68,65.7,84112.0,59.9154,59.9154,59.7698,59.788,84112.0
2020-11-04 11:15:00,65.71,65.87,65.69,65.87,96190.0,59.7971,59.9427,59.7789,59.9427,96190.0
2020-11-04 11:20:00,65.86,66.06,65.79,66.04,72866.0,59.9336,60.1156,59.8699,60.0974,72866.0
2020-11-04 11:25:00,66.05,66.09,65.99,66.0,61733.0,60.1065,60.1429,60.0519,60.061,61733.0
2020-11-04 11:30:00,65.98,66.16,65.98,66.05,73681.0,60.0428,60.2066,60.0428,60.1065,73681.0
2020-11-04 11:35:00,66.06,66.15,66.05,66.06,66713.0,60.1156,60.1975,60.1065,60.1156,66713.0
2020-11-04 11:40:00,66.07,66.08,65.96,65.98,73530.0,60.1247,60.1338,60.0246,60.0428,73530.0
2020-11-04 11:45:00,65.99,66.0,65.88,65.95,20874.0,60.0519,60.061,59.9518,60.0155,20874.0
2020-11-04 11:50:00,65.96,66.03,65.91,66.01,62576.0,60.0246,60.0883,59.9791,60.0701,62576.0
2020-11-04 11:55:00,66.0,66.2,65.99,66.12,102513.0,60.061,60.243,60.0519,60.1702,102513.0
2020-11-04 12:00:00,66.1,66.22,66.09,66.19,58573.0,60.152,60.2612,60.1429,60.2339,58573.0
2020-11-04 12:05:00,66.18,66.25,66.09,66.18,67119.0,60.2248,60.2885,60.1429,60.2248,67119.0
2020-11-04 12:10:00,66.18,66.22,66.1,66.1,43192.0,60.2248,60.2612,60.152,60.152,43192.0
2020-11-04 12:15:00,66.11,66.17,66.09,66.14,32396.0,60.1611,60.2157,60.1429,60.1884,32396.0
2020-11-04 12:20:00,66.14,66.41,66.14,66.39,55663.0,60.1884,60.4341,60.1884,60.4159,55663.0
2020-11-04 12:25:00,66.38,66.41,66.29,66.29,86511.0,60.4068,60.4341,60.3249,60.3249,86511.0
2020-11-04 12:30:00,66.29,66.35,66.26,66.34,35896.0,60.3249,60.3795,60.2976,60.3704,35896.0
2020-11-04 12:35:00,66.36,66.41,66.31,66.31,51651.0,60.3886,60.4341,60.3431,60.3431,51651.0
2020-11-04 12:40:00,66.32,66.37,66.27,66.29,41818.0,60.3522,60.3977,60.3067,60.3249,41818.0
2020-11-04 12:45:00,66.29,66.3,66.22,66.22,39935.0,60.3249,60.334,60.2612,60.2612,39935.0
2020-11-04 12:50:00,66.22,66.23,66.07,66.07,38790.0,60.2612,60.2703,60.1247,60.1247,38790.0
2020-11-04 12:55:00,66.08,66.13,66.05,66.08,43256.0,60.1338,60.1793,60.1065,60.1338,43256.0
2020-11-04 13:00:00,66.09,66.12,66.01,66.04,49824.0,60.1429,60.1702,60.0701,60.0974,49824.0
2020-11-04 13:05:00,66.04,66.1,65.96,66.0,108121.0,60.0974,60.152,60.0246,60.061,108121.0
2020-11-04 13:10:00,66.01,66.08,65.99,65.99,82524.0,60.0701,60.1338,60.0519,60.0519,82524.0
2020-11-04 13:15:00,65.98,66.0,65.85,65.87,83399.0,60.0428,60.061,59.9245,59.9427,83399.0
2020-11-04 13:20:00,65.86,65.89,65.83,65.88,37160.0,59.9336,59.9609,59.9063,59.9518,37160.0
2020-11-04 13:25:00,65.89,65.91,65.81,65.86,51659.0,59.9609,59.9791,59.8881,59.9336,51659.0
2020-11-04 13:30:00,65.86,66.01,65.85,65.98,65833.0,59.9336,60.0701,59.9245,60.0428,65833.0
2020-11-04 13:35:00,65.97,66.01,65.88,65.9,61899.0,60.0337,60.0701,59.9518,59.97,61899.0
2020-11-04 13:40:00,65.9,65.92,65.68,65.73,127261.0,59.97,59.9882,59.7698,59.8153,127261.0
2020-11-04 13:45:00,65.74,65.8,65.7,65.74,70462.0,59.8244,59.879,59.788,59.8244,70462.0
2020-11-04 13:50:00,65.74,65.79,65.69,65.77,63081.0,59.8244,59.8699,59.7789,59.8517,63081.0
2020-11-04 13:55:00,65.77,65.8,65.71,65.73,107501.0,59.8517,59.879,59.7971,59.8153,107501.0
2020-11-04 14:00:00,65.73,65.83,65.65,65.65,183747.0,59.8153,59.9063,59.7425,59.7425,183747.0
2020-11-04 14:05:00,65.66,65.72,65.64,65.66,195129.0,59.7516,59.8062,59.7334,59.7516,195129.0
2020-11-04 14:10:00,65.66,65.71,65.62,65.67,131776.0,59.7516,59.7971,59.7152,59.7607,131776.0
2020-11-04 14:15:00,65.68,65.68,65.55,65.63,64271.0,59.7698,59.7698,59.6515,59.7243,64271.0
2020-11-04 14:20:00,65.63,65.72,65.61,65.62,356656.0,59.7243,59.8062,59.7061,59.7152,356656.0
2020-11-04 14:25:00,65.62,65.62,65.56,65.58,45276.0,59.7152,59.7152,59.6606,59.6788,45276.0
2020-11-04 14:30:00,65.59,65.66,65.55,65.57,108641.0,59.6879,59.7516,59.6515,59.6697,108641.0
2020-11-04 14:35:00,65.57,65.63,65.53,65.57,57555.0,59.6697,59.7243,59.6333,59.6697,57555.0
2020-11-04 14:40:00,65.56,65.57,65.44,65.48,89805.0,59.6606,59.6697,59.5513,59.5878,89805.0
2020-11-04 14:45:00,65.49,65.52,65.43,65.44,48318.0,59.5969,59.6242,59.5422,59.5513,48318.0
2020-11-04 14:50:00,65.45,65.57,65.45,65.53,56962.0,59.5604,59.6697,59.5604,59.6333,56962.0
2020-11-04 14:55:00,65.54,65.58,65.48,65.52,56016.0,59.6424,59.6788,59.5878,59.6242,56016.0
2020-11-04 15:00:00,65.52,65.56,65.31,65.33,72891.0,59.6242,59.6606,59.433,59.4512,72891.0
2020-11-04 15:05:00,65.32,65.32,65.22,65.28,211996.0,59.4421,59.4421,59.3511,59.4057,211996.0
2020-11-04 15:10:00,65.27,65.27,65.17,65.18,73235.0,59.3966,59.3966,59.3056,59.3147,73235.0
2020-11-04 15:15:00,65.17,65.18,65.1,65.12,199857.0,59.3056,59.3147,59.2419,59.2601,199857.0
2020-11-04 15:20:00,65.13,65.23,65.1,65.2,130718.0,59.2692,59.3602,59.2419,59.3329,130718.0
2020-11-04 15:25:00,65.21,65.26,65.17,65.21,88908.0,59.342,59.3875,59.3056,59.342,88908.0
2020-11-04 15:30:00,65.22,65.35,65.21,65.35,197203.0,59.3511,59.4694,59.342,59.4694,197203.0
2020-11-04 15:35:00,65.35,65.41,65.26,65.29,78165.0,59.4694,59.524,59.3875,59.4148,78165.0
2020-11-04 15:40:00,65.3,65.34,65.22,65.3,71837.0,59.4239,59.4603,59.3511,59.4239,71837.0
2020-11-04 15:45:00,65.29,65.38,65.22,65.25,294163.0,59.4148,59.4967,59.3511,59.3784,294163.0
2020-11-04 15:50:00,65.25,65.35,65.22,65.31,445792.0,59.3784,59.4694,59.3511,59.433,445792.0
2020-11-04 15:55:00,65.3,65.3,65.09,65.18,472232.0,59.4239,59.4239,59.2328,59.3147,472232.0
2020-11-05 09:30:00,66.67,66.96,66.62,66.94,320898.0,60.6707,60.9346,60.6252,60.9164,320898.0
2020-11-05 09:35:00,66.95,67.33,66.94,67.19,345285.0,60.9255,61.2713,60.9164,61.1439,345285.0
2020-11-05 09:40:00,67.19,67.43,67.15,67.41,184966.0,61.1439,61.3623,61.1075,61.3441,184966.0
2020-11-05 09:45:00,67.41,67.59,67.37,67.4,200524.0,61.3441,61.5079,61.3077,61.335,200524.0
2020-11-05 09:50:00,67.39,67.44,67.29,67.33,160619.0,61.3259,61.3714,61.2349,61.2713,160619.0
2020-11-05 09:55:00,67.34,67.35,67.08,67.11,180374.0,61.2804,61.2895,61.0438,61.0711,180374.0
2020-11-05 10:00:00,67.11,67.32,67.11,67.26,106137.0,61.0711,61.2622,61.0711,61.2076,106137.0
2020-11-05 10:05:00,67.26,67.4,67.22,67.35,131398.0,61.2076,61.335,61.1712,61.2895,131398.0
2020-11-05 10:10:00,67.35,67.64,67.27,67.64,128415.0,61.2895,61.5534,61.2167,61.5534,128415.0
2020-11-05 10:15:00,67.65,67.99,67.65,67.94,129747.0,61.5625,61.8719,61.5625,61.8264,129747.0
2020-11-05 10:20:00,67.93,67.95,67.81,67.84,90532.0,61.8173,61.8355,61.7081,61.7354,90532.0
2020-11-05 10:25:00,67.85,67.86,67.68,67.68,153038.0,61.7445,61.7536,61.5898,61.5898,153038.0
2020-11-05 10:30:00,67.68,67.77,67.64,67.73,122734.0,61.5898,61.6717,61.5534,61.6353,122734.0
2020-11-05 10:35:00,67.73,67.8,67.59,67.64,180058.0,61.6353,61.699,61.5079,61.5534,180058.0
2020-11-05 10:40:00,67.64,67.83,67.61,67.81,99497.0,61.5534,61.7263,61.5261,61.7081,99497.0
2020-11-05 10:45:00,67.81,67.93,67.79,67.82,124639.0,61.7081,61.8173,61.6899,61.7172,124639.0
2020-11-05 10:50:00,67.82,67.86,67.74,67.83,59029.0,61.7172,61.7536,61.6444,61.7263,59029.0
2020-11-05 10:55:00,67.83,67.97,67.82,67.97,174586.0,61.7263,61.8537,61.7172,61.8537,174586.0
2020-11-05 11:00:00,67.98,68.0,67.89,67.93,43426.0,61.8628,61.881,61.7809,61.8173,43426.0
2020-11-05 11:05:00,67.93,67.94,67.82,67.84,77311.0,61.8173,61.8264,61.7172,61.7354,77311.0
2020-11-05 11:10:00,67.83,67.92,67.73,67.91,119082.0,61.7263,61.8082,61.6353,61.7991,119082.0
2020-11-05 11:15:00,67.91,68.05,67.91,68.01,212442.0,61.7991,61.9265,61.7991,61.8901,212442.0
2020-11-05 11:20:00,68.01,68.03,67.94,68.0,30749.0,61.8901,61.9083,61.8264,61.881,30749.0
2020-11-05 11:25:00,67.99,68.02,67.94,67.95,45907.0,61.8719,61.8992,61.8264,61.8355,45907.0
2020-11-05 11:30:00,67.95,68.07,67.95,68.05,103635.0,61.8355,61.9447,61.8355,61.9265,103635.0
2020-11-05 11:35:00,68.05,68.06,67.97,67.98,71847.0,61.9265,61.9356,61.8537,61.8628,71847.0
2020-11-05 11:40:00,67.99,68.03,67.94,68.01,57636.0,61.8719,61.9083,61.8264,61.8901,57636.0
2020-11-05 11:45:00,68.01,68.17,68.0,68.17,73169.0,61.8901,62.0357,61.881,62.0357,73169.0
2020-11-05 11:50:00,68.18,68.23,68.12,68.15,49822.0,62.0448,62.0903,61.9902,62.0175,49822.0
2020-11-05 11:55:00,68.16,68.2,68.1,68.11,32273.0,62.0266,62.063,61.972,61.9811,32273.0
2020-11-05 12:00:00,68.11,68.19,68.05,68.16,121765.0,61.9811,62.0539,61.9265,62.0266,121765.0
2020-11-05 12:05:00,68.14,68.15,68.0,68.08,145511.0,62.0084,62.0175,61.881,61.9538,145511.0
2020-11-05 12:10:00,68.08,68.11,68.02,68.03,56117.0,61.9538,61.9811,61.8992,61.9083,56117.0
2020-11-05 12:15:00,68.03,68.04,67.89,67.89,182435.0,61.9083,61.9174,61.7809,61.7809,182435.0
2020-11-05 12:20:00,67.9,67.92,67.77,67.8,183855.0,61.79,61.8082,61.6717,61.699,183855.0
2020-11-05 12:25:00,67.79,67.84,67.78,67.8,38013.0,61.6899,61.7354,61.6808,61.699,38013.0
2020-11-05 12:30:00,67.82,67.89,67.82,67.84,36520.0,61.7172,61.7809,61.7172,61.7354,36520.0
2020-11-05 12:35:00,67.83,67.95,67.82,67.91,22966.0,61.7263,61.8355,61.7172,61.7991,22966.0
2020-11-05 12:40:00,67.91,67.92,67.86,67.91,29608.0,61.7991,61.8082,61.7536,61.7991,29608.0
2020-11-05 12:45:00,67.91,67.98,67.91,67.96,49548.0,61.7991,61.8628,61.7991,61.8446,49548.0
2020-11-05 12:50:00,67.96,68.0,67.93,67.93,21980.0,61.8446,61.881,61.8173,61.8173,21980.0
2020-11-05 12:55:00,67.94,68.01,67.93,68.01,29851.0,61.8264,61.8901,61.8173,61.8901,29851.0
2020-11-05 13:00:00,68.01,68.21,68.01,68.17,219043.0,61.8901,62.0721,61.8901,62.0357,219043.0
2020-11-05 13:05:00,68.17,68.2,68.15,68.17,28224.0,62.0357,62.063,62.0175,62.0357,28224.0
2020-11-05 13:10:00,68.17,68.22,68.17,68.17,40741.0,62.0357,62.0812,62.0357,62.0357,40741.0
2020-11-05 13:15:00,68.17,68.18,68.09,68.17,25155.0,62.0357,62.0448,61.9629,62.0357,25155.0
2020-11-05 13:20:00,68.18,68.18,68.12,68.14,31437.0,62.0448,62.0448,61.9902,62.0084,31437.0
2020-11-05 13:25:00,68.14,68.19,68.1,68.11,161292.0,62.0084,62.0539,61.972,61.9811,161292.0
2020-11-05 13:30:00,68.11,68.17,68.1,68.12,46948.0,61.9811,62.0357,61.972,61.9902,46948.0
2020-11-05 13:35:00,68.12,68.19,68.12,68.19,28929.0,61.9902,62.0539,61.9902,62.0539,28929.0
2020-11-05 13:40:00,68.2,68.3,68.2,68.28,189597.0,62.063,62.154,62.063,62.1358,189597.0
2020-11-05 13:45:00,68.29,68.29,68.21,68.22,31817.0,62.1449,62.1449,62.0721,62.0812,31817.0
2020-11-05 13:50:00,68.23,68.28,68.19,68.19,34321.0,62.0903,62.1358,62.0539,62.0539,34321.0
2020-11-05 13:55:00,68.19,68.25,68.18,68.22,31140.0,62.0539,62.1085,62.0448,62.0812,31140.0
2020-11-05 14:00:00,68.23,68.34,68.21,68.34,62205.0,62.0903,62.1904,62.0721,62.1904,62205.0
2020-11-05 14:05:00,68.33,68.34,68.16,68.2,76620.0,62.1813,62.1904,62.0266,62.063,76620.0
2020-11-05 14:10:00,68.2,68.22,68.15,68.18,72735.0,62.063,62.0812,62.0175,62.0448,72735.0
2020-11-05 14:15:00,68.19,68.24,68.15,68.15,30939.0,62.0539,62.0994,62.0175,62.0175,30939.0
2020-11-05 14:20:00,68.14,68.23,68.11,68.23,30116.0,62.0084,62.0903,61.9811,62.0903,30116.0
2020-11-05 14:25:00,68.22,68.25,68.19,68.21,24844.0,62.0812,62.1085,62.0539,62.0721,24844.0
2020-11-05 14:30:00,68.21,68.31,68.21,68.25,44221.0,62.0721,62.1631,62.0721,62.1085,44221.0
2020-11-05 14:35:00,68.25,68.28,68.14,68.18,82937.0,62.1085,62.1358,62.0084,62.0448,82937.0
2020-11-05 14:40:00,68.19,68.31,68.17,68.27,77737.0,62.0539,62.1631,62.0357,62.1267,77737.0
2020-11-05 14:45:00,68.26,68.26,68.2,68.23,92370.0,62.1176,62.1176,62.063,62.0903,92370.0
2020-11-05 14:50:00,68.23,68.24,68.14,68.22,38913.0,62.0903,62.0994,62.0084,62.0812,38913.0
2020-11-05 14:55:00,68.22,68.29,68.14,68.26,50483.0,62.0812,62.1449,62.0084,62.1176,50483.0
2020-11-05 15:00:00,68.26,68.32,68.23,68.27,123689.0,62.1176,62.1722,62.0903,62.1267,123689.0
2020-11-05 15:05:00,68.27,68.31,68.25,68.26,110048.0,62.1267,62.1631,62.1085,62.1176,110048.0
2020-11-05 15:10:00,68.26,68.31,68.16,68.17,111850.0,62.1176,62.1631,62.0266,62.0357,111850.0
2020-11-05 15:15:00,68.17,68.2,68.09,68.14,49156.0,62.0357,62.063,61.9629,62.0084,49156.0
2020-11-05 15:20:00,68.15,68.21,68.13,68.18,54236.0,62.0175,62.0721,61.9993,62.0448,54236.0
2020-11-05 15:25:00,68.18,68.19,68.06,68.1,44250.0,62.0448,62.0539,61.9356,61.972,44250.0
2020-11-05 15:30:00,68.11,68.12,67.88,67.92,153762.0,61.9811,61.9902,61.7718,61.8082,153762.0
2020-11-05 15:35:00,67.91,67.93,67.83,67.84,111415.0,61.7991,61.8173,61.7263,61.7354,111415.0
2020-11-05 15:40:00,67.84,67.94,67.83,67.83,76945.0,61.7354,61.8264,61.7263,61.7263,76945.0
2020-11-05 15:45:00,67.83,67.93,67.79,67.9,128265.0,61.7263,61.8173,61.6899,61.79,128265.0
2020-11-05 15:50:00,67.89,68.02,67.88,67.98,212647.0,61.7809,61.8992,61.7718,61.8628,212647.0
2020-11-05 15:55:00,67.98,67.98,67.81,67.81,371732.0,61.8628,61.8628,61.7081,61.7081,371732.0
2020-11-06 09:30:00,68.22,68.27,68.0,68.14,262294.0,62.0812,62.1267,61.881,62.0084,262294.0
2020-11-06 09:35:00,68.14,68.19,67.94,68.02,104636.0,62.0084,62.0539,61.8264,61.8992,104636.0
2020-11-06 09:40:00,68.01,68.13,67.98,68.07,120607.0,61.8901,61.9993,61.8628,61.9447,120607.0
2020-11-06 09:45:00,68.06,68.33,68.06,68.23,130881.0,61.9356,62.1813,61.9356,62.0903,130881.0
2020-11-06 09:50:00,68.24,68.3,68.14,68.21,108265.0,62.0994,62.154,62.0084,62.0721,108265.0
2020-11-06 09:55:00,68.21,68.31,68.04,68.27,168908.0,62.0721,62.1631,61.9174,62.1267,168908.0
2020-11-06 10:00:00,68.28,68.39,68.26,68.34,106954.0,62.1358,62.2359,62.1176,62.1904,106954.0
2020-11-06 10:05:00,68.34,68.57,68.29,68.53,170346.0,62.1904,62.3997,62.1449,62.3633,170346.0
2020-11-06 10:10:00,68.52,68.61,68.51,68.54,48649.0,62.3542,62.4361,62.3451,62.3724,48649.0
2020-11-06 10:15:00,68.54,68.56,68.45,68.54,65691.0,62.3724,62.3906,62.2905,62.3724,65691.0
2020-11-06 10:20:00,68.54,68.59,68.48,68.56,99708.0,62.3724,62.4179,62.3178,62.3906,99708.0
2020-11-06 10:25:00,68.57,68.59,68.45,68.46,104851.0,62.3997,62.4179,62.2905,62.2996,104851.0
2020-11-06 10:30:00,68.46,68.48,68.32,68.36,265471.0,62.2996,62.3178,62.1722,62.2086,265471.0
2020-11-06 10:35:00,68.36,68.44,68.34,68.34,79176.0,62.2086,62.2814,62.1904,62.1904,79176.0
2020-11-06 10:40:00,68.34,68.38,68.31,68.34,32063.0,62.1904,62.2268,62.1631,62.1904,32063.0
2020-11-06 10:45:00,68.34,68.42,68.32,68.4,32632.0,62.1904,62.2632,62.1722,62.245,32632.0
2020-11-06 10:50:00,68.4,68.53,68.38,68.5,58245.0,62.245,62.3633,62.2268,62.336,58245.0
2020-11-06 10:55:00,68.5,68.52,68.07,68.15,112637.0,62.336,62.3542,61.9447,62.0175,112637.0
2020-11-06 11:00:00,68.17,68.39,68.13,68.32,134750.0,62.0357,62.2359,61.9993,62.1722,134750.0
2020-11-06 11:05:00,68.32,68.38,68.29,68.37,64879.0,62.1722,62.2268,62.1449,62.2177,64879.0
2020-11-06 11:10:00,68.36,68.37,68.19,68.2,64077.0,62.2086,62.2177,62.0539,62.063,64077.0
2020-11-06 11:15:00,68.2,68.2,68.05,68.14,52626.0,62.063,62.063,61.9265,62.0084,52626.0
2020-11-06 11:20:00,68.14,68.15,68.08,68.12,49449.0,62.0084,62.0175,61.9538,61.9902,49449.0
2020-11-06 11:25:00,68.1,68.14,68.05,68.14,73394.0,61.972,62.0084,61.9265,62.0084,73394.0
2020-11-06 11:30:00,68.13,68.17,68.04,68.1,52671.0,61.9993,62.0357,61.9174,61.972,52671.0
2020-11-06 11:35:00,68.11,68.16,68.1,68.14,32550.0,61.9811,62.0266,61.972,62.0084,32550.0
2020-11-06 11:40:00,68.14,68.17,68.07,68.1,29487.0,62.0084,62.0357,61.9447,61.972,29487.0
2020-11-06 11:45:00,68.09,68.14,68.05,68.11,55018.0,61.9629,62.0084,61.9265,61.9811,55018.0
2020-11-06 11:50:00,68.12,68.25,68.11,68.14,59009.0,61.9902,62.1085,61.9811,62.0084,59009.0
2020-11-06 11:55:00,68.14,68.15,68.05,68.09,73745.0,62.0084,62.0175,61.9265,61.9629,73745.0
2020-11-06 12:00:00,68.08,68.12,68.05,68.06,29792.0,61.9538,61.9902,61.9265,61.9356,29792.0
2020-11-06 12:05:00,68.06,68.08,68.01,68.03,32035.0,61.9356,61.9538,61.8901,61.9083,32035.0
2020-11-06 12:10:00,68.02,68.05,67.97,67.99,32154.0,61.8992,61.9265,61.8537,61.8719,32154.0
2020-11-06 12:15:00,68.0,68.0,67.9,67.93,49117.0,61.881,61.881,61.79,61.8173,49117.0
2020-11-06 12:20:00,67.92,67.96,67.87,67.91,38312.0,61.8082,61.8446,61.7627,61.7991,38312.0
2020-11-06 12:25:00,67.92,67.93,67.84,67.88,50272.0,61.8082,61.8173,61.7354,61.7718,50272.0
2020-11-06 12:30:00,67.88,67.94,67.87,67.9,46527.0,61.7718,61.8264,61.7627,61.79,46527.0
2020-11-06 12:35:00,67.87,67.9,67.8,67.85,38258.0,61.7627,61.79,61.699,61.7445,38258.0
2020-11-06 12:40:00,67.84,67.95,67.84,67.93,21481.0,61.7354,61.8355,61.7354,61.8173,21481.0
2020-11-06 12:45:00,67.93,67.97,67.9,67.97,28443.0,61.8173,61.8537,61.79,61.8537,28443.0
2020-11-06 12:50:00,67.97,68.02,67.95,67.96,24871.0,61.8537,61.8992,61.8355,61.8446,24871.0
2020-11-06 12:55:00,67.97,67.98,67.85,67.88,27966.0,61.8537,61.8628,61.7445,61.7718,27966.0
2020-11-06 13:00:00,67.88,67.95,67.88,67.94,12545.0,61.7718,61.8355,61.7718,61.8264,12545.0
2020-11-06 13:05:00,67.95,67.95,67.9,67.93,15690.0,61.8355,61.8355,61.79,61.8173,15690.0
2020-11-06 13:10:00,67.92,67.96,67.9,67.96,24177.0,61.8082,61.8446,61.79,61.8446,24177.0
2020-11-06 13:15:00,67.96,67.98,67.94,67.97,20171.0,61.8446,61.8628,61.8264,61.8537,20171.0
2020-11-06 13:20:00,67.96,67.96,67.91,67.91,17970.0,61.8446,61.8446,61.7991,61.7991,17970.0
2020-11-06 13:25:00,67.9,67.96,67.89,67.94,14432.0,61.79,61.8446,61.7809,61.8264,14432.0
2020-11-06 13:30:00,67.94,67.96,67.91,67.93,20456.0,61.8264,61.8446,61.7991,61.8173,20456.0
2020-11-06 13:35:00,67.93,68.0,67.93,67.99,32155.0,61.8173,61.881,61.8173,61.8719,32155.0
2020-11-06 13:40:00,67.98,68.02,67.94,67.97,28936.0,61.8628,61.8992,61.8264,61.8537,28936.0
2020-11-06 13:45:00,67.97,68.06,67.95,68.05,22465.0,61.8537,61.9356,61.8355,61.9265,22465.0
2020-11-06 13:50:00,68.04,68.07,68.04,68.05,16577.0,61.9174,61.9447,61.9174,61.9265,16577.0
2020-11-06 13:55:00,68.05,68.06,67.96,67.97,96262.0,61.9265,61.9356,61.8446,61.8537,96262.0
2020-11-06 14:00:00,67.97,67.99,67.89,67.9,43933.0,61.8537,61.8719,61.7809,61.79,43933.0
2020-11-06 14:05:00,67.91,67.94,67.89,67.92,33654.0,61.7991,61.8264,61.7809,61.8082,33654.0
2020-11-06 14:10:00,67.92,67.92,67.81,67.85,58708.0,61.8082,61.8082,61.7081,61.7445,58708.0
2020-11-06 14:15:00,67.84,67.88,67.83,67.87,21797.0,61.7354,61.7718,61.7263,61.7627,21797.0
2020-11-06 14:20:00,67.86,67.93,67.85,67.9,18904.0,61.7536,61.8173,61.7445,61.79,18904.0
2020-11-06 14:25:00,67.89,67.96,67.87,67.95,48853.0,61.7809,61.8446,61.7627,61.8355,48853.0
2020-11-06 14:30:00,67.96,68.0,67.93,67.96,21383.0,61.8446,61.881,61.8173,61.8446,21383.0
2020-11-06 14:35:00,67.95,67.95,67.88,67.88,38916.0,61.8355,61.8355,61.7718,61.7718,38916.0
2020-11-06 14:40:00,67.88,67.9,67.86,67.87,33219.0,61.7718,61.79,61.7536,61.7627,33219.0
2020-11-06 14:45:00,67.87,67.89,67.84,67.87,31453.0,61.7627,61.7809,61.7354,61.7627,31453.0
2020-11-06 14:50:00,67.88,67.9,67.85,67.89,14417.0,61.7718,61.79,61.7445,61.7809,14417.0
2020-11-06 14:55:00,67.88,67.89,67.82,67.85,12620.0,61.7718,61.7809,61.7172,61.7445,12620.0
2020-11-06 15:00:00,67.85,67.85,67.75,67.78,24746.0,61.7445,61.7445,61.6535,61.6808,24746.0
2020-11-06 15:05:00,67.77,67.81,67.72,67.78,108633.0,61.6717,61.7081,61.6262,61.6808,108633.0
2020-11-06 15:10:00,67.78,67.84,67.75,67.82,21383.0,61.6808,61.7354,61.6535,61.7172,21383.0
2020-11-06 15:15:00,67.82,67.88,67.77,67.85,28056.0,61.7172,61.7718,61.6717,61.7445,28056.0
2020-11-06 15:20:00,67.85,67.85,67.78,67.83,37350.0,61.7445,61.7445,61.6808,61.7263,37350.0
2020-11-06 15:25:00,67.83,67.97,67.82,67.95,61752.0,61.7263,61.8537,61.7172,61.8355,61752.0
2020-11-06 15:30:00,67.95,68.04,67.94,68.02,68051.0,61.8355,61.9174,61.8264,61.8992,68051.0
2020-11-06 15:35:00,68.01,68.02,67.96,67.96,74658.0,61.8901,61.8992,61.8446,61.8446,74658.0
2020-11-06 15:40:00,67.97,68.09,67.96,68.09,39480.0,61.8537,61.9629,61.8446,61.9629,39480.0
2020-11-06 15:45:00,68.09,68.25,68.08,68.23,60314.0,61.9629,62.1085,61.9538,62.0903,60314.0
2020-11-06 15:50:00,68.23,68.28,68.1,68.1,218062.0,62.0903,62.1358,61.972,61.972,218062.0
2020-11-06 15:55:00,68.11,68.11,67.94,67.98,232479.0,61.9811,61.9811,61.8264,61.8628,232479.0
2020-11-09 09:30:00,71.26,72.19,70.9,72.19,473805.0,64.8476,65.6939,64.52,65.6939,473805.0
2020-11-09 09:35:00,72.17,72.41,71.5,71.6,364291.0,65.6757,65.8942,65.066,65.157,364291.0
2020-11-09 09:40:00,71.61,71.96,71.61,71.83,355770.0,65.1661,65.4846,65.1661,65.3663,355770.0
2020-11-09 09:45:00,71.84,71.89,71.45,71.47,410183.0,65.3754,65.4209,65.0205,65.0387,410183.0
2020-11-09 09:50:00,71.47,71.5,71.02,71.02,369757.0,65.0387,65.066,64.6292,64.6292,369757.0
2020-11-09 09:55:00,71.03,71.18,70.91,70.99,298788.0,64.6383,64.7748,64.5291,64.6019,298788.0
2020-11-09 10:00:00,70.99,71.27,70.85,71.27,488711.0,64.6019,64.8567,64.4745,64.8567,488711.0
2020-11-09 10:05:00,71.27,71.29,70.91,70.96,760859.0,64.8567,64.8749,64.5291,64.5746,760859.0
2020-11-09 10:10:00,70.96,71.27,70.94,71.12,246661.0,64.5746,64.8567,64.5564,64.7202,246661.0
2020-11-09 10:15:00,71.13,71.3,71.0,71.25,244087.0,64.7293,64.884,64.611,64.8385,244087.0
2020-11-09 10:20:00,71.24,71.24,70.87,70.9,281167.0,64.8294,64.8294,64.4927,64.52,281167.0
2020-11-09 10:25:00,70.89,70.92,70.52,70.54,206440.0,64.5109,64.5382,64.1742,64.1924,206440.0
2020-11-09 10:30:00,70.54,70.59,70.25,70.42,278556.0,64.1924,64.2379,63.9285,64.0832,278556.0
2020-11-09 10:35:00,70.42,70.42,70.12,70.24,221902.0,64.0832,64.0832,63.8102,63.9194,221902.0
2020-11-09 10:40:00,70.24,70.31,70.07,70.13,98729.0,63.9194,63.9831,63.7647,63.8193,98729.0
2020-11-09 10:45:00,70.15,70.22,69.89,70.03,135564.0,63.8375,63.9012,63.6009,63.7283,135564.0
2020-11-09 10:50:00,70.03,70.11,69.92,69.98,119614.0,63.7283,63.8011,63.6282,63.6828,119614.0
2020-11-09 10:55:00,69.98,70.03,69.78,69.99,189191.0,63.6828,63.7283,63.5008,63.6919,189191.0
2020-11-09 11:00:00,69.99,70.05,69.56,69.6,264858.0,63.6919,63.7465,63.3006,63.337,264858.0
2020-11-09 11:05:00,69.6,69.81,69.5,69.8,213136.0,63.337,63.5281,63.246,63.519,213136.0
2020-11-09 11:10:00,69.8,69.8,69.5,69.51,138993.0,63.519,63.519,63.246,63.2551,138993.0
2020-11-09 11:15:00,69.51,69.73,69.43,69.53,209125.0,63.2551,63.4553,63.1823,63.2733,209125.0
2020-11-09 11:20:00,69.53,69.79,69.53,69.78,95094.0,63.2733,63.5099,63.2733,63.5008,95094.0
2020-11-09 11:25:00,69.78,69.89,69.55,69.88,202468.0,63.5008,63.6009,63.2915,63.5918,202468.0
2020-11-09 11:30:00,69.9,69.95,69.79,69.83,85698.0,63.61,63.6555,63.5099,63.5463,85698.0
2020-11-09 11:35:00,69.82,69.83,69.74,69.76,73284.0,63.5372,63.5463,63.4644,63.4826,73284.0
2020-11-09 11:40:00,69.77,69.89,69.73,69.87,161127.0,63.4917,63.6009,63.4553,63.5827,161127.0
2020-11-09 11:45:00,69.89,69.92,69.74,69.74,91689.0,63.6009,63.6282,63.4644,63.4644,91689.0
2020-11-09 11:50:00,69.74,69.86,69.65,69.82,151211.0,63.4644,63.5736,63.3825,63.5372,151211.0
2020-11-09 11:55:00,69.84,69.89,69.78,69.83,100539.0,63.5554,63.6009,63.5008,63.5463,100539.0
2020-11-09 12:00:00,69.85,69.94,69.84,69.85,74141.0,63.5645,63.6464,63.5554,63.5645,74141.0
2020-11-09 12:05:00,69.87,70.03,69.79,70.01,138287.0,63.5827,63.7283,63.5099,63.7101,138287.0
2020-11-09 12:10:00,70.01,70.01,69.9,69.94,112027.0,63.7101,63.7101,63.61,63.6464,112027.0
2020-11-09 12:15:00,69.94,69.97,69.78,69.95,97654.0,63.6464,63.6737,63.5008,63.6555,97654.0
2020-11-09 12:20:00,69.96,70.14,69.96,70.13,134873.0,63.6646,63.8284,63.6646,63.8193,134873.0
2020-11-09 12:25:00,70.13,70.26,70.12,70.25,124592.0,63.8193,63.9376,63.8102,63.9285,124592.0
2020-11-09 12:30:00,70.26,70.26,70.13,70.26,81169.0,63.9376,63.9376,63.8193,63.9376,81169.0
2020-11-09 12:35:00,70.26,70.33,70.22,70.28,90374.0,63.9376,64.0013,63.9012,63.9558,90374.0
2020-11-09 12:40:00,70.31,70.39,70.29,70.37,113612.0,63.9831,64.0559,63.9649,64.0377,113612.0
2020-11-09 12:45:00,70.38,70.43,70.23,70.25,78975.0,64.0468,64.0923,63.9103,63.9285,78975.0
2020-11-09 12:50:00,70.26,70.27,70.15,70.18,291369.0,63.9376,63.9467,63.8375,63.8648,291369.0
2020-11-09 12:55:00,70.17,70.25,70.1,70.25,78927.0,63.8557,63.9285,63.792,63.9285,78927.0
2020-11-09 13:00:00,70.25,70.36,70.25,70.34,285933.0,63.9285,64.0286,63.9285,64.0104,285933.0
2020-11-09 13:05:00,70.34,70.46,70.34,70.46,79801.0,64.0104,64.1196,64.0104,64.1196,79801.0
2020-11-09 13:10:00,70.46,70.54,70.42,70.52,56183.0,64.1196,64.1924,64.0832,64.1742,56183.0
2020-11-09 13:15:00,70.52,70.54,70.4,70.45,77527.0,64.1742,64.1924,64.065,64.1105,77527.0
2020-11-09 13:20:00,70.46,70.47,70.36,70.4,35603.0,64.1196,64.1287,64.0286,64.065,35603.0
2020-11-09 13:25:00,70.41,70.49,70.41,70.45,47580.0,64.0741,64.1469,64.0741,64.1105,47580.0
2020-11-09 13:30:00,70.46,70.56,70.46,70.53,62315.0,64.1196,64.2106,64.1196,64.1833,62315.0
2020-11-09 13:35:00,70.53,70.55,70.42,70.43,107523.0,64.1833,64.2015,64.0832,64.0923,107523.0
2020-11-09 13:40:00,70.42,70.49,70.38,70.47,215733.0,64.0832,64.1469,64.0468,64.1287,215733.0
2020-11-09 13:45:00,70.48,70.65,70.48,70.61,180834.0,64.1378,64.2925,64.1378,64.2561,180834.0
2020-11-09 13:50:00,70.61,70.63,70.49,70.61,72460.0,64.2561,64.2743,64.1469,64.2561,72460.0
2020-11-09 13:55:00,70.6,70.61,70.54,70.58,56643.0,64.247,64.2561,64.1924,64.2288,56643.0
2020-11-09 14:00:00,70.59,70.63,70.48,70.51,93436.0,64.2379,64.2743,64.1378,64.1651,93436.0
2020-11-09 14:05:00,70.5,70.55,70.46,70.46,60632.0,64.156,64.2015,64.1196,64.1196,60632.0
2020-11-09 14:10:00,70.46,70.5,70.4,70.44,61113.0,64.1196,64.156,64.065,64.1014,61113.0
2020-11-09 14:15:00,70.43,70.46,70.39,70.4,71971.0,64.0923,64.1196,64.0559,64.065,71971.0
2020-11-09 14:20:00,70.4,70.41,70.3,70.4,102090.0,64.065,64.0741,63.974,64.065,102090.0
2020-11-09 14:25:00,70.39,70.52,70.35,70.5,99725.0,64.0559,64.1742,64.0195,64.156,99725.0
2020-11-09 14:30:00,70.5,70.5,70.39,70.42,121564.0,64.156,64.156,64.0559,64.0832,121564.0
2020-11-09 14:35:00,70.42,70.54,70.41,70.5,106438.0,64.0832,64.1924,64.0741,64.156,106438.0
2020-11-09 14:40:00,70.5,70.52,70.38,70.41,132799.0,64.156,64.1742,64.0468,64.0741,132799.0
2020-11-09 14:45:00,70.4,70.4,70.3,70.36,97640.0,64.065,64.065,63.974,64.0286,97640.0
2020-11-09 14:50:00,70.37,70.37,70.22,70.28,114617.0,64.0377,64.0377,63.9012,63.9558,114617.0
2020-11-09 14:55:00,70.28,70.39,70.28,70.38,94481.0,63.9558,64.0559,63.9558,64.0468,94481.0
2020-11-09 15:00:00,70.39,70.5,70.34,70.48,199268.0,64.0559,64.156,64.0104,64.1378,199268.0
2020-11-09 15:05:00,70.48,70.48,70.36,70.39,116241.0,64.1378,64.1378,64.0286,64.0559,116241.0
2020-11-09 15:10:00,70.4,70.43,70.33,70.36,122766.0,64.065,64.0923,64.0013,64.0286,122766.0
2020-11-09 15:15:00,70.37,70.54,70.34,70.35,159180.0,64.0377,64.1924,64.0104,64.0195,159180.0
2020-11-09 15:20:00,70.34,70.35,70.19,70.31,233255.0,64.0104,64.0195,63.8739,63.9831,233255.0
2020-11-09 15:25:00,70.3,70.33,70.13,70.15,159245.0,63.974,64.0013,63.8193,63.8375,159245.0
2020-11-09 15:30:00,70.15,70.32,70.15,70.18,161848.0,63.8375,63.9922,63.8375,63.8648,161848.0
2020-11-09 15:35:00,70.19,70.29,70.16,70.29,158709.0,63.8739,63.9649,63.8466,63.9649,158709.0
2020-11-09 15:40:00,70.28,70.28,70.12,70.14,163910.0,63.9558,63.9558,63.8102,63.8284,163910.0
2020-11-09 15:45:00,70.15,70.16,69.99,69.99,171849.0,63.8375,63.8466,63.6919,63.6919,171849.0
2020-11-09 15:50:00,69.98,69.98,69.72,69.79,374468.0,63.6828,63.6828,63.4462,63.5099,374468.0
2020-11-09 15:55:00,69.8,69.81,69.46,69.52,693015.0,63.519,63.5281,63.2096,63.2642,693015.0
2020-11-10 09:30:00,69.82,70.0,69.73,69.92,215560.0,63.5372,63.701,63.4553,63.6282,215560.0
2020-11-10 09:35:00,69.92,70.08,69.8,69.98,266937.0,63.6282,63.7738,63.519,63.6828,266937.0
2020-11-10 09:40:00,69.99,70.0,69.78,69.78,334511.0,63.6919,63.701,63.5008,63.5008,334511.0
2020-11-10 09:45:00,69.79,69.99,69.78,69.98,197467.0,63.5099,63.6919,63.5008,63.6828,197467.0
2020-11-10 09:50:00,69.98,70.15,69.93,69.96,144209.0,63.6828,63.8375,63.6373,63.6646,144209.0
2020-11-10 09:55:00,69.95,70.21,69.95,70.2,126398.0,63.6555,63.8921,63.6555,63.883,126398.0
2020-11-10 10:00:00,70.2,70.42,70.11,70.41,116684.0,63.883,64.0832,63.8011,64.0741,116684.0
2020-11-10 10:05:00,70.4,70.47,70.27,70.3,122309.0,64.065,64.1287,63.9467,63.974,122309.0
2020-11-10 10:10:00,70.31,70.47,70.31,70.36,185432.0,63.9831,64.1287,63.9831,64.0286,185432.0
2020-11-10 10:15:00,70.37,70.51,70.34,70.47,147177.0,64.0377,64.1651,64.0104,64.1287,147177.0
2020-11-10 10:20:00,70.47,70.49,70.09,70.17,163325.0,64.1287,64.1469,63.7829,63.8557,163325.0
2020-11-10 10:25:00,70.16,70.24,70.12,70.22,101850.0,63.8466,63.9194,63.8102,63.9012,101850.0
2020-11-10 10:30:00,70.22,70.24,70.04,70.06,112629.0,63.9012,63.9194,63.7374,63.7556,112629.0
2020-11-10 10:35:00,70.06,70.08,69.85,69.92,137165.0,63.7556,63.7738,63.5645,63.6282,137165.0
2020-11-10 10:40:00,69.92,70.0,69.75,69.79,131394.0,63.6282,63.701,63.4735,63.5099,131394.0
2020-11-10 10:45:00,69.8,70.0,69.79,70.0,160276.0,63.519,63.701,63.5099,63.701,160276.0
2020-11-10 10:50:00,69.99,70.03,69.79,69.98,62650.0,63.6919,63.7283,63.5099,63.6828,62650.0
2020-11-10 10:55:00,69.98,70.21,69.98,70.12,74083.0,63.6828,63.8921,63.6828,63.8102,74083.0
2020-11-10 11:00:00,70.12,70.18,70.07,70.18,106433.0,63.8102,63.8648,63.7647,63.8648,106433.0
2020-11-10 11:05:00,70.18,70.25,70.07,70.11,137451.0,63.8648,63.9285,63.7647,63.8011,137451.0
2020-11-10 11:10:00,70.1,70.21,70.09,70.21,72513.0,63.792,63.8921,63.7829,63.8921,72513.0
2020-11-10 11:15:00,70.21,70.24,69.97,69.97,79768.0,63.8921,63.9194,63.6737,63.6737,79768.0
2020-11-10 11:20:00,69.96,70.02,69.87,69.93,86660.0,63.6646,63.7192,63.5827,63.6373,86660.0
2020-11-10 11:25:00,69.96,70.01,69.89,69.97,144480.0,63.6646,63.7101,63.6009,63.6737,144480.0
2020-11-10 11:30:00,69.96,70.01,69.83,69.84,85967.0,63.6646,63.7101,63.5463,63.5554,85967.0
2020-11-10 11:35:00,69.85,69.86,69.75,69.79,72133.0,63.5645,63.5736,63.4735,63.5099,72133.0
2020-11-10 11:40:00,69.79,69.99,69.76,69.94,189031.0,63.5099,63.6919,63.4826,63.6464,189031.0
2020-11-10 11:45:00,69.94,70.0,69.93,69.97,60831.0,63.6464,63.701,63.6373,63.6737,60831.0
2020-11-10 11:50:00,69.98,70.07,69.95,70.01,79183.0,63.6828,63.7647,63.6555,63.7101,79183.0
2020-11-10 11:55:00,70.0,70.12,69.99,70.11,29413.0,63.701,63.8102,63.6919,63.8011,29413.0
2020-11-10 12:00:00,70.1,70.29,70.1,70.25,111627.0,63.792,63.9649,63.792,63.9285,111627.0
2020-11-10 12:05:00,70.26,70.26,70.13,70.15,53789.0,63.9376,63.9376,63.8193,63.8375,53789.0
2020-11-10 12:10:00,70.15,70.19,70.11,70.16,40253.0,63.8375,63.8739,63.8011,63.8466,40253.0
2020-11-10 12:15:00,70.16,70.22,70.11,70.2,95811.0,63.8466,63.9012,63.8011,63.883,95811.0
2020-11-10 12:20:00,70.21,70.21,70.1,70.12,117980.0,63.8921,63.8921,63.792,63.8102,117980.0
2020-11-10 12:25:00,70.11,70.13,70.06,70.08,50587.0,63.8011,63.8193,63.7556,63.7738,50587.0
2020-11-10 12:30:00,70.08,70.11,69.97,69.99,54675.0,63.7738,63.8011,63.6737,63.6919,54675.0
2020-11-10 12:35:00,69.99,70.06,69.96,70.0,58039.0,63.6919,63.7556,63.6646,63.701,58039.0
2020-11-10 12:40:00,70.01,70.08,69.97,70.05,69293.0,63.7101,63.7738,63.6737,63.7465,69293.0
2020-11-10 12:45:00,70.06,70.19,70.06,70.13,56126.0,63.7556,63.8739,63.7556,63.8193,56126.0
2020-11-10 12:50:00,70.11,70.16,70.04,70.12,46241.0,63.8011,63.8466,63.7374,63.8102,46241.0
2020-11-10 12:55:00,70.12,70.16,70.04,70.08,24926.0,63.8102,63.8466,63.7374,63.7738,24926.0
2020-11-10 13:00:00,70.08,70.17,70.01,70.02,113303.0,63.7738,63.8557,63.7101,63.7192,113303.0
2020-11-10 13:05:00,70.01,70.1,70.0,70.07,41759.0,63.7101,63.792,63.701,63.7647,41759.0
2020-11-10 13:10:00,70.08,70.11,69.99,70.01,49391.0,63.7738,63.8011,63.6919,63.7101,49391.0
2020-11-10 13:15:00,70.0,70.07,70.0,70.05,75947.0,63.701,63.7647,63.701,63.7465,75947.0
2020-11-10 13:20:00,70.06,70.07,69.87,69.87,118713.0,63.7556,63.7647,63.5827,63.5827,118713.0
2020-11-10 13:25:00,69.87,69.89,69.83,69.85,48130.0,63.5827,63.6009,63.5463,63.5645,48130.0
2020-11-10 13:30:00,69.84,69.91,69.77,69.9,73576.0,63.5554,63.6191,63.4917,63.61,73576.0
2020-11-10 13:35:00,69.91,70.07,69.88,70.06,49676.0,63.6191,63.7647,63.5918,63.7556,49676.0
2020-11-10 13:40:00,70.06,70.08,69.97,70.06,81251.0,63.7556,63.7738,63.6737,63.7556,81251.0
2020-11-10 13:45:00,70.06,70.11,69.98,70.02,26804.0,63.7556,63.8011,63.6828,63.7192,26804.0
2020-11-10 13:50:00,70.02,70.09,69.96,70.08,84541.0,63.7192,63.7829,63.6646,63.7738,84541.0
2020-11-10 13:55:00,70.09,70.16,70.06,70.15,42116.0,63.7829,63.8466,63.7556,63.8375,42116.0
2020-11-10 14:00:00,70.14,70.17,70.09,70.13,47574.0,63.8284,63.8557,63.7829,63.8193,47574.0
2020-11-10 14:05:00,70.13,70.21,70.13,70.2,51062.0,63.8193,63.8921,63.8193,63.883,51062.0
2020-11-10 14:10:00,70.19,70.22,70.01,70.2,120380.0,63.8739,63.9012,63.7101,63.883,120380.0
2020-11-10 14:15:00,70.2,70.2,70.08,70.18,46931.0,63.883,63.883,63.7738,63.8648,46931.0
2020-11-10 14:20:00,70.17,70.23,70.1,70.22,100451.0,63.8557,63.9103,63.792,63.9012,100451.0
2020-11-10 14:25:00,70.22,70.29,70.09,70.15,91912.0,63.9012,63.9649,63.7829,63.8375,91912.0
2020-11-10 14:30:00,70.14,70.28,70.14,70.19,45856.0,63.8284,63.9558,63.8284,63.8739,45856.0
2020-11-10 14:35:00,70.2,70.25,70.1,70.17,55162.0,63.883,63.9285,63.792,63.8557,55162.0
2020-11-10 14:40:00,70.15,70.31,70.09,70.17,130557.0,63.8375,63.9831,63.7829,63.8557,130557.0
2020-11-10 14:45:00,70.17,70.22,70.13,70.18,96106.0,63.8557,63.9012,63.8193,63.8648,96106.0
2020-11-10 14:50:00,70.17,70.27,70.14,70.22,81168.0,63.8557,63.9467,63.8284,63.9012,81168.0
2020-11-10 14:55:00,70.22,70.32,70.22,70.27,72922.0,63.9012,63.9922,63.9012,63.9467,72922.0
2020-11-10 15:00:00,70.27,70.3,70.21,70.21,95128.0,63.9467,63.974,63.8921,63.8921,95128.0
2020-11-10 15:05:00,70.21,70.24,70.16,70.19,55441.0,63.8921,63.9194,63.8466,63.8739,55441.0
2020-11-10 15:10:00,70.2,70.26,70.1,70.11,72960.0,63.883,63.9376,63.792,63.8011,72960.0
2020-11-10 15:15:00,70.11,70.26,70.09,70.2,85807.0,63.8011,63.9376,63.7829,63.883,85807.0
2020-11-10 15:20:00,70.21,70.3,70.2,70.25,105347.0,63.8921,63.974,63.883,63.9285,105347.0
2020-11-10 15:25:00,70.25,70.28,70.18,70.27,142937.0,63.9285,63.9558,63.8648,63.9467,142937.0
2020-11-10 15:30:00,70.28,70.28,70.17,70.21,111555.0,63.9558,63.9558,63.8557,63.8921,111555.0
2020-11-10 15:35:00,70.22,70.25,70.1,70.12,140702.0,63.9012,63.9285,63.792,63.8102,140702.0
2020-11-10 15:40:00,70.12,70.3,70.12,70.23,118610.0,63.8102,63.974,63.8102,63.9103,118610.0
2020-11-10 15:45:00,70.24,70.31,70.22,70.31,163919.0,63.9194,63.9831,63.9012,63.9831,163919.0
2020-11-10 15:50:00,70.32,70.39,70.27,70.3,228545.0,63.9922,64.0559,63.9467,63.974,228545.0
2020-11-10 15:55:00,70.3,70.32,70.17,70.31,439922.0,63.974,63.9922,63.8557,63.9831,439922.0
2020-11-11 09:30:00,70.4,70.4,69.93,69.95,255780.0,64.065,64.065,63.6373,63.6555,255780.0
2020-11-11 09:35:00,69.94,70.03,69.86,69.87,169260.0,63.6464,63.7283,63.5736,63.5827,169260.0
2020-11-11 09:40:00,69.87,69.94,69.69,69.76,150769.0,63.5827,63.6464,63.4189,63.4826,150769.0
2020-11-11 09:45:00,69.77,69.82,69.68,69.7,210420.0,63.4917,63.5372,63.4098,63.428,210420.0
2020-11-11 09:50:00,69.7,69.8,69.59,69.65,116578.0,63.428,63.519,63.3279,63.3825,116578.0
2020-11-11 09:55:00,69.65,69.68,69.43,69.48,133142.0,63.3825,63.4098,63.1823,63.2278,133142.0
2020-11-11 10:00:00,69.49,69.52,69.37,69.43,103770.0,63.2369,63.2642,63.1277,63.1823,103770.0
2020-11-11 10:05:00,69.43,69.49,69.4,69.41,59880.0,63.1823,63.2369,63.155,63.1641,59880.0
2020-11-11 10:10:00,69.4,69.47,69.29,69.41,125328.0,63.155,63.2187,63.0549,63.1641,125328.0
2020-11-11 10:15:00,69.41,69.46,69.33,69.34,96612.0,63.1641,63.2096,63.0913,63.1004,96612.0
2020-11-11 10:20:00,69.34,69.35,69.19,69.2,77802.0,63.1004,63.1095,62.9639,62.973,77802.0
2020-11-11 10:25:00,69.2,69.45,69.2,69.44,71524.0,62.973,63.2005,62.973,63.1914,71524.0
2020-11-11 10:30:00,69.44,69.58,69.44,69.53,81940.0,63.1914,63.3188,63.1914,63.2733,81940.0
2020-11-11 10:35:00,69.53,69.56,69.46,69.55,65584.0,63.2733,63.3006,63.2096,63.2915,65584.0
2020-11-11 10:40:00,69.55,69.59,69.48,69.49,69331.0,63.2915,63.3279,63.2278,63.2369,69331.0
2020-11-11 10:45:00,69.5,69.6,69.43,69.59,91777.0,63.246,63.337,63.1823,63.3279,91777.0
2020-11-11 10:50:00,69.58,69.63,69.5,69.5,65022.0,63.3188,63.3643,63.246,63.246,65022.0
2020-11-11 10:55:00,69.51,69.55,69.44,69.48,61036.0,63.2551,63.2915,63.1914,63.2278,61036.0
2020-11-11 11:00:00,69.47,69.57,69.43,69.5,103652.0,63.2187,63.3097,63.1823,63.246,103652.0
2020-11-11 11:05:00,69.49,69.54,69.44,69.52,59419.0,63.2369,63.2824,63.1914,63.2642,59419.0
2020-11-11 11:10:00,69.52,69.6,69.45,69.59,105407.0,63.2642,63.337,63.2005,63.3279,105407.0
2020-11-11 11:15:00,69.59,69.6,69.53,69.59,54837.0,63.3279,63.337,63.2733,63.3279,54837.0
2020-11-11 11:20:00,69.59,69.61,69.51,69.55,61800.0,63.3279,63.3461,63.2551,63.2915,61800.0
2020-11-11 11:25:00,69.55,69.61,69.51,69.61,49282.0,63.2915,63.3461,63.2551,63.3461,49282.0
2020-11-11 11:30:00,69.62,69.63,69.56,69.57,41066.0,63.3552,63.3643,63.3006,63.3097,41066.0
2020-11-11 11:35:00,69.56,69.57,69.43,69.44,56198.0,63.3006,63.3097,63.1823,63.1914,56198.0
2020-11-11 11:40:00,69.44,69.55,69.44,69.53,67055.0,63.1914,63.2915,63.1914,63.2733,67055.0
2020-11-11 11:45:00,69.52,69.52,69.4,69.44,45374.0,63.2642,63.2642,63.155,63.1914,45374.0
2020-11-11 11:50:00,69.44,69.52,69.43,69.48,46651.0,63.1914,63.2642,63.1823,63.2278,46651.0
2020-11-11 11:55:00,69.47,69.47,69.39,69.42,44956.0,63.2187,63.2187,63.1459,63.1732,44956.0
2020-11-11 12:00:00,69.42,69.43,69.35,69.37,27865.0,63.1732,63.1823,63.1095,63.1277,27865.0
2020-11-11 12:05:00,69.38,69.43,69.32,69.4,43673.0,63.1368,63.1823,63.0822,63.155,43673.0
2020-11-11 12:10:00,69.4,69.4,69.3,69.32,33260.0,63.155,63.155,63.064,63.0822,33260.0
2020-11-11 12:15:00,69.31,69.38,69.31,69.33,39627.0,63.0731,63.1368,63.0731,63.0913,39627.0
2020-11-11 12:20:00,69.33,69.35,69.27,69.3,45442.0,63.0913,63.1095,63.0367,63.064,45442.0
2020-11-11 12:25:00,69.29,69.29,69.21,69.21,29660.0,63.0549,63.0549,62.9821,62.9821,29660.0
2020-11-11 12:30:00,69.22,69.31,69.21,69.27,24703.0,62.9912,63.0731,62.9821,63.0367,24703.0
2020-11-11 12:35:00,69.28,69.28,69.21,69.23,59012.0,63.0458,63.0458,62.9821,63.0003,59012.0
2020-11-11 12:40:00,69.23,69.27,69.19,69.2,53818.0,63.0003,63.0367,62.9639,62.973,53818.0
2020-11-11 12:45:00,69.2,69.31,69.2,69.28,35054.0,62.973,63.0731,62.973,63.0458,35054.0
2020-11-11 12:50:00,69.28,69.32,69.26,69.32,23143.0,63.0458,63.0822,63.0276,63.0822,23143.0
2020-11-11 12:55:00,69.33,69.37,69.28,69.32,32347.0,63.0913,63.1277,63.0458,63.0822,32347.0
2020-11-11 13:00:00,69.33,69.39,69.33,69.35,24417.0,63.0913,63.1459,63.0913,63.1095,24417.0
2020-11-11 13:05:00,69.36,69.36,69.3,69.34,56107.0,63.1186,63.1186,63.064,63.1004,56107.0
2020-11-11 13:10:00,69.34,69.34,69.28,69.31,31694.0,63.1004,63.1004,63.0458,63.0731,31694.0
2020-11-11 13:15:00,69.31,69.35,69.27,69.35,36738.0,63.0731,63.1095,63.0367,63.1095,36738.0
2020-11-11 13:20:00,69.34,69.45,69.34,69.39,111090.0,63.1004,63.2005,63.1004,63.1459,111090.0
2020-11-11 13:25:00,69.38,69.39,69.24,69.25,78795.0,63.1368,63.1459,63.0094,63.0185,78795.0
2020-11-11 13:30:00,69.26,69.28,69.2,69.22,56006.0,63.0276,63.0458,62.973,62.9912,56006.0
2020-11-11 13:35:00,69.22,69.33,69.22,69.33,61840.0,62.9912,63.0913,62.9912,63.0913,61840.0
2020-11-11 13:40:00,69.33,69.33,69.2,69.25,31446.0,63.0913,63.0913,62.973,63.0185,31446.0
2020-11-11 13:45:00,69.24,69.34,69.22,69.28,36442.0,63.0094,63.1004,62.9912,63.0458,36442.0
2020-11-11 13:50:00,69.27,69.32,69.23,69.23,31084.0,63.0367,63.0822,63.0003,63.0003,31084.0
2020-11-11 13:55:00,69.23,69.24,69.18,69.22,61877.0,63.0003,63.0094,62.9548,62.9912,61877.0
2020-11-11 14:00:00,69.22,69.32,69.22,69.28,72763.0,62.9912,63.0822,62.9912,63.0458,72763.0
2020-11-11 14:05:00,69.28,69.31,69.23,69.23,84737.0,63.0458,63.0731,63.0003,63.0003,84737.0
2020-11-11 14:10:00,69.25,69.33,69.24,69.26,57526.0,63.0185,63.0913,63.0094,63.0276,57526.0
2020-11-11 14:15:00,69.25,69.32,69.25,69.32,33664.0,63.0185,63.0822,63.0185,63.0822,33664.0
2020-11-11 14:20:00,69.33,69.43,69.24,69.27,67673.0,63.0913,63.1823,63.0094,63.0367,67673.0
2020-11-11 14:25:00,69.29,69.3,69.21,69.22,32703.0,63.0549,63.064,62.9821,62.9912,32703.0
2020-11-11 14:30:00,69.22,69.29,69.22,69.27,18846.0,62.9912,63.0549,62.9912,63.0367,18846.0
2020-11-11 14:35:00,69.27,69.33,69.27,69.31,48476.0,63.0367,63.0913,63.0367,63.0731,48476.0
2020-11-11 14:40:00,69.3,69.3,69.23,69.28,30892.0,63.064,63.064,63.0003,63.0458,30892.0
2020-11-11 14:45:00,69.28,69.28,69.06,69.08,65960.0,63.0458,63.0458,62.8456,62.8638,65960.0
2020-11-11 14:50:00,69.08,69.14,69.01,69.12,54100.0,62.8638,62.9184,62.8001,62.9002,54100.0
2020-11-11 14:55:00,69.11,69.2,69.09,69.15,40521.0,62.8911,62.973,62.8729,62.9275,40521.0
2020-11-11 15:00:00,69.15,69.17,69.09,69.09,64400.0,62.9275,62.9457,62.8729,62.8729,64400.0
2020-11-11 15:05:00,69.09,69.16,69.07,69.16,61589.0,62.8729,62.9366,62.8547,62.9366,61589.0
2020-11-11 15:10:00,69.16,69.18,69.1,69.11,68473.0,62.9366,62.9548,62.882,62.8911,68473.0
2020-11-11 15:15:00,69.11,69.11,69.05,69.09,74888.0,62.8911,62.8911,62.8365,62.8729,74888.0
2020-11-11 15:20:00,69.08,69.09,68.97,69.0,98941.0,62.8638,62.8729,62.7637,62.791,98941.0
2020-11-11 15:25:00,69.01,69.02,68.85,68.85,81104.0,62.8001,62.8092,62.6545,62.6545,81104.0
2020-11-11 15:30:00,68.85,68.95,68.83,68.92,101179.0,62.6545,62.7455,62.6363,62.7182,101179.0
2020-11-11 15:35:00,68.91,69.03,68.89,69.0,63334.0,62.7091,62.8183,62.6909,62.791,63334.0
2020-11-11 15:40:00,69.0,69.1,68.99,69.07,69812.0,62.791,62.882,62.7819,62.8547,69812.0
2020-11-11 15:45:00,69.07,69.16,69.05,69.14,76663.0,62.8547,62.9366,62.8365,62.9184,76663.0
2020-11-11 15:50:00,69.15,69.26,69.15,69.17,156710.0,62.9275,63.0276,62.9275,62.9457,156710.0
2020-11-11 15:55:00,69.17,69.36,69.16,69.33,185684.0,62.9457,63.1186,62.9366,63.0913,185684.0
2020-11-12 09:30:00,68.99,69.0,68.68,68.68,105022.0,62.7819,62.791,62.4998,62.4998,105022.0
2020-11-12 09:35:00,68.67,68.8,68.53,68.69,88290.0,62.4907,62.609,62.3633,62.5089,88290.0
2020-11-12 09:40:00,68.68,68.74,68.57,68.57,85620.0,62.4998,62.5544,62.3997,62.3997,85620.0
2020-11-12 09:45:00,68.58,68.68,68.55,68.61,107855.0,62.4088,62.4998,62.3815,62.4361,107855.0
2020-11-12 09:50:00,68.62,68.63,68.54,68.59,84466.0,62.4452,62.4543,62.3724,62.4179,84466.0
2020-11-12 09:55:00,68.59,68.69,68.57,68.65,43498.0,62.4179,62.5089,62.3997,62.4725,43498.0
2020-11-12 10:00:00,68.65,68.72,68.57,68.7,74783.0,62.4725,62.5362,62.3997,62.518,74783.0
2020-11-12 10:05:00,68.71,68.91,68.71,68.9,74583.0,62.5271,62.7091,62.5271,62.7,74583.0
2020-11-12 10:10:00,68.9,68.98,68.89,68.93,67353.0,62.7,62.7728,62.6909,62.7273,67353.0
2020-11-12 10:15:00,68.91,68.92,68.81,68.84,37900.0,62.7091,62.7182,62.6181,62.6454,37900.0
2020-11-12 10:20:00,68.84,68.92,68.81,68.81,68042.0,62.6454,62.7182,62.6181,62.6181,68042.0
2020-11-12 10:25:00,68.81,68.91,68.81,68.88,55315.0,62.6181,62.7091,62.6181,62.6818,55315.0
2020-11-12 10:30:00,68.89,68.96,68.89,68.94,35464.0,62.6909,62.7546,62.6909,62.7364,35464.0
2020-11-12 10:35:00,68.94,69.04,68.9,69.0,67487.0,62.7364,62.8274,62.7,62.791,67487.0
2020-11-12 10:40:00,69.0,69.01,68.9,68.95,64788.0,62.791,62.8001,62.7,62.7455,64788.0
2020-11-12 10:45:00,68.94,68.97,68.8,68.83,87629.0,62.7364,62.7637,62.609,62.6363,87629.0
2020-11-12 10:50:00,68.82,68.83,68.75,68.8,81034.0,62.6272,62.6363,62.5635,62.609,81034.0
2020-11-12 10:55:00,68.8,68.85,68.78,68.82,37309.0,62.609,62.6545,62.5908,62.6272,37309.0
2020-11-12 11:00:00,68.81,68.81,68.65,68.77,54733.0,62.6181,62.6181,62.4725,62.5817,54733.0
2020-11-12 11:05:00,68.77,68.82,68.75,68.75,18842.0,62.5817,62.6272,62.5635,62.5635,18842.0
2020-11-12 11:10:00,68.76,68.83,68.69,68.8,72230.0,62.5726,62.6363,62.5089,62.609,72230.0
2020-11-12 11:15:00,68.8,68.8,68.74,68.78,29767.0,62.609,62.609,62.5544,62.5908,29767.0
2020-11-12 11:20:00,68.8,68.87,68.77,68.85,29766.0,62.609,62.6727,62.5817,62.6545,29766.0
2020-11-12 11:25:00,68.85,68.85,68.78,68.82,25551.0,62.6545,62.6545,62.5908,62.6272,25551.0
2020-11-12 11:30:00,68.82,68.84,68.69,68.7,44383.0,62.6272,62.6454,62.5089,62.518,44383.0
2020-11-12 11:35:00,68.7,68.73,68.66,68.66,38034.0,62.518,62.5453,62.4816,62.4816,38034.0
2020-11-12 11:40:00,68.65,68.67,68.59,68.6,25456.0,62.4725,62.4907,62.4179,62.427,25456.0
2020-11-12 11:45:00,68.59,68.67,68.57,68.58,30851.0,62.4179,62.4907,62.3997,62.4088,30851.0
2020-11-12 11:50:00,68.56,68.61,68.54,68.55,34387.0,62.3906,62.4361,62.3724,62.3815,34387.0
2020-11-12 11:55:00,68.55,68.59,68.54,68.55,11979.0,62.3815,62.4179,62.3724,62.3815,11979.0
2020-11-12 12:00:00,68.55,68.55,68.47,68.51,33055.0,62.3815,62.3815,62.3087,62.3451,33055.0
2020-11-12 12:05:00,68.51,68.51,68.43,68.44,42693.0,62.3451,62.3451,62.2723,62.2814,42693.0
2020-11-12 12:10:00,68.44,68.54,68.41,68.51,24390.0,62.2814,62.3724,62.2541,62.3451,24390.0
2020-11-12 12:15:00,68.5,68.51,68.45,68.46,45423.0,62.336,62.3451,62.2905,62.2996,45423.0
2020-11-12 12:20:00,68.46,68.56,68.46,68.47,17450.0,62.2996,62.3906,62.2996,62.3087,17450.0
2020-11-12 12:25:00,68.46,68.47,68.23,68.24,97505.0,62.2996,62.3087,62.0903,62.0994,97505.0
2020-11-12 12:30:00,68.24,68.32,68.23,68.27,41544.0,62.0994,62.1722,62.0903,62.1267,41544.0
2020-11-12 12:35:00,68.27,68.32,68.2,68.2,40382.0,62.1267,62.1722,62.063,62.063,40382.0
2020-11-12 12:40:00,68.19,68.19,68.08,68.08,87412.0,62.0539,62.0539,61.9538,61.9538,87412.0
2020-11-12 12:45:00,68.08,68.09,67.98,67.99,110506.0,61.9538,61.9629,61.8628,61.8719,110506.0
2020-11-12 12:50:00,68.0,68.1,67.93,68.07,64530.0,61.881,61.972,61.8173,61.9447,64530.0
2020-11-12 12:55:00,68.08,68.09,68.04,68.06,19783.0,61.9538,61.9629,61.9174,61.9356,19783.0
2020-11-12 13:00:00,68.05,68.1,68.01,68.03,17795.0,61.9265,61.972,61.8901,61.9083,17795.0
2020-11-12 13:05:00,68.04,68.04,67.88,67.91,62909.0,61.9174,61.9174,61.7718,61.7991,62909.0
2020-11-12 13:10:00,67.91,67.95,67.76,67.85,60717.0,61.7991,61.8355,61.6626,61.7445,60717.0
2020-11-12 13:15:00,67.84,67.84,67.64,67.74,71200.0,61.7354,61.7354,61.5534,61.6444,71200.0
2020-11-12 13:20:00,67.73,67.86,67.67,67.69,80049.0,61.6353,61.7536,61.5807,61.5989,80049.0
2020-11-12 13:25:00,67.69,67.81,67.68,67.78,97667.0,61.5989,61.7081,61.5898,61.6808,97667.0
2020-11-12 13:30:00,67.77,67.88,67.75,67.84,51682.0,61.6717,61.7718,61.6535,61.7354,51682.0
2020-11-12 13:35:00,67.84,67.96,67.81,67.95,41516.0,61.7354,61.8446,61.7081,61.8355,41516.0
2020-11-12 13:40:00,67.95,67.96,67.88,67.89,53220.0,61.8355,61.8446,61.7718,61.7809,53220.0
2020-11-12 13:45:00,67.9,67.93,67.85,67.91,48963.0,61.79,61.8173,61.7445,61.7991,48963.0
2020-11-12 13:50:00,67.91,67.99,67.89,67.94,21977.0,61.7991,61.8719,61.7809,61.8264,21977.0
2020-11-12 13:55:00,67.93,67.96,67.9,67.96,24216.0,61.8173,61.8446,61.79,61.8446,24216.0
2020-11-12 14:00:00,67.95,68.02,67.93,67.97,84926.0,61.8355,61.8992,61.8173,61.8537,84926.0
2020-11-12 14:05:00,67.99,68.0,67.84,67.84,31246.0,61.8719,61.881,61.7354,61.7354,31246.0
2020-11-12 14:10:00,67.85,67.9,67.8,67.81,50979.0,61.7445,61.79,61.699,61.7081,50979.0
2020-11-12 14:15:00,67.8,67.8,67.73,67.75,18804.0,61.699,61.699,61.6353,61.6535,18804.0
2020-11-12 14:20:00,67.73,67.82,67.71,67.74,76158.0,61.6353,61.7172,61.6171,61.6444,76158.0
2020-11-12 14:25:00,67.74,67.82,67.73,67.78,14769.0,61.6444,61.7172,61.6353,61.6808,14769.0
2020-11-12 14:30:00,67.77,67.9,67.73,67.79,37246.0,61.6717,61.79,61.6353,61.6899,37246.0
2020-11-12 14:35:00,67.79,67.8,67.73,67.75,36417.0,61.6899,61.699,61.6353,61.6535,36417.0
2020-11-12 14:40:00,67.74,67.75,67.64,67.66,37246.0,61.6444,61.6535,61.5534,61.5716,37246.0
2020-11-12 14:45:00,67.65,67.69,67.64,67.65,18966.0,61.5625,61.5989,61.5534,61.5625,18966.0
2020-11-12 14:50:00,67.64,67.72,67.59,67.62,68753.0,61.5534,61.6262,61.5079,61.5352,68753.0
2020-11-12 14:55:00,67.62,67.68,67.6,67.62,79300.0,61.5352,61.5898,61.517,61.5352,79300.0
2020-11-12 15:00:00,67.62,67.63,67.49,67.5,51088.0,61.5352,61.5443,61.4169,61.426,51088.0
2020-11-12 15:05:00,67.5,67.5,67.4,67.46,34077.0,61.426,61.426,61.335,61.3896,34077.0
2020-11-12 15:10:00,67.45,67.5,67.42,67.46,55481.0,61.3805,61.426,61.3532,61.3896,55481.0
2020-11-12 15:15:00,67.46,67.64,67.44,67.59,69884.0,61.3896,61.5534,61.3714,61.5079,69884.0
2020-11-12 15:20:00,67.59,67.63,67.52,67.63,44979.0,61.5079,61.5443,61.4442,61.5443,44979.0
2020-11-12 15:25:00,67.64,67.65,67.51,67.55,35433.0,61.5534,61.5625,61.4351,61.4715,35433.0
2020-11-12 15:30:00,67.55,67.58,67.48,67.56,155647.0,61.4715,61.4988,61.4078,61.4806,155647.0
2020-11-12 15:35:00,67.56,67.7,67.52,67.7,172356.0,61.4806,61.608,61.4442,61.608,172356.0
2020-11-12 15:40:00,67.7,67.74,67.67,67.7,64600.0,61.608,61.6444,61.5807,61.608,64600.0
2020-11-12 15:45:00,67.7,67.71,67.54,67.7,97224.0,61.608,61.6171,61.4624,61.608,97224.0
2020-11-12 15:50:00,67.71,67.84,67.7,67.83,137089.0,61.6171,61.7354,61.608,61.7263,137089.0
2020-11-12 15:55:00,67.83,67.9,67.79,67.84,143876.0,61.7263,61.79,61.6899,61.7354,143876.0
2020-11-13 09:30:00,68.35,68.73,68.33,68.73,164292.0,62.1995,62.5453,62.1813,62.5453,164292.0
2020-11-13 09:35:00,68.73,68.77,68.58,68.71,93912.0,62.5453,62.5817,62.4088,62.5271,93912.0
2020-11-13 09:40:00,68.71,68.78,68.66,68.74,112499.0,62.5271,62.5908,62.4816,62.5544,112499.0
2020-11-13 09:45:00,68.76,68.9,68.71,68.85,68093.0,62.5726,62.7,62.5271,62.6545,68093.0
2020-11-13 09:50:00,68.86,68.94,68.75,68.77,82404.0,62.6636,62.7364,62.5635,62.5817,82404.0
2020-11-13 09:55:00,68.77,68.94,68.76,68.94,45239.0,62.5817,62.7364,62.5726,62.7364,45239.0
2020-11-13 10:00:00,68.94,68.96,68.74,68.74,208437.0,62.7364,62.7546,62.5544,62.5544,208437.0
2020-11-13 10:05:00,68.75,68.91,68.71,68.9,91017.0,62.5635,62.7091,62.5271,62.7,91017.0
2020-11-13 10:10:00,68.89,68.89,68.7,68.77,66215.0,62.6909,62.6909,62.518,62.5817,66215.0
2020-11-13 10:15:00,68.76,68.76,68.54,68.58,73413.0,62.5726,62.5726,62.3724,62.4088,73413.0
2020-11-13 10:20:00,68.58,68.66,68.58,68.62,48498.0,62.4088,62.4816,62.4088,62.4452,48498.0
2020-11-13 10:25:00,68.62,68.75,68.59,68.74,44482.0,62.4452,62.5635,62.4179,62.5544,44482.0
2020-11-13 10:30:00,68.74,68.76,68.66,68.75,284368.0,62.5544,62.5726,62.4816,62.5635,284368.0
2020-11-13 10:35:00,68.76,68.76,68.6,68.63,168111.0,62.5726,62.5726,62.427,62.4543,168111.0
2020-11-13 10:40:00,68.64,68.78,68.63,68.72,49609.0,62.4634,62.5908,62.4543,62.5362,49609.0
2020-11-13 10:45:00,68.72,68.76,68.65,68.67,24375.0,62.5362,62.5726,62.4725,62.4907,24375.0
2020-11-13 10:50:00,68.67,68.67,68.56,68.59,43583.0,62.4907,62.4907,62.3906,62.4179,43583.0
2020-11-13 10:55:00,68.59,68.59,68.45,68.51,52377.0,62.4179,62.4179,62.2905,62.3451,52377.0
2020-11-13 11:00:00,68.51,68.65,68.51,68.61,24650.0,62.3451,62.4725,62.3451,62.4361,24650.0
2020-11-13 11:05:00,68.63,68.67,68.58,68.64,27026.0,62.4543,62.4907,62.4088,62.4634,27026.0
2020-11-13 11:10:00,68.63,68.66,68.58,68.58,44291.0,62.4543,62.4816,62.4088,62.4088,44291.0
2020-11-13 11:15:00,68.59,68.69,68.59,68.64,66322.0,62.4179,62.5089,62.4179,62.4634,66322.0
2020-11-13 11:20:00,68.64,68.7,68.63,68.67,20468.0,62.4634,62.518,62.4543,62.4907,20468.0
2020-11-13 11:25:00,68.67,68.68,68.53,68.66,108898.0,62.4907,62.4998,62.3633,62.4816,108898.0
2020-11-13 11:30:00,68.67,68.68,68.59,68.64,39240.0,62.4907,62.4998,62.4179,62.4634,39240.0
2020-11-13 11:35:00,68.63,68.68,68.6,68.63,34269.0,62.4543,62.4998,62.427,62.4543,34269.0
2020-11-13 11:40:00,68.64,68.76,68.64,68.75,51181.0,62.4634,62.5726,62.4634,62.5635,51181.0
2020-11-13 11:45:00,68.74,68.77,68.72,68.75,14406.0,62.5544,62.5817,62.5362,62.5635,14406.0
2020-11-13 11:50:00,68.75,68.75,68.69,68.7,14368.0,62.5635,62.5635,62.5089,62.518,14368.0
2020-11-13 11:55:00,68.69,68.74,68.66,68.73,17216.0,62.5089,62.5544,62.4816,62.5453,17216.0
2020-11-13 12:00:00,68.73,68.8,68.71,68.77,31129.0,62.5453,62.609,62.5271,62.5817,31129.0
2020-11-13 12:05:00,68.77,68.82,68.72,68.73,23361.0,62.5817,62.6272,62.5362,62.5453,23361.0
2020-11-13 12:10:00,68.74,68.74,68.65,68.65,174128.0,62.5544,62.5544,62.4725,62.4725,174128.0
2020-11-13 12:15:00,68.66,68.66,68.63,68.63,21176.0,62.4816,62.4816,62.4543,62.4543,21176.0
2020-11-13 12:20:00,68.61,68.68,68.61,68.68,27341.0,62.4361,62.4998,62.4361,62.4998,27341.0
2020-11-13 12:25:00,68.69,68.7,68.63,68.65,25359.0,62.5089,62.518,62.4543,62.4725,25359.0
2020-11-13 12:30:00,68.66,68.69,68.62,68.67,11158.0,62.4816,62.5089,62.4452,62.4907,11158.0
2020-11-13 12:35:00,68.66,68.69,68.64,68.69,32653.0,62.4816,62.5089,62.4634,62.5089,32653.0
2020-11-13 12:40:00,68.68,68.71,68.59,68.62,60195.0,62.4998,62.5271,62.4179,62.4452,60195.0
2020-11-13 12:45:00,68.62,68.65,68.6,68.62,25628.0,62.4452,62.4725,62.427,62.4452,25628.0
2020-11-13 12:50:00,68.62,68.69,68.62,68.62,43996.0,62.4452,62.5089,62.4452,62.4452,43996.0
2020-11-13 12:55:00,68.63,68.67,68.61,68.67,25874.0,62.4543,62.4907,62.4361,62.4907,25874.0
2020-11-13 13:00:00,68.68,68.72,68.63,68.72,22711.0,62.4998,62.5362,62.4543,62.5362,22711.0
2020-11-13 13:05:00,68.74,68.83,68.73,68.8,118086.0,62.5544,62.6363,62.5453,62.609,118086.0
2020-11-13 13:10:00,68.8,68.82,68.69,68.7,59158.0,62.609,62.6272,62.5089,62.518,59158.0
2020-11-13 13:15:00,68.7,68.81,68.7,68.81,16545.0,62.518,62.6181,62.518,62.6181,16545.0
2020-11-13 13:20:00,68.81,68.81,68.73,68.8,27866.0,62.6181,62.6181,62.5453,62.609,27866.0
2020-11-13 13:25:00,68.81,68.84,68.79,68.82,13124.0,62.6181,62.6454,62.5999,62.6272,13124.0
2020-11-13 13:30:00,68.81,68.82,68.7,68.7,5981.0,62.6181,62.6272,62.518,62.518,5981.0
2020-11-13 13:35:00,68.72,68.8,68.72,68.8,22196.0,62.5362,62.609,62.5362,62.609,22196.0
2020-11-13 13:40:00,68.81,68.84,68.78,68.78,22962.0,62.6181,62.6454,62.5908,62.5908,22962.0
2020-11-13 13:45:00,68.77,68.84,68.75,68.79,20670.0,62.5817,62.6454,62.5635,62.5999,20670.0
2020-11-13 13:50:00,68.79,68.8,68.7,68.71,16392.0,62.5999,62.609,62.518,62.5271,16392.0
2020-11-13 13:55:00,68.71,68.75,68.7,68.73,9594.0,62.5271,62.5635,62.518,62.5453,9594.0
2020-11-13 14:00:00,68.75,68.84,68.74,68.76,24465.0,62.5635,62.6454,62.5544,62.5726,24465.0
2020-11-13 14:05:00,68.77,68.82,68.77,68.82,19354.0,62.5817,62.6272,62.5817,62.6272,19354.0
2020-11-13 14:10:00,68.83,68.84,68.77,68.77,31515.0,62.6363,62.6454,62.5817,62.5817,31515.0
2020-11-13 14:15:00,68.77,68.84,68.73,68.84,51444.0,62.5817,62.6454,62.5453,62.6454,51444.0
2020-11-13 14:20:00,68.83,68.97,68.83,68.94,34076.0,62.6363,62.7637,62.6363,62.7364,34076.0
2020-11-13 14:25:00,68.92,68.93,68.85,68.9,21695.0,62.7182,62.7273,62.6545,62.7,21695.0
2020-11-13 14:30:00,68.91,68.95,68.9,68.9,40781.0,62.7091,62.7455,62.7,62.7,40781.0
2020-11-13 14:35:00,68.9,68.92,68.87,68.9,26973.0,62.7,62.7182,62.6727,62.7,26973.0
2020-11-13 14:40:00,68.89,68.93,68.87,68.88,39178.0,62.6909,62.7273,62.6727,62.6818,39178.0
2020-11-13 14:45:00,68.89,68.92,68.85,68.86,40701.0,62.6909,62.7182,62.6545,62.6636,40701.0
2020-11-13 14:50:00,68.87,68.9,68.86,68.9,19444.0,62.6727,62.7,62.6636,62.7,19444.0
2020-11-13 14:55:00,68.9,68.97,68.9,68.94,54240.0,62.7,62.7637,62.7,62.7364,54240.0
2020-11-13 15:00:00,68.93,68.93,68.87,68.9,37725.0,62.7273,62.7273,62.6727,62.7,37725.0
2020-11-13 15:05:00,68.91,68.95,68.89,68.91,47738.0,62.7091,62.7455,62.6909,62.7091,47738.0
2020-11-13 15:10:00,68.91,68.92,68.82,68.89,35890.0,62.7091,62.7182,62.6272,62.6909,35890.0
2020-11-13 15:15:00,68.89,68.92,68.79,68.88,58484.0,62.6909,62.7182,62.5999,62.6818,58484.0
2020-11-13 15:20:00,68.89,68.89,68.84,68.86,18084.0,62.6909,62.6909,62.6454,62.6636,18084.0
2020-11-13 15:25:00,68.86,68.9,68.84,68.9,22815.0,62.6636,62.7,62.6454,62.7,22815.0
2020-11-13 15:30:00,68.9,69.09,68.89,69.08,111729.0,62.7,62.8729,62.6909,62.8638,111729.0
2020-11-13 15:35:00,69.09,69.15,69.07,69.09,57734.0,62.8729,62.9275,62.8547,62.8729,57734.0
2020-11-13 15:40:00,69.09,69.21,69.07,69.17,42006.0,62.8729,62.9821,62.8547,62.9457,42006.0
2020-11-13 15:45:00,69.17,69.19,69.11,69.11,38235.0,62.9457,62.9639,62.8911,62.8911,38235.0
2020-11-13 15:50:00,69.12,69.13,68.98,69.0,144836.0,62.9002,62.9093,62.7728,62.791,144836.0
2020-11-13 15:55:00,68.99,69.09,68.94,69.01,174873.0,62.7819,62.8729,62.7364,62.8001,174873.0
2020-11-16 09:30:00,70.12,70.12,69.9,70.05,155146.0,63.8102,63.8102,63.61,63.7465,155146.0
2020-11-16 09:35:00,70.05,70.08,69.87,69.97,109513.0,63.7465,63.7738,63.5827,63.6737,109513.0
2020-11-16 09:40:00,69.97,69.97,69.68,69.74,145865.0,63.6737,63.6737,63.4098,63.4644,145865.0
2020-11-16 09:45:00,69.74,69.9,69.71,69.87,116634.0,63.4644,63.61,63.4371,63.5827,116634.0
2020-11-16 09:50:00,69.86,69.89,69.66,69.69,87137.0,63.5736,63.6009,63.3916,63.4189,87137.0
2020-11-16 09:55:00,69.69,69.73,69.58,69.73,84920.0,63.4189,63.4553,63.3188,63.4553,84920.0
2020-11-16 10:00:00,69.73,69.8,69.71,69.77,54461.0,63.4553,63.519,63.4371,63.4917,54461.0
2020-11-16 10:05:00,69.77,70.05,69.77,69.99,110747.0,63.4917,63.7465,63.4917,63.6919,110747.0
2020-11-16 10:10:00,69.98,70.02,69.88,69.96,63982.0,63.6828,63.7192,63.5918,63.6646,63982.0
2020-11-16 10:15:00,69.97,70.07,69.95,70.07,51999.0,63.6737,63.7647,63.6555,63.7647,51999.0
2020-11-16 10:20:00,70.07,70.18,70.06,70.15,67429.0,63.7647,63.8648,63.7556,63.8375,67429.0
2020-11-16 10:25:00,70.15,70.16,70.03,70.12,56090.0,63.8375,63.8466,63.7283,63.8102,56090.0
2020-11-16 10:30:00,70.12,70.18,70.05,70.15,52086.0,63.8102,63.8648,63.7465,63.8375,52086.0
2020-11-16 10:35:00,70.15,70.27,70.14,70.23,77952.0,63.8375,63.9467,63.8284,63.9103,77952.0
2020-11-16 10:40:00,70.23,70.27,70.18,70.22,66164.0,63.9103,63.9467,63.8648,63.9012,66164.0
2020-11-16 10:45:00,70.22,70.3,70.22,70.29,60199.0,63.9012,63.974,63.9012,63.9649,60199.0
2020-11-16 10:50:00,70.3,70.3,70.22,70.26,49216.0,63.974,63.974,63.9012,63.9376,49216.0
2020-11-16 10:55:00,70.25,70.39,70.21,70.35,83585.0,63.9285,64.0559,63.8921,64.0195,83585.0
2020-11-16 11:00:00,70.35,70.35,70.26,70.29,51589.0,64.0195,64.0195,63.9376,63.9649,51589.0
2020-11-16 11:05:00,70.29,70.3,70.17,70.22,240962.0,63.9649,63.974,63.8557,63.9012,240962.0
2020-11-16 11:10:00,70.22,70.26,70.19,70.25,29484.0,63.9012,63.9376,63.8739,63.9285,29484.0
2020-11-16 11:15:00,70.26,70.3,70.25,70.27,59847.0,63.9376,63.974,63.9285,63.9467,59847.0
2020-11-16 11:20:00,70.28,70.34,70.27,70.3,41257.0,63.9558,64.0104,63.9467,63.974,41257.0
2020-11-16 11:25:00,70.31,70.41,70.29,70.35,68574.0,63.9831,64.0741,63.9649,64.0195,68574.0
2020-11-16 11:30:00,70.35,70.42,70.32,70.32,77300.0,64.0195,64.0832,63.9922,63.9922,77300.0
2020-11-16 11:35:00,70.32,70.41,70.31,70.34,72608.0,63.9922,64.0741,63.9831,64.0104,72608.0
2020-11-16 11:40:00,70.34,70.41,70.34,70.35,113232.0,64.0104,64.0741,64.0104,64.0195,113232.0
2020-11-16 11:45:00,70.36,70.44,70.34,70.41,50442.0,64.0286,64.1014,64.0104,64.0741,50442.0
2020-11-16 11:50:00,70.42,70.46,70.38,70.39,44947.0,64.0832,64.1196,64.0468,64.0559,44947.0
2020-11-16 11:55:00,70.4,70.42,70.31,70.31,39220.0,64.065,64.0832,63.9831,63.9831,39220.0
2020-11-16 12:00:00,70.31,70.37,70.29,70.37,197272.0,63.9831,64.0377,63.9649,64.0377,197272.0
2020-11-16 12:05:00,70.37,70.4,70.31,70.32,33009.0,64.0377,64.065,63.9831,63.9922,33009.0
2020-11-16 12:10:00,70.32,70.33,70.26,70.33,22623.0,63.9922,64.0013,63.9376,64.0013,22623.0
2020-11-16 12:15:00,70.34,70.38,70.31,70.31,42303.0,64.0104,64.0468,63.9831,63.9831,42303.0
2020-11-16 12:20:00,70.31,70.32,70.2,70.21,35331.0,63.9831,63.9922,63.883,63.8921,35331.0
2020-11-16 12:25:00,70.21,70.25,70.19,70.23,32344.0,63.8921,63.9285,63.8739,63.9103,32344.0
2020-11-16 12:30:00,70.23,70.24,70.14,70.15,23837.0,63.9103,63.9194,63.8284,63.8375,23837.0
2020-11-16 12:35:00,70.15,70.18,70.12,70.17,22921.0,63.8375,63.8648,63.8102,63.8557,22921.0
2020-11-16 12:40:00,70.17,70.24,70.13,70.23,24828.0,63.8557,63.9194,63.8193,63.9103,24828.0
2020-11-16 12:45:00,70.22,70.23,70.17,70.2,44705.0,63.9012,63.9103,63.8557,63.883,44705.0
2020-11-16 12:50:00,70.2,70.21,70.12,70.14,55238.0,63.883,63.8921,63.8102,63.8284,55238.0
2020-11-16 12:55:00,70.15,70.21,70.11,70.17,28856.0,63.8375,63.8921,63.8011,63.8557,28856.0
2020-11-16 13:00:00,70.17,70.17,70.12,70.14,15970.0,63.8557,63.8557,63.8102,63.8284,15970.0
2020-11-16 13:05:00,70.14,70.15,70.07,70.08,25415.0,63.8284,63.8375,63.7647,63.7738,25415.0
2020-11-16 13:10:00,70.07,70.09,70.02,70.07,35028.0,63.7647,63.7829,63.7192,63.7647,35028.0
2020-11-16 13:15:00,70.09,70.13,70.08,70.12,17919.0,63.7829,63.8193,63.7738,63.8102,17919.0
2020-11-16 13:20:00,70.12,70.14,70.0,70.06,44249.0,63.8102,63.8284,63.701,63.7556,44249.0
2020-11-16 13:25:00,70.06,70.08,69.94,69.96,44464.0,63.7556,63.7738,63.6464,63.6646,44464.0
2020-11-16 13:30:00,69.98,70.07,69.95,70.06,16722.0,63.6828,63.7647,63.6555,63.7556,16722.0
2020-11-16 13:35:00,70.06,70.08,70.03,70.03,14835.0,63.7556,63.7738,63.7283,63.7283,14835.0
2020-11-16 13:40:00,70.03,70.04,69.9,69.96,62191.0,63.7283,63.7374,63.61,63.6646,62191.0
2020-11-16 13:45:00,69.96,70.0,69.92,69.92,17832.0,63.6646,63.701,63.6282,63.6282,17832.0
2020-11-16 13:50:00,69.92,69.96,69.9,69.95,20457.0,63.6282,63.6646,63.61,63.6555,20457.0
2020-11-16 13:55:00,69.98,70.0,69.91,69.92,22473.0,63.6828,63.701,63.6191,63.6282,22473.0
2020-11-16 14:00:00,69.92,69.93,69.85,69.9,20454.0,63.6282,63.6373,63.5645,63.61,20454.0
2020-11-16 14:05:00,69.9,70.0,69.88,69.97,19978.0,63.61,63.701,63.5918,63.6737,19978.0
2020-11-16 14:10:00,69.96,70.0,69.95,69.98,28654.0,63.6646,63.701,63.6555,63.6828,28654.0
2020-11-16 14:15:00,69.97,70.01,69.94,70.01,19947.0,63.6737,63.7101,63.6464,63.7101,19947.0
2020-11-16 14:20:00,70.0,70.04,70.0,70.02,28736.0,63.701,63.7374,63.701,63.7192,28736.0
2020-11-16 14:25:00,70.02,70.12,70.01,70.1,29095.0,63.7192,63.8102,63.7101,63.792,29095.0
2020-11-16 14:30:00,70.1,70.16,70.07,70.15,36302.0,63.792,63.8466,63.7647,63.8375,36302.0
2020-11-16 14:35:00,70.15,70.15,70.1,70.11,22028.0,63.8375,63.8375,63.792,63.8011,22028.0
2020-11-16 14:40:00,70.09,70.11,70.06,70.09,41376.0,63.7829,63.8011,63.7556,63.7829,41376.0
2020-11-16 14:45:00,70.08,70.1,70.01,70.01,22526.0,63.7738,63.792,63.7101,63.7101,22526.0
2020-11-16 14:50:00,70.02,70.12,70.02,70.1,24625.0,63.7192,63.8102,63.7192,63.792,24625.0
2020-11-16 14:55:00,70.11,70.13,70.05,70.09,33987.0,63.8011,63.8193,63.7465,63.7829,33987.0
2020-11-16 15:00:00,70.09,70.09,69.98,70.0,75441.0,63.7829,63.7829,63.6828,63.701,75441.0
2020-11-16 15:05:00,70.0,70.04,69.96,70.04,24461.0,63.701,63.7374,63.6646,63.7374,24461.0
2020-11-16 15:10:00,70.04,70.1,70.0,70.01,43496.0,63.7374,63.792,63.701,63.7101,43496.0
2020-11-16 15:15:00,70.01,70.05,69.99,70.04,35603.0,63.7101,63.7465,63.6919,63.7374,35603.0
2020-11-16 15:20:00,70.04,70.16,70.03,70.15,50242.0,63.7374,63.8466,63.7283,63.8375,50242.0
2020-11-16 15:25:00,70.15,70.16,70.05,70.1,65232.0,63.8375,63.8466,63.7465,63.792,65232.0
2020-11-16 15:30:00,70.1,70.17,70.09,70.15,91470.0,63.792,63.8557,63.7829,63.8375,91470.0
2020-11-16 15:35:00,70.15,70.19,70.12,70.15,59537.0,63.8375,63.8739,63.8102,63.8375,59537.0
2020-11-16 15:40:00,70.16,70.26,70.13,70.24,134258.0,63.8466,63.9376,63.8193,63.9194,134258.0
2020-11-16 15:45:00,70.23,70.27,70.17,70.2,101526.0,63.9103,63.9467,63.8557,63.883,101526.0
2020-11-16 15:50:00,70.2,70.23,70.16,70.21,130747.0,63.883,63.9103,63.8466,63.8921,130747.0
2020-11-16 15:55:00,70.21,70.38,70.17,70.38,452482.0,63.8921,64.0468,63.8557,64.0468,452482.0
2020-11-17 09:30:00,69.74,69.93,69.55,69.67,122796.0,63.4644,63.6373,63.2915,63.4007,122796.0
2020-11-17 09:35:00,69.68,69.71,69.49,69.54,65570.0,63.4098,63.4371,63.2369,63.2824,65570.0
2020-11-17 09:40:00,69.56,69.61,69.41,69.42,69451.0,63.3006,63.3461,63.1641,63.1732,69451.0
2020-11-17 09:45:00,69.43,69.55,69.36,69.54,50421.0,63.1823,63.2915,63.1186,63.2824,50421.0
2020-11-17 09:50:00,69.53,69.58,69.35,69.38,68839.0,63.2733,63.3188,63.1095,63.1368,68839.0
2020-11-17 09:55:00,69.38,69.44,69.22,69.24,69304.0,63.1368,63.1914,62.9912,63.0094,69304.0
2020-11-17 10:00:00,69.24,69.36,69.23,69.28,73920.0,63.0094,63.1186,63.0003,63.0458,73920.0
2020-11-17 10:05:00,69.28,69.41,69.25,69.36,62530.0,63.0458,63.1641,63.0185,63.1186,62530.0
2020-11-17 10:10:00,69.37,69.59,69.37,69.57,98360.0,63.1277,63.3279,63.1277,63.3097,98360.0
2020-11-17 10:15:00,69.57,69.64,69.54,69.61,113259.0,63.3097,63.3734,63.2824,63.3461,113259.0
2020-11-17 10:20:00,69.62,69.68,69.58,69.6,80055.0,63.3552,63.4098,63.3188,63.337,80055.0
2020-11-17 10:25:00,69.6,69.64,69.51,69.52,60910.0,63.337,63.3734,63.2551,63.2642,60910.0
2020-11-17 10:30:00,69.54,69.7,69.5,69.69,62876.0,63.2824,63.428,63.246,63.4189,62876.0
2020-11-17 10:35:00,69.7,69.7,69.65,69.66,27210.0,63.428,63.428,63.3825,63.3916,27210.0
2020-11-17 10:40:00,69.67,69.77,69.67,69.77,47627.0,63.4007,63.4917,63.4007,63.4917,47627.0
2020-11-17 10:45:00,69.76,69.82,69.76,69.78,203796.0,63.4826,63.5372,63.4826,63.5008,203796.0
2020-11-17 10:50:00,69.78,69.84,69.72,69.84,69489.0,63.5008,63.5554,63.4462,63.5554,69489.0
2020-11-17 10:55:00,69.85,69.85,69.8,69.81,145563.0,63.5645,63.5645,63.519,63.5281,145563.0
2020-11-17 11:00:00,69.81,69.86,69.8,69.86,141064.0,63.5281,63.5736,63.519,63.5736,141064.0
2020-11-17 11:05:00,69.86,69.97,69.85,69.96,58195.0,63.5736,63.6737,63.5645,63.6646,58195.0
2020-11-17 11:10:00,69.96,70.02,69.93,69.97,84576.0,63.6646,63.7192,63.6373,63.6737,84576.0
2020-11-17 11:15:00,69.97,70.1,69.96,70.1,258221.0,63.6737,63.792,63.6646,63.792,258221.0
2020-11-17 11:20:00,70.1,70.18,70.04,70.11,164196.0,63.792,63.8648,63.7374,63.8011,164196.0
2020-11-17 11:25:00,70.1,70.11,69.97,70.08,56326.0,63.792,63.8011,63.6737,63.7738,56326.0
2020-11-17 11:30:00,70.08,70.1,69.99,70.0,42051.0,63.7738,63.792,63.6919,63.701,42051.0
2020-11-17 11:35:00,70.0,70.05,69.99,70.02,58085.0,63.701,63.7465,63.6919,63.7192,58085.0
2020-11-17 11:40:00,70.01,70.09,70.01,70.04,32771.0,63.7101,63.7829,63.7101,63.7374,32771.0
2020-11-17 11:45:00,70.05,70.08,69.99,70.01,44644.0,63.7465,63.7738,63.6919,63.7101,44644.0
2020-11-17 11:50:00,70.0,70.01,69.86,69.9,37721.0,63.701,63.7101,63.5736,63.61,37721.0
2020-11-17 11:55:00,69.89,69.92,69.87,69.88,35346.0,63.6009,63.6282,63.5827,63.5918,35346.0
2020-11-17 12:00:00,69.87,69.96,69.87,69.92,24196.0,63.5827,63.6646,63.5827,63.6282,24196.0
2020-11-17 12:05:00,69.93,69.93,69.88,69.88,25785.0,63.6373,63.6373,63.5918,63.5918,25785.0
2020-11-17 12:10:00,69.88,70.11,69.87,70.1,43610.0,63.5918,63.8011,63.5827,63.792,43610.0
2020-11-17 12:15:00,70.1,70.12,70.04,70.05,30167.0,63.792,63.8102,63.7374,63.7465,30167.0
2020-11-17 12:20:00,70.05,70.08,70.0,70.06,38678.0,63.7465,63.7738,63.701,63.7556,38678.0
2020-11-17 12:25:00,70.06,70.07,70.0,70.03,17820.0,63.7556,63.7647,63.701,63.7283,17820.0
2020-11-17 12:30:00,70.03,70.06,69.99,70.0,18340.0,63.7283,63.7556,63.6919,63.701,18340.0
2020-11-17 12:35:00,69.99,70.12,69.99,70.06,50559.0,63.6919,63.8102,63.6919,63.7556,50559.0
2020-11-17 12:40:00,70.06,70.11,70.05,70.08,18195.0,63.7556,63.8011,63.7465,63.7738,18195.0
2020-11-17 12:45:00,70.08,70.11,70.05,70.08,14708.0,63.7738,63.8011,63.7465,63.7738,14708.0
2020-11-17 12:50:00,70.09,70.13,70.08,70.11,22504.0,63.7829,63.8193,63.7738,63.8011,22504.0
2020-11-17 12:55:00,70.11,70.12,70.06,70.07,40956.0,63.8011,63.8102,63.7556,63.7647,40956.0
2020-11-17 13:00:00,70.07,70.12,70.05,70.07,35422.0,63.7647,63.8102,63.7465,63.7647,35422.0
2020-11-17 13:05:00,70.07,70.08,69.99,70.0,16317.0,63.7647,63.7738,63.6919,63.701,16317.0
2020-11-17 13:10:00,70.0,70.01,69.96,69.97,24789.0,63.701,63.7101,63.6646,63.6737,24789.0
2020-11-17 13:15:00,69.98,70.02,69.94,69.95,22449.0,63.6828,63.7192,63.6464,63.6555,22449.0
2020-11-17 13:20:00,69.95,69.96,69.9,69.91,37689.0,63.6555,63.6646,63.61,63.6191,37689.0
2020-11-17 13:25:00,69.91,69.95,69.9,69.94,17058.0,63.6191,63.6555,63.61,63.6464,17058.0
2020-11-17 13:30:00,69.94,69.97,69.91,69.95,108551.0,63.6464,63.6737,63.6191,63.6555,108551.0
2020-11-17 13:35:00,69.95,70.07,69.95,70.07,46071.0,63.6555,63.7647,63.6555,63.7647,46071.0
2020-11-17 13:40:00,70.06,70.1,70.02,70.05,25508.0,63.7556,63.792,63.7192,63.7465,25508.0
2020-11-17 13:45:00,70.04,70.05,69.98,69.98,24257.0,63.7374,63.7465,63.6828,63.6828,24257.0
2020-11-17 13:50:00,69.97,69.98,69.88,69.88,27665.0,63.6737,63.6828,63.5918,63.5918,27665.0
2020-11-17 13:55:00,69.88,69.91,69.86,69.87,16249.0,63.5918,63.6191,63.5736,63.5827,16249.0
2020-11-17 14:00:00,69.88,70.01,69.87,69.99,51641.0,63.5918,63.7101,63.5827,63.6919,51641.0
2020-11-17 14:05:00,69.99,70.09,69.99,70.08,12389.0,63.6919,63.7829,63.6919,63.7738,12389.0
2020-11-17 14:10:00,70.07,70.2,70.07,70.19,38372.0,63.7647,63.883,63.7647,63.8739,38372.0
2020-11-17 14:15:00,70.19,70.2,70.15,70.19,171486.0,63.8739,63.883,63.8375,63.8739,171486.0
2020-11-17 14:20:00,70.18,70.22,70.17,70.18,37285.0,63.8648,63.9012,63.8557,63.8648,37285.0
2020-11-17 14:25:00,70.19,70.2,70.15,70.2,53117.0,63.8739,63.883,63.8375,63.883,53117.0
2020-11-17 14:30:00,70.2,70.2,70.15,70.17,23226.0,63.883,63.883,63.8375,63.8557,23226.0
2020-11-17 14:35:00,70.17,70.27,70.17,70.26,40055.0,63.8557,63.9467,63.8557,63.9376,40055.0
2020-11-17 14:40:00,70.26,70.27,70.2,70.21,20967.0,63.9376,63.9467,63.883,63.8921,20967.0
2020-11-17 14:45:00,70.2,70.23,70.17,70.22,19412.0,63.883,63.9103,63.8557,63.9012,19412.0
2020-11-17 14:50:00,70.22,70.23,70.15,70.2,60345.0,63.9012,63.9103,63.8375,63.883,60345.0
2020-11-17 14:55:00,70.2,70.21,70.15,70.19,25327.0,63.883,63.8921,63.8375,63.8739,25327.0
2020-11-17 15:00:00,70.19,70.2,70.1,70.13,26106.0,63.8739,63.883,63.792,63.8193,26106.0
2020-11-17 15:05:00,70.12,70.14,70.04,70.05,23733.0,63.8102,63.8284,63.7374,63.7465,23733.0
2020-11-17 15:10:00,70.06,70.07,69.99,70.01,43961.0,63.7556,63.7647,63.6919,63.7101,43961.0
2020-11-17 15:15:00,70.01,70.1,70.0,70.09,74894.0,63.7101,63.792,63.701,63.7829,74894.0
2020-11-17 15:20:00,70.08,70.09,69.95,69.98,130390.0,63.7738,63.7829,63.6555,63.6828,130390.0
2020-11-17 15:25:00,69.98,70.02,69.94,70.0,77237.0,63.6828,63.7192,63.6464,63.701,77237.0
2020-11-17 15:30:00,69.99,70.01,69.93,69.94,115702.0,63.6919,63.7101,63.6373,63.6464,115702.0
2020-11-17 15:35:00,69.94,70.08,69.93,70.07,49479.0,63.6464,63.7738,63.6373,63.7647,49479.0
2020-11-17 15:40:00,70.06,70.08,69.98,70.06,70277.0,63.7556,63.7738,63.6828,63.7556,70277.0
2020-11-17 15:45:00,70.07,70.08,69.99,70.03,181572.0,63.7647,63.7738,63.6919,63.7283,181572.0
2020-11-17 15:50:00,70.02,70.17,69.92,70.14,155794.0,63.7192,63.8557,63.6282,63.8284,155794.0
2020-11-17 15:55:00,70.14,70.16,70.09,70.1,253694.0,63.8284,63.8466,63.7829,63.792,253694.0
2020-11-18 09:30:00,70.33,70.47,70.05,70.45,142343.0,64.0013,64.1287,63.7465,64.1105,142343.0
2020-11-18 09:35:00,70.43,70.44,70.21,70.21,84137.0,64.0923,64.1014,63.8921,63.8921,84137.0
2020-11-18 09:40:00,70.21,70.29,70.19,70.28,69808.0,63.8921,63.9649,63.8739,63.9558,69808.0
2020-11-18 09:45:00,70.28,70.35,70.25,70.29,64220.0,63.9558,64.0195,63.9285,63.9649,64220.0
2020-11-18 09:50:00,70.29,70.29,70.13,70.17,48363.0,63.9649,63.9649,63.8193,63.8557,48363.0
2020-11-18 09:55:00,70.17,70.41,70.14,70.41,85947.0,63.8557,64.0741,63.8284,64.0741,85947.0
2020-11-18 10:00:00,70.42,70.55,70.41,70.48,107847.0,64.0832,64.2015,64.0741,64.1378,107847.0
2020-11-18 10:05:00,70.51,70.51,70.36,70.45,90913.0,64.1651,64.1651,64.0286,64.1105,90913.0
2020-11-18 10:10:00,70.46,70.53,70.44,70.49,50249.0,64.1196,64.1833,64.1014,64.1469,50249.0
2020-11-18 10:15:00,70.49,70.49,70.29,70.29,53325.0,64.1469,64.1469,63.9649,63.9649,53325.0
2020-11-18 10:20:00,70.28,70.41,70.25,70.39,33390.0,63.9558,64.0741,63.9285,64.0559,33390.0
2020-11-18 10:25:00,70.41,70.51,70.4,70.5,42574.0,64.0741,64.1651,64.065,64.156,42574.0
2020-11-18 10:30:00,70.48,70.48,70.37,70.38,44201.0,64.1378,64.1378,64.0377,64.0468,44201.0
2020-11-18 10:35:00,70.38,70.42,70.34,70.4,42206.0,64.0468,64.0832,64.0104,64.065,42206.0
2020-11-18 10:40:00,70.41,70.43,70.31,70.31,24357.0,64.0741,64.0923,63.9831,63.9831,24357.0
2020-11-18 10:45:00,70.31,70.35,70.28,70.31,20241.0,63.9831,64.0195,63.9558,63.9831,20241.0
2020-11-18 10:50:00,70.31,70.33,70.25,70.28,36587.0,63.9831,64.0013,63.9285,63.9558,36587.0
2020-11-18 10:55:00,70.27,70.31,70.23,70.28,95647.0,63.9467,63.9831,63.9103,63.9558,95647.0
2020-11-18 11:00:00,70.28,70.4,70.26,70.35,51362.0,63.9558,64.065,63.9376,64.0195,51362.0
2020-11-18 11:05:00,70.35,70.41,70.33,70.36,35446.0,64.0195,64.0741,64.0013,64.0286,35446.0
2020-11-18 11:10:00,70.35,70.37,70.31,70.33,20226.0,64.0195,64.0377,63.9831,64.0013,20226.0
2020-11-18 11:15:00,70.31,70.36,70.27,70.35,41132.0,63.9831,64.0286,63.9467,64.0195,41132.0
2020-11-18 11:20:00,70.36,70.41,70.33,70.33,29097.0,64.0286,64.0741,64.0013,64.0013,29097.0
2020-11-18 11:25:00,70.34,70.42,70.3,70.4,26727.0,64.0104,64.0832,63.974,64.065,26727.0
2020-11-18 11:30:00,70.41,70.49,70.39,70.46,58801.0,64.0741,64.1469,64.0559,64.1196,58801.0
2020-11-18 11:35:00,70.47,70.48,70.42,70.45,25244.0,64.1287,64.1378,64.0832,64.1105,25244.0
2020-11-18 11:40:00,70.45,70.45,70.37,70.4,20415.0,64.1105,64.1105,64.0377,64.065,20415.0
2020-11-18 11:45:00,70.4,70.44,70.36,70.4,67896.0,64.065,64.1014,64.0286,64.065,67896.0
2020-11-18 11:50:00,70.39,70.44,70.35,70.41,31625.0,64.0559,64.1014,64.0195,64.0741,31625.0
2020-11-18 11:55:00,70.41,70.46,70.4,70.45,15188.0,64.0741,64.1196,64.065,64.1105,15188.0
2020-11-18 12:00:00,70.47,70.49,70.44,70.46,40005.0,64.1287,64.1469,64.1014,64.1196,40005.0
2020-11-18 12:05:00,70.46,70.47,70.4,70.45,21723.0,64.1196,64.1287,64.065,64.1105,21723.0
2020-11-18 12:10:00,70.45,70.46,70.42,70.45,15666.0,64.1105,64.1196,64.0832,64.1105,15666.0
2020-11-18 12:15:00,70.45,70.46,70.33,70.34,97975.0,64.1105,64.1196,64.0013,64.0104,97975.0
2020-11-18 12:20:00,70.35,70.38,70.33,70.34,29602.0,64.0195,64.0468,64.0013,64.0104,29602.0
2020-11-18 12:25:00,70.34,70.35,70.3,70.32,34574.0,64.0104,64.0195,63.974,63.9922,34574.0
2020-11-18 12:30:00,70.31,70.31,70.22,70.24,31650.0,63.9831,63.9831,63.9012,63.9194,31650.0
2020-11-18 12:35:00,70.25,70.33,70.24,70.31,21972.0,63.9285,64.0013,63.9194,63.9831,21972.0
2020-11-18 12:40:00,70.32,70.42,70.32,70.41,16633.0,63.9922,64.0832,63.9922,64.0741,16633.0
2020-11-18 12:45:00,70.4,70.41,70.35,70.36,18690.0,64.065,64.0741,64.0195,64.0286,18690.0
2020-11-18 12:50:00,70.36,70.37,70.31,70.36,14300.0,64.0286,64.0377,63.9831,64.0286,14300.0
2020-11-18 12:55:00,70.35,70.37,70.28,70.31,21930.0,64.0195,64.0377,63.9558,63.9831,21930.0
2020-11-18 13:00:00,70.31,70.39,70.3,70.37,37699.0,63.9831,64.0559,63.974,64.0377,37699.0
2020-11-18 13:05:00,70.37,70.39,70.34,70.39,24361.0,64.0377,64.0559,64.0104,64.0559,24361.0
2020-11-18 13:10:00,70.41,70.41,70.35,70.35,46902.0,64.0741,64.0741,64.0195,64.0195,46902.0
2020-11-18 13:15:00,70.35,70.38,70.32,70.35,17743.0,64.0195,64.0468,63.9922,64.0195,17743.0
2020-11-18 13:20:00,70.36,70.39,70.34,70.37,27583.0,64.0286,64.0559,64.0104,64.0377,27583.0
2020-11-18 13:25:00,70.36,70.36,70.27,70.27,30575.0,64.0286,64.0286,63.9467,63.9467,30575.0
2020-11-18 13:30:00,70.26,70.31,70.23,70.24,27612.0,63.9376,63.9831,63.9103,63.9194,27612.0
2020-11-18 13:35:00,70.24,70.38,70.24,70.36,19490.0,63.9194,64.0468,63.9194,64.0286,19490.0
2020-11-18 13:40:00,70.36,70.37,70.29,70.3,13390.0,64.0286,64.0377,63.9649,63.974,13390.0
2020-11-18 13:45:00,70.3,70.32,70.21,70.26,51303.0,63.974,63.9922,63.8921,63.9376,51303.0
2020-11-18 13:50:00,70.26,70.3,70.22,70.25,22666.0,63.9376,63.974,63.9012,63.9285,22666.0
2020-11-18 13:55:00,70.24,70.29,70.16,70.26,40542.0,63.9194,63.9649,63.8466,63.9376,40542.0
2020-11-18 14:00:00,70.26,70.37,70.25,70.33,71645.0,63.9376,64.0377,63.9285,64.0013,71645.0
2020-11-18 14:05:00,70.34,70.41,70.33,70.38,88386.0,64.0104,64.0741,64.0013,64.0468,88386.0
2020-11-18 14:10:00,70.38,70.39,70.31,70.31,32833.0,64.0468,64.0559,63.9831,63.9831,32833.0
2020-11-18 14:15:00,70.31,70.33,70.14,70.15,40288.0,63.9831,64.0013,63.8284,63.8375,40288.0
2020-11-18 14:20:00,70.16,70.19,70.07,70.08,28859.0,63.8466,63.8739,63.7647,63.7738,28859.0
2020-11-18 14:25:00,70.09,70.15,70.03,70.15,25436.0,63.7829,63.8375,63.7283,63.8375,25436.0
2020-11-18 14:30:00,70.15,70.19,70.09,70.18,32510.0,63.8375,63.8739,63.7829,63.8648,32510.0
2020-11-18 14:35:00,70.16,70.19,70.14,70.17,38531.0,63.8466,63.8739,63.8284,63.8557,38531.0
2020-11-18 14:40:00,70.18,70.26,70.16,70.26,43265.0,63.8648,63.9376,63.8466,63.9376,43265.0
2020-11-18 14:45:00,70.26,70.29,70.21,70.22,23810.0,63.9376,63.9649,63.8921,63.9012,23810.0
2020-11-18 14:50:00,70.22,70.27,70.22,70.23,32369.0,63.9012,63.9467,63.9012,63.9103,32369.0
2020-11-18 14:55:00,70.23,70.29,70.16,70.17,30683.0,63.9103,63.9649,63.8466,63.8557,30683.0
2020-11-18 15:00:00,70.17,70.18,70.01,70.02,77606.0,63.8557,63.8648,63.7101,63.7192,77606.0
2020-11-18 15:05:00,70.02,70.2,70.02,70.16,48872.0,63.7192,63.883,63.7192,63.8466,48872.0
2020-11-18 15:10:00,70.16,70.25,70.15,70.19,112815.0,63.8466,63.9285,63.8375,63.8739,112815.0
2020-11-18 15:15:00,70.19,70.22,70.12,70.13,36692.0,63.8739,63.9012,63.8102,63.8193,36692.0
2020-11-18 15:20:00,70.13,70.14,70.09,70.09,37825.0,63.8193,63.8284,63.7829,63.7829,37825.0
2020-11-18 15:25:00,70.09,70.12,69.99,69.99,119155.0,63.7829,63.8102,63.6919,63.6919,119155.0
2020-11-18 15:30:00,69.98,70.03,69.88,69.98,102860.0,63.6828,63.7283,63.5918,63.6828,102860.0
2020-11-18 15:35:00,69.98,69.99,69.74,69.81,150339.0,63.6828,63.6919,63.4644,63.5281,150339.0
2020-11-18 15:40:00,69.81,69.83,69.74,69.79,101107.0,63.5281,63.5463,63.4644,63.5099,101107.0
2020-11-18 15:45:00,69.78,69.87,69.73,69.76,127646.0,63.5008,63.5827,63.4553,63.4826,127646.0
2020-11-18 15:50:00,69.77,69.86,69.61,69.62,193608.0,63.4917,63.5736,63.3461,63.3552,193608.0
2020-11-18 15:55:00,69.63,69.7,69.5,69.5,242793.0,63.3643,63.428,63.246,63.246,242793.0
2020-11-19 09:30:00,69.35,69.35,68.8,68.92,204489.0,63.1095,63.1095,62.609,62.7182,204489.0
2020-11-19 09:35:00,68.91,69.18,68.88,69.18,131738.0,62.7091,62.9548,62.6818,62.9548,131738.0
2020-11-19 09:40:00,69.2,69.29,69.16,69.23,50954.0,62.973,63.0549,62.9366,63.0003,50954.0
2020-11-19 09:45:00,69.24,69.48,69.23,69.43,73266.0,63.0094,63.2278,63.0003,63.1823,73266.0
2020-11-19 09:50:00,69.42,69.55,69.36,69.55,94427.0,63.1732,63.2915,63.1186,63.2915,94427.0
2020-11-19 09:55:00,69.54,69.55,69.42,69.46,65769.0,63.2824,63.2915,63.1732,63.2096,65769.0
2020-11-19 10:00:00,69.46,69.54,69.33,69.41,75328.0,63.2096,63.2824,63.0913,63.1641,75328.0
2020-11-19 10:05:00,69.41,69.48,69.32,69.44,84394.0,63.1641,63.2278,63.0822,63.1914,84394.0
2020-11-19 10:10:00,69.47,69.61,69.45,69.59,77928.0,63.2187,63.3461,63.2005,63.3279,77928.0
2020-11-19 10:15:00,69.59,69.68,69.56,69.56,83835.0,63.3279,63.4098,63.3006,63.3006,83835.0
2020-11-19 10:20:00,69.55,69.59,69.44,69.45,72775.0,63.2915,63.3279,63.1914,63.2005,72775.0
2020-11-19 10:25:00,69.44,69.49,69.34,69.41,65052.0,63.1914,63.2369,63.1004,63.1641,65052.0
2020-11-19 10:30:00,69.42,69.55,69.4,69.54,62984.0,63.1732,63.2915,63.155,63.2824,62984.0
2020-11-19 10:35:00,69.56,69.7,69.56,69.67,51393.0,63.3006,63.428,63.3006,63.4007,51393.0
2020-11-19 10:40:00,69.67,69.74,69.66,69.72,43467.0,63.4007,63.4644,63.3916,63.4462,43467.0
2020-11-19 10:45:00,69.73,69.82,69.73,69.79,55412.0,63.4553,63.5372,63.4553,63.5099,55412.0
2020-11-19 10:50:00,69.78,69.82,69.68,69.7,39532.0,63.5008,63.5372,63.4098,63.428,39532.0
2020-11-19 10:55:00,69.7,69.73,69.51,69.56,40211.0,63.428,63.4553,63.2551,63.3006,40211.0
2020-11-19 11:00:00,69.55,69.58,69.5,69.55,26198.0,63.2915,63.3188,63.246,63.2915,26198.0
2020-11-19 11:05:00,69.56,69.61,69.49,69.53,28565.0,63.3006,63.3461,63.2369,63.2733,28565.0
2020-11-19 11:10:00,69.53,69.53,69.44,69.45,16088.0,63.2733,63.2733,63.1914,63.2005,16088.0
2020-11-19 11:15:00,69.47,69.54,69.46,69.5,18808.0,63.2187,63.2824,63.2096,63.246,18808.0
2020-11-19 11:20:00,69.5,69.61,69.48,69.59,19556.0,63.246,63.3461,63.2278,63.3279,19556.0
2020-11-19 11:25:00,69.59,69.6,69.5,69.5,24123.0,63.3279,63.337,63.246,63.246,24123.0
2020-11-19 11:30:00,69.5,69.53,69.27,69.28,98031.0,63.246,63.2733,63.0367,63.0458,98031.0
2020-11-19 11:35:00,69.28,69.28,69.19,69.28,64350.0,63.0458,63.0458,62.9639,63.0458,64350.0
2020-11-19 11:40:00,69.27,69.34,69.25,69.31,9818.0,63.0367,63.1004,63.0185,63.0731,9818.0
2020-11-19 11:45:00,69.3,69.34,69.25,69.32,32228.0,63.064,63.1004,63.0185,63.0822,32228.0
2020-11-19 11:50:00,69.31,69.33,69.27,69.28,28740.0,63.0731,63.0913,63.0367,63.0458,28740.0
2020-11-19 11:55:00,69.28,69.35,69.25,69.34,37840.0,63.0458,63.1095,63.0185,63.1004,37840.0
2020-11-19 12:00:00,69.34,69.35,69.27,69.3,76290.0,63.1004,63.1095,63.0367,63.064,76290.0
2020-11-19 12:05:00,69.3,69.34,69.28,69.34,76133.0,63.064,63.1004,63.0458,63.1004,76133.0
2020-11-19 12:10:00,69.34,69.37,69.31,69.33,15546.0,63.1004,63.1277,63.0731,63.0913,15546.0
2020-11-19 12:15:00,69.31,69.32,69.25,69.28,17150.0,63.0731,63.0822,63.0185,63.0458,17150.0
2020-11-19 12:20:00,69.28,69.32,69.26,69.29,19517.0,63.0458,63.0822,63.0276,63.0549,19517.0
2020-11-19 12:25:00,69.29,69.33,69.28,69.33,14295.0,63.0549,63.0913,63.0458,63.0913,14295.0
2020-11-19 12:30:00,69.33,69.44,69.32,69.38,54570.0,63.0913,63.1914,63.0822,63.1368,54570.0
2020-11-19 12:35:00,69.38,69.44,69.32,69.44,24256.0,63.1368,63.1914,63.0822,63.1914,24256.0
2020-11-19 12:40:00,69.43,69.43,69.3,69.31,33003.0,63.1823,63.1823,63.064,63.0731,33003.0
2020-11-19 12:45:00,69.31,69.33,69.25,69.32,25587.0,63.0731,63.0913,63.0185,63.0822,25587.0
2020-11-19 12:50:00,69.31,69.35,69.29,69.29,17483.0,63.0731,63.1095,63.0549,63.0549,17483.0
2020-11-19 12:55:00,69.29,69.36,69.29,69.36,19263.0,63.0549,63.1186,63.0549,63.1186,19263.0
2020-11-19 13:00:00,69.36,69.45,69.36,69.42,33591.0,63.1186,63.2005,63.1186,63.1732,33591.0
2020-11-19 13:05:00,69.42,69.43,69.3,69.32,19641.0,63.1732,63.1823,63.064,63.0822,19641.0
2020-11-19 13:10:00,69.33,69.4,69.33,69.38,12396.0,63.0913,63.155,63.0913,63.1368,12396.0
2020-11-19 13:15:00,69.39,69.4,69.36,69.36,10754.0,63.1459,63.155,63.1186,63.1186,10754.0
2020-11-19 13:20:00,69.36,69.45,69.34,69.45,21493.0,63.1186,63.2005,63.1004,63.2005,21493.0
2020-11-19 13:25:00,69.45,69.55,69.44,69.46,68102.0,63.2005,63.2915,63.1914,63.2096,68102.0
2020-11-19 13:30:00,69.45,69.47,69.41,69.45,18458.0,63.2005,63.2187,63.1641,63.2005,18458.0
2020-11-19 13:35:00,69.45,69.45,69.4,69.44,7468.0,63.2005,63.2005,63.155,63.1914,7468.0
2020-11-19 13:40:00,69.46,69.46,69.41,69.43,8220.0,63.2096,63.2096,63.1641,63.1823,8220.0
2020-11-19 13:45:00,69.44,69.54,69.43,69.53,33037.0,63.1914,63.2824,63.1823,63.2733,33037.0
2020-11-19 13:50:00,69.51,69.55,69.47,69.55,25558.0,63.2551,63.2915,63.2187,63.2915,25558.0
2020-11-19 13:55:00,69.55,69.55,69.48,69.53,13266.0,63.2915,63.2915,63.2278,63.2733,13266.0
2020-11-19 14:00:00,69.54,69.58,69.49,69.58,12013.0,63.2824,63.3188,63.2369,63.3188,12013.0
2020-11-19 14:05:00,69.57,69.6,69.55,69.6,14433.0,63.3097,63.337,63.2915,63.337,14433.0
2020-11-19 14:10:00,69.61,69.63,69.59,69.62,15165.0,63.3461,63.3643,63.3279,63.3552,15165.0
2020-11-19 14:15:00,69.61,69.62,69.54,69.57,19478.0,63.3461,63.3552,63.2824,63.3097,19478.0
2020-11-19 14:20:00,69.57,69.61,69.56,69.61,6486.0,63.3097,63.3461,63.3006,63.3461,6486.0
2020-11-19 14:25:00,69.61,69.66,69.61,69.62,17713.0,63.3461,63.3916,63.3461,63.3552,17713.0
2020-11-19 14:30:00,69.62,69.74,69.62,69.73,15865.0,63.3552,63.4644,63.3552,63.4553,15865.0
2020-11-19 14:35:00,69.73,69.82,69.73,69.82,39201.0,63.4553,63.5372,63.4553,63.5372,39201.0
2020-11-19 14:40:00,69.82,69.93,69.81,69.88,77612.0,63.5372,63.6373,63.5281,63.5918,77612.0
2020-11-19 14:45:00,69.87,69.89,69.79,69.8,51072.0,63.5827,63.6009,63.5099,63.519,51072.0
2020-11-19 14:50:00,69.79,69.79,69.72,69.72,9473.0,63.5099,63.5099,63.4462,63.4462,9473.0
2020-11-19 14:55:00,69.69,69.76,69.67,69.72,25012.0,63.4189,63.4826,63.4007,63.4462,25012.0
2020-11-19 15:00:00,69.73,69.73,69.66,69.68,37523.0,63.4553,63.4553,63.3916,63.4098,37523.0
2020-11-19 15:05:00,69.68,69.68,69.63,69.66,24158.0,63.4098,63.4098,63.3643,63.3916,24158.0
2020-11-19 15:10:00,69.66,69.82,69.66,69.81,29229.0,63.3916,63.5372,63.3916,63.5281,29229.0
2020-11-19 15:15:00,69.81,69.81,69.68,69.68,55002.0,63.5281,63.5281,63.4098,63.4098,55002.0
2020-11-19 15:20:00,69.69,69.73,69.67,69.69,28388.0,63.4189,63.4553,63.4007,63.4189,28388.0
2020-11-19 15:25:00,69.68,69.69,69.6,69.63,36684.0,63.4098,63.4189,63.337,63.3643,36684.0
2020-11-19 15:30:00,69.64,69.76,69.61,69.75,47415.0,63.3734,63.4826,63.3461,63.4735,47415.0
2020-11-19 15:35:00,69.74,69.83,69.73,69.79,74260.0,63.4644,63.5463,63.4553,63.5099,74260.0
2020-11-19 15:40:00,69.78,69.88,69.76,69.82,27823.0,63.5008,63.5918,63.4826,63.5372,27823.0
2020-11-19 15:45:00,69.82,69.86,69.73,69.75,58354.0,63.5372,63.5736,63.4553,63.4735,58354.0
2020-11-19 15:50:00,69.74,69.87,69.74,69.84,66516.0,63.4644,63.5827,63.4644,63.5554,66516.0
2020-11-19 15:55:00,69.83,69.87,69.76,69.82,103348.0,63.5463,63.5827,63.4826,63.5372,103348.0
2020-11-20 09:30:00,69.8,69.89,69.74,69.83,121429.0,63.519,63.6009,63.4644,63.5463,121429.0
2020-11-20 09:35:00,69.83,69.89,69.7,69.84,95885.0,63.5463,63.6009,63.428,63.5554,95885.0
2020-11-20 09:40:00,69.84,70.08,69.82,70.06,93807.0,63.5554,63.7738,63.5372,63.7556,93807.0
2020-11-20 09:45:00,70.05,70.05,69.9,69.98,114449.0,63.7465,63.7465,63.61,63.6828,114449.0
2020-11-20 09:50:00,69.98,69.99,69.64,69.7,72410.0,63.6828,63.6919,63.3734,63.428,72410.0
2020-11-20 09:55:00,69.71,69.73,69.61,69.73,28314.0,63.4371,63.4553,63.3461,63.4553,28314.0
2020-11-20 10:00:00,69.73,69.79,69.65,69.76,63454.0,63.4553,63.5099,63.3825,63.4826,63454.0
2020-11-20 10:05:00,69.77,69.86,69.74,69.85,43752.0,63.4917,63.5736,63.4644,63.5645,43752.0
2020-11-20 10:10:00,69.88,69.9,69.68,69.68,62020.0,63.5918,63.61,63.4098,63.4098,62020.0
2020-11-20 10:15:00,69.69,69.7,69.62,69.65,38797.0,63.4189,63.428,63.3552,63.3825,38797.0
2020-11-20 10:20:00,69.64,69.75,69.61,69.7,65454.0,63.3734,63.4735,63.3461,63.428,65454.0
2020-11-20 10:25:00,69.69,69.7,69.62,69.68,20055.0,63.4189,63.428,63.3552,63.4098,20055.0
2020-11-20 10:30:00,69.7,69.71,69.53,69.57,41354.0,63.428,63.4371,63.2733,63.3097,41354.0
2020-11-20 10:35:00,69.58,69.75,69.56,69.72,57186.0,63.3188,63.4735,63.3006,63.4462,57186.0
2020-11-20 10:40:00,69.74,69.74,69.57,69.62,57507.0,63.4644,63.4644,63.3097,63.3552,57507.0
2020-11-20 10:45:00,69.61,69.63,69.54,69.56,50478.0,63.3461,63.3643,63.2824,63.3006,50478.0
2020-11-20 10:50:00,69.57,69.66,69.54,69.55,63461.0,63.3097,63.3916,63.2824,63.2915,63461.0
2020-11-20 10:55:00,69.55,69.6,69.52,69.54,21129.0,63.2915,63.337,63.2642,63.2824,21129.0
2020-11-20 11:00:00,69.54,69.59,69.52,69.57,25060.0,63.2824,63.3279,63.2642,63.3097,25060.0
2020-11-20 11:05:00,69.6,69.61,69.5,69.53,38874.0,63.337,63.3461,63.246,63.2733,38874.0
2020-11-20 11:10:00,69.57,69.57,69.5,69.54,38401.0,63.3097,63.3097,63.246,63.2824,38401.0
2020-11-20 11:15:00,69.54,69.59,69.5,69.51,57302.0,63.2824,63.3279,63.246,63.2551,57302.0
2020-11-20 11:20:00,69.51,69.56,69.45,69.55,37251.0,63.2551,63.3006,63.2005,63.2915,37251.0
2020-11-20 11:25:00,69.56,69.6,69.52,69.58,16262.0,63.3006,63.337,63.2642,63.3188,16262.0
2020-11-20 11:30:00,69.58,69.63,69.53,69.62,18186.0,63.3188,63.3643,63.2733,63.3552,18186.0
2020-11-20 11:35:00,69.63,69.67,69.62,69.67,7462.0,63.3643,63.4007,63.3552,63.4007,7462.0
2020-11-20 11:40:00,69.66,69.71,69.64,69.64,15712.0,63.3916,63.4371,63.3734,63.3734,15712.0
2020-11-20 11:45:00,69.64,69.66,69.49,69.51,46798.0,63.3734,63.3916,63.2369,63.2551,46798.0
2020-11-20 11:50:00,69.51,69.62,69.51,69.61,15314.0,63.2551,63.3552,63.2551,63.3461,15314.0
2020-11-20 11:55:00,69.62,69.65,69.61,69.64,7880.0,63.3552,63.3825,63.3461,63.3734,7880.0
2020-11-20 12:00:00,69.64,69.68,69.6,69.66,12901.0,63.3734,63.4098,63.337,63.3916,12901.0
2020-11-20 12:05:00,69.66,69.69,69.64,69.67,12670.0,63.3916,63.4189,63.3734,63.4007,12670.0
2020-11-20 12:10:00,69.67,69.69,69.63,69.64,14430.0,63.4007,63.4189,63.3643,63.3734,14430.0
2020-11-20 12:15:00,69.63,69.65,69.61,69.62,18661.0,63.3643,63.3825,63.3461,63.3552,18661.0
2020-11-20 12:20:00,69.63,69.64,69.59,69.61,13476.0,63.3643,63.3734,63.3279,63.3461,13476.0
2020-11-20 12:25:00,69.6,69.61,69.56,69.58,8816.0,63.337,63.3461,63.3006,63.3188,8816.0
2020-11-20 12:30:00,69.58,69.59,69.52,69.56,10626.0,63.3188,63.3279,63.2642,63.3006,10626.0
2020-11-20 12:35:00,69.57,69.61,69.54,69.56,11519.0,63.3097,63.3461,63.2824,63.3006,11519.0
2020-11-20 12:40:00,69.56,69.61,69.53,69.6,5279.0,63.3006,63.3461,63.2733,63.337,5279.0
2020-11-20 12:45:00,69.61,69.64,69.54,69.55,13899.0,63.3461,63.3734,63.2824,63.2915,13899.0
2020-11-20 12:50:00,69.54,69.59,69.53,69.57,19274.0,63.2824,63.3279,63.2733,63.3097,19274.0
2020-11-20 12:55:00,69.56,69.64,69.56,69.63,22189.0,63.3006,63.3734,63.3006,63.3643,22189.0
2020-11-20 13:00:00,69.63,69.67,69.61,69.66,16077.0,63.3643,63.4007,63.3461,63.3916,16077.0
2020-11-20 13:05:00,69.65,69.66,69.58,69.63,32421.0,63.3825,63.3916,63.3188,63.3643,32421.0
2020-11-20 13:10:00,69.63,69.69,69.59,69.68,44275.0,63.3643,63.4189,63.3279,63.4098,44275.0
2020-11-20 13:15:00,69.69,69.7,69.66,69.67,20008.0,63.4189,63.428,63.3916,63.4007,20008.0
2020-11-20 13:20:00,69.67,69.78,69.65,69.78,27771.0,63.4007,63.5008,63.3825,63.5008,27771.0
2020-11-20 13:25:00,69.77,69.78,69.72,69.75,17424.0,63.4917,63.5008,63.4462,63.4735,17424.0
2020-11-20 13:30:00,69.74,69.75,69.65,69.65,16705.0,63.4644,63.4735,63.3825,63.3825,16705.0
2020-11-20 13:35:00,69.65,69.71,69.64,69.67,24226.0,63.3825,63.4371,63.3734,63.4007,24226.0
2020-11-20 13:40:00,69.67,69.7,69.65,69.69,17920.0,63.4007,63.428,63.3825,63.4189,17920.0
2020-11-20 13:45:00,69.7,69.75,69.64,69.75,20426.0,63.428,63.4735,63.3734,63.4735,20426.0
2020-11-20 13:50:00,69.76,69.77,69.69,69.69,20546.0,63.4826,63.4917,63.4189,63.4189,20546.0
2020-11-20 13:55:00,69.7,69.74,69.68,69.74,17256.0,63.428,63.4644,63.4098,63.4644,17256.0
2020-11-20 14:00:00,69.74,69.77,69.71,69.73,31709.0,63.4644,63.4917,63.4371,63.4553,31709.0
2020-11-20 14:05:00,69.73,69.78,69.73,69.76,11897.0,63.4553,63.5008,63.4553,63.4826,11897.0
2020-11-20 14:10:00,69.77,69.8,69.74,69.76,36930.0,63.4917,63.519,63.4644,63.4826,36930.0
2020-11-20 14:15:00,69.77,69.77,69.69,69.73,20377.0,63.4917,63.4917,63.4189,63.4553,20377.0
2020-11-20 14:20:00,69.73,69.77,69.71,69.73,20109.0,63.4553,63.4917,63.4371,63.4553,20109.0
2020-11-20 14:25:00,69.73,69.75,69.69,69.75,14791.0,63.4553,63.4735,63.4189,63.4735,14791.0
2020-11-20 14:30:00,69.75,69.78,69.7,69.77,38579.0,63.4735,63.5008,63.428,63.4917,38579.0
2020-11-20 14:35:00,69.78,69.84,69.7,69.7,42773.0,63.5008,63.5554,63.428,63.428,42773.0
2020-11-20 14:40:00,69.7,69.7,69.65,69.67,36373.0,63.428,63.428,63.3825,63.4007,36373.0
2020-11-20 14:45:00,69.67,69.69,69.59,69.61,28117.0,63.4007,63.4189,63.3279,63.3461,28117.0
2020-11-20 14:50:00,69.62,69.65,69.58,69.64,42298.0,63.3552,63.3825,63.3188,63.3734,42298.0
2020-11-20 14:55:00,69.65,69.69,69.64,69.67,28648.0,63.3825,63.4189,63.3734,63.4007,28648.0
2020-11-20 15:00:00,69.68,69.7,69.63,69.66,24805.0,63.4098,63.428,63.3643,63.3916,24805.0
2020-11-20 15:05:00,69.66,69.71,69.57,69.58,131678.0,63.3916,63.4371,63.3097,63.3188,131678.0
2020-11-20 15:10:00,69.57,69.62,69.47,69.52,72510.0,63.3097,63.3552,63.2187,63.2642,72510.0
2020-11-20 15:15:00,69.53,69.55,69.45,69.52,53519.0,63.2733,63.2915,63.2005,63.2642,53519.0
2020-11-20 15:20:00,69.51,69.63,69.51,69.59,41987.0,63.2551,63.3643,63.2551,63.3279,41987.0
2020-11-20 15:25:00,69.59,69.67,69.58,69.64,26233.0,63.3279,63.4007,63.3188,63.3734,26233.0
2020-11-20 15:30:00,69.63,69.67,69.58,69.67,77892.0,63.3643,63.4007,63.3188,63.4007,77892.0
2020-11-20 15:35:00,69.66,69.82,69.63,69.81,78446.0,63.3916,63.5372,63.3643,63.5281,78446.0
2020-11-20 15:40:00,69.81,69.85,69.78,69.84,61629.0,63.5281,63.5645,63.5008,63.5554,61629.0
2020-11-20 15:45:00,69.84,70.0,69.83,69.95,613718.0,63.5554,63.701,63.5463,63.6555,613718.0
2020-11-20 15:50:00,69.95,69.98,69.84,69.84,143765.0,63.6555,63.6828,63.5554,63.5554,143765.0
2020-11-20 15:55:00,69.85,69.85,69.71,69.75,319962.0,63.5645,63.5645,63.4371,63.4735,319962.0
2020-11-23 09:30:00,70.31,70.61,70.26,70.59,189509.0,63.9831,64.2561,63.9376,64.2379,189509.0
2020-11-23 09:35:00,70.59,70.68,70.46,70.5,136982.0,64.2379,64.3198,64.1196,64.156,136982.0
2020-11-23 09:40:00,70.5,70.62,70.49,70.62,69978.0,64.156,64.2652,64.1469,64.2652,69978.0
2020-11-23 09:45:00,70.62,70.77,70.62,70.7,158255.0,64.2652,64.4017,64.2652,64.338,158255.0
2020-11-23 09:50:00,70.69,70.77,70.68,70.73,111456.0,64.3289,64.4017,64.3198,64.3653,111456.0
2020-11-23 09:55:00,70.73,70.77,70.58,70.6,115862.0,64.3653,64.4017,64.2288,64.247,115862.0
2020-11-23 10:00:00,70.6,70.64,70.53,70.62,83859.0,64.247,64.2834,64.1833,64.2652,83859.0
2020-11-23 10:05:00,70.62,70.62,70.46,70.58,99561.0,64.2652,64.2652,64.1196,64.2288,99561.0
2020-11-23 10:10:00,70.56,70.61,70.46,70.61,61064.0,64.2106,64.2561,64.1196,64.2561,61064.0
2020-11-23 10:15:00,70.6,70.68,70.54,70.61,67581.0,64.247,64.3198,64.1924,64.2561,67581.0
2020-11-23 10:20:00,70.62,70.62,70.48,70.48,60118.0,64.2652,64.2652,64.1378,64.1378,60118.0
2020-11-23 10:25:00,70.48,70.49,70.26,70.3,187455.0,64.1378,64.1469,63.9376,63.974,187455.0
2020-11-23 10:30:00,70.29,70.37,70.27,70.32,53941.0,63.9649,64.0377,63.9467,63.9922,53941.0
2020-11-23 10:35:00,70.32,70.34,70.28,70.31,32731.0,63.9922,64.0104,63.9558,63.9831,32731.0
2020-11-23 10:40:00,70.31,70.39,70.31,70.34,37779.0,63.9831,64.0559,63.9831,64.0104,37779.0
2020-11-23 10:45:00,70.34,70.48,70.31,70.46,51124.0,64.0104,64.1378,63.9831,64.1196,51124.0
2020-11-23 10:50:00,70.46,70.49,70.37,70.47,34457.0,64.1196,64.1469,64.0377,64.1287,34457.0
2020-11-23 10:55:00,70.46,70.47,70.41,70.45,28307.0,64.1196,64.1287,64.0741,64.1105,28307.0
2020-11-23 11:00:00,70.46,70.52,70.39,70.44,46684.0,64.1196,64.1742,64.0559,64.1014,46684.0
2020-11-23 11:05:00,70.44,70.48,70.33,70.33,53365.0,64.1014,64.1378,64.0013,64.0013,53365.0
2020-11-23 11:10:00,70.33,70.33,70.17,70.18,56422.0,64.0013,64.0013,63.8557,63.8648,56422.0
2020-11-23 11:15:00,70.15,70.29,70.14,70.24,68927.0,63.8375,63.9649,63.8284,63.9194,68927.0
2020-11-23 11:20:00,70.23,70.25,70.19,70.24,28103.0,63.9103,63.9285,63.8739,63.9194,28103.0
2020-11-23 11:25:00,70.25,70.31,70.23,70.26,35636.0,63.9285,63.9831,63.9103,63.9376,35636.0
2020-11-23 11:30:00,70.25,70.25,70.06,70.1,91292.0,63.9285,63.9285,63.7556,63.792,91292.0
2020-11-23 11:35:00,70.1,70.23,70.08,70.12,74507.0,63.792,63.9103,63.7738,63.8102,74507.0
2020-11-23 11:40:00,70.12,70.16,70.07,70.14,27893.0,63.8102,63.8466,63.7647,63.8284,27893.0
2020-11-23 11:45:00,70.15,70.19,70.11,70.17,28290.0,63.8375,63.8739,63.8011,63.8557,28290.0
2020-11-23 11:50:00,70.17,70.21,70.11,70.12,29411.0,63.8557,63.8921,63.8011,63.8102,29411.0
2020-11-23 11:55:00,70.11,70.21,70.09,70.17,17812.0,63.8011,63.8921,63.7829,63.8557,17812.0
2020-11-23 12:00:00,70.17,70.17,70.08,70.14,47623.0,63.8557,63.8557,63.7738,63.8284,47623.0
2020-11-23 12:05:00,70.15,70.15,70.09,70.13,14872.0,63.8375,63.8375,63.7829,63.8193,14872.0
2020-11-23 12:10:00,70.12,70.17,70.1,70.14,15638.0,63.8102,63.8557,63.792,63.8284,15638.0
2020-11-23 12:15:00,70.13,70.17,70.1,70.15,13169.0,63.8193,63.8557,63.792,63.8375,13169.0
2020-11-23 12:20:00,70.14,70.16,70.12,70.16,15690.0,63.8284,63.8466,63.8102,63.8466,15690.0
2020-11-23 12:25:00,70.16,70.18,70.03,70.04,16537.0,63.8466,63.8648,63.7283,63.7374,16537.0
2020-11-23 12:30:00,70.04,70.11,70.01,70.11,25493.0,63.7374,63.8011,63.7101,63.8011,25493.0
2020-11-23 12:35:00,70.1,70.1,70.05,70.07,82630.0,63.792,63.792,63.7465,63.7647,82630.0
2020-11-23 12:40:00,70.07,70.1,70.04,70.07,67506.0,63.7647,63.792,63.7374,63.7647,67506.0
2020-11-23 12:45:00,70.06,70.17,70.05,70.16,21626.0,63.7556,63.8557,63.7465,63.8466,21626.0
2020-11-23 12:50:00,70.16,70.24,70.15,70.23,22607.0,63.8466,63.9194,63.8375,63.9103,22607.0
2020-11-23 12:55:00,70.23,70.24,70.19,70.23,11901.0,63.9103,63.9194,63.8739,63.9103,11901.0
2020-11-23 13:00:00,70.23,70.24,70.17,70.24,11568.0,63.9103,63.9194,63.8557,63.9194,11568.0
2020-11-23 13:05:00,70.24,70.3,70.22,70.23,17866.0,63.9194,63.974,63.9012,63.9103,17866.0
2020-11-23 13:10:00,70.23,70.27,70.2,70.24,13024.0,63.9103,63.9467,63.883,63.9194,13024.0
2020-11-23 13:15:00,70.25,70.28,70.2,70.21,29430.0,63.9285,63.9558,63.883,63.8921,29430.0
2020-11-23 13:20:00,70.2,70.27,70.19,70.27,20865.0,63.883,63.9467,63.8739,63.9467,20865.0
2020-11-23 13:25:00,70.27,70.31,70.22,70.23,15646.0,63.9467,63.9831,63.9012,63.9103,15646.0
2020-11-23 13:30:00,70.24,70.29,70.21,70.27,15795.0,63.9194,63.9649,63.8921,63.9467,15795.0
2020-11-23 13:35:00,70.27,70.34,70.27,70.33,9458.0,63.9467,64.0104,63.9467,64.0013,9458.0
2020-11-23 13:40:00,70.33,70.33,70.26,70.28,24954.0,64.0013,64.0013,63.9376,63.9558,24954.0
2020-11-23 13:45:00,70.28,70.36,70.25,70.28,29350.0,63.9558,64.0286,63.9285,63.9558,29350.0
2020-11-23 13:50:00,70.29,70.33,70.28,70.33,10103.0,63.9649,64.0013,63.9558,64.0013,10103.0
2020-11-23 13:55:00,70.32,70.38,70.3,70.36,14585.0,63.9922,64.0468,63.974,64.0286,14585.0
2020-11-23 14:00:00,70.36,70.4,70.31,70.37,13827.0,64.0286,64.065,63.9831,64.0377,13827.0
2020-11-23 14:05:00,70.37,70.37,70.26,70.26,20474.0,64.0377,64.0377,63.9376,63.9376,20474.0
2020-11-23 14:10:00,70.26,70.28,70.19,70.28,17435.0,63.9376,63.9558,63.8739,63.9558,17435.0
2020-11-23 14:15:00,70.28,70.33,70.27,70.29,15350.0,63.9558,64.0013,63.9467,63.9649,15350.0
2020-11-23 14:20:00,70.3,70.32,70.27,70.27,13004.0,63.974,63.9922,63.9467,63.9467,13004.0
2020-11-23 14:25:00,70.28,70.29,70.24,70.25,13350.0,63.9558,63.9649,63.9194,63.9285,13350.0
2020-11-23 14:30:00,70.25,70.31,70.25,70.26,17097.0,63.9285,63.9831,63.9285,63.9376,17097.0
2020-11-23 14:35:00,70.26,70.27,70.17,70.2,20494.0,63.9376,63.9467,63.8557,63.883,20494.0
2020-11-23 14:40:00,70.2,70.24,70.18,70.23,17802.0,63.883,63.9194,63.8648,63.9103,17802.0
2020-11-23 14:45:00,70.24,70.3,70.24,70.27,31885.0,63.9194,63.974,63.9194,63.9467,31885.0
2020-11-23 14:50:00,70.27,70.44,70.26,70.39,81933.0,63.9467,64.1014,63.9376,64.0559,81933.0
2020-11-23 14:55:00,70.39,70.46,70.37,70.46,35910.0,64.0559,64.1196,64.0377,64.1196,35910.0
2020-11-23 15:00:00,70.45,70.55,70.43,70.55,67031.0,64.1105,64.2015,64.0923,64.2015,67031.0
2020-11-23 15:05:00,70.55,70.63,70.53,70.6,68535.0,64.2015,64.2743,64.1833,64.247,68535.0
2020-11-23 15:10:00,70.61,70.62,70.57,70.62,41640.0,64.2561,64.2652,64.2197,64.2652,41640.0
2020-11-23 15:15:00,70.62,70.62,70.54,70.58,68744.0,64.2652,64.2652,64.1924,64.2288,68744.0
2020-11-23 15:20:00,70.58,70.61,70.54,70.57,57249.0,64.2288,64.2561,64.1924,64.2197,57249.0
2020-11-23 15:25:00,70.56,70.57,70.53,70.53,26113.0,64.2106,64.2197,64.1833,64.1833,26113.0
2020-11-23 15:30:00,70.53,70.55,70.42,70.43,180099.0,64.1833,64.2015,64.0832,64.0923,180099.0
2020-11-23 15:35:00,70.44,70.46,70.35,70.38,38584.0,64.1014,64.1196,64.0195,64.0468,38584.0
2020-11-23 15:40:00,70.39,70.43,70.37,70.4,39219.0,64.0559,64.0923,64.0377,64.065,39219.0
2020-11-23 15:45:00,70.41,70.45,70.36,70.41,56448.0,64.0741,64.1105,64.0286,64.0741,56448.0
2020-11-23 15:50:00,70.41,70.46,70.34,70.34,139601.0,64.0741,64.1196,64.0104,64.0104,139601.0
2020-11-23 15:55:00,70.33,70.39,70.2,70.33,185517.0,64.0013,64.0559,63.883,64.0013,185517.0
2020-11-24 09:30:00,70.99,71.19,70.91,71.08,125398.0,64.6019,64.7839,64.5291,64.6838,125398.0
2020-11-24 09:35:00,71.08,71.22,71.06,71.12,139829.0,64.6838,64.8112,64.6656,64.7202,139829.0
2020-11-24 09:40:00,71.11,71.11,70.93,71.03,118160.0,64.7111,64.7111,64.5473,64.6383,118160.0
2020-11-24 09:45:00,71.03,71.17,71.03,71.16,99899.0,64.6383,64.7657,64.6383,64.7566,99899.0
2020-11-24 09:50:00,71.17,71.27,71.1,71.26,81755.0,64.7657,64.8567,64.702,64.8476,81755.0
2020-11-24 09:55:00,71.27,71.38,71.25,71.36,83168.0,64.8567,64.9568,64.8385,64.9386,83168.0
2020-11-24 10:00:00,71.36,71.44,71.29,71.42,95479.0,64.9386,65.0114,64.8749,64.9932,95479.0
2020-11-24 10:05:00,71.43,71.46,71.38,71.44,87692.0,65.0023,65.0296,64.9568,65.0114,87692.0
2020-11-24 10:10:00,71.45,71.52,71.37,71.51,157712.0,65.0205,65.0842,64.9477,65.0751,157712.0
2020-11-24 10:15:00,71.51,71.6,71.44,71.59,134006.0,65.0751,65.157,65.0114,65.1479,134006.0
2020-11-24 10:20:00,71.61,71.62,71.49,71.5,68293.0,65.1661,65.1752,65.0569,65.066,68293.0
2020-11-24 10:25:00,71.5,71.59,71.49,71.56,83318.0,65.066,65.1479,65.0569,65.1206,83318.0
2020-11-24 10:30:00,71.56,71.56,71.43,71.44,130435.0,65.1206,65.1206,65.0023,65.0114,130435.0
2020-11-24 10:35:00,71.44,71.51,71.44,71.49,80875.0,65.0114,65.0751,65.0114,65.0569,80875.0
2020-11-24 10:40:00,71.49,71.57,71.47,71.56,378699.0,65.0569,65.1297,65.0387,65.1206,378699.0
2020-11-24 10:45:00,71.56,71.64,71.53,71.64,47846.0,65.1206,65.1934,65.0933,65.1934,47846.0
2020-11-24 10:50:00,71.64,71.74,71.6,71.71,49614.0,65.1934,65.2844,65.157,65.2571,49614.0
2020-11-24 10:55:00,71.71,71.76,71.7,71.74,30961.0,65.2571,65.3026,65.248,65.2844,30961.0
2020-11-24 11:00:00,71.76,71.81,71.7,71.78,80857.0,65.3026,65.3481,65.248,65.3208,80857.0
2020-11-24 11:05:00,71.81,71.81,71.71,71.76,105631.0,65.3481,65.3481,65.2571,65.3026,105631.0
2020-11-24 11:10:00,71.76,71.88,71.75,71.81,68457.0,65.3026,65.4118,65.2935,65.3481,68457.0
2020-11-24 11:15:00,71.8,71.85,71.77,71.83,77139.0,65.339,65.3845,65.3117,65.3663,77139.0
2020-11-24 11:20:00,71.84,71.94,71.83,71.9,55190.0,65.3754,65.4664,65.3663,65.43,55190.0
2020-11-24 11:25:00,71.9,71.96,71.89,71.94,41079.0,65.43,65.4846,65.4209,65.4664,41079.0
2020-11-24 11:30:00,71.95,71.96,71.85,71.91,60106.0,65.4755,65.4846,65.3845,65.4391,60106.0
2020-11-24 11:35:00,71.91,71.98,71.83,71.84,38621.0,65.4391,65.5028,65.3663,65.3754,38621.0
2020-11-24 11:40:00,71.83,71.94,71.83,71.92,47190.0,65.3663,65.4664,65.3663,65.4482,47190.0
2020-11-24 11:45:00,71.93,72.02,71.9,72.01,45708.0,65.4573,65.5392,65.43,65.5301,45708.0
2020-11-24 11:50:00,72.02,72.15,71.99,72.13,46808.0,65.5392,65.6575,65.5119,65.6393,46808.0
2020-11-24 11:55:00,72.13,72.17,72.08,72.1,44647.0,65.6393,65.6757,65.5938,65.612,44647.0
2020-11-24 12:00:00,72.11,72.17,72.11,72.16,67903.0,65.6211,65.6757,65.6211,65.6666,67903.0
2020-11-24 12:05:00,72.17,72.19,72.09,72.11,36937.0,65.6757,65.6939,65.6029,65.6211,36937.0
2020-11-24 12:10:00,72.12,72.14,72.08,72.12,27813.0,65.6302,65.6484,65.5938,65.6302,27813.0
2020-11-24 12:15:00,72.12,72.13,72.05,72.07,28661.0,65.6302,65.6393,65.5665,65.5847,28661.0
2020-11-24 12:20:00,72.07,72.07,71.96,72.0,24822.0,65.5847,65.5847,65.4846,65.521,24822.0
2020-11-24 12:25:00,72.01,72.03,71.94,71.99,32303.0,65.5301,65.5483,65.4664,65.5119,32303.0
2020-11-24 12:30:00,71.99,72.0,71.92,71.95,32885.0,65.5119,65.521,65.4482,65.4755,32885.0
2020-11-24 12:35:00,71.94,71.98,71.93,71.95,86973.0,65.4664,65.5028,65.4573,65.4755,86973.0
2020-11-24 12:40:00,71.95,71.99,71.93,71.98,228857.0,65.4755,65.5119,65.4573,65.5028,228857.0
2020-11-24 12:45:00,71.98,72.03,71.96,71.98,20793.0,65.5028,65.5483,65.4846,65.5028,20793.0
2020-11-24 12:50:00,71.98,72.0,71.94,71.94,15784.0,65.5028,65.521,65.4664,65.4664,15784.0
2020-11-24 12:55:00,71.94,71.95,71.89,71.94,32693.0,65.4664,65.4755,65.4209,65.4664,32693.0
2020-11-24 13:00:00,71.95,72.06,71.95,72.03,20665.0,65.4755,65.5756,65.4755,65.5483,20665.0
2020-11-24 13:05:00,72.03,72.04,71.97,72.03,30049.0,65.5483,65.5574,65.4937,65.5483,30049.0
2020-11-24 13:10:00,72.02,72.08,72.01,72.08,14039.0,65.5392,65.5938,65.5301,65.5938,14039.0
2020-11-24 13:15:00,72.07,72.1,72.03,72.05,22945.0,65.5847,65.612,65.5483,65.5665,22945.0
2020-11-24 13:20:00,72.05,72.05,71.98,72.0,19331.0,65.5665,65.5665,65.5028,65.521,19331.0
2020-11-24 13:25:00,71.99,72.0,71.94,71.97,9675.0,65.5119,65.521,65.4664,65.4937,9675.0
2020-11-24 13:30:00,71.98,72.15,71.97,72.06,332696.0,65.5028,65.6575,65.4937,65.5756,332696.0
2020-11-24 13:35:00,72.05,72.09,72.05,72.08,11266.0,65.5665,65.6029,65.5665,65.5938,11266.0
2020-11-24 13:40:00,72.07,72.3,72.07,72.15,84284.0,65.5847,65.794,65.5847,65.6575,84284.0
2020-11-24 13:45:00,72.15,72.17,72.12,72.13,22675.0,65.6575,65.6757,65.6302,65.6393,22675.0
2020-11-24 13:50:00,72.13,72.15,72.09,72.11,19845.0,65.6393,65.6575,65.6029,65.6211,19845.0
2020-11-24 13:55:00,72.12,72.14,72.09,72.12,24965.0,65.6302,65.6484,65.6029,65.6302,24965.0
2020-11-24 14:00:00,72.11,72.2,72.1,72.13,42701.0,65.6211,65.703,65.612,65.6393,42701.0
2020-11-24 14:05:00,72.14,72.16,72.06,72.07,27992.0,65.6484,65.6666,65.5756,65.5847,27992.0
2020-11-24 14:10:00,72.06,72.13,72.04,72.11,12874.0,65.5756,65.6393,65.5574,65.6211,12874.0
2020-11-24 14:15:00,72.11,72.13,72.01,72.06,25441.0,65.6211,65.6393,65.5301,65.5756,25441.0
2020-11-24 14:20:00,72.05,72.08,72.0,72.01,20525.0,65.5665,65.5938,65.521,65.5301,20525.0
2020-11-24 14:25:00,72.0,72.05,71.97,71.98,38056.0,65.521,65.5665,65.4937,65.5028,38056.0
2020-11-24 14:30:00,71.98,72.02,71.93,71.98,19541.0,65.5028,65.5392,65.4573,65.5028,19541.0
2020-11-24 14:35:00,71.97,72.1,71.97,72.07,26357.0,65.4937,65.612,65.4937,65.5847,26357.0
2020-11-24 14:40:00,72.07,72.11,72.04,72.09,24818.0,65.5847,65.6211,65.5574,65.6029,24818.0
2020-11-24 14:45:00,72.09,72.15,72.03,72.08,32809.0,65.6029,65.6575,65.5483,65.5938,32809.0
2020-11-24 14:50:00,72.09,72.15,72.09,72.15,33801.0,65.6029,65.6575,65.6029,65.6575,33801.0
2020-11-24 14:55:00,72.14,72.24,72.14,72.24,35521.0,65.6484,65.7394,65.6484,65.7394,35521.0
2020-11-24 15:00:00,72.23,72.23,72.14,72.2,53033.0,65.7303,65.7303,65.6484,65.703,53033.0
2020-11-24 15:05:00,72.2,72.26,72.2,72.23,44016.0,65.703,65.7576,65.703,65.7303,44016.0
2020-11-24 15:10:00,72.23,72.27,72.2,72.22,82456.0,65.7303,65.7667,65.703,65.7212,82456.0
2020-11-24 15:15:00,72.22,72.23,72.16,72.17,62277.0,65.7212,65.7303,65.6666,65.6757,62277.0
2020-11-24 15:20:00,72.17,72.22,72.14,72.21,72559.0,65.6757,65.7212,65.6484,65.7121,72559.0
2020-11-24 15:25:00,72.2,72.23,72.17,72.2,78484.0,65.703,65.7303,65.6757,65.703,78484.0
2020-11-24 15:30:00,72.19,72.2,72.11,72.19,191167.0,65.6939,65.703,65.6211,65.6939,191167.0
2020-11-24 15:35:00,72.19,72.19,72.06,72.09,87386.0,65.6939,65.6939,65.5756,65.6029,87386.0
2020-11-24 15:40:00,72.09,72.1,72.02,72.02,85649.0,65.6029,65.612,65.5392,65.5392,85649.0
2020-11-24 15:45:00,72.03,72.09,72.0,72.03,127689.0,65.5483,65.6029,65.521,65.5483,127689.0
2020-11-24 15:50:00,72.03,72.12,71.98,72.09,241957.0,65.5483,65.6302,65.5028,65.6029,241957.0
2020-11-24 15:55:00,72.1,72.16,72.07,72.1,212576.0,65.612,65.6666,65.5847,65.612,212576.0
2020-11-25 09:30:00,71.96,71.99,71.55,71.55,140842.0,65.4846,65.5119,65.1115,65.1115,140842.0
2020-11-25 09:35:00,71.53,71.57,71.31,71.32,83505.0,65.0933,65.1297,64.8931,64.9022,83505.0
2020-11-25 09:40:00,71.31,71.54,71.21,71.53,132773.0,64.8931,65.1024,64.8021,65.0933,132773.0
2020-11-25 09:45:00,71.54,71.61,71.46,71.49,142037.0,65.1024,65.1661,65.0296,65.0569,142037.0
2020-11-25 09:50:00,71.49,71.52,71.4,71.46,104546.0,65.0569,65.0842,64.975,65.0296,104546.0
2020-11-25 09:55:00,71.45,71.45,71.23,71.42,93860.0,65.0205,65.0205,64.8203,64.9932,93860.0
2020-11-25 10:00:00,71.41,71.43,71.33,71.38,51957.0,64.9841,65.0023,64.9113,64.9568,51957.0
2020-11-25 10:05:00,71.39,71.53,71.39,71.45,94611.0,64.9659,65.0933,64.9659,65.0205,94611.0
2020-11-25 10:10:00,71.46,71.69,71.45,71.67,50697.0,65.0296,65.2389,65.0205,65.2207,50697.0
2020-11-25 10:15:00,71.67,71.76,71.59,71.59,88374.0,65.2207,65.3026,65.1479,65.1479,88374.0
2020-11-25 10:20:00,71.6,71.7,71.57,71.66,73577.0,65.157,65.248,65.1297,65.2116,73577.0
2020-11-25 10:25:00,71.67,71.74,71.62,71.74,39761.0,65.2207,65.2844,65.1752,65.2844,39761.0
2020-11-25 10:30:00,71.76,71.78,71.67,71.75,74802.0,65.3026,65.3208,65.2207,65.2935,74802.0
2020-11-25 10:35:00,71.75,71.81,71.68,71.68,42091.0,65.2935,65.3481,65.2298,65.2298,42091.0
2020-11-25 10:40:00,71.67,71.69,71.54,71.59,46590.0,65.2207,65.2389,65.1024,65.1479,46590.0
2020-11-25 10:45:00,71.59,71.67,71.49,71.51,48481.0,65.1479,65.2207,65.0569,65.0751,48481.0
2020-11-25 10:50:00,71.51,71.57,71.42,71.42,36779.0,65.0751,65.1297,64.9932,64.9932,36779.0
2020-11-25 10:55:00,71.42,71.42,71.3,71.33,60177.0,64.9932,64.9932,64.884,64.9113,60177.0
2020-11-25 11:00:00,71.33,71.37,71.3,71.35,54932.0,64.9113,64.9477,64.884,64.9295,54932.0
2020-11-25 11:05:00,71.34,71.43,71.32,71.41,33720.0,64.9204,65.0023,64.9022,64.9841,33720.0
2020-11-25 11:10:00,71.42,71.51,71.36,71.39,19353.0,64.9932,65.0751,64.9386,64.9659,19353.0
2020-11-25 11:15:00,71.41,71.47,71.38,71.45,23582.0,64.9841,65.0387,64.9568,65.0205,23582.0
2020-11-25 11:20:00,71.44,71.56,71.42,71.55,23511.0,65.0114,65.1206,64.9932,65.1115,23511.0
2020-11-25 11:25:00,71.54,71.62,71.51,71.61,29758.0,65.1024,65.1752,65.0751,65.1661,29758.0
2020-11-25 11:30:00,71.6,71.65,71.57,71.63,27621.0,65.157,65.2025,65.1297,65.1843,27621.0
2020-11-25 11:35:00,71.62,71.7,71.6,71.64,31585.0,65.1752,65.248,65.157,65.1934,31585.0
2020-11-25 11:40:00,71.64,71.67,71.5,71.51,17319.0,65.1934,65.2207,65.066,65.0751,17319.0
2020-11-25 11:45:00,71.5,71.64,71.49,71.63,49994.0,65.066,65.1934,65.0569,65.1843,49994.0
2020-11-25 11:50:00,71.63,71.69,71.62,71.69,32288.0,65.1843,65.2389,65.1752,65.2389,32288.0
2020-11-25 11:55:00,71.69,71.71,71.62,71.64,23094.0,65.2389,65.2571,65.1752,65.1934,23094.0
2020-11-25 12:00:00,71.64,71.67,71.6,71.66,21694.0,65.1934,65.2207,65.157,65.2116,21694.0
2020-11-25 12:05:00,71.66,71.7,71.65,71.69,25440.0,65.2116,65.248,65.2025,65.2389,25440.0
2020-11-25 12:10:00,71.68,71.71,71.67,71.7,14376.0,65.2298,65.2571,65.2207,65.248,14376.0
2020-11-25 12:15:00,71.7,71.7,71.61,71.64,14866.0,65.248,65.248,65.1661,65.1934,14866.0
2020-11-25 12:20:00,71.63,71.63,71.52,71.58,18299.0,65.1843,65.1843,65.0842,65.1388,18299.0
2020-11-25 12:25:00,71.58,71.6,71.55,71.56,20171.0,65.1388,65.157,65.1115,65.1206,20171.0
2020-11-25 12:30:00,71.56,71.62,71.54,71.58,30564.0,65.1206,65.1752,65.1024,65.1388,30564.0
2020-11-25 12:35:00,71.58,71.59,71.56,71.58,22595.0,65.1388,65.1479,65.1206,65.1388,22595.0
2020-11-25 12:40:00,71.59,71.72,71.58,71.67,33359.0,65.1479,65.2662,65.1388,65.2207,33359.0
2020-11-25 12:45:00,71.66,71.69,71.63,71.68,10620.0,65.2116,65.2389,65.1843,65.2298,10620.0
2020-11-25 12:50:00,71.68,71.68,71.6,71.63,15822.0,65.2298,65.2298,65.157,65.1843,15822.0
2020-11-25 12:55:00,71.63,71.64,71.6,71.62,11193.0,65.1843,65.1934,65.157,65.1752,11193.0
2020-11-25 13:00:00,71.62,71.66,71.57,71.57,11694.0,65.1752,65.2116,65.1297,65.1297,11694.0
2020-11-25 13:05:00,71.56,71.58,71.51,71.53,12796.0,65.1206,65.1388,65.0751,65.0933,12796.0
2020-11-25 13:10:00,71.53,71.54,71.49,71.49,12778.0,65.0933,65.1024,65.0569,65.0569,12778.0
2020-11-25 13:15:00,71.49,71.52,71.47,71.48,15336.0,65.0569,65.0842,65.0387,65.0478,15336.0
2020-11-25 13:20:00,71.48,71.48,71.44,71.44,24743.0,65.0478,65.0478,65.0114,65.0114,24743.0
2020-11-25 13:25:00,71.45,71.47,71.41,71.47,53569.0,65.0205,65.0387,64.9841,65.0387,53569.0
2020-11-25 13:30:00,71.46,71.48,71.42,71.44,33022.0,65.0296,65.0478,64.9932,65.0114,33022.0
2020-11-25 13:35:00,71.44,71.46,71.42,71.42,21714.0,65.0114,65.0296,64.9932,64.9932,21714.0
2020-11-25 13:40:00,71.43,71.44,71.38,71.39,14609.0,65.0023,65.0114,64.9568,64.9659,14609.0
2020-11-25 13:45:00,71.38,71.42,71.38,71.41,14767.0,64.9568,64.9932,64.9568,64.9841,14767.0
2020-11-25 13:50:00,71.42,71.43,71.36,71.4,24865.0,64.9932,65.0023,64.9386,64.975,24865.0
2020-11-25 13:55:00,71.39,71.41,71.36,71.41,122432.0,64.9659,64.9841,64.9386,64.9841,122432.0
2020-11-25 14:00:00,71.41,71.41,71.31,71.34,21925.0,64.9841,64.9841,64.8931,64.9204,21925.0
2020-11-25 14:05:00,71.34,71.39,71.29,71.33,13869.0,64.9204,64.9659,64.8749,64.9113,13869.0
2020-11-25 14:10:00,71.33,71.33,71.24,71.25,23886.0,64.9113,64.9113,64.8294,64.8385,23886.0
2020-11-25 14:15:00,71.25,71.29,71.24,71.24,31845.0,64.8385,64.8749,64.8294,64.8294,31845.0
2020-11-25 14:20:00,71.24,71.27,71.22,71.27,18212.0,64.8294,64.8567,64.8112,64.8567,18212.0
2020-11-25 14:25:00,71.26,71.32,71.25,71.28,10197.0,64.8476,64.9022,64.8385,64.8658,10197.0
2020-11-25 14:30:00,71.29,71.32,71.27,71.28,24453.0,64.8749,64.9022,64.8567,64.8658,24453.0
2020-11-25 14:35:00,71.27,71.3,71.25,71.28,14668.0,64.8567,64.884,64.8385,64.8658,14668.0
2020-11-25 14:40:00,71.28,71.32,71.24,71.26,18523.0,64.8658,64.9022,64.8294,64.8476,18523.0
2020-11-25 14:45:00,71.27,71.3,71.22,71.28,20949.0,64.8567,64.884,64.8112,64.8658,20949.0
2020-11-25 14:50:00,71.29,71.33,71.29,71.32,11067.0,64.8749,64.9113,64.8749,64.9022,11067.0
2020-11-25 14:55:00,71.31,71.37,71.29,71.36,9068.0,64.8931,64.9477,64.8749,64.9386,9068.0
2020-11-25 15:00:00,71.35,71.39,71.33,71.36,19331.0,64.9295,64.9659,64.9113,64.9386,19331.0
2020-11-25 15:05:00,71.37,71.42,71.33,71.41,25346.0,64.9477,64.9932,64.9113,64.9841,25346.0
2020-11-25 15:10:00,71.41,71.5,71.41,71.48,26678.0,64.9841,65.066,64.9841,65.0478,26678.0
2020-11-25 15:15:00,71.49,71.51,71.43,71.44,31836.0,65.0569,65.0751,65.0023,65.0114,31836.0
2020-11-25 15:20:00,71.45,71.45,71.39,71.41,43563.0,65.0205,65.0205,64.9659,64.9841,43563.0
2020-11-25 15:25:00,71.41,71.48,71.41,71.43,22248.0,64.9841,65.0478,64.9841,65.0023,22248.0
2020-11-25 15:30:00,71.43,71.44,71.37,71.37,39222.0,65.0023,65.0114,64.9477,64.9477,39222.0
2020-11-25 15:35:00,71.36,71.37,71.27,71.27,63462.0,64.9386,64.9477,64.8567,64.8567,63462.0
2020-11-25 15:40:00,71.28,71.35,71.28,71.33,45250.0,64.8658,64.9295,64.8658,64.9113,45250.0
2020-11-25 15:45:00,71.34,71.34,71.26,71.28,50313.0,64.9204,64.9204,64.8476,64.8658,50313.0
2020-11-25 15:50:00,71.28,71.32,71.25,71.31,76125.0,64.8658,64.9022,64.8385,64.8931,76125.0
2020-11-25 15:55:00,71.31,71.38,71.29,71.33,225395.0,64.8931,64.9568,64.8749,64.9113,225395.0
2020-11-27 09:30:00,71.63,71.74,71.57,71.72,84422.0,65.1843,65.2844,65.1297,65.2662,84422.0
2020-11-27 09:35:00,71.73,71.84,71.63,71.83,103249.0,65.2753,65.3754,65.1843,65.3663,103249.0
2020-11-27 09:40:00,71.83,71.89,71.75,71.83,79246.0,65.3663,65.4209,65.2935,65.3663,79246.0
2020-11-27 09:45:00,71.84,71.93,71.84,71.88,84536.0,65.3754,65.4573,65.3754,65.4118,84536.0
2020-11-27 09:50:00,71.88,71.98,71.85,71.9,69681.0,65.4118,65.5028,65.3845,65.43,69681.0
2020-11-27 09:55:00,71.9,71.9,71.78,71.86,36881.0,65.43,65.43,65.3208,65.3936,36881.0
2020-11-27 10:00:00,71.86,71.86,71.75,71.75,35336.0,65.3936,65.3936,65.2935,65.2935,35336.0
2020-11-27 10:05:00,71.75,71.87,71.75,71.82,38277.0,65.2935,65.4027,65.2935,65.3572,38277.0
2020-11-27 10:10:00,71.81,71.85,71.78,71.82,47762.0,65.3481,65.3845,65.3208,65.3572,47762.0
2020-11-27 10:15:00,71.81,71.81,71.68,71.73,43317.0,65.3481,65.3481,65.2298,65.2753,43317.0
2020-11-27 10:20:00,71.73,71.74,71.64,71.68,26330.0,65.2753,65.2844,65.1934,65.2298,26330.0
2020-11-27 10:25:00,71.67,71.76,71.67,71.75,27181.0,65.2207,65.3026,65.2207,65.2935,27181.0
2020-11-27 10:30:00,71.76,71.76,71.63,71.7,83514.0,65.3026,65.3026,65.1843,65.248,83514.0
2020-11-27 10:35:00,71.7,71.72,71.63,71.64,28270.0,65.248,65.2662,65.1843,65.1934,28270.0
2020-11-27 10:40:00,71.64,71.73,71.62,71.73,37893.0,65.1934,65.2753,65.1752,65.2753,37893.0
2020-11-27 10:45:00,71.73,71.73,71.67,71.68,31833.0,65.2753,65.2753,65.2207,65.2298,31833.0
2020-11-27 10:50:00,71.68,71.71,71.57,71.57,11995.0,65.2298,65.2571,65.1297,65.1297,11995.0
2020-11-27 10:55:00,71.56,71.58,71.52,71.53,33336.0,65.1206,65.1388,65.0842,65.0933,33336.0
2020-11-27 11:00:00,71.53,71.58,71.49,71.5,32867.0,65.0933,65.1388,65.0569,65.066,32867.0
2020-11-27 11:05:00,71.49,71.52,71.43,71.46,19825.0,65.0569,65.0842,65.0023,65.0296,19825.0
2020-11-27 11:10:00,71.46,71.47,71.4,71.47,11380.0,65.0296,65.0387,64.975,65.0387,11380.0
2020-11-27 11:15:00,71.47,71.56,71.44,71.55,24828.0,65.0387,65.1206,65.0114,65.1115,24828.0
2020-11-27 11:20:00,71.56,71.57,71.47,71.55,25875.0,65.1206,65.1297,65.0387,65.1115,25875.0
2020-11-27 11:25:00,71.56,71.58,71.53,71.54,19086.0,65.1206,65.1388,65.0933,65.1024,19086.0
2020-11-27 11:30:00,71.55,71.57,71.43,71.45,63914.0,65.1115,65.1297,65.0023,65.0205,63914.0
2020-11-27 11:35:00,71.45,71.49,71.39,71.49,43205.0,65.0205,65.0569,64.9659,65.0569,43205.0
2020-11-27 11:40:00,71.51,71.61,71.5,71.6,9756.0,65.0751,65.1661,65.066,65.157,9756.0
2020-11-27 11:45:00,71.59,71.6,71.54,71.54,30958.0,65.1479,65.157,65.1024,65.1024,30958.0
2020-11-27 11:50:00,71.55,71.55,71.42,71.42,42224.0,65.1115,65.1115,64.9932,64.9932,42224.0
2020-11-27 11:55:00,71.42,71.54,71.4,71.53,33924.0,64.9932,65.1024,64.975,65.0933,33924.0
2020-11-27 12:00:00,71.54,71.55,71.47,71.47,16235.0,65.1024,65.1115,65.0387,65.0387,16235.0
2020-11-27 12:05:00,71.48,71.56,71.48,71.56,22489.0,65.0478,65.1206,65.0478,65.1206,22489.0
2020-11-27 12:10:00,71.55,71.58,71.47,71.57,66205.0,65.1115,65.1388,65.0387,65.1297,66205.0
2020-11-27 12:15:00,71.57,71.58,71.54,71.56,17763.0,65.1297,65.1388,65.1024,65.1206,17763.0
2020-11-27 12:20:00,71.56,71.56,71.42,71.42,36516.0,65.1206,65.1206,64.9932,64.9932,36516.0
2020-11-27 12:25:00,71.42,71.48,71.39,71.4,61082.0,64.9932,65.0478,64.9659,64.975,61082.0
2020-11-27 12:30:00,71.4,71.44,71.37,71.42,41546.0,64.975,65.0114,64.9477,64.9932,41546.0
2020-11-27 12:35:00,71.41,71.55,71.41,71.54,26855.0,64.9841,65.1115,64.9841,65.1024,26855.0
2020-11-27 12:40:00,71.54,71.6,71.54,71.6,20377.0,65.1024,65.157,65.1024,65.157,20377.0
2020-11-27 12:45:00,71.59,71.67,71.59,71.66,31564.0,65.1479,65.2207,65.1479,65.2116,31564.0
2020-11-27 12:50:00,71.66,71.74,71.64,71.7,37316.0,65.2116,65.2844,65.1934,65.248,37316.0
2020-11-27 12:55:00,71.71,71.76,71.66,71.73,168965.0,65.2571,65.3026,65.2116,65.2753,168965.0
2020-11-30 09:30:00,71.61,71.67,71.4,71.49,169809.0,65.1661,65.2207,64.975,65.0569,169809.0
2020-11-30 09:35:00,71.46,71.51,71.3,71.31,88653.0,65.0296,65.0751,64.884,64.8931,88653.0
2020-11-30 09:40:00,71.31,71.37,71.29,71.3,66683.0,64.8931,64.9477,64.8749,64.884,66683.0
2020-11-30 09:45:00,71.3,71.44,71.3,71.39,94444.0,64.884,65.0114,64.884,64.9659,94444.0
2020-11-30 09:50:00,71.38,71.44,71.34,71.44,92242.0,64.9568,65.0114,64.9204,65.0114,92242.0
2020-11-30 09:55:00,71.44,71.5,71.36,71.36,47796.0,65.0114,65.066,64.9386,64.9386,47796.0
2020-11-30 10:00:00,71.37,71.38,71.27,71.28,67320.0,64.9477,64.9568,64.8567,64.8658,67320.0
2020-11-30 10:05:00,71.27,71.31,71.17,71.28,85773.0,64.8567,64.8931,64.7657,64.8658,85773.0
2020-11-30 10:10:00,71.28,71.33,71.22,71.24,76212.0,64.8658,64.9113,64.8112,64.8294,76212.0
2020-11-30 10:15:00,71.25,71.25,71.04,71.04,73042.0,64.8385,64.8385,64.6474,64.6474,73042.0
2020-11-30 10:20:00,71.04,71.09,71.01,71.04,66080.0,64.6474,64.6929,64.6201,64.6474,66080.0
2020-11-30 10:25:00,71.04,71.05,70.89,70.9,93797.0,64.6474,64.6565,64.5109,64.52,93797.0
2020-11-30 10:30:00,70.91,70.95,70.82,70.83,118422.0,64.5291,64.5655,64.4472,64.4563,118422.0
2020-11-30 10:35:00,70.83,70.83,70.69,70.75,100745.0,64.4563,64.4563,64.3289,64.3835,100745.0
2020-11-30 10:40:00,70.74,70.81,70.61,70.63,78824.0,64.3744,64.4381,64.2561,64.2743,78824.0
2020-11-30 10:45:00,70.62,70.91,70.61,70.86,78204.0,64.2652,64.5291,64.2561,64.4836,78204.0
2020-11-30 10:50:00,70.86,70.98,70.85,70.94,63387.0,64.4836,64.5928,64.4745,64.5564,63387.0
2020-11-30 10:55:00,70.94,71.09,70.93,71.07,61933.0,64.5564,64.6929,64.5473,64.6747,61933.0
2020-11-30 11:00:00,71.09,71.16,71.03,71.09,66196.0,64.6929,64.7566,64.6383,64.6929,66196.0
2020-11-30 11:05:00,71.08,71.17,71.08,71.09,26663.0,64.6838,64.7657,64.6838,64.6929,26663.0
2020-11-30 11:10:00,71.09,71.17,71.08,71.1,25014.0,64.6929,64.7657,64.6838,64.702,25014.0
2020-11-30 11:15:00,71.1,71.18,71.01,71.03,48186.0,64.702,64.7748,64.6201,64.6383,48186.0
2020-11-30 11:20:00,71.03,71.08,70.99,71.01,36562.0,64.6383,64.6838,64.6019,64.6201,36562.0
2020-11-30 11:25:00,71.01,71.05,70.95,70.96,36392.0,64.6201,64.6565,64.5655,64.5746,36392.0
2020-11-30 11:30:00,70.95,70.99,70.76,70.79,46785.0,64.5655,64.6019,64.3926,64.4199,46785.0
2020-11-30 11:35:00,70.8,70.88,70.77,70.8,24570.0,64.429,64.5018,64.4017,64.429,24570.0
2020-11-30 11:40:00,70.79,70.95,70.76,70.93,26239.0,64.4199,64.5655,64.3926,64.5473,26239.0
2020-11-30 11:45:00,70.93,70.97,70.86,70.87,18517.0,64.5473,64.5837,64.4836,64.4927,18517.0
2020-11-30 11:50:00,70.88,70.97,70.84,70.87,24162.0,64.5018,64.5837,64.4654,64.4927,24162.0
2020-11-30 11:55:00,70.86,70.96,70.85,70.87,40868.0,64.4836,64.5746,64.4745,64.4927,40868.0
2020-11-30 12:00:00,70.86,70.86,70.77,70.79,19855.0,64.4836,64.4836,64.4017,64.4199,19855.0
2020-11-30 12:05:00,70.82,70.89,70.79,70.89,17479.0,64.4472,64.5109,64.4199,64.5109,17479.0
2020-11-30 12:10:00,70.89,70.94,70.86,70.93,23233.0,64.5109,64.5564,64.4836,64.5473,23233.0
2020-11-30 12:15:00,70.93,70.97,70.89,70.94,19529.0,64.5473,64.5837,64.5109,64.5564,19529.0
2020-11-30 12:20:00,70.92,70.99,70.9,70.98,16780.0,64.5382,64.6019,64.52,64.5928,16780.0
2020-11-30 12:25:00,70.98,71.01,70.94,70.99,54802.0,64.5928,64.6201,64.5564,64.6019,54802.0
2020-11-30 12:30:00,70.98,71.01,70.93,70.97,17925.0,64.5928,64.6201,64.5473,64.5837,17925.0
2020-11-30 12:35:00,70.96,71.03,70.94,71.0,23007.0,64.5746,64.6383,64.5564,64.611,23007.0
2020-11-30 12:40:00,71.0,71.0,70.92,70.99,33112.0,64.611,64.611,64.5382,64.6019,33112.0
2020-11-30 12:45:00,70.99,71.04,70.99,71.01,20719.0,64.6019,64.6474,64.6019,64.6201,20719.0
2020-11-30 12:50:00,71.02,71.03,71.0,71.01,19081.0,64.6292,64.6383,64.611,64.6201,19081.0
2020-11-30 12:55:00,71.01,71.09,71.0,71.08,19736.0,64.6201,64.6929,64.611,64.6838,19736.0
2020-11-30 13:00:00,71.08,71.09,70.98,71.02,15709.0,64.6838,64.6929,64.5928,64.6292,15709.0
2020-11-30 13:05:00,71.02,71.05,70.97,70.99,11931.0,64.6292,64.6565,64.5837,64.6019,11931.0
2020-11-30 13:10:00,70.99,70.99,70.92,70.92,19275.0,64.6019,64.6019,64.5382,64.5382,19275.0
2020-11-30 13:15:00,70.93,70.97,70.93,70.95,16858.0,64.5473,64.5837,64.5473,64.5655,16858.0
2020-11-30 13:20:00,70.95,70.99,70.94,70.96,11087.0,64.5655,64.6019,64.5564,64.5746,11087.0
2020-11-30 13:25:00,70.96,71.02,70.96,71.01,12810.0,64.5746,64.6292,64.5746,64.6201,12810.0
2020-11-30 13:30:00,71.01,71.03,70.97,70.97,7932.0,64.6201,64.6383,64.5837,64.5837,7932.0
2020-11-30 13:35:00,70.97,71.02,70.96,71.0,13438.0,64.5837,64.6292,64.5746,64.611,13438.0
2020-11-30 13:40:00,71.0,71.04,71.0,71.02,14958.0,64.611,64.6474,64.611,64.6292,14958.0
2020-11-30 13:45:00,71.02,71.06,70.99,71.04,26436.0,64.6292,64.6656,64.6019,64.6474,26436.0
2020-11-30 13:50:00,71.05,71.06,70.97,70.97,8744.0,64.6565,64.6656,64.5837,64.5837,8744.0
2020-11-30 13:55:00,70.96,70.97,70.91,70.92,39437.0,64.5746,64.5837,64.5291,64.5382,39437.0
2020-11-30 14:00:00,70.92,70.92,70.84,70.89,26735.0,64.5382,64.5382,64.4654,64.5109,26735.0
2020-11-30 14:05:00,70.87,70.95,70.87,70.93,12242.0,64.4927,64.5655,64.4927,64.5473,12242.0
2020-11-30 14:10:00,70.92,71.02,70.91,70.99,39031.0,64.5382,64.6292,64.5291,64.6019,39031.0
2020-11-30 14:15:00,71.0,71.04,70.96,71.03,34283.0,64.611,64.6474,64.5746,64.6383,34283.0
2020-11-30 14:20:00,71.02,71.06,71.02,71.05,11211.0,64.6292,64.6656,64.6292,64.6565,11211.0
2020-11-30 14:25:00,71.05,71.08,71.03,71.03,13076.0,64.6565,64.6838,64.6383,64.6383,13076.0
2020-11-30 14:30:00,71.03,71.07,70.99,71.0,17964.0,64.6383,64.6747,64.6019,64.611,17964.0
2020-11-30 14:35:00,71.01,71.04,70.97,70.97,16891.0,64.6201,64.6474,64.5837,64.5837,16891.0
2020-11-30 14:40:00,70.97,70.99,70.92,70.93,35006.0,64.5837,64.6019,64.5382,64.5473,35006.0
2020-11-30 14:45:00,70.93,70.98,70.92,70.97,20717.0,64.5473,64.5928,64.5382,64.5837,20717.0
2020-11-30 14:50:00,70.96,71.06,70.94,70.97,49820.0,64.5746,64.6656,64.5564,64.5837,49820.0
2020-11-30 14:55:00,70.97,71.21,70.95,71.18,52333.0,64.5837,64.8021,64.5655,64.7748,52333.0
2020-11-30 15:00:00,71.19,71.25,71.09,71.13,42929.0,64.7839,64.8385,64.6929,64.7293,42929.0
2020-11-30 15:05:00,71.12,71.13,71.07,71.07,17046.0,64.7202,64.7293,64.6747,64.6747,17046.0
2020-11-30 15:10:00,71.08,71.09,70.99,71.02,30696.0,64.6838,64.6929,64.6019,64.6292,30696.0
2020-11-30 15:15:00,71.02,71.11,71.02,71.11,20092.0,64.6292,64.7111,64.6292,64.7111,20092.0
2020-11-30 15:20:00,71.1,71.12,71.05,71.11,33611.0,64.702,64.7202,64.6565,64.7111,33611.0
2020-11-30 15:25:00,71.09,71.1,71.01,71.01,29558.0,64.6929,64.702,64.6201,64.6201,29558.0
2020-11-30 15:30:00,71.01,71.09,71.0,71.08,54642.0,64.6201,64.6929,64.611,64.6838,54642.0
2020-11-30 15:35:00,71.08,71.09,71.02,71.04,39547.0,64.6838,64.6929,64.6292,64.6474,39547.0
2020-11-30 15:40:00,71.04,71.04,70.97,71.01,39871.0,64.6474,64.6474,64.5837,64.6201,39871.0
2020-11-30 15:45:00,71.0,71.1,70.97,71.08,87674.0,64.611,64.702,64.5837,64.6838,87674.0
2020-11-30 15:50:00,71.09,71.16,71.04,71.14,144185.0,64.6929,64.7566,64.6474,64.7384,144185.0
2020-11-30 15:55:00,71.14,71.14,70.92,71.07,550853.0,64.7384,64.7384,64.5382,64.6747,550853.0
2020-12-01 09:30:00,72.2,72.33,72.11,72.16,141817.0,65.703,65.8213,65.6211,65.6666,141817.0
2020-12-01 09:35:00,72.17,72.23,72.1,72.16,176572.0,65.6757,65.7303,65.612,65.6666,176572.0
2020-12-01 09:40:00,72.16,72.17,72.07,72.16,120265.0,65.6666,65.6757,65.5847,65.6666,120265.0
2020-12-01 09:45:00,72.17,72.22,72.07,72.12,80777.0,65.6757,65.7212,65.5847,65.6302,80777.0
2020-12-01 09:50:00,72.11,72.24,72.1,72.21,78755.0,65.6211,65.7394,65.612,65.7121,78755.0
2020-12-01 09:55:00,72.21,72.22,72.07,72.15,89178.0,65.7121,65.7212,65.5847,65.6575,89178.0
2020-12-01 10:00:00,72.16,72.17,72.02,72.07,123738.0,65.6666,65.6757,65.5392,65.5847,123738.0
2020-12-01 10:05:00,72.08,72.17,72.0,72.02,45076.0,65.5938,65.6757,65.521,65.5392,45076.0
2020-12-01 10:10:00,72.01,72.04,71.95,71.99,34792.0,65.5301,65.5574,65.4755,65.5119,34792.0
2020-12-01 10:15:00,71.99,72.03,71.94,72.03,42792.0,65.5119,65.5483,65.4664,65.5483,42792.0
2020-12-01 10:20:00,72.05,72.11,72.02,72.1,41373.0,65.5665,65.6211,65.5392,65.612,41373.0
2020-12-01 10:25:00,72.1,72.13,72.04,72.06,30456.0,65.612,65.6393,65.5574,65.5756,30456.0
2020-12-01 10:30:00,72.06,72.11,71.89,71.92,45191.0,65.5756,65.6211,65.4209,65.4482,45191.0
2020-12-01 10:35:00,71.92,71.92,71.72,71.77,144172.0,65.4482,65.4482,65.2662,65.3117,144172.0
2020-12-01 10:40:00,71.76,71.84,71.76,71.84,35947.0,65.3026,65.3754,65.3026,65.3754,35947.0
2020-12-01 10:45:00,71.83,71.83,71.71,71.8,39131.0,65.3663,65.3663,65.2571,65.339,39131.0
2020-12-01 10:50:00,71.81,71.88,71.78,71.88,18683.0,65.3481,65.4118,65.3208,65.4118,18683.0
2020-12-01 10:55:00,71.88,71.9,71.79,71.84,61866.0,65.4118,65.43,65.3299,65.3754,61866.0
2020-12-01 11:00:00,71.86,71.96,71.86,71.95,45891.0,65.3936,65.4846,65.3936,65.4755,45891.0
2020-12-01 11:05:00,71.95,71.96,71.85,71.87,41309.0,65.4755,65.4846,65.3845,65.4027,41309.0
2020-12-01 11:10:00,71.87,71.99,71.86,71.95,56455.0,65.4027,65.5119,65.3936,65.4755,56455.0
2020-12-01 11:15:00,71.95,72.02,71.95,71.99,23351.0,65.4755,65.5392,65.4755,65.5119,23351.0
2020-12-01 11:20:00,71.99,72.02,71.96,71.97,30871.0,65.5119,65.5392,65.4846,65.4937,30871.0
2020-12-01 11:25:00,71.98,72.01,71.85,71.87,33844.0,65.5028,65.5301,65.3845,65.4027,33844.0
2020-12-01 11:30:00,71.88,71.95,71.79,71.88,93283.0,65.4118,65.4755,65.3299,65.4118,93283.0
2020-12-01 11:35:00,71.87,71.89,71.66,71.7,30973.0,65.4027,65.4209,65.2116,65.248,30973.0
2020-12-01 11:40:00,71.7,71.78,71.69,71.7,28850.0,65.248,65.3208,65.2389,65.248,28850.0
2020-12-01 11:45:00,71.7,71.71,71.63,71.65,20901.0,65.248,65.2571,65.1843,65.2025,20901.0
2020-12-01 11:50:00,71.64,71.65,71.57,71.57,45969.0,65.1934,65.2025,65.1297,65.1297,45969.0
2020-12-01 11:55:00,71.56,71.63,71.53,71.54,24059.0,65.1206,65.1843,65.0933,65.1024,24059.0
2020-12-01 12:00:00,71.52,71.61,71.51,71.56,41149.0,65.0842,65.1661,65.0751,65.1206,41149.0
2020-12-01 12:05:00,71.57,71.6,71.53,71.56,37953.0,65.1297,65.157,65.0933,65.1206,37953.0
2020-12-01 12:10:00,71.56,71.57,71.48,71.5,28405.0,65.1206,65.1297,65.0478,65.066,28405.0
2020-12-01 12:15:00,71.49,71.5,71.43,71.45,34125.0,65.0569,65.066,65.0023,65.0205,34125.0
2020-12-01 12:20:00,71.45,71.5,71.44,71.49,20857.0,65.0205,65.066,65.0114,65.0569,20857.0
2020-12-01 12:25:00,71.5,71.55,71.49,71.55,30205.0,65.066,65.1115,65.0569,65.1115,30205.0
2020-12-01 12:30:00,71.55,71.55,71.49,71.5,65846.0,65.1115,65.1115,65.0569,65.066,65846.0
2020-12-01 12:35:00,71.51,71.52,71.47,71.48,28110.0,65.0751,65.0842,65.0387,65.0478,28110.0
2020-12-01 12:40:00,71.48,71.57,71.47,71.54,62536.0,65.0478,65.1297,65.0387,65.1024,62536.0
2020-12-01 12:45:00,71.54,71.63,71.51,71.6,50677.0,65.1024,65.1843,65.0751,65.157,50677.0
2020-12-01 12:50:00,71.61,71.61,71.52,71.53,34770.0,65.1661,65.1661,65.0842,65.0933,34770.0
2020-12-01 12:55:00,71.54,71.57,71.52,71.53,33560.0,65.1024,65.1297,65.0842,65.0933,33560.0
2020-12-01 13:00:00,71.54,71.62,71.53,71.62,11449.0,65.1024,65.1752,65.0933,65.1752,11449.0
2020-12-01 13:05:00,71.62,71.65,71.56,71.58,19430.0,65.1752,65.2025,65.1206,65.1388,19430.0
2020-12-01 13:10:00,71.59,71.61,71.54,71.59,19662.0,65.1479,65.1661,65.1024,65.1479,19662.0
2020-12-01 13:15:00,71.59,71.59,71.51,71.52,17293.0,65.1479,65.1479,65.0751,65.0842,17293.0
2020-12-01 13:20:00,71.52,71.6,71.51,71.57,33900.0,65.0842,65.157,65.0751,65.1297,33900.0
2020-12-01 13:25:00,71.57,71.59,71.54,71.59,39230.0,65.1297,65.1479,65.1024,65.1479,39230.0
2020-12-01 13:30:00,71.58,71.66,71.56,71.66,140913.0,65.1388,65.2116,65.1206,65.2116,140913.0
2020-12-01 13:35:00,71.66,71.73,71.65,71.73,87269.0,65.2116,65.2753,65.2025,65.2753,87269.0
2020-12-01 13:40:00,71.73,71.79,71.73,71.78,101393.0,65.2753,65.3299,65.2753,65.3208,101393.0
2020-12-01 13:45:00,71.78,71.79,71.72,71.78,38466.0,65.3208,65.3299,65.2662,65.3208,38466.0
2020-12-01 13:50:00,71.78,71.81,71.77,71.81,87276.0,65.3208,65.3481,65.3117,65.3481,87276.0
2020-12-01 13:55:00,71.8,71.92,71.8,71.92,95676.0,65.339,65.4482,65.339,65.4482,95676.0
2020-12-01 14:00:00,71.92,72.0,71.91,72.0,176387.0,65.4482,65.521,65.4391,65.521,176387.0
2020-12-01 14:05:00,72.01,72.02,71.95,71.95,26363.0,65.5301,65.5392,65.4755,65.4755,26363.0
2020-12-01 14:10:00,71.93,72.0,71.92,71.96,34581.0,65.4573,65.521,65.4482,65.4846,34581.0
2020-12-01 14:15:00,71.96,72.04,71.95,72.0,77126.0,65.4846,65.5574,65.4755,65.521,77126.0
2020-12-01 14:20:00,71.99,72.0,71.88,71.89,25522.0,65.5119,65.521,65.4118,65.4209,25522.0
2020-12-01 14:25:00,71.89,71.91,71.86,71.9,37675.0,65.4209,65.4391,65.3936,65.43,37675.0
2020-12-01 14:30:00,71.89,71.92,71.85,71.88,24684.0,65.4209,65.4482,65.3845,65.4118,24684.0
2020-12-01 14:35:00,71.87,71.94,71.87,71.94,25085.0,65.4027,65.4664,65.4027,65.4664,25085.0
2020-12-01 14:40:00,71.93,72.07,71.9,72.04,61064.0,65.4573,65.5847,65.43,65.5574,61064.0
2020-12-01 14:45:00,72.04,72.09,72.01,72.08,75633.0,65.5574,65.6029,65.5301,65.5938,75633.0
2020-12-01 14:50:00,72.07,72.08,71.95,71.95,44347.0,65.5847,65.5938,65.4755,65.4755,44347.0
2020-12-01 14:55:00,71.95,71.96,71.83,71.84,32821.0,65.4755,65.4846,65.3663,65.3754,32821.0
2020-12-01 15:00:00,71.84,71.86,71.73,71.74,33493.0,65.3754,65.3936,65.2753,65.2844,33493.0
2020-12-01 15:05:00,71.74,71.75,71.6,71.65,64814.0,65.2844,65.2935,65.157,65.2025,64814.0
2020-12-01 15:10:00,71.65,71.73,71.65,71.71,40166.0,65.2025,65.2753,65.2025,65.2571,40166.0
2020-12-01 15:15:00,71.72,71.75,71.67,71.67,93031.0,65.2662,65.2935,65.2207,65.2207,93031.0
2020-12-01 15:20:00,71.67,71.75,71.66,71.75,30102.0,65.2207,65.2935,65.2116,65.2935,30102.0
2020-12-01 15:25:00,71.74,71.77,71.71,71.76,40989.0,65.2844,65.3117,65.2571,65.3026,40989.0
2020-12-01 15:30:00,71.76,71.8,71.72,71.8,63293.0,65.3026,65.339,65.2662,65.339,63293.0
2020-12-01 15:35:00,71.8,71.8,71.69,71.7,113569.0,65.339,65.339,65.2389,65.248,113569.0
2020-12-01 15:40:00,71.7,71.72,71.66,71.7,62980.0,65.248,65.2662,65.2116,65.248,62980.0
2020-12-01 15:45:00,71.7,71.85,71.67,71.84,178073.0,65.248,65.3845,65.2207,65.3754,178073.0
2020-12-01 15:50:00,71.84,71.89,71.75,71.88,153257.0,65.3754,65.4209,65.2935,65.4118,153257.0
2020-12-01 15:55:00,71.87,71.88,71.77,71.8,212396.0,65.4027,65.4118,65.3117,65.339,212396.0
2020-12-02 09:30:00,71.55,71.56,71.25,71.33,96492.0,65.1115,65.1206,64.8385,64.9113,96492.0
2020-12-02 09:35:00,71.34,71.68,71.34,71.66,67118.0,64.9204,65.2298,64.9204,65.2116,67118.0
2020-12-02 09:40:00,71.66,71.8,71.63,71.66,101509.0,65.2116,65.339,65.1843,65.2116,101509.0
2020-12-02 09:45:00,71.65,71.69,71.56,71.62,77078.0,65.2025,65.2389,65.1206,65.1752,77078.0
2020-12-02 09:50:00,71.6,71.71,71.54,71.61,144007.0,65.157,65.2571,65.1024,65.1661,144007.0
2020-12-02 09:55:00,71.61,71.7,71.59,71.63,55373.0,65.1661,65.248,65.1479,65.1843,55373.0
2020-12-02 10:00:00,71.63,71.69,71.54,71.58,30318.0,65.1843,65.2389,65.1024,65.1388,30318.0
2020-12-02 10:05:00,71.58,71.6,71.49,71.49,73806.0,65.1388,65.157,65.0569,65.0569,73806.0
2020-12-02 10:10:00,71.48,71.48,71.27,71.28,43571.0,65.0478,65.0478,64.8567,64.8658,43571.0
2020-12-02 10:15:00,71.26,71.36,71.26,71.35,60512.0,64.8476,64.9386,64.8476,64.9295,60512.0
2020-12-02 10:20:00,71.34,71.44,71.33,71.41,50676.0,64.9204,65.0114,64.9113,64.9841,50676.0
2020-12-02 10:25:00,71.41,71.49,71.36,71.49,51578.0,64.9841,65.0569,64.9386,65.0569,51578.0
2020-12-02 10:30:00,71.5,71.52,71.45,71.5,37662.0,65.066,65.0842,65.0205,65.066,37662.0
2020-12-02 10:35:00,71.49,71.59,71.45,71.45,61695.0,65.0569,65.1479,65.0205,65.0205,61695.0
2020-12-02 10:40:00,71.45,71.5,71.43,71.48,48349.0,65.0205,65.066,65.0023,65.0478,48349.0
2020-12-02 10:45:00,71.49,71.49,71.34,71.34,47094.0,65.0569,65.0569,64.9204,64.9204,47094.0
2020-12-02 10:50:00,71.32,71.42,71.3,71.41,40611.0,64.9022,64.9932,64.884,64.9841,40611.0
2020-12-02 10:55:00,71.42,71.47,71.36,71.47,58345.0,64.9932,65.0387,64.9386,65.0387,58345.0
2020-12-02 11:00:00,71.47,71.52,71.43,71.52,49337.0,65.0387,65.0842,65.0023,65.0842,49337.0
2020-12-02 11:05:00,71.52,71.53,71.45,71.47,21385.0,65.0842,65.0933,65.0205,65.0387,21385.0
2020-12-02 11:10:00,71.47,71.5,71.43,71.44,22002.0,65.0387,65.066,65.0023,65.0114,22002.0
2020-12-02 11:15:00,71.44,71.44,71.35,71.35,23753.0,65.0114,65.0114,64.9295,64.9295,23753.0
2020-12-02 11:20:00,71.36,71.38,71.33,71.36,17478.0,64.9386,64.9568,64.9113,64.9386,17478.0
2020-12-02 11:25:00,71.36,71.38,71.31,71.35,24065.0,64.9386,64.9568,64.8931,64.9295,24065.0
2020-12-02 11:30:00,71.35,71.4,71.32,71.38,23808.0,64.9295,64.975,64.9022,64.9568,23808.0
2020-12-02 11:35:00,71.39,71.45,71.37,71.45,38091.0,64.9659,65.0205,64.9477,65.0205,38091.0
2020-12-02 11:40:00,71.45,71.45,71.4,71.42,20684.0,65.0205,65.0205,64.975,64.9932,20684.0
2020-12-02 11:45:00,71.41,71.43,71.35,71.39,43725.0,64.9841,65.0023,64.9295,64.9659,43725.0
2020-12-02 11:50:00,71.38,71.41,71.34,71.35,16435.0,64.9568,64.9841,64.9204,64.9295,16435.0
2020-12-02 11:55:00,71.34,71.35,71.23,71.24,40790.0,64.9204,64.9295,64.8203,64.8294,40790.0
2020-12-02 12:00:00,71.25,71.3,71.24,71.27,52462.0,64.8385,64.884,64.8294,64.8567,52462.0
2020-12-02 12:05:00,71.27,71.28,71.22,71.23,53007.0,64.8567,64.8658,64.8112,64.8203,53007.0
2020-12-02 12:10:00,71.23,71.26,71.18,71.21,54511.0,64.8203,64.8476,64.7748,64.8021,54511.0
2020-12-02 12:15:00,71.21,71.26,71.19,71.24,53460.0,64.8021,64.8476,64.7839,64.8294,53460.0
2020-12-02 12:20:00,71.23,71.23,71.16,71.17,46558.0,64.8203,64.8203,64.7566,64.7657,46558.0
2020-12-02 12:25:00,71.17,71.21,71.17,71.18,34461.0,64.7657,64.8021,64.7657,64.7748,34461.0
2020-12-02 12:30:00,71.17,71.19,71.12,71.13,25169.0,64.7657,64.7839,64.7202,64.7293,25169.0
2020-12-02 12:35:00,71.12,71.12,71.06,71.06,48580.0,64.7202,64.7202,64.6656,64.6656,48580.0
2020-12-02 12:40:00,71.06,71.11,71.06,71.09,19609.0,64.6656,64.7111,64.6656,64.6929,19609.0
2020-12-02 12:45:00,71.09,71.12,71.06,71.06,23448.0,64.6929,64.7202,64.6656,64.6656,23448.0
2020-12-02 12:50:00,71.06,71.16,71.03,71.12,111960.0,64.6656,64.7566,64.6383,64.7202,111960.0
2020-12-02 12:55:00,71.11,71.13,71.05,71.06,35311.0,64.7111,64.7293,64.6565,64.6656,35311.0
2020-12-02 13:00:00,71.07,71.12,71.05,71.1,25383.0,64.6747,64.7202,64.6565,64.702,25383.0
2020-12-02 13:05:00,71.1,71.14,71.08,71.11,25775.0,64.702,64.7384,64.6838,64.7111,25775.0
2020-12-02 13:10:00,71.11,71.14,71.06,71.06,27514.0,64.7111,64.7384,64.6656,64.6656,27514.0
2020-12-02 13:15:00,71.06,71.12,71.06,71.09,23232.0,64.6656,64.7202,64.6656,64.6929,23232.0
2020-12-02 13:20:00,71.08,71.1,71.01,71.02,25904.0,64.6838,64.702,64.6201,64.6292,25904.0
2020-12-02 13:25:00,71.01,71.02,70.96,70.98,15472.0,64.6201,64.6292,64.5746,64.5928,15472.0
2020-12-02 13:30:00,70.98,71.01,70.97,70.97,15830.0,64.5928,64.6201,64.5837,64.5837,15830.0
2020-12-02 13:35:00,70.97,71.05,70.97,71.03,105811.0,64.5837,64.6565,64.5837,64.6383,105811.0
2020-12-02 13:40:00,71.03,71.06,70.96,70.98,111030.0,64.6383,64.6656,64.5746,64.5928,111030.0
2020-12-02 13:45:00,70.98,70.99,70.88,70.9,58339.0,64.5928,64.6019,64.5018,64.52,58339.0
2020-12-02 13:50:00,70.91,70.92,70.88,70.92,54620.0,64.5291,64.5382,64.5018,64.5382,54620.0
2020-12-02 13:55:00,70.92,70.96,70.89,70.89,38998.0,64.5382,64.5746,64.5109,64.5109,38998.0
2020-12-02 14:00:00,70.9,70.92,70.87,70.91,71614.0,64.52,64.5382,64.4927,64.5291,71614.0
2020-12-02 14:05:00,70.9,70.93,70.83,70.83,28627.0,64.52,64.5473,64.4563,64.4563,28627.0
2020-12-02 14:10:00,70.83,70.83,70.74,70.74,38388.0,64.4563,64.4563,64.3744,64.3744,38388.0
2020-12-02 14:15:00,70.73,70.89,70.72,70.88,22528.0,64.3653,64.5109,64.3562,64.5018,22528.0
2020-12-02 14:20:00,70.88,70.93,70.85,70.88,30524.0,64.5018,64.5473,64.4745,64.5018,30524.0
2020-12-02 14:25:00,70.89,70.94,70.84,70.92,23710.0,64.5109,64.5564,64.4654,64.5382,23710.0
2020-12-02 14:30:00,70.91,71.04,70.9,71.01,23656.0,64.5291,64.6474,64.52,64.6201,23656.0
2020-12-02 14:35:00,71.01,71.02,70.98,70.98,24943.0,64.6201,64.6292,64.5928,64.5928,24943.0
2020-12-02 14:40:00,70.98,70.99,70.91,70.95,32598.0,64.5928,64.6019,64.5291,64.5655,32598.0
2020-12-02 14:45:00,70.94,71.01,70.94,70.98,18069.0,64.5564,64.6201,64.5564,64.5928,18069.0
2020-12-02 14:50:00,70.99,71.03,70.98,71.01,19472.0,64.6019,64.6383,64.5928,64.6201,19472.0
2020-12-02 14:55:00,71.01,71.09,71.0,71.03,23141.0,64.6201,64.6929,64.611,64.6383,23141.0
2020-12-02 15:00:00,71.05,71.07,71.02,71.07,49521.0,64.6565,64.6747,64.6292,64.6747,49521.0
2020-12-02 15:05:00,71.06,71.06,71.0,71.02,44370.0,64.6656,64.6656,64.611,64.6292,44370.0
2020-12-02 15:10:00,71.02,71.04,70.98,70.98,70852.0,64.6292,64.6474,64.5928,64.5928,70852.0
2020-12-02 15:15:00,70.98,71.0,70.93,70.94,64657.0,64.5928,64.611,64.5473,64.5564,64657.0
2020-12-02 15:20:00,70.94,70.96,70.87,70.87,27261.0,64.5564,64.5746,64.4927,64.4927,27261.0
2020-12-02 15:25:00,70.88,70.95,70.87,70.95,23068.0,64.5018,64.5655,64.4927,64.5655,23068.0
2020-12-02 15:30:00,70.95,70.99,70.89,70.98,62324.0,64.5655,64.6019,64.5109,64.5928,62324.0
2020-12-02 15:35:00,70.98,71.0,70.92,70.94,62834.0,64.5928,64.611,64.5382,64.5564,62834.0
2020-12-02 15:40:00,70.94,70.99,70.9,70.94,89288.0,64.5564,64.6019,64.52,64.5564,89288.0
2020-12-02 15:45:00,70.92,70.93,70.87,70.89,157978.0,64.5382,64.5473,64.4927,64.5109,157978.0
2020-12-02 15:50:00,70.89,70.92,70.79,70.85,247909.0,64.5109,64.5382,64.4199,64.4745,247909.0
2020-12-02 15:55:00,70.84,70.89,70.82,70.85,265222.0,64.4654,64.5109,64.4472,64.4745,265222.0
2020-12-03 09:30:00,71.01,71.07,70.87,70.9,68299.0,64.6201,64.6747,64.4927,64.52,68299.0
2020-12-03 09:35:00,70.91,70.99,70.79,70.94,129396.0,64.5291,64.6019,64.4199,64.5564,129396.0
2020-12-03 09:40:00,70.97,71.12,70.94,71.03,81199.0,64.5837,64.7202,64.5564,64.6383,81199.0
2020-12-03 09:45:00,71.03,71.08,70.88,70.92,78891.0,64.6383,64.6838,64.5018,64.5382,78891.0
2020-12-03 09:50:00,70.93,70.96,70.86,70.94,49440.0,64.5473,64.5746,64.4836,64.5564,49440.0
2020-12-03 09:55:00,70.93,71.0,70.86,70.97,64307.0,64.5473,64.611,64.4836,64.5837,64307.0
2020-12-03 10:00:00,70.96,71.11,70.93,71.01,75420.0,64.5746,64.7111,64.5473,64.6201,75420.0
2020-12-03 10:05:00,71.03,71.07,70.98,71.02,66779.0,64.6383,64.6747,64.5928,64.6292,66779.0
2020-12-03 10:10:00,71.02,71.06,70.97,71.01,70183.0,64.6292,64.6656,64.5837,64.6201,70183.0
2020-12-03 10:15:00,71.02,71.08,70.99,71.08,46512.0,64.6292,64.6838,64.6019,64.6838,46512.0
2020-12-03 10:20:00,71.08,71.1,70.95,70.95,60278.0,64.6838,64.702,64.5655,64.5655,60278.0
2020-12-03 10:25:00,70.95,71.01,70.94,70.94,40936.0,64.5655,64.6201,64.5564,64.5564,40936.0
2020-12-03 10:30:00,70.94,71.09,70.94,71.08,52659.0,64.5564,64.6929,64.5564,64.6838,52659.0
2020-12-03 10:35:00,71.09,71.17,71.05,71.15,75835.0,64.6929,64.7657,64.6565,64.7475,75835.0
2020-12-03 10:40:00,71.16,71.24,71.13,71.24,68476.0,64.7566,64.8294,64.7293,64.8294,68476.0
2020-12-03 10:45:00,71.23,71.25,71.17,71.17,38713.0,64.8203,64.8385,64.7657,64.7657,38713.0
2020-12-03 10:50:00,71.18,71.25,71.18,71.2,152317.0,64.7748,64.8385,64.7748,64.793,152317.0
2020-12-03 10:55:00,71.2,71.27,71.18,71.27,237385.0,64.793,64.8567,64.7748,64.8567,237385.0
2020-12-03 11:00:00,71.27,71.29,71.21,71.26,152440.0,64.8567,64.8749,64.8021,64.8476,152440.0
2020-12-03 11:05:00,71.26,71.27,71.17,71.17,43074.0,64.8476,64.8567,64.7657,64.7657,43074.0
2020-12-03 11:10:00,71.17,71.19,71.1,71.15,56176.0,64.7657,64.7839,64.702,64.7475,56176.0
2020-12-03 11:15:00,71.14,71.16,71.11,71.13,35181.0,64.7384,64.7566,64.7111,64.7293,35181.0
2020-12-03 11:20:00,71.13,71.16,71.12,71.13,31221.0,64.7293,64.7566,64.7202,64.7293,31221.0
2020-12-03 11:25:00,71.13,71.13,71.09,71.11,47323.0,64.7293,64.7293,64.6929,64.7111,47323.0
2020-12-03 11:30:00,71.12,71.12,71.04,71.05,28534.0,64.7202,64.7202,64.6474,64.6565,28534.0
2020-12-03 11:35:00,71.05,71.08,71.02,71.06,36979.0,64.6565,64.6838,64.6292,64.6656,36979.0
2020-12-03 11:40:00,71.07,71.09,71.02,71.03,32708.0,64.6747,64.6929,64.6292,64.6383,32708.0
2020-12-03 11:45:00,71.03,71.04,70.99,71.02,25243.0,64.6383,64.6474,64.6019,64.6292,25243.0
2020-12-03 11:50:00,71.03,71.06,71.02,71.03,35309.0,64.6383,64.6656,64.6292,64.6383,35309.0
2020-12-03 11:55:00,71.03,71.08,71.02,71.03,29557.0,64.6383,64.6838,64.6292,64.6383,29557.0
2020-12-03 12:00:00,71.03,71.1,70.98,71.0,91068.0,64.6383,64.702,64.5928,64.611,91068.0
2020-12-03 12:05:00,71.0,71.0,70.93,70.95,49519.0,64.611,64.611,64.5473,64.5655,49519.0
2020-12-03 12:10:00,70.95,70.98,70.89,70.92,100161.0,64.5655,64.5928,64.5109,64.5382,100161.0
2020-12-03 12:15:00,70.93,70.96,70.89,70.95,38250.0,64.5473,64.5746,64.5109,64.5655,38250.0
2020-12-03 12:20:00,70.95,70.99,70.94,70.96,20615.0,64.5655,64.6019,64.5564,64.5746,20615.0
2020-12-03 12:25:00,70.97,70.98,70.94,70.95,14414.0,64.5837,64.5928,64.5564,64.5655,14414.0
2020-12-03 12:30:00,70.95,71.01,70.92,70.94,101639.0,64.5655,64.6201,64.5382,64.5564,101639.0
2020-12-03 12:35:00,70.93,70.96,70.92,70.92,12091.0,64.5473,64.5746,64.5382,64.5382,12091.0
2020-12-03 12:40:00,70.92,70.93,70.9,70.93,70449.0,64.5382,64.5473,64.52,64.5473,70449.0
2020-12-03 12:45:00,70.93,70.95,70.89,70.95,39289.0,64.5473,64.5655,64.5109,64.5655,39289.0
2020-12-03 12:50:00,70.95,70.96,70.92,70.92,81143.0,64.5655,64.5746,64.5382,64.5382,81143.0
2020-12-03 12:55:00,70.92,70.93,70.89,70.92,24834.0,64.5382,64.5473,64.5109,64.5382,24834.0
2020-12-03 13:00:00,70.92,70.94,70.89,70.93,30546.0,64.5382,64.5564,64.5109,64.5473,30546.0
2020-12-03 13:05:00,70.92,70.93,70.81,70.82,32642.0,64.5382,64.5473,64.4381,64.4472,32642.0
2020-12-03 13:10:00,70.82,70.82,70.78,70.81,35607.0,64.4472,64.4472,64.4108,64.4381,35607.0
2020-12-03 13:15:00,70.81,70.82,70.74,70.74,52700.0,64.4381,64.4472,64.3744,64.3744,52700.0
2020-12-03 13:20:00,70.74,70.78,70.67,70.78,79503.0,64.3744,64.4108,64.3107,64.4108,79503.0
2020-12-03 13:25:00,70.78,70.78,70.72,70.73,16970.0,64.4108,64.4108,64.3562,64.3653,16970.0
2020-12-03 13:30:00,70.73,70.74,70.67,70.67,47513.0,64.3653,64.3744,64.3107,64.3107,47513.0
2020-12-03 13:35:00,70.68,70.7,70.65,70.67,72385.0,64.3198,64.338,64.2925,64.3107,72385.0
2020-12-03 13:40:00,70.66,70.67,70.62,70.63,35533.0,64.3016,64.3107,64.2652,64.2743,35533.0
2020-12-03 13:45:00,70.63,70.63,70.54,70.56,107758.0,64.2743,64.2743,64.1924,64.2106,107758.0
2020-12-03 13:50:00,70.54,70.57,70.51,70.53,31465.0,64.1924,64.2197,64.1651,64.1833,31465.0
2020-12-03 13:55:00,70.53,70.53,70.44,70.49,46812.0,64.1833,64.1833,64.1014,64.1469,46812.0
2020-12-03 14:00:00,70.49,70.53,70.47,70.5,258805.0,64.1469,64.1833,64.1287,64.156,258805.0
2020-12-03 14:05:00,70.51,70.54,70.49,70.53,34557.0,64.1651,64.1924,64.1469,64.1833,34557.0
2020-12-03 14:10:00,70.53,70.55,70.5,70.52,23717.0,64.1833,64.2015,64.156,64.1742,23717.0
2020-12-03 14:15:00,70.52,70.53,70.48,70.48,23631.0,64.1742,64.1833,64.1378,64.1378,23631.0
2020-12-03 14:20:00,70.47,70.51,70.45,70.45,27573.0,64.1287,64.1651,64.1105,64.1105,27573.0
2020-12-03 14:25:00,70.45,70.45,70.39,70.41,27773.0,64.1105,64.1105,64.0559,64.0741,27773.0
2020-12-03 14:30:00,70.4,70.47,70.4,70.47,25520.0,64.065,64.1287,64.065,64.1287,25520.0
2020-12-03 14:35:00,70.47,70.48,70.43,70.46,27142.0,64.1287,64.1378,64.0923,64.1196,27142.0
2020-12-03 14:40:00,70.46,70.47,70.43,70.43,33499.0,64.1196,64.1287,64.0923,64.0923,33499.0
2020-12-03 14:45:00,70.44,70.49,70.43,70.47,20687.0,64.1014,64.1469,64.0923,64.1287,20687.0
2020-12-03 14:50:00,70.47,70.52,70.46,70.52,17574.0,64.1287,64.1742,64.1196,64.1742,17574.0
2020-12-03 14:55:00,70.51,70.57,70.48,70.56,33888.0,64.1651,64.2197,64.1378,64.2106,33888.0
2020-12-03 15:00:00,70.56,70.61,70.53,70.59,24091.0,64.2106,64.2561,64.1833,64.2379,24091.0
2020-12-03 15:05:00,70.6,70.63,70.55,70.58,28015.0,64.247,64.2743,64.2015,64.2288,28015.0
2020-12-03 15:10:00,70.58,70.69,70.57,70.66,64634.0,64.2288,64.3289,64.2197,64.3016,64634.0
2020-12-03 15:15:00,70.67,70.7,70.64,70.69,40210.0,64.3107,64.338,64.2834,64.3289,40210.0
2020-12-03 15:20:00,70.68,70.75,70.67,70.71,50629.0,64.3198,64.3835,64.3107,64.3471,50629.0
2020-12-03 15:25:00,70.72,70.74,70.7,70.73,20252.0,64.3562,64.3744,64.338,64.3653,20252.0
2020-12-03 15:30:00,70.72,70.73,70.6,70.62,50784.0,64.3562,64.3653,64.247,64.2652,50784.0
2020-12-03 15:35:00,70.62,70.62,70.37,70.37,164329.0,64.2652,64.2652,64.0377,64.0377,164329.0
2020-12-03 15:40:00,70.36,70.37,70.2,70.37,170869.0,64.0286,64.0377,63.883,64.0377,170869.0
2020-12-03 15:45:00,70.37,70.54,70.33,70.47,96964.0,64.0377,64.1924,64.0013,64.1287,96964.0
2020-12-03 15:50:00,70.45,70.47,70.23,70.25,116260.0,64.1105,64.1287,63.9103,63.9285,116260.0
2020-12-03 15:55:00,70.25,70.4,70.25,70.4,444537.0,63.9285,64.065,63.9285,64.065,444537.0
2020-12-04 09:30:00,70.64,70.88,70.64,70.87,232489.0,64.2834,64.5018,64.2834,64.4927,232489.0
2020-12-04 09:35:00,70.87,71.0,70.86,70.95,181674.0,64.4927,64.611,64.4836,64.5655,181674.0
2020-12-04 09:40:00,70.95,71.17,70.94,71.1,162723.0,64.5655,64.7657,64.5564,64.702,162723.0
2020-12-04 09:45:00,71.1,71.18,71.04,71.04,133488.0,64.702,64.7748,64.6474,64.6474,133488.0
2020-12-04 09:50:00,71.04,71.09,70.94,70.97,100835.0,64.6474,64.6929,64.5564,64.5837,100835.0
2020-12-04 09:55:00,70.97,71.0,70.94,70.98,98709.0,64.5837,64.611,64.5564,64.5928,98709.0
2020-12-04 10:00:00,70.98,71.02,70.9,70.98,106806.0,64.5928,64.6292,64.52,64.5928,106806.0
2020-12-04 10:05:00,70.96,71.09,70.96,71.06,47867.0,64.5746,64.6929,64.5746,64.6656,47867.0
2020-12-04 10:10:00,71.06,71.15,71.03,71.15,64902.0,64.6656,64.7475,64.6383,64.7475,64902.0
2020-12-04 10:15:00,71.15,71.22,71.09,71.18,40480.0,64.7475,64.8112,64.6929,64.7748,40480.0
2020-12-04 10:20:00,71.18,71.28,71.16,71.28,69530.0,64.7748,64.8658,64.7566,64.8658,69530.0
2020-12-04 10:25:00,71.28,71.29,71.2,71.25,92896.0,64.8658,64.8749,64.793,64.8385,92896.0
2020-12-04 10:30:00,71.27,71.31,71.24,71.28,84367.0,64.8567,64.8931,64.8294,64.8658,84367.0
2020-12-04 10:35:00,71.28,71.34,71.24,71.34,77123.0,64.8658,64.9204,64.8294,64.9204,77123.0
2020-12-04 10:40:00,71.35,71.42,71.28,71.42,41638.0,64.9295,64.9932,64.8658,64.9932,41638.0
2020-12-04 10:45:00,71.44,71.44,71.33,71.36,45397.0,65.0114,65.0114,64.9113,64.9386,45397.0
2020-12-04 10:50:00,71.36,71.42,71.33,71.39,59427.0,64.9386,64.9932,64.9113,64.9659,59427.0
2020-12-04 10:55:00,71.39,71.41,71.33,71.41,42767.0,64.9659,64.9841,64.9113,64.9841,42767.0
2020-12-04 11:00:00,71.4,71.46,71.39,71.42,53281.0,64.975,65.0296,64.9659,64.9932,53281.0
2020-12-04 11:05:00,71.42,71.56,71.42,71.55,75605.0,64.9932,65.1206,64.9932,65.1115,75605.0
2020-12-04 11:10:00,71.54,71.58,71.5,71.51,74125.0,65.1024,65.1388,65.066,65.0751,74125.0
2020-12-04 11:15:00,71.5,71.52,71.46,71.49,45723.0,65.066,65.0842,65.0296,65.0569,45723.0
2020-12-04 11:20:00,71.5,71.57,71.48,71.57,68513.0,65.066,65.1297,65.0478,65.1297,68513.0
2020-12-04 11:25:00,71.56,71.6,71.48,71.55,45461.0,65.1206,65.157,65.0478,65.1115,45461.0
2020-12-04 11:30:00,71.55,71.56,71.5,71.54,29488.0,65.1115,65.1206,65.066,65.1024,29488.0
2020-12-04 11:35:00,71.55,71.58,71.53,71.55,31995.0,65.1115,65.1388,65.0933,65.1115,31995.0
2020-12-04 11:40:00,71.54,71.56,71.51,71.53,25763.0,65.1024,65.1206,65.0751,65.0933,25763.0
2020-12-04 11:45:00,71.53,71.54,71.45,71.45,53442.0,65.0933,65.1024,65.0205,65.0205,53442.0
2020-12-04 11:50:00,71.46,71.56,71.46,71.56,37642.0,65.0296,65.1206,65.0296,65.1206,37642.0
2020-12-04 11:55:00,71.56,71.57,71.52,71.54,27524.0,65.1206,65.1297,65.0842,65.1024,27524.0
2020-12-04 12:00:00,71.54,71.62,71.53,71.59,45193.0,65.1024,65.1752,65.0933,65.1479,45193.0
2020-12-04 12:05:00,71.59,71.63,71.55,71.56,23563.0,65.1479,65.1843,65.1115,65.1206,23563.0
2020-12-04 12:10:00,71.56,71.58,71.52,71.54,47768.0,65.1206,65.1388,65.0842,65.1024,47768.0
2020-12-04 12:15:00,71.53,71.54,71.5,71.52,75609.0,65.0933,65.1024,65.066,65.0842,75609.0
2020-12-04 12:20:00,71.52,71.59,71.49,71.59,26339.0,65.0842,65.1479,65.0569,65.1479,26339.0
2020-12-04 12:25:00,71.58,71.59,71.54,71.55,40499.0,65.1388,65.1479,65.1024,65.1115,40499.0
2020-12-04 12:30:00,71.55,71.6,71.55,71.56,42263.0,65.1115,65.157,65.1115,65.1206,42263.0
2020-12-04 12:35:00,71.56,71.57,71.45,71.45,126021.0,65.1206,65.1297,65.0205,65.0205,126021.0
2020-12-04 12:40:00,71.46,71.5,71.45,71.45,51483.0,65.0296,65.066,65.0205,65.0205,51483.0
2020-12-04 12:45:00,71.46,71.49,71.44,71.47,24981.0,65.0296,65.0569,65.0114,65.0387,24981.0
2020-12-04 12:50:00,71.48,71.48,71.41,71.42,75645.0,65.0478,65.0478,64.9841,64.9932,75645.0
2020-12-04 12:55:00,71.42,71.43,71.38,71.41,44749.0,64.9932,65.0023,64.9568,64.9841,44749.0
2020-12-04 13:00:00,71.41,71.42,71.35,71.38,17529.0,64.9841,64.9932,64.9295,64.9568,17529.0
2020-12-04 13:05:00,71.39,71.43,71.38,71.4,20946.0,64.9659,65.0023,64.9568,64.975,20946.0
2020-12-04 13:10:00,71.39,71.41,71.34,71.39,10743.0,64.9659,64.9841,64.9204,64.9659,10743.0
2020-12-04 13:15:00,71.4,71.46,71.4,71.44,53483.0,64.975,65.0296,64.975,65.0114,53483.0
2020-12-04 13:20:00,71.44,71.48,71.41,71.46,21995.0,65.0114,65.0478,64.9841,65.0296,21995.0
2020-12-04 13:25:00,71.46,71.49,71.45,71.48,59698.0,65.0296,65.0569,65.0205,65.0478,59698.0
2020-12-04 13:30:00,71.48,71.49,71.43,71.44,137814.0,65.0478,65.0569,65.0023,65.0114,137814.0
2020-12-04 13:35:00,71.44,71.58,71.43,71.56,68189.0,65.0114,65.1388,65.0023,65.1206,68189.0
2020-12-04 13:40:00,71.56,71.59,71.53,71.59,14444.0,65.1206,65.1479,65.0933,65.1479,14444.0
2020-12-04 13:45:00,71.6,71.66,71.58,71.65,14550.0,65.157,65.2116,65.1388,65.2025,14550.0
2020-12-04 13:50:00,71.65,71.65,71.61,71.62,28828.0,65.2025,65.2025,65.1661,65.1752,28828.0
2020-12-04 13:55:00,71.63,71.64,71.58,71.61,11519.0,65.1843,65.1934,65.1388,65.1661,11519.0
2020-12-04 14:00:00,71.61,71.63,71.57,71.61,23017.0,65.1661,65.1843,65.1297,65.1661,23017.0
2020-12-04 14:05:00,71.61,71.66,71.6,71.64,22364.0,65.1661,65.2116,65.157,65.1934,22364.0
2020-12-04 14:10:00,71.63,71.67,71.62,71.63,63175.0,65.1843,65.2207,65.1752,65.1843,63175.0
2020-12-04 14:15:00,71.64,71.71,71.62,71.68,20684.0,65.1934,65.2571,65.1752,65.2298,20684.0
2020-12-04 14:20:00,71.68,71.77,71.68,71.71,463893.0,65.2298,65.3117,65.2298,65.2571,463893.0
2020-12-04 14:25:00,71.7,71.72,71.65,71.67,43857.0,65.248,65.2662,65.2025,65.2207,43857.0
2020-12-04 14:30:00,71.67,71.69,71.64,71.67,40014.0,65.2207,65.2389,65.1934,65.2207,40014.0
2020-12-04 14:35:00,71.67,71.67,71.6,71.64,28536.0,65.2207,65.2207,65.157,65.1934,28536.0
2020-12-04 14:40:00,71.63,71.71,71.61,71.71,28307.0,65.1843,65.2571,65.1661,65.2571,28307.0
2020-12-04 14:45:00,71.71,71.71,71.67,71.7,29796.0,65.2571,65.2571,65.2207,65.248,29796.0
2020-12-04 14:50:00,71.69,71.72,71.67,71.67,12603.0,65.2389,65.2662,65.2207,65.2207,12603.0
2020-12-04 14:55:00,71.67,71.75,71.67,71.72,19544.0,65.2207,65.2935,65.2207,65.2662,19544.0
2020-12-04 15:00:00,71.73,71.74,71.68,71.71,38023.0,65.2753,65.2844,65.2298,65.2571,38023.0
2020-12-04 15:05:00,71.71,71.72,71.68,71.71,17551.0,65.2571,65.2662,65.2298,65.2571,17551.0
2020-12-04 15:10:00,71.71,71.72,71.61,71.61,71291.0,65.2571,65.2662,65.1661,65.1661,71291.0
2020-12-04 15:15:00,71.6,71.64,71.56,71.64,30856.0,65.157,65.1934,65.1206,65.1934,30856.0
2020-12-04 15:20:00,71.63,71.7,71.61,71.68,47216.0,65.1843,65.248,65.1661,65.2298,47216.0
2020-12-04 15:25:00,71.68,71.7,71.55,71.62,61222.0,65.2298,65.248,65.1115,65.1752,61222.0
2020-12-04 15:30:00,71.63,71.7,71.62,71.7,46530.0,65.1843,65.248,65.1752,65.248,46530.0
2020-12-04 15:35:00,71.69,71.72,71.66,71.66,41123.0,65.2389,65.2662,65.2116,65.2116,41123.0
2020-12-04 15:40:00,71.66,71.75,71.64,71.72,59660.0,65.2116,65.2935,65.1934,65.2662,59660.0
2020-12-04 15:45:00,71.72,71.73,71.65,71.65,98009.0,65.2662,65.2753,65.2025,65.2025,98009.0
2020-12-04 15:50:00,71.64,71.74,71.59,71.68,158961.0,65.1934,65.2844,65.1479,65.2298,158961.0
2020-12-04 15:55:00,71.68,71.79,71.63,71.78,194113.0,65.2298,65.3299,65.1843,65.3208,194113.0
2020-12-07 09:30:00,70.37,71.83,70.37,71.72,130950.0,64.0377,65.3663,64.0377,65.2662,130950.0
2020-12-07 09:35:00,71.65,71.73,71.64,71.72,30472.0,65.2025,65.2753,65.1934,65.2662,30472.0
2020-12-07 09:40:00,71.72,71.74,71.72,71.74,1900.0,65.2662,65.2844,65.2662,65.2844,1900.0
2020-12-07 09:45:00,71.75,71.8,71.61,71.73,355600.0,65.2935,65.339,65.1661,65.2753,355600.0
2020-12-07 09:50:00,71.73,71.78,71.62,71.67,99092.0,65.2753,65.3208,65.1752,65.2207,99092.0
2020-12-07 09:55:00,71.68,71.84,71.63,71.83,61552.0,65.2298,65.3754,65.1843,65.3663,61552.0
2020-12-07 10:00:00,71.84,71.86,71.73,71.74,80953.0,65.3754,65.3936,65.2753,65.2844,80953.0
2020-12-07 10:05:00,71.74,71.85,71.73,71.8,31070.0,65.2844,65.3845,65.2753,65.339,31070.0
2020-12-07 10:10:00,71.81,71.92,71.8,71.83,29463.0,65.3481,65.4482,65.339,65.3663,29463.0
2020-12-07 10:15:00,71.83,71.87,71.79,71.86,24947.0,65.3663,65.4027,65.3299,65.3936,24947.0
2020-12-07 10:20:00,71.85,71.86,71.8,71.84,25091.0,65.3845,65.3936,65.339,65.3754,25091.0
2020-12-07 10:25:00,71.84,71.91,71.84,71.9,53427.0,65.3754,65.4391,65.3754,65.43,53427.0
2020-12-07 10:30:00,71.91,71.95,71.9,71.92,26817.0,65.4391,65.4755,65.43,65.4482,26817.0
2020-12-07 10:35:00,71.91,71.95,71.91,71.92,14444.0,65.4391,65.4755,65.4391,65.4482,14444.0
2020-12-07 10:40:00,71.92,71.92,71.86,71.86,16483.0,65.4482,65.4482,65.3936,65.3936,16483.0
2020-12-07 10:45:00,71.87,71.88,71.81,71.82,11530.0,65.4027,65.4118,65.3481,65.3572,11530.0
2020-12-07 10:50:00,71.83,71.84,71.79,71.79,8741.0,65.3663,65.3754,65.3299,65.3299,8741.0
2020-12-07 10:55:00,71.79,71.79,71.69,71.71,16575.0,65.3299,65.3299,65.2389,65.2571,16575.0
2020-12-07 11:00:00,71.72,71.77,71.69,71.74,7346.0,65.2662,65.3117,65.2389,65.2844,7346.0
2020-12-07 11:05:00,71.73,71.73,71.67,71.71,18696.0,65.2753,65.2753,65.2207,65.2571,18696.0
2020-12-07 11:10:00,71.72,71.73,71.69,71.72,8515.0,65.2662,65.2753,65.2389,65.2662,8515.0
2020-12-07 11:15:00,71.73,71.74,71.63,71.64,23021.0,65.2753,65.2844,65.1843,65.1934,23021.0
2020-12-07 11:20:00,71.65,71.71,71.65,71.68,17605.0,65.2025,65.2571,65.2025,65.2298,17605.0
2020-12-07 11:25:00,71.69,71.74,71.67,71.72,25507.0,65.2389,65.2844,65.2207,65.2662,25507.0
2020-12-07 11:30:00,71.72,71.72,71.67,71.68,25882.0,65.2662,65.2662,65.2207,65.2298,25882.0
2020-12-07 11:35:00,71.69,71.72,71.66,71.71,46558.0,65.2389,65.2662,65.2116,65.2571,46558.0
2020-12-07 11:40:00,71.72,71.75,71.7,71.73,19011.0,65.2662,65.2935,65.248,65.2753,19011.0
2020-12-07 11:45:00,71.74,71.74,71.64,71.64,17409.0,65.2844,65.2844,65.1934,65.1934,17409.0
2020-12-07 11:50:00,71.64,71.66,71.59,71.61,24486.0,65.1934,65.2116,65.1479,65.1661,24486.0
2020-12-07 11:55:00,71.61,71.69,71.58,71.66,49421.0,65.1661,65.2389,65.1388,65.2116,49421.0
2020-12-07 12:00:00,71.67,71.71,71.62,71.7,53816.0,65.2207,65.2571,65.1752,65.248,53816.0
2020-12-07 12:05:00,71.69,71.73,71.69,71.73,23415.0,65.2389,65.2753,65.2389,65.2753,23415.0
2020-12-07 12:10:00,71.74,71.74,71.7,71.72,31594.0,65.2844,65.2844,65.248,65.2662,31594.0
2020-12-07 12:15:00,71.73,71.75,71.68,71.73,42417.0,65.2753,65.2935,65.2298,65.2753,42417.0
2020-12-07 12:20:00,71.72,71.72,71.62,71.63,19194.0,65.2662,65.2662,65.1752,65.1843,19194.0
2020-12-07 12:25:00,71.63,71.63,71.57,71.58,19865.0,65.1843,65.1843,65.1297,65.1388,19865.0
2020-12-07 12:30:00,71.58,71.58,71.53,71.56,18364.0,65.1388,65.1388,65.0933,65.1206,18364.0
2020-12-07 12:35:00,71.57,71.59,71.55,71.58,13780.0,65.1297,65.1479,65.1115,65.1388,13780.0
2020-12-07 12:40:00,71.58,71.58,71.53,71.54,6763.0,65.1388,65.1388,65.0933,65.1024,6763.0
2020-12-07 12:45:00,71.55,71.6,71.54,71.57,8190.0,65.1115,65.157,65.1024,65.1297,8190.0
2020-12-07 12:50:00,71.58,71.59,71.54,71.54,10417.0,65.1388,65.1479,65.1024,65.1024,10417.0
2020-12-07 12:55:00,71.53,71.54,71.49,71.49,44880.0,65.0933,65.1024,65.0569,65.0569,44880.0
2020-12-07 13:00:00,71.48,71.49,71.44,71.45,11890.0,65.0478,65.0569,65.0114,65.0205,11890.0
2020-12-07 13:05:00,71.45,71.46,71.4,71.42,82444.0,65.0205,65.0296,64.975,64.9932,82444.0
2020-12-07 13:10:00,71.43,71.44,71.33,71.34,17419.0,65.0023,65.0114,64.9113,64.9204,17419.0
2020-12-07 13:15:00,71.33,71.39,71.33,71.37,20989.0,64.9113,64.9659,64.9113,64.9477,20989.0
2020-12-07 13:20:00,71.37,71.44,71.35,71.44,13769.0,64.9477,65.0114,64.9295,65.0114,13769.0
2020-12-07 13:25:00,71.44,71.44,71.37,71.4,11227.0,65.0114,65.0114,64.9477,64.975,11227.0
2020-12-07 13:30:00,71.41,71.44,71.39,71.42,7902.0,64.9841,65.0114,64.9659,64.9932,7902.0
2020-12-07 13:35:00,71.43,71.49,71.42,71.46,19250.0,65.0023,65.0569,64.9932,65.0296,19250.0
2020-12-07 13:40:00,71.45,71.45,71.34,71.36,56153.0,65.0205,65.0205,64.9204,64.9386,56153.0
2020-12-07 13:45:00,71.34,71.37,71.31,71.36,83038.0,64.9204,64.9477,64.8931,64.9386,83038.0
2020-12-07 13:50:00,71.35,71.38,71.34,71.37,20449.0,64.9295,64.9568,64.9204,64.9477,20449.0
2020-12-07 13:55:00,71.37,71.4,71.35,71.36,31608.0,64.9477,64.975,64.9295,64.9386,31608.0
2020-12-07 14:00:00,71.36,71.36,71.24,71.31,61080.0,64.9386,64.9386,64.8294,64.8931,61080.0
2020-12-07 14:05:00,71.31,71.34,71.29,71.33,26391.0,64.8931,64.9204,64.8749,64.9113,26391.0
2020-12-07 14:10:00,71.34,71.34,71.27,71.28,20573.0,64.9204,64.9204,64.8567,64.8658,20573.0
2020-12-07 14:15:00,71.27,71.31,71.24,71.3,23626.0,64.8567,64.8931,64.8294,64.884,23626.0
2020-12-07 14:20:00,71.31,71.31,71.28,71.3,8630.0,64.8931,64.8931,64.8658,64.884,8630.0
2020-12-07 14:25:00,71.3,71.33,71.27,71.29,13716.0,64.884,64.9113,64.8567,64.8749,13716.0
2020-12-07 14:30:00,71.29,71.32,71.24,71.24,89964.0,64.8749,64.9022,64.8294,64.8294,89964.0
2020-12-07 14:35:00,71.25,71.25,71.2,71.23,20016.0,64.8385,64.8385,64.793,64.8203,20016.0
2020-12-07 14:40:00,71.23,71.28,71.23,71.26,26327.0,64.8203,64.8658,64.8203,64.8476,26327.0
2020-12-07 14:45:00,71.27,71.29,71.24,71.26,23016.0,64.8567,64.8749,64.8294,64.8476,23016.0
2020-12-07 14:50:00,71.25,71.27,71.21,71.22,25624.0,64.8385,64.8567,64.8021,64.8112,25624.0
2020-12-07 14:55:00,71.22,71.24,71.16,71.16,20670.0,64.8112,64.8294,64.7566,64.7566,20670.0
2020-12-07 15:00:00,71.17,71.2,71.1,71.16,37692.0,64.7657,64.793,64.702,64.7566,37692.0
2020-12-07 15:05:00,71.16,71.18,71.13,71.14,31749.0,64.7566,64.7748,64.7293,64.7384,31749.0
2020-12-07 15:10:00,71.14,71.19,71.13,71.16,29182.0,64.7384,64.7839,64.7293,64.7566,29182.0
2020-12-07 15:15:00,71.16,71.28,71.15,71.28,61269.0,64.7566,64.8658,64.7475,64.8658,61269.0
2020-12-07 15:20:00,71.27,71.29,71.23,71.23,43656.0,64.8567,64.8749,64.8203,64.8203,43656.0
2020-12-07 15:25:00,71.24,71.28,71.23,71.26,27147.0,64.8294,64.8658,64.8203,64.8476,27147.0
2020-12-07 15:30:00,71.25,71.3,71.24,71.29,82458.0,64.8385,64.884,64.8294,64.8749,82458.0
2020-12-07 15:35:00,71.28,71.31,71.24,71.26,74399.0,64.8658,64.8931,64.8294,64.8476,74399.0
2020-12-07 15:40:00,71.25,71.26,71.09,71.13,57174.0,64.8385,64.8476,64.6929,64.7293,57174.0
2020-12-07 15:45:00,71.13,71.16,71.06,71.11,105934.0,64.7293,64.7566,64.6656,64.7111,105934.0
2020-12-07 15:50:00,71.12,71.28,71.1,71.28,94528.0,64.7202,64.8658,64.702,64.8658,94528.0
2020-12-07 15:55:00,71.28,71.36,71.27,71.3,212501.0,64.8658,64.9386,64.8567,64.884,212501.0
2020-12-08 09:30:00,70.92,71.16,70.89,71.13,132863.0,64.5382,64.7566,64.5109,64.7293,132863.0
2020-12-08 09:35:00,71.15,71.2,71.1,71.19,71353.0,64.7475,64.793,64.702,64.7839,71353.0
2020-12-08 09:40:00,71.2,71.36,71.18,71.36,47896.0,64.793,64.9386,64.7748,64.9386,47896.0
2020-12-08 09:45:00,71.35,71.43,71.33,71.37,51931.0,64.9295,65.0023,64.9113,64.9477,51931.0
2020-12-08 09:50:00,71.37,71.48,71.37,71.47,55618.0,64.9477,65.0478,64.9477,65.0387,55618.0
2020-12-08 09:55:00,71.47,71.53,71.42,71.45,35721.0,65.0387,65.0933,64.9932,65.0205,35721.0
2020-12-08 10:00:00,71.47,71.55,71.35,71.36,65033.0,65.0387,65.1115,64.9295,64.9386,65033.0
2020-12-08 10:05:00,71.37,71.47,71.31,71.47,111137.0,64.9477,65.0387,64.8931,65.0387,111137.0
2020-12-08 10:10:00,71.47,71.59,71.47,71.54,65371.0,65.0387,65.1479,65.0387,65.1024,65371.0
2020-12-08 10:15:00,71.54,71.55,71.49,71.51,32752.0,65.1024,65.1115,65.0569,65.0751,32752.0
2020-12-08 10:20:00,71.53,71.54,71.45,71.5,36830.0,65.0933,65.1024,65.0205,65.066,36830.0
2020-12-08 10:25:00,71.49,71.56,71.46,71.56,48173.0,65.0569,65.1206,65.0296,65.1206,48173.0
2020-12-08 10:30:00,71.56,71.63,71.52,71.56,62004.0,65.1206,65.1843,65.0842,65.1206,62004.0
2020-12-08 10:35:00,71.58,71.61,71.54,71.54,55261.0,65.1388,65.1661,65.1024,65.1024,55261.0
2020-12-08 10:40:00,71.55,71.56,71.47,71.51,21602.0,65.1115,65.1206,65.0387,65.0751,21602.0
2020-12-08 10:45:00,71.52,71.53,71.48,71.53,21196.0,65.0842,65.0933,65.0478,65.0933,21196.0
2020-12-08 10:50:00,71.53,71.55,71.49,71.54,40847.0,65.0933,65.1115,65.0569,65.1024,40847.0
2020-12-08 10:55:00,71.53,71.61,71.53,71.61,19109.0,65.0933,65.1661,65.0933,65.1661,19109.0
2020-12-08 11:00:00,71.62,71.72,71.61,71.7,73895.0,65.1752,65.2662,65.1661,65.248,73895.0
2020-12-08 11:05:00,71.7,71.78,71.68,71.69,47634.0,65.248,65.3208,65.2298,65.2389,47634.0
2020-12-08 11:10:00,71.69,71.7,71.67,71.67,8947.0,65.2389,65.248,65.2207,65.2207,8947.0
2020-12-08 11:15:00,71.65,71.74,71.64,71.69,35474.0,65.2025,65.2844,65.1934,65.2389,35474.0
2020-12-08 11:20:00,71.69,71.72,71.66,71.67,50625.0,65.2389,65.2662,65.2116,65.2207,50625.0
2020-12-08 11:25:00,71.67,71.68,71.61,71.64,24626.0,65.2207,65.2298,65.1661,65.1934,24626.0
2020-12-08 11:30:00,71.65,71.67,71.6,71.61,47437.0,65.2025,65.2207,65.157,65.1661,47437.0
2020-12-08 11:35:00,71.6,71.63,71.58,71.59,9913.0,65.157,65.1843,65.1388,65.1479,9913.0
2020-12-08 11:40:00,71.59,71.62,71.54,71.57,23963.0,65.1479,65.1752,65.1024,65.1297,23963.0
2020-12-08 11:45:00,71.58,71.65,71.58,71.64,14046.0,65.1388,65.2025,65.1388,65.1934,14046.0
2020-12-08 11:50:00,71.65,71.68,71.63,71.64,18466.0,65.2025,65.2298,65.1843,65.1934,18466.0
2020-12-08 11:55:00,71.63,71.66,71.61,71.63,11846.0,65.1843,65.2116,65.1661,65.1843,11846.0
2020-12-08 12:00:00,71.62,71.63,71.54,71.59,33550.0,65.1752,65.1843,65.1024,65.1479,33550.0
2020-12-08 12:05:00,71.59,71.61,71.55,71.56,49037.0,65.1479,65.1661,65.1115,65.1206,49037.0
2020-12-08 12:10:00,71.56,71.64,71.56,71.64,27476.0,65.1206,65.1934,65.1206,65.1934,27476.0
2020-12-08 12:15:00,71.64,71.67,71.6,71.65,19345.0,65.1934,65.2207,65.157,65.2025,19345.0
2020-12-08 12:20:00,71.66,71.7,71.65,71.69,29777.0,65.2116,65.248,65.2025,65.2389,29777.0
2020-12-08 12:25:00,71.68,71.77,71.68,71.75,44629.0,65.2298,65.3117,65.2298,65.2935,44629.0
2020-12-08 12:30:00,71.75,71.78,71.73,71.78,72318.0,65.2935,65.3208,65.2753,65.3208,72318.0
2020-12-08 12:35:00,71.78,71.79,71.77,71.78,34338.0,65.3208,65.3299,65.3117,65.3208,34338.0
2020-12-08 12:40:00,71.78,71.81,71.76,71.8,9595.0,65.3208,65.3481,65.3026,65.339,9595.0
2020-12-08 12:45:00,71.79,71.79,71.73,71.73,18965.0,65.3299,65.3299,65.2753,65.2753,18965.0
2020-12-08 12:50:00,71.73,71.77,71.71,71.73,22174.0,65.2753,65.3117,65.2571,65.2753,22174.0
2020-12-08 12:55:00,71.72,71.72,71.65,71.67,16167.0,65.2662,65.2662,65.2025,65.2207,16167.0
2020-12-08 13:00:00,71.67,71.72,71.65,71.71,61180.0,65.2207,65.2662,65.2025,65.2571,61180.0
2020-12-08 13:05:00,71.71,71.72,71.67,71.69,25805.0,65.2571,65.2662,65.2207,65.2389,25805.0
2020-12-08 13:10:00,71.67,71.7,71.65,71.7,17373.0,65.2207,65.248,65.2025,65.248,17373.0
2020-12-08 13:15:00,71.69,71.7,71.66,71.68,20911.0,65.2389,65.248,65.2116,65.2298,20911.0
2020-12-08 13:20:00,71.69,71.72,71.69,71.71,22117.0,65.2389,65.2662,65.2389,65.2571,22117.0
2020-12-08 13:25:00,71.73,71.74,71.7,71.71,9817.0,65.2753,65.2844,65.248,65.2571,9817.0
2020-12-08 13:30:00,71.69,71.73,71.67,71.73,25045.0,65.2389,65.2753,65.2207,65.2753,25045.0
2020-12-08 13:35:00,71.72,71.74,71.68,71.68,22332.0,65.2662,65.2844,65.2298,65.2298,22332.0
2020-12-08 13:40:00,71.68,71.74,71.67,71.71,12074.0,65.2298,65.2844,65.2207,65.2571,12074.0
2020-12-08 13:45:00,71.7,71.73,71.69,71.72,7743.0,65.248,65.2753,65.2389,65.2662,7743.0
2020-12-08 13:50:00,71.72,71.72,71.66,71.67,17161.0,65.2662,65.2662,65.2116,65.2207,17161.0
2020-12-08 13:55:00,71.67,71.71,71.66,71.69,9156.0,65.2207,65.2571,65.2116,65.2389,9156.0
2020-12-08 14:00:00,71.7,71.73,71.69,71.71,34165.0,65.248,65.2753,65.2389,65.2571,34165.0
2020-12-08 14:05:00,71.71,71.71,71.69,71.71,20957.0,65.2571,65.2571,65.2389,65.2571,20957.0
2020-12-08 14:10:00,71.72,71.75,71.69,71.75,15028.0,65.2662,65.2935,65.2389,65.2935,15028.0
2020-12-08 14:15:00,71.75,71.77,71.73,71.76,48920.0,65.2935,65.3117,65.2753,65.3026,48920.0
2020-12-08 14:20:00,71.77,71.82,71.75,71.81,54915.0,65.3117,65.3572,65.2935,65.3481,54915.0
2020-12-08 14:25:00,71.81,71.88,71.81,71.85,26238.0,65.3481,65.4118,65.3481,65.3845,26238.0
2020-12-08 14:30:00,71.85,71.85,71.8,71.8,15660.0,65.3845,65.3845,65.339,65.339,15660.0
2020-12-08 14:35:00,71.8,71.8,71.74,71.75,12115.0,65.339,65.339,65.2844,65.2935,12115.0
2020-12-08 14:40:00,71.76,71.77,71.71,71.72,19727.0,65.3026,65.3117,65.2571,65.2662,19727.0
2020-12-08 14:45:00,71.72,71.75,71.67,71.68,13680.0,65.2662,65.2935,65.2207,65.2298,13680.0
2020-12-08 14:50:00,71.69,71.7,71.65,71.69,23307.0,65.2389,65.248,65.2025,65.2389,23307.0
2020-12-08 14:55:00,71.69,71.69,71.66,71.67,20941.0,65.2389,65.2389,65.2116,65.2207,20941.0
2020-12-08 15:00:00,71.67,71.71,71.65,71.68,21485.0,65.2207,65.2571,65.2025,65.2298,21485.0
2020-12-08 15:05:00,71.67,71.68,71.63,71.67,24900.0,65.2207,65.2298,65.1843,65.2207,24900.0
2020-12-08 15:10:00,71.68,71.68,71.6,71.65,38304.0,65.2298,65.2298,65.157,65.2025,38304.0
2020-12-08 15:15:00,71.65,71.66,71.63,71.66,33017.0,65.2025,65.2116,65.1843,65.2116,33017.0
2020-12-08 15:20:00,71.66,71.68,71.63,71.64,31755.0,65.2116,65.2298,65.1843,65.1934,31755.0
2020-12-08 15:25:00,71.65,71.68,71.63,71.67,63651.0,65.2025,65.2298,65.1843,65.2207,63651.0
2020-12-08 15:30:00,71.68,71.71,71.67,71.68,63638.0,65.2298,65.2571,65.2207,65.2298,63638.0
2020-12-08 15:35:00,71.67,71.68,71.63,71.66,61750.0,65.2207,65.2298,65.1843,65.2116,61750.0
2020-12-08 15:40:00,71.66,71.67,71.63,71.66,69455.0,65.2116,65.2207,65.1843,65.2116,69455.0
2020-12-08 15:45:00,71.65,71.69,71.62,71.62,72845.0,65.2025,65.2389,65.1752,65.1752,72845.0
2020-12-08 15:50:00,71.62,71.72,71.62,71.69,125016.0,65.1752,65.2662,65.1752,65.2389,125016.0
2020-12-08 15:55:00,71.7,71.75,71.68,71.7,222467.0,65.248,65.2935,65.2298,65.248,222467.0
2020-12-09 09:30:00,71.99,72.08,71.93,72.04,92426.0,65.5119,65.5938,65.4573,65.5574,92426.0
2020-12-09 09:35:00,72.05,72.11,72.01,72.02,87270.0,65.5665,65.6211,65.5301,65.5392,87270.0
2020-12-09 09:40:00,72.05,72.13,72.01,72.07,75891.0,65.5665,65.6393,65.5301,65.5847,75891.0
2020-12-09 09:45:00,72.08,72.09,71.88,71.93,72083.0,65.5938,65.6029,65.4118,65.4573,72083.0
2020-12-09 09:50:00,71.92,71.99,71.85,71.89,53908.0,65.4482,65.5119,65.3845,65.4209,53908.0
2020-12-09 09:55:00,71.91,71.92,71.85,71.89,43046.0,65.4391,65.4482,65.3845,65.4209,43046.0
2020-12-09 10:00:00,71.89,71.95,71.8,71.93,54235.0,65.4209,65.4755,65.339,65.4573,54235.0
2020-12-09 10:05:00,71.93,72.05,71.93,72.04,45498.0,65.4573,65.5665,65.4573,65.5574,45498.0
2020-12-09 10:10:00,72.05,72.05,71.76,71.87,88984.0,65.5665,65.5665,65.3026,65.4027,88984.0
2020-12-09 10:15:00,71.88,72.13,71.88,72.13,45582.0,65.4118,65.6393,65.4118,65.6393,45582.0
2020-12-09 10:20:00,72.13,72.13,71.99,72.0,49200.0,65.6393,65.6393,65.5119,65.521,49200.0
2020-12-09 10:25:00,72.0,72.13,72.0,72.11,57189.0,65.521,65.6393,65.521,65.6211,57189.0
2020-12-09 10:30:00,72.12,72.12,71.97,71.98,65891.0,65.6302,65.6302,65.4937,65.5028,65891.0
2020-12-09 10:35:00,71.98,72.0,71.86,71.9,72644.0,65.5028,65.521,65.3936,65.43,72644.0
2020-12-09 10:40:00,71.9,71.94,71.84,71.91,64091.0,65.43,65.4664,65.3754,65.4391,64091.0
2020-12-09 10:45:00,71.92,71.96,71.9,71.92,31343.0,65.4482,65.4846,65.43,65.4482,31343.0
2020-12-09 10:50:00,71.91,71.93,71.86,71.88,40575.0,65.4391,65.4573,65.3936,65.4118,40575.0
2020-12-09 10:55:00,71.86,71.88,71.81,71.84,39415.0,65.3936,65.4118,65.3481,65.3754,39415.0
2020-12-09 11:00:00,71.84,71.89,71.79,71.79,55291.0,65.3754,65.4209,65.3299,65.3299,55291.0
2020-12-09 11:05:00,71.79,71.81,71.7,71.77,59463.0,65.3299,65.3481,65.248,65.3117,59463.0
2020-12-09 11:10:00,71.78,71.8,71.74,71.75,12446.0,65.3208,65.339,65.2844,65.2935,12446.0
2020-12-09 11:15:00,71.74,71.74,71.65,71.68,129079.0,65.2844,65.2844,65.2025,65.2298,129079.0
2020-12-09 11:20:00,71.67,71.73,71.65,71.72,25816.0,65.2207,65.2753,65.2025,65.2662,25816.0
2020-12-09 11:25:00,71.71,71.72,71.66,71.68,29895.0,65.2571,65.2662,65.2116,65.2298,29895.0
2020-12-09 11:30:00,71.69,71.69,71.57,71.58,32187.0,65.2389,65.2389,65.1297,65.1388,32187.0
2020-12-09 11:35:00,71.57,71.6,71.54,71.59,32257.0,65.1297,65.157,65.1024,65.1479,32257.0
2020-12-09 11:40:00,71.59,71.62,71.57,71.6,21702.0,65.1479,65.1752,65.1297,65.157,21702.0
2020-12-09 11:45:00,71.61,71.63,71.57,71.58,37660.0,65.1661,65.1843,65.1297,65.1388,37660.0
2020-12-09 11:50:00,71.59,71.62,71.55,71.59,22684.0,65.1479,65.1752,65.1115,65.1479,22684.0
2020-12-09 11:55:00,71.59,71.69,71.59,71.66,15120.0,65.1479,65.2389,65.1479,65.2116,15120.0
2020-12-09 12:00:00,71.66,71.68,71.62,71.62,43635.0,65.2116,65.2298,65.1752,65.1752,43635.0
2020-12-09 12:05:00,71.62,71.67,71.62,71.67,14079.0,65.1752,65.2207,65.1752,65.2207,14079.0
2020-12-09 12:10:00,71.66,71.67,71.63,71.66,14157.0,65.2116,65.2207,65.1843,65.2116,14157.0
2020-12-09 12:15:00,71.66,71.68,71.62,71.64,16372.0,65.2116,65.2298,65.1752,65.1934,16372.0
2020-12-09 12:20:00,71.64,71.68,71.62,71.65,51007.0,65.1934,65.2298,65.1752,65.2025,51007.0
2020-12-09 12:25:00,71.65,71.68,71.63,71.64,33831.0,65.2025,65.2298,65.1843,65.1934,33831.0
2020-12-09 12:30:00,71.63,71.64,71.57,71.63,29347.0,65.1843,65.1934,65.1297,65.1843,29347.0
2020-12-09 12:35:00,71.63,71.64,71.59,71.61,18542.0,65.1843,65.1934,65.1479,65.1661,18542.0
2020-12-09 12:40:00,71.59,71.63,71.57,71.58,19384.0,65.1479,65.1843,65.1297,65.1388,19384.0
2020-12-09 12:45:00,71.57,71.61,71.52,71.55,50407.0,65.1297,65.1661,65.0842,65.1115,50407.0
2020-12-09 12:50:00,71.54,71.59,71.48,71.59,43902.0,65.1024,65.1479,65.0478,65.1479,43902.0
2020-12-09 12:55:00,71.59,71.7,71.58,71.65,19161.0,65.1479,65.248,65.1388,65.2025,19161.0
2020-12-09 13:00:00,71.65,71.65,71.51,71.51,40479.0,65.2025,65.2025,65.0751,65.0751,40479.0
2020-12-09 13:05:00,71.51,71.62,71.5,71.61,283100.0,65.0751,65.1752,65.066,65.1661,283100.0
2020-12-09 13:10:00,71.61,71.63,71.57,71.6,20035.0,65.1661,65.1843,65.1297,65.157,20035.0
2020-12-09 13:15:00,71.6,71.61,71.52,71.55,35545.0,65.157,65.1661,65.0842,65.1115,35545.0
2020-12-09 13:20:00,71.55,71.56,71.46,71.46,23681.0,65.1115,65.1206,65.0296,65.0296,23681.0
2020-12-09 13:25:00,71.45,71.47,71.4,71.44,43825.0,65.0205,65.0387,64.975,65.0114,43825.0
2020-12-09 13:30:00,71.42,71.42,71.29,71.29,96009.0,64.9932,64.9932,64.8749,64.8749,96009.0
2020-12-09 13:35:00,71.27,71.33,71.25,71.33,36507.0,64.8567,64.9113,64.8385,64.9113,36507.0
2020-12-09 13:40:00,71.32,71.39,71.26,71.31,94294.0,64.9022,64.9659,64.8476,64.8931,94294.0
2020-12-09 13:45:00,71.32,71.34,71.3,71.34,13867.0,64.9022,64.9204,64.884,64.9204,13867.0
2020-12-09 13:50:00,71.33,71.34,71.22,71.23,28543.0,64.9113,64.9204,64.8112,64.8203,28543.0
2020-12-09 13:55:00,71.23,71.23,71.07,71.09,35214.0,64.8203,64.8203,64.6747,64.6929,35214.0
2020-12-09 14:00:00,71.09,71.33,71.09,71.3,53428.0,64.6929,64.9113,64.6929,64.884,53428.0
2020-12-09 14:05:00,71.29,71.3,71.22,71.28,35402.0,64.8749,64.884,64.8112,64.8658,35402.0
2020-12-09 14:10:00,71.28,71.29,71.2,71.26,33850.0,64.8658,64.8749,64.793,64.8476,33850.0
2020-12-09 14:15:00,71.26,71.28,71.21,71.26,76365.0,64.8476,64.8658,64.8021,64.8476,76365.0
2020-12-09 14:20:00,71.27,71.45,71.24,71.44,82284.0,64.8567,65.0205,64.8294,65.0114,82284.0
2020-12-09 14:25:00,71.43,71.61,71.42,71.6,343035.0,65.0023,65.1661,64.9932,65.157,343035.0
2020-12-09 14:30:00,71.6,71.62,71.49,71.53,147986.0,65.157,65.1752,65.0569,65.0933,147986.0
2020-12-09 14:35:00,71.53,71.54,71.48,71.49,56690.0,65.0933,65.1024,65.0478,65.0569,56690.0
2020-12-09 14:40:00,71.49,71.51,71.42,71.43,57005.0,65.0569,65.0751,64.9932,65.0023,57005.0
2020-12-09 14:45:00,71.43,71.56,71.43,71.51,93452.0,65.0023,65.1206,65.0023,65.0751,93452.0
2020-12-09 14:50:00,71.51,71.53,71.46,71.53,64324.0,65.0751,65.0933,65.0296,65.0933,64324.0
2020-12-09 14:55:00,71.53,71.6,71.53,71.54,76490.0,65.0933,65.157,65.0933,65.1024,76490.0
2020-12-09 15:00:00,71.53,71.56,71.46,71.5,47552.0,65.0933,65.1206,65.0296,65.066,47552.0
2020-12-09 15:05:00,71.5,71.6,71.5,71.6,50766.0,65.066,65.157,65.066,65.157,50766.0
2020-12-09 15:10:00,71.6,71.63,71.58,71.61,71317.0,65.157,65.1843,65.1388,65.1661,71317.0
2020-12-09 15:15:00,71.6,71.62,71.58,71.6,54083.0,65.157,65.1752,65.1388,65.157,54083.0
2020-12-09 15:20:00,71.61,71.65,71.52,71.53,72849.0,65.1661,65.2025,65.0842,65.0933,72849.0
2020-12-09 15:25:00,71.53,71.6,71.48,71.57,98625.0,65.0933,65.157,65.0478,65.1297,98625.0
2020-12-09 15:30:00,71.57,71.69,71.57,71.68,122214.0,65.1297,65.2389,65.1297,65.2298,122214.0
2020-12-09 15:35:00,71.67,71.7,71.62,71.68,61427.0,65.2207,65.248,65.1752,65.2298,61427.0
2020-12-09 15:40:00,71.68,71.8,71.68,71.78,79797.0,65.2298,65.339,65.2298,65.3208,79797.0
2020-12-09 15:45:00,71.77,71.79,71.62,71.63,109495.0,65.3117,65.3299,65.1752,65.1843,109495.0
2020-12-09 15:50:00,71.64,71.8,71.64,71.79,116443.0,65.1934,65.339,65.1934,65.3299,116443.0
2020-12-09 15:55:00,71.79,71.93,71.73,71.73,525554.0,65.3299,65.4573,65.2753,65.2753,525554.0
2020-12-10 09:30:00,71.37,71.51,71.27,71.31,121802.0,64.9477,65.0751,64.8567,64.8931,121802.0
2020-12-10 09:35:00,71.32,71.6,71.32,71.6,86266.0,64.9022,65.157,64.9022,65.157,86266.0
2020-12-10 09:40:00,71.59,71.69,71.48,71.51,114733.0,65.1479,65.2389,65.0478,65.0751,114733.0
2020-12-10 09:45:00,71.52,71.64,71.52,71.64,50754.0,65.0842,65.1934,65.0842,65.1934,50754.0
2020-12-10 09:50:00,71.65,71.78,71.63,71.66,58318.0,65.2025,65.3208,65.1843,65.2116,58318.0
2020-12-10 09:55:00,71.67,71.85,71.64,71.77,50077.0,65.2207,65.3845,65.1934,65.3117,50077.0
2020-12-10 10:00:00,71.78,71.83,71.72,71.76,66609.0,65.3208,65.3663,65.2662,65.3026,66609.0
2020-12-10 10:05:00,71.77,71.92,71.76,71.85,84788.0,65.3117,65.4482,65.3026,65.3845,84788.0
2020-12-10 10:10:00,71.87,71.89,71.82,71.84,72128.0,65.4027,65.4209,65.3572,65.3754,72128.0
2020-12-10 10:15:00,71.86,71.88,71.81,71.85,76973.0,65.3936,65.4118,65.3481,65.3845,76973.0
2020-12-10 10:20:00,71.86,71.88,71.78,71.78,27434.0,65.3936,65.4118,65.3208,65.3208,27434.0
2020-12-10 10:25:00,71.78,71.78,71.62,71.68,47035.0,65.3208,65.3208,65.1752,65.2298,47035.0
2020-12-10 10:30:00,71.68,71.69,71.59,71.59,42521.0,65.2298,65.2389,65.1479,65.1479,42521.0
2020-12-10 10:35:00,71.6,71.67,71.6,71.65,25689.0,65.157,65.2207,65.157,65.2025,25689.0
2020-12-10 10:40:00,71.66,71.66,71.54,71.54,24659.0,65.2116,65.2116,65.1024,65.1024,24659.0
2020-12-10 10:45:00,71.53,71.58,71.51,71.52,24356.0,65.0933,65.1388,65.0751,65.0842,24356.0
2020-12-10 10:50:00,71.53,71.66,71.53,71.64,40385.0,65.0933,65.2116,65.0933,65.1934,40385.0
2020-12-10 10:55:00,71.63,71.64,71.54,71.58,51314.0,65.1843,65.1934,65.1024,65.1388,51314.0
2020-12-10 11:00:00,71.58,71.58,71.46,71.5,30057.0,65.1388,65.1388,65.0296,65.066,30057.0
2020-12-10 11:05:00,71.49,71.51,71.38,71.38,27047.0,65.0569,65.0751,64.9568,64.9568,27047.0
2020-12-10 11:10:00,71.38,71.4,71.33,71.36,17544.0,64.9568,64.975,64.9113,64.9386,17544.0
2020-12-10 11:15:00,71.36,71.39,71.32,71.34,21269.0,64.9386,64.9659,64.9022,64.9204,21269.0
2020-12-10 11:20:00,71.35,71.36,71.28,71.36,63547.0,64.9295,64.9386,64.8658,64.9386,63547.0
2020-12-10 11:25:00,71.37,71.38,71.33,71.36,39495.0,64.9477,64.9568,64.9113,64.9386,39495.0
2020-12-10 11:30:00,71.36,71.36,71.28,71.32,26670.0,64.9386,64.9386,64.8658,64.9022,26670.0
2020-12-10 11:35:00,71.32,71.34,71.24,71.24,22914.0,64.9022,64.9204,64.8294,64.8294,22914.0
2020-12-10 11:40:00,71.24,71.25,71.16,71.17,26748.0,64.8294,64.8385,64.7566,64.7657,26748.0
2020-12-10 11:45:00,71.16,71.21,71.14,71.17,32453.0,64.7566,64.8021,64.7384,64.7657,32453.0
2020-12-10 11:50:00,71.14,71.16,71.1,71.12,51210.0,64.7384,64.7566,64.702,64.7202,51210.0
2020-12-10 11:55:00,71.11,71.18,71.1,71.14,28046.0,64.7111,64.7748,64.702,64.7384,28046.0
2020-12-10 12:00:00,71.13,71.27,71.12,71.27,41329.0,64.7293,64.8567,64.7202,64.8567,41329.0
2020-12-10 12:05:00,71.27,71.32,71.26,71.31,11324.0,64.8567,64.9022,64.8476,64.8931,11324.0
2020-12-10 12:10:00,71.31,71.34,71.29,71.32,19791.0,64.8931,64.9204,64.8749,64.9022,19791.0
2020-12-10 12:15:00,71.33,71.38,71.32,71.38,10824.0,64.9113,64.9568,64.9022,64.9568,10824.0
2020-12-10 12:20:00,71.38,71.38,71.31,71.36,14054.0,64.9568,64.9568,64.8931,64.9386,14054.0
2020-12-10 12:25:00,71.36,71.38,71.31,71.34,17610.0,64.9386,64.9568,64.8931,64.9204,17610.0
2020-12-10 12:30:00,71.34,71.41,71.34,71.41,18982.0,64.9204,64.9841,64.9204,64.9841,18982.0
2020-12-10 12:35:00,71.42,71.43,71.36,71.39,20221.0,64.9932,65.0023,64.9386,64.9659,20221.0
2020-12-10 12:40:00,71.39,71.43,71.38,71.39,16133.0,64.9659,65.0023,64.9568,64.9659,16133.0
2020-12-10 12:45:00,71.39,71.44,71.36,71.36,30737.0,64.9659,65.0114,64.9386,64.9386,30737.0
2020-12-10 12:50:00,71.35,71.37,71.32,71.33,31183.0,64.9295,64.9477,64.9022,64.9113,31183.0
2020-12-10 12:55:00,71.33,71.36,71.29,71.33,39183.0,64.9113,64.9386,64.8749,64.9113,39183.0
2020-12-10 13:00:00,71.3,71.33,71.26,71.31,27725.0,64.884,64.9113,64.8476,64.8931,27725.0
2020-12-10 13:05:00,71.3,71.4,71.29,71.39,6284.0,64.884,64.975,64.8749,64.9659,6284.0
2020-12-10 13:10:00,71.38,71.53,71.38,71.51,16460.0,64.9568,65.0933,64.9568,65.0751,16460.0
2020-12-10 13:15:00,71.52,71.54,71.47,71.51,12166.0,65.0842,65.1024,65.0387,65.0751,12166.0
2020-12-10 13:20:00,71.51,71.51,71.46,71.46,9417.0,65.0751,65.0751,65.0296,65.0296,9417.0
2020-12-10 13:25:00,71.46,71.51,71.45,71.45,22524.0,65.0296,65.0751,65.0205,65.0205,22524.0
2020-12-10 13:30:00,71.45,71.46,71.36,71.38,10988.0,65.0205,65.0296,64.9386,64.9568,10988.0
2020-12-10 13:35:00,71.38,71.4,71.35,71.4,12907.0,64.9568,64.975,64.9295,64.975,12907.0
2020-12-10 13:40:00,71.38,71.38,71.34,71.35,8487.0,64.9568,64.9568,64.9204,64.9295,8487.0
2020-12-10 13:45:00,71.34,71.37,71.3,71.35,25426.0,64.9204,64.9477,64.884,64.9295,25426.0
2020-12-10 13:50:00,71.37,71.37,71.3,71.33,16981.0,64.9477,64.9477,64.884,64.9113,16981.0
2020-12-10 13:55:00,71.33,71.33,71.23,71.23,25694.0,64.9113,64.9113,64.8203,64.8203,25694.0
2020-12-10 14:00:00,71.24,71.27,71.19,71.22,15318.0,64.8294,64.8567,64.7839,64.8112,15318.0
2020-12-10 14:05:00,71.22,71.28,71.22,71.23,67940.0,64.8112,64.8658,64.8112,64.8203,67940.0
2020-12-10 14:10:00,71.22,71.22,71.08,71.09,107411.0,64.8112,64.8112,64.6838,64.6929,107411.0
2020-12-10 14:15:00,71.08,71.13,71.07,71.12,20119.0,64.6838,64.7293,64.6747,64.7202,20119.0
2020-12-10 14:20:00,71.11,71.14,71.09,71.14,12117.0,64.7111,64.7384,64.6929,64.7384,12117.0
2020-12-10 14:25:00,71.14,71.2,71.13,71.15,30697.0,64.7384,64.793,64.7293,64.7475,30697.0
2020-12-10 14:30:00,71.13,71.2,71.12,71.18,18118.0,64.7293,64.793,64.7202,64.7748,18118.0
2020-12-10 14:35:00,71.18,71.23,71.18,71.23,16575.0,64.7748,64.8203,64.7748,64.8203,16575.0
2020-12-10 14:40:00,71.22,71.22,71.16,71.17,10713.0,64.8112,64.8112,64.7566,64.7657,10713.0
2020-12-10 14:45:00,71.17,71.21,71.17,71.2,9820.0,64.7657,64.8021,64.7657,64.793,9820.0
2020-12-10 14:50:00,71.2,71.21,71.16,71.16,19724.0,64.793,64.8021,64.7566,64.7566,19724.0
2020-12-10 14:55:00,71.17,71.22,71.1,71.14,41979.0,64.7657,64.8112,64.702,64.7384,41979.0
2020-12-10 15:00:00,71.14,71.22,71.12,71.21,50542.0,64.7384,64.8112,64.7202,64.8021,50542.0
2020-12-10 15:05:00,71.22,71.24,71.15,71.17,36864.0,64.8112,64.8294,64.7475,64.7657,36864.0
2020-12-10 15:10:00,71.17,71.28,71.16,71.23,34462.0,64.7657,64.8658,64.7566,64.8203,34462.0
2020-12-10 15:15:00,71.24,71.31,71.23,71.28,100885.0,64.8294,64.8931,64.8203,64.8658,100885.0
2020-12-10 15:20:00,71.27,71.35,71.26,71.32,122232.0,64.8567,64.9295,64.8476,64.9022,122232.0
2020-12-10 15:25:00,71.31,71.32,71.22,71.25,103366.0,64.8931,64.9022,64.8112,64.8385,103366.0
2020-12-10 15:30:00,71.26,71.3,71.21,71.22,47472.0,64.8476,64.884,64.8021,64.8112,47472.0
2020-12-10 15:35:00,71.22,71.27,71.18,71.25,44361.0,64.8112,64.8567,64.7748,64.8385,44361.0
2020-12-10 15:40:00,71.25,71.29,71.23,71.27,45127.0,64.8385,64.8749,64.8203,64.8567,45127.0
2020-12-10 15:45:00,71.27,71.35,71.26,71.3,37814.0,64.8567,64.9295,64.8476,64.884,37814.0
2020-12-10 15:50:00,71.31,71.41,71.3,71.41,58951.0,64.8931,64.9841,64.884,64.9841,58951.0
2020-12-10 15:55:00,71.41,71.41,71.28,71.28,187127.0,64.9841,64.9841,64.8658,64.8658,187127.0
2020-12-11 09:30:00,70.83,70.89,70.6,70.87,110239.0,64.4563,64.5109,64.247,64.4927,110239.0
2020-12-11 09:35:00,70.87,70.96,70.81,70.9,91011.0,64.4927,64.5746,64.4381,64.52,91011.0
2020-12-11 09:40:00,70.89,70.91,70.77,70.83,120732.0,64.5109,64.5291,64.4017,64.4563,120732.0
2020-12-11 09:45:00,70.83,70.93,70.74,70.84,134651.0,64.4563,64.5473,64.3744,64.4654,134651.0
2020-12-11 09:50:00,70.83,71.04,70.76,70.98,114485.0,64.4563,64.6474,64.3926,64.5928,114485.0
2020-12-11 09:55:00,71.0,71.0,70.94,70.98,36027.0,64.611,64.611,64.5564,64.5928,36027.0
2020-12-11 10:00:00,70.98,71.16,70.97,71.09,74974.0,64.5928,64.7566,64.5837,64.6929,74974.0
2020-12-11 10:05:00,71.11,71.23,71.08,71.13,46633.0,64.7111,64.8203,64.6838,64.7293,46633.0
2020-12-11 10:10:00,71.13,71.16,71.01,71.09,37913.0,64.7293,64.7566,64.6201,64.6929,37913.0
2020-12-11 10:15:00,71.07,71.11,71.04,71.11,39197.0,64.6747,64.7111,64.6474,64.7111,39197.0
2020-12-11 10:20:00,71.1,71.1,71.06,71.07,34997.0,64.702,64.702,64.6656,64.6747,34997.0
2020-12-11 10:25:00,71.07,71.13,71.02,71.02,27847.0,64.6747,64.7293,64.6292,64.6292,27847.0
2020-12-11 10:30:00,71.04,71.04,70.94,71.0,41400.0,64.6474,64.6474,64.5564,64.611,41400.0
2020-12-11 10:35:00,71.0,71.0,70.91,70.93,35774.0,64.611,64.611,64.5291,64.5473,35774.0
2020-12-11 10:40:00,70.94,70.96,70.86,70.86,31663.0,64.5564,64.5746,64.4836,64.4836,31663.0
2020-12-11 10:45:00,70.86,70.87,70.81,70.83,29687.0,64.4836,64.4927,64.4381,64.4563,29687.0
2020-12-11 10:50:00,70.84,70.85,70.77,70.81,37648.0,64.4654,64.4745,64.4017,64.4381,37648.0
2020-12-11 10:55:00,70.81,70.88,70.8,70.84,42327.0,64.4381,64.5018,64.429,64.4654,42327.0
2020-12-11 11:00:00,70.84,70.89,70.84,70.86,33155.0,64.4654,64.5109,64.4654,64.4836,33155.0
2020-12-11 11:05:00,70.86,70.9,70.82,70.84,26481.0,64.4836,64.52,64.4472,64.4654,26481.0
2020-12-11 11:10:00,70.85,70.88,70.81,70.88,33793.0,64.4745,64.5018,64.4381,64.5018,33793.0
2020-12-11 11:15:00,70.9,70.9,70.82,70.84,81097.0,64.52,64.52,64.4472,64.4654,81097.0
2020-12-11 11:20:00,70.83,70.86,70.75,70.75,20897.0,64.4563,64.4836,64.3835,64.3835,20897.0
2020-12-11 11:25:00,70.75,70.76,70.72,70.75,27695.0,64.3835,64.3926,64.3562,64.3835,27695.0
2020-12-11 11:30:00,70.76,70.76,70.67,70.68,25374.0,64.3926,64.3926,64.3107,64.3198,25374.0
2020-12-11 11:35:00,70.68,70.68,70.57,70.61,35925.0,64.3198,64.3198,64.2197,64.2561,35925.0
2020-12-11 11:40:00,70.62,70.67,70.56,70.57,21942.0,64.2652,64.3107,64.2106,64.2197,21942.0
2020-12-11 11:45:00,70.57,70.6,70.52,70.6,47850.0,64.2197,64.247,64.1742,64.247,47850.0
2020-12-11 11:50:00,70.59,70.65,70.58,70.65,16673.0,64.2379,64.2925,64.2288,64.2925,16673.0
2020-12-11 11:55:00,70.65,70.65,70.59,70.63,18080.0,64.2925,64.2925,64.2379,64.2743,18080.0
2020-12-11 12:00:00,70.64,70.66,70.58,70.58,20079.0,64.2834,64.3016,64.2288,64.2288,20079.0
2020-12-11 12:05:00,70.56,70.61,70.51,70.51,15032.0,64.2106,64.2561,64.1651,64.1651,15032.0
2020-12-11 12:10:00,70.52,70.53,70.38,70.4,38471.0,64.1742,64.1833,64.0468,64.065,38471.0
2020-12-11 12:15:00,70.39,70.46,70.38,70.38,77783.0,64.0559,64.1196,64.0468,64.0468,77783.0
2020-12-11 12:20:00,70.39,70.49,70.37,70.45,71881.0,64.0559,64.1469,64.0377,64.1105,71881.0
2020-12-11 12:25:00,70.46,70.55,70.45,70.55,12890.0,64.1196,64.2015,64.1105,64.2015,12890.0
2020-12-11 12:30:00,70.52,70.56,70.48,70.49,21562.0,64.1742,64.2106,64.1378,64.1469,21562.0
2020-12-11 12:35:00,70.49,70.51,70.45,70.46,14056.0,64.1469,64.1651,64.1105,64.1196,14056.0
2020-12-11 12:40:00,70.48,70.53,70.48,70.53,15592.0,64.1378,64.1833,64.1378,64.1833,15592.0
2020-12-11 12:45:00,70.51,70.6,70.49,70.6,23621.0,64.1651,64.247,64.1469,64.247,23621.0
2020-12-11 12:50:00,70.59,70.65,70.59,70.61,53413.0,64.2379,64.2925,64.2379,64.2561,53413.0
2020-12-11 12:55:00,70.62,70.66,70.6,70.62,23453.0,64.2652,64.3016,64.247,64.2652,23453.0
2020-12-11 13:00:00,70.61,70.64,70.56,70.63,8584.0,64.2561,64.2834,64.2106,64.2743,8584.0
2020-12-11 13:05:00,70.62,70.62,70.57,70.59,10696.0,64.2652,64.2652,64.2197,64.2379,10696.0
2020-12-11 13:10:00,70.59,70.67,70.58,70.66,36652.0,64.2379,64.3107,64.2288,64.3016,36652.0
2020-12-11 13:15:00,70.66,70.7,70.62,70.63,34735.0,64.3016,64.338,64.2652,64.2743,34735.0
2020-12-11 13:20:00,70.63,70.65,70.59,70.6,25940.0,64.2743,64.2925,64.2379,64.247,25940.0
2020-12-11 13:25:00,70.6,70.69,70.59,70.69,15542.0,64.247,64.3289,64.2379,64.3289,15542.0
2020-12-11 13:30:00,70.68,70.75,70.68,70.73,31664.0,64.3198,64.3835,64.3198,64.3653,31664.0
2020-12-11 13:35:00,70.71,70.78,70.71,70.78,24161.0,64.3471,64.4108,64.3471,64.4108,24161.0
2020-12-11 13:40:00,70.77,70.78,70.73,70.75,28365.0,64.4017,64.4108,64.3653,64.3835,28365.0
2020-12-11 13:45:00,70.74,70.78,70.72,70.77,13369.0,64.3744,64.4108,64.3562,64.4017,13369.0
2020-12-11 13:50:00,70.76,70.86,70.76,70.86,31363.0,64.3926,64.4836,64.3926,64.4836,31363.0
2020-12-11 13:55:00,70.87,70.92,70.85,70.9,28265.0,64.4927,64.5382,64.4745,64.52,28265.0
2020-12-11 14:00:00,70.9,70.92,70.85,70.86,24921.0,64.52,64.5382,64.4745,64.4836,24921.0
2020-12-11 14:05:00,70.85,70.91,70.81,70.83,19269.0,64.4745,64.5291,64.4381,64.4563,19269.0
2020-12-11 14:10:00,70.83,70.84,70.79,70.8,13661.0,64.4563,64.4654,64.4199,64.429,13661.0
2020-12-11 14:15:00,70.81,70.86,70.8,70.85,22459.0,64.4381,64.4836,64.429,64.4745,22459.0
2020-12-11 14:20:00,70.85,70.88,70.81,70.88,13206.0,64.4745,64.5018,64.4381,64.5018,13206.0
2020-12-11 14:25:00,70.87,70.88,70.79,70.83,14395.0,64.4927,64.5018,64.4199,64.4563,14395.0
2020-12-11 14:30:00,70.83,70.98,70.82,70.96,34468.0,64.4563,64.5928,64.4472,64.5746,34468.0
2020-12-11 14:35:00,70.96,70.98,70.94,70.95,13648.0,64.5746,64.5928,64.5564,64.5655,13648.0
2020-12-11 14:40:00,70.96,70.98,70.92,70.95,19983.0,64.5746,64.5928,64.5382,64.5655,19983.0
2020-12-11 14:45:00,70.95,70.98,70.92,70.95,15230.0,64.5655,64.5928,64.5382,64.5655,15230.0
2020-12-11 14:50:00,70.95,70.95,70.87,70.88,15784.0,64.5655,64.5655,64.4927,64.5018,15784.0
2020-12-11 14:55:00,70.88,70.9,70.84,70.84,17466.0,64.5018,64.52,64.4654,64.4654,17466.0
2020-12-11 15:00:00,70.83,70.87,70.79,70.79,27410.0,64.4563,64.4927,64.4199,64.4199,27410.0
2020-12-11 15:05:00,70.78,70.81,70.77,70.78,10996.0,64.4108,64.4381,64.4017,64.4108,10996.0
2020-12-11 15:10:00,70.79,70.83,70.76,70.81,10694.0,64.4199,64.4563,64.3926,64.4381,10694.0
2020-12-11 15:15:00,70.82,70.94,70.82,70.92,60175.0,64.4472,64.5564,64.4472,64.5382,60175.0
2020-12-11 15:20:00,70.92,70.93,70.89,70.9,21449.0,64.5382,64.5473,64.5109,64.52,21449.0
2020-12-11 15:25:00,70.91,70.92,70.85,70.88,19272.0,64.5291,64.5382,64.4745,64.5018,19272.0
2020-12-11 15:30:00,70.89,70.93,70.85,70.85,40543.0,64.5109,64.5473,64.4745,64.4745,40543.0
2020-12-11 15:35:00,70.86,70.94,70.85,70.92,60713.0,64.4836,64.5564,64.4745,64.5382,60713.0
2020-12-11 15:40:00,70.91,71.01,70.91,70.92,71803.0,64.5291,64.6201,64.5291,64.5382,71803.0
2020-12-11 15:45:00,70.93,70.96,70.8,70.81,68323.0,64.5473,64.5746,64.429,64.4381,68323.0
2020-12-11 15:50:00,70.8,70.92,70.8,70.9,130634.0,64.429,64.5382,64.429,64.52,130634.0
2020-12-11 15:55:00,70.9,70.95,70.86,70.9,215488.0,64.52,64.5655,64.4836,64.52,215488.0
2020-12-14 09:30:00,71.52,71.63,71.49,71.54,104735.0,65.0842,65.1843,65.0569,65.1024,104735.0
2020-12-14 09:35:00,71.54,71.58,71.41,71.58,59333.0,65.1024,65.1388,64.9841,65.1388,59333.0
2020-12-14 09:40:00,71.58,71.59,71.45,71.5,91059.0,65.1388,65.1479,65.0205,65.066,91059.0
2020-12-14 09:45:00,71.5,71.52,71.32,71.34,344615.0,65.066,65.0842,64.9022,64.9204,344615.0
2020-12-14 09:50:00,71.33,71.39,71.2,71.22,77979.0,64.9113,64.9659,64.793,64.8112,77979.0
2020-12-14 09:55:00,71.22,71.32,71.17,71.22,80062.0,64.8112,64.9022,64.7657,64.8112,80062.0
2020-12-14 10:00:00,71.23,71.29,71.21,71.27,87868.0,64.8203,64.8749,64.8021,64.8567,87868.0
2020-12-14 10:05:00,71.27,71.29,71.23,71.25,66032.0,64.8567,64.8749,64.8203,64.8385,66032.0
2020-12-14 10:10:00,71.26,71.26,71.16,71.2,72846.0,64.8476,64.8476,64.7566,64.793,72846.0
2020-12-14 10:15:00,71.18,71.23,71.15,71.18,131393.0,64.7748,64.8203,64.7475,64.7748,131393.0
2020-12-14 10:20:00,71.17,71.18,71.06,71.12,138604.0,64.7657,64.7748,64.6656,64.7202,138604.0
2020-12-14 10:25:00,71.11,71.12,71.03,71.12,131027.0,64.7111,64.7202,64.6383,64.7202,131027.0
2020-12-14 10:30:00,71.11,71.16,71.03,71.06,122811.0,64.7111,64.7566,64.6383,64.6656,122811.0
2020-12-14 10:35:00,71.06,71.08,71.01,71.06,114217.0,64.6656,64.6838,64.6201,64.6656,114217.0
2020-12-14 10:40:00,71.06,71.06,70.94,71.02,117006.0,64.6656,64.6656,64.5564,64.6292,117006.0
2020-12-14 10:45:00,71.02,71.04,70.81,70.81,60632.0,64.6292,64.6474,64.4381,64.4381,60632.0
2020-12-14 10:50:00,70.82,70.84,70.78,70.84,27751.0,64.4472,64.4654,64.4108,64.4654,27751.0
2020-12-14 10:55:00,70.84,70.88,70.67,70.69,62504.0,64.4654,64.5018,64.3107,64.3289,62504.0
2020-12-14 11:00:00,70.68,70.72,70.66,70.7,43266.0,64.3198,64.3562,64.3016,64.338,43266.0
2020-12-14 11:05:00,70.7,70.74,70.61,70.62,57071.0,64.338,64.3744,64.2561,64.2652,57071.0
2020-12-14 11:10:00,70.62,70.72,70.61,70.7,38699.0,64.2652,64.3562,64.2561,64.338,38699.0
2020-12-14 11:15:00,70.7,70.8,70.68,70.78,16319.0,64.338,64.429,64.3198,64.4108,16319.0
2020-12-14 11:20:00,70.78,70.79,70.73,70.76,53263.0,64.4108,64.4199,64.3653,64.3926,53263.0
2020-12-14 11:25:00,70.76,70.76,70.62,70.63,39871.0,64.3926,64.3926,64.2652,64.2743,39871.0
2020-12-14 11:30:00,70.63,70.69,70.52,70.58,71238.0,64.2743,64.3289,64.1742,64.2288,71238.0
2020-12-14 11:35:00,70.57,70.68,70.56,70.6,26777.0,64.2197,64.3198,64.2106,64.247,26777.0
2020-12-14 11:40:00,70.59,70.64,70.56,70.6,20738.0,64.2379,64.2834,64.2106,64.247,20738.0
2020-12-14 11:45:00,70.6,70.68,70.58,70.66,30147.0,64.247,64.3198,64.2288,64.3016,30147.0
2020-12-14 11:50:00,70.66,70.71,70.62,70.69,47301.0,64.3016,64.3471,64.2652,64.3289,47301.0
2020-12-14 11:55:00,70.69,70.7,70.63,70.69,29120.0,64.3289,64.338,64.2743,64.3289,29120.0
2020-12-14 12:00:00,70.69,70.72,70.67,70.7,24061.0,64.3289,64.3562,64.3107,64.338,24061.0
2020-12-14 12:05:00,70.7,70.75,70.7,70.75,31898.0,64.338,64.3835,64.338,64.3835,31898.0
2020-12-14 12:10:00,70.75,70.84,70.75,70.82,41126.0,64.3835,64.4654,64.3835,64.4472,41126.0
2020-12-14 12:15:00,70.81,70.83,70.72,70.73,20029.0,64.4381,64.4563,64.3562,64.3653,20029.0
2020-12-14 12:20:00,70.73,70.76,70.7,70.73,26169.0,64.3653,64.3926,64.338,64.3653,26169.0
2020-12-14 12:25:00,70.73,70.77,70.69,70.77,21048.0,64.3653,64.4017,64.3289,64.4017,21048.0
2020-12-14 12:30:00,70.78,70.78,70.72,70.76,23342.0,64.4108,64.4108,64.3562,64.3926,23342.0
2020-12-14 12:35:00,70.76,70.77,70.72,70.76,25002.0,64.3926,64.4017,64.3562,64.3926,25002.0
2020-12-14 12:40:00,70.77,70.77,70.66,70.68,21154.0,64.4017,64.4017,64.3016,64.3198,21154.0
2020-12-14 12:45:00,70.67,70.67,70.6,70.62,31470.0,64.3107,64.3107,64.247,64.2652,31470.0
2020-12-14 12:50:00,70.62,70.67,70.61,70.67,22562.0,64.2652,64.3107,64.2561,64.3107,22562.0
2020-12-14 12:55:00,70.67,70.67,70.62,70.65,26251.0,64.3107,64.3107,64.2652,64.2925,26251.0
2020-12-14 13:00:00,70.66,70.73,70.64,70.68,28363.0,64.3016,64.3653,64.2834,64.3198,28363.0
2020-12-14 13:05:00,70.67,70.68,70.58,70.6,37165.0,64.3107,64.3198,64.2288,64.247,37165.0
2020-12-14 13:10:00,70.6,70.7,70.58,70.67,33601.0,64.247,64.338,64.2288,64.3107,33601.0
2020-12-14 13:15:00,70.67,70.67,70.59,70.64,41278.0,64.3107,64.3107,64.2379,64.2834,41278.0
2020-12-14 13:20:00,70.65,70.67,70.58,70.58,23921.0,64.2925,64.3107,64.2288,64.2288,23921.0
2020-12-14 13:25:00,70.59,70.64,70.58,70.59,27280.0,64.2379,64.2834,64.2288,64.2379,27280.0
2020-12-14 13:30:00,70.59,70.71,70.58,70.71,19388.0,64.2379,64.3471,64.2288,64.3471,19388.0
2020-12-14 13:35:00,70.71,70.74,70.69,70.73,18623.0,64.3471,64.3744,64.3289,64.3653,18623.0
2020-12-14 13:40:00,70.73,70.75,70.69,70.7,15034.0,64.3653,64.3835,64.3289,64.338,15034.0
2020-12-14 13:45:00,70.69,70.69,70.6,70.61,14692.0,64.3289,64.3289,64.247,64.2561,14692.0
2020-12-14 13:50:00,70.6,70.67,70.59,70.67,21922.0,64.247,64.3107,64.2379,64.3107,21922.0
2020-12-14 13:55:00,70.66,70.69,70.59,70.61,20198.0,64.3016,64.3289,64.2379,64.2561,20198.0
2020-12-14 14:00:00,70.63,70.63,70.56,70.56,17563.0,64.2743,64.2743,64.2106,64.2106,17563.0
2020-12-14 14:05:00,70.57,70.61,70.57,70.59,27657.0,64.2197,64.2561,64.2197,64.2379,27657.0
2020-12-14 14:10:00,70.58,70.59,70.48,70.48,18655.0,64.2288,64.2379,64.1378,64.1378,18655.0
2020-12-14 14:15:00,70.49,70.55,70.45,70.53,28958.0,64.1469,64.2015,64.1105,64.1833,28958.0
2020-12-14 14:20:00,70.52,70.54,70.48,70.49,163373.0,64.1742,64.1924,64.1378,64.1469,163373.0
2020-12-14 14:25:00,70.49,70.51,70.45,70.49,52527.0,64.1469,64.1651,64.1105,64.1469,52527.0
2020-12-14 14:30:00,70.48,70.49,70.43,70.44,18667.0,64.1378,64.1469,64.0923,64.1014,18667.0
2020-12-14 14:35:00,70.44,70.46,70.37,70.4,29834.0,64.1014,64.1196,64.0377,64.065,29834.0
2020-12-14 14:40:00,70.39,70.48,70.39,70.48,15878.0,64.0559,64.1378,64.0559,64.1378,15878.0
2020-12-14 14:45:00,70.47,70.48,70.39,70.48,23870.0,64.1287,64.1378,64.0559,64.1378,23870.0
2020-12-14 14:50:00,70.48,70.52,70.42,70.52,32399.0,64.1378,64.1742,64.0832,64.1742,32399.0
2020-12-14 14:55:00,70.52,70.55,70.48,70.48,16075.0,64.1742,64.2015,64.1378,64.1378,16075.0
2020-12-14 15:00:00,70.49,70.49,70.41,70.43,26368.0,64.1469,64.1469,64.0741,64.0923,26368.0
2020-12-14 15:05:00,70.43,70.43,70.36,70.39,23080.0,64.0923,64.0923,64.0286,64.0559,23080.0
2020-12-14 15:10:00,70.4,70.44,70.39,70.39,24675.0,64.065,64.1014,64.0559,64.0559,24675.0
2020-12-14 15:15:00,70.39,70.4,70.31,70.34,36150.0,64.0559,64.065,63.9831,64.0104,36150.0
2020-12-14 15:20:00,70.35,70.38,70.34,70.38,28026.0,64.0195,64.0468,64.0104,64.0468,28026.0
2020-12-14 15:25:00,70.39,70.44,70.37,70.37,51023.0,64.0559,64.1014,64.0377,64.0377,51023.0
2020-12-14 15:30:00,70.37,70.38,70.18,70.23,99480.0,64.0377,64.0468,63.8648,63.9103,99480.0
2020-12-14 15:35:00,70.23,70.26,70.17,70.18,63727.0,63.9103,63.9376,63.8557,63.8648,63727.0
2020-12-14 15:40:00,70.17,70.19,70.09,70.09,75725.0,63.8557,63.8739,63.7829,63.7829,75725.0
2020-12-14 15:45:00,70.09,70.18,70.06,70.16,104846.0,63.7829,63.8648,63.7556,63.8466,104846.0
2020-12-14 15:50:00,70.16,70.21,70.09,70.17,125537.0,63.8466,63.8921,63.7829,63.8557,125537.0
2020-12-14 15:55:00,70.17,70.2,69.97,69.99,257900.0,63.8557,63.883,63.6737,63.6919,257900.0
2020-12-15 09:30:00,70.67,70.84,70.66,70.77,77378.0,64.3107,64.4654,64.3016,64.4017,77378.0
2020-12-15 09:35:00,70.76,70.81,70.68,70.81,125032.0,64.3926,64.4381,64.3198,64.4381,125032.0
2020-12-15 09:40:00,70.81,70.87,70.71,70.72,54553.0,64.4381,64.4927,64.3471,64.3562,54553.0
2020-12-15 09:45:00,70.72,70.72,70.58,70.58,54097.0,64.3562,64.3562,64.2288,64.2288,54097.0
2020-12-15 09:50:00,70.58,70.73,70.54,70.69,40945.0,64.2288,64.3653,64.1924,64.3289,40945.0
2020-12-15 09:55:00,70.69,70.74,70.63,70.65,76067.0,64.3289,64.3744,64.2743,64.2925,76067.0
2020-12-15 10:00:00,70.66,70.72,70.54,70.55,58390.0,64.3016,64.3562,64.1924,64.2015,58390.0
2020-12-15 10:05:00,70.55,70.71,70.55,70.67,51221.0,64.2015,64.3471,64.2015,64.3107,51221.0
2020-12-15 10:10:00,70.67,70.81,70.66,70.76,116747.0,64.3107,64.4381,64.3016,64.3926,116747.0
2020-12-15 10:15:00,70.75,70.75,70.68,70.72,33997.0,64.3835,64.3835,64.3198,64.3562,33997.0
2020-12-15 10:20:00,70.73,70.73,70.58,70.63,151920.0,64.3653,64.3653,64.2288,64.2743,151920.0
2020-12-15 10:25:00,70.62,70.64,70.57,70.6,44957.0,64.2652,64.2834,64.2197,64.247,44957.0
2020-12-15 10:30:00,70.6,70.66,70.56,70.65,24127.0,64.247,64.3016,64.2106,64.2925,24127.0
2020-12-15 10:35:00,70.64,70.64,70.5,70.52,35468.0,64.2834,64.2834,64.156,64.1742,35468.0
2020-12-15 10:40:00,70.52,70.61,70.49,70.57,56342.0,64.1742,64.2561,64.1469,64.2197,56342.0
2020-12-15 10:45:00,70.57,70.68,70.57,70.66,43099.0,64.2197,64.3198,64.2197,64.3016,43099.0
2020-12-15 10:50:00,70.67,70.73,70.63,70.7,59572.0,64.3107,64.3653,64.2743,64.338,59572.0
2020-12-15 10:55:00,70.69,70.74,70.67,70.71,41227.0,64.3289,64.3744,64.3107,64.3471,41227.0
2020-12-15 11:00:00,70.71,70.72,70.66,70.68,21378.0,64.3471,64.3562,64.3016,64.3198,21378.0
2020-12-15 11:05:00,70.66,70.69,70.54,70.69,53095.0,64.3016,64.3289,64.1924,64.3289,53095.0
2020-12-15 11:10:00,70.7,70.77,70.68,70.75,69971.0,64.338,64.4017,64.3198,64.3835,69971.0
2020-12-15 11:15:00,70.75,70.75,70.66,70.69,12335.0,64.3835,64.3835,64.3016,64.3289,12335.0
2020-12-15 11:20:00,70.69,70.73,70.69,70.72,34834.0,64.3289,64.3653,64.3289,64.3562,34834.0
2020-12-15 11:25:00,70.73,70.75,70.66,70.69,36506.0,64.3653,64.3835,64.3016,64.3289,36506.0
2020-12-15 11:30:00,70.68,70.71,70.63,70.68,25001.0,64.3198,64.3471,64.2743,64.3198,25001.0
2020-12-15 11:35:00,70.68,70.71,70.67,70.68,20560.0,64.3198,64.3471,64.3107,64.3198,20560.0
2020-12-15 11:40:00,70.69,70.81,70.69,70.8,24489.0,64.3289,64.4381,64.3289,64.429,24489.0
2020-12-15 11:45:00,70.8,70.85,70.79,70.79,43460.0,64.429,64.4745,64.4199,64.4199,43460.0
2020-12-15 11:50:00,70.79,70.86,70.79,70.8,40413.0,64.4199,64.4836,64.4199,64.429,40413.0
2020-12-15 11:55:00,70.8,70.84,70.78,70.81,14184.0,64.429,64.4654,64.4108,64.4381,14184.0
2020-12-15 12:00:00,70.81,70.85,70.81,70.84,18766.0,64.4381,64.4745,64.4381,64.4654,18766.0
2020-12-15 12:05:00,70.84,70.87,70.81,70.84,14172.0,64.4654,64.4927,64.4381,64.4654,14172.0
2020-12-15 12:10:00,70.84,70.87,70.83,70.86,15008.0,64.4654,64.4927,64.4563,64.4836,15008.0
2020-12-15 12:15:00,70.87,70.88,70.85,70.88,18115.0,64.4927,64.5018,64.4745,64.5018,18115.0
2020-12-15 12:20:00,70.86,70.92,70.86,70.91,18144.0,64.4836,64.5382,64.4836,64.5291,18144.0
2020-12-15 12:25:00,70.9,70.93,70.88,70.93,77446.0,64.52,64.5473,64.5018,64.5473,77446.0
2020-12-15 12:30:00,70.92,70.97,70.91,70.94,16089.0,64.5382,64.5837,64.5291,64.5564,16089.0
2020-12-15 12:35:00,70.94,71.05,70.92,70.99,32226.0,64.5564,64.6565,64.5382,64.6019,32226.0
2020-12-15 12:40:00,71.0,71.07,71.0,71.06,60209.0,64.611,64.6747,64.611,64.6656,60209.0
2020-12-15 12:45:00,71.06,71.13,71.05,71.11,27765.0,64.6656,64.7293,64.6565,64.7111,27765.0
2020-12-15 12:50:00,71.12,71.16,71.11,71.13,48248.0,64.7202,64.7566,64.7111,64.7293,48248.0
2020-12-15 12:55:00,71.14,71.2,71.11,71.2,12417.0,64.7384,64.793,64.7111,64.793,12417.0
2020-12-15 13:00:00,71.2,71.23,71.18,71.19,31207.0,64.793,64.8203,64.7748,64.7839,31207.0
2020-12-15 13:05:00,71.19,71.37,71.18,71.29,56270.0,64.7839,64.9477,64.7748,64.8749,56270.0
2020-12-15 13:10:00,71.29,71.31,71.27,71.31,29534.0,64.8749,64.8931,64.8567,64.8931,29534.0
2020-12-15 13:15:00,71.32,71.35,71.29,71.34,50014.0,64.9022,64.9295,64.8749,64.9204,50014.0
2020-12-15 13:20:00,71.34,71.34,71.3,71.31,15329.0,64.9204,64.9204,64.884,64.8931,15329.0
2020-12-15 13:25:00,71.32,71.33,71.21,71.23,30628.0,64.9022,64.9113,64.8021,64.8203,30628.0
2020-12-15 13:30:00,71.23,71.29,71.23,71.27,23574.0,64.8203,64.8749,64.8203,64.8567,23574.0
2020-12-15 13:35:00,71.27,71.27,71.22,71.25,32324.0,64.8567,64.8567,64.8112,64.8385,32324.0
2020-12-15 13:40:00,71.24,71.33,71.24,71.33,70103.0,64.8294,64.9113,64.8294,64.9113,70103.0
2020-12-15 13:45:00,71.33,71.37,71.31,71.35,37103.0,64.9113,64.9477,64.8931,64.9295,37103.0
2020-12-15 13:50:00,71.36,71.38,71.32,71.37,32177.0,64.9386,64.9568,64.9022,64.9477,32177.0
2020-12-15 13:55:00,71.37,71.41,71.35,71.39,75301.0,64.9477,64.9841,64.9295,64.9659,75301.0
2020-12-15 14:00:00,71.39,71.4,71.33,71.38,14639.0,64.9659,64.975,64.9113,64.9568,14639.0
2020-12-15 14:05:00,71.37,71.37,71.3,71.3,17925.0,64.9477,64.9477,64.884,64.884,17925.0
2020-12-15 14:10:00,71.31,71.38,71.29,71.37,43668.0,64.8931,64.9568,64.8749,64.9477,43668.0
2020-12-15 14:15:00,71.37,71.38,71.32,71.36,12251.0,64.9477,64.9568,64.9022,64.9386,12251.0
2020-12-15 14:20:00,71.36,71.37,71.3,71.34,57924.0,64.9386,64.9477,64.884,64.9204,57924.0
2020-12-15 14:25:00,71.34,71.38,71.34,71.36,38442.0,64.9204,64.9568,64.9204,64.9386,38442.0
2020-12-15 14:30:00,71.36,71.4,71.35,71.37,37014.0,64.9386,64.975,64.9295,64.9477,37014.0
2020-12-15 14:35:00,71.38,71.41,71.36,71.37,35497.0,64.9568,64.9841,64.9386,64.9477,35497.0
2020-12-15 14:40:00,71.37,71.43,71.37,71.42,20922.0,64.9477,65.0023,64.9477,64.9932,20922.0
2020-12-15 14:45:00,71.42,71.45,71.4,71.41,16258.0,64.9932,65.0205,64.975,64.9841,16258.0
2020-12-15 14:50:00,71.41,71.41,71.36,71.36,39188.0,64.9841,64.9841,64.9386,64.9386,39188.0
2020-12-15 14:55:00,71.37,71.39,71.33,71.35,19135.0,64.9477,64.9659,64.9113,64.9295,19135.0
2020-12-15 15:00:00,71.35,71.39,71.33,71.34,33067.0,64.9295,64.9659,64.9113,64.9204,33067.0
2020-12-15 15:05:00,71.34,71.42,71.33,71.34,31340.0,64.9204,64.9932,64.9113,64.9204,31340.0
2020-12-15 15:10:00,71.35,71.37,71.32,71.36,57973.0,64.9295,64.9477,64.9022,64.9386,57973.0
2020-12-15 15:15:00,71.36,71.36,71.26,71.26,27597.0,64.9386,64.9386,64.8476,64.8476,27597.0
2020-12-15 15:20:00,71.25,71.27,71.23,71.25,27871.0,64.8385,64.8567,64.8203,64.8385,27871.0
2020-12-15 15:25:00,71.24,71.25,71.12,71.13,48358.0,64.8294,64.8385,64.7202,64.7293,48358.0
2020-12-15 15:30:00,71.13,71.14,71.08,71.12,72479.0,64.7293,64.7384,64.6838,64.7202,72479.0
2020-12-15 15:35:00,71.13,71.16,71.1,71.14,68830.0,64.7293,64.7566,64.702,64.7384,68830.0
2020-12-15 15:40:00,71.14,71.22,71.11,71.2,100073.0,64.7384,64.8112,64.7111,64.793,100073.0
2020-12-15 15:45:00,71.19,71.23,71.16,71.17,64378.0,64.7839,64.8203,64.7566,64.7657,64378.0
2020-12-15 15:50:00,71.17,71.21,71.15,71.17,108784.0,64.7657,64.8021,64.7475,64.7657,108784.0
2020-12-15 15:55:00,71.17,71.29,71.17,71.28,278947.0,64.7657,64.8749,64.7657,64.8658,278947.0
2020-12-16 09:30:00,71.44,71.53,71.37,71.51,101206.0,65.0114,65.0933,64.9477,65.0751,101206.0
2020-12-16 09:35:00,71.5,71.52,71.23,71.28,68858.0,65.066,65.0842,64.8203,64.8658,68858.0
2020-12-16 09:40:00,71.29,71.31,71.15,71.25,67105.0,64.8749,64.8931,64.7475,64.8385,67105.0
2020-12-16 09:45:00,71.26,71.31,71.11,71.14,38234.0,64.8476,64.8931,64.7111,64.7384,38234.0
2020-12-16 09:50:00,71.14,71.15,71.01,71.04,66540.0,64.7384,64.7475,64.6201,64.6474,66540.0
2020-12-16 09:55:00,71.04,71.05,70.93,71.02,130514.0,64.6474,64.6565,64.5473,64.6292,130514.0
2020-12-16 10:00:00,71.02,71.04,70.9,70.92,65959.0,64.6292,64.6474,64.52,64.5382,65959.0
2020-12-16 10:05:00,70.92,70.95,70.87,70.92,90760.0,64.5382,64.5655,64.4927,64.5382,90760.0
2020-12-16 10:10:00,70.93,70.93,70.79,70.83,120416.0,64.5473,64.5473,64.4199,64.4563,120416.0
2020-12-16 10:15:00,70.84,70.97,70.84,70.96,32850.0,64.4654,64.5837,64.4654,64.5746,32850.0
2020-12-16 10:20:00,70.96,70.97,70.8,70.92,25557.0,64.5746,64.5837,64.429,64.5382,25557.0
2020-12-16 10:25:00,70.92,71.03,70.92,70.99,32367.0,64.5382,64.6383,64.5382,64.6019,32367.0
2020-12-16 10:30:00,70.99,71.04,70.98,71.0,25607.0,64.6019,64.6474,64.5928,64.611,25607.0
2020-12-16 10:35:00,70.99,71.0,70.88,70.9,131508.0,64.6019,64.611,64.5018,64.52,131508.0
2020-12-16 10:40:00,70.9,70.93,70.87,70.88,49592.0,64.52,64.5473,64.4927,64.5018,49592.0
2020-12-16 10:45:00,70.88,70.92,70.85,70.89,36494.0,64.5018,64.5382,64.4745,64.5109,36494.0
2020-12-16 10:50:00,70.9,70.94,70.86,70.94,65179.0,64.52,64.5564,64.4836,64.5564,65179.0
2020-12-16 10:55:00,70.95,70.95,70.85,70.85,28405.0,64.5655,64.5655,64.4745,64.4745,28405.0
2020-12-16 11:00:00,70.87,70.87,70.79,70.86,26935.0,64.4927,64.4927,64.4199,64.4836,26935.0
2020-12-16 11:05:00,70.86,70.96,70.86,70.95,22395.0,64.4836,64.5746,64.4836,64.5655,22395.0
2020-12-16 11:10:00,70.95,70.95,70.87,70.91,16657.0,64.5655,64.5655,64.4927,64.5291,16657.0
2020-12-16 11:15:00,70.9,71.02,70.89,71.01,41562.0,64.52,64.6292,64.5109,64.6201,41562.0
2020-12-16 11:20:00,71.01,71.14,71.01,71.12,20327.0,64.6201,64.7384,64.6201,64.7202,20327.0
2020-12-16 11:25:00,71.11,71.16,71.09,71.14,23976.0,64.7111,64.7566,64.6929,64.7384,23976.0
2020-12-16 11:30:00,71.13,71.15,71.06,71.08,25305.0,64.7293,64.7475,64.6656,64.6838,25305.0
2020-12-16 11:35:00,71.09,71.11,71.04,71.04,27918.0,64.6929,64.7111,64.6474,64.6474,27918.0
2020-12-16 11:40:00,71.05,71.06,71.03,71.05,9353.0,64.6565,64.6656,64.6383,64.6565,9353.0
2020-12-16 11:45:00,71.04,71.14,71.03,71.12,178658.0,64.6474,64.7384,64.6383,64.7202,178658.0
2020-12-16 11:50:00,71.11,71.11,71.06,71.09,43921.0,64.7111,64.7111,64.6656,64.6929,43921.0
2020-12-16 11:55:00,71.09,71.1,71.06,71.1,9997.0,64.6929,64.702,64.6656,64.702,9997.0
2020-12-16 12:00:00,71.11,71.12,71.06,71.08,9075.0,64.7111,64.7202,64.6656,64.6838,9075.0
2020-12-16 12:05:00,71.08,71.09,71.06,71.08,7782.0,64.6838,64.6929,64.6656,64.6838,7782.0
2020-12-16 12:10:00,71.07,71.07,71.01,71.02,7347.0,64.6747,64.6747,64.6201,64.6292,7347.0
2020-12-16 12:15:00,71.02,71.05,71.0,71.05,18815.0,64.6292,64.6565,64.611,64.6565,18815.0
2020-12-16 12:20:00,71.05,71.06,71.0,71.01,61998.0,64.6565,64.6656,64.611,64.6201,61998.0
2020-12-16 12:25:00,71.01,71.03,71.01,71.02,9646.0,64.6201,64.6383,64.6201,64.6292,9646.0
2020-12-16 12:30:00,71.01,71.08,71.0,71.08,8642.0,64.6201,64.6838,64.611,64.6838,8642.0
2020-12-16 12:35:00,71.08,71.11,71.08,71.1,26210.0,64.6838,64.7111,64.6838,64.702,26210.0
2020-12-16 12:40:00,71.1,71.11,71.05,71.05,8788.0,64.702,64.7111,64.6565,64.6565,8788.0
2020-12-16 12:45:00,71.06,71.07,71.01,71.01,48125.0,64.6656,64.6747,64.6201,64.6201,48125.0
2020-12-16 12:50:00,71.0,71.02,70.98,71.01,25789.0,64.611,64.6292,64.5928,64.6201,25789.0
2020-12-16 12:55:00,71.01,71.09,71.01,71.06,16510.0,64.6201,64.6929,64.6201,64.6656,16510.0
2020-12-16 13:00:00,71.06,71.06,71.04,71.05,9512.0,64.6656,64.6656,64.6474,64.6565,9512.0
2020-12-16 13:05:00,71.05,71.05,70.98,70.99,19200.0,64.6565,64.6565,64.5928,64.6019,19200.0
2020-12-16 13:10:00,70.98,71.02,70.96,71.0,47257.0,64.5928,64.6292,64.5746,64.611,47257.0
2020-12-16 13:15:00,71.0,71.03,70.97,71.02,11072.0,64.611,64.6383,64.5837,64.6292,11072.0
2020-12-16 13:20:00,71.02,71.03,70.98,70.98,6829.0,64.6292,64.6383,64.5928,64.5928,6829.0
2020-12-16 13:25:00,70.97,71.0,70.96,70.99,8299.0,64.5837,64.611,64.5746,64.6019,8299.0
2020-12-16 13:30:00,70.99,71.03,70.98,71.02,11391.0,64.6019,64.6383,64.5928,64.6292,11391.0
2020-12-16 13:35:00,71.01,71.01,70.96,70.98,13801.0,64.6201,64.6201,64.5746,64.5928,13801.0
2020-12-16 13:40:00,71.0,71.0,70.95,70.98,6784.0,64.611,64.611,64.5655,64.5928,6784.0
2020-12-16 13:45:00,70.97,71.0,70.96,70.98,10413.0,64.5837,64.611,64.5746,64.5928,10413.0
2020-12-16 13:50:00,70.98,70.99,70.95,70.95,9245.0,64.5928,64.6019,64.5655,64.5655,9245.0
2020-12-16 13:55:00,70.97,70.98,70.95,70.98,10227.0,64.5837,64.5928,64.5655,64.5928,10227.0
2020-12-16 14:00:00,70.98,71.08,70.87,70.97,67835.0,64.5928,64.6838,64.4927,64.5837,67835.0
2020-12-16 14:05:00,70.94,70.95,70.86,70.89,20806.0,64.5564,64.5655,64.4836,64.5109,20806.0
2020-12-16 14:10:00,70.88,70.89,70.81,70.83,26510.0,64.5018,64.5109,64.4381,64.4563,26510.0
2020-12-16 14:15:00,70.82,70.84,70.78,70.8,19061.0,64.4472,64.4654,64.4108,64.429,19061.0
2020-12-16 14:20:00,70.8,70.89,70.77,70.88,24215.0,64.429,64.5109,64.4017,64.5018,24215.0
2020-12-16 14:25:00,70.89,70.9,70.84,70.88,14128.0,64.5109,64.52,64.4654,64.5018,14128.0
2020-12-16 14:30:00,70.89,70.95,70.86,70.95,22756.0,64.5109,64.5655,64.4836,64.5655,22756.0
2020-12-16 14:35:00,70.95,71.11,70.95,71.11,35230.0,64.5655,64.7111,64.5655,64.7111,35230.0
2020-12-16 14:40:00,71.1,71.14,71.07,71.09,33644.0,64.702,64.7384,64.6747,64.6929,33644.0
2020-12-16 14:45:00,71.09,71.16,71.09,71.16,20435.0,64.6929,64.7566,64.6929,64.7566,20435.0
2020-12-16 14:50:00,71.15,71.23,71.13,71.19,102077.0,64.7475,64.8203,64.7293,64.7839,102077.0
2020-12-16 14:55:00,71.18,71.23,71.15,71.22,88684.0,64.7748,64.8203,64.7475,64.8112,88684.0
2020-12-16 15:00:00,71.22,71.22,71.14,71.15,45124.0,64.8112,64.8112,64.7384,64.7475,45124.0
2020-12-16 15:05:00,71.15,71.17,71.08,71.11,33141.0,64.7475,64.7657,64.6838,64.7111,33141.0
2020-12-16 15:10:00,71.12,71.14,71.09,71.14,17248.0,64.7202,64.7384,64.6929,64.7384,17248.0
2020-12-16 15:15:00,71.15,71.26,71.15,71.24,92013.0,64.7475,64.8476,64.7475,64.8294,92013.0
2020-12-16 15:20:00,71.24,71.28,71.22,71.26,76797.0,64.8294,64.8658,64.8112,64.8476,76797.0
2020-12-16 15:25:00,71.25,71.27,71.18,71.2,57550.0,64.8385,64.8567,64.7748,64.793,57550.0
2020-12-16 15:30:00,71.2,71.25,71.2,71.22,65348.0,64.793,64.8385,64.793,64.8112,65348.0
2020-12-16 15:35:00,71.23,71.23,71.08,71.13,62147.0,64.8203,64.8203,64.6838,64.7293,62147.0
2020-12-16 15:40:00,71.13,71.17,71.1,71.12,89207.0,64.7293,64.7657,64.702,64.7202,89207.0
2020-12-16 15:45:00,71.13,71.17,71.1,71.15,195868.0,64.7293,64.7657,64.702,64.7475,195868.0
2020-12-16 15:50:00,71.14,71.14,71.03,71.07,124065.0,64.7384,64.7384,64.6383,64.6747,124065.0
2020-12-16 15:55:00,71.07,71.11,71.02,71.05,205384.0,64.6747,64.7111,64.6292,64.6565,205384.0
2020-12-17 09:30:00,71.74,71.91,71.7,71.84,104708.0,65.2844,65.4391,65.248,65.3754,104708.0
2020-12-17 09:35:00,71.83,71.89,71.74,71.77,100460.0,65.3663,65.4209,65.2844,65.3117,100460.0
2020-12-17 09:40:00,71.77,71.8,71.7,71.71,66790.0,65.3117,65.339,65.248,65.2571,66790.0
2020-12-17 09:45:00,71.7,71.82,71.7,71.82,55357.0,65.248,65.3572,65.248,65.3572,55357.0
2020-12-17 09:50:00,71.84,71.88,71.71,71.75,71561.0,65.3754,65.4118,65.2571,65.2935,71561.0
2020-12-17 09:55:00,71.75,71.76,71.59,71.61,20360.0,65.2935,65.3026,65.1479,65.1661,20360.0
2020-12-17 10:00:00,71.6,71.74,71.6,71.63,65335.0,65.157,65.2844,65.157,65.1843,65335.0
2020-12-17 10:05:00,71.64,71.79,71.63,71.77,45809.0,65.1934,65.3299,65.1843,65.3117,45809.0
2020-12-17 10:10:00,71.76,71.76,71.65,71.7,37066.0,65.3026,65.3026,65.2025,65.248,37066.0
2020-12-17 10:15:00,71.69,71.76,71.65,71.72,62162.0,65.2389,65.3026,65.2025,65.2662,62162.0
2020-12-17 10:20:00,71.73,71.75,71.63,71.66,38018.0,65.2753,65.2935,65.1843,65.2116,38018.0
2020-12-17 10:25:00,71.66,71.7,71.57,71.65,68291.0,65.2116,65.248,65.1297,65.2025,68291.0
2020-12-17 10:30:00,71.64,71.73,71.61,71.67,39009.0,65.1934,65.2753,65.1661,65.2207,39009.0
2020-12-17 10:35:00,71.65,71.66,71.52,71.55,46678.0,65.2025,65.2116,65.0842,65.1115,46678.0
2020-12-17 10:40:00,71.55,71.56,71.47,71.5,32640.0,65.1115,65.1206,65.0387,65.066,32640.0
2020-12-17 10:45:00,71.51,71.64,71.51,71.61,41758.0,65.0751,65.1934,65.0751,65.1661,41758.0
2020-12-17 10:50:00,71.61,71.68,71.6,71.63,55332.0,65.1661,65.2298,65.157,65.1843,55332.0
2020-12-17 10:55:00,71.63,71.72,71.63,71.71,23624.0,65.1843,65.2662,65.1843,65.2571,23624.0
2020-12-17 11:00:00,71.7,71.71,71.58,71.6,29572.0,65.248,65.2571,65.1388,65.157,29572.0
2020-12-17 11:05:00,71.61,71.64,71.58,71.62,25470.0,65.1661,65.1934,65.1388,65.1752,25470.0
2020-12-17 11:10:00,71.61,71.68,71.6,71.64,19290.0,65.1661,65.2298,65.157,65.1934,19290.0
2020-12-17 11:15:00,71.64,71.69,71.64,71.67,23517.0,65.1934,65.2389,65.1934,65.2207,23517.0
2020-12-17 11:20:00,71.67,71.7,71.65,71.69,50954.0,65.2207,65.248,65.2025,65.2389,50954.0
2020-12-17 11:25:00,71.68,71.74,71.67,71.69,43418.0,65.2298,65.2844,65.2207,65.2389,43418.0
2020-12-17 11:30:00,71.7,71.71,71.64,71.69,25355.0,65.248,65.2571,65.1934,65.2389,25355.0
2020-12-17 11:35:00,71.68,71.72,71.67,71.71,15928.0,65.2298,65.2662,65.2207,65.2571,15928.0
2020-12-17 11:40:00,71.71,71.72,71.68,71.71,25879.0,65.2571,65.2662,65.2298,65.2571,25879.0
2020-12-17 11:45:00,71.71,71.77,71.71,71.76,28461.0,65.2571,65.3117,65.2571,65.3026,28461.0
2020-12-17 11:50:00,71.76,71.78,71.67,71.69,63758.0,65.3026,65.3208,65.2207,65.2389,63758.0
2020-12-17 11:55:00,71.68,71.79,71.64,71.78,58382.0,65.2298,65.3299,65.1934,65.3208,58382.0
2020-12-17 12:00:00,71.78,71.81,71.75,71.75,21297.0,65.3208,65.3481,65.2935,65.2935,21297.0
2020-12-17 12:05:00,71.75,71.75,71.69,71.7,37469.0,65.2935,65.2935,65.2389,65.248,37469.0
2020-12-17 12:10:00,71.7,71.71,71.64,71.66,43528.0,65.248,65.2571,65.1934,65.2116,43528.0
2020-12-17 12:15:00,71.65,71.68,71.62,71.63,83800.0,65.2025,65.2298,65.1752,65.1843,83800.0
2020-12-17 12:20:00,71.63,71.65,71.58,71.59,19425.0,65.1843,65.2025,65.1388,65.1479,19425.0
2020-12-17 12:25:00,71.6,71.65,71.59,71.62,12877.0,65.157,65.2025,65.1479,65.1752,12877.0
2020-12-17 12:30:00,71.62,71.67,71.61,71.66,10452.0,65.1752,65.2207,65.1661,65.2116,10452.0
2020-12-17 12:35:00,71.66,71.68,71.63,71.65,10709.0,65.2116,65.2298,65.1843,65.2025,10709.0
2020-12-17 12:40:00,71.66,71.69,71.65,71.69,8391.0,65.2116,65.2389,65.2025,65.2389,8391.0
2020-12-17 12:45:00,71.7,71.74,71.68,71.7,15168.0,65.248,65.2844,65.2298,65.248,15168.0
2020-12-17 12:50:00,71.7,71.73,71.67,71.72,16056.0,65.248,65.2753,65.2207,65.2662,16056.0
2020-12-17 12:55:00,71.72,71.75,71.7,71.74,27084.0,65.2662,65.2935,65.248,65.2844,27084.0
2020-12-17 13:00:00,71.74,71.78,71.74,71.77,12348.0,65.2844,65.3208,65.2844,65.3117,12348.0
2020-12-17 13:05:00,71.76,71.79,71.76,71.78,14765.0,65.3026,65.3299,65.3026,65.3208,14765.0
2020-12-17 13:10:00,71.79,71.82,71.79,71.81,22764.0,65.3299,65.3572,65.3299,65.3481,22764.0
2020-12-17 13:15:00,71.81,71.85,71.8,71.85,22433.0,65.3481,65.3845,65.339,65.3845,22433.0
2020-12-17 13:20:00,71.85,71.86,71.82,71.83,46918.0,65.3845,65.3936,65.3572,65.3663,46918.0
2020-12-17 13:25:00,71.84,71.89,71.83,71.89,22193.0,65.3754,65.4209,65.3663,65.4209,22193.0
2020-12-17 13:30:00,71.89,71.9,71.84,71.87,44350.0,65.4209,65.43,65.3754,65.4027,44350.0
2020-12-17 13:35:00,71.86,71.89,71.85,71.86,18007.0,65.3936,65.4209,65.3845,65.3936,18007.0
2020-12-17 13:40:00,71.86,71.86,71.8,71.83,14881.0,65.3936,65.3936,65.339,65.3663,14881.0
2020-12-17 13:45:00,71.83,71.83,71.77,71.78,11862.0,65.3663,65.3663,65.3117,65.3208,11862.0
2020-12-17 13:50:00,71.77,71.85,71.76,71.83,20826.0,65.3117,65.3845,65.3026,65.3663,20826.0
2020-12-17 13:55:00,71.8,71.85,71.79,71.84,12344.0,65.339,65.3845,65.3299,65.3754,12344.0
2020-12-17 14:00:00,71.84,71.86,71.8,71.83,19774.0,65.3754,65.3936,65.339,65.3663,19774.0
2020-12-17 14:05:00,71.84,71.89,71.84,71.89,9727.0,65.3754,65.4209,65.3754,65.4209,9727.0
2020-12-17 14:10:00,71.87,71.87,71.82,71.84,12706.0,65.4027,65.4027,65.3572,65.3754,12706.0
2020-12-17 14:15:00,71.85,71.88,71.85,71.85,9495.0,65.3845,65.4118,65.3845,65.3845,9495.0
2020-12-17 14:20:00,71.85,71.87,71.84,71.84,31657.0,65.3845,65.4027,65.3754,65.3754,31657.0
2020-12-17 14:25:00,71.83,71.87,71.82,71.87,10302.0,65.3663,65.4027,65.3572,65.4027,10302.0
2020-12-17 14:30:00,71.87,71.93,71.87,71.9,18687.0,65.4027,65.4573,65.4027,65.43,18687.0
2020-12-17 14:35:00,71.89,71.95,71.89,71.92,8461.0,65.4209,65.4755,65.4209,65.4482,8461.0
2020-12-17 14:40:00,71.92,71.93,71.86,71.87,16154.0,65.4482,65.4573,65.3936,65.4027,16154.0
2020-12-17 14:45:00,71.87,71.91,71.87,71.89,10361.0,65.4027,65.4391,65.4027,65.4209,10361.0
2020-12-17 14:50:00,71.88,71.9,71.85,71.85,22319.0,65.4118,65.43,65.3845,65.3845,22319.0
2020-12-17 14:55:00,71.86,71.9,71.85,71.86,17884.0,65.3936,65.43,65.3845,65.3936,17884.0
2020-12-17 15:00:00,71.87,71.89,71.85,71.86,39045.0,65.4027,65.4209,65.3845,65.3936,39045.0
2020-12-17 15:05:00,71.86,71.88,71.82,71.84,21432.0,65.3936,65.4118,65.3572,65.3754,21432.0
2020-12-17 15:10:00,71.84,71.85,71.82,71.83,22696.0,65.3754,65.3845,65.3572,65.3663,22696.0
2020-12-17 15:15:00,71.82,71.85,71.79,71.82,51088.0,65.3572,65.3845,65.3299,65.3572,51088.0
2020-12-17 15:20:00,71.82,71.9,71.82,71.9,78857.0,65.3572,65.43,65.3572,65.43,78857.0
2020-12-17 15:25:00,71.89,71.93,71.87,71.88,73059.0,65.4209,65.4573,65.4027,65.4118,73059.0
2020-12-17 15:30:00,71.86,71.87,71.78,71.82,60326.0,65.3936,65.4027,65.3208,65.3572,60326.0
2020-12-17 15:35:00,71.81,71.88,71.8,71.87,56637.0,65.3481,65.4118,65.339,65.4027,56637.0
2020-12-17 15:40:00,71.86,71.92,71.85,71.89,45432.0,65.3936,65.4482,65.3845,65.4209,45432.0
2020-12-17 15:45:00,71.89,71.92,71.84,71.84,55997.0,65.4209,65.4482,65.3754,65.3754,55997.0
2020-12-17 15:50:00,71.84,71.92,71.84,71.88,86254.0,65.3754,65.4482,65.3754,65.4118,86254.0
2020-12-17 15:55:00,71.88,71.9,71.84,71.89,223935.0,65.4118,65.43,65.3754,65.4209,223935.0
2020-12-18 09:30:00,71.96,72.2,71.96,72.12,119605.0,65.4846,65.703,65.4846,65.6302,119605.0
2020-12-18 09:35:00,72.12,72.16,71.96,71.98,170821.0,65.6302,65.6666,65.4846,65.5028,170821.0
2020-12-18 09:40:00,71.96,72.02,71.83,71.85,104281.0,65.4846,65.5392,65.3663,65.3845,104281.0
2020-12-18 09:45:00,71.85,71.92,71.72,71.75,91997.0,65.3845,65.4482,65.2662,65.2935,91997.0
2020-12-18 09:50:00,71.75,71.76,71.49,71.53,119285.0,65.2935,65.3026,65.0569,65.0933,119285.0
2020-12-18 09:55:00,71.55,71.7,71.55,71.67,38149.0,65.1115,65.248,65.1115,65.2207,38149.0
2020-12-18 10:00:00,71.66,71.66,71.48,71.53,39804.0,65.2116,65.2116,65.0478,65.0933,39804.0
2020-12-18 10:05:00,71.54,71.7,71.51,71.7,45574.0,65.1024,65.248,65.0751,65.248,45574.0
2020-12-18 10:10:00,71.7,71.75,71.63,71.7,50918.0,65.248,65.2935,65.1843,65.248,50918.0
2020-12-18 10:15:00,71.71,71.73,71.63,71.68,43352.0,65.2571,65.2753,65.1843,65.2298,43352.0
2020-12-18 10:20:00,71.68,71.69,71.54,71.6,49439.0,65.2298,65.2389,65.1024,65.157,49439.0
2020-12-18 10:25:00,71.59,71.62,71.46,71.49,89511.0,65.1479,65.1752,65.0296,65.0569,89511.0
2020-12-18 10:30:00,71.49,71.55,71.46,71.49,45040.0,65.0569,65.1115,65.0296,65.0569,45040.0
2020-12-18 10:35:00,71.49,71.55,71.42,71.48,63303.0,65.0569,65.1115,64.9932,65.0478,63303.0
2020-12-18 10:40:00,71.47,71.49,71.45,71.48,42538.0,65.0387,65.0569,65.0205,65.0478,42538.0
2020-12-18 10:45:00,71.47,71.5,71.37,71.41,68873.0,65.0387,65.066,64.9477,64.9841,68873.0
2020-12-18 10:50:00,71.4,71.46,71.38,71.45,40939.0,64.975,65.0296,64.9568,65.0205,40939.0
2020-12-18 10:55:00,71.45,71.59,71.44,71.59,36706.0,65.0205,65.1479,65.0114,65.1479,36706.0
2020-12-18 11:00:00,71.59,71.64,71.58,71.62,37396.0,65.1479,65.1934,65.1388,65.1752,37396.0
2020-12-18 11:05:00,71.62,71.63,71.53,71.58,47437.0,65.1752,65.1843,65.0933,65.1388,47437.0
2020-12-18 11:10:00,71.59,71.59,71.43,71.44,125697.0,65.1479,65.1479,65.0023,65.0114,125697.0
2020-12-18 11:15:00,71.43,71.51,71.35,71.51,57293.0,65.0023,65.0751,64.9295,65.0751,57293.0
2020-12-18 11:20:00,71.5,71.59,71.49,71.59,30841.0,65.066,65.1479,65.0569,65.1479,30841.0
2020-12-18 11:25:00,71.58,71.64,71.58,71.62,18552.0,65.1388,65.1934,65.1388,65.1752,18552.0
2020-12-18 11:30:00,71.6,71.72,71.57,71.71,40575.0,65.157,65.2662,65.1297,65.2571,40575.0
2020-12-18 11:35:00,71.69,71.69,71.63,71.66,35672.0,65.2389,65.2389,65.1843,65.2116,35672.0
2020-12-18 11:40:00,71.66,71.7,71.63,71.66,15153.0,65.2116,65.248,65.1843,65.2116,15153.0
2020-12-18 11:45:00,71.66,71.76,71.66,71.76,23087.0,65.2116,65.3026,65.2116,65.3026,23087.0
2020-12-18 11:50:00,71.75,71.87,71.75,71.84,24436.0,65.2935,65.4027,65.2935,65.3754,24436.0
2020-12-18 11:55:00,71.84,71.87,71.83,71.85,16433.0,65.3754,65.4027,65.3663,65.3845,16433.0
2020-12-18 12:00:00,71.85,71.95,71.83,71.94,23467.0,65.3845,65.4755,65.3663,65.4664,23467.0
2020-12-18 12:05:00,71.94,71.94,71.86,71.89,11545.0,65.4664,65.4664,65.3936,65.4209,11545.0
2020-12-18 12:10:00,71.88,71.89,71.84,71.88,12359.0,65.4118,65.4209,65.3754,65.4118,12359.0
2020-12-18 12:15:00,71.89,71.98,71.89,71.96,23720.0,65.4209,65.5028,65.4209,65.4846,23720.0
2020-12-18 12:20:00,71.95,71.98,71.92,71.93,33152.0,65.4755,65.5028,65.4482,65.4573,33152.0
2020-12-18 12:25:00,71.92,71.98,71.91,71.98,10667.0,65.4482,65.5028,65.4391,65.5028,10667.0
2020-12-18 12:30:00,71.97,72.0,71.94,71.99,27035.0,65.4937,65.521,65.4664,65.5119,27035.0
2020-12-18 12:35:00,71.99,72.11,71.98,72.1,38462.0,65.5119,65.6211,65.5028,65.612,38462.0
2020-12-18 12:40:00,72.11,72.13,72.09,72.1,25579.0,65.6211,65.6393,65.6029,65.612,25579.0
2020-12-18 12:45:00,72.1,72.11,71.99,72.02,25300.0,65.612,65.6211,65.5119,65.5392,25300.0
2020-12-18 12:50:00,72.02,72.03,71.94,71.96,20109.0,65.5392,65.5483,65.4664,65.4846,20109.0
2020-12-18 12:55:00,71.95,72.0,71.93,71.98,18694.0,65.4755,65.521,65.4573,65.5028,18694.0
2020-12-18 13:00:00,71.98,71.98,71.91,71.93,10848.0,65.5028,65.5028,65.4391,65.4573,10848.0
2020-12-18 13:05:00,71.92,71.94,71.9,71.93,8579.0,65.4482,65.4664,65.43,65.4573,8579.0
2020-12-18 13:10:00,71.94,72.0,71.92,72.0,10375.0,65.4664,65.521,65.4482,65.521,10375.0
2020-12-18 13:15:00,72.01,72.01,71.97,71.99,9957.0,65.5301,65.5301,65.4937,65.5119,9957.0
2020-12-18 13:20:00,71.98,71.98,71.91,71.94,15586.0,65.5028,65.5028,65.4391,65.4664,15586.0
2020-12-18 13:25:00,71.94,72.0,71.94,71.99,54141.0,65.4664,65.521,65.4664,65.5119,54141.0
2020-12-18 13:30:00,71.98,71.99,71.93,71.95,31577.0,65.5028,65.5119,65.4573,65.4755,31577.0
2020-12-18 13:35:00,71.94,71.95,71.9,71.91,14033.0,65.4664,65.4755,65.43,65.4391,14033.0
2020-12-18 13:40:00,71.92,71.97,71.91,71.95,18291.0,65.4482,65.4937,65.4391,65.4755,18291.0
2020-12-18 13:45:00,71.95,71.99,71.94,71.95,10326.0,65.4755,65.5119,65.4664,65.4755,10326.0
2020-12-18 13:50:00,71.95,71.98,71.93,71.98,11879.0,65.4755,65.5028,65.4573,65.5028,11879.0
2020-12-18 13:55:00,71.99,72.01,71.95,71.98,15755.0,65.5119,65.5301,65.4755,65.5028,15755.0
2020-12-18 14:00:00,71.97,71.97,71.81,71.83,24016.0,65.4937,65.4937,65.3481,65.3663,24016.0
2020-12-18 14:05:00,71.83,71.93,71.82,71.9,18058.0,65.3663,65.4573,65.3572,65.43,18058.0
2020-12-18 14:10:00,71.89,71.92,71.87,71.9,56523.0,65.4209,65.4482,65.4027,65.43,56523.0
2020-12-18 14:15:00,71.91,71.93,71.86,71.92,44958.0,65.4391,65.4573,65.3936,65.4482,44958.0
2020-12-18 14:20:00,71.92,71.96,71.9,71.9,24349.0,65.4482,65.4846,65.43,65.43,24349.0
2020-12-18 14:25:00,71.9,71.93,71.86,71.92,18725.0,65.43,65.4573,65.3936,65.4482,18725.0
2020-12-18 14:30:00,71.92,71.96,71.9,71.92,26945.0,65.4482,65.4846,65.43,65.4482,26945.0
2020-12-18 14:35:00,71.92,71.95,71.88,71.9,18882.0,65.4482,65.4755,65.4118,65.43,18882.0
2020-12-18 14:40:00,71.9,71.93,71.86,71.86,20758.0,65.43,65.4573,65.3936,65.3936,20758.0
2020-12-18 14:45:00,71.87,71.88,71.81,71.85,17748.0,65.4027,65.4118,65.3481,65.3845,17748.0
2020-12-18 14:50:00,71.84,71.86,71.81,71.81,76930.0,65.3754,65.3936,65.3481,65.3481,76930.0
2020-12-18 14:55:00,71.82,71.83,71.76,71.8,44483.0,65.3572,65.3663,65.3026,65.339,44483.0
2020-12-18 15:00:00,71.8,71.84,71.78,71.8,35659.0,65.339,65.3754,65.3208,65.339,35659.0
2020-12-18 15:05:00,71.81,71.9,71.8,71.85,81877.0,65.3481,65.43,65.339,65.3845,81877.0
2020-12-18 15:10:00,71.85,71.85,71.76,71.81,34035.0,65.3845,65.3845,65.3026,65.3481,34035.0
2020-12-18 15:15:00,71.81,71.89,71.81,71.84,52105.0,65.3481,65.4209,65.3481,65.3754,52105.0
2020-12-18 15:20:00,71.84,71.85,71.71,71.76,84290.0,65.3754,65.3845,65.2571,65.3026,84290.0
2020-12-18 15:25:00,71.76,71.77,71.7,71.73,78478.0,65.3026,65.3117,65.248,65.2753,78478.0
2020-12-18 15:30:00,71.73,71.89,71.73,71.86,70131.0,65.2753,65.4209,65.2753,65.3936,70131.0
2020-12-18 15:35:00,71.85,71.86,71.71,71.77,100799.0,65.3845,65.3936,65.2571,65.3117,100799.0
2020-12-18 15:40:00,71.77,71.98,71.71,71.95,81505.0,65.3117,65.5028,65.2571,65.4755,81505.0
2020-12-18 15:45:00,71.95,72.03,71.91,72.01,258758.0,65.4755,65.5483,65.4391,65.5301,258758.0
2020-12-18 15:50:00,72.0,72.26,71.95,72.22,369723.0,65.521,65.7576,65.4755,65.7212,369723.0
2020-12-18 15:55:00,72.22,72.39,72.16,72.22,688298.0,65.7212,65.876,65.6666,65.7212,688298.0
2020-12-21 09:30:00,70.58,70.78,70.44,70.73,132767.0,64.5518,64.7347,64.4237,64.6889,132767.0
2020-12-21 09:35:00,70.73,70.83,70.69,70.77,145344.0,64.6889,64.7804,64.6524,64.7255,145344.0
2020-12-21 09:40:00,70.77,70.86,70.76,70.82,117889.0,64.7255,64.8078,64.7164,64.7713,117889.0
2020-12-21 09:45:00,70.82,70.84,70.55,70.57,235442.0,64.7713,64.7895,64.5243,64.5426,235442.0
2020-12-21 09:50:00,70.57,70.75,70.5,70.55,139894.0,64.5426,64.7072,64.4786,64.5243,139894.0
2020-12-21 09:55:00,70.57,70.73,70.52,70.53,115917.0,64.5426,64.6889,64.4969,64.506,115917.0
2020-12-21 10:00:00,70.53,70.61,70.26,70.33,133669.0,64.506,64.5792,64.2591,64.3231,133669.0
2020-12-21 10:05:00,70.32,70.32,70.16,70.27,144566.0,64.314,64.314,64.1676,64.2682,144566.0
2020-12-21 10:10:00,70.28,70.32,70.16,70.19,66684.0,64.2774,64.314,64.1676,64.1951,66684.0
2020-12-21 10:15:00,70.19,70.27,70.02,70.06,137893.0,64.1951,64.2682,64.0396,64.0762,137893.0
2020-12-21 10:20:00,70.06,70.21,70.0,70.16,102187.0,64.0762,64.2134,64.0213,64.1676,102187.0
2020-12-21 10:25:00,70.16,70.2,70.09,70.18,61349.0,64.1676,64.2042,64.1036,64.1859,61349.0
2020-12-21 10:30:00,70.17,70.25,70.09,70.22,65766.0,64.1768,64.2499,64.1036,64.2225,65766.0
2020-12-21 10:35:00,70.23,70.45,70.23,70.44,111276.0,64.2316,64.4329,64.2316,64.4237,111276.0
2020-12-21 10:40:00,70.45,70.53,70.41,70.52,56077.0,64.4329,64.506,64.3963,64.4969,56077.0
2020-12-21 10:45:00,70.52,70.61,70.42,70.57,47338.0,64.4969,64.5792,64.4054,64.5426,47338.0
2020-12-21 10:50:00,70.57,70.67,70.56,70.62,57741.0,64.5426,64.6341,64.5335,64.5883,57741.0
2020-12-21 10:55:00,70.62,70.75,70.62,70.66,43949.0,64.5883,64.7072,64.5883,64.6249,43949.0
2020-12-21 11:00:00,70.65,70.79,70.62,70.78,52692.0,64.6158,64.7438,64.5883,64.7347,52692.0
2020-12-21 11:05:00,70.78,70.82,70.71,70.81,25685.0,64.7347,64.7713,64.6706,64.7621,25685.0
2020-12-21 11:10:00,70.81,70.83,70.77,70.82,20515.0,64.7621,64.7804,64.7255,64.7713,20515.0
2020-12-21 11:15:00,70.82,70.84,70.67,70.73,32171.0,64.7713,64.7895,64.6341,64.6889,32171.0
2020-12-21 11:20:00,70.71,70.85,70.71,70.83,33653.0,64.6706,64.7987,64.6706,64.7804,33653.0
2020-12-21 11:25:00,70.82,70.83,70.66,70.67,32651.0,64.7713,64.7804,64.6249,64.6341,32651.0
2020-12-21 11:30:00,70.69,70.74,70.64,70.64,24592.0,64.6524,64.6981,64.6066,64.6066,24592.0
2020-12-21 11:35:00,70.65,70.69,70.63,70.65,30319.0,64.6158,64.6524,64.5975,64.6158,30319.0
2020-12-21 11:40:00,70.65,70.68,70.61,70.64,15638.0,64.6158,64.6432,64.5792,64.6066,15638.0
2020-12-21 11:45:00,70.65,70.71,70.61,70.67,49794.0,64.6158,64.6706,64.5792,64.6341,49794.0
2020-12-21 11:50:00,70.67,70.76,70.66,70.73,11899.0,64.6341,64.7164,64.6249,64.6889,11899.0
2020-12-21 11:55:00,70.73,70.77,70.67,70.75,24891.0,64.6889,64.7255,64.6341,64.7072,24891.0
2020-12-21 12:00:00,70.76,70.85,70.76,70.83,27638.0,64.7164,64.7987,64.7164,64.7804,27638.0
2020-12-21 12:05:00,70.82,70.87,70.78,70.86,12470.0,64.7713,64.817,64.7347,64.8078,12470.0
2020-12-21 12:10:00,70.86,70.9,70.82,70.83,17372.0,64.8078,64.8444,64.7713,64.7804,17372.0
2020-12-21 12:15:00,70.83,70.91,70.83,70.89,20123.0,64.7804,64.8536,64.7804,64.8353,20123.0
2020-12-21 12:20:00,70.88,70.99,70.88,70.97,13434.0,64.8261,64.9267,64.8261,64.9084,13434.0
2020-12-21 12:25:00,70.97,71.06,70.97,71.05,30093.0,64.9084,64.9908,64.9084,64.9816,30093.0
2020-12-21 12:30:00,71.05,71.1,71.05,71.07,13720.0,64.9816,65.0273,64.9816,64.9999,13720.0
2020-12-21 12:35:00,71.06,71.06,71.02,71.05,7905.0,64.9908,64.9908,64.9542,64.9816,7905.0
2020-12-21 12:40:00,71.04,71.08,71.01,71.03,18453.0,64.9725,65.009,64.945,64.9633,18453.0
2020-12-21 12:45:00,71.02,71.13,71.02,71.1,325544.0,64.9542,65.0548,64.9542,65.0273,325544.0
2020-12-21 12:50:00,71.11,71.19,71.08,71.16,194786.0,65.0365,65.1097,65.009,65.0822,194786.0
2020-12-21 12:55:00,71.17,71.2,71.15,71.17,11833.0,65.0914,65.1188,65.0731,65.0914,11833.0
2020-12-21 13:00:00,71.17,71.26,71.14,71.22,21963.0,65.0914,65.1737,65.0639,65.1371,21963.0
2020-12-21 13:05:00,71.22,71.27,71.2,71.24,20769.0,65.1371,65.1828,65.1188,65.1554,20769.0
2020-12-21 13:10:00,71.24,71.27,71.21,71.23,20617.0,65.1554,65.1828,65.1279,65.1462,20617.0
2020-12-21 13:15:00,71.23,71.24,71.18,71.19,10815.0,65.1462,65.1554,65.1005,65.1097,10815.0
2020-12-21 13:20:00,71.19,71.19,71.13,71.16,18131.0,65.1097,65.1097,65.0548,65.0822,18131.0
2020-12-21 13:25:00,71.16,71.23,71.15,71.22,34175.0,65.0822,65.1462,65.0731,65.1371,34175.0
2020-12-21 13:30:00,71.22,71.33,71.22,71.32,20956.0,65.1371,65.2377,65.1371,65.2285,20956.0
2020-12-21 13:35:00,71.32,71.33,71.28,71.3,28595.0,65.2285,65.2377,65.192,65.2103,28595.0
2020-12-21 13:40:00,71.3,71.42,71.3,71.42,37422.0,65.2103,65.32,65.2103,65.32,37422.0
2020-12-21 13:45:00,71.41,71.41,71.3,71.35,33722.0,65.3109,65.3109,65.2103,65.256,33722.0
2020-12-21 13:50:00,71.36,71.37,71.3,71.37,15347.0,65.2651,65.2743,65.2103,65.2743,15347.0
2020-12-21 13:55:00,71.37,71.4,71.35,71.37,13533.0,65.2743,65.3017,65.256,65.2743,13533.0
2020-12-21 14:00:00,71.37,71.39,71.32,71.36,24669.0,65.2743,65.2926,65.2285,65.2651,24669.0
2020-12-21 14:05:00,71.36,71.37,71.32,71.37,16959.0,65.2651,65.2743,65.2285,65.2743,16959.0
2020-12-21 14:10:00,71.37,71.44,71.35,71.44,12997.0,65.2743,65.3383,65.256,65.3383,12997.0
2020-12-21 14:15:00,71.44,71.46,71.38,71.44,21361.0,65.3383,65.3566,65.2834,65.3383,21361.0
2020-12-21 14:20:00,71.43,71.53,71.41,71.5,12338.0,65.3292,65.4206,65.3109,65.3932,12338.0
2020-12-21 14:25:00,71.5,71.57,71.5,71.54,9299.0,65.3932,65.4572,65.3932,65.4298,9299.0
2020-12-21 14:30:00,71.53,71.6,71.52,71.57,19162.0,65.4206,65.4846,65.4115,65.4572,19162.0
2020-12-21 14:35:00,71.56,71.65,71.55,71.59,63697.0,65.448,65.5304,65.4389,65.4755,63697.0
2020-12-21 14:40:00,71.58,71.59,71.5,71.51,39943.0,65.4663,65.4755,65.3932,65.4023,39943.0
2020-12-21 14:45:00,71.52,71.55,71.51,71.53,15373.0,65.4115,65.4389,65.4023,65.4206,15373.0
2020-12-21 14:50:00,71.53,71.58,71.51,71.57,19003.0,65.4206,65.4663,65.4023,65.4572,19003.0
2020-12-21 14:55:00,71.56,71.56,71.44,71.46,19758.0,65.448,65.448,65.3383,65.3566,19758.0
2020-12-21 15:00:00,71.46,71.52,71.46,71.48,29671.0,65.3566,65.4115,65.3566,65.3749,29671.0
2020-12-21 15:05:00,71.48,71.48,71.37,71.37,36193.0,65.3749,65.3749,65.2743,65.2743,36193.0
2020-12-21 15:10:00,71.37,71.43,71.33,71.42,27842.0,65.2743,65.3292,65.2377,65.32,27842.0
2020-12-21 15:15:00,71.42,71.44,71.38,71.43,56942.0,65.32,65.3383,65.2834,65.3292,56942.0
2020-12-21 15:20:00,71.44,71.45,71.36,71.39,54496.0,65.3383,65.3474,65.2651,65.2926,54496.0
2020-12-21 15:25:00,71.39,71.46,71.39,71.45,39866.0,65.2926,65.3566,65.2926,65.3474,39866.0
2020-12-21 15:30:00,71.45,71.45,71.25,71.26,72049.0,65.3474,65.3474,65.1645,65.1737,72049.0
2020-12-21 15:35:00,71.26,71.36,71.22,71.35,139849.0,65.1737,65.2651,65.1371,65.256,139849.0
2020-12-21 15:40:00,71.36,71.4,71.26,71.27,116617.0,65.2651,65.3017,65.1737,65.1828,116617.0
2020-12-21 15:45:00,71.27,71.33,71.25,71.31,58063.0,65.1828,65.2377,65.1645,65.2194,58063.0
2020-12-21 15:50:00,71.31,71.31,71.2,71.28,138111.0,65.2194,65.2194,65.1188,65.192,138111.0
2020-12-21 15:55:00,71.29,71.49,71.29,71.45,224854.0,65.2011,65.384,65.2011,65.3474,224854.0
2020-12-22 09:30:00,71.46,71.55,71.33,71.36,87834.0,65.3566,65.4389,65.2377,65.2651,87834.0
2020-12-22 09:35:00,71.35,71.36,71.19,71.22,92749.0,65.256,65.2651,65.1097,65.1371,92749.0
2020-12-22 09:40:00,71.22,71.3,71.1,71.25,135608.0,65.1371,65.2103,65.0273,65.1645,135608.0
2020-12-22 09:45:00,71.24,71.35,71.23,71.23,105316.0,65.1554,65.256,65.1462,65.1462,105316.0
2020-12-22 09:50:00,71.23,71.24,71.12,71.13,58536.0,65.1462,65.1554,65.0456,65.0548,58536.0
2020-12-22 09:55:00,71.15,71.16,71.05,71.11,63035.0,65.0731,65.0822,64.9816,65.0365,63035.0
2020-12-22 10:00:00,71.11,71.13,70.97,71.03,39529.0,65.0365,65.0548,64.9084,64.9633,39529.0
2020-12-22 10:05:00,71.04,71.29,71.02,71.28,41761.0,64.9725,65.2011,64.9542,65.192,41761.0
2020-12-22 10:10:00,71.28,71.28,71.07,71.11,44590.0,65.192,65.192,64.9999,65.0365,44590.0
2020-12-22 10:15:00,71.12,71.27,71.12,71.26,27233.0,65.0456,65.1828,65.0456,65.1737,27233.0
2020-12-22 10:20:00,71.25,71.34,71.25,71.31,43329.0,65.1645,65.2468,65.1645,65.2194,43329.0
2020-12-22 10:25:00,71.32,71.41,71.31,71.38,46252.0,65.2285,65.3109,65.2194,65.2834,46252.0
2020-12-22 10:30:00,71.38,71.48,71.35,71.36,82874.0,65.2834,65.3749,65.256,65.2651,82874.0
2020-12-22 10:35:00,71.36,71.37,71.27,71.31,33669.0,65.2651,65.2743,65.1828,65.2194,33669.0
2020-12-22 10:40:00,71.31,71.36,71.29,71.33,36161.0,65.2194,65.2651,65.2011,65.2377,36161.0
2020-12-22 10:45:00,71.33,71.34,71.18,71.22,120918.0,65.2377,65.2468,65.1005,65.1371,120918.0
2020-12-22 10:50:00,71.22,71.25,71.17,71.21,51156.0,65.1371,65.1645,65.0914,65.1279,51156.0
2020-12-22 10:55:00,71.21,71.21,71.12,71.14,20877.0,65.1279,65.1279,65.0456,65.0639,20877.0
2020-12-22 11:00:00,71.16,71.23,71.13,71.23,48322.0,65.0822,65.1462,65.0548,65.1462,48322.0
2020-12-22 11:05:00,71.24,71.28,71.21,71.24,26454.0,65.1554,65.192,65.1279,65.1554,26454.0
2020-12-22 11:10:00,71.23,71.26,71.22,71.24,23355.0,65.1462,65.1737,65.1371,65.1554,23355.0
2020-12-22 11:15:00,71.23,71.26,71.19,71.25,13941.0,65.1462,65.1737,65.1097,65.1645,13941.0
2020-12-22 11:20:00,71.25,71.25,71.18,71.18,13104.0,65.1645,65.1645,65.1005,65.1005,13104.0
2020-12-22 11:25:00,71.17,71.22,71.14,71.15,27753.0,65.0914,65.1371,65.0639,65.0731,27753.0
2020-12-22 11:30:00,71.16,71.18,71.1,71.17,59676.0,65.0822,65.1005,65.0273,65.0914,59676.0
2020-12-22 11:35:00,71.17,71.18,71.04,71.06,46234.0,65.0914,65.1005,64.9725,64.9908,46234.0
2020-12-22 11:40:00,71.06,71.07,70.93,71.0,48367.0,64.9908,64.9999,64.8719,64.9359,48367.0
2020-12-22 11:45:00,71.0,71.06,70.96,71.01,23230.0,64.9359,64.9908,64.8993,64.945,23230.0
2020-12-22 11:50:00,71.0,71.05,70.95,71.04,24074.0,64.9359,64.9816,64.8901,64.9725,24074.0
2020-12-22 11:55:00,71.05,71.09,71.04,71.08,10992.0,64.9816,65.0182,64.9725,65.009,10992.0
2020-12-22 12:00:00,71.08,71.11,71.04,71.05,34863.0,65.009,65.0365,64.9725,64.9816,34863.0
2020-12-22 12:05:00,71.05,71.08,71.0,71.01,25528.0,64.9816,65.009,64.9359,64.945,25528.0
2020-12-22 12:10:00,71.01,71.06,70.99,71.04,32196.0,64.945,64.9908,64.9267,64.9725,32196.0
2020-12-22 12:15:00,71.04,71.08,71.02,71.07,18178.0,64.9725,65.009,64.9542,64.9999,18178.0
2020-12-22 12:20:00,71.08,71.08,71.05,71.06,6600.0,65.009,65.009,64.9816,64.9908,6600.0
2020-12-22 12:25:00,71.06,71.09,71.02,71.03,11732.0,64.9908,65.0182,64.9542,64.9633,11732.0
2020-12-22 12:30:00,71.03,71.08,71.03,71.05,38990.0,64.9633,65.009,64.9633,64.9816,38990.0
2020-12-22 12:35:00,71.04,71.12,71.04,71.09,19067.0,64.9725,65.0456,64.9725,65.0182,19067.0
2020-12-22 12:40:00,71.1,71.16,71.1,71.15,16836.0,65.0273,65.0822,65.0273,65.0731,16836.0
2020-12-22 12:45:00,71.16,71.22,71.15,71.2,14817.0,65.0822,65.1371,65.0731,65.1188,14817.0
2020-12-22 12:50:00,71.2,71.2,71.16,71.16,12117.0,65.1188,65.1188,65.0822,65.0822,12117.0
2020-12-22 12:55:00,71.16,71.18,71.13,71.16,10563.0,65.0822,65.1005,65.0548,65.0822,10563.0
2020-12-22 13:00:00,71.17,71.2,71.15,71.15,16534.0,65.0914,65.1188,65.0731,65.0731,16534.0
2020-12-22 13:05:00,71.16,71.19,71.15,71.18,10290.0,65.0822,65.1097,65.0731,65.1005,10290.0
2020-12-22 13:10:00,71.19,71.22,71.18,71.21,16377.0,65.1097,65.1371,65.1005,65.1279,16377.0
2020-12-22 13:15:00,71.21,71.23,71.19,71.21,9231.0,65.1279,65.1462,65.1097,65.1279,9231.0
2020-12-22 13:20:00,71.21,71.24,71.2,71.23,10779.0,65.1279,65.1554,65.1188,65.1462,10779.0
2020-12-22 13:25:00,71.23,71.26,71.21,71.22,7005.0,65.1462,65.1737,65.1279,65.1371,7005.0
2020-12-22 13:30:00,71.23,71.26,71.19,71.25,25457.0,65.1462,65.1737,65.1097,65.1645,25457.0
2020-12-22 13:35:00,71.24,71.29,71.24,71.26,21670.0,65.1554,65.2011,65.1554,65.1737,21670.0
2020-12-22 13:40:00,71.26,71.28,71.23,71.25,17815.0,65.1737,65.192,65.1462,65.1645,17815.0
2020-12-22 13:45:00,71.26,71.3,71.25,71.27,17064.0,65.1737,65.2103,65.1645,65.1828,17064.0
2020-12-22 13:50:00,71.28,71.31,71.26,71.31,27069.0,65.192,65.2194,65.1737,65.2194,27069.0
2020-12-22 13:55:00,71.32,71.33,71.28,71.28,8612.0,65.2285,65.2377,65.192,65.192,8612.0
2020-12-22 14:00:00,71.28,71.3,71.24,71.26,10846.0,65.192,65.2103,65.1554,65.1737,10846.0
2020-12-22 14:05:00,71.27,71.28,71.23,71.27,16087.0,65.1828,65.192,65.1462,65.1828,16087.0
2020-12-22 14:10:00,71.27,71.28,71.22,71.27,11986.0,65.1828,65.192,65.1371,65.1828,11986.0
2020-12-22 14:15:00,71.28,71.32,71.28,71.31,6441.0,65.192,65.2285,65.192,65.2194,6441.0
2020-12-22 14:20:00,71.32,71.34,71.31,71.32,10542.0,65.2285,65.2468,65.2194,65.2285,10542.0
2020-12-22 14:25:00,71.33,71.35,71.29,71.35,9132.0,65.2377,65.256,65.2011,65.256,9132.0
2020-12-22 14:30:00,71.35,71.35,71.3,71.31,32470.0,65.256,65.256,65.2103,65.2194,32470.0
2020-12-22 14:35:00,71.32,71.34,71.25,71.25,23139.0,65.2285,65.2468,65.1645,65.1645,23139.0
2020-12-22 14:40:00,71.25,71.26,71.2,71.25,22632.0,65.1645,65.1737,65.1188,65.1645,22632.0
2020-12-22 14:45:00,71.26,71.29,71.21,71.28,15951.0,65.1737,65.2011,65.1279,65.192,15951.0
2020-12-22 14:50:00,71.29,71.33,71.26,71.28,19080.0,65.2011,65.2377,65.1737,65.192,19080.0
2020-12-22 14:55:00,71.27,71.33,71.27,71.32,21220.0,65.1828,65.2377,65.1828,65.2285,21220.0
2020-12-22 15:00:00,71.33,71.35,71.32,71.33,22272.0,65.2377,65.256,65.2285,65.2377,22272.0
2020-12-22 15:05:00,71.33,71.33,71.26,71.27,11446.0,65.2377,65.2377,65.1737,65.1828,11446.0
2020-12-22 15:10:00,71.26,71.26,71.19,71.21,30876.0,65.1737,65.1737,65.1097,65.1279,30876.0
2020-12-22 15:15:00,71.21,71.23,71.17,71.2,24803.0,65.1279,65.1462,65.0914,65.1188,24803.0
2020-12-22 15:20:00,71.2,71.24,71.17,71.17,31169.0,65.1188,65.1554,65.0914,65.0914,31169.0
2020-12-22 15:25:00,71.17,71.2,71.16,71.17,28904.0,65.0914,65.1188,65.0822,65.0914,28904.0
2020-12-22 15:30:00,71.17,71.18,71.11,71.14,140908.0,65.0914,65.1005,65.0365,65.0639,140908.0
2020-12-22 15:35:00,71.13,71.16,71.07,71.08,46811.0,65.0548,65.0822,64.9999,65.009,46811.0
2020-12-22 15:40:00,71.09,71.11,71.04,71.08,55753.0,65.0182,65.0365,64.9725,65.009,55753.0
2020-12-22 15:45:00,71.08,71.17,71.06,71.08,47440.0,65.009,65.0914,64.9908,65.009,47440.0
2020-12-22 15:50:00,71.07,71.13,71.03,71.09,92742.0,64.9999,65.0548,64.9633,65.0182,92742.0
2020-12-22 15:55:00,71.09,71.14,71.03,71.04,211514.0,65.0182,65.0639,64.9633,64.9725,211514.0
2020-12-23 09:30:00,71.42,71.77,71.42,71.76,90120.0,65.32,65.6401,65.32,65.631,90120.0
2020-12-23 09:35:00,71.74,71.78,71.65,71.72,72103.0,65.6127,65.6493,65.5304,65.5944,72103.0
2020-12-23 09:40:00,71.71,71.76,71.64,71.64,102636.0,65.5852,65.631,65.5212,65.5212,102636.0
2020-12-23 09:45:00,71.64,71.67,71.51,71.62,62360.0,65.5212,65.5487,65.4023,65.5029,62360.0
2020-12-23 09:50:00,71.61,71.66,71.54,71.56,104333.0,65.4938,65.5395,65.4298,65.448,104333.0
2020-12-23 09:55:00,71.56,71.56,71.47,71.53,85685.0,65.448,65.448,65.3657,65.4206,85685.0
2020-12-23 10:00:00,71.53,71.62,71.53,71.55,33307.0,65.4206,65.5029,65.4206,65.4389,33307.0
2020-12-23 10:05:00,71.56,71.6,71.49,71.5,23502.0,65.448,65.4846,65.384,65.3932,23502.0
2020-12-23 10:10:00,71.5,71.55,71.41,71.55,25979.0,65.3932,65.4389,65.3109,65.4389,25979.0
2020-12-23 10:15:00,71.55,71.55,71.32,71.36,34513.0,65.4389,65.4389,65.2285,65.2651,34513.0
2020-12-23 10:20:00,71.36,71.38,71.24,71.25,31872.0,65.2651,65.2834,65.1554,65.1645,31872.0
2020-12-23 10:25:00,71.25,71.37,71.23,71.31,25805.0,65.1645,65.2743,65.1462,65.2194,25805.0
2020-12-23 10:30:00,71.32,71.42,71.32,71.33,9497.0,65.2285,65.32,65.2285,65.2377,9497.0
2020-12-23 10:35:00,71.34,71.38,71.32,71.36,26290.0,65.2468,65.2834,65.2285,65.2651,26290.0
2020-12-23 10:40:00,71.36,71.42,71.31,71.4,30593.0,65.2651,65.32,65.2194,65.3017,30593.0
2020-12-23 10:45:00,71.41,71.46,71.39,71.46,27301.0,65.3109,65.3566,65.2926,65.3566,27301.0
2020-12-23 10:50:00,71.47,71.54,71.47,71.54,8819.0,65.3657,65.4298,65.3657,65.4298,8819.0
2020-12-23 10:55:00,71.56,71.65,71.55,71.64,20731.0,65.448,65.5304,65.4389,65.5212,20731.0
2020-12-23 11:00:00,71.63,71.71,71.61,71.7,40644.0,65.5121,65.5852,65.4938,65.5761,40644.0
2020-12-23 11:05:00,71.71,71.76,71.7,71.74,29953.0,65.5852,65.631,65.5761,65.6127,29953.0
2020-12-23 11:10:00,71.75,71.87,71.75,71.86,24483.0,65.6218,65.7316,65.6218,65.7224,24483.0
2020-12-23 11:15:00,71.85,71.88,71.81,71.84,28683.0,65.7133,65.7407,65.6767,65.7041,28683.0
2020-12-23 11:20:00,71.83,71.86,71.79,71.81,33127.0,65.695,65.7224,65.6584,65.6767,33127.0
2020-12-23 11:25:00,71.81,71.81,71.75,71.79,24469.0,65.6767,65.6767,65.6218,65.6584,24469.0
2020-12-23 11:30:00,71.79,71.8,71.72,71.77,35049.0,65.6584,65.6676,65.5944,65.6401,35049.0
2020-12-23 11:35:00,71.77,71.8,71.65,71.66,16671.0,65.6401,65.6676,65.5304,65.5395,16671.0
2020-12-23 11:40:00,71.67,71.71,71.65,71.66,14288.0,65.5487,65.5852,65.5304,65.5395,14288.0
2020-12-23 11:45:00,71.66,71.67,71.6,71.6,7098.0,65.5395,65.5487,65.4846,65.4846,7098.0
2020-12-23 11:50:00,71.61,71.63,71.53,71.55,13390.0,65.4938,65.5121,65.4206,65.4389,13390.0
2020-12-23 11:55:00,71.55,71.62,71.55,71.62,17539.0,65.4389,65.5029,65.4389,65.5029,17539.0
2020-12-23 12:00:00,71.63,71.67,71.61,71.67,18358.0,65.5121,65.5487,65.4938,65.5487,18358.0
2020-12-23 12:05:00,71.67,71.67,71.62,71.64,21504.0,65.5487,65.5487,65.5029,65.5212,21504.0
2020-12-23 12:10:00,71.64,71.64,71.6,71.62,25442.0,65.5212,65.5212,65.4846,65.5029,25442.0
2020-12-23 12:15:00,71.63,71.66,71.6,71.62,39006.0,65.5121,65.5395,65.4846,65.5029,39006.0
2020-12-23 12:20:00,71.62,71.62,71.47,71.48,37992.0,65.5029,65.5029,65.3657,65.3749,37992.0
2020-12-23 12:25:00,71.48,71.49,71.44,71.46,68035.0,65.3749,65.384,65.3383,65.3566,68035.0
2020-12-23 12:30:00,71.47,71.49,71.43,71.49,30880.0,65.3657,65.384,65.3292,65.384,30880.0
2020-12-23 12:35:00,71.5,71.52,71.48,71.5,37494.0,65.3932,65.4115,65.3749,65.3932,37494.0
2020-12-23 12:40:00,71.49,71.54,71.47,71.53,19391.0,65.384,65.4298,65.3657,65.4206,19391.0
2020-12-23 12:45:00,71.53,71.53,71.45,71.46,28170.0,65.4206,65.4206,65.3474,65.3566,28170.0
2020-12-23 12:50:00,71.46,71.53,71.46,71.52,24997.0,65.3566,65.4206,65.3566,65.4115,24997.0
2020-12-23 12:55:00,71.53,71.56,71.52,71.53,8315.0,65.4206,65.448,65.4115,65.4206,8315.0
2020-12-23 13:00:00,71.54,71.59,71.53,71.56,21541.0,65.4298,65.4755,65.4206,65.448,21541.0
2020-12-23 13:05:00,71.56,71.58,71.52,71.53,17051.0,65.448,65.4663,65.4115,65.4206,17051.0
2020-12-23 13:10:00,71.52,71.56,71.52,71.56,8651.0,65.4115,65.448,65.4115,65.448,8651.0
2020-12-23 13:15:00,71.55,71.57,71.52,71.55,10651.0,65.4389,65.4572,65.4115,65.4389,10651.0
2020-12-23 13:20:00,71.56,71.64,71.55,71.63,13153.0,65.448,65.5212,65.4389,65.5121,13153.0
2020-12-23 13:25:00,71.62,71.63,71.59,71.61,10479.0,65.5029,65.5121,65.4755,65.4938,10479.0
2020-12-23 13:30:00,71.61,71.63,71.58,71.62,15105.0,65.4938,65.5121,65.4663,65.5029,15105.0
2020-12-23 13:35:00,71.62,71.64,71.6,71.63,9611.0,65.5029,65.5212,65.4846,65.5121,9611.0
2020-12-23 13:40:00,71.63,71.66,71.61,71.66,18601.0,65.5121,65.5395,65.4938,65.5395,18601.0
2020-12-23 13:45:00,71.65,71.67,71.63,71.65,10177.0,65.5304,65.5487,65.5121,65.5304,10177.0
2020-12-23 13:50:00,71.65,71.67,71.59,71.6,20637.0,65.5304,65.5487,65.4755,65.4846,20637.0
2020-12-23 13:55:00,71.61,71.61,71.58,71.58,13577.0,65.4938,65.4938,65.4663,65.4663,13577.0
2020-12-23 14:00:00,71.58,71.63,71.58,71.59,10142.0,65.4663,65.5121,65.4663,65.4755,10142.0
2020-12-23 14:05:00,71.59,71.61,71.56,71.56,45467.0,65.4755,65.4938,65.448,65.448,45467.0
2020-12-23 14:10:00,71.56,71.57,71.53,71.57,9907.0,65.448,65.4572,65.4206,65.4572,9907.0
2020-12-23 14:15:00,71.57,71.57,71.51,71.51,15048.0,65.4572,65.4572,65.4023,65.4023,15048.0
2020-12-23 14:20:00,71.52,71.55,71.5,71.53,23153.0,65.4115,65.4389,65.3932,65.4206,23153.0
2020-12-23 14:25:00,71.53,71.55,71.52,71.53,14307.0,65.4206,65.4389,65.4115,65.4206,14307.0
2020-12-23 14:30:00,71.53,71.59,71.52,71.59,11820.0,65.4206,65.4755,65.4115,65.4755,11820.0
2020-12-23 14:35:00,71.59,71.6,71.57,71.58,15139.0,65.4755,65.4846,65.4572,65.4663,15139.0
2020-12-23 14:40:00,71.59,71.62,71.58,71.59,6575.0,65.4755,65.5029,65.4663,65.4755,6575.0
2020-12-23 14:45:00,71.58,71.59,71.54,71.57,16196.0,65.4663,65.4755,65.4298,65.4572,16196.0
2020-12-23 14:50:00,71.57,71.57,71.5,71.51,33918.0,65.4572,65.4572,65.3932,65.4023,33918.0
2020-12-23 14:55:00,71.51,71.56,71.49,71.52,8798.0,65.4023,65.448,65.384,65.4115,8798.0
2020-12-23 15:00:00,71.51,71.54,71.51,71.53,11292.0,65.4023,65.4298,65.4023,65.4206,11292.0
2020-12-23 15:05:00,71.53,71.54,71.51,71.54,30681.0,65.4206,65.4298,65.4023,65.4298,30681.0
2020-12-23 15:10:00,71.54,71.56,71.5,71.51,33156.0,65.4298,65.448,65.3932,65.4023,33156.0
2020-12-23 15:15:00,71.52,71.53,71.47,71.51,128779.0,65.4115,65.4206,65.3657,65.4023,128779.0
2020-12-23 15:20:00,71.5,71.52,71.46,71.47,169254.0,65.3932,65.4115,65.3566,65.3657,169254.0
2020-12-23 15:25:00,71.47,71.47,71.4,71.42,109913.0,65.3657,65.3657,65.3017,65.32,109913.0
2020-12-23 15:30:00,71.42,71.45,71.38,71.4,53329.0,65.32,65.3474,65.2834,65.3017,53329.0
2020-12-23 15:35:00,71.41,71.42,71.37,71.41,168281.0,65.3109,65.32,65.2743,65.3109,168281.0
2020-12-23 15:40:00,71.4,71.48,71.4,71.48,48925.0,65.3017,65.3749,65.3017,65.3749,48925.0
2020-12-23 15:45:00,71.47,71.49,71.4,71.42,143689.0,65.3657,65.384,65.3017,65.32,143689.0
2020-12-23 15:50:00,71.41,71.41,71.2,71.28,276238.0,65.3109,65.3109,65.1188,65.192,276238.0
2020-12-23 15:55:00,71.28,71.3,71.09,71.11,557633.0,65.192,65.2103,65.0182,65.0365,557633.0
2020-12-24 09:30:00,71.18,71.3,71.11,71.15,72836.0,65.1005,65.2103,65.0365,65.0731,72836.0
2020-12-24 09:35:00,71.14,71.14,70.98,71.0,43059.0,65.0639,65.0639,64.9176,64.9359,43059.0
2020-12-24 09:40:00,71.01,71.08,70.97,71.06,55376.0,64.945,65.009,64.9084,64.9908,55376.0
2020-12-24 09:45:00,71.06,71.06,70.91,70.99,45263.0,64.9908,64.9908,64.8536,64.9267,45263.0
2020-12-24 09:50:00,70.98,71.14,70.97,71.13,36743.0,64.9176,65.0639,64.9084,65.0548,36743.0
2020-12-24 09:55:00,71.13,71.24,71.1,71.23,28449.0,65.0548,65.1554,65.0273,65.1462,28449.0
2020-12-24 10:00:00,71.22,71.23,71.15,71.21,25487.0,65.1371,65.1462,65.0731,65.1279,25487.0
2020-12-24 10:05:00,71.22,71.25,71.18,71.19,35713.0,65.1371,65.1645,65.1005,65.1097,35713.0
2020-12-24 10:10:00,71.18,71.27,71.18,71.24,29655.0,65.1005,65.1828,65.1005,65.1554,29655.0
2020-12-24 10:15:00,71.23,71.24,71.17,71.2,23558.0,65.1462,65.1554,65.0914,65.1188,23558.0
2020-12-24 10:20:00,71.2,71.21,71.11,71.12,24966.0,65.1188,65.1279,65.0365,65.0456,24966.0
2020-12-24 10:25:00,71.13,71.19,71.13,71.14,24396.0,65.0548,65.1097,65.0548,65.0639,24396.0
2020-12-24 10:30:00,71.14,71.17,71.1,71.15,17130.0,65.0639,65.0914,65.0273,65.0731,17130.0
2020-12-24 10:35:00,71.15,71.15,71.09,71.12,17149.0,65.0731,65.0731,65.0182,65.0456,17149.0
2020-12-24 10:40:00,71.11,71.14,71.08,71.12,23308.0,65.0365,65.0639,65.009,65.0456,23308.0
2020-12-24 10:45:00,71.12,71.16,71.09,71.16,19570.0,65.0456,65.0822,65.0182,65.0822,19570.0
2020-12-24 10:50:00,71.17,71.23,71.15,71.23,17089.0,65.0914,65.1462,65.0731,65.1462,17089.0
2020-12-24 10:55:00,71.23,71.23,71.17,71.23,26714.0,65.1462,65.1462,65.0914,65.1462,26714.0
2020-12-24 11:00:00,71.23,71.24,71.17,71.19,12771.0,65.1462,65.1554,65.0914,65.1097,12771.0
2020-12-24 11:05:00,71.2,71.25,71.19,71.25,11988.0,65.1188,65.1645,65.1097,65.1645,11988.0
2020-12-24 11:10:00,71.24,71.28,71.22,71.24,25185.0,65.1554,65.192,65.1371,65.1554,25185.0
2020-12-24 11:15:00,71.25,71.25,71.15,71.17,20084.0,65.1645,65.1645,65.0731,65.0914,20084.0
2020-12-24 11:20:00,71.17,71.24,71.17,71.18,20451.0,65.0914,65.1554,65.0914,65.1005,20451.0
2020-12-24 11:25:00,71.19,71.19,71.14,71.14,15364.0,65.1097,65.1097,65.0639,65.0639,15364.0
2020-12-24 11:30:00,71.14,71.14,71.06,71.09,30784.0,65.0639,65.0639,64.9908,65.0182,30784.0
2020-12-24 11:35:00,71.1,71.1,71.04,71.05,4755.0,65.0273,65.0273,64.9725,64.9816,4755.0
2020-12-24 11:40:00,71.05,71.14,71.04,71.14,8716.0,64.9816,65.0639,64.9725,65.0639,8716.0
2020-12-24 11:45:00,71.15,71.18,71.13,71.16,17035.0,65.0731,65.1005,65.0548,65.0822,17035.0
2020-12-24 11:50:00,71.16,71.19,71.12,71.17,23478.0,65.0822,65.1097,65.0456,65.0914,23478.0
2020-12-24 11:55:00,71.17,71.22,71.16,71.22,21417.0,65.0914,65.1371,65.0822,65.1371,21417.0
2020-12-24 12:00:00,71.22,71.23,71.11,71.11,18696.0,65.1371,65.1462,65.0365,65.0365,18696.0
2020-12-24 12:05:00,71.11,71.2,71.11,71.18,20251.0,65.0365,65.1188,65.0365,65.1005,20251.0
2020-12-24 12:10:00,71.17,71.22,71.17,71.2,17030.0,65.0914,65.1371,65.0914,65.1188,17030.0
2020-12-24 12:15:00,71.19,71.21,71.16,71.2,9761.0,65.1097,65.1279,65.0822,65.1188,9761.0
2020-12-24 12:20:00,71.2,71.22,71.16,71.17,7725.0,65.1188,65.1371,65.0822,65.0914,7725.0
2020-12-24 12:25:00,71.18,71.24,71.16,71.23,16602.0,65.1005,65.1554,65.0822,65.1462,16602.0
2020-12-24 12:30:00,71.24,71.37,71.24,71.36,16340.0,65.1554,65.2743,65.1554,65.2651,16340.0
2020-12-24 12:35:00,71.35,71.37,71.32,71.36,34576.0,65.256,65.2743,65.2285,65.2651,34576.0
2020-12-24 12:40:00,71.35,71.36,71.32,71.35,20260.0,65.256,65.2651,65.2285,65.256,20260.0
2020-12-24 12:45:00,71.36,71.46,71.34,71.46,67913.0,65.2651,65.3566,65.2468,65.3566,67913.0
2020-12-24 12:50:00,71.47,71.56,71.47,71.52,51592.0,65.3657,65.448,65.3657,65.4115,51592.0
2020-12-24 12:55:00,71.52,71.59,71.52,71.58,91472.0,65.4115,65.4755,65.4115,65.4663,91472.0
2020-12-28 09:30:00,72.34,72.34,72.09,72.1,82996.0,66.1614,66.1614,65.9328,65.9419,82996.0
2020-12-28 09:35:00,72.1,72.2,71.95,71.96,75741.0,65.9419,66.0334,65.8047,65.8139,75741.0
2020-12-28 09:40:00,71.96,72.17,71.94,72.13,47462.0,65.8139,66.0059,65.7956,65.9694,47462.0
2020-12-28 09:45:00,72.13,72.2,72.03,72.15,70092.0,65.9694,66.0334,65.8779,65.9877,70092.0
2020-12-28 09:50:00,72.14,72.18,72.08,72.09,34630.0,65.9785,66.0151,65.9236,65.9328,34630.0
2020-12-28 09:55:00,72.09,72.11,72.04,72.04,26448.0,65.9328,65.9511,65.8871,65.8871,26448.0
2020-12-28 10:00:00,72.03,72.07,71.96,71.99,39778.0,65.8779,65.9145,65.8139,65.8413,39778.0
2020-12-28 10:05:00,71.98,72.05,71.97,72.03,19099.0,65.8322,65.8962,65.823,65.8779,19099.0
2020-12-28 10:10:00,72.03,72.17,72.02,72.09,54621.0,65.8779,66.0059,65.8688,65.9328,54621.0
2020-12-28 10:15:00,72.09,72.13,72.02,72.06,17656.0,65.9328,65.9694,65.8688,65.9053,17656.0
2020-12-28 10:20:00,72.06,72.26,72.05,72.26,38573.0,65.9053,66.0883,65.8962,66.0883,38573.0
2020-12-28 10:25:00,72.27,72.34,72.22,72.28,84188.0,66.0974,66.1614,66.0517,66.1066,84188.0
2020-12-28 10:30:00,72.27,72.29,72.22,72.23,48348.0,66.0974,66.1157,66.0517,66.0608,48348.0
2020-12-28 10:35:00,72.23,72.25,72.08,72.08,25405.0,66.0608,66.0791,65.9236,65.9236,25405.0
2020-12-28 10:40:00,72.09,72.09,72.03,72.04,17635.0,65.9328,65.9328,65.8779,65.8871,17635.0
2020-12-28 10:45:00,72.04,72.06,71.94,71.94,28643.0,65.8871,65.9053,65.7956,65.7956,28643.0
2020-12-28 10:50:00,71.93,71.98,71.93,71.95,14781.0,65.7864,65.8322,65.7864,65.8047,14781.0
2020-12-28 10:55:00,71.97,71.99,71.92,71.98,33744.0,65.823,65.8413,65.7773,65.8322,33744.0
2020-12-28 11:00:00,71.97,71.97,71.87,71.88,37366.0,65.823,65.823,65.7316,65.7407,37366.0
2020-12-28 11:05:00,71.87,71.94,71.87,71.94,28309.0,65.7316,65.7956,65.7316,65.7956,28309.0
2020-12-28 11:10:00,71.93,71.93,71.89,71.89,19485.0,65.7864,65.7864,65.7499,65.7499,19485.0
2020-12-28 11:15:00,71.89,71.9,71.78,71.81,14601.0,65.7499,65.759,65.6493,65.6767,14601.0
2020-12-28 11:20:00,71.81,71.83,71.77,71.82,12158.0,65.6767,65.695,65.6401,65.6858,12158.0
2020-12-28 11:25:00,71.82,71.85,71.79,71.83,11281.0,65.6858,65.7133,65.6584,65.695,11281.0
2020-12-28 11:30:00,71.84,71.85,71.81,71.82,20559.0,65.7041,65.7133,65.6767,65.6858,20559.0
2020-12-28 11:35:00,71.81,71.83,71.77,71.79,13180.0,65.6767,65.695,65.6401,65.6584,13180.0
2020-12-28 11:40:00,71.78,71.82,71.77,71.78,8174.0,65.6493,65.6858,65.6401,65.6493,8174.0
2020-12-28 11:45:00,71.78,71.78,71.75,71.76,14771.0,65.6493,65.6493,65.6218,65.631,14771.0
2020-12-28 11:50:00,71.76,71.76,71.67,71.68,30093.0,65.631,65.631,65.5487,65.5578,30093.0
2020-12-28 11:55:00,71.69,71.69,71.59,71.6,26750.0,65.5669,65.5669,65.4755,65.4846,26750.0
2020-12-28 12:00:00,71.59,71.65,71.59,71.63,7618.0,65.4755,65.5304,65.4755,65.5121,7618.0
2020-12-28 12:05:00,71.63,71.64,71.53,71.53,18421.0,65.5121,65.5212,65.4206,65.4206,18421.0
2020-12-28 12:10:00,71.53,71.54,71.46,71.51,42192.0,65.4206,65.4298,65.3566,65.4023,42192.0
2020-12-28 12:15:00,71.51,71.51,71.45,71.45,10131.0,65.4023,65.4023,65.3474,65.3474,10131.0
2020-12-28 12:20:00,71.44,71.49,71.43,71.47,8063.0,65.3383,65.384,65.3292,65.3657,8063.0
2020-12-28 12:25:00,71.47,71.55,71.47,71.54,19549.0,65.3657,65.4389,65.3657,65.4298,19549.0
2020-12-28 12:30:00,71.54,71.55,71.5,71.54,23664.0,65.4298,65.4389,65.3932,65.4298,23664.0
2020-12-28 12:35:00,71.55,71.56,71.53,71.56,33392.0,65.4389,65.448,65.4206,65.448,33392.0
2020-12-28 12:40:00,71.57,71.57,71.5,71.55,21093.0,65.4572,65.4572,65.3932,65.4389,21093.0
2020-12-28 12:45:00,71.56,71.58,71.55,71.55,11073.0,65.448,65.4663,65.4389,65.4389,11073.0
2020-12-28 12:50:00,71.55,71.55,71.47,71.51,48228.0,65.4389,65.4389,65.3657,65.4023,48228.0
2020-12-28 12:55:00,71.5,71.5,71.45,71.47,26274.0,65.3932,65.3932,65.3474,65.3657,26274.0
2020-12-28 13:00:00,71.47,71.51,71.47,71.48,13994.0,65.3657,65.4023,65.3657,65.3749,13994.0
2020-12-28 13:05:00,71.49,71.52,71.48,71.51,15667.0,65.384,65.4115,65.3749,65.4023,15667.0
2020-12-28 13:10:00,71.51,71.52,71.48,71.49,12033.0,65.4023,65.4115,65.3749,65.384,12033.0
2020-12-28 13:15:00,71.5,71.52,71.48,71.49,21890.0,65.3932,65.4115,65.3749,65.384,21890.0
2020-12-28 13:20:00,71.49,71.52,71.48,71.5,31547.0,65.384,65.4115,65.3749,65.3932,31547.0
2020-12-28 13:25:00,71.51,71.52,71.48,71.48,10747.0,65.4023,65.4115,65.3749,65.3749,10747.0
2020-12-28 13:30:00,71.48,71.5,71.46,71.46,12337.0,65.3749,65.3932,65.3566,65.3566,12337.0
2020-12-28 13:35:00,71.46,71.51,71.46,71.49,17104.0,65.3566,65.4023,65.3566,65.384,17104.0
2020-12-28 13:40:00,71.49,71.53,71.49,71.5,13634.0,65.384,65.4206,65.384,65.3932,13634.0
2020-12-28 13:45:00,71.49,71.5,71.46,71.46,17706.0,65.384,65.3932,65.3566,65.3566,17706.0
2020-12-28 13:50:00,71.46,71.48,71.45,71.45,8923.0,65.3566,65.3749,65.3474,65.3474,8923.0
2020-12-28 13:55:00,71.44,71.46,71.43,71.46,6830.0,65.3383,65.3566,65.3292,65.3566,6830.0
2020-12-28 14:00:00,71.46,71.51,71.45,71.49,16103.0,65.3566,65.4023,65.3474,65.384,16103.0
2020-12-28 14:05:00,71.5,71.56,71.5,71.53,7273.0,65.3932,65.448,65.3932,65.4206,7273.0
2020-12-28 14:10:00,71.53,71.56,71.52,71.56,6312.0,65.4206,65.448,65.4115,65.448,6312.0
2020-12-28 14:15:00,71.55,71.61,71.54,71.56,13732.0,65.4389,65.4938,65.4298,65.448,13732.0
2020-12-28 14:20:00,71.55,71.58,71.54,71.55,12778.0,65.4389,65.4663,65.4298,65.4389,12778.0
2020-12-28 14:25:00,71.55,71.55,71.51,71.52,27318.0,65.4389,65.4389,65.4023,65.4115,27318.0
2020-12-28 14:30:00,71.53,71.6,71.53,71.59,8757.0,65.4206,65.4846,65.4206,65.4755,8757.0
2020-12-28 14:35:00,71.58,71.59,71.55,71.56,11352.0,65.4663,65.4755,65.4389,65.448,11352.0
2020-12-28 14:40:00,71.56,71.62,71.56,71.6,14924.0,65.448,65.5029,65.448,65.4846,14924.0
2020-12-28 14:45:00,71.6,71.62,71.6,71.61,5453.0,65.4846,65.5029,65.4846,65.4938,5453.0
2020-12-28 14:50:00,71.6,71.62,71.57,71.6,29380.0,65.4846,65.5029,65.4572,65.4846,29380.0
2020-12-28 14:55:00,71.6,71.61,71.56,71.58,15133.0,65.4846,65.4938,65.448,65.4663,15133.0
2020-12-28 15:00:00,71.59,71.59,71.57,71.58,11477.0,65.4755,65.4755,65.4572,65.4663,11477.0
2020-12-28 15:05:00,71.59,71.59,71.51,71.51,12122.0,65.4755,65.4755,65.4023,65.4023,12122.0
2020-12-28 15:10:00,71.51,71.54,71.49,71.5,15315.0,65.4023,65.4298,65.384,65.3932,15315.0
2020-12-28 15:15:00,71.51,71.53,71.47,71.47,16537.0,65.4023,65.4206,65.3657,65.3657,16537.0
2020-12-28 15:20:00,71.47,71.49,71.47,71.49,43507.0,65.3657,65.384,65.3657,65.384,43507.0
2020-12-28 15:25:00,71.49,71.51,71.43,71.44,21620.0,65.384,65.4023,65.3292,65.3383,21620.0
2020-12-28 15:30:00,71.43,71.44,71.37,71.39,23966.0,65.3292,65.3383,65.2743,65.2926,23966.0
2020-12-28 15:35:00,71.38,71.39,71.34,71.35,36880.0,65.2834,65.2926,65.2468,65.256,36880.0
2020-12-28 15:40:00,71.35,71.45,71.35,71.41,27998.0,65.256,65.3474,65.256,65.3109,27998.0
2020-12-28 15:45:00,71.41,71.45,71.34,71.34,57697.0,65.3109,65.3474,65.2468,65.2468,57697.0
2020-12-28 15:50:00,71.35,71.36,71.28,71.33,76867.0,65.256,65.2651,65.192,65.2377,76867.0
2020-12-28 15:55:00,71.33,71.37,71.27,71.28,178201.0,65.2377,65.2743,65.1828,65.192,178201.0
2020-12-29 09:30:00,71.67,71.84,71.63,71.63,76395.0,65.5487,65.7041,65.5121,65.5121,76395.0
2020-12-29 09:35:00,71.62,71.68,71.57,71.62,61933.0,65.5029,65.5578,65.4572,65.5029,61933.0
2020-12-29 09:40:00,71.62,71.66,71.52,71.54,66828.0,65.5029,65.5395,65.4115,65.4298,66828.0
2020-12-29 09:45:00,71.56,71.67,71.52,71.64,45300.0,65.448,65.5487,65.4115,65.5212,45300.0
2020-12-29 09:50:00,71.64,71.65,71.43,71.43,62901.0,65.5212,65.5304,65.3292,65.3292,62901.0
2020-12-29 09:55:00,71.43,71.44,71.22,71.34,57845.0,65.3292,65.3383,65.1371,65.2468,57845.0
2020-12-29 10:00:00,71.33,71.47,71.3,71.41,61808.0,65.2377,65.3657,65.2103,65.3109,61808.0
2020-12-29 10:05:00,71.4,71.45,71.33,71.43,47319.0,65.3017,65.3474,65.2377,65.3292,47319.0
2020-12-29 10:10:00,71.42,71.42,71.22,71.23,53559.0,65.32,65.32,65.1371,65.1462,53559.0
2020-12-29 10:15:00,71.24,71.3,71.19,71.28,66376.0,65.1554,65.2103,65.1097,65.192,66376.0
2020-12-29 10:20:00,71.27,71.45,71.25,71.45,59538.0,65.1828,65.3474,65.1645,65.3474,59538.0
2020-12-29 10:25:00,71.46,71.46,71.27,71.29,38533.0,65.3566,65.3566,65.1828,65.2011,38533.0
2020-12-29 10:30:00,71.29,71.37,71.27,71.36,32374.0,65.2011,65.2743,65.1828,65.2651,32374.0
2020-12-29 10:35:00,71.36,71.47,71.33,71.39,42130.0,65.2651,65.3657,65.2377,65.2926,42130.0
2020-12-29 10:40:00,71.4,71.52,71.38,71.52,33136.0,65.3017,65.4115,65.2834,65.4115,33136.0
2020-12-29 10:45:00,71.53,71.53,71.48,71.48,34854.0,65.4206,65.4206,65.3749,65.3749,34854.0
2020-12-29 10:50:00,71.49,71.52,71.45,71.5,33492.0,65.384,65.4115,65.3474,65.3932,33492.0
2020-12-29 10:55:00,71.5,71.58,71.5,71.57,51228.0,65.3932,65.4663,65.3932,65.4572,51228.0
2020-12-29 11:00:00,71.56,71.56,71.44,71.45,33229.0,65.448,65.448,65.3383,65.3474,33229.0
2020-12-29 11:05:00,71.44,71.51,71.44,71.5,53764.0,65.3383,65.4023,65.3383,65.3932,53764.0
2020-12-29 11:10:00,71.5,71.55,71.48,71.5,24992.0,65.3932,65.4389,65.3749,65.3932,24992.0
2020-12-29 11:15:00,71.5,71.52,71.45,71.49,34078.0,65.3932,65.4115,65.3474,65.384,34078.0
2020-12-29 11:20:00,71.48,71.57,71.48,71.55,41220.0,65.3749,65.4572,65.3749,65.4389,41220.0
2020-12-29 11:25:00,71.55,71.58,71.5,71.53,36038.0,65.4389,65.4663,65.3932,65.4206,36038.0
2020-12-29 11:30:00,71.53,71.57,71.52,71.53,40757.0,65.4206,65.4572,65.4115,65.4206,40757.0
2020-12-29 11:35:00,71.53,71.59,71.52,71.55,59249.0,65.4206,65.4755,65.4115,65.4389,59249.0
2020-12-29 11:40:00,71.55,71.59,71.54,71.58,16669.0,65.4389,65.4755,65.4298,65.4663,16669.0
2020-12-29 11:45:00,71.58,71.59,71.55,71.56,26543.0,65.4663,65.4755,65.4389,65.448,26543.0
2020-12-29 11:50:00,71.56,71.57,71.46,71.47,134328.0,65.448,65.4572,65.3566,65.3657,134328.0
2020-12-29 11:55:00,71.48,71.48,71.43,71.47,34726.0,65.3749,65.3749,65.3292,65.3657,34726.0
2020-12-29 12:00:00,71.47,71.53,71.46,71.51,21134.0,65.3657,65.4206,65.3566,65.4023,21134.0
2020-12-29 12:05:00,71.52,71.52,71.49,71.52,19082.0,65.4115,65.4115,65.384,65.4115,19082.0
2020-12-29 12:10:00,71.52,71.52,71.37,71.39,38946.0,65.4115,65.4115,65.2743,65.2926,38946.0
2020-12-29 12:15:00,71.39,71.41,71.36,71.37,23977.0,65.2926,65.3109,65.2651,65.2743,23977.0
2020-12-29 12:20:00,71.36,71.38,71.26,71.28,24609.0,65.2651,65.2834,65.1737,65.192,24609.0
2020-12-29 12:25:00,71.28,71.32,71.26,71.27,27517.0,65.192,65.2285,65.1737,65.1828,27517.0
2020-12-29 12:30:00,71.27,71.27,71.15,71.15,30623.0,65.1828,65.1828,65.0731,65.0731,30623.0
2020-12-29 12:35:00,71.14,71.18,71.08,71.08,24794.0,65.0639,65.1005,65.009,65.009,24794.0
2020-12-29 12:40:00,71.08,71.17,71.08,71.12,30373.0,65.009,65.0914,65.009,65.0456,30373.0
2020-12-29 12:45:00,71.12,71.12,70.94,70.95,94639.0,65.0456,65.0456,64.881,64.8901,94639.0
2020-12-29 12:50:00,70.94,70.95,70.86,70.9,56262.0,64.881,64.8901,64.8078,64.8444,56262.0
2020-12-29 12:55:00,70.89,71.0,70.87,71.0,35445.0,64.8353,64.9359,64.817,64.9359,35445.0
2020-12-29 13:00:00,70.98,70.99,70.9,70.91,48861.0,64.9176,64.9267,64.8444,64.8536,48861.0
2020-12-29 13:05:00,70.89,70.94,70.87,70.92,26683.0,64.8353,64.881,64.817,64.8627,26683.0
2020-12-29 13:10:00,70.91,70.95,70.87,70.95,28844.0,64.8536,64.8901,64.817,64.8901,28844.0
2020-12-29 13:15:00,70.94,70.99,70.94,70.97,38009.0,64.881,64.9267,64.881,64.9084,38009.0
2020-12-29 13:20:00,70.97,71.0,70.93,70.95,38083.0,64.9084,64.9359,64.8719,64.8901,38083.0
2020-12-29 13:25:00,70.96,71.0,70.93,70.98,23708.0,64.8993,64.9359,64.8719,64.9176,23708.0
2020-12-29 13:30:00,70.97,70.97,70.9,70.94,27838.0,64.9084,64.9084,64.8444,64.881,27838.0
2020-12-29 13:35:00,70.92,70.94,70.88,70.9,18813.0,64.8627,64.881,64.8261,64.8444,18813.0
2020-12-29 13:40:00,70.9,70.91,70.85,70.85,21461.0,64.8444,64.8536,64.7987,64.7987,21461.0
2020-12-29 13:45:00,70.85,70.9,70.85,70.9,15484.0,64.7987,64.8444,64.7987,64.8444,15484.0
2020-12-29 13:50:00,70.9,70.94,70.87,70.94,36997.0,64.8444,64.881,64.817,64.881,36997.0
2020-12-29 13:55:00,70.93,70.99,70.92,70.94,12119.0,64.8719,64.9267,64.8627,64.881,12119.0
2020-12-29 14:00:00,70.93,70.96,70.84,70.85,14781.0,64.8719,64.8993,64.7895,64.7987,14781.0
2020-12-29 14:05:00,70.86,70.91,70.85,70.86,18169.0,64.8078,64.8536,64.7987,64.8078,18169.0
2020-12-29 14:10:00,70.85,70.87,70.79,70.79,13293.0,64.7987,64.817,64.7438,64.7438,13293.0
2020-12-29 14:15:00,70.8,70.83,70.77,70.82,22148.0,64.753,64.7804,64.7255,64.7713,22148.0
2020-12-29 14:20:00,70.82,70.92,70.8,70.91,33154.0,64.7713,64.8627,64.753,64.8536,33154.0
2020-12-29 14:25:00,70.92,70.93,70.86,70.86,30667.0,64.8627,64.8719,64.8078,64.8078,30667.0
2020-12-29 14:30:00,70.86,70.89,70.84,70.85,26182.0,64.8078,64.8353,64.7895,64.7987,26182.0
2020-12-29 14:35:00,70.84,70.88,70.8,70.87,20653.0,64.7895,64.8261,64.753,64.817,20653.0
2020-12-29 14:40:00,70.87,70.87,70.82,70.84,11026.0,64.817,64.817,64.7713,64.7895,11026.0
2020-12-29 14:45:00,70.83,70.87,70.81,70.87,23688.0,64.7804,64.817,64.7621,64.817,23688.0
2020-12-29 14:50:00,70.88,70.97,70.88,70.92,30261.0,64.8261,64.9084,64.8261,64.8627,30261.0
2020-12-29 14:55:00,70.91,70.94,70.91,70.91,14379.0,64.8536,64.881,64.8536,64.8536,14379.0
2020-12-29 15:00:00,70.91,70.96,70.91,70.93,24713.0,64.8536,64.8993,64.8536,64.8719,24713.0
2020-12-29 15:05:00,70.92,70.94,70.88,70.93,24276.0,64.8627,64.881,64.8261,64.8719,24276.0
2020-12-29 15:10:00,70.94,71.05,70.93,71.05,28211.0,64.881,64.9816,64.8719,64.9816,28211.0
2020-12-29 15:15:00,71.06,71.09,71.01,71.06,59489.0,64.9908,65.0182,64.945,64.9908,59489.0
2020-12-29 15:20:00,71.05,71.11,71.05,71.09,40837.0,64.9816,65.0365,64.9816,65.0182,40837.0
2020-12-29 15:25:00,71.09,71.15,71.09,71.13,41513.0,65.0182,65.0731,65.0182,65.0548,41513.0
2020-12-29 15:30:00,71.13,71.16,71.11,71.14,39576.0,65.0548,65.0822,65.0365,65.0639,39576.0
2020-12-29 15:35:00,71.14,71.17,71.12,71.16,34290.0,65.0639,65.0914,65.0456,65.0822,34290.0
2020-12-29 15:40:00,71.16,71.18,71.13,71.15,40688.0,65.0822,65.1005,65.0548,65.0731,40688.0
2020-12-29 15:45:00,71.14,71.19,71.13,71.15,37746.0,65.0639,65.1097,65.0548,65.0731,37746.0
2020-12-29 15:50:00,71.15,71.21,71.13,71.13,61540.0,65.0731,65.1279,65.0548,65.0548,61540.0
2020-12-29 15:55:00,71.14,71.17,71.06,71.12,174806.0,65.0639,65.0914,64.9908,65.0456,174806.0
2020-12-30 09:30:00,71.37,71.58,71.33,71.55,70769.0,65.2743,65.4663,65.2377,65.4389,70769.0
2020-12-30 09:35:00,71.54,71.82,71.54,71.82,44433.0,65.4298,65.6858,65.4298,65.6858,44433.0
2020-12-30 09:40:00,71.85,71.93,71.83,71.92,47393.0,65.7133,65.7864,65.695,65.7773,47393.0
2020-12-30 09:45:00,71.93,72.05,71.91,72.01,89869.0,65.7864,65.8962,65.7682,65.8596,89869.0
2020-12-30 09:50:00,72.01,72.16,71.99,72.11,79553.0,65.8596,65.9968,65.8413,65.9511,79553.0
2020-12-30 09:55:00,72.12,72.15,72.05,72.1,138830.0,65.9602,65.9877,65.8962,65.9419,138830.0
2020-12-30 10:00:00,72.09,72.18,72.09,72.14,73422.0,65.9328,66.0151,65.9328,65.9785,73422.0
2020-12-30 10:05:00,72.16,72.23,72.11,72.18,61720.0,65.9968,66.0608,65.9511,66.0151,61720.0
2020-12-30 10:10:00,72.18,72.2,72.05,72.06,41538.0,66.0151,66.0334,65.8962,65.9053,41538.0
2020-12-30 10:15:00,72.05,72.07,72.02,72.05,79657.0,65.8962,65.9145,65.8688,65.8962,79657.0
2020-12-30 10:20:00,72.04,72.14,72.02,72.13,31317.0,65.8871,65.9785,65.8688,65.9694,31317.0
2020-12-30 10:25:00,72.13,72.17,72.09,72.15,18156.0,65.9694,66.0059,65.9328,65.9877,18156.0
2020-12-30 10:30:00,72.16,72.26,72.16,72.26,27895.0,65.9968,66.0883,65.9968,66.0883,27895.0
2020-12-30 10:35:00,72.25,72.25,72.1,72.11,30071.0,66.0791,66.0791,65.9419,65.9511,30071.0
2020-12-30 10:40:00,72.12,72.19,72.11,72.16,10570.0,65.9602,66.0242,65.9511,65.9968,10570.0
2020-12-30 10:45:00,72.17,72.17,72.11,72.13,29673.0,66.0059,66.0059,65.9511,65.9694,29673.0
2020-12-30 10:50:00,72.13,72.14,72.08,72.11,23480.0,65.9694,65.9785,65.9236,65.9511,23480.0
2020-12-30 10:55:00,72.1,72.16,72.09,72.15,21768.0,65.9419,65.9968,65.9328,65.9877,21768.0
2020-12-30 11:00:00,72.15,72.17,72.11,72.16,91232.0,65.9877,66.0059,65.9511,65.9968,91232.0
2020-12-30 11:05:00,72.15,72.17,72.08,72.09,14140.0,65.9877,66.0059,65.9236,65.9328,14140.0
2020-12-30 11:10:00,72.09,72.12,72.04,72.05,28114.0,65.9328,65.9602,65.8871,65.8962,28114.0
2020-12-30 11:15:00,72.02,72.06,71.97,71.97,12650.0,65.8688,65.9053,65.823,65.823,12650.0
2020-12-30 11:20:00,71.96,72.07,71.95,72.06,21425.0,65.8139,65.9145,65.8047,65.9053,21425.0
2020-12-30 11:25:00,72.06,72.06,71.88,71.89,15595.0,65.9053,65.9053,65.7407,65.7499,15595.0
2020-12-30 11:30:00,71.88,71.94,71.88,71.91,22916.0,65.7407,65.7956,65.7407,65.7682,22916.0
2020-12-30 11:35:00,71.94,71.97,71.92,71.93,10014.0,65.7956,65.823,65.7773,65.7864,10014.0
2020-12-30 11:40:00,71.93,71.98,71.92,71.98,10513.0,65.7864,65.8322,65.7773,65.8322,10513.0
2020-12-30 11:45:00,71.97,71.98,71.9,71.94,9723.0,65.823,65.8322,65.759,65.7956,9723.0
2020-12-30 11:50:00,71.94,71.99,71.94,71.94,10457.0,65.7956,65.8413,65.7956,65.7956,10457.0
2020-12-30 11:55:00,71.94,71.96,71.93,71.93,6038.0,65.7956,65.8139,65.7864,65.7864,6038.0
2020-12-30 12:00:00,71.92,71.92,71.85,71.87,17166.0,65.7773,65.7773,65.7133,65.7316,17166.0
2020-12-30 12:05:00,71.88,71.92,71.87,71.88,6855.0,65.7407,65.7773,65.7316,65.7407,6855.0
2020-12-30 12:10:00,71.88,71.91,71.86,71.9,11602.0,65.7407,65.7682,65.7224,65.759,11602.0
2020-12-30 12:15:00,71.9,71.94,71.89,71.9,10772.0,65.759,65.7956,65.7499,65.759,10772.0
2020-12-30 12:20:00,71.91,71.94,71.9,71.91,9500.0,65.7682,65.7956,65.759,65.7682,9500.0
2020-12-30 12:25:00,71.9,71.96,71.9,71.94,12685.0,65.759,65.8139,65.759,65.7956,12685.0
2020-12-30 12:30:00,71.94,71.94,71.89,71.9,16128.0,65.7956,65.7956,65.7499,65.759,16128.0
2020-12-30 12:35:00,71.91,71.94,71.89,71.9,34343.0,65.7682,65.7956,65.7499,65.759,34343.0
2020-12-30 12:40:00,71.9,71.98,71.89,71.97,45216.0,65.759,65.8322,65.7499,65.823,45216.0
2020-12-30 12:45:00,71.97,71.97,71.93,71.96,89375.0,65.823,65.823,65.7864,65.8139,89375.0
2020-12-30 12:50:00,71.95,71.99,71.89,71.92,32210.0,65.8047,65.8413,65.7499,65.7773,32210.0
2020-12-30 12:55:00,71.92,71.97,71.91,71.96,26352.0,65.7773,65.823,65.7682,65.8139,26352.0
2020-12-30 13:00:00,71.96,72.0,71.96,71.98,14913.0,65.8139,65.8505,65.8139,65.8322,14913.0
2020-12-30 13:05:00,71.98,72.0,71.96,71.99,12694.0,65.8322,65.8505,65.8139,65.8413,12694.0
2020-12-30 13:10:00,71.99,72.03,71.98,72.03,7018.0,65.8413,65.8779,65.8322,65.8779,7018.0
2020-12-30 13:15:00,72.03,72.06,72.0,72.01,27989.0,65.8779,65.9053,65.8505,65.8596,27989.0
2020-12-30 13:20:00,72.0,72.01,71.97,72.0,20244.0,65.8505,65.8596,65.823,65.8505,20244.0
2020-12-30 13:25:00,72.0,72.02,71.96,71.97,9143.0,65.8505,65.8688,65.8139,65.823,9143.0
2020-12-30 13:30:00,71.97,72.01,71.97,72.0,42637.0,65.823,65.8596,65.823,65.8505,42637.0
2020-12-30 13:35:00,72.01,72.01,71.97,71.97,19293.0,65.8596,65.8596,65.823,65.823,19293.0
2020-12-30 13:40:00,71.96,72.0,71.94,72.0,17656.0,65.8139,65.8505,65.7956,65.8505,17656.0
2020-12-30 13:45:00,72.0,72.05,71.99,72.03,10725.0,65.8505,65.8962,65.8413,65.8779,10725.0
2020-12-30 13:50:00,72.03,72.06,71.96,71.97,9104.0,65.8779,65.9053,65.8139,65.823,9104.0
2020-12-30 13:55:00,71.97,72.01,71.95,71.96,11911.0,65.823,65.8596,65.8047,65.8139,11911.0
2020-12-30 14:00:00,71.96,71.99,71.94,71.98,12508.0,65.8139,65.8413,65.7956,65.8322,12508.0
2020-12-30 14:05:00,71.99,72.02,71.97,72.01,9104.0,65.8413,65.8688,65.823,65.8596,9104.0
2020-12-30 14:10:00,72.02,72.04,71.98,72.03,20183.0,65.8688,65.8871,65.8322,65.8779,20183.0
2020-12-30 14:15:00,72.02,72.03,72.0,72.01,11167.0,65.8688,65.8779,65.8505,65.8596,11167.0
2020-12-30 14:20:00,72.01,72.04,72.0,72.03,7020.0,65.8596,65.8871,65.8505,65.8779,7020.0
2020-12-30 14:25:00,72.04,72.07,72.03,72.06,17959.0,65.8871,65.9145,65.8779,65.9053,17959.0
2020-12-30 14:30:00,72.05,72.07,72.03,72.04,15317.0,65.8962,65.9145,65.8779,65.8871,15317.0
2020-12-30 14:35:00,72.03,72.04,72.01,72.03,14934.0,65.8779,65.8871,65.8596,65.8779,14934.0
2020-12-30 14:40:00,72.03,72.07,72.02,72.03,18168.0,65.8779,65.9145,65.8688,65.8779,18168.0
2020-12-30 14:45:00,72.03,72.05,72.01,72.05,17723.0,65.8779,65.8962,65.8596,65.8962,17723.0
2020-12-30 14:50:00,72.06,72.08,72.01,72.01,25216.0,65.9053,65.9236,65.8596,65.8596,25216.0
2020-12-30 14:55:00,72.01,72.03,71.99,72.03,16342.0,65.8596,65.8779,65.8413,65.8779,16342.0
2020-12-30 15:00:00,72.03,72.04,71.98,72.02,18300.0,65.8779,65.8871,65.8322,65.8688,18300.0
2020-12-30 15:05:00,72.02,72.03,72.0,72.02,14012.0,65.8688,65.8779,65.8505,65.8688,14012.0
2020-12-30 15:10:00,72.02,72.08,72.02,72.08,24465.0,65.8688,65.9236,65.8688,65.9236,24465.0
2020-12-30 15:15:00,72.07,72.09,72.03,72.04,33413.0,65.9145,65.9328,65.8779,65.8871,33413.0
2020-12-30 15:20:00,72.05,72.09,72.03,72.08,23252.0,65.8962,65.9328,65.8779,65.9236,23252.0
2020-12-30 15:25:00,72.08,72.12,72.08,72.1,43657.0,65.9236,65.9602,65.9236,65.9419,43657.0
2020-12-30 15:30:00,72.1,72.15,72.1,72.14,47697.0,65.9419,65.9877,65.9419,65.9785,47697.0
2020-12-30 15:35:00,72.15,72.2,72.14,72.19,49205.0,65.9877,66.0334,65.9785,66.0242,49205.0
2020-12-30 15:40:00,72.19,72.23,72.15,72.16,81579.0,66.0242,66.0608,65.9877,65.9968,81579.0
2020-12-30 15:45:00,72.16,72.17,72.08,72.09,42493.0,65.9968,66.0059,65.9236,65.9328,42493.0
2020-12-30 15:50:00,72.09,72.2,72.08,72.19,111180.0,65.9328,66.0334,65.9236,66.0242,111180.0
2020-12-30 15:55:00,72.19,72.2,72.07,72.1,191168.0,66.0242,66.0334,65.9145,65.9419,191168.0
2020-12-31 09:30:00,72.21,72.21,71.65,71.73,114868.0,66.0425,66.0425,65.5304,65.6035,114868.0
2020-12-31 09:35:00,71.73,71.83,71.63,71.76,86624.0,65.6035,65.695,65.5121,65.631,86624.0
2020-12-31 09:40:00,71.75,71.8,71.68,71.79,53637.0,65.6218,65.6676,65.5578,65.6584,53637.0
2020-12-31 09:45:00,71.78,71.84,71.72,71.74,59864.0,65.6493,65.7041,65.5944,65.6127,59864.0
2020-12-31 09:50:00,71.74,71.78,71.62,71.74,70257.0,65.6127,65.6493,65.5029,65.6127,70257.0
2020-12-31 09:55:00,71.73,71.83,71.72,71.81,88730.0,65.6035,65.695,65.5944,65.6767,88730.0
2020-12-31 10:00:00,71.81,71.95,71.78,71.91,113077.0,65.6767,65.8047,65.6493,65.7682,113077.0
2020-12-31 10:05:00,71.91,71.95,71.88,71.89,24441.0,65.7682,65.8047,65.7407,65.7499,24441.0
2020-12-31 10:10:00,71.88,71.97,71.87,71.97,25929.0,65.7407,65.823,65.7316,65.823,25929.0
2020-12-31 10:15:00,71.97,72.04,71.94,72.04,23665.0,65.823,65.8871,65.7956,65.8871,23665.0
2020-12-31 10:20:00,72.04,72.1,72.04,72.05,42541.0,65.8871,65.9419,65.8871,65.8962,42541.0
2020-12-31 10:25:00,72.04,72.09,71.99,72.05,41860.0,65.8871,65.9328,65.8413,65.8962,41860.0
2020-12-31 10:30:00,72.05,72.12,72.03,72.12,37231.0,65.8962,65.9602,65.8779,65.9602,37231.0
2020-12-31 10:35:00,72.12,72.21,72.1,72.2,26936.0,65.9602,66.0425,65.9419,66.0334,26936.0
2020-12-31 10:40:00,72.2,72.22,72.12,72.15,37915.0,66.0334,66.0517,65.9602,65.9877,37915.0
2020-12-31 10:45:00,72.14,72.21,72.14,72.16,19499.0,65.9785,66.0425,65.9785,65.9968,19499.0
2020-12-31 10:50:00,72.15,72.17,72.1,72.13,25246.0,65.9877,66.0059,65.9419,65.9694,25246.0
2020-12-31 10:55:00,72.12,72.13,72.05,72.05,20088.0,65.9602,65.9694,65.8962,65.8962,20088.0
2020-12-31 11:00:00,72.07,72.11,72.06,72.09,39105.0,65.9145,65.9511,65.9053,65.9328,39105.0
2020-12-31 11:05:00,72.09,72.1,72.05,72.05,7014.0,65.9328,65.9419,65.8962,65.8962,7014.0
2020-12-31 11:10:00,72.05,72.05,71.97,72.02,8782.0,65.8962,65.8962,65.823,65.8688,8782.0
2020-12-31 11:15:00,72.02,72.08,72.01,72.07,10160.0,65.8688,65.9236,65.8596,65.9145,10160.0
2020-12-31 11:20:00,72.06,72.1,72.04,72.08,14127.0,65.9053,65.9419,65.8871,65.9236,14127.0
2020-12-31 11:25:00,72.08,72.12,72.06,72.1,8539.0,65.9236,65.9602,65.9053,65.9419,8539.0
2020-12-31 11:30:00,72.11,72.13,72.07,72.09,14363.0,65.9511,65.9694,65.9145,65.9328,14363.0
2020-12-31 11:35:00,72.1,72.14,72.1,72.13,9861.0,65.9419,65.9785,65.9419,65.9694,9861.0
2020-12-31 11:40:00,72.13,72.14,72.08,72.12,6019.0,65.9694,65.9785,65.9236,65.9602,6019.0
2020-12-31 11:45:00,72.11,72.11,72.06,72.06,7893.0,65.9511,65.9511,65.9053,65.9053,7893.0
2020-12-31 11:50:00,72.06,72.08,72.02,72.03,8196.0,65.9053,65.9236,65.8688,65.8779,8196.0
2020-12-31 11:55:00,72.03,72.11,72.03,72.11,17315.0,65.8779,65.9511,65.8779,65.9511,17315.0
2020-12-31 12:00:00,72.11,72.11,72.04,72.09,15811.0,65.9511,65.9511,65.8871,65.9328,15811.0
2020-12-31 12:05:00,72.09,72.15,72.08,72.13,24469.0,65.9328,65.9877,65.9236,65.9694,24469.0
2020-12-31 12:10:00,72.13,72.15,72.1,72.11,25879.0,65.9694,65.9877,65.9419,65.9511,25879.0
2020-12-31 12:15:00,72.1,72.12,72.1,72.11,7831.0,65.9419,65.9602,65.9419,65.9511,7831.0
2020-12-31 12:20:00,72.12,72.16,72.09,72.16,12375.0,65.9602,65.9968,65.9328,65.9968,12375.0
2020-12-31 12:25:00,72.17,72.29,72.16,72.28,96621.0,66.0059,66.1157,65.9968,66.1066,96621.0
2020-12-31 12:30:00,72.27,72.28,72.24,72.27,18674.0,66.0974,66.1066,66.07,66.0974,18674.0
2020-12-31 12:35:00,72.26,72.32,72.24,72.29,9089.0,66.0883,66.1431,66.07,66.1157,9089.0
2020-12-31 12:40:00,72.29,72.29,72.23,72.26,32782.0,66.1157,66.1157,66.0608,66.0883,32782.0
2020-12-31 12:45:00,72.26,72.32,72.26,72.31,12764.0,66.0883,66.1431,66.0883,66.134,12764.0
2020-12-31 12:50:00,72.31,72.32,72.3,72.32,6165.0,66.134,66.1431,66.1248,66.1431,6165.0
2020-12-31 12:55:00,72.31,72.35,72.3,72.34,16786.0,66.134,66.1706,66.1248,66.1614,16786.0
2020-12-31 13:00:00,72.34,72.35,72.32,72.33,4456.0,66.1614,66.1706,66.1431,66.1523,4456.0
2020-12-31 13:05:00,72.34,72.35,72.33,72.34,5559.0,66.1614,66.1706,66.1523,66.1614,5559.0
2020-12-31 13:10:00,72.35,72.38,72.33,72.36,13530.0,66.1706,66.198,66.1523,66.1797,13530.0
2020-12-31 13:15:00,72.36,72.36,72.3,72.31,14677.0,66.1797,66.1797,66.1248,66.134,14677.0
2020-12-31 13:20:00,72.31,72.31,72.24,72.24,11098.0,66.134,66.134,66.07,66.07,11098.0
2020-12-31 13:25:00,72.24,72.24,72.21,72.22,5425.0,66.07,66.07,66.0425,66.0517,5425.0
2020-12-31 13:30:00,72.22,72.24,72.21,72.22,5525.0,66.0517,66.07,66.0425,66.0517,5525.0
2020-12-31 13:35:00,72.21,72.21,72.18,72.19,9181.0,66.0425,66.0425,66.0151,66.0242,9181.0
2020-12-31 13:40:00,72.19,72.19,72.15,72.17,12630.0,66.0242,66.0242,65.9877,66.0059,12630.0
2020-12-31 13:45:00,72.18,72.2,72.17,72.2,28344.0,66.0151,66.0334,66.0059,66.0334,28344.0
2020-12-31 13:50:00,72.2,72.21,72.17,72.2,10453.0,66.0334,66.0425,66.0059,66.0334,10453.0
2020-12-31 13:55:00,72.21,72.27,72.2,72.26,29628.0,66.0425,66.0974,66.0334,66.0883,29628.0
2020-12-31 14:00:00,72.26,72.29,72.22,72.28,16711.0,66.0883,66.1157,66.0517,66.1066,16711.0
2020-12-31 14:05:00,72.28,72.28,72.2,72.27,47377.0,66.1066,66.1066,66.0334,66.0974,47377.0
2020-12-31 14:10:00,72.27,72.37,72.27,72.34,57502.0,66.0974,66.1889,66.0974,66.1614,57502.0
2020-12-31 14:15:00,72.35,72.44,72.35,72.37,55673.0,66.1706,66.2529,66.1706,66.1889,55673.0
2020-12-31 14:20:00,72.38,72.38,72.31,72.32,10934.0,66.198,66.198,66.134,66.1431,10934.0
2020-12-31 14:25:00,72.33,72.33,72.28,72.3,18557.0,66.1523,66.1523,66.1066,66.1248,18557.0
2020-12-31 14:30:00,72.3,72.43,72.3,72.4,68001.0,66.1248,66.2437,66.1248,66.2163,68001.0
2020-12-31 14:35:00,72.4,72.41,72.35,72.41,20633.0,66.2163,66.2255,66.1706,66.2255,20633.0
2020-12-31 14:40:00,72.41,72.43,72.39,72.42,16214.0,66.2255,66.2437,66.2072,66.2346,16214.0
2020-12-31 14:45:00,72.42,72.42,72.37,72.39,15189.0,66.2346,66.2346,66.1889,66.2072,15189.0
2020-12-31 14:50:00,72.4,72.42,72.36,72.38,10620.0,66.2163,66.2346,66.1797,66.198,10620.0
2020-12-31 14:55:00,72.39,72.4,72.36,72.38,17647.0,66.2072,66.2163,66.1797,66.198,17647.0
2020-12-31 15:00:00,72.39,72.41,72.37,72.4,45642.0,66.2072,66.2255,66.1889,66.2163,45642.0
2020-12-31 15:05:00,72.4,72.43,72.37,72.4,26168.0,66.2163,66.2437,66.1889,66.2163,26168.0
2020-12-31 15:10:00,72.4,72.49,72.4,72.47,73184.0,66.2163,66.2986,66.2163,66.2803,73184.0
2020-12-31 15:15:00,72.47,72.51,72.47,72.48,26842.0,66.2803,66.3169,66.2803,66.2895,26842.0
2020-12-31 15:20:00,72.48,72.48,72.44,72.47,30416.0,66.2895,66.2895,66.2529,66.2803,30416.0
2020-12-31 15:25:00,72.46,72.51,72.42,72.43,31468.0,66.2712,66.3169,66.2346,66.2437,31468.0
2020-12-31 15:30:00,72.43,72.45,72.37,72.4,54886.0,66.2437,66.262,66.1889,66.2163,54886.0
2020-12-31 15:35:00,72.41,72.46,72.37,72.38,25661.0,66.2255,66.2712,66.1889,66.198,25661.0
2020-12-31 15:40:00,72.37,72.38,72.31,72.33,65170.0,66.1889,66.198,66.134,66.1523,65170.0
2020-12-31 15:45:00,72.32,72.39,72.3,72.33,66746.0,66.1431,66.2072,66.1248,66.1523,66746.0
2020-12-31 15:50:00,72.34,72.45,72.34,72.4,132265.0,66.1614,66.262,66.1614,66.2163,132265.0
2020-12-31 15:55:00,72.4,72.46,72.32,72.38,427903.0,66.2163,66.2712,66.1431,66.198,427903.0
2021-01-04 09:30:00,73.03,73.3,73.03,73.13,169024.0,66.7925,67.0394,66.7925,66.884,169024.0
2021-01-04 09:35:00,73.13,73.23,72.9,73.22,232670.0,66.884,66.9754,66.6736,66.9663,232670.0
2021-01-04 09:40:00,73.21,73.4,73.11,73.39,175654.0,66.9571,67.1309,66.8657,67.1217,175654.0
2021-01-04 09:45:00,73.38,73.39,73.23,73.31,99548.0,67.1126,67.1217,66.9754,67.0486,99548.0
2021-01-04 09:50:00,73.31,73.32,73.03,73.14,143521.0,67.0486,67.0577,66.7925,66.8931,143521.0
2021-01-04 09:55:00,73.14,73.2,73.08,73.14,89617.0,66.8931,66.948,66.8382,66.8931,89617.0
2021-01-04 10:00:00,73.16,73.2,73.07,73.09,73632.0,66.9114,66.948,66.8291,66.8474,73632.0
2021-01-04 10:05:00,73.09,73.09,72.91,72.93,155695.0,66.8474,66.8474,66.6827,66.701,155695.0
2021-01-04 10:10:00,72.92,72.94,72.84,72.84,85937.0,66.6919,66.7102,66.6187,66.6187,85937.0
2021-01-04 10:15:00,72.83,72.95,72.75,72.86,59028.0,66.6096,66.7193,66.5364,66.637,59028.0
2021-01-04 10:20:00,72.86,72.99,72.85,72.89,72903.0,66.637,66.7559,66.6279,66.6645,72903.0
2021-01-04 10:25:00,72.87,72.93,72.82,72.92,51449.0,66.6462,66.701,66.6004,66.6919,51449.0
2021-01-04 10:30:00,72.92,72.92,72.77,72.79,75059.0,66.6919,66.6919,66.5547,66.573,75059.0
2021-01-04 10:35:00,72.77,72.78,72.59,72.6,94929.0,66.5547,66.5638,66.3901,66.3992,94929.0
2021-01-04 10:40:00,72.6,72.7,72.59,72.66,75337.0,66.3992,66.4907,66.3901,66.4541,75337.0
2021-01-04 10:45:00,72.66,72.66,72.51,72.53,118079.0,66.4541,66.4541,66.3169,66.3352,118079.0
2021-01-04 10:50:00,72.54,72.56,72.26,72.26,191503.0,66.3443,66.3626,66.0883,66.0883,191503.0
2021-01-04 10:55:00,72.26,72.3,72.11,72.26,96091.0,66.0883,66.1248,65.9511,66.0883,96091.0
2021-01-04 11:00:00,72.25,72.36,71.91,72.02,243129.0,66.0791,66.1797,65.7682,65.8688,243129.0
2021-01-04 11:05:00,72.04,72.1,71.82,71.84,126847.0,65.8871,65.9419,65.6858,65.7041,126847.0
2021-01-04 11:10:00,71.83,72.13,71.77,72.1,189907.0,65.695,65.9694,65.6401,65.9419,189907.0
2021-01-04 11:15:00,72.08,72.17,72.01,72.16,97891.0,65.9236,66.0059,65.8596,65.9968,97891.0
2021-01-04 11:20:00,72.15,72.24,72.1,72.13,83864.0,65.9877,66.07,65.9419,65.9694,83864.0
2021-01-04 11:25:00,72.11,72.16,72.05,72.12,102841.0,65.9511,65.9968,65.8962,65.9602,102841.0
2021-01-04 11:30:00,72.11,72.11,71.99,72.03,83266.0,65.9511,65.9511,65.8413,65.8779,83266.0
2021-01-04 11:35:00,72.05,72.06,71.91,71.99,57255.0,65.8962,65.9053,65.7682,65.8413,57255.0
2021-01-04 11:40:00,71.98,72.02,71.92,71.97,40695.0,65.8322,65.8688,65.7773,65.823,40695.0
2021-01-04 11:45:00,71.97,71.99,71.9,71.99,37443.0,65.823,65.8413,65.759,65.8413,37443.0
2021-01-04 11:50:00,72.0,72.06,71.77,71.77,180480.0,65.8505,65.9053,65.6401,65.6401,180480.0
2021-01-04 11:55:00,71.76,71.8,71.59,71.69,87462.0,65.631,65.6676,65.4755,65.5669,87462.0
2021-01-04 12:00:00,71.66,71.74,71.63,71.69,112897.0,65.5395,65.6127,65.5121,65.5669,112897.0
2021-01-04 12:05:00,71.69,71.76,71.56,71.56,78342.0,65.5669,65.631,65.448,65.448,78342.0
2021-01-04 12:10:00,71.58,71.64,71.41,71.41,164685.0,65.4663,65.5212,65.3109,65.3109,164685.0
2021-01-04 12:15:00,71.39,71.59,71.32,71.52,118986.0,65.2926,65.4755,65.2285,65.4115,118986.0
2021-01-04 12:20:00,71.51,71.58,71.46,71.55,91714.0,65.4023,65.4663,65.3566,65.4389,91714.0
2021-01-04 12:25:00,71.55,71.61,71.51,71.61,55554.0,65.4389,65.4938,65.4023,65.4938,55554.0
2021-01-04 12:30:00,71.6,71.61,71.43,71.6,54541.0,65.4846,65.4938,65.3292,65.4846,54541.0
2021-01-04 12:35:00,71.59,71.61,71.4,71.47,34695.0,65.4755,65.4938,65.3017,65.3657,34695.0
2021-01-04 12:40:00,71.45,71.46,71.33,71.36,91800.0,65.3474,65.3566,65.2377,65.2651,91800.0
2021-01-04 12:45:00,71.35,71.39,71.31,71.32,52016.0,65.256,65.2926,65.2194,65.2285,52016.0
2021-01-04 12:50:00,71.32,71.5,71.29,71.5,80251.0,65.2285,65.3932,65.2011,65.3932,80251.0
2021-01-04 12:55:00,71.5,71.55,71.48,71.52,39089.0,65.3932,65.4389,65.3749,65.4115,39089.0
2021-01-04 13:00:00,71.52,71.57,71.47,71.53,63136.0,65.4115,65.4572,65.3657,65.4206,63136.0
2021-01-04 13:05:00,71.53,71.66,71.51,71.63,59644.0,65.4206,65.5395,65.4023,65.5121,59644.0
2021-01-04 13:10:00,71.63,71.76,71.63,71.69,68145.0,65.5121,65.631,65.5121,65.5669,68145.0
2021-01-04 13:15:00,71.7,71.81,71.69,71.78,30838.0,65.5761,65.6767,65.5669,65.6493,30838.0
2021-01-04 13:20:00,71.78,71.95,71.78,71.94,28623.0,65.6493,65.8047,65.6493,65.7956,28623.0
2021-01-04 13:25:00,71.96,72.01,71.89,71.94,58327.0,65.8139,65.8596,65.7499,65.7956,58327.0
2021-01-04 13:30:00,71.93,71.93,71.83,71.83,64990.0,65.7864,65.7864,65.695,65.695,64990.0
2021-01-04 13:35:00,71.85,71.96,71.85,71.94,31992.0,65.7133,65.8139,65.7133,65.7956,31992.0
2021-01-04 13:40:00,71.96,72.02,71.8,71.85,59399.0,65.8139,65.8688,65.6676,65.7133,59399.0
2021-01-04 13:45:00,71.86,71.94,71.83,71.94,90271.0,65.7224,65.7956,65.695,65.7956,90271.0
2021-01-04 13:50:00,71.94,72.06,71.92,72.06,34571.0,65.7956,65.9053,65.7773,65.9053,34571.0
2021-01-04 13:55:00,72.06,72.06,71.97,72.0,19736.0,65.9053,65.9053,65.823,65.8505,19736.0
2021-01-04 14:00:00,72.0,72.0,71.88,71.9,73044.0,65.8505,65.8505,65.7407,65.759,73044.0
2021-01-04 14:05:00,71.91,71.92,71.69,71.71,85598.0,65.7682,65.7773,65.5669,65.5852,85598.0
2021-01-04 14:10:00,71.71,71.74,71.63,71.73,60259.0,65.5852,65.6127,65.5121,65.6035,60259.0
2021-01-04 14:15:00,71.71,71.74,71.64,71.68,60368.0,65.5852,65.6127,65.5212,65.5578,60368.0
2021-01-04 14:20:00,71.68,71.78,71.67,71.77,199356.0,65.5578,65.6493,65.5487,65.6401,199356.0
2021-01-04 14:25:00,71.77,71.77,71.63,71.67,89456.0,65.6401,65.6401,65.5121,65.5487,89456.0
2021-01-04 14:30:00,71.67,71.67,71.46,71.46,55913.0,65.5487,65.5487,65.3566,65.3566,55913.0
2021-01-04 14:35:00,71.46,71.54,71.41,71.48,118132.0,65.3566,65.4298,65.3109,65.3749,118132.0
2021-01-04 14:40:00,71.48,71.55,71.45,71.48,44292.0,65.3749,65.4389,65.3474,65.3749,44292.0
2021-01-04 14:45:00,71.49,71.52,71.36,71.37,75871.0,65.384,65.4115,65.2651,65.2743,75871.0
2021-01-04 14:50:00,71.36,71.43,71.32,71.4,88666.0,65.2651,65.3292,65.2285,65.3017,88666.0
2021-01-04 14:55:00,71.41,71.67,71.4,71.64,129489.0,65.3109,65.5487,65.3017,65.5212,129489.0
2021-01-04 15:00:00,71.63,71.67,71.36,71.38,154957.0,65.5121,65.5487,65.2651,65.2834,154957.0
2021-01-04 15:05:00,71.38,71.56,71.37,71.5,110591.0,65.2834,65.448,65.2743,65.3932,110591.0
2021-01-04 15:10:00,71.5,71.62,71.5,71.58,61660.0,65.3932,65.5029,65.3932,65.4663,61660.0
2021-01-04 15:15:00,71.59,71.6,71.46,71.52,84818.0,65.4755,65.4846,65.3566,65.4115,84818.0
2021-01-04 15:20:00,71.51,71.58,71.5,71.56,64609.0,65.4023,65.4663,65.3932,65.448,64609.0
2021-01-04 15:25:00,71.55,71.58,71.49,71.5,77989.0,65.4389,65.4663,65.384,65.3932,77989.0
2021-01-04 15:30:00,71.49,71.63,71.4,71.59,129981.0,65.384,65.5121,65.3017,65.4755,129981.0
2021-01-04 15:35:00,71.59,71.74,71.54,71.74,214702.0,65.4755,65.6127,65.4298,65.6127,214702.0
2021-01-04 15:40:00,71.74,71.75,71.65,71.68,259504.0,65.6127,65.6218,65.5304,65.5578,259504.0
2021-01-04 15:45:00,71.67,71.78,71.67,71.76,169504.0,65.5487,65.6493,65.5487,65.631,169504.0
2021-01-04 15:50:00,71.77,71.84,71.7,71.7,321268.0,65.6401,65.7041,65.5761,65.5761,321268.0
2021-01-04 15:55:00,71.71,71.75,71.6,71.7,477840.0,65.5852,65.6218,65.4846,65.5761,477840.0
2021-01-05 09:30:00,71.58,72.11,71.58,72.11,216808.0,65.4663,65.9511,65.4663,65.9511,216808.0
2021-01-05 09:35:00,72.11,72.13,71.97,72.12,253235.0,65.9511,65.9694,65.823,65.9602,253235.0
2021-01-05 09:40:00,72.13,72.33,72.13,72.23,180204.0,65.9694,66.1523,65.9694,66.0608,180204.0
2021-01-05 09:45:00,72.23,72.31,72.15,72.28,156612.0,66.0608,66.134,65.9877,66.1066,156612.0
2021-01-05 09:50:00,72.28,72.31,72.15,72.18,122574.0,66.1066,66.134,65.9877,66.0151,122574.0
2021-01-05 09:55:00,72.2,72.31,72.2,72.28,141759.0,66.0334,66.134,66.0334,66.1066,141759.0
2021-01-05 10:00:00,72.34,72.55,72.28,72.55,209897.0,66.1614,66.3535,66.1066,66.3535,209897.0
2021-01-05 10:05:00,72.55,72.57,72.21,72.25,147758.0,66.3535,66.3718,66.0425,66.0791,147758.0
2021-01-05 10:10:00,72.25,72.36,72.23,72.31,111579.0,66.0791,66.1797,66.0608,66.134,111579.0
2021-01-05 10:15:00,72.31,72.4,72.2,72.23,137550.0,66.134,66.2163,66.0334,66.0608,137550.0
2021-01-05 10:20:00,72.23,72.35,72.21,72.28,162733.0,66.0608,66.1706,66.0425,66.1066,162733.0
2021-01-05 10:25:00,72.29,72.29,72.12,72.19,121826.0,66.1157,66.1157,65.9602,66.0242,121826.0
2021-01-05 10:30:00,72.2,72.22,72.05,72.13,119032.0,66.0334,66.0517,65.8962,65.9694,119032.0
2021-01-05 10:35:00,72.13,72.14,72.03,72.03,138553.0,65.9694,65.9785,65.8779,65.8779,138553.0
2021-01-05 10:40:00,72.04,72.07,71.83,71.85,107822.0,65.8871,65.9145,65.695,65.7133,107822.0
2021-01-05 10:45:00,71.84,72.13,71.83,72.12,158784.0,65.7041,65.9694,65.695,65.9602,158784.0
2021-01-05 10:50:00,72.12,72.31,72.12,72.26,110562.0,65.9602,66.134,65.9602,66.0883,110562.0
2021-01-05 10:55:00,72.26,72.31,72.13,72.15,139722.0,66.0883,66.134,65.9694,65.9877,139722.0
2021-01-05 11:00:00,72.15,72.31,72.13,72.26,114924.0,65.9877,66.134,65.9694,66.0883,114924.0
2021-01-05 11:05:00,72.25,72.29,72.12,72.17,268513.0,66.0791,66.1157,65.9602,66.0059,268513.0
2021-01-05 11:10:00,72.17,72.26,72.17,72.2,136362.0,66.0059,66.0883,66.0059,66.0334,136362.0
2021-01-05 11:15:00,72.2,72.22,72.11,72.2,123461.0,66.0334,66.0517,65.9511,66.0334,123461.0
2021-01-05 11:20:00,72.2,72.37,72.2,72.37,85800.0,66.0334,66.1889,66.0334,66.1889,85800.0
2021-01-05 11:25:00,72.37,72.48,72.35,72.46,113562.0,66.1889,66.2895,66.1706,66.2712,113562.0
2021-01-05 11:30:00,72.45,72.5,72.43,72.49,103961.0,66.262,66.3078,66.2437,66.2986,103961.0
2021-01-05 11:35:00,72.5,72.52,72.44,72.51,65174.0,66.3078,66.3261,66.2529,66.3169,65174.0
2021-01-05 11:40:00,72.52,72.56,72.51,72.54,119668.0,66.3261,66.3626,66.3169,66.3443,119668.0
2021-01-05 11:45:00,72.55,72.59,72.47,72.47,74503.0,66.3535,66.3901,66.2803,66.2803,74503.0
2021-01-05 11:50:00,72.48,72.57,72.47,72.57,70507.0,66.2895,66.3718,66.2803,66.3718,70507.0
2021-01-05 11:55:00,72.58,72.6,72.51,72.52,77355.0,66.3809,66.3992,66.3169,66.3261,77355.0
2021-01-05 12:00:00,72.53,72.63,72.52,72.62,72543.0,66.3352,66.4267,66.3261,66.4175,72543.0
2021-01-05 12:05:00,72.63,72.8,72.63,72.79,89445.0,66.4267,66.5821,66.4267,66.573,89445.0
2021-01-05 12:10:00,72.79,72.82,72.69,72.72,84776.0,66.573,66.6004,66.4815,66.509,84776.0
2021-01-05 12:15:00,72.72,72.78,72.68,72.72,83910.0,66.509,66.5638,66.4724,66.509,83910.0
2021-01-05 12:20:00,72.73,72.75,72.7,72.72,55285.0,66.5181,66.5364,66.4907,66.509,55285.0
2021-01-05 12:25:00,72.73,72.76,72.69,72.69,66201.0,66.5181,66.5456,66.4815,66.4815,66201.0
2021-01-05 12:30:00,72.68,72.74,72.67,72.7,102634.0,66.4724,66.5273,66.4632,66.4907,102634.0
2021-01-05 12:35:00,72.7,72.79,72.7,72.77,95148.0,66.4907,66.573,66.4907,66.5547,95148.0
2021-01-05 12:40:00,72.78,72.8,72.74,72.77,58300.0,66.5638,66.5821,66.5273,66.5547,58300.0
2021-01-05 12:45:00,72.77,72.78,72.71,72.78,109409.0,66.5547,66.5638,66.4998,66.5638,109409.0
2021-01-05 12:50:00,72.77,72.89,72.77,72.88,167821.0,66.5547,66.6645,66.5547,66.6553,167821.0
2021-01-05 12:55:00,72.87,72.93,72.87,72.9,120562.0,66.6462,66.701,66.6462,66.6736,120562.0
2021-01-05 13:00:00,72.91,72.97,72.87,72.95,95424.0,66.6827,66.7376,66.6462,66.7193,95424.0
2021-01-05 13:05:00,72.95,72.97,72.88,72.88,74871.0,66.7193,66.7376,66.6553,66.6553,74871.0
2021-01-05 13:10:00,72.89,72.93,72.87,72.91,65962.0,66.6645,66.701,66.6462,66.6827,65962.0
2021-01-05 13:15:00,72.91,72.92,72.86,72.9,93052.0,66.6827,66.6919,66.637,66.6736,93052.0
2021-01-05 13:20:00,72.89,72.9,72.85,72.9,55687.0,66.6645,66.6736,66.6279,66.6736,55687.0
2021-01-05 13:25:00,72.9,72.97,72.9,72.96,96415.0,66.6736,66.7376,66.6736,66.7285,96415.0
2021-01-05 13:30:00,72.97,72.99,72.93,72.95,173005.0,66.7376,66.7559,66.701,66.7193,173005.0
2021-01-05 13:35:00,72.94,73.0,72.92,72.98,57676.0,66.7102,66.7651,66.6919,66.7468,57676.0
2021-01-05 13:40:00,72.98,73.02,72.98,73.02,79114.0,66.7468,66.7834,66.7468,66.7834,79114.0
2021-01-05 13:45:00,73.01,73.06,72.99,73.01,98027.0,66.7742,66.8199,66.7559,66.7742,98027.0
2021-01-05 13:50:00,73.0,73.04,72.99,73.03,79126.0,66.7651,66.8016,66.7559,66.7925,79126.0
2021-01-05 13:55:00,73.03,73.1,73.02,73.06,107034.0,66.7925,66.8565,66.7834,66.8199,107034.0
2021-01-05 14:00:00,73.06,73.24,73.06,73.23,137857.0,66.8199,66.9846,66.8199,66.9754,137857.0
2021-01-05 14:05:00,73.23,73.38,73.23,73.37,159317.0,66.9754,67.1126,66.9754,67.1035,159317.0
2021-01-05 14:10:00,73.36,73.39,73.36,73.38,70642.0,67.0943,67.1217,67.0943,67.1126,70642.0
2021-01-05 14:15:00,73.38,73.46,73.37,73.41,112093.0,67.1126,67.1858,67.1035,67.14,112093.0
2021-01-05 14:20:00,73.42,73.48,73.38,73.48,144207.0,67.1492,67.2041,67.1126,67.2041,144207.0
2021-01-05 14:25:00,73.47,73.51,73.44,73.45,102160.0,67.1949,67.2315,67.1675,67.1766,102160.0
2021-01-05 14:30:00,73.46,73.51,73.35,73.37,117275.0,67.1858,67.2315,67.0852,67.1035,117275.0
2021-01-05 14:35:00,73.37,73.38,73.27,73.28,139882.0,67.1035,67.1126,67.012,67.0211,139882.0
2021-01-05 14:40:00,73.29,73.36,73.27,73.31,93084.0,67.0303,67.0943,67.012,67.0486,93084.0
2021-01-05 14:45:00,73.31,73.37,73.29,73.3,107477.0,67.0486,67.1035,67.0303,67.0394,107477.0
2021-01-05 14:50:00,73.3,73.31,73.21,73.21,103890.0,67.0394,67.0486,66.9571,66.9571,103890.0
2021-01-05 14:55:00,73.22,73.22,73.16,73.19,112094.0,66.9663,66.9663,66.9114,66.9388,112094.0
2021-01-05 15:00:00,73.18,73.37,73.18,73.37,374059.0,66.9297,67.1035,66.9297,67.1035,374059.0
2021-01-05 15:05:00,73.36,73.37,73.29,73.32,106665.0,67.0943,67.1035,67.0303,67.0577,106665.0
2021-01-05 15:10:00,73.31,73.36,73.27,73.32,134911.0,67.0486,67.0943,67.012,67.0577,134911.0
2021-01-05 15:15:00,73.31,73.33,73.23,73.25,185178.0,67.0486,67.0669,66.9754,66.9937,185178.0
2021-01-05 15:20:00,73.25,73.26,73.08,73.18,241788.0,66.9937,67.0029,66.8382,66.9297,241788.0
2021-01-05 15:25:00,73.18,73.22,73.17,73.2,426949.0,66.9297,66.9663,66.9205,66.948,426949.0
2021-01-05 15:30:00,73.19,73.23,73.16,73.2,460715.0,66.9388,66.9754,66.9114,66.948,460715.0
2021-01-05 15:35:00,73.2,73.24,73.17,73.2,442968.0,66.948,66.9846,66.9205,66.948,442968.0
2021-01-05 15:40:00,73.21,73.34,73.18,73.34,296648.0,66.9571,67.076,66.9297,67.076,296648.0
2021-01-05 15:45:00,73.33,73.38,73.26,73.32,269107.0,67.0669,67.1126,67.0029,67.0577,269107.0
2021-01-05 15:50:00,73.33,73.37,73.3,73.34,394348.0,67.0669,67.1035,67.0394,67.076,394348.0
2021-01-05 15:55:00,73.34,73.34,73.23,73.3,671330.0,67.076,67.076,66.9754,67.0394,671330.0
2021-01-06 09:30:00,74.1,74.47,74.02,74.41,611064.0,67.7711,68.1095,67.6979,68.0546,611064.0
2021-01-06 09:35:00,74.4,74.92,74.37,74.87,765915.0,68.0455,68.5211,68.018,68.4753,765915.0
2021-01-06 09:40:00,74.87,75.19,74.84,75.1,448924.0,68.4753,68.768,68.4479,68.6857,448924.0
2021-01-06 09:45:00,75.09,75.26,74.96,75.23,432335.0,68.6766,68.832,68.5577,68.8046,432335.0
2021-01-06 09:50:00,75.23,75.35,75.05,75.34,321101.0,68.8046,68.9143,68.64,68.9052,321101.0
2021-01-06 09:55:00,75.33,75.54,75.24,75.54,385538.0,68.8961,69.0881,68.8137,69.0881,385538.0
2021-01-06 10:00:00,75.53,75.59,75.42,75.59,407950.0,69.079,69.1338,68.9784,69.1338,407950.0
2021-01-06 10:05:00,75.59,75.61,75.47,75.6,339339.0,69.1338,69.1521,69.0241,69.143,339339.0
2021-01-06 10:10:00,75.61,75.72,75.59,75.67,367532.0,69.1521,69.2527,69.1338,69.207,367532.0
2021-01-06 10:15:00,75.66,75.85,75.66,75.8,519980.0,69.1979,69.3716,69.1979,69.3259,519980.0
2021-01-06 10:20:00,75.8,75.82,75.69,75.77,379007.0,69.3259,69.3442,69.2253,69.2985,379007.0
2021-01-06 10:25:00,75.78,75.9,75.74,75.9,302105.0,69.3076,69.4174,69.271,69.4174,302105.0
2021-01-06 10:30:00,75.9,75.99,75.88,75.99,307960.0,69.4174,69.4997,69.3991,69.4997,307960.0
2021-01-06 10:35:00,75.99,76.02,75.89,75.97,219608.0,69.4997,69.5271,69.4082,69.4814,219608.0
2021-01-06 10:40:00,75.98,76.03,75.91,75.92,176088.0,69.4905,69.5363,69.4265,69.4357,176088.0
2021-01-06 10:45:00,75.92,76.02,75.88,75.94,144715.0,69.4357,69.5271,69.3991,69.454,144715.0
2021-01-06 10:50:00,75.95,76.02,75.91,75.95,186844.0,69.4631,69.5271,69.4265,69.4631,186844.0
2021-01-06 10:55:00,75.95,75.96,75.83,75.89,209549.0,69.4631,69.4722,69.3533,69.4082,209549.0
2021-01-06 11:00:00,75.9,76.0,75.86,75.94,347932.0,69.4174,69.5088,69.3808,69.454,347932.0
2021-01-06 11:05:00,75.93,76.01,75.9,75.97,266809.0,69.4448,69.518,69.4174,69.4814,266809.0
2021-01-06 11:10:00,75.97,76.05,75.92,75.95,255290.0,69.4814,69.5546,69.4357,69.4631,255290.0
2021-01-06 11:15:00,75.95,76.08,75.95,76.08,238754.0,69.4631,69.582,69.4631,69.582,238754.0
2021-01-06 11:20:00,76.08,76.14,76.04,76.12,256760.0,69.582,69.6369,69.5454,69.6186,256760.0
2021-01-06 11:25:00,76.13,76.16,76.07,76.07,159879.0,69.6277,69.6552,69.5728,69.5728,159879.0
2021-01-06 11:30:00,76.06,76.14,76.05,76.06,186171.0,69.5637,69.6369,69.5546,69.5637,186171.0
2021-01-06 11:35:00,76.06,76.06,75.85,75.86,196052.0,69.5637,69.5637,69.3716,69.3808,196052.0
2021-01-06 11:40:00,75.86,75.94,75.82,75.9,144515.0,69.3808,69.454,69.3442,69.4174,144515.0
2021-01-06 11:45:00,75.9,76.07,75.9,76.05,180330.0,69.4174,69.5728,69.4174,69.5546,180330.0
2021-01-06 11:50:00,76.05,76.16,76.03,76.14,165442.0,69.5546,69.6552,69.5363,69.6369,165442.0
2021-01-06 11:55:00,76.14,76.18,76.04,76.07,101619.0,69.6369,69.6735,69.5454,69.5728,101619.0
2021-01-06 12:00:00,76.08,76.14,76.04,76.05,149365.0,69.582,69.6369,69.5454,69.5546,149365.0
2021-01-06 12:05:00,76.04,76.08,76.0,76.04,126549.0,69.5454,69.582,69.5088,69.5454,126549.0
2021-01-06 12:10:00,76.04,76.12,76.01,76.12,322824.0,69.5454,69.6186,69.518,69.6186,322824.0
2021-01-06 12:15:00,76.12,76.16,76.09,76.09,161887.0,69.6186,69.6552,69.5911,69.5911,161887.0
2021-01-06 12:20:00,76.1,76.25,76.1,76.24,476366.0,69.6003,69.7375,69.6003,69.7283,476366.0
2021-01-06 12:25:00,76.23,76.45,76.22,76.41,339336.0,69.7192,69.9204,69.71,69.8838,339336.0
2021-01-06 12:30:00,76.42,76.51,76.41,76.46,287879.0,69.893,69.9753,69.8838,69.9295,287879.0
2021-01-06 12:35:00,76.46,76.61,76.46,76.59,270511.0,69.9295,70.0667,69.9295,70.0484,270511.0
2021-01-06 12:40:00,76.58,76.67,76.55,76.65,238680.0,70.0393,70.1216,70.0119,70.1033,238680.0
2021-01-06 12:45:00,76.65,76.74,76.6,76.73,214079.0,70.1033,70.1856,70.0576,70.1765,214079.0
2021-01-06 12:50:00,76.72,76.83,76.7,76.81,242329.0,70.1673,70.2679,70.149,70.2496,242329.0
2021-01-06 12:55:00,76.81,76.81,76.71,76.76,161169.0,70.2496,70.2496,70.1582,70.2039,161169.0
2021-01-06 13:00:00,76.77,76.81,76.66,76.67,120756.0,70.2131,70.2496,70.1125,70.1216,120756.0
2021-01-06 13:05:00,76.67,76.72,76.67,76.67,72469.0,70.1216,70.1673,70.1216,70.1216,72469.0
2021-01-06 13:10:00,76.68,76.72,76.63,76.7,137274.0,70.1307,70.1673,70.085,70.149,137274.0
2021-01-06 13:15:00,76.69,76.8,76.69,76.76,151900.0,70.1399,70.2405,70.1399,70.2039,151900.0
2021-01-06 13:20:00,76.75,76.76,76.67,76.68,99769.0,70.1948,70.2039,70.1216,70.1307,99769.0
2021-01-06 13:25:00,76.68,76.69,76.62,76.62,98310.0,70.1307,70.1399,70.0759,70.0759,98310.0
2021-01-06 13:30:00,76.63,76.7,76.62,76.67,117238.0,70.085,70.149,70.0759,70.1216,117238.0
2021-01-06 13:35:00,76.67,76.73,76.63,76.71,138838.0,70.1216,70.1765,70.085,70.1582,138838.0
2021-01-06 13:40:00,76.71,76.85,76.71,76.78,151474.0,70.1582,70.2862,70.1582,70.2222,151474.0
2021-01-06 13:45:00,76.78,76.8,76.68,76.68,114610.0,70.2222,70.2405,70.1307,70.1307,114610.0
2021-01-06 13:50:00,76.69,76.71,76.54,76.55,120191.0,70.1399,70.1582,70.0027,70.0119,120191.0
2021-01-06 13:55:00,76.55,76.63,76.55,76.62,109649.0,70.0119,70.085,70.0119,70.0759,109649.0
2021-01-06 14:00:00,76.62,76.75,76.62,76.71,156402.0,70.0759,70.1948,70.0759,70.1582,156402.0
2021-01-06 14:05:00,76.7,76.78,76.69,76.74,156221.0,70.149,70.2222,70.1399,70.1856,156221.0
2021-01-06 14:10:00,76.75,76.75,76.66,76.66,107004.0,70.1948,70.1948,70.1125,70.1125,107004.0
2021-01-06 14:15:00,76.66,76.68,76.31,76.42,182284.0,70.1125,70.1307,69.7924,69.893,182284.0
2021-01-06 14:20:00,76.42,76.56,76.37,76.38,280523.0,69.893,70.021,69.8472,69.8564,280523.0
2021-01-06 14:25:00,76.39,76.39,76.07,76.21,287281.0,69.8655,69.8655,69.5728,69.7009,287281.0
2021-01-06 14:30:00,76.19,76.43,76.15,76.32,259431.0,69.6826,69.9021,69.646,69.8015,259431.0
2021-01-06 14:35:00,76.31,76.31,75.92,76.05,148778.0,69.7924,69.7924,69.4357,69.5546,148778.0
2021-01-06 14:40:00,76.04,76.27,75.98,76.17,210419.0,69.5454,69.7558,69.4905,69.6643,210419.0
2021-01-06 14:45:00,76.17,76.19,75.74,75.79,172711.0,69.6643,69.6826,69.271,69.3168,172711.0
2021-01-06 14:50:00,75.79,76.04,75.68,76.02,167162.0,69.3168,69.5454,69.2162,69.5271,167162.0
2021-01-06 14:55:00,76.02,76.21,76.0,76.19,134789.0,69.5271,69.7009,69.5088,69.6826,134789.0
2021-01-06 15:00:00,76.18,76.19,75.97,76.03,190787.0,69.6735,69.6826,69.4814,69.5363,190787.0
2021-01-06 15:05:00,76.03,76.2,76.01,76.14,340938.0,69.5363,69.6917,69.518,69.6369,340938.0
2021-01-06 15:10:00,76.15,76.48,76.13,76.38,357975.0,69.646,69.9478,69.6277,69.8564,357975.0
2021-01-06 15:15:00,76.4,76.45,76.31,76.44,226315.0,69.8747,69.9204,69.7924,69.9112,226315.0
2021-01-06 15:20:00,76.44,76.51,76.08,76.09,392954.0,69.9112,69.9753,69.582,69.5911,392954.0
2021-01-06 15:25:00,76.07,76.29,75.98,76.22,605515.0,69.5728,69.7741,69.4905,69.71,605515.0
2021-01-06 15:30:00,76.21,76.28,76.0,76.15,379961.0,69.7009,69.7649,69.5088,69.646,379961.0
2021-01-06 15:35:00,76.16,76.2,76.09,76.1,377536.0,69.6552,69.6917,69.5911,69.6003,377536.0
2021-01-06 15:40:00,76.1,76.35,76.08,76.31,388799.0,69.6003,69.8289,69.582,69.7924,388799.0
2021-01-06 15:45:00,76.32,76.36,76.15,76.33,411476.0,69.8015,69.8381,69.646,69.8106,411476.0
2021-01-06 15:50:00,76.33,76.39,76.13,76.35,539717.0,69.8106,69.8655,69.6277,69.8289,539717.0
2021-01-06 15:55:00,76.35,76.36,76.19,76.31,1006812.0,69.8289,69.8381,69.6826,69.7924,1006812.0
2021-01-07 09:30:00,76.77,77.25,76.77,77.07,265536.0,70.2131,70.6521,70.2131,70.4874,265536.0
2021-01-07 09:35:00,77.07,77.14,76.87,76.91,252051.0,70.4874,70.5515,70.3045,70.3411,252051.0
2021-01-07 09:40:00,76.91,76.97,76.77,76.84,232624.0,70.3411,70.396,70.2131,70.2771,232624.0
2021-01-07 09:45:00,76.83,77.01,76.71,76.97,169433.0,70.2679,70.4326,70.1582,70.396,169433.0
2021-01-07 09:50:00,76.97,77.03,76.83,76.88,133978.0,70.396,70.4509,70.2679,70.3137,133978.0
2021-01-07 09:55:00,76.87,77.15,76.85,77.12,149116.0,70.3045,70.5606,70.2862,70.5332,149116.0
2021-01-07 10:00:00,77.14,77.18,77.07,77.17,138871.0,70.5515,70.588,70.4874,70.5789,138871.0
2021-01-07 10:05:00,77.17,77.2,77.01,77.11,153271.0,70.5789,70.6063,70.4326,70.524,153271.0
2021-01-07 10:10:00,77.11,77.13,76.92,76.99,108269.0,70.524,70.5423,70.3503,70.4143,108269.0
2021-01-07 10:15:00,77.0,77.21,76.99,77.2,127465.0,70.4234,70.6155,70.4143,70.6063,127465.0
2021-01-07 10:20:00,77.2,77.29,77.16,77.27,85289.0,70.6063,70.6886,70.5698,70.6704,85289.0
2021-01-07 10:25:00,77.26,77.29,77.15,77.16,191484.0,70.6612,70.6886,70.5606,70.5698,191484.0
2021-01-07 10:30:00,77.16,77.22,77.11,77.19,264357.0,70.5698,70.6246,70.524,70.5972,264357.0
2021-01-07 10:35:00,77.2,77.26,77.15,77.16,169641.0,70.6063,70.6612,70.5606,70.5698,169641.0
2021-01-07 10:40:00,77.15,77.18,77.09,77.13,272880.0,70.5606,70.588,70.5057,70.5423,272880.0
2021-01-07 10:45:00,77.14,77.18,77.08,77.12,65776.0,70.5515,70.588,70.4966,70.5332,65776.0
2021-01-07 10:50:00,77.11,77.12,77.02,77.09,66660.0,70.524,70.5332,70.4417,70.5057,66660.0
2021-01-07 10:55:00,77.09,77.19,77.07,77.19,40426.0,70.5057,70.5972,70.4874,70.5972,40426.0
2021-01-07 11:00:00,77.19,77.35,77.18,77.29,86537.0,70.5972,70.7435,70.588,70.6886,86537.0
2021-01-07 11:05:00,77.29,77.32,77.23,77.27,65414.0,70.6886,70.7161,70.6338,70.6704,65414.0
2021-01-07 11:10:00,77.28,77.28,77.16,77.24,51656.0,70.6795,70.6795,70.5698,70.6429,51656.0
2021-01-07 11:15:00,77.24,77.27,77.2,77.25,41248.0,70.6429,70.6704,70.6063,70.6521,41248.0
2021-01-07 11:20:00,77.25,77.34,77.25,77.3,69730.0,70.6521,70.7344,70.6521,70.6978,69730.0
2021-01-07 11:25:00,77.29,77.29,77.15,77.15,48291.0,70.6886,70.6886,70.5606,70.5606,48291.0
2021-01-07 11:30:00,77.16,77.26,77.15,77.15,102662.0,70.5698,70.6612,70.5606,70.5606,102662.0
2021-01-07 11:35:00,77.15,77.15,77.06,77.15,47830.0,70.5606,70.5606,70.4783,70.5606,47830.0
2021-01-07 11:40:00,77.15,77.24,77.13,77.2,30435.0,70.5606,70.6429,70.5423,70.6063,30435.0
2021-01-07 11:45:00,77.19,77.21,77.11,77.11,33890.0,70.5972,70.6155,70.524,70.524,33890.0
2021-01-07 11:50:00,77.11,77.11,77.02,77.06,56367.0,70.524,70.524,70.4417,70.4783,56367.0
2021-01-07 11:55:00,77.06,77.09,77.03,77.06,36742.0,70.4783,70.5057,70.4509,70.4783,36742.0
2021-01-07 12:00:00,77.07,77.17,77.07,77.16,32035.0,70.4874,70.5789,70.4874,70.5698,32035.0
2021-01-07 12:05:00,77.15,77.26,77.14,77.25,52184.0,70.5606,70.6612,70.5515,70.6521,52184.0
2021-01-07 12:10:00,77.24,77.25,77.07,77.07,42890.0,70.6429,70.6521,70.4874,70.4874,42890.0
2021-01-07 12:15:00,77.08,77.12,77.04,77.06,48511.0,70.4966,70.5332,70.46,70.4783,48511.0
2021-01-07 12:20:00,77.06,77.08,77.02,77.06,48488.0,70.4783,70.4966,70.4417,70.4783,48488.0
2021-01-07 12:25:00,77.06,77.13,77.04,77.12,33842.0,70.4783,70.5423,70.46,70.5332,33842.0
2021-01-07 12:30:00,77.13,77.15,77.11,77.14,71821.0,70.5423,70.5606,70.524,70.5515,71821.0
2021-01-07 12:35:00,77.14,77.14,77.07,77.08,34102.0,70.5515,70.5515,70.4874,70.4966,34102.0
2021-01-07 12:40:00,77.08,77.09,77.03,77.09,45393.0,70.4966,70.5057,70.4509,70.5057,45393.0
2021-01-07 12:45:00,77.09,77.13,77.07,77.13,35768.0,70.5057,70.5423,70.4874,70.5423,35768.0
2021-01-07 12:50:00,77.14,77.24,77.11,77.23,70066.0,70.5515,70.6429,70.524,70.6338,70066.0
2021-01-07 12:55:00,77.23,77.32,77.23,77.31,39893.0,70.6338,70.7161,70.6338,70.7069,39893.0
2021-01-07 13:00:00,77.32,77.39,77.32,77.38,42574.0,70.7161,70.7801,70.7161,70.771,42574.0
2021-01-07 13:05:00,77.38,77.38,77.15,77.16,127626.0,70.771,70.771,70.5606,70.5698,127626.0
2021-01-07 13:10:00,77.17,77.22,77.16,77.2,40810.0,70.5789,70.6246,70.5698,70.6063,40810.0
2021-01-07 13:15:00,77.21,77.23,77.14,77.17,70845.0,70.6155,70.6338,70.5515,70.5789,70845.0
2021-01-07 13:20:00,77.17,77.19,77.1,77.11,36386.0,70.5789,70.5972,70.5149,70.524,36386.0
2021-01-07 13:25:00,77.11,77.12,77.02,77.02,56354.0,70.524,70.5332,70.4417,70.4417,56354.0
2021-01-07 13:30:00,77.03,77.13,77.02,77.08,57727.0,70.4509,70.5423,70.4417,70.4966,57727.0
2021-01-07 13:35:00,77.07,77.14,77.07,77.11,32304.0,70.4874,70.5515,70.4874,70.524,32304.0
2021-01-07 13:40:00,77.11,77.14,77.09,77.1,34888.0,70.524,70.5515,70.5057,70.5149,34888.0
2021-01-07 13:45:00,77.1,77.12,76.98,76.98,64139.0,70.5149,70.5332,70.4051,70.4051,64139.0
2021-01-07 13:50:00,76.99,77.07,76.98,77.03,46434.0,70.4143,70.4874,70.4051,70.4509,46434.0
2021-01-07 13:55:00,77.03,77.08,76.98,77.08,48209.0,70.4509,70.4966,70.4051,70.4966,48209.0
2021-01-07 14:00:00,77.07,77.12,77.03,77.06,75111.0,70.4874,70.5332,70.4509,70.4783,75111.0
2021-01-07 14:05:00,77.05,77.09,77.04,77.04,57342.0,70.4691,70.5057,70.46,70.46,57342.0
2021-01-07 14:10:00,77.05,77.07,76.97,77.0,48404.0,70.4691,70.4874,70.396,70.4234,48404.0
2021-01-07 14:15:00,76.99,77.03,76.95,76.97,64049.0,70.4143,70.4509,70.3777,70.396,64049.0
2021-01-07 14:20:00,76.98,76.99,76.92,76.92,34367.0,70.4051,70.4143,70.3503,70.3503,34367.0
2021-01-07 14:25:00,76.92,76.92,76.8,76.81,47755.0,70.3503,70.3503,70.2405,70.2496,47755.0
2021-01-07 14:30:00,76.82,76.85,76.77,76.81,199373.0,70.2588,70.2862,70.2131,70.2496,199373.0
2021-01-07 14:35:00,76.81,76.85,76.79,76.83,69132.0,70.2496,70.2862,70.2314,70.2679,69132.0
2021-01-07 14:40:00,76.82,76.86,76.81,76.83,43372.0,70.2588,70.2954,70.2496,70.2679,43372.0
2021-01-07 14:45:00,76.83,76.85,76.74,76.76,61468.0,70.2679,70.2862,70.1856,70.2039,61468.0
2021-01-07 14:50:00,76.75,76.76,76.7,76.73,46927.0,70.1948,70.2039,70.149,70.1765,46927.0
2021-01-07 14:55:00,76.74,76.77,76.69,76.76,74204.0,70.1856,70.2131,70.1399,70.2039,74204.0
2021-01-07 15:00:00,76.76,76.86,76.73,76.85,71943.0,70.2039,70.2954,70.1765,70.2862,71943.0
2021-01-07 15:05:00,76.86,76.86,76.71,76.72,79870.0,70.2954,70.2954,70.1582,70.1673,79870.0
2021-01-07 15:10:00,76.72,76.74,76.6,76.67,90250.0,70.1673,70.1856,70.0576,70.1216,90250.0
2021-01-07 15:15:00,76.67,76.73,76.65,76.72,62839.0,70.1216,70.1765,70.1033,70.1673,62839.0
2021-01-07 15:20:00,76.73,76.81,76.7,76.79,60121.0,70.1765,70.2496,70.149,70.2314,60121.0
2021-01-07 15:25:00,76.79,76.8,76.7,76.73,64349.0,70.2314,70.2405,70.149,70.1765,64349.0
2021-01-07 15:30:00,76.72,76.76,76.68,76.74,130984.0,70.1673,70.2039,70.1307,70.1856,130984.0
2021-01-07 15:35:00,76.74,76.84,76.71,76.81,87482.0,70.1856,70.2771,70.1582,70.2496,87482.0
2021-01-07 15:40:00,76.8,76.89,76.78,76.89,146294.0,70.2405,70.3228,70.2222,70.3228,146294.0
2021-01-07 15:45:00,76.89,76.93,76.86,76.91,265960.0,70.3228,70.3594,70.2954,70.3411,265960.0
2021-01-07 15:50:00,76.92,77.05,76.89,77.02,237699.0,70.3503,70.4691,70.3228,70.4417,237699.0
2021-01-07 15:55:00,77.02,77.02,76.85,76.88,580367.0,70.4417,70.4417,70.2862,70.3137,580367.0
2021-01-08 09:30:00,77.02,77.09,76.86,76.9,177342.0,70.4417,70.5057,70.2954,70.332,177342.0
2021-01-08 09:35:00,76.9,76.97,76.64,76.64,301656.0,70.332,70.396,70.0942,70.0942,301656.0
2021-01-08 09:40:00,76.62,76.83,76.43,76.81,139301.0,70.0759,70.2679,69.9021,70.2496,139301.0
2021-01-08 09:45:00,76.81,76.85,76.63,76.75,80064.0,70.2496,70.2862,70.085,70.1948,80064.0
2021-01-08 09:50:00,76.75,76.8,76.68,76.72,67159.0,70.1948,70.2405,70.1307,70.1673,67159.0
2021-01-08 09:55:00,76.73,76.84,76.66,76.8,114801.0,70.1765,70.2771,70.1125,70.2405,114801.0
2021-01-08 10:00:00,76.81,76.89,76.79,76.82,41785.0,70.2496,70.3228,70.2314,70.2588,41785.0
2021-01-08 10:05:00,76.83,76.86,76.7,76.8,63975.0,70.2679,70.2954,70.149,70.2405,63975.0
2021-01-08 10:10:00,76.81,76.85,76.76,76.79,39962.0,70.2496,70.2862,70.2039,70.2314,39962.0
2021-01-08 10:15:00,76.78,76.83,76.68,76.69,57939.0,70.2222,70.2679,70.1307,70.1399,57939.0
2021-01-08 10:20:00,76.68,76.7,76.55,76.59,42780.0,70.1307,70.149,70.0119,70.0484,42780.0
2021-01-08 10:25:00,76.6,76.67,76.29,76.32,122206.0,70.0576,70.1216,69.7741,69.8015,122206.0
2021-01-08 10:30:00,76.32,76.47,76.32,76.47,84132.0,69.8015,69.9387,69.8015,69.9387,84132.0
2021-01-08 10:35:00,76.46,76.53,76.39,76.5,56496.0,69.9295,69.9936,69.8655,69.9661,56496.0
2021-01-08 10:40:00,76.53,76.72,76.53,76.71,29381.0,69.9936,70.1673,69.9936,70.1582,29381.0
2021-01-08 10:45:00,76.71,76.83,76.71,76.78,103855.0,70.1582,70.2679,70.1582,70.2222,103855.0
2021-01-08 10:50:00,76.78,76.88,76.77,76.82,39622.0,70.2222,70.3137,70.2131,70.2588,39622.0
2021-01-08 10:55:00,76.83,76.88,76.81,76.84,30358.0,70.2679,70.3137,70.2496,70.2771,30358.0
2021-01-08 11:00:00,76.84,76.86,76.75,76.78,48183.0,70.2771,70.2954,70.1948,70.2222,48183.0
2021-01-08 11:05:00,76.79,76.81,76.62,76.65,30867.0,70.2314,70.2496,70.0759,70.1033,30867.0
2021-01-08 11:10:00,76.65,76.7,76.57,76.62,36255.0,70.1033,70.149,70.0301,70.0759,36255.0
2021-01-08 11:15:00,76.62,76.62,76.42,76.58,42262.0,70.0759,70.0759,69.893,70.0393,42262.0
2021-01-08 11:20:00,76.58,76.69,76.56,76.58,47861.0,70.0393,70.1399,70.021,70.0393,47861.0
2021-01-08 11:25:00,76.58,76.59,76.48,76.51,37316.0,70.0393,70.0484,69.9478,69.9753,37316.0
2021-01-08 11:30:00,76.51,76.51,76.4,76.4,45781.0,69.9753,69.9753,69.8747,69.8747,45781.0
2021-01-08 11:35:00,76.42,76.47,76.4,76.44,46930.0,69.893,69.9387,69.8747,69.9112,46930.0
2021-01-08 11:40:00,76.45,76.53,76.44,76.52,47975.0,69.9204,69.9936,69.9112,69.9844,47975.0
2021-01-08 11:45:00,76.52,76.63,76.52,76.56,32359.0,69.9844,70.085,69.9844,70.021,32359.0
2021-01-08 11:50:00,76.55,76.55,76.46,76.49,34610.0,70.0119,70.0119,69.9295,69.957,34610.0
2021-01-08 11:55:00,76.5,76.58,76.49,76.58,42124.0,69.9661,70.0393,69.957,70.0393,42124.0
2021-01-08 12:00:00,76.58,76.58,76.44,76.46,43230.0,70.0393,70.0393,69.9112,69.9295,43230.0
2021-01-08 12:05:00,76.46,76.55,76.45,76.55,26581.0,69.9295,70.0119,69.9204,70.0119,26581.0
2021-01-08 12:10:00,76.54,76.62,76.52,76.62,20739.0,70.0027,70.0759,69.9844,70.0759,20739.0
2021-01-08 12:15:00,76.62,76.63,76.59,76.61,23145.0,70.0759,70.085,70.0484,70.0667,23145.0
2021-01-08 12:20:00,76.61,76.63,76.58,76.63,17948.0,70.0667,70.085,70.0393,70.085,17948.0
2021-01-08 12:25:00,76.63,76.63,76.55,76.58,16894.0,70.085,70.085,70.0119,70.0393,16894.0
2021-01-08 12:30:00,76.6,76.61,76.54,76.58,18500.0,70.0576,70.0667,70.0027,70.0393,18500.0
2021-01-08 12:35:00,76.58,76.59,76.54,76.57,26422.0,70.0393,70.0484,70.0027,70.0301,26422.0
2021-01-08 12:40:00,76.57,76.59,76.52,76.54,33153.0,70.0301,70.0484,69.9844,70.0027,33153.0
2021-01-08 12:45:00,76.55,76.56,76.42,76.45,68523.0,70.0119,70.021,69.893,69.9204,68523.0
2021-01-08 12:50:00,76.45,76.5,76.45,76.47,20495.0,69.9204,69.9661,69.9204,69.9387,20495.0
2021-01-08 12:55:00,76.48,76.53,76.44,76.44,23633.0,69.9478,69.9936,69.9112,69.9112,23633.0
2021-01-08 13:00:00,76.46,76.46,76.34,76.35,51285.0,69.9295,69.9295,69.8198,69.8289,51285.0
2021-01-08 13:05:00,76.35,76.4,76.34,76.36,36976.0,69.8289,69.8747,69.8198,69.8381,36976.0
2021-01-08 13:10:00,76.36,76.38,76.22,76.26,198277.0,69.8381,69.8564,69.71,69.7466,198277.0
2021-01-08 13:15:00,76.27,76.28,76.01,76.03,116401.0,69.7558,69.7649,69.518,69.5363,116401.0
2021-01-08 13:20:00,76.03,76.07,75.76,75.87,321944.0,69.5363,69.5728,69.2893,69.3899,321944.0
2021-01-08 13:25:00,75.87,75.93,75.83,75.85,461243.0,69.3899,69.4448,69.3533,69.3716,461243.0
2021-01-08 13:30:00,75.85,75.89,75.77,75.78,56169.0,69.3716,69.4082,69.2985,69.3076,56169.0
2021-01-08 13:35:00,75.77,75.83,75.62,75.7,76579.0,69.2985,69.3533,69.1613,69.2345,76579.0
2021-01-08 13:40:00,75.69,75.71,75.56,75.69,211235.0,69.2253,69.2436,69.1064,69.2253,211235.0
2021-01-08 13:45:00,75.68,75.81,75.66,75.81,183476.0,69.2162,69.3351,69.1979,69.3351,183476.0
2021-01-08 13:50:00,75.81,75.84,75.76,75.76,63534.0,69.3351,69.3625,69.2893,69.2893,63534.0
2021-01-08 13:55:00,75.76,75.84,75.67,75.73,62294.0,69.2893,69.3625,69.207,69.2619,62294.0
2021-01-08 14:00:00,75.73,75.9,75.72,75.87,111956.0,69.2619,69.4174,69.2527,69.3899,111956.0
2021-01-08 14:05:00,75.88,76.03,75.86,76.01,78741.0,69.3991,69.5363,69.3808,69.518,78741.0
2021-01-08 14:10:00,76.01,76.13,75.96,75.97,76458.0,69.518,69.6277,69.4722,69.4814,76458.0
2021-01-08 14:15:00,75.94,76.05,75.93,75.99,28365.0,69.454,69.5546,69.4448,69.4997,28365.0
2021-01-08 14:20:00,76.0,76.01,75.91,75.97,61407.0,69.5088,69.518,69.4265,69.4814,61407.0
2021-01-08 14:25:00,75.97,76.05,75.9,76.04,97207.0,69.4814,69.5546,69.4174,69.5454,97207.0
2021-01-08 14:30:00,76.04,76.1,76.02,76.07,73933.0,69.5454,69.6003,69.5271,69.5728,73933.0
2021-01-08 14:35:00,76.08,76.12,76.05,76.09,39861.0,69.582,69.6186,69.5546,69.5911,39861.0
2021-01-08 14:40:00,76.08,76.09,75.94,75.94,48286.0,69.582,69.5911,69.454,69.454,48286.0
2021-01-08 14:45:00,75.94,76.11,75.92,76.09,90831.0,69.454,69.6094,69.4357,69.5911,90831.0
2021-01-08 14:50:00,76.09,76.22,76.08,76.17,115108.0,69.5911,69.71,69.582,69.6643,115108.0
2021-01-08 14:55:00,76.16,76.22,76.12,76.17,51563.0,69.6552,69.71,69.6186,69.6643,51563.0
2021-01-08 15:00:00,76.18,76.36,76.17,76.35,78800.0,69.6735,69.8381,69.6643,69.8289,78800.0
2021-01-08 15:05:00,76.36,76.45,76.33,76.39,65180.0,69.8381,69.9204,69.8106,69.8655,65180.0
2021-01-08 15:10:00,76.39,76.39,76.28,76.31,94120.0,69.8655,69.8655,69.7649,69.7924,94120.0
2021-01-08 15:15:00,76.31,76.35,76.24,76.29,55175.0,69.7924,69.8289,69.7283,69.7741,55175.0
2021-01-08 15:20:00,76.29,76.3,76.19,76.21,97088.0,69.7741,69.7832,69.6826,69.7009,97088.0
2021-01-08 15:25:00,76.21,76.29,76.18,76.26,47953.0,69.7009,69.7741,69.6735,69.7466,47953.0
2021-01-08 15:30:00,76.26,76.33,76.21,76.32,63388.0,69.7466,69.8106,69.7009,69.8015,63388.0
2021-01-08 15:35:00,76.32,76.4,76.26,76.38,82930.0,69.8015,69.8747,69.7466,69.8564,82930.0
2021-01-08 15:40:00,76.38,76.41,76.33,76.39,181486.0,69.8564,69.8838,69.8106,69.8655,181486.0
2021-01-08 15:45:00,76.39,76.46,76.37,76.4,117984.0,69.8655,69.9295,69.8472,69.8747,117984.0
2021-01-08 15:50:00,76.38,76.5,76.38,76.5,138581.0,69.8564,69.9661,69.8564,69.9661,138581.0
2021-01-08 15:55:00,76.49,76.57,76.46,76.52,411990.0,69.957,70.0301,69.9295,69.9844,411990.0
2021-01-11 09:30:00,75.38,75.69,75.1,75.59,184671.0,68.9418,69.2253,68.6857,69.1338,184671.0
2021-01-11 09:35:00,75.58,75.81,75.47,75.74,190467.0,69.1247,69.3351,69.0241,69.271,190467.0
2021-01-11 09:40:00,75.71,75.74,75.58,75.72,95539.0,69.2436,69.271,69.1247,69.2527,95539.0
2021-01-11 09:45:00,75.73,75.81,75.53,75.54,112960.0,69.2619,69.3351,69.079,69.0881,112960.0
2021-01-11 09:50:00,75.53,75.75,75.44,75.74,89160.0,69.079,69.2802,68.9967,69.271,89160.0
2021-01-11 09:55:00,75.73,75.92,75.72,75.86,111111.0,69.2619,69.4357,69.2527,69.3808,111111.0
2021-01-11 10:00:00,75.85,76.03,75.81,75.96,164152.0,69.3716,69.5363,69.3351,69.4722,164152.0
2021-01-11 10:05:00,75.97,76.13,75.95,76.09,394432.0,69.4814,69.6277,69.4631,69.5911,394432.0
2021-01-11 10:10:00,76.09,76.14,75.95,76.01,52550.0,69.5911,69.6369,69.4631,69.518,52550.0
2021-01-11 10:15:00,76.0,76.16,75.98,76.16,51840.0,69.5088,69.6552,69.4905,69.6552,51840.0
2021-01-11 10:20:00,76.16,76.19,76.07,76.11,62144.0,69.6552,69.6826,69.5728,69.6094,62144.0
2021-01-11 10:25:00,76.11,76.34,76.1,76.3,50332.0,69.6094,69.8198,69.6003,69.7832,50332.0
2021-01-11 10:30:00,76.29,76.42,76.27,76.42,51449.0,69.7741,69.893,69.7558,69.893,51449.0
2021-01-11 10:35:00,76.43,76.43,76.33,76.36,29445.0,69.9021,69.9021,69.8106,69.8381,29445.0
2021-01-11 10:40:00,76.37,76.49,76.37,76.45,33600.0,69.8472,69.957,69.8472,69.9204,33600.0
2021-01-11 10:45:00,76.45,76.46,76.27,76.27,135367.0,69.9204,69.9295,69.7558,69.7558,135367.0
2021-01-11 10:50:00,76.25,76.42,76.24,76.4,20172.0,69.7375,69.893,69.7283,69.8747,20172.0
2021-01-11 10:55:00,76.41,76.5,76.36,76.47,27468.0,69.8838,69.9661,69.8381,69.9387,27468.0
2021-01-11 11:00:00,76.47,76.47,76.39,76.39,40832.0,69.9387,69.9387,69.8655,69.8655,40832.0
2021-01-11 11:05:00,76.39,76.45,76.36,76.37,39136.0,69.8655,69.9204,69.8381,69.8472,39136.0
2021-01-11 11:10:00,76.38,76.4,76.22,76.31,73533.0,69.8564,69.8747,69.71,69.7924,73533.0
2021-01-11 11:15:00,76.32,76.38,76.3,76.38,44000.0,69.8015,69.8564,69.7832,69.8564,44000.0
2021-01-11 11:20:00,76.38,76.56,76.37,76.5,62722.0,69.8564,70.021,69.8472,69.9661,62722.0
2021-01-11 11:25:00,76.5,76.5,76.46,76.47,29325.0,69.9661,69.9661,69.9295,69.9387,29325.0
2021-01-11 11:30:00,76.47,76.47,76.38,76.39,64727.0,69.9387,69.9387,69.8564,69.8655,64727.0
2021-01-11 11:35:00,76.39,76.46,76.36,76.44,31857.0,69.8655,69.9295,69.8381,69.9112,31857.0
2021-01-11 11:40:00,76.43,76.51,76.37,76.5,31650.0,69.9021,69.9753,69.8472,69.9661,31650.0
2021-01-11 11:45:00,76.51,76.53,76.44,76.51,29970.0,69.9753,69.9936,69.9112,69.9753,29970.0
2021-01-11 11:50:00,76.51,76.59,76.51,76.57,45383.0,69.9753,70.0484,69.9753,70.0301,45383.0
2021-01-11 11:55:00,76.56,76.61,76.53,76.6,36470.0,70.021,70.0667,69.9936,70.0576,36470.0
2021-01-11 12:00:00,76.62,76.7,76.61,76.67,43678.0,70.0759,70.149,70.0667,70.1216,43678.0
2021-01-11 12:05:00,76.67,76.68,76.55,76.57,39286.0,70.1216,70.1307,70.0119,70.0301,39286.0
2021-01-11 12:10:00,76.58,76.61,76.55,76.56,23110.0,70.0393,70.0667,70.0119,70.021,23110.0
2021-01-11 12:15:00,76.56,76.6,76.55,76.58,20329.0,70.021,70.0576,70.0119,70.0393,20329.0
2021-01-11 12:20:00,76.58,76.6,76.55,76.58,30805.0,70.0393,70.0576,70.0119,70.0393,30805.0
2021-01-11 12:25:00,76.59,76.6,76.54,76.57,23845.0,70.0484,70.0576,70.0027,70.0301,23845.0
2021-01-11 12:30:00,76.57,76.72,76.57,76.69,74766.0,70.0301,70.1673,70.0301,70.1399,74766.0
2021-01-11 12:35:00,76.68,76.74,76.67,76.72,42039.0,70.1307,70.1856,70.1216,70.1673,42039.0
2021-01-11 12:40:00,76.72,76.74,76.68,76.73,35919.0,70.1673,70.1856,70.1307,70.1765,35919.0
2021-01-11 12:45:00,76.72,76.74,76.71,76.73,21531.0,70.1673,70.1856,70.1582,70.1765,21531.0
2021-01-11 12:50:00,76.73,76.82,76.72,76.77,29556.0,70.1765,70.2588,70.1673,70.2131,29556.0
2021-01-11 12:55:00,76.76,76.8,76.73,76.75,20564.0,70.2039,70.2405,70.1765,70.1948,20564.0
2021-01-11 13:00:00,76.75,76.78,76.7,76.71,15333.0,70.1948,70.2222,70.149,70.1582,15333.0
2021-01-11 13:05:00,76.72,76.76,76.71,76.75,24694.0,70.1673,70.2039,70.1582,70.1948,24694.0
2021-01-11 13:10:00,76.75,76.77,76.72,76.76,17681.0,70.1948,70.2131,70.1673,70.2039,17681.0
2021-01-11 13:15:00,76.77,76.79,76.75,76.78,26913.0,70.2131,70.2314,70.1948,70.2222,26913.0
2021-01-11 13:20:00,76.78,76.78,76.69,76.7,35649.0,70.2222,70.2222,70.1399,70.149,35649.0
2021-01-11 13:25:00,76.7,76.7,76.58,76.67,24239.0,70.149,70.149,70.0393,70.1216,24239.0
2021-01-11 13:30:00,76.68,76.69,76.63,76.67,19285.0,70.1307,70.1399,70.085,70.1216,19285.0
2021-01-11 13:35:00,76.67,76.7,76.63,76.68,14576.0,70.1216,70.149,70.085,70.1307,14576.0
2021-01-11 13:40:00,76.68,76.68,76.55,76.55,27661.0,70.1307,70.1307,70.0119,70.0119,27661.0
2021-01-11 13:45:00,76.55,76.55,76.47,76.55,38251.0,70.0119,70.0119,69.9387,70.0119,38251.0
2021-01-11 13:50:00,76.55,76.64,76.54,76.63,20132.0,70.0119,70.0942,70.0027,70.085,20132.0
2021-01-11 13:55:00,76.64,76.69,76.61,76.65,34996.0,70.0942,70.1399,70.0667,70.1033,34996.0
2021-01-11 14:00:00,76.65,76.71,76.62,76.67,51166.0,70.1033,70.1582,70.0759,70.1216,51166.0
2021-01-11 14:05:00,76.67,76.68,76.64,76.64,29923.0,70.1216,70.1307,70.0942,70.0942,29923.0
2021-01-11 14:10:00,76.65,76.69,76.62,76.66,35042.0,70.1033,70.1399,70.0759,70.1125,35042.0
2021-01-11 14:15:00,76.66,76.66,76.54,76.54,26441.0,70.1125,70.1125,70.0027,70.0027,26441.0
2021-01-11 14:20:00,76.54,76.58,76.44,76.54,37230.0,70.0027,70.0393,69.9112,70.0027,37230.0
2021-01-11 14:25:00,76.53,76.53,76.46,76.48,28790.0,69.9936,69.9936,69.9295,69.9478,28790.0
2021-01-11 14:30:00,76.48,76.53,76.43,76.45,134283.0,69.9478,69.9936,69.9021,69.9204,134283.0
2021-01-11 14:35:00,76.45,76.55,76.42,76.54,34833.0,69.9204,70.0119,69.893,70.0027,34833.0
2021-01-11 14:40:00,76.54,76.6,76.5,76.57,44756.0,70.0027,70.0576,69.9661,70.0301,44756.0
2021-01-11 14:45:00,76.57,76.67,76.57,76.67,50960.0,70.0301,70.1216,70.0301,70.1216,50960.0
2021-01-11 14:50:00,76.66,76.7,76.6,76.7,58862.0,70.1125,70.149,70.0576,70.149,58862.0
2021-01-11 14:55:00,76.69,76.75,76.68,76.73,47190.0,70.1399,70.1948,70.1307,70.1765,47190.0
2021-01-11 15:00:00,76.72,76.8,76.69,76.77,36298.0,70.1673,70.2405,70.1399,70.2131,36298.0
2021-01-11 15:05:00,76.77,76.8,76.68,76.7,35681.0,70.2131,70.2405,70.1307,70.149,35681.0
2021-01-11 15:10:00,76.7,76.73,76.63,76.65,94765.0,70.149,70.1765,70.085,70.1033,94765.0
2021-01-11 15:15:00,76.65,76.7,76.57,76.61,79795.0,70.1033,70.149,70.0301,70.0667,79795.0
2021-01-11 15:20:00,76.61,76.63,76.58,76.61,46145.0,70.0667,70.085,70.0393,70.0667,46145.0
2021-01-11 15:25:00,76.62,76.7,76.51,76.51,60024.0,70.0759,70.149,69.9753,69.9753,60024.0
2021-01-11 15:30:00,76.52,76.61,76.5,76.52,77109.0,69.9844,70.0667,69.9661,69.9844,77109.0
2021-01-11 15:35:00,76.52,76.58,76.42,76.45,668769.0,69.9844,70.0393,69.893,69.9204,668769.0
2021-01-11 15:40:00,76.44,76.49,76.41,76.42,161956.0,69.9112,69.957,69.8838,69.893,161956.0
2021-01-11 15:45:00,76.42,76.6,76.41,76.55,169296.0,69.893,70.0576,69.8838,70.0119,169296.0
2021-01-11 15:50:00,76.56,76.61,76.49,76.5,131645.0,70.021,70.0667,69.957,69.9661,131645.0
2021-01-11 15:55:00,76.5,76.56,76.45,76.51,283222.0,69.9661,70.021,69.9204,69.9753,283222.0
2021-01-12 09:30:00,76.43,76.71,76.4,76.48,207021.0,69.9021,70.1582,69.8747,69.9478,207021.0
2021-01-12 09:35:00,76.48,76.49,76.23,76.25,221198.0,69.9478,69.957,69.7192,69.7375,221198.0
2021-01-12 09:40:00,76.25,76.39,76.19,76.27,110900.0,69.7375,69.8655,69.6826,69.7558,110900.0
2021-01-12 09:45:00,76.27,76.46,76.24,76.42,154927.0,69.7558,69.9295,69.7283,69.893,154927.0
2021-01-12 09:50:00,76.4,76.55,76.25,76.53,143562.0,69.8747,70.0119,69.7375,69.9936,143562.0
2021-01-12 09:55:00,76.53,76.66,76.51,76.64,143474.0,69.9936,70.1125,69.9753,70.0942,143474.0
2021-01-12 10:00:00,76.64,76.67,76.5,76.67,57670.0,70.0942,70.1216,69.9661,70.1216,57670.0
2021-01-12 10:05:00,76.67,76.88,76.66,76.87,120096.0,70.1216,70.3137,70.1125,70.3045,120096.0
2021-01-12 10:10:00,76.88,77.02,76.88,76.96,75708.0,70.3137,70.4417,70.3137,70.3868,75708.0
2021-01-12 10:15:00,76.98,77.09,76.92,77.08,59810.0,70.4051,70.5057,70.3503,70.4966,59810.0
2021-01-12 10:20:00,77.09,77.15,77.05,77.1,45099.0,70.5057,70.5606,70.4691,70.5149,45099.0
2021-01-12 10:25:00,77.1,77.12,76.95,76.97,42478.0,70.5149,70.5332,70.3777,70.396,42478.0
2021-01-12 10:30:00,76.97,76.98,76.83,76.85,58710.0,70.396,70.4051,70.2679,70.2862,58710.0
2021-01-12 10:35:00,76.85,76.93,76.79,76.87,38154.0,70.2862,70.3594,70.2314,70.3045,38154.0
2021-01-12 10:40:00,76.88,77.02,76.87,76.95,71612.0,70.3137,70.4417,70.3045,70.3777,71612.0
2021-01-12 10:45:00,76.96,76.98,76.84,76.94,44214.0,70.3868,70.4051,70.2771,70.3685,44214.0
2021-01-12 10:50:00,76.95,76.96,76.83,76.89,47100.0,70.3777,70.3868,70.2679,70.3228,47100.0
2021-01-12 10:55:00,76.88,76.91,76.76,76.79,24050.0,70.3137,70.3411,70.2039,70.2314,24050.0
2021-01-12 11:00:00,76.79,76.81,76.7,76.77,100353.0,70.2314,70.2496,70.149,70.2131,100353.0
2021-01-12 11:05:00,76.76,76.8,76.71,76.8,30005.0,70.2039,70.2405,70.1582,70.2405,30005.0
2021-01-12 11:10:00,76.8,76.89,76.79,76.87,36395.0,70.2405,70.3228,70.2314,70.3045,36395.0
2021-01-12 11:15:00,76.88,76.93,76.87,76.88,33827.0,70.3137,70.3594,70.3045,70.3137,33827.0
2021-01-12 11:20:00,76.88,76.93,76.83,76.89,44240.0,70.3137,70.3594,70.2679,70.3228,44240.0
2021-01-12 11:25:00,76.88,76.96,76.86,76.91,59531.0,70.3137,70.3868,70.2954,70.3411,59531.0
2021-01-12 11:30:00,76.92,76.93,76.83,76.86,27149.0,70.3503,70.3594,70.2679,70.2954,27149.0
2021-01-12 11:35:00,76.87,76.93,76.86,76.91,20766.0,70.3045,70.3594,70.2954,70.3411,20766.0
2021-01-12 11:40:00,76.91,76.95,76.84,76.87,24033.0,70.3411,70.3777,70.2771,70.3045,24033.0
2021-01-12 11:45:00,76.87,76.9,76.83,76.9,11732.0,70.3045,70.332,70.2679,70.332,11732.0
2021-01-12 11:50:00,76.89,76.9,76.78,76.86,31806.0,70.3228,70.332,70.2222,70.2954,31806.0
2021-01-12 11:55:00,76.89,77.09,76.88,77.06,17834.0,70.3228,70.5057,70.3137,70.4783,17834.0
2021-01-12 12:00:00,77.07,77.12,77.04,77.05,34834.0,70.4874,70.5332,70.46,70.4691,34834.0
2021-01-12 12:05:00,77.06,77.06,76.85,76.93,75321.0,70.4783,70.4783,70.2862,70.3594,75321.0
2021-01-12 12:10:00,76.93,76.96,76.85,76.9,58095.0,70.3594,70.3868,70.2862,70.332,58095.0
2021-01-12 12:15:00,76.89,77.1,76.84,77.07,83966.0,70.3228,70.5149,70.2771,70.4874,83966.0
2021-01-12 12:20:00,77.05,77.07,76.99,77.02,26483.0,70.4691,70.4874,70.4143,70.4417,26483.0
2021-01-12 12:25:00,77.05,77.15,77.03,77.15,30002.0,70.4691,70.5606,70.4509,70.5606,30002.0
2021-01-12 12:30:00,77.17,77.17,77.02,77.02,25669.0,70.5789,70.5789,70.4417,70.4417,25669.0
2021-01-12 12:35:00,77.03,77.14,77.01,77.12,45172.0,70.4509,70.5515,70.4326,70.5332,45172.0
2021-01-12 12:40:00,77.11,77.12,77.04,77.08,31895.0,70.524,70.5332,70.46,70.4966,31895.0
2021-01-12 12:45:00,77.08,77.1,77.01,77.06,64964.0,70.4966,70.5149,70.4326,70.4783,64964.0
2021-01-12 12:50:00,77.08,77.14,77.06,77.14,94625.0,70.4966,70.5515,70.4783,70.5515,94625.0
2021-01-12 12:55:00,77.15,77.15,77.11,77.11,1446244.0,70.5606,70.5606,70.524,70.524,1446244.0
2021-01-12 13:00:00,77.12,77.16,77.04,77.13,45340.0,70.5332,70.5698,70.46,70.5423,45340.0
2021-01-12 13:05:00,77.14,77.15,77.08,77.12,26945.0,70.5515,70.5606,70.4966,70.5332,26945.0
2021-01-12 13:10:00,77.12,77.13,77.01,77.02,28349.0,70.5332,70.5423,70.4326,70.4417,28349.0
2021-01-12 13:15:00,77.01,77.02,76.97,76.99,15552.0,70.4326,70.4417,70.396,70.4143,15552.0
2021-01-12 13:20:00,76.99,77.0,76.92,76.95,63604.0,70.4143,70.4234,70.3503,70.3777,63604.0
2021-01-12 13:25:00,76.95,77.01,76.93,77.0,147709.0,70.3777,70.4326,70.3594,70.4234,147709.0
2021-01-12 13:30:00,76.99,77.05,76.96,77.03,97366.0,70.4143,70.4691,70.3868,70.4509,97366.0
2021-01-12 13:35:00,77.05,77.05,76.94,76.98,27653.0,70.4691,70.4691,70.3685,70.4051,27653.0
2021-01-12 13:40:00,76.97,77.0,76.96,76.97,25955.0,70.396,70.4234,70.3868,70.396,25955.0
2021-01-12 13:45:00,76.96,76.99,76.95,76.96,28707.0,70.3868,70.4143,70.3777,70.3868,28707.0
2021-01-12 13:50:00,76.96,76.99,76.92,76.98,37320.0,70.3868,70.4143,70.3503,70.4051,37320.0
2021-01-12 13:55:00,76.98,77.11,76.95,77.1,60036.0,70.4051,70.524,70.3777,70.5149,60036.0
2021-01-12 14:00:00,77.1,77.21,77.07,77.18,108944.0,70.5149,70.6155,70.4874,70.588,108944.0
2021-01-12 14:05:00,77.17,77.27,77.17,77.27,44069.0,70.5789,70.6704,70.5789,70.6704,44069.0
2021-01-12 14:10:00,77.27,77.38,77.27,77.37,54440.0,70.6704,70.771,70.6704,70.7618,54440.0
2021-01-12 14:15:00,77.37,77.43,77.36,77.41,73091.0,70.7618,70.8167,70.7527,70.7984,73091.0
2021-01-12 14:20:00,77.42,77.46,77.37,77.43,49199.0,70.8075,70.8441,70.7618,70.8167,49199.0
2021-01-12 14:25:00,77.43,77.48,77.4,77.44,76867.0,70.8167,70.8624,70.7893,70.8258,76867.0
2021-01-12 14:30:00,77.44,77.51,77.43,77.46,56212.0,70.8258,70.8899,70.8167,70.8441,56212.0
2021-01-12 14:35:00,77.46,77.47,77.4,77.45,49860.0,70.8441,70.8533,70.7893,70.835,49860.0
2021-01-12 14:40:00,77.45,77.47,77.38,77.4,59036.0,70.835,70.8533,70.771,70.7893,59036.0
2021-01-12 14:45:00,77.41,77.55,77.36,77.52,54695.0,70.7984,70.9264,70.7527,70.899,54695.0
2021-01-12 14:50:00,77.51,77.57,77.49,77.55,56469.0,70.8899,70.9447,70.8716,70.9264,56469.0
2021-01-12 14:55:00,77.54,77.65,77.54,77.63,63963.0,70.9173,71.0179,70.9173,70.9996,63963.0
2021-01-12 15:00:00,77.64,77.72,77.61,77.7,63817.0,71.0088,71.0819,70.9813,71.0636,63817.0
2021-01-12 15:05:00,77.69,77.72,77.6,77.66,123024.0,71.0545,71.0819,70.9722,71.027,123024.0
2021-01-12 15:10:00,77.67,77.71,77.63,77.64,112698.0,71.0362,71.0728,70.9996,71.0088,112698.0
2021-01-12 15:15:00,77.64,77.73,77.61,77.7,56653.0,71.0088,71.0911,70.9813,71.0636,56653.0
2021-01-12 15:20:00,77.7,77.77,77.7,77.73,46063.0,71.0636,71.1277,71.0636,71.0911,46063.0
2021-01-12 15:25:00,77.73,77.73,77.62,77.62,145771.0,71.0911,71.0911,70.9905,70.9905,145771.0
2021-01-12 15:30:00,77.61,77.64,77.53,77.58,90769.0,70.9813,71.0088,70.9082,70.9539,90769.0
2021-01-12 15:35:00,77.57,77.64,77.53,77.63,108843.0,70.9447,71.0088,70.9082,70.9996,108843.0
2021-01-12 15:40:00,77.62,77.65,77.48,77.5,95158.0,70.9905,71.0179,70.8624,70.8807,95158.0
2021-01-12 15:45:00,77.5,77.55,77.48,77.5,112064.0,70.8807,70.9264,70.8624,70.8807,112064.0
2021-01-12 15:50:00,77.5,77.58,77.46,77.56,197606.0,70.8807,70.9539,70.8441,70.9356,197606.0
2021-01-12 15:55:00,77.57,77.61,77.49,77.5,540739.0,70.9447,70.9813,70.8716,70.8807,540739.0
2021-01-13 09:30:00,77.4,77.55,77.31,77.48,128639.0,70.7893,70.9264,70.7069,70.8624,128639.0
2021-01-13 09:35:00,77.49,77.58,77.16,77.34,124589.0,70.8716,70.9539,70.5698,70.7344,124589.0
2021-01-13 09:40:00,77.35,77.41,77.2,77.23,137400.0,70.7435,70.7984,70.6063,70.6338,137400.0
2021-01-13 09:45:00,77.23,77.37,77.17,77.2,95080.0,70.6338,70.7618,70.5789,70.6063,95080.0
2021-01-13 09:50:00,77.19,77.28,77.02,77.12,137825.0,70.5972,70.6795,70.4417,70.5332,137825.0
2021-01-13 09:55:00,77.11,77.12,77.02,77.06,54115.0,70.524,70.5332,70.4417,70.4783,54115.0
2021-01-13 10:00:00,77.06,77.07,76.7,76.7,87239.0,70.4783,70.4874,70.149,70.149,87239.0
2021-01-13 10:05:00,76.71,76.99,76.69,76.96,95571.0,70.1582,70.4143,70.1399,70.3868,95571.0
2021-01-13 10:10:00,76.96,77.06,76.9,76.94,51341.0,70.3868,70.4783,70.332,70.3685,51341.0
2021-01-13 10:15:00,76.95,77.03,76.9,77.0,31731.0,70.3777,70.4509,70.332,70.4234,31731.0
2021-01-13 10:20:00,77.0,77.01,76.91,76.98,43433.0,70.4234,70.4326,70.3411,70.4051,43433.0
2021-01-13 10:25:00,76.97,77.0,76.9,76.97,45502.0,70.396,70.4234,70.332,70.396,45502.0
2021-01-13 10:30:00,76.96,76.96,76.75,76.79,49575.0,70.3868,70.3868,70.1948,70.2314,49575.0
2021-01-13 10:35:00,76.77,76.8,76.67,76.76,107691.0,70.2131,70.2405,70.1216,70.2039,107691.0
2021-01-13 10:40:00,76.76,76.83,76.72,76.78,29922.0,70.2039,70.2679,70.1673,70.2222,29922.0
2021-01-13 10:45:00,76.8,76.84,76.74,76.77,25007.0,70.2405,70.2771,70.1856,70.2131,25007.0
2021-01-13 10:50:00,76.76,76.86,76.74,76.85,35427.0,70.2039,70.2954,70.1856,70.2862,35427.0
2021-01-13 10:55:00,76.84,76.91,76.82,76.88,36404.0,70.2771,70.3411,70.2588,70.3137,36404.0
2021-01-13 11:00:00,76.86,76.93,76.69,76.72,66462.0,70.2954,70.3594,70.1399,70.1673,66462.0
2021-01-13 11:05:00,76.73,76.75,76.69,76.72,59795.0,70.1765,70.1948,70.1399,70.1673,59795.0
2021-01-13 11:10:00,76.73,76.73,76.66,76.67,46184.0,70.1765,70.1765,70.1125,70.1216,46184.0
2021-01-13 11:15:00,76.69,76.71,76.61,76.7,77358.0,70.1399,70.1582,70.0667,70.149,77358.0
2021-01-13 11:20:00,76.71,76.77,76.7,76.76,14874.0,70.1582,70.2131,70.149,70.2039,14874.0
2021-01-13 11:25:00,76.75,76.81,76.71,76.76,28155.0,70.1948,70.2496,70.1582,70.2039,28155.0
2021-01-13 11:30:00,76.76,76.8,76.71,76.71,23818.0,70.2039,70.2405,70.1582,70.1582,23818.0
2021-01-13 11:35:00,76.71,76.71,76.66,76.68,30068.0,70.1582,70.1582,70.1125,70.1307,30068.0
2021-01-13 11:40:00,76.67,76.69,76.62,76.65,43234.0,70.1216,70.1399,70.0759,70.1033,43234.0
2021-01-13 11:45:00,76.64,76.67,76.6,76.64,23601.0,70.0942,70.1216,70.0576,70.0942,23601.0
2021-01-13 11:50:00,76.63,76.63,76.58,76.6,21806.0,70.085,70.085,70.0393,70.0576,21806.0
2021-01-13 11:55:00,76.6,76.63,76.56,76.62,37904.0,70.0576,70.085,70.021,70.0759,37904.0
2021-01-13 12:00:00,76.62,76.62,76.52,76.53,57335.0,70.0759,70.0759,69.9844,69.9936,57335.0
2021-01-13 12:05:00,76.53,76.57,76.5,76.53,28673.0,69.9936,70.0301,69.9661,69.9936,28673.0
2021-01-13 12:10:00,76.54,76.56,76.47,76.49,40316.0,70.0027,70.021,69.9387,69.957,40316.0
2021-01-13 12:15:00,76.47,76.5,76.45,76.46,35977.0,69.9387,69.9661,69.9204,69.9295,35977.0
2021-01-13 12:20:00,76.45,76.47,76.37,76.42,25056.0,69.9204,69.9387,69.8472,69.893,25056.0
2021-01-13 12:25:00,76.42,76.58,76.4,76.58,45419.0,69.893,70.0393,69.8747,70.0393,45419.0
2021-01-13 12:30:00,76.58,76.58,76.45,76.48,26612.0,70.0393,70.0393,69.9204,69.9478,26612.0
2021-01-13 12:35:00,76.5,76.58,76.5,76.58,17697.0,69.9661,70.0393,69.9661,70.0393,17697.0
2021-01-13 12:40:00,76.57,76.58,76.49,76.49,34922.0,70.0301,70.0393,69.957,69.957,34922.0
2021-01-13 12:45:00,76.49,76.61,76.49,76.6,81020.0,69.957,70.0667,69.957,70.0576,81020.0
2021-01-13 12:50:00,76.61,76.7,76.58,76.7,43321.0,70.0667,70.149,70.0393,70.149,43321.0
2021-01-13 12:55:00,76.69,76.72,76.65,76.69,46420.0,70.1399,70.1673,70.1033,70.1399,46420.0
2021-01-13 13:00:00,76.68,76.69,76.59,76.63,48678.0,70.1307,70.1399,70.0484,70.085,48678.0
2021-01-13 13:05:00,76.63,76.64,76.6,76.62,11882.0,70.085,70.0942,70.0576,70.0759,11882.0
2021-01-13 13:10:00,76.62,76.69,76.62,76.64,11209.0,70.0759,70.1399,70.0759,70.0942,11209.0
2021-01-13 13:15:00,76.64,76.67,76.59,76.64,23505.0,70.0942,70.1216,70.0484,70.0942,23505.0
2021-01-13 13:20:00,76.63,76.67,76.62,76.63,14967.0,70.085,70.1216,70.0759,70.085,14967.0
2021-01-13 13:25:00,76.64,76.67,76.59,76.62,15382.0,70.0942,70.1216,70.0484,70.0759,15382.0
2021-01-13 13:30:00,76.63,76.72,76.62,76.67,12836.0,70.085,70.1673,70.0759,70.1216,12836.0
2021-01-13 13:35:00,76.66,76.69,76.64,76.67,14088.0,70.1125,70.1399,70.0942,70.1216,14088.0
2021-01-13 13:40:00,76.68,76.71,76.64,76.7,13414.0,70.1307,70.1582,70.0942,70.149,13414.0
2021-01-13 13:45:00,76.73,76.77,76.69,76.77,23869.0,70.1765,70.2131,70.1399,70.2131,23869.0
2021-01-13 13:50:00,76.77,76.78,76.71,76.78,28376.0,70.2131,70.2222,70.1582,70.2222,28376.0
2021-01-13 13:55:00,76.78,76.79,76.76,76.77,13100.0,70.2222,70.2314,70.2039,70.2131,13100.0
2021-01-13 14:00:00,76.78,76.9,76.74,76.9,177566.0,70.2222,70.332,70.1856,70.332,177566.0
2021-01-13 14:05:00,76.89,77.01,76.89,77.01,24670.0,70.3228,70.4326,70.3228,70.4326,24670.0
2021-01-13 14:10:00,77.01,77.05,77.0,77.03,19970.0,70.4326,70.4691,70.4234,70.4509,19970.0
2021-01-13 14:15:00,77.04,77.05,77.01,77.05,17104.0,70.46,70.4691,70.4326,70.4691,17104.0
2021-01-13 14:20:00,77.04,77.05,76.99,77.04,86573.0,70.46,70.4691,70.4143,70.46,86573.0
2021-01-13 14:25:00,77.05,77.06,77.01,77.04,14287.0,70.4691,70.4783,70.4326,70.46,14287.0
2021-01-13 14:30:00,77.04,77.04,76.98,77.02,11740.0,70.46,70.46,70.4051,70.4417,11740.0
2021-01-13 14:35:00,77.03,77.03,76.98,77.01,27579.0,70.4509,70.4509,70.4051,70.4326,27579.0
2021-01-13 14:40:00,77.0,77.02,76.88,76.89,29922.0,70.4234,70.4417,70.3137,70.3228,29922.0
2021-01-13 14:45:00,76.89,76.9,76.85,76.86,28025.0,70.3228,70.332,70.2862,70.2954,28025.0
2021-01-13 14:50:00,76.89,76.91,76.83,76.84,29953.0,70.3228,70.3411,70.2679,70.2771,29953.0
2021-01-13 14:55:00,76.83,76.83,76.71,76.73,40644.0,70.2679,70.2679,70.1582,70.1765,40644.0
2021-01-13 15:00:00,76.73,76.83,76.72,76.72,79034.0,70.1765,70.2679,70.1673,70.1673,79034.0
2021-01-13 15:05:00,76.72,76.75,76.61,76.65,53958.0,70.1673,70.1948,70.0667,70.1033,53958.0
2021-01-13 15:10:00,76.64,76.73,76.63,76.7,44192.0,70.0942,70.1765,70.085,70.149,44192.0
2021-01-13 15:15:00,76.7,76.72,76.64,76.64,56097.0,70.149,70.1673,70.0942,70.0942,56097.0
2021-01-13 15:20:00,76.64,76.68,76.61,76.64,33073.0,70.0942,70.1307,70.0667,70.0942,33073.0
2021-01-13 15:25:00,76.63,76.66,76.53,76.57,104875.0,70.085,70.1125,69.9936,70.0301,104875.0
2021-01-13 15:30:00,76.56,76.61,76.48,76.6,73832.0,70.021,70.0667,69.9478,70.0576,73832.0
2021-01-13 15:35:00,76.59,76.62,76.54,76.61,51103.0,70.0484,70.0759,70.0027,70.0667,51103.0
2021-01-13 15:40:00,76.62,76.63,76.59,76.61,69091.0,70.0759,70.085,70.0484,70.0667,69091.0
2021-01-13 15:45:00,76.61,76.71,76.61,76.68,501771.0,70.0667,70.1582,70.0667,70.1307,501771.0
2021-01-13 15:50:00,76.68,76.73,76.63,76.72,101941.0,70.1307,70.1765,70.085,70.1673,101941.0
2021-01-13 15:55:00,76.73,76.78,76.68,76.69,261141.0,70.1765,70.2222,70.1307,70.1399,261141.0
2021-01-14 09:30:00,76.88,76.94,76.64,76.75,93536.0,70.3137,70.3685,70.0942,70.1948,93536.0
2021-01-14 09:35:00,76.75,76.85,76.67,76.76,67190.0,70.1948,70.2862,70.1216,70.2039,67190.0
2021-01-14 09:40:00,76.78,76.88,76.72,76.84,365871.0,70.2222,70.3137,70.1673,70.2771,365871.0
2021-01-14 09:45:00,76.83,76.9,76.8,76.86,575632.0,70.2679,70.332,70.2405,70.2954,575632.0
2021-01-14 09:50:00,76.85,76.89,76.7,76.72,52825.0,70.2862,70.3228,70.149,70.1673,52825.0
2021-01-14 09:55:00,76.72,76.75,76.66,76.68,32791.0,70.1673,70.1948,70.1125,70.1307,32791.0
2021-01-14 10:00:00,76.67,76.77,76.64,76.69,72883.0,70.1216,70.2131,70.0942,70.1399,72883.0
2021-01-14 10:05:00,76.7,76.73,76.56,76.62,30300.0,70.149,70.1765,70.021,70.0759,30300.0
2021-01-14 10:10:00,76.63,76.74,76.55,76.68,47488.0,70.085,70.1856,70.0119,70.1307,47488.0
2021-01-14 10:15:00,76.69,76.71,76.64,76.69,28971.0,70.1399,70.1582,70.0942,70.1399,28971.0
2021-01-14 10:20:00,76.69,76.74,76.66,76.69,37099.0,70.1399,70.1856,70.1125,70.1399,37099.0
2021-01-14 10:25:00,76.69,76.74,76.6,76.65,40011.0,70.1399,70.1856,70.0576,70.1033,40011.0
2021-01-14 10:30:00,76.64,76.76,76.63,76.72,79320.0,70.0942,70.2039,70.085,70.1673,79320.0
2021-01-14 10:35:00,76.72,76.72,76.58,76.59,217178.0,70.1673,70.1673,70.0393,70.0484,217178.0
2021-01-14 10:40:00,76.58,76.71,76.58,76.71,110176.0,70.0393,70.1582,70.0393,70.1582,110176.0
2021-01-14 10:45:00,76.71,76.71,76.61,76.63,56052.0,70.1582,70.1582,70.0667,70.085,56052.0
2021-01-14 10:50:00,76.62,76.66,76.59,76.61,45977.0,70.0759,70.1125,70.0484,70.0667,45977.0
2021-01-14 10:55:00,76.6,76.68,76.55,76.68,32798.0,70.0576,70.1307,70.0119,70.1307,32798.0
2021-01-14 11:00:00,76.68,76.76,76.63,76.64,59432.0,70.1307,70.2039,70.085,70.0942,59432.0
2021-01-14 11:05:00,76.64,76.67,76.59,76.64,44000.0,70.0942,70.1216,70.0484,70.0942,44000.0
2021-01-14 11:10:00,76.64,76.66,76.59,76.63,22229.0,70.0942,70.1125,70.0484,70.085,22229.0
2021-01-14 11:15:00,76.63,76.7,76.62,76.68,20739.0,70.085,70.149,70.0759,70.1307,20739.0
2021-01-14 11:20:00,76.71,76.74,76.64,76.66,47986.0,70.1582,70.1856,70.0942,70.1125,47986.0
2021-01-14 11:25:00,76.65,76.71,76.65,76.68,19855.0,70.1033,70.1582,70.1033,70.1307,19855.0
2021-01-14 11:30:00,76.68,76.72,76.65,76.71,18691.0,70.1307,70.1673,70.1033,70.1582,18691.0
2021-01-14 11:35:00,76.72,76.81,76.69,76.76,32098.0,70.1673,70.2496,70.1399,70.2039,32098.0
2021-01-14 11:40:00,76.77,76.87,76.77,76.86,20814.0,70.2131,70.3045,70.2131,70.2954,20814.0
2021-01-14 11:45:00,76.87,76.87,76.79,76.8,18075.0,70.3045,70.3045,70.2314,70.2405,18075.0
2021-01-14 11:50:00,76.79,76.88,76.77,76.84,41072.0,70.2314,70.3137,70.2131,70.2771,41072.0
2021-01-14 11:55:00,76.84,76.88,76.83,76.87,53964.0,70.2771,70.3137,70.2679,70.3045,53964.0
2021-01-14 12:00:00,76.88,76.9,76.85,76.87,28825.0,70.3137,70.332,70.2862,70.3045,28825.0
2021-01-14 12:05:00,76.87,76.88,76.84,76.84,22112.0,70.3045,70.3137,70.2771,70.2771,22112.0
2021-01-14 12:10:00,76.84,76.89,76.78,76.89,96054.0,70.2771,70.3228,70.2222,70.3228,96054.0
2021-01-14 12:15:00,76.9,76.92,76.87,76.87,23672.0,70.332,70.3503,70.3045,70.3045,23672.0
2021-01-14 12:20:00,76.9,76.93,76.88,76.88,18876.0,70.332,70.3594,70.3137,70.3137,18876.0
2021-01-14 12:25:00,76.89,76.91,76.87,76.9,20815.0,70.3228,70.3411,70.3045,70.332,20815.0
2021-01-14 12:30:00,76.9,76.93,76.88,76.91,21671.0,70.332,70.3594,70.3137,70.3411,21671.0
2021-01-14 12:35:00,76.91,76.91,76.85,76.87,46132.0,70.3411,70.3411,70.2862,70.3045,46132.0
2021-01-14 12:40:00,76.88,76.99,76.87,76.96,26898.0,70.3137,70.4143,70.3045,70.3868,26898.0
2021-01-14 12:45:00,76.96,76.96,76.9,76.94,13618.0,70.3868,70.3868,70.332,70.3685,13618.0
2021-01-14 12:50:00,76.94,77.01,76.94,76.99,19213.0,70.3685,70.4326,70.3685,70.4143,19213.0
2021-01-14 12:55:00,76.98,77.0,76.9,76.91,44821.0,70.4051,70.4234,70.332,70.3411,44821.0
2021-01-14 13:00:00,76.89,76.92,76.87,76.9,30312.0,70.3228,70.3503,70.3045,70.332,30312.0
2021-01-14 13:05:00,76.9,76.91,76.86,76.88,16484.0,70.332,70.3411,70.2954,70.3137,16484.0
2021-01-14 13:10:00,76.88,76.89,76.79,76.79,28558.0,70.3137,70.3228,70.2314,70.2314,28558.0
2021-01-14 13:15:00,76.79,76.8,76.73,76.78,16079.0,70.2314,70.2405,70.1765,70.2222,16079.0
2021-01-14 13:20:00,76.78,76.87,76.72,76.77,114477.0,70.2222,70.3045,70.1673,70.2131,114477.0
2021-01-14 13:25:00,76.75,76.76,76.73,76.75,21935.0,70.1948,70.2039,70.1765,70.1948,21935.0
2021-01-14 13:30:00,76.75,76.84,76.74,76.82,24295.0,70.1948,70.2771,70.1856,70.2588,24295.0
2021-01-14 13:35:00,76.82,76.9,76.8,76.88,15980.0,70.2588,70.332,70.2405,70.3137,15980.0
2021-01-14 13:40:00,76.89,76.92,76.86,76.88,17308.0,70.3228,70.3503,70.2954,70.3137,17308.0
2021-01-14 13:45:00,76.88,76.91,76.86,76.87,18877.0,70.3137,70.3411,70.2954,70.3045,18877.0
2021-01-14 13:50:00,76.87,76.92,76.85,76.88,39685.0,70.3045,70.3503,70.2862,70.3137,39685.0
2021-01-14 13:55:00,76.88,76.89,76.8,76.81,40597.0,70.3137,70.3228,70.2405,70.2496,40597.0
2021-01-14 14:00:00,76.81,76.85,76.8,76.82,45729.0,70.2496,70.2862,70.2405,70.2588,45729.0
2021-01-14 14:05:00,76.81,76.87,76.81,76.85,24591.0,70.2496,70.3045,70.2496,70.2862,24591.0
2021-01-14 14:10:00,76.84,76.86,76.8,76.84,38635.0,70.2771,70.2954,70.2405,70.2771,38635.0
2021-01-14 14:15:00,76.84,76.88,76.83,76.88,94386.0,70.2771,70.3137,70.2679,70.3137,94386.0
2021-01-14 14:20:00,76.88,76.91,76.85,76.91,78938.0,70.3137,70.3411,70.2862,70.3411,78938.0
2021-01-14 14:25:00,76.9,76.91,76.84,76.9,37666.0,70.332,70.3411,70.2771,70.332,37666.0
2021-01-14 14:30:00,76.9,76.95,76.88,76.94,36988.0,70.332,70.3777,70.3137,70.3685,36988.0
2021-01-14 14:35:00,76.94,76.98,76.94,76.97,28980.0,70.3685,70.4051,70.3685,70.396,28980.0
2021-01-14 14:40:00,76.97,76.98,76.88,76.9,36986.0,70.396,70.4051,70.3137,70.332,36986.0
2021-01-14 14:45:00,76.9,76.9,76.8,76.81,40451.0,70.332,70.332,70.2405,70.2496,40451.0
2021-01-14 14:50:00,76.82,76.83,76.75,76.77,31471.0,70.2588,70.2679,70.1948,70.2131,31471.0
2021-01-14 14:55:00,76.76,76.77,76.69,76.7,24329.0,70.2039,70.2131,70.1399,70.149,24329.0
2021-01-14 15:00:00,76.7,76.78,76.7,76.75,52931.0,70.149,70.2222,70.149,70.1948,52931.0
2021-01-14 15:05:00,76.76,76.77,76.67,76.69,77230.0,70.2039,70.2131,70.1216,70.1399,77230.0
2021-01-14 15:10:00,76.69,76.7,76.6,76.63,45538.0,70.1399,70.149,70.0576,70.085,45538.0
2021-01-14 15:15:00,76.64,76.65,76.51,76.52,90808.0,70.0942,70.1033,69.9753,69.9844,90808.0
2021-01-14 15:20:00,76.51,76.66,76.51,76.59,92250.0,69.9753,70.1125,69.9753,70.0484,92250.0
2021-01-14 15:25:00,76.59,76.59,76.51,76.58,51070.0,70.0484,70.0484,69.9753,70.0393,51070.0
2021-01-14 15:30:00,76.58,76.7,76.56,76.67,133821.0,70.0393,70.149,70.021,70.1216,133821.0
2021-01-14 15:35:00,76.67,76.69,76.61,76.64,66092.0,70.1216,70.1399,70.0667,70.0942,66092.0
2021-01-14 15:40:00,76.65,76.65,76.54,76.56,67281.0,70.1033,70.1033,70.0027,70.021,67281.0
2021-01-14 15:45:00,76.56,76.61,76.48,76.52,79955.0,70.021,70.0667,69.9478,69.9844,79955.0
2021-01-14 15:50:00,76.53,76.53,76.35,76.39,135732.0,69.9936,69.9936,69.8289,69.8655,135732.0
2021-01-14 15:55:00,76.4,76.46,76.34,76.44,296641.0,69.8747,69.9295,69.8198,69.9112,296641.0
2021-01-15 09:30:00,75.72,75.86,75.32,75.34,194783.0,69.2527,69.3808,68.8869,68.9052,194783.0
2021-01-15 09:35:00,75.35,75.44,75.17,75.39,167898.0,68.9143,68.9967,68.7497,68.9509,167898.0
2021-01-15 09:40:00,75.37,75.76,75.31,75.69,235906.0,68.9326,69.2893,68.8778,69.2253,235906.0
2021-01-15 09:45:00,75.68,75.75,75.62,75.72,99950.0,69.2162,69.2802,69.1613,69.2527,99950.0
2021-01-15 09:50:00,75.72,75.78,75.64,75.65,124566.0,69.2527,69.3076,69.1796,69.1887,124566.0
2021-01-15 09:55:00,75.64,75.67,75.55,75.67,53333.0,69.1796,69.207,69.0973,69.207,53333.0
2021-01-15 10:00:00,75.68,75.7,75.26,75.28,84967.0,69.2162,69.2345,68.832,68.8503,84967.0
2021-01-15 10:05:00,75.27,75.27,74.85,74.85,729890.0,68.8412,68.8412,68.457,68.457,729890.0
2021-01-15 10:10:00,74.84,75.15,74.83,74.97,177042.0,68.4479,68.7314,68.4388,68.5668,177042.0
2021-01-15 10:15:00,74.97,74.97,74.77,74.88,147499.0,68.5668,68.5668,68.3839,68.4845,147499.0
2021-01-15 10:20:00,74.89,74.9,74.55,74.55,131381.0,68.4936,68.5028,68.1827,68.1827,131381.0
2021-01-15 10:25:00,74.56,74.89,74.55,74.83,138178.0,68.1918,68.4936,68.1827,68.4388,138178.0
2021-01-15 10:30:00,74.84,74.98,74.75,74.98,183856.0,68.4479,68.5759,68.3656,68.5759,183856.0
2021-01-15 10:35:00,74.98,75.07,74.89,74.98,104363.0,68.5759,68.6583,68.4936,68.5759,104363.0
2021-01-15 10:40:00,74.98,75.06,74.93,75.05,124319.0,68.5759,68.6491,68.5302,68.64,124319.0
2021-01-15 10:45:00,75.06,75.12,74.94,74.95,67373.0,68.6491,68.704,68.5394,68.5485,67373.0
2021-01-15 10:50:00,74.96,75.05,74.95,75.0,85147.0,68.5577,68.64,68.5485,68.5942,85147.0
2021-01-15 10:55:00,75.0,75.15,74.94,75.15,53074.0,68.5942,68.7314,68.5394,68.7314,53074.0
2021-01-15 11:00:00,75.14,75.14,74.99,75.01,69539.0,68.7223,68.7223,68.5851,68.6034,69539.0
2021-01-15 11:05:00,75.02,75.03,74.9,74.91,65341.0,68.6125,68.6217,68.5028,68.5119,65341.0
2021-01-15 11:10:00,74.91,75.01,74.82,74.9,124886.0,68.5119,68.6034,68.4296,68.5028,124886.0
2021-01-15 11:15:00,74.9,74.99,74.75,74.97,181181.0,68.5028,68.5851,68.3656,68.5668,181181.0
2021-01-15 11:20:00,74.97,75.06,74.94,75.02,62357.0,68.5668,68.6491,68.5394,68.6125,62357.0
2021-01-15 11:25:00,75.04,75.23,75.03,75.2,65846.0,68.6308,68.8046,68.6217,68.7772,65846.0
2021-01-15 11:30:00,75.19,75.23,75.1,75.12,73803.0,68.768,68.8046,68.6857,68.704,73803.0
2021-01-15 11:35:00,75.11,75.21,75.1,75.18,120742.0,68.6948,68.7863,68.6857,68.7589,120742.0
2021-01-15 11:40:00,75.18,75.33,75.18,75.28,135081.0,68.7589,68.8961,68.7589,68.8503,135081.0
2021-01-15 11:45:00,75.28,75.36,75.24,75.26,144280.0,68.8503,68.9235,68.8137,68.832,144280.0
2021-01-15 11:50:00,75.26,75.28,75.17,75.18,94315.0,68.832,68.8503,68.7497,68.7589,94315.0
2021-01-15 11:55:00,75.18,75.28,75.14,75.25,91994.0,68.7589,68.8503,68.7223,68.8229,91994.0
2021-01-15 12:00:00,75.24,75.28,75.16,75.28,89741.0,68.8137,68.8503,68.7406,68.8503,89741.0
2021-01-15 12:05:00,75.29,75.34,75.27,75.31,137894.0,68.8595,68.9052,68.8412,68.8778,137894.0
2021-01-15 12:10:00,75.31,75.31,75.19,75.24,93529.0,68.8778,68.8778,68.768,68.8137,93529.0
2021-01-15 12:15:00,75.26,75.39,75.25,75.37,144327.0,68.832,68.9509,68.8229,68.9326,144327.0
2021-01-15 12:20:00,75.38,75.38,75.31,75.32,115859.0,68.9418,68.9418,68.8778,68.8869,115859.0
2021-01-15 12:25:00,75.32,75.39,75.3,75.34,125908.0,68.8869,68.9509,68.8686,68.9052,125908.0
2021-01-15 12:30:00,75.32,75.39,75.32,75.36,80945.0,68.8869,68.9509,68.8869,68.9235,80945.0
2021-01-15 12:35:00,75.36,75.47,75.36,75.47,96441.0,68.9235,69.0241,68.9235,69.0241,96441.0
2021-01-15 12:40:00,75.46,75.55,75.46,75.53,111321.0,69.0149,69.0973,69.0149,69.079,111321.0
2021-01-15 12:45:00,75.52,75.56,75.48,75.53,107357.0,69.0698,69.1064,69.0332,69.079,107357.0
2021-01-15 12:50:00,75.53,75.57,75.46,75.54,95256.0,69.079,69.1156,69.0149,69.0881,95256.0
2021-01-15 12:55:00,75.54,75.59,75.5,75.59,97933.0,69.0881,69.1338,69.0515,69.1338,97933.0
2021-01-15 13:00:00,75.58,75.58,75.51,75.54,91352.0,69.1247,69.1247,69.0607,69.0881,91352.0
2021-01-15 13:05:00,75.54,75.55,75.52,75.54,93295.0,69.0881,69.0973,69.0698,69.0881,93295.0
2021-01-15 13:10:00,75.55,75.58,75.49,75.52,77446.0,69.0973,69.1247,69.0424,69.0698,77446.0
2021-01-15 13:15:00,75.52,75.64,75.52,75.59,138463.0,69.0698,69.1796,69.0698,69.1338,138463.0
2021-01-15 13:20:00,75.6,75.67,75.6,75.65,97797.0,69.143,69.207,69.143,69.1887,97797.0
2021-01-15 13:25:00,75.66,75.67,75.61,75.64,99341.0,69.1979,69.207,69.1521,69.1796,99341.0
2021-01-15 13:30:00,75.64,75.67,75.61,75.62,113282.0,69.1796,69.207,69.1521,69.1613,113282.0
2021-01-15 13:35:00,75.62,75.62,75.53,75.57,76782.0,69.1613,69.1613,69.079,69.1156,76782.0
2021-01-15 13:40:00,75.57,75.59,75.51,75.58,101156.0,69.1156,69.1338,69.0607,69.1247,101156.0
2021-01-15 13:45:00,75.57,75.59,75.51,75.51,96976.0,69.1156,69.1338,69.0607,69.0607,96976.0
2021-01-15 13:50:00,75.5,75.51,75.45,75.45,90485.0,69.0515,69.0607,69.0058,69.0058,90485.0
2021-01-15 13:55:00,75.45,75.53,75.42,75.52,82171.0,69.0058,69.079,68.9784,69.0698,82171.0
2021-01-15 14:00:00,75.52,75.62,75.49,75.61,126791.0,69.0698,69.1613,69.0424,69.1521,126791.0
2021-01-15 14:05:00,75.6,75.63,75.54,75.55,121829.0,69.143,69.1704,69.0881,69.0973,121829.0
2021-01-15 14:10:00,75.54,75.54,75.46,75.48,93684.0,69.0881,69.0881,69.0149,69.0332,93684.0
2021-01-15 14:15:00,75.49,75.54,75.47,75.48,88294.0,69.0424,69.0881,69.0241,69.0332,88294.0
2021-01-15 14:20:00,75.48,75.54,75.47,75.51,97969.0,69.0332,69.0881,69.0241,69.0607,97969.0
2021-01-15 14:25:00,75.52,75.55,75.49,75.53,84772.0,69.0698,69.0973,69.0424,69.079,84772.0
2021-01-15 14:30:00,75.54,75.66,75.53,75.66,80549.0,69.0881,69.1979,69.079,69.1979,80549.0
2021-01-15 14:35:00,75.66,75.7,75.64,75.64,116772.0,69.1979,69.2345,69.1796,69.1796,116772.0
2021-01-15 14:40:00,75.64,75.65,75.56,75.62,82227.0,69.1796,69.1887,69.1064,69.1613,82227.0
2021-01-15 14:45:00,75.62,75.65,75.6,75.61,38510.0,69.1613,69.1887,69.143,69.1521,38510.0
2021-01-15 14:50:00,75.61,75.63,75.52,75.53,39633.0,69.1521,69.1704,69.0698,69.079,39633.0
2021-01-15 14:55:00,75.53,75.53,75.45,75.47,61096.0,69.079,69.079,69.0058,69.0241,61096.0
2021-01-15 15:00:00,75.48,75.53,75.47,75.51,27982.0,69.0332,69.079,69.0241,69.0607,27982.0
2021-01-15 15:05:00,75.5,75.51,75.37,75.38,37568.0,69.0515,69.0607,68.9326,68.9418,37568.0
2021-01-15 15:10:00,75.39,75.56,75.39,75.51,74887.0,68.9509,69.1064,68.9509,69.0607,74887.0
2021-01-15 15:15:00,75.52,75.56,75.49,75.51,37310.0,69.0698,69.1064,69.0424,69.0607,37310.0
2021-01-15 15:20:00,75.5,75.54,75.47,75.53,33957.0,69.0515,69.0881,69.0241,69.079,33957.0
2021-01-15 15:25:00,75.55,75.55,75.46,75.46,21102.0,69.0973,69.0973,69.0149,69.0149,21102.0
2021-01-15 15:30:00,75.46,75.46,75.36,75.44,56865.0,69.0149,69.0149,68.9235,68.9967,56865.0
2021-01-15 15:35:00,75.43,75.48,75.33,75.33,51660.0,68.9875,69.0332,68.8961,68.8961,51660.0
2021-01-15 15:40:00,75.34,75.44,75.27,75.27,79411.0,68.9052,68.9967,68.8412,68.8412,79411.0
2021-01-15 15:45:00,75.27,75.38,75.27,75.31,111476.0,68.8412,68.9418,68.8412,68.8778,111476.0
2021-01-15 15:50:00,75.32,75.34,75.25,75.31,126723.0,68.8869,68.9052,68.8229,68.8778,126723.0
2021-01-15 15:55:00,75.31,75.35,75.24,75.33,604985.0,68.8778,68.9143,68.8137,68.8961,604985.0
2021-01-19 09:30:00,75.95,76.15,75.55,75.68,180431.0,69.4631,69.646,69.0973,69.2162,180431.0
2021-01-19 09:35:00,75.66,75.83,75.53,75.72,157178.0,69.1979,69.3533,69.079,69.2527,157178.0
2021-01-19 09:40:00,75.73,75.78,75.64,75.78,136139.0,69.2619,69.3076,69.1796,69.3076,136139.0
2021-01-19 09:45:00,75.78,75.82,75.47,75.49,125042.0,69.3076,69.3442,69.0241,69.0424,125042.0
2021-01-19 09:50:00,75.49,75.55,75.39,75.49,105449.0,69.0424,69.0973,68.9509,69.0424,105449.0
2021-01-19 09:55:00,75.49,75.55,75.36,75.42,86695.0,69.0424,69.0973,68.9235,68.9784,86695.0
2021-01-19 10:00:00,75.42,75.49,75.28,75.37,89579.0,68.9784,69.0424,68.8503,68.9326,89579.0
2021-01-19 10:05:00,75.42,75.51,75.33,75.38,43928.0,68.9784,69.0607,68.8961,68.9418,43928.0
2021-01-19 10:10:00,75.37,75.44,75.29,75.42,59951.0,68.9326,68.9967,68.8595,68.9784,59951.0
2021-01-19 10:15:00,75.42,75.5,75.36,75.44,55495.0,68.9784,69.0515,68.9235,68.9967,55495.0
2021-01-19 10:20:00,75.43,75.5,75.37,75.4,62129.0,68.9875,69.0515,68.9326,68.9601,62129.0
2021-01-19 10:25:00,75.4,75.43,75.32,75.43,89012.0,68.9601,68.9875,68.8869,68.9875,89012.0
2021-01-19 10:30:00,75.44,75.53,75.4,75.5,118029.0,68.9967,69.079,68.9601,69.0515,118029.0
2021-01-19 10:35:00,75.5,75.63,75.5,75.56,47943.0,69.0515,69.1704,69.0515,69.1064,47943.0
2021-01-19 10:40:00,75.54,75.74,75.54,75.74,29087.0,69.0881,69.271,69.0881,69.271,29087.0
2021-01-19 10:45:00,75.75,75.81,75.68,75.75,58361.0,69.2802,69.3351,69.2162,69.2802,58361.0
2021-01-19 10:50:00,75.75,75.79,75.68,75.72,68849.0,69.2802,69.3168,69.2162,69.2527,68849.0
2021-01-19 10:55:00,75.72,75.76,75.67,75.69,241181.0,69.2527,69.2893,69.207,69.2253,241181.0
2021-01-19 11:00:00,75.68,75.78,75.68,75.72,71371.0,69.2162,69.3076,69.2162,69.2527,71371.0
2021-01-19 11:05:00,75.72,75.74,75.59,75.62,66012.0,69.2527,69.271,69.1338,69.1613,66012.0
2021-01-19 11:10:00,75.62,75.8,75.62,75.79,38352.0,69.1613,69.3259,69.1613,69.3168,38352.0
2021-01-19 11:15:00,75.78,75.78,75.6,75.64,56611.0,69.3076,69.3076,69.143,69.1796,56611.0
2021-01-19 11:20:00,75.64,75.68,75.56,75.59,57383.0,69.1796,69.2162,69.1064,69.1338,57383.0
2021-01-19 11:25:00,75.6,75.65,75.54,75.6,45357.0,69.143,69.1887,69.0881,69.143,45357.0
2021-01-19 11:30:00,75.59,75.62,75.48,75.5,51189.0,69.1338,69.1613,69.0332,69.0515,51189.0
2021-01-19 11:35:00,75.5,75.54,75.44,75.5,34259.0,69.0515,69.0881,68.9967,69.0515,34259.0
2021-01-19 11:40:00,75.51,75.53,75.47,75.52,18090.0,69.0607,69.079,69.0241,69.0698,18090.0
2021-01-19 11:45:00,75.51,75.6,75.51,75.6,33663.0,69.0607,69.143,69.0607,69.143,33663.0
2021-01-19 11:50:00,75.59,75.63,75.59,75.59,13463.0,69.1338,69.1704,69.1338,69.1338,13463.0
2021-01-19 11:55:00,75.59,75.6,75.45,75.46,27747.0,69.1338,69.143,69.0058,69.0149,27747.0
2021-01-19 12:00:00,75.46,75.52,75.45,75.51,21757.0,69.0149,69.0698,69.0058,69.0607,21757.0
2021-01-19 12:05:00,75.5,75.53,75.48,75.48,9402.0,69.0515,69.079,69.0332,69.0332,9402.0
2021-01-19 12:10:00,75.48,75.49,75.45,75.46,12135.0,69.0332,69.0424,69.0058,69.0149,12135.0
2021-01-19 12:15:00,75.45,75.49,75.41,75.43,30634.0,69.0058,69.0424,68.9692,68.9875,30634.0
2021-01-19 12:20:00,75.44,75.49,75.42,75.44,17183.0,68.9967,69.0424,68.9784,68.9967,17183.0
2021-01-19 12:25:00,75.42,75.43,75.37,75.38,18740.0,68.9784,68.9875,68.9326,68.9418,18740.0
2021-01-19 12:30:00,75.42,75.42,75.38,75.42,14512.0,68.9784,68.9784,68.9418,68.9784,14512.0
2021-01-19 12:35:00,75.42,75.48,75.38,75.48,19024.0,68.9784,69.0332,68.9418,69.0332,19024.0
2021-01-19 12:40:00,75.47,75.71,75.47,75.71,54366.0,69.0241,69.2436,69.0241,69.2436,54366.0
2021-01-19 12:45:00,75.71,75.71,75.59,75.59,45392.0,69.2436,69.2436,69.1338,69.1338,45392.0
2021-01-19 12:50:00,75.59,75.6,75.55,75.56,10116.0,69.1338,69.143,69.0973,69.1064,10116.0
2021-01-19 12:55:00,75.57,75.69,75.57,75.68,17925.0,69.1156,69.2253,69.1156,69.2162,17925.0
2021-01-19 13:00:00,75.7,75.72,75.63,75.69,56084.0,69.2345,69.2527,69.1704,69.2253,56084.0
2021-01-19 13:05:00,75.7,75.72,75.62,75.69,26789.0,69.2345,69.2527,69.1613,69.2253,26789.0
2021-01-19 13:10:00,75.68,75.73,75.6,75.61,25251.0,69.2162,69.2619,69.143,69.1521,25251.0
2021-01-19 13:15:00,75.61,75.66,75.58,75.61,22369.0,69.1521,69.1979,69.1247,69.1521,22369.0
2021-01-19 13:20:00,75.61,75.63,75.55,75.61,20495.0,69.1521,69.1704,69.0973,69.1521,20495.0
2021-01-19 13:25:00,75.61,75.63,75.57,75.59,11509.0,69.1521,69.1704,69.1156,69.1338,11509.0
2021-01-19 13:30:00,75.6,75.65,75.6,75.63,9540.0,69.143,69.1887,69.143,69.1704,9540.0
2021-01-19 13:35:00,75.64,75.7,75.57,75.6,52728.0,69.1796,69.2345,69.1156,69.143,52728.0
2021-01-19 13:40:00,75.6,75.61,75.55,75.6,17019.0,69.143,69.1521,69.0973,69.143,17019.0
2021-01-19 13:45:00,75.6,75.62,75.54,75.58,31601.0,69.143,69.1613,69.0881,69.1247,31601.0
2021-01-19 13:50:00,75.58,75.63,75.57,75.62,17386.0,69.1247,69.1704,69.1156,69.1613,17386.0
2021-01-19 13:55:00,75.62,75.63,75.58,75.62,24200.0,69.1613,69.1704,69.1247,69.1613,24200.0
2021-01-19 14:00:00,75.62,75.62,75.52,75.59,46874.0,69.1613,69.1613,69.0698,69.1338,46874.0
2021-01-19 14:05:00,75.6,75.62,75.56,75.62,21002.0,69.143,69.1613,69.1064,69.1613,21002.0
2021-01-19 14:10:00,75.62,75.65,75.59,75.64,18229.0,69.1613,69.1887,69.1338,69.1796,18229.0
2021-01-19 14:15:00,75.64,75.68,75.61,75.66,40525.0,69.1796,69.2162,69.1521,69.1979,40525.0
2021-01-19 14:20:00,75.66,75.66,75.55,75.56,26035.0,69.1979,69.1979,69.0973,69.1064,26035.0
2021-01-19 14:25:00,75.56,75.58,75.5,75.52,9456.0,69.1064,69.1247,69.0515,69.0698,9456.0
2021-01-19 14:30:00,75.52,75.59,75.52,75.55,53320.0,69.0698,69.1338,69.0698,69.0973,53320.0
2021-01-19 14:35:00,75.55,75.57,75.51,75.54,9627.0,69.0973,69.1156,69.0607,69.0881,9627.0
2021-01-19 14:40:00,75.55,75.58,75.52,75.55,21211.0,69.0973,69.1247,69.0698,69.0973,21211.0
2021-01-19 14:45:00,75.55,75.62,75.52,75.61,19552.0,69.0973,69.1613,69.0698,69.1521,19552.0
2021-01-19 14:50:00,75.6,75.61,75.56,75.61,22891.0,69.143,69.1521,69.1064,69.1521,22891.0
2021-01-19 14:55:00,75.59,75.65,75.56,75.58,13482.0,69.1338,69.1887,69.1064,69.1247,13482.0
2021-01-19 15:00:00,75.58,75.6,75.53,75.59,19029.0,69.1247,69.143,69.079,69.1338,19029.0
2021-01-19 15:05:00,75.59,75.61,75.56,75.57,26549.0,69.1338,69.1521,69.1064,69.1156,26549.0
2021-01-19 15:10:00,75.56,75.58,75.53,75.57,19674.0,69.1064,69.1247,69.079,69.1156,19674.0
2021-01-19 15:15:00,75.56,75.57,75.5,75.54,21287.0,69.1064,69.1156,69.0515,69.0881,21287.0
2021-01-19 15:20:00,75.54,75.57,75.51,75.53,38628.0,69.0881,69.1156,69.0607,69.079,38628.0
2021-01-19 15:25:00,75.53,75.56,75.51,75.56,29664.0,69.079,69.1064,69.0607,69.1064,29664.0
2021-01-19 15:30:00,75.56,75.63,75.53,75.62,83278.0,69.1064,69.1704,69.079,69.1613,83278.0
2021-01-19 15:35:00,75.63,75.63,75.58,75.63,29344.0,69.1704,69.1704,69.1247,69.1704,29344.0
2021-01-19 15:40:00,75.61,75.65,75.59,75.63,30584.0,69.1521,69.1887,69.1338,69.1704,30584.0
2021-01-19 15:45:00,75.63,75.66,75.55,75.58,40009.0,69.1704,69.1979,69.0973,69.1247,40009.0
2021-01-19 15:50:00,75.57,75.7,75.57,75.66,154367.0,69.1156,69.2345,69.1156,69.1979,154367.0
2021-01-19 15:55:00,75.66,75.69,75.58,75.6,286791.0,69.1979,69.2253,69.1247,69.143,286791.0
2021-01-20 09:30:00,75.97,76.07,75.78,75.9,163522.0,69.4814,69.5728,69.3076,69.4174,163522.0
2021-01-20 09:35:00,75.91,76.08,75.79,75.8,148514.0,69.4265,69.582,69.3168,69.3259,148514.0
2021-01-20 09:40:00,75.8,75.83,75.68,75.77,74338.0,69.3259,69.3533,69.2162,69.2985,74338.0
2021-01-20 09:45:00,75.76,75.81,75.65,75.81,154678.0,69.2893,69.3351,69.1887,69.3351,154678.0
2021-01-20 09:50:00,75.81,75.83,75.72,75.77,112397.0,69.3351,69.3533,69.2527,69.2985,112397.0
2021-01-20 09:55:00,75.76,75.82,75.69,75.82,99011.0,69.2893,69.3442,69.2253,69.3442,99011.0
2021-01-20 10:00:00,75.81,75.88,75.79,75.86,494263.0,69.3351,69.3991,69.3168,69.3808,494263.0
2021-01-20 10:05:00,75.86,75.98,75.85,75.88,87442.0,69.3808,69.4905,69.3716,69.3991,87442.0
2021-01-20 10:10:00,75.88,75.89,75.73,75.74,102012.0,69.3991,69.4082,69.2619,69.271,102012.0
2021-01-20 10:15:00,75.75,75.93,75.65,75.81,125481.0,69.2802,69.4448,69.1887,69.3351,125481.0
2021-01-20 10:20:00,75.84,75.92,75.79,75.9,44564.0,69.3625,69.4357,69.3168,69.4174,44564.0
2021-01-20 10:25:00,75.9,75.91,75.79,75.83,40293.0,69.4174,69.4265,69.3168,69.3533,40293.0
2021-01-20 10:30:00,75.83,75.93,75.77,75.92,48539.0,69.3533,69.4448,69.2985,69.4357,48539.0
2021-01-20 10:35:00,75.93,75.93,75.82,75.86,46207.0,69.4448,69.4448,69.3442,69.3808,46207.0
2021-01-20 10:40:00,75.86,75.9,75.73,75.74,40044.0,69.3808,69.4174,69.2619,69.271,40044.0
2021-01-20 10:45:00,75.75,75.8,75.67,75.74,85612.0,69.2802,69.3259,69.207,69.271,85612.0
2021-01-20 10:50:00,75.73,75.79,75.73,75.77,47552.0,69.2619,69.3168,69.2619,69.2985,47552.0
2021-01-20 10:55:00,75.77,75.8,75.67,75.73,59231.0,69.2985,69.3259,69.207,69.2619,59231.0
2021-01-20 11:00:00,75.72,75.74,75.56,75.64,61572.0,69.2527,69.271,69.1064,69.1796,61572.0
2021-01-20 11:05:00,75.64,75.64,75.53,75.54,26019.0,69.1796,69.1796,69.079,69.0881,26019.0
2021-01-20 11:10:00,75.55,75.66,75.54,75.62,48221.0,69.0973,69.1979,69.0881,69.1613,48221.0
2021-01-20 11:15:00,75.61,75.7,75.59,75.67,33095.0,69.1521,69.2345,69.1338,69.207,33095.0
2021-01-20 11:20:00,75.66,75.69,75.6,75.62,27608.0,69.1979,69.2253,69.143,69.1613,27608.0
2021-01-20 11:25:00,75.62,75.63,75.56,75.62,33379.0,69.1613,69.1704,69.1064,69.1613,33379.0
2021-01-20 11:30:00,75.62,75.65,75.58,75.65,32145.0,69.1613,69.1887,69.1247,69.1887,32145.0
2021-01-20 11:35:00,75.64,75.66,75.59,75.63,27704.0,69.1796,69.1979,69.1338,69.1704,27704.0
2021-01-20 11:40:00,75.63,75.7,75.62,75.65,30407.0,69.1704,69.2345,69.1613,69.1887,30407.0
2021-01-20 11:45:00,75.66,75.72,75.64,75.7,16749.0,69.1979,69.2527,69.1796,69.2345,16749.0
2021-01-20 11:50:00,75.7,75.77,75.69,75.73,13723.0,69.2345,69.2985,69.2253,69.2619,13723.0
2021-01-20 11:55:00,75.73,75.74,75.68,75.71,18446.0,69.2619,69.271,69.2162,69.2436,18446.0
2021-01-20 12:00:00,75.73,75.83,75.72,75.81,29868.0,69.2619,69.3533,69.2527,69.3351,29868.0
2021-01-20 12:05:00,75.8,75.81,75.74,75.77,18647.0,69.3259,69.3351,69.271,69.2985,18647.0
2021-01-20 12:10:00,75.76,75.79,75.73,75.77,20514.0,69.2893,69.3168,69.2619,69.2985,20514.0
2021-01-20 12:15:00,75.78,75.8,75.75,75.75,22629.0,69.3076,69.3259,69.2802,69.2802,22629.0
2021-01-20 12:20:00,75.75,75.76,75.7,75.75,18810.0,69.2802,69.2893,69.2345,69.2802,18810.0
2021-01-20 12:25:00,75.75,75.78,75.74,75.76,9519.0,69.2802,69.3076,69.271,69.2893,9519.0
2021-01-20 12:30:00,75.78,75.79,75.73,75.77,12948.0,69.3076,69.3168,69.2619,69.2985,12948.0
2021-01-20 12:35:00,75.76,75.78,75.72,75.73,77760.0,69.2893,69.3076,69.2527,69.2619,77760.0
2021-01-20 12:40:00,75.74,75.75,75.69,75.69,292800.0,69.271,69.2802,69.2253,69.2253,292800.0
2021-01-20 12:45:00,75.68,75.73,75.68,75.71,51616.0,69.2162,69.2619,69.2162,69.2436,51616.0
2021-01-20 12:50:00,75.71,75.8,75.71,75.78,21616.0,69.2436,69.3259,69.2436,69.3076,21616.0
2021-01-20 12:55:00,75.78,75.82,75.77,75.79,36267.0,69.3076,69.3442,69.2985,69.3168,36267.0
2021-01-20 13:00:00,75.79,75.89,75.78,75.89,22598.0,69.3168,69.4082,69.3076,69.4082,22598.0
2021-01-20 13:05:00,75.89,75.91,75.85,75.87,33586.0,69.4082,69.4265,69.3716,69.3899,33586.0
2021-01-20 13:10:00,75.88,75.92,75.86,75.91,33500.0,69.3991,69.4357,69.3808,69.4265,33500.0
2021-01-20 13:15:00,75.9,75.97,75.88,75.92,25815.0,69.4174,69.4814,69.3991,69.4357,25815.0
2021-01-20 13:20:00,75.92,75.94,75.87,75.9,18393.0,69.4357,69.454,69.3899,69.4174,18393.0
2021-01-20 13:25:00,75.91,75.99,75.9,75.97,79391.0,69.4265,69.4997,69.4174,69.4814,79391.0
2021-01-20 13:30:00,75.99,76.02,75.99,76.01,28151.0,69.4997,69.5271,69.4997,69.518,28151.0
2021-01-20 13:35:00,76.01,76.02,75.97,75.98,21919.0,69.518,69.5271,69.4814,69.4905,21919.0
2021-01-20 13:40:00,75.97,76.0,75.97,75.98,28974.0,69.4814,69.5088,69.4814,69.4905,28974.0
2021-01-20 13:45:00,75.99,76.01,75.93,75.95,15741.0,69.4997,69.518,69.4448,69.4631,15741.0
2021-01-20 13:50:00,75.95,76.01,75.95,75.96,10318.0,69.4631,69.518,69.4631,69.4722,10318.0
2021-01-20 13:55:00,75.97,75.99,75.95,75.98,13053.0,69.4814,69.4997,69.4631,69.4905,13053.0
2021-01-20 14:00:00,75.98,76.0,75.93,75.94,20311.0,69.4905,69.5088,69.4448,69.454,20311.0
2021-01-20 14:05:00,75.94,75.96,75.9,75.9,37122.0,69.454,69.4722,69.4174,69.4174,37122.0
2021-01-20 14:10:00,75.91,75.91,75.78,75.78,32318.0,69.4265,69.4265,69.3076,69.3076,32318.0
2021-01-20 14:15:00,75.8,75.87,75.79,75.84,29156.0,69.3259,69.3899,69.3168,69.3625,29156.0
2021-01-20 14:20:00,75.83,75.84,75.78,75.84,38404.0,69.3533,69.3625,69.3076,69.3625,38404.0
2021-01-20 14:25:00,75.84,75.89,75.79,75.88,16009.0,69.3625,69.4082,69.3168,69.3991,16009.0
2021-01-20 14:30:00,75.88,75.95,75.86,75.93,41846.0,69.3991,69.4631,69.3808,69.4448,41846.0
2021-01-20 14:35:00,75.93,75.98,75.92,75.94,25205.0,69.4448,69.4905,69.4357,69.454,25205.0
2021-01-20 14:40:00,75.94,76.0,75.93,75.98,49817.0,69.454,69.5088,69.4448,69.4905,49817.0
2021-01-20 14:45:00,75.99,75.99,75.94,75.95,20193.0,69.4997,69.4997,69.454,69.4631,20193.0
2021-01-20 14:50:00,75.95,75.97,75.91,75.95,20808.0,69.4631,69.4814,69.4265,69.4631,20808.0
2021-01-20 14:55:00,75.95,75.96,75.87,75.88,23541.0,69.4631,69.4722,69.3899,69.3991,23541.0
2021-01-20 15:00:00,75.9,75.94,75.89,75.92,24194.0,69.4174,69.454,69.4082,69.4357,24194.0
2021-01-20 15:05:00,75.91,75.94,75.89,75.91,30464.0,69.4265,69.454,69.4082,69.4265,30464.0
2021-01-20 15:10:00,75.91,75.93,75.78,75.8,48222.0,69.4265,69.4448,69.3076,69.3259,48222.0
2021-01-20 15:15:00,75.8,75.91,75.8,75.9,35827.0,69.3259,69.4265,69.3259,69.4174,35827.0
2021-01-20 15:20:00,75.9,75.95,75.89,75.9,41491.0,69.4174,69.4631,69.4082,69.4174,41491.0
2021-01-20 15:25:00,75.91,75.95,75.9,75.94,35460.0,69.4265,69.4631,69.4174,69.454,35460.0
2021-01-20 15:30:00,75.94,75.99,75.93,75.94,49669.0,69.454,69.4997,69.4448,69.454,49669.0
2021-01-20 15:35:00,75.94,75.98,75.91,75.95,47394.0,69.454,69.4905,69.4265,69.4631,47394.0
2021-01-20 15:40:00,75.95,76.0,75.92,75.96,39358.0,69.4631,69.5088,69.4357,69.4722,39358.0
2021-01-20 15:45:00,75.95,75.99,75.91,75.92,51136.0,69.4631,69.4997,69.4265,69.4357,51136.0
2021-01-20 15:50:00,75.93,75.98,75.89,75.95,88264.0,69.4448,69.4905,69.4082,69.4631,88264.0
2021-01-20 15:55:00,75.95,76.01,75.84,75.84,194394.0,69.4631,69.518,69.3625,69.3625,194394.0
2021-01-21 09:30:00,75.76,75.91,75.62,75.73,123246.0,69.2893,69.4265,69.1613,69.2619,123246.0
2021-01-21 09:35:00,75.72,75.73,75.49,75.5,143987.0,69.2527,69.2619,69.0424,69.0515,143987.0
2021-01-21 09:40:00,75.51,75.58,75.42,75.51,150729.0,69.0607,69.1247,68.9784,69.0607,150729.0
2021-01-21 09:45:00,75.51,75.62,75.51,75.53,54457.0,69.0607,69.1613,69.0607,69.079,54457.0
2021-01-21 09:50:00,75.53,75.61,75.51,75.53,167501.0,69.079,69.1521,69.0607,69.079,167501.0
2021-01-21 09:55:00,75.53,75.59,75.5,75.56,157602.0,69.079,69.1338,69.0515,69.1064,157602.0
2021-01-21 10:00:00,75.56,75.59,75.42,75.43,59678.0,69.1064,69.1338,68.9784,68.9875,59678.0
2021-01-21 10:05:00,75.43,75.46,75.39,75.44,85884.0,68.9875,69.0149,68.9509,68.9967,85884.0
2021-01-21 10:10:00,75.45,75.61,75.44,75.61,54190.0,69.0058,69.1521,68.9967,69.1521,54190.0
2021-01-21 10:15:00,75.61,75.7,75.61,75.67,47908.0,69.1521,69.2345,69.1521,69.207,47908.0
2021-01-21 10:20:00,75.66,75.77,75.63,75.73,96635.0,69.1979,69.2985,69.1704,69.2619,96635.0
2021-01-21 10:25:00,75.73,75.82,75.7,75.81,100673.0,69.2619,69.3442,69.2345,69.3351,100673.0
2021-01-21 10:30:00,75.82,75.85,75.72,75.76,54748.0,69.3442,69.3716,69.2527,69.2893,54748.0
2021-01-21 10:35:00,75.75,75.77,75.68,75.68,81006.0,69.2802,69.2985,69.2162,69.2162,81006.0
2021-01-21 10:40:00,75.67,75.73,75.65,75.71,17792.0,69.207,69.2619,69.1887,69.2436,17792.0
2021-01-21 10:45:00,75.72,75.73,75.68,75.7,21665.0,69.2527,69.2619,69.2162,69.2345,21665.0
2021-01-21 10:50:00,75.72,75.73,75.67,75.67,20453.0,69.2527,69.2619,69.207,69.207,20453.0
2021-01-21 10:55:00,75.67,75.68,75.64,75.67,28769.0,69.207,69.2162,69.1796,69.207,28769.0
2021-01-21 11:00:00,75.69,75.74,75.66,75.7,23288.0,69.2253,69.271,69.1979,69.2345,23288.0
2021-01-21 11:05:00,75.7,75.7,75.56,75.59,32649.0,69.2345,69.2345,69.1064,69.1338,32649.0
2021-01-21 11:10:00,75.58,75.59,75.51,75.52,26143.0,69.1247,69.1338,69.0607,69.0698,26143.0
2021-01-21 11:15:00,75.52,75.54,75.47,75.5,28503.0,69.0698,69.0881,69.0241,69.0515,28503.0
2021-01-21 11:20:00,75.5,75.52,75.46,75.47,51459.0,69.0515,69.0698,69.0149,69.0241,51459.0
2021-01-21 11:25:00,75.47,75.47,75.42,75.44,24227.0,69.0241,69.0241,68.9784,68.9967,24227.0
2021-01-21 11:30:00,75.44,75.44,75.26,75.28,52870.0,68.9967,68.9967,68.832,68.8503,52870.0
2021-01-21 11:35:00,75.28,75.37,75.27,75.34,70697.0,68.8503,68.9326,68.8412,68.9052,70697.0
2021-01-21 11:40:00,75.34,75.41,75.33,75.34,22525.0,68.9052,68.9692,68.8961,68.9052,22525.0
2021-01-21 11:45:00,75.34,75.34,75.29,75.3,17687.0,68.9052,68.9052,68.8595,68.8686,17687.0
2021-01-21 11:50:00,75.3,75.33,75.24,75.25,23769.0,68.8686,68.8961,68.8137,68.8229,23769.0
2021-01-21 11:55:00,75.25,75.34,75.24,75.33,22029.0,68.8229,68.9052,68.8137,68.8961,22029.0
2021-01-21 12:00:00,75.33,75.35,75.25,75.26,34540.0,68.8961,68.9143,68.8229,68.832,34540.0
2021-01-21 12:05:00,75.27,75.3,75.24,75.28,55301.0,68.8412,68.8686,68.8137,68.8503,55301.0
2021-01-21 12:10:00,75.28,75.29,75.19,75.22,18446.0,68.8503,68.8595,68.768,68.7954,18446.0
2021-01-21 12:15:00,75.23,75.23,75.11,75.11,34950.0,68.8046,68.8046,68.6948,68.6948,34950.0
2021-01-21 12:20:00,75.11,75.12,75.03,75.05,60160.0,68.6948,68.704,68.6217,68.64,60160.0
2021-01-21 12:25:00,75.04,75.05,74.98,75.0,137436.0,68.6308,68.64,68.5759,68.5942,137436.0
2021-01-21 12:30:00,74.99,75.0,74.92,74.95,28020.0,68.5851,68.5942,68.5211,68.5485,28020.0
2021-01-21 12:35:00,74.96,74.97,74.88,74.91,21271.0,68.5577,68.5668,68.4845,68.5119,21271.0
2021-01-21 12:40:00,74.91,74.95,74.88,74.91,22380.0,68.5119,68.5485,68.4845,68.5119,22380.0
2021-01-21 12:45:00,74.92,74.92,74.83,74.85,43898.0,68.5211,68.5211,68.4388,68.457,43898.0
2021-01-21 12:50:00,74.84,74.86,74.76,74.84,171817.0,68.4479,68.4662,68.3747,68.4479,171817.0
2021-01-21 12:55:00,74.84,74.85,74.79,74.8,248979.0,68.4479,68.457,68.4022,68.4113,248979.0
2021-01-21 13:00:00,74.8,74.81,74.75,74.76,227716.0,68.4113,68.4205,68.3656,68.3747,227716.0
2021-01-21 13:05:00,74.76,74.83,74.75,74.83,83617.0,68.3747,68.4388,68.3656,68.4388,83617.0
2021-01-21 13:10:00,74.82,74.86,74.79,74.86,27548.0,68.4296,68.4662,68.4022,68.4662,27548.0
2021-01-21 13:15:00,74.85,74.85,74.75,74.78,29054.0,68.457,68.457,68.3656,68.393,29054.0
2021-01-21 13:20:00,74.78,74.88,74.76,74.88,25024.0,68.393,68.4845,68.3747,68.4845,25024.0
2021-01-21 13:25:00,74.87,74.87,74.79,74.79,29129.0,68.4753,68.4753,68.4022,68.4022,29129.0
2021-01-21 13:30:00,74.8,74.82,74.77,74.82,38413.0,68.4113,68.4296,68.3839,68.4296,38413.0
2021-01-21 13:35:00,74.82,74.86,74.81,74.83,24533.0,68.4296,68.4662,68.4205,68.4388,24533.0
2021-01-21 13:40:00,74.82,74.85,74.8,74.82,29992.0,68.4296,68.457,68.4113,68.4296,29992.0
2021-01-21 13:45:00,74.81,74.9,74.81,74.9,50424.0,68.4205,68.5028,68.4205,68.5028,50424.0
2021-01-21 13:50:00,74.89,74.98,74.88,74.95,46876.0,68.4936,68.5759,68.4845,68.5485,46876.0
2021-01-21 13:55:00,74.95,74.99,74.94,74.98,37545.0,68.5485,68.5851,68.5394,68.5759,37545.0
2021-01-21 14:00:00,74.97,75.0,74.91,74.94,38429.0,68.5668,68.5942,68.5119,68.5394,38429.0
2021-01-21 14:05:00,74.95,75.01,74.92,74.96,34067.0,68.5485,68.6034,68.5211,68.5577,34067.0
2021-01-21 14:10:00,74.97,75.01,74.95,74.98,19858.0,68.5668,68.6034,68.5485,68.5759,19858.0
2021-01-21 14:15:00,74.99,75.05,74.99,75.04,30059.0,68.5851,68.64,68.5851,68.6308,30059.0
2021-01-21 14:20:00,75.04,75.09,75.02,75.04,43931.0,68.6308,68.6766,68.6125,68.6308,43931.0
2021-01-21 14:25:00,75.05,75.07,75.02,75.05,55597.0,68.64,68.6583,68.6125,68.64,55597.0
2021-01-21 14:30:00,75.04,75.05,74.99,75.03,82682.0,68.6308,68.64,68.5851,68.6217,82682.0
2021-01-21 14:35:00,75.03,75.07,75.02,75.06,58126.0,68.6217,68.6583,68.6125,68.6491,58126.0
2021-01-21 14:40:00,75.06,75.06,74.98,75.02,38453.0,68.6491,68.6491,68.5759,68.6125,38453.0
2021-01-21 14:45:00,75.03,75.03,74.99,75.01,32531.0,68.6217,68.6217,68.5851,68.6034,32531.0
2021-01-21 14:50:00,75.0,75.01,74.96,74.98,33295.0,68.5942,68.6034,68.5577,68.5759,33295.0
2021-01-21 14:55:00,74.98,75.01,74.95,74.96,48962.0,68.5759,68.6034,68.5485,68.5577,48962.0
2021-01-21 15:00:00,74.95,74.96,74.89,74.94,34952.0,68.5485,68.5577,68.4936,68.5394,34952.0
2021-01-21 15:05:00,74.94,74.94,74.88,74.9,34302.0,68.5394,68.5394,68.4845,68.5028,34302.0
2021-01-21 15:10:00,74.89,74.9,74.78,74.78,73916.0,68.4936,68.5028,68.393,68.393,73916.0
2021-01-21 15:15:00,74.78,74.87,74.77,74.87,36681.0,68.393,68.4753,68.3839,68.4753,36681.0
2021-01-21 15:20:00,74.87,74.92,74.86,74.88,53069.0,68.4753,68.5211,68.4662,68.4845,53069.0
2021-01-21 15:25:00,74.87,74.88,74.83,74.84,41875.0,68.4753,68.4845,68.4388,68.4479,41875.0
2021-01-21 15:30:00,74.84,74.87,74.78,74.78,72786.0,68.4479,68.4753,68.393,68.393,72786.0
2021-01-21 15:35:00,74.78,74.8,74.72,74.73,85594.0,68.393,68.4113,68.3382,68.3473,85594.0
2021-01-21 15:40:00,74.73,74.8,74.71,74.77,128835.0,68.3473,68.4113,68.329,68.3839,128835.0
2021-01-21 15:45:00,74.77,74.81,74.76,74.78,117008.0,68.3839,68.4205,68.3747,68.393,117008.0
2021-01-21 15:50:00,74.78,74.9,74.76,74.88,216264.0,68.393,68.5028,68.3747,68.4845,216264.0
2021-01-21 15:55:00,74.89,74.89,74.72,74.74,239457.0,68.4936,68.4936,68.3382,68.3564,239457.0
2021-01-22 09:30:00,73.9,74.19,73.78,73.92,194230.0,67.5882,67.8534,67.4784,67.6065,194230.0
2021-01-22 09:35:00,73.92,74.03,73.9,73.96,112291.0,67.6065,67.7071,67.5882,67.6431,112291.0
2021-01-22 09:40:00,73.95,74.11,73.95,73.97,80228.0,67.6339,67.7803,67.6339,67.6522,80228.0
2021-01-22 09:45:00,74.06,74.17,73.94,74.03,125889.0,67.7345,67.8351,67.6248,67.7071,125889.0
2021-01-22 09:50:00,74.03,74.21,74.03,74.04,265844.0,67.7071,67.8717,67.7071,67.7162,265844.0
2021-01-22 09:55:00,74.04,74.09,73.96,74.06,79445.0,67.7162,67.762,67.6431,67.7345,79445.0
2021-01-22 10:00:00,74.06,74.28,74.06,74.24,85426.0,67.7345,67.9357,67.7345,67.8991,85426.0
2021-01-22 10:05:00,74.23,74.28,74.22,74.26,50319.0,67.89,67.9357,67.8809,67.9174,50319.0
2021-01-22 10:10:00,74.25,74.26,74.06,74.14,102944.0,67.9083,67.9174,67.7345,67.8077,102944.0
2021-01-22 10:15:00,74.14,74.19,74.08,74.09,68579.0,67.8077,67.8534,67.7528,67.762,68579.0
2021-01-22 10:20:00,74.1,74.1,73.98,74.01,93928.0,67.7711,67.7711,67.6614,67.6888,93928.0
2021-01-22 10:25:00,74.0,74.06,73.91,73.99,74595.0,67.6796,67.7345,67.5973,67.6705,74595.0
2021-01-22 10:30:00,73.97,74.13,73.96,74.11,47297.0,67.6522,67.7985,67.6431,67.7803,47297.0
2021-01-22 10:35:00,74.15,74.21,74.13,74.2,33204.0,67.8168,67.8717,67.7985,67.8626,33204.0
2021-01-22 10:40:00,74.19,74.3,74.19,74.24,42957.0,67.8534,67.954,67.8534,67.8991,42957.0
2021-01-22 10:45:00,74.24,74.33,74.19,74.3,69163.0,67.8991,67.9815,67.8534,67.954,69163.0
2021-01-22 10:50:00,74.3,74.39,74.28,74.28,61458.0,67.954,68.0363,67.9357,67.9357,61458.0
2021-01-22 10:55:00,74.28,74.39,74.26,74.39,46384.0,67.9357,68.0363,67.9174,68.0363,46384.0
2021-01-22 11:00:00,74.4,74.5,74.35,74.48,63396.0,68.0455,68.1369,67.9998,68.1187,63396.0
2021-01-22 11:05:00,74.48,74.5,74.45,74.47,292405.0,68.1187,68.1369,68.0912,68.1095,292405.0
2021-01-22 11:10:00,74.47,74.49,74.37,74.4,294481.0,68.1095,68.1278,68.018,68.0455,294481.0
2021-01-22 11:15:00,74.4,74.46,74.36,74.44,328467.0,68.0455,68.1004,68.0089,68.0821,328467.0
2021-01-22 11:20:00,74.44,74.49,74.43,74.44,585310.0,68.0821,68.1278,68.0729,68.0821,585310.0
2021-01-22 11:25:00,74.44,74.5,74.41,74.42,81378.0,68.0821,68.1369,68.0546,68.0638,81378.0
2021-01-22 11:30:00,74.42,74.53,74.42,74.48,37656.0,68.0638,68.1644,68.0638,68.1187,37656.0
2021-01-22 11:35:00,74.49,74.67,74.49,74.64,44971.0,68.1278,68.2924,68.1278,68.265,44971.0
2021-01-22 11:40:00,74.65,74.65,74.57,74.59,15743.0,68.2741,68.2741,68.201,68.2193,15743.0
2021-01-22 11:45:00,74.57,74.63,74.53,74.61,26846.0,68.201,68.2558,68.1644,68.2375,26846.0
2021-01-22 11:50:00,74.61,74.65,74.57,74.57,25131.0,68.2375,68.2741,68.201,68.201,25131.0
2021-01-22 11:55:00,74.58,74.65,74.57,74.62,8964.0,68.2101,68.2741,68.201,68.2467,8964.0
2021-01-22 12:00:00,74.63,74.68,74.61,74.61,34986.0,68.2558,68.3016,68.2375,68.2375,34986.0
2021-01-22 12:05:00,74.6,74.63,74.52,74.53,76379.0,68.2284,68.2558,68.1552,68.1644,76379.0
2021-01-22 12:10:00,74.54,74.57,74.52,74.53,91018.0,68.1735,68.201,68.1552,68.1644,91018.0
2021-01-22 12:15:00,74.53,74.59,74.52,74.53,20196.0,68.1644,68.2193,68.1552,68.1644,20196.0
2021-01-22 12:20:00,74.53,74.6,74.53,74.57,24544.0,68.1644,68.2284,68.1644,68.201,24544.0
2021-01-22 12:25:00,74.56,74.62,74.55,74.56,22962.0,68.1918,68.2467,68.1827,68.1918,22962.0
2021-01-22 12:30:00,74.55,74.56,74.48,74.48,16767.0,68.1827,68.1918,68.1187,68.1187,16767.0
2021-01-22 12:35:00,74.48,74.55,74.47,74.53,16687.0,68.1187,68.1827,68.1095,68.1644,16687.0
2021-01-22 12:40:00,74.52,74.61,74.51,74.54,20904.0,68.1552,68.2375,68.1461,68.1735,20904.0
2021-01-22 12:45:00,74.53,74.57,74.49,74.55,20277.0,68.1644,68.201,68.1278,68.1827,20277.0
2021-01-22 12:50:00,74.55,74.58,74.53,74.58,31388.0,68.1827,68.2101,68.1644,68.2101,31388.0
2021-01-22 12:55:00,74.58,74.61,74.52,74.53,63773.0,68.2101,68.2375,68.1552,68.1644,63773.0
2021-01-22 13:00:00,74.53,74.55,74.5,74.51,17131.0,68.1644,68.1827,68.1369,68.1461,17131.0
2021-01-22 13:05:00,74.5,74.52,74.45,74.46,35653.0,68.1369,68.1552,68.0912,68.1004,35653.0
2021-01-22 13:10:00,74.45,74.49,74.41,74.42,16747.0,68.0912,68.1278,68.0546,68.0638,16747.0
2021-01-22 13:15:00,74.44,74.46,74.41,74.45,21959.0,68.0821,68.1004,68.0546,68.0912,21959.0
2021-01-22 13:20:00,74.45,74.46,74.41,74.42,31757.0,68.0912,68.1004,68.0546,68.0638,31757.0
2021-01-22 13:25:00,74.43,74.47,74.41,74.42,41761.0,68.0729,68.1095,68.0546,68.0638,41761.0
2021-01-22 13:30:00,74.42,74.46,74.41,74.45,37254.0,68.0638,68.1004,68.0546,68.0912,37254.0
2021-01-22 13:35:00,74.44,74.48,74.43,74.48,56407.0,68.0821,68.1187,68.0729,68.1187,56407.0
2021-01-22 13:40:00,74.48,74.54,74.47,74.5,25869.0,68.1187,68.1735,68.1095,68.1369,25869.0
2021-01-22 13:45:00,74.5,74.53,74.47,74.5,54439.0,68.1369,68.1644,68.1095,68.1369,54439.0
2021-01-22 13:50:00,74.51,74.54,74.48,74.52,10446.0,68.1461,68.1735,68.1187,68.1552,10446.0
2021-01-22 13:55:00,74.52,74.54,74.46,74.48,15888.0,68.1552,68.1735,68.1004,68.1187,15888.0
2021-01-22 14:00:00,74.48,74.53,74.43,74.51,42026.0,68.1187,68.1644,68.0729,68.1461,42026.0
2021-01-22 14:05:00,74.51,74.54,74.5,74.51,20580.0,68.1461,68.1735,68.1369,68.1461,20580.0
2021-01-22 14:10:00,74.51,74.54,74.5,74.53,19626.0,68.1461,68.1735,68.1369,68.1644,19626.0
2021-01-22 14:15:00,74.53,74.57,74.51,74.55,12535.0,68.1644,68.201,68.1461,68.1827,12535.0
2021-01-22 14:20:00,74.55,74.61,74.55,74.59,35555.0,68.1827,68.2375,68.1827,68.2193,35555.0
2021-01-22 14:25:00,74.6,74.61,74.52,74.57,23488.0,68.2284,68.2375,68.1552,68.201,23488.0
2021-01-22 14:30:00,74.57,74.62,74.56,74.61,28844.0,68.201,68.2467,68.1918,68.2375,28844.0
2021-01-22 14:35:00,74.61,74.62,74.58,74.61,15427.0,68.2375,68.2467,68.2101,68.2375,15427.0
2021-01-22 14:40:00,74.61,74.61,74.54,74.55,11893.0,68.2375,68.2375,68.1735,68.1827,11893.0
2021-01-22 14:45:00,74.55,74.59,74.53,74.56,22818.0,68.1827,68.2193,68.1644,68.1918,22818.0
2021-01-22 14:50:00,74.57,74.59,74.54,74.58,17469.0,68.201,68.2193,68.1735,68.2101,17469.0
2021-01-22 14:55:00,74.58,74.59,74.51,74.52,17513.0,68.2101,68.2193,68.1461,68.1552,17513.0
2021-01-22 15:00:00,74.52,74.55,74.5,74.53,34082.0,68.1552,68.1827,68.1369,68.1644,34082.0
2021-01-22 15:05:00,74.53,74.55,74.48,74.48,23122.0,68.1644,68.1827,68.1187,68.1187,23122.0
2021-01-22 15:10:00,74.48,74.5,74.41,74.44,45300.0,68.1187,68.1369,68.0546,68.0821,45300.0
2021-01-22 15:15:00,74.44,74.49,74.44,74.45,28046.0,68.0821,68.1278,68.0821,68.0912,28046.0
2021-01-22 15:20:00,74.45,74.52,74.45,74.51,30789.0,68.0912,68.1552,68.0912,68.1461,30789.0
2021-01-22 15:25:00,74.5,74.57,74.48,74.56,34541.0,68.1369,68.201,68.1187,68.1918,34541.0
2021-01-22 15:30:00,74.56,74.56,74.47,74.49,41487.0,68.1918,68.1918,68.1095,68.1278,41487.0
2021-01-22 15:35:00,74.48,74.57,74.46,74.55,53196.0,68.1187,68.201,68.1004,68.1827,53196.0
2021-01-22 15:40:00,74.55,74.61,74.55,74.6,43109.0,68.1827,68.2375,68.1827,68.2284,43109.0
2021-01-22 15:45:00,74.6,74.6,74.51,74.54,62858.0,68.2284,68.2284,68.1461,68.1735,62858.0
2021-01-22 15:50:00,74.54,74.57,74.5,74.55,91168.0,68.1735,68.201,68.1369,68.1827,91168.0
2021-01-22 15:55:00,74.55,74.57,74.37,74.38,266203.0,68.1827,68.201,68.018,68.0272,266203.0
2021-01-25 09:30:00,74.08,74.29,73.97,74.13,622566.0,67.7528,67.9449,67.6522,67.7985,622566.0
2021-01-25 09:35:00,74.13,74.22,74.0,74.06,260616.0,67.7985,67.8809,67.6796,67.7345,260616.0
2021-01-25 09:40:00,74.06,74.16,74.04,74.1,140094.0,67.7345,67.826,67.7162,67.7711,140094.0
2021-01-25 09:45:00,74.1,74.18,73.98,73.99,194670.0,67.7711,67.8443,67.6614,67.6705,194670.0
2021-01-25 09:50:00,73.99,74.02,73.61,73.64,236519.0,67.6705,67.6979,67.323,67.3504,236519.0
2021-01-25 09:55:00,73.65,73.78,73.55,73.56,205360.0,67.3595,67.4784,67.2681,67.2772,205360.0
2021-01-25 10:00:00,73.55,73.86,73.54,73.85,341006.0,67.2681,67.5516,67.2589,67.5425,341006.0
2021-01-25 10:05:00,73.85,73.91,73.78,73.81,99029.0,67.5425,67.5973,67.4784,67.5059,99029.0
2021-01-25 10:10:00,73.81,73.89,73.79,73.84,122928.0,67.5059,67.579,67.4876,67.5333,122928.0
2021-01-25 10:15:00,73.84,73.95,73.77,73.79,103208.0,67.5333,67.6339,67.4693,67.4876,103208.0
2021-01-25 10:20:00,73.79,73.83,73.72,73.82,102983.0,67.4876,67.5242,67.4236,67.515,102983.0
2021-01-25 10:25:00,73.82,73.86,73.75,73.79,124980.0,67.515,67.5516,67.451,67.4876,124980.0
2021-01-25 10:30:00,73.79,73.85,73.74,73.8,147447.0,67.4876,67.5425,67.4419,67.4967,147447.0
2021-01-25 10:35:00,73.8,73.82,73.71,73.71,126240.0,67.4967,67.515,67.4144,67.4144,126240.0
2021-01-25 10:40:00,73.71,73.73,73.61,73.69,124860.0,67.4144,67.4327,67.323,67.3961,124860.0
2021-01-25 10:45:00,73.68,73.74,73.51,73.51,163981.0,67.387,67.4419,67.2315,67.2315,163981.0
2021-01-25 10:50:00,73.51,73.54,73.4,73.49,157657.0,67.2315,67.2589,67.1309,67.2132,157657.0
2021-01-25 10:55:00,73.49,73.49,73.04,73.07,214107.0,67.2132,67.2132,66.8016,66.8291,214107.0
2021-01-25 11:00:00,73.07,73.22,72.84,72.93,261135.0,66.8291,66.9663,66.6187,66.701,261135.0
2021-01-25 11:05:00,72.91,72.96,72.69,72.75,249530.0,66.6827,66.7285,66.4815,66.5364,249530.0
2021-01-25 11:10:00,72.75,73.11,72.74,73.08,226994.0,66.5364,66.8657,66.5273,66.8382,226994.0
2021-01-25 11:15:00,73.08,73.15,72.89,73.11,189731.0,66.8382,66.9022,66.6645,66.8657,189731.0
2021-01-25 11:20:00,73.12,73.14,72.9,72.93,111003.0,66.8748,66.8931,66.6736,66.701,111003.0
2021-01-25 11:25:00,72.94,73.0,72.8,72.89,124192.0,66.7102,66.7651,66.5821,66.6645,124192.0
2021-01-25 11:30:00,72.9,73.02,72.81,73.0,202697.0,66.6736,66.7834,66.5913,66.7651,202697.0
2021-01-25 11:35:00,72.99,73.08,72.95,72.99,182525.0,66.7559,66.8382,66.7193,66.7559,182525.0
2021-01-25 11:40:00,72.98,73.06,72.9,73.06,174060.0,66.7468,66.8199,66.6736,66.8199,174060.0
2021-01-25 11:45:00,73.06,73.17,73.05,73.14,158499.0,66.8199,66.9205,66.8108,66.8931,158499.0
2021-01-25 11:50:00,73.14,73.23,73.14,73.22,124351.0,66.8931,66.9754,66.8931,66.9663,124351.0
2021-01-25 11:55:00,73.22,73.32,73.21,73.3,111487.0,66.9663,67.0577,66.9571,67.0394,111487.0
2021-01-25 12:00:00,73.31,73.34,73.2,73.25,109896.0,67.0486,67.076,66.948,66.9937,109896.0
2021-01-25 12:05:00,73.25,73.26,73.15,73.22,114417.0,66.9937,67.0029,66.9022,66.9663,114417.0
2021-01-25 12:10:00,73.22,73.25,73.12,73.13,86109.0,66.9663,66.9937,66.8748,66.884,86109.0
2021-01-25 12:15:00,73.14,73.25,73.05,73.1,89100.0,66.8931,66.9937,66.8108,66.8565,89100.0
2021-01-25 12:20:00,73.1,73.21,73.05,73.06,118107.0,66.8565,66.9571,66.8108,66.8199,118107.0
2021-01-25 12:25:00,73.04,73.18,73.04,73.06,134303.0,66.8016,66.9297,66.8016,66.8199,134303.0
2021-01-25 12:30:00,73.06,73.22,73.0,73.22,109715.0,66.8199,66.9663,66.7651,66.9663,109715.0
2021-01-25 12:35:00,73.22,73.3,73.19,73.22,121722.0,66.9663,67.0394,66.9388,66.9663,121722.0
2021-01-25 12:40:00,73.22,73.34,73.21,73.25,132402.0,66.9663,67.076,66.9571,66.9937,132402.0
2021-01-25 12:45:00,73.26,73.37,73.26,73.34,124781.0,67.0029,67.1035,67.0029,67.076,124781.0
2021-01-25 12:50:00,73.35,73.38,73.24,73.3,126864.0,67.0852,67.1126,66.9846,67.0394,126864.0
2021-01-25 12:55:00,73.3,73.33,73.22,73.28,96356.0,67.0394,67.0669,66.9663,67.0211,96356.0
2021-01-25 13:00:00,73.28,73.41,73.27,73.37,71901.0,67.0211,67.14,67.012,67.1035,71901.0
2021-01-25 13:05:00,73.37,73.39,73.29,73.36,58316.0,67.1035,67.1217,67.0303,67.0943,58316.0
2021-01-25 13:10:00,73.36,73.58,73.34,73.58,70435.0,67.0943,67.2955,67.076,67.2955,70435.0
2021-01-25 13:15:00,73.59,73.61,73.54,73.59,66196.0,67.3047,67.323,67.2589,67.3047,66196.0
2021-01-25 13:20:00,73.59,73.7,73.58,73.67,100956.0,67.3047,67.4053,67.2955,67.3778,100956.0
2021-01-25 13:25:00,73.66,73.7,73.59,73.62,117857.0,67.3687,67.4053,67.3047,67.3321,117857.0
2021-01-25 13:30:00,73.62,73.7,73.59,73.6,110167.0,67.3321,67.4053,67.3047,67.3138,110167.0
2021-01-25 13:35:00,73.6,73.71,73.6,73.71,46739.0,67.3138,67.4144,67.3138,67.4144,46739.0
2021-01-25 13:40:00,73.7,73.72,73.63,73.7,82160.0,67.4053,67.4236,67.3413,67.4053,82160.0
2021-01-25 13:45:00,73.68,73.75,73.66,73.7,81731.0,67.387,67.451,67.3687,67.4053,81731.0
2021-01-25 13:50:00,73.68,73.7,73.53,73.53,179022.0,67.387,67.4053,67.2498,67.2498,179022.0
2021-01-25 13:55:00,73.52,73.65,73.47,73.63,83709.0,67.2406,67.3595,67.1949,67.3413,83709.0
2021-01-25 14:00:00,73.64,73.64,73.54,73.64,74073.0,67.3504,67.3504,67.2589,67.3504,74073.0
2021-01-25 14:05:00,73.63,73.68,73.58,73.61,83834.0,67.3413,67.387,67.2955,67.323,83834.0
2021-01-25 14:10:00,73.6,73.7,73.53,73.69,66603.0,67.3138,67.4053,67.2498,67.3961,66603.0
2021-01-25 14:15:00,73.69,73.74,73.57,73.62,90377.0,67.3961,67.4419,67.2864,67.3321,90377.0
2021-01-25 14:20:00,73.62,73.64,73.52,73.6,52791.0,67.3321,67.3504,67.2406,67.3138,52791.0
2021-01-25 14:25:00,73.6,73.67,73.56,73.64,47660.0,67.3138,67.3778,67.2772,67.3504,47660.0
2021-01-25 14:30:00,73.65,73.66,73.6,73.66,57302.0,67.3595,67.3687,67.3138,67.3687,57302.0
2021-01-25 14:35:00,73.65,73.68,73.61,73.62,73066.0,67.3595,67.387,67.323,67.3321,73066.0
2021-01-25 14:40:00,73.62,73.72,73.62,73.71,86780.0,67.3321,67.4236,67.3321,67.4144,86780.0
2021-01-25 14:45:00,73.72,73.78,73.71,73.76,71610.0,67.4236,67.4784,67.4144,67.4601,71610.0
2021-01-25 14:50:00,73.76,73.81,73.74,73.74,73475.0,67.4601,67.5059,67.4419,67.4419,73475.0
2021-01-25 14:55:00,73.74,73.77,73.68,73.7,97891.0,67.4419,67.4693,67.387,67.4053,97891.0
2021-01-25 15:00:00,73.7,73.77,73.69,73.72,92749.0,67.4053,67.4693,67.3961,67.4236,92749.0
2021-01-25 15:05:00,73.72,73.77,73.7,73.75,60545.0,67.4236,67.4693,67.4053,67.451,60545.0
2021-01-25 15:10:00,73.75,73.75,73.56,73.59,91916.0,67.451,67.451,67.2772,67.3047,91916.0
2021-01-25 15:15:00,73.6,73.7,73.56,73.68,123562.0,67.3138,67.4053,67.2772,67.387,123562.0
2021-01-25 15:20:00,73.68,73.73,73.66,73.7,77394.0,67.387,67.4327,67.3687,67.4053,77394.0
2021-01-25 15:25:00,73.69,73.73,73.65,73.69,88550.0,67.3961,67.4327,67.3595,67.3961,88550.0
2021-01-25 15:30:00,73.67,73.75,73.66,73.73,140894.0,67.3778,67.451,67.3687,67.4327,140894.0
2021-01-25 15:35:00,73.71,73.83,73.64,73.81,145898.0,67.4144,67.5242,67.3504,67.5059,145898.0
2021-01-25 15:40:00,73.82,73.87,73.78,73.87,142397.0,67.515,67.5608,67.4784,67.5608,142397.0
2021-01-25 15:45:00,73.87,73.93,73.84,73.88,156983.0,67.5608,67.6156,67.5333,67.5699,156983.0
2021-01-25 15:50:00,73.88,73.96,73.88,73.92,220975.0,67.5699,67.6431,67.5699,67.6065,220975.0
2021-01-25 15:55:00,73.92,74.0,73.92,73.98,480265.0,67.6065,67.6796,67.6065,67.6614,480265.0
2021-01-26 09:30:00,74.45,74.73,74.36,74.47,823172.0,68.0912,68.3473,68.0089,68.1095,823172.0
2021-01-26 09:35:00,74.45,74.46,74.18,74.19,150169.0,68.0912,68.1004,67.8443,67.8534,150169.0
2021-01-26 09:40:00,74.18,74.26,74.03,74.2,243069.0,67.8443,67.9174,67.7071,67.8626,243069.0
2021-01-26 09:45:00,74.2,74.21,74.02,74.06,101519.0,67.8626,67.8717,67.6979,67.7345,101519.0
2021-01-26 09:50:00,74.06,74.06,73.83,73.84,89503.0,67.7345,67.7345,67.5242,67.5333,89503.0
2021-01-26 09:55:00,73.83,73.84,73.76,73.81,62435.0,67.5242,67.5333,67.4601,67.5059,62435.0
2021-01-26 10:00:00,73.81,74.11,73.81,74.07,215439.0,67.5059,67.7803,67.5059,67.7437,215439.0
2021-01-26 10:05:00,74.06,74.06,73.84,73.86,53376.0,67.7345,67.7345,67.5333,67.5516,53376.0
2021-01-26 10:10:00,73.87,73.89,73.63,73.7,68218.0,67.5608,67.579,67.3413,67.4053,68218.0
2021-01-26 10:15:00,73.7,73.78,73.63,73.64,66965.0,67.4053,67.4784,67.3413,67.3504,66965.0
2021-01-26 10:20:00,73.64,73.75,73.59,73.59,67527.0,67.3504,67.451,67.3047,67.3047,67527.0
2021-01-26 10:25:00,73.57,73.83,73.55,73.78,52780.0,67.2864,67.5242,67.2681,67.4784,52780.0
2021-01-26 10:30:00,73.8,73.81,73.61,73.64,48012.0,67.4967,67.5059,67.323,67.3504,48012.0
2021-01-26 10:35:00,73.65,73.71,73.62,73.68,54674.0,67.3595,67.4144,67.3321,67.387,54674.0
2021-01-26 10:40:00,73.68,73.7,73.59,73.7,83200.0,67.387,67.4053,67.3047,67.4053,83200.0
2021-01-26 10:45:00,73.7,73.77,73.65,73.67,43405.0,67.4053,67.4693,67.3595,67.3778,43405.0
2021-01-26 10:50:00,73.67,73.67,73.54,73.58,72730.0,67.3778,67.3778,67.2589,67.2955,72730.0
2021-01-26 10:55:00,73.58,73.63,73.48,73.54,97855.0,67.2955,67.3413,67.2041,67.2589,97855.0
2021-01-26 11:00:00,73.54,73.65,73.53,73.65,89590.0,67.2589,67.3595,67.2498,67.3595,89590.0
2021-01-26 11:05:00,73.65,73.68,73.5,73.55,60668.0,67.3595,67.387,67.2224,67.2681,60668.0
2021-01-26 11:10:00,73.54,73.67,73.54,73.57,48594.0,67.2589,67.3778,67.2589,67.2864,48594.0
2021-01-26 11:15:00,73.57,73.65,73.56,73.64,25167.0,67.2864,67.3595,67.2772,67.3504,25167.0
2021-01-26 11:20:00,73.65,73.68,73.59,73.67,38041.0,67.3595,67.387,67.3047,67.3778,38041.0
2021-01-26 11:25:00,73.67,73.73,73.63,73.72,31289.0,67.3778,67.4327,67.3413,67.4236,31289.0
2021-01-26 11:30:00,73.72,73.72,73.61,73.65,32228.0,67.4236,67.4236,67.323,67.3595,32228.0
2021-01-26 11:35:00,73.63,73.65,73.55,73.6,78026.0,67.3413,67.3595,67.2681,67.3138,78026.0
2021-01-26 11:40:00,73.59,73.64,73.53,73.55,47328.0,67.3047,67.3504,67.2498,67.2681,47328.0
2021-01-26 11:45:00,73.54,73.54,73.43,73.45,44189.0,67.2589,67.2589,67.1583,67.1766,44189.0
2021-01-26 11:50:00,73.45,73.5,73.37,73.39,42196.0,67.1766,67.2224,67.1035,67.1217,42196.0
2021-01-26 11:55:00,73.38,73.44,73.36,73.4,43523.0,67.1126,67.1675,67.0943,67.1309,43523.0
2021-01-26 12:00:00,73.4,73.51,73.4,73.48,47825.0,67.1309,67.2315,67.1309,67.2041,47825.0
2021-01-26 12:05:00,73.47,73.48,73.38,73.39,47646.0,67.1949,67.2041,67.1126,67.1217,47646.0
2021-01-26 12:10:00,73.4,73.41,73.31,73.31,25938.0,67.1309,67.14,67.0486,67.0486,25938.0
2021-01-26 12:15:00,73.32,73.33,73.27,73.3,31275.0,67.0577,67.0669,67.012,67.0394,31275.0
2021-01-26 12:20:00,73.31,73.32,73.26,73.3,39219.0,67.0486,67.0577,67.0029,67.0394,39219.0
2021-01-26 12:25:00,73.3,73.37,73.29,73.36,43349.0,67.0394,67.1035,67.0303,67.0943,43349.0
2021-01-26 12:30:00,73.35,73.49,73.35,73.47,37955.0,67.0852,67.2132,67.0852,67.1949,37955.0
2021-01-26 12:35:00,73.48,73.5,73.43,73.47,81257.0,67.2041,67.2224,67.1583,67.1949,81257.0
2021-01-26 12:40:00,73.47,73.48,73.42,73.42,21122.0,67.1949,67.2041,67.1492,67.1492,21122.0
2021-01-26 12:45:00,73.42,73.45,73.39,73.44,35132.0,67.1492,67.1766,67.1217,67.1675,35132.0
2021-01-26 12:50:00,73.43,73.57,73.43,73.55,255672.0,67.1583,67.2864,67.1583,67.2681,255672.0
2021-01-26 12:55:00,73.55,73.59,73.52,73.55,64556.0,67.2681,67.3047,67.2406,67.2681,64556.0
2021-01-26 13:00:00,73.56,73.61,73.53,73.6,63423.0,67.2772,67.323,67.2498,67.3138,63423.0
2021-01-26 13:05:00,73.59,73.61,73.54,73.61,35613.0,67.3047,67.323,67.2589,67.323,35613.0
2021-01-26 13:10:00,73.61,73.63,73.56,73.56,61184.0,67.323,67.3413,67.2772,67.2772,61184.0
2021-01-26 13:15:00,73.57,73.62,73.54,73.59,45497.0,67.2864,67.3321,67.2589,67.3047,45497.0
2021-01-26 13:20:00,73.59,73.62,73.58,73.62,63797.0,67.3047,67.3321,67.2955,67.3321,63797.0
2021-01-26 13:25:00,73.61,73.62,73.57,73.57,45925.0,67.323,67.3321,67.2864,67.2864,45925.0
2021-01-26 13:30:00,73.57,73.66,73.56,73.63,45856.0,67.2864,67.3687,67.2772,67.3413,45856.0
2021-01-26 13:35:00,73.63,73.63,73.6,73.61,15955.0,67.3413,67.3413,67.3138,67.323,15955.0
2021-01-26 13:40:00,73.59,73.6,73.55,73.57,36350.0,67.3047,67.3138,67.2681,67.2864,36350.0
2021-01-26 13:45:00,73.57,73.59,73.5,73.54,48139.0,67.2864,67.3047,67.2224,67.2589,48139.0
2021-01-26 13:50:00,73.54,73.59,73.54,73.59,17130.0,67.2589,67.3047,67.2589,67.3047,17130.0
2021-01-26 13:55:00,73.58,73.6,73.49,73.5,90007.0,67.2955,67.3138,67.2132,67.2224,90007.0
2021-01-26 14:00:00,73.49,73.58,73.47,73.57,23660.0,67.2132,67.2955,67.1949,67.2864,23660.0
2021-01-26 14:05:00,73.57,73.59,73.54,73.56,19076.0,67.2864,67.3047,67.2589,67.2772,19076.0
2021-01-26 14:10:00,73.56,73.62,73.56,73.6,18378.0,67.2772,67.3321,67.2772,67.3138,18378.0
2021-01-26 14:15:00,73.6,73.61,73.55,73.56,17242.0,67.3138,67.323,67.2681,67.2772,17242.0
2021-01-26 14:20:00,73.57,73.58,73.5,73.51,45358.0,67.2864,67.2955,67.2224,67.2315,45358.0
2021-01-26 14:25:00,73.51,73.52,73.38,73.41,40945.0,67.2315,67.2406,67.1126,67.14,40945.0
2021-01-26 14:30:00,73.42,73.46,73.4,73.45,31546.0,67.1492,67.1858,67.1309,67.1766,31546.0
2021-01-26 14:35:00,73.45,73.49,73.41,73.42,39385.0,67.1766,67.2132,67.14,67.1492,39385.0
2021-01-26 14:40:00,73.43,73.45,73.4,73.43,43745.0,67.1583,67.1766,67.1309,67.1583,43745.0
2021-01-26 14:45:00,73.43,73.46,73.4,73.44,57026.0,67.1583,67.1858,67.1309,67.1675,57026.0
2021-01-26 14:50:00,73.44,73.45,73.39,73.4,31087.0,67.1675,67.1766,67.1217,67.1309,31087.0
2021-01-26 14:55:00,73.41,73.48,73.4,73.47,39774.0,67.14,67.2041,67.1309,67.1949,39774.0
2021-01-26 15:00:00,73.46,73.5,73.42,73.49,52659.0,67.1858,67.2224,67.1492,67.2132,52659.0
2021-01-26 15:05:00,73.49,73.51,73.48,73.51,29154.0,67.2132,67.2315,67.2041,67.2315,29154.0
2021-01-26 15:10:00,73.5,73.54,73.41,73.44,68533.0,67.2224,67.2589,67.14,67.1675,68533.0
2021-01-26 15:15:00,73.43,73.45,73.4,73.44,74992.0,67.1583,67.1766,67.1309,67.1675,74992.0
2021-01-26 15:20:00,73.44,73.44,73.39,73.42,51990.0,67.1675,67.1675,67.1217,67.1492,51990.0
2021-01-26 15:25:00,73.42,73.43,73.34,73.36,49809.0,67.1492,67.1583,67.076,67.0943,49809.0
2021-01-26 15:30:00,73.36,73.38,73.2,73.21,112103.0,67.0943,67.1126,66.948,66.9571,112103.0
2021-01-26 15:35:00,73.2,73.22,73.13,73.15,75065.0,66.948,66.9663,66.884,66.9022,75065.0
2021-01-26 15:40:00,73.14,73.19,73.11,73.19,100947.0,66.8931,66.9388,66.8657,66.9388,100947.0
2021-01-26 15:45:00,73.19,73.2,73.08,73.08,194658.0,66.9388,66.948,66.8382,66.8382,194658.0
2021-01-26 15:50:00,73.09,73.12,73.02,73.02,144365.0,66.8474,66.8748,66.7834,66.7834,144365.0
2021-01-26 15:55:00,73.02,73.03,72.95,72.97,266888.0,66.7834,66.7925,66.7193,66.7376,266888.0
2021-01-27 09:30:00,71.85,71.85,70.9,70.93,256077.0,65.7133,65.7133,64.8444,64.8719,256077.0
2021-01-27 09:35:00,70.92,70.97,70.65,70.7,263748.0,64.8627,64.9084,64.6158,64.6615,263748.0
2021-01-27 09:40:00,70.69,70.69,70.12,70.13,428575.0,64.6524,64.6524,64.131,64.1402,428575.0
2021-01-27 09:45:00,70.13,70.43,70.09,70.21,352426.0,64.1402,64.4146,64.1036,64.2134,352426.0
2021-01-27 09:50:00,70.2,70.25,70.01,70.09,785687.0,64.2042,64.2499,64.0304,64.1036,785687.0
2021-01-27 09:55:00,70.09,70.67,70.05,70.55,291816.0,64.1036,64.6341,64.067,64.5243,291816.0
2021-01-27 10:00:00,70.55,70.76,70.41,70.61,283643.0,64.5243,64.7164,64.3963,64.5792,283643.0
2021-01-27 10:05:00,70.6,70.68,70.43,70.52,182129.0,64.57,64.6432,64.4146,64.4969,182129.0
2021-01-27 10:10:00,70.53,70.75,70.43,70.74,136596.0,64.506,64.7072,64.4146,64.6981,136596.0
2021-01-27 10:15:00,70.73,70.98,70.63,70.89,103497.0,64.6889,64.9176,64.5975,64.8353,103497.0
2021-01-27 10:20:00,70.89,71.17,70.89,71.09,190791.0,64.8353,65.0914,64.8353,65.0182,190791.0
2021-01-27 10:25:00,71.1,71.35,71.1,71.34,98538.0,65.0273,65.256,65.0273,65.2468,98538.0
2021-01-27 10:30:00,71.34,71.55,71.2,71.35,549741.0,65.2468,65.4389,65.1188,65.256,549741.0
2021-01-27 10:35:00,71.34,71.36,71.12,71.16,124370.0,65.2468,65.2651,65.0456,65.0822,124370.0
2021-01-27 10:40:00,71.16,71.42,71.14,71.4,90180.0,65.0822,65.32,65.0639,65.3017,90180.0
2021-01-27 10:45:00,71.41,71.53,71.27,71.52,105997.0,65.3109,65.4206,65.1828,65.4115,105997.0
2021-01-27 10:50:00,71.51,71.52,71.35,71.42,89544.0,65.4023,65.4115,65.256,65.32,89544.0
2021-01-27 10:55:00,71.42,71.52,71.34,71.5,86035.0,65.32,65.4115,65.2468,65.3932,86035.0
2021-01-27 11:00:00,71.51,71.55,71.41,71.52,66368.0,65.4023,65.4389,65.3109,65.4115,66368.0
2021-01-27 11:05:00,71.53,71.53,71.4,71.47,55318.0,65.4206,65.4206,65.3017,65.3657,55318.0
2021-01-27 11:10:00,71.47,71.47,71.35,71.38,71594.0,65.3657,65.3657,65.256,65.2834,71594.0
2021-01-27 11:15:00,71.38,71.4,71.25,71.29,69144.0,65.2834,65.3017,65.1645,65.2011,69144.0
2021-01-27 11:20:00,71.29,71.54,71.29,71.5,97558.0,65.2011,65.4298,65.2011,65.3932,97558.0
2021-01-27 11:25:00,71.49,71.63,71.49,71.53,101060.0,65.384,65.5121,65.384,65.4206,101060.0
2021-01-27 11:30:00,71.54,71.56,71.33,71.35,122702.0,65.4298,65.448,65.2377,65.256,122702.0
2021-01-27 11:35:00,71.36,71.52,71.35,71.5,134249.0,65.2651,65.4115,65.256,65.3932,134249.0
2021-01-27 11:40:00,71.49,71.55,71.38,71.38,101320.0,65.384,65.4389,65.2834,65.2834,101320.0
2021-01-27 11:45:00,71.39,71.43,71.08,71.08,118076.0,65.2926,65.3292,65.009,65.009,118076.0
2021-01-27 11:50:00,71.1,71.25,71.08,71.18,95199.0,65.0273,65.1645,65.009,65.1005,95199.0
2021-01-27 11:55:00,71.2,71.22,71.06,71.08,46499.0,65.1188,65.1371,64.9908,65.009,46499.0
2021-01-27 12:00:00,71.07,71.24,71.06,71.14,63019.0,64.9999,65.1554,64.9908,65.0639,63019.0
2021-01-27 12:05:00,71.14,71.29,71.13,71.29,37412.0,65.0639,65.2011,65.0548,65.2011,37412.0
2021-01-27 12:10:00,71.29,71.4,71.28,71.38,30308.0,65.2011,65.3017,65.192,65.2834,30308.0
2021-01-27 12:15:00,71.37,71.37,71.3,71.36,45829.0,65.2743,65.2743,65.2103,65.2651,45829.0
2021-01-27 12:20:00,71.35,71.35,71.25,71.27,38472.0,65.256,65.256,65.1645,65.1828,38472.0
2021-01-27 12:25:00,71.27,71.35,71.24,71.3,48835.0,65.1828,65.256,65.1554,65.2103,48835.0
2021-01-27 12:30:00,71.29,71.31,71.25,71.29,49724.0,65.2011,65.2194,65.1645,65.2011,49724.0
2021-01-27 12:35:00,71.29,71.48,71.2,71.45,140333.0,65.2011,65.3749,65.1188,65.3474,140333.0
2021-01-27 12:40:00,71.45,71.55,71.42,71.54,122557.0,65.3474,65.4389,65.32,65.4298,122557.0
2021-01-27 12:45:00,71.54,71.61,71.5,71.59,50023.0,65.4298,65.4938,65.3932,65.4755,50023.0
2021-01-27 12:50:00,71.6,71.65,71.55,71.62,40197.0,65.4846,65.5304,65.4389,65.5029,40197.0
2021-01-27 12:55:00,71.62,71.66,71.59,71.63,50401.0,65.5029,65.5395,65.4755,65.5121,50401.0
2021-01-27 13:00:00,71.63,71.68,71.54,71.57,117334.0,65.5121,65.5578,65.4298,65.4572,117334.0
2021-01-27 13:05:00,71.57,71.61,71.53,71.59,108886.0,65.4572,65.4938,65.4206,65.4755,108886.0
2021-01-27 13:10:00,71.59,71.6,71.45,71.48,131117.0,65.4755,65.4846,65.3474,65.3749,131117.0
2021-01-27 13:15:00,71.48,71.5,71.36,71.48,42573.0,65.3749,65.3932,65.2651,65.3749,42573.0
2021-01-27 13:20:00,71.49,71.54,71.48,71.54,33256.0,65.384,65.4298,65.3749,65.4298,33256.0
2021-01-27 13:25:00,71.53,71.62,71.51,71.53,50703.0,65.4206,65.5029,65.4023,65.4206,50703.0
2021-01-27 13:30:00,71.53,71.6,71.49,71.56,43907.0,65.4206,65.4846,65.384,65.448,43907.0
2021-01-27 13:35:00,71.56,71.58,71.47,71.51,23373.0,65.448,65.4663,65.3657,65.4023,23373.0
2021-01-27 13:40:00,71.51,71.52,71.41,71.42,39483.0,65.4023,65.4115,65.3109,65.32,39483.0
2021-01-27 13:45:00,71.41,71.49,71.39,71.46,34815.0,65.3109,65.384,65.2926,65.3566,34815.0
2021-01-27 13:50:00,71.45,71.5,71.44,71.5,48054.0,65.3474,65.3932,65.3383,65.3932,48054.0
2021-01-27 13:55:00,71.5,71.51,71.32,71.38,68448.0,65.3932,65.4023,65.2285,65.2834,68448.0
2021-01-27 14:00:00,71.4,71.52,71.36,71.36,49011.0,65.3017,65.4115,65.2651,65.2651,49011.0
2021-01-27 14:05:00,71.36,71.36,71.26,71.34,29497.0,65.2651,65.2651,65.1737,65.2468,29497.0
2021-01-27 14:10:00,71.36,71.43,71.36,71.4,24641.0,65.2651,65.3292,65.2651,65.3017,24641.0
2021-01-27 14:15:00,71.39,71.41,71.08,71.12,79696.0,65.2926,65.3109,65.009,65.0456,79696.0
2021-01-27 14:20:00,71.12,71.26,71.05,71.24,50826.0,65.0456,65.1737,64.9816,65.1554,50826.0
2021-01-27 14:25:00,71.25,71.25,71.13,71.17,92071.0,65.1645,65.1645,65.0548,65.0914,92071.0
2021-01-27 14:30:00,71.16,71.23,70.98,70.98,384829.0,65.0822,65.1462,64.9176,64.9176,384829.0
2021-01-27 14:35:00,70.97,71.09,70.92,71.02,141887.0,64.9084,65.0182,64.8627,64.9542,141887.0
2021-01-27 14:40:00,71.01,71.15,70.94,71.06,111447.0,64.945,65.0731,64.881,64.9908,111447.0
2021-01-27 14:45:00,71.04,71.12,70.81,70.88,123713.0,64.9725,65.0456,64.7621,64.8261,123713.0
2021-01-27 14:50:00,70.87,70.95,70.7,70.82,120833.0,64.817,64.8901,64.6615,64.7713,120833.0
2021-01-27 14:55:00,70.82,70.85,70.7,70.71,119268.0,64.7713,64.7987,64.6615,64.6706,119268.0
2021-01-27 15:00:00,70.72,70.84,70.7,70.75,155185.0,64.6798,64.7895,64.6615,64.7072,155185.0
2021-01-27 15:05:00,70.76,70.89,70.73,70.81,83783.0,64.7164,64.8353,64.6889,64.7621,83783.0
2021-01-27 15:10:00,70.82,71.04,70.81,71.02,152097.0,64.7713,64.9725,64.7621,64.9542,152097.0
2021-01-27 15:15:00,71.01,71.03,70.88,70.89,120100.0,64.945,64.9633,64.8261,64.8353,120100.0
2021-01-27 15:20:00,70.88,70.93,70.71,70.73,147873.0,64.8261,64.8719,64.6706,64.6889,147873.0
2021-01-27 15:25:00,70.73,70.9,70.64,70.71,251367.0,64.6889,64.8444,64.6066,64.6706,251367.0
2021-01-27 15:30:00,70.72,70.81,70.63,70.63,158208.0,64.6798,64.7621,64.5975,64.5975,158208.0
2021-01-27 15:35:00,70.64,70.72,70.45,70.58,235379.0,64.6066,64.6798,64.4329,64.5518,235379.0
2021-01-27 15:40:00,70.58,70.67,70.51,70.56,107346.0,64.5518,64.6341,64.4877,64.5335,107346.0
2021-01-27 15:45:00,70.56,70.71,70.52,70.67,148742.0,64.5335,64.6706,64.4969,64.6341,148742.0
2021-01-27 15:50:00,70.66,70.8,70.61,70.8,252374.0,64.6249,64.753,64.5792,64.753,252374.0
2021-01-27 15:55:00,70.79,70.84,70.72,70.83,269838.0,64.7438,64.7895,64.6798,64.7804,269838.0
2021-01-28 09:30:00,71.6,71.76,71.5,71.65,392981.0,65.4846,65.631,65.3932,65.5304,392981.0
2021-01-28 09:35:00,71.64,71.67,71.48,71.48,306107.0,65.5212,65.5487,65.3749,65.3749,306107.0
2021-01-28 09:40:00,71.5,72.05,71.45,72.04,181130.0,65.3932,65.8962,65.3474,65.8871,181130.0
2021-01-28 09:45:00,72.04,72.06,71.72,71.78,125608.0,65.8871,65.9053,65.5944,65.6493,125608.0
2021-01-28 09:50:00,71.77,71.97,71.75,71.94,61209.0,65.6401,65.823,65.6218,65.7956,61209.0
2021-01-28 09:55:00,71.94,71.96,71.5,71.51,286165.0,65.7956,65.8139,65.3932,65.4023,286165.0
2021-01-28 10:00:00,71.52,71.8,71.34,71.75,154920.0,65.4115,65.6676,65.2468,65.6218,154920.0
2021-01-28 10:05:00,71.77,72.02,71.75,71.85,94091.0,65.6401,65.8688,65.6218,65.7133,94091.0
2021-01-28 10:10:00,71.86,72.11,71.86,72.06,71214.0,65.7224,65.9511,65.7224,65.9053,71214.0
2021-01-28 10:15:00,72.08,72.16,72.03,72.15,217645.0,65.9236,65.9968,65.8779,65.9877,217645.0
2021-01-28 10:20:00,72.15,72.25,72.07,72.08,152555.0,65.9877,66.0791,65.9145,65.9236,152555.0
2021-01-28 10:25:00,72.08,72.14,72.01,72.05,51188.0,65.9236,65.9785,65.8596,65.8962,51188.0
2021-01-28 10:30:00,72.08,72.2,72.01,72.05,104993.0,65.9236,66.0334,65.8596,65.8962,104993.0
2021-01-28 10:35:00,72.07,72.12,71.99,72.04,64307.0,65.9145,65.9602,65.8413,65.8871,64307.0
2021-01-28 10:40:00,72.03,72.13,71.84,71.92,126821.0,65.8779,65.9694,65.7041,65.7773,126821.0
2021-01-28 10:45:00,71.92,72.26,71.92,72.19,136222.0,65.7773,66.0883,65.7773,66.0242,136222.0
2021-01-28 10:50:00,72.17,72.21,72.04,72.1,138567.0,66.0059,66.0425,65.8871,65.9419,138567.0
2021-01-28 10:55:00,72.12,72.35,72.11,72.23,123200.0,65.9602,66.1706,65.9511,66.0608,123200.0
2021-01-28 11:00:00,72.25,72.28,72.11,72.24,86614.0,66.0791,66.1066,65.9511,66.07,86614.0
2021-01-28 11:05:00,72.24,72.39,72.21,72.31,73535.0,66.07,66.2072,66.0425,66.134,73535.0
2021-01-28 11:10:00,72.31,72.49,72.28,72.33,93808.0,66.134,66.2986,66.1066,66.1523,93808.0
2021-01-28 11:15:00,72.31,72.38,72.16,72.19,98554.0,66.134,66.198,65.9968,66.0242,98554.0
2021-01-28 11:20:00,72.19,72.2,72.06,72.1,41357.0,66.0242,66.0334,65.9053,65.9419,41357.0
2021-01-28 11:25:00,72.13,72.14,71.95,72.0,56094.0,65.9694,65.9785,65.8047,65.8505,56094.0
2021-01-28 11:30:00,72.03,72.25,71.98,72.15,79335.0,65.8779,66.0791,65.8322,65.9877,79335.0
2021-01-28 11:35:00,72.17,72.28,72.16,72.17,42067.0,66.0059,66.1066,65.9968,66.0059,42067.0
2021-01-28 11:40:00,72.19,72.32,72.15,72.29,55716.0,66.0242,66.1431,65.9877,66.1157,55716.0
2021-01-28 11:45:00,72.3,72.33,72.21,72.32,70902.0,66.1248,66.1523,66.0425,66.1431,70902.0
2021-01-28 11:50:00,72.33,72.43,72.32,72.39,77279.0,66.1523,66.2437,66.1431,66.2072,77279.0
2021-01-28 11:55:00,72.38,72.41,72.26,72.28,67761.0,66.198,66.2255,66.0883,66.1066,67761.0
2021-01-28 12:00:00,72.28,72.38,72.23,72.28,69972.0,66.1066,66.198,66.0608,66.1066,69972.0
2021-01-28 12:05:00,72.28,72.41,72.26,72.31,130658.0,66.1066,66.2255,66.0883,66.134,130658.0
2021-01-28 12:10:00,72.31,72.33,72.21,72.26,47536.0,66.134,66.1523,66.0425,66.0883,47536.0
2021-01-28 12:15:00,72.27,72.33,72.25,72.28,55805.0,66.0974,66.1523,66.0791,66.1066,55805.0
2021-01-28 12:20:00,72.28,72.3,72.22,72.23,21258.0,66.1066,66.1248,66.0517,66.0608,21258.0
2021-01-28 12:25:00,72.22,72.25,72.17,72.22,50515.0,66.0517,66.0791,66.0059,66.0517,50515.0
2021-01-28 12:30:00,72.22,72.25,72.18,72.22,47692.0,66.0517,66.0791,66.0151,66.0517,47692.0
2021-01-28 12:35:00,72.22,72.26,72.15,72.22,29285.0,66.0517,66.0883,65.9877,66.0517,29285.0
2021-01-28 12:40:00,72.2,72.23,72.17,72.2,48933.0,66.0334,66.0608,66.0059,66.0334,48933.0
2021-01-28 12:45:00,72.2,72.33,72.2,72.28,25238.0,66.0334,66.1523,66.0334,66.1066,25238.0
2021-01-28 12:50:00,72.28,72.28,72.09,72.09,34034.0,66.1066,66.1066,65.9328,65.9328,34034.0
2021-01-28 12:55:00,72.09,72.17,72.08,72.12,31121.0,65.9328,66.0059,65.9236,65.9602,31121.0
2021-01-28 13:00:00,72.12,72.16,72.11,72.14,35896.0,65.9602,65.9968,65.9511,65.9785,35896.0
2021-01-28 13:05:00,72.12,72.13,71.99,72.02,37713.0,65.9602,65.9694,65.8413,65.8688,37713.0
2021-01-28 13:10:00,72.02,72.02,71.95,72.0,18807.0,65.8688,65.8688,65.8047,65.8505,18807.0
2021-01-28 13:15:00,71.99,72.04,71.97,72.0,32000.0,65.8413,65.8871,65.823,65.8505,32000.0
2021-01-28 13:20:00,72.0,72.09,71.97,72.08,20422.0,65.8505,65.9328,65.823,65.9236,20422.0
2021-01-28 13:25:00,72.08,72.11,72.04,72.06,34604.0,65.9236,65.9511,65.8871,65.9053,34604.0
2021-01-28 13:30:00,72.07,72.11,72.03,72.08,29971.0,65.9145,65.9511,65.8779,65.9236,29971.0
2021-01-28 13:35:00,72.1,72.24,72.05,72.24,38895.0,65.9419,66.07,65.8962,66.07,38895.0
2021-01-28 13:40:00,72.24,72.29,72.22,72.29,31486.0,66.07,66.1157,66.0517,66.1157,31486.0
2021-01-28 13:45:00,72.28,72.31,72.25,72.28,25898.0,66.1066,66.134,66.0791,66.1066,25898.0
2021-01-28 13:50:00,72.27,72.3,72.22,72.26,18345.0,66.0974,66.1248,66.0517,66.0883,18345.0
2021-01-28 13:55:00,72.25,72.26,72.16,72.17,15999.0,66.0791,66.0883,65.9968,66.0059,15999.0
2021-01-28 14:00:00,72.17,72.21,72.15,72.17,31353.0,66.0059,66.0425,65.9877,66.0059,31353.0
2021-01-28 14:05:00,72.18,72.26,72.16,72.16,86958.0,66.0151,66.0883,65.9968,65.9968,86958.0
2021-01-28 14:10:00,72.17,72.24,72.1,72.21,44288.0,66.0059,66.07,65.9419,66.0425,44288.0
2021-01-28 14:15:00,72.22,72.22,72.06,72.09,55132.0,66.0517,66.0517,65.9053,65.9328,55132.0
2021-01-28 14:20:00,72.1,72.14,72.06,72.07,33140.0,65.9419,65.9785,65.9053,65.9145,33140.0
2021-01-28 14:25:00,72.09,72.21,72.09,72.18,63090.0,65.9328,66.0425,65.9328,66.0151,63090.0
2021-01-28 14:30:00,72.19,72.21,72.12,72.15,42549.0,66.0242,66.0425,65.9602,65.9877,42549.0
2021-01-28 14:35:00,72.15,72.21,72.09,72.21,35482.0,65.9877,66.0425,65.9328,66.0425,35482.0
2021-01-28 14:40:00,72.22,72.23,72.11,72.19,62447.0,66.0517,66.0608,65.9511,66.0242,62447.0
2021-01-28 14:45:00,72.19,72.35,72.19,72.34,45707.0,66.0242,66.1706,66.0242,66.1614,45707.0
2021-01-28 14:50:00,72.33,72.35,72.15,72.2,61588.0,66.1523,66.1706,65.9877,66.0334,61588.0
2021-01-28 14:55:00,72.2,72.27,72.16,72.27,31213.0,66.0334,66.0974,65.9968,66.0974,31213.0
2021-01-28 15:00:00,72.27,72.27,72.15,72.21,34473.0,66.0974,66.0974,65.9877,66.0425,34473.0
2021-01-28 15:05:00,72.2,72.29,72.2,72.25,25703.0,66.0334,66.1157,66.0334,66.0791,25703.0
2021-01-28 15:10:00,72.25,72.26,72.17,72.2,68831.0,66.0791,66.0883,66.0059,66.0334,68831.0
2021-01-28 15:15:00,72.21,72.24,72.13,72.22,40564.0,66.0425,66.07,65.9694,66.0517,40564.0
2021-01-28 15:20:00,72.23,72.26,72.15,72.19,47633.0,66.0608,66.0883,65.9877,66.0242,47633.0
2021-01-28 15:25:00,72.2,72.24,72.13,72.14,48477.0,66.0334,66.07,65.9694,65.9785,48477.0
2021-01-28 15:30:00,72.13,72.27,72.11,72.18,145806.0,65.9694,66.0974,65.9511,66.0151,145806.0
2021-01-28 15:35:00,72.17,72.19,72.08,72.12,77494.0,66.0059,66.0242,65.9236,65.9602,77494.0
2021-01-28 15:40:00,72.12,72.16,72.03,72.06,68847.0,65.9602,65.9968,65.8779,65.9053,68847.0
2021-01-28 15:45:00,72.07,72.25,71.99,72.25,123974.0,65.9145,66.0791,65.8413,66.0791,123974.0
2021-01-28 15:50:00,72.25,72.27,72.12,72.22,317776.0,66.0791,66.0974,65.9602,66.0517,317776.0
2021-01-28 15:55:00,72.23,72.23,72.03,72.04,364684.0,66.0608,66.0608,65.8779,65.8871,364684.0
2021-01-29 09:30:00,71.74,71.98,71.39,71.62,123393.0,65.6127,65.8322,65.2926,65.5029,123393.0
2021-01-29 09:35:00,71.6,71.61,71.39,71.46,136089.0,65.4846,65.4938,65.2926,65.3566,136089.0
2021-01-29 09:40:00,71.46,71.65,71.35,71.64,161084.0,65.3566,65.5304,65.256,65.5212,161084.0
2021-01-29 09:45:00,71.63,71.87,71.54,71.57,171207.0,65.5121,65.7316,65.4298,65.4572,171207.0
2021-01-29 09:50:00,71.58,71.79,71.52,71.74,103946.0,65.4663,65.6584,65.4115,65.6127,103946.0
2021-01-29 09:55:00,71.75,72.01,71.75,71.91,102453.0,65.6218,65.8596,65.6218,65.7682,102453.0
2021-01-29 10:00:00,71.92,72.11,71.91,72.03,121235.0,65.7773,65.9511,65.7682,65.8779,121235.0
2021-01-29 10:05:00,72.03,72.04,71.74,71.94,106789.0,65.8779,65.8871,65.6127,65.7956,106789.0
2021-01-29 10:10:00,71.95,72.02,71.72,71.74,79162.0,65.8047,65.8688,65.5944,65.6127,79162.0
2021-01-29 10:15:00,71.75,71.77,71.54,71.65,43233.0,65.6218,65.6401,65.4298,65.5304,43233.0
2021-01-29 10:20:00,71.62,71.78,71.6,71.76,42801.0,65.5029,65.6493,65.4846,65.631,42801.0
2021-01-29 10:25:00,71.76,71.76,71.57,71.66,40864.0,65.631,65.631,65.4572,65.5395,40864.0
2021-01-29 10:30:00,71.67,71.79,71.67,71.71,63886.0,65.5487,65.6584,65.5487,65.5852,63886.0
2021-01-29 10:35:00,71.71,71.75,71.59,71.59,46279.0,65.5852,65.6218,65.4755,65.4755,46279.0
2021-01-29 10:40:00,71.6,71.6,71.4,71.4,44318.0,65.4846,65.4846,65.3017,65.3017,44318.0
2021-01-29 10:45:00,71.4,71.5,71.34,71.47,42558.0,65.3017,65.3932,65.2468,65.3657,42558.0
2021-01-29 10:50:00,71.46,71.48,71.38,71.41,63108.0,65.3566,65.3749,65.2834,65.3109,63108.0
2021-01-29 10:55:00,71.41,71.5,71.31,71.48,43125.0,65.3109,65.3932,65.2194,65.3749,43125.0
2021-01-29 11:00:00,71.5,71.54,71.29,71.35,43465.0,65.3932,65.4298,65.2011,65.256,43465.0
2021-01-29 11:05:00,71.36,71.41,71.28,71.36,59810.0,65.2651,65.3109,65.192,65.2651,59810.0
2021-01-29 11:10:00,71.36,71.36,71.18,71.21,59797.0,65.2651,65.2651,65.1005,65.1279,59797.0
2021-01-29 11:15:00,71.19,71.28,71.19,71.23,58671.0,65.1097,65.192,65.1097,65.1462,58671.0
2021-01-29 11:20:00,71.23,71.27,71.12,71.23,51119.0,65.1462,65.1828,65.0456,65.1462,51119.0
2021-01-29 11:25:00,71.22,71.32,71.05,71.05,224561.0,65.1371,65.2285,64.9816,64.9816,224561.0
2021-01-29 11:30:00,71.04,71.12,70.87,70.87,86115.0,64.9725,65.0456,64.817,64.817,86115.0
2021-01-29 11:35:00,70.88,70.98,70.82,70.96,93368.0,64.8261,64.9176,64.7713,64.8993,93368.0
2021-01-29 11:40:00,70.95,71.01,70.91,70.96,54368.0,64.8901,64.945,64.8536,64.8993,54368.0
2021-01-29 11:45:00,70.95,70.98,70.83,70.87,60552.0,64.8901,64.9176,64.7804,64.817,60552.0
2021-01-29 11:50:00,70.87,70.91,70.82,70.87,98839.0,64.817,64.8536,64.7713,64.817,98839.0
2021-01-29 11:55:00,70.87,71.03,70.87,71.02,66566.0,64.817,64.9633,64.817,64.9542,66566.0
2021-01-29 12:00:00,71.01,71.02,70.88,70.92,55070.0,64.945,64.9542,64.8261,64.8627,55070.0
2021-01-29 12:05:00,70.92,70.94,70.82,70.91,68362.0,64.8627,64.881,64.7713,64.8536,68362.0
2021-01-29 12:10:00,70.91,71.0,70.88,70.88,39016.0,64.8536,64.9359,64.8261,64.8261,39016.0
2021-01-29 12:15:00,70.87,70.87,70.74,70.76,81659.0,64.817,64.817,64.6981,64.7164,81659.0
2021-01-29 12:20:00,70.75,70.8,70.68,70.68,60609.0,64.7072,64.753,64.6432,64.6432,60609.0
2021-01-29 12:25:00,70.67,70.76,70.61,70.68,72490.0,64.6341,64.7164,64.5792,64.6432,72490.0
2021-01-29 12:30:00,70.68,70.75,70.56,70.57,53547.0,64.6432,64.7072,64.5335,64.5426,53547.0
2021-01-29 12:35:00,70.57,70.68,70.48,70.53,67950.0,64.5426,64.6432,64.4603,64.506,67950.0
2021-01-29 12:40:00,70.53,70.67,70.52,70.53,154684.0,64.506,64.6341,64.4969,64.506,154684.0
2021-01-29 12:45:00,70.54,70.56,70.27,70.28,104568.0,64.5152,64.5335,64.2682,64.2774,104568.0
2021-01-29 12:50:00,70.28,70.61,70.28,70.59,118935.0,64.2774,64.5792,64.2774,64.5609,118935.0
2021-01-29 12:55:00,70.62,70.67,70.48,70.49,62677.0,64.5883,64.6341,64.4603,64.4694,62677.0
2021-01-29 13:00:00,70.48,70.65,70.43,70.56,116091.0,64.4603,64.6158,64.4146,64.5335,116091.0
2021-01-29 13:05:00,70.56,70.6,70.48,70.51,38832.0,64.5335,64.57,64.4603,64.4877,38832.0
2021-01-29 13:10:00,70.5,70.56,70.4,70.44,50866.0,64.4786,64.5335,64.3871,64.4237,50866.0
2021-01-29 13:15:00,70.43,70.43,70.3,70.37,57714.0,64.4146,64.4146,64.2957,64.3597,57714.0
2021-01-29 13:20:00,70.37,70.59,70.34,70.55,69345.0,64.3597,64.5609,64.3322,64.5243,69345.0
2021-01-29 13:25:00,70.54,70.81,70.52,70.8,66197.0,64.5152,64.7621,64.4969,64.753,66197.0
2021-01-29 13:30:00,70.79,70.8,70.68,70.75,172593.0,64.7438,64.753,64.6432,64.7072,172593.0
2021-01-29 13:35:00,70.76,70.84,70.71,70.78,49252.0,64.7164,64.7895,64.6706,64.7347,49252.0
2021-01-29 13:40:00,70.77,70.77,70.65,70.7,43151.0,64.7255,64.7255,64.6158,64.6615,43151.0
2021-01-29 13:45:00,70.7,70.77,70.52,70.53,85954.0,64.6615,64.7255,64.4969,64.506,85954.0
2021-01-29 13:50:00,70.54,70.62,70.54,70.6,50204.0,64.5152,64.5883,64.5152,64.57,50204.0
2021-01-29 13:55:00,70.61,70.62,70.46,70.51,75000.0,64.5792,64.5883,64.442,64.4877,75000.0
2021-01-29 14:00:00,70.51,70.85,70.48,70.85,77596.0,64.4877,64.7987,64.4603,64.7987,77596.0
2021-01-29 14:05:00,70.83,70.96,70.81,70.96,96879.0,64.7804,64.8993,64.7621,64.8993,96879.0
2021-01-29 14:10:00,70.95,71.01,70.92,70.97,62368.0,64.8901,64.945,64.8627,64.9084,62368.0
2021-01-29 14:15:00,70.96,71.02,70.89,70.96,51069.0,64.8993,64.9542,64.8353,64.8993,51069.0
2021-01-29 14:20:00,70.97,71.01,70.82,70.93,29724.0,64.9084,64.945,64.7713,64.8719,29724.0
2021-01-29 14:25:00,70.92,70.92,70.76,70.78,45131.0,64.8627,64.8627,64.7164,64.7347,45131.0
2021-01-29 14:30:00,70.77,70.78,70.61,70.65,135549.0,64.7255,64.7347,64.5792,64.6158,135549.0
2021-01-29 14:35:00,70.65,70.76,70.63,70.66,118214.0,64.6158,64.7164,64.5975,64.6249,118214.0
2021-01-29 14:40:00,70.64,70.82,70.55,70.76,68056.0,64.6066,64.7713,64.5243,64.7164,68056.0
2021-01-29 14:45:00,70.76,70.85,70.71,70.75,93381.0,64.7164,64.7987,64.6706,64.7072,93381.0
2021-01-29 14:50:00,70.75,70.87,70.74,70.8,66142.0,64.7072,64.817,64.6981,64.753,66142.0
2021-01-29 14:55:00,70.79,70.9,70.74,70.83,104551.0,64.7438,64.8444,64.6981,64.7804,104551.0
2021-01-29 15:00:00,70.84,71.1,70.83,71.05,125964.0,64.7895,65.0273,64.7804,64.9816,125964.0
2021-01-29 15:05:00,71.04,71.06,70.95,71.0,77369.0,64.9725,64.9908,64.8901,64.9359,77369.0
2021-01-29 15:10:00,71.01,71.1,70.97,71.06,120800.0,64.945,65.0273,64.9084,64.9908,120800.0
2021-01-29 15:15:00,71.07,71.08,70.98,71.01,112000.0,64.9999,65.009,64.9176,64.945,112000.0
2021-01-29 15:20:00,71.02,71.13,70.99,71.06,91504.0,64.9542,65.0548,64.9267,64.9908,91504.0
2021-01-29 15:25:00,71.05,71.13,71.0,71.05,59305.0,64.9816,65.0548,64.9359,64.9816,59305.0
2021-01-29 15:30:00,71.04,71.24,71.04,71.14,145783.0,64.9725,65.1554,64.9725,65.0639,145783.0
2021-01-29 15:35:00,71.14,71.14,70.9,70.94,147178.0,65.0639,65.0639,64.8444,64.881,147178.0
2021-01-29 15:40:00,70.94,70.99,70.78,70.81,145334.0,64.881,64.9267,64.7347,64.7621,145334.0
2021-01-29 15:45:00,70.8,70.83,70.7,70.81,213341.0,64.753,64.7804,64.6615,64.7621,213341.0
2021-01-29 15:50:00,70.82,71.05,70.81,70.93,329272.0,64.7713,64.9816,64.7621,64.8719,329272.0
2021-01-29 15:55:00,70.94,71.07,70.59,70.63,873567.0,64.881,64.9999,64.5609,64.5975,873567.0
2021-02-01 09:30:00,71.37,71.54,71.28,71.3,243607.0,65.2743,65.4298,65.192,65.2103,243607.0
2021-02-01 09:35:00,71.29,71.55,71.16,71.2,264710.0,65.2011,65.4389,65.0822,65.1188,264710.0
2021-02-01 09:40:00,71.2,71.52,71.2,71.43,145224.0,65.1188,65.4115,65.1188,65.3292,145224.0
2021-02-01 09:45:00,71.42,71.46,71.1,71.1,133932.0,65.32,65.3566,65.0273,65.0273,133932.0
2021-02-01 09:50:00,71.09,71.13,70.77,70.82,314737.0,65.0182,65.0548,64.7255,64.7713,314737.0
2021-02-01 09:55:00,70.83,71.09,70.82,71.08,140555.0,64.7804,65.0182,64.7713,65.009,140555.0
2021-02-01 10:00:00,71.07,71.08,70.83,71.03,170947.0,64.9999,65.009,64.7804,64.9633,170947.0
2021-02-01 10:05:00,71.04,71.12,70.83,70.84,209811.0,64.9725,65.0456,64.7804,64.7895,209811.0
2021-02-01 10:10:00,70.84,71.02,70.81,70.86,101257.0,64.7895,64.9542,64.7621,64.8078,101257.0
2021-02-01 10:15:00,70.87,70.96,70.82,70.9,59737.0,64.817,64.8993,64.7713,64.8444,59737.0
2021-02-01 10:20:00,70.91,71.03,70.85,71.03,73069.0,64.8536,64.9633,64.7987,64.9633,73069.0
2021-02-01 10:25:00,71.03,71.03,70.75,70.75,192366.0,64.9633,64.9633,64.7072,64.7072,192366.0
2021-02-01 10:30:00,70.75,70.88,70.74,70.86,100801.0,64.7072,64.8261,64.6981,64.8078,100801.0
2021-02-01 10:35:00,70.87,70.91,70.7,70.71,110435.0,64.817,64.8536,64.6615,64.6706,110435.0
2021-02-01 10:40:00,70.71,70.78,70.62,70.77,118239.0,64.6706,64.7347,64.5883,64.7255,118239.0
2021-02-01 10:45:00,70.77,70.8,70.69,70.74,82619.0,64.7255,64.753,64.6524,64.6981,82619.0
2021-02-01 10:50:00,70.73,70.79,70.55,70.56,149611.0,64.6889,64.7438,64.5243,64.5335,149611.0
2021-02-01 10:55:00,70.57,70.6,70.5,70.58,157803.0,64.5426,64.57,64.4786,64.5518,157803.0
2021-02-01 11:00:00,70.57,70.57,70.32,70.42,120138.0,64.5426,64.5426,64.314,64.4054,120138.0
2021-02-01 11:05:00,70.42,70.57,70.41,70.55,65602.0,64.4054,64.5426,64.3963,64.5243,65602.0
2021-02-01 11:10:00,70.55,70.58,70.48,70.56,96859.0,64.5243,64.5518,64.4603,64.5335,96859.0
2021-02-01 11:15:00,70.57,70.61,70.5,70.55,153640.0,64.5426,64.5792,64.4786,64.5243,153640.0
2021-02-01 11:20:00,70.56,70.63,70.53,70.62,69327.0,64.5335,64.5975,64.506,64.5883,69327.0
2021-02-01 11:25:00,70.61,70.68,70.58,70.64,77667.0,64.5792,64.6432,64.5518,64.6066,77667.0
2021-02-01 11:30:00,70.64,70.71,70.58,70.66,80605.0,64.6066,64.6706,64.5518,64.6249,80605.0
2021-02-01 11:35:00,70.66,70.76,70.57,70.76,61476.0,64.6249,64.7164,64.5426,64.7164,61476.0
2021-02-01 11:40:00,70.77,70.93,70.77,70.93,107858.0,64.7255,64.8719,64.7255,64.8719,107858.0
2021-02-01 11:45:00,70.93,71.04,70.91,71.0,84100.0,64.8719,64.9725,64.8536,64.9359,84100.0
2021-02-01 11:50:00,71.0,71.1,70.99,71.06,34392.0,64.9359,65.0273,64.9267,64.9908,34392.0
2021-02-01 11:55:00,71.06,71.09,70.91,70.92,50175.0,64.9908,65.0182,64.8536,64.8627,50175.0
2021-02-01 12:00:00,70.92,71.04,70.92,70.98,105505.0,64.8627,64.9725,64.8627,64.9176,105505.0
2021-02-01 12:05:00,70.99,70.99,70.91,70.92,36837.0,64.9267,64.9267,64.8536,64.8627,36837.0
2021-02-01 12:10:00,70.92,70.98,70.83,70.85,504522.0,64.8627,64.9176,64.7804,64.7987,504522.0
2021-02-01 12:15:00,70.85,70.88,70.76,70.77,157348.0,64.7987,64.8261,64.7164,64.7255,157348.0
2021-02-01 12:20:00,70.77,70.78,70.72,70.73,111984.0,64.7255,64.7347,64.6798,64.6889,111984.0
2021-02-01 12:25:00,70.73,70.77,70.6,70.64,157095.0,64.6889,64.7255,64.57,64.6066,157095.0
2021-02-01 12:30:00,70.64,70.78,70.64,70.76,55815.0,64.6066,64.7347,64.6066,64.7164,55815.0
2021-02-01 12:35:00,70.76,70.77,70.7,70.73,13297.0,64.7164,64.7255,64.6615,64.6889,13297.0
2021-02-01 12:40:00,70.73,70.84,70.72,70.78,21443.0,64.6889,64.7895,64.6798,64.7347,21443.0
2021-02-01 12:45:00,70.78,70.88,70.76,70.87,26698.0,64.7347,64.8261,64.7164,64.817,26698.0
2021-02-01 12:50:00,70.87,70.94,70.87,70.91,24134.0,64.817,64.881,64.817,64.8536,24134.0
2021-02-01 12:55:00,70.92,71.0,70.92,71.0,26048.0,64.8627,64.9359,64.8627,64.9359,26048.0
2021-02-01 13:00:00,71.0,71.03,70.88,70.93,26908.0,64.9359,64.9633,64.8261,64.8719,26908.0
2021-02-01 13:05:00,70.93,70.93,70.81,70.88,35798.0,64.8719,64.8719,64.7621,64.8261,35798.0
2021-02-01 13:10:00,70.88,70.97,70.88,70.94,22750.0,64.8261,64.9084,64.8261,64.881,22750.0
2021-02-01 13:15:00,70.95,70.98,70.93,70.93,18450.0,64.8901,64.9176,64.8719,64.8719,18450.0
2021-02-01 13:20:00,70.93,70.98,70.92,70.96,29778.0,64.8719,64.9176,64.8627,64.8993,29778.0
2021-02-01 13:25:00,70.97,71.02,70.96,71.02,17634.0,64.9084,64.9542,64.8993,64.9542,17634.0
2021-02-01 13:30:00,71.02,71.07,71.0,71.01,15766.0,64.9542,64.9999,64.9359,64.945,15766.0
2021-02-01 13:35:00,71.0,71.06,70.99,71.03,21532.0,64.9359,64.9908,64.9267,64.9633,21532.0
2021-02-01 13:40:00,71.05,71.07,71.01,71.03,12258.0,64.9816,64.9999,64.945,64.9633,12258.0
2021-02-01 13:45:00,71.03,71.08,71.03,71.07,15813.0,64.9633,65.009,64.9633,64.9999,15813.0
2021-02-01 13:50:00,71.08,71.11,71.05,71.09,36958.0,65.009,65.0365,64.9816,65.0182,36958.0
2021-02-01 13:55:00,71.1,71.15,71.07,71.14,27457.0,65.0273,65.0731,64.9999,65.0639,27457.0
2021-02-01 14:00:00,71.14,71.14,71.05,71.07,20879.0,65.0639,65.0639,64.9816,64.9999,20879.0
2021-02-01 14:05:00,71.06,71.14,71.04,71.14,31659.0,64.9908,65.0639,64.9725,65.0639,31659.0
2021-02-01 14:10:00,71.14,71.18,71.1,71.12,20666.0,65.0639,65.1005,65.0273,65.0456,20666.0
2021-02-01 14:15:00,71.13,71.22,71.12,71.22,83073.0,65.0548,65.1371,65.0456,65.1371,83073.0
2021-02-01 14:20:00,71.22,71.22,71.16,71.22,134638.0,65.1371,65.1371,65.0822,65.1371,134638.0
2021-02-01 14:25:00,71.23,71.28,71.21,71.26,38251.0,65.1462,65.192,65.1279,65.1737,38251.0
2021-02-01 14:30:00,71.26,71.28,71.21,71.27,46326.0,65.1737,65.192,65.1279,65.1828,46326.0
2021-02-01 14:35:00,71.28,71.36,71.28,71.32,34163.0,65.192,65.2651,65.192,65.2285,34163.0
2021-02-01 14:40:00,71.33,71.38,71.31,71.31,76304.0,65.2377,65.2834,65.2194,65.2194,76304.0
2021-02-01 14:45:00,71.32,71.37,71.32,71.34,45938.0,65.2285,65.2743,65.2285,65.2468,45938.0
2021-02-01 14:50:00,71.35,71.4,71.35,71.39,20844.0,65.256,65.3017,65.256,65.2926,20844.0
2021-02-01 14:55:00,71.39,71.41,71.31,71.38,42400.0,65.2926,65.3109,65.2194,65.2834,42400.0
2021-02-01 15:00:00,71.38,71.51,71.38,71.51,39741.0,65.2834,65.4023,65.2834,65.4023,39741.0
2021-02-01 15:05:00,71.51,71.52,71.45,71.5,40834.0,65.4023,65.4115,65.3474,65.3932,40834.0
2021-02-01 15:10:00,71.5,71.52,71.41,71.5,93492.0,65.3932,65.4115,65.3109,65.3932,93492.0
2021-02-01 15:15:00,71.5,71.53,71.45,71.5,87748.0,65.3932,65.4206,65.3474,65.3932,87748.0
2021-02-01 15:20:00,71.5,71.55,71.46,71.48,74552.0,65.3932,65.4389,65.3566,65.3749,74552.0
2021-02-01 15:25:00,71.49,71.53,71.47,71.49,30741.0,65.384,65.4206,65.3657,65.384,30741.0
2021-02-01 15:30:00,71.5,71.53,71.38,71.44,107941.0,65.3932,65.4206,65.2834,65.3383,107941.0
2021-02-01 15:35:00,71.44,71.56,71.42,71.53,46538.0,65.3383,65.448,65.32,65.4206,46538.0
2021-02-01 15:40:00,71.53,71.58,71.48,71.53,119560.0,65.4206,65.4663,65.3749,65.4206,119560.0
2021-02-01 15:45:00,71.53,71.53,71.44,71.49,167204.0,65.4206,65.4206,65.3383,65.384,167204.0
2021-02-01 15:50:00,71.48,71.58,71.43,71.58,207245.0,65.3749,65.4663,65.3292,65.4663,207245.0
2021-02-01 15:55:00,71.57,71.6,71.47,71.48,287010.0,65.4572,65.4846,65.3657,65.3749,287010.0
2021-02-02 09:30:00,72.0,72.17,72.0,72.17,434968.0,65.8505,66.0059,65.8505,66.0059,434968.0
2021-02-02 09:35:00,72.17,72.21,71.77,71.79,321611.0,66.0059,66.0425,65.6401,65.6584,321611.0
2021-02-02 09:40:00,71.83,71.86,71.62,71.83,131447.0,65.695,65.7224,65.5029,65.695,131447.0
2021-02-02 09:45:00,71.84,71.85,71.6,71.82,222222.0,65.7041,65.7133,65.4846,65.6858,222222.0
2021-02-02 09:50:00,71.82,71.92,71.68,71.91,826780.0,65.6858,65.7773,65.5578,65.7682,826780.0
2021-02-02 09:55:00,71.91,72.09,71.82,72.02,89374.0,65.7682,65.9328,65.6858,65.8688,89374.0
2021-02-02 10:00:00,72.04,72.2,72.0,72.19,95078.0,65.8871,66.0334,65.8505,66.0242,95078.0
2021-02-02 10:05:00,72.2,72.22,72.01,72.1,65349.0,66.0334,66.0517,65.8596,65.9419,65349.0
2021-02-02 10:10:00,72.11,72.17,72.03,72.09,55221.0,65.9511,66.0059,65.8779,65.9328,55221.0
2021-02-02 10:15:00,72.09,72.32,72.09,72.21,79717.0,65.9328,66.1431,65.9328,66.0425,79717.0
2021-02-02 10:20:00,72.21,72.28,72.16,72.22,91362.0,66.0425,66.1066,65.9968,66.0517,91362.0
2021-02-02 10:25:00,72.22,72.27,72.11,72.11,67543.0,66.0517,66.0974,65.9511,65.9511,67543.0
2021-02-02 10:30:00,72.11,72.15,72.02,72.1,47586.0,65.9511,65.9877,65.8688,65.9419,47586.0
2021-02-02 10:35:00,72.1,72.13,72.03,72.03,61113.0,65.9419,65.9694,65.8779,65.8779,61113.0
2021-02-02 10:40:00,72.03,72.1,72.01,72.1,70662.0,65.8779,65.9419,65.8596,65.9419,70662.0
2021-02-02 10:45:00,72.09,72.28,72.09,72.25,53932.0,65.9328,66.1066,65.9328,66.0791,53932.0
2021-02-02 10:50:00,72.25,72.29,72.21,72.21,33334.0,66.0791,66.1157,66.0425,66.0425,33334.0
2021-02-02 10:55:00,72.21,72.3,72.16,72.25,34312.0,66.0425,66.1248,65.9968,66.0791,34312.0
2021-02-02 11:00:00,72.24,72.39,72.23,72.36,58886.0,66.07,66.2072,66.0608,66.1797,58886.0
2021-02-02 11:05:00,72.36,72.41,72.33,72.4,67127.0,66.1797,66.2255,66.1523,66.2163,67127.0
2021-02-02 11:10:00,72.41,72.55,72.4,72.53,32122.0,66.2255,66.3535,66.2163,66.3352,32122.0
2021-02-02 11:15:00,72.54,72.63,72.53,72.62,40348.0,66.3443,66.4267,66.3352,66.4175,40348.0
2021-02-02 11:20:00,72.64,72.65,72.52,72.52,134467.0,66.4358,66.445,66.3261,66.3261,134467.0
2021-02-02 11:25:00,72.52,72.6,72.47,72.56,59122.0,66.3261,66.3992,66.2803,66.3626,59122.0
2021-02-02 11:30:00,72.56,72.57,72.49,72.54,157656.0,66.3626,66.3718,66.2986,66.3443,157656.0
2021-02-02 11:35:00,72.54,72.69,72.54,72.62,151076.0,66.3443,66.4815,66.3443,66.4175,151076.0
2021-02-02 11:40:00,72.62,72.73,72.62,72.68,139159.0,66.4175,66.5181,66.4175,66.4724,139159.0
2021-02-02 11:45:00,72.68,72.76,72.67,72.73,101459.0,66.4724,66.5456,66.4632,66.5181,101459.0
2021-02-02 11:50:00,72.73,72.76,72.65,72.7,48707.0,66.5181,66.5456,66.445,66.4907,48707.0
2021-02-02 11:55:00,72.7,72.7,72.6,72.66,60155.0,66.4907,66.4907,66.3992,66.4541,60155.0
2021-02-02 12:00:00,72.66,72.73,72.65,72.69,51707.0,66.4541,66.5181,66.445,66.4815,51707.0
2021-02-02 12:05:00,72.7,72.75,72.68,72.71,110012.0,66.4907,66.5364,66.4724,66.4998,110012.0
2021-02-02 12:10:00,72.71,72.74,72.68,72.73,54327.0,66.4998,66.5273,66.4724,66.5181,54327.0
2021-02-02 12:15:00,72.73,72.77,72.63,72.64,128138.0,66.5181,66.5547,66.4267,66.4358,128138.0
2021-02-02 12:20:00,72.63,72.7,72.59,72.59,77262.0,66.4267,66.4907,66.3901,66.3901,77262.0
2021-02-02 12:25:00,72.59,72.61,72.51,72.52,60761.0,66.3901,66.4084,66.3169,66.3261,60761.0
2021-02-02 12:30:00,72.52,72.55,72.5,72.53,46613.0,66.3261,66.3535,66.3078,66.3352,46613.0
2021-02-02 12:35:00,72.53,72.54,72.48,72.48,29123.0,66.3352,66.3443,66.2895,66.2895,29123.0
2021-02-02 12:40:00,72.48,72.54,72.46,72.53,29537.0,66.2895,66.3443,66.2712,66.3352,29537.0
2021-02-02 12:45:00,72.54,72.64,72.52,72.64,23082.0,66.3443,66.4358,66.3261,66.4358,23082.0
2021-02-02 12:50:00,72.63,72.66,72.56,72.56,25049.0,66.4267,66.4541,66.3626,66.3626,25049.0
2021-02-02 12:55:00,72.57,72.64,72.56,72.64,25758.0,66.3718,66.4358,66.3626,66.4358,25758.0
2021-02-02 13:00:00,72.65,72.71,72.62,72.65,18791.0,66.445,66.4998,66.4175,66.445,18791.0
2021-02-02 13:05:00,72.65,72.7,72.63,72.66,44293.0,66.445,66.4907,66.4267,66.4541,44293.0
2021-02-02 13:10:00,72.66,72.73,72.65,72.7,13086.0,66.4541,66.5181,66.445,66.4907,13086.0
2021-02-02 13:15:00,72.71,72.71,72.57,72.59,19338.0,66.4998,66.4998,66.3718,66.3901,19338.0
2021-02-02 13:20:00,72.59,72.61,72.53,72.54,16374.0,66.3901,66.4084,66.3352,66.3443,16374.0
2021-02-02 13:25:00,72.54,72.58,72.53,72.55,28655.0,66.3443,66.3809,66.3352,66.3535,28655.0
2021-02-02 13:30:00,72.56,72.61,72.55,72.61,21937.0,66.3626,66.4084,66.3535,66.4084,21937.0
2021-02-02 13:35:00,72.6,72.67,72.58,72.64,34700.0,66.3992,66.4632,66.3809,66.4358,34700.0
2021-02-02 13:40:00,72.63,72.67,72.58,72.6,30686.0,66.4267,66.4632,66.3809,66.3992,30686.0
2021-02-02 13:45:00,72.59,72.6,72.48,72.48,19262.0,66.3901,66.3992,66.2895,66.2895,19262.0
2021-02-02 13:50:00,72.48,72.49,72.37,72.4,55648.0,66.2895,66.2986,66.1889,66.2163,55648.0
2021-02-02 13:55:00,72.4,72.47,72.4,72.43,23297.0,66.2163,66.2803,66.2163,66.2437,23297.0
2021-02-02 14:00:00,72.43,72.47,72.39,72.41,41570.0,66.2437,66.2803,66.2072,66.2255,41570.0
2021-02-02 14:05:00,72.41,72.5,72.41,72.46,23986.0,66.2255,66.3078,66.2255,66.2712,23986.0
2021-02-02 14:10:00,72.45,72.51,72.44,72.5,15676.0,66.262,66.3169,66.2529,66.3078,15676.0
2021-02-02 14:15:00,72.49,72.49,72.4,72.42,22616.0,66.2986,66.2986,66.2163,66.2346,22616.0
2021-02-02 14:20:00,72.42,72.43,72.35,72.39,36052.0,66.2346,66.2437,66.1706,66.2072,36052.0
2021-02-02 14:25:00,72.39,72.42,72.35,72.37,17562.0,66.2072,66.2346,66.1706,66.1889,17562.0
2021-02-02 14:30:00,72.37,72.48,72.37,72.48,14556.0,66.1889,66.2895,66.1889,66.2895,14556.0
2021-02-02 14:35:00,72.48,72.52,72.47,72.51,20038.0,66.2895,66.3261,66.2803,66.3169,20038.0
2021-02-02 14:40:00,72.5,72.56,72.48,72.48,48542.0,66.3078,66.3626,66.2895,66.2895,48542.0
2021-02-02 14:45:00,72.48,72.54,72.48,72.51,128617.0,66.2895,66.3443,66.2895,66.3169,128617.0
2021-02-02 14:50:00,72.5,72.51,72.43,72.51,26500.0,66.3078,66.3169,66.2437,66.3169,26500.0
2021-02-02 14:55:00,72.51,72.59,72.5,72.57,28639.0,66.3169,66.3901,66.3078,66.3718,28639.0
2021-02-02 15:00:00,72.57,72.61,72.52,72.59,66003.0,66.3718,66.4084,66.3261,66.3901,66003.0
2021-02-02 15:05:00,72.59,72.6,72.55,72.59,40426.0,66.3901,66.3992,66.3535,66.3901,40426.0
2021-02-02 15:10:00,72.59,72.6,72.49,72.5,117262.0,66.3901,66.3992,66.2986,66.3078,117262.0
2021-02-02 15:15:00,72.49,72.51,72.45,72.46,56425.0,66.2986,66.3169,66.262,66.2712,56425.0
2021-02-02 15:20:00,72.47,72.49,72.43,72.46,45176.0,66.2803,66.2986,66.2437,66.2712,45176.0
2021-02-02 15:25:00,72.46,72.49,72.45,72.47,45614.0,66.2712,66.2986,66.262,66.2803,45614.0
2021-02-02 15:30:00,72.46,72.51,72.43,72.49,53325.0,66.2712,66.3169,66.2437,66.2986,53325.0
2021-02-02 15:35:00,72.48,72.48,72.38,72.44,94496.0,66.2895,66.2895,66.198,66.2529,94496.0
2021-02-02 15:40:00,72.43,72.47,72.39,72.39,96418.0,66.2437,66.2803,66.2072,66.2072,96418.0
2021-02-02 15:45:00,72.38,72.43,72.35,72.39,107387.0,66.198,66.2437,66.1706,66.2072,107387.0
2021-02-02 15:50:00,72.39,72.44,72.34,72.37,147532.0,66.2072,66.2529,66.1614,66.1889,147532.0
2021-02-02 15:55:00,72.37,72.51,72.36,72.41,742306.0,66.1889,66.3169,66.1797,66.2255,742306.0
2021-02-03 09:30:00,72.6,72.85,72.5,72.79,139273.0,66.3992,66.6279,66.3078,66.573,139273.0
2021-02-03 09:35:00,72.78,72.88,72.63,72.79,139741.0,66.5638,66.6553,66.4267,66.573,139741.0
2021-02-03 09:40:00,72.79,72.94,72.75,72.81,147939.0,66.573,66.7102,66.5364,66.5913,147939.0
2021-02-03 09:45:00,72.81,72.98,72.81,72.87,168350.0,66.5913,66.7468,66.5913,66.6462,168350.0
2021-02-03 09:50:00,72.86,72.89,72.71,72.79,337152.0,66.637,66.6645,66.4998,66.573,337152.0
2021-02-03 09:55:00,72.8,72.86,72.75,72.79,275671.0,66.5821,66.637,66.5364,66.573,275671.0
2021-02-03 10:00:00,72.8,72.84,72.69,72.75,115295.0,66.5821,66.6187,66.4815,66.5364,115295.0
2021-02-03 10:05:00,72.76,72.79,72.65,72.67,62308.0,66.5456,66.573,66.445,66.4632,62308.0
2021-02-03 10:10:00,72.68,72.69,72.45,72.46,78933.0,66.4724,66.4815,66.262,66.2712,78933.0
2021-02-03 10:15:00,72.47,72.64,72.46,72.46,108449.0,66.2803,66.4358,66.2712,66.2712,108449.0
2021-02-03 10:20:00,72.47,72.54,72.47,72.52,71872.0,66.2803,66.3443,66.2803,66.3261,71872.0
2021-02-03 10:25:00,72.51,72.51,72.28,72.28,67320.0,66.3169,66.3169,66.1066,66.1066,67320.0
2021-02-03 10:30:00,72.29,72.47,72.29,72.44,69594.0,66.1157,66.2803,66.1157,66.2529,69594.0
2021-02-03 10:35:00,72.42,72.47,72.37,72.38,47242.0,66.2346,66.2803,66.1889,66.198,47242.0
2021-02-03 10:40:00,72.38,72.43,72.31,72.4,37154.0,66.198,66.2437,66.134,66.2163,37154.0
2021-02-03 10:45:00,72.4,72.52,72.35,72.51,53763.0,66.2163,66.3261,66.1706,66.3169,53763.0
2021-02-03 10:50:00,72.51,72.63,72.43,72.6,97912.0,66.3169,66.4267,66.2437,66.3992,97912.0
2021-02-03 10:55:00,72.59,72.62,72.55,72.6,35692.0,66.3901,66.4175,66.3535,66.3992,35692.0
2021-02-03 11:00:00,72.61,72.67,72.6,72.62,18654.0,66.4084,66.4632,66.3992,66.4175,18654.0
2021-02-03 11:05:00,72.62,72.63,72.49,72.62,30824.0,66.4175,66.4267,66.2986,66.4175,30824.0
2021-02-03 11:10:00,72.62,72.62,72.54,72.57,32099.0,66.4175,66.4175,66.3443,66.3718,32099.0
2021-02-03 11:15:00,72.57,72.58,72.47,72.53,39487.0,66.3718,66.3809,66.2803,66.3352,39487.0
2021-02-03 11:20:00,72.53,72.68,72.53,72.67,18047.0,66.3352,66.4724,66.3352,66.4632,18047.0
2021-02-03 11:25:00,72.68,72.69,72.6,72.63,22687.0,66.4724,66.4815,66.3992,66.4267,22687.0
2021-02-03 11:30:00,72.64,72.67,72.58,72.63,25541.0,66.4358,66.4632,66.3809,66.4267,25541.0
2021-02-03 11:35:00,72.64,72.66,72.57,72.63,26126.0,66.4358,66.4541,66.3718,66.4267,26126.0
2021-02-03 11:40:00,72.65,72.67,72.61,72.66,22389.0,66.445,66.4632,66.4084,66.4541,22389.0
2021-02-03 11:45:00,72.66,72.68,72.6,72.63,47362.0,66.4541,66.4724,66.3992,66.4267,47362.0
2021-02-03 11:50:00,72.63,72.7,72.61,72.69,23431.0,66.4267,66.4907,66.4084,66.4815,23431.0
2021-02-03 11:55:00,72.69,72.74,72.68,72.72,29745.0,66.4815,66.5273,66.4724,66.509,29745.0
2021-02-03 12:00:00,72.73,72.73,72.64,72.67,25006.0,66.5181,66.5181,66.4358,66.4632,25006.0
2021-02-03 12:05:00,72.66,72.68,72.61,72.62,18423.0,66.4541,66.4724,66.4084,66.4175,18423.0
2021-02-03 12:10:00,72.62,72.63,72.56,72.57,47400.0,66.4175,66.4267,66.3626,66.3718,47400.0
2021-02-03 12:15:00,72.57,72.6,72.56,72.58,14698.0,66.3718,66.3992,66.3626,66.3809,14698.0
2021-02-03 12:20:00,72.58,72.59,72.51,72.52,192046.0,66.3809,66.3901,66.3169,66.3261,192046.0
2021-02-03 12:25:00,72.52,72.52,72.45,72.45,41560.0,66.3261,66.3261,66.262,66.262,41560.0
2021-02-03 12:30:00,72.45,72.45,72.37,72.38,29986.0,66.262,66.262,66.1889,66.198,29986.0
2021-02-03 12:35:00,72.37,72.49,72.36,72.48,50151.0,66.1889,66.2986,66.1797,66.2895,50151.0
2021-02-03 12:40:00,72.48,72.55,72.47,72.55,32698.0,66.2895,66.3535,66.2803,66.3535,32698.0
2021-02-03 12:45:00,72.54,72.57,72.51,72.53,22161.0,66.3443,66.3718,66.3169,66.3352,22161.0
2021-02-03 12:50:00,72.53,72.58,72.52,72.57,16231.0,66.3352,66.3809,66.3261,66.3718,16231.0
2021-02-03 12:55:00,72.57,72.59,72.55,72.57,15981.0,66.3718,66.3901,66.3535,66.3718,15981.0
2021-02-03 13:00:00,72.58,72.59,72.52,72.59,20082.0,66.3809,66.3901,66.3261,66.3901,20082.0
2021-02-03 13:05:00,72.59,72.62,72.56,72.62,15669.0,66.3901,66.4175,66.3626,66.4175,15669.0
2021-02-03 13:10:00,72.63,72.68,72.62,72.66,19709.0,66.4267,66.4724,66.4175,66.4541,19709.0
2021-02-03 13:15:00,72.67,72.7,72.66,72.66,12030.0,66.4632,66.4907,66.4541,66.4541,12030.0
2021-02-03 13:20:00,72.67,72.69,72.62,72.65,14211.0,66.4632,66.4815,66.4175,66.445,14211.0
2021-02-03 13:25:00,72.65,72.66,72.59,72.6,36897.0,66.445,66.4541,66.3901,66.3992,36897.0
2021-02-03 13:30:00,72.59,72.61,72.56,72.58,20536.0,66.3901,66.4084,66.3626,66.3809,20536.0
2021-02-03 13:35:00,72.57,72.68,72.56,72.63,31352.0,66.3718,66.4724,66.3626,66.4267,31352.0
2021-02-03 13:40:00,72.63,72.66,72.61,72.64,36103.0,66.4267,66.4541,66.4084,66.4358,36103.0
2021-02-03 13:45:00,72.63,72.63,72.58,72.61,54278.0,66.4267,66.4267,66.3809,66.4084,54278.0
2021-02-03 13:50:00,72.61,72.63,72.59,72.62,30266.0,66.4084,66.4267,66.3901,66.4175,30266.0
2021-02-03 13:55:00,72.62,72.64,72.59,72.6,17690.0,66.4175,66.4358,66.3901,66.3992,17690.0
2021-02-03 14:00:00,72.6,72.72,72.6,72.67,64555.0,66.3992,66.509,66.3992,66.4632,64555.0
2021-02-03 14:05:00,72.67,72.76,72.65,72.75,33333.0,66.4632,66.5456,66.445,66.5364,33333.0
2021-02-03 14:10:00,72.76,72.76,72.72,72.73,39963.0,66.5456,66.5456,66.509,66.5181,39963.0
2021-02-03 14:15:00,72.74,72.76,72.71,72.74,44820.0,66.5273,66.5456,66.4998,66.5273,44820.0
2021-02-03 14:20:00,72.75,72.75,72.69,72.73,22215.0,66.5364,66.5364,66.4815,66.5181,22215.0
2021-02-03 14:25:00,72.72,72.75,72.7,72.72,20677.0,66.509,66.5364,66.4907,66.509,20677.0
2021-02-03 14:30:00,72.72,72.76,72.71,72.73,24928.0,66.509,66.5456,66.4998,66.5181,24928.0
2021-02-03 14:35:00,72.74,72.75,72.71,72.72,64365.0,66.5273,66.5364,66.4998,66.509,64365.0
2021-02-03 14:40:00,72.72,72.76,72.71,72.72,43387.0,66.509,66.5456,66.4998,66.509,43387.0
2021-02-03 14:45:00,72.71,72.74,72.69,72.71,33309.0,66.4998,66.5273,66.4815,66.4998,33309.0
2021-02-03 14:50:00,72.7,72.71,72.61,72.65,97126.0,66.4907,66.4998,66.4084,66.445,97126.0
2021-02-03 14:55:00,72.65,72.68,72.62,72.62,37601.0,66.445,66.4724,66.4175,66.4175,37601.0
2021-02-03 15:00:00,72.63,72.71,72.62,72.67,42436.0,66.4267,66.4998,66.4175,66.4632,42436.0
2021-02-03 15:05:00,72.67,72.68,72.65,72.66,36169.0,66.4632,66.4724,66.445,66.4541,36169.0
2021-02-03 15:10:00,72.66,72.66,72.59,72.59,56585.0,66.4541,66.4541,66.3901,66.3901,56585.0
2021-02-03 15:15:00,72.6,72.67,72.59,72.65,80042.0,66.3992,66.4632,66.3901,66.445,80042.0
2021-02-03 15:20:00,72.65,72.67,72.59,72.59,47939.0,66.445,66.4632,66.3901,66.3901,47939.0
2021-02-03 15:25:00,72.59,72.63,72.55,72.56,63861.0,66.3901,66.4267,66.3535,66.3626,63861.0
2021-02-03 15:30:00,72.56,72.61,72.54,72.6,60287.0,66.3626,66.4084,66.3443,66.3992,60287.0
2021-02-03 15:35:00,72.61,72.63,72.56,72.56,65060.0,66.4084,66.4267,66.3626,66.3626,65060.0
2021-02-03 15:40:00,72.57,72.61,72.54,72.54,100729.0,66.3718,66.4084,66.3443,66.3443,100729.0
2021-02-03 15:45:00,72.55,72.66,72.54,72.66,181722.0,66.3535,66.4541,66.3443,66.4541,181722.0
2021-02-03 15:50:00,72.66,72.69,72.6,72.67,252225.0,66.4541,66.4815,66.3992,66.4632,252225.0
2021-02-03 15:55:00,72.67,72.67,72.55,72.55,392503.0,66.4632,66.4632,66.3535,66.3535,392503.0
2021-02-04 09:30:00,72.28,72.46,71.75,72.01,167543.0,66.1066,66.2712,65.6218,65.8596,167543.0
2021-02-04 09:35:00,71.99,72.16,71.67,71.79,197839.0,65.8413,65.9968,65.5487,65.6584,197839.0
2021-02-04 09:40:00,71.8,72.09,71.69,72.04,127624.0,65.6676,65.9328,65.5669,65.8871,127624.0
2021-02-04 09:45:00,72.04,72.08,71.92,72.04,185512.0,65.8871,65.9236,65.7773,65.8871,185512.0
2021-02-04 09:50:00,72.03,72.03,71.85,71.96,135268.0,65.8779,65.8779,65.7133,65.8139,135268.0
2021-02-04 09:55:00,71.95,72.16,71.95,72.07,115577.0,65.8047,65.9968,65.8047,65.9145,115577.0
2021-02-04 10:00:00,72.09,72.13,71.91,72.06,124236.0,65.9328,65.9694,65.7682,65.9053,124236.0
2021-02-04 10:05:00,72.07,72.12,71.97,72.07,104596.0,65.9145,65.9602,65.823,65.9145,104596.0
2021-02-04 10:10:00,72.07,72.21,72.07,72.18,75288.0,65.9145,66.0425,65.9145,66.0151,75288.0
2021-02-04 10:15:00,72.19,72.3,72.16,72.28,153595.0,66.0242,66.1248,65.9968,66.1066,153595.0
2021-02-04 10:20:00,72.28,72.36,72.21,72.36,78698.0,66.1066,66.1797,66.0425,66.1797,78698.0
2021-02-04 10:25:00,72.36,72.37,72.27,72.3,218495.0,66.1797,66.1889,66.0974,66.1248,218495.0
2021-02-04 10:30:00,72.31,72.32,72.15,72.22,77389.0,66.134,66.1431,65.9877,66.0517,77389.0
2021-02-04 10:35:00,72.22,72.26,72.15,72.22,56318.0,66.0517,66.0883,65.9877,66.0517,56318.0
2021-02-04 10:40:00,72.22,72.24,72.12,72.24,79689.0,66.0517,66.07,65.9602,66.07,79689.0
2021-02-04 10:45:00,72.24,72.31,72.13,72.14,77471.0,66.07,66.134,65.9694,65.9785,77471.0
2021-02-04 10:50:00,72.14,72.29,72.11,72.28,106056.0,65.9785,66.1157,65.9511,66.1066,106056.0
2021-02-04 10:55:00,72.28,72.45,72.27,72.44,68445.0,66.1066,66.262,66.0974,66.2529,68445.0
2021-02-04 11:00:00,72.45,72.62,72.44,72.62,71828.0,66.262,66.4175,66.2529,66.4175,71828.0
2021-02-04 11:05:00,72.61,72.68,72.51,72.54,61132.0,66.4084,66.4724,66.3169,66.3443,61132.0
2021-02-04 11:10:00,72.54,72.62,72.47,72.53,39497.0,66.3443,66.4175,66.2803,66.3352,39497.0
2021-02-04 11:15:00,72.54,72.58,72.45,72.52,193955.0,66.3443,66.3809,66.262,66.3261,193955.0
2021-02-04 11:20:00,72.54,72.6,72.51,72.51,60530.0,66.3443,66.3992,66.3169,66.3169,60530.0
2021-02-04 11:25:00,72.51,72.53,72.41,72.48,153459.0,66.3169,66.3352,66.2255,66.2895,153459.0
2021-02-04 11:30:00,72.46,72.56,72.39,72.56,39252.0,66.2712,66.3626,66.2072,66.3626,39252.0
2021-02-04 11:35:00,72.56,72.62,72.5,72.62,57491.0,66.3626,66.4175,66.3078,66.4175,57491.0
2021-02-04 11:40:00,72.61,72.61,72.43,72.43,73105.0,66.4084,66.4084,66.2437,66.2437,73105.0
2021-02-04 11:45:00,72.43,72.55,72.43,72.54,51328.0,66.2437,66.3535,66.2437,66.3443,51328.0
2021-02-04 11:50:00,72.54,72.56,72.48,72.48,29774.0,66.3443,66.3626,66.2895,66.2895,29774.0
2021-02-04 11:55:00,72.49,72.5,72.41,72.46,38213.0,66.2986,66.3078,66.2255,66.2712,38213.0
2021-02-04 12:00:00,72.45,72.54,72.44,72.53,58261.0,66.262,66.3443,66.2529,66.3352,58261.0
2021-02-04 12:05:00,72.52,72.53,72.47,72.47,41549.0,66.3261,66.3352,66.2803,66.2803,41549.0
2021-02-04 12:10:00,72.47,72.52,72.46,72.52,30780.0,66.2803,66.3261,66.2712,66.3261,30780.0
2021-02-04 12:15:00,72.51,72.51,72.44,72.47,25563.0,66.3169,66.3169,66.2529,66.2803,25563.0
2021-02-04 12:20:00,72.46,72.53,72.44,72.47,32883.0,66.2712,66.3352,66.2529,66.2803,32883.0
2021-02-04 12:25:00,72.47,72.5,72.45,72.47,29065.0,66.2803,66.3078,66.262,66.2803,29065.0
2021-02-04 12:30:00,72.47,72.5,72.45,72.46,29266.0,66.2803,66.3078,66.262,66.2712,29266.0
2021-02-04 12:35:00,72.47,72.5,72.4,72.42,44731.0,66.2803,66.3078,66.2163,66.2346,44731.0
2021-02-04 12:40:00,72.42,72.43,72.34,72.35,45282.0,66.2346,66.2437,66.1614,66.1706,45282.0
2021-02-04 12:45:00,72.35,72.39,72.35,72.38,18429.0,66.1706,66.2072,66.1706,66.198,18429.0
2021-02-04 12:50:00,72.38,72.44,72.37,72.37,53072.0,66.198,66.2529,66.1889,66.1889,53072.0
2021-02-04 12:55:00,72.38,72.44,72.37,72.43,29370.0,66.198,66.2529,66.1889,66.2437,29370.0
2021-02-04 13:00:00,72.42,72.48,72.42,72.45,26006.0,66.2346,66.2895,66.2346,66.262,26006.0
2021-02-04 13:05:00,72.45,72.52,72.45,72.47,45499.0,66.262,66.3261,66.262,66.2803,45499.0
2021-02-04 13:10:00,72.47,72.56,72.46,72.56,30296.0,66.2803,66.3626,66.2712,66.3626,30296.0
2021-02-04 13:15:00,72.56,72.56,72.5,72.55,25895.0,66.3626,66.3626,66.3078,66.3535,25895.0
2021-02-04 13:20:00,72.55,72.62,72.53,72.59,33256.0,66.3535,66.4175,66.3352,66.3901,33256.0
2021-02-04 13:25:00,72.59,72.61,72.55,72.56,24658.0,66.3901,66.4084,66.3535,66.3626,24658.0
2021-02-04 13:30:00,72.56,72.56,72.49,72.56,35340.0,66.3626,66.3626,66.2986,66.3626,35340.0
2021-02-04 13:35:00,72.56,72.58,72.53,72.57,14039.0,66.3626,66.3809,66.3352,66.3718,14039.0
2021-02-04 13:40:00,72.58,72.58,72.51,72.52,26009.0,66.3809,66.3809,66.3169,66.3261,26009.0
2021-02-04 13:45:00,72.52,72.55,72.5,72.55,25114.0,66.3261,66.3535,66.3078,66.3535,25114.0
2021-02-04 13:50:00,72.54,72.55,72.48,72.5,21549.0,66.3443,66.3535,66.2895,66.3078,21549.0
2021-02-04 13:55:00,72.51,72.51,72.45,72.5,22094.0,66.3169,66.3169,66.262,66.3078,22094.0
2021-02-04 14:00:00,72.49,72.5,72.42,72.42,15878.0,66.2986,66.3078,66.2346,66.2346,15878.0
2021-02-04 14:05:00,72.42,72.46,72.41,72.42,23060.0,66.2346,66.2712,66.2255,66.2346,23060.0
2021-02-04 14:10:00,72.43,72.46,72.39,72.43,34949.0,66.2437,66.2712,66.2072,66.2437,34949.0
2021-02-04 14:15:00,72.43,72.45,72.4,72.43,27581.0,66.2437,66.262,66.2163,66.2437,27581.0
2021-02-04 14:20:00,72.42,72.47,72.34,72.34,29823.0,66.2346,66.2803,66.1614,66.1614,29823.0
2021-02-04 14:25:00,72.35,72.4,72.35,72.38,28858.0,66.1706,66.2163,66.1706,66.198,28858.0
2021-02-04 14:30:00,72.38,72.41,72.35,72.4,26430.0,66.198,66.2255,66.1706,66.2163,26430.0
2021-02-04 14:35:00,72.39,72.48,72.39,72.43,116602.0,66.2072,66.2895,66.2072,66.2437,116602.0
2021-02-04 14:40:00,72.43,72.43,72.35,72.41,42783.0,66.2437,66.2437,66.1706,66.2255,42783.0
2021-02-04 14:45:00,72.41,72.41,72.37,72.4,27795.0,66.2255,66.2255,66.1889,66.2163,27795.0
2021-02-04 14:50:00,72.4,72.44,72.39,72.42,14972.0,66.2163,66.2529,66.2072,66.2346,14972.0
2021-02-04 14:55:00,72.42,72.46,72.39,72.4,33838.0,66.2346,66.2712,66.2072,66.2163,33838.0
2021-02-04 15:00:00,72.41,72.41,72.34,72.34,49109.0,66.2255,66.2255,66.1614,66.1614,49109.0
2021-02-04 15:05:00,72.34,72.35,72.28,72.33,74750.0,66.1614,66.1706,66.1066,66.1523,74750.0
2021-02-04 15:10:00,72.32,72.33,72.26,72.27,84300.0,66.1431,66.1523,66.0883,66.0974,84300.0
2021-02-04 15:15:00,72.28,72.31,72.24,72.28,56507.0,66.1066,66.134,66.07,66.1066,56507.0
2021-02-04 15:20:00,72.28,72.28,72.2,72.25,41436.0,66.1066,66.1066,66.0334,66.0791,41436.0
2021-02-04 15:25:00,72.25,72.29,72.25,72.27,44403.0,66.0791,66.1157,66.0791,66.0974,44403.0
2021-02-04 15:30:00,72.26,72.26,72.21,72.21,109062.0,66.0883,66.0883,66.0425,66.0425,109062.0
2021-02-04 15:35:00,72.2,72.21,72.13,72.15,83595.0,66.0334,66.0425,65.9694,65.9877,83595.0
2021-02-04 15:40:00,72.14,72.23,72.14,72.23,75754.0,65.9785,66.0608,65.9785,66.0608,75754.0
2021-02-04 15:45:00,72.23,72.27,72.21,72.23,288405.0,66.0608,66.0974,66.0425,66.0608,288405.0
2021-02-04 15:50:00,72.22,72.25,72.2,72.23,172398.0,66.0517,66.0791,66.0334,66.0608,172398.0
2021-02-04 15:55:00,72.23,72.34,72.22,72.28,412578.0,66.0608,66.1614,66.0517,66.1066,412578.0
2021-02-05 09:30:00,72.99,73.28,72.84,72.92,149067.0,66.7559,67.0211,66.6187,66.6919,149067.0
2021-02-05 09:35:00,72.92,73.22,72.89,73.21,234041.0,66.6919,66.9663,66.6645,66.9571,234041.0
2021-02-05 09:40:00,73.19,73.22,73.08,73.16,130413.0,66.9388,66.9663,66.8382,66.9114,130413.0
2021-02-05 09:45:00,73.16,73.28,73.15,73.19,69902.0,66.9114,67.0211,66.9022,66.9388,69902.0
2021-02-05 09:50:00,73.2,73.36,73.15,73.26,73251.0,66.948,67.0943,66.9022,67.0029,73251.0
2021-02-05 09:55:00,73.26,73.26,73.15,73.2,73142.0,67.0029,67.0029,66.9022,66.948,73142.0
2021-02-05 10:00:00,73.22,73.22,73.06,73.09,43236.0,66.9663,66.9663,66.8199,66.8474,43236.0
2021-02-05 10:05:00,73.08,73.26,73.05,73.17,56776.0,66.8382,67.0029,66.8108,66.9205,56776.0
2021-02-05 10:10:00,73.15,73.18,72.89,72.92,49410.0,66.9022,66.9297,66.6645,66.6919,49410.0
2021-02-05 10:15:00,72.93,73.01,72.84,72.98,65540.0,66.701,66.7742,66.6187,66.7468,65540.0
2021-02-05 10:20:00,72.97,73.04,72.92,72.97,27147.0,66.7376,66.8016,66.6919,66.7376,27147.0
2021-02-05 10:25:00,72.98,73.12,72.97,73.09,61295.0,66.7468,66.8748,66.7376,66.8474,61295.0
2021-02-05 10:30:00,73.09,73.24,73.07,73.22,76620.0,66.8474,66.9846,66.8291,66.9663,76620.0
2021-02-05 10:35:00,73.23,73.34,73.2,73.33,58580.0,66.9754,67.076,66.948,67.0669,58580.0
2021-02-05 10:40:00,73.32,73.36,73.27,73.35,58028.0,67.0577,67.0943,67.012,67.0852,58028.0
2021-02-05 10:45:00,73.36,73.42,73.33,73.42,43750.0,67.0943,67.1492,67.0669,67.1492,43750.0
2021-02-05 10:50:00,73.42,73.43,73.3,73.33,48158.0,67.1492,67.1583,67.0394,67.0669,48158.0
2021-02-05 10:55:00,73.34,73.43,73.34,73.37,53957.0,67.076,67.1583,67.076,67.1035,53957.0
2021-02-05 11:00:00,73.37,73.43,73.33,73.33,33556.0,67.1035,67.1583,67.0669,67.0669,33556.0
2021-02-05 11:05:00,73.32,73.4,73.31,73.38,47769.0,67.0577,67.1309,67.0486,67.1126,47769.0
2021-02-05 11:10:00,73.38,73.44,73.32,73.41,62471.0,67.1126,67.1675,67.0577,67.14,62471.0
2021-02-05 11:15:00,73.4,73.42,73.36,73.42,42367.0,67.1309,67.1492,67.0943,67.1492,42367.0
2021-02-05 11:20:00,73.43,73.51,73.4,73.48,41275.0,67.1583,67.2315,67.1309,67.2041,41275.0
2021-02-05 11:25:00,73.48,73.54,73.46,73.54,33028.0,67.2041,67.2589,67.1858,67.2589,33028.0
2021-02-05 11:30:00,73.55,73.61,73.54,73.56,35596.0,67.2681,67.323,67.2589,67.2772,35596.0
2021-02-05 11:35:00,73.57,73.63,73.55,73.57,46056.0,67.2864,67.3413,67.2681,67.2864,46056.0
2021-02-05 11:40:00,73.58,73.59,73.54,73.56,18919.0,67.2955,67.3047,67.2589,67.2772,18919.0
2021-02-05 11:45:00,73.56,73.57,73.51,73.52,302447.0,67.2772,67.2864,67.2315,67.2406,302447.0
2021-02-05 11:50:00,73.51,73.55,73.44,73.46,90184.0,67.2315,67.2681,67.1675,67.1858,90184.0
2021-02-05 11:55:00,73.46,73.49,73.38,73.4,87709.0,67.1858,67.2132,67.1126,67.1309,87709.0
2021-02-05 12:00:00,73.4,73.44,73.35,73.39,75513.0,67.1309,67.1675,67.0852,67.1217,75513.0
2021-02-05 12:05:00,73.39,73.47,73.38,73.39,167142.0,67.1217,67.1949,67.1126,67.1217,167142.0
2021-02-05 12:10:00,73.38,73.41,73.36,73.38,23765.0,67.1126,67.14,67.0943,67.1126,23765.0
2021-02-05 12:15:00,73.38,73.45,73.37,73.41,25337.0,67.1126,67.1766,67.1035,67.14,25337.0
2021-02-05 12:20:00,73.41,73.41,73.37,73.39,17688.0,67.14,67.14,67.1035,67.1217,17688.0
2021-02-05 12:25:00,73.4,73.42,73.37,73.41,22768.0,67.1309,67.1492,67.1035,67.14,22768.0
2021-02-05 12:30:00,73.4,73.43,73.39,73.43,20336.0,67.1309,67.1583,67.1217,67.1583,20336.0
2021-02-05 12:35:00,73.42,73.44,73.37,73.44,31563.0,67.1492,67.1675,67.1035,67.1675,31563.0
2021-02-05 12:40:00,73.44,73.46,73.42,73.44,23790.0,67.1675,67.1858,67.1492,67.1675,23790.0
2021-02-05 12:45:00,73.44,73.47,73.38,73.4,26606.0,67.1675,67.1949,67.1126,67.1309,26606.0
2021-02-05 12:50:00,73.4,73.45,73.39,73.4,52591.0,67.1309,67.1766,67.1217,67.1309,52591.0
2021-02-05 12:55:00,73.4,73.4,73.33,73.38,28002.0,67.1309,67.1309,67.0669,67.1126,28002.0
2021-02-05 13:00:00,73.37,73.37,73.32,73.34,45562.0,67.1035,67.1035,67.0577,67.076,45562.0
2021-02-05 13:05:00,73.33,73.36,73.3,73.36,25993.0,67.0669,67.0943,67.0394,67.0943,25993.0
2021-02-05 13:10:00,73.36,73.39,73.33,73.38,38601.0,67.0943,67.1217,67.0669,67.1126,38601.0
2021-02-05 13:15:00,73.38,73.42,73.36,73.42,28314.0,67.1126,67.1492,67.0943,67.1492,28314.0
2021-02-05 13:20:00,73.41,73.41,73.35,73.36,33011.0,67.14,67.14,67.0852,67.0943,33011.0
2021-02-05 13:25:00,73.37,73.45,73.36,73.45,23924.0,67.1035,67.1766,67.0943,67.1766,23924.0
2021-02-05 13:30:00,73.45,73.48,73.42,73.45,24297.0,67.1766,67.2041,67.1492,67.1766,24297.0
2021-02-05 13:35:00,73.45,73.48,73.42,73.42,28913.0,67.1766,67.2041,67.1492,67.1492,28913.0
2021-02-05 13:40:00,73.41,73.44,73.39,73.42,71842.0,67.14,67.1675,67.1217,67.1492,71842.0
2021-02-05 13:45:00,73.42,73.49,73.42,73.47,31898.0,67.1492,67.2132,67.1492,67.1949,31898.0
2021-02-05 13:50:00,73.47,73.49,73.44,73.45,34755.0,67.1949,67.2132,67.1675,67.1766,34755.0
2021-02-05 13:55:00,73.45,73.46,73.4,73.42,27891.0,67.1766,67.1858,67.1309,67.1492,27891.0
2021-02-05 14:00:00,73.42,73.5,73.39,73.48,48048.0,67.1492,67.2224,67.1217,67.2041,48048.0
2021-02-05 14:05:00,73.49,73.52,73.43,73.44,145898.0,67.2132,67.2406,67.1583,67.1675,145898.0
2021-02-05 14:10:00,73.44,73.48,73.43,73.43,25701.0,67.1675,67.2041,67.1583,67.1583,25701.0
2021-02-05 14:15:00,73.42,73.42,73.36,73.37,42195.0,67.1492,67.1492,67.0943,67.1035,42195.0
2021-02-05 14:20:00,73.37,73.39,73.31,73.32,70214.0,67.1035,67.1217,67.0486,67.0577,70214.0
2021-02-05 14:25:00,73.32,73.4,73.31,73.38,30597.0,67.0577,67.1309,67.0486,67.1126,30597.0
2021-02-05 14:30:00,73.38,73.45,73.37,73.4,47894.0,67.1126,67.1766,67.1035,67.1309,47894.0
2021-02-05 14:35:00,73.41,73.47,73.4,73.46,35157.0,67.14,67.1949,67.1309,67.1858,35157.0
2021-02-05 14:40:00,73.46,73.5,73.45,73.48,18937.0,67.1858,67.2224,67.1766,67.2041,18937.0
2021-02-05 14:45:00,73.48,73.5,73.46,73.48,20882.0,67.2041,67.2224,67.1858,67.2041,20882.0
2021-02-05 14:50:00,73.47,73.47,73.37,73.38,36641.0,67.1949,67.1949,67.1035,67.1126,36641.0
2021-02-05 14:55:00,73.37,73.42,73.35,73.38,23190.0,67.1035,67.1492,67.0852,67.1126,23190.0
2021-02-05 15:00:00,73.38,73.39,73.31,73.32,83477.0,67.1126,67.1217,67.0486,67.0577,83477.0
2021-02-05 15:05:00,73.32,73.36,73.32,73.36,32945.0,67.0577,67.0943,67.0577,67.0943,32945.0
2021-02-05 15:10:00,73.36,73.44,73.35,73.44,38021.0,67.0943,67.1675,67.0852,67.1675,38021.0
2021-02-05 15:15:00,73.43,73.49,73.42,73.49,38882.0,67.1583,67.2132,67.1492,67.2132,38882.0
2021-02-05 15:20:00,73.5,73.61,73.5,73.58,74398.0,67.2224,67.323,67.2224,67.2955,74398.0
2021-02-05 15:25:00,73.58,73.6,73.47,73.49,61516.0,67.2955,67.3138,67.1949,67.2132,61516.0
2021-02-05 15:30:00,73.48,73.57,73.47,73.56,57699.0,67.2041,67.2864,67.1949,67.2772,57699.0
2021-02-05 15:35:00,73.57,73.61,73.53,73.55,97706.0,67.2864,67.323,67.2498,67.2681,97706.0
2021-02-05 15:40:00,73.55,73.57,73.5,73.51,109399.0,67.2681,67.2864,67.2224,67.2315,109399.0
2021-02-05 15:45:00,73.51,73.57,73.48,73.48,184228.0,67.2315,67.2864,67.2041,67.2041,184228.0
2021-02-05 15:50:00,73.48,73.56,73.47,73.52,410116.0,67.2041,67.2772,67.1949,67.2406,410116.0
2021-02-05 15:55:00,73.52,73.55,73.49,73.51,487133.0,67.2406,67.2681,67.2132,67.2315,487133.0
2021-02-08 09:30:00,74.16,74.32,74.02,74.05,132102.0,67.826,67.9723,67.6979,67.7254,132102.0
2021-02-08 09:35:00,74.05,74.22,74.04,74.21,105023.0,67.7254,67.8809,67.7162,67.8717,105023.0
2021-02-08 09:40:00,74.23,74.32,74.16,74.23,114326.0,67.89,67.9723,67.826,67.89,114326.0
2021-02-08 09:45:00,74.24,74.36,74.22,74.36,137671.0,67.8991,68.0089,67.8809,68.0089,137671.0
2021-02-08 09:50:00,74.36,74.4,74.25,74.33,72918.0,68.0089,68.0455,67.9083,67.9815,72918.0
2021-02-08 09:55:00,74.33,74.33,74.18,74.2,125175.0,67.9815,67.9815,67.8443,67.8626,125175.0
2021-02-08 10:00:00,74.2,74.23,74.1,74.12,97445.0,67.8626,67.89,67.7711,67.7894,97445.0
2021-02-08 10:05:00,74.14,74.23,74.07,74.11,50284.0,67.8077,67.89,67.7437,67.7803,50284.0
2021-02-08 10:10:00,74.1,74.12,74.01,74.08,52644.0,67.7711,67.7894,67.6888,67.7528,52644.0
2021-02-08 10:15:00,74.08,74.15,74.01,74.15,47767.0,67.7528,67.8168,67.6888,67.8168,47767.0
2021-02-08 10:20:00,74.15,74.2,74.11,74.12,44011.0,67.8168,67.8626,67.7803,67.7894,44011.0
2021-02-08 10:25:00,74.13,74.2,74.1,74.17,28460.0,67.7985,67.8626,67.7711,67.8351,28460.0
2021-02-08 10:30:00,74.18,74.25,74.16,74.23,519500.0,67.8443,67.9083,67.826,67.89,519500.0
2021-02-08 10:35:00,74.24,74.35,74.18,74.31,45007.0,67.8991,67.9998,67.8443,67.9632,45007.0
2021-02-08 10:40:00,74.31,74.35,74.27,74.31,48664.0,67.9632,67.9998,67.9266,67.9632,48664.0
2021-02-08 10:45:00,74.31,74.32,74.25,74.27,75323.0,67.9632,67.9723,67.9083,67.9266,75323.0
2021-02-08 10:50:00,74.27,74.28,74.15,74.17,73610.0,67.9266,67.9357,67.8168,67.8351,73610.0
2021-02-08 10:55:00,74.18,74.19,74.09,74.17,41938.0,67.8443,67.8534,67.762,67.8351,41938.0
2021-02-08 11:00:00,74.18,74.21,74.15,74.21,56678.0,67.8443,67.8717,67.8168,67.8717,56678.0
2021-02-08 11:05:00,74.21,74.28,74.21,74.26,65798.0,67.8717,67.9357,67.8717,67.9174,65798.0
2021-02-08 11:10:00,74.26,74.27,74.18,74.19,78787.0,67.9174,67.9266,67.8443,67.8534,78787.0
2021-02-08 11:15:00,74.2,74.3,74.19,74.26,45860.0,67.8626,67.954,67.8534,67.9174,45860.0
2021-02-08 11:20:00,74.26,74.3,74.24,74.28,51598.0,67.9174,67.954,67.8991,67.9357,51598.0
2021-02-08 11:25:00,74.28,74.31,74.25,74.31,50723.0,67.9357,67.9632,67.9083,67.9632,50723.0
2021-02-08 11:30:00,74.32,74.32,74.19,74.21,71023.0,67.9723,67.9723,67.8534,67.8717,71023.0
2021-02-08 11:35:00,74.2,74.24,74.15,74.19,50910.0,67.8626,67.8991,67.8168,67.8534,50910.0
2021-02-08 11:40:00,74.18,74.23,74.16,74.18,39548.0,67.8443,67.89,67.826,67.8443,39548.0
2021-02-08 11:45:00,74.18,74.21,74.14,74.19,24206.0,67.8443,67.8717,67.8077,67.8534,24206.0
2021-02-08 11:50:00,74.19,74.25,74.17,74.18,31107.0,67.8534,67.9083,67.8351,67.8443,31107.0
2021-02-08 11:55:00,74.19,74.23,74.17,74.2,49955.0,67.8534,67.89,67.8351,67.8626,49955.0
2021-02-08 12:00:00,74.19,74.21,74.13,74.13,42745.0,67.8534,67.8717,67.7985,67.7985,42745.0
2021-02-08 12:05:00,74.13,74.19,74.12,74.17,17438.0,67.7985,67.8534,67.7894,67.8351,17438.0
2021-02-08 12:10:00,74.17,74.24,74.16,74.23,34112.0,67.8351,67.8991,67.826,67.89,34112.0
2021-02-08 12:15:00,74.22,74.24,74.2,74.23,21951.0,67.8809,67.8991,67.8626,67.89,21951.0
2021-02-08 12:20:00,74.23,74.27,74.2,74.23,24213.0,67.89,67.9266,67.8626,67.89,24213.0
2021-02-08 12:25:00,74.23,74.26,74.21,74.24,25742.0,67.89,67.9174,67.8717,67.8991,25742.0
2021-02-08 12:30:00,74.24,74.27,74.21,74.21,46179.0,67.8991,67.9266,67.8717,67.8717,46179.0
2021-02-08 12:35:00,74.21,74.22,74.16,74.17,35122.0,67.8717,67.8809,67.826,67.8351,35122.0
2021-02-08 12:40:00,74.17,74.21,74.14,74.2,19566.0,67.8351,67.8717,67.8077,67.8626,19566.0
2021-02-08 12:45:00,74.21,74.24,74.2,74.21,29018.0,67.8717,67.8991,67.8626,67.8717,29018.0
2021-02-08 12:50:00,74.21,74.24,74.21,74.23,20059.0,67.8717,67.8991,67.8717,67.89,20059.0
2021-02-08 12:55:00,74.22,74.22,74.15,74.17,27837.0,67.8809,67.8809,67.8168,67.8351,27837.0
2021-02-08 13:00:00,74.17,74.17,74.11,74.13,25742.0,67.8351,67.8351,67.7803,67.7985,25742.0
2021-02-08 13:05:00,74.13,74.18,74.13,74.17,17658.0,67.7985,67.8443,67.7985,67.8351,17658.0
2021-02-08 13:10:00,74.17,74.18,74.11,74.12,28545.0,67.8351,67.8443,67.7803,67.7894,28545.0
2021-02-08 13:15:00,74.13,74.16,74.11,74.14,22120.0,67.7985,67.826,67.7803,67.8077,22120.0
2021-02-08 13:20:00,74.12,74.13,74.09,74.11,67496.0,67.7894,67.7985,67.762,67.7803,67496.0
2021-02-08 13:25:00,74.11,74.13,74.1,74.11,28710.0,67.7803,67.7985,67.7711,67.7803,28710.0
2021-02-08 13:30:00,74.11,74.11,74.07,74.11,27485.0,67.7803,67.7803,67.7437,67.7803,27485.0
2021-02-08 13:35:00,74.12,74.13,74.1,74.11,26255.0,67.7894,67.7985,67.7711,67.7803,26255.0
2021-02-08 13:40:00,74.13,74.13,74.09,74.1,13208.0,67.7985,67.7985,67.762,67.7711,13208.0
2021-02-08 13:45:00,74.1,74.12,74.07,74.09,22165.0,67.7711,67.7894,67.7437,67.762,22165.0
2021-02-08 13:50:00,74.09,74.11,74.02,74.03,81381.0,67.762,67.7803,67.6979,67.7071,81381.0
2021-02-08 13:55:00,74.02,74.07,74.01,74.03,27524.0,67.6979,67.7437,67.6888,67.7071,27524.0
2021-02-08 14:00:00,74.03,74.08,74.02,74.06,40860.0,67.7071,67.7528,67.6979,67.7345,40860.0
2021-02-08 14:05:00,74.06,74.06,74.02,74.03,17277.0,67.7345,67.7345,67.6979,67.7071,17277.0
2021-02-08 14:10:00,74.02,74.05,73.99,74.03,25586.0,67.6979,67.7254,67.6705,67.7071,25586.0
2021-02-08 14:15:00,74.04,74.07,74.03,74.04,39123.0,67.7162,67.7437,67.7071,67.7162,39123.0
2021-02-08 14:20:00,74.05,74.13,74.03,74.07,90711.0,67.7254,67.7985,67.7071,67.7437,90711.0
2021-02-08 14:25:00,74.07,74.09,74.05,74.06,33266.0,67.7437,67.762,67.7254,67.7345,33266.0
2021-02-08 14:30:00,74.05,74.06,74.01,74.02,36785.0,67.7254,67.7345,67.6888,67.6979,36785.0
2021-02-08 14:35:00,74.02,74.04,73.98,73.99,48023.0,67.6979,67.7162,67.6614,67.6705,48023.0
2021-02-08 14:40:00,74.0,74.02,73.97,74.0,35365.0,67.6796,67.6979,67.6522,67.6796,35365.0
2021-02-08 14:45:00,73.99,74.07,73.99,74.05,43920.0,67.6705,67.7437,67.6705,67.7254,43920.0
2021-02-08 14:50:00,74.05,74.06,74.03,74.04,25964.0,67.7254,67.7345,67.7071,67.7162,25964.0
2021-02-08 14:55:00,74.05,74.13,74.04,74.08,55983.0,67.7254,67.7985,67.7162,67.7528,55983.0
2021-02-08 15:00:00,74.08,74.1,74.06,74.06,24791.0,67.7528,67.7711,67.7345,67.7345,24791.0
2021-02-08 15:05:00,74.06,74.09,73.97,73.98,27067.0,67.7345,67.762,67.6522,67.6614,27067.0
2021-02-08 15:10:00,73.98,74.07,73.98,74.0,67922.0,67.6614,67.7437,67.6614,67.6796,67922.0
2021-02-08 15:15:00,74.0,74.0,73.95,73.98,48033.0,67.6796,67.6796,67.6339,67.6614,48033.0
2021-02-08 15:20:00,73.99,74.02,73.97,74.0,57582.0,67.6705,67.6979,67.6522,67.6796,57582.0
2021-02-08 15:25:00,73.99,74.03,73.99,74.02,49659.0,67.6705,67.7071,67.6705,67.6979,49659.0
2021-02-08 15:30:00,74.03,74.09,74.01,74.01,115218.0,67.7071,67.762,67.6888,67.6888,115218.0
2021-02-08 15:35:00,74.01,74.04,74.0,74.03,60465.0,67.6888,67.7162,67.6796,67.7071,60465.0
2021-02-08 15:40:00,74.04,74.05,73.98,74.0,104134.0,67.7162,67.7254,67.6614,67.6796,104134.0
2021-02-08 15:45:00,74.0,74.05,73.98,74.05,143363.0,67.6796,67.7254,67.6614,67.7254,143363.0
2021-02-08 15:50:00,74.04,74.09,74.01,74.05,224603.0,67.7162,67.762,67.6888,67.7254,224603.0
2021-02-08 15:55:00,74.06,74.15,74.05,74.14,255640.0,67.7345,67.8168,67.7254,67.8077,255640.0
2021-02-09 09:30:00,74.18,74.22,74.06,74.09,58883.0,67.8443,67.8809,67.7345,67.762,58883.0
2021-02-09 09:35:00,74.1,74.24,74.01,74.01,90588.0,67.7711,67.8991,67.6888,67.6888,90588.0
2021-02-09 09:40:00,74.01,74.03,73.66,73.66,802628.0,67.6888,67.7071,67.3687,67.3687,802628.0
2021-02-09 09:45:00,73.65,73.87,73.64,73.78,229178.0,67.3595,67.5608,67.3504,67.4784,229178.0
2021-02-09 09:50:00,73.78,73.78,73.62,73.62,52598.0,67.4784,67.4784,67.3321,67.3321,52598.0
2021-02-09 09:55:00,73.61,73.66,73.56,73.6,46066.0,67.323,67.3687,67.2772,67.3138,46066.0
2021-02-09 10:00:00,73.62,73.65,73.41,73.45,94790.0,67.3321,67.3595,67.14,67.1766,94790.0
2021-02-09 10:05:00,73.45,73.68,73.44,73.65,132344.0,67.1766,67.387,67.1675,67.3595,132344.0
2021-02-09 10:10:00,73.64,73.74,73.64,73.72,77129.0,67.3504,67.4419,67.3504,67.4236,77129.0
2021-02-09 10:15:00,73.72,73.77,73.67,73.72,45963.0,67.4236,67.4693,67.3778,67.4236,45963.0
2021-02-09 10:20:00,73.72,73.76,73.71,73.72,33014.0,67.4236,67.4601,67.4144,67.4236,33014.0
2021-02-09 10:25:00,73.71,73.74,73.66,73.71,48427.0,67.4144,67.4419,67.3687,67.4144,48427.0
2021-02-09 10:30:00,73.71,73.73,73.6,73.63,74761.0,67.4144,67.4327,67.3138,67.3413,74761.0
2021-02-09 10:35:00,73.63,73.68,73.62,73.64,43191.0,67.3413,67.387,67.3321,67.3504,43191.0
2021-02-09 10:40:00,73.65,73.72,73.64,73.67,34317.0,67.3595,67.4236,67.3504,67.3778,34317.0
2021-02-09 10:45:00,73.66,73.66,73.56,73.59,52465.0,67.3687,67.3687,67.2772,67.3047,52465.0
2021-02-09 10:50:00,73.6,73.62,73.55,73.62,40160.0,67.3138,67.3321,67.2681,67.3321,40160.0
2021-02-09 10:55:00,73.61,73.64,73.56,73.63,47083.0,67.323,67.3504,67.2772,67.3413,47083.0
2021-02-09 11:00:00,73.63,73.65,73.55,73.55,38010.0,67.3413,67.3595,67.2681,67.2681,38010.0
2021-02-09 11:05:00,73.54,73.55,73.5,73.55,15076.0,67.2589,67.2681,67.2224,67.2681,15076.0
2021-02-09 11:10:00,73.54,73.54,73.46,73.52,26465.0,67.2589,67.2589,67.1858,67.2406,26465.0
2021-02-09 11:15:00,73.5,73.51,73.43,73.47,25669.0,67.2224,67.2315,67.1583,67.1949,25669.0
2021-02-09 11:20:00,73.48,73.57,73.47,73.56,33899.0,67.2041,67.2864,67.1949,67.2772,33899.0
2021-02-09 11:25:00,73.56,73.6,73.52,73.58,45811.0,67.2772,67.3138,67.2406,67.2955,45811.0
2021-02-09 11:30:00,73.58,73.64,73.52,73.63,158276.0,67.2955,67.3504,67.2406,67.3413,158276.0
2021-02-09 11:35:00,73.63,73.71,73.61,73.63,139759.0,67.3413,67.4144,67.323,67.3413,139759.0
2021-02-09 11:40:00,73.63,73.69,73.62,73.67,41799.0,67.3413,67.3961,67.3321,67.3778,41799.0
2021-02-09 11:45:00,73.67,73.73,73.67,73.7,40266.0,67.3778,67.4327,67.3778,67.4053,40266.0
2021-02-09 11:50:00,73.71,73.73,73.67,73.72,30413.0,67.4144,67.4327,67.3778,67.4236,30413.0
2021-02-09 11:55:00,73.72,73.76,73.64,73.66,213347.0,67.4236,67.4601,67.3504,67.3687,213347.0
2021-02-09 12:00:00,73.66,73.77,73.65,73.75,30145.0,67.3687,67.4693,67.3595,67.451,30145.0
2021-02-09 12:05:00,73.75,73.8,73.74,73.8,14314.0,67.451,67.4967,67.4419,67.4967,14314.0
2021-02-09 12:10:00,73.81,73.82,73.78,73.81,32478.0,67.5059,67.515,67.4784,67.5059,32478.0
2021-02-09 12:15:00,73.81,73.82,73.77,73.81,24226.0,67.5059,67.515,67.4693,67.5059,24226.0
2021-02-09 12:20:00,73.8,73.81,73.78,73.81,33191.0,67.4967,67.5059,67.4784,67.5059,33191.0
2021-02-09 12:25:00,73.8,73.82,73.77,73.8,29636.0,67.4967,67.515,67.4693,67.4967,29636.0
2021-02-09 12:30:00,73.8,73.86,73.79,73.84,15902.0,67.4967,67.5516,67.4876,67.5333,15902.0
2021-02-09 12:35:00,73.84,73.91,73.82,73.9,20022.0,67.5333,67.5973,67.515,67.5882,20022.0
2021-02-09 12:40:00,73.9,73.93,73.89,73.92,30672.0,67.5882,67.6156,67.579,67.6065,30672.0
2021-02-09 12:45:00,73.92,73.98,73.91,73.97,29635.0,67.6065,67.6614,67.5973,67.6522,29635.0
2021-02-09 12:50:00,73.97,74.02,73.95,74.0,60756.0,67.6522,67.6979,67.6339,67.6796,60756.0
2021-02-09 12:55:00,74.01,74.06,73.99,74.06,89770.0,67.6888,67.7345,67.6705,67.7345,89770.0
2021-02-09 13:00:00,74.06,74.09,74.01,74.03,38264.0,67.7345,67.762,67.6888,67.7071,38264.0
2021-02-09 13:05:00,74.03,74.08,73.96,73.98,14046.0,67.7071,67.7528,67.6431,67.6614,14046.0
2021-02-09 13:10:00,73.98,74.05,73.98,74.03,23149.0,67.6614,67.7254,67.6614,67.7071,23149.0
2021-02-09 13:15:00,74.02,74.03,73.98,74.0,28875.0,67.6979,67.7071,67.6614,67.6796,28875.0
2021-02-09 13:20:00,74.0,74.02,73.97,73.98,15691.0,67.6796,67.6979,67.6522,67.6614,15691.0
2021-02-09 13:25:00,73.97,73.99,73.94,73.95,49772.0,67.6522,67.6705,67.6248,67.6339,49772.0
2021-02-09 13:30:00,73.95,73.96,73.91,73.93,38708.0,67.6339,67.6431,67.5973,67.6156,38708.0
2021-02-09 13:35:00,73.93,73.98,73.93,73.94,13072.0,67.6156,67.6614,67.6156,67.6248,13072.0
2021-02-09 13:40:00,73.94,73.94,73.87,73.91,79309.0,67.6248,67.6248,67.5608,67.5973,79309.0
2021-02-09 13:45:00,73.91,73.93,73.88,73.91,12995.0,67.5973,67.6156,67.5699,67.5973,12995.0
2021-02-09 13:50:00,73.9,73.92,73.89,73.9,11661.0,67.5882,67.6065,67.579,67.5882,11661.0
2021-02-09 13:55:00,73.89,73.92,73.87,73.88,36356.0,67.579,67.6065,67.5608,67.5699,36356.0
2021-02-09 14:00:00,73.88,73.9,73.83,73.86,62026.0,67.5699,67.5882,67.5242,67.5516,62026.0
2021-02-09 14:05:00,73.86,73.88,73.84,73.84,104508.0,67.5516,67.5699,67.5333,67.5333,104508.0
2021-02-09 14:10:00,73.84,73.85,73.8,73.82,135329.0,67.5333,67.5425,67.4967,67.515,135329.0
2021-02-09 14:15:00,73.82,73.83,73.78,73.8,34798.0,67.515,67.5242,67.4784,67.4967,34798.0
2021-02-09 14:20:00,73.8,73.8,73.76,73.78,51649.0,67.4967,67.4967,67.4601,67.4784,51649.0
2021-02-09 14:25:00,73.77,73.8,73.75,73.78,62611.0,67.4693,67.4967,67.451,67.4784,62611.0
2021-02-09 14:30:00,73.78,73.8,73.76,73.78,33320.0,67.4784,67.4967,67.4601,67.4784,33320.0
2021-02-09 14:35:00,73.78,73.81,73.74,73.76,42446.0,67.4784,67.5059,67.4419,67.4601,42446.0
2021-02-09 14:40:00,73.75,73.76,73.67,73.67,248901.0,67.451,67.4601,67.3778,67.3778,248901.0
2021-02-09 14:45:00,73.67,73.74,73.67,73.73,56171.0,67.3778,67.4419,67.3778,67.4327,56171.0
2021-02-09 14:50:00,73.73,73.75,73.7,73.73,49421.0,67.4327,67.451,67.4053,67.4327,49421.0
2021-02-09 14:55:00,73.73,73.76,73.73,73.75,27896.0,67.4327,67.4601,67.4327,67.451,27896.0
2021-02-09 15:00:00,73.75,73.76,73.72,73.75,25457.0,67.451,67.4601,67.4236,67.451,25457.0
2021-02-09 15:05:00,73.75,73.81,73.74,73.8,50106.0,67.451,67.5059,67.4419,67.4967,50106.0
2021-02-09 15:10:00,73.8,73.87,73.77,73.87,61453.0,67.4967,67.5608,67.4693,67.5608,61453.0
2021-02-09 15:15:00,73.88,73.88,73.82,73.86,50008.0,67.5699,67.5699,67.515,67.5516,50008.0
2021-02-09 15:20:00,73.85,73.86,73.78,73.78,38596.0,67.5425,67.5516,67.4784,67.4784,38596.0
2021-02-09 15:25:00,73.78,73.8,73.72,73.73,84381.0,67.4784,67.4967,67.4236,67.4327,84381.0
2021-02-09 15:30:00,73.72,73.75,73.71,73.73,79416.0,67.4236,67.451,67.4144,67.4327,79416.0
2021-02-09 15:35:00,73.73,73.82,73.73,73.79,102628.0,67.4327,67.515,67.4327,67.4876,102628.0
2021-02-09 15:40:00,73.8,73.81,73.75,73.75,306171.0,67.4967,67.5059,67.451,67.451,306171.0
2021-02-09 15:45:00,73.75,73.77,73.68,73.68,204589.0,67.451,67.4693,67.387,67.387,204589.0
2021-02-09 15:50:00,73.68,73.71,73.66,73.67,397808.0,67.387,67.4144,67.3687,67.3778,397808.0
2021-02-09 15:55:00,73.67,73.68,73.58,73.59,804029.0,67.3778,67.387,67.2955,67.3047,804029.0
2021-02-10 09:30:00,74.07,74.09,73.89,73.95,123574.0,67.7437,67.762,67.579,67.6339,123574.0
2021-02-10 09:35:00,73.93,74.12,73.91,74.01,78579.0,67.6156,67.7894,67.5973,67.6888,78579.0
2021-02-10 09:40:00,74.0,74.12,73.89,74.09,113152.0,67.6796,67.7894,67.579,67.762,113152.0
2021-02-10 09:45:00,74.12,74.15,73.99,74.05,63265.0,67.7894,67.8168,67.6705,67.7254,63265.0
2021-02-10 09:50:00,74.05,74.05,73.91,73.92,50044.0,67.7254,67.7254,67.5973,67.6065,50044.0
2021-02-10 09:55:00,73.92,73.93,73.83,73.88,34306.0,67.6065,67.6156,67.5242,67.5699,34306.0
2021-02-10 10:00:00,73.91,74.03,73.9,73.92,60519.0,67.5973,67.7071,67.5882,67.6065,60519.0
2021-02-10 10:05:00,73.92,74.04,73.9,74.04,66726.0,67.6065,67.7162,67.5882,67.7162,66726.0
2021-02-10 10:10:00,74.05,74.11,74.01,74.04,70210.0,67.7254,67.7803,67.6888,67.7162,70210.0
2021-02-10 10:15:00,74.04,74.04,73.78,73.79,131752.0,67.7162,67.7162,67.4784,67.4876,131752.0
2021-02-10 10:20:00,73.79,73.79,73.49,73.57,164925.0,67.4876,67.4876,67.2132,67.2864,164925.0
2021-02-10 10:25:00,73.57,73.75,73.53,73.59,81407.0,67.2864,67.451,67.2498,67.3047,81407.0
2021-02-10 10:30:00,73.59,73.62,73.41,73.44,398466.0,67.3047,67.3321,67.14,67.1675,398466.0
2021-02-10 10:35:00,73.44,73.5,73.34,73.36,324797.0,67.1675,67.2224,67.076,67.0943,324797.0
2021-02-10 10:40:00,73.35,73.37,73.08,73.11,82671.0,67.0852,67.1035,66.8382,66.8657,82671.0
2021-02-10 10:45:00,73.12,73.25,73.04,73.24,131517.0,66.8748,66.9937,66.8016,66.9846,131517.0
2021-02-10 10:50:00,73.24,73.47,73.2,73.45,60222.0,66.9846,67.1949,66.948,67.1766,60222.0
2021-02-10 10:55:00,73.46,73.62,73.4,73.61,83763.0,67.1858,67.3321,67.1309,67.323,83763.0
2021-02-10 11:00:00,73.61,73.64,73.49,73.49,52610.0,67.323,67.3504,67.2132,67.2132,52610.0
2021-02-10 11:05:00,73.49,73.57,73.45,73.56,65791.0,67.2132,67.2864,67.1766,67.2772,65791.0
2021-02-10 11:10:00,73.59,73.7,73.59,73.68,21085.0,67.3047,67.4053,67.3047,67.387,21085.0
2021-02-10 11:15:00,73.66,73.68,73.59,73.6,23953.0,67.3687,67.387,67.3047,67.3138,23953.0
2021-02-10 11:20:00,73.6,73.65,73.56,73.57,37228.0,67.3138,67.3595,67.2772,67.2864,37228.0
2021-02-10 11:25:00,73.58,73.6,73.45,73.46,39192.0,67.2955,67.3138,67.1766,67.1858,39192.0
2021-02-10 11:30:00,73.47,73.55,73.38,73.53,56862.0,67.1949,67.2681,67.1126,67.2498,56862.0
2021-02-10 11:35:00,73.54,73.56,73.48,73.49,22541.0,67.2589,67.2772,67.2041,67.2132,22541.0
2021-02-10 11:40:00,73.49,73.61,73.49,73.59,23629.0,67.2132,67.323,67.2132,67.3047,23629.0
2021-02-10 11:45:00,73.6,73.69,73.59,73.68,15509.0,67.3138,67.3961,67.3047,67.387,15509.0
2021-02-10 11:50:00,73.69,73.71,73.65,73.69,12504.0,67.3961,67.4144,67.3595,67.3961,12504.0
2021-02-10 11:55:00,73.69,73.77,73.69,73.71,18661.0,67.3961,67.4693,67.3961,67.4144,18661.0
2021-02-10 12:00:00,73.7,73.7,73.57,73.59,52808.0,67.4053,67.4053,67.2864,67.3047,52808.0
2021-02-10 12:05:00,73.59,73.6,73.51,73.56,24034.0,67.3047,67.3138,67.2315,67.2772,24034.0
2021-02-10 12:10:00,73.56,73.64,73.55,73.64,10004.0,67.2772,67.3504,67.2681,67.3504,10004.0
2021-02-10 12:15:00,73.64,73.66,73.57,73.63,11986.0,67.3504,67.3687,67.2864,67.3413,11986.0
2021-02-10 12:20:00,73.64,73.64,73.51,73.51,27842.0,67.3504,67.3504,67.2315,67.2315,27842.0
2021-02-10 12:25:00,73.5,73.57,73.5,73.55,27067.0,67.2224,67.2864,67.2224,67.2681,27067.0
2021-02-10 12:30:00,73.54,73.57,73.5,73.56,18912.0,67.2589,67.2864,67.2224,67.2772,18912.0
2021-02-10 12:35:00,73.56,73.59,73.52,73.54,27771.0,67.2772,67.3047,67.2406,67.2589,27771.0
2021-02-10 12:40:00,73.53,73.6,73.53,73.54,37914.0,67.2498,67.3138,67.2498,67.2589,37914.0
2021-02-10 12:45:00,73.54,73.57,73.51,73.57,15444.0,67.2589,67.2864,67.2315,67.2864,15444.0
2021-02-10 12:50:00,73.56,73.63,73.55,73.57,28301.0,67.2772,67.3413,67.2681,67.2864,28301.0
2021-02-10 12:55:00,73.57,73.62,73.56,73.6,14427.0,67.2864,67.3321,67.2772,67.3138,14427.0
2021-02-10 13:00:00,73.6,73.69,73.57,73.68,14701.0,67.3138,67.3961,67.2864,67.387,14701.0
2021-02-10 13:05:00,73.69,73.73,73.68,73.69,18416.0,67.3961,67.4327,67.387,67.3961,18416.0
2021-02-10 13:10:00,73.69,73.7,73.67,73.67,21516.0,67.3961,67.4053,67.3778,67.3778,21516.0
2021-02-10 13:15:00,73.66,73.67,73.63,73.64,16512.0,67.3687,67.3778,67.3413,67.3504,16512.0
2021-02-10 13:20:00,73.64,73.71,73.64,73.7,16544.0,67.3504,67.4144,67.3504,67.4053,16544.0
2021-02-10 13:25:00,73.7,73.72,73.68,73.68,18325.0,67.4053,67.4236,67.387,67.387,18325.0
2021-02-10 13:30:00,73.68,73.77,73.66,73.77,56210.0,67.387,67.4693,67.3687,67.4693,56210.0
2021-02-10 13:35:00,73.77,73.78,73.72,73.75,60038.0,67.4693,67.4784,67.4236,67.451,60038.0
2021-02-10 13:40:00,73.74,73.77,73.7,73.73,30356.0,67.4419,67.4693,67.4053,67.4327,30356.0
2021-02-10 13:45:00,73.71,73.73,73.62,73.63,38082.0,67.4144,67.4327,67.3321,67.3413,38082.0
2021-02-10 13:50:00,73.62,73.66,73.6,73.64,21809.0,67.3321,67.3687,67.3138,67.3504,21809.0
2021-02-10 13:55:00,73.64,73.68,73.63,73.67,14860.0,67.3504,67.387,67.3413,67.3778,14860.0
2021-02-10 14:00:00,73.67,73.74,73.64,73.72,33142.0,67.3778,67.4419,67.3504,67.4236,33142.0
2021-02-10 14:05:00,73.7,73.75,73.67,73.69,69151.0,67.4053,67.451,67.3778,67.3961,69151.0
2021-02-10 14:10:00,73.69,73.72,73.67,73.67,13187.0,67.3961,67.4236,67.3778,67.3778,13187.0
2021-02-10 14:15:00,73.67,73.69,73.64,73.64,19362.0,67.3778,67.3961,67.3504,67.3504,19362.0
2021-02-10 14:20:00,73.65,73.65,73.58,73.61,193327.0,67.3595,67.3595,67.2955,67.323,193327.0
2021-02-10 14:25:00,73.61,73.69,73.59,73.65,307287.0,67.323,67.3961,67.3047,67.3595,307287.0
2021-02-10 14:30:00,73.66,73.74,73.6,73.72,202801.0,67.3687,67.4419,67.3138,67.4236,202801.0
2021-02-10 14:35:00,73.72,73.72,73.63,73.65,41237.0,67.4236,67.4236,67.3413,67.3595,41237.0
2021-02-10 14:40:00,73.65,73.66,73.62,73.64,31066.0,67.3595,67.3687,67.3321,67.3504,31066.0
2021-02-10 14:45:00,73.63,73.7,73.62,73.7,62433.0,67.3413,67.4053,67.3321,67.4053,62433.0
2021-02-10 14:50:00,73.7,73.72,73.67,73.67,23780.0,67.4053,67.4236,67.3778,67.3778,23780.0
2021-02-10 14:55:00,73.68,73.72,73.66,73.7,29631.0,67.387,67.4236,67.3687,67.4053,29631.0
2021-02-10 15:00:00,73.71,73.75,73.71,73.73,44213.0,67.4144,67.451,67.4144,67.4327,44213.0
2021-02-10 15:05:00,73.73,73.75,73.67,73.67,47677.0,67.4327,67.451,67.3778,67.3778,47677.0
2021-02-10 15:10:00,73.68,73.73,73.65,73.71,25273.0,67.387,67.4327,67.3595,67.4144,25273.0
2021-02-10 15:15:00,73.72,73.72,73.65,73.66,52266.0,67.4236,67.4236,67.3595,67.3687,52266.0
2021-02-10 15:20:00,73.66,73.68,73.63,73.64,14819.0,67.3687,67.387,67.3413,67.3504,14819.0
2021-02-10 15:25:00,73.64,73.65,73.52,73.53,62348.0,67.3504,67.3595,67.2406,67.2498,62348.0
2021-02-10 15:30:00,73.53,73.56,73.49,73.5,125226.0,67.2498,67.2772,67.2132,67.2224,125226.0
2021-02-10 15:35:00,73.49,73.51,73.41,73.41,44049.0,67.2132,67.2315,67.14,67.14,44049.0
2021-02-10 15:40:00,73.41,73.45,73.36,73.37,53163.0,67.14,67.1766,67.0943,67.1035,53163.0
2021-02-10 15:45:00,73.37,73.47,73.34,73.45,67440.0,67.1035,67.1949,67.076,67.1766,67440.0
2021-02-10 15:50:00,73.44,73.53,73.41,73.47,109978.0,67.1675,67.2498,67.14,67.1949,109978.0
2021-02-10 15:55:00,73.48,73.49,73.39,73.48,180221.0,67.2041,67.2132,67.1217,67.2041,180221.0
2021-02-11 09:30:00,73.73,73.81,73.64,73.68,92261.0,67.4327,67.5059,67.3504,67.387,92261.0
2021-02-11 09:35:00,73.67,73.7,73.52,73.7,81826.0,67.3778,67.4053,67.2406,67.4053,81826.0
2021-02-11 09:40:00,73.71,73.81,73.65,73.76,97696.0,67.4144,67.5059,67.3595,67.4601,97696.0
2021-02-11 09:45:00,73.76,73.91,73.73,73.86,39794.0,67.4601,67.5973,67.4327,67.5516,39794.0
2021-02-11 09:50:00,73.88,73.88,73.61,73.71,47689.0,67.5699,67.5699,67.323,67.4144,47689.0
2021-02-11 09:55:00,73.72,73.82,73.58,73.58,50842.0,67.4236,67.515,67.2955,67.2955,50842.0
2021-02-11 10:00:00,73.56,73.69,73.55,73.64,36846.0,67.2772,67.3961,67.2681,67.3504,36846.0
2021-02-11 10:05:00,73.65,73.74,73.62,73.73,35426.0,67.3595,67.4419,67.3321,67.4327,35426.0
2021-02-11 10:10:00,73.74,73.77,73.68,73.76,22352.0,67.4419,67.4693,67.387,67.4601,22352.0
2021-02-11 10:15:00,73.75,73.84,73.73,73.8,21389.0,67.451,67.5333,67.4327,67.4967,21389.0
2021-02-11 10:20:00,73.81,73.92,73.81,73.92,17619.0,67.5059,67.6065,67.5059,67.6065,17619.0
2021-02-11 10:25:00,73.94,73.94,73.87,73.92,13451.0,67.6248,67.6248,67.5608,67.6065,13451.0
2021-02-11 10:30:00,73.94,73.94,73.87,73.88,17627.0,67.6248,67.6248,67.5608,67.5699,17627.0
2021-02-11 10:35:00,73.9,73.96,73.89,73.89,15263.0,67.5882,67.6431,67.579,67.579,15263.0
2021-02-11 10:40:00,73.88,74.0,73.88,73.97,103808.0,67.5699,67.6796,67.5699,67.6522,103808.0
2021-02-11 10:45:00,73.96,73.98,73.92,73.92,18710.0,67.6431,67.6614,67.6065,67.6065,18710.0
2021-02-11 10:50:00,73.93,73.99,73.89,73.92,84003.0,67.6156,67.6705,67.579,67.6065,84003.0
2021-02-11 10:55:00,73.93,73.95,73.8,73.82,66374.0,67.6156,67.6339,67.4967,67.515,66374.0
2021-02-11 11:00:00,73.84,73.84,73.78,73.78,18343.0,67.5333,67.5333,67.4784,67.4784,18343.0
2021-02-11 11:05:00,73.77,73.77,73.64,73.67,28850.0,67.4693,67.4693,67.3504,67.3778,28850.0
2021-02-11 11:10:00,73.67,73.68,73.51,73.54,169182.0,67.3778,67.387,67.2315,67.2589,169182.0
2021-02-11 11:15:00,73.55,73.57,73.52,73.56,11941.0,67.2681,67.2864,67.2406,67.2772,11941.0
2021-02-11 11:20:00,73.56,73.64,73.52,73.64,49625.0,67.2772,67.3504,67.2406,67.3504,49625.0
2021-02-11 11:25:00,73.63,73.66,73.62,73.66,17130.0,67.3413,67.3687,67.3321,67.3687,17130.0
2021-02-11 11:30:00,73.65,73.7,73.61,73.7,13816.0,67.3595,67.4053,67.323,67.4053,13816.0
2021-02-11 11:35:00,73.7,73.76,73.7,73.76,14539.0,67.4053,67.4601,67.4053,67.4601,14539.0
2021-02-11 11:40:00,73.76,73.83,73.76,73.8,15053.0,67.4601,67.5242,67.4601,67.4967,15053.0
2021-02-11 11:45:00,73.8,73.82,73.76,73.82,12827.0,67.4967,67.515,67.4601,67.515,12827.0
2021-02-11 11:50:00,73.83,73.84,73.78,73.79,10325.0,67.5242,67.5333,67.4784,67.4876,10325.0
2021-02-11 11:55:00,73.78,73.78,73.67,73.69,11510.0,67.4784,67.4784,67.3778,67.3961,11510.0
2021-02-11 12:00:00,73.68,73.71,73.65,73.7,8654.0,67.387,67.4144,67.3595,67.4053,8654.0
2021-02-11 12:05:00,73.7,73.7,73.54,73.54,29291.0,67.4053,67.4053,67.2589,67.2589,29291.0
2021-02-11 12:10:00,73.54,73.56,73.45,73.48,136970.0,67.2589,67.2772,67.1766,67.2041,136970.0
2021-02-11 12:15:00,73.48,73.48,73.21,73.21,559842.0,67.2041,67.2041,66.9571,66.9571,559842.0
2021-02-11 12:20:00,73.21,73.28,73.09,73.15,451375.0,66.9571,67.0211,66.8474,66.9022,451375.0
2021-02-11 12:25:00,73.14,73.14,72.95,72.98,130065.0,66.8931,66.8931,66.7193,66.7468,130065.0
2021-02-11 12:30:00,72.99,73.19,72.98,73.18,77701.0,66.7559,66.9388,66.7468,66.9297,77701.0
2021-02-11 12:35:00,73.18,73.29,73.15,73.28,423586.0,66.9297,67.0303,66.9022,67.0211,423586.0
2021-02-11 12:40:00,73.27,73.27,73.17,73.19,36540.0,67.012,67.012,66.9205,66.9388,36540.0
2021-02-11 12:45:00,73.19,73.19,73.04,73.17,55672.0,66.9388,66.9388,66.8016,66.9205,55672.0
2021-02-11 12:50:00,73.19,73.25,73.14,73.21,70189.0,66.9388,66.9937,66.8931,66.9571,70189.0
2021-02-11 12:55:00,73.22,73.36,73.21,73.34,63113.0,66.9663,67.0943,66.9571,67.076,63113.0
2021-02-11 13:00:00,73.33,73.34,73.27,73.32,114910.0,67.0669,67.076,67.012,67.0577,114910.0
2021-02-11 13:05:00,73.31,73.37,73.25,73.28,49383.0,67.0486,67.1035,66.9937,67.0211,49383.0
2021-02-11 13:10:00,73.27,73.41,73.25,73.4,42595.0,67.012,67.14,66.9937,67.1309,42595.0
2021-02-11 13:15:00,73.39,73.43,73.36,73.41,33515.0,67.1217,67.1583,67.0943,67.14,33515.0
2021-02-11 13:20:00,73.41,73.53,73.39,73.49,145200.0,67.14,67.2498,67.1217,67.2132,145200.0
2021-02-11 13:25:00,73.49,73.49,73.38,73.39,25001.0,67.2132,67.2132,67.1126,67.1217,25001.0
2021-02-11 13:30:00,73.38,73.43,73.33,73.43,32098.0,67.1126,67.1583,67.0669,67.1583,32098.0
2021-02-11 13:35:00,73.43,73.5,73.41,73.48,15108.0,67.1583,67.2224,67.14,67.2041,15108.0
2021-02-11 13:40:00,73.49,73.51,73.44,73.47,26748.0,67.2132,67.2315,67.1675,67.1949,26748.0
2021-02-11 13:45:00,73.48,73.48,73.4,73.47,19927.0,67.2041,67.2041,67.1309,67.1949,19927.0
2021-02-11 13:50:00,73.47,73.5,73.43,73.44,13266.0,67.1949,67.2224,67.1583,67.1675,13266.0
2021-02-11 13:55:00,73.45,73.49,73.42,73.46,15481.0,67.1766,67.2132,67.1492,67.1858,15481.0
2021-02-11 14:00:00,73.46,73.46,73.35,73.36,38979.0,67.1858,67.1858,67.0852,67.0943,38979.0
2021-02-11 14:05:00,73.36,73.41,73.34,73.36,16710.0,67.0943,67.14,67.076,67.0943,16710.0
2021-02-11 14:10:00,73.36,73.39,73.31,73.34,56779.0,67.0943,67.1217,67.0486,67.076,56779.0
2021-02-11 14:15:00,73.34,73.4,73.33,73.38,59954.0,67.076,67.1309,67.0669,67.1126,59954.0
2021-02-11 14:20:00,73.39,73.41,73.33,73.36,150662.0,67.1217,67.14,67.0669,67.0943,150662.0
2021-02-11 14:25:00,73.36,73.41,73.31,73.39,197776.0,67.0943,67.14,67.0486,67.1217,197776.0
2021-02-11 14:30:00,73.37,73.42,73.35,73.41,98340.0,67.1035,67.1492,67.0852,67.14,98340.0
2021-02-11 14:35:00,73.41,73.41,73.36,73.37,35408.0,67.14,67.14,67.0943,67.1035,35408.0
2021-02-11 14:40:00,73.37,73.46,73.36,73.46,200872.0,67.1035,67.1858,67.0943,67.1858,200872.0
2021-02-11 14:45:00,73.47,73.48,73.44,73.45,8756.0,67.1949,67.2041,67.1675,67.1766,8756.0
2021-02-11 14:50:00,73.45,73.47,73.42,73.45,21023.0,67.1766,67.1949,67.1492,67.1766,21023.0
2021-02-11 14:55:00,73.46,73.54,73.45,73.53,16109.0,67.1858,67.2589,67.1766,67.2498,16109.0
2021-02-11 15:00:00,73.52,73.53,73.49,73.52,10891.0,67.2406,67.2498,67.2132,67.2406,10891.0
2021-02-11 15:05:00,73.53,73.6,73.52,73.59,23214.0,67.2498,67.3138,67.2406,67.3047,23214.0
2021-02-11 15:10:00,73.6,73.69,73.58,73.64,40238.0,67.3138,67.3961,67.2955,67.3504,40238.0
2021-02-11 15:15:00,73.63,73.63,73.57,73.61,33167.0,67.3413,67.3413,67.2864,67.323,33167.0
2021-02-11 15:20:00,73.59,73.7,73.59,73.67,143128.0,67.3047,67.4053,67.3047,67.3778,143128.0
2021-02-11 15:25:00,73.67,73.68,73.59,73.61,80603.0,67.3778,67.387,67.3047,67.323,80603.0
2021-02-11 15:30:00,73.62,73.64,73.57,73.6,85995.0,67.3321,67.3504,67.2864,67.3138,85995.0
2021-02-11 15:35:00,73.61,73.61,73.52,73.53,52477.0,67.323,67.323,67.2406,67.2498,52477.0
2021-02-11 15:40:00,73.53,73.6,73.52,73.59,80688.0,67.2498,67.3138,67.2406,67.3047,80688.0
2021-02-11 15:45:00,73.58,73.64,73.57,73.59,178956.0,67.2955,67.3504,67.2864,67.3047,178956.0
2021-02-11 15:50:00,73.59,73.62,73.56,73.58,109008.0,67.3047,67.3321,67.2772,67.2955,109008.0
2021-02-11 15:55:00,73.58,73.6,73.54,73.57,342009.0,67.2955,67.3138,67.2589,67.2864,342009.0
2021-02-12 09:30:00,73.42,73.61,73.32,73.57,90682.0,67.1492,67.323,67.0577,67.2864,90682.0
2021-02-12 09:35:00,73.57,73.88,73.56,73.78,88000.0,67.2864,67.5699,67.2772,67.4784,88000.0
2021-02-12 09:40:00,73.78,73.92,73.78,73.88,89528.0,67.4784,67.6065,67.4784,67.5699,89528.0
2021-02-12 09:45:00,73.89,73.95,73.84,73.92,72411.0,67.579,67.6339,67.5333,67.6065,72411.0
2021-02-12 09:50:00,73.92,73.95,73.79,73.8,54841.0,67.6065,67.6339,67.4876,67.4967,54841.0
2021-02-12 09:55:00,73.8,73.91,73.79,73.81,34958.0,67.4967,67.5973,67.4876,67.5059,34958.0
2021-02-12 10:00:00,73.8,73.89,73.8,73.85,37906.0,67.4967,67.579,67.4967,67.5425,37906.0
2021-02-12 10:05:00,73.86,73.94,73.86,73.92,20402.0,67.5516,67.6248,67.5516,67.6065,20402.0
2021-02-12 10:10:00,73.91,73.97,73.88,73.95,24040.0,67.5973,67.6522,67.5699,67.6339,24040.0
2021-02-12 10:15:00,73.95,73.98,73.89,73.9,25777.0,67.6339,67.6614,67.579,67.5882,25777.0
2021-02-12 10:20:00,73.9,73.98,73.86,73.97,16498.0,67.5882,67.6614,67.5516,67.6522,16498.0
2021-02-12 10:25:00,73.96,73.99,73.94,73.95,23244.0,67.6431,67.6705,67.6248,67.6339,23244.0
2021-02-12 10:30:00,73.95,73.96,73.85,73.95,49253.0,67.6339,67.6431,67.5425,67.6339,49253.0
2021-02-12 10:35:00,73.98,74.17,73.98,74.15,48046.0,67.6614,67.8351,67.6614,67.8168,48046.0
2021-02-12 10:40:00,74.16,74.28,74.15,74.28,64531.0,67.826,67.9357,67.8168,67.9357,64531.0
2021-02-12 10:45:00,74.28,74.28,74.17,74.18,28925.0,67.9357,67.9357,67.8351,67.8443,28925.0
2021-02-12 10:50:00,74.18,74.24,74.16,74.16,11516.0,67.8443,67.8991,67.826,67.826,11516.0
2021-02-12 10:55:00,74.17,74.2,74.13,74.19,68681.0,67.8351,67.8626,67.7985,67.8534,68681.0
2021-02-12 11:00:00,74.19,74.19,74.07,74.07,10462.0,67.8534,67.8534,67.7437,67.7437,10462.0
2021-02-12 11:05:00,74.07,74.11,74.04,74.09,9928.0,67.7437,67.7803,67.7162,67.762,9928.0
2021-02-12 11:10:00,74.09,74.1,74.02,74.04,4979.0,67.762,67.7711,67.6979,67.7162,4979.0
2021-02-12 11:15:00,74.04,74.06,74.03,74.05,10242.0,67.7162,67.7345,67.7071,67.7254,10242.0
2021-02-12 11:20:00,74.04,74.06,73.98,74.03,10736.0,67.7162,67.7345,67.6614,67.7071,10736.0
2021-02-12 11:25:00,74.02,74.08,74.02,74.08,12314.0,67.6979,67.7528,67.6979,67.7528,12314.0
2021-02-12 11:30:00,74.1,74.16,74.08,74.13,13202.0,67.7711,67.826,67.7528,67.7985,13202.0
2021-02-12 11:35:00,74.14,74.18,74.12,74.17,14413.0,67.8077,67.8443,67.7894,67.8351,14413.0
2021-02-12 11:40:00,74.16,74.2,74.15,74.16,19956.0,67.826,67.8626,67.8168,67.826,19956.0
2021-02-12 11:45:00,74.16,74.22,74.15,74.19,15405.0,67.826,67.8809,67.8168,67.8534,15405.0
2021-02-12 11:50:00,74.19,74.23,74.16,74.16,10240.0,67.8534,67.89,67.826,67.826,10240.0
2021-02-12 11:55:00,74.18,74.19,74.13,74.14,6621.0,67.8443,67.8534,67.7985,67.8077,6621.0
2021-02-12 12:00:00,74.14,74.23,74.13,74.21,4880.0,67.8077,67.89,67.7985,67.8717,4880.0
2021-02-12 12:05:00,74.2,74.27,74.2,74.24,86846.0,67.8626,67.9266,67.8626,67.8991,86846.0
2021-02-12 12:10:00,74.25,74.27,74.22,74.23,28817.0,67.9083,67.9266,67.8809,67.89,28817.0
2021-02-12 12:15:00,74.24,74.27,74.22,74.23,22701.0,67.8991,67.9266,67.8809,67.89,22701.0
2021-02-12 12:20:00,74.23,74.23,74.16,74.17,13617.0,67.89,67.89,67.826,67.8351,13617.0
2021-02-12 12:25:00,74.16,74.19,74.16,74.18,10133.0,67.826,67.8534,67.826,67.8443,10133.0
2021-02-12 12:30:00,74.15,74.16,74.13,74.14,6719.0,67.8168,67.826,67.7985,67.8077,6719.0
2021-02-12 12:35:00,74.13,74.14,74.07,74.11,9201.0,67.7985,67.8077,67.7437,67.7803,9201.0
2021-02-12 12:40:00,74.1,74.15,74.09,74.14,6979.0,67.7711,67.8168,67.762,67.8077,6979.0
2021-02-12 12:45:00,74.14,74.15,74.11,74.14,8909.0,67.8077,67.8168,67.7803,67.8077,8909.0
2021-02-12 12:50:00,74.15,74.17,74.14,74.14,11555.0,67.8168,67.8351,67.8077,67.8077,11555.0
2021-02-12 12:55:00,74.15,74.19,74.11,74.12,12051.0,67.8168,67.8534,67.7803,67.7894,12051.0
2021-02-12 13:00:00,74.11,74.14,74.08,74.08,14303.0,67.7803,67.8077,67.7528,67.7528,14303.0
2021-02-12 13:05:00,74.08,74.1,74.07,74.1,14086.0,67.7528,67.7711,67.7437,67.7711,14086.0
2021-02-12 13:10:00,74.11,74.12,74.06,74.06,15803.0,67.7803,67.7894,67.7345,67.7345,15803.0
2021-02-12 13:15:00,74.07,74.09,73.97,73.99,71358.0,67.7437,67.762,67.6522,67.6705,71358.0
2021-02-12 13:20:00,73.98,74.03,73.95,73.99,26198.0,67.6614,67.7071,67.6339,67.6705,26198.0
2021-02-12 13:25:00,74.0,74.03,73.98,74.03,22245.0,67.6796,67.7071,67.6614,67.7071,22245.0
2021-02-12 13:30:00,74.03,74.03,73.96,74.02,21243.0,67.7071,67.7071,67.6431,67.6979,21243.0
2021-02-12 13:35:00,74.03,74.05,74.02,74.04,9051.0,67.7071,67.7254,67.6979,67.7162,9051.0
2021-02-12 13:40:00,74.04,74.09,74.04,74.06,56824.0,67.7162,67.762,67.7162,67.7345,56824.0
2021-02-12 13:45:00,74.06,74.09,74.05,74.09,77665.0,67.7345,67.762,67.7254,67.762,77665.0
2021-02-12 13:50:00,74.09,74.11,74.07,74.09,245251.0,67.762,67.7803,67.7437,67.762,245251.0
2021-02-12 13:55:00,74.09,74.13,74.06,74.11,176048.0,67.762,67.7985,67.7345,67.7803,176048.0
2021-02-12 14:00:00,74.1,74.12,74.05,74.08,44789.0,67.7711,67.7894,67.7254,67.7528,44789.0
2021-02-12 14:05:00,74.08,74.14,74.06,74.13,29780.0,67.7528,67.8077,67.7345,67.7985,29780.0
2021-02-12 14:10:00,74.12,74.13,74.09,74.09,9044.0,67.7894,67.7985,67.762,67.762,9044.0
2021-02-12 14:15:00,74.1,74.12,74.04,74.08,20483.0,67.7711,67.7894,67.7162,67.7528,20483.0
2021-02-12 14:20:00,74.08,74.1,74.05,74.06,9439.0,67.7528,67.7711,67.7254,67.7345,9439.0
2021-02-12 14:25:00,74.03,74.05,74.01,74.02,14251.0,67.7071,67.7254,67.6888,67.6979,14251.0
2021-02-12 14:30:00,74.03,74.05,74.0,74.04,15461.0,67.7071,67.7254,67.6796,67.7162,15461.0
2021-02-12 14:35:00,74.03,74.04,73.98,74.03,17895.0,67.7071,67.7162,67.6614,67.7071,17895.0
2021-02-12 14:40:00,74.02,74.03,73.98,74.03,15201.0,67.6979,67.7071,67.6614,67.7071,15201.0
2021-02-12 14:45:00,74.03,74.07,74.03,74.05,11632.0,67.7071,67.7437,67.7071,67.7254,11632.0
2021-02-12 14:50:00,74.05,74.09,74.03,74.07,38776.0,67.7254,67.762,67.7071,67.7437,38776.0
2021-02-12 14:55:00,74.08,74.09,74.02,74.03,13685.0,67.7528,67.762,67.6979,67.7071,13685.0
2021-02-12 15:00:00,74.04,74.07,74.03,74.07,16761.0,67.7162,67.7437,67.7071,67.7437,16761.0
2021-02-12 15:05:00,74.07,74.12,74.07,74.11,29427.0,67.7437,67.7894,67.7437,67.7803,29427.0
2021-02-12 15:10:00,74.11,74.12,74.09,74.11,32030.0,67.7803,67.7894,67.762,67.7803,32030.0
2021-02-12 15:15:00,74.12,74.19,74.11,74.18,17914.0,67.7894,67.8534,67.7803,67.8443,17914.0
2021-02-12 15:20:00,74.17,74.19,74.13,74.14,41968.0,67.8351,67.8534,67.7985,67.8077,41968.0
2021-02-12 15:25:00,74.15,74.16,74.12,74.13,32517.0,67.8168,67.826,67.7894,67.7985,32517.0
2021-02-12 15:30:00,74.13,74.13,74.08,74.12,64765.0,67.7985,67.7985,67.7528,67.7894,64765.0
2021-02-12 15:35:00,74.12,74.2,74.12,74.14,61904.0,67.7894,67.8626,67.7894,67.8077,61904.0
2021-02-12 15:40:00,74.15,74.18,74.14,74.16,54171.0,67.8168,67.8443,67.8077,67.826,54171.0
2021-02-12 15:45:00,74.15,74.21,74.13,74.2,39339.0,67.8168,67.8717,67.7985,67.8626,39339.0
2021-02-12 15:50:00,74.21,74.35,74.2,74.3,109544.0,67.8717,67.9998,67.8626,67.954,109544.0
2021-02-12 15:55:00,74.3,74.38,74.26,74.35,238434.0,67.954,68.0272,67.9174,67.9998,238434.0
2021-02-16 09:30:00,74.62,74.8,74.62,74.76,363165.0,68.2467,68.4113,68.2467,68.3747,363165.0
2021-02-16 09:35:00,74.75,74.87,74.66,74.75,134587.0,68.3656,68.4753,68.2833,68.3656,134587.0
2021-02-16 09:40:00,74.76,74.79,74.64,74.78,182010.0,68.3747,68.4022,68.265,68.393,182010.0
2021-02-16 09:45:00,74.78,74.79,74.64,74.67,163265.0,68.393,68.4022,68.265,68.2924,163265.0
2021-02-16 09:50:00,74.67,74.69,74.59,74.64,70944.0,68.2924,68.3107,68.2193,68.265,70944.0
2021-02-16 09:55:00,74.65,74.65,74.36,74.37,46141.0,68.2741,68.2741,68.0089,68.018,46141.0
2021-02-16 10:00:00,74.38,74.43,74.33,74.38,120519.0,68.0272,68.0729,67.9815,68.0272,120519.0
2021-02-16 10:05:00,74.38,74.46,74.35,74.42,98013.0,68.0272,68.1004,67.9998,68.0638,98013.0
2021-02-16 10:10:00,74.42,74.42,74.32,74.32,150071.0,68.0638,68.0638,67.9723,67.9723,150071.0
2021-02-16 10:15:00,74.3,74.52,74.27,74.48,96693.0,67.954,68.1552,67.9266,68.1187,96693.0
2021-02-16 10:20:00,74.48,74.54,74.42,74.48,87189.0,68.1187,68.1735,68.0638,68.1187,87189.0
2021-02-16 10:25:00,74.49,74.5,74.4,74.45,294131.0,68.1278,68.1369,68.0455,68.0912,294131.0
2021-02-16 10:30:00,74.46,74.56,74.42,74.53,87861.0,68.1004,68.1918,68.0638,68.1644,87861.0
2021-02-16 10:35:00,74.53,74.54,74.44,74.51,79313.0,68.1644,68.1735,68.0821,68.1461,79313.0
2021-02-16 10:40:00,74.52,74.52,74.31,74.33,96058.0,68.1552,68.1552,67.9632,67.9815,96058.0
2021-02-16 10:45:00,74.33,74.34,74.13,74.23,150094.0,67.9815,67.9906,67.7985,67.89,150094.0
2021-02-16 10:50:00,74.22,74.29,74.09,74.12,143110.0,67.8809,67.9449,67.762,67.7894,143110.0
2021-02-16 10:55:00,74.12,74.3,74.09,74.27,34330.0,67.7894,67.954,67.762,67.9266,34330.0
2021-02-16 11:00:00,74.27,74.33,74.23,74.32,20335.0,67.9266,67.9815,67.89,67.9723,20335.0
2021-02-16 11:05:00,74.32,74.36,74.28,74.31,32815.0,67.9723,68.0089,67.9357,67.9632,32815.0
2021-02-16 11:10:00,74.33,74.37,74.25,74.26,48871.0,67.9815,68.018,67.9083,67.9174,48871.0
2021-02-16 11:15:00,74.25,74.37,74.19,74.33,54820.0,67.9083,68.018,67.8534,67.9815,54820.0
2021-02-16 11:20:00,74.31,74.39,74.27,74.34,60772.0,67.9632,68.0363,67.9266,67.9906,60772.0
2021-02-16 11:25:00,74.33,74.35,74.26,74.3,65378.0,67.9815,67.9998,67.9174,67.954,65378.0
2021-02-16 11:30:00,74.29,74.33,74.2,74.32,53152.0,67.9449,67.9815,67.8626,67.9723,53152.0
2021-02-16 11:35:00,74.32,74.47,74.31,74.43,39990.0,67.9723,68.1095,67.9632,68.0729,39990.0
2021-02-16 11:40:00,74.43,74.45,74.4,74.42,38660.0,68.0729,68.0912,68.0455,68.0638,38660.0
2021-02-16 11:45:00,74.43,74.43,74.33,74.34,30521.0,68.0729,68.0729,67.9815,67.9906,30521.0
2021-02-16 11:50:00,74.34,74.42,74.3,74.42,56829.0,67.9906,68.0638,67.954,68.0638,56829.0
2021-02-16 11:55:00,74.42,74.42,74.27,74.28,42872.0,68.0638,68.0638,67.9266,67.9357,42872.0
2021-02-16 12:00:00,74.28,74.39,74.25,74.35,27227.0,67.9357,68.0363,67.9083,67.9998,27227.0
2021-02-16 12:05:00,74.35,74.35,74.2,74.2,19593.0,67.9998,67.9998,67.8626,67.8626,19593.0
2021-02-16 12:10:00,74.21,74.37,74.2,74.36,39818.0,67.8717,68.018,67.8626,68.0089,39818.0
2021-02-16 12:15:00,74.36,74.41,74.35,74.4,27236.0,68.0089,68.0546,67.9998,68.0455,27236.0
2021-02-16 12:20:00,74.4,74.43,74.37,74.38,19378.0,68.0455,68.0729,68.018,68.0272,19378.0
2021-02-16 12:25:00,74.37,74.4,74.34,74.38,10295.0,68.018,68.0455,67.9906,68.0272,10295.0
2021-02-16 12:30:00,74.38,74.42,74.34,74.4,65342.0,68.0272,68.0638,67.9906,68.0455,65342.0
2021-02-16 12:35:00,74.38,74.42,74.36,74.36,22955.0,68.0272,68.0638,68.0089,68.0089,22955.0
2021-02-16 12:40:00,74.36,74.4,74.36,74.37,19596.0,68.0089,68.0455,68.0089,68.018,19596.0
2021-02-16 12:45:00,74.39,74.41,74.33,74.37,22300.0,68.0363,68.0546,67.9815,68.018,22300.0
2021-02-16 12:50:00,74.38,74.41,74.36,74.41,23318.0,68.0272,68.0546,68.0089,68.0546,23318.0
2021-02-16 12:55:00,74.4,74.46,74.38,74.45,108085.0,68.0455,68.1004,68.0272,68.0912,108085.0
2021-02-16 13:00:00,74.45,74.48,74.43,74.48,34819.0,68.0912,68.1187,68.0729,68.1187,34819.0
2021-02-16 13:05:00,74.48,74.49,74.46,74.47,16637.0,68.1187,68.1278,68.1004,68.1095,16637.0
2021-02-16 13:10:00,74.47,74.5,74.46,74.48,14651.0,68.1095,68.1369,68.1004,68.1187,14651.0
2021-02-16 13:15:00,74.47,74.5,74.45,74.47,79641.0,68.1095,68.1369,68.0912,68.1095,79641.0
2021-02-16 13:20:00,74.45,74.52,74.45,74.52,25985.0,68.0912,68.1552,68.0912,68.1552,25985.0
2021-02-16 13:25:00,74.52,74.53,74.45,74.48,30110.0,68.1552,68.1644,68.0912,68.1187,30110.0
2021-02-16 13:30:00,74.47,74.54,74.47,74.54,22890.0,68.1095,68.1735,68.1095,68.1735,22890.0
2021-02-16 13:35:00,74.55,74.56,74.44,74.45,31329.0,68.1827,68.1918,68.0821,68.0912,31329.0
2021-02-16 13:40:00,74.45,74.48,74.39,74.48,17987.0,68.0912,68.1187,68.0363,68.1187,17987.0
2021-02-16 13:45:00,74.47,74.47,74.42,74.45,15788.0,68.1095,68.1095,68.0638,68.0912,15788.0
2021-02-16 13:50:00,74.45,74.46,74.4,74.4,18111.0,68.0912,68.1004,68.0455,68.0455,18111.0
2021-02-16 13:55:00,74.4,74.43,74.37,74.38,19205.0,68.0455,68.0729,68.018,68.0272,19205.0
2021-02-16 14:00:00,74.38,74.45,74.37,74.45,21981.0,68.0272,68.0912,68.018,68.0912,21981.0
2021-02-16 14:05:00,74.45,74.46,74.4,74.4,12346.0,68.0912,68.1004,68.0455,68.0455,12346.0
2021-02-16 14:10:00,74.4,74.4,74.34,74.36,15426.0,68.0455,68.0455,67.9906,68.0089,15426.0
2021-02-16 14:15:00,74.34,74.37,74.31,74.33,10765.0,67.9906,68.018,67.9632,67.9815,10765.0
2021-02-16 14:20:00,74.34,74.36,74.29,74.3,16737.0,67.9906,68.0089,67.9449,67.954,16737.0
2021-02-16 14:25:00,74.29,74.32,74.25,74.32,20149.0,67.9449,67.9723,67.9083,67.9723,20149.0
2021-02-16 14:30:00,74.31,74.35,74.26,74.29,34845.0,67.9632,67.9998,67.9174,67.9449,34845.0
2021-02-16 14:35:00,74.29,74.3,74.23,74.27,12045.0,67.9449,67.954,67.89,67.9266,12045.0
2021-02-16 14:40:00,74.28,74.33,74.28,74.29,17123.0,67.9357,67.9815,67.9357,67.9449,17123.0
2021-02-16 14:45:00,74.29,74.31,74.25,74.27,16454.0,67.9449,67.9632,67.9083,67.9266,16454.0
2021-02-16 14:50:00,74.27,74.27,74.23,74.25,48725.0,67.9266,67.9266,67.89,67.9083,48725.0
2021-02-16 14:55:00,74.25,74.4,74.24,74.4,119156.0,67.9083,68.0455,67.8991,68.0455,119156.0
2021-02-16 15:00:00,74.39,74.39,74.28,74.32,29041.0,68.0363,68.0363,67.9357,67.9723,29041.0
2021-02-16 15:05:00,74.31,74.32,74.28,74.29,16811.0,67.9632,67.9723,67.9357,67.9449,16811.0
2021-02-16 15:10:00,74.29,74.3,74.25,74.28,38403.0,67.9449,67.954,67.9083,67.9357,38403.0
2021-02-16 15:15:00,74.28,74.33,74.25,74.27,81767.0,67.9357,67.9815,67.9083,67.9266,81767.0
2021-02-16 15:20:00,74.27,74.31,74.25,74.28,28911.0,67.9266,67.9632,67.9083,67.9357,28911.0
2021-02-16 15:25:00,74.3,74.33,74.25,74.27,24169.0,67.954,67.9815,67.9083,67.9266,24169.0
2021-02-16 15:30:00,74.27,74.3,74.24,74.3,45038.0,67.9266,67.954,67.8991,67.954,45038.0
2021-02-16 15:35:00,74.3,74.33,74.19,74.21,65390.0,67.954,67.9815,67.8534,67.8717,65390.0
2021-02-16 15:40:00,74.2,74.3,74.18,74.28,69829.0,67.8626,67.954,67.8443,67.9357,69829.0
2021-02-16 15:45:00,74.28,74.3,74.22,74.23,80787.0,67.9357,67.954,67.8809,67.89,80787.0
2021-02-16 15:50:00,74.23,74.24,74.14,74.2,126537.0,67.89,67.8991,67.8077,67.8626,126537.0
2021-02-16 15:55:00,74.19,74.24,74.17,74.19,230256.0,67.8534,67.8991,67.8351,67.8534,230256.0
2021-02-17 09:30:00,73.99,74.0,73.4,73.44,136340.0,67.6705,67.6796,67.1309,67.1675,136340.0
2021-02-17 09:35:00,73.43,73.44,73.2,73.33,151416.0,67.1583,67.1675,66.948,67.0669,151416.0
2021-02-17 09:40:00,73.33,73.62,73.24,73.62,71557.0,67.0669,67.3321,66.9846,67.3321,71557.0
2021-02-17 09:45:00,73.63,73.87,73.62,73.83,88051.0,67.3413,67.5608,67.3321,67.5242,88051.0
2021-02-17 09:50:00,73.84,74.11,73.83,73.99,113823.0,67.5333,67.7803,67.5242,67.6705,113823.0
2021-02-17 09:55:00,74.0,74.08,73.91,73.93,35931.0,67.6796,67.7528,67.5973,67.6156,35931.0
2021-02-17 10:00:00,73.93,74.06,73.93,73.93,302751.0,67.6156,67.7345,67.6156,67.6156,302751.0
2021-02-17 10:05:00,73.95,74.24,73.91,74.22,38561.0,67.6339,67.8991,67.5973,67.8809,38561.0
2021-02-17 10:10:00,74.22,74.26,74.11,74.21,82324.0,67.8809,67.9174,67.7803,67.8717,82324.0
2021-02-17 10:15:00,74.19,74.23,74.07,74.16,92229.0,67.8534,67.89,67.7437,67.826,92229.0
2021-02-17 10:20:00,74.17,74.3,74.06,74.07,130267.0,67.8351,67.954,67.7345,67.7437,130267.0
2021-02-17 10:25:00,74.06,74.17,74.05,74.06,89325.0,67.7345,67.8351,67.7254,67.7345,89325.0
2021-02-17 10:30:00,74.04,74.05,73.91,73.97,59824.0,67.7162,67.7254,67.5973,67.6522,59824.0
2021-02-17 10:35:00,73.97,74.1,73.97,74.03,37009.0,67.6522,67.7711,67.6522,67.7071,37009.0
2021-02-17 10:40:00,74.03,74.15,73.95,74.02,56937.0,67.7071,67.8168,67.6339,67.6979,56937.0
2021-02-17 10:45:00,74.04,74.15,73.99,74.14,42864.0,67.7162,67.8168,67.6705,67.8077,42864.0
2021-02-17 10:50:00,74.13,74.14,74.09,74.11,38550.0,67.7985,67.8077,67.762,67.7803,38550.0
2021-02-17 10:55:00,74.12,74.13,74.04,74.05,42687.0,67.7894,67.7985,67.7162,67.7254,42687.0
2021-02-17 11:00:00,74.05,74.08,73.91,73.92,82260.0,67.7254,67.7528,67.5973,67.6065,82260.0
2021-02-17 11:05:00,73.89,73.9,73.77,73.79,359228.0,67.579,67.5882,67.4693,67.4876,359228.0
2021-02-17 11:10:00,73.78,73.85,73.74,73.74,60064.0,67.4784,67.5425,67.4419,67.4419,60064.0
2021-02-17 11:15:00,73.73,73.73,73.62,73.65,26156.0,67.4327,67.4327,67.3321,67.3595,26156.0
2021-02-17 11:20:00,73.65,73.8,73.65,73.77,50653.0,67.3595,67.4967,67.3595,67.4693,50653.0
2021-02-17 11:25:00,73.77,73.82,73.69,73.79,72817.0,67.4693,67.515,67.3961,67.4876,72817.0
2021-02-17 11:30:00,73.78,73.84,73.69,73.78,129257.0,67.4784,67.5333,67.3961,67.4784,129257.0
2021-02-17 11:35:00,73.78,73.8,73.71,73.71,77573.0,67.4784,67.4967,67.4144,67.4144,77573.0
2021-02-17 11:40:00,73.72,73.85,73.69,73.84,62275.0,67.4236,67.5425,67.3961,67.5333,62275.0
2021-02-17 11:45:00,73.83,73.9,73.76,73.89,48585.0,67.5242,67.5882,67.4601,67.579,48585.0
2021-02-17 11:50:00,73.89,73.92,73.84,73.91,41077.0,67.579,67.6065,67.5333,67.5973,41077.0
2021-02-17 11:55:00,73.87,73.94,73.83,73.92,23784.0,67.5608,67.6248,67.5242,67.6065,23784.0
2021-02-17 12:00:00,73.91,73.94,73.86,73.89,18887.0,67.5973,67.6248,67.5516,67.579,18887.0
2021-02-17 12:05:00,73.9,73.92,73.86,73.88,22556.0,67.5882,67.6065,67.5516,67.5699,22556.0
2021-02-17 12:10:00,73.88,73.97,73.87,73.94,122843.0,67.5699,67.6522,67.5608,67.6248,122843.0
2021-02-17 12:15:00,73.95,73.99,73.94,73.97,58323.0,67.6339,67.6705,67.6248,67.6522,58323.0
2021-02-17 12:20:00,73.98,74.05,73.96,73.99,33458.0,67.6614,67.7254,67.6431,67.6705,33458.0
2021-02-17 12:25:00,74.0,74.03,73.96,74.03,26203.0,67.6796,67.7071,67.6431,67.7071,26203.0
2021-02-17 12:30:00,74.03,74.06,73.94,73.95,51722.0,67.7071,67.7345,67.6248,67.6339,51722.0
2021-02-17 12:35:00,73.95,73.95,73.89,73.93,23283.0,67.6339,67.6339,67.579,67.6156,23283.0
2021-02-17 12:40:00,73.94,74.06,73.93,74.03,31225.0,67.6248,67.7345,67.6156,67.7071,31225.0
2021-02-17 12:45:00,74.02,74.06,74.0,74.04,47399.0,67.6979,67.7345,67.6796,67.7162,47399.0
2021-02-17 12:50:00,74.02,74.06,73.93,73.93,41538.0,67.6979,67.7345,67.6156,67.6156,41538.0
2021-02-17 12:55:00,73.93,73.97,73.89,73.9,153404.0,67.6156,67.6522,67.579,67.5882,153404.0
2021-02-17 13:00:00,73.9,73.95,73.89,73.95,24577.0,67.5882,67.6339,67.579,67.6339,24577.0
2021-02-17 13:05:00,73.96,74.02,73.95,73.99,28440.0,67.6431,67.6979,67.6339,67.6705,28440.0
2021-02-17 13:10:00,73.98,74.02,73.97,73.99,43568.0,67.6614,67.6979,67.6522,67.6705,43568.0
2021-02-17 13:15:00,73.99,73.99,73.96,73.98,13957.0,67.6705,67.6705,67.6431,67.6614,13957.0
2021-02-17 13:20:00,73.98,73.99,73.94,73.96,18355.0,67.6614,67.6705,67.6248,67.6431,18355.0
2021-02-17 13:25:00,73.96,73.97,73.88,73.97,29712.0,67.6431,67.6522,67.5699,67.6522,29712.0
2021-02-17 13:30:00,73.98,73.99,73.93,73.99,11370.0,67.6614,67.6705,67.6156,67.6705,11370.0
2021-02-17 13:35:00,73.99,73.99,73.94,73.96,13178.0,67.6705,67.6705,67.6248,67.6431,13178.0
2021-02-17 13:40:00,73.96,74.04,73.96,74.0,20560.0,67.6431,67.7162,67.6431,67.6796,20560.0
2021-02-17 13:45:00,74.0,74.0,73.91,73.92,43437.0,67.6796,67.6796,67.5973,67.6065,43437.0
2021-02-17 13:50:00,73.92,73.95,73.9,73.95,38094.0,67.6065,67.6339,67.5882,67.6339,38094.0
2021-02-17 13:55:00,73.94,74.01,73.93,73.99,19875.0,67.6248,67.6888,67.6156,67.6705,19875.0
2021-02-17 14:00:00,73.99,74.13,73.97,74.11,22855.0,67.6705,67.7985,67.6522,67.7803,22855.0
2021-02-17 14:05:00,74.1,74.17,74.09,74.16,10011.0,67.7711,67.8351,67.762,67.826,10011.0
2021-02-17 14:10:00,74.16,74.16,74.08,74.1,20176.0,67.826,67.826,67.7528,67.7711,20176.0
2021-02-17 14:15:00,74.09,74.11,74.04,74.09,16153.0,67.762,67.7803,67.7162,67.762,16153.0
2021-02-17 14:20:00,74.09,74.1,74.03,74.03,86647.0,67.762,67.7711,67.7071,67.7071,86647.0
2021-02-17 14:25:00,74.04,74.06,73.99,74.0,17337.0,67.7162,67.7345,67.6705,67.6796,17337.0
2021-02-17 14:30:00,74.01,74.06,74.0,74.02,31953.0,67.6888,67.7345,67.6796,67.6979,31953.0
2021-02-17 14:35:00,74.02,74.04,73.99,74.04,31542.0,67.6979,67.7162,67.6705,67.7162,31542.0
2021-02-17 14:40:00,74.03,74.03,73.99,74.0,33369.0,67.7071,67.7071,67.6705,67.6796,33369.0
2021-02-17 14:45:00,74.01,74.05,74.0,74.03,23440.0,67.6888,67.7254,67.6796,67.7071,23440.0
2021-02-17 14:50:00,74.03,74.11,74.02,74.05,38643.0,67.7071,67.7803,67.6979,67.7254,38643.0
2021-02-17 14:55:00,74.05,74.12,74.05,74.1,49527.0,67.7254,67.7894,67.7254,67.7711,49527.0
2021-02-17 15:00:00,74.09,74.1,74.06,74.08,25244.0,67.762,67.7711,67.7345,67.7528,25244.0
2021-02-17 15:05:00,74.08,74.15,74.08,74.14,22177.0,67.7528,67.8168,67.7528,67.8077,22177.0
2021-02-17 15:10:00,74.14,74.14,74.07,74.09,25979.0,67.8077,67.8077,67.7437,67.762,25979.0
2021-02-17 15:15:00,74.09,74.12,74.07,74.11,45859.0,67.762,67.7894,67.7437,67.7803,45859.0
2021-02-17 15:20:00,74.1,74.14,74.08,74.14,73985.0,67.7711,67.8077,67.7528,67.8077,73985.0
2021-02-17 15:25:00,74.15,74.18,74.12,74.13,53996.0,67.8168,67.8443,67.7894,67.7985,53996.0
2021-02-17 15:30:00,74.13,74.16,74.08,74.13,75744.0,67.7985,67.826,67.7528,67.7985,75744.0
2021-02-17 15:35:00,74.12,74.17,74.1,74.12,91395.0,67.7894,67.8351,67.7711,67.7894,91395.0
2021-02-17 15:40:00,74.13,74.16,74.11,74.12,154671.0,67.7985,67.826,67.7803,67.7894,154671.0
2021-02-17 15:45:00,74.12,74.19,74.11,74.15,172078.0,67.7894,67.8534,67.7803,67.8168,172078.0
2021-02-17 15:50:00,74.16,74.23,74.15,74.22,129436.0,67.826,67.89,67.8168,67.8809,129436.0
2021-02-17 15:55:00,74.23,74.25,74.16,74.17,131998.0,67.89,67.9083,67.826,67.8351,131998.0
2021-02-18 09:30:00,73.97,73.97,73.65,73.91,133773.0,67.6522,67.6522,67.3595,67.5973,133773.0
2021-02-18 09:35:00,73.9,74.05,73.86,73.9,138456.0,67.5882,67.7254,67.5516,67.5882,138456.0
2021-02-18 09:40:00,73.89,73.91,73.76,73.82,113970.0,67.579,67.5973,67.4601,67.515,113970.0
2021-02-18 09:45:00,73.81,73.99,73.78,73.84,78715.0,67.5059,67.6705,67.4784,67.5333,78715.0
2021-02-18 09:50:00,73.84,73.85,73.66,73.66,65027.0,67.5333,67.5425,67.3687,67.3687,65027.0
2021-02-18 09:55:00,73.67,73.83,73.67,73.76,69495.0,67.3778,67.5242,67.3778,67.4601,69495.0
2021-02-18 10:00:00,73.75,73.77,73.65,73.66,97818.0,67.451,67.4693,67.3595,67.3687,97818.0
2021-02-18 10:05:00,73.65,73.66,73.37,73.46,113502.0,67.3595,67.3687,67.1035,67.1858,113502.0
2021-02-18 10:10:00,73.47,73.64,73.42,73.52,75123.0,67.1949,67.3504,67.1492,67.2406,75123.0
2021-02-18 10:15:00,73.52,73.53,73.4,73.41,129202.0,67.2406,67.2498,67.1309,67.14,129202.0
2021-02-18 10:20:00,73.41,73.52,73.38,73.47,283804.0,67.14,67.2406,67.1126,67.1949,283804.0
2021-02-18 10:25:00,73.46,73.56,73.36,73.56,58121.0,67.1858,67.2772,67.0943,67.2772,58121.0
2021-02-18 10:30:00,73.56,73.56,73.39,73.52,60344.0,67.2772,67.2772,67.1217,67.2406,60344.0
2021-02-18 10:35:00,73.51,73.57,73.45,73.54,38316.0,67.2315,67.2864,67.1766,67.2589,38316.0
2021-02-18 10:40:00,73.52,73.61,73.46,73.6,27428.0,67.2406,67.323,67.1858,67.3138,27428.0
2021-02-18 10:45:00,73.58,73.65,73.53,73.64,29905.0,67.2955,67.3595,67.2498,67.3504,29905.0
2021-02-18 10:50:00,73.65,73.67,73.58,73.67,25620.0,67.3595,67.3778,67.2955,67.3778,25620.0
2021-02-18 10:55:00,73.69,73.73,73.61,73.61,61115.0,67.3961,67.4327,67.323,67.323,61115.0
2021-02-18 11:00:00,73.61,73.73,73.58,73.69,68153.0,67.323,67.4327,67.2955,67.3961,68153.0
2021-02-18 11:05:00,73.7,73.73,73.64,73.66,26220.0,67.4053,67.4327,67.3504,67.3687,26220.0
2021-02-18 11:10:00,73.68,73.77,73.6,73.77,37052.0,67.387,67.4693,67.3138,67.4693,37052.0
2021-02-18 11:15:00,73.77,73.85,73.74,73.78,123059.0,67.4693,67.5425,67.4419,67.4784,123059.0
2021-02-18 11:20:00,73.79,73.83,73.73,73.75,53687.0,67.4876,67.5242,67.4327,67.451,53687.0
2021-02-18 11:25:00,73.75,73.79,73.71,73.74,41425.0,67.451,67.4876,67.4144,67.4419,41425.0
2021-02-18 11:30:00,73.72,73.77,73.68,73.72,204386.0,67.4236,67.4693,67.387,67.4236,204386.0
2021-02-18 11:35:00,73.72,73.79,73.71,73.74,171914.0,67.4236,67.4876,67.4144,67.4419,171914.0
2021-02-18 11:40:00,73.74,73.78,73.71,73.77,69456.0,67.4419,67.4784,67.4144,67.4693,69456.0
2021-02-18 11:45:00,73.77,73.82,73.74,73.8,228117.0,67.4693,67.515,67.4419,67.4967,228117.0
2021-02-18 11:50:00,73.8,73.87,73.79,73.85,35719.0,67.4967,67.5608,67.4876,67.5425,35719.0
2021-02-18 11:55:00,73.85,73.86,73.76,73.8,34339.0,67.5425,67.5516,67.4601,67.4967,34339.0
2021-02-18 12:00:00,73.8,73.8,73.7,73.7,43246.0,67.4967,67.4967,67.4053,67.4053,43246.0
2021-02-18 12:05:00,73.7,73.7,73.61,73.68,23896.0,67.4053,67.4053,67.323,67.387,23896.0
2021-02-18 12:10:00,73.68,73.71,73.65,73.65,211526.0,67.387,67.4144,67.3595,67.3595,211526.0
2021-02-18 12:15:00,73.65,73.65,73.59,73.64,41736.0,67.3595,67.3595,67.3047,67.3504,41736.0
2021-02-18 12:20:00,73.64,73.68,73.62,73.64,111401.0,67.3504,67.387,67.3321,67.3504,111401.0
2021-02-18 12:25:00,73.65,73.7,73.62,73.67,29165.0,67.3595,67.4053,67.3321,67.3778,29165.0
2021-02-18 12:30:00,73.67,73.68,73.61,73.62,28958.0,67.3778,67.387,67.323,67.3321,28958.0
2021-02-18 12:35:00,73.62,73.64,73.6,73.61,22246.0,67.3321,67.3504,67.3138,67.323,22246.0
2021-02-18 12:40:00,73.62,73.64,73.56,73.57,15196.0,67.3321,67.3504,67.2772,67.2864,15196.0
2021-02-18 12:45:00,73.57,73.62,73.55,73.57,67937.0,67.2864,67.3321,67.2681,67.2864,67937.0
2021-02-18 12:50:00,73.58,73.59,73.48,73.53,41142.0,67.2955,67.3047,67.2041,67.2498,41142.0
2021-02-18 12:55:00,73.53,73.57,73.52,73.53,38804.0,67.2498,67.2864,67.2406,67.2498,38804.0
2021-02-18 13:00:00,73.52,73.52,73.46,73.48,50944.0,67.2406,67.2406,67.1858,67.2041,50944.0
2021-02-18 13:05:00,73.45,73.51,73.44,73.45,29464.0,67.1766,67.2315,67.1675,67.1766,29464.0
2021-02-18 13:10:00,73.43,73.44,73.4,73.42,21061.0,67.1583,67.1675,67.1309,67.1492,21061.0
2021-02-18 13:15:00,73.42,73.52,73.4,73.52,23085.0,67.1492,67.2406,67.1309,67.2406,23085.0
2021-02-18 13:20:00,73.53,73.64,73.48,73.62,158036.0,67.2498,67.3504,67.2041,67.3321,158036.0
2021-02-18 13:25:00,73.62,73.68,73.6,73.67,57246.0,67.3321,67.387,67.3138,67.3778,57246.0
2021-02-18 13:30:00,73.66,73.74,73.66,73.73,67146.0,67.3687,67.4419,67.3687,67.4327,67146.0
2021-02-18 13:35:00,73.74,73.77,73.71,73.72,73539.0,67.4419,67.4693,67.4144,67.4236,73539.0
2021-02-18 13:40:00,73.72,73.76,73.7,73.76,48627.0,67.4236,67.4601,67.4053,67.4601,48627.0
2021-02-18 13:45:00,73.77,73.81,73.76,73.79,31759.0,67.4693,67.5059,67.4601,67.4876,31759.0
2021-02-18 13:50:00,73.79,73.81,73.76,73.8,27999.0,67.4876,67.5059,67.4601,67.4967,27999.0
2021-02-18 13:55:00,73.76,73.79,73.71,73.73,19083.0,67.4601,67.4876,67.4144,67.4327,19083.0
2021-02-18 14:00:00,73.73,73.85,73.72,73.82,57672.0,67.4327,67.5425,67.4236,67.515,57672.0
2021-02-18 14:05:00,73.82,73.85,73.8,73.82,47775.0,67.515,67.5425,67.4967,67.515,47775.0
2021-02-18 14:10:00,73.83,73.9,73.82,73.88,23209.0,67.5242,67.5882,67.515,67.5699,23209.0
2021-02-18 14:15:00,73.9,73.92,73.84,73.88,99277.0,67.5882,67.6065,67.5333,67.5699,99277.0
2021-02-18 14:20:00,73.89,73.92,73.83,73.92,126262.0,67.579,67.6065,67.5242,67.6065,126262.0
2021-02-18 14:25:00,73.92,73.95,73.89,73.91,21875.0,67.6065,67.6339,67.579,67.5973,21875.0
2021-02-18 14:30:00,73.91,73.93,73.86,73.87,22316.0,67.5973,67.6156,67.5516,67.5608,22316.0
2021-02-18 14:35:00,73.86,73.89,73.85,73.89,17279.0,67.5516,67.579,67.5425,67.579,17279.0
2021-02-18 14:40:00,73.9,73.91,73.81,73.81,20248.0,67.5882,67.5973,67.5059,67.5059,20248.0
2021-02-18 14:45:00,73.82,73.85,73.8,73.8,18942.0,67.515,67.5425,67.4967,67.4967,18942.0
2021-02-18 14:50:00,73.8,73.8,73.73,73.75,48973.0,67.4967,67.4967,67.4327,67.451,48973.0
2021-02-18 14:55:00,73.76,73.84,73.76,73.81,36316.0,67.4601,67.5333,67.4601,67.5059,36316.0
2021-02-18 15:00:00,73.81,73.82,73.77,73.8,34566.0,67.5059,67.515,67.4693,67.4967,34566.0
2021-02-18 15:05:00,73.8,73.83,73.77,73.83,35952.0,67.4967,67.5242,67.4693,67.5242,35952.0
2021-02-18 15:10:00,73.82,73.82,73.77,73.82,29961.0,67.515,67.515,67.4693,67.515,29961.0
2021-02-18 15:15:00,73.82,73.86,73.79,73.82,49514.0,67.515,67.5516,67.4876,67.515,49514.0
2021-02-18 15:20:00,73.82,73.82,73.74,73.75,28284.0,67.515,67.515,67.4419,67.451,28284.0
2021-02-18 15:25:00,73.75,73.79,73.75,73.76,26558.0,67.451,67.4876,67.451,67.4601,26558.0
2021-02-18 15:30:00,73.76,73.83,73.75,73.79,45582.0,67.4601,67.5242,67.451,67.4876,45582.0
2021-02-18 15:35:00,73.8,73.85,73.78,73.78,50796.0,67.4967,67.5425,67.4784,67.4784,50796.0
2021-02-18 15:40:00,73.78,73.8,73.74,73.77,56952.0,67.4784,67.4967,67.4419,67.4693,56952.0
2021-02-18 15:45:00,73.77,73.8,73.75,73.75,70052.0,67.4693,67.4967,67.451,67.451,70052.0
2021-02-18 15:50:00,73.75,73.79,73.68,73.68,218278.0,67.451,67.4876,67.387,67.387,218278.0
2021-02-18 15:55:00,73.68,73.72,73.62,73.7,192615.0,67.387,67.4236,67.3321,67.4053,192615.0
2021-02-19 09:30:00,74.11,74.29,74.1,74.27,103650.0,67.7803,67.9449,67.7711,67.9266,103650.0
2021-02-19 09:35:00,74.25,74.42,74.24,74.4,76784.0,67.9083,68.0638,67.8991,68.0455,76784.0
2021-02-19 09:40:00,74.4,74.57,74.38,74.56,60780.0,68.0455,68.201,68.0272,68.1918,60780.0
2021-02-19 09:45:00,74.55,74.69,74.52,74.66,67550.0,68.1827,68.3107,68.1552,68.2833,67550.0
2021-02-19 09:50:00,74.65,74.84,74.61,74.83,67813.0,68.2741,68.4479,68.2375,68.4388,67813.0
2021-02-19 09:55:00,74.83,75.1,74.82,75.1,81447.0,68.4388,68.6857,68.4296,68.6857,81447.0
2021-02-19 10:00:00,75.1,75.12,74.84,74.85,117151.0,68.6857,68.704,68.4479,68.457,117151.0
2021-02-19 10:05:00,74.86,75.04,74.85,74.97,162018.0,68.4662,68.6308,68.457,68.5668,162018.0
2021-02-19 10:10:00,74.97,74.98,74.84,74.85,71558.0,68.5668,68.5759,68.4479,68.457,71558.0
2021-02-19 10:15:00,74.86,74.9,74.78,74.83,44132.0,68.4662,68.5028,68.393,68.4388,44132.0
2021-02-19 10:20:00,74.83,74.9,74.8,74.87,52333.0,68.4388,68.5028,68.4113,68.4753,52333.0
2021-02-19 10:25:00,74.86,74.89,74.8,74.8,36969.0,68.4662,68.4936,68.4113,68.4113,36969.0
2021-02-19 10:30:00,74.8,74.87,74.76,74.81,44512.0,68.4113,68.4753,68.3747,68.4205,44512.0
2021-02-19 10:35:00,74.8,74.9,74.78,74.87,57303.0,68.4113,68.5028,68.393,68.4753,57303.0
2021-02-19 10:40:00,74.86,74.91,74.73,74.73,109276.0,68.4662,68.5119,68.3473,68.3473,109276.0
2021-02-19 10:45:00,74.73,74.84,74.73,74.84,29105.0,68.3473,68.4479,68.3473,68.4479,29105.0
2021-02-19 10:50:00,74.84,74.84,74.72,74.73,26020.0,68.4479,68.4479,68.3382,68.3473,26020.0
2021-02-19 10:55:00,74.72,74.76,74.66,74.67,35850.0,68.3382,68.3747,68.2833,68.2924,35850.0
2021-02-19 11:00:00,74.66,74.71,74.62,74.63,33068.0,68.2833,68.329,68.2467,68.2558,33068.0
2021-02-19 11:05:00,74.63,74.72,74.61,74.72,65005.0,68.2558,68.3382,68.2375,68.3382,65005.0
2021-02-19 11:10:00,74.72,74.74,74.67,74.73,29316.0,68.3382,68.3564,68.2924,68.3473,29316.0
2021-02-19 11:15:00,74.72,74.76,74.68,74.73,34039.0,68.3382,68.3747,68.3016,68.3473,34039.0
2021-02-19 11:20:00,74.72,74.79,74.72,74.77,36379.0,68.3382,68.4022,68.3382,68.3839,36379.0
2021-02-19 11:25:00,74.77,74.8,74.72,74.76,23815.0,68.3839,68.4113,68.3382,68.3747,23815.0
2021-02-19 11:30:00,74.76,74.81,74.74,74.81,33531.0,68.3747,68.4205,68.3564,68.4205,33531.0
2021-02-19 11:35:00,74.81,74.86,74.79,74.8,21028.0,68.4205,68.4662,68.4022,68.4113,21028.0
2021-02-19 11:40:00,74.8,74.81,74.74,74.75,17017.0,68.4113,68.4205,68.3564,68.3656,17017.0
2021-02-19 11:45:00,74.75,74.79,74.75,74.78,27241.0,68.3656,68.4022,68.3656,68.393,27241.0
2021-02-19 11:50:00,74.77,74.78,74.7,74.73,56254.0,68.3839,68.393,68.3199,68.3473,56254.0
2021-02-19 11:55:00,74.73,74.76,74.69,74.72,31825.0,68.3473,68.3747,68.3107,68.3382,31825.0
2021-02-19 12:00:00,74.71,74.76,74.67,74.75,55633.0,68.329,68.3747,68.2924,68.3656,55633.0
2021-02-19 12:05:00,74.75,74.77,74.71,74.72,30132.0,68.3656,68.3839,68.329,68.3382,30132.0
2021-02-19 12:10:00,74.73,74.75,74.71,74.73,14461.0,68.3473,68.3656,68.329,68.3473,14461.0
2021-02-19 12:15:00,74.73,74.79,74.73,74.73,20734.0,68.3473,68.4022,68.3473,68.3473,20734.0
2021-02-19 12:20:00,74.72,74.75,74.58,74.63,68806.0,68.3382,68.3656,68.2101,68.2558,68806.0
2021-02-19 12:25:00,74.62,74.68,74.62,74.65,28740.0,68.2467,68.3016,68.2467,68.2741,28740.0
2021-02-19 12:30:00,74.64,74.74,74.64,74.7,44274.0,68.265,68.3564,68.265,68.3199,44274.0
2021-02-19 12:35:00,74.71,74.79,74.71,74.78,28682.0,68.329,68.4022,68.329,68.393,28682.0
2021-02-19 12:40:00,74.77,74.77,74.68,74.7,24390.0,68.3839,68.3839,68.3016,68.3199,24390.0
2021-02-19 12:45:00,74.69,74.73,74.66,74.67,32658.0,68.3107,68.3473,68.2833,68.2924,32658.0
2021-02-19 12:50:00,74.67,74.68,74.59,74.65,32546.0,68.2924,68.3016,68.2193,68.2741,32546.0
2021-02-19 12:55:00,74.65,74.74,74.61,74.73,40198.0,68.2741,68.3564,68.2375,68.3473,40198.0
2021-02-19 13:00:00,74.72,74.76,74.69,74.76,36193.0,68.3382,68.3747,68.3107,68.3747,36193.0
2021-02-19 13:05:00,74.77,74.77,74.7,74.7,35890.0,68.3839,68.3839,68.3199,68.3199,35890.0
2021-02-19 13:10:00,74.7,74.79,74.7,74.76,39477.0,68.3199,68.4022,68.3199,68.3747,39477.0
2021-02-19 13:15:00,74.75,74.79,74.72,74.73,46915.0,68.3656,68.4022,68.3382,68.3473,46915.0
2021-02-19 13:20:00,74.72,74.75,74.69,74.73,71457.0,68.3382,68.3656,68.3107,68.3473,71457.0
2021-02-19 13:25:00,74.73,74.79,74.73,74.75,33120.0,68.3473,68.4022,68.3473,68.3656,33120.0
2021-02-19 13:30:00,74.75,74.77,74.7,74.73,18719.0,68.3656,68.3839,68.3199,68.3473,18719.0
2021-02-19 13:35:00,74.73,74.85,74.72,74.85,20706.0,68.3473,68.457,68.3382,68.457,20706.0
2021-02-19 13:40:00,74.84,74.9,74.81,74.9,18925.0,68.4479,68.5028,68.4205,68.5028,18925.0
2021-02-19 13:45:00,74.91,74.91,74.83,74.86,21332.0,68.5119,68.5119,68.4388,68.4662,21332.0
2021-02-19 13:50:00,74.86,74.92,74.86,74.92,17470.0,68.4662,68.5211,68.4662,68.5211,17470.0
2021-02-19 13:55:00,74.91,74.96,74.91,74.96,25981.0,68.5119,68.5577,68.5119,68.5577,25981.0
2021-02-19 14:00:00,74.95,74.97,74.88,74.91,38563.0,68.5485,68.5668,68.4845,68.5119,38563.0
2021-02-19 14:05:00,74.89,74.9,74.87,74.89,29449.0,68.4936,68.5028,68.4753,68.4936,29449.0
2021-02-19 14:10:00,74.89,74.91,74.87,74.88,44082.0,68.4936,68.5119,68.4753,68.4845,44082.0
2021-02-19 14:15:00,74.88,74.98,74.88,74.96,17359.0,68.4845,68.5759,68.4845,68.5577,17359.0
2021-02-19 14:20:00,74.95,74.96,74.83,74.86,28054.0,68.5485,68.5577,68.4388,68.4662,28054.0
2021-02-19 14:25:00,74.87,74.87,74.76,74.78,126682.0,68.4753,68.4753,68.3747,68.393,126682.0
2021-02-19 14:30:00,74.78,74.92,74.78,74.9,59569.0,68.393,68.5211,68.393,68.5028,59569.0
2021-02-19 14:35:00,74.9,74.96,74.89,74.94,23967.0,68.5028,68.5577,68.4936,68.5394,23967.0
2021-02-19 14:40:00,74.95,74.96,74.89,74.95,22770.0,68.5485,68.5577,68.4936,68.5485,22770.0
2021-02-19 14:45:00,74.95,75.03,74.93,74.99,65634.0,68.5485,68.6217,68.5302,68.5851,65634.0
2021-02-19 14:50:00,74.99,75.01,74.95,75.01,16808.0,68.5851,68.6034,68.5485,68.6034,16808.0
2021-02-19 14:55:00,75.01,75.08,75.0,75.07,25520.0,68.6034,68.6674,68.5942,68.6583,25520.0
2021-02-19 15:00:00,75.06,75.1,75.04,75.08,102284.0,68.6491,68.6857,68.6308,68.6674,102284.0
2021-02-19 15:05:00,75.08,75.08,75.02,75.05,53258.0,68.6674,68.6674,68.6125,68.64,53258.0
2021-02-19 15:10:00,75.04,75.21,75.04,75.18,319391.0,68.6308,68.7863,68.6308,68.7589,319391.0
2021-02-19 15:15:00,75.18,75.31,75.18,75.3,578384.0,68.7589,68.8778,68.7589,68.8686,578384.0
2021-02-19 15:20:00,75.3,75.3,75.26,75.26,122028.0,68.8686,68.8686,68.832,68.832,122028.0
2021-02-19 15:25:00,75.26,75.28,75.18,75.25,61126.0,68.832,68.8503,68.7589,68.8229,61126.0
2021-02-19 15:30:00,75.25,75.38,75.23,75.32,54771.0,68.8229,68.9418,68.8046,68.8869,54771.0
2021-02-19 15:35:00,75.31,75.32,75.26,75.28,56083.0,68.8778,68.8869,68.832,68.8503,56083.0
2021-02-19 15:40:00,75.28,75.29,75.16,75.16,66222.0,68.8503,68.8595,68.7406,68.7406,66222.0
2021-02-19 15:45:00,75.17,75.24,75.14,75.15,166070.0,68.7497,68.8137,68.7223,68.7314,166070.0
2021-02-19 15:50:00,75.15,75.17,75.03,75.03,134412.0,68.7314,68.7497,68.6217,68.6217,134412.0
2021-02-19 15:55:00,75.04,75.07,74.97,75.07,346341.0,68.6308,68.6583,68.5668,68.6583,346341.0
2021-02-22 09:30:00,74.92,75.01,74.73,74.76,115535.0,68.5211,68.6034,68.3473,68.3747,115535.0
2021-02-22 09:35:00,74.76,74.99,74.71,74.93,80649.0,68.3747,68.5851,68.329,68.5302,80649.0
2021-02-22 09:40:00,74.93,74.99,74.81,74.93,135253.0,68.5302,68.5851,68.4205,68.5302,135253.0
2021-02-22 09:45:00,74.94,75.05,74.87,74.95,102591.0,68.5394,68.64,68.4753,68.5485,102591.0
2021-02-22 09:50:00,74.95,75.12,74.93,75.1,88588.0,68.5485,68.704,68.5302,68.6857,88588.0
2021-02-22 09:55:00,75.11,75.14,74.98,75.14,95833.0,68.6948,68.7223,68.5759,68.7223,95833.0
2021-02-22 10:00:00,75.13,75.18,75.08,75.16,92974.0,68.7131,68.7589,68.6674,68.7406,92974.0
2021-02-22 10:05:00,75.15,75.27,75.15,75.22,82932.0,68.7314,68.8412,68.7314,68.7954,82932.0
2021-02-22 10:10:00,75.22,75.33,75.2,75.3,45221.0,68.7954,68.8961,68.7772,68.8686,45221.0
2021-02-22 10:15:00,75.29,75.29,75.05,75.08,80513.0,68.8595,68.8595,68.64,68.6674,80513.0
2021-02-22 10:20:00,75.07,75.17,75.06,75.16,36652.0,68.6583,68.7497,68.6491,68.7406,36652.0
2021-02-22 10:25:00,75.16,75.16,75.1,75.14,39739.0,68.7406,68.7406,68.6857,68.7223,39739.0
2021-02-22 10:30:00,75.14,75.14,75.03,75.04,78304.0,68.7223,68.7223,68.6217,68.6308,78304.0
2021-02-22 10:35:00,75.05,75.13,75.01,75.13,64836.0,68.64,68.7131,68.6034,68.7131,64836.0
2021-02-22 10:40:00,75.12,75.24,75.11,75.23,31495.0,68.704,68.8137,68.6948,68.8046,31495.0
2021-02-22 10:45:00,75.23,75.29,75.22,75.22,26558.0,68.8046,68.8595,68.7954,68.7954,26558.0
2021-02-22 10:50:00,75.22,75.23,75.08,75.08,67399.0,68.7954,68.8046,68.6674,68.6674,67399.0
2021-02-22 10:55:00,75.07,75.21,75.07,75.2,60284.0,68.6583,68.7863,68.6583,68.7772,60284.0
2021-02-22 11:00:00,75.2,75.32,75.2,75.32,46121.0,68.7772,68.8869,68.7772,68.8869,46121.0
2021-02-22 11:05:00,75.31,75.36,75.24,75.27,65388.0,68.8778,68.9235,68.8137,68.8412,65388.0
2021-02-22 11:10:00,75.28,75.37,75.23,75.35,74779.0,68.8503,68.9326,68.8046,68.9143,74779.0
2021-02-22 11:15:00,75.34,75.41,75.33,75.39,55329.0,68.9052,68.9692,68.8961,68.9509,55329.0
2021-02-22 11:20:00,75.39,75.41,75.33,75.34,43829.0,68.9509,68.9692,68.8961,68.9052,43829.0
2021-02-22 11:25:00,75.34,75.4,75.3,75.38,114086.0,68.9052,68.9601,68.8686,68.9418,114086.0
2021-02-22 11:30:00,75.38,75.41,75.34,75.36,39264.0,68.9418,68.9692,68.9052,68.9235,39264.0
2021-02-22 11:35:00,75.36,75.46,75.36,75.45,55383.0,68.9235,69.0149,68.9235,69.0058,55383.0
2021-02-22 11:40:00,75.45,75.46,75.39,75.42,39324.0,69.0058,69.0149,68.9509,68.9784,39324.0
2021-02-22 11:45:00,75.41,75.44,75.39,75.4,36331.0,68.9692,68.9967,68.9509,68.9601,36331.0
2021-02-22 11:50:00,75.41,75.48,75.41,75.43,36579.0,68.9692,69.0332,68.9692,68.9875,36579.0
2021-02-22 11:55:00,75.45,75.49,75.42,75.48,30298.0,69.0058,69.0424,68.9784,69.0332,30298.0
2021-02-22 12:00:00,75.48,75.53,75.44,75.51,41603.0,69.0332,69.079,68.9967,69.0607,41603.0
2021-02-22 12:05:00,75.51,75.53,75.43,75.44,34417.0,69.0607,69.079,68.9875,68.9967,34417.0
2021-02-22 12:10:00,75.44,75.46,75.39,75.44,28258.0,68.9967,69.0149,68.9509,68.9967,28258.0
2021-02-22 12:15:00,75.45,75.48,75.37,75.42,29676.0,69.0058,69.0332,68.9326,68.9784,29676.0
2021-02-22 12:20:00,75.41,75.51,75.39,75.5,38092.0,68.9692,69.0607,68.9509,69.0515,38092.0
2021-02-22 12:25:00,75.51,75.59,75.5,75.55,31907.0,69.0607,69.1338,69.0515,69.0973,31907.0
2021-02-22 12:30:00,75.54,75.57,75.52,75.56,119197.0,69.0881,69.1156,69.0698,69.1064,119197.0
2021-02-22 12:35:00,75.56,75.6,75.53,75.56,34035.0,69.1064,69.143,69.079,69.1064,34035.0
2021-02-22 12:40:00,75.56,75.59,75.52,75.53,24716.0,69.1064,69.1338,69.0698,69.079,24716.0
2021-02-22 12:45:00,75.53,75.54,75.48,75.49,16883.0,69.079,69.0881,69.0332,69.0424,16883.0
2021-02-22 12:50:00,75.49,75.51,75.47,75.5,23635.0,69.0424,69.0607,69.0241,69.0515,23635.0
2021-02-22 12:55:00,75.5,75.55,75.48,75.53,39613.0,69.0515,69.0973,69.0332,69.079,39613.0
2021-02-22 13:00:00,75.52,75.54,75.47,75.51,40750.0,69.0698,69.0881,69.0241,69.0607,40750.0
2021-02-22 13:05:00,75.5,75.53,75.48,75.49,29629.0,69.0515,69.079,69.0332,69.0424,29629.0
2021-02-22 13:10:00,75.49,75.53,75.49,75.51,19650.0,69.0424,69.079,69.0424,69.0607,19650.0
2021-02-22 13:15:00,75.5,75.54,75.48,75.49,24319.0,69.0515,69.0881,69.0332,69.0424,24319.0
2021-02-22 13:20:00,75.49,75.53,75.46,75.46,23268.0,69.0424,69.079,69.0149,69.0149,23268.0
2021-02-22 13:25:00,75.45,75.51,75.45,75.5,26936.0,69.0058,69.0607,69.0058,69.0515,26936.0
2021-02-22 13:30:00,75.5,75.62,75.5,75.59,201237.0,69.0515,69.1613,69.0515,69.1338,201237.0
2021-02-22 13:35:00,75.59,75.65,75.58,75.62,175756.0,69.1338,69.1887,69.1247,69.1613,175756.0
2021-02-22 13:40:00,75.62,75.63,75.57,75.62,198392.0,69.1613,69.1704,69.1156,69.1613,198392.0
2021-02-22 13:45:00,75.61,75.64,75.59,75.59,54379.0,69.1521,69.1796,69.1338,69.1338,54379.0
2021-02-22 13:50:00,75.59,75.62,75.54,75.55,20252.0,69.1338,69.1613,69.0881,69.0973,20252.0
2021-02-22 13:55:00,75.55,75.62,75.54,75.59,30357.0,69.0973,69.1613,69.0881,69.1338,30357.0
2021-02-22 14:00:00,75.59,75.6,75.55,75.56,25895.0,69.1338,69.143,69.0973,69.1064,25895.0
2021-02-22 14:05:00,75.56,75.58,75.52,75.53,35851.0,69.1064,69.1247,69.0698,69.079,35851.0
2021-02-22 14:10:00,75.53,75.55,75.46,75.48,35321.0,69.079,69.0973,69.0149,69.0332,35321.0
2021-02-22 14:15:00,75.48,75.55,75.48,75.49,45847.0,69.0332,69.0973,69.0332,69.0424,45847.0
2021-02-22 14:20:00,75.49,75.51,75.44,75.47,58148.0,69.0424,69.0607,68.9967,69.0241,58148.0
2021-02-22 14:25:00,75.47,75.53,75.46,75.52,29645.0,69.0241,69.079,69.0149,69.0698,29645.0
2021-02-22 14:30:00,75.52,75.54,75.49,75.53,21829.0,69.0698,69.0881,69.0424,69.079,21829.0
2021-02-22 14:35:00,75.53,75.55,75.5,75.53,43392.0,69.079,69.0973,69.0515,69.079,43392.0
2021-02-22 14:40:00,75.53,75.56,75.5,75.52,21507.0,69.079,69.1064,69.0515,69.0698,21507.0
2021-02-22 14:45:00,75.52,75.53,75.44,75.44,71757.0,69.0698,69.079,68.9967,68.9967,71757.0
2021-02-22 14:50:00,75.44,75.5,75.43,75.45,90581.0,68.9967,69.0515,68.9875,69.0058,90581.0
2021-02-22 14:55:00,75.44,75.49,75.43,75.49,62402.0,68.9967,69.0424,68.9875,69.0424,62402.0
2021-02-22 15:00:00,75.5,75.55,75.48,75.53,43716.0,69.0515,69.0973,69.0332,69.079,43716.0
2021-02-22 15:05:00,75.52,75.55,75.49,75.51,97939.0,69.0698,69.0973,69.0424,69.0607,97939.0
2021-02-22 15:10:00,75.51,75.51,75.43,75.47,199146.0,69.0607,69.0607,68.9875,69.0241,199146.0
2021-02-22 15:15:00,75.48,75.49,75.36,75.37,63343.0,69.0332,69.0424,68.9235,68.9326,63343.0
2021-02-22 15:20:00,75.36,75.42,75.29,75.31,42388.0,68.9235,68.9784,68.8595,68.8778,42388.0
2021-02-22 15:25:00,75.31,75.34,75.26,75.28,47635.0,68.8778,68.9052,68.832,68.8503,47635.0
2021-02-22 15:30:00,75.28,75.38,75.27,75.36,92176.0,68.8503,68.9418,68.8412,68.9235,92176.0
2021-02-22 15:35:00,75.36,75.39,75.29,75.36,114160.0,68.9235,68.9509,68.8595,68.9235,114160.0
2021-02-22 15:40:00,75.35,75.37,75.3,75.33,116810.0,68.9143,68.9326,68.8686,68.8961,116810.0
2021-02-22 15:45:00,75.33,75.41,75.33,75.35,57491.0,68.8961,68.9692,68.8961,68.9143,57491.0
2021-02-22 15:50:00,75.35,75.37,75.27,75.34,251986.0,68.9143,68.9326,68.8412,68.9052,251986.0
2021-02-22 15:55:00,75.34,75.37,75.27,75.35,237731.0,68.9052,68.9326,68.8412,68.9143,237731.0
2021-02-23 09:30:00,75.3,75.3,74.78,74.93,711238.0,68.8686,68.8686,68.393,68.5302,711238.0
2021-02-23 09:35:00,74.92,74.98,74.75,74.84,336957.0,68.5211,68.5759,68.3656,68.4479,336957.0
2021-02-23 09:40:00,74.83,74.83,74.42,74.49,312296.0,68.4388,68.4388,68.0638,68.1278,312296.0
2021-02-23 09:45:00,74.48,74.53,74.2,74.21,252369.0,68.1187,68.1644,67.8626,67.8717,252369.0
2021-02-23 09:50:00,74.2,74.55,73.96,74.54,303777.0,67.8626,68.1827,67.6431,68.1735,303777.0
2021-02-23 09:55:00,74.54,74.66,74.45,74.53,140796.0,68.1735,68.2833,68.0912,68.1644,140796.0
2021-02-23 10:00:00,74.5,74.65,74.29,74.62,83269.0,68.1369,68.2741,67.9449,68.2467,83269.0
2021-02-23 10:05:00,74.62,74.88,74.53,74.84,176166.0,68.2467,68.4845,68.1644,68.4479,176166.0
2021-02-23 10:10:00,74.84,74.95,74.78,74.87,119595.0,68.4479,68.5485,68.393,68.4753,119595.0
2021-02-23 10:15:00,74.87,74.87,74.69,74.78,86960.0,68.4753,68.4753,68.3107,68.393,86960.0
2021-02-23 10:20:00,74.79,74.95,74.76,74.95,71316.0,68.4022,68.5485,68.3747,68.5485,71316.0
2021-02-23 10:25:00,74.95,74.98,74.87,74.92,87473.0,68.5485,68.5759,68.4753,68.5211,87473.0
2021-02-23 10:30:00,74.92,74.93,74.58,74.73,115088.0,68.5211,68.5302,68.2101,68.3473,115088.0
2021-02-23 10:35:00,74.73,75.0,74.72,74.99,102875.0,68.3473,68.5942,68.3382,68.5851,102875.0
2021-02-23 10:40:00,74.99,75.13,74.92,75.11,74632.0,68.5851,68.7131,68.5211,68.6948,74632.0
2021-02-23 10:45:00,75.11,75.3,75.1,75.23,209949.0,68.6948,68.8686,68.6857,68.8046,209949.0
2021-02-23 10:50:00,75.22,75.33,75.18,75.33,237367.0,68.7954,68.8961,68.7589,68.8961,237367.0
2021-02-23 10:55:00,75.32,75.36,75.12,75.18,118975.0,68.8869,68.9235,68.704,68.7589,118975.0
2021-02-23 11:00:00,75.17,75.25,75.14,75.25,88397.0,68.7497,68.8229,68.7223,68.8229,88397.0
2021-02-23 11:05:00,75.27,75.28,75.11,75.26,58934.0,68.8412,68.8503,68.6948,68.832,58934.0
2021-02-23 11:10:00,75.27,75.29,75.08,75.13,64548.0,68.8412,68.8595,68.6674,68.7131,64548.0
2021-02-23 11:15:00,75.13,75.2,74.95,75.0,70079.0,68.7131,68.7772,68.5485,68.5942,70079.0
2021-02-23 11:20:00,75.01,75.06,74.93,75.03,60995.0,68.6034,68.6491,68.5302,68.6217,60995.0
2021-02-23 11:25:00,75.05,75.08,74.97,75.07,67899.0,68.64,68.6674,68.5668,68.6583,67899.0
2021-02-23 11:30:00,75.06,75.23,75.0,75.22,109646.0,68.6491,68.8046,68.5942,68.7954,109646.0
2021-02-23 11:35:00,75.23,75.25,75.19,75.2,66724.0,68.8046,68.8229,68.768,68.7772,66724.0
2021-02-23 11:40:00,75.21,75.26,75.04,75.06,66924.0,68.7863,68.832,68.6308,68.6491,66924.0
2021-02-23 11:45:00,75.05,75.09,74.99,75.01,45893.0,68.64,68.6766,68.5851,68.6034,45893.0
2021-02-23 11:50:00,75.01,75.09,74.98,75.06,32285.0,68.6034,68.6766,68.5759,68.6491,32285.0
2021-02-23 11:55:00,75.05,75.05,74.96,75.04,32272.0,68.64,68.64,68.5577,68.6308,32272.0
2021-02-23 12:00:00,75.03,75.04,74.88,74.92,51372.0,68.6217,68.6308,68.4845,68.5211,51372.0
2021-02-23 12:05:00,74.94,74.95,74.85,74.89,32331.0,68.5394,68.5485,68.457,68.4936,32331.0
2021-02-23 12:10:00,74.89,74.99,74.89,74.91,52932.0,68.4936,68.5851,68.4936,68.5119,52932.0
2021-02-23 12:15:00,74.9,74.97,74.82,74.92,109927.0,68.5028,68.5668,68.4296,68.5211,109927.0
2021-02-23 12:20:00,74.91,74.91,74.75,74.8,63064.0,68.5119,68.5119,68.3656,68.4113,63064.0
2021-02-23 12:25:00,74.8,74.91,74.78,74.86,33668.0,68.4113,68.5119,68.393,68.4662,33668.0
2021-02-23 12:30:00,74.85,74.95,74.82,74.9,50975.0,68.457,68.5485,68.4296,68.5028,50975.0
2021-02-23 12:35:00,74.89,74.89,74.73,74.83,67255.0,68.4936,68.4936,68.3473,68.4388,67255.0
2021-02-23 12:40:00,74.82,74.86,74.8,74.82,67943.0,68.4296,68.4662,68.4113,68.4296,67943.0
2021-02-23 12:45:00,74.82,74.9,74.82,74.83,43076.0,68.4296,68.5028,68.4296,68.4388,43076.0
2021-02-23 12:50:00,74.82,74.9,74.75,74.89,39907.0,68.4296,68.5028,68.3656,68.4936,39907.0
2021-02-23 12:55:00,74.89,74.9,74.64,74.67,43957.0,68.4936,68.5028,68.265,68.2924,43957.0
2021-02-23 13:00:00,74.67,74.85,74.6,74.76,124625.0,68.2924,68.457,68.2284,68.3747,124625.0
2021-02-23 13:05:00,74.76,74.8,74.71,74.77,30950.0,68.3747,68.4113,68.329,68.3839,30950.0
2021-02-23 13:10:00,74.76,74.83,74.71,74.81,44564.0,68.3747,68.4388,68.329,68.4205,44564.0
2021-02-23 13:15:00,74.81,74.91,74.8,74.87,76552.0,68.4205,68.5119,68.4113,68.4753,76552.0
2021-02-23 13:20:00,74.87,74.94,74.85,74.9,100443.0,68.4753,68.5394,68.457,68.5028,100443.0
2021-02-23 13:25:00,74.9,74.94,74.86,74.92,149479.0,68.5028,68.5394,68.4662,68.5211,149479.0
2021-02-23 13:30:00,74.91,74.94,74.88,74.92,78526.0,68.5119,68.5394,68.4845,68.5211,78526.0
2021-02-23 13:35:00,74.91,74.99,74.89,74.98,109183.0,68.5119,68.5851,68.4936,68.5759,109183.0
2021-02-23 13:40:00,74.98,75.0,74.87,74.91,68174.0,68.5759,68.5942,68.4753,68.5119,68174.0
2021-02-23 13:45:00,74.91,74.95,74.87,74.94,57476.0,68.5119,68.5485,68.4753,68.5394,57476.0
2021-02-23 13:50:00,74.93,75.03,74.92,74.94,53346.0,68.5302,68.6217,68.5211,68.5394,53346.0
2021-02-23 13:55:00,74.95,75.07,74.94,74.97,75420.0,68.5485,68.6583,68.5394,68.5668,75420.0
2021-02-23 14:00:00,74.95,75.04,74.93,74.97,67182.0,68.5485,68.6308,68.5302,68.5668,67182.0
2021-02-23 14:05:00,74.98,75.05,74.97,75.05,206701.0,68.5759,68.64,68.5668,68.64,206701.0
2021-02-23 14:10:00,75.07,75.16,75.05,75.14,204591.0,68.6583,68.7406,68.64,68.7223,204591.0
2021-02-23 14:15:00,75.14,75.27,75.14,75.27,238885.0,68.7223,68.8412,68.7223,68.8412,238885.0
2021-02-23 14:20:00,75.27,75.32,75.25,75.3,188724.0,68.8412,68.8869,68.8229,68.8686,188724.0
2021-02-23 14:25:00,75.3,75.39,75.26,75.37,152803.0,68.8686,68.9509,68.832,68.9326,152803.0
2021-02-23 14:30:00,75.37,75.4,75.2,75.2,163457.0,68.9326,68.9601,68.7772,68.7772,163457.0
2021-02-23 14:35:00,75.21,75.36,75.19,75.34,100341.0,68.7863,68.9235,68.768,68.9052,100341.0
2021-02-23 14:40:00,75.35,75.46,75.35,75.45,167703.0,68.9143,69.0149,68.9143,69.0058,167703.0
2021-02-23 14:45:00,75.45,75.46,75.36,75.4,70321.0,69.0058,69.0149,68.9235,68.9601,70321.0
2021-02-23 14:50:00,75.39,75.54,75.38,75.44,208571.0,68.9509,69.0881,68.9418,68.9967,208571.0
2021-02-23 14:55:00,75.44,75.48,75.39,75.44,55657.0,68.9967,69.0332,68.9509,68.9967,55657.0
2021-02-23 15:00:00,75.45,75.54,75.43,75.53,121873.0,69.0058,69.0881,68.9875,69.079,121873.0
2021-02-23 15:05:00,75.54,75.61,75.52,75.61,101770.0,69.0881,69.1521,69.0698,69.1521,101770.0
2021-02-23 15:10:00,75.61,75.66,75.52,75.62,200662.0,69.1521,69.1979,69.0698,69.1613,200662.0
2021-02-23 15:15:00,75.62,75.68,75.59,75.67,53251.0,69.1613,69.2162,69.1338,69.207,53251.0
2021-02-23 15:20:00,75.67,75.73,75.64,75.68,94850.0,69.207,69.2619,69.1796,69.2162,94850.0
2021-02-23 15:25:00,75.7,75.79,75.68,75.76,118472.0,69.2345,69.3168,69.2162,69.2893,118472.0
2021-02-23 15:30:00,75.76,75.77,75.67,75.68,106197.0,69.2893,69.2985,69.207,69.2162,106197.0
2021-02-23 15:35:00,75.68,75.78,75.67,75.76,149717.0,69.2162,69.3076,69.207,69.2893,149717.0
2021-02-23 15:40:00,75.76,75.8,75.68,75.68,102254.0,69.2893,69.3259,69.2162,69.2162,102254.0
2021-02-23 15:45:00,75.69,75.78,75.67,75.67,106865.0,69.2253,69.3076,69.207,69.207,106865.0
2021-02-23 15:50:00,75.68,75.73,75.66,75.67,171405.0,69.2162,69.2619,69.1979,69.207,171405.0
2021-02-23 15:55:00,75.67,75.7,75.58,75.58,380133.0,69.207,69.2345,69.1247,69.1247,380133.0
2021-02-24 09:30:00,75.64,75.93,75.53,75.72,222979.0,69.1796,69.4448,69.079,69.2527,222979.0
2021-02-24 09:35:00,75.7,75.8,75.63,75.76,155970.0,69.2345,69.3259,69.1704,69.2893,155970.0
2021-02-24 09:40:00,75.77,75.84,75.7,75.82,179848.0,69.2985,69.3625,69.2345,69.3442,179848.0
2021-02-24 09:45:00,75.84,75.97,75.76,75.94,111800.0,69.3625,69.4814,69.2893,69.454,111800.0
2021-02-24 09:50:00,75.93,75.94,75.57,75.6,321949.0,69.4448,69.454,69.1156,69.143,321949.0
2021-02-24 09:55:00,75.62,75.83,75.61,75.75,112703.0,69.1613,69.3533,69.1521,69.2802,112703.0
2021-02-24 10:00:00,75.75,75.95,75.67,75.75,83501.0,69.2802,69.4631,69.207,69.2802,83501.0
2021-02-24 10:05:00,75.75,75.79,75.44,75.51,106034.0,69.2802,69.3168,68.9967,69.0607,106034.0
2021-02-24 10:10:00,75.5,75.52,75.36,75.43,71935.0,69.0515,69.0698,68.9235,68.9875,71935.0
2021-02-24 10:15:00,75.42,75.59,75.41,75.55,46508.0,68.9784,69.1338,68.9692,69.0973,46508.0
2021-02-24 10:20:00,75.54,75.71,75.53,75.7,64144.0,69.0881,69.2436,69.079,69.2345,64144.0
2021-02-24 10:25:00,75.7,75.71,75.56,75.63,57908.0,69.2345,69.2436,69.1064,69.1704,57908.0
2021-02-24 10:30:00,75.65,75.82,75.6,75.71,63317.0,69.1887,69.3442,69.143,69.2436,63317.0
2021-02-24 10:35:00,75.71,75.79,75.7,75.78,44690.0,69.2436,69.3168,69.2345,69.3076,44690.0
2021-02-24 10:40:00,75.78,75.89,75.74,75.84,64122.0,69.3076,69.4082,69.271,69.3625,64122.0
2021-02-24 10:45:00,75.83,75.99,75.82,75.96,141421.0,69.3533,69.4997,69.3442,69.4722,141421.0
2021-02-24 10:50:00,75.96,76.0,75.9,75.98,217146.0,69.4722,69.5088,69.4174,69.4905,217146.0
2021-02-24 10:55:00,75.98,76.09,75.96,75.98,267110.0,69.4905,69.5911,69.4722,69.4905,267110.0
2021-02-24 11:00:00,75.98,76.07,75.94,75.97,49434.0,69.4905,69.5728,69.454,69.4814,49434.0
2021-02-24 11:05:00,75.97,76.03,75.96,75.98,45304.0,69.4814,69.5363,69.4722,69.4905,45304.0
2021-02-24 11:10:00,75.98,75.99,75.9,75.92,98417.0,69.4905,69.4997,69.4174,69.4357,98417.0
2021-02-24 11:15:00,75.95,75.98,75.92,75.96,36764.0,69.4631,69.4905,69.4357,69.4722,36764.0
2021-02-24 11:20:00,75.97,76.04,75.95,76.03,149244.0,69.4814,69.5454,69.4631,69.5363,149244.0
2021-02-24 11:25:00,76.03,76.13,75.99,76.0,54171.0,69.5363,69.6277,69.4997,69.5088,54171.0
2021-02-24 11:30:00,76.0,76.12,76.0,76.11,54371.0,69.5088,69.6186,69.5088,69.6094,54371.0
2021-02-24 11:35:00,76.11,76.22,76.11,76.21,29939.0,69.6094,69.71,69.6094,69.7009,29939.0
2021-02-24 11:40:00,76.2,76.21,76.09,76.11,29154.0,69.6917,69.7009,69.5911,69.6094,29154.0
2021-02-24 11:45:00,76.11,76.18,76.09,76.14,25348.0,69.6094,69.6735,69.5911,69.6369,25348.0
2021-02-24 11:50:00,76.14,76.15,76.05,76.07,18558.0,69.6369,69.646,69.5546,69.5728,18558.0
2021-02-24 11:55:00,76.07,76.13,76.05,76.09,28340.0,69.5728,69.6277,69.5546,69.5911,28340.0
2021-02-24 12:00:00,76.09,76.14,76.08,76.09,66714.0,69.5911,69.6369,69.582,69.5911,66714.0
2021-02-24 12:05:00,76.08,76.15,76.08,76.12,23879.0,69.582,69.646,69.582,69.6186,23879.0
2021-02-24 12:10:00,76.13,76.16,76.1,76.11,17682.0,69.6277,69.6552,69.6003,69.6094,17682.0
2021-02-24 12:15:00,76.11,76.15,76.11,76.15,29252.0,69.6094,69.646,69.6094,69.646,29252.0
2021-02-24 12:20:00,76.13,76.34,76.13,76.31,212673.0,69.6277,69.8198,69.6277,69.7924,212673.0
2021-02-24 12:25:00,76.3,76.4,76.3,76.39,38789.0,69.7832,69.8747,69.7832,69.8655,38789.0
2021-02-24 12:30:00,76.4,76.43,76.34,76.37,76524.0,69.8747,69.9021,69.8198,69.8472,76524.0
2021-02-24 12:35:00,76.37,76.48,76.36,76.4,170353.0,69.8472,69.9478,69.8381,69.8747,170353.0
2021-02-24 12:40:00,76.39,76.41,76.33,76.34,39623.0,69.8655,69.8838,69.8106,69.8198,39623.0
2021-02-24 12:45:00,76.34,76.37,76.29,76.31,57954.0,69.8198,69.8472,69.7741,69.7924,57954.0
2021-02-24 12:50:00,76.31,76.33,76.26,76.27,29012.0,69.7924,69.8106,69.7466,69.7558,29012.0
2021-02-24 12:55:00,76.28,76.28,76.18,76.2,18408.0,69.7649,69.7649,69.6735,69.6917,18408.0
2021-02-24 13:00:00,76.19,76.24,76.16,76.24,28045.0,69.6826,69.7283,69.6552,69.7283,28045.0
2021-02-24 13:05:00,76.24,76.35,76.24,76.33,31773.0,69.7283,69.8289,69.7283,69.8106,31773.0
2021-02-24 13:10:00,76.33,76.36,76.29,76.32,50614.0,69.8106,69.8381,69.7741,69.8015,50614.0
2021-02-24 13:15:00,76.32,76.32,76.26,76.31,47173.0,69.8015,69.8015,69.7466,69.7924,47173.0
2021-02-24 13:20:00,76.32,76.33,76.27,76.29,34542.0,69.8015,69.8106,69.7558,69.7741,34542.0
2021-02-24 13:25:00,76.29,76.39,76.29,76.37,36291.0,69.7741,69.8655,69.7741,69.8472,36291.0
2021-02-24 13:30:00,76.38,76.44,76.37,76.44,72898.0,69.8564,69.9112,69.8472,69.9112,72898.0
2021-02-24 13:35:00,76.45,76.5,76.44,76.45,67723.0,69.9204,69.9661,69.9112,69.9204,67723.0
2021-02-24 13:40:00,76.44,76.51,76.43,76.48,153549.0,69.9112,69.9753,69.9021,69.9478,153549.0
2021-02-24 13:45:00,76.49,76.51,76.43,76.48,100860.0,69.957,69.9753,69.9021,69.9478,100860.0
2021-02-24 13:50:00,76.48,76.52,76.46,76.51,42488.0,69.9478,69.9844,69.9295,69.9753,42488.0
2021-02-24 13:55:00,76.52,76.56,76.49,76.55,58229.0,69.9844,70.021,69.957,70.0119,58229.0
2021-02-24 14:00:00,76.55,76.58,76.48,76.49,48601.0,70.0119,70.0393,69.9478,69.957,48601.0
2021-02-24 14:05:00,76.49,76.5,76.42,76.44,46995.0,69.957,69.9661,69.893,69.9112,46995.0
2021-02-24 14:10:00,76.44,76.46,76.39,76.4,30764.0,69.9112,69.9295,69.8655,69.8747,30764.0
2021-02-24 14:15:00,76.41,76.48,76.41,76.48,36243.0,69.8838,69.9478,69.8838,69.9478,36243.0
2021-02-24 14:20:00,76.48,76.48,76.42,76.48,74129.0,69.9478,69.9478,69.893,69.9478,74129.0
2021-02-24 14:25:00,76.47,76.47,76.43,76.45,66150.0,69.9387,69.9387,69.9021,69.9204,66150.0
2021-02-24 14:30:00,76.45,76.5,76.38,76.41,78334.0,69.9204,69.9661,69.8564,69.8838,78334.0
2021-02-24 14:35:00,76.4,76.4,76.34,76.37,36664.0,69.8747,69.8747,69.8198,69.8472,36664.0
2021-02-24 14:40:00,76.37,76.38,76.32,76.32,44691.0,69.8472,69.8564,69.8015,69.8015,44691.0
2021-02-24 14:45:00,76.32,76.33,76.26,76.26,32469.0,69.8015,69.8106,69.7466,69.7466,32469.0
2021-02-24 14:50:00,76.25,76.34,76.25,76.33,39459.0,69.7375,69.8198,69.7375,69.8106,39459.0
2021-02-24 14:55:00,76.34,76.35,76.28,76.29,33818.0,69.8198,69.8289,69.7649,69.7741,33818.0
2021-02-24 15:00:00,76.29,76.35,76.29,76.34,32399.0,69.7741,69.8289,69.7741,69.8198,32399.0
2021-02-24 15:05:00,76.35,76.39,76.32,76.38,34486.0,69.8289,69.8655,69.8015,69.8564,34486.0
2021-02-24 15:10:00,76.37,76.4,76.35,76.38,38027.0,69.8472,69.8747,69.8289,69.8564,38027.0
2021-02-24 15:15:00,76.37,76.43,76.37,76.4,50988.0,69.8472,69.9021,69.8472,69.8747,50988.0
2021-02-24 15:20:00,76.39,76.47,76.39,76.46,123242.0,69.8655,69.9387,69.8655,69.9295,123242.0
2021-02-24 15:25:00,76.45,76.5,76.44,76.49,62762.0,69.9204,69.9661,69.9112,69.957,62762.0
2021-02-24 15:30:00,76.5,76.52,76.46,76.48,118605.0,69.9661,69.9844,69.9295,69.9478,118605.0
2021-02-24 15:35:00,76.49,76.5,76.39,76.4,83353.0,69.957,69.9661,69.8655,69.8747,83353.0
2021-02-24 15:40:00,76.39,76.41,76.33,76.36,163041.0,69.8655,69.8838,69.8106,69.8381,163041.0
2021-02-24 15:45:00,76.36,76.41,76.35,76.38,155118.0,69.8381,69.8838,69.8289,69.8564,155118.0
2021-02-24 15:50:00,76.38,76.4,76.3,76.37,233583.0,69.8564,69.8747,69.7832,69.8472,233583.0
2021-02-24 15:55:00,76.36,76.39,76.26,76.29,454576.0,69.8381,69.8655,69.7466,69.7741,454576.0
2021-02-25 09:30:00,76.09,76.24,76.02,76.15,85771.0,69.5911,69.7283,69.5271,69.646,85771.0
2021-02-25 09:35:00,76.16,76.24,76.09,76.17,128597.0,69.6552,69.7283,69.5911,69.6643,128597.0
2021-02-25 09:40:00,76.17,76.21,76.07,76.17,77924.0,69.6643,69.7009,69.5728,69.6643,77924.0
2021-02-25 09:45:00,76.16,76.2,76.04,76.06,84923.0,69.6552,69.6917,69.5454,69.5637,84923.0
2021-02-25 09:50:00,76.06,76.21,76.05,76.12,95835.0,69.5637,69.7009,69.5546,69.6186,95835.0
2021-02-25 09:55:00,76.09,76.14,75.95,75.98,39441.0,69.5911,69.6369,69.4631,69.4905,39441.0
2021-02-25 10:00:00,75.98,75.99,75.85,75.87,80710.0,69.4905,69.4997,69.3716,69.3899,80710.0
2021-02-25 10:05:00,75.86,75.88,75.62,75.73,101016.0,69.3808,69.3991,69.1613,69.2619,101016.0
2021-02-25 10:10:00,75.75,75.83,75.71,75.74,101834.0,69.2802,69.3533,69.2436,69.271,101834.0
2021-02-25 10:15:00,75.73,75.74,75.57,75.66,124403.0,69.2619,69.271,69.1156,69.1979,124403.0
2021-02-25 10:20:00,75.66,75.8,75.66,75.73,67182.0,69.1979,69.3259,69.1979,69.2619,67182.0
2021-02-25 10:25:00,75.74,75.75,75.53,75.6,83048.0,69.271,69.2802,69.079,69.143,83048.0
2021-02-25 10:30:00,75.59,75.59,75.39,75.42,77774.0,69.1338,69.1338,68.9509,68.9784,77774.0
2021-02-25 10:35:00,75.42,75.42,75.24,75.28,542371.0,68.9784,68.9784,68.8137,68.8503,542371.0
2021-02-25 10:40:00,75.28,75.41,75.24,75.39,137226.0,68.8503,68.9692,68.8137,68.9509,137226.0
2021-02-25 10:45:00,75.38,75.38,75.2,75.2,211285.0,68.9418,68.9418,68.7772,68.7772,211285.0
2021-02-25 10:50:00,75.2,75.27,75.1,75.27,104205.0,68.7772,68.8412,68.6857,68.8412,104205.0
2021-02-25 10:55:00,75.26,75.4,75.25,75.39,81763.0,68.832,68.9601,68.8229,68.9509,81763.0
2021-02-25 11:00:00,75.39,75.46,75.34,75.41,69524.0,68.9509,69.0149,68.9052,68.9692,69524.0
2021-02-25 11:05:00,75.41,75.44,75.36,75.42,69366.0,68.9692,68.9967,68.9235,68.9784,69366.0
2021-02-25 11:10:00,75.42,75.43,75.32,75.36,34732.0,68.9784,68.9875,68.8869,68.9235,34732.0
2021-02-25 11:15:00,75.34,75.51,75.32,75.49,46617.0,68.9052,69.0607,68.8869,69.0424,46617.0
2021-02-25 11:20:00,75.49,75.51,75.37,75.43,50092.0,69.0424,69.0607,68.9326,68.9875,50092.0
2021-02-25 11:25:00,75.43,75.5,75.39,75.48,90027.0,68.9875,69.0515,68.9509,69.0332,90027.0
2021-02-25 11:30:00,75.47,75.47,75.39,75.39,58376.0,69.0241,69.0241,68.9509,68.9509,58376.0
2021-02-25 11:35:00,75.39,75.39,75.26,75.35,45452.0,68.9509,68.9509,68.832,68.9143,45452.0
2021-02-25 11:40:00,75.36,75.37,75.21,75.28,35446.0,68.9235,68.9326,68.7863,68.8503,35446.0
2021-02-25 11:45:00,75.27,75.27,75.11,75.18,60343.0,68.8412,68.8412,68.6948,68.7589,60343.0
2021-02-25 11:50:00,75.19,75.27,75.07,75.24,88184.0,68.768,68.8412,68.6583,68.8137,88184.0
2021-02-25 11:55:00,75.23,75.27,75.08,75.14,74103.0,68.8046,68.8412,68.6674,68.7223,74103.0
2021-02-25 12:00:00,75.12,75.17,75.05,75.17,86461.0,68.704,68.7497,68.64,68.7497,86461.0
2021-02-25 12:05:00,75.16,75.35,75.12,75.34,324685.0,68.7406,68.9143,68.704,68.9052,324685.0
2021-02-25 12:10:00,75.33,75.49,75.21,75.45,254632.0,68.8961,69.0424,68.7863,69.0058,254632.0
2021-02-25 12:15:00,75.44,75.5,75.4,75.4,51382.0,68.9967,69.0515,68.9601,68.9601,51382.0
2021-02-25 12:20:00,75.42,75.43,75.28,75.33,59344.0,68.9784,68.9875,68.8503,68.8961,59344.0
2021-02-25 12:25:00,75.34,75.34,75.15,75.17,115815.0,68.9052,68.9052,68.7314,68.7497,115815.0
2021-02-25 12:30:00,75.17,75.18,74.97,75.01,116020.0,68.7497,68.7589,68.5668,68.6034,116020.0
2021-02-25 12:35:00,75.01,75.14,74.98,75.14,76241.0,68.6034,68.7223,68.5759,68.7223,76241.0
2021-02-25 12:40:00,75.14,75.14,75.03,75.08,46539.0,68.7223,68.7223,68.6217,68.6674,46539.0
2021-02-25 12:45:00,75.08,75.12,74.96,75.03,53335.0,68.6674,68.704,68.5577,68.6217,53335.0
2021-02-25 12:50:00,75.02,75.03,74.74,74.74,73598.0,68.6125,68.6217,68.3564,68.3564,73598.0
2021-02-25 12:55:00,74.73,74.81,74.64,74.65,240299.0,68.3473,68.4205,68.265,68.2741,240299.0
2021-02-25 13:00:00,74.65,74.77,74.46,74.56,194857.0,68.2741,68.3839,68.1004,68.1918,194857.0
2021-02-25 13:05:00,74.57,74.61,74.42,74.6,208996.0,68.201,68.2375,68.0638,68.2284,208996.0
2021-02-25 13:10:00,74.6,74.74,74.47,74.74,95372.0,68.2284,68.3564,68.1095,68.3564,95372.0
2021-02-25 13:15:00,74.73,74.73,74.57,74.73,87534.0,68.3473,68.3473,68.201,68.3473,87534.0
2021-02-25 13:20:00,74.73,74.84,74.69,74.78,76289.0,68.3473,68.4479,68.3107,68.393,76289.0
2021-02-25 13:25:00,74.8,74.81,74.61,74.75,91261.0,68.4113,68.4205,68.2375,68.3656,91261.0
2021-02-25 13:30:00,74.74,74.8,74.66,74.69,81020.0,68.3564,68.4113,68.2833,68.3107,81020.0
2021-02-25 13:35:00,74.69,74.76,74.58,74.76,53213.0,68.3107,68.3747,68.2101,68.3747,53213.0
2021-02-25 13:40:00,74.76,74.84,74.68,74.84,72223.0,68.3747,68.4479,68.3016,68.4479,72223.0
2021-02-25 13:45:00,74.83,74.84,74.72,74.76,78059.0,68.4388,68.4479,68.3382,68.3747,78059.0
2021-02-25 13:50:00,74.76,74.76,74.57,74.62,40697.0,68.3747,68.3747,68.201,68.2467,40697.0
2021-02-25 13:55:00,74.62,74.73,74.55,74.73,46808.0,68.2467,68.3473,68.1827,68.3473,46808.0
2021-02-25 14:00:00,74.73,74.85,74.65,74.83,81260.0,68.3473,68.457,68.2741,68.4388,81260.0
2021-02-25 14:05:00,74.83,74.96,74.8,74.93,49202.0,68.4388,68.5577,68.4113,68.5302,49202.0
2021-02-25 14:10:00,74.93,74.96,74.86,74.86,27688.0,68.5302,68.5577,68.4662,68.4662,27688.0
2021-02-25 14:15:00,74.89,75.05,74.88,75.05,68150.0,68.4936,68.64,68.4845,68.64,68150.0
2021-02-25 14:20:00,75.04,75.15,75.01,75.12,58794.0,68.6308,68.7314,68.6034,68.704,58794.0
2021-02-25 14:25:00,75.11,75.11,75.02,75.06,37336.0,68.6948,68.6948,68.6125,68.6491,37336.0
2021-02-25 14:30:00,75.06,75.06,74.92,74.92,66218.0,68.6491,68.6491,68.5211,68.5211,66218.0
2021-02-25 14:35:00,74.92,74.94,74.77,74.78,37607.0,68.5211,68.5394,68.3839,68.393,37607.0
2021-02-25 14:40:00,74.77,74.9,74.76,74.85,46175.0,68.3839,68.5028,68.3747,68.457,46175.0
2021-02-25 14:45:00,74.85,74.89,74.74,74.77,46442.0,68.457,68.4936,68.3564,68.3839,46442.0
2021-02-25 14:50:00,74.77,74.86,74.69,74.72,37522.0,68.3839,68.4662,68.3107,68.3382,37522.0
2021-02-25 14:55:00,74.72,74.79,74.7,74.74,38180.0,68.3382,68.4022,68.3199,68.3564,38180.0
2021-02-25 15:00:00,74.73,74.86,74.7,74.7,76695.0,68.3473,68.4662,68.3199,68.3199,76695.0
2021-02-25 15:05:00,74.7,74.74,74.49,74.51,44777.0,68.3199,68.3564,68.1278,68.1461,44777.0
2021-02-25 15:10:00,74.51,74.63,74.51,74.53,367755.0,68.1461,68.2558,68.1461,68.1644,367755.0
2021-02-25 15:15:00,74.52,74.55,74.41,74.47,152224.0,68.1552,68.1827,68.0546,68.1095,152224.0
2021-02-25 15:20:00,74.47,74.56,74.4,74.42,123710.0,68.1095,68.1918,68.0455,68.0638,123710.0
2021-02-25 15:25:00,74.42,74.56,74.42,74.46,134216.0,68.0638,68.1918,68.0638,68.1004,134216.0
2021-02-25 15:30:00,74.46,74.6,74.36,74.36,154674.0,68.1004,68.2284,68.0089,68.0089,154674.0
2021-02-25 15:35:00,74.35,74.39,74.2,74.37,154539.0,67.9998,68.0363,67.8626,68.018,154539.0
2021-02-25 15:40:00,74.39,74.62,74.28,74.6,461206.0,68.0363,68.2467,67.9357,68.2284,461206.0
2021-02-25 15:45:00,74.59,74.77,74.54,74.63,172550.0,68.2193,68.3839,68.1735,68.2558,172550.0
2021-02-25 15:50:00,74.64,74.71,74.52,74.64,275554.0,68.265,68.329,68.1552,68.265,275554.0
2021-02-25 15:55:00,74.64,74.64,74.49,74.52,491764.0,68.265,68.265,68.1278,68.1552,491764.0
2021-02-26 09:30:00,74.31,74.39,74.04,74.2,211892.0,67.9632,68.0363,67.7162,67.8626,211892.0
2021-02-26 09:35:00,74.18,74.28,74.13,74.15,115165.0,67.8443,67.9357,67.7985,67.8168,115165.0
2021-02-26 09:40:00,74.14,74.31,74.06,74.28,117063.0,67.8077,67.9632,67.7345,67.9357,117063.0
2021-02-26 09:45:00,74.28,74.54,74.21,74.23,140409.0,67.9357,68.1735,67.8717,67.89,140409.0
2021-02-26 09:50:00,74.24,74.28,74.14,74.15,124816.0,67.8991,67.9357,67.8077,67.8168,124816.0
2021-02-26 09:55:00,74.16,74.18,74.0,74.09,132455.0,67.826,67.8443,67.6796,67.762,132455.0
2021-02-26 10:00:00,74.09,74.2,74.0,74.16,284823.0,67.762,67.8626,67.6796,67.826,284823.0
2021-02-26 10:05:00,74.17,74.17,73.8,73.8,148721.0,67.8351,67.8351,67.4967,67.4967,148721.0
2021-02-26 10:10:00,73.84,73.95,73.66,73.71,140988.0,67.5333,67.6339,67.3687,67.4144,140988.0
2021-02-26 10:15:00,73.71,73.72,73.47,73.54,114893.0,67.4144,67.4236,67.1949,67.2589,114893.0
2021-02-26 10:20:00,73.56,73.6,73.45,73.52,95345.0,67.2772,67.3138,67.1766,67.2406,95345.0
2021-02-26 10:25:00,73.52,73.63,73.09,73.14,195698.0,67.2406,67.3413,66.8474,66.8931,195698.0
2021-02-26 10:30:00,73.15,73.46,73.15,73.37,74244.0,66.9022,67.1858,66.9022,67.1035,74244.0
2021-02-26 10:35:00,73.37,73.84,73.34,73.8,158685.0,67.1035,67.5333,67.076,67.4967,158685.0
2021-02-26 10:40:00,73.77,73.81,73.65,73.75,114347.0,67.4693,67.5059,67.3595,67.451,114347.0
2021-02-26 10:45:00,73.77,73.93,73.71,73.92,97940.0,67.4693,67.6156,67.4144,67.6065,97940.0
2021-02-26 10:50:00,73.91,73.94,73.77,73.87,112741.0,67.5973,67.6248,67.4693,67.5608,112741.0
2021-02-26 10:55:00,73.88,73.98,73.8,73.9,111035.0,67.5699,67.6614,67.4967,67.5882,111035.0
2021-02-26 11:00:00,73.9,74.17,73.84,74.14,83638.0,67.5882,67.8351,67.5333,67.8077,83638.0
2021-02-26 11:05:00,74.13,74.21,74.08,74.1,117122.0,67.7985,67.8717,67.7528,67.7711,117122.0
2021-02-26 11:10:00,74.09,74.12,73.96,74.07,71410.0,67.762,67.7894,67.6431,67.7437,71410.0
2021-02-26 11:15:00,74.1,74.24,73.95,74.0,83061.0,67.7711,67.8991,67.6339,67.6796,83061.0
2021-02-26 11:20:00,74.02,74.02,73.91,73.98,60261.0,67.6979,67.6979,67.5973,67.6614,60261.0
2021-02-26 11:25:00,73.99,74.07,73.93,73.96,96179.0,67.6705,67.7437,67.6156,67.6431,96179.0
2021-02-26 11:30:00,73.94,74.17,73.93,74.13,72832.0,67.6248,67.8351,67.6156,67.7985,72832.0
2021-02-26 11:35:00,74.15,74.31,74.14,74.28,50291.0,67.8168,67.9632,67.8077,67.9357,50291.0
2021-02-26 11:40:00,74.28,74.34,74.17,74.18,63121.0,67.9357,67.9906,67.8351,67.8443,63121.0
2021-02-26 11:45:00,74.18,74.21,74.07,74.11,44543.0,67.8443,67.8717,67.7437,67.7803,44543.0
2021-02-26 11:50:00,74.1,74.11,73.91,73.96,47279.0,67.7711,67.7803,67.5973,67.6431,47279.0
2021-02-26 11:55:00,73.95,74.06,73.92,74.03,50595.0,67.6339,67.7345,67.6065,67.7071,50595.0
2021-02-26 12:00:00,74.04,74.11,74.01,74.11,36420.0,67.7162,67.7803,67.6888,67.7803,36420.0
2021-02-26 12:05:00,74.09,74.27,74.01,74.25,66580.0,67.762,67.9266,67.6888,67.9083,66580.0
2021-02-26 12:10:00,74.27,74.42,74.26,74.37,171867.0,67.9266,68.0638,67.9174,68.018,171867.0
2021-02-26 12:15:00,74.37,74.44,74.34,74.41,41172.0,68.018,68.0821,67.9906,68.0546,41172.0
2021-02-26 12:20:00,74.42,74.43,74.32,74.33,46442.0,68.0638,68.0729,67.9723,67.9815,46442.0
2021-02-26 12:25:00,74.36,74.37,74.22,74.25,34555.0,68.0089,68.018,67.8809,67.9083,34555.0
2021-02-26 12:30:00,74.25,74.37,74.25,74.36,117014.0,67.9083,68.018,67.9083,68.0089,117014.0
2021-02-26 12:35:00,74.37,74.43,74.33,74.36,42497.0,68.018,68.0729,67.9815,68.0089,42497.0
2021-02-26 12:40:00,74.35,74.43,74.32,74.34,39480.0,67.9998,68.0729,67.9723,67.9906,39480.0
2021-02-26 12:45:00,74.35,74.37,74.29,74.33,38506.0,67.9998,68.018,67.9449,67.9815,38506.0
2021-02-26 12:50:00,74.32,74.43,74.28,74.36,35198.0,67.9723,68.0729,67.9357,68.0089,35198.0
2021-02-26 12:55:00,74.34,74.34,74.12,74.13,89970.0,67.9906,67.9906,67.7894,67.7985,89970.0
2021-02-26 13:00:00,74.12,74.14,73.99,74.07,42828.0,67.7894,67.8077,67.6705,67.7437,42828.0
2021-02-26 13:05:00,74.06,74.21,74.04,74.2,49047.0,67.7345,67.8717,67.7162,67.8626,49047.0
2021-02-26 13:10:00,74.2,74.23,74.12,74.2,40702.0,67.8626,67.89,67.7894,67.8626,40702.0
2021-02-26 13:15:00,74.21,74.29,74.19,74.27,35741.0,67.8717,67.9449,67.8534,67.9266,35741.0
2021-02-26 13:20:00,74.27,74.37,74.27,74.3,41775.0,67.9266,68.018,67.9266,67.954,41775.0
2021-02-26 13:25:00,74.31,74.37,74.29,74.31,105739.0,67.9632,68.018,67.9449,67.9632,105739.0
2021-02-26 13:30:00,74.32,74.34,74.13,74.16,66680.0,67.9723,67.9906,67.7985,67.826,66680.0
2021-02-26 13:35:00,74.16,74.16,74.03,74.04,42579.0,67.826,67.826,67.7071,67.7162,42579.0
2021-02-26 13:40:00,74.03,74.11,74.01,74.1,27879.0,67.7071,67.7803,67.6888,67.7711,27879.0
2021-02-26 13:45:00,74.09,74.16,73.81,73.88,75437.0,67.762,67.826,67.5059,67.5699,75437.0
2021-02-26 13:50:00,73.88,73.88,73.8,73.82,29249.0,67.5699,67.5699,67.4967,67.515,29249.0
2021-02-26 13:55:00,73.8,73.88,73.79,73.79,53582.0,67.4967,67.5699,67.4876,67.4876,53582.0
2021-02-26 14:00:00,73.79,73.91,73.75,73.75,80550.0,67.4876,67.5973,67.451,67.451,80550.0
2021-02-26 14:05:00,73.77,73.85,73.69,73.8,53213.0,67.4693,67.5425,67.3961,67.4967,53213.0
2021-02-26 14:10:00,73.8,73.83,73.74,73.8,47907.0,67.4967,67.5242,67.4419,67.4967,47907.0
2021-02-26 14:15:00,73.81,73.87,73.61,73.62,40335.0,67.5059,67.5608,67.323,67.3321,40335.0
2021-02-26 14:20:00,73.63,73.73,73.57,73.65,87355.0,67.3413,67.4327,67.2864,67.3595,87355.0
2021-02-26 14:25:00,73.64,73.69,73.61,73.63,26963.0,67.3504,67.3961,67.323,67.3413,26963.0
2021-02-26 14:30:00,73.63,73.72,73.58,73.71,79149.0,67.3413,67.4236,67.2955,67.4144,79149.0
2021-02-26 14:35:00,73.71,73.75,73.68,73.69,40359.0,67.4144,67.451,67.387,67.3961,40359.0
2021-02-26 14:40:00,73.68,73.72,73.64,73.68,72149.0,67.387,67.4236,67.3504,67.387,72149.0
2021-02-26 14:45:00,73.71,73.86,73.71,73.85,38464.0,67.4144,67.5516,67.4144,67.5425,38464.0
2021-02-26 14:50:00,73.84,73.9,73.77,73.88,58880.0,67.5333,67.5882,67.4693,67.5699,58880.0
2021-02-26 14:55:00,73.88,73.92,73.85,73.87,51350.0,67.5699,67.6065,67.5425,67.5608,51350.0
2021-02-26 15:00:00,73.87,74.02,73.87,74.0,54551.0,67.5608,67.6979,67.5608,67.6796,54551.0
2021-02-26 15:05:00,73.99,74.07,73.93,74.06,59366.0,67.6705,67.7437,67.6156,67.7345,59366.0
2021-02-26 15:10:00,74.06,74.07,73.95,73.95,56683.0,67.7345,67.7437,67.6339,67.6339,56683.0
2021-02-26 15:15:00,73.96,74.06,73.96,74.03,57167.0,67.6431,67.7345,67.6431,67.7071,57167.0
2021-02-26 15:20:00,74.02,74.07,73.92,73.92,80187.0,67.6979,67.7437,67.6065,67.6065,80187.0
2021-02-26 15:25:00,73.92,73.92,73.81,73.84,54882.0,67.6065,67.6065,67.5059,67.5333,54882.0
2021-02-26 15:30:00,73.84,73.91,73.83,73.87,85830.0,67.5333,67.5973,67.5242,67.5608,85830.0
2021-02-26 15:35:00,73.87,73.92,73.83,73.87,99827.0,67.5608,67.6065,67.5242,67.5608,99827.0
2021-02-26 15:40:00,73.86,74.05,73.82,74.0,67502.0,67.5516,67.7254,67.515,67.6796,67502.0
2021-02-26 15:45:00,74.01,74.23,74.01,74.14,332013.0,67.6888,67.89,67.6888,67.8077,332013.0
2021-02-26 15:50:00,74.13,74.13,73.84,73.84,300547.0,67.7985,67.7985,67.5333,67.5333,300547.0
2021-02-26 15:55:00,73.84,73.9,73.54,73.54,669473.0,67.5333,67.5882,67.2589,67.2589,669473.0
2021-03-01 09:30:00,74.55,75.23,74.52,75.13,233323.0,68.1827,68.8046,68.1552,68.7131,233323.0
2021-03-01 09:35:00,75.14,75.2,74.95,74.95,202297.0,68.7223,68.7772,68.5485,68.5485,202297.0
2021-03-01 09:40:00,74.96,75.15,74.96,75.06,187441.0,68.5577,68.7314,68.5577,68.6491,187441.0
2021-03-01 09:45:00,75.06,75.2,75.06,75.15,128517.0,68.6491,68.7772,68.6491,68.7314,128517.0
2021-03-01 09:50:00,75.16,75.18,75.01,75.02,107564.0,68.7406,68.7589,68.6034,68.6125,107564.0
2021-03-01 09:55:00,75.03,75.23,75.02,75.21,132914.0,68.6217,68.8046,68.6125,68.7863,132914.0
2021-03-01 10:00:00,75.22,75.35,75.09,75.33,141870.0,68.7954,68.9143,68.6766,68.8961,141870.0
2021-03-01 10:05:00,75.33,75.38,75.23,75.25,110636.0,68.8961,68.9418,68.8046,68.8229,110636.0
2021-03-01 10:10:00,75.25,75.3,75.23,75.29,62559.0,68.8229,68.8686,68.8046,68.8595,62559.0
2021-03-01 10:15:00,75.3,75.51,75.3,75.5,80294.0,68.8686,69.0607,68.8686,69.0515,80294.0
2021-03-01 10:20:00,75.5,75.6,75.49,75.54,63135.0,69.0515,69.143,69.0424,69.0881,63135.0
2021-03-01 10:25:00,75.54,75.55,75.36,75.45,71603.0,69.0881,69.0973,68.9235,69.0058,71603.0
2021-03-01 10:30:00,75.45,75.58,75.45,75.55,37440.0,69.0058,69.1247,69.0058,69.0973,37440.0
2021-03-01 10:35:00,75.55,75.71,75.55,75.7,136585.0,69.0973,69.2436,69.0973,69.2345,136585.0
2021-03-01 10:40:00,75.7,75.74,75.64,75.68,72429.0,69.2345,69.271,69.1796,69.2162,72429.0
2021-03-01 10:45:00,75.68,75.69,75.51,75.56,52370.0,69.2162,69.2253,69.0607,69.1064,52370.0
2021-03-01 10:50:00,75.55,75.63,75.52,75.57,37233.0,69.0973,69.1704,69.0698,69.1156,37233.0
2021-03-01 10:55:00,75.57,75.69,75.56,75.69,69421.0,69.1156,69.2253,69.1064,69.2253,69421.0
2021-03-01 11:00:00,75.7,75.7,75.53,75.56,122370.0,69.2345,69.2345,69.079,69.1064,122370.0
2021-03-01 11:05:00,75.57,75.61,75.53,75.6,55227.0,69.1156,69.1521,69.079,69.143,55227.0
2021-03-01 11:10:00,75.6,75.74,75.58,75.66,76603.0,69.143,69.271,69.1247,69.1979,76603.0
2021-03-01 11:15:00,75.67,75.72,75.6,75.71,68216.0,69.207,69.2527,69.143,69.2436,68216.0
2021-03-01 11:20:00,75.71,75.71,75.63,75.64,59510.0,69.2436,69.2436,69.1704,69.1796,59510.0
2021-03-01 11:25:00,75.65,75.67,75.53,75.56,51633.0,69.1887,69.207,69.079,69.1064,51633.0
2021-03-01 11:30:00,75.57,75.65,75.57,75.63,55631.0,69.1156,69.1887,69.1156,69.1704,55631.0
2021-03-01 11:35:00,75.63,75.7,75.58,75.59,47420.0,69.1704,69.2345,69.1247,69.1338,47420.0
2021-03-01 11:40:00,75.59,75.67,75.59,75.65,38033.0,69.1338,69.207,69.1338,69.1887,38033.0
2021-03-01 11:45:00,75.64,75.65,75.59,75.63,24190.0,69.1796,69.1887,69.1338,69.1704,24190.0
2021-03-01 11:50:00,75.62,75.63,75.56,75.62,24377.0,69.1613,69.1704,69.1064,69.1613,24377.0
2021-03-01 11:55:00,75.62,75.69,75.57,75.68,29342.0,69.1613,69.2253,69.1156,69.2162,29342.0
2021-03-01 12:00:00,75.68,75.8,75.68,75.72,36553.0,69.2162,69.3259,69.2162,69.2527,36553.0
2021-03-01 12:05:00,75.72,75.78,75.71,75.74,18918.0,69.2527,69.3076,69.2436,69.271,18918.0
2021-03-01 12:10:00,75.74,75.76,75.72,75.72,46284.0,69.271,69.2893,69.2527,69.2527,46284.0
2021-03-01 12:15:00,75.71,75.71,75.61,75.65,107558.0,69.2436,69.2436,69.1521,69.1887,107558.0
2021-03-01 12:20:00,75.65,75.7,75.62,75.66,27080.0,69.1887,69.2345,69.1613,69.1979,27080.0
2021-03-01 12:25:00,75.66,75.69,75.6,75.62,26653.0,69.1979,69.2253,69.143,69.1613,26653.0
2021-03-01 12:30:00,75.63,75.72,75.6,75.71,51997.0,69.1704,69.2527,69.143,69.2436,51997.0
2021-03-01 12:35:00,75.7,75.72,75.64,75.65,22782.0,69.2345,69.2527,69.1796,69.1887,22782.0
2021-03-01 12:40:00,75.65,75.65,75.6,75.61,75059.0,69.1887,69.1887,69.143,69.1521,75059.0
2021-03-01 12:45:00,75.61,75.69,75.61,75.68,28881.0,69.1521,69.2253,69.1521,69.2162,28881.0
2021-03-01 12:50:00,75.67,75.69,75.64,75.64,33901.0,69.207,69.2253,69.1796,69.1796,33901.0
2021-03-01 12:55:00,75.64,75.64,75.47,75.47,447403.0,69.1796,69.1796,69.0241,69.0241,447403.0
2021-03-01 13:00:00,75.48,75.48,75.36,75.41,226922.0,69.0332,69.0332,68.9235,68.9692,226922.0
2021-03-01 13:05:00,75.41,75.44,75.38,75.38,36967.0,68.9692,68.9967,68.9418,68.9418,36967.0
2021-03-01 13:10:00,75.37,75.39,75.28,75.3,64241.0,68.9326,68.9509,68.8503,68.8686,64241.0
2021-03-01 13:15:00,75.29,75.29,75.22,75.24,98086.0,68.8595,68.8595,68.7954,68.8137,98086.0
2021-03-01 13:20:00,75.24,75.32,75.24,75.29,27342.0,68.8137,68.8869,68.8137,68.8595,27342.0
2021-03-01 13:25:00,75.29,75.4,75.29,75.4,26509.0,68.8595,68.9601,68.8595,68.9601,26509.0
2021-03-01 13:30:00,75.41,75.48,75.4,75.48,29956.0,68.9692,69.0332,68.9601,69.0332,29956.0
2021-03-01 13:35:00,75.48,75.53,75.47,75.51,35807.0,69.0332,69.079,69.0241,69.0607,35807.0
2021-03-01 13:40:00,75.5,75.58,75.5,75.54,72411.0,69.0515,69.1247,69.0515,69.0881,72411.0
2021-03-01 13:45:00,75.55,75.56,75.47,75.53,26897.0,69.0973,69.1064,69.0241,69.079,26897.0
2021-03-01 13:50:00,75.53,75.54,75.48,75.51,21009.0,69.079,69.0881,69.0332,69.0607,21009.0
2021-03-01 13:55:00,75.51,75.54,75.5,75.53,20811.0,69.0607,69.0881,69.0515,69.079,20811.0
2021-03-01 14:00:00,75.53,75.58,75.49,75.57,37955.0,69.079,69.1247,69.0424,69.1156,37955.0
2021-03-01 14:05:00,75.56,75.65,75.53,75.59,169342.0,69.1064,69.1887,69.079,69.1338,169342.0
2021-03-01 14:10:00,75.59,75.69,75.58,75.65,91883.0,69.1338,69.2253,69.1247,69.1887,91883.0
2021-03-01 14:15:00,75.65,75.65,75.59,75.64,24424.0,69.1887,69.1887,69.1338,69.1796,24424.0
2021-03-01 14:20:00,75.64,75.75,75.64,75.71,98851.0,69.1796,69.2802,69.1796,69.2436,98851.0
2021-03-01 14:25:00,75.71,75.72,75.66,75.72,70217.0,69.2436,69.2527,69.1979,69.2527,70217.0
2021-03-01 14:30:00,75.72,75.75,75.7,75.72,37205.0,69.2527,69.2802,69.2345,69.2527,37205.0
2021-03-01 14:35:00,75.72,75.77,75.72,75.75,52606.0,69.2527,69.2985,69.2527,69.2802,52606.0
2021-03-01 14:40:00,75.75,75.81,75.74,75.75,21096.0,69.2802,69.3351,69.271,69.2802,21096.0
2021-03-01 14:45:00,75.75,75.75,75.61,75.62,305845.0,69.2802,69.2802,69.1521,69.1613,305845.0
2021-03-01 14:50:00,75.63,75.66,75.59,75.61,142300.0,69.1704,69.1979,69.1338,69.1521,142300.0
2021-03-01 14:55:00,75.6,75.6,75.46,75.46,119072.0,69.143,69.143,69.0149,69.0149,119072.0
2021-03-01 15:00:00,75.46,75.52,75.46,75.47,102742.0,69.0149,69.0698,69.0149,69.0241,102742.0
2021-03-01 15:05:00,75.46,75.48,75.42,75.46,89657.0,69.0149,69.0332,68.9784,69.0149,89657.0
2021-03-01 15:10:00,75.46,75.47,75.4,75.41,29267.0,69.0149,69.0241,68.9601,68.9692,29267.0
2021-03-01 15:15:00,75.41,75.45,75.35,75.45,49828.0,68.9692,69.0058,68.9143,69.0058,49828.0
2021-03-01 15:20:00,75.45,75.49,75.42,75.43,66308.0,69.0058,69.0424,68.9784,68.9875,66308.0
2021-03-01 15:25:00,75.43,75.49,75.42,75.47,90705.0,68.9875,69.0424,68.9784,69.0241,90705.0
2021-03-01 15:30:00,75.48,75.52,75.43,75.46,123773.0,69.0332,69.0698,68.9875,69.0149,123773.0
2021-03-01 15:35:00,75.46,75.47,75.29,75.33,103072.0,69.0149,69.0241,68.8595,68.8961,103072.0
2021-03-01 15:40:00,75.32,75.43,75.31,75.34,97516.0,68.8869,68.9875,68.8778,68.9052,97516.0
2021-03-01 15:45:00,75.34,75.37,75.29,75.31,150879.0,68.9052,68.9326,68.8595,68.8778,150879.0
2021-03-01 15:50:00,75.31,75.43,75.28,75.38,199616.0,68.8778,68.9875,68.8503,68.9418,199616.0
2021-03-01 15:55:00,75.39,75.44,75.3,75.39,330964.0,68.9509,68.9967,68.8686,68.9509,330964.0
2021-03-02 09:30:00,75.64,75.96,75.63,75.71,434961.0,69.1796,69.4722,69.1704,69.2436,434961.0
2021-03-02 09:35:00,75.7,75.87,75.69,75.83,178269.0,69.2345,69.3899,69.2253,69.3533,178269.0
2021-03-02 09:40:00,75.86,75.92,75.76,75.89,147595.0,69.3808,69.4357,69.2893,69.4082,147595.0
2021-03-02 09:45:00,75.89,75.94,75.71,75.73,113485.0,69.4082,69.454,69.2436,69.2619,113485.0
2021-03-02 09:50:00,75.72,76.04,75.69,76.04,99030.0,69.2527,69.5454,69.2253,69.5454,99030.0
2021-03-02 09:55:00,76.04,76.26,76.04,76.15,192184.0,69.5454,69.7466,69.5454,69.646,192184.0
2021-03-02 10:00:00,76.14,76.25,76.11,76.21,105715.0,69.6369,69.7375,69.6094,69.7009,105715.0
2021-03-02 10:05:00,76.21,76.21,76.08,76.13,85512.0,69.7009,69.7009,69.582,69.6277,85512.0
2021-03-02 10:10:00,76.13,76.15,75.99,76.06,113732.0,69.6277,69.646,69.4997,69.5637,113732.0
2021-03-02 10:15:00,76.05,76.27,76.05,76.2,65431.0,69.5546,69.7558,69.5546,69.6917,65431.0
2021-03-02 10:20:00,76.19,76.24,76.06,76.07,155972.0,69.6826,69.7283,69.5637,69.5728,155972.0
2021-03-02 10:25:00,76.08,76.17,75.9,75.92,166559.0,69.582,69.6643,69.4174,69.4357,166559.0
2021-03-02 10:30:00,75.91,76.09,75.89,76.01,158101.0,69.4265,69.5911,69.4082,69.518,158101.0
2021-03-02 10:35:00,76.02,76.06,75.85,75.88,67909.0,69.5271,69.5637,69.3716,69.3991,67909.0
2021-03-02 10:40:00,75.88,75.91,75.83,75.88,61764.0,69.3991,69.4265,69.3533,69.3991,61764.0
2021-03-02 10:45:00,75.87,75.98,75.79,75.97,88578.0,69.3899,69.4905,69.3168,69.4814,88578.0
2021-03-02 10:50:00,75.98,76.0,75.87,75.9,57925.0,69.4905,69.5088,69.3899,69.4174,57925.0
2021-03-02 10:55:00,75.9,75.94,75.82,75.84,49456.0,69.4174,69.454,69.3442,69.3625,49456.0
2021-03-02 11:00:00,75.83,75.86,75.65,75.83,64204.0,69.3533,69.3808,69.1887,69.3533,64204.0
2021-03-02 11:05:00,75.83,75.95,75.82,75.88,39520.0,69.3533,69.4631,69.3442,69.3991,39520.0
2021-03-02 11:10:00,75.88,75.91,75.81,75.89,66737.0,69.3991,69.4265,69.3351,69.4082,66737.0
2021-03-02 11:15:00,75.88,75.94,75.8,75.91,75350.0,69.3991,69.454,69.3259,69.4265,75350.0
2021-03-02 11:20:00,75.9,75.93,75.75,75.77,42802.0,69.4174,69.4448,69.2802,69.2985,42802.0
2021-03-02 11:25:00,75.77,75.9,75.74,75.9,97694.0,69.2985,69.4174,69.271,69.4174,97694.0
2021-03-02 11:30:00,75.91,75.91,75.63,75.66,80636.0,69.4265,69.4265,69.1704,69.1979,80636.0
2021-03-02 11:35:00,75.66,75.71,75.64,75.69,64857.0,69.1979,69.2436,69.1796,69.2253,64857.0
2021-03-02 11:40:00,75.69,75.69,75.58,75.67,76258.0,69.2253,69.2253,69.1247,69.207,76258.0
2021-03-02 11:45:00,75.68,75.79,75.63,75.77,61615.0,69.2162,69.3168,69.1704,69.2985,61615.0
2021-03-02 11:50:00,75.76,75.84,75.72,75.84,38934.0,69.2893,69.3625,69.2527,69.3625,38934.0
2021-03-02 11:55:00,75.84,75.84,75.73,75.74,33351.0,69.3625,69.3625,69.2619,69.271,33351.0
2021-03-02 12:00:00,75.74,75.83,75.68,75.83,68940.0,69.271,69.3533,69.2162,69.3533,68940.0
2021-03-02 12:05:00,75.83,75.89,75.78,75.84,98764.0,69.3533,69.4082,69.3076,69.3625,98764.0
2021-03-02 12:10:00,75.85,75.94,75.82,75.94,65794.0,69.3716,69.454,69.3442,69.454,65794.0
2021-03-02 12:15:00,75.94,76.05,75.94,76.03,42339.0,69.454,69.5546,69.454,69.5363,42339.0
2021-03-02 12:20:00,76.03,76.03,75.98,76.01,31165.0,69.5363,69.5363,69.4905,69.518,31165.0
2021-03-02 12:25:00,76.01,76.04,75.96,75.98,48088.0,69.518,69.5454,69.4722,69.4905,48088.0
2021-03-02 12:30:00,75.98,76.02,75.95,76.02,37232.0,69.4905,69.5271,69.4631,69.5271,37232.0
2021-03-02 12:35:00,76.03,76.16,76.03,76.14,55865.0,69.5363,69.6552,69.5363,69.6369,55865.0
2021-03-02 12:40:00,76.14,76.2,76.11,76.18,41345.0,69.6369,69.6917,69.6094,69.6735,41345.0
2021-03-02 12:45:00,76.19,76.28,76.19,76.27,39809.0,69.6826,69.7649,69.6826,69.7558,39809.0
2021-03-02 12:50:00,76.28,76.31,76.21,76.3,41593.0,69.7649,69.7924,69.7009,69.7832,41593.0
2021-03-02 12:55:00,76.29,76.31,76.23,76.27,107177.0,69.7741,69.7924,69.7192,69.7558,107177.0
2021-03-02 13:00:00,76.28,76.44,76.28,76.39,48172.0,69.7649,69.9112,69.7649,69.8655,48172.0
2021-03-02 13:05:00,76.39,76.41,76.36,76.4,47377.0,69.8655,69.8838,69.8381,69.8747,47377.0
2021-03-02 13:10:00,76.4,76.42,76.37,76.42,36919.0,69.8747,69.893,69.8472,69.893,36919.0
2021-03-02 13:15:00,76.42,76.42,76.31,76.32,39938.0,69.893,69.893,69.7924,69.8015,39938.0
2021-03-02 13:20:00,76.32,76.34,76.27,76.34,65622.0,69.8015,69.8198,69.7558,69.8198,65622.0
2021-03-02 13:25:00,76.33,76.37,76.28,76.37,64687.0,69.8106,69.8472,69.7649,69.8472,64687.0
2021-03-02 13:30:00,76.37,76.44,76.36,76.4,48937.0,69.8472,69.9112,69.8381,69.8747,48937.0
2021-03-02 13:35:00,76.4,76.45,76.37,76.42,43355.0,69.8747,69.9204,69.8472,69.893,43355.0
2021-03-02 13:40:00,76.43,76.44,76.35,76.37,132591.0,69.9021,69.9112,69.8289,69.8472,132591.0
2021-03-02 13:45:00,76.38,76.52,76.37,76.49,56489.0,69.8564,69.9844,69.8472,69.957,56489.0
2021-03-02 13:50:00,76.48,76.49,76.38,76.39,24918.0,69.9478,69.957,69.8564,69.8655,24918.0
2021-03-02 13:55:00,76.39,76.45,76.38,76.4,56212.0,69.8655,69.9204,69.8564,69.8747,56212.0
2021-03-02 14:00:00,76.4,76.45,76.38,76.42,97355.0,69.8747,69.9204,69.8564,69.893,97355.0
2021-03-02 14:05:00,76.43,76.43,76.3,76.3,88637.0,69.9021,69.9021,69.7832,69.7832,88637.0
2021-03-02 14:10:00,76.31,76.32,76.25,76.25,79014.0,69.7924,69.8015,69.7375,69.7375,79014.0
2021-03-02 14:15:00,76.25,76.27,76.17,76.25,68001.0,69.7375,69.7558,69.6643,69.7375,68001.0
2021-03-02 14:20:00,76.24,76.37,76.24,76.36,65046.0,69.7283,69.8472,69.7283,69.8381,65046.0
2021-03-02 14:25:00,76.35,76.36,76.26,76.27,39284.0,69.8289,69.8381,69.7466,69.7558,39284.0
2021-03-02 14:30:00,76.28,76.35,76.23,76.35,95057.0,69.7649,69.8289,69.7192,69.8289,95057.0
2021-03-02 14:35:00,76.35,76.37,76.31,76.36,58118.0,69.8289,69.8472,69.7924,69.8381,58118.0
2021-03-02 14:40:00,76.36,76.39,76.33,76.33,28407.0,69.8381,69.8655,69.8106,69.8106,28407.0
2021-03-02 14:45:00,76.33,76.46,76.32,76.42,34812.0,69.8106,69.9295,69.8015,69.893,34812.0
2021-03-02 14:50:00,76.43,76.43,76.22,76.38,145940.0,69.9021,69.9021,69.71,69.8564,145940.0
2021-03-02 14:55:00,76.38,76.42,76.3,76.32,36311.0,69.8564,69.893,69.7832,69.8015,36311.0
2021-03-02 15:00:00,76.32,76.37,76.3,76.34,40775.0,69.8015,69.8472,69.7832,69.8198,40775.0
2021-03-02 15:05:00,76.33,76.36,76.31,76.33,47225.0,69.8106,69.8381,69.7924,69.8106,47225.0
2021-03-02 15:10:00,76.34,76.36,76.26,76.29,77185.0,69.8198,69.8381,69.7466,69.7741,77185.0
2021-03-02 15:15:00,76.28,76.31,76.2,76.21,60728.0,69.7649,69.7924,69.6917,69.7009,60728.0
2021-03-02 15:20:00,76.2,76.26,76.2,76.23,70560.0,69.6917,69.7466,69.6917,69.7192,70560.0
2021-03-02 15:25:00,76.23,76.26,76.12,76.13,45027.0,69.7192,69.7466,69.6186,69.6277,45027.0
2021-03-02 15:30:00,76.13,76.2,76.09,76.15,126393.0,69.6277,69.6917,69.5911,69.646,126393.0
2021-03-02 15:35:00,76.14,76.17,76.0,76.02,107432.0,69.6369,69.6643,69.5088,69.5271,107432.0
2021-03-02 15:40:00,76.02,76.11,76.0,76.09,99041.0,69.5271,69.6094,69.5088,69.5911,99041.0
2021-03-02 15:45:00,76.09,76.13,75.96,76.0,99251.0,69.5911,69.6277,69.4722,69.5088,99251.0
2021-03-02 15:50:00,76.0,76.02,75.95,75.98,352575.0,69.5088,69.5271,69.4631,69.4905,352575.0
2021-03-02 15:55:00,75.97,76.0,75.82,75.85,433679.0,69.4814,69.5088,69.3442,69.3716,433679.0
2021-03-03 09:30:00,75.55,75.64,75.28,75.38,237694.0,69.0973,69.1796,68.8503,68.9418,237694.0
2021-03-03 09:35:00,75.38,75.53,75.28,75.4,161867.0,68.9418,69.079,68.8503,68.9601,161867.0
2021-03-03 09:40:00,75.39,75.47,75.35,75.47,247125.0,68.9509,69.0241,68.9143,69.0241,247125.0
2021-03-03 09:45:00,75.46,75.57,75.25,75.56,130397.0,69.0149,69.1156,68.8229,69.1064,130397.0
2021-03-03 09:50:00,75.55,75.64,75.51,75.54,107220.0,69.0973,69.1796,69.0607,69.0881,107220.0
2021-03-03 09:55:00,75.55,75.58,75.23,75.23,214764.0,69.0973,69.1247,68.8046,68.8046,214764.0
2021-03-03 10:00:00,75.22,75.33,75.14,75.27,132771.0,68.7954,68.8961,68.7223,68.8412,132771.0
2021-03-03 10:05:00,75.27,75.43,75.2,75.39,101392.0,68.8412,68.9875,68.7772,68.9509,101392.0
2021-03-03 10:10:00,75.39,75.4,75.15,75.23,90943.0,68.9509,68.9601,68.7314,68.8046,90943.0
2021-03-03 10:15:00,75.22,75.26,75.07,75.11,102544.0,68.7954,68.832,68.6583,68.6948,102544.0
2021-03-03 10:20:00,75.12,75.43,75.11,75.42,111444.0,68.704,68.9875,68.6948,68.9784,111444.0
2021-03-03 10:25:00,75.42,75.49,75.35,75.38,58804.0,68.9784,69.0424,68.9143,68.9418,58804.0
2021-03-03 10:30:00,75.37,75.42,75.21,75.37,115423.0,68.9326,68.9784,68.7863,68.9326,115423.0
2021-03-03 10:35:00,75.39,75.44,75.35,75.41,68046.0,68.9509,68.9967,68.9143,68.9692,68046.0
2021-03-03 10:40:00,75.41,75.41,75.25,75.26,50575.0,68.9692,68.9692,68.8229,68.832,50575.0
2021-03-03 10:45:00,75.26,75.46,75.22,75.36,77977.0,68.832,69.0149,68.7954,68.9235,77977.0
2021-03-03 10:50:00,75.36,75.44,75.29,75.34,94397.0,68.9235,68.9967,68.8595,68.9052,94397.0
2021-03-03 10:55:00,75.34,75.49,75.25,75.42,154093.0,68.9052,69.0424,68.8229,68.9784,154093.0
2021-03-03 11:00:00,75.42,75.53,75.4,75.43,140657.0,68.9784,69.079,68.9601,68.9875,140657.0
2021-03-03 11:05:00,75.43,75.54,75.43,75.47,60655.0,68.9875,69.0881,68.9875,69.0241,60655.0
2021-03-03 11:10:00,75.47,75.49,75.4,75.41,40361.0,69.0241,69.0424,68.9601,68.9692,40361.0
2021-03-03 11:15:00,75.41,75.62,75.36,75.62,68822.0,68.9692,69.1613,68.9235,69.1613,68822.0
2021-03-03 11:20:00,75.61,75.69,75.59,75.67,124842.0,69.1521,69.2253,69.1338,69.207,124842.0
2021-03-03 11:25:00,75.67,75.69,75.6,75.67,63328.0,69.207,69.2253,69.143,69.207,63328.0
2021-03-03 11:30:00,75.65,75.67,75.62,75.66,65932.0,69.1887,69.207,69.1613,69.1979,65932.0
2021-03-03 11:35:00,75.67,75.72,75.6,75.61,41258.0,69.207,69.2527,69.143,69.1521,41258.0
2021-03-03 11:40:00,75.61,75.64,75.55,75.61,75992.0,69.1521,69.1796,69.0973,69.1521,75992.0
2021-03-03 11:45:00,75.62,75.7,75.61,75.67,47734.0,69.1613,69.2345,69.1521,69.207,47734.0
2021-03-03 11:50:00,75.67,75.77,75.65,75.74,43341.0,69.207,69.2985,69.1887,69.271,43341.0
2021-03-03 11:55:00,75.73,75.8,75.7,75.71,67284.0,69.2619,69.3259,69.2345,69.2436,67284.0
2021-03-03 12:00:00,75.7,75.76,75.69,75.74,38403.0,69.2345,69.2893,69.2253,69.271,38403.0
2021-03-03 12:05:00,75.74,75.81,75.74,75.79,42354.0,69.271,69.3351,69.271,69.3168,42354.0
2021-03-03 12:10:00,75.78,75.81,75.75,75.81,27491.0,69.3076,69.3351,69.2802,69.3351,27491.0
2021-03-03 12:15:00,75.81,75.83,75.73,75.74,27322.0,69.3351,69.3533,69.2619,69.271,27322.0
2021-03-03 12:20:00,75.75,75.79,75.73,75.78,22297.0,69.2802,69.3168,69.2619,69.3076,22297.0
2021-03-03 12:25:00,75.77,75.78,75.73,75.75,24230.0,69.2985,69.3076,69.2619,69.2802,24230.0
2021-03-03 12:30:00,75.76,75.8,75.74,75.76,39806.0,69.2893,69.3259,69.271,69.2893,39806.0
2021-03-03 12:35:00,75.77,75.88,75.76,75.85,28175.0,69.2985,69.3991,69.2893,69.3716,28175.0
2021-03-03 12:40:00,75.86,76.0,75.85,75.95,55789.0,69.3808,69.5088,69.3716,69.4631,55789.0
2021-03-03 12:45:00,75.96,76.07,75.94,76.06,24134.0,69.4722,69.5728,69.454,69.5637,24134.0
2021-03-03 12:50:00,76.06,76.08,75.99,75.99,40033.0,69.5637,69.582,69.4997,69.4997,40033.0
2021-03-03 12:55:00,75.99,76.01,75.84,75.86,55069.0,69.4997,69.518,69.3625,69.3808,55069.0
2021-03-03 13:00:00,75.86,75.92,75.85,75.89,26193.0,69.3808,69.4357,69.3716,69.4082,26193.0
2021-03-03 13:05:00,75.88,75.93,75.86,75.88,21918.0,69.3991,69.4448,69.3808,69.3991,21918.0
2021-03-03 13:10:00,75.88,75.95,75.86,75.91,46981.0,69.3991,69.4631,69.3808,69.4265,46981.0
2021-03-03 13:15:00,75.92,76.09,75.92,76.08,56090.0,69.4357,69.5911,69.4357,69.582,56090.0
2021-03-03 13:20:00,76.09,76.09,75.95,75.97,32117.0,69.5911,69.5911,69.4631,69.4814,32117.0
2021-03-03 13:25:00,75.97,76.01,75.93,75.97,38703.0,69.4814,69.518,69.4448,69.4814,38703.0
2021-03-03 13:30:00,75.96,75.96,75.83,75.9,49567.0,69.4722,69.4722,69.3533,69.4174,49567.0
2021-03-03 13:35:00,75.91,76.0,75.9,75.99,38353.0,69.4265,69.5088,69.4174,69.4997,38353.0
2021-03-03 13:40:00,75.99,76.0,75.93,75.94,23515.0,69.4997,69.5088,69.4448,69.454,23515.0
2021-03-03 13:45:00,75.95,75.96,75.85,75.87,38901.0,69.4631,69.4722,69.3716,69.3899,38901.0
2021-03-03 13:50:00,75.86,75.89,75.81,75.82,37888.0,69.3808,69.4082,69.3351,69.3442,37888.0
2021-03-03 13:55:00,75.81,75.84,75.77,75.83,43248.0,69.3351,69.3625,69.2985,69.3533,43248.0
2021-03-03 14:00:00,75.84,75.9,75.72,75.73,83264.0,69.3625,69.4174,69.2527,69.2619,83264.0
2021-03-03 14:05:00,75.74,75.77,75.61,75.65,57613.0,69.271,69.2985,69.1521,69.1887,57613.0
2021-03-03 14:10:00,75.65,75.74,75.63,75.74,71327.0,69.1887,69.271,69.1704,69.271,71327.0
2021-03-03 14:15:00,75.73,75.73,75.62,75.68,58356.0,69.2619,69.2619,69.1613,69.2162,58356.0
2021-03-03 14:20:00,75.68,75.72,75.62,75.64,78844.0,69.2162,69.2527,69.1613,69.1796,78844.0
2021-03-03 14:25:00,75.64,75.72,75.61,75.67,66012.0,69.1796,69.2527,69.1521,69.207,66012.0
2021-03-03 14:30:00,75.65,75.7,75.45,75.45,134604.0,69.1887,69.2345,69.0058,69.0058,134604.0
2021-03-03 14:35:00,75.45,75.63,75.44,75.57,81517.0,69.0058,69.1704,68.9967,69.1156,81517.0
2021-03-03 14:40:00,75.57,75.64,75.56,75.58,128175.0,69.1156,69.1796,69.1064,69.1247,128175.0
2021-03-03 14:45:00,75.58,75.6,75.47,75.59,109758.0,69.1247,69.143,69.0241,69.1338,109758.0
2021-03-03 14:50:00,75.59,75.67,75.55,75.65,65295.0,69.1338,69.207,69.0973,69.1887,65295.0
2021-03-03 14:55:00,75.65,75.7,75.61,75.66,50161.0,69.1887,69.2345,69.1521,69.1979,50161.0
2021-03-03 15:00:00,75.65,75.67,75.6,75.63,95021.0,69.1887,69.207,69.143,69.1704,95021.0
2021-03-03 15:05:00,75.63,75.63,75.56,75.6,86670.0,69.1704,69.1704,69.1064,69.143,86670.0
2021-03-03 15:10:00,75.61,75.7,75.61,75.64,71205.0,69.1521,69.2345,69.1521,69.1796,71205.0
2021-03-03 15:15:00,75.64,75.64,75.56,75.57,121012.0,69.1796,69.1796,69.1064,69.1156,121012.0
2021-03-03 15:20:00,75.57,75.58,75.39,75.42,107074.0,69.1156,69.1247,68.9509,68.9784,107074.0
2021-03-03 15:25:00,75.42,75.46,75.36,75.45,217929.0,68.9784,69.0149,68.9235,69.0058,217929.0
2021-03-03 15:30:00,75.45,75.47,75.37,75.39,178048.0,69.0058,69.0241,68.9326,68.9509,178048.0
2021-03-03 15:35:00,75.38,75.44,75.35,75.37,175847.0,68.9418,68.9967,68.9143,68.9326,175847.0
2021-03-03 15:40:00,75.38,75.45,75.36,75.42,149937.0,68.9418,69.0058,68.9235,68.9784,149937.0
2021-03-03 15:45:00,75.42,75.52,75.4,75.43,231354.0,68.9784,69.0698,68.9601,68.9875,231354.0
2021-03-03 15:50:00,75.42,75.43,75.2,75.23,276954.0,68.9784,68.9875,68.7772,68.8046,276954.0
2021-03-03 15:55:00,75.22,75.25,75.09,75.11,471963.0,68.7954,68.8229,68.6766,68.6948,471963.0
2021-03-04 09:30:00,74.99,75.15,74.85,75.04,293056.0,68.5851,68.7314,68.457,68.6308,293056.0
2021-03-04 09:35:00,75.04,75.26,75.03,75.24,340907.0,68.6308,68.832,68.6217,68.8137,340907.0
2021-03-04 09:40:00,75.23,75.23,74.89,74.93,232302.0,68.8046,68.8046,68.4936,68.5302,232302.0
2021-03-04 09:45:00,74.94,74.97,74.61,74.61,185041.0,68.5394,68.5668,68.2375,68.2375,185041.0
2021-03-04 09:50:00,74.62,74.77,74.6,74.74,339382.0,68.2467,68.3839,68.2284,68.3564,339382.0
2021-03-04 09:55:00,74.75,74.83,74.55,74.63,205848.0,68.3656,68.4388,68.1827,68.2558,205848.0
2021-03-04 10:00:00,74.63,74.66,74.38,74.39,204933.0,68.2558,68.2833,68.0272,68.0363,204933.0
2021-03-04 10:05:00,74.39,74.47,74.11,74.12,188201.0,68.0363,68.1095,67.7803,67.7894,188201.0
2021-03-04 10:10:00,74.09,74.15,73.94,74.13,232997.0,67.762,67.8168,67.6248,67.7985,232997.0
2021-03-04 10:15:00,74.13,74.15,73.98,74.05,257911.0,67.7985,67.8168,67.6614,67.7254,257911.0
2021-03-04 10:20:00,74.05,74.39,74.02,74.34,159167.0,67.7254,68.0363,67.6979,67.9906,159167.0
2021-03-04 10:25:00,74.35,74.47,74.27,74.41,127205.0,67.9998,68.1095,67.9266,68.0546,127205.0
2021-03-04 10:30:00,74.4,74.41,74.28,74.31,95313.0,68.0455,68.0546,67.9357,67.9632,95313.0
2021-03-04 10:35:00,74.31,74.43,74.29,74.4,166681.0,67.9632,68.0729,67.9449,68.0455,166681.0
2021-03-04 10:40:00,74.4,74.45,74.33,74.43,136454.0,68.0455,68.0912,67.9815,68.0729,136454.0
2021-03-04 10:45:00,74.43,74.59,74.41,74.56,124598.0,68.0729,68.2193,68.0546,68.1918,124598.0
2021-03-04 10:50:00,74.56,74.65,74.34,74.37,220290.0,68.1918,68.2741,67.9906,68.018,220290.0
2021-03-04 10:55:00,74.38,74.54,74.32,74.46,241617.0,68.0272,68.1735,67.9723,68.1004,241617.0
2021-03-04 11:00:00,74.46,74.7,74.44,74.65,199012.0,68.1004,68.3199,68.0821,68.2741,199012.0
2021-03-04 11:05:00,74.66,74.68,74.53,74.57,302598.0,68.2833,68.3016,68.1644,68.201,302598.0
2021-03-04 11:10:00,74.58,74.63,74.42,74.43,138863.0,68.2101,68.2558,68.0638,68.0729,138863.0
2021-03-04 11:15:00,74.43,74.62,74.42,74.59,82990.0,68.0729,68.2467,68.0638,68.2193,82990.0
2021-03-04 11:20:00,74.58,74.64,74.5,74.6,105672.0,68.2101,68.265,68.1369,68.2284,105672.0
2021-03-04 11:25:00,74.6,74.62,74.5,74.6,91629.0,68.2284,68.2467,68.1369,68.2284,91629.0
2021-03-04 11:30:00,74.6,74.75,74.59,74.6,145519.0,68.2284,68.3656,68.2193,68.2284,145519.0
2021-03-04 11:35:00,74.6,74.74,74.6,74.7,69079.0,68.2284,68.3564,68.2284,68.3199,69079.0
2021-03-04 11:40:00,74.68,74.77,74.64,74.67,126021.0,68.3016,68.3839,68.265,68.2924,126021.0
2021-03-04 11:45:00,74.66,74.74,74.63,74.69,103162.0,68.2833,68.3564,68.2558,68.3107,103162.0
2021-03-04 11:50:00,74.7,74.75,74.68,74.71,56195.0,68.3199,68.3656,68.3016,68.329,56195.0
2021-03-04 11:55:00,74.71,74.72,74.65,74.66,108325.0,68.329,68.3382,68.2741,68.2833,108325.0
2021-03-04 12:00:00,74.66,74.86,74.66,74.86,94361.0,68.2833,68.4662,68.2833,68.4662,94361.0
2021-03-04 12:05:00,74.86,74.94,74.82,74.94,89537.0,68.4662,68.5394,68.4296,68.5394,89537.0
2021-03-04 12:10:00,74.94,74.94,74.62,74.69,265651.0,68.5394,68.5394,68.2467,68.3107,265651.0
2021-03-04 12:15:00,74.68,74.97,74.65,74.85,144785.0,68.3016,68.5668,68.2741,68.457,144785.0
2021-03-04 12:20:00,74.85,74.93,74.54,74.57,306496.0,68.457,68.5302,68.1735,68.201,306496.0
2021-03-04 12:25:00,74.56,74.59,74.44,74.57,242344.0,68.1918,68.2193,68.0821,68.201,242344.0
2021-03-04 12:30:00,74.56,74.57,74.31,74.37,239201.0,68.1918,68.201,67.9632,68.018,239201.0
2021-03-04 12:35:00,74.38,74.43,74.28,74.42,228822.0,68.0272,68.0729,67.9357,68.0638,228822.0
2021-03-04 12:40:00,74.42,74.5,74.3,74.31,145338.0,68.0638,68.1369,67.954,67.9632,145338.0
2021-03-04 12:45:00,74.31,74.32,74.09,74.13,175392.0,67.9632,67.9723,67.762,67.7985,175392.0
2021-03-04 12:50:00,74.12,74.19,73.89,73.91,172987.0,67.7894,67.8534,67.579,67.5973,172987.0
2021-03-04 12:55:00,73.91,73.94,73.61,73.7,715517.0,67.5973,67.6248,67.323,67.4053,715517.0
2021-03-04 13:00:00,73.7,73.93,73.64,73.93,174729.0,67.4053,67.6156,67.3504,67.6156,174729.0
2021-03-04 13:05:00,73.91,73.91,73.57,73.65,289043.0,67.5973,67.5973,67.2864,67.3595,289043.0
2021-03-04 13:10:00,73.64,73.66,73.4,73.41,252818.0,67.3504,67.3687,67.1309,67.14,252818.0
2021-03-04 13:15:00,73.41,73.56,73.3,73.47,177389.0,67.14,67.2772,67.0394,67.1949,177389.0
2021-03-04 13:20:00,73.46,73.46,73.18,73.36,169428.0,67.1858,67.1858,66.9297,67.0943,169428.0
2021-03-04 13:25:00,73.35,73.49,73.2,73.49,150271.0,67.0852,67.2132,66.948,67.2132,150271.0
2021-03-04 13:30:00,73.48,73.48,73.17,73.21,177713.0,67.2041,67.2041,66.9205,66.9571,177713.0
2021-03-04 13:35:00,73.2,73.42,73.19,73.32,175417.0,66.948,67.1492,66.9388,67.0577,175417.0
2021-03-04 13:40:00,73.32,73.32,73.05,73.12,191765.0,67.0577,67.0577,66.8108,66.8748,191765.0
2021-03-04 13:45:00,73.14,73.14,72.81,72.82,199371.0,66.8931,66.8931,66.5913,66.6004,199371.0
2021-03-04 13:50:00,72.83,72.85,72.37,72.59,218351.0,66.6096,66.6279,66.1889,66.3901,218351.0
2021-03-04 13:55:00,72.57,72.68,72.38,72.39,176439.0,66.3718,66.4724,66.198,66.2072,176439.0
2021-03-04 14:00:00,72.39,72.58,72.34,72.41,201336.0,66.2072,66.3809,66.1614,66.2255,201336.0
2021-03-04 14:05:00,72.4,72.94,72.35,72.88,472241.0,66.2163,66.7102,66.1706,66.6553,472241.0
2021-03-04 14:10:00,72.88,72.92,72.75,72.85,289837.0,66.6553,66.6919,66.5364,66.6279,289837.0
2021-03-04 14:15:00,72.84,72.98,72.77,72.95,197235.0,66.6187,66.7468,66.5547,66.7193,197235.0
2021-03-04 14:20:00,72.95,73.19,72.93,73.17,236979.0,66.7193,66.9388,66.701,66.9205,236979.0
2021-03-04 14:25:00,73.17,73.28,73.14,73.27,199288.0,66.9205,67.0211,66.8931,67.012,199288.0
2021-03-04 14:30:00,73.26,73.26,73.01,73.02,255333.0,67.0029,67.0029,66.7742,66.7834,255333.0
2021-03-04 14:35:00,73.02,73.1,72.92,73.07,179627.0,66.7834,66.8565,66.6919,66.8291,179627.0
2021-03-04 14:40:00,73.07,73.29,73.03,73.27,134623.0,66.8291,67.0303,66.7925,67.012,134623.0
2021-03-04 14:45:00,73.27,73.46,73.22,73.44,214218.0,67.012,67.1858,66.9663,67.1675,214218.0
2021-03-04 14:50:00,73.45,73.61,73.38,73.58,151320.0,67.1766,67.323,67.1126,67.2955,151320.0
2021-03-04 14:55:00,73.59,73.64,73.54,73.56,104881.0,67.3047,67.3504,67.2589,67.2772,104881.0
2021-03-04 15:00:00,73.57,73.62,73.46,73.48,157747.0,67.2864,67.3321,67.1858,67.2041,157747.0
2021-03-04 15:05:00,73.49,73.62,73.43,73.43,181775.0,67.2132,67.3321,67.1583,67.1583,181775.0
2021-03-04 15:10:00,73.43,73.48,73.32,73.32,314215.0,67.1583,67.2041,67.0577,67.0577,314215.0
2021-03-04 15:15:00,73.31,73.44,73.26,73.35,219204.0,67.0486,67.1675,67.0029,67.0852,219204.0
2021-03-04 15:20:00,73.34,73.36,73.21,73.28,214479.0,67.076,67.0943,66.9571,67.0211,214479.0
2021-03-04 15:25:00,73.29,73.47,73.19,73.43,244909.0,67.0303,67.1949,66.9388,67.1583,244909.0
2021-03-04 15:30:00,73.42,73.63,73.39,73.61,237538.0,67.1492,67.3413,67.1217,67.323,237538.0
2021-03-04 15:35:00,73.61,73.68,73.51,73.58,231281.0,67.323,67.387,67.2315,67.2955,231281.0
2021-03-04 15:40:00,73.58,73.73,73.51,73.57,318126.0,67.2955,67.4327,67.2315,67.2864,318126.0
2021-03-04 15:45:00,73.56,73.65,73.48,73.52,397498.0,67.2772,67.3595,67.2041,67.2406,397498.0
2021-03-04 15:50:00,73.53,73.68,73.46,73.47,523516.0,67.2498,67.387,67.1858,67.1949,523516.0
2021-03-04 15:55:00,73.46,73.62,73.34,73.62,436795.0,67.1858,67.3321,67.076,67.3321,436795.0
2021-03-05 09:30:00,74.35,74.61,74.34,74.44,302956.0,67.9998,68.2375,67.9906,68.0821,302956.0
2021-03-05 09:35:00,74.42,74.42,73.92,73.94,160387.0,68.0638,68.0638,67.6065,67.6248,160387.0
2021-03-05 09:40:00,73.93,74.16,73.93,74.07,149324.0,67.6156,67.826,67.6156,67.7437,149324.0
2021-03-05 09:45:00,74.08,74.14,73.88,73.91,214145.0,67.7528,67.8077,67.5699,67.5973,214145.0
2021-03-05 09:50:00,73.91,73.98,73.63,73.64,218105.0,67.5973,67.6614,67.3413,67.3504,218105.0
2021-03-05 09:55:00,73.64,73.88,73.54,73.88,198262.0,67.3504,67.5699,67.2589,67.5699,198262.0
2021-03-05 10:00:00,73.86,73.97,73.79,73.85,135436.0,67.5516,67.6522,67.4876,67.5425,135436.0
2021-03-05 10:05:00,73.86,74.23,73.84,74.1,211773.0,67.5516,67.89,67.5333,67.7711,211773.0
2021-03-05 10:10:00,74.1,74.14,73.62,73.7,159500.0,67.7711,67.8077,67.3321,67.4053,159500.0
2021-03-05 10:15:00,73.71,73.97,73.65,73.91,162202.0,67.4144,67.6522,67.3595,67.5973,162202.0
2021-03-05 10:20:00,73.9,73.97,73.65,73.67,370207.0,67.5882,67.6522,67.3595,67.3778,370207.0
2021-03-05 10:25:00,73.66,73.91,73.61,73.61,185191.0,67.3687,67.5973,67.323,67.323,185191.0
2021-03-05 10:30:00,73.61,73.75,73.54,73.59,163252.0,67.323,67.451,67.2589,67.3047,163252.0
2021-03-05 10:35:00,73.58,73.78,73.4,73.41,163630.0,67.2955,67.4784,67.1309,67.14,163630.0
2021-03-05 10:40:00,73.41,73.61,73.39,73.42,149090.0,67.14,67.323,67.1217,67.1492,149090.0
2021-03-05 10:45:00,73.4,73.65,73.36,73.59,121155.0,67.1309,67.3595,67.0943,67.3047,121155.0
2021-03-05 10:50:00,73.58,73.69,73.52,73.53,127224.0,67.2955,67.3961,67.2406,67.2498,127224.0
2021-03-05 10:55:00,73.52,73.54,73.21,73.22,149762.0,67.2406,67.2589,66.9571,66.9663,149762.0
2021-03-05 11:00:00,73.23,73.32,73.11,73.23,117119.0,66.9754,67.0577,66.8657,66.9754,117119.0
2021-03-05 11:05:00,73.23,73.28,73.08,73.13,120206.0,66.9754,67.0211,66.8382,66.884,120206.0
2021-03-05 11:10:00,73.12,73.29,73.05,73.09,163842.0,66.8748,67.0303,66.8108,66.8474,163842.0
2021-03-05 11:15:00,73.09,73.16,72.99,73.12,100608.0,66.8474,66.9114,66.7559,66.8748,100608.0
2021-03-05 11:20:00,73.11,73.16,72.98,72.98,207109.0,66.8657,66.9114,66.7468,66.7468,207109.0
2021-03-05 11:25:00,72.99,73.02,72.82,72.91,143457.0,66.7559,66.7834,66.6004,66.6827,143457.0
2021-03-05 11:30:00,72.92,73.14,72.88,72.9,252675.0,66.6919,66.8931,66.6553,66.6736,252675.0
2021-03-05 11:35:00,72.91,73.18,72.88,73.09,157280.0,66.6827,66.9297,66.6553,66.8474,157280.0
2021-03-05 11:40:00,73.07,73.21,72.93,73.2,138992.0,66.8291,66.9571,66.701,66.948,138992.0
2021-03-05 11:45:00,73.21,73.29,73.12,73.22,187608.0,66.9571,67.0303,66.8748,66.9663,187608.0
2021-03-05 11:50:00,73.21,73.37,73.17,73.23,110851.0,66.9571,67.1035,66.9205,66.9754,110851.0
2021-03-05 11:55:00,73.25,73.54,73.22,73.51,150802.0,66.9937,67.2589,66.9663,67.2315,150802.0
2021-03-05 12:00:00,73.52,73.66,73.46,73.64,123767.0,67.2406,67.3687,67.1858,67.3504,123767.0
2021-03-05 12:05:00,73.65,73.69,73.59,73.66,94790.0,67.3595,67.3961,67.3047,67.3687,94790.0
2021-03-05 12:10:00,73.65,73.69,73.58,73.65,87590.0,67.3595,67.3961,67.2955,67.3595,87590.0
2021-03-05 12:15:00,73.65,73.86,73.64,73.86,103119.0,67.3595,67.5516,67.3504,67.5516,103119.0
2021-03-05 12:20:00,73.84,74.1,73.84,74.08,95347.0,67.5333,67.7711,67.5333,67.7528,95347.0
2021-03-05 12:25:00,74.08,74.15,74.03,74.07,128860.0,67.7528,67.8168,67.7071,67.7437,128860.0
2021-03-05 12:30:00,74.06,74.23,74.04,74.2,90278.0,67.7345,67.89,67.7162,67.8626,90278.0
2021-03-05 12:35:00,74.19,74.3,74.1,74.26,101413.0,67.8534,67.954,67.7711,67.9174,101413.0
2021-03-05 12:40:00,74.27,74.36,74.2,74.35,88771.0,67.9266,68.0089,67.8626,67.9998,88771.0
2021-03-05 12:45:00,74.34,74.48,74.34,74.39,115280.0,67.9906,68.1187,67.9906,68.0363,115280.0
2021-03-05 12:50:00,74.39,74.52,74.29,74.37,108858.0,68.0363,68.1552,67.9449,68.018,108858.0
2021-03-05 12:55:00,74.36,74.49,74.33,74.46,108462.0,68.0089,68.1278,67.9815,68.1004,108462.0
2021-03-05 13:00:00,74.46,74.56,74.34,74.37,140889.0,68.1004,68.1918,67.9906,68.018,140889.0
2021-03-05 13:05:00,74.38,74.59,74.37,74.57,85129.0,68.0272,68.2193,68.018,68.201,85129.0
2021-03-05 13:10:00,74.56,74.59,74.47,74.59,74810.0,68.1918,68.2193,68.1095,68.2193,74810.0
2021-03-05 13:15:00,74.59,74.83,74.56,74.82,120319.0,68.2193,68.4388,68.1918,68.4296,120319.0
2021-03-05 13:20:00,74.82,74.88,74.7,74.84,79083.0,68.4296,68.4845,68.3199,68.4479,79083.0
2021-03-05 13:25:00,74.85,74.88,74.76,74.86,70456.0,68.457,68.4845,68.3747,68.4662,70456.0
2021-03-05 13:30:00,74.9,74.91,74.76,74.89,86176.0,68.5028,68.5119,68.3747,68.4936,86176.0
2021-03-05 13:35:00,74.91,75.05,74.91,75.05,75030.0,68.5119,68.64,68.5119,68.64,75030.0
2021-03-05 13:40:00,75.04,75.15,75.02,75.02,116167.0,68.6308,68.7314,68.6125,68.6125,116167.0
2021-03-05 13:45:00,75.02,75.16,75.02,75.09,112979.0,68.6125,68.7406,68.6125,68.6766,112979.0
2021-03-05 13:50:00,75.09,75.12,74.86,74.88,97202.0,68.6766,68.704,68.4662,68.4845,97202.0
2021-03-05 13:55:00,74.89,75.01,74.85,75.01,99980.0,68.4936,68.6034,68.457,68.6034,99980.0
2021-03-05 14:00:00,75.01,75.08,74.88,74.94,163590.0,68.6034,68.6674,68.4845,68.5394,163590.0
2021-03-05 14:05:00,74.94,74.94,74.76,74.81,115702.0,68.5394,68.5394,68.3747,68.4205,115702.0
2021-03-05 14:10:00,74.81,74.95,74.77,74.95,105715.0,68.4205,68.5485,68.3839,68.5485,105715.0
2021-03-05 14:15:00,74.95,75.02,74.79,74.87,130070.0,68.5485,68.6125,68.4022,68.4753,130070.0
2021-03-05 14:20:00,74.88,74.99,74.83,74.99,94485.0,68.4845,68.5851,68.4388,68.5851,94485.0
2021-03-05 14:25:00,75.0,75.06,74.97,75.05,101220.0,68.5942,68.6491,68.5668,68.64,101220.0
2021-03-05 14:30:00,75.05,75.18,75.05,75.15,105405.0,68.64,68.7589,68.64,68.7314,105405.0
2021-03-05 14:35:00,75.15,75.22,75.05,75.08,136023.0,68.7314,68.7954,68.64,68.6674,136023.0
2021-03-05 14:40:00,75.08,75.11,75.0,75.03,84188.0,68.6674,68.6948,68.5942,68.6217,84188.0
2021-03-05 14:45:00,75.04,75.17,74.98,75.15,113443.0,68.6308,68.7497,68.5759,68.7314,113443.0
2021-03-05 14:50:00,75.15,75.17,75.07,75.17,142141.0,68.7314,68.7497,68.6583,68.7497,142141.0
2021-03-05 14:55:00,75.15,75.22,75.14,75.17,132524.0,68.7314,68.7954,68.7223,68.7497,132524.0
2021-03-05 15:00:00,75.16,75.24,75.16,75.23,79221.0,68.7406,68.8137,68.7406,68.8046,79221.0
2021-03-05 15:05:00,75.23,75.25,75.1,75.12,73697.0,68.8046,68.8229,68.6857,68.704,73697.0
2021-03-05 15:10:00,75.12,75.19,75.05,75.18,79296.0,68.704,68.768,68.64,68.7589,79296.0
2021-03-05 15:15:00,75.19,75.27,75.1,75.16,88824.0,68.768,68.8412,68.6857,68.7406,88824.0
2021-03-05 15:20:00,75.16,75.25,75.14,75.23,93442.0,68.7406,68.8229,68.7223,68.8046,93442.0
2021-03-05 15:25:00,75.22,75.29,75.15,75.16,105613.0,68.7954,68.8595,68.7314,68.7406,105613.0
2021-03-05 15:30:00,75.17,75.25,75.13,75.23,122937.0,68.7497,68.8229,68.7131,68.8046,122937.0
2021-03-05 15:35:00,75.23,75.36,75.22,75.35,105735.0,68.8046,68.9235,68.7954,68.9143,105735.0
2021-03-05 15:40:00,75.35,75.37,75.22,75.32,169796.0,68.9143,68.9326,68.7954,68.8869,169796.0
2021-03-05 15:45:00,75.32,75.4,75.19,75.38,170217.0,68.8869,68.9601,68.768,68.9418,170217.0
2021-03-05 15:50:00,75.38,75.56,75.38,75.45,288793.0,68.9418,69.1064,68.9418,69.0058,288793.0
2021-03-05 15:55:00,75.45,75.47,75.3,75.32,344995.0,69.0058,69.0241,68.8686,68.8869,344995.0
2021-03-08 09:30:00,75.56,75.73,75.43,75.51,373565.0,69.1064,69.2619,68.9875,69.0607,373565.0
2021-03-08 09:35:00,75.5,75.94,75.42,75.93,341037.0,69.0515,69.454,68.9784,69.4448,341037.0
2021-03-08 09:40:00,75.94,76.22,75.91,76.14,303436.0,69.454,69.71,69.4265,69.6369,303436.0
2021-03-08 09:45:00,76.13,76.21,75.96,75.97,313535.0,69.6277,69.7009,69.4722,69.4814,313535.0
2021-03-08 09:50:00,75.98,76.16,75.85,76.1,260269.0,69.4905,69.6552,69.3716,69.6003,260269.0
2021-03-08 09:55:00,76.11,76.28,75.75,75.86,253129.0,69.6094,69.7649,69.2802,69.3808,253129.0
2021-03-08 10:00:00,75.87,76.07,75.85,76.01,243182.0,69.3899,69.5728,69.3716,69.518,243182.0
2021-03-08 10:05:00,76.0,76.37,75.97,76.36,189627.0,69.5088,69.8472,69.4814,69.8381,189627.0
2021-03-08 10:10:00,76.37,76.44,76.21,76.39,208861.0,69.8472,69.9112,69.7009,69.8655,208861.0
2021-03-08 10:15:00,76.4,76.57,76.29,76.5,190478.0,69.8747,70.0301,69.7741,69.9661,190478.0
2021-03-08 10:20:00,76.51,76.6,76.36,76.39,158753.0,69.9753,70.0576,69.8381,69.8655,158753.0
2021-03-08 10:25:00,76.42,76.72,76.42,76.69,333125.0,69.893,70.1673,69.893,70.1399,333125.0
2021-03-08 10:30:00,76.67,76.86,76.66,76.81,451425.0,70.1216,70.2954,70.1125,70.2496,451425.0
2021-03-08 10:35:00,76.82,76.85,76.63,76.69,1119171.0,70.2588,70.2862,70.085,70.1399,1119171.0
2021-03-08 10:40:00,76.69,76.79,76.67,76.73,124311.0,70.1399,70.2314,70.1216,70.1765,124311.0
2021-03-08 10:45:00,76.74,76.87,76.69,76.72,120583.0,70.1856,70.3045,70.1399,70.1673,120583.0
2021-03-08 10:50:00,76.72,76.92,76.72,76.86,117955.0,70.1673,70.3503,70.1673,70.2954,117955.0
2021-03-08 10:55:00,76.86,77.08,76.86,77.01,133577.0,70.2954,70.4966,70.2954,70.4326,133577.0
2021-03-08 11:00:00,77.01,77.15,76.89,76.9,166143.0,70.4326,70.5606,70.3228,70.332,166143.0
2021-03-08 11:05:00,76.9,77.0,76.89,76.92,122115.0,70.332,70.4234,70.3228,70.3503,122115.0
2021-03-08 11:10:00,76.92,76.92,76.76,76.85,111015.0,70.3503,70.3503,70.2039,70.2862,111015.0
2021-03-08 11:15:00,76.85,76.98,76.79,76.97,109227.0,70.2862,70.4051,70.2314,70.396,109227.0
2021-03-08 11:20:00,76.98,77.13,76.97,77.08,97501.0,70.4051,70.5423,70.396,70.4966,97501.0
2021-03-08 11:25:00,77.08,77.12,77.01,77.09,92789.0,70.4966,70.5332,70.4326,70.5057,92789.0
2021-03-08 11:30:00,77.1,77.1,76.91,76.97,100358.0,70.5149,70.5149,70.3411,70.396,100358.0
2021-03-08 11:35:00,76.95,76.97,76.83,76.87,84733.0,70.3777,70.396,70.2679,70.3045,84733.0
2021-03-08 11:40:00,76.88,76.93,76.73,76.74,62165.0,70.3137,70.3594,70.1765,70.1856,62165.0
2021-03-08 11:45:00,76.71,76.77,76.68,76.74,82069.0,70.1582,70.2131,70.1307,70.1856,82069.0
2021-03-08 11:50:00,76.73,76.84,76.66,76.79,143246.0,70.1765,70.2771,70.1125,70.2314,143246.0
2021-03-08 11:55:00,76.79,76.87,76.74,76.76,85606.0,70.2314,70.3045,70.1856,70.2039,85606.0
2021-03-08 12:00:00,76.75,76.9,76.74,76.9,69619.0,70.1948,70.332,70.1856,70.332,69619.0
2021-03-08 12:05:00,76.89,76.98,76.86,76.97,77771.0,70.3228,70.4051,70.2954,70.396,77771.0
2021-03-08 12:10:00,76.95,76.98,76.86,76.89,94206.0,70.3777,70.4051,70.2954,70.3228,94206.0
2021-03-08 12:15:00,76.89,77.02,76.83,76.92,79745.0,70.3228,70.4417,70.2679,70.3503,79745.0
2021-03-08 12:20:00,76.92,77.11,76.92,77.1,91323.0,70.3503,70.524,70.3503,70.5149,91323.0
2021-03-08 12:25:00,77.11,77.17,77.09,77.14,121956.0,70.524,70.5789,70.5057,70.5515,121956.0
2021-03-08 12:30:00,77.15,77.27,77.12,77.26,103700.0,70.5606,70.6704,70.5332,70.6612,103700.0
2021-03-08 12:35:00,77.26,77.29,77.22,77.22,63866.0,70.6612,70.6886,70.6246,70.6246,63866.0
2021-03-08 12:40:00,77.22,77.34,77.21,77.25,71374.0,70.6246,70.7344,70.6155,70.6521,71374.0
2021-03-08 12:45:00,77.25,77.33,77.23,77.28,82537.0,70.6521,70.7252,70.6338,70.6795,82537.0
2021-03-08 12:50:00,77.29,77.37,77.28,77.34,95381.0,70.6886,70.7618,70.6795,70.7344,95381.0
2021-03-08 12:55:00,77.33,77.34,77.3,77.31,335676.0,70.7252,70.7344,70.6978,70.7069,335676.0
2021-03-08 13:00:00,77.31,77.42,77.31,77.35,83947.0,70.7069,70.8075,70.7069,70.7435,83947.0
2021-03-08 13:05:00,77.35,77.43,77.34,77.39,84453.0,70.7435,70.8167,70.7344,70.7801,84453.0
2021-03-08 13:10:00,77.4,77.42,77.3,77.34,84192.0,70.7893,70.8075,70.6978,70.7344,84192.0
2021-03-08 13:15:00,77.34,77.46,77.32,77.41,88931.0,70.7344,70.8441,70.7161,70.7984,88931.0
2021-03-08 13:20:00,77.42,77.44,77.36,77.38,65727.0,70.8075,70.8258,70.7527,70.771,65727.0
2021-03-08 13:25:00,77.38,77.39,77.32,77.35,72429.0,70.771,70.7801,70.7161,70.7435,72429.0
2021-03-08 13:30:00,77.35,77.36,77.25,77.25,198755.0,70.7435,70.7527,70.6521,70.6521,198755.0
2021-03-08 13:35:00,77.23,77.27,77.11,77.12,85493.0,70.6338,70.6704,70.524,70.5332,85493.0
2021-03-08 13:40:00,77.12,77.14,77.02,77.03,82223.0,70.5332,70.5515,70.4417,70.4509,82223.0
2021-03-08 13:45:00,77.03,77.04,76.81,76.83,124095.0,70.4509,70.46,70.2496,70.2679,124095.0
2021-03-08 13:50:00,76.83,76.84,76.64,76.73,96836.0,70.2679,70.2771,70.0942,70.1765,96836.0
2021-03-08 13:55:00,76.73,76.74,76.61,76.64,68067.0,70.1765,70.1856,70.0667,70.0942,68067.0
2021-03-08 14:00:00,76.63,76.76,76.61,76.72,168803.0,70.085,70.2039,70.0667,70.1673,168803.0
2021-03-08 14:05:00,76.71,76.88,76.67,76.85,94596.0,70.1582,70.3137,70.1216,70.2862,94596.0
2021-03-08 14:10:00,76.85,76.88,76.77,76.79,67877.0,70.2862,70.3137,70.2131,70.2314,67877.0
2021-03-08 14:15:00,76.8,76.88,76.72,76.74,71822.0,70.2405,70.3137,70.1673,70.1856,71822.0
2021-03-08 14:20:00,76.74,76.83,76.71,76.8,86129.0,70.1856,70.2679,70.1582,70.2405,86129.0
2021-03-08 14:25:00,76.81,76.95,76.81,76.91,63285.0,70.2496,70.3777,70.2496,70.3411,63285.0
2021-03-08 14:30:00,76.91,76.94,76.84,76.88,71641.0,70.3411,70.3685,70.2771,70.3137,71641.0
2021-03-08 14:35:00,76.88,76.94,76.83,76.84,65852.0,70.3137,70.3685,70.2679,70.2771,65852.0
2021-03-08 14:40:00,76.84,76.9,76.73,76.76,104481.0,70.2771,70.332,70.1765,70.2039,104481.0
2021-03-08 14:45:00,76.76,76.82,76.7,76.76,232542.0,70.2039,70.2588,70.149,70.2039,232542.0
2021-03-08 14:50:00,76.76,76.86,76.75,76.84,156772.0,70.2039,70.2954,70.1948,70.2771,156772.0
2021-03-08 14:55:00,76.83,76.89,76.77,76.87,66682.0,70.2679,70.3228,70.2131,70.3045,66682.0
2021-03-08 15:00:00,76.86,76.86,76.55,76.56,131928.0,70.2954,70.2954,70.0119,70.021,131928.0
2021-03-08 15:05:00,76.56,76.62,76.51,76.56,113993.0,70.021,70.0759,69.9753,70.021,113993.0
2021-03-08 15:10:00,76.56,76.67,76.54,76.66,135440.0,70.021,70.1216,70.0027,70.1125,135440.0
2021-03-08 15:15:00,76.65,76.7,76.51,76.53,110174.0,70.1033,70.149,69.9753,69.9936,110174.0
2021-03-08 15:20:00,76.53,76.68,76.52,76.66,132201.0,69.9936,70.1307,69.9844,70.1125,132201.0
2021-03-08 15:25:00,76.66,76.71,76.61,76.62,116394.0,70.1125,70.1582,70.0667,70.0759,116394.0
2021-03-08 15:30:00,76.62,76.85,76.61,76.8,201738.0,70.0759,70.2862,70.0667,70.2405,201738.0
2021-03-08 15:35:00,76.8,76.88,76.77,76.78,248203.0,70.2405,70.3137,70.2131,70.2222,248203.0
2021-03-08 15:40:00,76.78,76.8,76.69,76.71,191585.0,70.2222,70.2405,70.1399,70.1582,191585.0
2021-03-08 15:45:00,76.72,76.76,76.55,76.65,391858.0,70.1673,70.2039,70.0119,70.1033,391858.0
2021-03-08 15:50:00,76.65,76.68,76.51,76.51,306604.0,70.1033,70.1307,69.9753,69.9753,306604.0
2021-03-08 15:55:00,76.51,76.51,76.3,76.32,554074.0,69.9753,69.9753,69.7832,69.8015,554074.0
2021-03-09 09:30:00,76.82,76.92,76.61,76.64,409589.0,70.2588,70.3503,70.0667,70.0942,409589.0
2021-03-09 09:35:00,76.62,76.66,76.39,76.39,248379.0,70.0759,70.1125,69.8655,69.8655,248379.0
2021-03-09 09:40:00,76.39,76.62,76.27,76.59,339736.0,69.8655,70.0759,69.7558,70.0484,339736.0
2021-03-09 09:45:00,76.59,76.78,76.58,76.6,338506.0,70.0484,70.2222,70.0393,70.0576,338506.0
2021-03-09 09:50:00,76.59,76.65,76.46,76.47,261402.0,70.0484,70.1033,69.9295,69.9387,261402.0
2021-03-09 09:55:00,76.47,76.63,76.47,76.53,122276.0,69.9387,70.085,69.9387,69.9936,122276.0
2021-03-09 10:00:00,76.54,76.67,76.45,76.55,126558.0,70.0027,70.1216,69.9204,70.0119,126558.0
2021-03-09 10:05:00,76.56,76.76,76.56,76.66,149172.0,70.021,70.2039,70.021,70.1125,149172.0
2021-03-09 10:10:00,76.65,76.76,76.56,76.58,148853.0,70.1033,70.2039,70.021,70.0393,148853.0
2021-03-09 10:15:00,76.6,76.86,76.6,76.85,99949.0,70.0576,70.2954,70.0576,70.2862,99949.0
2021-03-09 10:20:00,76.86,76.93,76.74,76.79,129799.0,70.2954,70.3594,70.1856,70.2314,129799.0
2021-03-09 10:25:00,76.79,76.93,76.78,76.83,91436.0,70.2314,70.3594,70.2222,70.2679,91436.0
2021-03-09 10:30:00,76.84,76.92,76.77,76.85,70732.0,70.2771,70.3503,70.2131,70.2862,70732.0
2021-03-09 10:35:00,76.84,76.84,76.73,76.8,63614.0,70.2771,70.2771,70.1765,70.2405,63614.0
2021-03-09 10:40:00,76.79,76.85,76.75,76.84,106094.0,70.2314,70.2862,70.1948,70.2771,106094.0
2021-03-09 10:45:00,76.85,77.0,76.84,76.97,84264.0,70.2862,70.4234,70.2771,70.396,84264.0
2021-03-09 10:50:00,76.97,77.11,76.97,77.05,83668.0,70.396,70.524,70.396,70.4691,83668.0
2021-03-09 10:55:00,77.05,77.15,77.05,77.1,66677.0,70.4691,70.5606,70.4691,70.5149,66677.0
2021-03-09 11:00:00,77.09,77.21,77.06,77.17,96178.0,70.5057,70.6155,70.4783,70.5789,96178.0
2021-03-09 11:05:00,77.17,77.29,77.16,77.24,77844.0,70.5789,70.6886,70.5698,70.6429,77844.0
2021-03-09 11:10:00,77.23,77.28,77.19,77.19,62373.0,70.6338,70.6795,70.5972,70.5972,62373.0
2021-03-09 11:15:00,77.19,77.21,77.07,77.07,61196.0,70.5972,70.6155,70.4874,70.4874,61196.0
2021-03-09 11:20:00,77.08,77.11,77.02,77.05,68547.0,70.4966,70.524,70.4417,70.4691,68547.0
2021-03-09 11:25:00,77.06,77.08,76.9,76.92,86158.0,70.4783,70.4966,70.332,70.3503,86158.0
2021-03-09 11:30:00,76.92,76.96,76.88,76.94,46184.0,70.3503,70.3868,70.3137,70.3685,46184.0
2021-03-09 11:35:00,76.94,77.01,76.92,76.99,54369.0,70.3685,70.4326,70.3503,70.4143,54369.0
2021-03-09 11:40:00,77.0,77.14,77.0,77.13,32463.0,70.4234,70.5515,70.4234,70.5423,32463.0
2021-03-09 11:45:00,77.12,77.15,77.05,77.09,50129.0,70.5332,70.5606,70.4691,70.5057,50129.0
2021-03-09 11:50:00,77.1,77.16,77.08,77.1,58248.0,70.5149,70.5698,70.4966,70.5149,58248.0
2021-03-09 11:55:00,77.09,77.27,77.09,77.27,48605.0,70.5057,70.6704,70.5057,70.6704,48605.0
2021-03-09 12:00:00,77.27,77.29,77.19,77.21,57955.0,70.6704,70.6886,70.5972,70.6155,57955.0
2021-03-09 12:05:00,77.2,77.28,77.19,77.27,36685.0,70.6063,70.6795,70.5972,70.6704,36685.0
2021-03-09 12:10:00,77.27,77.36,77.27,77.34,53133.0,70.6704,70.7527,70.6704,70.7344,53133.0
2021-03-09 12:15:00,77.34,77.38,77.31,77.32,201729.0,70.7344,70.771,70.7069,70.7161,201729.0
2021-03-09 12:20:00,77.31,77.33,77.23,77.25,48032.0,70.7069,70.7252,70.6338,70.6521,48032.0
2021-03-09 12:25:00,77.26,77.32,77.25,77.28,52703.0,70.6612,70.7161,70.6521,70.6795,52703.0
2021-03-09 12:30:00,77.28,77.32,77.28,77.3,65075.0,70.6795,70.7161,70.6795,70.6978,65075.0
2021-03-09 12:35:00,77.31,77.34,77.29,77.3,55939.0,70.7069,70.7344,70.6886,70.6978,55939.0
2021-03-09 12:40:00,77.3,77.31,77.22,77.23,96400.0,70.6978,70.7069,70.6246,70.6338,96400.0
2021-03-09 12:45:00,77.22,77.24,77.17,77.18,33299.0,70.6246,70.6429,70.5789,70.588,33299.0
2021-03-09 12:50:00,77.19,77.21,77.15,77.19,55901.0,70.5972,70.6155,70.5606,70.5972,55901.0
2021-03-09 12:55:00,77.19,77.27,77.18,77.27,42933.0,70.5972,70.6704,70.588,70.6704,42933.0
2021-03-09 13:00:00,77.29,77.38,77.25,77.35,74408.0,70.6886,70.771,70.6521,70.7435,74408.0
2021-03-09 13:05:00,77.34,77.35,77.25,77.3,39803.0,70.7344,70.7435,70.6521,70.6978,39803.0
2021-03-09 13:10:00,77.3,77.3,77.2,77.27,55019.0,70.6978,70.6978,70.6063,70.6704,55019.0
2021-03-09 13:15:00,77.27,77.29,77.19,77.2,53501.0,70.6704,70.6886,70.5972,70.6063,53501.0
2021-03-09 13:20:00,77.2,77.23,77.16,77.19,85886.0,70.6063,70.6338,70.5698,70.5972,85886.0
2021-03-09 13:25:00,77.18,77.21,77.13,77.19,28868.0,70.588,70.6155,70.5423,70.5972,28868.0
2021-03-09 13:30:00,77.19,77.24,77.18,77.19,55433.0,70.5972,70.6429,70.588,70.5972,55433.0
2021-03-09 13:35:00,77.19,77.28,77.18,77.28,53282.0,70.5972,70.6795,70.588,70.6795,53282.0
2021-03-09 13:40:00,77.28,77.38,77.27,77.36,28673.0,70.6795,70.771,70.6704,70.7527,28673.0
2021-03-09 13:45:00,77.35,77.39,77.34,77.38,33462.0,70.7435,70.7801,70.7344,70.771,33462.0
2021-03-09 13:50:00,77.37,77.37,77.3,77.31,40206.0,70.7618,70.7618,70.6978,70.7069,40206.0
2021-03-09 13:55:00,77.31,77.37,77.29,77.31,59775.0,70.7069,70.7618,70.6886,70.7069,59775.0
2021-03-09 14:00:00,77.31,77.36,77.31,77.34,59060.0,70.7069,70.7527,70.7069,70.7344,59060.0
2021-03-09 14:05:00,77.35,77.41,77.26,77.26,37679.0,70.7435,70.7984,70.6612,70.6612,37679.0
2021-03-09 14:10:00,77.26,77.32,77.24,77.31,28405.0,70.6612,70.7161,70.6429,70.7069,28405.0
2021-03-09 14:15:00,77.31,77.32,77.25,77.28,54924.0,70.7069,70.7161,70.6521,70.6795,54924.0
2021-03-09 14:20:00,77.28,77.31,77.23,77.23,23588.0,70.6795,70.7069,70.6338,70.6338,23588.0
2021-03-09 14:25:00,77.22,77.25,77.17,77.21,32332.0,70.6246,70.6521,70.5789,70.6155,32332.0
2021-03-09 14:30:00,77.21,77.34,77.21,77.33,35780.0,70.6155,70.7344,70.6155,70.7252,35780.0
2021-03-09 14:35:00,77.33,77.38,77.31,77.34,55485.0,70.7252,70.771,70.7069,70.7344,55485.0
2021-03-09 14:40:00,77.35,77.36,77.3,77.31,50469.0,70.7435,70.7527,70.6978,70.7069,50469.0
2021-03-09 14:45:00,77.31,77.32,77.21,77.21,36829.0,70.7069,70.7161,70.6155,70.6155,36829.0
2021-03-09 14:50:00,77.22,77.28,77.21,77.25,52029.0,70.6246,70.6795,70.6155,70.6521,52029.0
2021-03-09 14:55:00,77.25,77.31,77.23,77.29,38377.0,70.6521,70.7069,70.6338,70.6886,38377.0
2021-03-09 15:00:00,77.3,77.33,77.28,77.31,81758.0,70.6978,70.7252,70.6795,70.7069,81758.0
2021-03-09 15:05:00,77.3,77.35,77.28,77.33,90165.0,70.6978,70.7435,70.6795,70.7252,90165.0
2021-03-09 15:10:00,77.33,77.39,77.32,77.34,84719.0,70.7252,70.7801,70.7161,70.7344,84719.0
2021-03-09 15:15:00,77.34,77.35,77.3,77.34,72361.0,70.7344,70.7435,70.6978,70.7344,72361.0
2021-03-09 15:20:00,77.34,77.36,77.29,77.3,96280.0,70.7344,70.7527,70.6886,70.6978,96280.0
2021-03-09 15:25:00,77.3,77.31,77.23,77.23,95958.0,70.6978,70.7069,70.6338,70.6338,95958.0
2021-03-09 15:30:00,77.23,77.26,77.22,77.23,50651.0,70.6338,70.6612,70.6246,70.6338,50651.0
2021-03-09 15:35:00,77.23,77.25,77.09,77.16,154945.0,70.6338,70.6521,70.5057,70.5698,154945.0
2021-03-09 15:40:00,77.15,77.17,77.0,77.01,123019.0,70.5606,70.5789,70.4234,70.4326,123019.0
2021-03-09 15:45:00,77.01,77.06,76.96,76.97,98090.0,70.4326,70.4783,70.3868,70.396,98090.0
2021-03-09 15:50:00,76.99,77.05,76.85,77.04,244992.0,70.4143,70.4691,70.2862,70.46,244992.0
2021-03-09 15:55:00,77.04,77.04,76.79,76.81,460606.0,70.46,70.46,70.2314,70.2496,460606.0
2021-03-10 09:30:00,77.17,77.38,77.13,77.26,214590.0,70.5789,70.771,70.5423,70.6612,214590.0
2021-03-10 09:35:00,77.24,77.45,77.12,77.42,164059.0,70.6429,70.835,70.5332,70.8075,164059.0
2021-03-10 09:40:00,77.42,77.56,77.38,77.5,198548.0,70.8075,70.9356,70.771,70.8807,198548.0
2021-03-10 09:45:00,77.51,77.54,77.39,77.44,122467.0,70.8899,70.9173,70.7801,70.8258,122467.0
2021-03-10 09:50:00,77.46,77.59,77.42,77.56,86093.0,70.8441,70.963,70.8075,70.9356,86093.0
2021-03-10 09:55:00,77.58,77.77,77.57,77.77,169370.0,70.9539,71.1277,70.9447,71.1277,169370.0
2021-03-10 10:00:00,77.78,77.83,77.69,77.74,145177.0,71.1368,71.1825,71.0545,71.1002,145177.0
2021-03-10 10:05:00,77.75,77.79,77.67,77.74,223030.0,71.1094,71.1459,71.0362,71.1002,223030.0
2021-03-10 10:10:00,77.74,77.79,77.62,77.65,115645.0,71.1002,71.1459,70.9905,71.0179,115645.0
2021-03-10 10:15:00,77.65,77.83,77.65,77.8,74388.0,71.0179,71.1825,71.0179,71.1551,74388.0
2021-03-10 10:20:00,77.81,77.84,77.61,77.62,51644.0,71.1642,71.1917,70.9813,70.9905,51644.0
2021-03-10 10:25:00,77.62,77.62,77.43,77.43,63081.0,70.9905,70.9905,70.8167,70.8167,63081.0
2021-03-10 10:30:00,77.44,77.53,77.42,77.53,78674.0,70.8258,70.9082,70.8075,70.9082,78674.0
2021-03-10 10:35:00,77.54,77.61,77.46,77.48,70588.0,70.9173,70.9813,70.8441,70.8624,70588.0
2021-03-10 10:40:00,77.49,77.56,77.41,77.56,47599.0,70.8716,70.9356,70.7984,70.9356,47599.0
2021-03-10 10:45:00,77.55,77.69,77.52,77.69,127999.0,70.9264,71.0545,70.899,71.0545,127999.0
2021-03-10 10:50:00,77.68,77.7,77.6,77.7,71737.0,71.0453,71.0636,70.9722,71.0636,71737.0
2021-03-10 10:55:00,77.7,77.78,77.67,77.75,73855.0,71.0636,71.1368,71.0362,71.1094,73855.0
2021-03-10 11:00:00,77.74,77.82,77.71,77.76,51858.0,71.1002,71.1734,71.0728,71.1185,51858.0
2021-03-10 11:05:00,77.75,77.87,77.67,77.86,132210.0,71.1094,71.2191,71.0362,71.21,132210.0
2021-03-10 11:10:00,77.85,78.02,77.84,77.98,78310.0,71.2008,71.3563,71.1917,71.3197,78310.0
2021-03-10 11:15:00,77.98,78.04,77.85,77.88,31393.0,71.3197,71.3746,71.2008,71.2283,31393.0
2021-03-10 11:20:00,77.91,77.92,77.81,77.86,49240.0,71.2557,71.2648,71.1642,71.21,49240.0
2021-03-10 11:25:00,77.87,77.93,77.85,77.89,95151.0,71.2191,71.274,71.2008,71.2374,95151.0
2021-03-10 11:30:00,77.88,78.01,77.86,78.01,108083.0,71.2283,71.3472,71.21,71.3472,108083.0
2021-03-10 11:35:00,78.0,78.1,77.98,78.07,28313.0,71.338,71.4295,71.3197,71.402,28313.0
2021-03-10 11:40:00,78.06,78.07,77.9,77.92,31561.0,71.3929,71.402,71.2465,71.2648,31561.0
2021-03-10 11:45:00,77.93,78.0,77.91,77.99,31482.0,71.274,71.338,71.2557,71.3289,31482.0
2021-03-10 11:50:00,78.0,78.08,78.0,78.04,51457.0,71.338,71.4112,71.338,71.3746,51457.0
2021-03-10 11:55:00,78.05,78.07,77.97,78.01,114743.0,71.3837,71.402,71.3106,71.3472,114743.0
2021-03-10 12:00:00,78.02,78.08,78.01,78.06,36474.0,71.3563,71.4112,71.3472,71.3929,36474.0
2021-03-10 12:05:00,78.06,78.07,78.02,78.02,16199.0,71.3929,71.402,71.3563,71.3563,16199.0
2021-03-10 12:10:00,78.02,78.1,78.0,78.07,17848.0,71.3563,71.4295,71.338,71.402,17848.0
2021-03-10 12:15:00,78.06,78.08,77.99,78.0,45120.0,71.3929,71.4112,71.3289,71.338,45120.0
2021-03-10 12:20:00,77.99,78.02,77.96,78.01,36473.0,71.3289,71.3563,71.3014,71.3472,36473.0
2021-03-10 12:25:00,78.01,78.05,77.96,78.04,34093.0,71.3472,71.3837,71.3014,71.3746,34093.0
2021-03-10 12:30:00,78.05,78.1,78.03,78.06,51060.0,71.3837,71.4295,71.3654,71.3929,51060.0
2021-03-10 12:35:00,78.06,78.08,77.94,77.97,78203.0,71.3929,71.4112,71.2831,71.3106,78203.0
2021-03-10 12:40:00,77.97,78.06,77.94,78.03,115411.0,71.3106,71.3929,71.2831,71.3654,115411.0
2021-03-10 12:45:00,78.03,78.2,78.02,78.15,81080.0,71.3654,71.5209,71.3563,71.4752,81080.0
2021-03-10 12:50:00,78.16,78.16,78.08,78.14,71766.0,71.4843,71.4843,71.4112,71.4661,71766.0
2021-03-10 12:55:00,78.15,78.15,78.09,78.13,85851.0,71.4752,71.4752,71.4203,71.4569,85851.0
2021-03-10 13:00:00,78.14,78.14,77.94,78.08,157510.0,71.4661,71.4661,71.2831,71.4112,157510.0
2021-03-10 13:05:00,78.07,78.19,78.05,78.18,68637.0,71.402,71.5118,71.3837,71.5026,68637.0
2021-03-10 13:10:00,78.19,78.22,78.16,78.22,45551.0,71.5118,71.5392,71.4843,71.5392,45551.0
2021-03-10 13:15:00,78.22,78.25,78.1,78.19,50918.0,71.5392,71.5667,71.4295,71.5118,50918.0
2021-03-10 13:20:00,78.19,78.28,78.17,78.26,20031.0,71.5118,71.5941,71.4935,71.5758,20031.0
2021-03-10 13:25:00,78.26,78.33,78.23,78.33,94473.0,71.5758,71.6398,71.5484,71.6398,94473.0
2021-03-10 13:30:00,78.33,78.39,78.28,78.33,81315.0,71.6398,71.6947,71.5941,71.6398,81315.0
2021-03-10 13:35:00,78.33,78.37,78.25,78.37,44419.0,71.6398,71.6764,71.5667,71.6764,44419.0
2021-03-10 13:40:00,78.37,78.4,78.33,78.37,145201.0,71.6764,71.7038,71.6398,71.6764,145201.0
2021-03-10 13:45:00,78.36,78.42,78.32,78.41,181681.0,71.6673,71.7221,71.6307,71.713,181681.0
2021-03-10 13:50:00,78.42,78.45,78.36,78.44,97666.0,71.7221,71.7496,71.6673,71.7404,97666.0
2021-03-10 13:55:00,78.44,78.44,78.38,78.38,28637.0,71.7404,71.7404,71.6856,71.6856,28637.0
2021-03-10 14:00:00,78.37,78.45,78.32,78.45,65462.0,71.6764,71.7496,71.6307,71.7496,65462.0
2021-03-10 14:05:00,78.44,78.5,78.42,78.44,32088.0,71.7404,71.7953,71.7221,71.7404,32088.0
2021-03-10 14:10:00,78.44,78.61,78.44,78.61,101380.0,71.7404,71.8959,71.7404,71.8959,101380.0
2021-03-10 14:15:00,78.6,78.6,78.56,78.58,22922.0,71.8868,71.8868,71.8502,71.8685,22922.0
2021-03-10 14:20:00,78.58,78.59,78.47,78.53,47817.0,71.8685,71.8776,71.7679,71.8227,47817.0
2021-03-10 14:25:00,78.52,78.64,78.51,78.58,79912.0,71.8136,71.9233,71.8044,71.8685,79912.0
2021-03-10 14:30:00,78.59,78.66,78.52,78.64,42075.0,71.8776,71.9416,71.8136,71.9233,42075.0
2021-03-10 14:35:00,78.64,78.67,78.61,78.65,68342.0,71.9233,71.9508,71.8959,71.9325,68342.0
2021-03-10 14:40:00,78.66,78.67,78.53,78.53,42848.0,71.9416,71.9508,71.8227,71.8227,42848.0
2021-03-10 14:45:00,78.52,78.62,78.47,78.59,82509.0,71.8136,71.9051,71.7679,71.8776,82509.0
2021-03-10 14:50:00,78.58,78.59,78.49,78.51,113411.0,71.8685,71.8776,71.7862,71.8044,113411.0
2021-03-10 14:55:00,78.51,78.52,78.45,78.47,131945.0,71.8044,71.8136,71.7496,71.7679,131945.0
2021-03-10 15:00:00,78.47,78.5,78.3,78.31,86956.0,71.7679,71.7953,71.6124,71.6215,86956.0
2021-03-10 15:05:00,78.31,78.34,78.27,78.31,93223.0,71.6215,71.649,71.5849,71.6215,93223.0
2021-03-10 15:10:00,78.32,78.33,78.27,78.29,84036.0,71.6307,71.6398,71.5849,71.6032,84036.0
2021-03-10 15:15:00,78.31,78.36,78.27,78.35,60678.0,71.6215,71.6673,71.5849,71.6581,60678.0
2021-03-10 15:20:00,78.35,78.39,78.33,78.37,50391.0,71.6581,71.6947,71.6398,71.6764,50391.0
2021-03-10 15:25:00,78.38,78.38,78.26,78.27,83628.0,71.6856,71.6856,71.5758,71.5849,83628.0
2021-03-10 15:30:00,78.27,78.29,78.13,78.14,92572.0,71.5849,71.6032,71.4569,71.4661,92572.0
2021-03-10 15:35:00,78.14,78.16,78.1,78.1,58926.0,71.4661,71.4843,71.4295,71.4295,58926.0
2021-03-10 15:40:00,78.1,78.14,78.06,78.12,67101.0,71.4295,71.4661,71.3929,71.4478,67101.0
2021-03-10 15:45:00,78.12,78.2,78.11,78.2,88507.0,71.4478,71.5209,71.4386,71.5209,88507.0
2021-03-10 15:50:00,78.2,78.2,78.07,78.08,107619.0,71.5209,71.5209,71.402,71.4112,107619.0
2021-03-10 15:55:00,78.08,78.11,78.05,78.06,295057.0,71.4112,71.4386,71.3837,71.3929,295057.0
2021-03-11 09:30:00,78.81,78.9,78.61,78.69,302408.0,72.0788,72.1611,71.8959,71.9691,302408.0
2021-03-11 09:35:00,78.71,78.78,78.55,78.72,136672.0,71.9874,72.0514,71.841,71.9965,136672.0
2021-03-11 09:40:00,78.72,78.91,78.67,78.69,188010.0,71.9965,72.1703,71.9508,71.9691,188010.0
2021-03-11 09:45:00,78.68,78.78,78.62,78.74,98866.0,71.9599,72.0514,71.9051,72.0148,98866.0
2021-03-11 09:50:00,78.73,78.89,78.7,78.89,89283.0,72.0057,72.152,71.9782,72.152,89283.0
2021-03-11 09:55:00,78.9,79.08,78.9,79.0,105121.0,72.1611,72.3258,72.1611,72.2526,105121.0
2021-03-11 10:00:00,79.01,79.02,78.88,78.96,92620.0,72.2617,72.2709,72.1428,72.216,92620.0
2021-03-11 10:05:00,78.98,79.02,78.87,78.9,63454.0,72.2343,72.2709,72.1337,72.1611,63454.0
2021-03-11 10:10:00,78.89,78.91,78.8,78.86,45309.0,72.152,72.1703,72.0697,72.1246,45309.0
2021-03-11 10:15:00,78.87,78.9,78.67,78.71,78631.0,72.1337,72.1611,71.9508,71.9874,78631.0
2021-03-11 10:20:00,78.7,78.86,78.69,78.86,45764.0,71.9782,72.1246,71.9691,72.1246,45764.0
2021-03-11 10:25:00,78.86,78.9,78.78,78.8,50876.0,72.1246,72.1611,72.0514,72.0697,50876.0
2021-03-11 10:30:00,78.8,78.84,78.66,78.7,53764.0,72.0697,72.1063,71.9416,71.9782,53764.0
2021-03-11 10:35:00,78.7,78.72,78.63,78.63,45998.0,71.9782,71.9965,71.9142,71.9142,45998.0
2021-03-11 10:40:00,78.64,78.74,78.64,78.73,45780.0,71.9233,72.0148,71.9233,72.0057,45780.0
2021-03-11 10:45:00,78.75,78.83,78.73,78.75,117680.0,72.024,72.0971,72.0057,72.024,117680.0
2021-03-11 10:50:00,78.75,78.96,78.71,78.95,54429.0,72.024,72.216,71.9874,72.2069,54429.0
2021-03-11 10:55:00,78.96,78.99,78.85,78.86,26414.0,72.216,72.2435,72.1154,72.1246,26414.0
2021-03-11 11:00:00,78.87,78.95,78.86,78.89,47894.0,72.1337,72.2069,72.1246,72.152,47894.0
2021-03-11 11:05:00,78.88,78.9,78.79,78.8,24164.0,72.1428,72.1611,72.0605,72.0697,24164.0
2021-03-11 11:10:00,78.79,78.99,78.79,78.98,28463.0,72.0605,72.2435,72.0605,72.2343,28463.0
2021-03-11 11:15:00,78.98,79.1,78.97,79.1,38698.0,72.2343,72.3441,72.2252,72.3441,38698.0
2021-03-11 11:20:00,79.1,79.11,79.02,79.06,61361.0,72.3441,72.3532,72.2709,72.3075,61361.0
2021-03-11 11:25:00,79.06,79.08,78.94,78.95,50581.0,72.3075,72.3258,72.1977,72.2069,50581.0
2021-03-11 11:30:00,78.96,79.01,78.91,78.98,54481.0,72.216,72.2617,72.1703,72.2343,54481.0
2021-03-11 11:35:00,78.99,79.03,78.91,78.93,24606.0,72.2435,72.28,72.1703,72.1886,24606.0
2021-03-11 11:40:00,78.93,78.95,78.83,78.86,34127.0,72.1886,72.2069,72.0971,72.1246,34127.0
2021-03-11 11:45:00,78.86,78.93,78.82,78.91,48575.0,72.1246,72.1886,72.088,72.1703,48575.0
2021-03-11 11:50:00,78.91,78.92,78.84,78.84,24730.0,72.1703,72.1794,72.1063,72.1063,24730.0
2021-03-11 11:55:00,78.84,78.84,78.67,78.67,81772.0,72.1063,72.1063,71.9508,71.9508,81772.0
2021-03-11 12:00:00,78.67,78.73,78.64,78.67,34674.0,71.9508,72.0057,71.9233,71.9508,34674.0
2021-03-11 12:05:00,78.67,78.81,78.67,78.8,31039.0,71.9508,72.0788,71.9508,72.0697,31039.0
2021-03-11 12:10:00,78.8,78.84,78.79,78.8,35360.0,72.0697,72.1063,72.0605,72.0697,35360.0
2021-03-11 12:15:00,78.79,78.8,78.72,78.74,38088.0,72.0605,72.0697,71.9965,72.0148,38088.0
2021-03-11 12:20:00,78.74,78.77,78.7,78.74,26360.0,72.0148,72.0422,71.9782,72.0148,26360.0
2021-03-11 12:25:00,78.74,78.79,78.71,78.79,22625.0,72.0148,72.0605,71.9874,72.0605,22625.0
2021-03-11 12:30:00,78.79,78.82,78.78,78.81,25740.0,72.0605,72.088,72.0514,72.0788,25740.0
2021-03-11 12:35:00,78.8,78.89,78.79,78.86,36371.0,72.0697,72.152,72.0605,72.1246,36371.0
2021-03-11 12:40:00,78.85,78.86,78.75,78.75,39880.0,72.1154,72.1246,72.024,72.024,39880.0
2021-03-11 12:45:00,78.75,78.77,78.68,78.72,20637.0,72.024,72.0422,71.9599,71.9965,20637.0
2021-03-11 12:50:00,78.73,78.74,78.66,78.7,35226.0,72.0057,72.0148,71.9416,71.9782,35226.0
2021-03-11 12:55:00,78.7,78.74,78.67,78.74,21183.0,71.9782,72.0148,71.9508,72.0148,21183.0
2021-03-11 13:00:00,78.74,78.85,78.73,78.8,53683.0,72.0148,72.1154,72.0057,72.0697,53683.0
2021-03-11 13:05:00,78.81,78.89,78.78,78.8,32170.0,72.0788,72.152,72.0514,72.0697,32170.0
2021-03-11 13:10:00,78.8,78.8,78.73,78.73,17928.0,72.0697,72.0697,72.0057,72.0057,17928.0
2021-03-11 13:15:00,78.74,78.82,78.74,78.76,19413.0,72.0148,72.088,72.0148,72.0331,19413.0
2021-03-11 13:20:00,78.76,78.79,78.73,78.77,21927.0,72.0331,72.0605,72.0057,72.0422,21927.0
2021-03-11 13:25:00,78.76,78.8,78.74,78.78,17124.0,72.0331,72.0697,72.0148,72.0514,17124.0
2021-03-11 13:30:00,78.79,78.83,78.74,78.75,23236.0,72.0605,72.0971,72.0148,72.024,23236.0
2021-03-11 13:35:00,78.76,78.77,78.71,78.72,16772.0,72.0331,72.0422,71.9874,71.9965,16772.0
2021-03-11 13:40:00,78.72,78.75,78.68,78.7,38081.0,71.9965,72.024,71.9599,71.9782,38081.0
2021-03-11 13:45:00,78.71,78.74,78.69,78.74,31864.0,71.9874,72.0148,71.9691,72.0148,31864.0
2021-03-11 13:50:00,78.74,78.75,78.7,78.72,31559.0,72.0148,72.024,71.9782,71.9965,31559.0
2021-03-11 13:55:00,78.72,78.72,78.63,78.65,52919.0,71.9965,71.9965,71.9142,71.9325,52919.0
2021-03-11 14:00:00,78.65,78.86,78.65,78.83,59583.0,71.9325,72.1246,71.9325,72.0971,59583.0
2021-03-11 14:05:00,78.83,78.84,78.76,78.8,39636.0,72.0971,72.1063,72.0331,72.0697,39636.0
2021-03-11 14:10:00,78.8,78.85,78.8,78.83,19843.0,72.0697,72.1154,72.0697,72.0971,19843.0
2021-03-11 14:15:00,78.81,78.82,78.77,78.79,17268.0,72.0788,72.088,72.0422,72.0605,17268.0
2021-03-11 14:20:00,78.79,78.85,78.76,78.84,32224.0,72.0605,72.1154,72.0331,72.1063,32224.0
2021-03-11 14:25:00,78.84,78.84,78.78,78.79,52353.0,72.1063,72.1063,72.0514,72.0605,52353.0
2021-03-11 14:30:00,78.78,78.83,78.72,78.81,27268.0,72.0514,72.0971,71.9965,72.0788,27268.0
2021-03-11 14:35:00,78.79,78.79,78.69,78.71,32567.0,72.0605,72.0605,71.9691,71.9874,32567.0
2021-03-11 14:40:00,78.71,78.73,78.67,78.68,28534.0,71.9874,72.0057,71.9508,71.9599,28534.0
2021-03-11 14:45:00,78.69,78.72,78.62,78.62,37233.0,71.9691,71.9965,71.9051,71.9051,37233.0
2021-03-11 14:50:00,78.62,78.74,78.61,78.7,44507.0,71.9051,72.0148,71.8959,71.9782,44507.0
2021-03-11 14:55:00,78.69,78.69,78.63,78.64,58364.0,71.9691,71.9691,71.9142,71.9233,58364.0
2021-03-11 15:00:00,78.64,78.67,78.6,78.62,33713.0,71.9233,71.9508,71.8868,71.9051,33713.0
2021-03-11 15:05:00,78.61,78.62,78.56,78.6,75314.0,71.8959,71.9051,71.8502,71.8868,75314.0
2021-03-11 15:10:00,78.6,78.6,78.52,78.55,57792.0,71.8868,71.8868,71.8136,71.841,57792.0
2021-03-11 15:15:00,78.55,78.65,78.52,78.54,62945.0,71.841,71.9325,71.8136,71.8319,62945.0
2021-03-11 15:20:00,78.53,78.57,78.51,78.53,48188.0,71.8227,71.8593,71.8044,71.8227,48188.0
2021-03-11 15:25:00,78.53,78.53,78.43,78.47,64206.0,71.8227,71.8227,71.7313,71.7679,64206.0
2021-03-11 15:30:00,78.47,78.5,78.44,78.46,85006.0,71.7679,71.7953,71.7404,71.7587,85006.0
2021-03-11 15:35:00,78.46,78.54,78.43,78.54,83596.0,71.7587,71.8319,71.7313,71.8319,83596.0
2021-03-11 15:40:00,78.53,78.56,78.5,78.54,71776.0,71.8227,71.8502,71.7953,71.8319,71776.0
2021-03-11 15:45:00,78.53,78.57,78.5,78.51,99773.0,71.8227,71.8593,71.7953,71.8044,99773.0
2021-03-11 15:50:00,78.5,78.54,78.45,78.52,187588.0,71.7953,71.8319,71.7496,71.8136,187588.0
2021-03-11 15:55:00,78.52,78.55,78.48,78.49,160171.0,71.8136,71.841,71.777,71.7862,160171.0
2021-03-12 09:30:00,78.47,78.64,78.41,78.54,214010.0,71.7679,71.9233,71.713,71.8319,214010.0
2021-03-12 09:35:00,78.53,78.65,78.49,78.64,152217.0,71.8227,71.9325,71.7862,71.9233,152217.0
2021-03-12 09:40:00,78.63,78.7,78.59,78.68,164020.0,71.9142,71.9782,71.8776,71.9599,164020.0
2021-03-12 09:45:00,78.69,78.72,78.48,78.55,146267.0,71.9691,71.9965,71.777,71.841,146267.0
2021-03-12 09:50:00,78.55,78.67,78.52,78.66,60697.0,71.841,71.9508,71.8136,71.9416,60697.0
2021-03-12 09:55:00,78.65,78.74,78.64,78.64,49480.0,71.9325,72.0148,71.9233,71.9233,49480.0
2021-03-12 10:00:00,78.63,78.66,78.54,78.55,89638.0,71.9142,71.9416,71.8319,71.841,89638.0
2021-03-12 10:05:00,78.55,78.6,78.51,78.58,57100.0,71.841,71.8868,71.8044,71.8685,57100.0
2021-03-12 10:10:00,78.59,78.6,78.49,78.51,47859.0,71.8776,71.8868,71.7862,71.8044,47859.0
2021-03-12 10:15:00,78.5,78.52,78.42,78.48,47655.0,71.7953,71.8136,71.7221,71.777,47655.0
2021-03-12 10:20:00,78.47,78.47,78.28,78.3,105556.0,71.7679,71.7679,71.5941,71.6124,105556.0
2021-03-12 10:25:00,78.31,78.35,78.26,78.34,52799.0,71.6215,71.6581,71.5758,71.649,52799.0
2021-03-12 10:30:00,78.34,78.48,78.31,78.44,45425.0,71.649,71.777,71.6215,71.7404,45425.0
2021-03-12 10:35:00,78.44,78.54,78.41,78.54,50564.0,71.7404,71.8319,71.713,71.8319,50564.0
2021-03-12 10:40:00,78.55,78.6,78.49,78.59,52320.0,71.841,71.8868,71.7862,71.8776,52320.0
2021-03-12 10:45:00,78.58,78.62,78.53,78.62,35294.0,71.8685,71.9051,71.8227,71.9051,35294.0
2021-03-12 10:50:00,78.61,78.65,78.46,78.53,136184.0,71.8959,71.9325,71.7587,71.8227,136184.0
2021-03-12 10:55:00,78.53,78.57,78.51,78.55,28352.0,71.8227,71.8593,71.8044,71.841,28352.0
2021-03-12 11:00:00,78.54,78.64,78.44,78.44,64299.0,71.8319,71.9233,71.7404,71.7404,64299.0
2021-03-12 11:05:00,78.45,78.61,78.45,78.52,83607.0,71.7496,71.8959,71.7496,71.8136,83607.0
2021-03-12 11:10:00,78.53,78.6,78.52,78.53,42290.0,71.8227,71.8868,71.8136,71.8227,42290.0
2021-03-12 11:15:00,78.52,78.56,78.44,78.44,68243.0,71.8136,71.8502,71.7404,71.7404,68243.0
2021-03-12 11:20:00,78.45,78.54,78.44,78.49,28900.0,71.7496,71.8319,71.7404,71.7862,28900.0
2021-03-12 11:25:00,78.48,78.52,78.46,78.52,28137.0,71.777,71.8136,71.7587,71.8136,28137.0
2021-03-12 11:30:00,78.51,78.55,78.5,78.51,76462.0,71.8044,71.841,71.7953,71.8044,76462.0
2021-03-12 11:35:00,78.53,78.53,78.46,78.46,29023.0,71.8227,71.8227,71.7587,71.7587,29023.0
2021-03-12 11:40:00,78.46,78.46,78.36,78.4,51247.0,71.7587,71.7587,71.6673,71.7038,51247.0
2021-03-12 11:45:00,78.4,78.41,78.33,78.37,39428.0,71.7038,71.713,71.6398,71.6764,39428.0
2021-03-12 11:50:00,78.38,78.39,78.33,78.35,47491.0,71.6856,71.6947,71.6398,71.6581,47491.0
2021-03-12 11:55:00,78.35,78.36,78.3,78.32,39871.0,71.6581,71.6673,71.6124,71.6307,39871.0
2021-03-12 12:00:00,78.32,78.37,78.29,78.36,45811.0,71.6307,71.6764,71.6032,71.6673,45811.0
2021-03-12 12:05:00,78.35,78.36,78.28,78.3,25309.0,71.6581,71.6673,71.5941,71.6124,25309.0
2021-03-12 12:10:00,78.31,78.35,78.28,78.35,7590.0,71.6215,71.6581,71.5941,71.6581,7590.0
2021-03-12 12:15:00,78.35,78.39,78.33,78.38,18516.0,71.6581,71.6947,71.6398,71.6856,18516.0
2021-03-12 12:20:00,78.39,78.4,78.32,78.32,31439.0,71.6947,71.7038,71.6307,71.6307,31439.0
2021-03-12 12:25:00,78.31,78.33,78.27,78.32,61413.0,71.6215,71.6398,71.5849,71.6307,61413.0
2021-03-12 12:30:00,78.32,78.36,78.31,78.33,30082.0,71.6307,71.6673,71.6215,71.6398,30082.0
2021-03-12 12:35:00,78.33,78.34,78.3,78.33,24290.0,71.6398,71.649,71.6124,71.6398,24290.0
2021-03-12 12:40:00,78.33,78.35,78.29,78.33,30550.0,71.6398,71.6581,71.6032,71.6398,30550.0
2021-03-12 12:45:00,78.34,78.4,78.33,78.36,69694.0,71.649,71.7038,71.6398,71.6673,69694.0
2021-03-12 12:50:00,78.36,78.39,78.31,78.39,25500.0,71.6673,71.6947,71.6215,71.6947,25500.0
2021-03-12 12:55:00,78.39,78.41,78.36,78.39,21017.0,71.6947,71.713,71.6673,71.6947,21017.0
2021-03-12 13:00:00,78.4,78.42,78.36,78.4,14093.0,71.7038,71.7221,71.6673,71.7038,14093.0
2021-03-12 13:05:00,78.4,78.49,78.4,78.44,15237.0,71.7038,71.7862,71.7038,71.7404,15237.0
2021-03-12 13:10:00,78.44,78.46,78.42,78.44,14208.0,71.7404,71.7587,71.7221,71.7404,14208.0
2021-03-12 13:15:00,78.43,78.44,78.36,78.39,14047.0,71.7313,71.7404,71.6673,71.6947,14047.0
2021-03-12 13:20:00,78.39,78.44,78.37,78.42,18374.0,71.6947,71.7404,71.6764,71.7221,18374.0
2021-03-12 13:25:00,78.43,78.47,78.42,78.44,13433.0,71.7313,71.7679,71.7221,71.7404,13433.0
2021-03-12 13:30:00,78.44,78.46,78.43,78.44,13952.0,71.7404,71.7587,71.7313,71.7404,13952.0
2021-03-12 13:35:00,78.44,78.45,78.39,78.43,16216.0,71.7404,71.7496,71.6947,71.7313,16216.0
2021-03-12 13:40:00,78.44,78.47,78.43,78.47,25274.0,71.7404,71.7679,71.7313,71.7679,25274.0
2021-03-12 13:45:00,78.47,78.48,78.41,78.45,24396.0,71.7679,71.777,71.713,71.7496,24396.0
2021-03-12 13:50:00,78.44,78.48,78.44,78.45,17657.0,71.7404,71.777,71.7404,71.7496,17657.0
2021-03-12 13:55:00,78.45,78.45,78.37,78.37,17603.0,71.7496,71.7496,71.6764,71.6764,17603.0
2021-03-12 14:00:00,78.39,78.48,78.38,78.4,39100.0,71.6947,71.777,71.6856,71.7038,39100.0
2021-03-12 14:05:00,78.4,78.49,78.39,78.47,21609.0,71.7038,71.7862,71.6947,71.7679,21609.0
2021-03-12 14:10:00,78.46,78.5,78.44,78.5,29021.0,71.7587,71.7953,71.7404,71.7953,29021.0
2021-03-12 14:15:00,78.49,78.53,78.48,78.53,51231.0,71.7862,71.8227,71.777,71.8227,51231.0
2021-03-12 14:20:00,78.53,78.64,78.49,78.61,106040.0,71.8227,71.9233,71.7862,71.8959,106040.0
2021-03-12 14:25:00,78.61,78.61,78.56,78.59,25528.0,71.8959,71.8959,71.8502,71.8776,25528.0
2021-03-12 14:30:00,78.59,78.62,78.57,78.6,22805.0,71.8776,71.9051,71.8593,71.8868,22805.0
2021-03-12 14:35:00,78.61,78.61,78.58,78.59,24588.0,71.8959,71.8959,71.8685,71.8776,24588.0
2021-03-12 14:40:00,78.59,78.62,78.56,78.61,10984.0,71.8776,71.9051,71.8502,71.8959,10984.0
2021-03-12 14:45:00,78.61,78.63,78.6,78.62,19907.0,71.8959,71.9142,71.8868,71.9051,19907.0
2021-03-12 14:50:00,78.62,78.64,78.58,78.58,16968.0,71.9051,71.9233,71.8685,71.8685,16968.0
2021-03-12 14:55:00,78.58,78.61,78.57,78.58,58407.0,71.8685,71.8959,71.8593,71.8685,58407.0
2021-03-12 15:00:00,78.59,78.63,78.58,78.61,34124.0,71.8776,71.9142,71.8685,71.8959,34124.0
2021-03-12 15:05:00,78.61,78.61,78.56,78.56,27549.0,71.8959,71.8959,71.8502,71.8502,27549.0
2021-03-12 15:10:00,78.56,78.57,78.53,78.54,63347.0,71.8502,71.8593,71.8227,71.8319,63347.0
2021-03-12 15:15:00,78.55,78.59,78.55,78.57,23127.0,71.841,71.8776,71.841,71.8593,23127.0
2021-03-12 15:20:00,78.58,78.64,78.56,78.63,27584.0,71.8685,71.9233,71.8502,71.9142,27584.0
2021-03-12 15:25:00,78.63,78.64,78.58,78.59,34382.0,71.9142,71.9233,71.8685,71.8776,34382.0
2021-03-12 15:30:00,78.59,78.63,78.58,78.63,29014.0,71.8776,71.9142,71.8685,71.9142,29014.0
2021-03-12 15:35:00,78.63,78.67,78.61,78.61,134564.0,71.9142,71.9508,71.8959,71.8959,134564.0
2021-03-12 15:40:00,78.62,78.64,78.55,78.57,156534.0,71.9051,71.9233,71.841,71.8593,156534.0
2021-03-12 15:45:00,78.57,78.63,78.55,78.63,175716.0,71.8593,71.9142,71.841,71.9142,175716.0
2021-03-12 15:50:00,78.61,78.63,78.55,78.55,206122.0,71.8959,71.9142,71.841,71.841,206122.0
2021-03-12 15:55:00,78.55,78.69,78.55,78.68,247681.0,71.841,71.9691,71.841,71.9599,247681.0
2021-03-15 09:30:00,78.4,78.69,78.4,78.5,204960.0,71.7038,71.9691,71.7038,71.7953,204960.0
2021-03-15 09:35:00,78.51,78.58,78.38,78.57,105382.0,71.8044,71.8685,71.6856,71.8593,105382.0
2021-03-15 09:40:00,78.55,78.56,78.4,78.41,93039.0,71.841,71.8502,71.7038,71.713,93039.0
2021-03-15 09:45:00,78.4,78.42,78.23,78.26,130493.0,71.7038,71.7221,71.5484,71.5758,130493.0
2021-03-15 09:50:00,78.26,78.27,78.01,78.11,153437.0,71.5758,71.5849,71.3472,71.4386,153437.0
2021-03-15 09:55:00,78.11,78.17,78.05,78.13,212745.0,71.4386,71.4935,71.3837,71.4569,212745.0
2021-03-15 10:00:00,78.13,78.18,78.08,78.15,122055.0,71.4569,71.5026,71.4112,71.4752,122055.0
2021-03-15 10:05:00,78.15,78.2,78.12,78.16,111708.0,71.4752,71.5209,71.4478,71.4843,111708.0
2021-03-15 10:10:00,78.14,78.34,78.14,78.28,88173.0,71.4661,71.649,71.4661,71.5941,88173.0
2021-03-15 10:15:00,78.28,78.28,78.18,78.27,46387.0,71.5941,71.5941,71.5026,71.5849,46387.0
2021-03-15 10:20:00,78.27,78.43,78.25,78.43,58869.0,71.5849,71.7313,71.5667,71.7313,58869.0
2021-03-15 10:25:00,78.43,78.5,78.42,78.43,53696.0,71.7313,71.7953,71.7221,71.7313,53696.0
2021-03-15 10:30:00,78.43,78.46,78.36,78.37,57299.0,71.7313,71.7587,71.6673,71.6764,57299.0
2021-03-15 10:35:00,78.36,78.41,78.33,78.37,46588.0,71.6673,71.713,71.6398,71.6764,46588.0
2021-03-15 10:40:00,78.36,78.38,78.23,78.25,60929.0,71.6673,71.6856,71.5484,71.5667,60929.0
2021-03-15 10:45:00,78.26,78.26,78.11,78.12,75203.0,71.5758,71.5758,71.4386,71.4478,75203.0
2021-03-15 10:50:00,78.11,78.2,78.09,78.18,27876.0,71.4386,71.5209,71.4203,71.5026,27876.0
2021-03-15 10:55:00,78.19,78.26,78.17,78.2,72177.0,71.5118,71.5758,71.4935,71.5209,72177.0
2021-03-15 11:00:00,78.18,78.29,78.14,78.27,48133.0,71.5026,71.6032,71.4661,71.5849,48133.0
2021-03-15 11:05:00,78.28,78.28,78.13,78.14,35327.0,71.5941,71.5941,71.4569,71.4661,35327.0
2021-03-15 11:10:00,78.14,78.17,78.05,78.06,28864.0,71.4661,71.4935,71.3837,71.3929,28864.0
2021-03-15 11:15:00,78.05,78.14,78.05,78.09,60387.0,71.3837,71.4661,71.3837,71.4203,60387.0
2021-03-15 11:20:00,78.08,78.16,78.06,78.16,59828.0,71.4112,71.4843,71.3929,71.4843,59828.0
2021-03-15 11:25:00,78.16,78.16,78.02,78.04,29521.0,71.4843,71.4843,71.3563,71.3746,29521.0
2021-03-15 11:30:00,78.04,78.04,77.91,77.93,67963.0,71.3746,71.3746,71.2557,71.274,67963.0
2021-03-15 11:35:00,77.92,77.96,77.83,77.9,30194.0,71.2648,71.3014,71.1825,71.2465,30194.0
2021-03-15 11:40:00,77.9,78.07,77.89,78.05,45987.0,71.2465,71.402,71.2374,71.3837,45987.0
2021-03-15 11:45:00,78.06,78.06,77.97,78.0,24418.0,71.3929,71.3929,71.3106,71.338,24418.0
2021-03-15 11:50:00,77.99,78.05,77.96,78.04,19312.0,71.3289,71.3837,71.3014,71.3746,19312.0
2021-03-15 11:55:00,78.04,78.11,78.01,78.04,27202.0,71.3746,71.4386,71.3472,71.3746,27202.0
2021-03-15 12:00:00,78.03,78.09,78.03,78.07,30121.0,71.3654,71.4203,71.3654,71.402,30121.0
2021-03-15 12:05:00,78.07,78.12,78.05,78.12,17597.0,71.402,71.4478,71.3837,71.4478,17597.0
2021-03-15 12:10:00,78.13,78.18,78.12,78.14,20653.0,71.4569,71.5026,71.4478,71.4661,20653.0
2021-03-15 12:15:00,78.14,78.22,78.13,78.2,38401.0,71.4661,71.5392,71.4569,71.5209,38401.0
2021-03-15 12:20:00,78.2,78.26,78.19,78.19,48928.0,71.5209,71.5758,71.5118,71.5118,48928.0
2021-03-15 12:25:00,78.19,78.24,78.19,78.23,29303.0,71.5118,71.5575,71.5118,71.5484,29303.0
2021-03-15 12:30:00,78.24,78.28,78.2,78.23,48040.0,71.5575,71.5941,71.5209,71.5484,48040.0
2021-03-15 12:35:00,78.22,78.23,78.16,78.22,27882.0,71.5392,71.5484,71.4843,71.5392,27882.0
2021-03-15 12:40:00,78.23,78.28,78.19,78.28,15118.0,71.5484,71.5941,71.5118,71.5941,15118.0
2021-03-15 12:45:00,78.28,78.41,78.27,78.38,31939.0,71.5941,71.713,71.5849,71.6856,31939.0
2021-03-15 12:50:00,78.4,78.42,78.35,78.38,17839.0,71.7038,71.7221,71.6581,71.6856,17839.0
2021-03-15 12:55:00,78.4,78.43,78.36,78.42,30380.0,71.7038,71.7313,71.6673,71.7221,30380.0
2021-03-15 13:00:00,78.43,78.47,78.42,78.45,19960.0,71.7313,71.7679,71.7221,71.7496,19960.0
2021-03-15 13:05:00,78.44,78.48,78.44,78.47,14925.0,71.7404,71.777,71.7404,71.7679,14925.0
2021-03-15 13:10:00,78.48,78.52,78.45,78.49,13660.0,71.777,71.8136,71.7496,71.7862,13660.0
2021-03-15 13:15:00,78.49,78.51,78.46,78.5,15342.0,71.7862,71.8044,71.7587,71.7953,15342.0
2021-03-15 13:20:00,78.5,78.51,78.43,78.44,17052.0,71.7953,71.8044,71.7313,71.7404,17052.0
2021-03-15 13:25:00,78.44,78.48,78.42,78.44,24985.0,71.7404,71.777,71.7221,71.7404,24985.0
2021-03-15 13:30:00,78.44,78.46,78.4,78.45,17650.0,71.7404,71.7587,71.7038,71.7496,17650.0
2021-03-15 13:35:00,78.46,78.48,78.39,78.41,22528.0,71.7587,71.777,71.6947,71.713,22528.0
2021-03-15 13:40:00,78.42,78.45,78.4,78.44,14315.0,71.7221,71.7496,71.7038,71.7404,14315.0
2021-03-15 13:45:00,78.44,78.44,78.39,78.4,24780.0,71.7404,71.7404,71.6947,71.7038,24780.0
2021-03-15 13:50:00,78.41,78.46,78.41,78.45,25447.0,71.713,71.7587,71.713,71.7496,25447.0
2021-03-15 13:55:00,78.45,78.52,78.44,78.52,17870.0,71.7496,71.8136,71.7404,71.8136,17870.0
2021-03-15 14:00:00,78.52,78.55,78.51,78.53,29127.0,71.8136,71.841,71.8044,71.8227,29127.0
2021-03-15 14:05:00,78.54,78.54,78.48,78.51,28630.0,71.8319,71.8319,71.777,71.8044,28630.0
2021-03-15 14:10:00,78.51,78.54,78.47,78.54,20553.0,71.8044,71.8319,71.7679,71.8319,20553.0
2021-03-15 14:15:00,78.53,78.54,78.49,78.53,30892.0,71.8227,71.8319,71.7862,71.8227,30892.0
2021-03-15 14:20:00,78.53,78.56,78.51,78.56,44540.0,71.8227,71.8502,71.8044,71.8502,44540.0
2021-03-15 14:25:00,78.56,78.65,78.55,78.65,47397.0,71.8502,71.9325,71.841,71.9325,47397.0
2021-03-15 14:30:00,78.64,78.68,78.61,78.65,48244.0,71.9233,71.9599,71.8959,71.9325,48244.0
2021-03-15 14:35:00,78.66,78.67,78.63,78.64,10371.0,71.9416,71.9508,71.9142,71.9233,10371.0
2021-03-15 14:40:00,78.64,78.67,78.6,78.61,36284.0,71.9233,71.9508,71.8868,71.8959,36284.0
2021-03-15 14:45:00,78.61,78.64,78.54,78.55,96406.0,71.8959,71.9233,71.8319,71.841,96406.0
2021-03-15 14:50:00,78.55,78.56,78.51,78.54,19596.0,71.841,71.8502,71.8044,71.8319,19596.0
2021-03-15 14:55:00,78.54,78.6,78.52,78.59,18285.0,71.8319,71.8868,71.8136,71.8776,18285.0
2021-03-15 15:00:00,78.6,78.63,78.5,78.53,40766.0,71.8868,71.9142,71.7953,71.8227,40766.0
2021-03-15 15:05:00,78.52,78.54,78.48,78.5,33953.0,71.8136,71.8319,71.777,71.7953,33953.0
2021-03-15 15:10:00,78.5,78.57,78.5,78.52,66091.0,71.7953,71.8593,71.7953,71.8136,66091.0
2021-03-15 15:15:00,78.52,78.55,78.45,78.45,66462.0,71.8136,71.841,71.7496,71.7496,66462.0
2021-03-15 15:20:00,78.46,78.47,78.41,78.46,27869.0,71.7587,71.7679,71.713,71.7587,27869.0
2021-03-15 15:25:00,78.46,78.49,78.44,78.45,29398.0,71.7587,71.7862,71.7404,71.7496,29398.0
2021-03-15 15:30:00,78.45,78.46,78.39,78.41,49257.0,71.7496,71.7587,71.6947,71.713,49257.0
2021-03-15 15:35:00,78.41,78.48,78.39,78.45,43438.0,71.713,71.777,71.6947,71.7496,43438.0
2021-03-15 15:40:00,78.45,78.51,78.44,78.5,77907.0,71.7496,71.8044,71.7404,71.7953,77907.0
2021-03-15 15:45:00,78.5,78.61,78.49,78.58,62957.0,71.7953,71.8959,71.7862,71.8685,62957.0
2021-03-15 15:50:00,78.58,78.69,78.57,78.67,103936.0,71.8685,71.9691,71.8593,71.9508,103936.0
2021-03-15 15:55:00,78.67,78.83,78.66,78.78,175393.0,71.9508,72.0971,71.9416,72.0514,175393.0
2021-03-16 09:30:00,78.69,78.72,78.42,78.5,205433.0,71.9691,71.9965,71.7221,71.7953,205433.0
2021-03-16 09:35:00,78.5,78.73,78.46,78.69,98663.0,71.7953,72.0057,71.7587,71.9691,98663.0
2021-03-16 09:40:00,78.69,78.79,78.66,78.68,93406.0,71.9691,72.0605,71.9416,71.9599,93406.0
2021-03-16 09:45:00,78.69,78.73,78.54,78.58,103931.0,71.9691,72.0057,71.8319,71.8685,103931.0
2021-03-16 09:50:00,78.58,78.6,78.28,78.34,129936.0,71.8685,71.8868,71.5941,71.649,129936.0
2021-03-16 09:55:00,78.35,78.42,78.27,78.27,98096.0,71.6581,71.7221,71.5849,71.5849,98096.0
2021-03-16 10:00:00,78.27,78.31,78.06,78.09,236322.0,71.5849,71.6215,71.3929,71.4203,236322.0
2021-03-16 10:05:00,78.11,78.25,78.07,78.11,75345.0,71.4386,71.5667,71.402,71.4386,75345.0
2021-03-16 10:10:00,78.1,78.11,78.01,78.05,104591.0,71.4295,71.4386,71.3472,71.3837,104591.0
2021-03-16 10:15:00,78.04,78.15,78.01,78.14,92857.0,71.3746,71.4752,71.3472,71.4661,92857.0
2021-03-16 10:20:00,78.13,78.14,78.07,78.09,66760.0,71.4569,71.4661,71.402,71.4203,66760.0
2021-03-16 10:25:00,78.1,78.13,78.04,78.13,36698.0,71.4295,71.4569,71.3746,71.4569,36698.0
2021-03-16 10:30:00,78.14,78.19,78.09,78.14,45811.0,71.4661,71.5118,71.4203,71.4661,45811.0
2021-03-16 10:35:00,78.15,78.22,78.11,78.15,79560.0,71.4752,71.5392,71.4386,71.4752,79560.0
2021-03-16 10:40:00,78.15,78.2,78.06,78.07,46397.0,71.4752,71.5209,71.3929,71.402,46397.0
2021-03-16 10:45:00,78.08,78.09,77.98,78.02,108922.0,71.4112,71.4203,71.3197,71.3563,108922.0
2021-03-16 10:50:00,78.01,78.01,77.87,77.87,65078.0,71.3472,71.3472,71.2191,71.2191,65078.0
2021-03-16 10:55:00,77.88,77.9,77.69,77.71,290741.0,71.2283,71.2465,71.0545,71.0728,290741.0
2021-03-16 11:00:00,77.71,77.86,77.7,77.78,242491.0,71.0728,71.21,71.0636,71.1368,242491.0
2021-03-16 11:05:00,77.78,77.85,77.76,77.76,47366.0,71.1368,71.2008,71.1185,71.1185,47366.0
2021-03-16 11:10:00,77.77,77.92,77.75,77.9,46975.0,71.1277,71.2648,71.1094,71.2465,46975.0
2021-03-16 11:15:00,77.9,77.98,77.89,77.92,50736.0,71.2465,71.3197,71.2374,71.2648,50736.0
2021-03-16 11:20:00,77.93,77.94,77.88,77.91,35751.0,71.274,71.2831,71.2283,71.2557,35751.0
2021-03-16 11:25:00,77.91,77.94,77.82,77.85,355448.0,71.2557,71.2831,71.1734,71.2008,355448.0
2021-03-16 11:30:00,77.84,77.87,77.76,77.77,102079.0,71.1917,71.2191,71.1185,71.1277,102079.0
2021-03-16 11:35:00,77.77,77.89,77.72,77.8,310378.0,71.1277,71.2374,71.0819,71.1551,310378.0
2021-03-16 11:40:00,77.81,77.88,77.79,77.85,29844.0,71.1642,71.2283,71.1459,71.2008,29844.0
2021-03-16 11:45:00,77.84,77.88,77.83,77.88,24735.0,71.1917,71.2283,71.1825,71.2283,24735.0
2021-03-16 11:50:00,77.88,77.96,77.85,77.96,24318.0,71.2283,71.3014,71.2008,71.3014,24318.0
2021-03-16 11:55:00,77.95,78.06,77.95,78.04,34871.0,71.2923,71.3929,71.2923,71.3746,34871.0
2021-03-16 12:00:00,78.03,78.06,78.0,78.05,21676.0,71.3654,71.3929,71.338,71.3837,21676.0
2021-03-16 12:05:00,78.05,78.16,78.04,78.15,29967.0,71.3837,71.4843,71.3746,71.4752,29967.0
2021-03-16 12:10:00,78.14,78.14,78.09,78.13,36164.0,71.4661,71.4661,71.4203,71.4569,36164.0
2021-03-16 12:15:00,78.14,78.2,78.08,78.09,34043.0,71.4661,71.5209,71.4112,71.4203,34043.0
2021-03-16 12:20:00,78.09,78.12,78.05,78.08,29725.0,71.4203,71.4478,71.3837,71.4112,29725.0
2021-03-16 12:25:00,78.08,78.09,78.03,78.05,42021.0,71.4112,71.4203,71.3654,71.3837,42021.0
2021-03-16 12:30:00,78.04,78.18,78.02,78.17,35931.0,71.3746,71.5026,71.3563,71.4935,35931.0
2021-03-16 12:35:00,78.17,78.26,78.15,78.26,32517.0,71.4935,71.5758,71.4752,71.5758,32517.0
2021-03-16 12:40:00,78.27,78.33,78.25,78.26,26352.0,71.5849,71.6398,71.5667,71.5758,26352.0
2021-03-16 12:45:00,78.26,78.27,78.19,78.22,25940.0,71.5758,71.5849,71.5118,71.5392,25940.0
2021-03-16 12:50:00,78.22,78.28,78.2,78.25,29218.0,71.5392,71.5941,71.5209,71.5667,29218.0
2021-03-16 12:55:00,78.25,78.26,78.18,78.19,23440.0,71.5667,71.5758,71.5026,71.5118,23440.0
2021-03-16 13:00:00,78.19,78.31,78.18,78.24,103361.0,71.5118,71.6215,71.5026,71.5575,103361.0
2021-03-16 13:05:00,78.25,78.31,78.25,78.27,53129.0,71.5667,71.6215,71.5667,71.5849,53129.0
2021-03-16 13:10:00,78.26,78.27,78.18,78.19,13857.0,71.5758,71.5849,71.5026,71.5118,13857.0
2021-03-16 13:15:00,78.18,78.21,78.16,78.21,25727.0,71.5026,71.5301,71.4843,71.5301,25727.0
2021-03-16 13:20:00,78.22,78.23,78.17,78.22,19389.0,71.5392,71.5484,71.4935,71.5392,19389.0
2021-03-16 13:25:00,78.22,78.31,78.21,78.3,20746.0,71.5392,71.6215,71.5301,71.6124,20746.0
2021-03-16 13:30:00,78.3,78.3,78.21,78.23,34119.0,71.6124,71.6124,71.5301,71.5484,34119.0
2021-03-16 13:35:00,78.23,78.24,78.15,78.16,50816.0,71.5484,71.5575,71.4752,71.4843,50816.0
2021-03-16 13:40:00,78.16,78.18,78.14,78.17,36041.0,71.4843,71.5026,71.4661,71.4935,36041.0
2021-03-16 13:45:00,78.17,78.28,78.16,78.26,30738.0,71.4935,71.5941,71.4843,71.5758,30738.0
2021-03-16 13:50:00,78.26,78.29,78.24,78.25,23900.0,71.5758,71.6032,71.5575,71.5667,23900.0
2021-03-16 13:55:00,78.24,78.27,78.22,78.24,41914.0,71.5575,71.5849,71.5392,71.5575,41914.0
2021-03-16 14:00:00,78.24,78.27,78.19,78.27,37921.0,71.5575,71.5849,71.5118,71.5849,37921.0
2021-03-16 14:05:00,78.28,78.34,78.28,78.32,51567.0,71.5941,71.649,71.5941,71.6307,51567.0
2021-03-16 14:10:00,78.32,78.33,78.26,78.26,28561.0,71.6307,71.6398,71.5758,71.5758,28561.0
2021-03-16 14:15:00,78.26,78.35,78.23,78.24,33413.0,71.5758,71.6581,71.5484,71.5575,33413.0
2021-03-16 14:20:00,78.23,78.24,78.18,78.19,23083.0,71.5484,71.5575,71.5026,71.5118,23083.0
2021-03-16 14:25:00,78.2,78.23,78.16,78.2,48726.0,71.5209,71.5484,71.4843,71.5209,48726.0
2021-03-16 14:30:00,78.2,78.29,78.19,78.24,48807.0,71.5209,71.6032,71.5118,71.5575,48807.0
2021-03-16 14:35:00,78.23,78.26,78.18,78.22,26159.0,71.5484,71.5758,71.5026,71.5392,26159.0
2021-03-16 14:40:00,78.22,78.26,78.14,78.14,52330.0,71.5392,71.5758,71.4661,71.4661,52330.0
2021-03-16 14:45:00,78.14,78.26,78.14,78.25,45599.0,71.4661,71.5758,71.4661,71.5667,45599.0
2021-03-16 14:50:00,78.25,78.36,78.24,78.36,54845.0,71.5667,71.6673,71.5575,71.6673,54845.0
2021-03-16 14:55:00,78.35,78.38,78.33,78.35,34188.0,71.6581,71.6856,71.6398,71.6581,34188.0
2021-03-16 15:00:00,78.35,78.35,78.23,78.3,39139.0,71.6581,71.6581,71.5484,71.6124,39139.0
2021-03-16 15:05:00,78.3,78.34,78.28,78.33,40711.0,71.6124,71.649,71.5941,71.6398,40711.0
2021-03-16 15:10:00,78.34,78.47,78.33,78.45,44653.0,71.649,71.7679,71.6398,71.7496,44653.0
2021-03-16 15:15:00,78.45,78.5,78.42,78.48,23660.0,71.7496,71.7953,71.7221,71.777,23660.0
2021-03-16 15:20:00,78.48,78.49,78.44,78.46,37296.0,71.777,71.7862,71.7404,71.7587,37296.0
2021-03-16 15:25:00,78.46,78.48,78.34,78.34,45885.0,71.7587,71.777,71.649,71.649,45885.0
2021-03-16 15:30:00,78.34,78.44,78.29,78.41,49372.0,71.649,71.7404,71.6032,71.713,49372.0
2021-03-16 15:35:00,78.41,78.44,78.31,78.35,42383.0,71.713,71.7404,71.6215,71.6581,42383.0
2021-03-16 15:40:00,78.34,78.36,78.2,78.22,66910.0,71.649,71.6673,71.5209,71.5392,66910.0
2021-03-16 15:45:00,78.22,78.25,78.17,78.19,134671.0,71.5392,71.5667,71.4935,71.5118,134671.0
2021-03-16 15:50:00,78.2,78.26,78.18,78.21,103716.0,71.5209,71.5758,71.5026,71.5301,103716.0
2021-03-16 15:55:00,78.22,78.22,78.1,78.1,235998.0,71.5392,71.5392,71.4295,71.4295,235998.0
2021-03-17 09:30:00,78.06,78.18,77.87,78.17,133208.0,71.3929,71.5026,71.2191,71.4935,133208.0
2021-03-17 09:35:00,78.18,78.36,78.05,78.36,123152.0,71.5026,71.6673,71.3837,71.6673,123152.0
2021-03-17 09:40:00,78.37,78.59,78.36,78.56,124559.0,71.6764,71.8776,71.6673,71.8502,124559.0
2021-03-17 09:45:00,78.58,78.64,78.32,78.32,89657.0,71.8685,71.9233,71.6307,71.6307,89657.0
2021-03-17 09:50:00,78.32,78.38,78.27,78.36,83905.0,71.6307,71.6856,71.5849,71.6673,83905.0
2021-03-17 09:55:00,78.35,78.35,78.22,78.22,71830.0,71.6581,71.6581,71.5392,71.5392,71830.0
2021-03-17 10:00:00,78.21,78.23,78.06,78.1,75474.0,71.5301,71.5484,71.3929,71.4295,75474.0
2021-03-17 10:05:00,78.1,78.1,78.01,78.04,83762.0,71.4295,71.4295,71.3472,71.3746,83762.0
2021-03-17 10:10:00,78.05,78.15,78.05,78.15,41939.0,71.3837,71.4752,71.3837,71.4752,41939.0
2021-03-17 10:15:00,78.16,78.19,78.1,78.14,40072.0,71.4843,71.5118,71.4295,71.4661,40072.0
2021-03-17 10:20:00,78.15,78.2,78.04,78.17,52243.0,71.4752,71.5209,71.3746,71.4935,52243.0
2021-03-17 10:25:00,78.18,78.37,78.18,78.35,58130.0,71.5026,71.6764,71.5026,71.6581,58130.0
2021-03-17 10:30:00,78.35,78.39,78.1,78.11,63152.0,71.6581,71.6947,71.4295,71.4386,63152.0
2021-03-17 10:35:00,78.12,78.13,77.97,78.03,43535.0,71.4478,71.4569,71.3106,71.3654,43535.0
2021-03-17 10:40:00,78.02,78.04,77.92,77.92,59128.0,71.3563,71.3746,71.2648,71.2648,59128.0
2021-03-17 10:45:00,77.91,78.0,77.88,77.99,49497.0,71.2557,71.338,71.2283,71.3289,49497.0
2021-03-17 10:50:00,77.98,78.08,77.97,78.05,40096.0,71.3197,71.4112,71.3106,71.3837,40096.0
2021-03-17 10:55:00,78.03,78.03,77.92,77.97,45509.0,71.3654,71.3654,71.2648,71.3106,45509.0
2021-03-17 11:00:00,77.97,78.11,77.97,78.09,61811.0,71.3106,71.4386,71.3106,71.4203,61811.0
2021-03-17 11:05:00,78.09,78.18,78.07,78.17,51302.0,71.4203,71.5026,71.402,71.4935,51302.0
2021-03-17 11:10:00,78.17,78.26,78.17,78.22,29492.0,71.4935,71.5758,71.4935,71.5392,29492.0
2021-03-17 11:15:00,78.23,78.25,78.11,78.13,37576.0,71.5484,71.5667,71.4386,71.4569,37576.0
2021-03-17 11:20:00,78.12,78.14,78.08,78.14,36073.0,71.4478,71.4661,71.4112,71.4661,36073.0
2021-03-17 11:25:00,78.14,78.19,78.13,78.15,32693.0,71.4661,71.5118,71.4569,71.4752,32693.0
2021-03-17 11:30:00,78.15,78.19,78.14,78.17,22703.0,71.4752,71.5118,71.4661,71.4935,22703.0
2021-03-17 11:35:00,78.17,78.27,78.16,78.25,32495.0,71.4935,71.5849,71.4843,71.5667,32495.0
2021-03-17 11:40:00,78.26,78.3,78.24,78.27,33948.0,71.5758,71.6124,71.5575,71.5849,33948.0
2021-03-17 11:45:00,78.28,78.35,78.27,78.32,25317.0,71.5941,71.6581,71.5849,71.6307,25317.0
2021-03-17 11:50:00,78.31,78.37,78.29,78.3,22862.0,71.6215,71.6764,71.6032,71.6124,22862.0
2021-03-17 11:55:00,78.3,78.36,78.28,78.34,29061.0,71.6124,71.6673,71.5941,71.649,29061.0
2021-03-17 12:00:00,78.33,78.41,78.33,78.38,120985.0,71.6398,71.713,71.6398,71.6856,120985.0
2021-03-17 12:05:00,78.39,78.49,78.37,78.48,86884.0,71.6947,71.7862,71.6764,71.777,86884.0
2021-03-17 12:10:00,78.48,78.48,78.38,78.42,29381.0,71.777,71.777,71.6856,71.7221,29381.0
2021-03-17 12:15:00,78.41,78.43,78.36,78.36,23699.0,71.713,71.7313,71.6673,71.6673,23699.0
2021-03-17 12:20:00,78.36,78.37,78.16,78.18,29100.0,71.6673,71.6764,71.4843,71.5026,29100.0
2021-03-17 12:25:00,78.19,78.26,78.19,78.2,62676.0,71.5118,71.5758,71.5118,71.5209,62676.0
2021-03-17 12:30:00,78.2,78.24,78.15,78.17,73875.0,71.5209,71.5575,71.4752,71.4935,73875.0
2021-03-17 12:35:00,78.16,78.18,78.12,78.16,34338.0,71.4843,71.5026,71.4478,71.4843,34338.0
2021-03-17 12:40:00,78.17,78.21,78.16,78.2,44766.0,71.4935,71.5301,71.4843,71.5209,44766.0
2021-03-17 12:45:00,78.19,78.22,78.17,78.19,30780.0,71.5118,71.5392,71.4935,71.5118,30780.0
2021-03-17 12:50:00,78.19,78.26,78.15,78.25,46770.0,71.5118,71.5758,71.4752,71.5667,46770.0
2021-03-17 12:55:00,78.25,78.27,78.21,78.25,30556.0,71.5667,71.5849,71.5301,71.5667,30556.0
2021-03-17 13:00:00,78.25,78.32,78.25,78.29,41580.0,71.5667,71.6307,71.5667,71.6032,41580.0
2021-03-17 13:05:00,78.29,78.32,78.25,78.27,30680.0,71.6032,71.6307,71.5667,71.5849,30680.0
2021-03-17 13:10:00,78.26,78.27,78.2,78.24,17983.0,71.5758,71.5849,71.5209,71.5575,17983.0
2021-03-17 13:15:00,78.22,78.22,78.15,78.22,25109.0,71.5392,71.5392,71.4752,71.5392,25109.0
2021-03-17 13:20:00,78.21,78.23,78.17,78.23,21964.0,71.5301,71.5484,71.4935,71.5484,21964.0
2021-03-17 13:25:00,78.23,78.27,78.19,78.2,46555.0,71.5484,71.5849,71.5118,71.5209,46555.0
2021-03-17 13:30:00,78.2,78.24,78.18,78.22,53193.0,71.5209,71.5575,71.5026,71.5392,53193.0
2021-03-17 13:35:00,78.23,78.28,78.23,78.23,45382.0,71.5484,71.5941,71.5484,71.5484,45382.0
2021-03-17 13:40:00,78.22,78.25,78.17,78.2,21152.0,71.5392,71.5667,71.4935,71.5209,21152.0
2021-03-17 13:45:00,78.2,78.25,78.2,78.23,11090.0,71.5209,71.5667,71.5209,71.5484,11090.0
2021-03-17 13:50:00,78.23,78.24,78.18,78.19,39236.0,71.5484,71.5575,71.5026,71.5118,39236.0
2021-03-17 13:55:00,78.19,78.23,78.17,78.22,30802.0,71.5118,71.5484,71.4935,71.5392,30802.0
2021-03-17 14:00:00,78.23,78.68,78.22,78.48,181284.0,71.5484,71.9599,71.5392,71.777,181284.0
2021-03-17 14:05:00,78.48,78.56,78.44,78.54,84998.0,71.777,71.8502,71.7404,71.8319,84998.0
2021-03-17 14:10:00,78.56,78.69,78.56,78.63,97853.0,71.8502,71.9691,71.8502,71.9142,97853.0
2021-03-17 14:15:00,78.64,78.66,78.48,78.52,47534.0,71.9233,71.9416,71.777,71.8136,47534.0
2021-03-17 14:20:00,78.52,78.54,78.47,78.5,34687.0,71.8136,71.8319,71.7679,71.7953,34687.0
2021-03-17 14:25:00,78.51,78.62,78.44,78.44,54262.0,71.8044,71.9051,71.7404,71.7404,54262.0
2021-03-17 14:30:00,78.44,78.61,78.41,78.56,53621.0,71.7404,71.8959,71.713,71.8502,53621.0
2021-03-17 14:35:00,78.59,78.82,78.58,78.78,111152.0,71.8776,72.088,71.8685,72.0514,111152.0
2021-03-17 14:40:00,78.78,78.89,78.75,78.86,109493.0,72.0514,72.152,72.024,72.1246,109493.0
2021-03-17 14:45:00,78.86,78.96,78.79,78.91,135111.0,72.1246,72.216,72.0605,72.1703,135111.0
2021-03-17 14:50:00,78.89,78.95,78.81,78.92,71883.0,72.152,72.2069,72.0788,72.1794,71883.0
2021-03-17 14:55:00,78.92,79.02,78.89,78.9,83641.0,72.1794,72.2709,72.152,72.1611,83641.0
2021-03-17 15:00:00,78.9,79.0,78.88,78.99,90832.0,72.1611,72.2526,72.1428,72.2435,90832.0
2021-03-17 15:05:00,78.98,78.98,78.9,78.93,59595.0,72.2343,72.2343,72.1611,72.1886,59595.0
2021-03-17 15:10:00,78.92,78.93,78.74,78.75,78051.0,72.1794,72.1886,72.0148,72.024,78051.0
2021-03-17 15:15:00,78.75,78.81,78.64,78.64,80692.0,72.024,72.0788,71.9233,71.9233,80692.0
2021-03-17 15:20:00,78.65,78.67,78.53,78.56,78694.0,71.9325,71.9508,71.8227,71.8502,78694.0
2021-03-17 15:25:00,78.56,78.67,78.56,78.65,67419.0,71.8502,71.9508,71.8502,71.9325,67419.0
2021-03-17 15:30:00,78.65,78.81,78.65,78.79,65741.0,71.9325,72.0788,71.9325,72.0605,65741.0
2021-03-17 15:35:00,78.8,78.84,78.74,78.81,74640.0,72.0697,72.1063,72.0148,72.0788,74640.0
2021-03-17 15:40:00,78.8,78.84,78.69,78.69,95550.0,72.0697,72.1063,71.9691,71.9691,95550.0
2021-03-17 15:45:00,78.7,78.74,78.67,78.71,114782.0,71.9782,72.0148,71.9508,71.9874,114782.0
2021-03-17 15:50:00,78.71,78.76,78.64,78.72,255886.0,71.9874,72.0331,71.9233,71.9965,255886.0
2021-03-17 15:55:00,78.72,78.85,78.71,78.83,211991.0,71.9965,72.1154,71.9874,72.0971,211991.0
2021-03-18 09:30:00,78.64,78.85,78.55,78.67,151432.0,71.9233,72.1154,71.841,71.9508,151432.0
2021-03-18 09:35:00,78.68,78.74,78.61,78.73,103474.0,71.9599,72.0148,71.8959,72.0057,103474.0
2021-03-18 09:40:00,78.73,78.79,78.59,78.77,94344.0,72.0057,72.0605,71.8776,72.0422,94344.0
2021-03-18 09:45:00,78.78,78.83,78.58,78.63,84864.0,72.0514,72.0971,71.8685,71.9142,84864.0
2021-03-18 09:50:00,78.62,78.72,78.52,78.67,103897.0,71.9051,71.9965,71.8136,71.9508,103897.0
2021-03-18 09:55:00,78.67,78.78,78.67,78.78,96009.0,71.9508,72.0514,71.9508,72.0514,96009.0
2021-03-18 10:00:00,78.79,78.84,78.71,78.78,189367.0,72.0605,72.1063,71.9874,72.0514,189367.0
2021-03-18 10:05:00,78.78,78.93,78.75,78.93,106041.0,72.0514,72.1886,72.024,72.1886,106041.0
2021-03-18 10:10:00,78.94,78.94,78.74,78.85,91566.0,72.1977,72.1977,72.0148,72.1154,91566.0
2021-03-18 10:15:00,78.84,78.89,78.78,78.87,47573.0,72.1063,72.152,72.0514,72.1337,47573.0
2021-03-18 10:20:00,78.87,78.93,78.84,78.88,83801.0,72.1337,72.1886,72.1063,72.1428,83801.0
2021-03-18 10:25:00,78.87,79.0,78.87,78.9,49577.0,72.1337,72.2526,72.1337,72.1611,49577.0
2021-03-18 10:30:00,78.89,79.02,78.84,79.02,160876.0,72.152,72.2709,72.1063,72.2709,160876.0
2021-03-18 10:35:00,79.01,79.04,78.94,78.95,56605.0,72.2617,72.2892,72.1977,72.2069,56605.0
2021-03-18 10:40:00,78.93,78.98,78.9,78.95,88807.0,72.1886,72.2343,72.1611,72.2069,88807.0
2021-03-18 10:45:00,78.95,79.06,78.93,78.94,57716.0,72.2069,72.3075,72.1886,72.1977,57716.0
2021-03-18 10:50:00,78.93,78.93,78.75,78.81,58050.0,72.1886,72.1886,72.024,72.0788,58050.0
2021-03-18 10:55:00,78.81,78.85,78.75,78.79,59567.0,72.0788,72.1154,72.024,72.0605,59567.0
2021-03-18 11:00:00,78.8,78.98,78.77,78.98,68280.0,72.0697,72.2343,72.0422,72.2343,68280.0
2021-03-18 11:05:00,78.98,79.14,78.97,79.14,63080.0,72.2343,72.3806,72.2252,72.3806,63080.0
2021-03-18 11:10:00,79.14,79.16,79.05,79.14,113847.0,72.3806,72.3989,72.2983,72.3806,113847.0
2021-03-18 11:15:00,79.15,79.21,79.14,79.19,70576.0,72.3898,72.4447,72.3806,72.4264,70576.0
2021-03-18 11:20:00,79.18,79.24,79.16,79.2,32354.0,72.4172,72.4721,72.3989,72.4355,32354.0
2021-03-18 11:25:00,79.2,79.26,79.16,79.26,51220.0,72.4355,72.4904,72.3989,72.4904,51220.0
2021-03-18 11:30:00,79.25,79.33,79.21,79.3,109661.0,72.4812,72.5544,72.4447,72.527,109661.0
2021-03-18 11:35:00,79.31,79.32,79.17,79.19,73924.0,72.5361,72.5453,72.4081,72.4264,73924.0
2021-03-18 11:40:00,79.18,79.22,79.13,79.14,106570.0,72.4172,72.4538,72.3715,72.3806,106570.0
2021-03-18 11:45:00,79.15,79.24,79.12,79.23,51211.0,72.3898,72.4721,72.3623,72.463,51211.0
2021-03-18 11:50:00,79.23,79.33,79.23,79.32,117527.0,72.463,72.5544,72.463,72.5453,117527.0
2021-03-18 11:55:00,79.33,79.41,79.29,79.41,103940.0,72.5544,72.6276,72.5178,72.6276,103940.0
2021-03-18 12:00:00,79.41,79.5,79.41,79.48,64032.0,72.6276,72.7099,72.6276,72.6916,64032.0
2021-03-18 12:05:00,79.49,79.5,79.43,79.45,67876.0,72.7007,72.7099,72.6459,72.6642,67876.0
2021-03-18 12:10:00,79.45,79.54,79.45,79.51,39552.0,72.6642,72.7465,72.6642,72.719,39552.0
2021-03-18 12:15:00,79.51,79.51,79.36,79.38,69192.0,72.719,72.719,72.5818,72.6001,69192.0
2021-03-18 12:20:00,79.39,79.43,79.37,79.41,67291.0,72.6093,72.6459,72.591,72.6276,67291.0
2021-03-18 12:25:00,79.41,79.45,79.38,79.39,32650.0,72.6276,72.6642,72.6001,72.6093,32650.0
2021-03-18 12:30:00,79.39,79.4,79.33,79.34,31164.0,72.6093,72.6184,72.5544,72.5636,31164.0
2021-03-18 12:35:00,79.35,79.35,79.25,79.31,59909.0,72.5727,72.5727,72.4812,72.5361,59909.0
2021-03-18 12:40:00,79.31,79.35,79.22,79.23,26675.0,72.5361,72.5727,72.4538,72.463,26675.0
2021-03-18 12:45:00,79.23,79.23,79.14,79.15,22666.0,72.463,72.463,72.3806,72.3898,22666.0
2021-03-18 12:50:00,79.14,79.14,79.08,79.09,77620.0,72.3806,72.3806,72.3258,72.3349,77620.0
2021-03-18 12:55:00,79.1,79.12,79.0,79.0,102897.0,72.3441,72.3623,72.2526,72.2526,102897.0
2021-03-18 13:00:00,79.01,79.08,78.98,79.08,30146.0,72.2617,72.3258,72.2343,72.3258,30146.0
2021-03-18 13:05:00,79.07,79.1,79.03,79.04,65204.0,72.3166,72.3441,72.28,72.2892,65204.0
2021-03-18 13:10:00,79.04,79.1,78.98,79.09,19779.0,72.2892,72.3441,72.2343,72.3349,19779.0
2021-03-18 13:15:00,79.09,79.15,79.05,79.14,24119.0,72.3349,72.3898,72.2983,72.3806,24119.0
2021-03-18 13:20:00,79.15,79.19,79.13,79.14,20696.0,72.3898,72.4264,72.3715,72.3806,20696.0
2021-03-18 13:25:00,79.15,79.22,79.15,79.16,41789.0,72.3898,72.4538,72.3898,72.3989,41789.0
2021-03-18 13:30:00,79.16,79.23,79.13,79.2,29818.0,72.3989,72.463,72.3715,72.4355,29818.0
2021-03-18 13:35:00,79.2,79.3,79.2,79.29,22902.0,72.4355,72.527,72.4355,72.5178,22902.0
2021-03-18 13:40:00,79.3,79.35,79.25,79.34,31765.0,72.527,72.5727,72.4812,72.5636,31765.0
2021-03-18 13:45:00,79.34,79.37,79.29,79.35,24196.0,72.5636,72.591,72.5178,72.5727,24196.0
2021-03-18 13:50:00,79.34,79.39,79.34,79.37,26942.0,72.5636,72.6093,72.5636,72.591,26942.0
2021-03-18 13:55:00,79.37,79.39,79.32,79.36,27114.0,72.591,72.6093,72.5453,72.5818,27114.0
2021-03-18 14:00:00,79.37,79.38,79.21,79.22,70501.0,72.591,72.6001,72.4447,72.4538,70501.0
2021-03-18 14:05:00,79.23,79.26,79.18,79.18,22355.0,72.463,72.4904,72.4172,72.4172,22355.0
2021-03-18 14:10:00,79.17,79.17,79.05,79.13,32081.0,72.4081,72.4081,72.2983,72.3715,32081.0
2021-03-18 14:15:00,79.13,79.13,78.93,78.94,61833.0,72.3715,72.3715,72.1886,72.1977,61833.0
2021-03-18 14:20:00,78.93,79.0,78.89,78.92,83321.0,72.1886,72.2526,72.152,72.1794,83321.0
2021-03-18 14:25:00,78.92,78.94,78.85,78.85,54344.0,72.1794,72.1977,72.1154,72.1154,54344.0
2021-03-18 14:30:00,78.84,78.95,78.74,78.75,133286.0,72.1063,72.2069,72.0148,72.024,133286.0
2021-03-18 14:35:00,78.76,78.78,78.64,78.75,57507.0,72.0331,72.0514,71.9233,72.024,57507.0
2021-03-18 14:40:00,78.74,78.74,78.54,78.66,85782.0,72.0148,72.0148,71.8319,71.9416,85782.0
2021-03-18 14:45:00,78.67,78.93,78.67,78.92,127567.0,71.9508,72.1886,71.9508,72.1794,127567.0
2021-03-18 14:50:00,78.92,78.95,78.86,78.87,48733.0,72.1794,72.2069,72.1246,72.1337,48733.0
2021-03-18 14:55:00,78.88,78.92,78.85,78.88,36700.0,72.1428,72.1794,72.1154,72.1428,36700.0
2021-03-18 15:00:00,78.87,78.87,78.74,78.74,60248.0,72.1337,72.1337,72.0148,72.0148,60248.0
2021-03-18 15:05:00,78.75,78.75,78.63,78.7,70969.0,72.024,72.024,71.9142,71.9782,70969.0
2021-03-18 15:10:00,78.7,78.78,78.64,78.71,92047.0,71.9782,72.0514,71.9233,71.9874,92047.0
2021-03-18 15:15:00,78.7,78.7,78.6,78.63,55923.0,71.9782,71.9782,71.8868,71.9142,55923.0
2021-03-18 15:20:00,78.64,78.65,78.45,78.47,58208.0,71.9233,71.9325,71.7496,71.7679,58208.0
2021-03-18 15:25:00,78.47,78.62,78.45,78.62,168167.0,71.7679,71.9051,71.7496,71.9051,168167.0
2021-03-18 15:30:00,78.62,78.65,78.39,78.4,211077.0,71.9051,71.9325,71.6947,71.7038,211077.0
2021-03-18 15:35:00,78.39,78.51,78.38,78.46,103024.0,71.6947,71.8044,71.6856,71.7587,103024.0
2021-03-18 15:40:00,78.46,78.48,78.35,78.38,144796.0,71.7587,71.777,71.6581,71.6856,144796.0
2021-03-18 15:45:00,78.38,78.4,78.24,78.29,138969.0,71.6856,71.7038,71.5575,71.6032,138969.0
2021-03-18 15:50:00,78.3,78.43,78.27,78.34,197677.0,71.6124,71.7313,71.5849,71.649,197677.0
2021-03-18 15:55:00,78.34,78.44,78.33,78.4,235411.0,71.649,71.7404,71.6398,71.7038,235411.0
2021-03-19 09:30:00,78.24,78.41,77.76,77.77,151773.0,71.5575,71.713,71.1185,71.1277,151773.0
2021-03-19 09:35:00,77.75,77.88,77.6,77.6,163962.0,71.1094,71.2283,70.9722,70.9722,163962.0
2021-03-19 09:40:00,77.59,77.7,77.45,77.56,190290.0,70.963,71.0636,70.835,70.9356,190290.0
2021-03-19 09:45:00,77.54,77.54,77.08,77.14,190224.0,70.9173,70.9173,70.4966,70.5515,190224.0
2021-03-19 09:50:00,77.15,77.82,77.15,77.7,189036.0,70.5606,71.1734,70.5606,71.0636,189036.0
2021-03-19 09:55:00,77.7,77.7,77.5,77.63,114158.0,71.0636,71.0636,70.8807,70.9996,114158.0
2021-03-19 10:00:00,77.62,77.64,77.46,77.53,100577.0,70.9905,71.0088,70.8441,70.9082,100577.0
2021-03-19 10:05:00,77.53,77.53,77.34,77.43,190311.0,70.9082,70.9082,70.7344,70.8167,190311.0
2021-03-19 10:10:00,77.43,77.57,77.36,77.55,99589.0,70.8167,70.9447,70.7527,70.9264,99589.0
2021-03-19 10:15:00,77.53,77.6,77.47,77.6,110726.0,70.9082,70.9722,70.8533,70.9722,110726.0
2021-03-19 10:20:00,77.61,77.7,77.54,77.67,71223.0,70.9813,71.0636,70.9173,71.0362,71223.0
2021-03-19 10:25:00,77.67,77.68,77.55,77.57,93224.0,71.0362,71.0453,70.9264,70.9447,93224.0
2021-03-19 10:30:00,77.57,77.6,77.39,77.47,89849.0,70.9447,70.9722,70.7801,70.8533,89849.0
2021-03-19 10:35:00,77.46,77.5,77.37,77.49,74368.0,70.8441,70.8807,70.7618,70.8716,74368.0
2021-03-19 10:40:00,77.5,77.7,77.48,77.67,95262.0,70.8807,71.0636,70.8624,71.0362,95262.0
2021-03-19 10:45:00,77.66,77.71,77.62,77.67,86474.0,71.027,71.0728,70.9905,71.0362,86474.0
2021-03-19 10:50:00,77.67,77.82,77.67,77.76,65043.0,71.0362,71.1734,71.0362,71.1185,65043.0
2021-03-19 10:55:00,77.78,77.91,77.67,77.9,102335.0,71.1368,71.2557,71.0362,71.2465,102335.0
2021-03-19 11:00:00,77.91,77.93,77.85,77.86,40629.0,71.2557,71.274,71.2008,71.21,40629.0
2021-03-19 11:05:00,77.86,77.9,77.8,77.81,71809.0,71.21,71.2465,71.1551,71.1642,71809.0
2021-03-19 11:10:00,77.81,77.84,77.67,77.74,43774.0,71.1642,71.1917,71.0362,71.1002,43774.0
2021-03-19 11:15:00,77.74,77.81,77.74,77.75,43804.0,71.1002,71.1642,71.1002,71.1094,43804.0
2021-03-19 11:20:00,77.75,77.78,77.64,77.66,29020.0,71.1094,71.1368,71.0088,71.027,29020.0
2021-03-19 11:25:00,77.65,77.76,77.59,77.73,72610.0,71.0179,71.1185,70.963,71.0911,72610.0
2021-03-19 11:30:00,77.73,77.87,77.7,77.86,37326.0,71.0911,71.2191,71.0636,71.21,37326.0
2021-03-19 11:35:00,77.86,77.89,77.83,77.86,70298.0,71.21,71.2374,71.1825,71.21,70298.0
2021-03-19 11:40:00,77.87,77.91,77.82,77.91,67138.0,71.2191,71.2557,71.1734,71.2557,67138.0
2021-03-19 11:45:00,77.91,78.01,77.9,77.99,73371.0,71.2557,71.3472,71.2465,71.3289,73371.0
2021-03-19 11:50:00,77.98,78.08,77.97,78.08,68220.0,71.3197,71.4112,71.3106,71.4112,68220.0
2021-03-19 11:55:00,78.08,78.11,78.0,78.02,54072.0,71.4112,71.4386,71.338,71.3563,54072.0
2021-03-19 12:00:00,78.03,78.09,78.03,78.07,38860.0,71.3654,71.4203,71.3654,71.402,38860.0
2021-03-19 12:05:00,78.06,78.08,77.97,78.01,68792.0,71.3929,71.4112,71.3106,71.3472,68792.0
2021-03-19 12:10:00,78.0,78.03,77.96,78.03,33460.0,71.338,71.3654,71.3014,71.3654,33460.0
2021-03-19 12:15:00,78.03,78.12,78.02,78.08,27781.0,71.3654,71.4478,71.3563,71.4112,27781.0
2021-03-19 12:20:00,78.07,78.18,78.04,78.16,24602.0,71.402,71.5026,71.3746,71.4843,24602.0
2021-03-19 12:25:00,78.17,78.23,78.14,78.17,35207.0,71.4935,71.5484,71.4661,71.4935,35207.0
2021-03-19 12:30:00,78.16,78.22,78.09,78.14,31622.0,71.4843,71.5392,71.4203,71.4661,31622.0
2021-03-19 12:35:00,78.14,78.14,78.01,78.04,39166.0,71.4661,71.4661,71.3472,71.3746,39166.0
2021-03-19 12:40:00,78.04,78.16,78.03,78.15,30030.0,71.3746,71.4843,71.3654,71.4752,30030.0
2021-03-19 12:45:00,78.15,78.22,78.15,78.22,24776.0,71.4752,71.5392,71.4752,71.5392,24776.0
2021-03-19 12:50:00,78.23,78.25,78.19,78.21,15664.0,71.5484,71.5667,71.5118,71.5301,15664.0
2021-03-19 12:55:00,78.2,78.21,78.13,78.17,37073.0,71.5209,71.5301,71.4569,71.4935,37073.0
2021-03-19 13:00:00,78.16,78.17,78.07,78.1,75351.0,71.4843,71.4935,71.402,71.4295,75351.0
2021-03-19 13:05:00,78.1,78.16,78.09,78.15,17729.0,71.4295,71.4843,71.4203,71.4752,17729.0
2021-03-19 13:10:00,78.16,78.2,78.11,78.2,16145.0,71.4843,71.5209,71.4386,71.5209,16145.0
2021-03-19 13:15:00,78.2,78.27,78.18,78.25,50439.0,71.5209,71.5849,71.5026,71.5667,50439.0
2021-03-19 13:20:00,78.25,78.27,78.17,78.19,40097.0,71.5667,71.5849,71.4935,71.5118,40097.0
2021-03-19 13:25:00,78.19,78.21,78.11,78.2,53811.0,71.5118,71.5301,71.4386,71.5209,53811.0
2021-03-19 13:30:00,78.2,78.25,78.16,78.2,97305.0,71.5209,71.5667,71.4843,71.5209,97305.0
2021-03-19 13:35:00,78.2,78.27,78.15,78.24,162979.0,71.5209,71.5849,71.4752,71.5575,162979.0
2021-03-19 13:40:00,78.25,78.3,78.24,78.27,234213.0,71.5667,71.6124,71.5575,71.5849,234213.0
2021-03-19 13:45:00,78.27,78.33,78.26,78.33,44453.0,71.5849,71.6398,71.5758,71.6398,44453.0
2021-03-19 13:50:00,78.33,78.36,78.31,78.31,23999.0,71.6398,71.6673,71.6215,71.6215,23999.0
2021-03-19 13:55:00,78.31,78.35,78.28,78.34,66509.0,71.6215,71.6581,71.5941,71.649,66509.0
2021-03-19 14:00:00,78.34,78.43,78.3,78.31,40347.0,71.649,71.7313,71.6124,71.6215,40347.0
2021-03-19 14:05:00,78.31,78.35,78.19,78.19,109734.0,71.6215,71.6581,71.5118,71.5118,109734.0
2021-03-19 14:10:00,78.18,78.24,78.14,78.23,60461.0,71.5026,71.5575,71.4661,71.5484,60461.0
2021-03-19 14:15:00,78.22,78.23,78.11,78.14,69832.0,71.5392,71.5484,71.4386,71.4661,69832.0
2021-03-19 14:20:00,78.15,78.19,78.13,78.17,56276.0,71.4752,71.5118,71.4569,71.4935,56276.0
2021-03-19 14:25:00,78.17,78.24,78.16,78.23,60244.0,71.4935,71.5575,71.4843,71.5484,60244.0
2021-03-19 14:30:00,78.24,78.31,78.23,78.25,60116.0,71.5575,71.6215,71.5484,71.5667,60116.0
2021-03-19 14:35:00,78.25,78.3,78.23,78.23,127003.0,71.5667,71.6124,71.5484,71.5484,127003.0
2021-03-19 14:40:00,78.23,78.34,78.23,78.32,189479.0,71.5484,71.649,71.5484,71.6307,189479.0
2021-03-19 14:45:00,78.32,78.35,78.3,78.34,88787.0,71.6307,71.6581,71.6124,71.649,88787.0
2021-03-19 14:50:00,78.33,78.35,78.27,78.29,94057.0,71.6398,71.6581,71.5849,71.6032,94057.0
2021-03-19 14:55:00,78.29,78.44,78.28,78.44,132704.0,71.6032,71.7404,71.5941,71.7404,132704.0
2021-03-19 15:00:00,78.43,78.46,78.36,78.36,74886.0,71.7313,71.7587,71.6673,71.6673,74886.0
2021-03-19 15:05:00,78.38,78.41,78.35,78.36,56603.0,71.6856,71.713,71.6581,71.6673,56603.0
2021-03-19 15:10:00,78.36,78.41,78.34,78.34,57623.0,71.6673,71.713,71.649,71.649,57623.0
2021-03-19 15:15:00,78.34,78.36,78.31,78.33,57048.0,71.649,71.6673,71.6215,71.6398,57048.0
2021-03-19 15:20:00,78.33,78.38,78.26,78.27,133615.0,71.6398,71.6856,71.5758,71.5849,133615.0
2021-03-19 15:25:00,78.28,78.34,78.27,78.33,124092.0,71.5941,71.649,71.5849,71.6398,124092.0
2021-03-19 15:30:00,78.33,78.39,78.29,78.39,117040.0,71.6398,71.6947,71.6032,71.6947,117040.0
2021-03-19 15:35:00,78.38,78.47,78.37,78.38,132215.0,71.6856,71.7679,71.6764,71.6856,132215.0
2021-03-19 15:40:00,78.38,78.53,78.37,78.44,215867.0,71.6856,71.8227,71.6764,71.7404,215867.0
2021-03-19 15:45:00,78.43,78.47,78.37,78.45,250235.0,71.7313,71.7679,71.6764,71.7496,250235.0
2021-03-19 15:50:00,78.44,78.45,78.24,78.26,343269.0,71.7404,71.7496,71.5575,71.5758,343269.0
2021-03-19 15:55:00,78.27,78.29,77.97,77.98,651540.0,71.5849,71.6032,71.3106,71.3197,651540.0
2021-03-22 09:30:00,77.55,77.62,77.13,77.19,207274.0,71.2253,71.2896,70.8396,70.8947,207274.0
2021-03-22 09:35:00,77.18,77.39,77.09,77.37,203850.0,70.8855,71.0784,70.8028,71.06,203850.0
2021-03-22 09:40:00,77.38,77.41,77.27,77.34,153927.0,71.0692,71.0967,70.9681,71.0324,153927.0
2021-03-22 09:45:00,77.35,77.52,77.23,77.52,246991.0,71.0416,71.1977,70.9314,71.1977,246991.0
2021-03-22 09:50:00,77.51,77.67,77.45,77.55,149727.0,71.1886,71.3355,71.1335,71.2253,149727.0
2021-03-22 09:55:00,77.56,77.57,77.36,77.39,90439.0,71.2345,71.2437,71.0508,71.0784,90439.0
2021-03-22 10:00:00,77.39,77.48,77.25,77.35,192971.0,71.0784,71.161,70.9498,71.0416,192971.0
2021-03-22 10:05:00,77.36,77.45,77.28,77.37,141914.0,71.0508,71.1335,70.9773,71.06,141914.0
2021-03-22 10:10:00,77.4,77.44,77.28,77.39,214078.0,71.0875,71.1243,70.9773,71.0784,214078.0
2021-03-22 10:15:00,77.39,77.44,77.3,77.41,176741.0,71.0784,71.1243,70.9957,71.0967,176741.0
2021-03-22 10:20:00,77.41,77.42,77.18,77.24,121326.0,71.0967,71.1059,70.8855,70.9406,121326.0
2021-03-22 10:25:00,77.24,77.31,77.19,77.27,181718.0,70.9406,71.0049,70.8947,70.9681,181718.0
2021-03-22 10:30:00,77.27,77.38,77.24,77.32,104125.0,70.9681,71.0692,70.9406,71.0141,104125.0
2021-03-22 10:35:00,77.29,77.33,77.2,77.33,81111.0,70.9865,71.0232,70.9038,71.0232,81111.0
2021-03-22 10:40:00,77.34,77.46,77.32,77.45,99289.0,71.0324,71.1426,71.0141,71.1335,99289.0
2021-03-22 10:45:00,77.46,77.52,77.37,77.4,136210.0,71.1426,71.1977,71.06,71.0875,136210.0
2021-03-22 10:50:00,77.4,77.42,77.25,77.26,84294.0,71.0875,71.1059,70.9498,70.959,84294.0
2021-03-22 10:55:00,77.25,77.34,77.24,77.33,120019.0,70.9498,71.0324,70.9406,71.0232,120019.0
2021-03-22 11:00:00,77.33,77.46,77.29,77.45,56766.0,71.0232,71.1426,70.9865,71.1335,56766.0
2021-03-22 11:05:00,77.47,77.52,77.38,77.38,45547.0,71.1518,71.1977,71.0692,71.0692,45547.0
2021-03-22 11:10:00,77.38,77.39,77.27,77.32,129472.0,71.0692,71.0784,70.9681,71.0141,129472.0
2021-03-22 11:15:00,77.33,77.42,77.28,77.4,38343.0,71.0232,71.1059,70.9773,71.0875,38343.0
2021-03-22 11:20:00,77.39,77.52,77.38,77.44,28105.0,71.0784,71.1977,71.0692,71.1243,28105.0
2021-03-22 11:25:00,77.42,77.48,77.41,77.45,31203.0,71.1059,71.161,71.0967,71.1335,31203.0
2021-03-22 11:30:00,77.48,77.62,77.47,77.57,38274.0,71.161,71.2896,71.1518,71.2437,38274.0
2021-03-22 11:35:00,77.57,77.66,77.57,77.61,25956.0,71.2437,71.3263,71.2437,71.2804,25956.0
2021-03-22 11:40:00,77.62,77.77,77.61,77.76,45077.0,71.2896,71.4274,71.2804,71.4182,45077.0
2021-03-22 11:45:00,77.76,77.77,77.66,77.69,90445.0,71.4182,71.4274,71.3263,71.3539,90445.0
2021-03-22 11:50:00,77.69,77.72,77.6,77.63,41795.0,71.3539,71.3814,71.2712,71.2988,41795.0
2021-03-22 11:55:00,77.62,77.67,77.6,77.67,39761.0,71.2896,71.3355,71.2712,71.3355,39761.0
2021-03-22 12:00:00,77.67,77.67,77.58,77.6,29904.0,71.3355,71.3355,71.2529,71.2712,29904.0
2021-03-22 12:05:00,77.6,77.62,77.48,77.49,26645.0,71.2712,71.2896,71.161,71.1702,26645.0
2021-03-22 12:10:00,77.5,77.52,77.47,77.47,30293.0,71.1794,71.1977,71.1518,71.1518,30293.0
2021-03-22 12:15:00,77.48,77.51,77.45,77.46,22232.0,71.161,71.1886,71.1335,71.1426,22232.0
2021-03-22 12:20:00,77.45,77.48,77.42,77.47,55084.0,71.1335,71.161,71.1059,71.1518,55084.0
2021-03-22 12:25:00,77.47,77.52,77.44,77.49,62867.0,71.1518,71.1977,71.1243,71.1702,62867.0
2021-03-22 12:30:00,77.49,77.5,77.4,77.45,90509.0,71.1702,71.1794,71.0875,71.1335,90509.0
2021-03-22 12:35:00,77.46,77.5,77.44,77.46,36277.0,71.1426,71.1794,71.1243,71.1426,36277.0
2021-03-22 12:40:00,77.46,77.51,77.44,77.48,99991.0,71.1426,71.1886,71.1243,71.161,99991.0
2021-03-22 12:45:00,77.48,77.53,77.48,77.53,53879.0,71.161,71.2069,71.161,71.2069,53879.0
2021-03-22 12:50:00,77.52,77.52,77.47,77.51,18836.0,71.1977,71.1977,71.1518,71.1886,18836.0
2021-03-22 12:55:00,77.5,77.51,77.45,77.51,33051.0,71.1794,71.1886,71.1335,71.1886,33051.0
2021-03-22 13:00:00,77.53,77.53,77.46,77.47,28225.0,71.2069,71.2069,71.1426,71.1518,28225.0
2021-03-22 13:05:00,77.47,77.54,77.47,77.51,27640.0,71.1518,71.2161,71.1518,71.1886,27640.0
2021-03-22 13:10:00,77.51,77.69,77.49,77.64,114712.0,71.1886,71.3539,71.1702,71.308,114712.0
2021-03-22 13:15:00,77.65,77.71,77.62,77.7,26068.0,71.3171,71.3723,71.2896,71.3631,26068.0
2021-03-22 13:20:00,77.72,77.73,77.67,77.7,22402.0,71.3814,71.3906,71.3355,71.3631,22402.0
2021-03-22 13:25:00,77.7,77.7,77.61,77.69,18679.0,71.3631,71.3631,71.2804,71.3539,18679.0
2021-03-22 13:30:00,77.7,77.74,77.69,77.73,19998.0,71.3631,71.3998,71.3539,71.3906,19998.0
2021-03-22 13:35:00,77.73,77.77,77.71,77.74,13220.0,71.3906,71.4274,71.3723,71.3998,13220.0
2021-03-22 13:40:00,77.75,77.83,77.73,77.79,35984.0,71.409,71.4825,71.3906,71.4457,35984.0
2021-03-22 13:45:00,77.8,77.82,77.76,77.82,10485.0,71.4549,71.4733,71.4182,71.4733,10485.0
2021-03-22 13:50:00,77.8,77.83,77.78,77.82,18284.0,71.4549,71.4825,71.4365,71.4733,18284.0
2021-03-22 13:55:00,77.81,77.94,77.8,77.91,26730.0,71.4641,71.5835,71.4549,71.5559,26730.0
2021-03-22 14:00:00,77.9,77.96,77.89,77.92,29157.0,71.5468,71.6019,71.5376,71.5651,29157.0
2021-03-22 14:05:00,77.92,77.97,77.89,77.92,46359.0,71.5651,71.611,71.5376,71.5651,46359.0
2021-03-22 14:10:00,77.91,77.92,77.8,77.82,23960.0,71.5559,71.5651,71.4549,71.4733,23960.0
2021-03-22 14:15:00,77.81,77.91,77.81,77.88,27038.0,71.4641,71.5559,71.4641,71.5284,27038.0
2021-03-22 14:20:00,77.88,77.92,77.84,77.86,20624.0,71.5284,71.5651,71.4917,71.51,20624.0
2021-03-22 14:25:00,77.85,77.9,77.83,77.84,17477.0,71.5008,71.5468,71.4825,71.4917,17477.0
2021-03-22 14:30:00,77.84,77.91,77.83,77.89,14301.0,71.4917,71.5559,71.4825,71.5376,14301.0
2021-03-22 14:35:00,77.89,78.01,77.89,78.0,38152.0,71.5376,71.6478,71.5376,71.6386,38152.0
2021-03-22 14:40:00,77.99,78.03,77.97,77.99,41008.0,71.6294,71.6662,71.611,71.6294,41008.0
2021-03-22 14:45:00,77.99,78.04,77.95,77.96,31515.0,71.6294,71.6753,71.5927,71.6019,31515.0
2021-03-22 14:50:00,77.95,77.98,77.9,77.94,43177.0,71.5927,71.6202,71.5468,71.5835,43177.0
2021-03-22 14:55:00,77.94,77.97,77.9,77.91,38828.0,71.5835,71.611,71.5468,71.5559,38828.0
2021-03-22 15:00:00,77.9,77.96,77.89,77.95,30068.0,71.5468,71.6019,71.5376,71.5927,30068.0
2021-03-22 15:05:00,77.95,77.99,77.94,77.97,33197.0,71.5927,71.6294,71.5835,71.611,33197.0
2021-03-22 15:10:00,77.97,78.0,77.92,77.93,58955.0,71.611,71.6386,71.5651,71.5743,58955.0
2021-03-22 15:15:00,77.93,77.93,77.84,77.85,71895.0,71.5743,71.5743,71.4917,71.5008,71895.0
2021-03-22 15:20:00,77.85,77.94,77.85,77.88,87687.0,71.5008,71.5835,71.5008,71.5284,87687.0
2021-03-22 15:25:00,77.88,77.88,77.79,77.83,77707.0,71.5284,71.5284,71.4457,71.4825,77707.0
2021-03-22 15:30:00,77.83,77.89,77.8,77.82,78406.0,71.4825,71.5376,71.4549,71.4733,78406.0
2021-03-22 15:35:00,77.82,77.83,77.75,77.79,71018.0,71.4733,71.4825,71.409,71.4457,71018.0
2021-03-22 15:40:00,77.79,77.81,77.72,77.75,67808.0,71.4457,71.4641,71.3814,71.409,67808.0
2021-03-22 15:45:00,77.76,77.77,77.69,77.71,93619.0,71.4182,71.4274,71.3539,71.3723,93619.0
2021-03-22 15:50:00,77.7,77.76,77.67,77.72,224075.0,71.3631,71.4182,71.3355,71.3814,224075.0
2021-03-22 15:55:00,77.72,77.76,77.69,77.71,211885.0,71.3814,71.4182,71.3539,71.3723,211885.0
2021-03-23 09:30:00,77.21,77.37,77.02,77.24,195281.0,70.913,71.06,70.7385,70.9406,195281.0
2021-03-23 09:35:00,77.23,77.42,77.17,77.36,144332.0,70.9314,71.1059,70.8763,71.0508,144332.0
2021-03-23 09:40:00,77.36,77.41,77.25,77.33,109639.0,71.0508,71.0967,70.9498,71.0232,109639.0
2021-03-23 09:45:00,77.33,77.33,77.14,77.2,101293.0,71.0232,71.0232,70.8487,70.9038,101293.0
2021-03-23 09:50:00,77.2,77.3,77.11,77.16,102186.0,70.9038,70.9957,70.8212,70.8671,102186.0
2021-03-23 09:55:00,77.16,77.36,77.15,77.35,121914.0,70.8671,71.0508,70.8579,71.0416,121914.0
2021-03-23 10:00:00,77.35,77.41,77.2,77.21,141982.0,71.0416,71.0967,70.9038,70.913,141982.0
2021-03-23 10:05:00,77.21,77.22,77.13,77.16,74160.0,70.913,70.9222,70.8396,70.8671,74160.0
2021-03-23 10:10:00,77.16,77.2,77.06,77.08,114518.0,70.8671,70.9038,70.7753,70.7936,114518.0
2021-03-23 10:15:00,77.07,77.19,77.06,77.16,40986.0,70.7844,70.8947,70.7753,70.8671,40986.0
2021-03-23 10:20:00,77.16,77.18,77.01,77.05,121693.0,70.8671,70.8855,70.7293,70.7661,121693.0
2021-03-23 10:25:00,77.06,77.18,77.05,77.13,38062.0,70.7753,70.8855,70.7661,70.8396,38062.0
2021-03-23 10:30:00,77.13,77.24,76.97,77.0,148769.0,70.8396,70.9406,70.6926,70.7202,148769.0
2021-03-23 10:35:00,76.99,77.0,76.82,76.86,101630.0,70.711,70.7202,70.5548,70.5916,101630.0
2021-03-23 10:40:00,76.86,76.9,76.79,76.89,80649.0,70.5916,70.6283,70.5273,70.6191,80649.0
2021-03-23 10:45:00,76.89,76.98,76.86,76.94,80385.0,70.6191,70.7018,70.5916,70.6651,80385.0
2021-03-23 10:50:00,76.94,77.09,76.91,77.06,71373.0,70.6651,70.8028,70.6375,70.7753,71373.0
2021-03-23 10:55:00,77.07,77.1,77.01,77.05,63770.0,70.7844,70.812,70.7293,70.7661,63770.0
2021-03-23 11:00:00,77.07,77.09,77.02,77.02,57446.0,70.7844,70.8028,70.7385,70.7385,57446.0
2021-03-23 11:05:00,77.02,77.09,77.0,77.03,75429.0,70.7385,70.8028,70.7202,70.7477,75429.0
2021-03-23 11:10:00,77.03,77.12,76.98,77.1,77394.0,70.7477,70.8304,70.7018,70.812,77394.0
2021-03-23 11:15:00,77.11,77.22,77.08,77.18,106574.0,70.8212,70.9222,70.7936,70.8855,106574.0
2021-03-23 11:20:00,77.18,77.28,77.16,77.26,77079.0,70.8855,70.9773,70.8671,70.959,77079.0
2021-03-23 11:25:00,77.26,77.38,77.24,77.38,34094.0,70.959,71.0692,70.9406,71.0692,34094.0
2021-03-23 11:30:00,77.4,77.41,77.32,77.4,51667.0,71.0875,71.0967,71.0141,71.0875,51667.0
2021-03-23 11:35:00,77.4,77.43,77.33,77.34,44612.0,71.0875,71.1151,71.0232,71.0324,44612.0
2021-03-23 11:40:00,77.34,77.35,77.27,77.31,40544.0,71.0324,71.0416,70.9681,71.0049,40544.0
2021-03-23 11:45:00,77.31,77.33,77.28,77.32,29901.0,71.0049,71.0232,70.9773,71.0141,29901.0
2021-03-23 11:50:00,77.32,77.32,77.22,77.24,47773.0,71.0141,71.0141,70.9222,70.9406,47773.0
2021-03-23 11:55:00,77.24,77.3,77.18,77.25,33952.0,70.9406,70.9957,70.8855,70.9498,33952.0
2021-03-23 12:00:00,77.27,77.32,77.18,77.18,27806.0,70.9681,71.0141,70.8855,70.8855,27806.0
2021-03-23 12:05:00,77.17,77.22,77.07,77.2,114370.0,70.8763,70.9222,70.7844,70.9038,114370.0
2021-03-23 12:10:00,77.2,77.28,77.15,77.27,28577.0,70.9038,70.9773,70.8579,70.9681,28577.0
2021-03-23 12:15:00,77.27,77.33,77.24,77.28,33134.0,70.9681,71.0232,70.9406,70.9773,33134.0
2021-03-23 12:20:00,77.28,77.29,77.18,77.27,234069.0,70.9773,70.9865,70.8855,70.9681,234069.0
2021-03-23 12:25:00,77.27,77.28,77.18,77.22,151926.0,70.9681,70.9773,70.8855,70.9222,151926.0
2021-03-23 12:30:00,77.22,77.27,77.15,77.16,39347.0,70.9222,70.9681,70.8579,70.8671,39347.0
2021-03-23 12:35:00,77.17,77.22,77.15,77.21,19556.0,70.8763,70.9222,70.8579,70.913,19556.0
2021-03-23 12:40:00,77.21,77.22,77.14,77.18,22668.0,70.913,70.9222,70.8487,70.8855,22668.0
2021-03-23 12:45:00,77.17,77.19,77.11,77.13,25894.0,70.8763,70.8947,70.8212,70.8396,25894.0
2021-03-23 12:50:00,77.13,77.15,77.06,77.07,152772.0,70.8396,70.8579,70.7753,70.7844,152772.0
2021-03-23 12:55:00,77.07,77.13,77.06,77.1,37465.0,70.7844,70.8396,70.7753,70.812,37465.0
2021-03-23 13:00:00,77.11,77.15,77.08,77.13,76212.0,70.8212,70.8579,70.7936,70.8396,76212.0
2021-03-23 13:05:00,77.12,77.13,77.02,77.04,93888.0,70.8304,70.8396,70.7385,70.7569,93888.0
2021-03-23 13:10:00,77.03,77.03,76.94,76.95,97034.0,70.7477,70.7477,70.6651,70.6742,97034.0
2021-03-23 13:15:00,76.97,76.98,76.88,76.89,96768.0,70.6926,70.7018,70.6099,70.6191,96768.0
2021-03-23 13:20:00,76.88,76.88,76.81,76.82,118896.0,70.6099,70.6099,70.5457,70.5548,118896.0
2021-03-23 13:25:00,76.83,76.9,76.82,76.89,78816.0,70.564,70.6283,70.5548,70.6191,78816.0
2021-03-23 13:30:00,76.9,76.91,76.76,76.77,144097.0,70.6283,70.6375,70.4997,70.5089,144097.0
2021-03-23 13:35:00,76.77,76.8,76.73,76.73,124121.0,70.5089,70.5365,70.4722,70.4722,124121.0
2021-03-23 13:40:00,76.74,76.75,76.64,76.65,115800.0,70.4814,70.4905,70.3895,70.3987,115800.0
2021-03-23 13:45:00,76.65,76.65,76.57,76.64,164470.0,70.3987,70.3987,70.3252,70.3895,164470.0
2021-03-23 13:50:00,76.64,76.64,76.56,76.58,115456.0,70.3895,70.3895,70.316,70.3344,115456.0
2021-03-23 13:55:00,76.57,76.6,76.52,76.59,148019.0,70.3252,70.3528,70.2793,70.3436,148019.0
2021-03-23 14:00:00,76.59,76.59,76.53,76.56,127372.0,70.3436,70.3436,70.2885,70.316,127372.0
2021-03-23 14:05:00,76.56,76.61,76.51,76.61,138947.0,70.316,70.362,70.2701,70.362,138947.0
2021-03-23 14:10:00,76.62,76.63,76.57,76.58,92493.0,70.3711,70.3803,70.3252,70.3344,92493.0
2021-03-23 14:15:00,76.59,76.59,76.42,76.43,176652.0,70.3436,70.3436,70.1875,70.1966,176652.0
2021-03-23 14:20:00,76.42,76.48,76.37,76.38,105186.0,70.1875,70.2426,70.1415,70.1507,105186.0
2021-03-23 14:25:00,76.36,76.4,76.32,76.37,97051.0,70.1324,70.1691,70.0956,70.1415,97051.0
2021-03-23 14:30:00,76.36,76.39,76.28,76.29,188490.0,70.1324,70.1599,70.0589,70.0681,188490.0
2021-03-23 14:35:00,76.3,76.3,76.19,76.21,119613.0,70.0772,70.0772,69.9762,69.9946,119613.0
2021-03-23 14:40:00,76.24,76.25,76.11,76.16,181128.0,70.0221,70.0313,69.9027,69.9487,181128.0
2021-03-23 14:45:00,76.15,76.29,76.09,76.24,164358.0,69.9395,70.0681,69.8844,70.0221,164358.0
2021-03-23 14:50:00,76.24,76.3,76.21,76.22,106161.0,70.0221,70.0772,69.9946,70.0038,106161.0
2021-03-23 14:55:00,76.22,76.24,76.17,76.19,143606.0,70.0038,70.0221,69.9579,69.9762,143606.0
2021-03-23 15:00:00,76.2,76.45,76.19,76.45,155150.0,69.9854,70.215,69.9762,70.215,155150.0
2021-03-23 15:05:00,76.44,76.47,76.32,76.32,173943.0,70.2058,70.2334,70.0956,70.0956,173943.0
2021-03-23 15:10:00,76.33,76.33,76.2,76.23,154929.0,70.1048,70.1048,69.9854,70.013,154929.0
2021-03-23 15:15:00,76.22,76.25,76.11,76.18,229237.0,70.0038,70.0313,69.9027,69.967,229237.0
2021-03-23 15:20:00,76.17,76.17,75.99,75.99,156758.0,69.9579,69.9579,69.7925,69.7925,156758.0
2021-03-23 15:25:00,75.98,76.12,75.92,76.06,234615.0,69.7833,69.9119,69.7282,69.8568,234615.0
2021-03-23 15:30:00,76.06,76.07,75.86,75.89,331920.0,69.8568,69.866,69.6731,69.7007,331920.0
2021-03-23 15:35:00,75.88,75.99,75.83,75.89,229147.0,69.6915,69.7925,69.6456,69.7007,229147.0
2021-03-23 15:40:00,75.89,76.0,75.85,75.98,238318.0,69.7007,69.8017,69.6639,69.7833,238318.0
2021-03-23 15:45:00,75.98,76.11,75.95,76.01,178861.0,69.7833,69.9027,69.7558,69.8109,178861.0
2021-03-23 15:50:00,76.01,76.07,75.89,76.04,222080.0,69.8109,69.866,69.7007,69.8385,222080.0
2021-03-23 15:55:00,76.04,76.13,75.97,76.08,309425.0,69.8385,69.9211,69.7742,69.8752,309425.0
2021-03-24 09:30:00,76.44,76.75,76.44,76.68,265366.0,70.2058,70.4905,70.2058,70.4263,265366.0
2021-03-24 09:35:00,76.72,76.87,76.68,76.85,177972.0,70.463,70.6008,70.4263,70.5824,177972.0
2021-03-24 09:40:00,76.84,76.9,76.67,76.78,435759.0,70.5732,70.6283,70.4171,70.5181,435759.0
2021-03-24 09:45:00,76.79,76.9,76.78,76.82,166816.0,70.5273,70.6283,70.5181,70.5548,166816.0
2021-03-24 09:50:00,76.81,76.84,76.59,76.64,101151.0,70.5457,70.5732,70.3436,70.3895,101151.0
2021-03-24 09:55:00,76.64,76.87,76.64,76.79,79989.0,70.3895,70.6008,70.3895,70.5273,79989.0
2021-03-24 10:00:00,76.78,76.97,76.77,76.9,76820.0,70.5181,70.6926,70.5089,70.6283,76820.0
2021-03-24 10:05:00,76.92,76.98,76.81,76.82,73217.0,70.6467,70.7018,70.5457,70.5548,73217.0
2021-03-24 10:10:00,76.82,76.99,76.81,76.93,83516.0,70.5548,70.711,70.5457,70.6559,83516.0
2021-03-24 10:15:00,76.94,76.96,76.79,76.83,68161.0,70.6651,70.6834,70.5273,70.564,68161.0
2021-03-24 10:20:00,76.83,76.98,76.83,76.92,54061.0,70.564,70.7018,70.564,70.6467,54061.0
2021-03-24 10:25:00,76.92,76.99,76.91,76.96,52730.0,70.6467,70.711,70.6375,70.6834,52730.0
2021-03-24 10:30:00,76.97,77.02,76.91,76.96,62330.0,70.6926,70.7385,70.6375,70.6834,62330.0
2021-03-24 10:35:00,76.96,77.14,76.96,77.1,105411.0,70.6834,70.8487,70.6834,70.812,105411.0
2021-03-24 10:40:00,77.1,77.23,77.1,77.2,56214.0,70.812,70.9314,70.812,70.9038,56214.0
2021-03-24 10:45:00,77.2,77.32,77.2,77.3,76341.0,70.9038,71.0141,70.9038,70.9957,76341.0
2021-03-24 10:50:00,77.32,77.37,77.29,77.36,69031.0,71.0141,71.06,70.9865,71.0508,69031.0
2021-03-24 10:55:00,77.36,77.4,77.28,77.39,89655.0,71.0508,71.0875,70.9773,71.0784,89655.0
2021-03-24 11:00:00,77.4,77.43,77.26,77.31,84388.0,71.0875,71.1151,70.959,71.0049,84388.0
2021-03-24 11:05:00,77.31,77.33,77.18,77.21,69383.0,71.0049,71.0232,70.8855,70.913,69383.0
2021-03-24 11:10:00,77.21,77.24,77.11,77.17,52799.0,70.913,70.9406,70.8212,70.8763,52799.0
2021-03-24 11:15:00,77.17,77.19,77.08,77.08,30025.0,70.8763,70.8947,70.7936,70.7936,30025.0
2021-03-24 11:20:00,77.05,77.15,77.04,77.15,65647.0,70.7661,70.8579,70.7569,70.8579,65647.0
2021-03-24 11:25:00,77.15,77.27,77.14,77.27,66920.0,70.8579,70.9681,70.8487,70.9681,66920.0
2021-03-24 11:30:00,77.29,77.34,77.26,77.33,81837.0,70.9865,71.0324,70.959,71.0232,81837.0
2021-03-24 11:35:00,77.33,77.43,77.32,77.34,73434.0,71.0232,71.1151,71.0141,71.0324,73434.0
2021-03-24 11:40:00,77.34,77.36,77.26,77.31,48660.0,71.0324,71.0508,70.959,71.0049,48660.0
2021-03-24 11:45:00,77.33,77.48,77.33,77.47,40333.0,71.0232,71.161,71.0232,71.1518,40333.0
2021-03-24 11:50:00,77.47,77.49,77.42,77.45,32798.0,71.1518,71.1702,71.1059,71.1335,32798.0
2021-03-24 11:55:00,77.44,77.53,77.43,77.5,32009.0,71.1243,71.2069,71.1151,71.1794,32009.0
2021-03-24 12:00:00,77.51,77.61,77.5,77.59,80519.0,71.1886,71.2804,71.1794,71.262,80519.0
2021-03-24 12:05:00,77.59,77.66,77.57,77.65,77920.0,71.262,71.3263,71.2437,71.3171,77920.0
2021-03-24 12:10:00,77.65,77.7,77.62,77.63,59740.0,71.3171,71.3631,71.2896,71.2988,59740.0
2021-03-24 12:15:00,77.63,77.72,77.63,77.64,59049.0,71.2988,71.3814,71.2988,71.308,59049.0
2021-03-24 12:20:00,77.65,77.66,77.61,77.61,70388.0,71.3171,71.3263,71.2804,71.2804,70388.0
2021-03-24 12:25:00,77.61,77.67,77.6,77.66,65619.0,71.2804,71.3355,71.2712,71.3263,65619.0
2021-03-24 12:30:00,77.67,77.68,77.57,77.58,88965.0,71.3355,71.3447,71.2437,71.2529,88965.0
2021-03-24 12:35:00,77.59,77.65,77.59,77.65,45149.0,71.262,71.3171,71.262,71.3171,45149.0
2021-03-24 12:40:00,77.65,77.71,77.64,77.69,21996.0,71.3171,71.3723,71.308,71.3539,21996.0
2021-03-24 12:45:00,77.69,77.7,77.53,77.54,83585.0,71.3539,71.3631,71.2069,71.2161,83585.0
2021-03-24 12:50:00,77.54,77.54,77.43,77.48,22750.0,71.2161,71.2161,71.1151,71.161,22750.0
2021-03-24 12:55:00,77.48,77.54,77.43,77.52,29682.0,71.161,71.2161,71.1151,71.1977,29682.0
2021-03-24 13:00:00,77.52,77.53,77.39,77.42,116921.0,71.1977,71.2069,71.0784,71.1059,116921.0
2021-03-24 13:05:00,77.42,77.44,77.31,77.35,48644.0,71.1059,71.1243,71.0049,71.0416,48644.0
2021-03-24 13:10:00,77.35,77.35,77.22,77.22,43041.0,71.0416,71.0416,70.9222,70.9222,43041.0
2021-03-24 13:15:00,77.2,77.21,77.12,77.17,55917.0,70.9038,70.913,70.8304,70.8763,55917.0
2021-03-24 13:20:00,77.16,77.25,77.14,77.25,24866.0,70.8671,70.9498,70.8487,70.9498,24866.0
2021-03-24 13:25:00,77.24,77.34,77.22,77.31,44420.0,70.9406,71.0324,70.9222,71.0049,44420.0
2021-03-24 13:30:00,77.32,77.41,77.32,77.37,22654.0,71.0141,71.0967,71.0141,71.06,22654.0
2021-03-24 13:35:00,77.35,77.41,77.35,77.39,16647.0,71.0416,71.0967,71.0416,71.0784,16647.0
2021-03-24 13:40:00,77.39,77.41,77.17,77.17,36122.0,71.0784,71.0967,70.8763,70.8763,36122.0
2021-03-24 13:45:00,77.17,77.41,77.17,77.39,69698.0,70.8763,71.0967,70.8763,71.0784,69698.0
2021-03-24 13:50:00,77.4,77.45,77.38,77.38,87661.0,71.0875,71.1335,71.0692,71.0692,87661.0
2021-03-24 13:55:00,77.39,77.43,77.36,77.42,24391.0,71.0784,71.1151,71.0508,71.1059,24391.0
2021-03-24 14:00:00,77.42,77.43,77.33,77.37,60919.0,71.1059,71.1151,71.0232,71.06,60919.0
2021-03-24 14:05:00,77.38,77.41,77.31,77.36,35414.0,71.0692,71.0967,71.0049,71.0508,35414.0
2021-03-24 14:10:00,77.35,77.37,77.3,77.33,112983.0,71.0416,71.06,70.9957,71.0232,112983.0
2021-03-24 14:15:00,77.36,77.45,77.33,77.44,34439.0,71.0508,71.1335,71.0232,71.1243,34439.0
2021-03-24 14:20:00,77.43,77.46,77.4,77.42,34011.0,71.1151,71.1426,71.0875,71.1059,34011.0
2021-03-24 14:25:00,77.4,77.42,77.27,77.28,45391.0,71.0875,71.1059,70.9681,70.9773,45391.0
2021-03-24 14:30:00,77.27,77.29,77.15,77.27,44991.0,70.9681,70.9865,70.8579,70.9681,44991.0
2021-03-24 14:35:00,77.25,77.29,77.14,77.17,108680.0,70.9498,70.9865,70.8487,70.8763,108680.0
2021-03-24 14:40:00,77.16,77.18,77.06,77.06,119051.0,70.8671,70.8855,70.7753,70.7753,119051.0
2021-03-24 14:45:00,77.07,77.26,77.02,77.26,164272.0,70.7844,70.959,70.7385,70.959,164272.0
2021-03-24 14:50:00,77.25,77.26,77.08,77.1,54342.0,70.9498,70.959,70.7936,70.812,54342.0
2021-03-24 14:55:00,77.1,77.21,77.07,77.1,55679.0,70.812,70.913,70.7844,70.812,55679.0
2021-03-24 15:00:00,77.09,77.12,77.06,77.08,30926.0,70.8028,70.8304,70.7753,70.7936,30926.0
2021-03-24 15:05:00,77.09,77.19,77.09,77.13,46039.0,70.8028,70.8947,70.8028,70.8396,46039.0
2021-03-24 15:10:00,77.14,77.15,77.04,77.07,34266.0,70.8487,70.8579,70.7569,70.7844,34266.0
2021-03-24 15:15:00,77.08,77.18,77.04,77.12,37234.0,70.7936,70.8855,70.7569,70.8304,37234.0
2021-03-24 15:20:00,77.09,77.11,76.98,77.03,38384.0,70.8028,70.8212,70.7018,70.7477,38384.0
2021-03-24 15:25:00,77.03,77.03,76.94,76.96,55365.0,70.7477,70.7477,70.6651,70.6834,55365.0
2021-03-24 15:30:00,76.96,76.97,76.83,76.84,108492.0,70.6834,70.6926,70.564,70.5732,108492.0
2021-03-24 15:35:00,76.84,76.97,76.8,76.86,145000.0,70.5732,70.6926,70.5365,70.5916,145000.0
2021-03-24 15:40:00,76.85,76.92,76.8,76.81,73846.0,70.5824,70.6467,70.5365,70.5457,73846.0
2021-03-24 15:45:00,76.81,76.93,76.8,76.8,89636.0,70.5457,70.6559,70.5365,70.5365,89636.0
2021-03-24 15:50:00,76.8,76.82,76.71,76.78,199770.0,70.5365,70.5548,70.4538,70.5181,199770.0
2021-03-24 15:55:00,76.79,76.8,76.61,76.64,272953.0,70.5273,70.5365,70.362,70.3895,272953.0
2021-03-25 09:30:00,76.34,76.45,76.1,76.1,158323.0,70.114,70.215,69.8936,69.8936,158323.0
2021-03-25 09:35:00,76.09,76.21,76.05,76.16,160143.0,69.8844,69.9946,69.8476,69.9487,160143.0
2021-03-25 09:40:00,76.15,76.25,76.1,76.18,124949.0,69.9395,70.0313,69.8936,69.967,124949.0
2021-03-25 09:45:00,76.17,76.23,76.1,76.14,93953.0,69.9579,70.013,69.8936,69.9303,93953.0
2021-03-25 09:50:00,76.13,76.13,75.9,76.03,111437.0,69.9211,69.9211,69.7099,69.8293,111437.0
2021-03-25 09:55:00,76.02,76.21,75.91,76.17,111525.0,69.8201,69.9946,69.7191,69.9579,111525.0
2021-03-25 10:00:00,76.16,76.2,76.03,76.17,117712.0,69.9487,69.9854,69.8293,69.9579,117712.0
2021-03-25 10:05:00,76.17,76.39,76.1,76.35,38066.0,69.9579,70.1599,69.8936,70.1232,38066.0
2021-03-25 10:10:00,76.35,76.45,76.29,76.35,66610.0,70.1232,70.215,70.0681,70.1232,66610.0
2021-03-25 10:15:00,76.34,76.34,76.19,76.25,83155.0,70.114,70.114,69.9762,70.0313,83155.0
2021-03-25 10:20:00,76.27,76.38,76.24,76.29,64158.0,70.0497,70.1507,70.0221,70.0681,64158.0
2021-03-25 10:25:00,76.29,76.42,76.24,76.34,68946.0,70.0681,70.1875,70.0221,70.114,68946.0
2021-03-25 10:30:00,76.33,76.43,76.32,76.33,66911.0,70.1048,70.1966,70.0956,70.1048,66911.0
2021-03-25 10:35:00,76.33,76.37,76.26,76.28,60666.0,70.1048,70.1415,70.0405,70.0589,60666.0
2021-03-25 10:40:00,76.29,76.29,76.11,76.13,47861.0,70.0681,70.0681,69.9027,69.9211,47861.0
2021-03-25 10:45:00,76.16,76.23,76.11,76.15,67618.0,69.9487,70.013,69.9027,69.9395,67618.0
2021-03-25 10:50:00,76.14,76.15,75.99,76.0,75435.0,69.9303,69.9395,69.7925,69.8017,75435.0
2021-03-25 10:55:00,75.99,76.13,75.96,76.13,69510.0,69.7925,69.9211,69.765,69.9211,69510.0
2021-03-25 11:00:00,76.14,76.14,75.95,75.96,42506.0,69.9303,69.9303,69.7558,69.765,42506.0
2021-03-25 11:05:00,75.97,76.09,75.92,76.04,103338.0,69.7742,69.8844,69.7282,69.8385,103338.0
2021-03-25 11:10:00,76.04,76.39,76.03,76.36,78253.0,69.8385,70.1599,69.8293,70.1324,78253.0
2021-03-25 11:15:00,76.36,76.47,76.31,76.46,78133.0,70.1324,70.2334,70.0864,70.2242,78133.0
2021-03-25 11:20:00,76.45,76.54,76.41,76.42,127260.0,70.215,70.2977,70.1783,70.1875,127260.0
2021-03-25 11:25:00,76.42,76.48,76.35,76.47,68675.0,70.1875,70.2426,70.1232,70.2334,68675.0
2021-03-25 11:30:00,76.47,76.53,76.41,76.5,86258.0,70.2334,70.2885,70.1783,70.2609,86258.0
2021-03-25 11:35:00,76.49,76.58,76.49,76.54,85285.0,70.2518,70.3344,70.2518,70.2977,85285.0
2021-03-25 11:40:00,76.55,76.59,76.5,76.56,53194.0,70.3069,70.3436,70.2609,70.316,53194.0
2021-03-25 11:45:00,76.56,76.64,76.48,76.57,49566.0,70.316,70.3895,70.2426,70.3252,49566.0
2021-03-25 11:50:00,76.56,76.73,76.5,76.71,86227.0,70.316,70.4722,70.2609,70.4538,86227.0
2021-03-25 11:55:00,76.7,76.87,76.68,76.86,80432.0,70.4446,70.6008,70.4263,70.5916,80432.0
2021-03-25 12:00:00,76.87,76.98,76.84,76.89,222342.0,70.6008,70.7018,70.5732,70.6191,222342.0
2021-03-25 12:05:00,76.88,76.93,76.84,76.87,68071.0,70.6099,70.6559,70.5732,70.6008,68071.0
2021-03-25 12:10:00,76.9,76.94,76.83,76.84,67938.0,70.6283,70.6651,70.564,70.5732,67938.0
2021-03-25 12:15:00,76.85,77.1,76.85,77.08,97170.0,70.5824,70.812,70.5824,70.7936,97170.0
2021-03-25 12:20:00,77.08,77.12,77.05,77.11,86286.0,70.7936,70.8304,70.7661,70.8212,86286.0
2021-03-25 12:25:00,77.11,77.16,77.08,77.11,118862.0,70.8212,70.8671,70.7936,70.8212,118862.0
2021-03-25 12:30:00,77.12,77.31,77.11,77.27,67214.0,70.8304,71.0049,70.8212,70.9681,67214.0
2021-03-25 12:35:00,77.28,77.32,77.22,77.32,46772.0,70.9773,71.0141,70.9222,71.0141,46772.0
2021-03-25 12:40:00,77.31,77.37,77.27,77.35,44366.0,71.0049,71.06,70.9681,71.0416,44366.0
2021-03-25 12:45:00,77.36,77.53,77.36,77.5,49521.0,71.0508,71.2069,71.0508,71.1794,49521.0
2021-03-25 12:50:00,77.49,77.59,77.46,77.47,53165.0,71.1702,71.262,71.1426,71.1518,53165.0
2021-03-25 12:55:00,77.48,77.5,77.38,77.42,66101.0,71.161,71.1794,71.0692,71.1059,66101.0
2021-03-25 13:00:00,77.42,77.52,77.35,77.5,122154.0,71.1059,71.1977,71.0416,71.1794,122154.0
2021-03-25 13:05:00,77.5,77.53,77.42,77.43,35915.0,71.1794,71.2069,71.1059,71.1151,35915.0
2021-03-25 13:10:00,77.44,77.51,77.39,77.5,39511.0,71.1243,71.1886,71.0784,71.1794,39511.0
2021-03-25 13:15:00,77.5,77.53,77.41,77.42,113414.0,71.1794,71.2069,71.0967,71.1059,113414.0
2021-03-25 13:20:00,77.42,77.44,77.35,77.4,27729.0,71.1059,71.1243,71.0416,71.0875,27729.0
2021-03-25 13:25:00,77.39,77.43,77.31,77.34,47669.0,71.0784,71.1151,71.0049,71.0324,47669.0
2021-03-25 13:30:00,77.36,77.37,77.21,77.26,79047.0,71.0508,71.06,70.913,70.959,79047.0
2021-03-25 13:35:00,77.26,77.36,77.19,77.34,36347.0,70.959,71.0508,70.8947,71.0324,36347.0
2021-03-25 13:40:00,77.35,77.53,77.35,77.5,51198.0,71.0416,71.2069,71.0416,71.1794,51198.0
2021-03-25 13:45:00,77.5,77.56,77.39,77.41,104077.0,71.1794,71.2345,71.0784,71.0967,104077.0
2021-03-25 13:50:00,77.4,77.42,77.33,77.41,31901.0,71.0875,71.1059,71.0232,71.0967,31901.0
2021-03-25 13:55:00,77.41,77.41,77.21,77.23,46555.0,71.0967,71.0967,70.913,70.9314,46555.0
2021-03-25 14:00:00,77.22,77.24,77.16,77.16,37799.0,70.9222,70.9406,70.8671,70.8671,37799.0
2021-03-25 14:05:00,77.15,77.3,77.13,77.25,32442.0,70.8579,70.9957,70.8396,70.9498,32442.0
2021-03-25 14:10:00,77.24,77.28,77.19,77.24,33400.0,70.9406,70.9773,70.8947,70.9406,33400.0
2021-03-25 14:15:00,77.24,77.33,77.19,77.33,38310.0,70.9406,71.0232,70.8947,71.0232,38310.0
2021-03-25 14:20:00,77.34,77.36,77.27,77.31,39349.0,71.0324,71.0508,70.9681,71.0049,39349.0
2021-03-25 14:25:00,77.31,77.35,77.17,77.18,47474.0,71.0049,71.0416,70.8763,70.8855,47474.0
2021-03-25 14:30:00,77.19,77.31,77.18,77.3,141655.0,70.8947,71.0049,70.8855,70.9957,141655.0
2021-03-25 14:35:00,77.29,77.53,77.27,77.51,86010.0,70.9865,71.2069,70.9681,71.1886,86010.0
2021-03-25 14:40:00,77.5,77.58,77.49,77.55,27640.0,71.1794,71.2529,71.1702,71.2253,27640.0
2021-03-25 14:45:00,77.55,77.56,77.5,77.52,32910.0,71.2253,71.2345,71.1794,71.1977,32910.0
2021-03-25 14:50:00,77.52,77.61,77.5,77.58,151318.0,71.1977,71.2804,71.1794,71.2529,151318.0
2021-03-25 14:55:00,77.59,77.62,77.52,77.59,164110.0,71.262,71.2896,71.1977,71.262,164110.0
2021-03-25 15:00:00,77.59,77.65,77.52,77.56,174294.0,71.262,71.3171,71.1977,71.2345,174294.0
2021-03-25 15:05:00,77.56,77.58,77.46,77.51,140862.0,71.2345,71.2529,71.1426,71.1886,140862.0
2021-03-25 15:10:00,77.51,77.68,77.51,77.64,131989.0,71.1886,71.3447,71.1886,71.308,131989.0
2021-03-25 15:15:00,77.64,77.79,77.64,77.76,45182.0,71.308,71.4457,71.308,71.4182,45182.0
2021-03-25 15:20:00,77.75,77.79,77.7,77.74,58998.0,71.409,71.4457,71.3631,71.3998,58998.0
2021-03-25 15:25:00,77.74,77.75,77.63,77.67,155916.0,71.3998,71.409,71.2988,71.3355,155916.0
2021-03-25 15:30:00,77.67,77.77,77.64,77.76,117300.0,71.3355,71.4274,71.308,71.4182,117300.0
2021-03-25 15:35:00,77.76,77.82,77.71,77.81,144639.0,71.4182,71.4733,71.3723,71.4641,144639.0
2021-03-25 15:40:00,77.82,77.86,77.76,77.78,140339.0,71.4733,71.51,71.4182,71.4365,140339.0
2021-03-25 15:45:00,77.78,77.81,77.72,77.78,92884.0,71.4365,71.4641,71.3814,71.4365,92884.0
2021-03-25 15:50:00,77.78,77.9,77.78,77.84,216142.0,71.4365,71.5468,71.4365,71.4917,216142.0
2021-03-25 15:55:00,77.84,77.84,77.69,77.77,298890.0,71.4917,71.4917,71.3539,71.4274,298890.0
2021-03-26 09:30:00,78.49,78.71,78.29,78.38,171102.0,72.0886,72.2907,71.905,71.9876,171102.0
2021-03-26 09:35:00,78.41,78.42,78.23,78.35,150787.0,72.0152,72.0243,71.8498,71.9601,150787.0
2021-03-26 09:40:00,78.34,78.48,78.3,78.43,160704.0,71.9509,72.0795,71.9141,72.0335,160704.0
2021-03-26 09:45:00,78.44,78.46,78.3,78.38,190670.0,72.0427,72.0611,71.9141,71.9876,190670.0
2021-03-26 09:50:00,78.38,78.41,78.28,78.41,181832.0,71.9876,72.0152,71.8958,72.0152,181832.0
2021-03-26 09:55:00,78.41,78.59,78.39,78.57,85022.0,72.0152,72.1805,71.9968,72.1621,85022.0
2021-03-26 10:00:00,78.58,78.67,78.5,78.56,100820.0,72.1713,72.254,72.0978,72.1529,100820.0
2021-03-26 10:05:00,78.56,78.66,78.53,78.64,111712.0,72.1529,72.2448,72.1254,72.2264,111712.0
2021-03-26 10:10:00,78.64,78.89,78.64,78.89,104601.0,72.2264,72.456,72.2264,72.456,104601.0
2021-03-26 10:15:00,78.88,79.03,78.85,79.03,78763.0,72.4468,72.5846,72.4193,72.5846,78763.0
2021-03-26 10:20:00,79.02,79.11,79.0,79.1,87232.0,72.5754,72.6581,72.557,72.6489,87232.0
2021-03-26 10:25:00,79.1,79.12,78.98,79.05,102326.0,72.6489,72.6673,72.5387,72.603,102326.0
2021-03-26 10:30:00,79.06,79.07,78.84,78.91,146805.0,72.6122,72.6213,72.4101,72.4744,146805.0
2021-03-26 10:35:00,78.9,78.93,78.83,78.84,109897.0,72.4652,72.4928,72.4009,72.4101,109897.0
2021-03-26 10:40:00,78.85,78.92,78.82,78.83,77829.0,72.4193,72.4836,72.3917,72.4009,77829.0
2021-03-26 10:45:00,78.83,78.87,78.73,78.76,128773.0,72.4009,72.4376,72.3091,72.3366,128773.0
2021-03-26 10:50:00,78.76,78.91,78.74,78.83,54075.0,72.3366,72.4744,72.3183,72.4009,54075.0
2021-03-26 10:55:00,78.82,78.83,78.68,78.71,60589.0,72.3917,72.4009,72.2631,72.2907,60589.0
2021-03-26 11:00:00,78.72,78.74,78.55,78.65,57282.0,72.2999,72.3183,72.1437,72.2356,57282.0
2021-03-26 11:05:00,78.65,78.73,78.62,78.72,51355.0,72.2356,72.3091,72.208,72.2999,51355.0
2021-03-26 11:10:00,78.73,78.73,78.54,78.56,60329.0,72.3091,72.3091,72.1346,72.1529,60329.0
2021-03-26 11:15:00,78.55,78.6,78.51,78.58,51033.0,72.1437,72.1897,72.107,72.1713,51033.0
2021-03-26 11:20:00,78.58,78.67,78.58,78.64,53220.0,72.1713,72.254,72.1713,72.2264,53220.0
2021-03-26 11:25:00,78.64,78.75,78.63,78.74,54511.0,72.2264,72.3274,72.2172,72.3183,54511.0
2021-03-26 11:30:00,78.76,78.86,78.75,78.84,48287.0,72.3366,72.4285,72.3274,72.4101,48287.0
2021-03-26 11:35:00,78.84,78.88,78.81,78.83,66579.0,72.4101,72.4468,72.3825,72.4009,66579.0
2021-03-26 11:40:00,78.84,78.87,78.79,78.84,60789.0,72.4101,72.4376,72.3642,72.4101,60789.0
2021-03-26 11:45:00,78.84,78.86,78.76,78.82,94470.0,72.4101,72.4285,72.3366,72.3917,94470.0
2021-03-26 11:50:00,78.82,78.85,78.66,78.7,43340.0,72.3917,72.4193,72.2448,72.2815,43340.0
2021-03-26 11:55:00,78.72,78.81,78.69,78.8,76720.0,72.2999,72.3825,72.2723,72.3734,76720.0
2021-03-26 12:00:00,78.8,78.89,78.79,78.85,43592.0,72.3734,72.456,72.3642,72.4193,43592.0
2021-03-26 12:05:00,78.86,78.88,78.81,78.86,37814.0,72.4285,72.4468,72.3825,72.4285,37814.0
2021-03-26 12:10:00,78.87,78.89,78.85,78.88,62963.0,72.4376,72.456,72.4193,72.4468,62963.0
2021-03-26 12:15:00,78.88,78.95,78.87,78.93,40697.0,72.4468,72.5111,72.4376,72.4928,40697.0
2021-03-26 12:20:00,78.95,78.96,78.85,78.88,40774.0,72.5111,72.5203,72.4193,72.4468,40774.0
2021-03-26 12:25:00,78.88,78.88,78.81,78.87,35472.0,72.4468,72.4468,72.3825,72.4376,35472.0
2021-03-26 12:30:00,78.89,79.01,78.88,79.0,131289.0,72.456,72.5662,72.4468,72.557,131289.0
2021-03-26 12:35:00,79.0,79.03,78.94,79.0,44758.0,72.557,72.5846,72.5019,72.557,44758.0
2021-03-26 12:40:00,79.01,79.09,79.0,79.09,28066.0,72.5662,72.6397,72.557,72.6397,28066.0
2021-03-26 12:45:00,79.09,79.09,78.98,79.04,70850.0,72.6397,72.6397,72.5387,72.5938,70850.0
2021-03-26 12:50:00,79.05,79.16,79.03,79.16,49540.0,72.603,72.704,72.5846,72.704,49540.0
2021-03-26 12:55:00,79.14,79.17,79.02,79.02,29813.0,72.6856,72.7132,72.5754,72.5754,29813.0
2021-03-26 13:00:00,79.03,79.13,79.03,79.13,44368.0,72.5846,72.6764,72.5846,72.6764,44368.0
2021-03-26 13:05:00,79.13,79.21,79.13,79.16,42087.0,72.6764,72.7499,72.6764,72.704,42087.0
2021-03-26 13:10:00,79.16,79.17,79.02,79.04,49043.0,72.704,72.7132,72.5754,72.5938,49043.0
2021-03-26 13:15:00,79.04,79.07,79.01,79.04,169502.0,72.5938,72.6213,72.5662,72.5938,169502.0
2021-03-26 13:20:00,79.05,79.06,79.02,79.04,47356.0,72.603,72.6122,72.5754,72.5938,47356.0
2021-03-26 13:25:00,79.04,79.08,78.96,78.97,59845.0,72.5938,72.6305,72.5203,72.5295,59845.0
2021-03-26 13:30:00,78.97,79.02,78.94,78.99,53472.0,72.5295,72.5754,72.5019,72.5479,53472.0
2021-03-26 13:35:00,78.99,79.01,78.86,78.87,58645.0,72.5479,72.5662,72.4285,72.4376,58645.0
2021-03-26 13:40:00,78.87,78.9,78.83,78.84,29911.0,72.4376,72.4652,72.4009,72.4101,29911.0
2021-03-26 13:45:00,78.84,78.85,78.72,78.72,46180.0,72.4101,72.4193,72.2999,72.2999,46180.0
2021-03-26 13:50:00,78.72,78.82,78.71,78.82,53305.0,72.2999,72.3917,72.2907,72.3917,53305.0
2021-03-26 13:55:00,78.83,78.86,78.77,78.79,31860.0,72.4009,72.4285,72.3458,72.3642,31860.0
2021-03-26 14:00:00,78.79,78.83,78.74,78.76,59498.0,72.3642,72.4009,72.3183,72.3366,59498.0
2021-03-26 14:05:00,78.77,78.78,78.58,78.59,60135.0,72.3458,72.355,72.1713,72.1805,60135.0
2021-03-26 14:10:00,78.59,78.64,78.5,78.53,43508.0,72.1805,72.2264,72.0978,72.1254,43508.0
2021-03-26 14:15:00,78.52,78.55,78.46,78.53,47669.0,72.1162,72.1437,72.0611,72.1254,47669.0
2021-03-26 14:20:00,78.53,78.79,78.51,78.77,53958.0,72.1254,72.3642,72.107,72.3458,53958.0
2021-03-26 14:25:00,78.77,78.82,78.76,78.79,86724.0,72.3458,72.3917,72.3366,72.3642,86724.0
2021-03-26 14:30:00,78.79,78.91,78.77,78.89,89635.0,72.3642,72.4744,72.3458,72.456,89635.0
2021-03-26 14:35:00,78.9,78.95,78.82,78.87,77563.0,72.4652,72.5111,72.3917,72.4376,77563.0
2021-03-26 14:40:00,78.85,78.91,78.81,78.86,61222.0,72.4193,72.4744,72.3825,72.4285,61222.0
2021-03-26 14:45:00,78.86,78.87,78.64,78.67,111446.0,72.4285,72.4376,72.2264,72.254,111446.0
2021-03-26 14:50:00,78.67,78.94,78.66,78.92,98564.0,72.254,72.5019,72.2448,72.4836,98564.0
2021-03-26 14:55:00,78.91,79.02,78.86,79.02,88964.0,72.4744,72.5754,72.4285,72.5754,88964.0
2021-03-26 15:00:00,79.01,79.03,78.97,79.0,61481.0,72.5662,72.5846,72.5295,72.557,61481.0
2021-03-26 15:05:00,79.0,79.03,78.91,78.93,51801.0,72.557,72.5846,72.4744,72.4928,51801.0
2021-03-26 15:10:00,78.93,79.07,78.89,78.99,99664.0,72.4928,72.6213,72.456,72.5479,99664.0
2021-03-26 15:15:00,79.0,79.1,78.99,79.09,98252.0,72.557,72.6489,72.5479,72.6397,98252.0
2021-03-26 15:20:00,79.1,79.14,79.05,79.05,75999.0,72.6489,72.6856,72.603,72.603,75999.0
2021-03-26 15:25:00,79.05,79.08,79.01,79.03,91712.0,72.603,72.6305,72.5662,72.5846,91712.0
2021-03-26 15:30:00,79.02,79.17,79.02,79.17,120748.0,72.5754,72.7132,72.5754,72.7132,120748.0
2021-03-26 15:35:00,79.16,79.2,79.02,79.09,123147.0,72.704,72.7407,72.5754,72.6397,123147.0
2021-03-26 15:40:00,79.1,79.2,79.09,79.18,116107.0,72.6489,72.7407,72.6397,72.7224,116107.0
2021-03-26 15:45:00,79.19,79.34,79.15,79.33,181431.0,72.7316,72.8693,72.6948,72.8601,181431.0
2021-03-26 15:50:00,79.33,79.44,79.25,79.4,286735.0,72.8601,72.9612,72.7867,72.9244,286735.0
2021-03-26 15:55:00,79.41,79.75,79.41,79.68,407832.0,72.9336,73.2459,72.9336,73.1816,407832.0
2021-03-29 09:30:00,79.4,79.79,79.37,79.69,152880.0,72.9244,73.2826,72.8969,73.1908,152880.0
2021-03-29 09:35:00,79.69,79.91,79.69,79.83,164575.0,73.1908,73.3928,73.1908,73.3194,164575.0
2021-03-29 09:40:00,79.84,80.05,79.83,80.0,144837.0,73.3285,73.5214,73.3194,73.4755,144837.0
2021-03-29 09:45:00,80.0,80.17,79.86,79.87,201138.0,73.4755,73.6316,73.3469,73.3561,201138.0
2021-03-29 09:50:00,79.87,80.03,79.85,79.92,102292.0,73.3561,73.503,73.3377,73.402,102292.0
2021-03-29 09:55:00,79.92,80.07,79.88,79.94,190595.0,73.402,73.5398,73.3653,73.4204,190595.0
2021-03-29 10:00:00,79.92,79.97,79.84,79.96,133995.0,73.402,73.4479,73.3285,73.4388,133995.0
2021-03-29 10:05:00,79.96,80.0,79.72,79.73,116443.0,73.4388,73.4755,73.2183,73.2275,116443.0
2021-03-29 10:10:00,79.72,79.81,79.66,79.7,69493.0,73.2183,73.301,73.1632,73.2,69493.0
2021-03-29 10:15:00,79.7,79.7,79.6,79.68,51551.0,73.2,73.2,73.1081,73.1816,51551.0
2021-03-29 10:20:00,79.67,79.69,79.53,79.54,108001.0,73.1724,73.1908,73.0438,73.053,108001.0
2021-03-29 10:25:00,79.54,79.66,79.5,79.5,92340.0,73.053,73.1632,73.0163,73.0163,92340.0
2021-03-29 10:30:00,79.5,79.54,79.35,79.36,58286.0,73.0163,73.053,72.8785,72.8877,58286.0
2021-03-29 10:35:00,79.35,79.46,79.27,79.41,99437.0,72.8785,72.9795,72.805,72.9336,99437.0
2021-03-29 10:40:00,79.39,79.39,79.29,79.3,54060.0,72.9152,72.9152,72.8234,72.8326,54060.0
2021-03-29 10:45:00,79.3,79.3,79.2,79.23,51543.0,72.8326,72.8326,72.7407,72.7683,51543.0
2021-03-29 10:50:00,79.23,79.29,79.08,79.08,102917.0,72.7683,72.8234,72.6305,72.6305,102917.0
2021-03-29 10:55:00,79.08,79.23,79.08,79.19,120947.0,72.6305,72.7683,72.6305,72.7316,120947.0
2021-03-29 11:00:00,79.2,79.24,79.13,79.22,66368.0,72.7407,72.7775,72.6764,72.7591,66368.0
2021-03-29 11:05:00,79.21,79.21,79.03,79.06,76266.0,72.7499,72.7499,72.5846,72.6122,76266.0
2021-03-29 11:10:00,79.06,79.1,78.97,79.1,78153.0,72.6122,72.6489,72.5295,72.6489,78153.0
2021-03-29 11:15:00,79.09,79.23,79.08,79.15,64233.0,72.6397,72.7683,72.6305,72.6948,64233.0
2021-03-29 11:20:00,79.16,79.23,79.13,79.18,32109.0,72.704,72.7683,72.6764,72.7224,32109.0
2021-03-29 11:25:00,79.2,79.3,79.19,79.26,71055.0,72.7407,72.8326,72.7316,72.7958,71055.0
2021-03-29 11:30:00,79.27,79.35,79.21,79.31,42255.0,72.805,72.8785,72.7499,72.8418,42255.0
2021-03-29 11:35:00,79.31,79.34,79.26,79.28,48923.0,72.8418,72.8693,72.7958,72.8142,48923.0
2021-03-29 11:40:00,79.27,79.39,79.25,79.36,30343.0,72.805,72.9152,72.7867,72.8877,30343.0
2021-03-29 11:45:00,79.36,79.42,79.31,79.32,31718.0,72.8877,72.9428,72.8418,72.8509,31718.0
2021-03-29 11:50:00,79.33,79.39,79.27,79.37,87136.0,72.8601,72.9152,72.805,72.8969,87136.0
2021-03-29 11:55:00,79.36,79.41,79.33,79.4,83084.0,72.8877,72.9336,72.8601,72.9244,83084.0
2021-03-29 12:00:00,79.38,79.43,79.36,79.37,31599.0,72.9061,72.952,72.8877,72.8969,31599.0
2021-03-29 12:05:00,79.35,79.35,79.27,79.27,34040.0,72.8785,72.8785,72.805,72.805,34040.0
2021-03-29 12:10:00,79.29,79.3,79.18,79.24,73788.0,72.8234,72.8326,72.7224,72.7775,73788.0
2021-03-29 12:15:00,79.24,79.3,79.22,79.25,47414.0,72.7775,72.8326,72.7591,72.7867,47414.0
2021-03-29 12:20:00,79.26,79.31,79.23,79.28,33697.0,72.7958,72.8418,72.7683,72.8142,33697.0
2021-03-29 12:25:00,79.29,79.44,79.26,79.44,36401.0,72.8234,72.9612,72.7958,72.9612,36401.0
2021-03-29 12:30:00,79.42,79.5,79.4,79.5,38262.0,72.9428,73.0163,72.9244,73.0163,38262.0
2021-03-29 12:35:00,79.5,79.55,79.48,79.51,35619.0,73.0163,73.0622,72.9979,73.0255,35619.0
2021-03-29 12:40:00,79.5,79.58,79.47,79.57,47607.0,73.0163,73.0897,72.9887,73.0806,47607.0
2021-03-29 12:45:00,79.58,79.58,79.5,79.51,29551.0,73.0897,73.0897,73.0163,73.0255,29551.0
2021-03-29 12:50:00,79.52,79.58,79.45,79.57,46148.0,73.0346,73.0897,72.9703,73.0806,46148.0
2021-03-29 12:55:00,79.57,79.61,79.53,79.54,60117.0,73.0806,73.1173,73.0438,73.053,60117.0
2021-03-29 13:00:00,79.54,79.66,79.53,79.64,54991.0,73.053,73.1632,73.0438,73.1448,54991.0
2021-03-29 13:05:00,79.64,79.69,79.46,79.46,101626.0,73.1448,73.1908,72.9795,72.9795,101626.0
2021-03-29 13:10:00,79.46,79.52,79.42,79.45,50141.0,72.9795,73.0346,72.9428,72.9703,50141.0
2021-03-29 13:15:00,79.46,79.46,79.39,79.39,34020.0,72.9795,72.9795,72.9152,72.9152,34020.0
2021-03-29 13:20:00,79.4,79.44,79.39,79.43,36343.0,72.9244,72.9612,72.9152,72.952,36343.0
2021-03-29 13:25:00,79.43,79.45,79.37,79.43,56287.0,72.952,72.9703,72.8969,72.952,56287.0
2021-03-29 13:30:00,79.43,79.63,79.4,79.62,41613.0,72.952,73.1357,72.9244,73.1265,41613.0
2021-03-29 13:35:00,79.61,79.62,79.46,79.49,56846.0,73.1173,73.1265,72.9795,73.0071,56846.0
2021-03-29 13:40:00,79.5,79.51,79.45,79.45,45388.0,73.0163,73.0255,72.9703,72.9703,45388.0
2021-03-29 13:45:00,79.45,79.52,79.41,79.5,34237.0,72.9703,73.0346,72.9336,73.0163,34237.0
2021-03-29 13:50:00,79.51,79.57,79.47,79.5,30604.0,73.0255,73.0806,72.9887,73.0163,30604.0
2021-03-29 13:55:00,79.5,79.5,79.41,79.45,38578.0,73.0163,73.0163,72.9336,72.9703,38578.0
2021-03-29 14:00:00,79.45,79.51,79.33,79.48,59162.0,72.9703,73.0255,72.8601,72.9979,59162.0
2021-03-29 14:05:00,79.48,79.62,79.48,79.61,53181.0,72.9979,73.1265,72.9979,73.1173,53181.0
2021-03-29 14:10:00,79.62,79.68,79.52,79.68,59232.0,73.1265,73.1816,73.0346,73.1816,59232.0
2021-03-29 14:15:00,79.67,79.68,79.57,79.59,36437.0,73.1724,73.1816,73.0806,73.0989,36437.0
2021-03-29 14:20:00,79.6,79.65,79.57,79.63,28911.0,73.1081,73.154,73.0806,73.1357,28911.0
2021-03-29 14:25:00,79.64,79.64,79.58,79.61,25344.0,73.1448,73.1448,73.0897,73.1173,25344.0
2021-03-29 14:30:00,79.6,79.64,79.43,79.49,75250.0,73.1081,73.1448,72.952,73.0071,75250.0
2021-03-29 14:35:00,79.49,79.5,79.42,79.43,55208.0,73.0071,73.0163,72.9428,72.952,55208.0
2021-03-29 14:40:00,79.43,79.54,79.42,79.51,25106.0,72.952,73.053,72.9428,73.0255,25106.0
2021-03-29 14:45:00,79.5,79.68,79.49,79.61,54716.0,73.0163,73.1816,73.0071,73.1173,54716.0
2021-03-29 14:50:00,79.61,79.65,79.53,79.6,54482.0,73.1173,73.154,73.0438,73.1081,54482.0
2021-03-29 14:55:00,79.59,79.6,79.45,79.56,42502.0,73.0989,73.1081,72.9703,73.0714,42502.0
2021-03-29 15:00:00,79.57,79.68,79.57,79.68,54980.0,73.0806,73.1816,73.0806,73.1816,54980.0
2021-03-29 15:05:00,79.68,79.75,79.66,79.74,71335.0,73.1816,73.2459,73.1632,73.2367,71335.0
2021-03-29 15:10:00,79.73,79.74,79.69,79.72,60531.0,73.2275,73.2367,73.1908,73.2183,60531.0
2021-03-29 15:15:00,79.71,79.8,79.7,79.78,73177.0,73.2091,73.2918,73.2,73.2734,73177.0
2021-03-29 15:20:00,79.79,79.83,79.73,79.77,36399.0,73.2826,73.3194,73.2275,73.2642,36399.0
2021-03-29 15:25:00,79.78,79.82,79.7,79.76,57374.0,73.2734,73.3102,73.2,73.2551,57374.0
2021-03-29 15:30:00,79.77,79.77,79.66,79.66,60859.0,73.2642,73.2642,73.1632,73.1632,60859.0
2021-03-29 15:35:00,79.65,79.77,79.65,79.72,86714.0,73.154,73.2642,73.154,73.2183,86714.0
2021-03-29 15:40:00,79.72,79.72,79.56,79.57,138006.0,73.2183,73.2183,73.0714,73.0806,138006.0
2021-03-29 15:45:00,79.58,79.66,79.49,79.5,90728.0,73.0897,73.1632,73.0071,73.0163,90728.0
2021-03-29 15:50:00,79.49,79.55,79.45,79.48,337945.0,73.0071,73.0622,72.9703,72.9979,337945.0
2021-03-29 15:55:00,79.48,79.52,79.34,79.42,257072.0,72.9979,73.0346,72.8693,72.9428,257072.0
2021-03-30 09:30:00,79.39,79.49,79.2,79.42,159412.0,72.9152,73.0071,72.7407,72.9428,159412.0
2021-03-30 09:35:00,79.42,79.48,79.32,79.34,205215.0,72.9428,72.9979,72.8509,72.8693,205215.0
2021-03-30 09:40:00,79.34,79.39,79.13,79.16,165693.0,72.8693,72.9152,72.6764,72.704,165693.0
2021-03-30 09:45:00,79.17,79.23,79.07,79.12,76381.0,72.7132,72.7683,72.6213,72.6673,76381.0
2021-03-30 09:50:00,79.13,79.22,79.08,79.19,61897.0,72.6764,72.7591,72.6305,72.7316,61897.0
2021-03-30 09:55:00,79.19,79.47,79.17,79.47,72003.0,72.7316,72.9887,72.7132,72.9887,72003.0
2021-03-30 10:00:00,79.47,79.51,79.33,79.34,84417.0,72.9887,73.0255,72.8601,72.8693,84417.0
2021-03-30 10:05:00,79.35,79.4,79.22,79.37,61786.0,72.8785,72.9244,72.7591,72.8969,61786.0
2021-03-30 10:10:00,79.37,79.44,79.31,79.4,122845.0,72.8969,72.9612,72.8418,72.9244,122845.0
2021-03-30 10:15:00,79.39,79.49,79.38,79.45,90218.0,72.9152,73.0071,72.9061,72.9703,90218.0
2021-03-30 10:20:00,79.44,79.45,79.24,79.33,53590.0,72.9612,72.9703,72.7775,72.8601,53590.0
2021-03-30 10:25:00,79.34,79.52,79.31,79.52,39882.0,72.8693,73.0346,72.8418,73.0346,39882.0
2021-03-30 10:30:00,79.52,79.61,79.49,79.52,53294.0,73.0346,73.1173,73.0071,73.0346,53294.0
2021-03-30 10:35:00,79.51,79.55,79.43,79.53,30110.0,73.0255,73.0622,72.952,73.0438,30110.0
2021-03-30 10:40:00,79.54,79.6,79.43,79.43,45891.0,73.053,73.1081,72.952,72.952,45891.0
2021-03-30 10:45:00,79.43,79.49,79.38,79.48,46301.0,72.952,73.0071,72.9061,72.9979,46301.0
2021-03-30 10:50:00,79.5,79.5,79.37,79.39,176660.0,73.0163,73.0163,72.8969,72.9152,176660.0
2021-03-30 10:55:00,79.39,79.42,79.3,79.31,31355.0,72.9152,72.9428,72.8326,72.8418,31355.0
2021-03-30 11:00:00,79.31,79.38,79.31,79.38,39548.0,72.8418,72.9061,72.8418,72.9061,39548.0
2021-03-30 11:05:00,79.37,79.43,79.34,79.41,46134.0,72.8969,72.952,72.8693,72.9336,46134.0
2021-03-30 11:10:00,79.39,79.51,79.38,79.48,94991.0,72.9152,73.0255,72.9061,72.9979,94991.0
2021-03-30 11:15:00,79.48,79.51,79.44,79.47,90408.0,72.9979,73.0255,72.9612,72.9887,90408.0
2021-03-30 11:20:00,79.47,79.51,79.43,79.44,43373.0,72.9887,73.0255,72.952,72.9612,43373.0
2021-03-30 11:25:00,79.44,79.44,79.28,79.32,96701.0,72.9612,72.9612,72.8142,72.8509,96701.0
2021-03-30 11:30:00,79.32,79.32,79.21,79.21,53919.0,72.8509,72.8509,72.7499,72.7499,53919.0
2021-03-30 11:35:00,79.21,79.24,79.09,79.1,34403.0,72.7499,72.7775,72.6397,72.6489,34403.0
2021-03-30 11:40:00,79.11,79.22,79.1,79.21,25582.0,72.6581,72.7591,72.6489,72.7499,25582.0
2021-03-30 11:45:00,79.23,79.34,79.17,79.18,52796.0,72.7683,72.8693,72.7132,72.7224,52796.0
2021-03-30 11:50:00,79.18,79.18,79.1,79.11,33667.0,72.7224,72.7224,72.6489,72.6581,33667.0
2021-03-30 11:55:00,79.1,79.17,79.09,79.13,30432.0,72.6489,72.7132,72.6397,72.6764,30432.0
2021-03-30 12:00:00,79.13,79.18,79.06,79.16,61035.0,72.6764,72.7224,72.6122,72.704,61035.0
2021-03-30 12:05:00,79.16,79.26,79.14,79.26,24604.0,72.704,72.7958,72.6856,72.7958,24604.0
2021-03-30 12:10:00,79.26,79.27,79.23,79.24,15483.0,72.7958,72.805,72.7683,72.7775,15483.0
2021-03-30 12:15:00,79.24,79.25,79.16,79.17,23367.0,72.7775,72.7867,72.704,72.7132,23367.0
2021-03-30 12:20:00,79.18,79.2,79.1,79.18,68383.0,72.7224,72.7407,72.6489,72.7224,68383.0
2021-03-30 12:25:00,79.19,79.23,79.17,79.2,21666.0,72.7316,72.7683,72.7132,72.7407,21666.0
2021-03-30 12:30:00,79.19,79.2,79.14,79.16,37391.0,72.7316,72.7407,72.6856,72.704,37391.0
2021-03-30 12:35:00,79.16,79.21,79.12,79.21,46711.0,72.704,72.7499,72.6673,72.7499,46711.0
2021-03-30 12:40:00,79.21,79.22,79.12,79.12,27680.0,72.7499,72.7591,72.6673,72.6673,27680.0
2021-03-30 12:45:00,79.12,79.13,79.03,79.04,24985.0,72.6673,72.6764,72.5846,72.5938,24985.0
2021-03-30 12:50:00,79.04,79.05,78.98,79.01,31094.0,72.5938,72.603,72.5387,72.5662,31094.0
2021-03-30 12:55:00,79.02,79.11,79.01,79.09,26498.0,72.5754,72.6581,72.5662,72.6397,26498.0
2021-03-30 13:00:00,79.09,79.15,79.02,79.15,54309.0,72.6397,72.6948,72.5754,72.6948,54309.0
2021-03-30 13:05:00,79.14,79.16,79.03,79.07,35564.0,72.6856,72.704,72.5846,72.6213,35564.0
2021-03-30 13:10:00,79.06,79.07,79.01,79.04,19042.0,72.6122,72.6213,72.5662,72.5938,19042.0
2021-03-30 13:15:00,79.03,79.1,79.03,79.09,20353.0,72.5846,72.6489,72.5846,72.6397,20353.0
2021-03-30 13:20:00,79.09,79.18,79.05,79.17,20684.0,72.6397,72.7224,72.603,72.7132,20684.0
2021-03-30 13:25:00,79.16,79.17,79.11,79.11,14815.0,72.704,72.7132,72.6581,72.6581,14815.0
2021-03-30 13:30:00,79.1,79.13,79.05,79.07,30324.0,72.6489,72.6764,72.603,72.6213,30324.0
2021-03-30 13:35:00,79.06,79.12,79.03,79.12,90122.0,72.6122,72.6673,72.5846,72.6673,90122.0
2021-03-30 13:40:00,79.12,79.14,79.08,79.09,24519.0,72.6673,72.6856,72.6305,72.6397,24519.0
2021-03-30 13:45:00,79.08,79.11,79.04,79.05,27762.0,72.6305,72.6581,72.5938,72.603,27762.0
2021-03-30 13:50:00,79.05,79.12,79.05,79.09,11203.0,72.603,72.6673,72.603,72.6397,11203.0
2021-03-30 13:55:00,79.09,79.12,79.07,79.09,16412.0,72.6397,72.6673,72.6213,72.6397,16412.0
2021-03-30 14:00:00,79.09,79.09,78.98,79.01,43836.0,72.6397,72.6397,72.5387,72.5662,43836.0
2021-03-30 14:05:00,79.01,79.11,79.0,79.07,25133.0,72.5662,72.6581,72.557,72.6213,25133.0
2021-03-30 14:10:00,79.06,79.08,79.03,79.08,16800.0,72.6122,72.6305,72.5846,72.6305,16800.0
2021-03-30 14:15:00,79.08,79.22,79.07,79.2,22993.0,72.6305,72.7591,72.6213,72.7407,22993.0
2021-03-30 14:20:00,79.22,79.22,79.11,79.12,105566.0,72.7591,72.7591,72.6581,72.6673,105566.0
2021-03-30 14:25:00,79.13,79.2,79.12,79.18,139334.0,72.6764,72.7407,72.6673,72.7224,139334.0
2021-03-30 14:30:00,79.18,79.21,79.14,79.14,91861.0,72.7224,72.7499,72.6856,72.6856,91861.0
2021-03-30 14:35:00,79.12,79.13,79.03,79.04,83694.0,72.6673,72.6764,72.5846,72.5938,83694.0
2021-03-30 14:40:00,79.03,79.1,79.03,79.05,47173.0,72.5846,72.6489,72.5846,72.603,47173.0
2021-03-30 14:45:00,79.06,79.13,79.06,79.13,19803.0,72.6122,72.6764,72.6122,72.6764,19803.0
2021-03-30 14:50:00,79.14,79.22,79.12,79.19,34569.0,72.6856,72.7591,72.6673,72.7316,34569.0
2021-03-30 14:55:00,79.18,79.25,79.14,79.21,878986.0,72.7224,72.7867,72.6856,72.7499,878986.0
2021-03-30 15:00:00,79.21,79.29,79.16,79.24,150690.0,72.7499,72.8234,72.704,72.7775,150690.0
2021-03-30 15:05:00,79.25,79.26,79.2,79.21,49785.0,72.7867,72.7958,72.7407,72.7499,49785.0
2021-03-30 15:10:00,79.2,79.2,79.12,79.19,41629.0,72.7407,72.7407,72.6673,72.7316,41629.0
2021-03-30 15:15:00,79.2,79.2,79.12,79.16,39228.0,72.7407,72.7407,72.6673,72.704,39228.0
2021-03-30 15:20:00,79.16,79.22,79.14,79.21,40126.0,72.704,72.7591,72.6856,72.7499,40126.0
2021-03-30 15:25:00,79.22,79.22,79.16,79.2,57734.0,72.7591,72.7591,72.704,72.7407,57734.0
2021-03-30 15:30:00,79.2,79.24,79.19,79.23,171500.0,72.7407,72.7775,72.7316,72.7683,171500.0
2021-03-30 15:35:00,79.22,79.27,79.21,79.23,86243.0,72.7591,72.805,72.7499,72.7683,86243.0
2021-03-30 15:40:00,79.23,79.27,79.2,79.24,146462.0,72.7683,72.805,72.7407,72.7775,146462.0
2021-03-30 15:45:00,79.25,79.25,79.12,79.14,94802.0,72.7867,72.7867,72.6673,72.6856,94802.0
2021-03-30 15:50:00,79.14,79.15,79.05,79.09,173172.0,72.6856,72.6948,72.603,72.6397,173172.0
2021-03-30 15:55:00,79.09,79.19,78.99,79.19,374482.0,72.6397,72.7316,72.5479,72.7316,374482.0
2021-03-31 09:30:00,79.34,79.44,79.25,79.42,198698.0,72.8693,72.9612,72.7867,72.9428,198698.0
2021-03-31 09:35:00,79.42,79.56,79.36,79.56,126020.0,72.9428,73.0714,72.8877,73.0714,126020.0
2021-03-31 09:40:00,79.55,79.58,79.34,79.34,193161.0,73.0622,73.0897,72.8693,72.8693,193161.0
2021-03-31 09:45:00,79.35,79.38,79.2,79.22,272339.0,72.8785,72.9061,72.7407,72.7591,272339.0
2021-03-31 09:50:00,79.22,79.28,79.04,79.12,294951.0,72.7591,72.8142,72.5938,72.6673,294951.0
2021-03-31 09:55:00,79.11,79.17,78.99,79.01,117419.0,72.6581,72.7132,72.5479,72.5662,117419.0
2021-03-31 10:00:00,79.02,79.12,78.91,78.92,228204.0,72.5754,72.6673,72.4744,72.4836,228204.0
2021-03-31 10:05:00,78.92,79.01,78.88,78.93,102049.0,72.4836,72.5662,72.4468,72.4928,102049.0
2021-03-31 10:10:00,78.93,78.95,78.78,78.78,89483.0,72.4928,72.5111,72.355,72.355,89483.0
2021-03-31 10:15:00,78.78,78.9,78.73,78.9,85988.0,72.355,72.4652,72.3091,72.4652,85988.0
2021-03-31 10:20:00,78.89,78.97,78.83,78.9,75416.0,72.456,72.5295,72.4009,72.4652,75416.0
2021-03-31 10:25:00,78.9,78.91,78.8,78.85,61940.0,72.4652,72.4744,72.3734,72.4193,61940.0
2021-03-31 10:30:00,78.86,78.91,78.81,78.87,76328.0,72.4285,72.4744,72.3825,72.4376,76328.0
2021-03-31 10:35:00,78.86,78.87,78.71,78.79,106211.0,72.4285,72.4376,72.2907,72.3642,106211.0
2021-03-31 10:40:00,78.8,78.89,78.72,78.76,66470.0,72.3734,72.456,72.2999,72.3366,66470.0
2021-03-31 10:45:00,78.76,78.76,78.6,78.66,33075.0,72.3366,72.3366,72.1897,72.2448,33075.0
2021-03-31 10:50:00,78.66,78.73,78.64,78.73,47036.0,72.2448,72.3091,72.2264,72.3091,47036.0
2021-03-31 10:55:00,78.73,78.85,78.73,78.79,80935.0,72.3091,72.4193,72.3091,72.3642,80935.0
2021-03-31 11:00:00,78.78,78.93,78.78,78.92,55337.0,72.355,72.4928,72.355,72.4836,55337.0
2021-03-31 11:05:00,78.92,78.94,78.82,78.92,54135.0,72.4836,72.5019,72.3917,72.4836,54135.0
2021-03-31 11:10:00,78.91,78.91,78.78,78.88,45244.0,72.4744,72.4744,72.355,72.4468,45244.0
2021-03-31 11:15:00,78.89,78.9,78.84,78.88,37491.0,72.456,72.4652,72.4101,72.4468,37491.0
2021-03-31 11:20:00,78.88,78.91,78.85,78.89,39157.0,72.4468,72.4744,72.4193,72.456,39157.0
2021-03-31 11:25:00,78.89,78.9,78.82,78.83,34269.0,72.456,72.4652,72.3917,72.4009,34269.0
2021-03-31 11:30:00,78.81,78.83,78.68,78.69,43093.0,72.3825,72.4009,72.2631,72.2723,43093.0
2021-03-31 11:35:00,78.7,78.76,78.67,78.72,30582.0,72.2815,72.3366,72.254,72.2999,30582.0
2021-03-31 11:40:00,78.72,78.85,78.71,78.84,31097.0,72.2999,72.4193,72.2907,72.4101,31097.0
2021-03-31 11:45:00,78.85,78.94,78.85,78.94,37761.0,72.4193,72.5019,72.4193,72.5019,37761.0
2021-03-31 11:50:00,78.94,78.98,78.91,78.98,35925.0,72.5019,72.5387,72.4744,72.5387,35925.0
2021-03-31 11:55:00,78.98,79.02,78.88,78.89,35462.0,72.5387,72.5754,72.4468,72.456,35462.0
2021-03-31 12:00:00,78.9,79.0,78.89,79.0,41360.0,72.4652,72.557,72.456,72.557,41360.0
2021-03-31 12:05:00,79.0,79.08,78.99,79.07,26570.0,72.557,72.6305,72.5479,72.6213,26570.0
2021-03-31 12:10:00,79.06,79.09,79.01,79.08,34598.0,72.6122,72.6397,72.5662,72.6305,34598.0
2021-03-31 12:15:00,79.08,79.17,79.04,79.17,56248.0,72.6305,72.7132,72.5938,72.7132,56248.0
2021-03-31 12:20:00,79.16,79.19,79.08,79.09,26930.0,72.704,72.7316,72.6305,72.6397,26930.0
2021-03-31 12:25:00,79.09,79.11,79.02,79.06,38067.0,72.6397,72.6581,72.5754,72.6122,38067.0
2021-03-31 12:30:00,79.06,79.07,79.01,79.01,28735.0,72.6122,72.6213,72.5662,72.5662,28735.0
2021-03-31 12:35:00,79.02,79.05,78.96,78.97,41500.0,72.5754,72.603,72.5203,72.5295,41500.0
2021-03-31 12:40:00,78.98,79.07,78.97,79.06,28461.0,72.5387,72.6213,72.5295,72.6122,28461.0
2021-03-31 12:45:00,79.06,79.12,79.05,79.09,16858.0,72.6122,72.6673,72.603,72.6397,16858.0
2021-03-31 12:50:00,79.09,79.15,79.08,79.11,14687.0,72.6397,72.6948,72.6305,72.6581,14687.0
2021-03-31 12:55:00,79.12,79.18,79.09,79.17,21752.0,72.6673,72.7224,72.6397,72.7132,21752.0
2021-03-31 13:00:00,79.17,79.21,79.14,79.2,23996.0,72.7132,72.7499,72.6856,72.7407,23996.0
2021-03-31 13:05:00,79.2,79.23,79.16,79.2,20100.0,72.7407,72.7683,72.704,72.7407,20100.0
2021-03-31 13:10:00,79.2,79.24,79.18,79.22,19405.0,72.7407,72.7775,72.7224,72.7591,19405.0
2021-03-31 13:15:00,79.22,79.22,79.14,79.17,29245.0,72.7591,72.7591,72.6856,72.7132,29245.0
2021-03-31 13:20:00,79.17,79.17,79.07,79.08,18196.0,72.7132,72.7132,72.6213,72.6305,18196.0
2021-03-31 13:25:00,79.08,79.1,79.0,79.02,30403.0,72.6305,72.6489,72.557,72.5754,30403.0
2021-03-31 13:30:00,79.03,79.14,79.02,79.14,29470.0,72.5846,72.6856,72.5754,72.6856,29470.0
2021-03-31 13:35:00,79.16,79.17,79.09,79.12,43278.0,72.704,72.7132,72.6397,72.6673,43278.0
2021-03-31 13:40:00,79.13,79.13,79.06,79.07,39248.0,72.6764,72.6764,72.6122,72.6213,39248.0
2021-03-31 13:45:00,79.06,79.16,79.05,79.16,25485.0,72.6122,72.704,72.603,72.704,25485.0
2021-03-31 13:50:00,79.16,79.17,79.09,79.12,32792.0,72.704,72.7132,72.6397,72.6673,32792.0
2021-03-31 13:55:00,79.12,79.24,79.12,79.21,17738.0,72.6673,72.7775,72.6673,72.7499,17738.0
2021-03-31 14:00:00,79.2,79.31,79.18,79.3,46325.0,72.7407,72.8418,72.7224,72.8326,46325.0
2021-03-31 14:05:00,79.29,79.3,79.19,79.2,39375.0,72.8234,72.8326,72.7316,72.7407,39375.0
2021-03-31 14:10:00,79.19,79.23,79.12,79.2,41514.0,72.7316,72.7683,72.6673,72.7407,41514.0
2021-03-31 14:15:00,79.2,79.21,79.1,79.12,361662.0,72.7407,72.7499,72.6489,72.6673,361662.0
2021-03-31 14:20:00,79.12,79.19,79.09,79.19,43228.0,72.6673,72.7316,72.6397,72.7316,43228.0
2021-03-31 14:25:00,79.18,79.24,79.17,79.24,29530.0,72.7224,72.7775,72.7132,72.7775,29530.0
2021-03-31 14:30:00,79.24,79.34,79.24,79.31,46898.0,72.7775,72.8693,72.7775,72.8418,46898.0
2021-03-31 14:35:00,79.31,79.38,79.3,79.34,22407.0,72.8418,72.9061,72.8326,72.8693,22407.0
2021-03-31 14:40:00,79.34,79.47,79.34,79.46,32841.0,72.8693,72.9887,72.8693,72.9795,32841.0
2021-03-31 14:45:00,79.47,79.48,79.34,79.34,29868.0,72.9887,72.9979,72.8693,72.8693,29868.0
2021-03-31 14:50:00,79.34,79.38,79.27,79.31,30373.0,72.8693,72.9061,72.805,72.8418,30373.0
2021-03-31 14:55:00,79.31,79.34,79.22,79.23,28635.0,72.8418,72.8693,72.7591,72.7683,28635.0
2021-03-31 15:00:00,79.22,79.26,79.16,79.21,56749.0,72.7591,72.7958,72.704,72.7499,56749.0
2021-03-31 15:05:00,79.2,79.23,79.18,79.19,34689.0,72.7407,72.7683,72.7224,72.7316,34689.0
2021-03-31 15:10:00,79.19,79.21,79.07,79.1,60689.0,72.7316,72.7499,72.6213,72.6489,60689.0
2021-03-31 15:15:00,79.1,79.14,79.09,79.12,78864.0,72.6489,72.6856,72.6397,72.6673,78864.0
2021-03-31 15:20:00,79.11,79.16,79.06,79.08,38744.0,72.6581,72.704,72.6122,72.6305,38744.0
2021-03-31 15:25:00,79.08,79.15,79.08,79.09,80582.0,72.6305,72.6948,72.6305,72.6397,80582.0
2021-03-31 15:30:00,79.09,79.18,79.08,79.17,101984.0,72.6397,72.7224,72.6305,72.7132,101984.0
2021-03-31 15:35:00,79.17,79.17,78.98,79.01,85594.0,72.7132,72.7132,72.5387,72.5662,85594.0
2021-03-31 15:40:00,78.99,79.11,78.95,79.02,83593.0,72.5479,72.6581,72.5111,72.5754,83593.0
2021-03-31 15:45:00,79.02,79.07,78.98,79.06,163031.0,72.5754,72.6213,72.5387,72.6122,163031.0
2021-03-31 15:50:00,79.06,79.07,78.97,79.04,295119.0,72.6122,72.6213,72.5295,72.5938,295119.0
2021-03-31 15:55:00,79.02,79.05,78.78,78.8,615059.0,72.5754,72.603,72.355,72.3734,615059.0
2021-04-01 09:30:00,78.92,79.18,78.87,79.13,355832.0,72.4836,72.7224,72.4376,72.6764,355832.0
2021-04-01 09:35:00,79.14,79.19,78.77,78.78,184858.0,72.6856,72.7316,72.3458,72.355,184858.0
2021-04-01 09:40:00,78.77,78.85,78.68,78.8,191337.0,72.3458,72.4193,72.2631,72.3734,191337.0
2021-04-01 09:45:00,78.82,78.9,78.65,78.71,123510.0,72.3917,72.4652,72.2356,72.2907,123510.0
2021-04-01 09:50:00,78.7,78.81,78.62,78.74,126791.0,72.2815,72.3825,72.208,72.3183,126791.0
2021-04-01 09:55:00,78.73,78.73,78.52,78.52,48567.0,72.3091,72.3091,72.1162,72.1162,48567.0
2021-04-01 10:00:00,78.53,78.61,78.45,78.59,177166.0,72.1254,72.1989,72.0519,72.1805,177166.0
2021-04-01 10:05:00,78.61,78.69,78.54,78.59,132737.0,72.1989,72.2723,72.1346,72.1805,132737.0
2021-04-01 10:10:00,78.59,78.61,78.48,78.58,76977.0,72.1805,72.1989,72.0795,72.1713,76977.0
2021-04-01 10:15:00,78.57,78.63,78.49,78.55,66202.0,72.1621,72.2172,72.0886,72.1437,66202.0
2021-04-01 10:20:00,78.55,78.6,78.49,78.56,56764.0,72.1437,72.1897,72.0886,72.1529,56764.0
2021-04-01 10:25:00,78.56,78.67,78.54,78.62,66244.0,72.1529,72.254,72.1346,72.208,66244.0
2021-04-01 10:30:00,78.63,78.64,78.53,78.59,47159.0,72.2172,72.2264,72.1254,72.1805,47159.0
2021-04-01 10:35:00,78.6,78.63,78.52,78.62,43963.0,72.1897,72.2172,72.1162,72.208,43963.0
2021-04-01 10:40:00,78.61,78.72,78.6,78.71,45184.0,72.1989,72.2999,72.1897,72.2907,45184.0
2021-04-01 10:45:00,78.72,78.82,78.71,78.77,31855.0,72.2999,72.3917,72.2907,72.3458,31855.0
2021-04-01 10:50:00,78.75,78.78,78.68,78.68,32189.0,72.3274,72.355,72.2631,72.2631,32189.0
2021-04-01 10:55:00,78.69,78.82,78.69,78.78,46952.0,72.2723,72.3917,72.2723,72.355,46952.0
2021-04-01 11:00:00,78.78,78.92,78.75,78.9,87224.0,72.355,72.4836,72.3274,72.4652,87224.0
2021-04-01 11:05:00,78.9,78.91,78.78,78.79,93743.0,72.4652,72.4744,72.355,72.3642,93743.0
2021-04-01 11:10:00,78.78,78.89,78.77,78.81,46498.0,72.355,72.456,72.3458,72.3825,46498.0
2021-04-01 11:15:00,78.82,78.89,78.79,78.81,45213.0,72.3917,72.456,72.3642,72.3825,45213.0
2021-04-01 11:20:00,78.81,78.89,78.77,78.87,47556.0,72.3825,72.456,72.3458,72.4376,47556.0
2021-04-01 11:25:00,78.86,78.87,78.81,78.83,34317.0,72.4285,72.4376,72.3825,72.4009,34317.0
2021-04-01 11:30:00,78.82,78.87,78.8,78.84,103388.0,72.3917,72.4376,72.3734,72.4101,103388.0
2021-04-01 11:35:00,78.84,78.9,78.79,78.88,67787.0,72.4101,72.4652,72.3642,72.4468,67787.0
2021-04-01 11:40:00,78.9,78.92,78.86,78.86,34957.0,72.4652,72.4836,72.4285,72.4285,34957.0
2021-04-01 11:45:00,78.86,78.92,78.86,78.87,40113.0,72.4285,72.4836,72.4285,72.4376,40113.0
2021-04-01 11:50:00,78.89,78.95,78.89,78.93,31543.0,72.456,72.5111,72.456,72.4928,31543.0
2021-04-01 11:55:00,78.94,79.01,78.91,79.0,20513.0,72.5019,72.5662,72.4744,72.557,20513.0
2021-04-01 12:00:00,79.0,79.05,79.0,79.03,43898.0,72.557,72.603,72.557,72.5846,43898.0
2021-04-01 12:05:00,79.04,79.1,79.04,79.1,65171.0,72.5938,72.6489,72.5938,72.6489,65171.0
2021-04-01 12:10:00,79.1,79.13,79.06,79.1,151772.0,72.6489,72.6764,72.6122,72.6489,151772.0
2021-04-01 12:15:00,79.11,79.15,79.08,79.14,80756.0,72.6581,72.6948,72.6305,72.6856,80756.0
2021-04-01 12:20:00,79.14,79.23,79.12,79.23,24483.0,72.6856,72.7683,72.6673,72.7683,24483.0
2021-04-01 12:25:00,79.22,79.22,79.11,79.12,50975.0,72.7591,72.7591,72.6581,72.6673,50975.0
2021-04-01 12:30:00,79.12,79.2,79.11,79.2,66819.0,72.6673,72.7407,72.6581,72.7407,66819.0
2021-04-01 12:35:00,79.2,79.21,79.14,79.15,43534.0,72.7407,72.7499,72.6856,72.6948,43534.0
2021-04-01 12:40:00,79.16,79.16,79.06,79.08,84113.0,72.704,72.704,72.6122,72.6305,84113.0
2021-04-01 12:45:00,79.08,79.12,79.05,79.12,49934.0,72.6305,72.6673,72.603,72.6673,49934.0
2021-04-01 12:50:00,79.12,79.13,79.06,79.08,58034.0,72.6673,72.6764,72.6122,72.6305,58034.0
2021-04-01 12:55:00,79.08,79.12,79.04,79.1,147538.0,72.6305,72.6673,72.5938,72.6489,147538.0
2021-04-01 13:00:00,79.11,79.15,79.08,79.14,33607.0,72.6581,72.6948,72.6305,72.6856,33607.0
2021-04-01 13:05:00,79.14,79.25,79.14,79.23,29729.0,72.6856,72.7867,72.6856,72.7683,29729.0
2021-04-01 13:10:00,79.23,79.25,79.18,79.18,40073.0,72.7683,72.7867,72.7224,72.7224,40073.0
2021-04-01 13:15:00,79.19,79.24,79.17,79.24,38867.0,72.7316,72.7775,72.7132,72.7775,38867.0
2021-04-01 13:20:00,79.25,79.29,79.23,79.28,111867.0,72.7867,72.8234,72.7683,72.8142,111867.0
2021-04-01 13:25:00,79.29,79.3,79.26,79.26,51910.0,72.8234,72.8326,72.7958,72.7958,51910.0
2021-04-01 13:30:00,79.26,79.36,79.26,79.36,59216.0,72.7958,72.8877,72.7958,72.8877,59216.0
2021-04-01 13:35:00,79.35,79.36,79.3,79.31,57468.0,72.8785,72.8877,72.8326,72.8418,57468.0
2021-04-01 13:40:00,79.31,79.33,79.29,79.31,109624.0,72.8418,72.8601,72.8234,72.8418,109624.0
2021-04-01 13:45:00,79.31,79.33,79.27,79.3,67363.0,72.8418,72.8601,72.805,72.8326,67363.0
2021-04-01 13:50:00,79.29,79.33,79.27,79.32,62473.0,72.8234,72.8601,72.805,72.8509,62473.0
2021-04-01 13:55:00,79.32,79.34,79.29,79.33,58391.0,72.8509,72.8693,72.8234,72.8601,58391.0
2021-04-01 14:00:00,79.33,79.38,79.31,79.31,76073.0,72.8601,72.9061,72.8418,72.8418,76073.0
2021-04-01 14:05:00,79.31,79.33,79.28,79.29,47388.0,72.8418,72.8601,72.8142,72.8234,47388.0
2021-04-01 14:10:00,79.29,79.3,79.22,79.22,50784.0,72.8234,72.8326,72.7591,72.7591,50784.0
2021-04-01 14:15:00,79.22,79.22,79.18,79.2,134165.0,72.7591,72.7591,72.7224,72.7407,134165.0
2021-04-01 14:20:00,79.2,79.31,79.19,79.31,136729.0,72.7407,72.8418,72.7316,72.8418,136729.0
2021-04-01 14:25:00,79.3,79.3,79.21,79.24,73124.0,72.8326,72.8326,72.7499,72.7775,73124.0
2021-04-01 14:30:00,79.24,79.36,79.23,79.36,61140.0,72.7775,72.8877,72.7683,72.8877,61140.0
2021-04-01 14:35:00,79.35,79.41,79.33,79.38,77984.0,72.8785,72.9336,72.8601,72.9061,77984.0
2021-04-01 14:40:00,79.38,79.39,79.33,79.33,64352.0,72.9061,72.9152,72.8601,72.8601,64352.0
2021-04-01 14:45:00,79.34,79.36,79.29,79.32,84885.0,72.8693,72.8877,72.8234,72.8509,84885.0
2021-04-01 14:50:00,79.33,79.33,79.27,79.28,33577.0,72.8601,72.8601,72.805,72.8142,33577.0
2021-04-01 14:55:00,79.28,79.31,79.27,79.29,32137.0,72.8142,72.8418,72.805,72.8234,32137.0
2021-04-01 15:00:00,79.29,79.3,79.26,79.28,42209.0,72.8234,72.8326,72.7958,72.8142,42209.0
2021-04-01 15:05:00,79.29,79.29,79.24,79.27,45672.0,72.8234,72.8234,72.7775,72.805,45672.0
2021-04-01 15:10:00,79.28,79.31,79.25,79.28,38952.0,72.8142,72.8418,72.7867,72.8142,38952.0
2021-04-01 15:15:00,79.28,79.3,79.21,79.26,109118.0,72.8142,72.8326,72.7499,72.7958,109118.0
2021-04-01 15:20:00,79.27,79.28,79.21,79.22,66916.0,72.805,72.8142,72.7499,72.7591,66916.0
2021-04-01 15:25:00,79.22,79.24,79.18,79.23,57775.0,72.7591,72.7775,72.7224,72.7683,57775.0
2021-04-01 15:30:00,79.23,79.25,79.2,79.22,70761.0,72.7683,72.7867,72.7407,72.7591,70761.0
2021-04-01 15:35:00,79.21,79.29,79.2,79.26,104051.0,72.7499,72.8234,72.7407,72.7958,104051.0
2021-04-01 15:40:00,79.26,79.31,79.25,79.31,109037.0,72.7958,72.8418,72.7867,72.8418,109037.0
2021-04-01 15:45:00,79.31,79.41,79.31,79.41,112339.0,72.8418,72.9336,72.8418,72.9336,112339.0
2021-04-01 15:50:00,79.41,79.44,79.38,79.43,146361.0,72.9336,72.9612,72.9061,72.952,146361.0
2021-04-01 15:55:00,79.42,79.55,79.42,79.51,546739.0,72.9428,73.0622,72.9428,73.0255,546739.0
2021-04-05 09:30:00,80.27,80.44,80.23,80.24,189890.0,73.7235,73.8796,73.6867,73.6959,189890.0
2021-04-05 09:35:00,80.25,80.42,80.14,80.14,165234.0,73.7051,73.8612,73.6041,73.6041,165234.0
2021-04-05 09:40:00,80.15,80.23,80.1,80.12,115288.0,73.6133,73.6867,73.5673,73.5857,115288.0
2021-04-05 09:45:00,80.13,80.19,80.0,80.03,146341.0,73.5949,73.65,73.4755,73.503,146341.0
2021-04-05 09:50:00,80.03,80.18,79.92,80.09,1534796.0,73.503,73.6408,73.402,73.5581,1534796.0
2021-04-05 09:55:00,80.1,80.32,80.08,80.3,153969.0,73.5673,73.7694,73.549,73.751,153969.0
2021-04-05 10:00:00,80.3,80.3,80.2,80.27,211467.0,73.751,73.751,73.6592,73.7235,211467.0
2021-04-05 10:05:00,80.28,80.36,80.24,80.3,335064.0,73.7327,73.8061,73.6959,73.751,335064.0
2021-04-05 10:10:00,80.29,80.36,80.23,80.35,182211.0,73.7418,73.8061,73.6867,73.7969,182211.0
2021-04-05 10:15:00,80.36,80.55,80.36,80.53,154002.0,73.8061,73.9806,73.8061,73.9623,154002.0
2021-04-05 10:20:00,80.53,80.59,80.48,80.57,146825.0,73.9623,74.0174,73.9163,73.999,146825.0
2021-04-05 10:25:00,80.57,80.57,80.46,80.55,144709.0,73.999,73.999,73.898,73.9806,144709.0
2021-04-05 10:30:00,80.56,80.63,80.55,80.57,65882.0,73.9898,74.0541,73.9806,73.999,65882.0
2021-04-05 10:35:00,80.56,80.61,80.53,80.55,88932.0,73.9898,74.0357,73.9623,73.9806,88932.0
2021-04-05 10:40:00,80.55,80.72,80.55,80.71,158938.0,73.9806,74.1368,73.9806,74.1276,158938.0
2021-04-05 10:45:00,80.71,80.76,80.67,80.67,66379.0,74.1276,74.1735,74.0908,74.0908,66379.0
2021-04-05 10:50:00,80.66,80.69,80.56,80.61,97941.0,74.0817,74.1092,73.9898,74.0357,97941.0
2021-04-05 10:55:00,80.61,80.72,80.61,80.67,77035.0,74.0357,74.1368,74.0357,74.0908,77035.0
2021-04-05 11:00:00,80.66,80.66,80.55,80.59,82716.0,74.0817,74.0817,73.9806,74.0174,82716.0
2021-04-05 11:05:00,80.58,80.63,80.55,80.59,69723.0,74.0082,74.0541,73.9806,74.0174,69723.0
2021-04-05 11:10:00,80.57,80.63,80.54,80.55,87554.0,73.999,74.0541,73.9714,73.9806,87554.0
2021-04-05 11:15:00,80.56,80.58,80.49,80.51,55098.0,73.9898,74.0082,73.9255,73.9439,55098.0
2021-04-05 11:20:00,80.51,80.52,80.44,80.51,74481.0,73.9439,73.9531,73.8796,73.9439,74481.0
2021-04-05 11:25:00,80.5,80.54,80.48,80.54,40706.0,73.9347,73.9714,73.9163,73.9714,40706.0
2021-04-05 11:30:00,80.54,80.63,80.54,80.59,106706.0,73.9714,74.0541,73.9714,74.0174,106706.0
2021-04-05 11:35:00,80.6,80.68,80.59,80.63,65861.0,74.0266,74.1,74.0174,74.0541,65861.0
2021-04-05 11:40:00,80.62,80.67,80.61,80.62,24950.0,74.0449,74.0908,74.0357,74.0449,24950.0
2021-04-05 11:45:00,80.62,80.67,80.6,80.67,62019.0,74.0449,74.0908,74.0266,74.0908,62019.0
2021-04-05 11:50:00,80.67,80.68,80.56,80.57,47662.0,74.0908,74.1,73.9898,73.999,47662.0
2021-04-05 11:55:00,80.57,80.66,80.55,80.59,110450.0,73.999,74.0817,73.9806,74.0174,110450.0
2021-04-05 12:00:00,80.59,80.72,80.59,80.72,35931.0,74.0174,74.1368,74.0174,74.1368,35931.0
2021-04-05 12:05:00,80.72,80.73,80.66,80.66,27155.0,74.1368,74.146,74.0817,74.0817,27155.0
2021-04-05 12:10:00,80.65,80.66,80.58,80.58,38924.0,74.0725,74.0817,74.0082,74.0082,38924.0
2021-04-05 12:15:00,80.58,80.61,80.52,80.56,61450.0,74.0082,74.0357,73.9531,73.9898,61450.0
2021-04-05 12:20:00,80.56,80.58,80.53,80.56,94202.0,73.9898,74.0082,73.9623,73.9898,94202.0
2021-04-05 12:25:00,80.56,80.65,80.54,80.65,40797.0,73.9898,74.0725,73.9714,74.0725,40797.0
2021-04-05 12:30:00,80.65,80.68,80.62,80.67,20556.0,74.0725,74.1,74.0449,74.0908,20556.0
2021-04-05 12:35:00,80.68,80.71,80.67,80.68,42678.0,74.1,74.1276,74.0908,74.1,42678.0
2021-04-05 12:40:00,80.67,80.68,80.58,80.61,36079.0,74.0908,74.1,74.0082,74.0357,36079.0
2021-04-05 12:45:00,80.61,80.64,80.6,80.62,23859.0,74.0357,74.0633,74.0266,74.0449,23859.0
2021-04-05 12:50:00,80.6,80.63,80.56,80.56,27342.0,74.0266,74.0541,73.9898,73.9898,27342.0
2021-04-05 12:55:00,80.55,80.55,80.48,80.51,68988.0,73.9806,73.9806,73.9163,73.9439,68988.0
2021-04-05 13:00:00,80.5,80.56,80.48,80.54,42821.0,73.9347,73.9898,73.9163,73.9714,42821.0
2021-04-05 13:05:00,80.56,80.57,80.51,80.55,34119.0,73.9898,73.999,73.9439,73.9806,34119.0
2021-04-05 13:10:00,80.54,80.54,80.49,80.51,44610.0,73.9714,73.9714,73.9255,73.9439,44610.0
2021-04-05 13:15:00,80.5,80.5,80.45,80.47,61541.0,73.9347,73.9347,73.8888,73.9072,61541.0
2021-04-05 13:20:00,80.45,80.52,80.44,80.52,15118.0,73.8888,73.9531,73.8796,73.9531,15118.0
2021-04-05 13:25:00,80.5,80.51,80.41,80.44,20769.0,73.9347,73.9439,73.8521,73.8796,20769.0
2021-04-05 13:30:00,80.44,80.52,80.43,80.51,43541.0,73.8796,73.9531,73.8704,73.9439,43541.0
2021-04-05 13:35:00,80.51,80.53,80.41,80.49,24386.0,73.9439,73.9623,73.8521,73.9255,24386.0
2021-04-05 13:40:00,80.49,80.49,80.41,80.43,20414.0,73.9255,73.9255,73.8521,73.8704,20414.0
2021-04-05 13:45:00,80.43,80.47,80.42,80.47,200657.0,73.8704,73.9072,73.8612,73.9072,200657.0
2021-04-05 13:50:00,80.49,80.52,80.47,80.48,108438.0,73.9255,73.9531,73.9072,73.9163,108438.0
2021-04-05 13:55:00,80.48,80.56,80.47,80.54,34476.0,73.9163,73.9898,73.9072,73.9714,34476.0
2021-04-05 14:00:00,80.53,80.53,80.44,80.45,40539.0,73.9623,73.9623,73.8796,73.8888,40539.0
2021-04-05 14:05:00,80.45,80.48,80.42,80.42,32953.0,73.8888,73.9163,73.8612,73.8612,32953.0
2021-04-05 14:10:00,80.43,80.48,80.42,80.47,63597.0,73.8704,73.9163,73.8612,73.9072,63597.0
2021-04-05 14:15:00,80.48,80.5,80.46,80.49,37818.0,73.9163,73.9347,73.898,73.9255,37818.0
2021-04-05 14:20:00,80.5,80.51,80.42,80.45,36736.0,73.9347,73.9439,73.8612,73.8888,36736.0
2021-04-05 14:25:00,80.45,80.51,80.43,80.47,30222.0,73.8888,73.9439,73.8704,73.9072,30222.0
2021-04-05 14:30:00,80.48,80.52,80.45,80.51,20466.0,73.9163,73.9531,73.8888,73.9439,20466.0
2021-04-05 14:35:00,80.5,80.53,80.48,80.53,28987.0,73.9347,73.9623,73.9163,73.9623,28987.0
2021-04-05 14:40:00,80.53,80.56,80.51,80.52,160634.0,73.9623,73.9898,73.9439,73.9531,160634.0
2021-04-05 14:45:00,80.52,80.53,80.47,80.49,47420.0,73.9531,73.9623,73.9072,73.9255,47420.0
2021-04-05 14:50:00,80.48,80.49,80.44,80.46,38203.0,73.9163,73.9255,73.8796,73.898,38203.0
2021-04-05 14:55:00,80.47,80.51,80.41,80.41,48942.0,73.9072,73.9439,73.8521,73.8521,48942.0
2021-04-05 15:00:00,80.41,80.44,80.35,80.36,61191.0,73.8521,73.8796,73.7969,73.8061,61191.0
2021-04-05 15:05:00,80.37,80.5,80.37,80.49,85765.0,73.8153,73.9347,73.8153,73.9255,85765.0
2021-04-05 15:10:00,80.49,80.52,80.46,80.48,47949.0,73.9255,73.9531,73.898,73.9163,47949.0
2021-04-05 15:15:00,80.48,80.56,80.47,80.56,57148.0,73.9163,73.9898,73.9072,73.9898,57148.0
2021-04-05 15:20:00,80.56,80.56,80.46,80.5,93030.0,73.9898,73.9898,73.898,73.9347,93030.0
2021-04-05 15:25:00,80.5,80.5,80.46,80.49,95453.0,73.9347,73.9347,73.898,73.9255,95453.0
2021-04-05 15:30:00,80.49,80.54,80.44,80.44,92351.0,73.9255,73.9714,73.8796,73.8796,92351.0
2021-04-05 15:35:00,80.44,80.53,80.44,80.51,66074.0,73.8796,73.9623,73.8796,73.9439,66074.0
2021-04-05 15:40:00,80.52,80.57,80.47,80.56,120829.0,73.9531,73.999,73.9072,73.9898,120829.0
2021-04-05 15:45:00,80.56,80.64,80.55,80.58,175186.0,73.9898,74.0633,73.9806,74.0082,175186.0
2021-04-05 15:50:00,80.58,80.61,80.53,80.59,177059.0,74.0082,74.0357,73.9623,74.0174,177059.0
2021-04-05 15:55:00,80.58,80.65,80.45,80.47,350808.0,74.0082,74.0725,73.8888,73.9072,350808.0
2021-04-06 09:30:00,80.3,80.54,80.26,80.48,178290.0,73.751,73.9714,73.7143,73.9163,178290.0
2021-04-06 09:35:00,80.48,80.51,80.39,80.44,222769.0,73.9163,73.9439,73.8337,73.8796,222769.0
2021-04-06 09:40:00,80.43,80.6,80.43,80.53,122860.0,73.8704,74.0266,73.8704,73.9623,122860.0
2021-04-06 09:45:00,80.53,80.7,80.47,80.67,142439.0,73.9623,74.1184,73.9072,74.0908,142439.0
2021-04-06 09:50:00,80.68,80.79,80.64,80.7,251116.0,74.1,74.2011,74.0633,74.1184,251116.0
2021-04-06 09:55:00,80.7,80.78,80.69,80.71,97127.0,74.1184,74.1919,74.1092,74.1276,97127.0
2021-04-06 10:00:00,80.7,80.79,80.68,80.7,115157.0,74.1184,74.2011,74.1,74.1184,115157.0
2021-04-06 10:05:00,80.7,80.7,80.55,80.68,60109.0,74.1184,74.1184,73.9806,74.1,60109.0
2021-04-06 10:10:00,80.68,80.86,80.68,80.86,91935.0,74.1,74.2654,74.1,74.2654,91935.0
2021-04-06 10:15:00,80.86,80.94,80.81,80.84,67842.0,74.2654,74.3388,74.2194,74.247,67842.0
2021-04-06 10:20:00,80.84,80.89,80.78,80.83,71255.0,74.247,74.2929,74.1919,74.2378,71255.0
2021-04-06 10:25:00,80.84,80.84,80.69,80.69,78238.0,74.247,74.247,74.1092,74.1092,78238.0
2021-04-06 10:30:00,80.7,80.77,80.67,80.76,97228.0,74.1184,74.1827,74.0908,74.1735,97228.0
2021-04-06 10:35:00,80.76,80.78,80.7,80.75,48313.0,74.1735,74.1919,74.1184,74.1643,48313.0
2021-04-06 10:40:00,80.75,80.76,80.61,80.62,54649.0,74.1643,74.1735,74.0357,74.0449,54649.0
2021-04-06 10:45:00,80.62,80.64,80.55,80.61,82749.0,74.0449,74.0633,73.9806,74.0357,82749.0
2021-04-06 10:50:00,80.61,80.64,80.57,80.63,80112.0,74.0357,74.0633,73.999,74.0541,80112.0
2021-04-06 10:55:00,80.64,80.7,80.6,80.65,90190.0,74.0633,74.1184,74.0266,74.0725,90190.0
2021-04-06 11:00:00,80.64,80.67,80.56,80.58,78856.0,74.0633,74.0908,73.9898,74.0082,78856.0
2021-04-06 11:05:00,80.58,80.59,80.53,80.54,57916.0,74.0082,74.0174,73.9623,73.9714,57916.0
2021-04-06 11:10:00,80.53,80.6,80.52,80.58,43759.0,73.9623,74.0266,73.9531,74.0082,43759.0
2021-04-06 11:15:00,80.59,80.63,80.55,80.61,70860.0,74.0174,74.0541,73.9806,74.0357,70860.0
2021-04-06 11:20:00,80.62,80.64,80.49,80.53,89991.0,74.0449,74.0633,73.9255,73.9623,89991.0
2021-04-06 11:25:00,80.53,80.69,80.52,80.66,75260.0,73.9623,74.1092,73.9531,74.0817,75260.0
2021-04-06 11:30:00,80.66,80.68,80.61,80.67,68200.0,74.0817,74.1,74.0357,74.0908,68200.0
2021-04-06 11:35:00,80.67,80.75,80.65,80.75,68233.0,74.0908,74.1643,74.0725,74.1643,68233.0
2021-04-06 11:40:00,80.74,80.75,80.69,80.72,32207.0,74.1551,74.1643,74.1092,74.1368,32207.0
2021-04-06 11:45:00,80.73,80.75,80.7,80.72,14974.0,74.146,74.1643,74.1184,74.1368,14974.0
2021-04-06 11:50:00,80.72,80.73,80.69,80.71,26417.0,74.1368,74.146,74.1092,74.1276,26417.0
2021-04-06 11:55:00,80.71,80.72,80.66,80.67,21555.0,74.1276,74.1368,74.0817,74.0908,21555.0
2021-04-06 12:00:00,80.66,80.69,80.62,80.63,29661.0,74.0817,74.1092,74.0449,74.0541,29661.0
2021-04-06 12:05:00,80.64,80.67,80.61,80.64,31553.0,74.0633,74.0908,74.0357,74.0633,31553.0
2021-04-06 12:10:00,80.65,80.69,80.6,80.68,38156.0,74.0725,74.1092,74.0266,74.1,38156.0
2021-04-06 12:15:00,80.68,80.72,80.66,80.68,20516.0,74.1,74.1368,74.0817,74.1,20516.0
2021-04-06 12:20:00,80.69,80.7,80.62,80.64,35932.0,74.1092,74.1184,74.0449,74.0633,35932.0
2021-04-06 12:25:00,80.64,80.67,80.62,80.64,52913.0,74.0633,74.0908,74.0449,74.0633,52913.0
2021-04-06 12:30:00,80.65,80.65,80.51,80.51,62141.0,74.0725,74.0725,73.9439,73.9439,62141.0
2021-04-06 12:35:00,80.51,80.51,80.45,80.46,45981.0,73.9439,73.9439,73.8888,73.898,45981.0
2021-04-06 12:40:00,80.46,80.53,80.46,80.49,67742.0,73.898,73.9623,73.898,73.9255,67742.0
2021-04-06 12:45:00,80.5,80.5,80.47,80.49,43483.0,73.9347,73.9347,73.9072,73.9255,43483.0
2021-04-06 12:50:00,80.49,80.52,80.49,80.5,39236.0,73.9255,73.9531,73.9255,73.9347,39236.0
2021-04-06 12:55:00,80.5,80.54,80.49,80.54,65631.0,73.9347,73.9714,73.9255,73.9714,65631.0
2021-04-06 13:00:00,80.54,80.57,80.51,80.52,28499.0,73.9714,73.999,73.9439,73.9531,28499.0
2021-04-06 13:05:00,80.52,80.55,80.48,80.48,27462.0,73.9531,73.9806,73.9163,73.9163,27462.0
2021-04-06 13:10:00,80.48,80.52,80.45,80.48,36217.0,73.9163,73.9531,73.8888,73.9163,36217.0
2021-04-06 13:15:00,80.47,80.52,80.45,80.5,20928.0,73.9072,73.9531,73.8888,73.9347,20928.0
2021-04-06 13:20:00,80.5,80.55,80.48,80.53,34704.0,73.9347,73.9806,73.9163,73.9623,34704.0
2021-04-06 13:25:00,80.53,80.54,80.48,80.5,52797.0,73.9623,73.9714,73.9163,73.9347,52797.0
2021-04-06 13:30:00,80.49,80.5,80.43,80.48,42574.0,73.9255,73.9347,73.8704,73.9163,42574.0
2021-04-06 13:35:00,80.49,80.51,80.46,80.47,25187.0,73.9255,73.9439,73.898,73.9072,25187.0
2021-04-06 13:40:00,80.48,80.51,80.46,80.48,29059.0,73.9163,73.9439,73.898,73.9163,29059.0
2021-04-06 13:45:00,80.48,80.53,80.47,80.48,65617.0,73.9163,73.9623,73.9072,73.9163,65617.0
2021-04-06 13:50:00,80.5,80.54,80.49,80.54,67390.0,73.9347,73.9714,73.9255,73.9714,67390.0
2021-04-06 13:55:00,80.53,80.53,80.49,80.5,39538.0,73.9623,73.9623,73.9255,73.9347,39538.0
2021-04-06 14:00:00,80.5,80.56,80.49,80.56,58300.0,73.9347,73.9898,73.9255,73.9898,58300.0
2021-04-06 14:05:00,80.56,80.57,80.51,80.54,60321.0,73.9898,73.999,73.9439,73.9714,60321.0
2021-04-06 14:10:00,80.54,80.58,80.53,80.55,37562.0,73.9714,74.0082,73.9623,73.9806,37562.0
2021-04-06 14:15:00,80.55,80.6,80.55,80.58,17241.0,73.9806,74.0266,73.9806,74.0082,17241.0
2021-04-06 14:20:00,80.58,80.58,80.53,80.55,22168.0,74.0082,74.0082,73.9623,73.9806,22168.0
2021-04-06 14:25:00,80.55,80.56,80.49,80.51,22887.0,73.9806,73.9898,73.9255,73.9439,22887.0
2021-04-06 14:30:00,80.51,80.56,80.48,80.53,40721.0,73.9439,73.9898,73.9163,73.9623,40721.0
2021-04-06 14:35:00,80.54,80.54,80.44,80.45,27613.0,73.9714,73.9714,73.8796,73.8888,27613.0
2021-04-06 14:40:00,80.45,80.48,80.44,80.47,32755.0,73.8888,73.9163,73.8796,73.9072,32755.0
2021-04-06 14:45:00,80.48,80.52,80.46,80.51,42038.0,73.9163,73.9531,73.898,73.9439,42038.0
2021-04-06 14:50:00,80.51,80.51,80.37,80.4,60946.0,73.9439,73.9439,73.8153,73.8429,60946.0
2021-04-06 14:55:00,80.4,80.47,80.4,80.43,49688.0,73.8429,73.9072,73.8429,73.8704,49688.0
2021-04-06 15:00:00,80.43,80.45,80.36,80.39,68413.0,73.8704,73.8888,73.8061,73.8337,68413.0
2021-04-06 15:05:00,80.38,80.42,80.36,80.36,47411.0,73.8245,73.8612,73.8061,73.8061,47411.0
2021-04-06 15:10:00,80.37,80.4,80.35,80.39,51789.0,73.8153,73.8429,73.7969,73.8337,51789.0
2021-04-06 15:15:00,80.39,80.4,80.37,80.39,39740.0,73.8337,73.8429,73.8153,73.8337,39740.0
2021-04-06 15:20:00,80.38,80.4,80.34,80.36,46165.0,73.8245,73.8429,73.7878,73.8061,46165.0
2021-04-06 15:25:00,80.36,80.36,80.29,80.34,74204.0,73.8061,73.8061,73.7418,73.7878,74204.0
2021-04-06 15:30:00,80.35,80.41,80.35,80.41,68970.0,73.7969,73.8521,73.7969,73.8521,68970.0
2021-04-06 15:35:00,80.4,80.43,80.37,80.39,62345.0,73.8429,73.8704,73.8153,73.8337,62345.0
2021-04-06 15:40:00,80.38,80.45,80.38,80.42,69256.0,73.8245,73.8888,73.8245,73.8612,69256.0
2021-04-06 15:45:00,80.42,80.47,80.4,80.42,134841.0,73.8612,73.9072,73.8429,73.8612,134841.0
2021-04-06 15:50:00,80.41,80.43,80.36,80.37,299312.0,73.8521,73.8704,73.8061,73.8153,299312.0
2021-04-06 15:55:00,80.38,80.66,80.37,80.65,558299.0,73.8245,74.0817,73.8153,74.0725,558299.0
2021-04-07 09:30:00,80.49,80.66,80.41,80.43,152851.0,73.9255,74.0817,73.8521,73.8704,152851.0
2021-04-07 09:35:00,80.44,80.45,80.27,80.27,105045.0,73.8796,73.8888,73.7235,73.7235,105045.0
2021-04-07 09:40:00,80.27,80.27,80.07,80.09,155036.0,73.7235,73.7235,73.5398,73.5581,155036.0
2021-04-07 09:45:00,80.09,80.09,79.94,79.97,134260.0,73.5581,73.5581,73.4204,73.4479,134260.0
2021-04-07 09:50:00,79.97,80.2,79.91,79.92,1717349.0,73.4479,73.6592,73.3928,73.402,1717349.0
2021-04-07 09:55:00,79.92,80.01,79.88,80.0,373690.0,73.402,73.4847,73.3653,73.4755,373690.0
2021-04-07 10:00:00,80.01,80.05,79.82,80.04,169388.0,73.4847,73.5214,73.3102,73.5122,169388.0
2021-04-07 10:05:00,80.05,80.07,79.93,80.0,211631.0,73.5214,73.5398,73.4112,73.4755,211631.0
2021-04-07 10:10:00,80.0,80.02,79.92,79.95,141758.0,73.4755,73.4939,73.402,73.4296,141758.0
2021-04-07 10:15:00,79.95,80.0,79.91,79.94,122739.0,73.4296,73.4755,73.3928,73.4204,122739.0
2021-04-07 10:20:00,79.94,79.99,79.9,79.99,144244.0,73.4204,73.4663,73.3836,73.4663,144244.0
2021-04-07 10:25:00,80.01,80.09,79.97,80.09,70483.0,73.4847,73.5581,73.4479,73.5581,70483.0
2021-04-07 10:30:00,80.09,80.15,80.03,80.12,90577.0,73.5581,73.6133,73.503,73.5857,90577.0
2021-04-07 10:35:00,80.13,80.22,80.07,80.18,128378.0,73.5949,73.6775,73.5398,73.6408,128378.0
2021-04-07 10:40:00,80.19,80.21,80.11,80.12,92575.0,73.65,73.6684,73.5765,73.5857,92575.0
2021-04-07 10:45:00,80.12,80.16,80.08,80.08,68751.0,73.5857,73.6224,73.549,73.549,68751.0
2021-04-07 10:50:00,80.07,80.13,80.06,80.12,60756.0,73.5398,73.5949,73.5306,73.5857,60756.0
2021-04-07 10:55:00,80.11,80.11,80.01,80.04,62134.0,73.5765,73.5765,73.4847,73.5122,62134.0
2021-04-07 11:00:00,80.05,80.05,79.93,79.97,64915.0,73.5214,73.5214,73.4112,73.4479,64915.0
2021-04-07 11:05:00,79.96,79.97,79.82,79.84,92911.0,73.4388,73.4479,73.3102,73.3285,92911.0
2021-04-07 11:10:00,79.84,79.87,79.8,79.85,73826.0,73.3285,73.3561,73.2918,73.3377,73826.0
2021-04-07 11:15:00,79.84,79.85,79.8,79.8,64454.0,73.3285,73.3377,73.2918,73.2918,64454.0
2021-04-07 11:20:00,79.8,79.8,79.71,79.72,153536.0,73.2918,73.2918,73.2091,73.2183,153536.0
2021-04-07 11:25:00,79.72,79.8,79.7,79.78,82579.0,73.2183,73.2918,73.2,73.2734,82579.0
2021-04-07 11:30:00,79.78,79.78,79.62,79.72,92548.0,73.2734,73.2734,73.1265,73.2183,92548.0
2021-04-07 11:35:00,79.72,79.75,79.65,79.66,81471.0,73.2183,73.2459,73.154,73.1632,81471.0
2021-04-07 11:40:00,79.67,79.69,79.53,79.56,97709.0,73.1724,73.1908,73.0438,73.0714,97709.0
2021-04-07 11:45:00,79.56,79.58,79.52,79.56,59709.0,73.0714,73.0897,73.0346,73.0714,59709.0
2021-04-07 11:50:00,79.56,79.57,79.44,79.48,83976.0,73.0714,73.0806,72.9612,72.9979,83976.0
2021-04-07 11:55:00,79.49,79.51,79.44,79.49,50152.0,73.0071,73.0255,72.9612,73.0071,50152.0
2021-04-07 12:00:00,79.49,79.49,79.43,79.48,53994.0,73.0071,73.0071,72.952,72.9979,53994.0
2021-04-07 12:05:00,79.48,79.49,79.45,79.46,34788.0,72.9979,73.0071,72.9703,72.9795,34788.0
2021-04-07 12:10:00,79.46,79.47,79.41,79.44,41419.0,72.9795,72.9887,72.9336,72.9612,41419.0
2021-04-07 12:15:00,79.44,79.44,79.32,79.34,118689.0,72.9612,72.9612,72.8509,72.8693,118689.0
2021-04-07 12:20:00,79.35,79.43,79.33,79.42,90337.0,72.8785,72.952,72.8601,72.9428,90337.0
2021-04-07 12:25:00,79.43,79.46,79.39,79.39,51324.0,72.952,72.9795,72.9152,72.9152,51324.0
2021-04-07 12:30:00,79.38,79.47,79.38,79.42,100272.0,72.9061,72.9887,72.9061,72.9428,100272.0
2021-04-07 12:35:00,79.42,79.48,79.38,79.47,66943.0,72.9428,72.9979,72.9061,72.9887,66943.0
2021-04-07 12:40:00,79.47,79.48,79.42,79.45,41763.0,72.9887,72.9979,72.9428,72.9703,41763.0
2021-04-07 12:45:00,79.46,79.49,79.43,79.48,36696.0,72.9795,73.0071,72.952,72.9979,36696.0
2021-04-07 12:50:00,79.48,79.54,79.46,79.51,49703.0,72.9979,73.053,72.9795,73.0255,49703.0
2021-04-07 12:55:00,79.52,79.52,79.45,79.48,85376.0,73.0346,73.0346,72.9703,72.9979,85376.0
2021-04-07 13:00:00,79.48,79.54,79.48,79.53,42303.0,72.9979,73.053,72.9979,73.0438,42303.0
2021-04-07 13:05:00,79.53,79.58,79.51,79.52,50332.0,73.0438,73.0897,73.0255,73.0346,50332.0
2021-04-07 13:10:00,79.52,79.65,79.52,79.64,34171.0,73.0346,73.154,73.0346,73.1448,34171.0
2021-04-07 13:15:00,79.65,79.68,79.56,79.56,38437.0,73.154,73.1816,73.0714,73.0714,38437.0
2021-04-07 13:20:00,79.56,79.59,79.53,79.54,51453.0,73.0714,73.0989,73.0438,73.053,51453.0
2021-04-07 13:25:00,79.54,79.6,79.54,79.55,30636.0,73.053,73.1081,73.053,73.0622,30636.0
2021-04-07 13:30:00,79.54,79.57,79.51,79.55,27735.0,73.053,73.0806,73.0255,73.0622,27735.0
2021-04-07 13:35:00,79.56,79.59,79.52,79.54,65945.0,73.0714,73.0989,73.0346,73.053,65945.0
2021-04-07 13:40:00,79.54,79.59,79.54,79.57,37233.0,73.053,73.0989,73.053,73.0806,37233.0
2021-04-07 13:45:00,79.57,79.59,79.5,79.51,55238.0,73.0806,73.0989,73.0163,73.0255,55238.0
2021-04-07 13:50:00,79.51,79.52,79.45,79.48,54040.0,73.0255,73.0346,72.9703,72.9979,54040.0
2021-04-07 13:55:00,79.47,79.55,79.47,79.52,56383.0,72.9887,73.0622,72.9887,73.0346,56383.0
2021-04-07 14:00:00,79.52,79.61,79.52,79.54,49597.0,73.0346,73.1173,73.0346,73.053,49597.0
2021-04-07 14:05:00,79.54,79.57,79.5,79.52,82523.0,73.053,73.0806,73.0163,73.0346,82523.0
2021-04-07 14:10:00,79.52,79.56,79.51,79.53,32366.0,73.0346,73.0714,73.0255,73.0438,32366.0
2021-04-07 14:15:00,79.52,79.53,79.44,79.44,48405.0,73.0346,73.0438,72.9612,72.9612,48405.0
2021-04-07 14:20:00,79.43,79.47,79.4,79.45,41095.0,72.952,72.9887,72.9244,72.9703,41095.0
2021-04-07 14:25:00,79.46,79.46,79.4,79.4,51536.0,72.9795,72.9795,72.9244,72.9244,51536.0
2021-04-07 14:30:00,79.4,79.43,79.38,79.39,35748.0,72.9244,72.952,72.9061,72.9152,35748.0
2021-04-07 14:35:00,79.38,79.38,79.34,79.37,37947.0,72.9061,72.9061,72.8693,72.8969,37947.0
2021-04-07 14:40:00,79.37,79.38,79.33,79.33,50633.0,72.8969,72.9061,72.8601,72.8601,50633.0
2021-04-07 14:45:00,79.33,79.34,79.28,79.3,35345.0,72.8601,72.8693,72.8142,72.8326,35345.0
2021-04-07 14:50:00,79.3,79.32,79.27,79.29,36731.0,72.8326,72.8509,72.805,72.8234,36731.0
2021-04-07 14:55:00,79.28,79.31,79.25,79.27,34715.0,72.8142,72.8418,72.7867,72.805,34715.0
2021-04-07 15:00:00,79.26,79.31,79.26,79.29,37756.0,72.7958,72.8418,72.7958,72.8234,37756.0
2021-04-07 15:05:00,79.29,79.29,79.2,79.2,67442.0,72.8234,72.8234,72.7407,72.7407,67442.0
2021-04-07 15:10:00,79.21,79.24,79.18,79.19,63105.0,72.7499,72.7775,72.7224,72.7316,63105.0
2021-04-07 15:15:00,79.19,79.2,79.15,79.18,45703.0,72.7316,72.7407,72.6948,72.7224,45703.0
2021-04-07 15:20:00,79.19,79.25,79.18,79.18,57619.0,72.7316,72.7867,72.7224,72.7224,57619.0
2021-04-07 15:25:00,79.19,79.19,79.13,79.15,111924.0,72.7316,72.7316,72.6764,72.6948,111924.0
2021-04-07 15:30:00,79.14,79.15,79.09,79.11,83830.0,72.6856,72.6948,72.6397,72.6581,83830.0
2021-04-07 15:35:00,79.11,79.21,79.09,79.2,137955.0,72.6581,72.7499,72.6397,72.7407,137955.0
2021-04-07 15:40:00,79.19,79.24,79.17,79.23,111855.0,72.7316,72.7775,72.7132,72.7683,111855.0
2021-04-07 15:45:00,79.23,79.27,79.2,79.22,66443.0,72.7683,72.805,72.7407,72.7591,66443.0
2021-04-07 15:50:00,79.22,79.25,79.16,79.25,221202.0,72.7591,72.7867,72.704,72.7867,221202.0
2021-04-07 15:55:00,79.25,79.27,79.21,79.25,387134.0,72.7867,72.805,72.7499,72.7867,387134.0
2021-04-08 09:30:00,79.46,79.46,79.25,79.33,239703.0,72.9795,72.9795,72.7867,72.8601,239703.0
2021-04-08 09:35:00,79.32,79.37,79.15,79.26,215174.0,72.8509,72.8969,72.6948,72.7958,215174.0
2021-04-08 09:40:00,79.27,79.27,79.11,79.11,125841.0,72.805,72.805,72.6581,72.6581,125841.0
2021-04-08 09:45:00,79.11,79.11,78.98,79.08,141404.0,72.6581,72.6581,72.5387,72.6305,141404.0
2021-04-08 09:50:00,79.08,79.13,79.01,79.03,147939.0,72.6305,72.6764,72.5662,72.5846,147939.0
2021-04-08 09:55:00,79.03,79.04,78.91,78.96,106659.0,72.5846,72.5938,72.4744,72.5203,106659.0
2021-04-08 10:00:00,78.96,78.99,78.78,78.82,71500.0,72.5203,72.5479,72.355,72.3917,71500.0
2021-04-08 10:05:00,78.82,78.86,78.75,78.77,93728.0,72.3917,72.4285,72.3274,72.3458,93728.0
2021-04-08 10:10:00,78.77,78.89,78.7,78.87,107654.0,72.3458,72.456,72.2815,72.4376,107654.0
2021-04-08 10:15:00,78.86,79.01,78.86,78.97,52326.0,72.4285,72.5662,72.4285,72.5295,52326.0
2021-04-08 10:20:00,78.96,78.96,78.88,78.92,81080.0,72.5203,72.5203,72.4468,72.4836,81080.0
2021-04-08 10:25:00,78.91,79.02,78.89,79.02,103346.0,72.4744,72.5754,72.456,72.5754,103346.0
2021-04-08 10:30:00,79.03,79.06,78.97,79.03,132166.0,72.5846,72.6122,72.5295,72.5846,132166.0
2021-04-08 10:35:00,79.04,79.18,79.01,79.16,140959.0,72.5938,72.7224,72.5662,72.704,140959.0
2021-04-08 10:40:00,79.16,79.29,79.13,79.26,79319.0,72.704,72.8234,72.6764,72.7958,79319.0
2021-04-08 10:45:00,79.26,79.27,79.16,79.17,107649.0,72.7958,72.805,72.704,72.7132,107649.0
2021-04-08 10:50:00,79.17,79.24,79.17,79.21,53359.0,72.7132,72.7775,72.7132,72.7499,53359.0
2021-04-08 10:55:00,79.2,79.23,79.12,79.19,34970.0,72.7407,72.7683,72.6673,72.7316,34970.0
2021-04-08 11:00:00,79.23,79.3,79.22,79.3,55325.0,72.7683,72.8326,72.7591,72.8326,55325.0
2021-04-08 11:05:00,79.29,79.33,79.25,79.32,41313.0,72.8234,72.8601,72.7867,72.8509,41313.0
2021-04-08 11:10:00,79.32,79.4,79.32,79.38,44828.0,72.8509,72.9244,72.8509,72.9061,44828.0
2021-04-08 11:15:00,79.39,79.4,79.28,79.28,46756.0,72.9152,72.9244,72.8142,72.8142,46756.0
2021-04-08 11:20:00,79.28,79.3,79.18,79.2,55399.0,72.8142,72.8326,72.7224,72.7407,55399.0
2021-04-08 11:25:00,79.2,79.28,79.19,79.26,30844.0,72.7407,72.8142,72.7316,72.7958,30844.0
2021-04-08 11:30:00,79.25,79.38,79.25,79.35,101093.0,72.7867,72.9061,72.7867,72.8785,101093.0
2021-04-08 11:35:00,79.35,79.36,79.27,79.28,33168.0,72.8785,72.8877,72.805,72.8142,33168.0
2021-04-08 11:40:00,79.28,79.39,79.28,79.39,36888.0,72.8142,72.9152,72.8142,72.9152,36888.0
2021-04-08 11:45:00,79.39,79.39,79.3,79.31,35033.0,72.9152,72.9152,72.8326,72.8418,35033.0
2021-04-08 11:50:00,79.31,79.43,79.31,79.42,33399.0,72.8418,72.952,72.8418,72.9428,33399.0
2021-04-08 11:55:00,79.43,79.44,79.34,79.34,30054.0,72.952,72.9612,72.8693,72.8693,30054.0
2021-04-08 12:00:00,79.36,79.4,79.35,79.36,16670.0,72.8877,72.9244,72.8785,72.8877,16670.0
2021-04-08 12:05:00,79.36,79.37,79.32,79.33,27776.0,72.8877,72.8969,72.8509,72.8601,27776.0
2021-04-08 12:10:00,79.32,79.37,79.31,79.37,27230.0,72.8509,72.8969,72.8418,72.8969,27230.0
2021-04-08 12:15:00,79.38,79.43,79.35,79.36,45543.0,72.9061,72.952,72.8785,72.8877,45543.0
2021-04-08 12:20:00,79.36,79.4,79.35,79.4,42133.0,72.8877,72.9244,72.8785,72.9244,42133.0
2021-04-08 12:25:00,79.39,79.42,79.35,79.41,67895.0,72.9152,72.9428,72.8785,72.9336,67895.0
2021-04-08 12:30:00,79.41,79.5,79.41,79.48,19013.0,72.9336,73.0163,72.9336,72.9979,19013.0
2021-04-08 12:35:00,79.47,79.49,79.44,79.46,17862.0,72.9887,73.0071,72.9612,72.9795,17862.0
2021-04-08 12:40:00,79.46,79.48,79.43,79.46,16452.0,72.9795,72.9979,72.952,72.9795,16452.0
2021-04-08 12:45:00,79.45,79.46,79.41,79.43,19922.0,72.9703,72.9795,72.9336,72.952,19922.0
2021-04-08 12:50:00,79.42,79.44,79.36,79.37,17468.0,72.9428,72.9612,72.8877,72.8969,17468.0
2021-04-08 12:55:00,79.36,79.38,79.34,79.35,22081.0,72.8877,72.9061,72.8693,72.8785,22081.0
2021-04-08 13:00:00,79.36,79.4,79.32,79.33,46523.0,72.8877,72.9244,72.8509,72.8601,46523.0
2021-04-08 13:05:00,79.32,79.37,79.32,79.35,58725.0,72.8509,72.8969,72.8509,72.8785,58725.0
2021-04-08 13:10:00,79.34,79.37,79.32,79.36,15677.0,72.8693,72.8969,72.8509,72.8877,15677.0
2021-04-08 13:15:00,79.36,79.38,79.35,79.38,19167.0,72.8877,72.9061,72.8785,72.9061,19167.0
2021-04-08 13:20:00,79.37,79.43,79.37,79.38,21375.0,72.8969,72.952,72.8969,72.9061,21375.0
2021-04-08 13:25:00,79.39,79.39,79.36,79.38,14383.0,72.9152,72.9152,72.8877,72.9061,14383.0
2021-04-08 13:30:00,79.38,79.4,79.36,79.38,35841.0,72.9061,72.9244,72.8877,72.9061,35841.0
2021-04-08 13:35:00,79.37,79.38,79.33,79.37,34543.0,72.8969,72.9061,72.8601,72.8969,34543.0
2021-04-08 13:40:00,79.36,79.43,79.34,79.39,20778.0,72.8877,72.952,72.8693,72.9152,20778.0
2021-04-08 13:45:00,79.4,79.44,79.38,79.42,15623.0,72.9244,72.9612,72.9061,72.9428,15623.0
2021-04-08 13:50:00,79.43,79.44,79.41,79.41,17746.0,72.952,72.9612,72.9336,72.9336,17746.0
2021-04-08 13:55:00,79.41,79.45,79.4,79.4,20553.0,72.9336,72.9703,72.9244,72.9244,20553.0
2021-04-08 14:00:00,79.39,79.45,79.37,79.42,30905.0,72.9152,72.9703,72.8969,72.9428,30905.0
2021-04-08 14:05:00,79.43,79.46,79.42,79.45,18288.0,72.952,72.9795,72.9428,72.9703,18288.0
2021-04-08 14:10:00,79.45,79.46,79.41,79.43,31297.0,72.9703,72.9795,72.9336,72.952,31297.0
2021-04-08 14:15:00,79.44,79.46,79.41,79.41,22227.0,72.9612,72.9795,72.9336,72.9336,22227.0
2021-04-08 14:20:00,79.41,79.44,79.39,79.43,17888.0,72.9336,72.9612,72.9152,72.952,17888.0
2021-04-08 14:25:00,79.43,79.44,79.39,79.42,35487.0,72.952,72.9612,72.9152,72.9428,35487.0
2021-04-08 14:30:00,79.4,79.45,79.39,79.43,27978.0,72.9244,72.9703,72.9152,72.952,27978.0
2021-04-08 14:35:00,79.42,79.48,79.41,79.44,40686.0,72.9428,72.9979,72.9336,72.9612,40686.0
2021-04-08 14:40:00,79.43,79.45,79.42,79.45,28402.0,72.952,72.9703,72.9428,72.9703,28402.0
2021-04-08 14:45:00,79.44,79.44,79.39,79.41,31615.0,72.9612,72.9612,72.9152,72.9336,31615.0
2021-04-08 14:50:00,79.42,79.45,79.39,79.42,34806.0,72.9428,72.9703,72.9152,72.9428,34806.0
2021-04-08 14:55:00,79.43,79.48,79.41,79.47,24850.0,72.952,72.9979,72.9336,72.9887,24850.0
2021-04-08 15:00:00,79.48,79.49,79.46,79.48,32279.0,72.9979,73.0071,72.9795,72.9979,32279.0
2021-04-08 15:05:00,79.48,79.48,79.42,79.47,52009.0,72.9979,72.9979,72.9428,72.9887,52009.0
2021-04-08 15:10:00,79.46,79.48,79.45,79.47,42396.0,72.9795,72.9979,72.9703,72.9887,42396.0
2021-04-08 15:15:00,79.47,79.52,79.46,79.5,44137.0,72.9887,73.0346,72.9795,73.0163,44137.0
2021-04-08 15:20:00,79.5,79.51,79.47,79.5,41502.0,73.0163,73.0255,72.9887,73.0163,41502.0
2021-04-08 15:25:00,79.49,79.5,79.47,79.48,50460.0,73.0071,73.0163,72.9887,72.9979,50460.0
2021-04-08 15:30:00,79.48,79.49,79.43,79.44,72098.0,72.9979,73.0071,72.952,72.9612,72098.0
2021-04-08 15:35:00,79.43,79.44,79.39,79.41,49330.0,72.952,72.9612,72.9152,72.9336,49330.0
2021-04-08 15:40:00,79.41,79.43,79.39,79.39,52345.0,72.9336,72.952,72.9152,72.9152,52345.0
2021-04-08 15:45:00,79.39,79.4,79.35,79.37,251092.0,72.9152,72.9244,72.8785,72.8969,251092.0
2021-04-08 15:50:00,79.36,79.39,79.32,79.38,195091.0,72.8877,72.9152,72.8509,72.9061,195091.0
2021-04-08 15:55:00,79.38,79.39,79.33,79.38,284330.0,72.9061,72.9152,72.8601,72.9061,284330.0
2021-04-09 09:30:00,79.55,79.75,79.52,79.74,216518.0,73.0622,73.2459,73.0346,73.2367,216518.0
2021-04-09 09:35:00,79.73,79.84,79.65,79.81,176748.0,73.2275,73.3285,73.154,73.301,176748.0
2021-04-09 09:40:00,79.81,79.92,79.61,79.63,143364.0,73.301,73.402,73.1173,73.1357,143364.0
2021-04-09 09:45:00,79.63,79.65,79.55,79.58,128774.0,73.1357,73.154,73.0622,73.0897,128774.0
2021-04-09 09:50:00,79.58,79.74,79.55,79.69,86285.0,73.0897,73.2367,73.0622,73.1908,86285.0
2021-04-09 09:55:00,79.67,79.69,79.55,79.62,48187.0,73.1724,73.1908,73.0622,73.1265,48187.0
2021-04-09 10:00:00,79.61,79.74,79.57,79.7,70974.0,73.1173,73.2367,73.0806,73.2,70974.0
2021-04-09 10:05:00,79.71,79.81,79.66,79.67,74065.0,73.2091,73.301,73.1632,73.1724,74065.0
2021-04-09 10:10:00,79.68,79.7,79.6,79.66,69559.0,73.1816,73.2,73.1081,73.1632,69559.0
2021-04-09 10:15:00,79.67,79.69,79.56,79.56,84220.0,73.1724,73.1908,73.0714,73.0714,84220.0
2021-04-09 10:20:00,79.57,79.64,79.52,79.61,41215.0,73.0806,73.1448,73.0346,73.1173,41215.0
2021-04-09 10:25:00,79.61,79.62,79.53,79.59,65144.0,73.1173,73.1265,73.0438,73.0989,65144.0
2021-04-09 10:30:00,79.57,79.59,79.48,79.51,51834.0,73.0806,73.0989,72.9979,73.0255,51834.0
2021-04-09 10:35:00,79.52,79.52,79.39,79.41,77854.0,73.0346,73.0346,72.9152,72.9336,77854.0
2021-04-09 10:40:00,79.41,79.42,79.35,79.4,84505.0,72.9336,72.9428,72.8785,72.9244,84505.0
2021-04-09 10:45:00,79.39,79.57,79.38,79.52,54985.0,72.9152,73.0806,72.9061,73.0346,54985.0
2021-04-09 10:50:00,79.51,79.64,79.5,79.61,38355.0,73.0255,73.1448,73.0163,73.1173,38355.0
2021-04-09 10:55:00,79.6,79.63,79.55,79.61,55478.0,73.1081,73.1357,73.0622,73.1173,55478.0
2021-04-09 11:00:00,79.61,79.67,79.59,79.62,59575.0,73.1173,73.1724,73.0989,73.1265,59575.0
2021-04-09 11:05:00,79.62,79.64,79.55,79.58,42364.0,73.1265,73.1448,73.0622,73.0897,42364.0
2021-04-09 11:10:00,79.59,79.59,79.47,79.5,39115.0,73.0989,73.0989,72.9887,73.0163,39115.0
2021-04-09 11:15:00,79.51,79.51,79.46,79.49,77569.0,73.0255,73.0255,72.9795,73.0071,77569.0
2021-04-09 11:20:00,79.5,79.53,79.47,79.53,62489.0,73.0163,73.0438,72.9887,73.0438,62489.0
2021-04-09 11:25:00,79.53,79.57,79.53,79.56,35427.0,73.0438,73.0806,73.0438,73.0714,35427.0
2021-04-09 11:30:00,79.56,79.58,79.49,79.52,47138.0,73.0714,73.0897,73.0071,73.0346,47138.0
2021-04-09 11:35:00,79.51,79.6,79.49,79.57,49925.0,73.0255,73.1081,73.0071,73.0806,49925.0
2021-04-09 11:40:00,79.57,79.59,79.52,79.52,41286.0,73.0806,73.0989,73.0346,73.0346,41286.0
2021-04-09 11:45:00,79.52,79.58,79.52,79.57,23402.0,73.0346,73.0897,73.0346,73.0806,23402.0
2021-04-09 11:50:00,79.58,79.59,79.52,79.53,42690.0,73.0897,73.0989,73.0346,73.0438,42690.0
2021-04-09 11:55:00,79.53,79.55,79.51,79.53,41769.0,73.0438,73.0622,73.0255,73.0438,41769.0
2021-04-09 12:00:00,79.53,79.54,79.39,79.39,38015.0,73.0438,73.053,72.9152,72.9152,38015.0
2021-04-09 12:05:00,79.39,79.4,79.32,79.34,36102.0,72.9152,72.9244,72.8509,72.8693,36102.0
2021-04-09 12:10:00,79.34,79.36,79.31,79.34,19781.0,72.8693,72.8877,72.8418,72.8693,19781.0
2021-04-09 12:15:00,79.34,79.38,79.32,79.38,18232.0,72.8693,72.9061,72.8509,72.9061,18232.0
2021-04-09 12:20:00,79.37,79.41,79.36,79.39,21803.0,72.8969,72.9336,72.8877,72.9152,21803.0
2021-04-09 12:25:00,79.39,79.39,79.3,79.33,21821.0,72.9152,72.9152,72.8326,72.8601,21821.0
2021-04-09 12:30:00,79.33,79.4,79.33,79.39,38064.0,72.8601,72.9244,72.8601,72.9152,38064.0
2021-04-09 12:35:00,79.39,79.44,79.39,79.42,30938.0,72.9152,72.9612,72.9152,72.9428,30938.0
2021-04-09 12:40:00,79.42,79.5,79.41,79.5,18865.0,72.9428,73.0163,72.9336,73.0163,18865.0
2021-04-09 12:45:00,79.49,79.52,79.45,79.45,37883.0,73.0071,73.0346,72.9703,72.9703,37883.0
2021-04-09 12:50:00,79.45,79.48,79.43,79.47,33123.0,72.9703,72.9979,72.952,72.9887,33123.0
2021-04-09 12:55:00,79.47,79.5,79.46,79.49,35690.0,72.9887,73.0163,72.9795,73.0071,35690.0
2021-04-09 13:00:00,79.48,79.5,79.44,79.49,21912.0,72.9979,73.0163,72.9612,73.0071,21912.0
2021-04-09 13:05:00,79.48,79.49,79.45,79.46,23829.0,72.9979,73.0071,72.9703,72.9795,23829.0
2021-04-09 13:10:00,79.47,79.51,79.47,79.5,32229.0,72.9887,73.0255,72.9887,73.0163,32229.0
2021-04-09 13:15:00,79.5,79.54,79.5,79.53,40611.0,73.0163,73.053,73.0163,73.0438,40611.0
2021-04-09 13:20:00,79.53,79.53,79.49,79.5,28293.0,73.0438,73.0438,73.0071,73.0163,28293.0
2021-04-09 13:25:00,79.5,79.51,79.45,79.46,26954.0,73.0163,73.0255,72.9703,72.9795,26954.0
2021-04-09 13:30:00,79.45,79.51,79.45,79.5,46374.0,72.9703,73.0255,72.9703,73.0163,46374.0
2021-04-09 13:35:00,79.5,79.54,79.49,79.53,52914.0,73.0163,73.053,73.0071,73.0438,52914.0
2021-04-09 13:40:00,79.53,79.56,79.52,79.55,22346.0,73.0438,73.0714,73.0346,73.0622,22346.0
2021-04-09 13:45:00,79.55,79.6,79.54,79.58,24557.0,73.0622,73.1081,73.053,73.0897,24557.0
2021-04-09 13:50:00,79.58,79.59,79.51,79.53,118273.0,73.0897,73.0989,73.0255,73.0438,118273.0
2021-04-09 13:55:00,79.53,79.54,79.47,79.51,57211.0,73.0438,73.053,72.9887,73.0255,57211.0
2021-04-09 14:00:00,79.52,79.56,79.51,79.55,29893.0,73.0346,73.0714,73.0255,73.0622,29893.0
2021-04-09 14:05:00,79.54,79.55,79.49,79.5,42582.0,73.053,73.0622,73.0071,73.0163,42582.0
2021-04-09 14:10:00,79.5,79.56,79.49,79.55,69498.0,73.0163,73.0714,73.0071,73.0622,69498.0
2021-04-09 14:15:00,79.55,79.56,79.54,79.56,35327.0,73.0622,73.0714,73.053,73.0714,35327.0
2021-04-09 14:20:00,79.56,79.58,79.53,79.58,28408.0,73.0714,73.0897,73.0438,73.0897,28408.0
2021-04-09 14:25:00,79.57,79.62,79.55,79.61,61863.0,73.0806,73.1265,73.0622,73.1173,61863.0
2021-04-09 14:30:00,79.61,79.65,79.6,79.62,45221.0,73.1173,73.154,73.1081,73.1265,45221.0
2021-04-09 14:35:00,79.62,79.62,79.55,79.59,42715.0,73.1265,73.1265,73.0622,73.0989,42715.0
2021-04-09 14:40:00,79.59,79.63,79.59,79.63,46291.0,73.0989,73.1357,73.0989,73.1357,46291.0
2021-04-09 14:45:00,79.62,79.65,79.59,79.65,25785.0,73.1265,73.154,73.0989,73.154,25785.0
2021-04-09 14:50:00,79.64,79.65,79.61,79.63,37094.0,73.1448,73.154,73.1173,73.1357,37094.0
2021-04-09 14:55:00,79.63,79.64,79.6,79.6,29133.0,73.1357,73.1448,73.1081,73.1081,29133.0
2021-04-09 15:00:00,79.6,79.64,79.58,79.61,49944.0,73.1081,73.1448,73.0897,73.1173,49944.0
2021-04-09 15:05:00,79.61,79.64,79.6,79.64,28738.0,73.1173,73.1448,73.1081,73.1448,28738.0
2021-04-09 15:10:00,79.64,79.66,79.6,79.61,49766.0,73.1448,73.1632,73.1081,73.1173,49766.0
2021-04-09 15:15:00,79.61,79.69,79.6,79.66,30499.0,73.1173,73.1908,73.1081,73.1632,30499.0
2021-04-09 15:20:00,79.66,79.73,79.64,79.72,95104.0,73.1632,73.2275,73.1448,73.2183,95104.0
2021-04-09 15:25:00,79.73,79.81,79.7,79.81,64376.0,73.2275,73.301,73.2,73.301,64376.0
2021-04-09 15:30:00,79.81,79.9,79.81,79.86,123617.0,73.301,73.3836,73.301,73.3469,123617.0
2021-04-09 15:35:00,79.87,79.94,79.87,79.89,74472.0,73.3561,73.4204,73.3561,73.3745,74472.0
2021-04-09 15:40:00,79.9,79.94,79.87,79.87,119638.0,73.3836,73.4204,73.3561,73.3561,119638.0
2021-04-09 15:45:00,79.86,79.93,79.86,79.92,95950.0,73.3469,73.4112,73.3469,73.402,95950.0
2021-04-09 15:50:00,79.92,80.01,79.92,79.98,259736.0,73.402,73.4847,73.402,73.4571,259736.0
2021-04-09 15:55:00,79.98,80.07,79.94,80.04,409731.0,73.4571,73.5398,73.4204,73.5122,409731.0
2021-04-12 09:30:00,80.0,80.26,79.98,80.26,164578.0,73.4755,73.7143,73.4571,73.7143,164578.0
2021-04-12 09:35:00,80.26,80.38,80.19,80.2,124898.0,73.7143,73.8245,73.65,73.6592,124898.0
2021-04-12 09:40:00,80.2,80.32,80.16,80.26,94200.0,73.6592,73.7694,73.6224,73.7143,94200.0
2021-04-12 09:45:00,80.27,80.36,80.26,80.28,104335.0,73.7235,73.8061,73.7143,73.7327,104335.0
2021-04-12 09:50:00,80.27,80.27,80.15,80.23,105427.0,73.7235,73.7235,73.6133,73.6867,105427.0
2021-04-12 09:55:00,80.21,80.22,80.1,80.16,62940.0,73.6684,73.6775,73.5673,73.6224,62940.0
2021-04-12 10:00:00,80.14,80.21,80.1,80.1,66556.0,73.6041,73.6684,73.5673,73.5673,66556.0
2021-04-12 10:05:00,80.09,80.16,80.04,80.13,65618.0,73.5581,73.6224,73.5122,73.5949,65618.0
2021-04-12 10:10:00,80.13,80.15,80.06,80.09,46637.0,73.5949,73.6133,73.5306,73.5581,46637.0
2021-04-12 10:15:00,80.11,80.22,80.09,80.21,59899.0,73.5765,73.6775,73.5581,73.6684,59899.0
2021-04-12 10:20:00,80.22,80.3,80.2,80.29,41039.0,73.6775,73.751,73.6592,73.7418,41039.0
2021-04-12 10:25:00,80.28,80.3,80.22,80.25,81852.0,73.7327,73.751,73.6775,73.7051,81852.0
2021-04-12 10:30:00,80.26,80.26,80.17,80.25,47939.0,73.7143,73.7143,73.6316,73.7051,47939.0
2021-04-12 10:35:00,80.25,80.26,80.17,80.17,57737.0,73.7051,73.7143,73.6316,73.6316,57737.0
2021-04-12 10:40:00,80.17,80.25,80.14,80.2,64189.0,73.6316,73.7051,73.6041,73.6592,64189.0
2021-04-12 10:45:00,80.2,80.25,80.15,80.24,41502.0,73.6592,73.7051,73.6133,73.6959,41502.0
2021-04-12 10:50:00,80.24,80.24,80.18,80.21,40932.0,73.6959,73.6959,73.6408,73.6684,40932.0
2021-04-12 10:55:00,80.21,80.27,80.2,80.26,32079.0,73.6684,73.7235,73.6592,73.7143,32079.0
2021-04-12 11:00:00,80.26,80.28,80.19,80.2,45450.0,73.7143,73.7327,73.65,73.6592,45450.0
2021-04-12 11:05:00,80.19,80.19,80.07,80.07,33765.0,73.65,73.65,73.5398,73.5398,33765.0
2021-04-12 11:10:00,80.07,80.12,80.06,80.09,32837.0,73.5398,73.5857,73.5306,73.5581,32837.0
2021-04-12 11:15:00,80.09,80.17,80.09,80.15,21916.0,73.5581,73.6316,73.5581,73.6133,21916.0
2021-04-12 11:20:00,80.16,80.25,80.14,80.25,22972.0,73.6224,73.7051,73.6041,73.7051,22972.0
2021-04-12 11:25:00,80.26,80.27,80.2,80.21,46254.0,73.7143,73.7235,73.6592,73.6684,46254.0
2021-04-12 11:30:00,80.22,80.25,80.12,80.12,59285.0,73.6775,73.7051,73.5857,73.5857,59285.0
2021-04-12 11:35:00,80.11,80.26,80.1,80.25,55766.0,73.5765,73.7143,73.5673,73.7051,55766.0
2021-04-12 11:40:00,80.25,80.28,80.23,80.28,29142.0,73.7051,73.7327,73.6867,73.7327,29142.0
2021-04-12 11:45:00,80.27,80.31,80.27,80.31,21669.0,73.7235,73.7602,73.7235,73.7602,21669.0
2021-04-12 11:50:00,80.31,80.32,80.28,80.31,20732.0,73.7602,73.7694,73.7327,73.7602,20732.0
2021-04-12 11:55:00,80.31,80.32,80.25,80.26,75135.0,73.7602,73.7694,73.7051,73.7143,75135.0
2021-04-12 12:00:00,80.26,80.3,80.26,80.3,14983.0,73.7143,73.751,73.7143,73.751,14983.0
2021-04-12 12:05:00,80.31,80.31,80.23,80.25,73089.0,73.7602,73.7602,73.6867,73.7051,73089.0
2021-04-12 12:10:00,80.24,80.31,80.24,80.28,21403.0,73.6959,73.7602,73.6959,73.7327,21403.0
2021-04-12 12:15:00,80.29,80.33,80.27,80.32,37357.0,73.7418,73.7786,73.7235,73.7694,37357.0
2021-04-12 12:20:00,80.33,80.34,80.29,80.34,33044.0,73.7786,73.7878,73.7418,73.7878,33044.0
2021-04-12 12:25:00,80.33,80.34,80.28,80.33,59355.0,73.7786,73.7878,73.7327,73.7786,59355.0
2021-04-12 12:30:00,80.34,80.38,80.31,80.37,66133.0,73.7878,73.8245,73.7602,73.8153,66133.0
2021-04-12 12:35:00,80.37,80.39,80.35,80.39,19323.0,73.8153,73.8337,73.7969,73.8337,19323.0
2021-04-12 12:40:00,80.38,80.42,80.38,80.41,32912.0,73.8245,73.8612,73.8245,73.8521,32912.0
2021-04-12 12:45:00,80.41,80.41,80.34,80.36,25534.0,73.8521,73.8521,73.7878,73.8061,25534.0
2021-04-12 12:50:00,80.35,80.35,80.3,80.34,22205.0,73.7969,73.7969,73.751,73.7878,22205.0
2021-04-12 12:55:00,80.33,80.36,80.25,80.26,17504.0,73.7786,73.8061,73.7051,73.7143,17504.0
2021-04-12 13:00:00,80.26,80.26,80.18,80.21,36415.0,73.7143,73.7143,73.6408,73.6684,36415.0
2021-04-12 13:05:00,80.22,80.24,80.17,80.17,24053.0,73.6775,73.6959,73.6316,73.6316,24053.0
2021-04-12 13:10:00,80.17,80.17,80.1,80.11,35546.0,73.6316,73.6316,73.5673,73.5765,35546.0
2021-04-12 13:15:00,80.11,80.11,80.05,80.07,36425.0,73.5765,73.5765,73.5214,73.5398,36425.0
2021-04-12 13:20:00,80.08,80.1,80.07,80.08,30592.0,73.549,73.5673,73.5398,73.549,30592.0
2021-04-12 13:25:00,80.08,80.09,80.01,80.02,36218.0,73.549,73.5581,73.4847,73.4939,36218.0
2021-04-12 13:30:00,80.02,80.07,80.01,80.06,47037.0,73.4939,73.5398,73.4847,73.5306,47037.0
2021-04-12 13:35:00,80.07,80.1,80.04,80.05,20522.0,73.5398,73.5673,73.5122,73.5214,20522.0
2021-04-12 13:40:00,80.05,80.06,80.02,80.03,13623.0,73.5214,73.5306,73.4939,73.503,13623.0
2021-04-12 13:45:00,80.02,80.08,80.01,80.07,25143.0,73.4939,73.549,73.4847,73.5398,25143.0
2021-04-12 13:50:00,80.09,80.09,80.02,80.03,38062.0,73.5581,73.5581,73.4939,73.503,38062.0
2021-04-12 13:55:00,80.03,80.05,80.01,80.04,28054.0,73.503,73.5214,73.4847,73.5122,28054.0
2021-04-12 14:00:00,80.04,80.1,80.03,80.06,87799.0,73.5122,73.5673,73.503,73.5306,87799.0
2021-04-12 14:05:00,80.05,80.08,80.03,80.05,19137.0,73.5214,73.549,73.503,73.5214,19137.0
2021-04-12 14:10:00,80.06,80.08,80.03,80.07,11261.0,73.5306,73.549,73.503,73.5398,11261.0
2021-04-12 14:15:00,80.09,80.12,80.08,80.11,16523.0,73.5581,73.5857,73.549,73.5765,16523.0
2021-04-12 14:20:00,80.12,80.12,80.07,80.07,41803.0,73.5857,73.5857,73.5398,73.5398,41803.0
2021-04-12 14:25:00,80.07,80.1,80.03,80.1,16284.0,73.5398,73.5673,73.503,73.5673,16284.0
2021-04-12 14:30:00,80.1,80.1,80.04,80.06,31652.0,73.5673,73.5673,73.5122,73.5306,31652.0
2021-04-12 14:35:00,80.06,80.1,80.06,80.1,13068.0,73.5306,73.5673,73.5306,73.5673,13068.0
2021-04-12 14:40:00,80.09,80.12,80.06,80.08,19746.0,73.5581,73.5857,73.5306,73.549,19746.0
2021-04-12 14:45:00,80.08,80.09,80.06,80.08,14868.0,73.549,73.5581,73.5306,73.549,14868.0
2021-04-12 14:50:00,80.09,80.1,80.06,80.09,45571.0,73.5581,73.5673,73.5306,73.5581,45571.0
2021-04-12 14:55:00,80.08,80.11,80.06,80.09,75050.0,73.549,73.5765,73.5306,73.5581,75050.0
2021-04-12 15:00:00,80.09,80.1,80.06,80.06,43779.0,73.5581,73.5673,73.5306,73.5306,43779.0
2021-04-12 15:05:00,80.07,80.11,80.07,80.09,46439.0,73.5398,73.5765,73.5398,73.5581,46439.0
2021-04-12 15:10:00,80.08,80.1,80.03,80.03,24375.0,73.549,73.5673,73.503,73.503,24375.0
2021-04-12 15:15:00,80.03,80.04,80.0,80.03,41669.0,73.503,73.5122,73.4755,73.503,41669.0
2021-04-12 15:20:00,80.04,80.16,80.03,80.14,35120.0,73.5122,73.6224,73.503,73.6041,35120.0
2021-04-12 15:25:00,80.15,80.16,80.13,80.16,60839.0,73.6133,73.6224,73.5949,73.6224,60839.0
2021-04-12 15:30:00,80.16,80.19,80.15,80.18,129293.0,73.6224,73.65,73.6133,73.6408,129293.0
2021-04-12 15:35:00,80.18,80.23,80.16,80.22,63323.0,73.6408,73.6867,73.6224,73.6775,63323.0
2021-04-12 15:40:00,80.22,80.26,80.21,80.25,67784.0,73.6775,73.7143,73.6684,73.7051,67784.0
2021-04-12 15:45:00,80.25,80.3,80.25,80.29,132496.0,73.7051,73.751,73.7051,73.7418,132496.0
2021-04-12 15:50:00,80.29,80.35,80.25,80.34,188887.0,73.7418,73.7969,73.7051,73.7878,188887.0
2021-04-12 15:55:00,80.34,80.35,80.26,80.32,260871.0,73.7878,73.7969,73.7143,73.7694,260871.0
2021-04-13 09:30:00,80.21,80.29,80.09,80.2,109039.0,73.6684,73.7418,73.5581,73.6592,109039.0
2021-04-13 09:35:00,80.21,80.24,80.04,80.04,418692.0,73.6684,73.6959,73.5122,73.5122,418692.0
2021-04-13 09:40:00,80.03,80.11,79.98,79.99,205487.0,73.503,73.5765,73.4571,73.4663,205487.0
2021-04-13 09:45:00,79.98,79.98,79.8,79.9,180270.0,73.4571,73.4571,73.2918,73.3836,180270.0
2021-04-13 09:50:00,79.91,80.05,79.9,80.0,95774.0,73.3928,73.5214,73.3836,73.4755,95774.0
2021-04-13 09:55:00,80.0,80.12,79.97,80.02,79685.0,73.4755,73.5857,73.4479,73.4939,79685.0
2021-04-13 10:00:00,80.02,80.12,80.0,80.02,117896.0,73.4939,73.5857,73.4755,73.4939,117896.0
2021-04-13 10:05:00,80.01,80.01,79.87,79.89,76710.0,73.4847,73.4847,73.3561,73.3745,76710.0
2021-04-13 10:10:00,79.9,79.92,79.82,79.86,67810.0,73.3836,73.402,73.3102,73.3469,67810.0
2021-04-13 10:15:00,79.86,79.88,79.78,79.82,44940.0,73.3469,73.3653,73.2734,73.3102,44940.0
2021-04-13 10:20:00,79.84,79.9,79.83,79.89,95163.0,73.3285,73.3836,73.3194,73.3745,95163.0
2021-04-13 10:25:00,79.88,79.89,79.8,79.84,47170.0,73.3653,73.3745,73.2918,73.3285,47170.0
2021-04-13 10:30:00,79.83,79.87,79.79,79.85,90886.0,73.3194,73.3561,73.2826,73.3377,90886.0
2021-04-13 10:35:00,79.84,79.95,79.83,79.9,54484.0,73.3285,73.4296,73.3194,73.3836,54484.0
2021-04-13 10:40:00,79.89,79.96,79.86,79.96,35339.0,73.3745,73.4388,73.3469,73.4388,35339.0
2021-04-13 10:45:00,79.96,80.08,79.95,80.04,44537.0,73.4388,73.549,73.4296,73.5122,44537.0
2021-04-13 10:50:00,80.04,80.07,79.98,80.07,42003.0,73.5122,73.5398,73.4571,73.5398,42003.0
2021-04-13 10:55:00,80.08,80.1,80.0,80.05,46115.0,73.549,73.5673,73.4755,73.5214,46115.0
2021-04-13 11:00:00,80.05,80.1,80.01,80.09,63324.0,73.5214,73.5673,73.4847,73.5581,63324.0
2021-04-13 11:05:00,80.1,80.12,80.01,80.03,39630.0,73.5673,73.5857,73.4847,73.503,39630.0
2021-04-13 11:10:00,80.03,80.03,79.94,79.97,31324.0,73.503,73.503,73.4204,73.4479,31324.0
2021-04-13 11:15:00,79.99,80.05,79.97,80.05,53707.0,73.4663,73.5214,73.4479,73.5214,53707.0
2021-04-13 11:20:00,80.05,80.12,80.03,80.06,43501.0,73.5214,73.5857,73.503,73.5306,43501.0
2021-04-13 11:25:00,80.07,80.15,80.07,80.13,26269.0,73.5398,73.6133,73.5398,73.5949,26269.0
2021-04-13 11:30:00,80.15,80.2,80.13,80.15,32613.0,73.6133,73.6592,73.5949,73.6133,32613.0
2021-04-13 11:35:00,80.16,80.22,80.13,80.13,46415.0,73.6224,73.6775,73.5949,73.5949,46415.0
2021-04-13 11:40:00,80.14,80.15,80.12,80.15,19025.0,73.6041,73.6133,73.5857,73.6133,19025.0
2021-04-13 11:45:00,80.15,80.24,80.14,80.21,16838.0,73.6133,73.6959,73.6041,73.6684,16838.0
2021-04-13 11:50:00,80.22,80.24,80.2,80.23,20690.0,73.6775,73.6959,73.6592,73.6867,20690.0
2021-04-13 11:55:00,80.24,80.24,80.2,80.22,22578.0,73.6959,73.6959,73.6592,73.6775,22578.0
2021-04-13 12:00:00,80.22,80.24,80.2,80.2,32569.0,73.6775,73.6959,73.6592,73.6592,32569.0
2021-04-13 12:05:00,80.18,80.18,80.13,80.13,13977.0,73.6408,73.6408,73.5949,73.5949,13977.0
2021-04-13 12:10:00,80.12,80.14,80.06,80.09,19243.0,73.5857,73.6041,73.5306,73.5581,19243.0
2021-04-13 12:15:00,80.09,80.12,80.04,80.07,75374.0,73.5581,73.5857,73.5122,73.5398,75374.0
2021-04-13 12:20:00,80.06,80.06,80.0,80.01,63257.0,73.5306,73.5306,73.4755,73.4847,63257.0
2021-04-13 12:25:00,80.01,80.01,79.92,79.94,17886.0,73.4847,73.4847,73.402,73.4204,17886.0
2021-04-13 12:30:00,79.93,79.93,79.85,79.86,15095.0,73.4112,73.4112,73.3377,73.3469,15095.0
2021-04-13 12:35:00,79.86,79.92,79.85,79.91,28688.0,73.3469,73.402,73.3377,73.3928,28688.0
2021-04-13 12:40:00,79.91,79.91,79.79,79.81,51669.0,73.3928,73.3928,73.2826,73.301,51669.0
2021-04-13 12:45:00,79.81,79.85,79.78,79.85,48028.0,73.301,73.3377,73.2734,73.3377,48028.0
2021-04-13 12:50:00,79.86,79.87,79.82,79.87,20491.0,73.3469,73.3561,73.3102,73.3561,20491.0
2021-04-13 12:55:00,79.86,79.86,79.81,79.83,24058.0,73.3469,73.3469,73.301,73.3194,24058.0
2021-04-13 13:00:00,79.82,79.82,79.78,79.79,59956.0,73.3102,73.3102,73.2734,73.2826,59956.0
2021-04-13 13:05:00,79.79,79.87,79.79,79.87,91318.0,73.2826,73.3561,73.2826,73.3561,91318.0
2021-04-13 13:10:00,79.86,79.92,79.86,79.92,18135.0,73.3469,73.402,73.3469,73.402,18135.0
2021-04-13 13:15:00,79.91,79.91,79.84,79.86,19876.0,73.3928,73.3928,73.3285,73.3469,19876.0
2021-04-13 13:20:00,79.86,79.87,79.81,79.84,9695.0,73.3469,73.3561,73.301,73.3285,9695.0
2021-04-13 13:25:00,79.84,79.88,79.83,79.88,10852.0,73.3285,73.3653,73.3194,73.3653,10852.0
2021-04-13 13:30:00,79.88,79.94,79.87,79.94,29125.0,73.3653,73.4204,73.3561,73.4204,29125.0
2021-04-13 13:35:00,79.93,80.02,79.93,80.02,17891.0,73.4112,73.4939,73.4112,73.4939,17891.0
2021-04-13 13:40:00,80.01,80.03,79.99,80.02,18403.0,73.4847,73.503,73.4663,73.4939,18403.0
2021-04-13 13:45:00,80.02,80.04,79.99,80.01,16261.0,73.4939,73.5122,73.4663,73.4847,16261.0
2021-04-13 13:50:00,80.01,80.06,80.01,80.04,28845.0,73.4847,73.5306,73.4847,73.5122,28845.0
2021-04-13 13:55:00,80.05,80.1,80.04,80.09,12250.0,73.5214,73.5673,73.5122,73.5581,12250.0
2021-04-13 14:00:00,80.09,80.16,80.08,80.16,35568.0,73.5581,73.6224,73.549,73.6224,35568.0
2021-04-13 14:05:00,80.17,80.21,80.13,80.18,19868.0,73.6316,73.6684,73.5949,73.6408,19868.0
2021-04-13 14:10:00,80.19,80.28,80.19,80.25,34790.0,73.65,73.7327,73.65,73.7051,34790.0
2021-04-13 14:15:00,80.25,80.28,80.21,80.23,19651.0,73.7051,73.7327,73.6684,73.6867,19651.0
2021-04-13 14:20:00,80.23,80.23,80.2,80.23,24915.0,73.6867,73.6867,73.6592,73.6867,24915.0
2021-04-13 14:25:00,80.24,80.28,80.21,80.25,19202.0,73.6959,73.7327,73.6684,73.7051,19202.0
2021-04-13 14:30:00,80.24,80.3,80.22,80.26,33577.0,73.6959,73.751,73.6775,73.7143,33577.0
2021-04-13 14:35:00,80.26,80.27,80.2,80.2,20582.0,73.7143,73.7235,73.6592,73.6592,20582.0
2021-04-13 14:40:00,80.2,80.23,80.18,80.2,21476.0,73.6592,73.6867,73.6408,73.6592,21476.0
2021-04-13 14:45:00,80.2,80.21,80.16,80.19,19451.0,73.6592,73.6684,73.6224,73.65,19451.0
2021-04-13 14:50:00,80.19,80.22,80.16,80.17,20461.0,73.65,73.6775,73.6224,73.6316,20461.0
2021-04-13 14:55:00,80.16,80.22,80.15,80.2,28455.0,73.6224,73.6775,73.6133,73.6592,28455.0
2021-04-13 15:00:00,80.19,80.34,80.19,80.31,35294.0,73.65,73.7878,73.65,73.7602,35294.0
2021-04-13 15:05:00,80.31,80.37,80.31,80.34,50377.0,73.7602,73.8153,73.7602,73.7878,50377.0
2021-04-13 15:10:00,80.35,80.38,80.33,80.34,38568.0,73.7969,73.8245,73.7786,73.7878,38568.0
2021-04-13 15:15:00,80.34,80.35,80.26,80.31,37387.0,73.7878,73.7969,73.7143,73.7602,37387.0
2021-04-13 15:20:00,80.3,80.33,80.24,80.24,36899.0,73.751,73.7786,73.6959,73.6959,36899.0
2021-04-13 15:25:00,80.25,80.26,80.22,80.23,42547.0,73.7051,73.7143,73.6775,73.6867,42547.0
2021-04-13 15:30:00,80.24,80.27,80.22,80.23,74789.0,73.6959,73.7235,73.6775,73.6867,74789.0
2021-04-13 15:35:00,80.24,80.24,80.17,80.19,99190.0,73.6959,73.6959,73.6316,73.65,99190.0
2021-04-13 15:40:00,80.19,80.21,80.15,80.17,61279.0,73.65,73.6684,73.6133,73.6316,61279.0
2021-04-13 15:45:00,80.17,80.18,80.13,80.17,79693.0,73.6316,73.6408,73.5949,73.6316,79693.0
2021-04-13 15:50:00,80.17,80.18,80.11,80.16,114827.0,73.6316,73.6408,73.5765,73.6224,114827.0
2021-04-13 15:55:00,80.16,80.19,80.12,80.13,244876.0,73.6224,73.65,73.5857,73.5949,244876.0
2021-04-14 09:30:00,80.21,80.47,80.17,80.42,168155.0,73.6684,73.9072,73.6316,73.8612,168155.0
2021-04-14 09:35:00,80.42,80.52,80.37,80.39,93387.0,73.8612,73.9531,73.8153,73.8337,93387.0
2021-04-14 09:40:00,80.39,80.56,80.39,80.46,116093.0,73.8337,73.9898,73.8337,73.898,116093.0
2021-04-14 09:45:00,80.44,80.6,80.44,80.58,70571.0,73.8796,74.0266,73.8796,74.0082,70571.0
2021-04-14 09:50:00,80.58,80.68,80.54,80.62,63416.0,74.0082,74.1,73.9714,74.0449,63416.0
2021-04-14 09:55:00,80.62,80.64,80.58,80.58,74086.0,74.0449,74.0633,74.0082,74.0082,74086.0
2021-04-14 10:00:00,80.59,80.63,80.53,80.54,57779.0,74.0174,74.0541,73.9623,73.9714,57779.0
2021-04-14 10:05:00,80.54,80.64,80.48,80.48,58900.0,73.9714,74.0633,73.9163,73.9163,58900.0
2021-04-14 10:10:00,80.48,80.56,80.44,80.53,44300.0,73.9163,73.9898,73.8796,73.9623,44300.0
2021-04-14 10:15:00,80.52,80.53,80.43,80.5,45205.0,73.9531,73.9623,73.8704,73.9347,45205.0
2021-04-14 10:20:00,80.5,80.51,80.4,80.51,66914.0,73.9347,73.9439,73.8429,73.9439,66914.0
2021-04-14 10:25:00,80.52,80.67,80.51,80.64,54938.0,73.9531,74.0908,73.9439,74.0633,54938.0
2021-04-14 10:30:00,80.63,80.77,80.62,80.77,52494.0,74.0541,74.1827,74.0449,74.1827,52494.0
2021-04-14 10:35:00,80.77,80.78,80.71,80.72,64779.0,74.1827,74.1919,74.1276,74.1368,64779.0
2021-04-14 10:40:00,80.72,80.84,80.72,80.81,52742.0,74.1368,74.247,74.1368,74.2194,52742.0
2021-04-14 10:45:00,80.83,80.83,80.73,80.77,69984.0,74.2378,74.2378,74.146,74.1827,69984.0
2021-04-14 10:50:00,80.78,80.87,80.75,80.86,75246.0,74.1919,74.2745,74.1643,74.2654,75246.0
2021-04-14 10:55:00,80.87,80.9,80.85,80.86,46099.0,74.2745,74.3021,74.2562,74.2654,46099.0
2021-04-14 11:00:00,80.86,80.9,80.83,80.85,52888.0,74.2654,74.3021,74.2378,74.2562,52888.0
2021-04-14 11:05:00,80.85,80.92,80.77,80.92,49488.0,74.2562,74.3205,74.1827,74.3205,49488.0
2021-04-14 11:10:00,80.92,80.98,80.9,80.97,42616.0,74.3205,74.3756,74.3021,74.3664,42616.0
2021-04-14 11:15:00,80.98,81.02,80.96,81.01,70242.0,74.3756,74.4123,74.3572,74.4031,70242.0
2021-04-14 11:20:00,80.99,80.99,80.9,80.91,60476.0,74.3847,74.3847,74.3021,74.3113,60476.0
2021-04-14 11:25:00,80.9,81.03,80.87,81.02,39866.0,74.3021,74.4215,74.2745,74.4123,39866.0
2021-04-14 11:30:00,81.01,81.05,80.95,80.95,35949.0,74.4031,74.4399,74.348,74.348,35949.0
2021-04-14 11:35:00,80.95,81.04,80.95,80.98,32730.0,74.348,74.4307,74.348,74.3756,32730.0
2021-04-14 11:40:00,80.98,81.03,80.96,80.96,21294.0,74.3756,74.4215,74.3572,74.3572,21294.0
2021-04-14 11:45:00,80.96,81.01,80.93,80.93,16612.0,74.3572,74.4031,74.3296,74.3296,16612.0
2021-04-14 11:50:00,80.93,80.93,80.84,80.84,12396.0,74.3296,74.3296,74.247,74.247,12396.0
2021-04-14 11:55:00,80.84,80.9,80.84,80.9,24594.0,74.247,74.3021,74.247,74.3021,24594.0
2021-04-14 12:00:00,80.89,80.92,80.86,80.87,30547.0,74.2929,74.3205,74.2654,74.2745,30547.0
2021-04-14 12:05:00,80.87,80.87,80.82,80.86,26655.0,74.2745,74.2745,74.2286,74.2654,26655.0
2021-04-14 12:10:00,80.85,80.87,80.78,80.79,15644.0,74.2562,74.2745,74.1919,74.2011,15644.0
2021-04-14 12:15:00,80.78,80.89,80.77,80.89,21677.0,74.1919,74.2929,74.1827,74.2929,21677.0
2021-04-14 12:20:00,80.9,80.9,80.85,80.85,37575.0,74.3021,74.3021,74.2562,74.2562,37575.0
2021-04-14 12:25:00,80.85,80.89,80.8,80.8,27035.0,74.2562,74.2929,74.2102,74.2102,27035.0
2021-04-14 12:30:00,80.79,80.81,80.77,80.79,13895.0,74.2011,74.2194,74.1827,74.2011,13895.0
2021-04-14 12:35:00,80.79,80.85,80.79,80.84,28526.0,74.2011,74.2562,74.2011,74.247,28526.0
2021-04-14 12:40:00,80.85,80.89,80.85,80.87,31955.0,74.2562,74.2929,74.2562,74.2745,31955.0
2021-04-14 12:45:00,80.86,80.87,80.84,80.84,20062.0,74.2654,74.2745,74.247,74.247,20062.0
2021-04-14 12:50:00,80.85,80.88,80.83,80.87,13851.0,74.2562,74.2837,74.2378,74.2745,13851.0
2021-04-14 12:55:00,80.88,80.91,80.86,80.86,13615.0,74.2837,74.3113,74.2654,74.2654,13615.0
2021-04-14 13:00:00,80.87,80.87,80.82,80.82,33869.0,74.2745,74.2745,74.2286,74.2286,33869.0
2021-04-14 13:05:00,80.82,80.83,80.78,80.79,21979.0,74.2286,74.2378,74.1919,74.2011,21979.0
2021-04-14 13:10:00,80.78,80.79,80.76,80.78,12463.0,74.1919,74.2011,74.1735,74.1919,12463.0
2021-04-14 13:15:00,80.77,80.83,80.77,80.8,22080.0,74.1827,74.2378,74.1827,74.2102,22080.0
2021-04-14 13:20:00,80.81,80.87,80.8,80.86,39457.0,74.2194,74.2745,74.2102,74.2654,39457.0
2021-04-14 13:25:00,80.87,80.9,80.86,80.88,14901.0,74.2745,74.3021,74.2654,74.2837,14901.0
2021-04-14 13:30:00,80.88,80.91,80.85,80.85,63488.0,74.2837,74.3113,74.2562,74.2562,63488.0
2021-04-14 13:35:00,80.84,80.85,80.82,80.82,33702.0,74.247,74.2562,74.2286,74.2286,33702.0
2021-04-14 13:40:00,80.81,80.87,80.8,80.87,76592.0,74.2194,74.2745,74.2102,74.2745,76592.0
2021-04-14 13:45:00,80.86,80.92,80.85,80.91,13623.0,74.2654,74.3205,74.2562,74.3113,13623.0
2021-04-14 13:50:00,80.9,80.95,80.89,80.92,112966.0,74.3021,74.348,74.2929,74.3205,112966.0
2021-04-14 13:55:00,80.92,80.94,80.7,80.76,168209.0,74.3205,74.3388,74.1184,74.1735,168209.0
2021-04-14 14:00:00,80.76,80.87,80.76,80.87,81262.0,74.1735,74.2745,74.1735,74.2745,81262.0
2021-04-14 14:05:00,80.87,80.87,80.68,80.7,91310.0,74.2745,74.2745,74.1,74.1184,91310.0
2021-04-14 14:10:00,80.69,80.83,80.67,80.81,40774.0,74.1092,74.2378,74.0908,74.2194,40774.0
2021-04-14 14:15:00,80.81,80.83,80.7,80.78,100526.0,74.2194,74.2378,74.1184,74.1919,100526.0
2021-04-14 14:20:00,80.78,80.87,80.78,80.86,36782.0,74.1919,74.2745,74.1919,74.2654,36782.0
2021-04-14 14:25:00,80.87,80.91,80.84,80.86,141659.0,74.2745,74.3113,74.247,74.2654,141659.0
2021-04-14 14:30:00,80.85,80.87,80.73,80.73,29047.0,74.2562,74.2745,74.146,74.146,29047.0
2021-04-14 14:35:00,80.72,80.82,80.72,80.81,46412.0,74.1368,74.2286,74.1368,74.2194,46412.0
2021-04-14 14:40:00,80.82,80.91,80.81,80.88,30620.0,74.2286,74.3113,74.2194,74.2837,30620.0
2021-04-14 14:45:00,80.88,80.9,80.8,80.8,37680.0,74.2837,74.3021,74.2102,74.2102,37680.0
2021-04-14 14:50:00,80.8,80.8,80.72,80.74,43173.0,74.2102,74.2102,74.1368,74.1551,43173.0
2021-04-14 14:55:00,80.74,80.77,80.67,80.69,52635.0,74.1551,74.1827,74.0908,74.1092,52635.0
2021-04-14 15:00:00,80.67,80.69,80.58,80.68,61292.0,74.0908,74.1092,74.0082,74.1,61292.0
2021-04-14 15:05:00,80.67,80.7,80.63,80.66,55822.0,74.0908,74.1184,74.0541,74.0817,55822.0
2021-04-14 15:10:00,80.67,80.71,80.63,80.71,40008.0,74.0908,74.1276,74.0541,74.1276,40008.0
2021-04-14 15:15:00,80.71,80.76,80.69,80.72,54437.0,74.1276,74.1735,74.1092,74.1368,54437.0
2021-04-14 15:20:00,80.72,80.73,80.66,80.73,59771.0,74.1368,74.146,74.0817,74.146,59771.0
2021-04-14 15:25:00,80.74,80.81,80.73,80.8,44172.0,74.1551,74.2194,74.146,74.2102,44172.0
2021-04-14 15:30:00,80.8,80.87,80.79,80.82,181728.0,74.2102,74.2745,74.2011,74.2286,181728.0
2021-04-14 15:35:00,80.82,80.82,80.69,80.74,99289.0,74.2286,74.2286,74.1092,74.1551,99289.0
2021-04-14 15:40:00,80.75,80.75,80.68,80.73,84353.0,74.1643,74.1643,74.1,74.146,84353.0
2021-04-14 15:45:00,80.73,80.77,80.68,80.74,83303.0,74.146,74.1827,74.1,74.1551,83303.0
2021-04-14 15:50:00,80.74,80.76,80.63,80.65,226572.0,74.1551,74.1735,74.0541,74.0725,226572.0
2021-04-14 15:55:00,80.64,80.72,80.62,80.7,220302.0,74.0633,74.1368,74.0449,74.1184,220302.0
2021-04-15 09:30:00,81.12,81.24,80.96,81.04,150330.0,74.5041,74.6144,74.3572,74.4307,150330.0
2021-04-15 09:35:00,81.03,81.16,80.98,81.07,80077.0,74.4215,74.5409,74.3756,74.4582,80077.0
2021-04-15 09:40:00,81.06,81.22,80.94,80.94,80697.0,74.449,74.596,74.3388,74.3388,80697.0
2021-04-15 09:45:00,80.94,81.02,80.89,80.92,107025.0,74.3388,74.4123,74.2929,74.3205,107025.0
2021-04-15 09:50:00,80.92,80.97,80.8,80.95,102009.0,74.3205,74.3664,74.2102,74.348,102009.0
2021-04-15 09:55:00,80.95,81.03,80.93,81.03,149132.0,74.348,74.4215,74.3296,74.4215,149132.0
2021-04-15 10:00:00,81.04,81.09,80.92,81.05,76094.0,74.4307,74.4766,74.3205,74.4399,76094.0
2021-04-15 10:05:00,81.05,81.13,81.01,81.02,85092.0,74.4399,74.5133,74.4031,74.4123,85092.0
2021-04-15 10:10:00,81.02,81.06,80.95,80.97,61027.0,74.4123,74.449,74.348,74.3664,61027.0
2021-04-15 10:15:00,80.97,80.98,80.9,80.92,63330.0,74.3664,74.3756,74.3021,74.3205,63330.0
2021-04-15 10:20:00,80.93,81.11,80.92,81.11,55568.0,74.3296,74.495,74.3205,74.495,55568.0
2021-04-15 10:25:00,81.12,81.16,81.09,81.14,54218.0,74.5041,74.5409,74.4766,74.5225,54218.0
2021-04-15 10:30:00,81.14,81.27,81.14,81.18,185378.0,74.5225,74.6419,74.5225,74.5593,185378.0
2021-04-15 10:35:00,81.17,81.23,81.14,81.19,67374.0,74.5501,74.6052,74.5225,74.5684,67374.0
2021-04-15 10:40:00,81.19,81.32,81.16,81.31,59999.0,74.5684,74.6878,74.5409,74.6787,59999.0
2021-04-15 10:45:00,81.32,81.37,81.31,81.32,70960.0,74.6878,74.7338,74.6787,74.6878,70960.0
2021-04-15 10:50:00,81.32,81.34,81.26,81.27,59158.0,74.6878,74.7062,74.6327,74.6419,59158.0
2021-04-15 10:55:00,81.28,81.37,81.28,81.37,64645.0,74.6511,74.7338,74.6511,74.7338,64645.0
2021-04-15 11:00:00,81.37,81.49,81.36,81.44,62828.0,74.7338,74.844,74.7246,74.798,62828.0
2021-04-15 11:05:00,81.44,81.52,81.44,81.46,83388.0,74.798,74.8715,74.798,74.8164,83388.0
2021-04-15 11:10:00,81.46,81.47,81.4,81.43,128188.0,74.8164,74.8256,74.7613,74.7889,128188.0
2021-04-15 11:15:00,81.43,81.43,81.34,81.35,59260.0,74.7889,74.7889,74.7062,74.7154,59260.0
2021-04-15 11:20:00,81.35,81.37,81.3,81.32,38979.0,74.7154,74.7338,74.6695,74.6878,38979.0
2021-04-15 11:25:00,81.32,81.33,81.26,81.27,45541.0,74.6878,74.697,74.6327,74.6419,45541.0
2021-04-15 11:30:00,81.28,81.35,81.25,81.34,89071.0,74.6511,74.7154,74.6235,74.7062,89071.0
2021-04-15 11:35:00,81.34,81.43,81.34,81.38,28820.0,74.7062,74.7889,74.7062,74.7429,28820.0
2021-04-15 11:40:00,81.38,81.43,81.35,81.41,40140.0,74.7429,74.7889,74.7154,74.7705,40140.0
2021-04-15 11:45:00,81.41,81.5,81.39,81.49,39382.0,74.7705,74.8532,74.7521,74.844,39382.0
2021-04-15 11:50:00,81.48,81.54,81.48,81.52,46803.0,74.8348,74.8899,74.8348,74.8715,46803.0
2021-04-15 11:55:00,81.52,81.55,81.49,81.53,39553.0,74.8715,74.8991,74.844,74.8807,39553.0
2021-04-15 12:00:00,81.54,81.58,81.51,81.56,34790.0,74.8899,74.9266,74.8623,74.9083,34790.0
2021-04-15 12:05:00,81.57,81.64,81.57,81.63,44081.0,74.9174,74.9817,74.9174,74.9726,44081.0
2021-04-15 12:10:00,81.64,81.65,81.59,81.59,19681.0,74.9817,74.9909,74.9358,74.9358,19681.0
2021-04-15 12:15:00,81.61,81.67,81.59,81.66,43664.0,74.9542,75.0093,74.9358,75.0001,43664.0
2021-04-15 12:20:00,81.66,81.66,81.6,81.6,26719.0,75.0001,75.0001,74.945,74.945,26719.0
2021-04-15 12:25:00,81.59,81.64,81.58,81.63,20518.0,74.9358,74.9817,74.9266,74.9726,20518.0
2021-04-15 12:30:00,81.63,81.65,81.57,81.58,33493.0,74.9726,74.9909,74.9174,74.9266,33493.0
2021-04-15 12:35:00,81.57,81.61,81.55,81.6,48906.0,74.9174,74.9542,74.8991,74.945,48906.0
2021-04-15 12:40:00,81.59,81.63,81.59,81.6,13690.0,74.9358,74.9726,74.9358,74.945,13690.0
2021-04-15 12:45:00,81.61,81.67,81.6,81.66,18101.0,74.9542,75.0093,74.945,75.0001,18101.0
2021-04-15 12:50:00,81.66,81.68,81.61,81.64,19236.0,75.0001,75.0185,74.9542,74.9817,19236.0
2021-04-15 12:55:00,81.65,81.66,81.61,81.61,8344.0,74.9909,75.0001,74.9542,74.9542,8344.0
2021-04-15 13:00:00,81.61,81.64,81.58,81.63,20252.0,74.9542,74.9817,74.9266,74.9726,20252.0
2021-04-15 13:05:00,81.63,81.63,81.58,81.6,18151.0,74.9726,74.9726,74.9266,74.945,18151.0
2021-04-15 13:10:00,81.6,81.61,81.56,81.58,17827.0,74.945,74.9542,74.9083,74.9266,17827.0
2021-04-15 13:15:00,81.58,81.65,81.56,81.65,27584.0,74.9266,74.9909,74.9083,74.9909,27584.0
2021-04-15 13:20:00,81.64,81.7,81.63,81.7,19482.0,74.9817,75.0368,74.9726,75.0368,19482.0
2021-04-15 13:25:00,81.69,81.7,81.65,81.67,42487.0,75.0277,75.0368,74.9909,75.0093,42487.0
2021-04-15 13:30:00,81.67,81.67,81.61,81.65,27074.0,75.0093,75.0093,74.9542,74.9909,27074.0
2021-04-15 13:35:00,81.66,81.67,81.62,81.65,18802.0,75.0001,75.0093,74.9634,74.9909,18802.0
2021-04-15 13:40:00,81.65,81.69,81.63,81.67,16835.0,74.9909,75.0277,74.9726,75.0093,16835.0
2021-04-15 13:45:00,81.68,81.7,81.67,81.68,18041.0,75.0185,75.0368,75.0093,75.0185,18041.0
2021-04-15 13:50:00,81.69,81.7,81.62,81.69,21768.0,75.0277,75.0368,74.9634,75.0277,21768.0
2021-04-15 13:55:00,81.69,81.72,81.64,81.66,25632.0,75.0277,75.0552,74.9817,75.0001,25632.0
2021-04-15 14:00:00,81.66,81.74,81.66,81.71,37992.0,75.0001,75.0736,75.0001,75.046,37992.0
2021-04-15 14:05:00,81.72,81.73,81.62,81.63,104913.0,75.0552,75.0644,74.9634,74.9726,104913.0
2021-04-15 14:10:00,81.64,81.67,81.6,81.62,25589.0,74.9817,75.0093,74.945,74.9634,25589.0
2021-04-15 14:15:00,81.61,81.71,81.61,81.71,69282.0,74.9542,75.046,74.9542,75.046,69282.0
2021-04-15 14:20:00,81.71,81.77,81.69,81.76,38370.0,75.046,75.1011,75.0277,75.092,38370.0
2021-04-15 14:25:00,81.77,81.79,81.72,81.75,20164.0,75.1011,75.1195,75.0552,75.0828,20164.0
2021-04-15 14:30:00,81.75,81.82,81.75,81.8,53719.0,75.0828,75.1471,75.0828,75.1287,53719.0
2021-04-15 14:35:00,81.79,81.8,81.77,81.79,17652.0,75.1195,75.1287,75.1011,75.1195,17652.0
2021-04-15 14:40:00,81.79,81.81,81.76,81.77,21915.0,75.1195,75.1379,75.092,75.1011,21915.0
2021-04-15 14:45:00,81.77,81.77,81.71,81.72,31724.0,75.1011,75.1011,75.046,75.0552,31724.0
2021-04-15 14:50:00,81.72,81.73,81.66,81.68,21775.0,75.0552,75.0644,75.0001,75.0185,21775.0
2021-04-15 14:55:00,81.68,81.69,81.65,81.67,38462.0,75.0185,75.0277,74.9909,75.0093,38462.0
2021-04-15 15:00:00,81.68,81.69,81.65,81.69,36836.0,75.0185,75.0277,74.9909,75.0277,36836.0
2021-04-15 15:05:00,81.69,81.69,81.61,81.62,50066.0,75.0277,75.0277,74.9542,74.9634,50066.0
2021-04-15 15:10:00,81.62,81.63,81.56,81.59,63143.0,74.9634,74.9726,74.9083,74.9358,63143.0
2021-04-15 15:15:00,81.59,81.63,81.56,81.62,50308.0,74.9358,74.9726,74.9083,74.9634,50308.0
2021-04-15 15:20:00,81.62,81.62,81.51,81.53,88519.0,74.9634,74.9634,74.8623,74.8807,88519.0
2021-04-15 15:25:00,81.54,81.54,81.47,81.5,50635.0,74.8899,74.8899,74.8256,74.8532,50635.0
2021-04-15 15:30:00,81.5,81.61,81.5,81.59,115754.0,74.8532,74.9542,74.8532,74.9358,115754.0
2021-04-15 15:35:00,81.59,81.6,81.51,81.56,217736.0,74.9358,74.945,74.8623,74.9083,217736.0
2021-04-15 15:40:00,81.56,81.61,81.52,81.61,77832.0,74.9083,74.9542,74.8715,74.9542,77832.0
2021-04-15 15:45:00,81.6,81.74,81.59,81.62,148791.0,74.945,75.0736,74.9358,74.9634,148791.0
2021-04-15 15:50:00,81.62,81.68,81.59,81.59,185150.0,74.9634,75.0185,74.9358,74.9358,185150.0
2021-04-15 15:55:00,81.6,81.68,81.58,81.67,424427.0,74.945,75.0185,74.9266,75.0093,424427.0
2021-04-16 09:30:00,82.62,82.82,82.44,82.73,283021.0,75.8818,76.0655,75.7165,75.9828,283021.0
2021-04-16 09:35:00,82.75,82.88,82.67,82.76,259790.0,76.0012,76.1206,75.9277,76.0104,259790.0
2021-04-16 09:40:00,82.77,82.77,82.58,82.63,126431.0,76.0196,76.0196,75.8451,75.891,126431.0
2021-04-16 09:45:00,82.63,82.8,82.56,82.7,148220.0,75.891,76.0471,75.8267,75.9553,148220.0
2021-04-16 09:50:00,82.7,82.75,82.58,82.65,165892.0,75.9553,76.0012,75.8451,75.9094,165892.0
2021-04-16 09:55:00,82.66,82.69,82.51,82.52,127465.0,75.9185,75.9461,75.7808,75.79,127465.0
2021-04-16 10:00:00,82.52,82.58,82.4,82.53,103290.0,75.79,75.8451,75.6798,75.7992,103290.0
2021-04-16 10:05:00,82.53,82.72,82.52,82.63,67304.0,75.7992,75.9737,75.79,75.891,67304.0
2021-04-16 10:10:00,82.64,82.66,82.53,82.56,80067.0,75.9002,75.9185,75.7992,75.8267,80067.0
2021-04-16 10:15:00,82.55,82.67,82.53,82.64,51418.0,75.8175,75.9277,75.7992,75.9002,51418.0
2021-04-16 10:20:00,82.64,82.66,82.57,82.6,37517.0,75.9002,75.9185,75.8359,75.8634,37517.0
2021-04-16 10:25:00,82.6,82.6,82.5,82.51,88351.0,75.8634,75.8634,75.7716,75.7808,88351.0
2021-04-16 10:30:00,82.51,82.55,82.47,82.51,54943.0,75.7808,75.8175,75.744,75.7808,54943.0
2021-04-16 10:35:00,82.5,82.6,82.43,82.6,71945.0,75.7716,75.8634,75.7073,75.8634,71945.0
2021-04-16 10:40:00,82.61,82.67,82.59,82.64,45209.0,75.8726,75.9277,75.8543,75.9002,45209.0
2021-04-16 10:45:00,82.64,82.66,82.55,82.66,52975.0,75.9002,75.9185,75.8175,75.9185,52975.0
2021-04-16 10:50:00,82.65,82.65,82.57,82.58,24709.0,75.9094,75.9094,75.8359,75.8451,24709.0
2021-04-16 10:55:00,82.58,82.61,82.55,82.56,69844.0,75.8451,75.8726,75.8175,75.8267,69844.0
2021-04-16 11:00:00,82.55,82.62,82.55,82.61,46104.0,75.8175,75.8818,75.8175,75.8726,46104.0
2021-04-16 11:05:00,82.63,82.73,82.63,82.73,27892.0,75.891,75.9828,75.891,75.9828,27892.0
2021-04-16 11:10:00,82.72,82.72,82.59,82.64,47162.0,75.9737,75.9737,75.8543,75.9002,47162.0
2021-04-16 11:15:00,82.64,82.68,82.6,82.62,66173.0,75.9002,75.9369,75.8634,75.8818,66173.0
2021-04-16 11:20:00,82.61,82.66,82.58,82.58,22345.0,75.8726,75.9185,75.8451,75.8451,22345.0
2021-04-16 11:25:00,82.57,82.62,82.53,82.54,58632.0,75.8359,75.8818,75.7992,75.8083,58632.0
2021-04-16 11:30:00,82.55,82.59,82.53,82.57,36793.0,75.8175,75.8543,75.7992,75.8359,36793.0
2021-04-16 11:35:00,82.56,82.58,82.52,82.52,23462.0,75.8267,75.8451,75.79,75.79,23462.0
2021-04-16 11:40:00,82.53,82.54,82.48,82.54,29108.0,75.7992,75.8083,75.7532,75.8083,29108.0
2021-04-16 11:45:00,82.54,82.61,82.53,82.57,35214.0,75.8083,75.8726,75.7992,75.8359,35214.0
2021-04-16 11:50:00,82.57,82.59,82.55,82.56,16987.0,75.8359,75.8543,75.8175,75.8267,16987.0
2021-04-16 11:55:00,82.57,82.57,82.4,82.41,42918.0,75.8359,75.8359,75.6798,75.6889,42918.0
2021-04-16 12:00:00,82.42,82.52,82.41,82.51,45395.0,75.6981,75.79,75.6889,75.7808,45395.0
2021-04-16 12:05:00,82.51,82.54,82.43,82.43,206368.0,75.7808,75.8083,75.7073,75.7073,206368.0
2021-04-16 12:10:00,82.43,82.48,82.43,82.48,151131.0,75.7073,75.7532,75.7073,75.7532,151131.0
2021-04-16 12:15:00,82.48,82.53,82.47,82.53,18214.0,75.7532,75.7992,75.744,75.7992,18214.0
2021-04-16 12:20:00,82.53,82.54,82.51,82.52,18397.0,75.7992,75.8083,75.7808,75.79,18397.0
2021-04-16 12:25:00,82.52,82.53,82.42,82.43,27384.0,75.79,75.7992,75.6981,75.7073,27384.0
2021-04-16 12:30:00,82.43,82.44,82.35,82.42,29512.0,75.7073,75.7165,75.6338,75.6981,29512.0
2021-04-16 12:35:00,82.41,82.42,82.38,82.39,32018.0,75.6889,75.6981,75.6614,75.6706,32018.0
2021-04-16 12:40:00,82.39,82.43,82.36,82.41,31071.0,75.6706,75.7073,75.643,75.6889,31071.0
2021-04-16 12:45:00,82.42,82.43,82.37,82.39,19673.0,75.6981,75.7073,75.6522,75.6706,19673.0
2021-04-16 12:50:00,82.38,82.39,82.32,82.33,29657.0,75.6614,75.6706,75.6063,75.6155,29657.0
2021-04-16 12:55:00,82.33,82.38,82.33,82.38,15698.0,75.6155,75.6614,75.6155,75.6614,15698.0
2021-04-16 13:00:00,82.39,82.39,82.33,82.34,64436.0,75.6706,75.6706,75.6155,75.6246,64436.0
2021-04-16 13:05:00,82.32,82.38,82.31,82.35,21393.0,75.6063,75.6614,75.5971,75.6338,21393.0
2021-04-16 13:10:00,82.36,82.4,82.36,82.4,12557.0,75.643,75.6798,75.643,75.6798,12557.0
2021-04-16 13:15:00,82.4,82.44,82.39,82.42,35199.0,75.6798,75.7165,75.6706,75.6981,35199.0
2021-04-16 13:20:00,82.42,82.45,82.42,82.44,12620.0,75.6981,75.7257,75.6981,75.7165,12620.0
2021-04-16 13:25:00,82.43,82.54,82.42,82.53,28842.0,75.7073,75.8083,75.6981,75.7992,28842.0
2021-04-16 13:30:00,82.53,82.56,82.51,82.56,24905.0,75.7992,75.8267,75.7808,75.8267,24905.0
2021-04-16 13:35:00,82.56,82.57,82.52,82.54,18086.0,75.8267,75.8359,75.79,75.8083,18086.0
2021-04-16 13:40:00,82.54,82.56,82.52,82.54,21922.0,75.8083,75.8267,75.79,75.8083,21922.0
2021-04-16 13:45:00,82.54,82.57,82.53,82.55,23277.0,75.8083,75.8359,75.7992,75.8175,23277.0
2021-04-16 13:50:00,82.55,82.56,82.53,82.54,22173.0,75.8175,75.8267,75.7992,75.8083,22173.0
2021-04-16 13:55:00,82.54,82.57,82.5,82.51,23949.0,75.8083,75.8359,75.7716,75.7808,23949.0
2021-04-16 14:00:00,82.5,82.57,82.49,82.56,55550.0,75.7716,75.8359,75.7624,75.8267,55550.0
2021-04-16 14:05:00,82.55,82.58,82.54,82.56,25976.0,75.8175,75.8451,75.8083,75.8267,25976.0
2021-04-16 14:10:00,82.57,82.61,82.56,82.58,44536.0,75.8359,75.8726,75.8267,75.8451,44536.0
2021-04-16 14:15:00,82.58,82.62,82.58,82.58,31325.0,75.8451,75.8818,75.8451,75.8451,31325.0
2021-04-16 14:20:00,82.59,82.6,82.56,82.6,24476.0,75.8543,75.8634,75.8267,75.8634,24476.0
2021-04-16 14:25:00,82.6,82.62,82.57,82.58,23825.0,75.8634,75.8818,75.8359,75.8451,23825.0
2021-04-16 14:30:00,82.58,82.63,82.57,82.62,27185.0,75.8451,75.891,75.8359,75.8818,27185.0
2021-04-16 14:35:00,82.62,82.62,82.6,82.62,23647.0,75.8818,75.8818,75.8634,75.8818,23647.0
2021-04-16 14:40:00,82.62,82.67,82.6,82.66,23173.0,75.8818,75.9277,75.8634,75.9185,23173.0
2021-04-16 14:45:00,82.66,82.72,82.65,82.72,32215.0,75.9185,75.9737,75.9094,75.9737,32215.0
2021-04-16 14:50:00,82.73,82.77,82.71,82.74,26126.0,75.9828,76.0196,75.9645,75.992,26126.0
2021-04-16 14:55:00,82.73,82.79,82.73,82.78,18737.0,75.9828,76.0379,75.9828,76.0288,18737.0
2021-04-16 15:00:00,82.78,82.81,82.77,82.77,52635.0,76.0288,76.0563,76.0196,76.0196,52635.0
2021-04-16 15:05:00,82.77,82.8,82.76,82.78,71255.0,76.0196,76.0471,76.0104,76.0288,71255.0
2021-04-16 15:10:00,82.77,82.8,82.76,82.77,30916.0,76.0196,76.0471,76.0104,76.0196,30916.0
2021-04-16 15:15:00,82.78,82.78,82.72,82.74,77905.0,76.0288,76.0288,75.9737,75.992,77905.0
2021-04-16 15:20:00,82.73,82.75,82.69,82.75,166865.0,75.9828,76.0012,75.9461,76.0012,166865.0
2021-04-16 15:25:00,82.74,82.76,82.71,82.75,26878.0,75.992,76.0104,75.9645,76.0012,26878.0
2021-04-16 15:30:00,82.75,82.78,82.72,82.77,68657.0,76.0012,76.0288,75.9737,76.0196,68657.0
2021-04-16 15:35:00,82.76,82.8,82.73,82.77,83832.0,76.0104,76.0471,75.9828,76.0196,83832.0
2021-04-16 15:40:00,82.77,82.78,82.71,82.74,81091.0,76.0196,76.0288,75.9645,75.992,81091.0
2021-04-16 15:45:00,82.73,82.75,82.66,82.7,119522.0,75.9828,76.0012,75.9185,75.9553,119522.0
2021-04-16 15:50:00,82.7,82.76,82.62,82.63,316100.0,75.9553,76.0104,75.8818,75.891,316100.0
2021-04-16 15:55:00,82.63,82.69,82.59,82.64,988171.0,75.891,75.9461,75.8543,75.9002,988171.0
2021-04-19 09:30:00,82.66,82.81,82.31,82.35,217001.0,75.9185,76.0563,75.5971,75.6338,217001.0
2021-04-19 09:35:00,82.36,82.56,82.29,82.51,122474.0,75.643,75.8267,75.5787,75.7808,122474.0
2021-04-19 09:40:00,82.52,82.58,82.42,82.42,84674.0,75.79,75.8451,75.6981,75.6981,84674.0
2021-04-19 09:45:00,82.42,82.62,82.4,82.53,157702.0,75.6981,75.8818,75.6798,75.7992,157702.0
2021-04-19 09:50:00,82.52,82.58,82.44,82.51,118378.0,75.79,75.8451,75.7165,75.7808,118378.0
2021-04-19 09:55:00,82.51,82.62,82.48,82.58,100165.0,75.7808,75.8818,75.7532,75.8451,100165.0
2021-04-19 10:00:00,82.58,82.58,82.38,82.44,166922.0,75.8451,75.8451,75.6614,75.7165,166922.0
2021-04-19 10:05:00,82.43,82.45,82.39,82.42,117175.0,75.7073,75.7257,75.6706,75.6981,117175.0
2021-04-19 10:10:00,82.41,82.45,82.33,82.45,114697.0,75.6889,75.7257,75.6155,75.7257,114697.0
2021-04-19 10:15:00,82.45,82.54,82.39,82.49,104342.0,75.7257,75.8083,75.6706,75.7624,104342.0
2021-04-19 10:20:00,82.49,82.55,82.46,82.54,76606.0,75.7624,75.8175,75.7349,75.8083,76606.0
2021-04-19 10:25:00,82.53,82.54,82.45,82.47,89352.0,75.7992,75.8083,75.7257,75.744,89352.0
2021-04-19 10:30:00,82.48,82.51,82.44,82.45,96305.0,75.7532,75.7808,75.7165,75.7257,96305.0
2021-04-19 10:35:00,82.44,82.5,82.41,82.42,52905.0,75.7165,75.7716,75.6889,75.6981,52905.0
2021-04-19 10:40:00,82.42,82.43,82.21,82.23,64635.0,75.6981,75.7073,75.5052,75.5236,64635.0
2021-04-19 10:45:00,82.23,82.24,82.12,82.14,61342.0,75.5236,75.5328,75.4226,75.441,61342.0
2021-04-19 10:50:00,82.13,82.19,82.09,82.14,86214.0,75.4318,75.4869,75.395,75.441,86214.0
2021-04-19 10:55:00,82.13,82.17,82.02,82.03,91273.0,75.4318,75.4685,75.3307,75.3399,91273.0
2021-04-19 11:00:00,82.04,82.07,81.99,82.0,43294.0,75.3491,75.3767,75.3032,75.3124,43294.0
2021-04-19 11:05:00,82.0,82.04,81.95,81.97,85813.0,75.3124,75.3491,75.2665,75.2848,85813.0
2021-04-19 11:10:00,81.95,81.96,81.83,81.92,126384.0,75.2665,75.2756,75.1562,75.2389,126384.0
2021-04-19 11:15:00,81.93,81.99,81.9,81.98,99995.0,75.2481,75.3032,75.2205,75.294,99995.0
2021-04-19 11:20:00,81.98,81.98,81.9,81.91,44663.0,75.294,75.294,75.2205,75.2297,44663.0
2021-04-19 11:25:00,81.9,82.06,81.9,82.04,56802.0,75.2205,75.3675,75.2205,75.3491,56802.0
2021-04-19 11:30:00,82.05,82.18,82.05,82.16,67150.0,75.3583,75.4777,75.3583,75.4593,67150.0
2021-04-19 11:35:00,82.16,82.19,82.11,82.13,52685.0,75.4593,75.4869,75.4134,75.4318,52685.0
2021-04-19 11:40:00,82.13,82.14,81.95,81.95,102628.0,75.4318,75.441,75.2665,75.2665,102628.0
2021-04-19 11:45:00,81.95,82.07,81.93,82.06,69088.0,75.2665,75.3767,75.2481,75.3675,69088.0
2021-04-19 11:50:00,82.06,82.17,82.06,82.12,56137.0,75.3675,75.4685,75.3675,75.4226,56137.0
2021-04-19 11:55:00,82.12,82.12,82.0,82.0,39248.0,75.4226,75.4226,75.3124,75.3124,39248.0
2021-04-19 12:00:00,82.01,82.08,82.0,82.01,35166.0,75.3216,75.3859,75.3124,75.3216,35166.0
2021-04-19 12:05:00,82.01,82.14,81.99,82.12,48338.0,75.3216,75.441,75.3032,75.4226,48338.0
2021-04-19 12:10:00,82.13,82.15,82.07,82.09,43398.0,75.4318,75.4501,75.3767,75.395,43398.0
2021-04-19 12:15:00,82.09,82.14,82.09,82.11,52611.0,75.395,75.441,75.395,75.4134,52611.0
2021-04-19 12:20:00,82.11,82.16,82.11,82.13,28741.0,75.4134,75.4593,75.4134,75.4318,28741.0
2021-04-19 12:25:00,82.13,82.14,82.02,82.06,56477.0,75.4318,75.441,75.3307,75.3675,56477.0
2021-04-19 12:30:00,82.07,82.08,81.99,82.04,61421.0,75.3767,75.3859,75.3032,75.3491,61421.0
2021-04-19 12:35:00,82.04,82.09,81.98,81.99,26967.0,75.3491,75.395,75.294,75.3032,26967.0
2021-04-19 12:40:00,81.99,81.99,81.92,81.93,57243.0,75.3032,75.3032,75.2389,75.2481,57243.0
2021-04-19 12:45:00,81.93,81.98,81.88,81.95,70871.0,75.2481,75.294,75.2022,75.2665,70871.0
2021-04-19 12:50:00,81.94,81.99,81.91,81.96,42479.0,75.2573,75.3032,75.2297,75.2756,42479.0
2021-04-19 12:55:00,81.96,81.98,81.92,81.92,43111.0,75.2756,75.294,75.2389,75.2389,43111.0
2021-04-19 13:00:00,81.92,81.94,81.88,81.9,65005.0,75.2389,75.2573,75.2022,75.2205,65005.0
2021-04-19 13:05:00,81.91,81.95,81.85,81.85,66145.0,75.2297,75.2665,75.1746,75.1746,66145.0
2021-04-19 13:10:00,81.85,81.93,81.84,81.93,81884.0,75.1746,75.2481,75.1654,75.2481,81884.0
2021-04-19 13:15:00,81.93,81.97,81.93,81.96,39813.0,75.2481,75.2848,75.2481,75.2756,39813.0
2021-04-19 13:20:00,81.96,82.0,81.93,81.94,39942.0,75.2756,75.3124,75.2481,75.2573,39942.0
2021-04-19 13:25:00,81.94,81.95,81.92,81.95,17659.0,75.2573,75.2665,75.2389,75.2665,17659.0
2021-04-19 13:30:00,81.95,81.95,81.88,81.91,22954.0,75.2665,75.2665,75.2022,75.2297,22954.0
2021-04-19 13:35:00,81.9,81.95,81.9,81.9,39624.0,75.2205,75.2665,75.2205,75.2205,39624.0
2021-04-19 13:40:00,81.89,81.91,81.87,81.87,26998.0,75.2113,75.2297,75.193,75.193,26998.0
2021-04-19 13:45:00,81.87,81.99,81.84,81.96,48607.0,75.193,75.3032,75.1654,75.2756,48607.0
2021-04-19 13:50:00,81.96,81.96,81.89,81.89,44238.0,75.2756,75.2756,75.2113,75.2113,44238.0
2021-04-19 13:55:00,81.9,81.95,81.89,81.9,46279.0,75.2205,75.2665,75.2113,75.2205,46279.0
2021-04-19 14:00:00,81.9,81.91,81.85,81.89,45287.0,75.2205,75.2297,75.1746,75.2113,45287.0
2021-04-19 14:05:00,81.89,81.92,81.82,81.84,20968.0,75.2113,75.2389,75.1471,75.1654,20968.0
2021-04-19 14:10:00,81.84,81.94,81.83,81.92,32264.0,75.1654,75.2573,75.1562,75.2389,32264.0
2021-04-19 14:15:00,81.93,81.97,81.92,81.94,29915.0,75.2481,75.2848,75.2389,75.2573,29915.0
2021-04-19 14:20:00,81.95,81.96,81.91,81.95,21848.0,75.2665,75.2756,75.2297,75.2665,21848.0
2021-04-19 14:25:00,81.96,82.01,81.95,82.0,32584.0,75.2756,75.3216,75.2665,75.3124,32584.0
2021-04-19 14:30:00,82.0,82.03,81.98,82.02,33636.0,75.3124,75.3399,75.294,75.3307,33636.0
2021-04-19 14:35:00,82.03,82.03,81.92,81.95,57591.0,75.3399,75.3399,75.2389,75.2665,57591.0
2021-04-19 14:40:00,81.95,82.03,81.93,82.01,107350.0,75.2665,75.3399,75.2481,75.3216,107350.0
2021-04-19 14:45:00,82.01,82.11,81.99,82.09,34118.0,75.3216,75.4134,75.3032,75.395,34118.0
2021-04-19 14:50:00,82.09,82.13,82.09,82.13,19217.0,75.395,75.4318,75.395,75.4318,19217.0
2021-04-19 14:55:00,82.14,82.17,82.11,82.13,51873.0,75.441,75.4685,75.4134,75.4318,51873.0
2021-04-19 15:00:00,82.13,82.15,82.11,82.12,58224.0,75.4318,75.4501,75.4134,75.4226,58224.0
2021-04-19 15:05:00,82.12,82.21,82.11,82.19,71440.0,75.4226,75.5052,75.4134,75.4869,71440.0
2021-04-19 15:10:00,82.19,82.2,82.09,82.11,53427.0,75.4869,75.4961,75.395,75.4134,53427.0
2021-04-19 15:15:00,82.11,82.15,82.07,82.08,83487.0,75.4134,75.4501,75.3767,75.3859,83487.0
2021-04-19 15:20:00,82.08,82.11,82.04,82.11,86909.0,75.3859,75.4134,75.3491,75.4134,86909.0
2021-04-19 15:25:00,82.1,82.14,82.1,82.12,35354.0,75.4042,75.441,75.4042,75.4226,35354.0
2021-04-19 15:30:00,82.12,82.18,82.1,82.16,146295.0,75.4226,75.4777,75.4042,75.4593,146295.0
2021-04-19 15:35:00,82.16,82.21,82.14,82.21,45567.0,75.4593,75.5052,75.441,75.5052,45567.0
2021-04-19 15:40:00,82.21,82.27,82.19,82.26,40344.0,75.5052,75.5604,75.4869,75.5512,40344.0
2021-04-19 15:45:00,82.27,82.27,82.18,82.19,62626.0,75.5604,75.5604,75.4777,75.4869,62626.0
2021-04-19 15:50:00,82.19,82.24,82.17,82.2,205046.0,75.4869,75.5328,75.4685,75.4961,205046.0
2021-04-19 15:55:00,82.2,82.3,82.17,82.3,336011.0,75.4961,75.5879,75.4685,75.5879,336011.0
2021-04-20 09:30:00,82.13,82.2,82.0,82.13,149592.0,75.4318,75.4961,75.3124,75.4318,149592.0
2021-04-20 09:35:00,82.13,82.19,81.98,82.14,127741.0,75.4318,75.4869,75.294,75.441,127741.0
2021-04-20 09:40:00,82.13,82.29,82.09,82.22,142501.0,75.4318,75.5787,75.395,75.5144,142501.0
2021-04-20 09:45:00,82.22,82.25,82.08,82.12,122775.0,75.5144,75.542,75.3859,75.4226,122775.0
2021-04-20 09:50:00,82.13,82.15,81.89,82.06,87091.0,75.4318,75.4501,75.2113,75.3675,87091.0
2021-04-20 09:55:00,82.06,82.1,81.95,82.06,91052.0,75.3675,75.4042,75.2665,75.3675,91052.0
2021-04-20 10:00:00,82.05,82.13,81.94,81.95,128967.0,75.3583,75.4318,75.2573,75.2665,128967.0
2021-04-20 10:05:00,81.94,82.04,81.91,81.92,71946.0,75.2573,75.3491,75.2297,75.2389,71946.0
2021-04-20 10:10:00,81.91,82.01,81.9,81.96,82860.0,75.2297,75.3216,75.2205,75.2756,82860.0
2021-04-20 10:15:00,81.95,82.08,81.95,81.99,49382.0,75.2665,75.3859,75.2665,75.3032,49382.0
2021-04-20 10:20:00,81.99,82.02,81.95,81.95,69679.0,75.3032,75.3307,75.2665,75.2665,69679.0
2021-04-20 10:25:00,81.96,82.01,81.91,81.94,54516.0,75.2756,75.3216,75.2297,75.2573,54516.0
2021-04-20 10:30:00,81.94,81.94,81.78,81.82,109655.0,75.2573,75.2573,75.1103,75.1471,109655.0
2021-04-20 10:35:00,81.8,81.82,81.74,81.77,83371.0,75.1287,75.1471,75.0736,75.1011,83371.0
2021-04-20 10:40:00,81.78,81.78,81.55,81.67,116867.0,75.1103,75.1103,74.8991,75.0093,116867.0
2021-04-20 10:45:00,81.65,81.66,81.48,81.52,79860.0,74.9909,75.0001,74.8348,74.8715,79860.0
2021-04-20 10:50:00,81.49,81.5,81.39,81.4,112193.0,74.844,74.8532,74.7521,74.7613,112193.0
2021-04-20 10:55:00,81.4,81.64,81.39,81.62,114882.0,74.7613,74.9817,74.7521,74.9634,114882.0
2021-04-20 11:00:00,81.61,81.62,81.49,81.59,97549.0,74.9542,74.9634,74.844,74.9358,97549.0
2021-04-20 11:05:00,81.59,81.61,81.53,81.6,49363.0,74.9358,74.9542,74.8807,74.945,49363.0
2021-04-20 11:10:00,81.61,81.61,81.53,81.55,49031.0,74.9542,74.9542,74.8807,74.8991,49031.0
2021-04-20 11:15:00,81.54,81.57,81.46,81.51,98563.0,74.8899,74.9174,74.8164,74.8623,98563.0
2021-04-20 11:20:00,81.52,81.56,81.36,81.4,83499.0,74.8715,74.9083,74.7246,74.7613,83499.0
2021-04-20 11:25:00,81.39,81.49,81.37,81.49,138809.0,74.7521,74.844,74.7338,74.844,138809.0
2021-04-20 11:30:00,81.48,81.51,81.41,81.43,56057.0,74.8348,74.8623,74.7705,74.7889,56057.0
2021-04-20 11:35:00,81.44,81.44,81.24,81.3,47188.0,74.798,74.798,74.6144,74.6695,47188.0
2021-04-20 11:40:00,81.3,81.39,81.28,81.36,69612.0,74.6695,74.7521,74.6511,74.7246,69612.0
2021-04-20 11:45:00,81.36,81.39,81.32,81.38,36492.0,74.7246,74.7521,74.6878,74.7429,36492.0
2021-04-20 11:50:00,81.39,81.39,81.27,81.35,47722.0,74.7521,74.7521,74.6419,74.7154,47722.0
2021-04-20 11:55:00,81.34,81.41,81.33,81.39,26761.0,74.7062,74.7705,74.697,74.7521,26761.0
2021-04-20 12:00:00,81.39,81.4,81.32,81.35,31343.0,74.7521,74.7613,74.6878,74.7154,31343.0
2021-04-20 12:05:00,81.35,81.37,81.29,81.31,29731.0,74.7154,74.7338,74.6603,74.6787,29731.0
2021-04-20 12:10:00,81.32,81.38,81.29,81.38,22299.0,74.6878,74.7429,74.6603,74.7429,22299.0
2021-04-20 12:15:00,81.38,81.46,81.37,81.45,24072.0,74.7429,74.8164,74.7338,74.8072,24072.0
2021-04-20 12:20:00,81.45,81.47,81.44,81.46,18019.0,74.8072,74.8256,74.798,74.8164,18019.0
2021-04-20 12:25:00,81.45,81.51,81.45,81.47,23493.0,74.8072,74.8623,74.8072,74.8256,23493.0
2021-04-20 12:30:00,81.47,81.48,81.43,81.44,16648.0,74.8256,74.8348,74.7889,74.798,16648.0
2021-04-20 12:35:00,81.44,81.44,81.36,81.37,14824.0,74.798,74.798,74.7246,74.7338,14824.0
2021-04-20 12:40:00,81.37,81.37,81.33,81.37,33184.0,74.7338,74.7338,74.697,74.7338,33184.0
2021-04-20 12:45:00,81.37,81.38,81.33,81.34,15882.0,74.7338,74.7429,74.697,74.7062,15882.0
2021-04-20 12:50:00,81.34,81.42,81.34,81.34,30666.0,74.7062,74.7797,74.7062,74.7062,30666.0
2021-04-20 12:55:00,81.34,81.48,81.33,81.47,28275.0,74.7062,74.8348,74.697,74.8256,28275.0
2021-04-20 13:00:00,81.46,81.46,81.36,81.36,24470.0,74.8164,74.8164,74.7246,74.7246,24470.0
2021-04-20 13:05:00,81.36,81.42,81.36,81.39,21442.0,74.7246,74.7797,74.7246,74.7521,21442.0
2021-04-20 13:10:00,81.4,81.51,81.39,81.47,50546.0,74.7613,74.8623,74.7521,74.8256,50546.0
2021-04-20 13:15:00,81.47,81.54,81.45,81.53,34869.0,74.8256,74.8899,74.8072,74.8807,34869.0
2021-04-20 13:20:00,81.53,81.56,81.46,81.48,35689.0,74.8807,74.9083,74.8164,74.8348,35689.0
2021-04-20 13:25:00,81.49,81.49,81.44,81.47,29733.0,74.844,74.844,74.798,74.8256,29733.0
2021-04-20 13:30:00,81.47,81.47,81.35,81.35,24617.0,74.8256,74.8256,74.7154,74.7154,24617.0
2021-04-20 13:35:00,81.35,81.36,81.29,81.32,25722.0,74.7154,74.7246,74.6603,74.6878,25722.0
2021-04-20 13:40:00,81.32,81.32,81.28,81.29,26756.0,74.6878,74.6878,74.6511,74.6603,26756.0
2021-04-20 13:45:00,81.28,81.33,81.25,81.28,32806.0,74.6511,74.697,74.6235,74.6511,32806.0
2021-04-20 13:50:00,81.27,81.32,81.24,81.3,109952.0,74.6419,74.6878,74.6144,74.6695,109952.0
2021-04-20 13:55:00,81.3,81.31,81.24,81.3,26012.0,74.6695,74.6787,74.6144,74.6695,26012.0
2021-04-20 14:00:00,81.29,81.36,81.28,81.36,44136.0,74.6603,74.7246,74.6511,74.7246,44136.0
2021-04-20 14:05:00,81.36,81.4,81.31,81.4,43154.0,74.7246,74.7613,74.6787,74.7613,43154.0
2021-04-20 14:10:00,81.4,81.44,81.37,81.4,27413.0,74.7613,74.798,74.7338,74.7613,27413.0
2021-04-20 14:15:00,81.4,81.41,81.36,81.4,23393.0,74.7613,74.7705,74.7246,74.7613,23393.0
2021-04-20 14:20:00,81.41,81.44,81.38,81.39,25758.0,74.7705,74.798,74.7429,74.7521,25758.0
2021-04-20 14:25:00,81.39,81.41,81.33,81.34,33509.0,74.7521,74.7705,74.697,74.7062,33509.0
2021-04-20 14:30:00,81.34,81.34,81.24,81.25,21676.0,74.7062,74.7062,74.6144,74.6235,21676.0
2021-04-20 14:35:00,81.24,81.29,81.22,81.26,29919.0,74.6144,74.6603,74.596,74.6327,29919.0
2021-04-20 14:40:00,81.27,81.27,81.2,81.25,23638.0,74.6419,74.6419,74.5776,74.6235,23638.0
2021-04-20 14:45:00,81.26,81.27,81.23,81.26,16429.0,74.6327,74.6419,74.6052,74.6327,16429.0
2021-04-20 14:50:00,81.26,81.34,81.25,81.28,20984.0,74.6327,74.7062,74.6235,74.6511,20984.0
2021-04-20 14:55:00,81.28,81.28,81.19,81.2,36314.0,74.6511,74.6511,74.5684,74.5776,36314.0
2021-04-20 15:00:00,81.21,81.27,81.2,81.26,62852.0,74.5868,74.6419,74.5776,74.6327,62852.0
2021-04-20 15:05:00,81.25,81.31,81.25,81.3,54763.0,74.6235,74.6787,74.6235,74.6695,54763.0
2021-04-20 15:10:00,81.31,81.39,81.31,81.38,21013.0,74.6787,74.7521,74.6787,74.7429,21013.0
2021-04-20 15:15:00,81.39,81.42,81.35,81.37,68218.0,74.7521,74.7797,74.7154,74.7338,68218.0
2021-04-20 15:20:00,81.37,81.41,81.36,81.4,44615.0,74.7338,74.7705,74.7246,74.7613,44615.0
2021-04-20 15:25:00,81.41,81.45,81.38,81.42,47443.0,74.7705,74.8072,74.7429,74.7797,47443.0
2021-04-20 15:30:00,81.42,81.43,81.38,81.42,53380.0,74.7797,74.7889,74.7429,74.7797,53380.0
2021-04-20 15:35:00,81.42,81.45,81.39,81.42,70678.0,74.7797,74.8072,74.7521,74.7797,70678.0
2021-04-20 15:40:00,81.41,81.52,81.41,81.5,136151.0,74.7705,74.8715,74.7705,74.8532,136151.0
2021-04-20 15:45:00,81.5,81.57,81.48,81.57,124124.0,74.8532,74.9174,74.8348,74.9174,124124.0
2021-04-20 15:50:00,81.58,81.63,81.54,81.56,121092.0,74.9266,74.9726,74.8899,74.9083,121092.0
2021-04-20 15:55:00,81.56,81.57,81.46,81.49,378899.0,74.9083,74.9174,74.8164,74.844,378899.0
2021-04-21 09:30:00,81.47,81.61,81.41,81.56,307494.0,74.8256,74.9542,74.7705,74.9083,307494.0
2021-04-21 09:35:00,81.56,81.88,81.52,81.88,139243.0,74.9083,75.2022,74.8715,75.2022,139243.0
2021-04-21 09:40:00,81.87,82.01,81.82,81.97,189934.0,75.193,75.3216,75.1471,75.2848,189934.0
2021-04-21 09:45:00,81.96,82.14,81.96,82.14,183690.0,75.2756,75.441,75.2756,75.441,183690.0
2021-04-21 09:50:00,82.14,82.25,82.14,82.16,144430.0,75.441,75.542,75.441,75.4593,144430.0
2021-04-21 09:55:00,82.16,82.22,82.1,82.2,126812.0,75.4593,75.5144,75.4042,75.4961,126812.0
2021-04-21 10:00:00,82.2,82.33,82.19,82.3,114421.0,75.4961,75.6155,75.4869,75.5879,114421.0
2021-04-21 10:05:00,82.3,82.4,82.29,82.37,83091.0,75.5879,75.6798,75.5787,75.6522,83091.0
2021-04-21 10:10:00,82.38,82.41,82.33,82.35,79498.0,75.6614,75.6889,75.6155,75.6338,79498.0
2021-04-21 10:15:00,82.35,82.39,82.28,82.38,119249.0,75.6338,75.6706,75.5695,75.6614,119249.0
2021-04-21 10:20:00,82.38,82.46,82.35,82.46,90073.0,75.6614,75.7349,75.6338,75.7349,90073.0
2021-04-21 10:25:00,82.47,82.48,82.38,82.48,38950.0,75.744,75.7532,75.6614,75.7532,38950.0
2021-04-21 10:30:00,82.47,82.51,82.43,82.46,63200.0,75.744,75.7808,75.7073,75.7349,63200.0
2021-04-21 10:35:00,82.46,82.57,82.46,82.53,62513.0,75.7349,75.8359,75.7349,75.7992,62513.0
2021-04-21 10:40:00,82.54,82.65,82.54,82.64,44323.0,75.8083,75.9094,75.8083,75.9002,44323.0
2021-04-21 10:45:00,82.64,82.68,82.6,82.66,71259.0,75.9002,75.9369,75.8634,75.9185,71259.0
2021-04-21 10:50:00,82.66,82.7,82.61,82.62,70260.0,75.9185,75.9553,75.8726,75.8818,70260.0
2021-04-21 10:55:00,82.62,82.66,82.6,82.66,43471.0,75.8818,75.9185,75.8634,75.9185,43471.0
2021-04-21 11:00:00,82.66,82.73,82.61,82.71,45364.0,75.9185,75.9828,75.8726,75.9645,45364.0
2021-04-21 11:05:00,82.71,82.73,82.59,82.63,61265.0,75.9645,75.9828,75.8543,75.891,61265.0
2021-04-21 11:10:00,82.63,82.66,82.54,82.55,48441.0,75.891,75.9185,75.8083,75.8175,48441.0
2021-04-21 11:15:00,82.54,82.56,82.45,82.48,36756.0,75.8083,75.8267,75.7257,75.7532,36756.0
2021-04-21 11:20:00,82.48,82.48,82.3,82.31,74621.0,75.7532,75.7532,75.5879,75.5971,74621.0
2021-04-21 11:25:00,82.31,82.41,82.31,82.41,53702.0,75.5971,75.6889,75.5971,75.6889,53702.0
2021-04-21 11:30:00,82.4,82.46,82.38,82.39,86505.0,75.6798,75.7349,75.6614,75.6706,86505.0
2021-04-21 11:35:00,82.39,82.47,82.38,82.47,33915.0,75.6706,75.744,75.6614,75.744,33915.0
2021-04-21 11:40:00,82.47,82.52,82.46,82.5,28399.0,75.744,75.79,75.7349,75.7716,28399.0
2021-04-21 11:45:00,82.51,82.58,82.51,82.57,49725.0,75.7808,75.8451,75.7808,75.8359,49725.0
2021-04-21 11:50:00,82.56,82.63,82.56,82.57,23486.0,75.8267,75.891,75.8267,75.8359,23486.0
2021-04-21 11:55:00,82.58,82.65,82.57,82.64,90437.0,75.8451,75.9094,75.8359,75.9002,90437.0
2021-04-21 12:00:00,82.65,82.66,82.58,82.64,42264.0,75.9094,75.9185,75.8451,75.9002,42264.0
2021-04-21 12:05:00,82.64,82.65,82.56,82.59,26993.0,75.9002,75.9094,75.8267,75.8543,26993.0
2021-04-21 12:10:00,82.59,82.62,82.57,82.62,27309.0,75.8543,75.8818,75.8359,75.8818,27309.0
2021-04-21 12:15:00,82.62,82.66,82.62,82.63,35957.0,75.8818,75.9185,75.8818,75.891,35957.0
2021-04-21 12:20:00,82.62,82.63,82.6,82.61,22854.0,75.8818,75.891,75.8634,75.8726,22854.0
2021-04-21 12:25:00,82.61,82.62,82.57,82.57,18418.0,75.8726,75.8818,75.8359,75.8359,18418.0
2021-04-21 12:30:00,82.57,82.59,82.55,82.58,24338.0,75.8359,75.8543,75.8175,75.8451,24338.0
2021-04-21 12:35:00,82.58,82.61,82.58,82.58,29845.0,75.8451,75.8726,75.8451,75.8451,29845.0
2021-04-21 12:40:00,82.58,82.63,82.58,82.59,87712.0,75.8451,75.891,75.8451,75.8543,87712.0
2021-04-21 12:45:00,82.59,82.63,82.58,82.61,45251.0,75.8543,75.891,75.8451,75.8726,45251.0
2021-04-21 12:50:00,82.61,82.61,82.55,82.59,50926.0,75.8726,75.8726,75.8175,75.8543,50926.0
2021-04-21 12:55:00,82.59,82.62,82.59,82.61,34986.0,75.8543,75.8818,75.8543,75.8726,34986.0
2021-04-21 13:00:00,82.61,82.67,82.59,82.6,13678.0,75.8726,75.9277,75.8543,75.8634,13678.0
2021-04-21 13:05:00,82.6,82.61,82.53,82.56,61933.0,75.8634,75.8726,75.7992,75.8267,61933.0
2021-04-21 13:10:00,82.56,82.6,82.55,82.58,25102.0,75.8267,75.8634,75.8175,75.8451,25102.0
2021-04-21 13:15:00,82.57,82.6,82.54,82.57,22774.0,75.8359,75.8634,75.8083,75.8359,22774.0
2021-04-21 13:20:00,82.58,82.63,82.58,82.6,17838.0,75.8451,75.891,75.8451,75.8634,17838.0
2021-04-21 13:25:00,82.6,82.62,82.57,82.6,13769.0,75.8634,75.8818,75.8359,75.8634,13769.0
2021-04-21 13:30:00,82.6,82.64,82.6,82.64,15637.0,75.8634,75.9002,75.8634,75.9002,15637.0
2021-04-21 13:35:00,82.65,82.68,82.63,82.67,13422.0,75.9094,75.9369,75.891,75.9277,13422.0
2021-04-21 13:40:00,82.66,82.69,82.65,82.66,30205.0,75.9185,75.9461,75.9094,75.9185,30205.0
2021-04-21 13:45:00,82.65,82.69,82.65,82.67,59506.0,75.9094,75.9461,75.9094,75.9277,59506.0
2021-04-21 13:50:00,82.67,82.77,82.66,82.77,34943.0,75.9277,76.0196,75.9185,76.0196,34943.0
2021-04-21 13:55:00,82.77,82.79,82.74,82.78,40457.0,76.0196,76.0379,75.992,76.0288,40457.0
2021-04-21 14:00:00,82.79,82.83,82.78,82.83,39769.0,76.0379,76.0747,76.0288,76.0747,39769.0
2021-04-21 14:05:00,82.83,82.87,82.83,82.84,36099.0,76.0747,76.1114,76.0747,76.0839,36099.0
2021-04-21 14:10:00,82.84,82.85,82.82,82.83,35968.0,76.0839,76.0931,76.0655,76.0747,35968.0
2021-04-21 14:15:00,82.82,82.89,82.81,82.86,29519.0,76.0655,76.1298,76.0563,76.1022,29519.0
2021-04-21 14:20:00,82.87,82.89,82.85,82.86,34078.0,76.1114,76.1298,76.0931,76.1022,34078.0
2021-04-21 14:25:00,82.86,82.91,82.85,82.85,26817.0,76.1022,76.1482,76.0931,76.0931,26817.0
2021-04-21 14:30:00,82.85,82.89,82.84,82.87,122203.0,76.0931,76.1298,76.0839,76.1114,122203.0
2021-04-21 14:35:00,82.87,82.87,82.84,82.85,87736.0,76.1114,76.1114,76.0839,76.0931,87736.0
2021-04-21 14:40:00,82.85,82.9,82.82,82.82,36178.0,76.0931,76.139,76.0655,76.0655,36178.0
2021-04-21 14:45:00,82.83,82.85,82.79,82.8,29021.0,76.0747,76.0931,76.0379,76.0471,29021.0
2021-04-21 14:50:00,82.8,82.82,82.78,82.81,25535.0,76.0471,76.0655,76.0288,76.0563,25535.0
2021-04-21 14:55:00,82.82,82.84,82.8,82.82,30358.0,76.0655,76.0839,76.0471,76.0655,30358.0
2021-04-21 15:00:00,82.82,82.86,82.8,82.86,15750.0,76.0655,76.1022,76.0471,76.1022,15750.0
2021-04-21 15:05:00,82.86,82.93,82.85,82.92,30389.0,76.1022,76.1665,76.0931,76.1573,30389.0
2021-04-21 15:10:00,82.92,82.99,82.92,82.97,82442.0,76.1573,76.2216,76.1573,76.2033,82442.0
2021-04-21 15:15:00,82.98,83.0,82.9,82.92,55449.0,76.2125,76.2308,76.139,76.1573,55449.0
2021-04-21 15:20:00,82.92,82.98,82.92,82.97,66662.0,76.1573,76.2125,76.1573,76.2033,66662.0
2021-04-21 15:25:00,82.97,82.97,82.88,82.91,46499.0,76.2033,76.2033,76.1206,76.1482,46499.0
2021-04-21 15:30:00,82.91,83.02,82.89,83.02,90805.0,76.1482,76.2492,76.1298,76.2492,90805.0
2021-04-21 15:35:00,83.02,83.05,82.94,82.95,96582.0,76.2492,76.2767,76.1757,76.1849,96582.0
2021-04-21 15:40:00,82.96,82.99,82.91,82.92,66898.0,76.1941,76.2216,76.1482,76.1573,66898.0
2021-04-21 15:45:00,82.93,83.06,82.93,83.05,89845.0,76.1665,76.2859,76.1665,76.2767,89845.0
2021-04-21 15:50:00,83.05,83.07,82.98,83.01,175346.0,76.2767,76.2951,76.2125,76.24,175346.0
2021-04-21 15:55:00,83.02,83.03,82.93,82.97,293346.0,76.2492,76.2584,76.1665,76.2033,293346.0
2021-04-22 09:30:00,82.83,82.83,82.2,82.22,200536.0,76.0747,76.0747,75.4961,75.5144,200536.0
2021-04-22 09:35:00,82.22,82.25,81.99,82.05,205060.0,75.5144,75.542,75.3032,75.3583,205060.0
2021-04-22 09:40:00,82.06,82.26,82.06,82.19,146877.0,75.3675,75.5512,75.3675,75.4869,146877.0
2021-04-22 09:45:00,82.19,82.21,82.02,82.19,173615.0,75.4869,75.5052,75.3307,75.4869,173615.0
2021-04-22 09:50:00,82.19,82.33,82.13,82.3,86200.0,75.4869,75.6155,75.4318,75.5879,86200.0
2021-04-22 09:55:00,82.32,82.36,82.26,82.31,89924.0,75.6063,75.643,75.5512,75.5971,89924.0
2021-04-22 10:00:00,82.31,82.32,82.04,82.12,87733.0,75.5971,75.6063,75.3491,75.4226,87733.0
2021-04-22 10:05:00,82.11,82.33,82.11,82.32,101380.0,75.4134,75.6155,75.4134,75.6063,101380.0
2021-04-22 10:10:00,82.32,82.35,82.18,82.2,71977.0,75.6063,75.6338,75.4777,75.4961,71977.0
2021-04-22 10:15:00,82.2,82.23,81.99,82.0,101855.0,75.4961,75.5236,75.3032,75.3124,101855.0
2021-04-22 10:20:00,82.0,82.01,81.9,81.96,77604.0,75.3124,75.3216,75.2205,75.2756,77604.0
2021-04-22 10:25:00,81.96,82.01,81.89,81.89,73793.0,75.2756,75.3216,75.2113,75.2113,73793.0
2021-04-22 10:30:00,81.88,82.05,81.86,82.01,80267.0,75.2022,75.3583,75.1838,75.3216,80267.0
2021-04-22 10:35:00,82.02,82.11,81.95,82.08,61694.0,75.3307,75.4134,75.2665,75.3859,61694.0
2021-04-22 10:40:00,82.06,82.16,82.05,82.09,70563.0,75.3675,75.4593,75.3583,75.395,70563.0
2021-04-22 10:45:00,82.08,82.12,82.01,82.1,221603.0,75.3859,75.4226,75.3216,75.4042,221603.0
2021-04-22 10:50:00,82.09,82.17,82.04,82.16,64261.0,75.395,75.4685,75.3491,75.4593,64261.0
2021-04-22 10:55:00,82.17,82.17,82.06,82.08,65001.0,75.4685,75.4685,75.3675,75.3859,65001.0
2021-04-22 11:00:00,82.08,82.21,82.08,82.21,62581.0,75.3859,75.5052,75.3859,75.5052,62581.0
2021-04-22 11:05:00,82.21,82.28,82.17,82.26,58509.0,75.5052,75.5695,75.4685,75.5512,58509.0
2021-04-22 11:10:00,82.25,82.3,82.21,82.29,74131.0,75.542,75.5879,75.5052,75.5787,74131.0
2021-04-22 11:15:00,82.28,82.32,82.2,82.2,92819.0,75.5695,75.6063,75.4961,75.4961,92819.0
2021-04-22 11:20:00,82.2,82.24,82.12,82.16,54790.0,75.4961,75.5328,75.4226,75.4593,54790.0
2021-04-22 11:25:00,82.16,82.21,82.15,82.18,60188.0,75.4593,75.5052,75.4501,75.4777,60188.0
2021-04-22 11:30:00,82.18,82.3,82.14,82.29,86394.0,75.4777,75.5879,75.441,75.5787,86394.0
2021-04-22 11:35:00,82.3,82.35,82.29,82.34,83120.0,75.5879,75.6338,75.5787,75.6246,83120.0
2021-04-22 11:40:00,82.33,82.45,82.31,82.45,50463.0,75.6155,75.7257,75.5971,75.7257,50463.0
2021-04-22 11:45:00,82.45,82.47,82.43,82.43,66639.0,75.7257,75.744,75.7073,75.7073,66639.0
2021-04-22 11:50:00,82.44,82.5,82.39,82.5,65990.0,75.7165,75.7716,75.6706,75.7716,65990.0
2021-04-22 11:55:00,82.52,82.52,82.43,82.45,39904.0,75.79,75.79,75.7073,75.7257,39904.0
2021-04-22 12:00:00,82.44,82.49,82.41,82.42,60099.0,75.7165,75.7624,75.6889,75.6981,60099.0
2021-04-22 12:05:00,82.42,82.44,82.41,82.42,42470.0,75.6981,75.7165,75.6889,75.6981,42470.0
2021-04-22 12:10:00,82.43,82.45,82.38,82.39,48051.0,75.7073,75.7257,75.6614,75.6706,48051.0
2021-04-22 12:15:00,82.4,82.45,82.4,82.42,66273.0,75.6798,75.7257,75.6798,75.6981,66273.0
2021-04-22 12:20:00,82.42,82.47,82.41,82.44,33909.0,75.6981,75.744,75.6889,75.7165,33909.0
2021-04-22 12:25:00,82.44,82.48,82.42,82.46,69370.0,75.7165,75.7532,75.6981,75.7349,69370.0
2021-04-22 12:30:00,82.46,82.51,82.44,82.5,39158.0,75.7349,75.7808,75.7165,75.7716,39158.0
2021-04-22 12:35:00,82.5,82.51,82.47,82.47,15080.0,75.7716,75.7808,75.744,75.744,15080.0
2021-04-22 12:40:00,82.47,82.47,82.42,82.42,19599.0,75.744,75.744,75.6981,75.6981,19599.0
2021-04-22 12:45:00,82.42,82.43,82.37,82.42,21672.0,75.6981,75.7073,75.6522,75.6981,21672.0
2021-04-22 12:50:00,82.42,82.48,82.4,82.47,21180.0,75.6981,75.7532,75.6798,75.744,21180.0
2021-04-22 12:55:00,82.47,82.54,82.47,82.52,28669.0,75.744,75.8083,75.744,75.79,28669.0
2021-04-22 13:00:00,82.53,82.53,82.48,82.48,31142.0,75.7992,75.7992,75.7532,75.7532,31142.0
2021-04-22 13:05:00,82.49,82.51,82.01,82.12,247026.0,75.7624,75.7808,75.3216,75.4226,247026.0
2021-04-22 13:10:00,82.11,82.14,81.89,82.13,182066.0,75.4134,75.441,75.2113,75.4318,182066.0
2021-04-22 13:15:00,82.13,82.14,81.93,81.94,82510.0,75.4318,75.441,75.2481,75.2573,82510.0
2021-04-22 13:20:00,81.93,82.16,81.93,82.12,137500.0,75.2481,75.4593,75.2481,75.4226,137500.0
2021-04-22 13:25:00,82.11,82.23,82.06,82.16,53499.0,75.4134,75.5236,75.3675,75.4593,53499.0
2021-04-22 13:30:00,82.17,82.17,82.03,82.16,69725.0,75.4685,75.4685,75.3399,75.4593,69725.0
2021-04-22 13:35:00,82.15,82.16,82.06,82.11,88338.0,75.4501,75.4593,75.3675,75.4134,88338.0
2021-04-22 13:40:00,82.12,82.12,81.77,81.77,97941.0,75.4226,75.4226,75.1011,75.1011,97941.0
2021-04-22 13:45:00,81.78,81.85,81.69,81.73,96041.0,75.1103,75.1746,75.0277,75.0644,96041.0
2021-04-22 13:50:00,81.74,81.76,81.59,81.6,181531.0,75.0736,75.092,74.9358,74.945,181531.0
2021-04-22 13:55:00,81.59,81.74,81.55,81.66,84416.0,74.9358,75.0736,74.8991,75.0001,84416.0
2021-04-22 14:00:00,81.66,81.67,81.51,81.51,112774.0,75.0001,75.0093,74.8623,74.8623,112774.0
2021-04-22 14:05:00,81.5,81.75,81.46,81.74,238159.0,74.8532,75.0828,74.8164,75.0736,238159.0
2021-04-22 14:10:00,81.73,81.74,81.66,81.73,154072.0,75.0644,75.0736,75.0001,75.0644,154072.0
2021-04-22 14:15:00,81.74,81.74,81.66,81.72,83770.0,75.0736,75.0736,75.0001,75.0552,83770.0
2021-04-22 14:20:00,81.74,81.74,81.63,81.69,45973.0,75.0736,75.0736,74.9726,75.0277,45973.0
2021-04-22 14:25:00,81.69,81.83,81.63,81.81,78067.0,75.0277,75.1562,74.9726,75.1379,78067.0
2021-04-22 14:30:00,81.82,81.82,81.73,81.81,34625.0,75.1471,75.1471,75.0644,75.1379,34625.0
2021-04-22 14:35:00,81.81,81.87,81.77,81.82,33431.0,75.1379,75.193,75.1011,75.1471,33431.0
2021-04-22 14:40:00,81.81,81.9,81.79,81.89,43912.0,75.1379,75.2205,75.1195,75.2113,43912.0
2021-04-22 14:45:00,81.89,81.95,81.86,81.92,65968.0,75.2113,75.2665,75.1838,75.2389,65968.0
2021-04-22 14:50:00,81.92,81.95,81.84,81.91,59714.0,75.2389,75.2665,75.1654,75.2297,59714.0
2021-04-22 14:55:00,81.91,81.97,81.86,81.87,51509.0,75.2297,75.2848,75.1838,75.193,51509.0
2021-04-22 15:00:00,81.87,81.94,81.84,81.87,36106.0,75.193,75.2573,75.1654,75.193,36106.0
2021-04-22 15:05:00,81.86,81.89,81.68,81.7,93796.0,75.1838,75.2113,75.0185,75.0368,93796.0
2021-04-22 15:10:00,81.7,81.75,81.66,81.68,59951.0,75.0368,75.0828,75.0001,75.0185,59951.0
2021-04-22 15:15:00,81.68,81.69,81.57,81.63,52042.0,75.0185,75.0277,74.9174,74.9726,52042.0
2021-04-22 15:20:00,81.62,81.64,81.51,81.53,70132.0,74.9634,74.9817,74.8623,74.8807,70132.0
2021-04-22 15:25:00,81.52,81.6,81.5,81.59,89425.0,74.8715,74.945,74.8532,74.9358,89425.0
2021-04-22 15:30:00,81.59,81.7,81.58,81.63,127459.0,74.9358,75.0368,74.9266,74.9726,127459.0
2021-04-22 15:35:00,81.63,81.71,81.6,81.61,86367.0,74.9726,75.046,74.945,74.9542,86367.0
2021-04-22 15:40:00,81.61,81.7,81.58,81.58,135805.0,74.9542,75.0368,74.9266,74.9266,135805.0
2021-04-22 15:45:00,81.59,81.75,81.57,81.57,211349.0,74.9358,75.0828,74.9174,74.9174,211349.0
2021-04-22 15:50:00,81.56,81.63,81.53,81.59,252320.0,74.9083,74.9726,74.8807,74.9358,252320.0
2021-04-22 15:55:00,81.59,81.64,81.52,81.57,411140.0,74.9358,74.9817,74.8715,74.9174,411140.0
2021-04-23 09:30:00,81.93,81.95,81.63,81.73,86948.0,75.2481,75.2665,74.9726,75.0644,86948.0
2021-04-23 09:35:00,81.74,82.04,81.71,82.0,84002.0,75.0736,75.3491,75.046,75.3124,84002.0
2021-04-23 09:40:00,82.01,82.05,81.91,81.98,92034.0,75.3216,75.3583,75.2297,75.294,92034.0
2021-04-23 09:45:00,81.98,82.09,81.91,82.08,109553.0,75.294,75.395,75.2297,75.3859,109553.0
2021-04-23 09:50:00,82.08,82.21,82.06,82.21,81799.0,75.3859,75.5052,75.3675,75.5052,81799.0
2021-04-23 09:55:00,82.21,82.26,82.13,82.26,59904.0,75.5052,75.5512,75.4318,75.5512,59904.0
2021-04-23 10:00:00,82.26,82.36,82.26,82.35,79413.0,75.5512,75.643,75.5512,75.6338,79413.0
2021-04-23 10:05:00,82.34,82.39,82.26,82.27,83787.0,75.6246,75.6706,75.5512,75.5604,83787.0
2021-04-23 10:10:00,82.28,82.3,82.22,82.29,49912.0,75.5695,75.5879,75.5144,75.5787,49912.0
2021-04-23 10:15:00,82.29,82.38,82.25,82.28,79955.0,75.5787,75.6614,75.542,75.5695,79955.0
2021-04-23 10:20:00,82.29,82.38,82.26,82.36,59443.0,75.5787,75.6614,75.5512,75.643,59443.0
2021-04-23 10:25:00,82.37,82.46,82.36,82.46,36660.0,75.6522,75.7349,75.643,75.7349,36660.0
2021-04-23 10:30:00,82.46,82.63,82.43,82.55,69257.0,75.7349,75.891,75.7073,75.8175,69257.0
2021-04-23 10:35:00,82.54,82.69,82.54,82.59,74699.0,75.8083,75.9461,75.8083,75.8543,74699.0
2021-04-23 10:40:00,82.6,82.62,82.51,82.51,55734.0,75.8634,75.8818,75.7808,75.7808,55734.0
2021-04-23 10:45:00,82.51,82.58,82.49,82.58,54323.0,75.7808,75.8451,75.7624,75.8451,54323.0
2021-04-23 10:50:00,82.57,82.62,82.53,82.62,35737.0,75.8359,75.8818,75.7992,75.8818,35737.0
2021-04-23 10:55:00,82.63,82.78,82.62,82.76,66218.0,75.891,76.0288,75.8818,76.0104,66218.0
2021-04-23 11:00:00,82.77,82.79,82.71,82.73,50639.0,76.0196,76.0379,75.9645,75.9828,50639.0
2021-04-23 11:05:00,82.73,82.79,82.68,82.71,43182.0,75.9828,76.0379,75.9369,75.9645,43182.0
2021-04-23 11:10:00,82.72,82.75,82.68,82.73,33923.0,75.9737,76.0012,75.9369,75.9828,33923.0
2021-04-23 11:15:00,82.73,82.8,82.71,82.8,47246.0,75.9828,76.0471,75.9645,76.0471,47246.0
2021-04-23 11:20:00,82.8,82.81,82.67,82.67,35566.0,76.0471,76.0563,75.9277,75.9277,35566.0
2021-04-23 11:25:00,82.66,82.69,82.64,82.66,75250.0,75.9185,75.9461,75.9002,75.9185,75250.0
2021-04-23 11:30:00,82.66,82.69,82.63,82.64,52792.0,75.9185,75.9461,75.891,75.9002,52792.0
2021-04-23 11:35:00,82.63,82.64,82.55,82.56,28309.0,75.891,75.9002,75.8175,75.8267,28309.0
2021-04-23 11:40:00,82.56,82.63,82.54,82.63,44117.0,75.8267,75.891,75.8083,75.891,44117.0
2021-04-23 11:45:00,82.63,82.64,82.59,82.6,26099.0,75.891,75.9002,75.8543,75.8634,26099.0
2021-04-23 11:50:00,82.59,82.64,82.57,82.63,20889.0,75.8543,75.9002,75.8359,75.891,20889.0
2021-04-23 11:55:00,82.63,82.65,82.61,82.63,25537.0,75.891,75.9094,75.8726,75.891,25537.0
2021-04-23 12:00:00,82.63,82.67,82.62,82.63,24214.0,75.891,75.9277,75.8818,75.891,24214.0
2021-04-23 12:05:00,82.62,82.62,82.55,82.59,34145.0,75.8818,75.8818,75.8175,75.8543,34145.0
2021-04-23 12:10:00,82.59,82.62,82.59,82.61,26026.0,75.8543,75.8818,75.8543,75.8726,26026.0
2021-04-23 12:15:00,82.61,82.67,82.61,82.65,21424.0,75.8726,75.9277,75.8726,75.9094,21424.0
2021-04-23 12:20:00,82.66,82.69,82.65,82.67,46572.0,75.9185,75.9461,75.9094,75.9277,46572.0
2021-04-23 12:25:00,82.66,82.68,82.63,82.64,17101.0,75.9185,75.9369,75.891,75.9002,17101.0
2021-04-23 12:30:00,82.67,82.7,82.65,82.7,18532.0,75.9277,75.9553,75.9094,75.9553,18532.0
2021-04-23 12:35:00,82.7,82.73,82.67,82.72,23869.0,75.9553,75.9828,75.9277,75.9737,23869.0
2021-04-23 12:40:00,82.71,82.79,82.71,82.77,15946.0,75.9645,76.0379,75.9645,76.0196,15946.0
2021-04-23 12:45:00,82.77,82.87,82.76,82.87,30657.0,76.0196,76.1114,76.0104,76.1114,30657.0
2021-04-23 12:50:00,82.87,82.9,82.86,82.89,35426.0,76.1114,76.139,76.1022,76.1298,35426.0
2021-04-23 12:55:00,82.89,82.91,82.86,82.89,13888.0,76.1298,76.1482,76.1022,76.1298,13888.0
2021-04-23 13:00:00,82.88,82.9,82.85,82.88,21749.0,76.1206,76.139,76.0931,76.1206,21749.0
2021-04-23 13:05:00,82.88,82.92,82.88,82.92,27271.0,76.1206,76.1573,76.1206,76.1573,27271.0
2021-04-23 13:10:00,82.91,82.93,82.88,82.92,25884.0,76.1482,76.1665,76.1206,76.1573,25884.0
2021-04-23 13:15:00,82.91,82.92,82.86,82.87,30805.0,76.1482,76.1573,76.1022,76.1114,30805.0
2021-04-23 13:20:00,82.87,82.89,82.86,82.87,21650.0,76.1114,76.1298,76.1022,76.1114,21650.0
2021-04-23 13:25:00,82.87,82.9,82.83,82.89,21079.0,76.1114,76.139,76.0747,76.1298,21079.0
2021-04-23 13:30:00,82.89,82.95,82.88,82.91,17162.0,76.1298,76.1849,76.1206,76.1482,17162.0
2021-04-23 13:35:00,82.9,82.91,82.87,82.89,34772.0,76.139,76.1482,76.1114,76.1298,34772.0
2021-04-23 13:40:00,82.89,82.93,82.89,82.92,18833.0,76.1298,76.1665,76.1298,76.1573,18833.0
2021-04-23 13:45:00,82.92,82.99,82.84,82.85,30509.0,76.1573,76.2216,76.0839,76.0931,30509.0
2021-04-23 13:50:00,82.85,82.87,82.78,82.79,23344.0,76.0931,76.1114,76.0288,76.0379,23344.0
2021-04-23 13:55:00,82.78,82.79,82.75,82.77,72457.0,76.0288,76.0379,76.0012,76.0196,72457.0
2021-04-23 14:00:00,82.77,82.79,82.74,82.74,116144.0,76.0196,76.0379,75.992,75.992,116144.0
2021-04-23 14:05:00,82.74,82.8,82.72,82.73,33502.0,75.992,76.0471,75.9737,75.9828,33502.0
2021-04-23 14:10:00,82.73,82.75,82.73,82.74,22262.0,75.9828,76.0012,75.9828,75.992,22262.0
2021-04-23 14:15:00,82.74,82.75,82.71,82.73,39178.0,75.992,76.0012,75.9645,75.9828,39178.0
2021-04-23 14:20:00,82.73,82.78,82.72,82.75,30702.0,75.9828,76.0288,75.9737,76.0012,30702.0
2021-04-23 14:25:00,82.76,82.78,82.72,82.78,39527.0,76.0104,76.0288,75.9737,76.0288,39527.0
2021-04-23 14:30:00,82.78,82.81,82.77,82.78,27760.0,76.0288,76.0563,76.0196,76.0288,27760.0
2021-04-23 14:35:00,82.78,82.85,82.77,82.84,19936.0,76.0288,76.0931,76.0196,76.0839,19936.0
2021-04-23 14:40:00,82.85,82.92,82.85,82.9,16460.0,76.0931,76.1573,76.0931,76.139,16460.0
2021-04-23 14:45:00,82.9,82.93,82.88,82.93,67038.0,76.139,76.1665,76.1206,76.1665,67038.0
2021-04-23 14:50:00,82.93,82.97,82.92,82.95,47677.0,76.1665,76.2033,76.1573,76.1849,47677.0
2021-04-23 14:55:00,82.95,83.01,82.94,82.97,61040.0,76.1849,76.24,76.1757,76.2033,61040.0
2021-04-23 15:00:00,82.97,82.98,82.94,82.95,50669.0,76.2033,76.2125,76.1757,76.1849,50669.0
2021-04-23 15:05:00,82.95,83.0,82.93,82.98,86050.0,76.1849,76.2308,76.1665,76.2125,86050.0
2021-04-23 15:10:00,82.98,83.04,82.97,83.04,50690.0,76.2125,76.2676,76.2033,76.2676,50690.0
2021-04-23 15:15:00,83.04,83.08,83.03,83.08,48298.0,76.2676,76.3043,76.2584,76.3043,48298.0
2021-04-23 15:20:00,83.09,83.12,83.07,83.1,102065.0,76.3135,76.341,76.2951,76.3227,102065.0
2021-04-23 15:25:00,83.11,83.15,83.09,83.09,107373.0,76.3318,76.3686,76.3135,76.3135,107373.0
2021-04-23 15:30:00,83.09,83.17,83.09,83.15,122016.0,76.3135,76.387,76.3135,76.3686,122016.0
2021-04-23 15:35:00,83.15,83.18,83.07,83.1,90891.0,76.3686,76.3961,76.2951,76.3227,90891.0
2021-04-23 15:40:00,83.11,83.12,83.01,83.02,80243.0,76.3318,76.341,76.24,76.2492,80243.0
2021-04-23 15:45:00,83.02,83.02,82.9,82.92,124207.0,76.2492,76.2492,76.139,76.1573,124207.0
2021-04-23 15:50:00,82.92,82.95,82.84,82.87,251775.0,76.1573,76.1849,76.0839,76.1114,251775.0
2021-04-23 15:55:00,82.87,82.94,82.81,82.91,324288.0,76.1114,76.1757,76.0563,76.1482,324288.0
2021-04-26 09:30:00,83.24,83.35,83.07,83.29,127448.0,76.4512,76.5523,76.2951,76.4972,127448.0
2021-04-26 09:35:00,83.3,83.47,83.28,83.39,79124.0,76.5064,76.6625,76.488,76.589,79124.0
2021-04-26 09:40:00,83.38,83.55,83.36,83.52,71990.0,76.5798,76.736,76.5615,76.7084,71990.0
2021-04-26 09:45:00,83.53,83.64,83.5,83.57,141323.0,76.7176,76.8186,76.69,76.7543,141323.0
2021-04-26 09:50:00,83.58,83.63,83.49,83.63,103253.0,76.7635,76.8094,76.6809,76.8094,103253.0
2021-04-26 09:55:00,83.65,83.73,83.61,83.7,60269.0,76.8278,76.9013,76.7911,76.8737,60269.0
2021-04-26 10:00:00,83.7,83.76,83.58,83.74,56548.0,76.8737,76.9288,76.7635,76.9105,56548.0
2021-04-26 10:05:00,83.75,83.8,83.72,83.79,45741.0,76.9197,76.9656,76.8921,76.9564,45741.0
2021-04-26 10:10:00,83.77,83.84,83.72,83.83,77757.0,76.938,77.0023,76.8921,76.9931,77757.0
2021-04-26 10:15:00,83.84,83.88,83.64,83.71,130518.0,77.0023,77.0391,76.8186,76.8829,130518.0
2021-04-26 10:20:00,83.71,83.72,83.62,83.69,67399.0,76.8829,76.8921,76.8003,76.8645,67399.0
2021-04-26 10:25:00,83.68,83.69,83.6,83.65,39618.0,76.8554,76.8645,76.7819,76.8278,39618.0
2021-04-26 10:30:00,83.66,83.71,83.62,83.7,29985.0,76.837,76.8829,76.8003,76.8737,29985.0
2021-04-26 10:35:00,83.71,83.74,83.67,83.67,24965.0,76.8829,76.9105,76.8462,76.8462,24965.0
2021-04-26 10:40:00,83.67,83.69,83.59,83.59,44932.0,76.8462,76.8645,76.7727,76.7727,44932.0
2021-04-26 10:45:00,83.59,83.59,83.5,83.51,32468.0,76.7727,76.7727,76.69,76.6992,32468.0
2021-04-26 10:50:00,83.49,83.57,83.48,83.54,40737.0,76.6809,76.7543,76.6717,76.7268,40737.0
2021-04-26 10:55:00,83.54,83.58,83.52,83.57,29421.0,76.7268,76.7635,76.7084,76.7543,29421.0
2021-04-26 11:00:00,83.58,83.67,83.55,83.65,22502.0,76.7635,76.8462,76.736,76.8278,22502.0
2021-04-26 11:05:00,83.65,83.69,83.61,83.66,13710.0,76.8278,76.8645,76.7911,76.837,13710.0
2021-04-26 11:10:00,83.65,83.65,83.6,83.61,17867.0,76.8278,76.8278,76.7819,76.7911,17867.0
2021-04-26 11:15:00,83.62,83.63,83.53,83.55,31030.0,76.8003,76.8094,76.7176,76.736,31030.0
2021-04-26 11:20:00,83.55,83.59,83.55,83.58,20143.0,76.736,76.7727,76.736,76.7635,20143.0
2021-04-26 11:25:00,83.59,83.6,83.55,83.59,28187.0,76.7727,76.7819,76.736,76.7727,28187.0
2021-04-26 11:30:00,83.59,83.6,83.55,83.56,28426.0,76.7727,76.7819,76.736,76.7451,28426.0
2021-04-26 11:35:00,83.56,83.57,83.49,83.49,16731.0,76.7451,76.7543,76.6809,76.6809,16731.0
2021-04-26 11:40:00,83.49,83.5,83.43,83.43,25280.0,76.6809,76.69,76.6258,76.6258,25280.0
2021-04-26 11:45:00,83.43,83.46,83.43,83.46,25017.0,76.6258,76.6533,76.6258,76.6533,25017.0
2021-04-26 11:50:00,83.46,83.48,83.43,83.48,16034.0,76.6533,76.6717,76.6258,76.6717,16034.0
2021-04-26 11:55:00,83.48,83.53,83.46,83.48,68259.0,76.6717,76.7176,76.6533,76.6717,68259.0
2021-04-26 12:00:00,83.48,83.5,83.45,83.48,39433.0,76.6717,76.69,76.6441,76.6717,39433.0
2021-04-26 12:05:00,83.47,83.47,83.4,83.41,19771.0,76.6625,76.6625,76.5982,76.6074,19771.0
2021-04-26 12:10:00,83.41,83.46,83.41,83.45,24922.0,76.6074,76.6533,76.6074,76.6441,24922.0
2021-04-26 12:15:00,83.45,83.45,83.4,83.4,23253.0,76.6441,76.6441,76.5982,76.5982,23253.0
2021-04-26 12:20:00,83.4,83.45,83.4,83.42,21863.0,76.5982,76.6441,76.5982,76.6166,21863.0
2021-04-26 12:25:00,83.41,83.45,83.4,83.41,29412.0,76.6074,76.6441,76.5982,76.6074,29412.0
2021-04-26 12:30:00,83.42,83.45,83.4,83.44,13405.0,76.6166,76.6441,76.5982,76.6349,13405.0
2021-04-26 12:35:00,83.44,83.49,83.44,83.49,15613.0,76.6349,76.6809,76.6349,76.6809,15613.0
2021-04-26 12:40:00,83.5,83.54,83.5,83.51,14077.0,76.69,76.7268,76.69,76.6992,14077.0
2021-04-26 12:45:00,83.5,83.53,83.47,83.5,20652.0,76.69,76.7176,76.6625,76.69,20652.0
2021-04-26 12:50:00,83.49,83.55,83.49,83.54,13840.0,76.6809,76.736,76.6809,76.7268,13840.0
2021-04-26 12:55:00,83.53,83.53,83.47,83.49,18597.0,76.7176,76.7176,76.6625,76.6809,18597.0
2021-04-26 13:00:00,83.48,83.52,83.48,83.51,9059.0,76.6717,76.7084,76.6717,76.6992,9059.0
2021-04-26 13:05:00,83.51,83.52,83.48,83.49,9206.0,76.6992,76.7084,76.6717,76.6809,9206.0
2021-04-26 13:10:00,83.48,83.51,83.48,83.5,13099.0,76.6717,76.6992,76.6717,76.69,13099.0
2021-04-26 13:15:00,83.5,83.52,83.48,83.52,16438.0,76.69,76.7084,76.6717,76.7084,16438.0
2021-04-26 13:20:00,83.53,83.54,83.46,83.47,10855.0,76.7176,76.7268,76.6533,76.6625,10855.0
2021-04-26 13:25:00,83.47,83.5,83.46,83.47,12018.0,76.6625,76.69,76.6533,76.6625,12018.0
2021-04-26 13:30:00,83.47,83.48,83.43,83.45,17234.0,76.6625,76.6717,76.6258,76.6441,17234.0
2021-04-26 13:35:00,83.45,83.45,83.39,83.41,12844.0,76.6441,76.6441,76.589,76.6074,12844.0
2021-04-26 13:40:00,83.42,83.48,83.41,83.48,12371.0,76.6166,76.6717,76.6074,76.6717,12371.0
2021-04-26 13:45:00,83.48,83.53,83.47,83.53,17817.0,76.6717,76.7176,76.6625,76.7176,17817.0
2021-04-26 13:50:00,83.53,83.54,83.51,83.52,9653.0,76.7176,76.7268,76.6992,76.7084,9653.0
2021-04-26 13:55:00,83.52,83.56,83.5,83.56,75885.0,76.7084,76.7451,76.69,76.7451,75885.0
2021-04-26 14:00:00,83.56,83.61,83.55,83.59,119677.0,76.7451,76.7911,76.736,76.7727,119677.0
2021-04-26 14:05:00,83.59,83.6,83.54,83.56,18450.0,76.7727,76.7819,76.7268,76.7451,18450.0
2021-04-26 14:10:00,83.56,83.56,83.53,83.55,11367.0,76.7451,76.7451,76.7176,76.736,11367.0
2021-04-26 14:15:00,83.55,83.56,83.53,83.55,15683.0,76.736,76.7451,76.7176,76.736,15683.0
2021-04-26 14:20:00,83.54,83.6,83.52,83.59,28453.0,76.7268,76.7819,76.7084,76.7727,28453.0
2021-04-26 14:25:00,83.59,83.59,83.56,83.57,19923.0,76.7727,76.7727,76.7451,76.7543,19923.0
2021-04-26 14:30:00,83.57,83.58,83.52,83.53,33975.0,76.7543,76.7635,76.7084,76.7176,33975.0
2021-04-26 14:35:00,83.53,83.54,83.49,83.51,17431.0,76.7176,76.7268,76.6809,76.6992,17431.0
2021-04-26 14:40:00,83.51,83.55,83.5,83.52,17031.0,76.6992,76.736,76.69,76.7084,17031.0
2021-04-26 14:45:00,83.52,83.54,83.47,83.52,15860.0,76.7084,76.7268,76.6625,76.7084,15860.0
2021-04-26 14:50:00,83.53,83.55,83.5,83.53,25775.0,76.7176,76.736,76.69,76.7176,25775.0
2021-04-26 14:55:00,83.52,83.52,83.47,83.49,29778.0,76.7084,76.7084,76.6625,76.6809,29778.0
2021-04-26 15:00:00,83.48,83.5,83.44,83.47,32227.0,76.6717,76.69,76.6349,76.6625,32227.0
2021-04-26 15:05:00,83.47,83.5,83.47,83.48,19045.0,76.6625,76.69,76.6625,76.6717,19045.0
2021-04-26 15:10:00,83.47,83.49,83.39,83.4,19299.0,76.6625,76.6809,76.589,76.5982,19299.0
2021-04-26 15:15:00,83.4,83.45,83.4,83.45,14303.0,76.5982,76.6441,76.5982,76.6441,14303.0
2021-04-26 15:20:00,83.45,83.49,83.45,83.48,26876.0,76.6441,76.6809,76.6441,76.6717,26876.0
2021-04-26 15:25:00,83.48,83.49,83.23,83.27,81832.0,76.6717,76.6809,76.4421,76.4788,81832.0
2021-04-26 15:30:00,83.26,83.35,83.19,83.34,152203.0,76.4696,76.5523,76.4053,76.5431,152203.0
2021-04-26 15:35:00,83.35,83.43,83.35,83.41,66860.0,76.5523,76.6258,76.5523,76.6074,66860.0
2021-04-26 15:40:00,83.41,83.43,83.34,83.35,95275.0,76.6074,76.6258,76.5431,76.5523,95275.0
2021-04-26 15:45:00,83.35,83.39,83.2,83.2,160213.0,76.5523,76.589,76.4145,76.4145,160213.0
2021-04-26 15:50:00,83.21,83.34,83.2,83.33,116712.0,76.4237,76.5431,76.4145,76.5339,116712.0
2021-04-26 15:55:00,83.34,83.4,83.3,83.4,293159.0,76.5431,76.5982,76.5064,76.5982,293159.0
2021-04-27 09:30:00,83.11,83.11,82.67,82.8,171391.0,76.3318,76.3318,75.9277,76.0471,171391.0
2021-04-27 09:35:00,82.81,83.01,82.69,82.76,226731.0,76.0563,76.24,75.9461,76.0104,226731.0
2021-04-27 09:40:00,82.76,82.85,82.73,82.79,144620.0,76.0104,76.0931,75.9828,76.0379,144620.0
2021-04-27 09:45:00,82.81,82.9,82.71,82.9,101054.0,76.0563,76.139,75.9645,76.139,101054.0
2021-04-27 09:50:00,82.88,83.13,82.87,83.1,139784.0,76.1206,76.3502,76.1114,76.3227,139784.0
2021-04-27 09:55:00,83.1,83.17,83.08,83.12,95624.0,76.3227,76.387,76.3043,76.341,95624.0
2021-04-27 10:00:00,83.13,83.21,83.06,83.17,62124.0,76.3502,76.4237,76.2859,76.387,62124.0
2021-04-27 10:05:00,83.16,83.18,83.07,83.17,30093.0,76.3778,76.3961,76.2951,76.387,30093.0
2021-04-27 10:10:00,83.17,83.17,83.0,83.08,53667.0,76.387,76.387,76.2308,76.3043,53667.0
2021-04-27 10:15:00,83.07,83.07,82.94,83.0,47505.0,76.2951,76.2951,76.1757,76.2308,47505.0
2021-04-27 10:20:00,82.99,82.99,82.89,82.92,41125.0,76.2216,76.2216,76.1298,76.1573,41125.0
2021-04-27 10:25:00,82.92,83.0,82.89,83.0,35796.0,76.1573,76.2308,76.1298,76.2308,35796.0
2021-04-27 10:30:00,83.01,83.03,82.95,82.98,36637.0,76.24,76.2584,76.1849,76.2125,36637.0
2021-04-27 10:35:00,82.98,83.05,82.94,83.04,35314.0,76.2125,76.2767,76.1757,76.2676,35314.0
2021-04-27 10:40:00,83.04,83.11,82.99,83.09,34578.0,76.2676,76.3318,76.2216,76.3135,34578.0
2021-04-27 10:45:00,83.09,83.18,83.09,83.17,24186.0,76.3135,76.3961,76.3135,76.387,24186.0
2021-04-27 10:50:00,83.16,83.18,83.1,83.11,39237.0,76.3778,76.3961,76.3227,76.3318,39237.0
2021-04-27 10:55:00,83.11,83.2,83.1,83.16,125443.0,76.3318,76.4145,76.3227,76.3778,125443.0
2021-04-27 11:00:00,83.17,83.25,83.13,83.17,33443.0,76.387,76.4604,76.3502,76.387,33443.0
2021-04-27 11:05:00,83.18,83.32,83.18,83.26,24239.0,76.3961,76.5247,76.3961,76.4696,24239.0
2021-04-27 11:10:00,83.27,83.28,83.15,83.15,21908.0,76.4788,76.488,76.3686,76.3686,21908.0
2021-04-27 11:15:00,83.15,83.29,83.15,83.25,68376.0,76.3686,76.4972,76.3686,76.4604,68376.0
2021-04-27 11:20:00,83.26,83.31,83.25,83.3,19513.0,76.4696,76.5155,76.4604,76.5064,19513.0
2021-04-27 11:25:00,83.29,83.29,83.19,83.2,22188.0,76.4972,76.4972,76.4053,76.4145,22188.0
2021-04-27 11:30:00,83.2,83.27,83.16,83.18,38911.0,76.4145,76.4788,76.3778,76.3961,38911.0
2021-04-27 11:35:00,83.19,83.3,83.17,83.3,20162.0,76.4053,76.5064,76.387,76.5064,20162.0
2021-04-27 11:40:00,83.3,83.35,83.29,83.34,11735.0,76.5064,76.5523,76.4972,76.5431,11735.0
2021-04-27 11:45:00,83.33,83.36,83.24,83.25,21421.0,76.5339,76.5615,76.4512,76.4604,21421.0
2021-04-27 11:50:00,83.23,83.29,83.23,83.28,18730.0,76.4421,76.4972,76.4421,76.488,18730.0
2021-04-27 11:55:00,83.3,83.36,83.3,83.31,22878.0,76.5064,76.5615,76.5064,76.5155,22878.0
2021-04-27 12:00:00,83.31,83.39,83.31,83.38,20261.0,76.5155,76.589,76.5155,76.5798,20261.0
2021-04-27 12:05:00,83.39,83.4,83.36,83.4,14746.0,76.589,76.5982,76.5615,76.5982,14746.0
2021-04-27 12:10:00,83.4,83.43,83.31,83.32,55404.0,76.5982,76.6258,76.5155,76.5247,55404.0
2021-04-27 12:15:00,83.31,83.35,83.3,83.35,30785.0,76.5155,76.5523,76.5064,76.5523,30785.0
2021-04-27 12:20:00,83.34,83.38,83.32,83.34,74502.0,76.5431,76.5798,76.5247,76.5431,74502.0
2021-04-27 12:25:00,83.34,83.38,83.32,83.38,13467.0,76.5431,76.5798,76.5247,76.5798,13467.0
2021-04-27 12:30:00,83.38,83.39,83.31,83.33,19532.0,76.5798,76.589,76.5155,76.5339,19532.0
2021-04-27 12:35:00,83.32,83.33,83.26,83.26,10580.0,76.5247,76.5339,76.4696,76.4696,10580.0
2021-04-27 12:40:00,83.26,83.26,83.16,83.19,21488.0,76.4696,76.4696,76.3778,76.4053,21488.0
2021-04-27 12:45:00,83.19,83.23,83.17,83.19,21263.0,76.4053,76.4421,76.387,76.4053,21263.0
2021-04-27 12:50:00,83.18,83.19,83.08,83.11,40620.0,76.3961,76.4053,76.3043,76.3318,40620.0
2021-04-27 12:55:00,83.11,83.12,83.08,83.12,19396.0,76.3318,76.341,76.3043,76.341,19396.0
2021-04-27 13:00:00,83.11,83.16,83.05,83.16,23934.0,76.3318,76.3778,76.2767,76.3778,23934.0
2021-04-27 13:05:00,83.17,83.2,83.14,83.2,20957.0,76.387,76.4145,76.3594,76.4145,20957.0
2021-04-27 13:10:00,83.19,83.24,83.19,83.21,23523.0,76.4053,76.4512,76.4053,76.4237,23523.0
2021-04-27 13:15:00,83.2,83.23,83.18,83.19,13869.0,76.4145,76.4421,76.3961,76.4053,13869.0
2021-04-27 13:20:00,83.19,83.24,83.19,83.21,9293.0,76.4053,76.4512,76.4053,76.4237,9293.0
2021-04-27 13:25:00,83.22,83.25,83.21,83.25,14383.0,76.4329,76.4604,76.4237,76.4604,14383.0
2021-04-27 13:30:00,83.25,83.25,83.19,83.2,13754.0,76.4604,76.4604,76.4053,76.4145,13754.0
2021-04-27 13:35:00,83.2,83.23,83.17,83.18,15401.0,76.4145,76.4421,76.387,76.3961,15401.0
2021-04-27 13:40:00,83.17,83.19,83.16,83.18,8448.0,76.387,76.4053,76.3778,76.3961,8448.0
2021-04-27 13:45:00,83.17,83.17,83.12,83.17,18735.0,76.387,76.387,76.341,76.387,18735.0
2021-04-27 13:50:00,83.18,83.21,83.18,83.21,15073.0,76.3961,76.4237,76.3961,76.4237,15073.0
2021-04-27 13:55:00,83.21,83.23,83.19,83.21,15489.0,76.4237,76.4421,76.4053,76.4237,15489.0
2021-04-27 14:00:00,83.22,83.24,83.12,83.13,65985.0,76.4329,76.4512,76.341,76.3502,65985.0
2021-04-27 14:05:00,83.13,83.2,83.13,83.15,13201.0,76.3502,76.4145,76.3502,76.3686,13201.0
2021-04-27 14:10:00,83.15,83.2,83.14,83.19,18182.0,76.3686,76.4145,76.3594,76.4053,18182.0
2021-04-27 14:15:00,83.2,83.21,83.14,83.16,24785.0,76.4145,76.4237,76.3594,76.3778,24785.0
2021-04-27 14:20:00,83.16,83.16,83.12,83.15,78210.0,76.3778,76.3778,76.341,76.3686,78210.0
2021-04-27 14:25:00,83.15,83.16,83.12,83.15,13634.0,76.3686,76.3778,76.341,76.3686,13634.0
2021-04-27 14:30:00,83.14,83.2,83.14,83.19,21085.0,76.3594,76.4145,76.3594,76.4053,21085.0
2021-04-27 14:35:00,83.2,83.23,83.18,83.23,12777.0,76.4145,76.4421,76.3961,76.4421,12777.0
2021-04-27 14:40:00,83.22,83.23,83.18,83.2,22368.0,76.4329,76.4421,76.3961,76.4145,22368.0
2021-04-27 14:45:00,83.2,83.24,83.19,83.22,15972.0,76.4145,76.4512,76.4053,76.4329,15972.0
2021-04-27 14:50:00,83.21,83.22,83.15,83.17,16964.0,76.4237,76.4329,76.3686,76.387,16964.0
2021-04-27 14:55:00,83.18,83.2,83.14,83.17,18159.0,76.3961,76.4145,76.3594,76.387,18159.0
2021-04-27 15:00:00,83.17,83.19,83.14,83.15,20559.0,76.387,76.4053,76.3594,76.3686,20559.0
2021-04-27 15:05:00,83.16,83.17,83.09,83.11,33422.0,76.3778,76.387,76.3135,76.3318,33422.0
2021-04-27 15:10:00,83.11,83.25,83.11,83.24,29543.0,76.3318,76.4604,76.3318,76.4512,29543.0
2021-04-27 15:15:00,83.23,83.28,83.22,83.27,38836.0,76.4421,76.488,76.4329,76.4788,38836.0
2021-04-27 15:20:00,83.27,83.3,83.24,83.27,29012.0,76.4788,76.5064,76.4512,76.4788,29012.0
2021-04-27 15:25:00,83.26,83.26,83.19,83.24,25577.0,76.4696,76.4696,76.4053,76.4512,25577.0
2021-04-27 15:30:00,83.23,83.27,83.19,83.27,42565.0,76.4421,76.4788,76.4053,76.4788,42565.0
2021-04-27 15:35:00,83.27,83.34,83.26,83.31,39406.0,76.4788,76.5431,76.4696,76.5155,39406.0
2021-04-27 15:40:00,83.3,83.3,83.23,83.29,41932.0,76.5064,76.5064,76.4421,76.4972,41932.0
2021-04-27 15:45:00,83.28,83.31,83.26,83.29,104912.0,76.488,76.5155,76.4696,76.4972,104912.0
2021-04-27 15:50:00,83.29,83.3,83.2,83.22,99600.0,76.4972,76.5064,76.4145,76.4329,99600.0
2021-04-27 15:55:00,83.21,83.25,83.16,83.18,220050.0,76.4237,76.4604,76.3778,76.3961,220050.0
2021-04-28 09:30:00,83.18,83.34,83.06,83.31,98982.0,76.3961,76.5431,76.2859,76.5155,98982.0
2021-04-28 09:35:00,83.31,83.47,83.27,83.46,104781.0,76.5155,76.6625,76.4788,76.6533,104781.0
2021-04-28 09:40:00,83.47,83.55,83.47,83.52,120222.0,76.6625,76.736,76.6625,76.7084,120222.0
2021-04-28 09:45:00,83.53,83.53,83.28,83.34,56708.0,76.7176,76.7176,76.488,76.5431,56708.0
2021-04-28 09:50:00,83.34,83.44,83.34,83.38,114527.0,76.5431,76.6349,76.5431,76.5798,114527.0
2021-04-28 09:55:00,83.38,83.54,83.38,83.42,62256.0,76.5798,76.7268,76.5798,76.6166,62256.0
2021-04-28 10:00:00,83.43,83.43,83.24,83.3,80974.0,76.6258,76.6258,76.4512,76.5064,80974.0
2021-04-28 10:05:00,83.3,83.42,83.28,83.39,40445.0,76.5064,76.6166,76.488,76.589,40445.0
2021-04-28 10:10:00,83.38,83.44,83.33,83.37,53256.0,76.5798,76.6349,76.5339,76.5706,53256.0
2021-04-28 10:15:00,83.37,83.48,83.35,83.42,32769.0,76.5706,76.6717,76.5523,76.6166,32769.0
2021-04-28 10:20:00,83.41,83.43,83.34,83.36,31896.0,76.6074,76.6258,76.5431,76.5615,31896.0
2021-04-28 10:25:00,83.33,83.48,83.32,83.48,60726.0,76.5339,76.6717,76.5247,76.6717,60726.0
2021-04-28 10:30:00,83.49,83.53,83.48,83.5,47479.0,76.6809,76.7176,76.6717,76.69,47479.0
2021-04-28 10:35:00,83.49,83.5,83.42,83.45,53105.0,76.6809,76.69,76.6166,76.6441,53105.0
2021-04-28 10:40:00,83.44,83.49,83.41,83.48,50789.0,76.6349,76.6809,76.6074,76.6717,50789.0
2021-04-28 10:45:00,83.48,83.64,83.48,83.61,54740.0,76.6717,76.8186,76.6717,76.7911,54740.0
2021-04-28 10:50:00,83.61,83.67,83.56,83.56,35548.0,76.7911,76.8462,76.7451,76.7451,35548.0
2021-04-28 10:55:00,83.56,83.59,83.53,83.54,75353.0,76.7451,76.7727,76.7176,76.7268,75353.0
2021-04-28 11:00:00,83.54,83.62,83.52,83.58,25494.0,76.7268,76.8003,76.7084,76.7635,25494.0
2021-04-28 11:05:00,83.58,83.63,83.55,83.55,20180.0,76.7635,76.8094,76.736,76.736,20180.0
2021-04-28 11:10:00,83.55,83.55,83.49,83.51,53776.0,76.736,76.736,76.6809,76.6992,53776.0
2021-04-28 11:15:00,83.52,83.56,83.49,83.56,28322.0,76.7084,76.7451,76.6809,76.7451,28322.0
2021-04-28 11:20:00,83.56,83.59,83.5,83.52,16358.0,76.7451,76.7727,76.69,76.7084,16358.0
2021-04-28 11:25:00,83.52,83.52,83.47,83.49,37847.0,76.7084,76.7084,76.6625,76.6809,37847.0
2021-04-28 11:30:00,83.48,83.52,83.48,83.5,22076.0,76.6717,76.7084,76.6717,76.69,22076.0
2021-04-28 11:35:00,83.51,83.56,83.5,83.55,19575.0,76.6992,76.7451,76.69,76.736,19575.0
2021-04-28 11:40:00,83.56,83.58,83.54,83.56,15952.0,76.7451,76.7635,76.7268,76.7451,15952.0
2021-04-28 11:45:00,83.56,83.6,83.52,83.53,44569.0,76.7451,76.7819,76.7084,76.7176,44569.0
2021-04-28 11:50:00,83.54,83.55,83.48,83.52,50161.0,76.7268,76.736,76.6717,76.7084,50161.0
2021-04-28 11:55:00,83.52,83.57,83.51,83.56,20270.0,76.7084,76.7543,76.6992,76.7451,20270.0
2021-04-28 12:00:00,83.56,83.6,83.52,83.59,25551.0,76.7451,76.7819,76.7084,76.7727,25551.0
2021-04-28 12:05:00,83.59,83.66,83.58,83.66,17100.0,76.7727,76.837,76.7635,76.837,17100.0
2021-04-28 12:10:00,83.65,83.7,83.64,83.7,13993.0,76.8278,76.8737,76.8186,76.8737,13993.0
2021-04-28 12:15:00,83.69,83.7,83.64,83.65,30358.0,76.8645,76.8737,76.8186,76.8278,30358.0
2021-04-28 12:20:00,83.65,83.68,83.64,83.67,16239.0,76.8278,76.8554,76.8186,76.8462,16239.0
2021-04-28 12:25:00,83.66,83.67,83.64,83.66,24114.0,76.837,76.8462,76.8186,76.837,24114.0
2021-04-28 12:30:00,83.66,83.66,83.61,83.61,22868.0,76.837,76.837,76.7911,76.7911,22868.0
2021-04-28 12:35:00,83.61,83.63,83.58,83.63,21717.0,76.7911,76.8094,76.7635,76.8094,21717.0
2021-04-28 12:40:00,83.63,83.65,83.61,83.61,18212.0,76.8094,76.8278,76.7911,76.7911,18212.0
2021-04-28 12:45:00,83.61,83.68,83.61,83.68,15273.0,76.7911,76.8554,76.7911,76.8554,15273.0
2021-04-28 12:50:00,83.68,83.69,83.63,83.65,23536.0,76.8554,76.8645,76.8094,76.8278,23536.0
2021-04-28 12:55:00,83.64,83.67,83.61,83.62,23804.0,76.8186,76.8462,76.7911,76.8003,23804.0
2021-04-28 13:00:00,83.61,83.66,83.58,83.59,47912.0,76.7911,76.837,76.7635,76.7727,47912.0
2021-04-28 13:05:00,83.59,83.6,83.55,83.58,20956.0,76.7727,76.7819,76.736,76.7635,20956.0
2021-04-28 13:10:00,83.57,83.6,83.57,83.59,13554.0,76.7543,76.7819,76.7543,76.7727,13554.0
2021-04-28 13:15:00,83.59,83.67,83.58,83.67,9563.0,76.7727,76.8462,76.7635,76.8462,9563.0
2021-04-28 13:20:00,83.66,83.66,83.59,83.6,10207.0,76.837,76.837,76.7727,76.7819,10207.0
2021-04-28 13:25:00,83.61,83.65,83.6,83.64,16604.0,76.7911,76.8278,76.7819,76.8186,16604.0
2021-04-28 13:30:00,83.65,83.65,83.6,83.62,10071.0,76.8278,76.8278,76.7819,76.8003,10071.0
2021-04-28 13:35:00,83.61,83.62,83.57,83.6,12849.0,76.7911,76.8003,76.7543,76.7819,12849.0
2021-04-28 13:40:00,83.59,83.59,83.56,83.57,15015.0,76.7727,76.7727,76.7451,76.7543,15015.0
2021-04-28 13:45:00,83.57,83.59,83.52,83.53,20328.0,76.7543,76.7727,76.7084,76.7176,20328.0
2021-04-28 13:50:00,83.52,83.53,83.47,83.51,71699.0,76.7084,76.7176,76.6625,76.6992,71699.0
2021-04-28 13:55:00,83.51,83.57,83.48,83.5,40742.0,76.6992,76.7543,76.6717,76.69,40742.0
2021-04-28 14:00:00,83.49,83.59,83.42,83.44,107498.0,76.6809,76.7727,76.6166,76.6349,107498.0
2021-04-28 14:05:00,83.45,83.46,83.4,83.45,23839.0,76.6441,76.6533,76.5982,76.6441,23839.0
2021-04-28 14:10:00,83.44,83.49,83.43,83.49,36376.0,76.6349,76.6809,76.6258,76.6809,36376.0
2021-04-28 14:15:00,83.49,83.51,83.43,83.45,19601.0,76.6809,76.6992,76.6258,76.6441,19601.0
2021-04-28 14:20:00,83.44,83.49,83.43,83.47,15340.0,76.6349,76.6809,76.6258,76.6625,15340.0
2021-04-28 14:25:00,83.47,83.48,83.41,83.42,18939.0,76.6625,76.6717,76.6074,76.6166,18939.0
2021-04-28 14:30:00,83.42,83.46,83.38,83.45,96193.0,76.6166,76.6533,76.5798,76.6441,96193.0
2021-04-28 14:35:00,83.46,83.68,83.46,83.65,44582.0,76.6533,76.8554,76.6533,76.8278,44582.0
2021-04-28 14:40:00,83.65,83.72,83.63,83.7,30539.0,76.8278,76.8921,76.8094,76.8737,30539.0
2021-04-28 14:45:00,83.7,83.76,83.56,83.58,71294.0,76.8737,76.9288,76.7451,76.7635,71294.0
2021-04-28 14:50:00,83.58,83.64,83.57,83.62,38426.0,76.7635,76.8186,76.7543,76.8003,38426.0
2021-04-28 14:55:00,83.62,83.63,83.57,83.61,36740.0,76.8003,76.8094,76.7543,76.7911,36740.0
2021-04-28 15:00:00,83.61,83.64,83.57,83.59,45050.0,76.7911,76.8186,76.7543,76.7727,45050.0
2021-04-28 15:05:00,83.58,83.59,83.53,83.55,53848.0,76.7635,76.7727,76.7176,76.736,53848.0
2021-04-28 15:10:00,83.55,83.56,83.35,83.42,78702.0,76.736,76.7451,76.5523,76.6166,78702.0
2021-04-28 15:15:00,83.41,83.46,83.38,83.41,35311.0,76.6074,76.6533,76.5798,76.6074,35311.0
2021-04-28 15:20:00,83.4,83.41,83.37,83.38,19852.0,76.5982,76.6074,76.5706,76.5798,19852.0
2021-04-28 15:25:00,83.38,83.46,83.37,83.44,34191.0,76.5798,76.6533,76.5706,76.6349,34191.0
2021-04-28 15:30:00,83.44,83.44,83.37,83.38,37139.0,76.6349,76.6349,76.5706,76.5798,37139.0
2021-04-28 15:35:00,83.39,83.49,83.38,83.45,61186.0,76.589,76.6809,76.5798,76.6441,61186.0
2021-04-28 15:40:00,83.46,83.5,83.45,83.47,47953.0,76.6533,76.69,76.6441,76.6625,47953.0
2021-04-28 15:45:00,83.47,83.51,83.42,83.46,54310.0,76.6625,76.6992,76.6166,76.6533,54310.0
2021-04-28 15:50:00,83.47,83.48,83.33,83.37,128492.0,76.6625,76.6717,76.5339,76.5706,128492.0
2021-04-28 15:55:00,83.37,83.43,83.32,83.41,336322.0,76.5706,76.6258,76.5247,76.6074,336322.0
2021-04-29 09:30:00,83.92,83.97,83.72,83.78,227012.0,77.0758,77.1217,76.8921,76.9472,227012.0
2021-04-29 09:35:00,83.79,83.87,83.73,83.77,143082.0,76.9564,77.0299,76.9013,76.938,143082.0
2021-04-29 09:40:00,83.78,83.8,83.55,83.59,128231.0,76.9472,76.9656,76.736,76.7727,128231.0
2021-04-29 09:45:00,83.59,83.68,83.53,83.57,82247.0,76.7727,76.8554,76.7176,76.7543,82247.0
2021-04-29 09:50:00,83.57,83.71,83.57,83.64,91803.0,76.7543,76.8829,76.7543,76.8186,91803.0
2021-04-29 09:55:00,83.63,83.76,83.63,83.67,124324.0,76.8094,76.9288,76.8094,76.8462,124324.0
2021-04-29 10:00:00,83.68,83.75,83.64,83.73,69215.0,76.8554,76.9197,76.8186,76.9013,69215.0
2021-04-29 10:05:00,83.72,83.81,83.69,83.79,44534.0,76.8921,76.9748,76.8645,76.9564,44534.0
2021-04-29 10:10:00,83.78,83.84,83.74,83.74,68045.0,76.9472,77.0023,76.9105,76.9105,68045.0
2021-04-29 10:15:00,83.73,83.78,83.71,83.75,73698.0,76.9013,76.9472,76.8829,76.9197,73698.0
2021-04-29 10:20:00,83.75,83.77,83.69,83.73,43310.0,76.9197,76.938,76.8645,76.9013,43310.0
2021-04-29 10:25:00,83.73,83.73,83.64,83.68,56610.0,76.9013,76.9013,76.8186,76.8554,56610.0
2021-04-29 10:30:00,83.68,83.69,83.52,83.61,61668.0,76.8554,76.8645,76.7084,76.7911,61668.0
2021-04-29 10:35:00,83.6,83.61,83.46,83.49,56751.0,76.7819,76.7911,76.6533,76.6809,56751.0
2021-04-29 10:40:00,83.49,83.52,83.43,83.48,66866.0,76.6809,76.7084,76.6258,76.6717,66866.0
2021-04-29 10:45:00,83.48,83.53,83.41,83.42,122028.0,76.6717,76.7176,76.6074,76.6166,122028.0
2021-04-29 10:50:00,83.42,83.58,83.41,83.53,115097.0,76.6166,76.7635,76.6074,76.7176,115097.0
2021-04-29 10:55:00,83.52,83.56,83.48,83.5,41094.0,76.7084,76.7451,76.6717,76.69,41094.0
2021-04-29 11:00:00,83.49,83.53,83.49,83.53,29860.0,76.6809,76.7176,76.6809,76.7176,29860.0
2021-04-29 11:05:00,83.53,83.61,83.53,83.61,39260.0,76.7176,76.7911,76.7176,76.7911,39260.0
2021-04-29 11:10:00,83.61,83.66,83.6,83.64,41358.0,76.7911,76.837,76.7819,76.8186,41358.0
2021-04-29 11:15:00,83.63,83.64,83.46,83.48,37674.0,76.8094,76.8186,76.6533,76.6717,37674.0
2021-04-29 11:20:00,83.48,83.49,83.44,83.47,24123.0,76.6717,76.6809,76.6349,76.6625,24123.0
2021-04-29 11:25:00,83.47,83.5,83.43,83.45,111465.0,76.6625,76.69,76.6258,76.6441,111465.0
2021-04-29 11:30:00,83.45,83.45,83.35,83.4,46412.0,76.6441,76.6441,76.5523,76.5982,46412.0
2021-04-29 11:35:00,83.4,83.43,83.38,83.39,34899.0,76.5982,76.6258,76.5798,76.589,34899.0
2021-04-29 11:40:00,83.38,83.43,83.35,83.36,24952.0,76.5798,76.6258,76.5523,76.5615,24952.0
2021-04-29 11:45:00,83.36,83.39,83.35,83.35,43660.0,76.5615,76.589,76.5523,76.5523,43660.0
2021-04-29 11:50:00,83.34,83.34,83.29,83.3,29671.0,76.5431,76.5431,76.4972,76.5064,29671.0
2021-04-29 11:55:00,83.29,83.37,83.28,83.31,91158.0,76.4972,76.5706,76.488,76.5155,91158.0
2021-04-29 12:00:00,83.29,83.31,83.15,83.16,42384.0,76.4972,76.5155,76.3686,76.3778,42384.0
2021-04-29 12:05:00,83.15,83.21,83.07,83.18,82420.0,76.3686,76.4237,76.2951,76.3961,82420.0
2021-04-29 12:10:00,83.18,83.31,83.17,83.31,49834.0,76.3961,76.5155,76.387,76.5155,49834.0
2021-04-29 12:15:00,83.31,83.32,83.22,83.3,37584.0,76.5155,76.5247,76.4329,76.5064,37584.0
2021-04-29 12:20:00,83.3,83.33,83.22,83.22,29604.0,76.5064,76.5339,76.4329,76.4329,29604.0
2021-04-29 12:25:00,83.24,83.24,83.06,83.13,52044.0,76.4512,76.4512,76.2859,76.3502,52044.0
2021-04-29 12:30:00,83.11,83.22,83.1,83.19,40577.0,76.3318,76.4329,76.3227,76.4053,40577.0
2021-04-29 12:35:00,83.19,83.22,83.14,83.17,43000.0,76.4053,76.4329,76.3594,76.387,43000.0
2021-04-29 12:40:00,83.17,83.21,83.16,83.2,39001.0,76.387,76.4237,76.3778,76.4145,39001.0
2021-04-29 12:45:00,83.2,83.25,83.18,83.24,20529.0,76.4145,76.4604,76.3961,76.4512,20529.0
2021-04-29 12:50:00,83.24,83.28,83.2,83.27,34718.0,76.4512,76.488,76.4145,76.4788,34718.0
2021-04-29 12:55:00,83.28,83.28,83.19,83.21,19477.0,76.488,76.488,76.4053,76.4237,19477.0
2021-04-29 13:00:00,83.2,83.2,83.15,83.16,28360.0,76.4145,76.4145,76.3686,76.3778,28360.0
2021-04-29 13:05:00,83.15,83.22,83.14,83.17,27126.0,76.3686,76.4329,76.3594,76.387,27126.0
2021-04-29 13:10:00,83.18,83.21,83.15,83.19,19960.0,76.3961,76.4237,76.3686,76.4053,19960.0
2021-04-29 13:15:00,83.19,83.2,83.16,83.18,13938.0,76.4053,76.4145,76.3778,76.3961,13938.0
2021-04-29 13:20:00,83.18,83.22,83.17,83.21,12041.0,76.3961,76.4329,76.387,76.4237,12041.0
2021-04-29 13:25:00,83.23,83.25,83.18,83.21,77581.0,76.4421,76.4604,76.3961,76.4237,77581.0
2021-04-29 13:30:00,83.22,83.28,83.22,83.27,17352.0,76.4329,76.488,76.4329,76.4788,17352.0
2021-04-29 13:35:00,83.27,83.28,83.21,83.23,29633.0,76.4788,76.488,76.4237,76.4421,29633.0
2021-04-29 13:40:00,83.24,83.34,83.23,83.34,33095.0,76.4512,76.5431,76.4421,76.5431,33095.0
2021-04-29 13:45:00,83.33,83.36,83.31,83.34,13988.0,76.5339,76.5615,76.5155,76.5431,13988.0
2021-04-29 13:50:00,83.33,83.35,83.31,83.35,16369.0,76.5339,76.5523,76.5155,76.5523,16369.0
2021-04-29 13:55:00,83.36,83.37,83.29,83.31,51991.0,76.5615,76.5706,76.4972,76.5155,51991.0
2021-04-29 14:00:00,83.32,83.37,83.31,83.33,20772.0,76.5247,76.5706,76.5155,76.5339,20772.0
2021-04-29 14:05:00,83.33,83.37,83.33,83.34,13612.0,76.5339,76.5706,76.5339,76.5431,13612.0
2021-04-29 14:10:00,83.34,83.39,83.34,83.38,18624.0,76.5431,76.589,76.5431,76.5798,18624.0
2021-04-29 14:15:00,83.39,83.46,83.37,83.44,45549.0,76.589,76.6533,76.5706,76.6349,45549.0
2021-04-29 14:20:00,83.44,83.5,83.44,83.5,34617.0,76.6349,76.69,76.6349,76.69,34617.0
2021-04-29 14:25:00,83.5,83.5,83.46,83.49,23266.0,76.69,76.69,76.6533,76.6809,23266.0
2021-04-29 14:30:00,83.5,83.59,83.49,83.58,60480.0,76.69,76.7727,76.6809,76.7635,60480.0
2021-04-29 14:35:00,83.58,83.62,83.57,83.62,28261.0,76.7635,76.8003,76.7543,76.8003,28261.0
2021-04-29 14:40:00,83.63,83.7,83.6,83.7,50325.0,76.8094,76.8737,76.7819,76.8737,50325.0
2021-04-29 14:45:00,83.72,83.81,83.68,83.72,160308.0,76.8921,76.9748,76.8554,76.8921,160308.0
2021-04-29 14:50:00,83.72,83.73,83.67,83.72,87552.0,76.8921,76.9013,76.8462,76.8921,87552.0
2021-04-29 14:55:00,83.72,83.82,83.72,83.8,40493.0,76.8921,76.9839,76.8921,76.9656,40493.0
2021-04-29 15:00:00,83.81,83.88,83.81,83.85,37186.0,76.9748,77.0391,76.9748,77.0115,37186.0
2021-04-29 15:05:00,83.85,83.9,83.84,83.87,61677.0,77.0115,77.0574,77.0023,77.0299,61677.0
2021-04-29 15:10:00,83.87,83.88,83.81,83.83,34835.0,77.0299,77.0391,76.9748,76.9931,34835.0
2021-04-29 15:15:00,83.83,83.85,83.78,83.8,44443.0,76.9931,77.0115,76.9472,76.9656,44443.0
2021-04-29 15:20:00,83.8,83.82,83.69,83.7,98858.0,76.9656,76.9839,76.8645,76.8737,98858.0
2021-04-29 15:25:00,83.7,83.72,83.63,83.65,101078.0,76.8737,76.8921,76.8094,76.8278,101078.0
2021-04-29 15:30:00,83.65,83.75,83.63,83.73,78337.0,76.8278,76.9197,76.8094,76.9013,78337.0
2021-04-29 15:35:00,83.73,83.74,83.7,83.71,43493.0,76.9013,76.9105,76.8737,76.8829,43493.0
2021-04-29 15:40:00,83.72,83.81,83.72,83.8,46837.0,76.8921,76.9748,76.8921,76.9656,46837.0
2021-04-29 15:45:00,83.8,83.96,83.79,83.93,163352.0,76.9656,77.1125,76.9564,77.085,163352.0
2021-04-29 15:50:00,83.93,83.93,83.85,83.88,188713.0,77.085,77.085,77.0115,77.0391,188713.0
2021-04-29 15:55:00,83.88,83.92,83.81,83.92,447012.0,77.0391,77.0758,76.9748,77.0758,447012.0
2021-04-30 09:30:00,83.53,83.57,83.34,83.45,176650.0,76.7176,76.7543,76.5431,76.6441,176650.0
2021-04-30 09:35:00,83.45,83.5,83.34,83.45,97407.0,76.6441,76.69,76.5431,76.6441,97407.0
2021-04-30 09:40:00,83.44,83.64,83.43,83.61,173853.0,76.6349,76.8186,76.6258,76.7911,173853.0
2021-04-30 09:45:00,83.61,83.78,83.61,83.78,66327.0,76.7911,76.9472,76.7911,76.9472,66327.0
2021-04-30 09:50:00,83.79,83.96,83.74,83.94,92915.0,76.9564,77.1125,76.9105,77.0942,92915.0
2021-04-30 09:55:00,83.95,83.95,83.76,83.79,94034.0,77.1033,77.1033,76.9288,76.9564,94034.0
2021-04-30 10:00:00,83.78,83.79,83.66,83.73,60956.0,76.9472,76.9564,76.837,76.9013,60956.0
2021-04-30 10:05:00,83.73,83.77,83.64,83.71,72320.0,76.9013,76.938,76.8186,76.8829,72320.0
2021-04-30 10:10:00,83.7,83.73,83.63,83.64,50817.0,76.8737,76.9013,76.8094,76.8186,50817.0
2021-04-30 10:15:00,83.63,83.66,83.51,83.55,78549.0,76.8094,76.837,76.6992,76.736,78549.0
2021-04-30 10:20:00,83.55,83.58,83.42,83.47,61317.0,76.736,76.7635,76.6166,76.6625,61317.0
2021-04-30 10:25:00,83.48,83.58,83.4,83.53,45277.0,76.6717,76.7635,76.5982,76.7176,45277.0
2021-04-30 10:30:00,83.52,83.54,83.45,83.45,157683.0,76.7084,76.7268,76.6441,76.6441,157683.0
2021-04-30 10:35:00,83.45,83.48,83.23,83.32,102624.0,76.6441,76.6717,76.4421,76.5247,102624.0
2021-04-30 10:40:00,83.3,83.37,83.27,83.36,73057.0,76.5064,76.5706,76.4788,76.5615,73057.0
2021-04-30 10:45:00,83.34,83.34,83.12,83.12,33681.0,76.5431,76.5431,76.341,76.341,33681.0
2021-04-30 10:50:00,83.11,83.22,83.11,83.12,56618.0,76.3318,76.4329,76.3318,76.341,56618.0
2021-04-30 10:55:00,83.12,83.22,83.09,83.17,37706.0,76.341,76.4329,76.3135,76.387,37706.0
2021-04-30 11:00:00,83.17,83.17,83.02,83.05,59247.0,76.387,76.387,76.2492,76.2767,59247.0
2021-04-30 11:05:00,83.04,83.07,82.93,83.02,52131.0,76.2676,76.2951,76.1665,76.2492,52131.0
2021-04-30 11:10:00,83.01,83.07,82.96,83.04,88795.0,76.24,76.2951,76.1941,76.2676,88795.0
2021-04-30 11:15:00,83.04,83.04,82.92,82.95,34825.0,76.2676,76.2676,76.1573,76.1849,34825.0
2021-04-30 11:20:00,82.96,83.12,82.93,83.05,70496.0,76.1941,76.341,76.1665,76.2767,70496.0
2021-04-30 11:25:00,83.05,83.05,82.96,82.98,81781.0,76.2767,76.2767,76.1941,76.2125,81781.0
2021-04-30 11:30:00,82.99,83.0,82.91,82.96,65641.0,76.2216,76.2308,76.1482,76.1941,65641.0
2021-04-30 11:35:00,82.95,83.0,82.91,82.93,31537.0,76.1849,76.2308,76.1482,76.1665,31537.0
2021-04-30 11:40:00,82.92,83.0,82.86,82.98,31770.0,76.1573,76.2308,76.1022,76.2125,31770.0
2021-04-30 11:45:00,82.98,83.08,82.95,83.06,33409.0,76.2125,76.3043,76.1849,76.2859,33409.0
2021-04-30 11:50:00,83.05,83.06,82.92,82.94,109559.0,76.2767,76.2859,76.1573,76.1757,109559.0
2021-04-30 11:55:00,82.94,83.03,82.94,82.99,33856.0,76.1757,76.2584,76.1757,76.2216,33856.0
2021-04-30 12:00:00,82.98,83.01,82.95,82.98,30056.0,76.2125,76.24,76.1849,76.2125,30056.0
2021-04-30 12:05:00,82.98,83.03,82.95,83.01,21911.0,76.2125,76.2584,76.1849,76.24,21911.0
2021-04-30 12:10:00,83.0,83.06,83.0,83.05,33249.0,76.2308,76.2859,76.2308,76.2767,33249.0
2021-04-30 12:15:00,83.05,83.05,82.99,83.03,18671.0,76.2767,76.2767,76.2216,76.2584,18671.0
2021-04-30 12:20:00,83.03,83.1,83.02,83.05,31617.0,76.2584,76.3227,76.2492,76.2767,31617.0
2021-04-30 12:25:00,83.06,83.12,83.03,83.1,25975.0,76.2859,76.341,76.2584,76.3227,25975.0
2021-04-30 12:30:00,83.1,83.15,83.07,83.14,28951.0,76.3227,76.3686,76.2951,76.3594,28951.0
2021-04-30 12:35:00,83.15,83.15,83.09,83.1,23572.0,76.3686,76.3686,76.3135,76.3227,23572.0
2021-04-30 12:40:00,83.1,83.19,83.1,83.17,29136.0,76.3227,76.4053,76.3227,76.387,29136.0
2021-04-30 12:45:00,83.17,83.19,83.11,83.11,13821.0,76.387,76.4053,76.3318,76.3318,13821.0
2021-04-30 12:50:00,83.11,83.11,83.06,83.06,14060.0,76.3318,76.3318,76.2859,76.2859,14060.0
2021-04-30 12:55:00,83.06,83.15,83.03,83.14,26509.0,76.2859,76.3686,76.2584,76.3594,26509.0
2021-04-30 13:00:00,83.14,83.15,83.08,83.09,14983.0,76.3594,76.3686,76.3043,76.3135,14983.0
2021-04-30 13:05:00,83.08,83.16,83.08,83.14,17082.0,76.3043,76.3778,76.3043,76.3594,17082.0
2021-04-30 13:10:00,83.14,83.16,83.1,83.13,106232.0,76.3594,76.3778,76.3227,76.3502,106232.0
2021-04-30 13:15:00,83.14,83.14,83.09,83.12,20510.0,76.3594,76.3594,76.3135,76.341,20510.0
2021-04-30 13:20:00,83.12,83.15,83.09,83.14,24687.0,76.341,76.3686,76.3135,76.3594,24687.0
2021-04-30 13:25:00,83.15,83.15,83.12,83.15,20077.0,76.3686,76.3686,76.341,76.3686,20077.0
2021-04-30 13:30:00,83.15,83.18,83.13,83.17,16929.0,76.3686,76.3961,76.3502,76.387,16929.0
2021-04-30 13:35:00,83.17,83.2,83.13,83.13,16028.0,76.387,76.4145,76.3502,76.3502,16028.0
2021-04-30 13:40:00,83.13,83.18,83.09,83.13,26307.0,76.3502,76.3961,76.3135,76.3502,26307.0
2021-04-30 13:45:00,83.13,83.13,83.02,83.06,32089.0,76.3502,76.3502,76.2492,76.2859,32089.0
2021-04-30 13:50:00,83.06,83.06,82.96,82.99,41922.0,76.2859,76.2859,76.1941,76.2216,41922.0
2021-04-30 13:55:00,82.98,82.98,82.92,82.96,23829.0,76.2125,76.2125,76.1573,76.1941,23829.0
2021-04-30 14:00:00,82.97,83.02,82.91,82.92,94524.0,76.2033,76.2492,76.1482,76.1573,94524.0
2021-04-30 14:05:00,82.92,82.98,82.91,82.95,25354.0,76.1573,76.2125,76.1482,76.1849,25354.0
2021-04-30 14:10:00,82.95,83.03,82.94,82.99,27989.0,76.1849,76.2584,76.1757,76.2216,27989.0
2021-04-30 14:15:00,82.99,83.02,82.97,83.0,30764.0,76.2216,76.2492,76.2033,76.2308,30764.0
2021-04-30 14:20:00,83.0,83.03,82.95,82.98,105036.0,76.2308,76.2584,76.1849,76.2125,105036.0
2021-04-30 14:25:00,82.99,83.01,82.92,82.96,50624.0,76.2216,76.24,76.1573,76.1941,50624.0
2021-04-30 14:30:00,82.96,82.97,82.91,82.95,28630.0,76.1941,76.2033,76.1482,76.1849,28630.0
2021-04-30 14:35:00,82.96,82.98,82.92,82.97,28412.0,76.1941,76.2125,76.1573,76.2033,28412.0
2021-04-30 14:40:00,82.97,83.06,82.95,83.06,18889.0,76.2033,76.2859,76.1849,76.2859,18889.0
2021-04-30 14:45:00,83.06,83.06,82.96,82.98,26503.0,76.2859,76.2859,76.1941,76.2125,26503.0
2021-04-30 14:50:00,82.97,82.98,82.9,82.96,35689.0,76.2033,76.2125,76.139,76.1941,35689.0
2021-04-30 14:55:00,82.95,82.97,82.91,82.91,30531.0,76.1849,76.2033,76.1482,76.1482,30531.0
2021-04-30 15:00:00,82.92,83.02,82.92,82.97,59345.0,76.1573,76.2492,76.1573,76.2033,59345.0
2021-04-30 15:05:00,82.97,82.99,82.92,82.97,46946.0,76.2033,76.2216,76.1573,76.2033,46946.0
2021-04-30 15:10:00,82.97,83.02,82.95,82.97,65768.0,76.2033,76.2492,76.1849,76.2033,65768.0
2021-04-30 15:15:00,82.96,82.96,82.88,82.91,62928.0,76.1941,76.1941,76.1206,76.1482,62928.0
2021-04-30 15:20:00,82.92,83.07,82.91,83.06,76378.0,76.1573,76.2951,76.1482,76.2859,76378.0
2021-04-30 15:25:00,83.07,83.15,83.07,83.13,61826.0,76.2951,76.3686,76.2951,76.3502,61826.0
2021-04-30 15:30:00,83.14,83.16,83.05,83.08,64134.0,76.3594,76.3778,76.2767,76.3043,64134.0
2021-04-30 15:35:00,83.07,83.15,83.04,83.05,47177.0,76.2951,76.3686,76.2676,76.2767,47177.0
2021-04-30 15:40:00,83.04,83.04,82.94,82.97,82687.0,76.2676,76.2676,76.1757,76.2033,82687.0
2021-04-30 15:45:00,82.96,83.05,82.85,83.04,170569.0,76.1941,76.2767,76.0931,76.2676,170569.0
2021-04-30 15:50:00,83.06,83.1,82.99,83.09,177657.0,76.2859,76.3227,76.2216,76.3135,177657.0
2021-04-30 15:55:00,83.09,83.14,82.98,83.05,294535.0,76.3135,76.3594,76.2125,76.2767,294535.0
2021-05-03 09:30:00,83.75,83.85,83.69,83.85,195316.0,76.9197,77.0115,76.8645,77.0115,195316.0
2021-05-03 09:35:00,83.85,83.98,83.84,83.87,161229.0,77.0115,77.1309,77.0023,77.0299,161229.0
2021-05-03 09:40:00,83.88,84.11,83.88,84.0,104430.0,77.0391,77.2503,77.0391,77.1493,104430.0
2021-05-03 09:45:00,83.99,84.0,83.8,83.96,92196.0,77.1401,77.1493,76.9656,77.1125,92196.0
2021-05-03 09:50:00,83.94,84.02,83.88,84.02,75431.0,77.0942,77.1676,77.0391,77.1676,75431.0
2021-05-03 09:55:00,84.02,84.1,84.0,84.05,66324.0,77.1676,77.2411,77.1493,77.1952,66324.0
2021-05-03 10:00:00,84.03,84.04,83.86,83.91,98514.0,77.1768,77.186,77.0207,77.0666,98514.0
2021-05-03 10:05:00,83.91,83.99,83.86,83.92,97762.0,77.0666,77.1401,77.0207,77.0758,97762.0
2021-05-03 10:10:00,83.93,83.94,83.83,83.86,60657.0,77.085,77.0942,76.9931,77.0207,60657.0
2021-05-03 10:15:00,83.85,83.94,83.78,83.81,49182.0,77.0115,77.0942,76.9472,76.9748,49182.0
2021-05-03 10:20:00,83.83,83.9,83.79,83.86,45469.0,76.9931,77.0574,76.9564,77.0207,45469.0
2021-05-03 10:25:00,83.85,83.92,83.78,83.8,83798.0,77.0115,77.0758,76.9472,76.9656,83798.0
2021-05-03 10:30:00,83.81,83.86,83.77,83.85,59390.0,76.9748,77.0207,76.938,77.0115,59390.0
2021-05-03 10:35:00,83.85,83.95,83.85,83.89,69419.0,77.0115,77.1033,77.0115,77.0482,69419.0
2021-05-03 10:40:00,83.89,83.96,83.88,83.92,52656.0,77.0482,77.1125,77.0391,77.0758,52656.0
2021-05-03 10:45:00,83.92,84.02,83.9,83.99,280509.0,77.0758,77.1676,77.0574,77.1401,280509.0
2021-05-03 10:50:00,84.0,84.03,83.9,83.98,82423.0,77.1493,77.1768,77.0574,77.1309,82423.0
2021-05-03 10:55:00,84.0,84.05,83.95,84.02,55256.0,77.1493,77.1952,77.1033,77.1676,55256.0
2021-05-03 11:00:00,84.02,84.05,83.96,83.97,94747.0,77.1676,77.1952,77.1125,77.1217,94747.0
2021-05-03 11:05:00,83.98,84.11,83.97,84.1,116689.0,77.1309,77.2503,77.1217,77.2411,116689.0
2021-05-03 11:10:00,84.1,84.2,84.09,84.19,135523.0,77.2411,77.333,77.2319,77.3238,135523.0
2021-05-03 11:15:00,84.19,84.21,84.16,84.18,40631.0,77.3238,77.3421,77.2962,77.3146,40631.0
2021-05-03 11:20:00,84.2,84.25,84.17,84.23,69064.0,77.333,77.3789,77.3054,77.3605,69064.0
2021-05-03 11:25:00,84.24,84.24,84.11,84.12,85114.0,77.3697,77.3697,77.2503,77.2595,85114.0
2021-05-03 11:30:00,84.11,84.18,84.09,84.18,74744.0,77.2503,77.3146,77.2319,77.3146,74744.0
2021-05-03 11:35:00,84.17,84.29,84.17,84.28,31573.0,77.3054,77.4156,77.3054,77.4064,31573.0
2021-05-03 11:40:00,84.29,84.29,84.2,84.23,55016.0,77.4156,77.4156,77.333,77.3605,55016.0
2021-05-03 11:45:00,84.24,84.27,84.2,84.26,50086.0,77.3697,77.3972,77.333,77.3881,50086.0
2021-05-03 11:50:00,84.26,84.29,84.23,84.25,156083.0,77.3881,77.4156,77.3605,77.3789,156083.0
2021-05-03 11:55:00,84.25,84.29,84.22,84.24,29152.0,77.3789,77.4156,77.3513,77.3697,29152.0
2021-05-03 12:00:00,84.24,84.24,84.18,84.2,25232.0,77.3697,77.3697,77.3146,77.333,25232.0
2021-05-03 12:05:00,84.19,84.23,84.18,84.2,26328.0,77.3238,77.3605,77.3146,77.333,26328.0
2021-05-03 12:10:00,84.19,84.21,84.16,84.19,30240.0,77.3238,77.3421,77.2962,77.3238,30240.0
2021-05-03 12:15:00,84.2,84.2,84.17,84.17,16135.0,77.333,77.333,77.3054,77.3054,16135.0
2021-05-03 12:20:00,84.16,84.21,84.14,84.2,56604.0,77.2962,77.3421,77.2778,77.333,56604.0
2021-05-03 12:25:00,84.21,84.27,84.2,84.26,57071.0,77.3421,77.3972,77.333,77.3881,57071.0
2021-05-03 12:30:00,84.27,84.29,84.24,84.26,63554.0,77.3972,77.4156,77.3697,77.3881,63554.0
2021-05-03 12:35:00,84.26,84.28,84.22,84.26,94392.0,77.3881,77.4064,77.3513,77.3881,94392.0
2021-05-03 12:40:00,84.26,84.32,84.26,84.3,47019.0,77.3881,77.4432,77.3881,77.4248,47019.0
2021-05-03 12:45:00,84.3,84.35,84.29,84.31,79410.0,77.4248,77.4707,77.4156,77.434,79410.0
2021-05-03 12:50:00,84.32,84.33,84.27,84.3,77629.0,77.4432,77.4524,77.3972,77.4248,77629.0
2021-05-03 12:55:00,84.3,84.32,84.26,84.26,23110.0,77.4248,77.4432,77.3881,77.3881,23110.0
2021-05-03 13:00:00,84.27,84.28,84.21,84.25,66992.0,77.3972,77.4064,77.3421,77.3789,66992.0
2021-05-03 13:05:00,84.25,84.31,84.24,84.3,90942.0,77.3789,77.434,77.3697,77.4248,90942.0
2021-05-03 13:10:00,84.29,84.33,84.28,84.32,17189.0,77.4156,77.4524,77.4064,77.4432,17189.0
2021-05-03 13:15:00,84.31,84.33,84.3,84.33,22215.0,77.434,77.4524,77.4248,77.4524,22215.0
2021-05-03 13:20:00,84.34,84.35,84.32,84.33,23918.0,77.4615,77.4707,77.4432,77.4524,23918.0
2021-05-03 13:25:00,84.33,84.4,84.32,84.38,41459.0,77.4524,77.5166,77.4432,77.4983,41459.0
2021-05-03 13:30:00,84.38,84.41,84.36,84.38,34705.0,77.4983,77.5258,77.4799,77.4983,34705.0
2021-05-03 13:35:00,84.38,84.43,84.36,84.42,109003.0,77.4983,77.5442,77.4799,77.535,109003.0
2021-05-03 13:40:00,84.42,84.43,84.4,84.41,21136.0,77.535,77.5442,77.5166,77.5258,21136.0
2021-05-03 13:45:00,84.41,84.45,84.4,84.44,161192.0,77.5258,77.5626,77.5166,77.5534,161192.0
2021-05-03 13:50:00,84.43,84.5,84.43,84.47,111532.0,77.5442,77.6085,77.5442,77.5809,111532.0
2021-05-03 13:55:00,84.47,84.5,84.46,84.48,39964.0,77.5809,77.6085,77.5717,77.5901,39964.0
2021-05-03 14:00:00,84.48,84.49,84.45,84.48,41479.0,77.5901,77.5993,77.5626,77.5901,41479.0
2021-05-03 14:05:00,84.48,84.5,84.44,84.45,89787.0,77.5901,77.6085,77.5534,77.5626,89787.0
2021-05-03 14:10:00,84.45,84.49,84.43,84.48,22429.0,77.5626,77.5993,77.5442,77.5901,22429.0
2021-05-03 14:15:00,84.48,84.5,84.46,84.48,66629.0,77.5901,77.6085,77.5717,77.5901,66629.0
2021-05-03 14:20:00,84.49,84.56,84.49,84.56,69557.0,77.5993,77.6636,77.5993,77.6636,69557.0
2021-05-03 14:25:00,84.57,84.62,84.57,84.58,25447.0,77.6728,77.7187,77.6728,77.682,25447.0
2021-05-03 14:30:00,84.58,84.65,84.58,84.65,42795.0,77.682,77.7463,77.682,77.7463,42795.0
2021-05-03 14:35:00,84.65,84.69,84.65,84.69,99488.0,77.7463,77.783,77.7463,77.783,99488.0
2021-05-03 14:40:00,84.69,84.73,84.69,84.72,60372.0,77.783,77.8197,77.783,77.8105,60372.0
2021-05-03 14:45:00,84.72,84.76,84.72,84.74,26075.0,77.8105,77.8473,77.8105,77.8289,26075.0
2021-05-03 14:50:00,84.74,84.78,84.74,84.75,62028.0,77.8289,77.8656,77.8289,77.8381,62028.0
2021-05-03 14:55:00,84.75,84.75,84.6,84.64,67913.0,77.8381,77.8381,77.7003,77.7371,67913.0
2021-05-03 15:00:00,84.64,84.64,84.57,84.57,32376.0,77.7371,77.7371,77.6728,77.6728,32376.0
2021-05-03 15:05:00,84.57,84.6,84.55,84.59,32647.0,77.6728,77.7003,77.6544,77.6911,32647.0
2021-05-03 15:10:00,84.59,84.6,84.52,84.54,35084.0,77.6911,77.7003,77.6269,77.6452,35084.0
2021-05-03 15:15:00,84.53,84.56,84.48,84.52,61382.0,77.636,77.6636,77.5901,77.6269,61382.0
2021-05-03 15:20:00,84.52,84.53,84.46,84.47,31167.0,77.6269,77.636,77.5717,77.5809,31167.0
2021-05-03 15:25:00,84.48,84.49,84.44,84.48,51825.0,77.5901,77.5993,77.5534,77.5901,51825.0
2021-05-03 15:30:00,84.48,84.48,84.4,84.43,56971.0,77.5901,77.5901,77.5166,77.5442,56971.0
2021-05-03 15:35:00,84.44,84.47,84.41,84.44,56109.0,77.5534,77.5809,77.5258,77.5534,56109.0
2021-05-03 15:40:00,84.44,84.47,84.38,84.38,73869.0,77.5534,77.5809,77.4983,77.4983,73869.0
2021-05-03 15:45:00,84.37,84.38,84.32,84.35,93940.0,77.4891,77.4983,77.4432,77.4707,93940.0
2021-05-03 15:50:00,84.36,84.36,84.25,84.26,142681.0,77.4799,77.4799,77.3789,77.3881,142681.0
2021-05-03 15:55:00,84.26,84.32,84.22,84.27,259615.0,77.3881,77.4432,77.3513,77.3972,259615.0
2021-05-04 09:30:00,83.73,84.01,83.65,83.98,167827.0,76.9013,77.1584,76.8278,77.1309,167827.0
2021-05-04 09:35:00,83.98,84.23,83.96,84.22,117148.0,77.1309,77.3605,77.1125,77.3513,117148.0
2021-05-04 09:40:00,84.21,84.24,84.02,84.03,78340.0,77.3421,77.3697,77.1676,77.1768,78340.0
2021-05-04 09:45:00,84.02,84.02,83.75,83.77,143319.0,77.1676,77.1676,76.9197,76.938,143319.0
2021-05-04 09:50:00,83.75,83.89,83.72,83.84,107909.0,76.9197,77.0482,76.8921,77.0023,107909.0
2021-05-04 09:55:00,83.83,83.99,83.77,83.92,123221.0,76.9931,77.1401,76.938,77.0758,123221.0
2021-05-04 10:00:00,83.93,83.95,83.8,83.89,63842.0,77.085,77.1033,76.9656,77.0482,63842.0
2021-05-04 10:05:00,83.88,84.14,83.84,84.09,56795.0,77.0391,77.2778,77.0023,77.2319,56795.0
2021-05-04 10:10:00,84.08,84.12,83.99,84.09,70134.0,77.2227,77.2595,77.1401,77.2319,70134.0
2021-05-04 10:15:00,84.08,84.18,83.89,84.17,72565.0,77.2227,77.3146,77.0482,77.3054,72565.0
2021-05-04 10:20:00,84.17,84.2,84.07,84.14,69795.0,77.3054,77.333,77.2136,77.2778,69795.0
2021-05-04 10:25:00,84.13,84.27,84.13,84.23,124825.0,77.2687,77.3972,77.2687,77.3605,124825.0
2021-05-04 10:30:00,84.22,84.29,84.18,84.18,58584.0,77.3513,77.4156,77.3146,77.3146,58584.0
2021-05-04 10:35:00,84.2,84.46,84.17,84.45,74394.0,77.333,77.5717,77.3054,77.5626,74394.0
2021-05-04 10:40:00,84.46,84.47,84.33,84.41,124943.0,77.5717,77.5809,77.4524,77.5258,124943.0
2021-05-04 10:45:00,84.41,84.44,84.37,84.39,40776.0,77.5258,77.5534,77.4891,77.5075,40776.0
2021-05-04 10:50:00,84.38,84.38,84.21,84.3,154506.0,77.4983,77.4983,77.3421,77.4248,154506.0
2021-05-04 10:55:00,84.29,84.35,84.21,84.21,57433.0,77.4156,77.4707,77.3421,77.3421,57433.0
2021-05-04 11:00:00,84.21,84.28,84.1,84.22,96703.0,77.3421,77.4064,77.2411,77.3513,96703.0
2021-05-04 11:05:00,84.22,84.27,84.12,84.26,148815.0,77.3513,77.3972,77.2595,77.3881,148815.0
2021-05-04 11:10:00,84.26,84.28,83.78,83.78,182906.0,77.3881,77.4064,76.9472,76.9472,182906.0
2021-05-04 11:15:00,83.78,83.91,83.73,83.89,94929.0,76.9472,77.0666,76.9013,77.0482,94929.0
2021-05-04 11:20:00,83.88,83.97,83.82,83.91,63971.0,77.0391,77.1217,76.9839,77.0666,63971.0
2021-05-04 11:25:00,83.9,84.11,83.87,84.11,96460.0,77.0574,77.2503,77.0299,77.2503,96460.0
2021-05-04 11:30:00,84.09,84.2,84.09,84.17,75076.0,77.2319,77.333,77.2319,77.3054,75076.0
2021-05-04 11:35:00,84.17,84.33,84.17,84.29,42477.0,77.3054,77.4524,77.3054,77.4156,42477.0
2021-05-04 11:40:00,84.3,84.37,84.28,84.34,59836.0,77.4248,77.4891,77.4064,77.4615,59836.0
2021-05-04 11:45:00,84.34,84.34,84.21,84.27,64173.0,77.4615,77.4615,77.3421,77.3972,64173.0
2021-05-04 11:50:00,84.27,84.27,84.09,84.11,92006.0,77.3972,77.3972,77.2319,77.2503,92006.0
2021-05-04 11:55:00,84.13,84.15,84.03,84.14,63302.0,77.2687,77.287,77.1768,77.2778,63302.0
2021-05-04 12:00:00,84.14,84.3,84.14,84.27,62113.0,77.2778,77.4248,77.2778,77.3972,62113.0
2021-05-04 12:05:00,84.27,84.34,84.26,84.34,27081.0,77.3972,77.4615,77.3881,77.4615,27081.0
2021-05-04 12:10:00,84.34,84.5,84.33,84.49,65116.0,77.4615,77.6085,77.4524,77.5993,65116.0
2021-05-04 12:15:00,84.49,84.51,84.43,84.5,63224.0,77.5993,77.6177,77.5442,77.6085,63224.0
2021-05-04 12:20:00,84.5,84.52,84.47,84.49,51548.0,77.6085,77.6269,77.5809,77.5993,51548.0
2021-05-04 12:25:00,84.49,84.61,84.49,84.6,34845.0,77.5993,77.7095,77.5993,77.7003,34845.0
2021-05-04 12:30:00,84.6,84.62,84.5,84.52,34241.0,77.7003,77.7187,77.6085,77.6269,34241.0
2021-05-04 12:35:00,84.54,84.61,84.54,84.56,33947.0,77.6452,77.7095,77.6452,77.6636,33947.0
2021-05-04 12:40:00,84.56,84.57,84.48,84.53,24482.0,77.6636,77.6728,77.5901,77.636,24482.0
2021-05-04 12:45:00,84.55,84.59,84.52,84.53,56152.0,77.6544,77.6911,77.6269,77.636,56152.0
2021-05-04 12:50:00,84.54,84.63,84.54,84.54,44216.0,77.6452,77.7279,77.6452,77.6452,44216.0
2021-05-04 12:55:00,84.55,84.6,84.53,84.56,38400.0,77.6544,77.7003,77.636,77.6636,38400.0
2021-05-04 13:00:00,84.57,84.63,84.53,84.63,34147.0,77.6728,77.7279,77.636,77.7279,34147.0
2021-05-04 13:05:00,84.63,84.7,84.57,84.68,41129.0,77.7279,77.7922,77.6728,77.7738,41129.0
2021-05-04 13:10:00,84.67,84.71,84.59,84.71,50519.0,77.7646,77.8014,77.6911,77.8014,50519.0
2021-05-04 13:15:00,84.71,84.73,84.65,84.69,64594.0,77.8014,77.8197,77.7463,77.783,64594.0
2021-05-04 13:20:00,84.69,84.75,84.69,84.75,31956.0,77.783,77.8381,77.783,77.8381,31956.0
2021-05-04 13:25:00,84.74,84.84,84.74,84.78,125970.0,77.8289,77.9208,77.8289,77.8656,125970.0
2021-05-04 13:30:00,84.78,84.84,84.74,84.82,47630.0,77.8656,77.9208,77.8289,77.9024,47630.0
2021-05-04 13:35:00,84.83,84.85,84.79,84.83,36680.0,77.9116,77.9299,77.8748,77.9116,36680.0
2021-05-04 13:40:00,84.83,84.83,84.73,84.76,48269.0,77.9116,77.9116,77.8197,77.8473,48269.0
2021-05-04 13:45:00,84.75,84.8,84.67,84.77,145308.0,77.8381,77.884,77.7646,77.8565,145308.0
2021-05-04 13:50:00,84.78,84.78,84.71,84.71,39691.0,77.8656,77.8656,77.8014,77.8014,39691.0
2021-05-04 13:55:00,84.71,84.84,84.7,84.81,59719.0,77.8014,77.9208,77.7922,77.8932,59719.0
2021-05-04 14:00:00,84.82,84.83,84.75,84.83,66952.0,77.9024,77.9116,77.8381,77.9116,66952.0
2021-05-04 14:05:00,84.86,84.91,84.83,84.91,65421.0,77.9391,77.985,77.9116,77.985,65421.0
2021-05-04 14:10:00,84.91,84.99,84.91,84.99,61907.0,77.985,78.0585,77.985,78.0585,61907.0
2021-05-04 14:15:00,84.99,84.99,84.9,84.91,53062.0,78.0585,78.0585,77.9759,77.985,53062.0
2021-05-04 14:20:00,84.92,84.93,84.79,84.86,137407.0,77.9942,78.0034,77.8748,77.9391,137407.0
2021-05-04 14:25:00,84.86,84.88,84.82,84.87,54828.0,77.9391,77.9575,77.9024,77.9483,54828.0
2021-05-04 14:30:00,84.87,84.9,84.84,84.86,59681.0,77.9483,77.9759,77.9208,77.9391,59681.0
2021-05-04 14:35:00,84.86,84.89,84.83,84.83,45322.0,77.9391,77.9667,77.9116,77.9116,45322.0
2021-05-04 14:40:00,84.84,84.9,84.8,84.9,46492.0,77.9208,77.9759,77.884,77.9759,46492.0
2021-05-04 14:45:00,84.9,84.93,84.88,84.89,35254.0,77.9759,78.0034,77.9575,77.9667,35254.0
2021-05-04 14:50:00,84.9,84.92,84.86,84.86,35064.0,77.9759,77.9942,77.9391,77.9391,35064.0
2021-05-04 14:55:00,84.86,84.91,84.84,84.84,40090.0,77.9391,77.985,77.9208,77.9208,40090.0
2021-05-04 15:00:00,84.83,84.86,84.73,84.82,91196.0,77.9116,77.9391,77.8197,77.9024,91196.0
2021-05-04 15:05:00,84.82,84.83,84.71,84.75,64937.0,77.9024,77.9116,77.8014,77.8381,64937.0
2021-05-04 15:10:00,84.76,84.82,84.74,84.76,53352.0,77.8473,77.9024,77.8289,77.8473,53352.0
2021-05-04 15:15:00,84.75,84.85,84.74,84.8,83956.0,77.8381,77.9299,77.8289,77.884,83956.0
2021-05-04 15:20:00,84.79,84.82,84.74,84.81,62985.0,77.8748,77.9024,77.8289,77.8932,62985.0
2021-05-04 15:25:00,84.81,84.92,84.8,84.9,53009.0,77.8932,77.9942,77.884,77.9759,53009.0
2021-05-04 15:30:00,84.9,84.98,84.85,84.98,263772.0,77.9759,78.0493,77.9299,78.0493,263772.0
2021-05-04 15:35:00,84.98,85.02,84.9,84.97,270022.0,78.0493,78.0861,77.9759,78.0402,270022.0
2021-05-04 15:40:00,84.97,84.97,84.89,84.9,294912.0,78.0402,78.0402,77.9667,77.9759,294912.0
2021-05-04 15:45:00,84.91,85.0,84.89,84.96,286816.0,77.985,78.0677,77.9667,78.031,286816.0
2021-05-04 15:50:00,84.96,85.06,84.96,85.04,399614.0,78.031,78.1228,78.031,78.1044,399614.0
2021-05-04 15:55:00,85.05,85.2,85.04,85.19,428208.0,78.1136,78.2514,78.1044,78.2422,428208.0
2021-05-05 09:30:00,85.41,85.54,85.14,85.35,242766.0,78.4443,78.5637,78.1963,78.3892,242766.0
2021-05-05 09:35:00,85.35,85.51,85.27,85.37,115182.0,78.3892,78.5361,78.3157,78.4075,115182.0
2021-05-05 09:40:00,85.36,85.51,85.29,85.33,205070.0,78.3983,78.5361,78.3341,78.3708,205070.0
2021-05-05 09:45:00,85.33,85.43,85.29,85.39,116730.0,78.3708,78.4626,78.3341,78.4259,116730.0
2021-05-05 09:50:00,85.39,85.48,85.34,85.41,121505.0,78.4259,78.5086,78.38,78.4443,121505.0
2021-05-05 09:55:00,85.41,85.44,85.35,85.42,169287.0,78.4443,78.4718,78.3892,78.4535,169287.0
2021-05-05 10:00:00,85.41,85.44,85.21,85.24,137363.0,78.4443,78.4718,78.2606,78.2881,137363.0
2021-05-05 10:05:00,85.24,85.27,85.15,85.27,174941.0,78.2881,78.3157,78.2055,78.3157,174941.0
2021-05-05 10:10:00,85.27,85.43,85.22,85.41,81567.0,78.3157,78.4626,78.2698,78.4443,81567.0
2021-05-05 10:15:00,85.42,85.43,85.28,85.3,83983.0,78.4535,78.4626,78.3249,78.3432,83983.0
2021-05-05 10:20:00,85.3,85.34,85.2,85.21,137027.0,78.3432,78.38,78.2514,78.2606,137027.0
2021-05-05 10:25:00,85.21,85.33,85.19,85.31,125095.0,78.2606,78.3708,78.2422,78.3524,125095.0
2021-05-05 10:30:00,85.31,85.35,85.22,85.26,99490.0,78.3524,78.3892,78.2698,78.3065,99490.0
2021-05-05 10:35:00,85.26,85.47,85.26,85.45,47756.0,78.3065,78.4994,78.3065,78.481,47756.0
2021-05-05 10:40:00,85.45,85.55,85.42,85.55,85055.0,78.481,78.5729,78.4535,78.5729,85055.0
2021-05-05 10:45:00,85.55,85.64,85.55,85.6,80494.0,78.5729,78.6555,78.5729,78.6188,80494.0
2021-05-05 10:50:00,85.6,85.7,85.59,85.69,89755.0,78.6188,78.7106,78.6096,78.7014,89755.0
2021-05-05 10:55:00,85.7,85.73,85.67,85.72,64825.0,78.7106,78.7382,78.6831,78.729,64825.0
2021-05-05 11:00:00,85.71,85.8,85.7,85.77,58448.0,78.7198,78.8025,78.7106,78.7749,58448.0
2021-05-05 11:05:00,85.77,85.88,85.77,85.86,111801.0,78.7749,78.8759,78.7749,78.8576,111801.0
2021-05-05 11:10:00,85.88,85.96,85.88,85.95,64735.0,78.8759,78.9494,78.8759,78.9402,64735.0
2021-05-05 11:15:00,85.95,85.97,85.9,85.95,52141.0,78.9402,78.9586,78.8943,78.9402,52141.0
2021-05-05 11:20:00,85.95,85.95,85.9,85.93,68949.0,78.9402,78.9402,78.8943,78.9219,68949.0
2021-05-05 11:25:00,85.94,85.96,85.88,85.92,34712.0,78.931,78.9494,78.8759,78.9127,34712.0
2021-05-05 11:30:00,85.98,86.02,85.93,86.02,49852.0,78.9678,79.0045,78.9219,79.0045,49852.0
2021-05-05 11:35:00,86.01,86.13,85.96,86.11,69330.0,78.9953,79.1055,78.9494,79.0872,69330.0
2021-05-05 11:40:00,86.1,86.22,86.09,86.21,57276.0,79.078,79.1882,79.0688,79.179,57276.0
2021-05-05 11:45:00,86.21,86.25,86.18,86.19,84842.0,79.179,79.2158,79.1515,79.1607,84842.0
2021-05-05 11:50:00,86.19,86.2,86.15,86.15,49240.0,79.1607,79.1698,79.1239,79.1239,49240.0
2021-05-05 11:55:00,86.15,86.25,86.14,86.25,58154.0,79.1239,79.2158,79.1147,79.2158,58154.0
2021-05-05 12:00:00,86.26,86.34,86.19,86.2,132142.0,79.2249,79.2984,79.1607,79.1698,132142.0
2021-05-05 12:05:00,86.2,86.27,86.19,86.27,49945.0,79.1698,79.2341,79.1607,79.2341,49945.0
2021-05-05 12:10:00,86.25,86.27,86.18,86.19,27480.0,79.2158,79.2341,79.1515,79.1607,27480.0
2021-05-05 12:15:00,86.19,86.22,86.16,86.18,28748.0,79.1607,79.1882,79.1331,79.1515,28748.0
2021-05-05 12:20:00,86.17,86.18,86.12,86.14,95510.0,79.1423,79.1515,79.0964,79.1147,95510.0
2021-05-05 12:25:00,86.15,86.17,86.1,86.1,30600.0,79.1239,79.1423,79.078,79.078,30600.0
2021-05-05 12:30:00,86.09,86.16,86.07,86.15,67746.0,79.0688,79.1331,79.0504,79.1239,67746.0
2021-05-05 12:35:00,86.15,86.2,86.1,86.17,56970.0,79.1239,79.1698,79.078,79.1423,56970.0
2021-05-05 12:40:00,86.18,86.19,86.11,86.14,60774.0,79.1515,79.1607,79.0872,79.1147,60774.0
2021-05-05 12:45:00,86.13,86.15,86.08,86.08,161111.0,79.1055,79.1239,79.0596,79.0596,161111.0
2021-05-05 12:50:00,86.08,86.08,85.98,86.02,81794.0,79.0596,79.0596,78.9678,79.0045,81794.0
2021-05-05 12:55:00,86.02,86.05,85.94,85.95,55161.0,79.0045,79.0321,78.931,78.9402,55161.0
2021-05-05 13:00:00,85.96,86.06,85.95,85.99,47499.0,78.9494,79.0413,78.9402,78.977,47499.0
2021-05-05 13:05:00,85.99,86.07,85.99,86.05,31884.0,78.977,79.0504,78.977,79.0321,31884.0
2021-05-05 13:10:00,86.06,86.12,86.05,86.11,29293.0,79.0413,79.0964,79.0321,79.0872,29293.0
2021-05-05 13:15:00,86.11,86.14,86.08,86.1,90309.0,79.0872,79.1147,79.0596,79.078,90309.0
2021-05-05 13:20:00,86.11,86.17,86.1,86.16,44131.0,79.0872,79.1423,79.078,79.1331,44131.0
2021-05-05 13:25:00,86.15,86.2,86.1,86.1,62824.0,79.1239,79.1698,79.078,79.078,62824.0
2021-05-05 13:30:00,86.11,86.16,86.08,86.12,56647.0,79.0872,79.1331,79.0596,79.0964,56647.0
2021-05-05 13:35:00,86.13,86.2,86.12,86.14,105582.0,79.1055,79.1698,79.0964,79.1147,105582.0
2021-05-05 13:40:00,86.13,86.15,86.08,86.11,57713.0,79.1055,79.1239,79.0596,79.0872,57713.0
2021-05-05 13:45:00,86.11,86.18,86.11,86.15,31966.0,79.0872,79.1515,79.0872,79.1239,31966.0
2021-05-05 13:50:00,86.15,86.2,86.14,86.2,14309.0,79.1239,79.1698,79.1147,79.1698,14309.0
2021-05-05 13:55:00,86.2,86.22,86.19,86.22,23545.0,79.1698,79.1882,79.1607,79.1882,23545.0
2021-05-05 14:00:00,86.22,86.29,86.21,86.27,38043.0,79.1882,79.2525,79.179,79.2341,38043.0
2021-05-05 14:05:00,86.27,86.29,86.21,86.25,47202.0,79.2341,79.2525,79.179,79.2158,47202.0
2021-05-05 14:10:00,86.26,86.29,86.22,86.29,30269.0,79.2249,79.2525,79.1882,79.2525,30269.0
2021-05-05 14:15:00,86.29,86.32,86.24,86.31,88471.0,79.2525,79.2801,79.2066,79.2709,88471.0
2021-05-05 14:20:00,86.31,86.36,86.3,86.36,58526.0,79.2709,79.3168,79.2617,79.3168,58526.0
2021-05-05 14:25:00,86.35,86.41,86.34,86.39,38916.0,79.3076,79.3627,79.2984,79.3443,38916.0
2021-05-05 14:30:00,86.38,86.41,86.35,86.36,60148.0,79.3352,79.3627,79.3076,79.3168,60148.0
2021-05-05 14:35:00,86.36,86.38,86.27,86.28,38044.0,79.3168,79.3352,79.2341,79.2433,38044.0
2021-05-05 14:40:00,86.28,86.34,86.27,86.27,40037.0,79.2433,79.2984,79.2341,79.2341,40037.0
2021-05-05 14:45:00,86.27,86.41,86.27,86.41,55331.0,79.2341,79.3627,79.2341,79.3627,55331.0
2021-05-05 14:50:00,86.4,86.41,86.35,86.38,48778.0,79.3535,79.3627,79.3076,79.3352,48778.0
2021-05-05 14:55:00,86.38,86.42,86.35,86.38,42462.0,79.3352,79.3719,79.3076,79.3352,42462.0
2021-05-05 15:00:00,86.38,86.39,86.2,86.25,91678.0,79.3352,79.3443,79.1698,79.2158,91678.0
2021-05-05 15:05:00,86.25,86.33,86.22,86.25,83454.0,79.2158,79.2892,79.1882,79.2158,83454.0
2021-05-05 15:10:00,86.25,86.31,86.23,86.25,138730.0,79.2158,79.2709,79.1974,79.2158,138730.0
2021-05-05 15:15:00,86.25,86.3,86.16,86.2,165059.0,79.2158,79.2617,79.1331,79.1698,165059.0
2021-05-05 15:20:00,86.2,86.21,86.09,86.12,95365.0,79.1698,79.179,79.0688,79.0964,95365.0
2021-05-05 15:25:00,86.11,86.16,86.07,86.16,127581.0,79.0872,79.1331,79.0504,79.1331,127581.0
2021-05-05 15:30:00,86.15,86.22,86.1,86.19,111225.0,79.1239,79.1882,79.078,79.1607,111225.0
2021-05-05 15:35:00,86.19,86.24,86.16,86.22,86435.0,79.1607,79.2066,79.1331,79.1882,86435.0
2021-05-05 15:40:00,86.21,86.23,86.17,86.19,102209.0,79.179,79.1974,79.1423,79.1607,102209.0
2021-05-05 15:45:00,86.19,86.25,86.11,86.12,257724.0,79.1607,79.2158,79.0872,79.0964,257724.0
2021-05-05 15:50:00,86.12,86.27,86.09,86.26,229635.0,79.0964,79.2341,79.0688,79.2249,229635.0
2021-05-05 15:55:00,86.27,86.31,86.22,86.27,460913.0,79.2341,79.2709,79.1882,79.2341,460913.0
2021-05-06 09:30:00,86.45,86.5,86.11,86.17,320054.0,79.3995,79.4454,79.0872,79.1423,320054.0
2021-05-06 09:35:00,86.18,86.61,86.18,86.44,235601.0,79.1515,79.5464,79.1515,79.3903,235601.0
2021-05-06 09:40:00,86.44,86.46,86.14,86.23,111938.0,79.3903,79.4086,79.1147,79.1974,111938.0
2021-05-06 09:45:00,86.21,86.35,86.05,86.07,638316.0,79.179,79.3076,79.0321,79.0504,638316.0
2021-05-06 09:50:00,86.06,86.22,86.02,86.2,110536.0,79.0413,79.1882,79.0045,79.1698,110536.0
2021-05-06 09:55:00,86.21,86.26,86.05,86.05,75067.0,79.179,79.2249,79.0321,79.0321,75067.0
2021-05-06 10:00:00,86.02,86.02,85.74,85.79,126794.0,79.0045,79.0045,78.7474,78.7933,126794.0
2021-05-06 10:05:00,85.78,85.82,85.72,85.74,92551.0,78.7841,78.8208,78.729,78.7474,92551.0
2021-05-06 10:10:00,85.75,85.87,85.71,85.82,95677.0,78.7565,78.8668,78.7198,78.8208,95677.0
2021-05-06 10:15:00,85.81,85.84,85.68,85.72,101070.0,78.8116,78.8392,78.6922,78.729,101070.0
2021-05-06 10:20:00,85.73,85.79,85.59,85.78,129844.0,78.7382,78.7933,78.6096,78.7841,129844.0
2021-05-06 10:25:00,85.79,85.8,85.71,85.71,80272.0,78.7933,78.8025,78.7198,78.7198,80272.0
2021-05-06 10:30:00,85.7,85.83,85.66,85.83,51725.0,78.7106,78.83,78.6739,78.83,51725.0
2021-05-06 10:35:00,85.83,85.9,85.83,85.86,50025.0,78.83,78.8943,78.83,78.8576,50025.0
2021-05-06 10:40:00,85.86,86.1,85.86,86.08,85981.0,78.8576,79.078,78.8576,79.0596,85981.0
2021-05-06 10:45:00,86.09,86.19,86.03,86.04,78740.0,79.0688,79.1607,79.0137,79.0229,78740.0
2021-05-06 10:50:00,86.06,86.12,85.96,86.12,67408.0,79.0413,79.0964,78.9494,79.0964,67408.0
2021-05-06 10:55:00,86.12,86.19,86.11,86.13,46223.0,79.0964,79.1607,79.0872,79.1055,46223.0
2021-05-06 11:00:00,86.13,86.15,86.02,86.08,63395.0,79.1055,79.1239,79.0045,79.0596,63395.0
2021-05-06 11:05:00,86.09,86.12,85.99,86.04,61652.0,79.0688,79.0964,78.977,79.0229,61652.0
2021-05-06 11:10:00,86.04,86.1,86.0,86.09,47416.0,79.0229,79.078,78.9862,79.0688,47416.0
2021-05-06 11:15:00,86.09,86.19,86.08,86.18,29915.0,79.0688,79.1607,79.0596,79.1515,29915.0
2021-05-06 11:20:00,86.18,86.32,86.17,86.28,67410.0,79.1515,79.2801,79.1423,79.2433,67410.0
2021-05-06 11:25:00,86.28,86.34,86.26,86.33,217628.0,79.2433,79.2984,79.2249,79.2892,217628.0
2021-05-06 11:30:00,86.34,86.46,86.32,86.45,127290.0,79.2984,79.4086,79.2801,79.3995,127290.0
2021-05-06 11:35:00,86.45,86.46,86.39,86.43,59051.0,79.3995,79.4086,79.3443,79.3811,59051.0
2021-05-06 11:40:00,86.43,86.51,86.41,86.49,82114.0,79.3811,79.4546,79.3627,79.4362,82114.0
2021-05-06 11:45:00,86.48,86.49,86.43,86.47,31417.0,79.427,79.4362,79.3811,79.4178,31417.0
2021-05-06 11:50:00,86.48,86.5,86.32,86.33,92508.0,79.427,79.4454,79.2801,79.2892,92508.0
2021-05-06 11:55:00,86.33,86.37,86.27,86.28,62764.0,79.2892,79.326,79.2341,79.2433,62764.0
2021-05-06 12:00:00,86.28,86.33,86.22,86.24,38088.0,79.2433,79.2892,79.1882,79.2066,38088.0
2021-05-06 12:05:00,86.25,86.27,86.19,86.21,15077.0,79.2158,79.2341,79.1607,79.179,15077.0
2021-05-06 12:10:00,86.21,86.23,86.18,86.2,48827.0,79.179,79.1974,79.1515,79.1698,48827.0
2021-05-06 12:15:00,86.2,86.24,86.18,86.22,23196.0,79.1698,79.2066,79.1515,79.1882,23196.0
2021-05-06 12:20:00,86.22,86.3,86.21,86.28,20243.0,79.1882,79.2617,79.179,79.2433,20243.0
2021-05-06 12:25:00,86.27,86.39,86.27,86.38,21184.0,79.2341,79.3443,79.2341,79.3352,21184.0
2021-05-06 12:30:00,86.37,86.4,86.32,86.32,38953.0,79.326,79.3535,79.2801,79.2801,38953.0
2021-05-06 12:35:00,86.32,86.34,86.16,86.22,71730.0,79.2801,79.2984,79.1331,79.1882,71730.0
2021-05-06 12:40:00,86.24,86.32,86.23,86.32,24780.0,79.2066,79.2801,79.1974,79.2801,24780.0
2021-05-06 12:45:00,86.32,86.34,86.29,86.33,38302.0,79.2801,79.2984,79.2525,79.2892,38302.0
2021-05-06 12:50:00,86.34,86.36,86.28,86.33,20332.0,79.2984,79.3168,79.2433,79.2892,20332.0
2021-05-06 12:55:00,86.32,86.35,86.28,86.34,36341.0,79.2801,79.3076,79.2433,79.2984,36341.0
2021-05-06 13:00:00,86.33,86.38,86.32,86.36,26108.0,79.2892,79.3352,79.2801,79.3168,26108.0
2021-05-06 13:05:00,86.36,86.37,86.31,86.36,26003.0,79.3168,79.326,79.2709,79.3168,26003.0
2021-05-06 13:10:00,86.36,86.43,86.36,86.39,90913.0,79.3168,79.3811,79.3168,79.3443,90913.0
2021-05-06 13:15:00,86.4,86.42,86.31,86.34,48532.0,79.3535,79.3719,79.2709,79.2984,48532.0
2021-05-06 13:20:00,86.34,86.45,86.34,86.45,26748.0,79.2984,79.3995,79.2984,79.3995,26748.0
2021-05-06 13:25:00,86.45,86.48,86.44,86.44,24525.0,79.3995,79.427,79.3903,79.3903,24525.0
2021-05-06 13:30:00,86.44,86.49,86.4,86.43,33558.0,79.3903,79.4362,79.3535,79.3811,33558.0
2021-05-06 13:35:00,86.44,86.51,86.43,86.49,124984.0,79.3903,79.4546,79.3811,79.4362,124984.0
2021-05-06 13:40:00,86.48,86.55,86.46,86.53,44804.0,79.427,79.4913,79.4086,79.4729,44804.0
2021-05-06 13:45:00,86.53,86.55,86.46,86.53,34585.0,79.4729,79.4913,79.4086,79.4729,34585.0
2021-05-06 13:50:00,86.53,86.54,86.46,86.48,31510.0,79.4729,79.4821,79.4086,79.427,31510.0
2021-05-06 13:55:00,86.48,86.51,86.45,86.47,35897.0,79.427,79.4546,79.3995,79.4178,35897.0
2021-05-06 14:00:00,86.48,86.49,86.41,86.48,40976.0,79.427,79.4362,79.3627,79.427,40976.0
2021-05-06 14:05:00,86.47,86.51,86.45,86.5,39282.0,79.4178,79.4546,79.3995,79.4454,39282.0
2021-05-06 14:10:00,86.51,86.57,86.35,86.48,96426.0,79.4546,79.5097,79.3076,79.427,96426.0
2021-05-06 14:15:00,86.48,86.52,86.39,86.42,40090.0,79.427,79.4637,79.3443,79.3719,40090.0
2021-05-06 14:20:00,86.41,86.43,86.31,86.42,51507.0,79.3627,79.3811,79.2709,79.3719,51507.0
2021-05-06 14:25:00,86.43,86.43,86.29,86.34,66463.0,79.3811,79.3811,79.2525,79.2984,66463.0
2021-05-06 14:30:00,86.34,86.36,86.27,86.3,26124.0,79.2984,79.3168,79.2341,79.2617,26124.0
2021-05-06 14:35:00,86.3,86.32,86.25,86.29,46414.0,79.2617,79.2801,79.2158,79.2525,46414.0
2021-05-06 14:40:00,86.31,86.32,86.25,86.3,23916.0,79.2709,79.2801,79.2158,79.2617,23916.0
2021-05-06 14:45:00,86.29,86.39,86.29,86.38,23161.0,79.2525,79.3443,79.2525,79.3352,23161.0
2021-05-06 14:50:00,86.38,86.43,86.36,86.4,31420.0,79.3352,79.3811,79.3168,79.3535,31420.0
2021-05-06 14:55:00,86.4,86.47,86.38,86.38,54762.0,79.3535,79.4178,79.3352,79.3352,54762.0
2021-05-06 15:00:00,86.38,86.41,86.32,86.36,29801.0,79.3352,79.3627,79.2801,79.3168,29801.0
2021-05-06 15:05:00,86.36,86.41,86.36,86.41,27642.0,79.3168,79.3627,79.3168,79.3627,27642.0
2021-05-06 15:10:00,86.41,86.51,86.4,86.48,47952.0,79.3627,79.4546,79.3535,79.427,47952.0
2021-05-06 15:15:00,86.48,86.5,86.43,86.48,47112.0,79.427,79.4454,79.3811,79.427,47112.0
2021-05-06 15:20:00,86.47,86.5,86.45,86.47,34072.0,79.4178,79.4454,79.3995,79.4178,34072.0
2021-05-06 15:25:00,86.47,86.59,86.46,86.58,62690.0,79.4178,79.528,79.4086,79.5188,62690.0
2021-05-06 15:30:00,86.58,86.65,86.58,86.58,83273.0,79.5188,79.5831,79.5188,79.5188,83273.0
2021-05-06 15:35:00,86.58,86.7,86.58,86.69,56092.0,79.5188,79.6291,79.5188,79.6199,56092.0
2021-05-06 15:40:00,86.7,86.78,86.7,86.75,170848.0,79.6291,79.7025,79.6291,79.675,170848.0
2021-05-06 15:45:00,86.75,86.87,86.74,86.84,92101.0,79.675,79.7852,79.6658,79.7576,92101.0
2021-05-06 15:50:00,86.84,86.97,86.82,86.91,506754.0,79.7576,79.877,79.7393,79.8219,506754.0
2021-05-06 15:55:00,86.91,87.06,86.9,87.02,557566.0,79.8219,79.9597,79.8128,79.923,557566.0
2021-05-07 09:30:00,87.04,87.05,86.65,86.76,258569.0,79.9413,79.9505,79.5831,79.6842,258569.0
2021-05-07 09:35:00,86.77,87.03,86.74,87.02,239895.0,79.6934,79.9321,79.6658,79.923,239895.0
2021-05-07 09:40:00,87.02,87.31,87.01,87.27,296954.0,79.923,80.1893,79.9138,80.1526,296954.0
2021-05-07 09:45:00,87.29,87.39,87.21,87.38,205604.0,80.1709,80.2628,80.0975,80.2536,205604.0
2021-05-07 09:50:00,87.38,87.48,87.24,87.4,161464.0,80.2536,80.3454,80.125,80.272,161464.0
2021-05-07 09:55:00,87.4,87.43,87.22,87.3,136062.0,80.272,80.2995,80.1067,80.1801,136062.0
2021-05-07 10:00:00,87.31,87.47,87.31,87.44,96883.0,80.1893,80.3363,80.1893,80.3087,96883.0
2021-05-07 10:05:00,87.44,87.56,87.41,87.54,80260.0,80.3087,80.4189,80.2812,80.4006,80260.0
2021-05-07 10:10:00,87.54,87.68,87.52,87.63,78556.0,80.4006,80.5291,80.3822,80.4832,78556.0
2021-05-07 10:15:00,87.65,87.71,87.59,87.65,113272.0,80.5016,80.5567,80.4465,80.5016,113272.0
2021-05-07 10:20:00,87.65,87.66,87.57,87.6,87126.0,80.5016,80.5108,80.4281,80.4557,87126.0
2021-05-07 10:25:00,87.61,87.62,87.48,87.49,102579.0,80.4648,80.474,80.3454,80.3546,102579.0
2021-05-07 10:30:00,87.49,87.54,87.47,87.49,79533.0,80.3546,80.4006,80.3363,80.3546,79533.0
2021-05-07 10:35:00,87.49,87.52,87.41,87.5,61709.0,80.3546,80.3822,80.2812,80.3638,61709.0
2021-05-07 10:40:00,87.5,87.55,87.48,87.55,46744.0,80.3638,80.4097,80.3454,80.4097,46744.0
2021-05-07 10:45:00,87.55,87.58,87.44,87.51,77351.0,80.4097,80.4373,80.3087,80.373,77351.0
2021-05-07 10:50:00,87.51,87.59,87.49,87.58,67013.0,80.373,80.4465,80.3546,80.4373,67013.0
2021-05-07 10:55:00,87.59,87.61,87.55,87.6,49079.0,80.4465,80.4648,80.4097,80.4557,49079.0
2021-05-07 11:00:00,87.6,87.66,87.57,87.61,63103.0,80.4557,80.5108,80.4281,80.4648,63103.0
2021-05-07 11:05:00,87.61,87.62,87.57,87.57,52335.0,80.4648,80.474,80.4281,80.4281,52335.0
2021-05-07 11:10:00,87.57,87.57,87.47,87.55,61962.0,80.4281,80.4281,80.3363,80.4097,61962.0
2021-05-07 11:15:00,87.56,87.57,87.5,87.52,32149.0,80.4189,80.4281,80.3638,80.3822,32149.0
2021-05-07 11:20:00,87.51,87.53,87.44,87.48,36153.0,80.373,80.3914,80.3087,80.3454,36153.0
2021-05-07 11:25:00,87.49,87.49,87.43,87.46,57721.0,80.3546,80.3546,80.2995,80.3271,57721.0
2021-05-07 11:30:00,87.47,87.6,87.44,87.6,55829.0,80.3363,80.4557,80.3087,80.4557,55829.0
2021-05-07 11:35:00,87.59,87.63,87.57,87.57,94566.0,80.4465,80.4832,80.4281,80.4281,94566.0
2021-05-07 11:40:00,87.57,87.62,87.53,87.62,43940.0,80.4281,80.474,80.3914,80.474,43940.0
2021-05-07 11:45:00,87.62,87.62,87.5,87.58,83994.0,80.474,80.474,80.3638,80.4373,83994.0
2021-05-07 11:50:00,87.59,87.63,87.55,87.56,53358.0,80.4465,80.4832,80.4097,80.4189,53358.0
2021-05-07 11:55:00,87.57,87.6,87.53,87.58,37346.0,80.4281,80.4557,80.3914,80.4373,37346.0
2021-05-07 12:00:00,87.59,87.6,87.56,87.59,29851.0,80.4465,80.4557,80.4189,80.4465,29851.0
2021-05-07 12:05:00,87.6,87.64,87.54,87.64,68842.0,80.4557,80.4924,80.4006,80.4924,68842.0
2021-05-07 12:10:00,87.63,87.63,87.55,87.56,57226.0,80.4832,80.4832,80.4097,80.4189,57226.0
2021-05-07 12:15:00,87.56,87.6,87.53,87.56,20831.0,80.4189,80.4557,80.3914,80.4189,20831.0
2021-05-07 12:20:00,87.57,87.64,87.56,87.62,19889.0,80.4281,80.4924,80.4189,80.474,19889.0
2021-05-07 12:25:00,87.62,87.67,87.58,87.67,23105.0,80.474,80.52,80.4373,80.52,23105.0
2021-05-07 12:30:00,87.66,87.67,87.62,87.67,60262.0,80.5108,80.52,80.474,80.52,60262.0
2021-05-07 12:35:00,87.67,87.69,87.62,87.63,28660.0,80.52,80.5383,80.474,80.4832,28660.0
2021-05-07 12:40:00,87.64,87.7,87.63,87.7,35148.0,80.4924,80.5475,80.4832,80.5475,35148.0
2021-05-07 12:45:00,87.71,87.75,87.67,87.73,40933.0,80.5567,80.5934,80.52,80.5751,40933.0
2021-05-07 12:50:00,87.74,87.79,87.73,87.78,37984.0,80.5842,80.6302,80.5751,80.621,37984.0
2021-05-07 12:55:00,87.79,87.87,87.78,87.86,34277.0,80.6302,80.7036,80.621,80.6945,34277.0
2021-05-07 13:00:00,87.86,87.94,87.85,87.9,43271.0,80.6945,80.7679,80.6853,80.7312,43271.0
2021-05-07 13:05:00,87.9,87.9,87.84,87.86,32773.0,80.7312,80.7312,80.6761,80.6945,32773.0
2021-05-07 13:10:00,87.87,87.92,87.85,87.88,28900.0,80.7036,80.7496,80.6853,80.7128,28900.0
2021-05-07 13:15:00,87.88,87.9,87.83,87.86,53536.0,80.7128,80.7312,80.6669,80.6945,53536.0
2021-05-07 13:20:00,87.85,87.98,87.85,87.95,54583.0,80.6853,80.8047,80.6853,80.7771,54583.0
2021-05-07 13:25:00,87.95,87.96,87.86,87.88,32964.0,80.7771,80.7863,80.6945,80.7128,32964.0
2021-05-07 13:30:00,87.89,87.94,87.86,87.92,25143.0,80.722,80.7679,80.6945,80.7496,25143.0
2021-05-07 13:35:00,87.93,87.96,87.88,87.95,99752.0,80.7587,80.7863,80.7128,80.7771,99752.0
2021-05-07 13:40:00,87.95,88.0,87.94,87.99,34363.0,80.7771,80.823,80.7679,80.8139,34363.0
2021-05-07 13:45:00,88.0,88.02,87.97,88.0,30410.0,80.823,80.8414,80.7955,80.823,30410.0
2021-05-07 13:50:00,88.0,88.04,87.98,88.01,32634.0,80.823,80.8598,80.8047,80.8322,32634.0
2021-05-07 13:55:00,88.03,88.04,87.99,88.01,75635.0,80.8506,80.8598,80.8139,80.8322,75635.0
2021-05-07 14:00:00,88.02,88.03,87.87,87.92,92541.0,80.8414,80.8506,80.7036,80.7496,92541.0
2021-05-07 14:05:00,87.93,87.93,87.88,87.92,44421.0,80.7587,80.7587,80.7128,80.7496,44421.0
2021-05-07 14:10:00,87.92,88.0,87.9,87.98,24705.0,80.7496,80.823,80.7312,80.8047,24705.0
2021-05-07 14:15:00,87.98,88.0,87.95,87.97,24146.0,80.8047,80.823,80.7771,80.7955,24146.0
2021-05-07 14:20:00,87.96,87.98,87.9,87.97,31744.0,80.7863,80.8047,80.7312,80.7955,31744.0
2021-05-07 14:25:00,87.97,88.03,87.96,88.03,46650.0,80.7955,80.8506,80.7863,80.8506,46650.0
2021-05-07 14:30:00,88.03,88.04,87.98,87.98,41449.0,80.8506,80.8598,80.8047,80.8047,41449.0
2021-05-07 14:35:00,87.97,87.97,87.9,87.92,49575.0,80.7955,80.7955,80.7312,80.7496,49575.0
2021-05-07 14:40:00,87.92,87.92,87.83,87.88,77375.0,80.7496,80.7496,80.6669,80.7128,77375.0
2021-05-07 14:45:00,87.88,87.89,87.78,87.78,35409.0,80.7128,80.722,80.621,80.621,35409.0
2021-05-07 14:50:00,87.78,87.83,87.77,87.8,58998.0,80.621,80.6669,80.6118,80.6393,58998.0
2021-05-07 14:55:00,87.79,87.82,87.74,87.75,80188.0,80.6302,80.6577,80.5842,80.5934,80188.0
2021-05-07 15:00:00,87.74,87.77,87.7,87.73,105575.0,80.5842,80.6118,80.5475,80.5751,105575.0
2021-05-07 15:05:00,87.74,87.79,87.73,87.78,125976.0,80.5842,80.6302,80.5751,80.621,125976.0
2021-05-07 15:10:00,87.78,87.78,87.72,87.75,60981.0,80.621,80.621,80.5659,80.5934,60981.0
2021-05-07 15:15:00,87.75,87.81,87.74,87.77,95518.0,80.5934,80.6485,80.5842,80.6118,95518.0
2021-05-07 15:20:00,87.77,87.81,87.75,87.76,121809.0,80.6118,80.6485,80.5934,80.6026,121809.0
2021-05-07 15:25:00,87.76,87.79,87.71,87.79,94824.0,80.6026,80.6302,80.5567,80.6302,94824.0
2021-05-07 15:30:00,87.79,87.85,87.77,87.82,128333.0,80.6302,80.6853,80.6118,80.6577,128333.0
2021-05-07 15:35:00,87.81,87.87,87.78,87.8,205717.0,80.6485,80.7036,80.621,80.6393,205717.0
2021-05-07 15:40:00,87.81,87.84,87.77,87.83,130361.0,80.6485,80.6761,80.6118,80.6669,130361.0
2021-05-07 15:45:00,87.83,87.94,87.82,87.93,237460.0,80.6669,80.7679,80.6577,80.7587,237460.0
2021-05-07 15:50:00,87.94,87.97,87.9,87.95,380819.0,80.7679,80.7955,80.7312,80.7771,380819.0
2021-05-07 15:55:00,87.95,87.99,87.85,87.87,638435.0,80.7771,80.8139,80.6853,80.7036,638435.0
2021-05-10 09:30:00,88.9,89.1,88.75,88.97,382051.0,81.6496,81.8333,81.5119,81.7139,382051.0
2021-05-10 09:35:00,88.98,89.03,88.78,89.03,211667.0,81.7231,81.769,81.5394,81.769,211667.0
2021-05-10 09:40:00,89.01,89.12,88.87,89.07,169403.0,81.7507,81.8517,81.6221,81.8058,169403.0
2021-05-10 09:45:00,89.07,89.22,88.98,89.15,230283.0,81.8058,81.9435,81.7231,81.8792,230283.0
2021-05-10 09:50:00,89.15,89.18,89.01,89.01,106646.0,81.8792,81.9068,81.7507,81.7507,106646.0
2021-05-10 09:55:00,89.02,89.03,88.9,89.02,108332.0,81.7599,81.769,81.6496,81.7599,108332.0
2021-05-10 10:00:00,89.01,89.07,88.92,89.01,192926.0,81.7507,81.8058,81.668,81.7507,192926.0
2021-05-10 10:05:00,88.99,89.13,88.98,89.08,178571.0,81.7323,81.8609,81.7231,81.815,178571.0
2021-05-10 10:10:00,89.08,89.19,89.02,89.18,148934.0,81.815,81.916,81.7599,81.9068,148934.0
2021-05-10 10:15:00,89.17,89.19,89.03,89.04,134481.0,81.8976,81.916,81.769,81.7782,134481.0
2021-05-10 10:20:00,89.03,89.1,88.93,88.96,140314.0,81.769,81.8333,81.6772,81.7047,140314.0
2021-05-10 10:25:00,88.95,88.97,88.9,88.91,60955.0,81.6956,81.7139,81.6496,81.6588,60955.0
2021-05-10 10:30:00,88.91,88.91,88.74,88.74,99026.0,81.6588,81.6588,81.5027,81.5027,99026.0
2021-05-10 10:35:00,88.74,88.78,88.67,88.7,87280.0,81.5027,81.5394,81.4384,81.4659,87280.0
2021-05-10 10:40:00,88.7,88.71,88.53,88.59,143100.0,81.4659,81.4751,81.3098,81.3649,143100.0
2021-05-10 10:45:00,88.59,88.66,88.51,88.51,54832.0,81.3649,81.4292,81.2914,81.2914,54832.0
2021-05-10 10:50:00,88.52,88.63,88.52,88.58,81774.0,81.3006,81.4017,81.3006,81.3557,81774.0
2021-05-10 10:55:00,88.58,88.71,88.57,88.63,73186.0,81.3557,81.4751,81.3466,81.4017,73186.0
2021-05-10 11:00:00,88.63,88.67,88.58,88.63,67910.0,81.4017,81.4384,81.3557,81.4017,67910.0
2021-05-10 11:05:00,88.64,88.67,88.6,88.66,47150.0,81.4108,81.4384,81.3741,81.4292,47150.0
2021-05-10 11:10:00,88.67,88.78,88.66,88.75,159719.0,81.4384,81.5394,81.4292,81.5119,159719.0
2021-05-10 11:15:00,88.76,88.86,88.66,88.86,69772.0,81.5211,81.6129,81.4292,81.6129,69772.0
2021-05-10 11:20:00,88.87,88.94,88.86,88.92,64348.0,81.6221,81.6864,81.6129,81.668,64348.0
2021-05-10 11:25:00,88.91,88.93,88.86,88.86,35666.0,81.6588,81.6772,81.6129,81.6129,35666.0
2021-05-10 11:30:00,88.86,88.9,88.85,88.87,83076.0,81.6129,81.6496,81.6037,81.6221,83076.0
2021-05-10 11:35:00,88.87,88.9,88.8,88.86,44455.0,81.6221,81.6496,81.5578,81.6129,44455.0
2021-05-10 11:40:00,88.85,88.92,88.81,88.81,43093.0,81.6037,81.668,81.567,81.567,43093.0
2021-05-10 11:45:00,88.81,88.82,88.71,88.76,40850.0,81.567,81.5762,81.4751,81.5211,40850.0
2021-05-10 11:50:00,88.76,88.77,88.72,88.76,30990.0,81.5211,81.5302,81.4843,81.5211,30990.0
2021-05-10 11:55:00,88.77,88.78,88.7,88.7,41845.0,81.5302,81.5394,81.4659,81.4659,41845.0
2021-05-10 12:00:00,88.71,88.74,88.67,88.69,39692.0,81.4751,81.5027,81.4384,81.4568,39692.0
2021-05-10 12:05:00,88.7,88.7,88.52,88.55,102971.0,81.4659,81.4659,81.3006,81.3282,102971.0
2021-05-10 12:10:00,88.56,88.61,88.51,88.6,48902.0,81.3374,81.3833,81.2914,81.3741,48902.0
2021-05-10 12:15:00,88.61,88.62,88.58,88.62,65382.0,81.3833,81.3925,81.3557,81.3925,65382.0
2021-05-10 12:20:00,88.62,88.69,88.6,88.69,62830.0,81.3925,81.4568,81.3741,81.4568,62830.0
2021-05-10 12:25:00,88.69,88.69,88.5,88.52,110959.0,81.4568,81.4568,81.2823,81.3006,110959.0
2021-05-10 12:30:00,88.52,88.6,88.52,88.56,91775.0,81.3006,81.3741,81.3006,81.3374,91775.0
2021-05-10 12:35:00,88.57,88.6,88.5,88.51,41682.0,81.3466,81.3741,81.2823,81.2914,41682.0
2021-05-10 12:40:00,88.5,88.51,88.45,88.45,55336.0,81.2823,81.2914,81.2363,81.2363,55336.0
2021-05-10 12:45:00,88.45,88.53,88.42,88.48,126376.0,81.2363,81.3098,81.2088,81.2639,126376.0
2021-05-10 12:50:00,88.47,88.55,88.46,88.55,121384.0,81.2547,81.3282,81.2455,81.3282,121384.0
2021-05-10 12:55:00,88.54,88.55,88.48,88.55,99143.0,81.319,81.3282,81.2639,81.3282,99143.0
2021-05-10 13:00:00,88.55,88.59,88.52,88.56,31133.0,81.3282,81.3649,81.3006,81.3374,31133.0
2021-05-10 13:05:00,88.56,88.58,88.53,88.56,47798.0,81.3374,81.3557,81.3098,81.3374,47798.0
2021-05-10 13:10:00,88.57,88.57,88.48,88.48,24912.0,81.3466,81.3466,81.2639,81.2639,24912.0
2021-05-10 13:15:00,88.48,88.49,88.36,88.39,30212.0,81.2639,81.2731,81.1537,81.1812,30212.0
2021-05-10 13:20:00,88.4,88.43,88.38,88.39,24583.0,81.1904,81.218,81.172,81.1812,24583.0
2021-05-10 13:25:00,88.39,88.39,88.33,88.33,37679.0,81.1812,81.1812,81.1261,81.1261,37679.0
2021-05-10 13:30:00,88.34,88.34,88.27,88.33,29455.0,81.1353,81.1353,81.071,81.1261,29455.0
2021-05-10 13:35:00,88.32,88.32,88.22,88.25,44202.0,81.1169,81.1169,81.0251,81.0526,44202.0
2021-05-10 13:40:00,88.23,88.29,88.2,88.29,47547.0,81.0343,81.0894,81.0067,81.0894,47547.0
2021-05-10 13:45:00,88.29,88.34,88.24,88.26,58465.0,81.0894,81.1353,81.0435,81.0618,58465.0
2021-05-10 13:50:00,88.27,88.34,88.27,88.31,85320.0,81.071,81.1353,81.071,81.1078,85320.0
2021-05-10 13:55:00,88.3,88.3,88.22,88.23,37360.0,81.0986,81.0986,81.0251,81.0343,37360.0
2021-05-10 14:00:00,88.23,88.34,88.2,88.33,142172.0,81.0343,81.1353,81.0067,81.1261,142172.0
2021-05-10 14:05:00,88.33,88.47,88.31,88.45,341028.0,81.1261,81.2547,81.1078,81.2363,341028.0
2021-05-10 14:10:00,88.45,88.6,88.44,88.49,497116.0,81.2363,81.3741,81.2272,81.2731,497116.0
2021-05-10 14:15:00,88.48,88.48,88.22,88.25,93596.0,81.2639,81.2639,81.0251,81.0526,93596.0
2021-05-10 14:20:00,88.26,88.27,88.13,88.24,190562.0,81.0618,81.071,80.9424,81.0435,190562.0
2021-05-10 14:25:00,88.24,88.24,88.11,88.18,77140.0,81.0435,81.0435,80.9241,80.9884,77140.0
2021-05-10 14:30:00,88.17,88.17,88.08,88.16,62917.0,80.9792,80.9792,80.8965,80.97,62917.0
2021-05-10 14:35:00,88.17,88.17,87.97,88.03,76983.0,80.9792,80.9792,80.7955,80.8506,76983.0
2021-05-10 14:40:00,88.02,88.04,87.9,87.96,67626.0,80.8414,80.8598,80.7312,80.7863,67626.0
2021-05-10 14:45:00,87.96,87.97,87.89,87.9,42951.0,80.7863,80.7955,80.722,80.7312,42951.0
2021-05-10 14:50:00,87.89,87.91,87.78,87.82,78958.0,80.722,80.7404,80.621,80.6577,78958.0
2021-05-10 14:55:00,87.83,87.9,87.75,87.89,89767.0,80.6669,80.7312,80.5934,80.722,89767.0
2021-05-10 15:00:00,87.89,87.95,87.86,87.91,56555.0,80.722,80.7771,80.6945,80.7404,56555.0
2021-05-10 15:05:00,87.9,87.92,87.76,87.87,60681.0,80.7312,80.7496,80.6026,80.7036,60681.0
2021-05-10 15:10:00,87.87,88.02,87.87,87.98,70555.0,80.7036,80.8414,80.7036,80.8047,70555.0
2021-05-10 15:15:00,87.98,87.98,87.86,87.89,70546.0,80.8047,80.8047,80.6945,80.722,70546.0
2021-05-10 15:20:00,87.88,87.94,87.82,87.9,37299.0,80.7128,80.7679,80.6577,80.7312,37299.0
2021-05-10 15:25:00,87.9,88.0,87.86,87.98,44000.0,80.7312,80.823,80.6945,80.8047,44000.0
2021-05-10 15:30:00,87.97,88.05,87.94,88.05,81508.0,80.7955,80.869,80.7679,80.869,81508.0
2021-05-10 15:35:00,88.04,88.04,87.87,87.88,191996.0,80.8598,80.8598,80.7036,80.7128,191996.0
2021-05-10 15:40:00,87.88,87.91,87.81,87.83,124821.0,80.7128,80.7404,80.6485,80.6669,124821.0
2021-05-10 15:45:00,87.83,87.89,87.68,87.71,235714.0,80.6669,80.722,80.5291,80.5567,235714.0
2021-05-10 15:50:00,87.71,87.73,87.58,87.58,359703.0,80.5567,80.5751,80.4373,80.4373,359703.0
2021-05-10 15:55:00,87.59,87.68,87.47,87.5,432662.0,80.4465,80.5291,80.3363,80.3638,432662.0
2021-05-11 09:30:00,86.78,86.78,86.15,86.55,417297.0,79.7025,79.7025,79.1239,79.4913,417297.0
2021-05-11 09:35:00,86.55,86.69,86.3,86.66,337329.0,79.4913,79.6199,79.2617,79.5923,337329.0
2021-05-11 09:40:00,86.67,87.22,86.61,87.14,429206.0,79.6015,80.1067,79.5464,80.0332,429206.0
2021-05-11 09:45:00,87.14,87.19,87.05,87.12,147496.0,80.0332,80.0791,79.9505,80.0148,147496.0
2021-05-11 09:50:00,87.13,87.41,87.12,87.4,172836.0,80.024,80.2812,80.0148,80.272,172836.0
2021-05-11 09:55:00,87.41,87.69,87.4,87.68,132129.0,80.2812,80.5383,80.272,80.5291,132129.0
2021-05-11 10:00:00,87.69,87.8,87.66,87.72,182585.0,80.5383,80.6393,80.5108,80.5659,182585.0
2021-05-11 10:05:00,87.71,87.72,87.38,87.38,167514.0,80.5567,80.5659,80.2536,80.2536,167514.0
2021-05-11 10:10:00,87.39,87.45,87.11,87.16,131674.0,80.2628,80.3179,80.0056,80.0515,131674.0
2021-05-11 10:15:00,87.16,87.19,86.97,87.0,146471.0,80.0515,80.0791,79.877,79.9046,146471.0
2021-05-11 10:20:00,87.01,87.24,87.0,87.06,150685.0,79.9138,80.125,79.9046,79.9597,150685.0
2021-05-11 10:25:00,87.05,87.07,86.79,86.8,262414.0,79.9505,79.9689,79.7117,79.7209,262414.0
2021-05-11 10:30:00,86.82,86.82,86.59,86.63,280155.0,79.7393,79.7393,79.528,79.5648,280155.0
2021-05-11 10:35:00,86.64,86.64,86.4,86.48,186111.0,79.574,79.574,79.3535,79.427,186111.0
2021-05-11 10:40:00,86.46,86.64,86.44,86.54,285978.0,79.4086,79.574,79.3903,79.4821,285978.0
2021-05-11 10:45:00,86.52,86.74,86.41,86.69,152707.0,79.4637,79.6658,79.3627,79.6199,152707.0
2021-05-11 10:50:00,86.67,86.88,86.65,86.83,104175.0,79.6015,79.7944,79.5831,79.7485,104175.0
2021-05-11 10:55:00,86.81,86.93,86.75,86.75,92313.0,79.7301,79.8403,79.675,79.675,92313.0
2021-05-11 11:00:00,86.75,86.82,86.5,86.51,92740.0,79.675,79.7393,79.4454,79.4546,92740.0
2021-05-11 11:05:00,86.5,86.66,86.47,86.58,76186.0,79.4454,79.5923,79.4178,79.5188,76186.0
2021-05-11 11:10:00,86.58,86.68,86.51,86.66,76676.0,79.5188,79.6107,79.4546,79.5923,76676.0
2021-05-11 11:15:00,86.66,86.93,86.55,86.93,82666.0,79.5923,79.8403,79.4913,79.8403,82666.0
2021-05-11 11:20:00,86.92,86.97,86.83,86.86,63537.0,79.8311,79.877,79.7485,79.776,63537.0
2021-05-11 11:25:00,86.86,86.98,86.83,86.97,80276.0,79.776,79.8862,79.7485,79.877,80276.0
2021-05-11 11:30:00,86.97,87.02,86.92,87.0,83475.0,79.877,79.923,79.8311,79.9046,83475.0
2021-05-11 11:35:00,87.01,87.15,86.96,87.11,80014.0,79.9138,80.0424,79.8679,80.0056,80014.0
2021-05-11 11:40:00,87.1,87.12,86.93,86.95,77529.0,79.9964,80.0148,79.8403,79.8587,77529.0
2021-05-11 11:45:00,86.95,87.23,86.94,87.22,62828.0,79.8587,80.1158,79.8495,80.1067,62828.0
2021-05-11 11:50:00,87.22,87.35,87.17,87.33,56055.0,80.1067,80.226,80.0607,80.2077,56055.0
2021-05-11 11:55:00,87.33,87.41,87.24,87.28,125029.0,80.2077,80.2812,80.125,80.1618,125029.0
2021-05-11 12:00:00,87.28,87.32,87.16,87.23,59758.0,80.1618,80.1985,80.0515,80.1158,59758.0
2021-05-11 12:05:00,87.2,87.27,87.17,87.21,28348.0,80.0883,80.1526,80.0607,80.0975,28348.0
2021-05-11 12:10:00,87.22,87.29,87.19,87.29,24881.0,80.1067,80.1709,80.0791,80.1709,24881.0
2021-05-11 12:15:00,87.3,87.42,87.3,87.41,66766.0,80.1801,80.2903,80.1801,80.2812,66766.0
2021-05-11 12:20:00,87.4,87.45,87.35,87.39,51984.0,80.272,80.3179,80.226,80.2628,51984.0
2021-05-11 12:25:00,87.38,87.39,87.25,87.29,27755.0,80.2536,80.2628,80.1342,80.1709,27755.0
2021-05-11 12:30:00,87.28,87.32,87.21,87.24,45070.0,80.1618,80.1985,80.0975,80.125,45070.0
2021-05-11 12:35:00,87.27,87.36,87.25,87.34,289967.0,80.1526,80.2352,80.1342,80.2169,289967.0
2021-05-11 12:40:00,87.34,87.36,87.11,87.12,75965.0,80.2169,80.2352,80.0056,80.0148,75965.0
2021-05-11 12:45:00,87.13,87.16,87.07,87.12,82656.0,80.024,80.0515,79.9689,80.0148,82656.0
2021-05-11 12:50:00,87.12,87.12,86.96,86.98,25847.0,80.0148,80.0148,79.8679,79.8862,25847.0
2021-05-11 12:55:00,86.98,87.05,86.97,87.05,93282.0,79.8862,79.9505,79.877,79.9505,93282.0
2021-05-11 13:00:00,87.04,87.19,87.0,87.19,47645.0,79.9413,80.0791,79.9046,80.0791,47645.0
2021-05-11 13:05:00,87.2,87.21,87.07,87.14,50665.0,80.0883,80.0975,79.9689,80.0332,50665.0
2021-05-11 13:10:00,87.13,87.21,87.12,87.14,133034.0,80.024,80.0975,80.0148,80.0332,133034.0
2021-05-11 13:15:00,87.14,87.28,87.08,87.24,49998.0,80.0332,80.1618,79.9781,80.125,49998.0
2021-05-11 13:20:00,87.24,87.31,87.22,87.26,50535.0,80.125,80.1893,80.1067,80.1434,50535.0
2021-05-11 13:25:00,87.27,87.39,87.26,87.39,128869.0,80.1526,80.2628,80.1434,80.2628,128869.0
2021-05-11 13:30:00,87.4,87.41,87.36,87.39,35393.0,80.272,80.2812,80.2352,80.2628,35393.0
2021-05-11 13:35:00,87.4,87.42,87.33,87.38,51488.0,80.272,80.2903,80.2077,80.2536,51488.0
2021-05-11 13:40:00,87.39,87.42,87.37,87.42,40725.0,80.2628,80.2903,80.2444,80.2903,40725.0
2021-05-11 13:45:00,87.42,87.47,87.4,87.45,38283.0,80.2903,80.3363,80.272,80.3179,38283.0
2021-05-11 13:50:00,87.44,87.44,87.24,87.24,56940.0,80.3087,80.3087,80.125,80.125,56940.0
2021-05-11 13:55:00,87.24,87.49,87.21,87.46,49490.0,80.125,80.3546,80.0975,80.3271,49490.0
2021-05-11 14:00:00,87.46,87.57,87.46,87.54,78259.0,80.3271,80.4281,80.3271,80.4006,78259.0
2021-05-11 14:05:00,87.55,87.56,87.39,87.41,43428.0,80.4097,80.4189,80.2628,80.2812,43428.0
2021-05-11 14:10:00,87.42,87.44,87.29,87.29,47437.0,80.2903,80.3087,80.1709,80.1709,47437.0
2021-05-11 14:15:00,87.29,87.34,87.24,87.32,61293.0,80.1709,80.2169,80.125,80.1985,61293.0
2021-05-11 14:20:00,87.33,87.45,87.31,87.43,89205.0,80.2077,80.3179,80.1893,80.2995,89205.0
2021-05-11 14:25:00,87.42,87.57,87.4,87.54,41441.0,80.2903,80.4281,80.272,80.4006,41441.0
2021-05-11 14:30:00,87.52,87.52,87.29,87.37,105014.0,80.3822,80.3822,80.1709,80.2444,105014.0
2021-05-11 14:35:00,87.36,87.42,87.27,87.33,63210.0,80.2352,80.2903,80.1526,80.2077,63210.0
2021-05-11 14:40:00,87.33,87.4,87.25,87.39,69799.0,80.2077,80.272,80.1342,80.2628,69799.0
2021-05-11 14:45:00,87.39,87.56,87.37,87.56,51264.0,80.2628,80.4189,80.2444,80.4189,51264.0
2021-05-11 14:50:00,87.56,87.62,87.48,87.56,81439.0,80.4189,80.474,80.3454,80.4189,81439.0
2021-05-11 14:55:00,87.57,87.59,87.5,87.58,62094.0,80.4281,80.4465,80.3638,80.4373,62094.0
2021-05-11 15:00:00,87.57,87.72,87.57,87.67,59978.0,80.4281,80.5659,80.4281,80.52,59978.0
2021-05-11 15:05:00,87.67,87.7,87.6,87.61,59640.0,80.52,80.5475,80.4557,80.4648,59640.0
2021-05-11 15:10:00,87.62,87.63,87.51,87.52,60305.0,80.474,80.4832,80.373,80.3822,60305.0
2021-05-11 15:15:00,87.52,87.74,87.51,87.72,76814.0,80.3822,80.5842,80.373,80.5659,76814.0
2021-05-11 15:20:00,87.74,87.79,87.71,87.77,58066.0,80.5842,80.6302,80.5567,80.6118,58066.0
2021-05-11 15:25:00,87.77,87.89,87.75,87.76,108410.0,80.6118,80.722,80.5934,80.6026,108410.0
2021-05-11 15:30:00,87.76,87.81,87.55,87.58,172977.0,80.6026,80.6485,80.4097,80.4373,172977.0
2021-05-11 15:35:00,87.57,87.62,87.42,87.55,129441.0,80.4281,80.474,80.2903,80.4097,129441.0
2021-05-11 15:40:00,87.54,87.63,87.52,87.59,96916.0,80.4006,80.4832,80.3822,80.4465,96916.0
2021-05-11 15:45:00,87.58,87.72,87.58,87.68,113991.0,80.4373,80.5659,80.4373,80.5291,113991.0
2021-05-11 15:50:00,87.68,87.76,87.62,87.68,192571.0,80.5291,80.6026,80.474,80.5291,192571.0
2021-05-11 15:55:00,87.67,87.82,87.59,87.79,406536.0,80.52,80.6577,80.4465,80.6302,406536.0
2021-05-12 09:30:00,87.44,87.59,87.32,87.59,226687.0,80.3087,80.4465,80.1985,80.4465,226687.0
2021-05-12 09:35:00,87.61,87.64,87.13,87.19,151064.0,80.4648,80.4924,80.024,80.0791,151064.0
2021-05-12 09:40:00,87.19,87.26,87.02,87.2,262542.0,80.0791,80.1434,79.923,80.0883,262542.0
2021-05-12 09:45:00,87.21,87.39,87.01,87.06,197085.0,80.0975,80.2628,79.9138,79.9597,197085.0
2021-05-12 09:50:00,87.07,87.21,86.98,87.03,136059.0,79.9689,80.0975,79.8862,79.9321,136059.0
2021-05-12 09:55:00,87.03,87.17,87.0,87.16,92109.0,79.9321,80.0607,79.9046,80.0515,92109.0
2021-05-12 10:00:00,87.16,87.2,86.98,87.09,180929.0,80.0515,80.0883,79.8862,79.9873,180929.0
2021-05-12 10:05:00,87.1,87.31,87.09,87.3,128113.0,79.9964,80.1893,79.9873,80.1801,128113.0
2021-05-12 10:10:00,87.3,87.36,87.16,87.32,114025.0,80.1801,80.2352,80.0515,80.1985,114025.0
2021-05-12 10:15:00,87.31,87.42,87.3,87.39,97141.0,80.1893,80.2903,80.1801,80.2628,97141.0
2021-05-12 10:20:00,87.38,87.5,87.37,87.43,62936.0,80.2536,80.3638,80.2444,80.2995,62936.0
2021-05-12 10:25:00,87.44,87.47,87.24,87.25,70148.0,80.3087,80.3363,80.125,80.1342,70148.0
2021-05-12 10:30:00,87.25,87.34,87.07,87.17,174882.0,80.1342,80.2169,79.9689,80.0607,174882.0
2021-05-12 10:35:00,87.17,87.26,87.12,87.15,97687.0,80.0607,80.1434,80.0148,80.0424,97687.0
2021-05-12 10:40:00,87.14,87.17,87.05,87.14,152904.0,80.0332,80.0607,79.9505,80.0332,152904.0
2021-05-12 10:45:00,87.13,87.25,87.07,87.1,78201.0,80.024,80.1342,79.9689,79.9964,78201.0
2021-05-12 10:50:00,87.09,87.16,86.97,86.99,73928.0,79.9873,80.0515,79.877,79.8954,73928.0
2021-05-12 10:55:00,87.0,87.13,86.94,87.11,108838.0,79.9046,80.024,79.8495,80.0056,108838.0
2021-05-12 11:00:00,87.1,87.16,87.04,87.14,67393.0,79.9964,80.0515,79.9413,80.0332,67393.0
2021-05-12 11:05:00,87.15,87.17,87.03,87.14,41852.0,80.0424,80.0607,79.9321,80.0332,41852.0
2021-05-12 11:10:00,87.13,87.14,87.05,87.12,55289.0,80.024,80.0332,79.9505,80.0148,55289.0
2021-05-12 11:15:00,87.12,87.12,86.99,87.07,54336.0,80.0148,80.0148,79.8954,79.9689,54336.0
2021-05-12 11:20:00,87.07,87.08,86.86,86.87,60701.0,79.9689,79.9781,79.776,79.7852,60701.0
2021-05-12 11:25:00,86.86,86.92,86.79,86.87,58694.0,79.776,79.8311,79.7117,79.7852,58694.0
2021-05-12 11:30:00,86.85,86.87,86.68,86.68,132622.0,79.7668,79.7852,79.6107,79.6107,132622.0
2021-05-12 11:35:00,86.68,86.74,86.6,86.66,58794.0,79.6107,79.6658,79.5372,79.5923,58794.0
2021-05-12 11:40:00,86.63,86.84,86.58,86.84,218330.0,79.5648,79.7576,79.5188,79.7576,218330.0
2021-05-12 11:45:00,86.83,86.84,86.68,86.69,66790.0,79.7485,79.7576,79.6107,79.6199,66790.0
2021-05-12 11:50:00,86.68,86.68,86.43,86.44,73065.0,79.6107,79.6107,79.3811,79.3903,73065.0
2021-05-12 11:55:00,86.43,86.45,86.31,86.37,101810.0,79.3811,79.3995,79.2709,79.326,101810.0
2021-05-12 12:00:00,86.37,86.41,86.28,86.31,208766.0,79.326,79.3627,79.2433,79.2709,208766.0
2021-05-12 12:05:00,86.31,86.38,86.29,86.31,78358.0,79.2709,79.3352,79.2525,79.2709,78358.0
2021-05-12 12:10:00,86.31,86.32,86.16,86.17,107889.0,79.2709,79.2801,79.1331,79.1423,107889.0
2021-05-12 12:15:00,86.17,86.17,86.05,86.15,117120.0,79.1423,79.1423,79.0321,79.1239,117120.0
2021-05-12 12:20:00,86.14,86.28,86.1,86.25,146780.0,79.1147,79.2433,79.078,79.2158,146780.0
2021-05-12 12:25:00,86.24,86.25,86.17,86.22,65497.0,79.2066,79.2158,79.1423,79.1882,65497.0
2021-05-12 12:30:00,86.21,86.3,86.16,86.26,68363.0,79.179,79.2617,79.1331,79.2249,68363.0
2021-05-12 12:35:00,86.27,86.32,86.13,86.16,72410.0,79.2341,79.2801,79.1055,79.1331,72410.0
2021-05-12 12:40:00,86.15,86.16,86.0,86.08,84354.0,79.1239,79.1331,78.9862,79.0596,84354.0
2021-05-12 12:45:00,86.06,86.08,85.97,86.02,67425.0,79.0413,79.0596,78.9586,79.0045,67425.0
2021-05-12 12:50:00,86.04,86.15,86.04,86.07,45054.0,79.0229,79.1239,79.0229,79.0504,45054.0
2021-05-12 12:55:00,86.06,86.09,85.97,86.07,45274.0,79.0413,79.0688,78.9586,79.0504,45274.0
2021-05-12 13:00:00,86.06,86.19,86.01,86.19,108857.0,79.0413,79.1607,78.9953,79.1607,108857.0
2021-05-12 13:05:00,86.2,86.26,86.15,86.17,44683.0,79.1698,79.2249,79.1239,79.1423,44683.0
2021-05-12 13:10:00,86.16,86.31,86.15,86.29,45241.0,79.1331,79.2709,79.1239,79.2525,45241.0
2021-05-12 13:15:00,86.29,86.31,86.22,86.23,54183.0,79.2525,79.2709,79.1882,79.1974,54183.0
2021-05-12 13:20:00,86.22,86.25,86.16,86.19,64914.0,79.1882,79.2158,79.1331,79.1607,64914.0
2021-05-12 13:25:00,86.18,86.21,86.12,86.16,50501.0,79.1515,79.179,79.0964,79.1331,50501.0
2021-05-12 13:30:00,86.16,86.17,86.06,86.08,32238.0,79.1331,79.1423,79.0413,79.0596,32238.0
2021-05-12 13:35:00,86.11,86.26,86.08,86.22,64503.0,79.0872,79.2249,79.0596,79.1882,64503.0
2021-05-12 13:40:00,86.21,86.21,86.08,86.13,61526.0,79.179,79.179,79.0596,79.1055,61526.0
2021-05-12 13:45:00,86.13,86.18,86.08,86.09,44067.0,79.1055,79.1515,79.0596,79.0688,44067.0
2021-05-12 13:50:00,86.12,86.17,86.04,86.14,43702.0,79.0964,79.1423,79.0229,79.1147,43702.0
2021-05-12 13:55:00,86.14,86.21,86.12,86.16,55479.0,79.1147,79.179,79.0964,79.1331,55479.0
2021-05-12 14:00:00,86.15,86.2,86.07,86.1,91062.0,79.1239,79.1698,79.0504,79.078,91062.0
2021-05-12 14:05:00,86.08,86.13,86.03,86.04,34779.0,79.0596,79.1055,79.0137,79.0229,34779.0
2021-05-12 14:10:00,86.04,86.04,85.92,85.95,43472.0,79.0229,79.0229,78.9127,78.9402,43472.0
2021-05-12 14:15:00,85.94,85.99,85.89,85.98,49346.0,78.931,78.977,78.8851,78.9678,49346.0
2021-05-12 14:20:00,85.98,86.03,85.9,85.91,74730.0,78.9678,79.0137,78.8943,78.9035,74730.0
2021-05-12 14:25:00,85.92,85.97,85.82,85.83,49833.0,78.9127,78.9586,78.8208,78.83,49833.0
2021-05-12 14:30:00,85.82,85.94,85.71,85.88,70500.0,78.8208,78.931,78.7198,78.8759,70500.0
2021-05-12 14:35:00,85.87,85.94,85.75,85.88,87894.0,78.8668,78.931,78.7565,78.8759,87894.0
2021-05-12 14:40:00,85.87,86.0,85.84,85.98,44680.0,78.8668,78.9862,78.8392,78.9678,44680.0
2021-05-12 14:45:00,85.96,86.08,85.92,86.05,53261.0,78.9494,79.0596,78.9127,79.0321,53261.0
2021-05-12 14:50:00,86.05,86.19,86.03,86.05,81260.0,79.0321,79.1607,79.0137,79.0321,81260.0
2021-05-12 14:55:00,86.06,86.07,85.97,85.99,62617.0,79.0413,79.0504,78.9586,78.977,62617.0
2021-05-12 15:00:00,85.97,86.0,85.89,85.91,103458.0,78.9586,78.9862,78.8851,78.9035,103458.0
2021-05-12 15:05:00,85.91,85.96,85.83,85.95,137526.0,78.9035,78.9494,78.83,78.9402,137526.0
2021-05-12 15:10:00,85.95,85.96,85.78,85.79,74506.0,78.9402,78.9494,78.7841,78.7933,74506.0
2021-05-12 15:15:00,85.79,85.82,85.68,85.69,165129.0,78.7933,78.8208,78.6922,78.7014,165129.0
2021-05-12 15:20:00,85.69,85.73,85.53,85.56,171841.0,78.7014,78.7382,78.5545,78.582,171841.0
2021-05-12 15:25:00,85.55,85.61,85.49,85.53,202777.0,78.5729,78.628,78.5177,78.5545,202777.0
2021-05-12 15:30:00,85.53,85.63,85.46,85.6,352979.0,78.5545,78.6463,78.4902,78.6188,352979.0
2021-05-12 15:35:00,85.59,85.62,85.48,85.55,163425.0,78.6096,78.6371,78.5086,78.5729,163425.0
2021-05-12 15:40:00,85.55,85.69,85.51,85.65,198776.0,78.5729,78.7014,78.5361,78.6647,198776.0
2021-05-12 15:45:00,85.64,85.74,85.58,85.62,236732.0,78.6555,78.7474,78.6004,78.6371,236732.0
2021-05-12 15:50:00,85.61,85.62,85.46,85.53,218374.0,78.628,78.6371,78.4902,78.5545,218374.0
2021-05-12 15:55:00,85.53,85.71,85.52,85.56,301299.0,78.5545,78.7198,78.5453,78.582,301299.0
2021-05-13 09:30:00,85.62,85.91,85.49,85.91,185245.0,78.6371,78.9035,78.5177,78.9035,185245.0
2021-05-13 09:35:00,85.92,86.02,85.83,85.88,239925.0,78.9127,79.0045,78.83,78.8759,239925.0
2021-05-13 09:40:00,85.88,86.15,85.87,86.07,155241.0,78.8759,79.1239,78.8668,79.0504,155241.0
2021-05-13 09:45:00,86.1,86.33,86.1,86.2,159277.0,79.078,79.2892,79.078,79.1698,159277.0
2021-05-13 09:50:00,86.2,86.62,86.2,86.58,133383.0,79.1698,79.5556,79.1698,79.5188,133383.0
2021-05-13 09:55:00,86.59,86.65,86.52,86.61,126582.0,79.528,79.5831,79.4637,79.5464,126582.0
2021-05-13 10:00:00,86.62,86.81,86.59,86.72,198246.0,79.5556,79.7301,79.528,79.6474,198246.0
2021-05-13 10:05:00,86.73,86.8,86.5,86.5,207692.0,79.6566,79.7209,79.4454,79.4454,207692.0
2021-05-13 10:10:00,86.51,86.71,86.49,86.58,74944.0,79.4546,79.6382,79.4362,79.5188,74944.0
2021-05-13 10:15:00,86.59,86.74,86.58,86.69,446444.0,79.528,79.6658,79.5188,79.6199,446444.0
2021-05-13 10:20:00,86.68,86.89,86.62,86.86,110323.0,79.6107,79.8036,79.5556,79.776,110323.0
2021-05-13 10:25:00,86.87,86.87,86.68,86.8,110784.0,79.7852,79.7852,79.6107,79.7209,110784.0
2021-05-13 10:30:00,86.82,86.91,86.8,86.84,82330.0,79.7393,79.8219,79.7209,79.7576,82330.0
2021-05-13 10:35:00,86.83,86.92,86.77,86.91,137183.0,79.7485,79.8311,79.6934,79.8219,137183.0
2021-05-13 10:40:00,86.91,86.95,86.77,86.78,164560.0,79.8219,79.8587,79.6934,79.7025,164560.0
2021-05-13 10:45:00,86.79,86.87,86.75,86.78,63853.0,79.7117,79.7852,79.675,79.7025,63853.0
2021-05-13 10:50:00,86.77,86.8,86.66,86.78,113950.0,79.6934,79.7209,79.5923,79.7025,113950.0
2021-05-13 10:55:00,86.78,86.82,86.65,86.72,317865.0,79.7025,79.7393,79.5831,79.6474,317865.0
2021-05-13 11:00:00,86.72,86.73,86.61,86.64,73925.0,79.6474,79.6566,79.5464,79.574,73925.0
2021-05-13 11:05:00,86.63,86.69,86.6,86.64,277144.0,79.5648,79.6199,79.5372,79.574,277144.0
2021-05-13 11:10:00,86.63,86.63,86.52,86.54,151541.0,79.5648,79.5648,79.4637,79.4821,151541.0
2021-05-13 11:15:00,86.53,86.73,86.49,86.71,101979.0,79.4729,79.6566,79.4362,79.6382,101979.0
2021-05-13 11:20:00,86.7,86.73,86.6,86.68,61591.0,79.6291,79.6566,79.5372,79.6107,61591.0
2021-05-13 11:25:00,86.67,86.67,86.36,86.4,102857.0,79.6015,79.6015,79.3168,79.3535,102857.0
2021-05-13 11:30:00,86.4,86.51,86.38,86.47,143522.0,79.3535,79.4546,79.3352,79.4178,143522.0
2021-05-13 11:35:00,86.47,86.68,86.42,86.66,65951.0,79.4178,79.6107,79.3719,79.5923,65951.0
2021-05-13 11:40:00,86.65,86.65,86.46,86.47,68882.0,79.5831,79.5831,79.4086,79.4178,68882.0
2021-05-13 11:45:00,86.47,86.6,86.45,86.59,97343.0,79.4178,79.5372,79.3995,79.528,97343.0
2021-05-13 11:50:00,86.59,86.61,86.5,86.53,48459.0,79.528,79.5464,79.4454,79.4729,48459.0
2021-05-13 11:55:00,86.55,86.57,86.38,86.4,69919.0,79.4913,79.5097,79.3352,79.3535,69919.0
2021-05-13 12:00:00,86.42,86.6,86.4,86.49,65545.0,79.3719,79.5372,79.3535,79.4362,65545.0
2021-05-13 12:05:00,86.48,86.62,86.46,86.6,50550.0,79.427,79.5556,79.4086,79.5372,50550.0
2021-05-13 12:10:00,86.62,86.72,86.61,86.7,64344.0,79.5556,79.6474,79.5464,79.6291,64344.0
2021-05-13 12:15:00,86.72,86.77,86.67,86.68,75603.0,79.6474,79.6934,79.6015,79.6107,75603.0
2021-05-13 12:20:00,86.67,86.69,86.6,86.63,53445.0,79.6015,79.6199,79.5372,79.5648,53445.0
2021-05-13 12:25:00,86.62,86.72,86.62,86.7,24557.0,79.5556,79.6474,79.5556,79.6291,24557.0
2021-05-13 12:30:00,86.7,86.79,86.69,86.79,43821.0,79.6291,79.7117,79.6199,79.7117,43821.0
2021-05-13 12:35:00,86.79,86.82,86.75,86.77,26448.0,79.7117,79.7393,79.675,79.6934,26448.0
2021-05-13 12:40:00,86.77,86.8,86.71,86.74,55685.0,79.6934,79.7209,79.6382,79.6658,55685.0
2021-05-13 12:45:00,86.75,86.81,86.71,86.8,54066.0,79.675,79.7301,79.6382,79.7209,54066.0
2021-05-13 12:50:00,86.81,86.85,86.73,86.78,69874.0,79.7301,79.7668,79.6566,79.7025,69874.0
2021-05-13 12:55:00,86.78,86.79,86.58,86.67,124209.0,79.7025,79.7117,79.5188,79.6015,124209.0
2021-05-13 13:00:00,86.68,86.69,86.46,86.58,175431.0,79.6107,79.6199,79.4086,79.5188,175431.0
2021-05-13 13:05:00,86.58,86.66,86.5,86.64,60059.0,79.5188,79.5923,79.4454,79.574,60059.0
2021-05-13 13:10:00,86.62,86.71,86.6,86.69,91019.0,79.5556,79.6382,79.5372,79.6199,91019.0
2021-05-13 13:15:00,86.69,86.75,86.57,86.58,45638.0,79.6199,79.675,79.5097,79.5188,45638.0
2021-05-13 13:20:00,86.57,86.6,86.41,86.41,68813.0,79.5097,79.5372,79.3627,79.3627,68813.0
2021-05-13 13:25:00,86.4,86.54,86.36,86.5,157693.0,79.3535,79.4821,79.3168,79.4454,157693.0
2021-05-13 13:30:00,86.49,86.54,86.31,86.32,95336.0,79.4362,79.4821,79.2709,79.2801,95336.0
2021-05-13 13:35:00,86.31,86.43,86.29,86.38,238098.0,79.2709,79.3811,79.2525,79.3352,238098.0
2021-05-13 13:40:00,86.39,86.48,86.37,86.48,303505.0,79.3443,79.427,79.326,79.427,303505.0
2021-05-13 13:45:00,86.48,86.51,86.27,86.28,298661.0,79.427,79.4546,79.2341,79.2433,298661.0
2021-05-13 13:50:00,86.3,86.47,86.29,86.45,49903.0,79.2617,79.4178,79.2525,79.3995,49903.0
2021-05-13 13:55:00,86.45,86.51,86.36,86.36,40495.0,79.3995,79.4546,79.3168,79.3168,40495.0
2021-05-13 14:00:00,86.36,86.63,86.35,86.59,81982.0,79.3168,79.5648,79.3076,79.528,81982.0
2021-05-13 14:05:00,86.59,86.69,86.59,86.6,115333.0,79.528,79.6199,79.528,79.5372,115333.0
2021-05-13 14:10:00,86.62,86.68,86.6,86.63,53770.0,79.5556,79.6107,79.5372,79.5648,53770.0
2021-05-13 14:15:00,86.64,86.64,86.53,86.53,63350.0,79.574,79.574,79.4729,79.4729,63350.0
2021-05-13 14:20:00,86.53,86.67,86.52,86.67,118592.0,79.4729,79.6015,79.4637,79.6015,118592.0
2021-05-13 14:25:00,86.65,86.79,86.64,86.78,55868.0,79.5831,79.7117,79.574,79.7025,55868.0
2021-05-13 14:30:00,86.79,86.79,86.71,86.79,55256.0,79.7117,79.7117,79.6382,79.7117,55256.0
2021-05-13 14:35:00,86.81,86.89,86.81,86.85,136201.0,79.7301,79.8036,79.7301,79.7668,136201.0
2021-05-13 14:40:00,86.86,86.95,86.83,86.93,88806.0,79.776,79.8587,79.7485,79.8403,88806.0
2021-05-13 14:45:00,86.92,86.93,86.82,86.85,62643.0,79.8311,79.8403,79.7393,79.7668,62643.0
2021-05-13 14:50:00,86.86,86.91,86.77,86.91,48438.0,79.776,79.8219,79.6934,79.8219,48438.0
2021-05-13 14:55:00,86.91,86.92,86.82,86.82,55152.0,79.8219,79.8311,79.7393,79.7393,55152.0
2021-05-13 15:00:00,86.83,87.03,86.81,86.93,88515.0,79.7485,79.9321,79.7301,79.8403,88515.0
2021-05-13 15:05:00,86.93,87.02,86.89,87.02,118198.0,79.8403,79.923,79.8036,79.923,118198.0
2021-05-13 15:10:00,87.02,87.02,86.86,86.91,83363.0,79.923,79.923,79.776,79.8219,83363.0
2021-05-13 15:15:00,86.92,86.96,86.87,86.88,88325.0,79.8311,79.8679,79.7852,79.7944,88325.0
2021-05-13 15:20:00,86.89,86.93,86.81,86.9,113587.0,79.8036,79.8403,79.7301,79.8128,113587.0
2021-05-13 15:25:00,86.9,86.98,86.88,86.96,119390.0,79.8128,79.8862,79.7944,79.8679,119390.0
2021-05-13 15:30:00,86.96,87.08,86.95,87.02,135867.0,79.8679,79.9781,79.8587,79.923,135867.0
2021-05-13 15:35:00,87.01,87.1,86.96,87.08,103252.0,79.9138,79.9964,79.8679,79.9781,103252.0
2021-05-13 15:40:00,87.08,87.13,87.02,87.12,170253.0,79.9781,80.024,79.923,80.0148,170253.0
2021-05-13 15:45:00,87.11,87.13,87.05,87.09,167910.0,80.0056,80.024,79.9505,79.9873,167910.0
2021-05-13 15:50:00,87.09,87.11,86.95,86.95,253515.0,79.9873,80.0056,79.8587,79.8587,253515.0
2021-05-13 15:55:00,86.95,86.96,86.84,86.87,350843.0,79.8587,79.8679,79.7576,79.7852,350843.0
2021-05-14 09:30:00,87.26,87.52,87.15,87.33,204837.0,80.1434,80.3822,80.0424,80.2077,204837.0
2021-05-14 09:35:00,87.33,87.46,87.29,87.36,143081.0,80.2077,80.3271,80.1709,80.2352,143081.0
2021-05-14 09:40:00,87.38,87.69,87.34,87.65,161585.0,80.2536,80.5383,80.2169,80.5016,161585.0
2021-05-14 09:45:00,87.68,87.75,87.6,87.63,125204.0,80.5291,80.5934,80.4557,80.4832,125204.0
2021-05-14 09:50:00,87.63,87.74,87.6,87.71,146218.0,80.4832,80.5842,80.4557,80.5567,146218.0
2021-05-14 09:55:00,87.72,87.88,87.69,87.83,137644.0,80.5659,80.7128,80.5383,80.6669,137644.0
2021-05-14 10:00:00,87.83,87.84,87.64,87.77,147998.0,80.6669,80.6761,80.4924,80.6118,147998.0
2021-05-14 10:05:00,87.76,87.79,87.65,87.66,90362.0,80.6026,80.6302,80.5016,80.5108,90362.0
2021-05-14 10:10:00,87.67,87.74,87.63,87.66,106563.0,80.52,80.5842,80.4832,80.5108,106563.0
2021-05-14 10:15:00,87.67,87.67,87.36,87.38,105753.0,80.52,80.52,80.2352,80.2536,105753.0
2021-05-14 10:20:00,87.39,87.57,87.38,87.53,57171.0,80.2628,80.4281,80.2536,80.3914,57171.0
2021-05-14 10:25:00,87.53,87.58,87.42,87.42,52138.0,80.3914,80.4373,80.2903,80.2903,52138.0
2021-05-14 10:30:00,87.42,87.59,87.42,87.56,62411.0,80.2903,80.4465,80.2903,80.4189,62411.0
2021-05-14 10:35:00,87.55,87.55,87.36,87.38,66413.0,80.4097,80.4097,80.2352,80.2536,66413.0
2021-05-14 10:40:00,87.4,87.48,87.33,87.37,69735.0,80.272,80.3454,80.2077,80.2444,69735.0
2021-05-14 10:45:00,87.37,87.54,87.37,87.54,41081.0,80.2444,80.4006,80.2444,80.4006,41081.0
2021-05-14 10:50:00,87.51,87.6,87.49,87.54,45977.0,80.373,80.4557,80.3546,80.4006,45977.0
2021-05-14 10:55:00,87.53,87.56,87.45,87.54,38073.0,80.3914,80.4189,80.3179,80.4006,38073.0
2021-05-14 11:00:00,87.54,87.55,87.38,87.4,71263.0,80.4006,80.4097,80.2536,80.272,71263.0
2021-05-14 11:05:00,87.41,87.52,87.41,87.44,30669.0,80.2812,80.3822,80.2812,80.3087,30669.0
2021-05-14 11:10:00,87.44,87.53,87.44,87.51,43387.0,80.3087,80.3914,80.3087,80.373,43387.0
2021-05-14 11:15:00,87.51,87.61,87.51,87.61,48221.0,80.373,80.4648,80.373,80.4648,48221.0
2021-05-14 11:20:00,87.6,87.63,87.58,87.61,19597.0,80.4557,80.4832,80.4373,80.4648,19597.0
2021-05-14 11:25:00,87.6,87.67,87.6,87.64,21625.0,80.4557,80.52,80.4557,80.4924,21625.0
2021-05-14 11:30:00,87.64,87.68,87.63,87.67,40355.0,80.4924,80.5291,80.4832,80.52,40355.0
2021-05-14 11:35:00,87.67,87.69,87.64,87.65,15210.0,80.52,80.5383,80.4924,80.5016,15210.0
2021-05-14 11:40:00,87.65,87.71,87.63,87.67,26651.0,80.5016,80.5567,80.4832,80.52,26651.0
2021-05-14 11:45:00,87.68,87.7,87.65,87.68,26709.0,80.5291,80.5475,80.5016,80.5291,26709.0
2021-05-14 11:50:00,87.67,87.69,87.62,87.68,16224.0,80.52,80.5383,80.474,80.5291,16224.0
2021-05-14 11:55:00,87.69,87.73,87.68,87.72,20139.0,80.5383,80.5751,80.5291,80.5659,20139.0
2021-05-14 12:00:00,87.73,87.75,87.71,87.73,26596.0,80.5751,80.5934,80.5567,80.5751,26596.0
2021-05-14 12:05:00,87.73,87.75,87.7,87.71,15607.0,80.5751,80.5934,80.5475,80.5567,15607.0
2021-05-14 12:10:00,87.71,87.74,87.68,87.7,18119.0,80.5567,80.5842,80.5291,80.5475,18119.0
2021-05-14 12:15:00,87.71,87.73,87.67,87.73,21233.0,80.5567,80.5751,80.52,80.5751,21233.0
2021-05-14 12:20:00,87.73,87.75,87.69,87.75,38430.0,80.5751,80.5934,80.5383,80.5934,38430.0
2021-05-14 12:25:00,87.75,87.77,87.73,87.75,48065.0,80.5934,80.6118,80.5751,80.5934,48065.0
2021-05-14 12:30:00,87.75,87.77,87.7,87.73,21576.0,80.5934,80.6118,80.5475,80.5751,21576.0
2021-05-14 12:35:00,87.73,87.73,87.67,87.7,24451.0,80.5751,80.5751,80.52,80.5475,24451.0
2021-05-14 12:40:00,87.71,87.79,87.7,87.73,29038.0,80.5567,80.6302,80.5475,80.5751,29038.0
2021-05-14 12:45:00,87.73,87.82,87.73,87.81,26036.0,80.5751,80.6577,80.5751,80.6485,26036.0
2021-05-14 12:50:00,87.81,87.87,87.81,87.81,23535.0,80.6485,80.7036,80.6485,80.6485,23535.0
2021-05-14 12:55:00,87.81,87.84,87.8,87.83,14152.0,80.6485,80.6761,80.6393,80.6669,14152.0
2021-05-14 13:00:00,87.83,87.88,87.82,87.88,30552.0,80.6669,80.7128,80.6577,80.7128,30552.0
2021-05-14 13:05:00,87.88,87.88,87.8,87.83,28642.0,80.7128,80.7128,80.6393,80.6669,28642.0
2021-05-14 13:10:00,87.83,87.83,87.78,87.8,38309.0,80.6669,80.6669,80.621,80.6393,38309.0
2021-05-14 13:15:00,87.8,87.86,87.79,87.84,26019.0,80.6393,80.6945,80.6302,80.6761,26019.0
2021-05-14 13:20:00,87.84,87.91,87.83,87.9,50076.0,80.6761,80.7404,80.6669,80.7312,50076.0
2021-05-14 13:25:00,87.9,87.9,87.85,87.87,24435.0,80.7312,80.7312,80.6853,80.7036,24435.0
2021-05-14 13:30:00,87.87,87.91,87.83,87.88,54441.0,80.7036,80.7404,80.6669,80.7128,54441.0
2021-05-14 13:35:00,87.89,87.92,87.88,87.92,21511.0,80.722,80.7496,80.7128,80.7496,21511.0
2021-05-14 13:40:00,87.92,87.94,87.89,87.92,30371.0,80.7496,80.7679,80.722,80.7496,30371.0
2021-05-14 13:45:00,87.92,87.95,87.88,87.89,47470.0,80.7496,80.7771,80.7128,80.722,47470.0
2021-05-14 13:50:00,87.89,87.89,87.84,87.84,27859.0,80.722,80.722,80.6761,80.6761,27859.0
2021-05-14 13:55:00,87.84,87.87,87.74,87.76,61935.0,80.6761,80.7036,80.5842,80.6026,61935.0
2021-05-14 14:00:00,87.77,87.8,87.71,87.78,68181.0,80.6118,80.6393,80.5567,80.621,68181.0
2021-05-14 14:05:00,87.78,87.85,87.78,87.85,25290.0,80.621,80.6853,80.621,80.6853,25290.0
2021-05-14 14:10:00,87.85,87.94,87.84,87.92,39438.0,80.6853,80.7679,80.6761,80.7496,39438.0
2021-05-14 14:15:00,87.92,87.94,87.89,87.92,27021.0,80.7496,80.7679,80.722,80.7496,27021.0
2021-05-14 14:20:00,87.92,87.92,87.86,87.9,31350.0,80.7496,80.7496,80.6945,80.7312,31350.0
2021-05-14 14:25:00,87.9,87.91,87.88,87.9,34303.0,80.7312,80.7404,80.7128,80.7312,34303.0
2021-05-14 14:30:00,87.9,87.99,87.89,87.98,87087.0,80.7312,80.8139,80.722,80.8047,87087.0
2021-05-14 14:35:00,87.99,88.01,87.95,88.0,43967.0,80.8139,80.8322,80.7771,80.823,43967.0
2021-05-14 14:40:00,88.0,88.02,87.99,87.99,49146.0,80.823,80.8414,80.8139,80.8139,49146.0
2021-05-14 14:45:00,87.99,88.03,87.98,88.02,51669.0,80.8139,80.8506,80.8047,80.8414,51669.0
2021-05-14 14:50:00,88.02,88.12,88.01,88.11,63672.0,80.8414,80.9333,80.8322,80.9241,63672.0
2021-05-14 14:55:00,88.12,88.14,88.07,88.12,86023.0,80.9333,80.9516,80.8873,80.9333,86023.0
2021-05-14 15:00:00,88.12,88.13,88.03,88.09,69123.0,80.9333,80.9424,80.8506,80.9057,69123.0
2021-05-14 15:05:00,88.09,88.13,88.07,88.08,45837.0,80.9057,80.9424,80.8873,80.8965,45837.0
2021-05-14 15:10:00,88.09,88.12,88.03,88.07,117928.0,80.9057,80.9333,80.8506,80.8873,117928.0
2021-05-14 15:15:00,88.08,88.1,88.04,88.05,77627.0,80.8965,80.9149,80.8598,80.869,77627.0
2021-05-14 15:20:00,88.05,88.09,88.0,88.02,59621.0,80.869,80.9057,80.823,80.8414,59621.0
2021-05-14 15:25:00,88.02,88.03,87.99,88.02,67042.0,80.8414,80.8506,80.8139,80.8414,67042.0
2021-05-14 15:30:00,88.01,88.04,87.88,87.92,154403.0,80.8322,80.8598,80.7128,80.7496,154403.0
2021-05-14 15:35:00,87.92,87.94,87.86,87.88,97653.0,80.7496,80.7679,80.6945,80.7128,97653.0
2021-05-14 15:40:00,87.88,87.9,87.81,87.86,102112.0,80.7128,80.7312,80.6485,80.6945,102112.0
2021-05-14 15:45:00,87.85,87.95,87.84,87.94,109092.0,80.6853,80.7771,80.6761,80.7679,109092.0
2021-05-14 15:50:00,87.94,88.04,87.88,88.0,125842.0,80.7679,80.8598,80.7128,80.823,125842.0
2021-05-14 15:55:00,88.01,88.04,87.88,87.9,314212.0,80.8322,80.8598,80.7128,80.7312,314212.0
2021-05-17 09:30:00,87.96,88.26,87.89,88.24,311559.0,80.7863,81.0618,80.722,81.0435,311559.0
2021-05-17 09:35:00,88.26,88.46,88.22,88.38,194921.0,81.0618,81.2455,81.0251,81.172,194921.0
2021-05-17 09:40:00,88.37,88.4,87.89,87.96,152849.0,81.1629,81.1904,80.722,80.7863,152849.0
2021-05-17 09:45:00,87.96,88.02,87.69,87.71,200048.0,80.7863,80.8414,80.5383,80.5567,200048.0
2021-05-17 09:50:00,87.7,87.7,87.51,87.62,147904.0,80.5475,80.5475,80.373,80.474,147904.0
2021-05-17 09:55:00,87.62,87.72,87.53,87.72,162367.0,80.474,80.5659,80.3914,80.5659,162367.0
2021-05-17 10:00:00,87.72,87.93,87.61,87.93,198488.0,80.5659,80.7587,80.4648,80.7587,198488.0
2021-05-17 10:05:00,87.92,88.06,87.87,87.88,190518.0,80.7496,80.8781,80.7036,80.7128,190518.0
2021-05-17 10:10:00,87.87,88.02,87.72,87.98,105997.0,80.7036,80.8414,80.5659,80.8047,105997.0
2021-05-17 10:15:00,87.99,88.16,87.95,88.06,88099.0,80.8139,80.97,80.7771,80.8781,88099.0
2021-05-17 10:20:00,88.06,88.09,87.87,87.91,138273.0,80.8781,80.9057,80.7036,80.7404,138273.0
2021-05-17 10:25:00,87.92,88.04,87.69,87.7,105886.0,80.7496,80.8598,80.5383,80.5475,105886.0
2021-05-17 10:30:00,87.71,87.76,87.65,87.66,142088.0,80.5567,80.6026,80.5016,80.5108,142088.0
2021-05-17 10:35:00,87.66,88.03,87.65,87.99,164889.0,80.5108,80.8506,80.5016,80.8139,164889.0
2021-05-17 10:40:00,87.99,88.06,87.96,88.04,113204.0,80.8139,80.8781,80.7863,80.8598,113204.0
2021-05-17 10:45:00,88.04,88.18,88.01,88.16,92926.0,80.8598,80.9884,80.8322,80.97,92926.0
2021-05-17 10:50:00,88.17,88.18,88.03,88.06,73537.0,80.9792,80.9884,80.8506,80.8781,73537.0
2021-05-17 10:55:00,88.06,88.15,88.04,88.08,58342.0,80.8781,80.9608,80.8598,80.8965,58342.0
2021-05-17 11:00:00,88.08,88.09,87.89,88.0,78157.0,80.8965,80.9057,80.722,80.823,78157.0
2021-05-17 11:05:00,88.0,88.09,87.98,88.01,50837.0,80.823,80.9057,80.8047,80.8322,50837.0
2021-05-17 11:10:00,88.0,88.1,87.93,88.07,71712.0,80.823,80.9149,80.7587,80.8873,71712.0
2021-05-17 11:15:00,88.06,88.16,88.05,88.09,52379.0,80.8781,80.97,80.869,80.9057,52379.0
2021-05-17 11:20:00,88.1,88.18,88.07,88.07,40755.0,80.9149,80.9884,80.8873,80.8873,40755.0
2021-05-17 11:25:00,88.06,88.08,87.99,88.01,68338.0,80.8781,80.8965,80.8139,80.8322,68338.0
2021-05-17 11:30:00,88.0,88.05,87.96,88.04,83003.0,80.823,80.869,80.7863,80.8598,83003.0
2021-05-17 11:35:00,88.05,88.12,88.03,88.04,122777.0,80.869,80.9333,80.8506,80.8598,122777.0
2021-05-17 11:40:00,88.03,88.07,88.0,88.04,26920.0,80.8506,80.8873,80.823,80.8598,26920.0
2021-05-17 11:45:00,88.03,88.13,88.03,88.11,49930.0,80.8506,80.9424,80.8506,80.9241,49930.0
2021-05-17 11:50:00,88.1,88.13,88.0,88.06,50013.0,80.9149,80.9424,80.823,80.8781,50013.0
2021-05-17 11:55:00,88.06,88.09,88.0,88.09,37427.0,80.8781,80.9057,80.823,80.9057,37427.0
2021-05-17 12:00:00,88.07,88.08,87.98,88.03,34113.0,80.8873,80.8965,80.8047,80.8506,34113.0
2021-05-17 12:05:00,88.03,88.04,87.99,88.02,36526.0,80.8506,80.8598,80.8139,80.8414,36526.0
2021-05-17 12:10:00,88.02,88.09,88.02,88.02,72305.0,80.8414,80.9057,80.8414,80.8414,72305.0
2021-05-17 12:15:00,88.02,88.07,87.99,88.04,44634.0,80.8414,80.8873,80.8139,80.8598,44634.0
2021-05-17 12:20:00,88.03,88.08,88.02,88.08,59268.0,80.8506,80.8965,80.8414,80.8965,59268.0
2021-05-17 12:25:00,88.08,88.25,88.07,88.25,52741.0,80.8965,81.0526,80.8873,81.0526,52741.0
2021-05-17 12:30:00,88.25,88.26,88.2,88.24,50168.0,81.0526,81.0618,81.0067,81.0435,50168.0
2021-05-17 12:35:00,88.25,88.27,88.22,88.24,37844.0,81.0526,81.071,81.0251,81.0435,37844.0
2021-05-17 12:40:00,88.24,88.29,88.24,88.27,27948.0,81.0435,81.0894,81.0435,81.071,27948.0
2021-05-17 12:45:00,88.27,88.29,88.24,88.25,39209.0,81.071,81.0894,81.0435,81.0526,39209.0
2021-05-17 12:50:00,88.25,88.29,88.22,88.25,33909.0,81.0526,81.0894,81.0251,81.0526,33909.0
2021-05-17 12:55:00,88.25,88.27,88.21,88.26,35116.0,81.0526,81.071,81.0159,81.0618,35116.0
2021-05-17 13:00:00,88.25,88.32,88.25,88.3,49705.0,81.0526,81.1169,81.0526,81.0986,49705.0
2021-05-17 13:05:00,88.3,88.34,88.28,88.28,82052.0,81.0986,81.1353,81.0802,81.0802,82052.0
2021-05-17 13:10:00,88.28,88.33,88.27,88.33,54215.0,81.0802,81.1261,81.071,81.1261,54215.0
2021-05-17 13:15:00,88.34,88.35,88.26,88.29,53824.0,81.1353,81.1445,81.0618,81.0894,53824.0
2021-05-17 13:20:00,88.3,88.31,88.24,88.31,25887.0,81.0986,81.1078,81.0435,81.1078,25887.0
2021-05-17 13:25:00,88.32,88.35,88.29,88.3,41989.0,81.1169,81.1445,81.0894,81.0986,41989.0
2021-05-17 13:30:00,88.31,88.34,88.29,88.31,36839.0,81.1078,81.1353,81.0894,81.1078,36839.0
2021-05-17 13:35:00,88.31,88.41,88.31,88.39,37792.0,81.1078,81.1996,81.1078,81.1812,37792.0
2021-05-17 13:40:00,88.39,88.4,88.27,88.35,56421.0,81.1812,81.1904,81.071,81.1445,56421.0
2021-05-17 13:45:00,88.36,88.5,88.33,88.48,90221.0,81.1537,81.2823,81.1261,81.2639,90221.0
2021-05-17 13:50:00,88.48,88.5,88.45,88.48,36583.0,81.2639,81.2823,81.2363,81.2639,36583.0
2021-05-17 13:55:00,88.47,88.51,88.45,88.5,34183.0,81.2547,81.2914,81.2363,81.2823,34183.0
2021-05-17 14:00:00,88.5,88.56,88.46,88.56,54592.0,81.2823,81.3374,81.2455,81.3374,54592.0
2021-05-17 14:05:00,88.56,88.63,88.55,88.61,42345.0,81.3374,81.4017,81.3282,81.3833,42345.0
2021-05-17 14:10:00,88.62,88.63,88.56,88.61,116811.0,81.3925,81.4017,81.3374,81.3833,116811.0
2021-05-17 14:15:00,88.61,88.63,88.57,88.59,32110.0,81.3833,81.4017,81.3466,81.3649,32110.0
2021-05-17 14:20:00,88.58,88.63,88.56,88.6,39927.0,81.3557,81.4017,81.3374,81.3741,39927.0
2021-05-17 14:25:00,88.61,88.63,88.58,88.59,39672.0,81.3833,81.4017,81.3557,81.3649,39672.0
2021-05-17 14:30:00,88.6,88.69,88.6,88.62,54531.0,81.3741,81.4568,81.3741,81.3925,54531.0
2021-05-17 14:35:00,88.62,88.63,88.5,88.51,46823.0,81.3925,81.4017,81.2823,81.2914,46823.0
2021-05-17 14:40:00,88.51,88.6,88.5,88.6,41577.0,81.2914,81.3741,81.2823,81.3741,41577.0
2021-05-17 14:45:00,88.61,88.64,88.57,88.64,134247.0,81.3833,81.4108,81.3466,81.4108,134247.0
2021-05-17 14:50:00,88.64,88.74,88.64,88.74,32895.0,81.4108,81.5027,81.4108,81.5027,32895.0
2021-05-17 14:55:00,88.73,88.81,88.72,88.8,61873.0,81.4935,81.567,81.4843,81.5578,61873.0
2021-05-17 15:00:00,88.79,88.82,88.76,88.81,74831.0,81.5486,81.5762,81.5211,81.567,74831.0
2021-05-17 15:05:00,88.81,88.84,88.78,88.8,50369.0,81.567,81.5945,81.5394,81.5578,50369.0
2021-05-17 15:10:00,88.81,88.81,88.69,88.69,46865.0,81.567,81.567,81.4568,81.4568,46865.0
2021-05-17 15:15:00,88.69,88.74,88.62,88.69,134712.0,81.4568,81.5027,81.3925,81.4568,134712.0
2021-05-17 15:20:00,88.69,88.7,88.66,88.69,49123.0,81.4568,81.4659,81.4292,81.4568,49123.0
2021-05-17 15:25:00,88.68,88.73,88.62,88.65,73913.0,81.4476,81.4935,81.3925,81.42,73913.0
2021-05-17 15:30:00,88.64,88.72,88.59,88.69,74445.0,81.4108,81.4843,81.3649,81.4568,74445.0
2021-05-17 15:35:00,88.69,88.69,88.59,88.66,87147.0,81.4568,81.4568,81.3649,81.4292,87147.0
2021-05-17 15:40:00,88.66,88.7,88.61,88.68,98646.0,81.4292,81.4659,81.3833,81.4476,98646.0
2021-05-17 15:45:00,88.68,88.77,88.65,88.65,190566.0,81.4476,81.5302,81.42,81.42,190566.0
2021-05-17 15:50:00,88.66,88.76,88.63,88.73,275447.0,81.4292,81.5211,81.4017,81.4935,275447.0
2021-05-17 15:55:00,88.73,88.75,88.64,88.67,453212.0,81.4935,81.5119,81.4108,81.4384,453212.0
2021-05-18 09:30:00,88.83,88.88,88.37,88.39,194529.0,81.5853,81.6313,81.1629,81.1812,194529.0
2021-05-18 09:35:00,88.38,88.76,88.38,88.74,100924.0,81.172,81.5211,81.172,81.5027,100924.0
2021-05-18 09:40:00,88.73,88.85,88.63,88.76,188857.0,81.4935,81.6037,81.4017,81.5211,188857.0
2021-05-18 09:45:00,88.78,88.82,88.59,88.74,189111.0,81.5394,81.5762,81.3649,81.5027,189111.0
2021-05-18 09:50:00,88.74,88.77,88.6,88.72,85665.0,81.5027,81.5302,81.3741,81.4843,85665.0
2021-05-18 09:55:00,88.71,88.77,88.53,88.58,155642.0,81.4751,81.5302,81.3098,81.3557,155642.0
2021-05-18 10:00:00,88.58,88.62,88.34,88.45,168019.0,81.3557,81.3925,81.1353,81.2363,168019.0
2021-05-18 10:05:00,88.45,88.54,88.39,88.48,113955.0,81.2363,81.319,81.1812,81.2639,113955.0
2021-05-18 10:10:00,88.48,88.51,88.39,88.4,73929.0,81.2639,81.2914,81.1812,81.1904,73929.0
2021-05-18 10:15:00,88.41,88.44,88.17,88.24,86389.0,81.1996,81.2272,80.9792,81.0435,86389.0
2021-05-18 10:20:00,88.25,88.51,88.23,88.46,94228.0,81.0526,81.2914,81.0343,81.2455,94228.0
2021-05-18 10:25:00,88.46,88.53,88.42,88.47,67856.0,81.2455,81.3098,81.2088,81.2547,67856.0
2021-05-18 10:30:00,88.46,88.54,88.44,88.51,87698.0,81.2455,81.319,81.2272,81.2914,87698.0
2021-05-18 10:35:00,88.5,88.53,88.32,88.34,55517.0,81.2823,81.3098,81.1169,81.1353,55517.0
2021-05-18 10:40:00,88.32,88.37,88.21,88.22,61665.0,81.1169,81.1629,81.0159,81.0251,61665.0
2021-05-18 10:45:00,88.22,88.4,88.21,88.38,56164.0,81.0251,81.1904,81.0159,81.172,56164.0
2021-05-18 10:50:00,88.38,88.42,88.29,88.3,114050.0,81.172,81.2088,81.0894,81.0986,114050.0
2021-05-18 10:55:00,88.3,88.38,88.25,88.37,70996.0,81.0986,81.172,81.0526,81.1629,70996.0
2021-05-18 11:00:00,88.36,88.37,88.23,88.23,53283.0,81.1537,81.1629,81.0343,81.0343,53283.0
2021-05-18 11:05:00,88.21,88.26,88.21,88.24,55201.0,81.0159,81.0618,81.0159,81.0435,55201.0
2021-05-18 11:10:00,88.24,88.34,88.23,88.28,58307.0,81.0435,81.1353,81.0343,81.0802,58307.0
2021-05-18 11:15:00,88.28,88.33,88.23,88.26,49270.0,81.0802,81.1261,81.0343,81.0618,49270.0
2021-05-18 11:20:00,88.25,88.31,88.22,88.26,33001.0,81.0526,81.1078,81.0251,81.0618,33001.0
2021-05-18 11:25:00,88.26,88.36,88.24,88.3,47177.0,81.0618,81.1537,81.0435,81.0986,47177.0
2021-05-18 11:30:00,88.31,88.34,88.22,88.23,99033.0,81.1078,81.1353,81.0251,81.0343,99033.0
2021-05-18 11:35:00,88.22,88.33,88.2,88.28,35614.0,81.0251,81.1261,81.0067,81.0802,35614.0
2021-05-18 11:40:00,88.28,88.29,88.1,88.18,59856.0,81.0802,81.0894,80.9149,80.9884,59856.0
2021-05-18 11:45:00,88.19,88.29,88.17,88.29,31296.0,80.9975,81.0894,80.9792,81.0894,31296.0
2021-05-18 11:50:00,88.28,88.29,88.17,88.18,29604.0,81.0802,81.0894,80.9792,80.9884,29604.0
2021-05-18 11:55:00,88.18,88.22,88.16,88.2,121893.0,80.9884,81.0251,80.97,81.0067,121893.0
2021-05-18 12:00:00,88.2,88.2,88.08,88.08,60559.0,81.0067,81.0067,80.8965,80.8965,60559.0
2021-05-18 12:05:00,88.08,88.08,88.02,88.05,42425.0,80.8965,80.8965,80.8414,80.869,42425.0
2021-05-18 12:10:00,88.04,88.11,88.03,88.08,51414.0,80.8598,80.9241,80.8506,80.8965,51414.0
2021-05-18 12:15:00,88.07,88.12,88.04,88.09,54322.0,80.8873,80.9333,80.8598,80.9057,54322.0
2021-05-18 12:20:00,88.1,88.18,88.1,88.16,41487.0,80.9149,80.9884,80.9149,80.97,41487.0
2021-05-18 12:25:00,88.16,88.17,88.12,88.12,34089.0,80.97,80.9792,80.9333,80.9333,34089.0
2021-05-18 12:30:00,88.12,88.14,88.06,88.12,61989.0,80.9333,80.9516,80.8781,80.9333,61989.0
2021-05-18 12:35:00,88.12,88.12,88.04,88.09,39301.0,80.9333,80.9333,80.8598,80.9057,39301.0
2021-05-18 12:40:00,88.08,88.12,88.06,88.07,42727.0,80.8965,80.9333,80.8781,80.8873,42727.0
2021-05-18 12:45:00,88.08,88.12,88.04,88.1,21635.0,80.8965,80.9333,80.8598,80.9149,21635.0
2021-05-18 12:50:00,88.1,88.15,88.08,88.13,38844.0,80.9149,80.9608,80.8965,80.9424,38844.0
2021-05-18 12:55:00,88.13,88.14,88.06,88.08,53335.0,80.9424,80.9516,80.8781,80.8965,53335.0
2021-05-18 13:00:00,88.09,88.15,88.08,88.13,37540.0,80.9057,80.9608,80.8965,80.9424,37540.0
2021-05-18 13:05:00,88.13,88.13,88.04,88.08,57675.0,80.9424,80.9424,80.8598,80.8965,57675.0
2021-05-18 13:10:00,88.09,88.13,88.08,88.11,41908.0,80.9057,80.9424,80.8965,80.9241,41908.0
2021-05-18 13:15:00,88.09,88.13,88.06,88.13,30129.0,80.9057,80.9424,80.8781,80.9424,30129.0
2021-05-18 13:20:00,88.13,88.14,88.1,88.13,24022.0,80.9424,80.9516,80.9149,80.9424,24022.0
2021-05-18 13:25:00,88.14,88.17,88.12,88.14,60573.0,80.9516,80.9792,80.9333,80.9516,60573.0
2021-05-18 13:30:00,88.14,88.15,88.07,88.13,53859.0,80.9516,80.9608,80.8873,80.9424,53859.0
2021-05-18 13:35:00,88.13,88.16,88.08,88.12,53349.0,80.9424,80.97,80.8965,80.9333,53349.0
2021-05-18 13:40:00,88.12,88.14,88.09,88.13,31079.0,80.9333,80.9516,80.9057,80.9424,31079.0
2021-05-18 13:45:00,88.14,88.2,88.12,88.18,69211.0,80.9516,81.0067,80.9333,80.9884,69211.0
2021-05-18 13:50:00,88.17,88.21,88.17,88.18,28846.0,80.9792,81.0159,80.9792,80.9884,28846.0
2021-05-18 13:55:00,88.19,88.21,88.14,88.15,31982.0,80.9975,81.0159,80.9516,80.9608,31982.0
2021-05-18 14:00:00,88.14,88.16,88.07,88.09,44850.0,80.9516,80.97,80.8873,80.9057,44850.0
2021-05-18 14:05:00,88.1,88.15,88.09,88.1,39084.0,80.9149,80.9608,80.9057,80.9149,39084.0
2021-05-18 14:10:00,88.09,88.18,88.09,88.17,27120.0,80.9057,80.9884,80.9057,80.9792,27120.0
2021-05-18 14:15:00,88.16,88.21,88.14,88.16,37709.0,80.97,81.0159,80.9516,80.97,37709.0
2021-05-18 14:20:00,88.16,88.17,88.07,88.12,46871.0,80.97,80.9792,80.8873,80.9333,46871.0
2021-05-18 14:25:00,88.11,88.16,88.1,88.16,52856.0,80.9241,80.97,80.9149,80.97,52856.0
2021-05-18 14:30:00,88.17,88.2,88.0,88.01,86380.0,80.9792,81.0067,80.823,80.8322,86380.0
2021-05-18 14:35:00,88.0,88.04,87.94,87.98,86978.0,80.823,80.8598,80.7679,80.8047,86978.0
2021-05-18 14:40:00,87.97,88.01,87.87,87.91,118643.0,80.7955,80.8322,80.7036,80.7404,118643.0
2021-05-18 14:45:00,87.91,87.91,87.84,87.89,53287.0,80.7404,80.7404,80.6761,80.722,53287.0
2021-05-18 14:50:00,87.89,88.0,87.87,87.98,46085.0,80.722,80.823,80.7036,80.8047,46085.0
2021-05-18 14:55:00,87.99,88.07,87.94,88.06,62186.0,80.8139,80.8873,80.7679,80.8781,62186.0
2021-05-18 15:00:00,88.05,88.09,88.0,88.08,61784.0,80.869,80.9057,80.823,80.8965,61784.0
2021-05-18 15:05:00,88.08,88.12,88.05,88.11,53708.0,80.8965,80.9333,80.869,80.9241,53708.0
2021-05-18 15:10:00,88.11,88.15,88.03,88.05,62961.0,80.9241,80.9608,80.8506,80.869,62961.0
2021-05-18 15:15:00,88.06,88.14,88.04,88.14,42944.0,80.8781,80.9516,80.8598,80.9516,42944.0
2021-05-18 15:20:00,88.13,88.14,88.07,88.09,71691.0,80.9424,80.9516,80.8873,80.9057,71691.0
2021-05-18 15:25:00,88.1,88.12,88.05,88.08,144748.0,80.9149,80.9333,80.869,80.8965,144748.0
2021-05-18 15:30:00,88.07,88.1,88.03,88.09,126563.0,80.8873,80.9149,80.8506,80.9057,126563.0
2021-05-18 15:35:00,88.08,88.09,87.98,88.04,188061.0,80.8965,80.9057,80.8047,80.8598,188061.0
2021-05-18 15:40:00,88.05,88.13,88.05,88.1,119661.0,80.869,80.9424,80.869,80.9149,119661.0
2021-05-18 15:45:00,88.11,88.12,87.86,87.91,112054.0,80.9241,80.9333,80.6945,80.7404,112054.0
2021-05-18 15:50:00,87.9,87.9,87.76,87.78,213926.0,80.7312,80.7312,80.6026,80.621,213926.0
2021-05-18 15:55:00,87.78,87.85,87.64,87.69,271285.0,80.621,80.6853,80.4924,80.5383,271285.0
2021-05-19 09:30:00,86.48,86.66,86.15,86.61,458352.0,79.427,79.5923,79.1239,79.5464,458352.0
2021-05-19 09:35:00,86.62,86.63,86.2,86.29,269707.0,79.5556,79.5648,79.1698,79.2525,269707.0
2021-05-19 09:40:00,86.3,86.3,86.06,86.08,448848.0,79.2617,79.2617,79.0413,79.0596,448848.0
2021-05-19 09:45:00,86.09,86.13,85.92,85.98,321666.0,79.0688,79.1055,78.9127,78.9678,321666.0
2021-05-19 09:50:00,85.99,86.14,85.85,85.95,454977.0,78.977,79.1147,78.8484,78.9402,454977.0
2021-05-19 09:55:00,85.95,86.29,85.9,86.18,246757.0,78.9402,79.2525,78.8943,79.1515,246757.0
2021-05-19 10:00:00,86.18,86.27,85.85,85.87,191660.0,79.1515,79.2341,78.8484,78.8668,191660.0
2021-05-19 10:05:00,85.86,85.97,85.65,85.65,257991.0,78.8576,78.9586,78.6647,78.6647,257991.0
2021-05-19 10:10:00,85.65,85.71,85.51,85.67,179547.0,78.6647,78.7198,78.5361,78.6831,179547.0
2021-05-19 10:15:00,85.67,85.76,85.55,85.72,228423.0,78.6831,78.7657,78.5729,78.729,228423.0
2021-05-19 10:20:00,85.73,85.74,85.4,85.42,171604.0,78.7382,78.7474,78.4351,78.4535,171604.0
2021-05-19 10:25:00,85.42,85.76,85.38,85.76,124460.0,78.4535,78.7657,78.4167,78.7657,124460.0
2021-05-19 10:30:00,85.73,85.74,85.55,85.71,100257.0,78.7382,78.7474,78.5729,78.7198,100257.0
2021-05-19 10:35:00,85.69,85.82,85.57,85.59,98134.0,78.7014,78.8208,78.5912,78.6096,98134.0
2021-05-19 10:40:00,85.57,85.76,85.42,85.74,138497.0,78.5912,78.7657,78.4535,78.7474,138497.0
2021-05-19 10:45:00,85.75,85.81,85.63,85.79,143040.0,78.7565,78.8116,78.6463,78.7933,143040.0
2021-05-19 10:50:00,85.8,86.02,85.76,85.97,205225.0,78.8025,79.0045,78.7657,78.9586,205225.0
2021-05-19 10:55:00,85.97,86.1,85.9,86.04,67392.0,78.9586,79.078,78.8943,79.0229,67392.0
2021-05-19 11:00:00,86.04,86.05,85.86,85.9,152832.0,79.0229,79.0321,78.8576,78.8943,152832.0
2021-05-19 11:05:00,85.91,86.16,85.86,86.12,146326.0,78.9035,79.1331,78.8576,79.0964,146326.0
2021-05-19 11:10:00,86.11,86.22,86.09,86.15,182792.0,79.0872,79.1882,79.0688,79.1239,182792.0
2021-05-19 11:15:00,86.15,86.18,86.02,86.03,85597.0,79.1239,79.1515,79.0045,79.0137,85597.0
2021-05-19 11:20:00,86.04,86.32,86.02,86.26,76287.0,79.0229,79.2801,79.0045,79.2249,76287.0
2021-05-19 11:25:00,86.26,86.36,86.24,86.32,80444.0,79.2249,79.3168,79.2066,79.2801,80444.0
2021-05-19 11:30:00,86.33,86.38,86.1,86.12,80009.0,79.2892,79.3352,79.078,79.0964,80009.0
2021-05-19 11:35:00,86.13,86.19,86.09,86.13,56021.0,79.1055,79.1607,79.0688,79.1055,56021.0
2021-05-19 11:40:00,86.12,86.16,86.06,86.11,34151.0,79.0964,79.1331,79.0413,79.0872,34151.0
2021-05-19 11:45:00,86.13,86.24,86.09,86.23,42980.0,79.1055,79.2066,79.0688,79.1974,42980.0
2021-05-19 11:50:00,86.24,86.27,86.2,86.24,39179.0,79.2066,79.2341,79.1698,79.2066,39179.0
2021-05-19 11:55:00,86.24,86.37,86.24,86.32,55805.0,79.2066,79.326,79.2066,79.2801,55805.0
2021-05-19 12:00:00,86.31,86.32,86.22,86.27,76774.0,79.2709,79.2801,79.1882,79.2341,76774.0
2021-05-19 12:05:00,86.27,86.35,86.25,86.31,52645.0,79.2341,79.3076,79.2158,79.2709,52645.0
2021-05-19 12:10:00,86.32,86.36,86.32,86.33,21708.0,79.2801,79.3168,79.2801,79.2892,21708.0
2021-05-19 12:15:00,86.34,86.49,86.33,86.49,38097.0,79.2984,79.4362,79.2892,79.4362,38097.0
2021-05-19 12:20:00,86.5,86.57,86.48,86.57,57917.0,79.4454,79.5097,79.427,79.5097,57917.0
2021-05-19 12:25:00,86.56,86.57,86.43,86.44,85276.0,79.5005,79.5097,79.3811,79.3903,85276.0
2021-05-19 12:30:00,86.45,86.45,86.38,86.4,43702.0,79.3995,79.3995,79.3352,79.3535,43702.0
2021-05-19 12:35:00,86.4,86.45,86.34,86.43,54520.0,79.3535,79.3995,79.2984,79.3811,54520.0
2021-05-19 12:40:00,86.43,86.48,86.41,86.41,79901.0,79.3811,79.427,79.3627,79.3627,79901.0
2021-05-19 12:45:00,86.41,86.49,86.4,86.47,73124.0,79.3627,79.4362,79.3535,79.4178,73124.0
2021-05-19 12:50:00,86.47,86.55,86.47,86.54,39461.0,79.4178,79.4913,79.4178,79.4821,39461.0
2021-05-19 12:55:00,86.54,86.56,86.52,86.55,38651.0,79.4821,79.5005,79.4637,79.4913,38651.0
2021-05-19 13:00:00,86.55,86.62,86.55,86.59,109191.0,79.4913,79.5556,79.4913,79.528,109191.0
2021-05-19 13:05:00,86.61,86.74,86.58,86.67,82247.0,79.5464,79.6658,79.5188,79.6015,82247.0
2021-05-19 13:10:00,86.67,86.73,86.66,86.71,49359.0,79.6015,79.6566,79.5923,79.6382,49359.0
2021-05-19 13:15:00,86.72,86.73,86.67,86.72,50493.0,79.6474,79.6566,79.6015,79.6474,50493.0
2021-05-19 13:20:00,86.72,86.73,86.56,86.56,65845.0,79.6474,79.6566,79.5005,79.5005,65845.0
2021-05-19 13:25:00,86.55,86.63,86.54,86.62,45715.0,79.4913,79.5648,79.4821,79.5556,45715.0
2021-05-19 13:30:00,86.62,86.62,86.51,86.51,49994.0,79.5556,79.5556,79.4546,79.4546,49994.0
2021-05-19 13:35:00,86.51,86.51,86.38,86.45,110132.0,79.4546,79.4546,79.3352,79.3995,110132.0
2021-05-19 13:40:00,86.46,86.46,86.37,86.42,46158.0,79.4086,79.4086,79.326,79.3719,46158.0
2021-05-19 13:45:00,86.42,86.61,86.42,86.61,157183.0,79.3719,79.5464,79.3719,79.5464,157183.0
2021-05-19 13:50:00,86.62,86.68,86.57,86.68,31961.0,79.5556,79.6107,79.5097,79.6107,31961.0
2021-05-19 13:55:00,86.67,86.71,86.6,86.6,42901.0,79.6015,79.6382,79.5372,79.5372,42901.0
2021-05-19 14:00:00,86.6,86.74,86.31,86.33,139372.0,79.5372,79.6658,79.2709,79.2892,139372.0
2021-05-19 14:05:00,86.34,86.35,86.17,86.28,230674.0,79.2984,79.3076,79.1423,79.2433,230674.0
2021-05-19 14:10:00,86.27,86.29,86.07,86.11,77707.0,79.2341,79.2525,79.0504,79.0872,77707.0
2021-05-19 14:15:00,86.1,86.1,85.91,86.0,131078.0,79.078,79.078,78.9035,78.9862,131078.0
2021-05-19 14:20:00,86.02,86.45,85.99,86.36,210835.0,79.0045,79.3995,78.977,79.3168,210835.0
2021-05-19 14:25:00,86.36,86.38,86.19,86.28,114965.0,79.3168,79.3352,79.1607,79.2433,114965.0
2021-05-19 14:30:00,86.28,86.42,86.12,86.16,239084.0,79.2433,79.3719,79.0964,79.1331,239084.0
2021-05-19 14:35:00,86.16,86.22,85.99,86.03,110753.0,79.1331,79.1882,78.977,79.0137,110753.0
2021-05-19 14:40:00,86.02,86.06,85.93,85.95,88721.0,79.0045,79.0413,78.9219,78.9402,88721.0
2021-05-19 14:45:00,85.96,85.97,85.84,85.9,62370.0,78.9494,78.9586,78.8392,78.8943,62370.0
2021-05-19 14:50:00,85.9,85.9,85.79,85.85,122661.0,78.8943,78.8943,78.7933,78.8484,122661.0
2021-05-19 14:55:00,85.86,86.01,85.8,85.82,178473.0,78.8576,78.9953,78.8025,78.8208,178473.0
2021-05-19 15:00:00,85.8,85.83,85.69,85.79,132626.0,78.8025,78.83,78.7014,78.7933,132626.0
2021-05-19 15:05:00,85.79,85.92,85.76,85.89,100460.0,78.7933,78.9127,78.7657,78.8851,100460.0
2021-05-19 15:10:00,85.88,86.05,85.86,85.97,169134.0,78.8759,79.0321,78.8576,78.9586,169134.0
2021-05-19 15:15:00,85.95,86.01,85.93,85.98,110524.0,78.9402,78.9953,78.9219,78.9678,110524.0
2021-05-19 15:20:00,85.98,86.12,85.92,86.07,218374.0,78.9678,79.0964,78.9127,79.0504,218374.0
2021-05-19 15:25:00,86.07,86.14,85.99,86.1,117098.0,79.0504,79.1147,78.977,79.078,117098.0
2021-05-19 15:30:00,86.11,86.11,85.91,85.98,205987.0,79.0872,79.0872,78.9035,78.9678,205987.0
2021-05-19 15:35:00,85.98,86.12,85.96,86.12,103656.0,78.9678,79.0964,78.9494,79.0964,103656.0
2021-05-19 15:40:00,86.12,86.16,86.08,86.11,113714.0,79.0964,79.1331,79.0596,79.0872,113714.0
2021-05-19 15:45:00,86.11,86.12,85.95,86.05,209699.0,79.0872,79.0964,78.9402,79.0321,209699.0
2021-05-19 15:50:00,86.05,86.26,86.03,86.23,689497.0,79.0321,79.2249,79.0137,79.1974,689497.0
2021-05-19 15:55:00,86.23,86.36,86.21,86.34,854196.0,79.1974,79.3168,79.179,79.2984,854196.0
2021-05-20 09:30:00,86.42,86.65,86.42,86.45,333158.0,79.3719,79.5831,79.3719,79.3995,333158.0
2021-05-20 09:35:00,86.44,86.54,86.3,86.3,261178.0,79.3903,79.4821,79.2617,79.2617,261178.0
2021-05-20 09:40:00,86.3,86.4,86.18,86.32,194755.0,79.2617,79.3535,79.1515,79.2801,194755.0
2021-05-20 09:45:00,86.3,86.58,86.25,86.55,142292.0,79.2617,79.5188,79.2158,79.4913,142292.0
2021-05-20 09:50:00,86.55,86.58,86.32,86.42,148536.0,79.4913,79.5188,79.2801,79.3719,148536.0
2021-05-20 09:55:00,86.43,86.58,86.43,86.5,121023.0,79.3811,79.5188,79.3811,79.4454,121023.0
2021-05-20 10:00:00,86.5,86.6,86.41,86.58,116362.0,79.4454,79.5372,79.3627,79.5188,116362.0
2021-05-20 10:05:00,86.57,86.59,86.33,86.37,113472.0,79.5097,79.528,79.2892,79.326,113472.0
2021-05-20 10:10:00,86.37,86.44,86.35,86.35,106690.0,79.326,79.3903,79.3076,79.3076,106690.0
2021-05-20 10:15:00,86.35,86.38,86.31,86.37,68667.0,79.3076,79.3352,79.2709,79.326,68667.0
2021-05-20 10:20:00,86.38,86.39,86.28,86.3,64728.0,79.3352,79.3443,79.2433,79.2617,64728.0
2021-05-20 10:25:00,86.3,86.4,86.25,86.28,55236.0,79.2617,79.3535,79.2158,79.2433,55236.0
2021-05-20 10:30:00,86.29,86.29,86.17,86.17,162092.0,79.2525,79.2525,79.1423,79.1423,162092.0
2021-05-20 10:35:00,86.16,86.19,86.07,86.17,126809.0,79.1331,79.1607,79.0504,79.1423,126809.0
2021-05-20 10:40:00,86.17,86.33,86.15,86.33,100258.0,79.1423,79.2892,79.1239,79.2892,100258.0
2021-05-20 10:45:00,86.33,86.44,86.33,86.41,76667.0,79.2892,79.3903,79.2892,79.3627,76667.0
2021-05-20 10:50:00,86.4,86.48,86.38,86.41,58216.0,79.3535,79.427,79.3352,79.3627,58216.0
2021-05-20 10:55:00,86.41,86.44,86.34,86.34,41084.0,79.3627,79.3903,79.2984,79.2984,41084.0
2021-05-20 11:00:00,86.34,86.49,86.34,86.45,62373.0,79.2984,79.4362,79.2984,79.3995,62373.0
2021-05-20 11:05:00,86.45,86.52,86.42,86.47,38884.0,79.3995,79.4637,79.3719,79.4178,38884.0
2021-05-20 11:10:00,86.47,86.55,86.47,86.48,59140.0,79.4178,79.4913,79.4178,79.427,59140.0
2021-05-20 11:15:00,86.48,86.53,86.45,86.48,62937.0,79.427,79.4729,79.3995,79.427,62937.0
2021-05-20 11:20:00,86.48,86.51,86.42,86.44,30562.0,79.427,79.4546,79.3719,79.3903,30562.0
2021-05-20 11:25:00,86.44,86.47,86.39,86.43,53647.0,79.3903,79.4178,79.3443,79.3811,53647.0
2021-05-20 11:30:00,86.44,86.66,86.43,86.65,45754.0,79.3903,79.5923,79.3811,79.5831,45754.0
2021-05-20 11:35:00,86.63,86.7,86.63,86.69,31693.0,79.5648,79.6291,79.5648,79.6199,31693.0
2021-05-20 11:40:00,86.7,86.73,86.64,86.73,26778.0,79.6291,79.6566,79.574,79.6566,26778.0
2021-05-20 11:45:00,86.73,86.77,86.72,86.77,26533.0,79.6566,79.6934,79.6474,79.6934,26533.0
2021-05-20 11:50:00,86.77,86.79,86.67,86.69,24005.0,79.6934,79.7117,79.6015,79.6199,24005.0
2021-05-20 11:55:00,86.69,86.79,86.68,86.69,30163.0,79.6199,79.7117,79.6107,79.6199,30163.0
2021-05-20 12:00:00,86.69,86.69,86.56,86.57,44234.0,79.6199,79.6199,79.5005,79.5097,44234.0
2021-05-20 12:05:00,86.58,86.62,86.54,86.6,35557.0,79.5188,79.5556,79.4821,79.5372,35557.0
2021-05-20 12:10:00,86.6,86.67,86.57,86.59,34382.0,79.5372,79.6015,79.5097,79.528,34382.0
2021-05-20 12:15:00,86.6,86.63,86.55,86.57,39125.0,79.5372,79.5648,79.4913,79.5097,39125.0
2021-05-20 12:20:00,86.57,86.59,86.5,86.53,38799.0,79.5097,79.528,79.4454,79.4729,38799.0
2021-05-20 12:25:00,86.52,86.54,86.41,86.42,70471.0,79.4637,79.4821,79.3627,79.3719,70471.0
2021-05-20 12:30:00,86.42,86.45,86.41,86.44,23037.0,79.3719,79.3995,79.3627,79.3903,23037.0
2021-05-20 12:35:00,86.43,86.43,86.27,86.3,122236.0,79.3811,79.3811,79.2341,79.2617,122236.0
2021-05-20 12:40:00,86.31,86.36,86.25,86.28,76879.0,79.2709,79.3168,79.2158,79.2433,76879.0
2021-05-20 12:45:00,86.28,86.41,86.28,86.4,33619.0,79.2433,79.3627,79.2433,79.3535,33619.0
2021-05-20 12:50:00,86.4,86.49,86.39,86.47,24565.0,79.3535,79.4362,79.3443,79.4178,24565.0
2021-05-20 12:55:00,86.46,86.51,86.43,86.5,34126.0,79.4086,79.4546,79.3811,79.4454,34126.0
2021-05-20 13:00:00,86.49,86.51,86.45,86.45,29668.0,79.4362,79.4546,79.3995,79.3995,29668.0
2021-05-20 13:05:00,86.45,86.53,86.45,86.47,37424.0,79.3995,79.4729,79.3995,79.4178,37424.0
2021-05-20 13:10:00,86.47,86.53,86.47,86.52,41381.0,79.4178,79.4729,79.4178,79.4637,41381.0
2021-05-20 13:15:00,86.52,86.54,86.48,86.53,63628.0,79.4637,79.4821,79.427,79.4729,63628.0
2021-05-20 13:20:00,86.53,86.57,86.51,86.52,26779.0,79.4729,79.5097,79.4546,79.4637,26779.0
2021-05-20 13:25:00,86.51,86.58,86.51,86.56,22838.0,79.4546,79.5188,79.4546,79.5005,22838.0
2021-05-20 13:30:00,86.56,86.6,86.52,86.55,18984.0,79.5005,79.5372,79.4637,79.4913,18984.0
2021-05-20 13:35:00,86.55,86.6,86.55,86.59,44763.0,79.4913,79.5372,79.4913,79.528,44763.0
2021-05-20 13:40:00,86.59,86.64,86.59,86.62,27215.0,79.528,79.574,79.528,79.5556,27215.0
2021-05-20 13:45:00,86.61,86.63,86.56,86.61,28232.0,79.5464,79.5648,79.5005,79.5464,28232.0
2021-05-20 13:50:00,86.62,86.62,86.42,86.48,28253.0,79.5556,79.5556,79.3719,79.427,28253.0
2021-05-20 13:55:00,86.47,86.51,86.42,86.49,18348.0,79.4178,79.4546,79.3719,79.4362,18348.0
2021-05-20 14:00:00,86.49,86.59,86.49,86.53,18180.0,79.4362,79.528,79.4362,79.4729,18180.0
2021-05-20 14:05:00,86.53,86.6,86.53,86.59,18465.0,79.4729,79.5372,79.4729,79.528,18465.0
2021-05-20 14:10:00,86.59,86.64,86.58,86.61,19189.0,79.528,79.574,79.5188,79.5464,19189.0
2021-05-20 14:15:00,86.62,86.64,86.56,86.62,13307.0,79.5556,79.574,79.5005,79.5556,13307.0
2021-05-20 14:20:00,86.61,86.64,86.58,86.6,23589.0,79.5464,79.574,79.5188,79.5372,23589.0
2021-05-20 14:25:00,86.59,86.61,86.54,86.61,24443.0,79.528,79.5464,79.4821,79.5464,24443.0
2021-05-20 14:30:00,86.62,86.64,86.53,86.54,30105.0,79.5556,79.574,79.4729,79.4821,30105.0
2021-05-20 14:35:00,86.53,86.6,86.53,86.58,19015.0,79.4729,79.5372,79.4729,79.5188,19015.0
2021-05-20 14:40:00,86.57,86.64,86.57,86.61,17425.0,79.5097,79.574,79.5097,79.5464,17425.0
2021-05-20 14:45:00,86.63,86.64,86.56,86.59,46903.0,79.5648,79.574,79.5005,79.528,46903.0
2021-05-20 14:50:00,86.59,86.62,86.57,86.61,21269.0,79.528,79.5556,79.5097,79.5464,21269.0
2021-05-20 14:55:00,86.6,86.62,86.55,86.56,29243.0,79.5372,79.5556,79.4913,79.5005,29243.0
2021-05-20 15:00:00,86.56,86.6,86.51,86.55,61135.0,79.5005,79.5372,79.4546,79.4913,61135.0
2021-05-20 15:05:00,86.56,86.57,86.52,86.54,28174.0,79.5005,79.5097,79.4637,79.4821,28174.0
2021-05-20 15:10:00,86.54,86.64,86.53,86.6,56632.0,79.4821,79.574,79.4729,79.5372,56632.0
2021-05-20 15:15:00,86.6,86.68,86.59,86.66,40662.0,79.5372,79.6107,79.528,79.5923,40662.0
2021-05-20 15:20:00,86.67,86.71,86.64,86.7,80772.0,79.6015,79.6382,79.574,79.6291,80772.0
2021-05-20 15:25:00,86.71,86.76,86.69,86.75,82881.0,79.6382,79.6842,79.6199,79.675,82881.0
2021-05-20 15:30:00,86.75,86.76,86.6,86.6,114958.0,79.675,79.6842,79.5372,79.5372,114958.0
2021-05-20 15:35:00,86.6,86.62,86.49,86.49,81678.0,79.5372,79.5556,79.4362,79.4362,81678.0
2021-05-20 15:40:00,86.49,86.53,86.46,86.52,144862.0,79.4362,79.4729,79.4086,79.4637,144862.0
2021-05-20 15:45:00,86.52,86.56,86.42,86.42,197629.0,79.4637,79.5005,79.3719,79.3719,197629.0
2021-05-20 15:50:00,86.43,86.5,86.35,86.5,193336.0,79.3811,79.4454,79.3076,79.4454,193336.0
2021-05-20 15:55:00,86.5,86.5,86.32,86.4,237858.0,79.4454,79.4454,79.2801,79.3535,237858.0
2021-05-21 09:30:00,86.89,87.02,86.82,86.96,186416.0,79.8036,79.923,79.7393,79.8679,186416.0
2021-05-21 09:35:00,86.97,87.43,86.93,87.41,149957.0,79.877,80.2995,79.8403,80.2812,149957.0
2021-05-21 09:40:00,87.41,87.51,87.29,87.48,226017.0,80.2812,80.373,80.1709,80.3454,226017.0
2021-05-21 09:45:00,87.48,87.52,87.28,87.39,166561.0,80.3454,80.3822,80.1618,80.2628,166561.0
2021-05-21 09:50:00,87.38,87.48,87.26,87.36,165056.0,80.2536,80.3454,80.1434,80.2352,165056.0
2021-05-21 09:55:00,87.36,87.48,87.32,87.39,128845.0,80.2352,80.3454,80.1985,80.2628,128845.0
2021-05-21 10:00:00,87.4,87.43,87.25,87.32,118123.0,80.272,80.2995,80.1342,80.1985,118123.0
2021-05-21 10:05:00,87.33,87.46,87.22,87.43,205576.0,80.2077,80.3271,80.1067,80.2995,205576.0
2021-05-21 10:10:00,87.43,87.46,87.25,87.26,58064.0,80.2995,80.3271,80.1342,80.1434,58064.0
2021-05-21 10:15:00,87.26,87.33,87.21,87.29,95542.0,80.1434,80.2077,80.0975,80.1709,95542.0
2021-05-21 10:20:00,87.29,87.3,87.09,87.1,157922.0,80.1709,80.1801,79.9873,79.9964,157922.0
2021-05-21 10:25:00,87.1,87.22,87.07,87.17,88718.0,79.9964,80.1067,79.9689,80.0607,88718.0
2021-05-21 10:30:00,87.16,87.31,87.15,87.29,81750.0,80.0515,80.1893,80.0424,80.1709,81750.0
2021-05-21 10:35:00,87.3,87.32,87.14,87.14,88741.0,80.1801,80.1985,80.0332,80.0332,88741.0
2021-05-21 10:40:00,87.14,87.22,87.09,87.18,53842.0,80.0332,80.1067,79.9873,80.0699,53842.0
2021-05-21 10:45:00,87.17,87.24,87.14,87.23,54419.0,80.0607,80.125,80.0332,80.1158,54419.0
2021-05-21 10:50:00,87.23,87.32,87.23,87.29,38848.0,80.1158,80.1985,80.1158,80.1709,38848.0
2021-05-21 10:55:00,87.3,87.36,87.28,87.34,37876.0,80.1801,80.2352,80.1618,80.2169,37876.0
2021-05-21 11:00:00,87.34,87.42,87.33,87.4,40216.0,80.2169,80.2903,80.2077,80.272,40216.0
2021-05-21 11:05:00,87.41,87.46,87.39,87.4,28758.0,80.2812,80.3271,80.2628,80.272,28758.0
2021-05-21 11:10:00,87.4,87.41,87.24,87.28,92812.0,80.272,80.2812,80.125,80.1618,92812.0
2021-05-21 11:15:00,87.27,87.3,87.17,87.2,75297.0,80.1526,80.1801,80.0607,80.0883,75297.0
2021-05-21 11:20:00,87.2,87.28,87.18,87.23,40433.0,80.0883,80.1618,80.0699,80.1158,40433.0
2021-05-21 11:25:00,87.23,87.25,87.15,87.16,46783.0,80.1158,80.1342,80.0424,80.0515,46783.0
2021-05-21 11:30:00,87.15,87.17,87.12,87.13,55076.0,80.0424,80.0607,80.0148,80.024,55076.0
2021-05-21 11:35:00,87.14,87.15,87.11,87.14,35027.0,80.0332,80.0424,80.0056,80.0332,35027.0
2021-05-21 11:40:00,87.14,87.18,87.13,87.14,54294.0,80.0332,80.0699,80.024,80.0332,54294.0
2021-05-21 11:45:00,87.15,87.16,87.11,87.14,38858.0,80.0424,80.0515,80.0056,80.0332,38858.0
2021-05-21 11:50:00,87.13,87.14,87.03,87.03,61271.0,80.024,80.0332,79.9321,79.9321,61271.0
2021-05-21 11:55:00,87.05,87.06,86.98,87.02,54313.0,79.9505,79.9597,79.8862,79.923,54313.0
2021-05-21 12:00:00,87.02,87.13,87.0,87.12,83163.0,79.923,80.024,79.9046,80.0148,83163.0
2021-05-21 12:05:00,87.12,87.13,86.87,86.88,143917.0,80.0148,80.024,79.7852,79.7944,143917.0
2021-05-21 12:10:00,86.88,87.02,86.88,86.99,40010.0,79.7944,79.923,79.7944,79.8954,40010.0
2021-05-21 12:15:00,86.98,87.0,86.96,86.98,26182.0,79.8862,79.9046,79.8679,79.8862,26182.0
2021-05-21 12:20:00,86.98,86.99,86.92,86.92,34135.0,79.8862,79.8954,79.8311,79.8311,34135.0
2021-05-21 12:25:00,86.92,86.96,86.86,86.89,47109.0,79.8311,79.8679,79.776,79.8036,47109.0
2021-05-21 12:30:00,86.89,86.89,86.85,86.85,26347.0,79.8036,79.8036,79.7668,79.7668,26347.0
2021-05-21 12:35:00,86.86,86.86,86.77,86.8,31197.0,79.776,79.776,79.6934,79.7209,31197.0
2021-05-21 12:40:00,86.8,86.89,86.79,86.86,50184.0,79.7209,79.8036,79.7117,79.776,50184.0
2021-05-21 12:45:00,86.86,86.86,86.77,86.8,30078.0,79.776,79.776,79.6934,79.7209,30078.0
2021-05-21 12:50:00,86.79,86.79,86.63,86.64,36336.0,79.7117,79.7117,79.5648,79.574,36336.0
2021-05-21 12:55:00,86.65,86.65,86.55,86.63,56984.0,79.5831,79.5831,79.4913,79.5648,56984.0
2021-05-21 13:00:00,86.62,86.71,86.6,86.71,90797.0,79.5556,79.6382,79.5372,79.6382,90797.0
2021-05-21 13:05:00,86.7,86.77,86.7,86.74,42800.0,79.6291,79.6934,79.6291,79.6658,42800.0
2021-05-21 13:10:00,86.73,86.77,86.73,86.75,25139.0,79.6566,79.6934,79.6566,79.675,25139.0
2021-05-21 13:15:00,86.75,86.8,86.75,86.79,18713.0,79.675,79.7209,79.675,79.7117,18713.0
2021-05-21 13:20:00,86.79,86.9,86.77,86.87,33572.0,79.7117,79.8128,79.6934,79.7852,33572.0
2021-05-21 13:25:00,86.87,86.93,86.86,86.91,15881.0,79.7852,79.8403,79.776,79.8219,15881.0
2021-05-21 13:30:00,86.91,87.02,86.9,87.01,39209.0,79.8219,79.923,79.8128,79.9138,39209.0
2021-05-21 13:35:00,87.01,87.06,86.99,87.06,32790.0,79.9138,79.9597,79.8954,79.9597,32790.0
2021-05-21 13:40:00,87.06,87.06,86.99,87.01,56531.0,79.9597,79.9597,79.8954,79.9138,56531.0
2021-05-21 13:45:00,87.01,87.03,86.98,87.01,52682.0,79.9138,79.9321,79.8862,79.9138,52682.0
2021-05-21 13:50:00,87.01,87.03,86.98,87.01,17734.0,79.9138,79.9321,79.8862,79.9138,17734.0
2021-05-21 13:55:00,87.01,87.04,87.0,87.03,12815.0,79.9138,79.9413,79.9046,79.9321,12815.0
2021-05-21 14:00:00,87.03,87.05,86.99,87.03,44983.0,79.9321,79.9505,79.8954,79.9321,44983.0
2021-05-21 14:05:00,87.05,87.08,87.01,87.03,33678.0,79.9505,79.9781,79.9138,79.9321,33678.0
2021-05-21 14:10:00,87.03,87.06,87.0,87.05,18682.0,79.9321,79.9597,79.9046,79.9505,18682.0
2021-05-21 14:15:00,87.06,87.06,87.0,87.02,20884.0,79.9597,79.9597,79.9046,79.923,20884.0
2021-05-21 14:20:00,87.02,87.03,86.96,87.03,17680.0,79.923,79.9321,79.8679,79.9321,17680.0
2021-05-21 14:25:00,87.04,87.04,86.94,86.95,28063.0,79.9413,79.9413,79.8495,79.8587,28063.0
2021-05-21 14:30:00,86.96,87.0,86.96,86.98,15214.0,79.8679,79.9046,79.8679,79.8862,15214.0
2021-05-21 14:35:00,86.98,87.02,86.87,86.9,109971.0,79.8862,79.923,79.7852,79.8128,109971.0
2021-05-21 14:40:00,86.91,86.93,86.87,86.89,49941.0,79.8219,79.8403,79.7852,79.8036,49941.0
2021-05-21 14:45:00,86.9,86.96,86.9,86.93,31599.0,79.8128,79.8679,79.8128,79.8403,31599.0
2021-05-21 14:50:00,86.92,87.01,86.92,87.0,22347.0,79.8311,79.9138,79.8311,79.9046,22347.0
2021-05-21 14:55:00,87.0,87.03,86.99,87.0,39078.0,79.9046,79.9321,79.8954,79.9046,39078.0
2021-05-21 15:00:00,87.0,87.0,86.92,86.96,39075.0,79.9046,79.9046,79.8311,79.8679,39075.0
2021-05-21 15:05:00,86.97,87.02,86.97,86.99,20278.0,79.877,79.923,79.877,79.8954,20278.0
2021-05-21 15:10:00,86.97,87.05,86.97,87.01,65251.0,79.877,79.9505,79.877,79.9138,65251.0
2021-05-21 15:15:00,87.02,87.07,86.99,87.02,106392.0,79.923,79.9689,79.8954,79.923,106392.0
2021-05-21 15:20:00,87.01,87.04,86.99,87.01,73914.0,79.9138,79.9413,79.8954,79.9138,73914.0
2021-05-21 15:25:00,87.01,87.01,86.96,87.0,136344.0,79.9138,79.9138,79.8679,79.9046,136344.0
2021-05-21 15:30:00,87.0,87.0,86.83,86.85,216861.0,79.9046,79.9046,79.7485,79.7668,216861.0
2021-05-21 15:35:00,86.85,86.91,86.81,86.84,76112.0,79.7668,79.8219,79.7301,79.7576,76112.0
2021-05-21 15:40:00,86.83,86.85,86.69,86.7,116207.0,79.7485,79.7668,79.6199,79.6291,116207.0
2021-05-21 15:45:00,86.7,86.84,86.65,86.84,158588.0,79.6291,79.7576,79.5831,79.7576,158588.0
2021-05-21 15:50:00,86.85,86.87,86.75,86.78,386944.0,79.7668,79.7852,79.675,79.7025,386944.0
2021-05-21 15:55:00,86.79,86.81,86.59,86.63,509279.0,79.7117,79.7301,79.528,79.5648,509279.0
2021-05-24 09:30:00,87.25,87.25,86.88,87.07,209346.0,80.1342,80.1342,79.7944,79.9689,209346.0
2021-05-24 09:35:00,87.06,87.16,86.84,86.85,140251.0,79.9597,80.0515,79.7576,79.7668,140251.0
2021-05-24 09:40:00,86.85,86.93,86.75,86.87,152179.0,79.7668,79.8403,79.675,79.7852,152179.0
2021-05-24 09:45:00,86.87,87.07,86.86,87.02,143803.0,79.7852,79.9689,79.776,79.923,143803.0
2021-05-24 09:50:00,87.0,87.16,86.94,87.16,104449.0,79.9046,80.0515,79.8495,80.0515,104449.0
2021-05-24 09:55:00,87.15,87.27,87.14,87.19,81971.0,80.0424,80.1526,80.0332,80.0791,81971.0
2021-05-24 10:00:00,87.19,87.27,87.1,87.13,143502.0,80.0791,80.1526,79.9964,80.024,143502.0
2021-05-24 10:05:00,87.13,87.17,87.04,87.15,93104.0,80.024,80.0607,79.9413,80.0424,93104.0
2021-05-24 10:10:00,87.15,87.16,87.03,87.09,103857.0,80.0424,80.0515,79.9321,79.9873,103857.0
2021-05-24 10:15:00,87.09,87.18,87.02,87.11,127364.0,79.9873,80.0699,79.923,80.0056,127364.0
2021-05-24 10:20:00,87.11,87.17,87.06,87.08,71770.0,80.0056,80.0607,79.9597,79.9781,71770.0
2021-05-24 10:25:00,87.08,87.16,87.06,87.13,55500.0,79.9781,80.0515,79.9597,80.024,55500.0
2021-05-24 10:30:00,87.13,87.23,87.1,87.22,77811.0,80.024,80.1158,79.9964,80.1067,77811.0
2021-05-24 10:35:00,87.21,87.23,87.18,87.2,34622.0,80.0975,80.1158,80.0699,80.0883,34622.0
2021-05-24 10:40:00,87.2,87.27,87.19,87.21,42053.0,80.0883,80.1526,80.0791,80.0975,42053.0
2021-05-24 10:45:00,87.21,87.21,87.16,87.18,31221.0,80.0975,80.0975,80.0515,80.0699,31221.0
2021-05-24 10:50:00,87.18,87.25,87.18,87.21,27126.0,80.0699,80.1342,80.0699,80.0975,27126.0
2021-05-24 10:55:00,87.21,87.22,87.12,87.14,34163.0,80.0975,80.1067,80.0148,80.0332,34163.0
2021-05-24 11:00:00,87.14,87.17,87.1,87.12,66877.0,80.0332,80.0607,79.9964,80.0148,66877.0
2021-05-24 11:05:00,87.13,87.19,87.12,87.17,38425.0,80.024,80.0791,80.0148,80.0607,38425.0
2021-05-24 11:10:00,87.17,87.2,87.15,87.18,63522.0,80.0607,80.0883,80.0424,80.0699,63522.0
2021-05-24 11:15:00,87.18,87.28,87.18,87.27,64525.0,80.0699,80.1618,80.0699,80.1526,64525.0
2021-05-24 11:20:00,87.27,87.31,87.25,87.31,29287.0,80.1526,80.1893,80.1342,80.1893,29287.0
2021-05-24 11:25:00,87.31,87.36,87.29,87.36,30970.0,80.1893,80.2352,80.1709,80.2352,30970.0
2021-05-24 11:30:00,87.35,87.39,87.32,87.34,46739.0,80.226,80.2628,80.1985,80.2169,46739.0
2021-05-24 11:35:00,87.34,87.35,87.25,87.27,42809.0,80.2169,80.226,80.1342,80.1526,42809.0
2021-05-24 11:40:00,87.27,87.31,87.25,87.26,24007.0,80.1526,80.1893,80.1342,80.1434,24007.0
2021-05-24 11:45:00,87.26,87.29,87.24,87.25,31512.0,80.1434,80.1709,80.125,80.1342,31512.0
2021-05-24 11:50:00,87.25,87.26,87.2,87.22,37247.0,80.1342,80.1434,80.0883,80.1067,37247.0
2021-05-24 11:55:00,87.23,87.25,87.21,87.24,18922.0,80.1158,80.1342,80.0975,80.125,18922.0
2021-05-24 12:00:00,87.23,87.26,87.17,87.18,23329.0,80.1158,80.1434,80.0607,80.0699,23329.0
2021-05-24 12:05:00,87.19,87.22,87.17,87.19,17802.0,80.0791,80.1067,80.0607,80.0791,17802.0
2021-05-24 12:10:00,87.19,87.21,87.16,87.18,32083.0,80.0791,80.0975,80.0515,80.0699,32083.0
2021-05-24 12:15:00,87.17,87.19,87.13,87.13,17857.0,80.0607,80.0791,80.024,80.024,17857.0
2021-05-24 12:20:00,87.13,87.14,87.11,87.13,20842.0,80.024,80.0332,80.0056,80.024,20842.0
2021-05-24 12:25:00,87.13,87.15,87.08,87.11,33045.0,80.024,80.0424,79.9781,80.0056,33045.0
2021-05-24 12:30:00,87.11,87.14,87.11,87.14,12240.0,80.0056,80.0332,80.0056,80.0332,12240.0
2021-05-24 12:35:00,87.14,87.23,87.14,87.22,30992.0,80.0332,80.1158,80.0332,80.1067,30992.0
2021-05-24 12:40:00,87.22,87.26,87.2,87.25,25303.0,80.1067,80.1434,80.0883,80.1342,25303.0
2021-05-24 12:45:00,87.26,87.32,87.24,87.31,24785.0,80.1434,80.1985,80.125,80.1893,24785.0
2021-05-24 12:50:00,87.31,87.37,87.29,87.33,37307.0,80.1893,80.2444,80.1709,80.2077,37307.0
2021-05-24 12:55:00,87.32,87.35,87.29,87.29,24561.0,80.1985,80.226,80.1709,80.1709,24561.0
2021-05-24 13:00:00,87.29,87.41,87.28,87.4,19216.0,80.1709,80.2812,80.1618,80.272,19216.0
2021-05-24 13:05:00,87.4,87.4,87.31,87.34,23606.0,80.272,80.272,80.1893,80.2169,23606.0
2021-05-24 13:10:00,87.33,87.38,87.32,87.37,18624.0,80.2077,80.2536,80.1985,80.2444,18624.0
2021-05-24 13:15:00,87.37,87.38,87.32,87.36,25545.0,80.2444,80.2536,80.1985,80.2352,25545.0
2021-05-24 13:20:00,87.36,87.37,87.33,87.36,16503.0,80.2352,80.2444,80.2077,80.2352,16503.0
2021-05-24 13:25:00,87.36,87.4,87.36,87.4,46443.0,80.2352,80.272,80.2352,80.272,46443.0
2021-05-24 13:30:00,87.4,87.44,87.4,87.43,24946.0,80.272,80.3087,80.272,80.2995,24946.0
2021-05-24 13:35:00,87.43,87.44,87.4,87.43,21026.0,80.2995,80.3087,80.272,80.2995,21026.0
2021-05-24 13:40:00,87.43,87.45,87.42,87.43,43547.0,80.2995,80.3179,80.2903,80.2995,43547.0
2021-05-24 13:45:00,87.42,87.44,87.4,87.43,19306.0,80.2903,80.3087,80.272,80.2995,19306.0
2021-05-24 13:50:00,87.44,87.45,87.41,87.42,43948.0,80.3087,80.3179,80.2812,80.2903,43948.0
2021-05-24 13:55:00,87.43,87.47,87.42,87.46,24520.0,80.2995,80.3363,80.2903,80.3271,24520.0
2021-05-24 14:00:00,87.46,87.49,87.43,87.45,25471.0,80.3271,80.3546,80.2995,80.3179,25471.0
2021-05-24 14:05:00,87.46,87.5,87.44,87.48,42694.0,80.3271,80.3638,80.3087,80.3454,42694.0
2021-05-24 14:10:00,87.48,87.52,87.47,87.5,29224.0,80.3454,80.3822,80.3363,80.3638,29224.0
2021-05-24 14:15:00,87.51,87.55,87.5,87.54,32173.0,80.373,80.4097,80.3638,80.4006,32173.0
2021-05-24 14:20:00,87.54,87.57,87.53,87.57,22372.0,80.4006,80.4281,80.3914,80.4281,22372.0
2021-05-24 14:25:00,87.57,87.58,87.54,87.56,34773.0,80.4281,80.4373,80.4006,80.4189,34773.0
2021-05-24 14:30:00,87.57,87.6,87.56,87.56,33742.0,80.4281,80.4557,80.4189,80.4189,33742.0
2021-05-24 14:35:00,87.56,87.57,87.53,87.55,18417.0,80.4189,80.4281,80.3914,80.4097,18417.0
2021-05-24 14:40:00,87.54,87.58,87.54,87.58,19244.0,80.4006,80.4373,80.4006,80.4373,19244.0
2021-05-24 14:45:00,87.58,87.61,87.56,87.59,54404.0,80.4373,80.4648,80.4189,80.4465,54404.0
2021-05-24 14:50:00,87.6,87.61,87.56,87.56,38860.0,80.4557,80.4648,80.4189,80.4189,38860.0
2021-05-24 14:55:00,87.57,87.62,87.57,87.61,35623.0,80.4281,80.474,80.4281,80.4648,35623.0
2021-05-24 15:00:00,87.61,87.64,87.59,87.63,33848.0,80.4648,80.4924,80.4465,80.4832,33848.0
2021-05-24 15:05:00,87.63,87.68,87.63,87.66,41465.0,80.4832,80.5291,80.4832,80.5108,41465.0
2021-05-24 15:10:00,87.66,87.71,87.64,87.65,52714.0,80.5108,80.5567,80.4924,80.5016,52714.0
2021-05-24 15:15:00,87.65,87.66,87.6,87.61,89816.0,80.5016,80.5108,80.4557,80.4648,89816.0
2021-05-24 15:20:00,87.61,87.63,87.55,87.56,83304.0,80.4648,80.4832,80.4097,80.4189,83304.0
2021-05-24 15:25:00,87.56,87.61,87.55,87.58,39575.0,80.4189,80.4648,80.4097,80.4373,39575.0
2021-05-24 15:30:00,87.58,87.61,87.5,87.53,61696.0,80.4373,80.4648,80.3638,80.3914,61696.0
2021-05-24 15:35:00,87.52,87.52,87.47,87.47,51411.0,80.3822,80.3822,80.3363,80.3363,51411.0
2021-05-24 15:40:00,87.46,87.5,87.46,87.48,111330.0,80.3271,80.3638,80.3271,80.3454,111330.0
2021-05-24 15:45:00,87.48,87.54,87.46,87.51,110461.0,80.3454,80.4006,80.3271,80.373,110461.0
2021-05-24 15:50:00,87.5,87.5,87.42,87.43,179664.0,80.3638,80.3638,80.2903,80.2995,179664.0
2021-05-24 15:55:00,87.43,87.44,87.33,87.35,382602.0,80.2995,80.3087,80.2077,80.226,382602.0
2021-05-25 09:30:00,87.54,87.58,87.34,87.54,144427.0,80.4006,80.4373,80.2169,80.4006,144427.0
2021-05-25 09:35:00,87.55,87.68,87.49,87.64,107118.0,80.4097,80.5291,80.3546,80.4924,107118.0
2021-05-25 09:40:00,87.63,87.74,87.59,87.67,129659.0,80.4832,80.5842,80.4465,80.52,129659.0
2021-05-25 09:45:00,87.68,87.7,87.53,87.53,101193.0,80.5291,80.5475,80.3914,80.3914,101193.0
2021-05-25 09:50:00,87.53,87.54,87.29,87.34,103036.0,80.3914,80.4006,80.1709,80.2169,103036.0
2021-05-25 09:55:00,87.35,87.41,87.17,87.19,63596.0,80.226,80.2812,80.0607,80.0791,63596.0
2021-05-25 10:00:00,87.19,87.28,87.15,87.22,88520.0,80.0791,80.1618,80.0424,80.1067,88520.0
2021-05-25 10:05:00,87.25,87.27,87.18,87.23,70087.0,80.1342,80.1526,80.0699,80.1158,70087.0
2021-05-25 10:10:00,87.24,87.25,87.13,87.2,65056.0,80.125,80.1342,80.024,80.0883,65056.0
2021-05-25 10:15:00,87.2,87.26,87.15,87.19,54364.0,80.0883,80.1434,80.0424,80.0791,54364.0
2021-05-25 10:20:00,87.2,87.22,87.1,87.15,65910.0,80.0883,80.1067,79.9964,80.0424,65910.0
2021-05-25 10:25:00,87.15,87.19,87.12,87.14,37814.0,80.0424,80.0791,80.0148,80.0332,37814.0
2021-05-25 10:30:00,87.15,87.23,87.14,87.14,49963.0,80.0424,80.1158,80.0332,80.0332,49963.0
2021-05-25 10:35:00,87.13,87.2,87.09,87.17,79654.0,80.024,80.0883,79.9873,80.0607,79654.0
2021-05-25 10:40:00,87.17,87.21,87.15,87.21,69027.0,80.0607,80.0975,80.0424,80.0975,69027.0
2021-05-25 10:45:00,87.22,87.23,87.17,87.18,29259.0,80.1067,80.1158,80.0607,80.0699,29259.0
2021-05-25 10:50:00,87.17,87.18,87.12,87.14,24003.0,80.0607,80.0699,80.0148,80.0332,24003.0
2021-05-25 10:55:00,87.15,87.2,87.08,87.09,61353.0,80.0424,80.0883,79.9781,79.9873,61353.0
2021-05-25 11:00:00,87.09,87.1,86.99,87.0,59134.0,79.9873,79.9964,79.8954,79.9046,59134.0
2021-05-25 11:05:00,87.0,87.0,86.95,86.97,69589.0,79.9046,79.9046,79.8587,79.877,69589.0
2021-05-25 11:10:00,86.97,87.04,86.96,87.02,70697.0,79.877,79.9413,79.8679,79.923,70697.0
2021-05-25 11:15:00,87.02,87.05,86.95,86.98,51618.0,79.923,79.9505,79.8587,79.8862,51618.0
2021-05-25 11:20:00,86.98,86.99,86.93,86.96,50005.0,79.8862,79.8954,79.8403,79.8679,50005.0
2021-05-25 11:25:00,86.96,86.96,86.87,86.9,54833.0,79.8679,79.8679,79.7852,79.8128,54833.0
2021-05-25 11:30:00,86.9,86.91,86.79,86.83,65626.0,79.8128,79.8219,79.7117,79.7485,65626.0
2021-05-25 11:35:00,86.83,86.91,86.83,86.89,41239.0,79.7485,79.8219,79.7485,79.8036,41239.0
2021-05-25 11:40:00,86.89,87.01,86.86,87.01,47276.0,79.8036,79.9138,79.776,79.9138,47276.0
2021-05-25 11:45:00,87.01,87.04,86.98,87.01,62874.0,79.9138,79.9413,79.8862,79.9138,62874.0
2021-05-25 11:50:00,87.01,87.02,86.95,86.96,52507.0,79.9138,79.923,79.8587,79.8679,52507.0
2021-05-25 11:55:00,86.96,87.06,86.93,87.06,30553.0,79.8679,79.9597,79.8403,79.9597,30553.0
2021-05-25 12:00:00,87.05,87.09,87.04,87.09,34183.0,79.9505,79.9873,79.9413,79.9873,34183.0
2021-05-25 12:05:00,87.09,87.16,87.05,87.14,68827.0,79.9873,80.0515,79.9505,80.0332,68827.0
2021-05-25 12:10:00,87.14,87.15,87.1,87.12,20137.0,80.0332,80.0424,79.9964,80.0148,20137.0
2021-05-25 12:15:00,87.11,87.15,87.09,87.15,53448.0,80.0056,80.0424,79.9873,80.0424,53448.0
2021-05-25 12:20:00,87.16,87.17,87.07,87.08,28105.0,80.0515,80.0607,79.9689,79.9781,28105.0
2021-05-25 12:25:00,87.07,87.09,87.06,87.08,44770.0,79.9689,79.9873,79.9597,79.9781,44770.0
2021-05-25 12:30:00,87.09,87.13,87.08,87.11,26818.0,79.9873,80.024,79.9781,80.0056,26818.0
2021-05-25 12:35:00,87.1,87.12,87.08,87.09,16757.0,79.9964,80.0148,79.9781,79.9873,16757.0
2021-05-25 12:40:00,87.1,87.17,87.09,87.15,37492.0,79.9964,80.0607,79.9873,80.0424,37492.0
2021-05-25 12:45:00,87.15,87.19,87.14,87.14,42050.0,80.0424,80.0791,80.0332,80.0332,42050.0
2021-05-25 12:50:00,87.13,87.18,87.11,87.16,38422.0,80.024,80.0699,80.0056,80.0515,38422.0
2021-05-25 12:55:00,87.16,87.19,87.14,87.18,24716.0,80.0515,80.0791,80.0332,80.0699,24716.0
2021-05-25 13:00:00,87.18,87.18,87.04,87.09,86713.0,80.0699,80.0699,79.9413,79.9873,86713.0
2021-05-25 13:05:00,87.09,87.1,87.03,87.08,32946.0,79.9873,79.9964,79.9321,79.9781,32946.0
2021-05-25 13:10:00,87.07,87.1,87.06,87.08,42299.0,79.9689,79.9964,79.9597,79.9781,42299.0
2021-05-25 13:15:00,87.09,87.1,87.05,87.06,24650.0,79.9873,79.9964,79.9505,79.9597,24650.0
2021-05-25 13:20:00,87.06,87.1,87.03,87.09,17442.0,79.9597,79.9964,79.9321,79.9873,17442.0
2021-05-25 13:25:00,87.09,87.09,87.04,87.08,14859.0,79.9873,79.9873,79.9413,79.9781,14859.0
2021-05-25 13:30:00,87.07,87.08,87.04,87.06,24706.0,79.9689,79.9781,79.9413,79.9597,24706.0
2021-05-25 13:35:00,87.06,87.1,87.01,87.09,34467.0,79.9597,79.9964,79.9138,79.9873,34467.0
2021-05-25 13:40:00,87.08,87.08,87.01,87.02,56308.0,79.9781,79.9781,79.9138,79.923,56308.0
2021-05-25 13:45:00,87.03,87.05,87.0,87.03,30640.0,79.9321,79.9505,79.9046,79.9321,30640.0
2021-05-25 13:50:00,87.02,87.07,87.01,87.07,24071.0,79.923,79.9689,79.9138,79.9689,24071.0
2021-05-25 13:55:00,87.08,87.09,87.02,87.05,19593.0,79.9781,79.9873,79.923,79.9505,19593.0
2021-05-25 14:00:00,87.05,87.06,86.96,86.98,58423.0,79.9505,79.9597,79.8679,79.8862,58423.0
2021-05-25 14:05:00,86.99,87.06,86.98,87.04,33619.0,79.8954,79.9597,79.8862,79.9413,33619.0
2021-05-25 14:10:00,87.04,87.05,87.0,87.04,42217.0,79.9413,79.9505,79.9046,79.9413,42217.0
2021-05-25 14:15:00,87.03,87.06,86.99,87.0,37498.0,79.9321,79.9597,79.8954,79.9046,37498.0
2021-05-25 14:20:00,87.0,87.0,86.91,86.92,26585.0,79.9046,79.9046,79.8219,79.8311,26585.0
2021-05-25 14:25:00,86.91,86.92,86.87,86.89,27411.0,79.8219,79.8311,79.7852,79.8036,27411.0
2021-05-25 14:30:00,86.88,86.9,86.84,86.86,25827.0,79.7944,79.8128,79.7576,79.776,25827.0
2021-05-25 14:35:00,86.85,86.89,86.83,86.88,16885.0,79.7668,79.8036,79.7485,79.7944,16885.0
2021-05-25 14:40:00,86.88,86.91,86.85,86.88,28890.0,79.7944,79.8219,79.7668,79.7944,28890.0
2021-05-25 14:45:00,86.88,86.88,86.81,86.82,35472.0,79.7944,79.7944,79.7301,79.7393,35472.0
2021-05-25 14:50:00,86.82,86.83,86.77,86.78,30733.0,79.7393,79.7485,79.6934,79.7025,30733.0
2021-05-25 14:55:00,86.79,86.83,86.77,86.78,23666.0,79.7117,79.7485,79.6934,79.7025,23666.0
2021-05-25 15:00:00,86.77,86.77,86.65,86.65,65754.0,79.6934,79.6934,79.5831,79.5831,65754.0
2021-05-25 15:05:00,86.64,86.73,86.63,86.68,57962.0,79.574,79.6566,79.5648,79.6107,57962.0
2021-05-25 15:10:00,86.67,86.69,86.65,86.67,49616.0,79.6015,79.6199,79.5831,79.6015,49616.0
2021-05-25 15:15:00,86.66,86.72,86.64,86.7,36233.0,79.5923,79.6474,79.574,79.6291,36233.0
2021-05-25 15:20:00,86.69,86.76,86.69,86.75,92363.0,79.6199,79.6842,79.6199,79.675,92363.0
2021-05-25 15:25:00,86.76,86.79,86.66,86.67,32949.0,79.6842,79.7117,79.5923,79.6015,32949.0
2021-05-25 15:30:00,86.67,86.68,86.59,86.61,105981.0,79.6015,79.6107,79.528,79.5464,105981.0
2021-05-25 15:35:00,86.63,86.72,86.61,86.7,56709.0,79.5648,79.6474,79.5464,79.6291,56709.0
2021-05-25 15:40:00,86.69,86.77,86.69,86.73,73625.0,79.6199,79.6934,79.6199,79.6566,73625.0
2021-05-25 15:45:00,86.73,86.75,86.6,86.6,94500.0,79.6566,79.675,79.5372,79.5372,94500.0
2021-05-25 15:50:00,86.6,86.64,86.53,86.6,168280.0,79.5372,79.574,79.4729,79.5372,168280.0
2021-05-25 15:55:00,86.59,86.65,86.58,86.61,392836.0,79.528,79.5831,79.5188,79.5464,392836.0
2021-05-26 09:30:00,86.53,86.93,86.49,86.83,134095.0,79.4729,79.8403,79.4362,79.7485,134095.0
2021-05-26 09:35:00,86.84,86.86,86.52,86.56,110486.0,79.7576,79.776,79.4637,79.5005,110486.0
2021-05-26 09:40:00,86.54,86.65,86.5,86.61,110230.0,79.4821,79.5831,79.4454,79.5464,110230.0
2021-05-26 09:45:00,86.64,86.64,86.37,86.38,161229.0,79.574,79.574,79.326,79.3352,161229.0
2021-05-26 09:50:00,86.37,86.5,86.33,86.47,223943.0,79.326,79.4454,79.2892,79.4178,223943.0
2021-05-26 09:55:00,86.47,86.51,86.27,86.29,132482.0,79.4178,79.4546,79.2341,79.2525,132482.0
2021-05-26 10:00:00,86.3,86.44,86.26,86.44,101651.0,79.2617,79.3903,79.2249,79.3903,101651.0
2021-05-26 10:05:00,86.44,86.48,86.31,86.39,87480.0,79.3903,79.427,79.2709,79.3443,87480.0
2021-05-26 10:10:00,86.4,86.42,86.32,86.38,64857.0,79.3535,79.3719,79.2801,79.3352,64857.0
2021-05-26 10:15:00,86.38,86.48,86.36,86.48,70110.0,79.3352,79.427,79.3168,79.427,70110.0
2021-05-26 10:20:00,86.49,86.54,86.43,86.54,89043.0,79.4362,79.4821,79.3811,79.4821,89043.0
2021-05-26 10:25:00,86.55,86.55,86.38,86.41,57152.0,79.4913,79.4913,79.3352,79.3627,57152.0
2021-05-26 10:30:00,86.41,86.44,86.32,86.33,87200.0,79.3627,79.3903,79.2801,79.2892,87200.0
2021-05-26 10:35:00,86.34,86.36,86.3,86.34,99799.0,79.2984,79.3168,79.2617,79.2984,99799.0
2021-05-26 10:40:00,86.34,86.39,86.27,86.33,130717.0,79.2984,79.3443,79.2341,79.2892,130717.0
2021-05-26 10:45:00,86.32,86.35,86.24,86.26,122323.0,79.2801,79.3076,79.2066,79.2249,122323.0
2021-05-26 10:50:00,86.26,86.29,86.19,86.21,153979.0,79.2249,79.2525,79.1607,79.179,153979.0
2021-05-26 10:55:00,86.21,86.23,86.16,86.2,152903.0,79.179,79.1974,79.1331,79.1698,152903.0
2021-05-26 11:00:00,86.2,86.25,86.19,86.2,149831.0,79.1698,79.2158,79.1607,79.1698,149831.0
2021-05-26 11:05:00,86.21,86.26,86.2,86.25,143818.0,79.179,79.2249,79.1698,79.2158,143818.0
2021-05-26 11:10:00,86.23,86.23,86.13,86.17,153869.0,79.1974,79.1974,79.1055,79.1423,153869.0
2021-05-26 11:15:00,86.17,86.19,86.12,86.16,121935.0,79.1423,79.1607,79.0964,79.1331,121935.0
2021-05-26 11:20:00,86.16,86.2,86.09,86.12,66532.0,79.1331,79.1698,79.0688,79.0964,66532.0
2021-05-26 11:25:00,86.11,86.13,86.07,86.13,93422.0,79.0872,79.1055,79.0504,79.1055,93422.0
2021-05-26 11:30:00,86.13,86.22,86.09,86.22,82257.0,79.1055,79.1882,79.0688,79.1882,82257.0
2021-05-26 11:35:00,86.23,86.24,86.2,86.22,63047.0,79.1974,79.2066,79.1698,79.1882,63047.0
2021-05-26 11:40:00,86.22,86.24,86.16,86.19,37742.0,79.1882,79.2066,79.1331,79.1607,37742.0
2021-05-26 11:45:00,86.2,86.3,86.2,86.3,32762.0,79.1698,79.2617,79.1698,79.2617,32762.0
2021-05-26 11:50:00,86.3,86.34,86.28,86.29,31704.0,79.2617,79.2984,79.2433,79.2525,31704.0
2021-05-26 11:55:00,86.29,86.35,86.28,86.33,26034.0,79.2525,79.3076,79.2433,79.2892,26034.0
2021-05-26 12:00:00,86.33,86.38,86.31,86.34,21271.0,79.2892,79.3352,79.2709,79.2984,21271.0
2021-05-26 12:05:00,86.35,86.36,86.32,86.34,26010.0,79.3076,79.3168,79.2801,79.2984,26010.0
2021-05-26 12:10:00,86.34,86.37,86.32,86.33,12572.0,79.2984,79.326,79.2801,79.2892,12572.0
2021-05-26 12:15:00,86.34,86.41,86.33,86.39,21031.0,79.2984,79.3627,79.2892,79.3443,21031.0
2021-05-26 12:20:00,86.38,86.44,86.38,86.42,31659.0,79.3352,79.3903,79.3352,79.3719,31659.0
2021-05-26 12:25:00,86.42,86.43,86.38,86.41,16309.0,79.3719,79.3811,79.3352,79.3627,16309.0
2021-05-26 12:30:00,86.42,86.47,86.42,86.45,11549.0,79.3719,79.4178,79.3719,79.3995,11549.0
2021-05-26 12:35:00,86.43,86.44,86.4,86.43,8909.0,79.3811,79.3903,79.3535,79.3811,8909.0
2021-05-26 12:40:00,86.42,86.44,86.41,86.42,16459.0,79.3719,79.3903,79.3627,79.3719,16459.0
2021-05-26 12:45:00,86.42,86.46,86.41,86.45,9805.0,79.3719,79.4086,79.3627,79.3995,9805.0
2021-05-26 12:50:00,86.45,86.47,86.44,86.47,23150.0,79.3995,79.4178,79.3903,79.4178,23150.0
2021-05-26 12:55:00,86.48,86.49,86.46,86.46,14541.0,79.427,79.4362,79.4086,79.4086,14541.0
2021-05-26 13:00:00,86.47,86.49,86.46,86.49,10093.0,79.4178,79.4362,79.4086,79.4362,10093.0
2021-05-26 13:05:00,86.49,86.5,86.39,86.4,22559.0,79.4362,79.4454,79.3443,79.3535,22559.0
2021-05-26 13:10:00,86.4,86.43,86.39,86.42,45685.0,79.3535,79.3811,79.3443,79.3719,45685.0
2021-05-26 13:15:00,86.42,86.44,86.4,86.44,13921.0,79.3719,79.3903,79.3535,79.3903,13921.0
2021-05-26 13:20:00,86.44,86.49,86.43,86.45,12444.0,79.3903,79.4362,79.3811,79.3995,12444.0
2021-05-26 13:25:00,86.46,86.5,86.45,86.48,12745.0,79.4086,79.4454,79.3995,79.427,12745.0
2021-05-26 13:30:00,86.47,86.5,86.43,86.44,10837.0,79.4178,79.4454,79.3811,79.3903,10837.0
2021-05-26 13:35:00,86.44,86.45,86.42,86.43,10420.0,79.3903,79.3995,79.3719,79.3811,10420.0
2021-05-26 13:40:00,86.42,86.45,86.36,86.37,36500.0,79.3719,79.3995,79.3168,79.326,36500.0
2021-05-26 13:45:00,86.37,86.39,86.31,86.35,28859.0,79.326,79.3443,79.2709,79.3076,28859.0
2021-05-26 13:50:00,86.35,86.36,86.29,86.35,15540.0,79.3076,79.3168,79.2525,79.3076,15540.0
2021-05-26 13:55:00,86.35,86.41,86.35,86.4,22247.0,79.3076,79.3627,79.3076,79.3535,22247.0
2021-05-26 14:00:00,86.4,86.41,86.37,86.41,27725.0,79.3535,79.3627,79.326,79.3627,27725.0
2021-05-26 14:05:00,86.42,86.56,86.42,86.53,491733.0,79.3719,79.5005,79.3719,79.4729,491733.0
2021-05-26 14:10:00,86.53,86.57,86.53,86.56,113070.0,79.4729,79.5097,79.4729,79.5005,113070.0
2021-05-26 14:15:00,86.56,86.58,86.53,86.58,50828.0,79.5005,79.5188,79.4729,79.5188,50828.0
2021-05-26 14:20:00,86.59,86.62,86.56,86.62,45535.0,79.528,79.5556,79.5005,79.5556,45535.0
2021-05-26 14:25:00,86.61,86.61,86.56,86.61,18507.0,79.5464,79.5464,79.5005,79.5464,18507.0
2021-05-26 14:30:00,86.61,86.61,86.57,86.6,13893.0,79.5464,79.5464,79.5097,79.5372,13893.0
2021-05-26 14:35:00,86.59,86.62,86.58,86.62,12112.0,79.528,79.5556,79.5188,79.5556,12112.0
2021-05-26 14:40:00,86.61,86.63,86.6,86.61,11254.0,79.5464,79.5648,79.5372,79.5464,11254.0
2021-05-26 14:45:00,86.61,86.62,86.59,86.59,39073.0,79.5464,79.5556,79.528,79.528,39073.0
2021-05-26 14:50:00,86.59,86.59,86.54,86.56,24450.0,79.528,79.528,79.4821,79.5005,24450.0
2021-05-26 14:55:00,86.55,86.55,86.52,86.54,19362.0,79.4913,79.4913,79.4637,79.4821,19362.0
2021-05-26 15:00:00,86.54,86.58,86.52,86.57,29237.0,79.4821,79.5188,79.4637,79.5097,29237.0
2021-05-26 15:05:00,86.58,86.62,86.57,86.59,14841.0,79.5188,79.5556,79.5097,79.528,14841.0
2021-05-26 15:10:00,86.59,86.63,86.56,86.62,34068.0,79.528,79.5648,79.5005,79.5556,34068.0
2021-05-26 15:15:00,86.61,86.65,86.6,86.64,44737.0,79.5464,79.5831,79.5372,79.574,44737.0
2021-05-26 15:20:00,86.64,86.67,86.62,86.65,60638.0,79.574,79.6015,79.5556,79.5831,60638.0
2021-05-26 15:25:00,86.65,86.72,86.64,86.71,38765.0,79.5831,79.6474,79.574,79.6382,38765.0
2021-05-26 15:30:00,86.71,86.76,86.7,86.76,54883.0,79.6382,79.6842,79.6291,79.6842,54883.0
2021-05-26 15:35:00,86.76,86.78,86.71,86.72,73831.0,79.6842,79.7025,79.6382,79.6474,73831.0
2021-05-26 15:40:00,86.72,86.8,86.71,86.74,76183.0,79.6474,79.7209,79.6382,79.6658,76183.0
2021-05-26 15:45:00,86.73,86.76,86.69,86.7,49466.0,79.6566,79.6842,79.6199,79.6291,49466.0
2021-05-26 15:50:00,86.7,86.72,86.65,86.69,152989.0,79.6291,79.6474,79.5831,79.6199,152989.0
2021-05-26 15:55:00,86.68,86.68,86.61,86.67,304632.0,79.6107,79.6107,79.5464,79.6015,304632.0
2021-05-27 09:30:00,87.3,87.74,87.28,87.73,171947.0,80.1801,80.5842,80.1618,80.5751,171947.0
2021-05-27 09:35:00,87.75,87.78,87.44,87.47,119550.0,80.5934,80.621,80.3087,80.3363,119550.0
2021-05-27 09:40:00,87.47,87.59,87.46,87.51,161744.0,80.3363,80.4465,80.3271,80.373,161744.0
2021-05-27 09:45:00,87.54,87.56,87.37,87.51,177436.0,80.4006,80.4189,80.2444,80.373,177436.0
2021-05-27 09:50:00,87.52,87.64,87.5,87.61,85700.0,80.3822,80.4924,80.3638,80.4648,85700.0
2021-05-27 09:55:00,87.61,87.67,87.57,87.59,166281.0,80.4648,80.52,80.4281,80.4465,166281.0
2021-05-27 10:00:00,87.59,87.61,87.41,87.49,133283.0,80.4465,80.4648,80.2812,80.3546,133283.0
2021-05-27 10:05:00,87.48,87.53,87.33,87.37,84926.0,80.3454,80.3914,80.2077,80.2444,84926.0
2021-05-27 10:10:00,87.37,87.39,87.19,87.23,63429.0,80.2444,80.2628,80.0791,80.1158,63429.0
2021-05-27 10:15:00,87.23,87.27,87.16,87.25,108945.0,80.1158,80.1526,80.0515,80.1342,108945.0
2021-05-27 10:20:00,87.24,87.25,87.13,87.19,64792.0,80.125,80.1342,80.024,80.0791,64792.0
2021-05-27 10:25:00,87.19,87.31,87.18,87.27,51694.0,80.0791,80.1893,80.0699,80.1526,51694.0
2021-05-27 10:30:00,87.27,87.32,87.25,87.29,57902.0,80.1526,80.1985,80.1342,80.1709,57902.0
2021-05-27 10:35:00,87.29,87.36,87.27,87.34,56013.0,80.1709,80.2352,80.1526,80.2169,56013.0
2021-05-27 10:40:00,87.33,87.41,87.33,87.38,52291.0,80.2077,80.2812,80.2077,80.2536,52291.0
2021-05-27 10:45:00,87.38,87.45,87.35,87.42,42423.0,80.2536,80.3179,80.226,80.2903,42423.0
2021-05-27 10:50:00,87.42,87.42,87.21,87.37,96707.0,80.2903,80.2903,80.0975,80.2444,96707.0
2021-05-27 10:55:00,87.38,87.39,87.31,87.33,47865.0,80.2536,80.2628,80.1893,80.2077,47865.0
2021-05-27 11:00:00,87.34,87.39,87.29,87.3,51688.0,80.2169,80.2628,80.1709,80.1801,51688.0
2021-05-27 11:05:00,87.3,87.39,87.29,87.34,70703.0,80.1801,80.2628,80.1709,80.2169,70703.0
2021-05-27 11:10:00,87.34,87.34,87.26,87.3,25901.0,80.2169,80.2169,80.1434,80.1801,25901.0
2021-05-27 11:15:00,87.31,87.32,87.25,87.28,63166.0,80.1893,80.1985,80.1342,80.1618,63166.0
2021-05-27 11:20:00,87.28,87.28,87.22,87.25,28598.0,80.1618,80.1618,80.1067,80.1342,28598.0
2021-05-27 11:25:00,87.25,87.3,87.15,87.16,99981.0,80.1342,80.1801,80.0424,80.0515,99981.0
2021-05-27 11:30:00,87.16,87.27,87.12,87.24,49333.0,80.0515,80.1526,80.0148,80.125,49333.0
2021-05-27 11:35:00,87.23,87.31,87.23,87.3,25101.0,80.1158,80.1893,80.1158,80.1801,25101.0
2021-05-27 11:40:00,87.3,87.37,87.29,87.36,30486.0,80.1801,80.2444,80.1709,80.2352,30486.0
2021-05-27 11:45:00,87.37,87.38,87.34,87.37,24114.0,80.2444,80.2536,80.2169,80.2444,24114.0
2021-05-27 11:50:00,87.38,87.44,87.37,87.42,36599.0,80.2536,80.3087,80.2444,80.2903,36599.0
2021-05-27 11:55:00,87.42,87.43,87.39,87.39,26421.0,80.2903,80.2995,80.2628,80.2628,26421.0
2021-05-27 12:00:00,87.38,87.46,87.37,87.45,26671.0,80.2536,80.3271,80.2444,80.3179,26671.0
2021-05-27 12:05:00,87.45,87.46,87.35,87.37,22803.0,80.3179,80.3271,80.226,80.2444,22803.0
2021-05-27 12:10:00,87.36,87.36,87.32,87.34,25857.0,80.2352,80.2352,80.1985,80.2169,25857.0
2021-05-27 12:15:00,87.34,87.36,87.33,87.35,26662.0,80.2169,80.2352,80.2077,80.226,26662.0
2021-05-27 12:20:00,87.35,87.41,87.35,87.41,19245.0,80.226,80.2812,80.226,80.2812,19245.0
2021-05-27 12:25:00,87.41,87.42,87.33,87.35,21428.0,80.2812,80.2903,80.2077,80.226,21428.0
2021-05-27 12:30:00,87.36,87.44,87.36,87.42,26398.0,80.2352,80.3087,80.2352,80.2903,26398.0
2021-05-27 12:35:00,87.42,87.42,87.35,87.36,34369.0,80.2903,80.2903,80.226,80.2352,34369.0
2021-05-27 12:40:00,87.37,87.41,87.35,87.36,23314.0,80.2444,80.2812,80.226,80.2352,23314.0
2021-05-27 12:45:00,87.37,87.37,87.32,87.34,25586.0,80.2444,80.2444,80.1985,80.2169,25586.0
2021-05-27 12:50:00,87.34,87.36,87.32,87.34,22650.0,80.2169,80.2352,80.1985,80.2169,22650.0
2021-05-27 12:55:00,87.34,87.34,87.27,87.27,52721.0,80.2169,80.2169,80.1526,80.1526,52721.0
2021-05-27 13:00:00,87.27,87.32,87.27,87.3,23794.0,80.1526,80.1985,80.1526,80.1801,23794.0
2021-05-27 13:05:00,87.3,87.33,87.29,87.31,30023.0,80.1801,80.2077,80.1709,80.1893,30023.0
2021-05-27 13:10:00,87.3,87.3,87.26,87.28,56787.0,80.1801,80.1801,80.1434,80.1618,56787.0
2021-05-27 13:15:00,87.29,87.3,87.24,87.26,20976.0,80.1709,80.1801,80.125,80.1434,20976.0
2021-05-27 13:20:00,87.26,87.27,87.24,87.24,17658.0,80.1434,80.1526,80.125,80.125,17658.0
2021-05-27 13:25:00,87.23,87.3,87.22,87.27,30329.0,80.1158,80.1801,80.1067,80.1526,30329.0
2021-05-27 13:30:00,87.28,87.3,87.25,87.27,18412.0,80.1618,80.1801,80.1342,80.1526,18412.0
2021-05-27 13:35:00,87.27,87.29,87.19,87.28,81860.0,80.1526,80.1709,80.0791,80.1618,81860.0
2021-05-27 13:40:00,87.28,87.28,87.22,87.25,28793.0,80.1618,80.1618,80.1067,80.1342,28793.0
2021-05-27 13:45:00,87.25,87.3,87.22,87.27,45451.0,80.1342,80.1801,80.1067,80.1526,45451.0
2021-05-27 13:50:00,87.27,87.27,87.23,87.25,28756.0,80.1526,80.1526,80.1158,80.1342,28756.0
2021-05-27 13:55:00,87.25,87.27,87.23,87.25,34507.0,80.1342,80.1526,80.1158,80.1342,34507.0
2021-05-27 14:00:00,87.26,87.27,87.19,87.2,42445.0,80.1434,80.1526,80.0791,80.0883,42445.0
2021-05-27 14:05:00,87.2,87.21,87.13,87.17,39071.0,80.0883,80.0975,80.024,80.0607,39071.0
2021-05-27 14:10:00,87.17,87.18,87.12,87.17,27566.0,80.0607,80.0699,80.0148,80.0607,27566.0
2021-05-27 14:15:00,87.17,87.21,87.16,87.17,24167.0,80.0607,80.0975,80.0515,80.0607,24167.0
2021-05-27 14:20:00,87.17,87.19,87.15,87.17,31457.0,80.0607,80.0791,80.0424,80.0607,31457.0
2021-05-27 14:25:00,87.17,87.25,87.17,87.25,37631.0,80.0607,80.1342,80.0607,80.1342,37631.0
2021-05-27 14:30:00,87.25,87.28,87.22,87.27,36639.0,80.1342,80.1618,80.1067,80.1526,36639.0
2021-05-27 14:35:00,87.27,87.27,87.2,87.21,27535.0,80.1526,80.1526,80.0883,80.0975,27535.0
2021-05-27 14:40:00,87.21,87.22,87.17,87.2,30937.0,80.0975,80.1067,80.0607,80.0883,30937.0
2021-05-27 14:45:00,87.2,87.21,87.15,87.19,24869.0,80.0883,80.0975,80.0424,80.0791,24869.0
2021-05-27 14:50:00,87.2,87.24,87.18,87.24,65597.0,80.0883,80.125,80.0699,80.125,65597.0
2021-05-27 14:55:00,87.24,87.29,87.23,87.27,35364.0,80.125,80.1709,80.1158,80.1526,35364.0
2021-05-27 15:00:00,87.26,87.28,87.21,87.27,43370.0,80.1434,80.1618,80.0975,80.1526,43370.0
2021-05-27 15:05:00,87.26,87.27,87.21,87.25,49588.0,80.1434,80.1526,80.0975,80.1342,49588.0
2021-05-27 15:10:00,87.25,87.29,87.24,87.27,36938.0,80.1342,80.1709,80.125,80.1526,36938.0
2021-05-27 15:15:00,87.27,87.32,87.27,87.29,44741.0,80.1526,80.1985,80.1526,80.1709,44741.0
2021-05-27 15:20:00,87.28,87.31,87.24,87.31,87747.0,80.1618,80.1893,80.125,80.1893,87747.0
2021-05-27 15:25:00,87.32,87.37,87.31,87.34,51310.0,80.1985,80.2444,80.1893,80.2169,51310.0
2021-05-27 15:30:00,87.35,87.4,87.33,87.38,54561.0,80.226,80.272,80.2077,80.2536,54561.0
2021-05-27 15:35:00,87.37,87.43,87.35,87.36,66389.0,80.2444,80.2995,80.226,80.2352,66389.0
2021-05-27 15:40:00,87.36,87.36,87.31,87.31,214105.0,80.2352,80.2352,80.1893,80.1893,214105.0
2021-05-27 15:45:00,87.31,87.36,87.28,87.29,159795.0,80.1893,80.2352,80.1618,80.1709,159795.0
2021-05-27 15:50:00,87.27,87.35,87.24,87.34,267455.0,80.1526,80.226,80.125,80.2169,267455.0
2021-05-27 15:55:00,87.34,87.47,87.33,87.34,369836.0,80.2169,80.3363,80.2077,80.2169,369836.0
2021-05-28 09:30:00,87.54,87.65,87.24,87.5,142265.0,80.4006,80.5016,80.125,80.3638,142265.0
2021-05-28 09:35:00,87.5,87.55,87.18,87.3,176608.0,80.3638,80.4097,80.0699,80.1801,176608.0
2021-05-28 09:40:00,87.3,87.31,87.11,87.22,122478.0,80.1801,80.1893,80.0056,80.1067,122478.0
2021-05-28 09:45:00,87.22,87.28,87.14,87.22,84191.0,80.1067,80.1618,80.0332,80.1067,84191.0
2021-05-28 09:50:00,87.22,87.35,87.21,87.27,99205.0,80.1067,80.226,80.0975,80.1526,99205.0
2021-05-28 09:55:00,87.28,87.41,87.27,87.4,96389.0,80.1618,80.2812,80.1526,80.272,96389.0
2021-05-28 10:00:00,87.41,87.43,87.26,87.33,72218.0,80.2812,80.2995,80.1434,80.2077,72218.0
2021-05-28 10:05:00,87.35,87.36,87.11,87.2,78722.0,80.226,80.2352,80.0056,80.0883,78722.0
2021-05-28 10:10:00,87.2,87.23,87.12,87.15,53808.0,80.0883,80.1158,80.0148,80.0424,53808.0
2021-05-28 10:15:00,87.14,87.17,87.06,87.08,54273.0,80.0332,80.0607,79.9597,79.9781,54273.0
2021-05-28 10:20:00,87.06,87.12,87.02,87.05,87148.0,79.9597,80.0148,79.923,79.9505,87148.0
2021-05-28 10:25:00,87.06,87.09,87.0,87.03,55578.0,79.9597,79.9873,79.9046,79.9321,55578.0
2021-05-28 10:30:00,87.04,87.12,87.03,87.12,99358.0,79.9413,80.0148,79.9321,80.0148,99358.0
2021-05-28 10:35:00,87.13,87.14,86.98,86.98,91900.0,80.024,80.0332,79.8862,79.8862,91900.0
2021-05-28 10:40:00,86.98,87.04,86.95,87.03,132828.0,79.8862,79.9413,79.8587,79.9321,132828.0
2021-05-28 10:45:00,87.03,87.07,87.0,87.0,83706.0,79.9321,79.9689,79.9046,79.9046,83706.0
2021-05-28 10:50:00,87.0,87.04,86.99,87.0,101554.0,79.9046,79.9413,79.8954,79.9046,101554.0
2021-05-28 10:55:00,86.99,87.04,86.96,86.98,130904.0,79.8954,79.9413,79.8679,79.8862,130904.0
2021-05-28 11:00:00,86.97,87.0,86.91,86.99,355881.0,79.877,79.9046,79.8219,79.8954,355881.0
2021-05-28 11:05:00,87.0,87.04,87.0,87.04,113594.0,79.9046,79.9413,79.9046,79.9413,113594.0
2021-05-28 11:10:00,87.02,87.05,86.99,87.02,52861.0,79.923,79.9505,79.8954,79.923,52861.0
2021-05-28 11:15:00,87.02,87.08,87.02,87.06,134023.0,79.923,79.9781,79.923,79.9597,134023.0
2021-05-28 11:20:00,87.06,87.14,87.05,87.12,22752.0,79.9597,80.0332,79.9505,80.0148,22752.0
2021-05-28 11:25:00,87.11,87.16,87.09,87.15,21762.0,80.0056,80.0515,79.9873,80.0424,21762.0
2021-05-28 11:30:00,87.16,87.17,87.1,87.14,74271.0,80.0515,80.0607,79.9964,80.0332,74271.0
2021-05-28 11:35:00,87.16,87.17,87.08,87.12,87150.0,80.0515,80.0607,79.9781,80.0148,87150.0
2021-05-28 11:40:00,87.11,87.14,87.09,87.11,48486.0,80.0056,80.0332,79.9873,80.0056,48486.0
2021-05-28 11:45:00,87.11,87.12,87.07,87.11,49296.0,80.0056,80.0148,79.9689,80.0056,49296.0
2021-05-28 11:50:00,87.1,87.12,87.08,87.1,29689.0,79.9964,80.0148,79.9781,79.9964,29689.0
2021-05-28 11:55:00,87.12,87.14,87.09,87.12,15004.0,80.0148,80.0332,79.9873,80.0148,15004.0
2021-05-28 12:00:00,87.12,87.15,87.09,87.14,18557.0,80.0148,80.0424,79.9873,80.0332,18557.0
2021-05-28 12:05:00,87.14,87.16,87.11,87.12,27140.0,80.0332,80.0515,80.0056,80.0148,27140.0
2021-05-28 12:10:00,87.13,87.15,87.1,87.15,19855.0,80.024,80.0424,79.9964,80.0424,19855.0
2021-05-28 12:15:00,87.15,87.18,87.14,87.18,25176.0,80.0424,80.0699,80.0332,80.0699,25176.0
2021-05-28 12:20:00,87.18,87.21,87.17,87.18,45063.0,80.0699,80.0975,80.0607,80.0699,45063.0
2021-05-28 12:25:00,87.17,87.17,87.11,87.15,23209.0,80.0607,80.0607,80.0056,80.0424,23209.0
2021-05-28 12:30:00,87.13,87.14,87.1,87.1,14734.0,80.024,80.0332,79.9964,79.9964,14734.0
2021-05-28 12:35:00,87.1,87.1,87.07,87.09,22687.0,79.9964,79.9964,79.9689,79.9873,22687.0
2021-05-28 12:40:00,87.09,87.1,87.05,87.06,18377.0,79.9873,79.9964,79.9505,79.9597,18377.0
2021-05-28 12:45:00,87.06,87.11,87.01,87.05,103288.0,79.9597,80.0056,79.9138,79.9505,103288.0
2021-05-28 12:50:00,87.04,87.09,87.04,87.08,15200.0,79.9413,79.9873,79.9413,79.9781,15200.0
2021-05-28 12:55:00,87.08,87.09,87.06,87.09,8495.0,79.9781,79.9873,79.9597,79.9873,8495.0
2021-05-28 13:00:00,87.08,87.12,87.08,87.12,6333.0,79.9781,80.0148,79.9781,80.0148,6333.0
2021-05-28 13:05:00,87.13,87.15,87.12,87.13,11123.0,80.024,80.0424,80.0148,80.024,11123.0
2021-05-28 13:10:00,87.13,87.14,87.11,87.11,12267.0,80.024,80.0332,80.0056,80.0056,12267.0
2021-05-28 13:15:00,87.11,87.17,87.1,87.17,29436.0,80.0056,80.0607,79.9964,80.0607,29436.0
2021-05-28 13:20:00,87.17,87.21,87.15,87.2,19275.0,80.0607,80.0975,80.0424,80.0883,19275.0
2021-05-28 13:25:00,87.19,87.27,87.19,87.26,17796.0,80.0791,80.1526,80.0791,80.1434,17796.0
2021-05-28 13:30:00,87.27,87.3,87.24,87.26,15224.0,80.1526,80.1801,80.125,80.1434,15224.0
2021-05-28 13:35:00,87.27,87.28,87.24,87.27,20385.0,80.1526,80.1618,80.125,80.1526,20385.0
2021-05-28 13:40:00,87.27,87.28,87.24,87.28,15290.0,80.1526,80.1618,80.125,80.1618,15290.0
2021-05-28 13:45:00,87.29,87.32,87.28,87.31,33281.0,80.1709,80.1985,80.1618,80.1893,33281.0
2021-05-28 13:50:00,87.3,87.32,87.28,87.31,39430.0,80.1801,80.1985,80.1618,80.1893,39430.0
2021-05-28 13:55:00,87.31,87.33,87.3,87.31,47508.0,80.1893,80.2077,80.1801,80.1893,47508.0
2021-05-28 14:00:00,87.32,87.35,87.31,87.32,57555.0,80.1985,80.226,80.1893,80.1985,57555.0
2021-05-28 14:05:00,87.32,87.33,87.29,87.3,60954.0,80.1985,80.2077,80.1709,80.1801,60954.0
2021-05-28 14:10:00,87.3,87.3,87.26,87.29,45640.0,80.1801,80.1801,80.1434,80.1709,45640.0
2021-05-28 14:15:00,87.27,87.31,87.26,87.3,47517.0,80.1526,80.1893,80.1434,80.1801,47517.0
2021-05-28 14:20:00,87.3,87.34,87.3,87.32,95974.0,80.1801,80.2169,80.1801,80.1985,95974.0
2021-05-28 14:25:00,87.33,87.35,87.31,87.33,59033.0,80.2077,80.226,80.1893,80.2077,59033.0
2021-05-28 14:30:00,87.33,87.33,87.27,87.3,36005.0,80.2077,80.2077,80.1526,80.1801,36005.0
2021-05-28 14:35:00,87.29,87.32,87.27,87.31,27329.0,80.1709,80.1985,80.1526,80.1893,27329.0
2021-05-28 14:40:00,87.31,87.35,87.3,87.34,38941.0,80.1893,80.226,80.1801,80.2169,38941.0
2021-05-28 14:45:00,87.34,87.35,87.32,87.34,39006.0,80.2169,80.226,80.1985,80.2169,39006.0
2021-05-28 14:50:00,87.33,87.35,87.32,87.33,48087.0,80.2077,80.226,80.1985,80.2077,48087.0
2021-05-28 14:55:00,87.34,87.35,87.3,87.3,38205.0,80.2169,80.226,80.1801,80.1801,38205.0
2021-05-28 15:00:00,87.3,87.37,87.3,87.37,47920.0,80.1801,80.2444,80.1801,80.2444,47920.0
2021-05-28 15:05:00,87.36,87.4,87.35,87.39,42697.0,80.2352,80.272,80.226,80.2628,42697.0
2021-05-28 15:10:00,87.39,87.39,87.33,87.37,33759.0,80.2628,80.2628,80.2077,80.2444,33759.0
2021-05-28 15:15:00,87.38,87.42,87.37,87.4,32365.0,80.2536,80.2903,80.2444,80.272,32365.0
2021-05-28 15:20:00,87.4,87.41,87.38,87.41,27894.0,80.272,80.2812,80.2536,80.2812,27894.0
2021-05-28 15:25:00,87.4,87.4,87.36,87.36,35148.0,80.272,80.272,80.2352,80.2352,35148.0
2021-05-28 15:30:00,87.36,87.39,87.32,87.35,84599.0,80.2352,80.2628,80.1985,80.226,84599.0
2021-05-28 15:35:00,87.34,87.38,87.31,87.35,25161.0,80.2169,80.2536,80.1893,80.226,25161.0
2021-05-28 15:40:00,87.34,87.36,87.29,87.29,58572.0,80.2169,80.2352,80.1709,80.1709,58572.0
2021-05-28 15:45:00,87.3,87.39,87.3,87.36,106712.0,80.1801,80.2628,80.1801,80.2352,106712.0
2021-05-28 15:50:00,87.37,87.39,87.31,87.34,209733.0,80.2444,80.2628,80.1893,80.2169,209733.0
2021-05-28 15:55:00,87.35,87.36,87.23,87.25,269144.0,80.226,80.2352,80.1158,80.1342,269144.0
2021-06-01 09:30:00,88.32,88.62,88.21,88.51,230434.0,81.1169,81.3925,81.0159,81.2914,230434.0
2021-06-01 09:35:00,88.51,88.51,88.08,88.09,149707.0,81.2914,81.2914,80.8965,80.9057,149707.0
2021-06-01 09:40:00,88.09,88.16,88.02,88.14,119986.0,80.9057,80.97,80.8414,80.9516,119986.0
2021-06-01 09:45:00,88.14,88.2,88.05,88.06,143383.0,80.9516,81.0067,80.869,80.8781,143383.0
2021-06-01 09:50:00,88.06,88.2,88.05,88.16,180548.0,80.8781,81.0067,80.869,80.97,180548.0
2021-06-01 09:55:00,88.17,88.21,88.11,88.16,136064.0,80.9792,81.0159,80.9241,80.97,136064.0
2021-06-01 10:00:00,88.17,88.33,88.16,88.25,76079.0,80.9792,81.1261,80.97,81.0526,76079.0
2021-06-01 10:05:00,88.23,88.3,88.2,88.26,111963.0,81.0343,81.0986,81.0067,81.0618,111963.0
2021-06-01 10:10:00,88.26,88.26,88.13,88.23,61630.0,81.0618,81.0618,80.9424,81.0343,61630.0
2021-06-01 10:15:00,88.24,88.24,88.1,88.21,132451.0,81.0435,81.0435,80.9149,81.0159,132451.0
2021-06-01 10:20:00,88.22,88.23,88.12,88.18,68047.0,81.0251,81.0343,80.9333,80.9884,68047.0
2021-06-01 10:25:00,88.18,88.2,88.06,88.12,96755.0,80.9884,81.0067,80.8781,80.9333,96755.0
2021-06-01 10:30:00,88.13,88.25,88.11,88.13,131221.0,80.9424,81.0526,80.9241,80.9424,131221.0
2021-06-01 10:35:00,88.13,88.14,87.93,87.95,76445.0,80.9424,80.9516,80.7587,80.7771,76445.0
2021-06-01 10:40:00,87.96,88.04,87.95,87.99,150865.0,80.7863,80.8598,80.7771,80.8139,150865.0
2021-06-01 10:45:00,87.99,88.02,87.88,87.91,100458.0,80.8139,80.8414,80.7128,80.7404,100458.0
2021-06-01 10:50:00,87.92,88.02,87.89,87.96,96769.0,80.7496,80.8414,80.722,80.7863,96769.0
2021-06-01 10:55:00,87.97,88.03,87.94,88.02,177441.0,80.7955,80.8506,80.7679,80.8414,177441.0
2021-06-01 11:00:00,88.01,88.1,87.99,88.07,131218.0,80.8322,80.9149,80.8139,80.8873,131218.0
2021-06-01 11:05:00,88.07,88.14,88.04,88.14,67462.0,80.8873,80.9516,80.8598,80.9516,67462.0
2021-06-01 11:10:00,88.14,88.19,88.11,88.19,63393.0,80.9516,80.9975,80.9241,80.9975,63393.0
2021-06-01 11:15:00,88.18,88.21,88.15,88.19,165671.0,80.9884,81.0159,80.9608,80.9975,165671.0
2021-06-01 11:20:00,88.19,88.25,88.19,88.2,82303.0,80.9975,81.0526,80.9975,81.0067,82303.0
2021-06-01 11:25:00,88.2,88.29,88.2,88.24,194972.0,81.0067,81.0894,81.0067,81.0435,194972.0
2021-06-01 11:30:00,88.24,88.26,88.18,88.26,115502.0,81.0435,81.0618,80.9884,81.0618,115502.0
2021-06-01 11:35:00,88.27,88.3,88.24,88.24,116638.0,81.071,81.0986,81.0435,81.0435,116638.0
2021-06-01 11:40:00,88.25,88.27,88.22,88.23,60578.0,81.0526,81.071,81.0251,81.0343,60578.0
2021-06-01 11:45:00,88.23,88.24,88.14,88.2,67635.0,81.0343,81.0435,80.9516,81.0067,67635.0
2021-06-01 11:50:00,88.2,88.25,88.18,88.24,164743.0,81.0067,81.0526,80.9884,81.0435,164743.0
2021-06-01 11:55:00,88.25,88.33,88.25,88.3,46624.0,81.0526,81.1261,81.0526,81.0986,46624.0
2021-06-01 12:00:00,88.3,88.32,88.24,88.32,52330.0,81.0986,81.1169,81.0435,81.1169,52330.0
2021-06-01 12:05:00,88.33,88.35,88.26,88.3,105919.0,81.1261,81.1445,81.0618,81.0986,105919.0
2021-06-01 12:10:00,88.3,88.34,88.28,88.34,57662.0,81.0986,81.1353,81.0802,81.1353,57662.0
2021-06-01 12:15:00,88.33,88.37,88.31,88.32,68542.0,81.1261,81.1629,81.1078,81.1169,68542.0
2021-06-01 12:20:00,88.33,88.41,88.33,88.41,27788.0,81.1261,81.1996,81.1261,81.1996,27788.0
2021-06-01 12:25:00,88.42,88.45,88.41,88.42,63819.0,81.2088,81.2363,81.1996,81.2088,63819.0
2021-06-01 12:30:00,88.42,88.43,88.38,88.39,22912.0,81.2088,81.218,81.172,81.1812,22912.0
2021-06-01 12:35:00,88.4,88.45,88.37,88.42,30768.0,81.1904,81.2363,81.1629,81.2088,30768.0
2021-06-01 12:40:00,88.42,88.46,88.41,88.42,40087.0,81.2088,81.2455,81.1996,81.2088,40087.0
2021-06-01 12:45:00,88.41,88.48,88.4,88.44,80137.0,81.1996,81.2639,81.1904,81.2272,80137.0
2021-06-01 12:50:00,88.43,88.44,88.37,88.38,48058.0,81.218,81.2272,81.1629,81.172,48058.0
2021-06-01 12:55:00,88.38,88.38,88.33,88.37,35854.0,81.172,81.172,81.1261,81.1629,35854.0
2021-06-01 13:00:00,88.37,88.38,88.32,88.33,54821.0,81.1629,81.172,81.1169,81.1261,54821.0
2021-06-01 13:05:00,88.32,88.32,88.22,88.27,62661.0,81.1169,81.1169,81.0251,81.071,62661.0
2021-06-01 13:10:00,88.27,88.29,88.24,88.25,21206.0,81.071,81.0894,81.0435,81.0526,21206.0
2021-06-01 13:15:00,88.25,88.27,88.21,88.23,20655.0,81.0526,81.071,81.0159,81.0343,20655.0
2021-06-01 13:20:00,88.24,88.25,88.19,88.2,37150.0,81.0435,81.0526,80.9975,81.0067,37150.0
2021-06-01 13:25:00,88.22,88.27,88.2,88.22,27984.0,81.0251,81.071,81.0067,81.0251,27984.0
2021-06-01 13:30:00,88.21,88.27,88.19,88.27,18479.0,81.0159,81.071,80.9975,81.071,18479.0
2021-06-01 13:35:00,88.27,88.31,88.26,88.29,16971.0,81.071,81.1078,81.0618,81.0894,16971.0
2021-06-01 13:40:00,88.28,88.28,88.2,88.24,26816.0,81.0802,81.0802,81.0067,81.0435,26816.0
2021-06-01 13:45:00,88.25,88.29,88.24,88.28,26115.0,81.0526,81.0894,81.0435,81.0802,26115.0
2021-06-01 13:50:00,88.29,88.32,88.25,88.26,53808.0,81.0894,81.1169,81.0526,81.0618,53808.0
2021-06-01 13:55:00,88.26,88.32,88.25,88.3,60038.0,81.0618,81.1169,81.0526,81.0986,60038.0
2021-06-01 14:00:00,88.3,88.38,88.27,88.36,48961.0,81.0986,81.172,81.071,81.1537,48961.0
2021-06-01 14:05:00,88.36,88.42,88.36,88.39,93420.0,81.1537,81.2088,81.1537,81.1812,93420.0
2021-06-01 14:10:00,88.39,88.42,88.38,88.41,44518.0,81.1812,81.2088,81.172,81.1996,44518.0
2021-06-01 14:15:00,88.41,88.46,88.41,88.45,27287.0,81.1996,81.2455,81.1996,81.2363,27287.0
2021-06-01 14:20:00,88.44,88.46,88.42,88.45,16515.0,81.2272,81.2455,81.2088,81.2363,16515.0
2021-06-01 14:25:00,88.45,88.46,88.42,88.44,24586.0,81.2363,81.2455,81.2088,81.2272,24586.0
2021-06-01 14:30:00,88.44,88.46,88.42,88.43,32497.0,81.2272,81.2455,81.2088,81.218,32497.0
2021-06-01 14:35:00,88.43,88.48,88.42,88.44,46208.0,81.218,81.2639,81.2088,81.2272,46208.0
2021-06-01 14:40:00,88.44,88.48,88.43,88.43,102814.0,81.2272,81.2639,81.218,81.218,102814.0
2021-06-01 14:45:00,88.42,88.47,88.42,88.46,21022.0,81.2088,81.2547,81.2088,81.2455,21022.0
2021-06-01 14:50:00,88.48,88.52,88.47,88.51,31936.0,81.2639,81.3006,81.2547,81.2914,31936.0
2021-06-01 14:55:00,88.5,88.57,88.5,88.55,24412.0,81.2823,81.3466,81.2823,81.3282,24412.0
2021-06-01 15:00:00,88.55,88.56,88.53,88.53,25389.0,81.3282,81.3374,81.3098,81.3098,25389.0
2021-06-01 15:05:00,88.53,88.55,88.46,88.48,109043.0,81.3098,81.3282,81.2455,81.2639,109043.0
2021-06-01 15:10:00,88.48,88.49,88.45,88.47,39312.0,81.2639,81.2731,81.2363,81.2547,39312.0
2021-06-01 15:15:00,88.47,88.49,88.44,88.47,39232.0,81.2547,81.2731,81.2272,81.2547,39232.0
2021-06-01 15:20:00,88.47,88.52,88.47,88.51,54440.0,81.2547,81.3006,81.2547,81.2914,54440.0
2021-06-01 15:25:00,88.52,88.55,88.48,88.49,47077.0,81.3006,81.3282,81.2639,81.2731,47077.0
2021-06-01 15:30:00,88.5,88.52,88.42,88.47,50261.0,81.2823,81.3006,81.2088,81.2547,50261.0
2021-06-01 15:35:00,88.47,88.49,88.44,88.46,58575.0,81.2547,81.2731,81.2272,81.2455,58575.0
2021-06-01 15:40:00,88.45,88.48,88.42,88.48,106163.0,81.2363,81.2639,81.2088,81.2639,106163.0
2021-06-01 15:45:00,88.48,88.58,88.48,88.58,132713.0,81.2639,81.3557,81.2639,81.3557,132713.0
2021-06-01 15:50:00,88.58,88.59,88.47,88.52,179257.0,81.3557,81.3649,81.2547,81.3006,179257.0
2021-06-01 15:55:00,88.51,88.54,88.43,88.47,281150.0,81.2914,81.319,81.218,81.2547,281150.0
2021-06-02 09:30:00,88.6,88.62,87.92,87.98,173158.0,81.3741,81.3925,80.7496,80.8047,173158.0
2021-06-02 09:35:00,87.98,88.03,87.87,87.89,392328.0,80.8047,80.8506,80.7036,80.722,392328.0
2021-06-02 09:40:00,87.9,87.99,87.84,87.9,435570.0,80.7312,80.8139,80.6761,80.7312,435570.0
2021-06-02 09:45:00,87.91,88.07,87.89,88.06,163244.0,80.7404,80.8873,80.722,80.8781,163244.0
2021-06-02 09:50:00,88.06,88.13,87.98,87.98,96270.0,80.8781,80.9424,80.8047,80.8047,96270.0
2021-06-02 09:55:00,87.97,88.06,87.92,87.95,81158.0,80.7955,80.8781,80.7496,80.7771,81158.0
2021-06-02 10:00:00,87.96,88.12,87.96,88.07,93589.0,80.7863,80.9333,80.7863,80.8873,93589.0
2021-06-02 10:05:00,88.07,88.07,87.95,88.03,51410.0,80.8873,80.8873,80.7771,80.8506,51410.0
2021-06-02 10:10:00,88.04,88.1,88.0,88.08,82105.0,80.8598,80.9149,80.823,80.8965,82105.0
2021-06-02 10:15:00,88.09,88.09,87.96,88.04,43163.0,80.9057,80.9057,80.7863,80.8598,43163.0
2021-06-02 10:20:00,88.03,88.1,87.99,88.05,57687.0,80.8506,80.9149,80.8139,80.869,57687.0
2021-06-02 10:25:00,88.04,88.09,87.99,88.0,54041.0,80.8598,80.9057,80.8139,80.823,54041.0
2021-06-02 10:30:00,88.01,88.09,88.01,88.01,41484.0,80.8322,80.9057,80.8322,80.8322,41484.0
2021-06-02 10:35:00,88.0,88.01,87.88,87.94,37766.0,80.823,80.8322,80.7128,80.7679,37766.0
2021-06-02 10:40:00,87.95,88.03,87.94,88.03,44849.0,80.7771,80.8506,80.7679,80.8506,44849.0
2021-06-02 10:45:00,88.04,88.05,87.99,88.02,61279.0,80.8598,80.869,80.8139,80.8414,61279.0
2021-06-02 10:50:00,88.02,88.07,87.99,88.03,130609.0,80.8414,80.8873,80.8139,80.8506,130609.0
2021-06-02 10:55:00,88.02,88.03,87.98,87.99,28061.0,80.8414,80.8506,80.8047,80.8139,28061.0
2021-06-02 11:00:00,87.98,88.03,87.92,87.95,150780.0,80.8047,80.8506,80.7496,80.7771,150780.0
2021-06-02 11:05:00,87.96,88.04,87.94,88.02,47862.0,80.7863,80.8598,80.7679,80.8414,47862.0
2021-06-02 11:10:00,88.01,88.08,88.01,88.08,71625.0,80.8322,80.8965,80.8322,80.8965,71625.0
2021-06-02 11:15:00,88.07,88.15,88.07,88.14,28234.0,80.8873,80.9608,80.8873,80.9516,28234.0
2021-06-02 11:20:00,88.14,88.16,88.12,88.15,21821.0,80.9516,80.97,80.9333,80.9608,21821.0
2021-06-02 11:25:00,88.16,88.17,88.11,88.11,28649.0,80.97,80.9792,80.9241,80.9241,28649.0
2021-06-02 11:30:00,88.12,88.18,88.11,88.17,29749.0,80.9333,80.9884,80.9241,80.9792,29749.0
2021-06-02 11:35:00,88.17,88.18,88.12,88.14,27450.0,80.9792,80.9884,80.9333,80.9516,27450.0
2021-06-02 11:40:00,88.12,88.17,88.11,88.15,81570.0,80.9333,80.9792,80.9241,80.9608,81570.0
2021-06-02 11:45:00,88.15,88.17,88.1,88.11,16264.0,80.9608,80.9792,80.9149,80.9241,16264.0
2021-06-02 11:50:00,88.1,88.1,88.02,88.03,14360.0,80.9149,80.9149,80.8414,80.8506,14360.0
2021-06-02 11:55:00,88.02,88.04,87.99,87.99,34828.0,80.8414,80.8598,80.8139,80.8139,34828.0
2021-06-02 12:00:00,88.0,88.05,87.96,88.03,18965.0,80.823,80.869,80.7863,80.8506,18965.0
2021-06-02 12:05:00,88.02,88.05,88.01,88.03,31026.0,80.8414,80.869,80.8322,80.8506,31026.0
2021-06-02 12:10:00,88.03,88.05,87.98,87.98,16418.0,80.8506,80.869,80.8047,80.8047,16418.0
2021-06-02 12:15:00,87.99,88.0,87.95,87.98,38003.0,80.8139,80.823,80.7771,80.8047,38003.0
2021-06-02 12:20:00,87.98,87.98,87.94,87.95,19617.0,80.8047,80.8047,80.7679,80.7771,19617.0
2021-06-02 12:25:00,87.95,87.95,87.9,87.92,58337.0,80.7771,80.7771,80.7312,80.7496,58337.0
2021-06-02 12:30:00,87.91,87.92,87.82,87.87,81895.0,80.7404,80.7496,80.6577,80.7036,81895.0
2021-06-02 12:35:00,87.86,87.87,87.82,87.84,23796.0,80.6945,80.7036,80.6577,80.6761,23796.0
2021-06-02 12:40:00,87.83,87.84,87.76,87.77,18920.0,80.6669,80.6761,80.6026,80.6118,18920.0
2021-06-02 12:45:00,87.78,87.83,87.78,87.82,29669.0,80.621,80.6669,80.621,80.6577,29669.0
2021-06-02 12:50:00,87.83,87.84,87.81,87.81,20473.0,80.6669,80.6761,80.6485,80.6485,20473.0
2021-06-02 12:55:00,87.81,87.82,87.77,87.78,11411.0,80.6485,80.6577,80.6118,80.621,11411.0
2021-06-02 13:00:00,87.79,87.81,87.78,87.8,24219.0,80.6302,80.6485,80.621,80.6393,24219.0
2021-06-02 13:05:00,87.79,87.79,87.73,87.75,24560.0,80.6302,80.6302,80.5751,80.5934,24560.0
2021-06-02 13:10:00,87.76,87.8,87.74,87.77,26454.0,80.6026,80.6393,80.5842,80.6118,26454.0
2021-06-02 13:15:00,87.76,87.76,87.73,87.73,19610.0,80.6026,80.6026,80.5751,80.5751,19610.0
2021-06-02 13:20:00,87.74,87.75,87.68,87.68,66299.0,80.5842,80.5934,80.5291,80.5291,66299.0
2021-06-02 13:25:00,87.69,87.74,87.67,87.72,62259.0,80.5383,80.5842,80.52,80.5659,62259.0
2021-06-02 13:30:00,87.72,87.76,87.68,87.75,23788.0,80.5659,80.6026,80.5291,80.5934,23788.0
2021-06-02 13:35:00,87.76,87.8,87.76,87.77,23322.0,80.6026,80.6393,80.6026,80.6118,23322.0
2021-06-02 13:40:00,87.77,87.78,87.72,87.72,26126.0,80.6118,80.621,80.5659,80.5659,26126.0
2021-06-02 13:45:00,87.73,87.74,87.68,87.71,29873.0,80.5751,80.5842,80.5291,80.5567,29873.0
2021-06-02 13:50:00,87.72,87.76,87.72,87.75,23625.0,80.5659,80.6026,80.5659,80.5934,23625.0
2021-06-02 13:55:00,87.75,87.75,87.71,87.72,15282.0,80.5934,80.5934,80.5567,80.5659,15282.0
2021-06-02 14:00:00,87.72,87.82,87.72,87.81,32252.0,80.5659,80.6577,80.5659,80.6485,32252.0
2021-06-02 14:05:00,87.8,87.81,87.71,87.71,83768.0,80.6393,80.6485,80.5567,80.5567,83768.0
2021-06-02 14:10:00,87.7,87.74,87.67,87.73,45884.0,80.5475,80.5842,80.52,80.5751,45884.0
2021-06-02 14:15:00,87.71,87.78,87.71,87.76,35809.0,80.5567,80.621,80.5567,80.6026,35809.0
2021-06-02 14:20:00,87.77,87.8,87.76,87.77,40387.0,80.6118,80.6393,80.6026,80.6118,40387.0
2021-06-02 14:25:00,87.78,87.8,87.7,87.72,74178.0,80.621,80.6393,80.5475,80.5659,74178.0
2021-06-02 14:30:00,87.72,87.77,87.72,87.73,26748.0,80.5659,80.6118,80.5659,80.5751,26748.0
2021-06-02 14:35:00,87.73,87.75,87.72,87.75,32407.0,80.5751,80.5934,80.5659,80.5934,32407.0
2021-06-02 14:40:00,87.75,87.78,87.74,87.77,29681.0,80.5934,80.621,80.5842,80.6118,29681.0
2021-06-02 14:45:00,87.77,87.78,87.74,87.75,20979.0,80.6118,80.621,80.5842,80.5934,20979.0
2021-06-02 14:50:00,87.74,87.75,87.71,87.73,40426.0,80.5842,80.5934,80.5567,80.5751,40426.0
2021-06-02 14:55:00,87.72,87.77,87.72,87.76,25901.0,80.5659,80.6118,80.5659,80.6026,25901.0
2021-06-02 15:00:00,87.76,87.78,87.73,87.73,69255.0,80.6026,80.621,80.5751,80.5751,69255.0
2021-06-02 15:05:00,87.73,87.79,87.73,87.78,35004.0,80.5751,80.6302,80.5751,80.621,35004.0
2021-06-02 15:10:00,87.77,87.8,87.77,87.79,38079.0,80.6118,80.6393,80.6118,80.6302,38079.0
2021-06-02 15:15:00,87.79,87.82,87.72,87.78,116781.0,80.6302,80.6577,80.5659,80.621,116781.0
2021-06-02 15:20:00,87.78,87.78,87.7,87.7,35642.0,80.621,80.621,80.5475,80.5475,35642.0
2021-06-02 15:25:00,87.7,87.74,87.7,87.72,44803.0,80.5475,80.5842,80.5475,80.5659,44803.0
2021-06-02 15:30:00,87.71,87.72,87.67,87.67,52056.0,80.5567,80.5659,80.52,80.52,52056.0
2021-06-02 15:35:00,87.68,87.72,87.66,87.7,46061.0,80.5291,80.5659,80.5108,80.5475,46061.0
2021-06-02 15:40:00,87.69,87.71,87.66,87.67,119459.0,80.5383,80.5567,80.5108,80.52,119459.0
2021-06-02 15:45:00,87.67,87.69,87.63,87.64,71758.0,80.52,80.5383,80.4832,80.4924,71758.0
2021-06-02 15:50:00,87.64,87.74,87.62,87.7,123036.0,80.4924,80.5842,80.474,80.5475,123036.0
2021-06-02 15:55:00,87.7,87.76,87.69,87.73,212978.0,80.5475,80.6026,80.5383,80.5751,212978.0
2021-06-03 09:30:00,87.12,87.15,86.7,86.84,255194.0,80.0148,80.0424,79.6291,79.7576,255194.0
2021-06-03 09:35:00,86.88,86.93,86.79,86.81,117876.0,79.7944,79.8403,79.7117,79.7301,117876.0
2021-06-03 09:40:00,86.81,86.91,86.67,86.7,139005.0,79.7301,79.8219,79.6015,79.6291,139005.0
2021-06-03 09:45:00,86.7,86.85,86.65,86.78,95151.0,79.6291,79.7668,79.5831,79.7025,95151.0
2021-06-03 09:50:00,86.78,86.98,86.75,86.93,98626.0,79.7025,79.8862,79.675,79.8403,98626.0
2021-06-03 09:55:00,86.93,87.07,86.91,86.96,133002.0,79.8403,79.9689,79.8219,79.8679,133002.0
2021-06-03 10:00:00,86.96,87.0,86.88,86.91,80603.0,79.8679,79.9046,79.7944,79.8219,80603.0
2021-06-03 10:05:00,86.91,87.0,86.85,86.94,120314.0,79.8219,79.9046,79.7668,79.8495,120314.0
2021-06-03 10:10:00,86.94,87.01,86.94,87.01,68242.0,79.8495,79.9138,79.8495,79.9138,68242.0
2021-06-03 10:15:00,87.02,87.08,87.02,87.07,102481.0,79.923,79.9781,79.923,79.9689,102481.0
2021-06-03 10:20:00,87.06,87.08,87.0,87.0,57197.0,79.9597,79.9781,79.9046,79.9046,57197.0
2021-06-03 10:25:00,87.0,87.0,86.91,86.96,43585.0,79.9046,79.9046,79.8219,79.8679,43585.0
2021-06-03 10:30:00,86.96,87.05,86.95,87.04,38767.0,79.8679,79.9505,79.8587,79.9413,38767.0
2021-06-03 10:35:00,87.02,87.1,86.98,87.03,95888.0,79.923,79.9964,79.8862,79.9321,95888.0
2021-06-03 10:40:00,87.02,87.05,86.97,86.99,53892.0,79.923,79.9505,79.877,79.8954,53892.0
2021-06-03 10:45:00,86.99,87.23,86.98,87.21,67056.0,79.8954,80.1158,79.8862,80.0975,67056.0
2021-06-03 10:50:00,87.22,87.29,87.21,87.23,58907.0,80.1067,80.1709,80.0975,80.1158,58907.0
2021-06-03 10:55:00,87.23,87.32,87.22,87.31,75121.0,80.1158,80.1985,80.1067,80.1893,75121.0
2021-06-03 11:00:00,87.32,87.41,87.24,87.41,84094.0,80.1985,80.2812,80.125,80.2812,84094.0
2021-06-03 11:05:00,87.41,87.45,87.36,87.45,62398.0,80.2812,80.3179,80.2352,80.3179,62398.0
2021-06-03 11:10:00,87.44,87.44,87.34,87.39,33348.0,80.3087,80.3087,80.2169,80.2628,33348.0
2021-06-03 11:15:00,87.39,87.46,87.39,87.45,52002.0,80.2628,80.3271,80.2628,80.3179,52002.0
2021-06-03 11:20:00,87.45,87.58,87.43,87.58,62369.0,80.3179,80.4373,80.2995,80.4373,62369.0
2021-06-03 11:25:00,87.58,87.65,87.58,87.63,66843.0,80.4373,80.5016,80.4373,80.4832,66843.0
2021-06-03 11:30:00,87.63,87.64,87.52,87.53,67723.0,80.4832,80.4924,80.3822,80.3914,67723.0
2021-06-03 11:35:00,87.52,87.6,87.51,87.56,48131.0,80.3822,80.4557,80.373,80.4189,48131.0
2021-06-03 11:40:00,87.56,87.7,87.55,87.7,32706.0,80.4189,80.5475,80.4097,80.5475,32706.0
2021-06-03 11:45:00,87.7,87.73,87.67,87.68,42760.0,80.5475,80.5751,80.52,80.5291,42760.0
2021-06-03 11:50:00,87.68,87.74,87.66,87.7,30471.0,80.5291,80.5842,80.5108,80.5475,30471.0
2021-06-03 11:55:00,87.71,87.73,87.7,87.7,30228.0,80.5567,80.5751,80.5475,80.5475,30228.0
2021-06-03 12:00:00,87.71,87.73,87.64,87.65,55652.0,80.5567,80.5751,80.4924,80.5016,55652.0
2021-06-03 12:05:00,87.64,87.71,87.64,87.66,53027.0,80.4924,80.5567,80.4924,80.5108,53027.0
2021-06-03 12:10:00,87.65,87.68,87.64,87.66,32243.0,80.5016,80.5291,80.4924,80.5108,32243.0
2021-06-03 12:15:00,87.65,87.67,87.63,87.64,63103.0,80.5016,80.52,80.4832,80.4924,63103.0
2021-06-03 12:20:00,87.64,87.65,87.53,87.55,85237.0,80.4924,80.5016,80.3914,80.4097,85237.0
2021-06-03 12:25:00,87.54,87.55,87.5,87.54,50902.0,80.4006,80.4097,80.3638,80.4006,50902.0
2021-06-03 12:30:00,87.54,87.57,87.49,87.51,38509.0,80.4006,80.4281,80.3546,80.373,38509.0
2021-06-03 12:35:00,87.51,87.64,87.5,87.63,190097.0,80.373,80.4924,80.3638,80.4832,190097.0
2021-06-03 12:40:00,87.63,87.63,87.58,87.6,72898.0,80.4832,80.4832,80.4373,80.4557,72898.0
2021-06-03 12:45:00,87.59,87.61,87.5,87.51,46061.0,80.4465,80.4648,80.3638,80.373,46061.0
2021-06-03 12:50:00,87.51,87.51,87.43,87.46,65371.0,80.373,80.373,80.2995,80.3271,65371.0
2021-06-03 12:55:00,87.47,87.47,87.42,87.47,41291.0,80.3363,80.3363,80.2903,80.3363,41291.0
2021-06-03 13:00:00,87.46,87.51,87.44,87.48,30816.0,80.3271,80.373,80.3087,80.3454,30816.0
2021-06-03 13:05:00,87.49,87.54,87.41,87.54,210680.0,80.3546,80.4006,80.2812,80.4006,210680.0
2021-06-03 13:10:00,87.55,87.55,87.5,87.52,60043.0,80.4097,80.4097,80.3638,80.3822,60043.0
2021-06-03 13:15:00,87.52,87.53,87.5,87.52,42025.0,80.3822,80.3914,80.3638,80.3822,42025.0
2021-06-03 13:20:00,87.52,87.58,87.51,87.57,43448.0,80.3822,80.4373,80.373,80.4281,43448.0
2021-06-03 13:25:00,87.57,87.6,87.56,87.59,35063.0,80.4281,80.4557,80.4189,80.4465,35063.0
2021-06-03 13:30:00,87.59,87.6,87.55,87.55,57277.0,80.4465,80.4557,80.4097,80.4097,57277.0
2021-06-03 13:35:00,87.56,87.59,87.54,87.59,45650.0,80.4189,80.4465,80.4006,80.4465,45650.0
2021-06-03 13:40:00,87.58,87.63,87.56,87.58,41565.0,80.4373,80.4832,80.4189,80.4373,41565.0
2021-06-03 13:45:00,87.58,87.6,87.54,87.56,66347.0,80.4373,80.4557,80.4006,80.4189,66347.0
2021-06-03 13:50:00,87.55,87.58,87.52,87.53,35777.0,80.4097,80.4373,80.3822,80.3914,35777.0
2021-06-03 13:55:00,87.52,87.56,87.5,87.53,33755.0,80.3822,80.4189,80.3638,80.3914,33755.0
2021-06-03 14:00:00,87.53,87.54,87.46,87.48,45855.0,80.3914,80.4006,80.3271,80.3454,45855.0
2021-06-03 14:05:00,87.48,87.49,87.45,87.47,50346.0,80.3454,80.3546,80.3179,80.3363,50346.0
2021-06-03 14:10:00,87.47,87.48,87.43,87.44,33695.0,80.3363,80.3454,80.2995,80.3087,33695.0
2021-06-03 14:15:00,87.44,87.45,87.38,87.42,44100.0,80.3087,80.3179,80.2536,80.2903,44100.0
2021-06-03 14:20:00,87.42,87.49,87.42,87.45,80493.0,80.2903,80.3546,80.2903,80.3179,80493.0
2021-06-03 14:25:00,87.45,87.49,87.44,87.47,38220.0,80.3179,80.3546,80.3087,80.3363,38220.0
2021-06-03 14:30:00,87.46,87.53,87.46,87.51,44729.0,80.3271,80.3914,80.3271,80.373,44729.0
2021-06-03 14:35:00,87.51,87.55,87.46,87.49,55901.0,80.373,80.4097,80.3271,80.3546,55901.0
2021-06-03 14:40:00,87.49,87.5,87.47,87.49,37673.0,80.3546,80.3638,80.3363,80.3546,37673.0
2021-06-03 14:45:00,87.5,87.53,87.48,87.53,32490.0,80.3638,80.3914,80.3454,80.3914,32490.0
2021-06-03 14:50:00,87.53,87.54,87.51,87.53,42272.0,80.3914,80.4006,80.373,80.3914,42272.0
2021-06-03 14:55:00,87.53,87.53,87.47,87.48,47610.0,80.3914,80.3914,80.3363,80.3454,47610.0
2021-06-03 15:00:00,87.48,87.5,87.45,87.47,48315.0,80.3454,80.3638,80.3179,80.3363,48315.0
2021-06-03 15:05:00,87.46,87.48,87.44,87.47,35066.0,80.3271,80.3454,80.3087,80.3363,35066.0
2021-06-03 15:10:00,87.47,87.51,87.46,87.51,37392.0,80.3363,80.373,80.3271,80.373,37392.0
2021-06-03 15:15:00,87.5,87.56,87.5,87.53,71079.0,80.3638,80.4189,80.3638,80.3914,71079.0
2021-06-03 15:20:00,87.52,87.55,87.48,87.48,41081.0,80.3822,80.4097,80.3454,80.3454,41081.0
2021-06-03 15:25:00,87.48,87.53,87.46,87.53,77981.0,80.3454,80.3914,80.3271,80.3914,77981.0
2021-06-03 15:30:00,87.53,87.6,87.51,87.59,110208.0,80.3914,80.4557,80.373,80.4465,110208.0
2021-06-03 15:35:00,87.58,87.66,87.57,87.66,90700.0,80.4373,80.5108,80.4281,80.5108,90700.0
2021-06-03 15:40:00,87.66,87.67,87.59,87.6,74496.0,80.5108,80.52,80.4465,80.4557,74496.0
2021-06-03 15:45:00,87.6,87.64,87.58,87.59,84949.0,80.4557,80.4924,80.4373,80.4465,84949.0
2021-06-03 15:50:00,87.6,87.69,87.58,87.67,148962.0,80.4557,80.5383,80.4373,80.52,148962.0
2021-06-03 15:55:00,87.67,87.76,87.63,87.72,325242.0,80.52,80.6026,80.4832,80.5659,325242.0
2021-06-04 09:30:00,88.09,88.22,88.0,88.08,348724.0,80.9057,81.0251,80.823,80.8965,348724.0
2021-06-04 09:35:00,88.08,88.18,87.96,88.09,134993.0,80.8965,80.9884,80.7863,80.9057,134993.0
2021-06-04 09:40:00,88.09,88.21,88.03,88.17,133685.0,80.9057,81.0159,80.8506,80.9792,133685.0
2021-06-04 09:45:00,88.17,88.17,88.03,88.04,129655.0,80.9792,80.9792,80.8506,80.8598,129655.0
2021-06-04 09:50:00,88.03,88.09,87.96,87.97,98571.0,80.8506,80.9057,80.7863,80.7955,98571.0
2021-06-04 09:55:00,87.96,88.08,87.93,88.08,75408.0,80.7863,80.8965,80.7587,80.8965,75408.0
2021-06-04 10:00:00,88.08,88.08,87.82,87.87,117159.0,80.8965,80.8965,80.6577,80.7036,117159.0
2021-06-04 10:05:00,87.87,87.91,87.83,87.84,71694.0,80.7036,80.7404,80.6669,80.6761,71694.0
2021-06-04 10:10:00,87.83,87.84,87.77,87.77,70974.0,80.6669,80.6761,80.6118,80.6118,70974.0
2021-06-04 10:15:00,87.77,87.77,87.64,87.71,70017.0,80.6118,80.6118,80.4924,80.5567,70017.0
2021-06-04 10:20:00,87.71,87.72,87.59,87.66,67786.0,80.5567,80.5659,80.4465,80.5108,67786.0
2021-06-04 10:25:00,87.66,87.82,87.65,87.78,112613.0,80.5108,80.6577,80.5016,80.621,112613.0
2021-06-04 10:30:00,87.79,87.85,87.78,87.82,71279.0,80.6302,80.6853,80.621,80.6577,71279.0
2021-06-04 10:35:00,87.82,87.86,87.75,87.76,64076.0,80.6577,80.6945,80.5934,80.6026,64076.0
2021-06-04 10:40:00,87.77,87.81,87.65,87.68,77828.0,80.6118,80.6485,80.5016,80.5291,77828.0
2021-06-04 10:45:00,87.67,87.77,87.66,87.77,71594.0,80.52,80.6118,80.5108,80.6118,71594.0
2021-06-04 10:50:00,87.76,87.82,87.76,87.79,45009.0,80.6026,80.6577,80.6026,80.6302,45009.0
2021-06-04 10:55:00,87.78,87.84,87.76,87.76,53080.0,80.621,80.6761,80.6026,80.6026,53080.0
2021-06-04 11:00:00,87.76,87.83,87.76,87.82,60762.0,80.6026,80.6669,80.6026,80.6577,60762.0
2021-06-04 11:05:00,87.82,87.86,87.8,87.82,62601.0,80.6577,80.6945,80.6393,80.6577,62601.0
2021-06-04 11:10:00,87.81,87.86,87.8,87.8,41094.0,80.6485,80.6945,80.6393,80.6393,41094.0
2021-06-04 11:15:00,87.8,87.86,87.69,87.7,49034.0,80.6393,80.6945,80.5383,80.5475,49034.0
2021-06-04 11:20:00,87.7,87.76,87.67,87.71,37156.0,80.5475,80.6026,80.52,80.5567,37156.0
2021-06-04 11:25:00,87.72,87.74,87.63,87.69,68619.0,80.5659,80.5842,80.4832,80.5383,68619.0
2021-06-04 11:30:00,87.69,87.75,87.68,87.7,48454.0,80.5383,80.5934,80.5291,80.5475,48454.0
2021-06-04 11:35:00,87.7,87.71,87.65,87.68,58189.0,80.5475,80.5567,80.5016,80.5291,58189.0
2021-06-04 11:40:00,87.68,87.72,87.66,87.68,51249.0,80.5291,80.5659,80.5108,80.5291,51249.0
2021-06-04 11:45:00,87.68,87.7,87.62,87.64,133474.0,80.5291,80.5475,80.474,80.4924,133474.0
2021-06-04 11:50:00,87.63,87.65,87.56,87.56,56513.0,80.4832,80.5016,80.4189,80.4189,56513.0
2021-06-04 11:55:00,87.57,87.61,87.55,87.61,82157.0,80.4281,80.4648,80.4097,80.4648,82157.0
2021-06-04 12:00:00,87.6,87.67,87.59,87.65,40868.0,80.4557,80.52,80.4465,80.5016,40868.0
2021-06-04 12:05:00,87.65,87.66,87.6,87.61,31199.0,80.5016,80.5108,80.4557,80.4648,31199.0
2021-06-04 12:10:00,87.61,87.72,87.61,87.71,31797.0,80.4648,80.5659,80.4648,80.5567,31797.0
2021-06-04 12:15:00,87.72,87.73,87.67,87.68,40056.0,80.5659,80.5751,80.52,80.5291,40056.0
2021-06-04 12:20:00,87.67,87.75,87.66,87.75,71541.0,80.52,80.5934,80.5108,80.5934,71541.0
2021-06-04 12:25:00,87.74,87.75,87.72,87.73,33174.0,80.5842,80.5934,80.5659,80.5751,33174.0
2021-06-04 12:30:00,87.73,87.77,87.72,87.74,18074.0,80.5751,80.6118,80.5659,80.5842,18074.0
2021-06-04 12:35:00,87.75,87.77,87.69,87.7,18413.0,80.5934,80.6118,80.5383,80.5475,18413.0
2021-06-04 12:40:00,87.7,87.76,87.7,87.75,22605.0,80.5475,80.6026,80.5475,80.5934,22605.0
2021-06-04 12:45:00,87.75,87.78,87.74,87.75,25991.0,80.5934,80.621,80.5842,80.5934,25991.0
2021-06-04 12:50:00,87.74,87.77,87.73,87.76,30081.0,80.5842,80.6118,80.5751,80.6026,30081.0
2021-06-04 12:55:00,87.76,87.79,87.76,87.79,13968.0,80.6026,80.6302,80.6026,80.6302,13968.0
2021-06-04 13:00:00,87.79,87.83,87.79,87.79,17011.0,80.6302,80.6669,80.6302,80.6302,17011.0
2021-06-04 13:05:00,87.79,87.83,87.76,87.79,21544.0,80.6302,80.6669,80.6026,80.6302,21544.0
2021-06-04 13:10:00,87.79,87.8,87.77,87.78,20657.0,80.6302,80.6393,80.6118,80.621,20657.0
2021-06-04 13:15:00,87.78,87.79,87.75,87.78,15615.0,80.621,80.6302,80.5934,80.621,15615.0
2021-06-04 13:20:00,87.77,87.78,87.75,87.78,41876.0,80.6118,80.621,80.5934,80.621,41876.0
2021-06-04 13:25:00,87.78,87.78,87.74,87.75,22850.0,80.621,80.621,80.5842,80.5934,22850.0
2021-06-04 13:30:00,87.76,87.78,87.73,87.78,19854.0,80.6026,80.621,80.5751,80.621,19854.0
2021-06-04 13:35:00,87.77,87.81,87.76,87.8,32125.0,80.6118,80.6485,80.6026,80.6393,32125.0
2021-06-04 13:40:00,87.79,87.85,87.78,87.8,42002.0,80.6302,80.6853,80.621,80.6393,42002.0
2021-06-04 13:45:00,87.8,87.81,87.78,87.78,21781.0,80.6393,80.6485,80.621,80.621,21781.0
2021-06-04 13:50:00,87.78,87.8,87.77,87.77,16636.0,80.621,80.6393,80.6118,80.6118,16636.0
2021-06-04 13:55:00,87.77,87.8,87.76,87.8,16166.0,80.6118,80.6393,80.6026,80.6393,16166.0
2021-06-04 14:00:00,87.8,87.86,87.8,87.85,32129.0,80.6393,80.6945,80.6393,80.6853,32129.0
2021-06-04 14:05:00,87.84,87.85,87.81,87.82,22925.0,80.6761,80.6853,80.6485,80.6577,22925.0
2021-06-04 14:10:00,87.82,87.83,87.8,87.82,39168.0,80.6577,80.6669,80.6393,80.6577,39168.0
2021-06-04 14:15:00,87.81,87.82,87.77,87.78,28623.0,80.6485,80.6577,80.6118,80.621,28623.0
2021-06-04 14:20:00,87.79,87.86,87.78,87.83,33523.0,80.6302,80.6945,80.621,80.6669,33523.0
2021-06-04 14:25:00,87.83,87.86,87.83,87.86,19134.0,80.6669,80.6945,80.6669,80.6945,19134.0
2021-06-04 14:30:00,87.86,87.89,87.84,87.89,48759.0,80.6945,80.722,80.6761,80.722,48759.0
2021-06-04 14:35:00,87.88,87.92,87.84,87.91,23785.0,80.7128,80.7496,80.6761,80.7404,23785.0
2021-06-04 14:40:00,87.91,87.95,87.91,87.94,18921.0,80.7404,80.7771,80.7404,80.7679,18921.0
2021-06-04 14:45:00,87.94,87.94,87.89,87.92,20524.0,80.7679,80.7679,80.722,80.7496,20524.0
2021-06-04 14:50:00,87.92,87.96,87.9,87.95,20949.0,80.7496,80.7863,80.7312,80.7771,20949.0
2021-06-04 14:55:00,87.94,87.96,87.93,87.95,19238.0,80.7679,80.7863,80.7587,80.7771,19238.0
2021-06-04 15:00:00,87.95,87.98,87.95,87.97,27144.0,80.7771,80.8047,80.7771,80.7955,27144.0
2021-06-04 15:05:00,87.96,87.97,87.94,87.96,42372.0,80.7863,80.7955,80.7679,80.7863,42372.0
2021-06-04 15:10:00,87.96,88.01,87.96,87.98,49516.0,80.7863,80.8322,80.7863,80.8047,49516.0
2021-06-04 15:15:00,87.98,88.01,87.97,88.01,24456.0,80.8047,80.8322,80.7955,80.8322,24456.0
2021-06-04 15:20:00,88.0,88.02,87.98,87.98,35152.0,80.823,80.8414,80.8047,80.8047,35152.0
2021-06-04 15:25:00,87.98,87.99,87.96,87.98,48955.0,80.8047,80.8139,80.7863,80.8047,48955.0
2021-06-04 15:30:00,87.98,87.99,87.96,87.98,65600.0,80.8047,80.8139,80.7863,80.8047,65600.0
2021-06-04 15:35:00,87.98,87.98,87.9,87.91,51775.0,80.8047,80.8047,80.7312,80.7404,51775.0
2021-06-04 15:40:00,87.92,87.97,87.9,87.97,81403.0,80.7496,80.7955,80.7312,80.7955,81403.0
2021-06-04 15:45:00,87.96,88.0,87.93,87.93,98896.0,80.7863,80.823,80.7587,80.7587,98896.0
2021-06-04 15:50:00,87.94,87.99,87.93,87.98,157375.0,80.7679,80.8139,80.7587,80.8047,157375.0
2021-06-04 15:55:00,87.97,87.97,87.86,87.91,320662.0,80.7955,80.7955,80.6945,80.7404,320662.0
2021-06-07 09:30:00,87.83,87.95,87.73,87.82,149699.0,80.6669,80.7771,80.5751,80.6577,149699.0
2021-06-07 09:35:00,87.81,87.82,87.65,87.73,104725.0,80.6485,80.6577,80.5016,80.5751,104725.0
2021-06-07 09:40:00,87.74,87.84,87.72,87.77,98489.0,80.5842,80.6761,80.5659,80.6118,98489.0
2021-06-07 09:45:00,87.76,87.8,87.66,87.67,60991.0,80.6026,80.6393,80.5108,80.52,60991.0
2021-06-07 09:50:00,87.66,87.7,87.51,87.52,104551.0,80.5108,80.5475,80.373,80.3822,104551.0
2021-06-07 09:55:00,87.53,87.53,87.43,87.43,60163.0,80.3914,80.3914,80.2995,80.2995,60163.0
2021-06-07 10:00:00,87.43,87.46,87.3,87.31,134682.0,80.2995,80.3271,80.1801,80.1893,134682.0
2021-06-07 10:05:00,87.31,87.39,87.29,87.36,76001.0,80.1893,80.2628,80.1709,80.2352,76001.0
2021-06-07 10:10:00,87.37,87.4,87.32,87.36,58460.0,80.2444,80.272,80.1985,80.2352,58460.0
2021-06-07 10:15:00,87.36,87.38,87.26,87.27,43734.0,80.2352,80.2536,80.1434,80.1526,43734.0
2021-06-07 10:20:00,87.27,87.37,87.27,87.31,41133.0,80.1526,80.2444,80.1526,80.1893,41133.0
2021-06-07 10:25:00,87.31,87.32,87.22,87.22,46005.0,80.1893,80.1985,80.1067,80.1067,46005.0
2021-06-07 10:30:00,87.23,87.23,87.17,87.19,64988.0,80.1158,80.1158,80.0607,80.0791,64988.0
2021-06-07 10:35:00,87.19,87.26,87.15,87.22,98893.0,80.0791,80.1434,80.0424,80.1067,98893.0
2021-06-07 10:40:00,87.23,87.27,87.19,87.23,97568.0,80.1158,80.1526,80.0791,80.1158,97568.0
2021-06-07 10:45:00,87.23,87.27,87.11,87.11,56971.0,80.1158,80.1526,80.0056,80.0056,56971.0
2021-06-07 10:50:00,87.11,87.12,87.05,87.09,60620.0,80.0056,80.0148,79.9505,79.9873,60620.0
2021-06-07 10:55:00,87.09,87.14,86.99,87.01,82247.0,79.9873,80.0332,79.8954,79.9138,82247.0
2021-06-07 11:00:00,87.01,87.07,86.92,86.95,79705.0,79.9138,79.9689,79.8311,79.8587,79705.0
2021-06-07 11:05:00,86.95,86.98,86.87,86.89,76014.0,79.8587,79.8862,79.7852,79.8036,76014.0
2021-06-07 11:10:00,86.89,86.93,86.86,86.88,61459.0,79.8036,79.8403,79.776,79.7944,61459.0
2021-06-07 11:15:00,86.87,86.92,86.86,86.88,59201.0,79.7852,79.8311,79.776,79.7944,59201.0
2021-06-07 11:20:00,86.87,86.88,86.75,86.75,111016.0,79.7852,79.7944,79.675,79.675,111016.0
2021-06-07 11:25:00,86.75,86.75,86.65,86.67,92577.0,79.675,79.675,79.5831,79.6015,92577.0
2021-06-07 11:30:00,86.67,86.69,86.62,86.64,85291.0,79.6015,79.6199,79.5556,79.574,85291.0
2021-06-07 11:35:00,86.63,86.68,86.57,86.61,102485.0,79.5648,79.6107,79.5097,79.5464,102485.0
2021-06-07 11:40:00,86.62,86.63,86.52,86.53,164127.0,79.5556,79.5648,79.4637,79.4729,164127.0
2021-06-07 11:45:00,86.53,86.55,86.49,86.52,120045.0,79.4729,79.4913,79.4362,79.4637,120045.0
2021-06-07 11:50:00,86.52,86.53,86.45,86.49,111710.0,79.4637,79.4729,79.3995,79.4362,111710.0
2021-06-07 11:55:00,86.49,86.61,86.48,86.61,81957.0,79.4362,79.5464,79.427,79.5464,81957.0
2021-06-07 12:00:00,86.61,86.63,86.56,86.56,85183.0,79.5464,79.5648,79.5005,79.5005,85183.0
2021-06-07 12:05:00,86.57,86.59,86.51,86.52,59771.0,79.5097,79.528,79.4546,79.4637,59771.0
2021-06-07 12:10:00,86.53,86.55,86.52,86.53,45362.0,79.4729,79.4913,79.4637,79.4729,45362.0
2021-06-07 12:15:00,86.53,86.53,86.47,86.48,70685.0,79.4729,79.4729,79.4178,79.427,70685.0
2021-06-07 12:20:00,86.49,86.54,86.49,86.51,36481.0,79.4362,79.4821,79.4362,79.4546,36481.0
2021-06-07 12:25:00,86.52,86.58,86.49,86.54,53563.0,79.4637,79.5188,79.4362,79.4821,53563.0
2021-06-07 12:30:00,86.53,86.56,86.51,86.54,62685.0,79.4729,79.5005,79.4546,79.4821,62685.0
2021-06-07 12:35:00,86.55,86.57,86.53,86.57,52345.0,79.4913,79.5097,79.4729,79.5097,52345.0
2021-06-07 12:40:00,86.57,86.61,86.56,86.58,85548.0,79.5097,79.5464,79.5005,79.5188,85548.0
2021-06-07 12:45:00,86.59,86.63,86.57,86.62,31562.0,79.528,79.5648,79.5097,79.5556,31562.0
2021-06-07 12:50:00,86.61,86.65,86.61,86.64,25602.0,79.5464,79.5831,79.5464,79.574,25602.0
2021-06-07 12:55:00,86.63,86.66,86.63,86.64,23282.0,79.5648,79.5923,79.5648,79.574,23282.0
2021-06-07 13:00:00,86.63,86.66,86.6,86.62,30279.0,79.5648,79.5923,79.5372,79.5556,30279.0
2021-06-07 13:05:00,86.6,86.63,86.58,86.63,16895.0,79.5372,79.5648,79.5188,79.5648,16895.0
2021-06-07 13:10:00,86.63,86.65,86.58,86.58,21285.0,79.5648,79.5831,79.5188,79.5188,21285.0
2021-06-07 13:15:00,86.58,86.63,86.57,86.61,31961.0,79.5188,79.5648,79.5097,79.5464,31961.0
2021-06-07 13:20:00,86.61,86.64,86.6,86.63,19408.0,79.5464,79.574,79.5372,79.5648,19408.0
2021-06-07 13:25:00,86.63,86.65,86.6,86.61,26974.0,79.5648,79.5831,79.5372,79.5464,26974.0
2021-06-07 13:30:00,86.62,86.63,86.59,86.6,81064.0,79.5556,79.5648,79.528,79.5372,81064.0
2021-06-07 13:35:00,86.59,86.62,86.56,86.59,89322.0,79.528,79.5556,79.5005,79.528,89322.0
2021-06-07 13:40:00,86.59,86.6,86.53,86.55,41973.0,79.528,79.5372,79.4729,79.4913,41973.0
2021-06-07 13:45:00,86.55,86.6,86.54,86.58,28799.0,79.4913,79.5372,79.4821,79.5188,28799.0
2021-06-07 13:50:00,86.58,86.62,86.57,86.58,19779.0,79.5188,79.5556,79.5097,79.5188,19779.0
2021-06-07 13:55:00,86.58,86.6,86.55,86.57,26552.0,79.5188,79.5372,79.4913,79.5097,26552.0
2021-06-07 14:00:00,86.57,86.62,86.55,86.61,35351.0,79.5097,79.5556,79.4913,79.5464,35351.0
2021-06-07 14:05:00,86.61,86.65,86.6,86.63,18145.0,79.5464,79.5831,79.5372,79.5648,18145.0
2021-06-07 14:10:00,86.63,86.63,86.6,86.61,14167.0,79.5648,79.5648,79.5372,79.5464,14167.0
2021-06-07 14:15:00,86.61,86.64,86.58,86.6,23789.0,79.5464,79.574,79.5188,79.5372,23789.0
2021-06-07 14:20:00,86.6,86.63,86.59,86.62,23921.0,79.5372,79.5648,79.528,79.5556,23921.0
2021-06-07 14:25:00,86.61,86.69,86.61,86.67,32194.0,79.5464,79.6199,79.5464,79.6015,32194.0
2021-06-07 14:30:00,86.67,86.7,86.64,86.68,29369.0,79.6015,79.6291,79.574,79.6107,29369.0
2021-06-07 14:35:00,86.68,86.72,86.66,86.7,28733.0,79.6107,79.6474,79.5923,79.6291,28733.0
2021-06-07 14:40:00,86.69,86.74,86.68,86.71,27441.0,79.6199,79.6658,79.6107,79.6382,27441.0
2021-06-07 14:45:00,86.71,86.72,86.68,86.71,35105.0,79.6382,79.6474,79.6107,79.6382,35105.0
2021-06-07 14:50:00,86.71,86.72,86.69,86.72,43604.0,79.6382,79.6474,79.6199,79.6474,43604.0
2021-06-07 14:55:00,86.71,86.74,86.67,86.7,83048.0,79.6382,79.6658,79.6015,79.6291,83048.0
2021-06-07 15:00:00,86.7,86.72,86.68,86.72,53240.0,79.6291,79.6474,79.6107,79.6474,53240.0
2021-06-07 15:05:00,86.72,86.75,86.71,86.75,47834.0,79.6474,79.675,79.6382,79.675,47834.0
2021-06-07 15:10:00,86.75,86.75,86.71,86.74,44468.0,79.675,79.675,79.6382,79.6658,44468.0
2021-06-07 15:15:00,86.73,86.77,86.72,86.76,38316.0,79.6566,79.6934,79.6474,79.6842,38316.0
2021-06-07 15:20:00,86.76,86.78,86.73,86.74,87423.0,79.6842,79.7025,79.6566,79.6658,87423.0
2021-06-07 15:25:00,86.75,86.84,86.74,86.83,78583.0,79.675,79.7576,79.6658,79.7485,78583.0
2021-06-07 15:30:00,86.83,86.85,86.81,86.82,88723.0,79.7485,79.7668,79.7301,79.7393,88723.0
2021-06-07 15:35:00,86.81,86.85,86.8,86.81,102422.0,79.7301,79.7668,79.7209,79.7301,102422.0
2021-06-07 15:40:00,86.81,86.85,86.76,86.82,140714.0,79.7301,79.7668,79.6842,79.7393,140714.0
2021-06-07 15:45:00,86.82,86.84,86.78,86.8,120983.0,79.7393,79.7576,79.7025,79.7209,120983.0
2021-06-07 15:50:00,86.8,86.89,86.8,86.89,199574.0,79.7209,79.8036,79.7209,79.8036,199574.0
2021-06-07 15:55:00,86.89,86.89,86.81,86.84,530205.0,79.8036,79.8036,79.7301,79.7576,530205.0
2021-06-08 09:30:00,86.83,86.96,86.63,86.63,185963.0,79.7485,79.8679,79.5648,79.5648,185963.0
2021-06-08 09:35:00,86.63,86.71,86.49,86.49,105654.0,79.5648,79.6382,79.4362,79.4362,105654.0
2021-06-08 09:40:00,86.48,86.5,86.39,86.43,112384.0,79.427,79.4454,79.3443,79.3811,112384.0
2021-06-08 09:45:00,86.43,86.47,86.31,86.39,90166.0,79.3811,79.4178,79.2709,79.3443,90166.0
2021-06-08 09:50:00,86.38,86.45,86.31,86.32,325523.0,79.3352,79.3995,79.2709,79.2801,325523.0
2021-06-08 09:55:00,86.31,86.33,86.22,86.31,169695.0,79.2709,79.2892,79.1882,79.2709,169695.0
2021-06-08 10:00:00,86.31,86.43,86.31,86.4,207518.0,79.2709,79.3811,79.2709,79.3535,207518.0
2021-06-08 10:05:00,86.4,86.41,86.29,86.38,49380.0,79.3535,79.3627,79.2525,79.3352,49380.0
2021-06-08 10:10:00,86.37,86.47,86.32,86.43,174904.0,79.326,79.4178,79.2801,79.3811,174904.0
2021-06-08 10:15:00,86.44,86.46,86.34,86.36,71119.0,79.3903,79.4086,79.2984,79.3168,71119.0
2021-06-08 10:20:00,86.36,86.41,86.35,86.36,95700.0,79.3168,79.3627,79.3076,79.3168,95700.0
2021-06-08 10:25:00,86.38,86.52,86.36,86.51,125905.0,79.3352,79.4637,79.3168,79.4546,125905.0
2021-06-08 10:30:00,86.5,86.57,86.48,86.53,88731.0,79.4454,79.5097,79.427,79.4729,88731.0
2021-06-08 10:35:00,86.54,86.63,86.46,86.62,73769.0,79.4821,79.5648,79.4086,79.5556,73769.0
2021-06-08 10:40:00,86.63,86.69,86.62,86.66,79698.0,79.5648,79.6199,79.5556,79.5923,79698.0
2021-06-08 10:45:00,86.67,86.7,86.58,86.62,62901.0,79.6015,79.6291,79.5188,79.5556,62901.0
2021-06-08 10:50:00,86.63,86.81,86.63,86.79,71708.0,79.5648,79.7301,79.5648,79.7117,71708.0
2021-06-08 10:55:00,86.8,86.89,86.77,86.84,87463.0,79.7209,79.8036,79.6934,79.7576,87463.0
2021-06-08 11:00:00,86.84,86.92,86.83,86.9,41499.0,79.7576,79.8311,79.7485,79.8128,41499.0
2021-06-08 11:05:00,86.9,86.92,86.85,86.86,45202.0,79.8128,79.8311,79.7668,79.776,45202.0
2021-06-08 11:10:00,86.86,86.86,86.63,86.63,64553.0,79.776,79.776,79.5648,79.5648,64553.0
2021-06-08 11:15:00,86.63,86.71,86.63,86.65,77641.0,79.5648,79.6382,79.5648,79.5831,77641.0
2021-06-08 11:20:00,86.64,86.67,86.53,86.59,82379.0,79.574,79.6015,79.4729,79.528,82379.0
2021-06-08 11:25:00,86.59,86.67,86.58,86.66,170145.0,79.528,79.6015,79.5188,79.5923,170145.0
2021-06-08 11:30:00,86.66,86.81,86.65,86.77,60561.0,79.5923,79.7301,79.5831,79.6934,60561.0
2021-06-08 11:35:00,86.77,86.87,86.74,86.87,113338.0,79.6934,79.7852,79.6658,79.7852,113338.0
2021-06-08 11:40:00,86.86,87.06,86.86,87.05,91462.0,79.776,79.9597,79.776,79.9505,91462.0
2021-06-08 11:45:00,87.05,87.09,87.03,87.08,34766.0,79.9505,79.9873,79.9321,79.9781,34766.0
2021-06-08 11:50:00,87.08,87.18,87.07,87.13,35058.0,79.9781,80.0699,79.9689,80.024,35058.0
2021-06-08 11:55:00,87.13,87.18,87.13,87.17,106082.0,80.024,80.0699,80.024,80.0607,106082.0
2021-06-08 12:00:00,87.17,87.2,87.16,87.17,51870.0,80.0607,80.0883,80.0515,80.0607,51870.0
2021-06-08 12:05:00,87.17,87.24,87.16,87.24,31037.0,80.0607,80.125,80.0515,80.125,31037.0
2021-06-08 12:10:00,87.23,87.29,87.23,87.29,24964.0,80.1158,80.1709,80.1158,80.1709,24964.0
2021-06-08 12:15:00,87.29,87.3,87.24,87.24,39816.0,80.1709,80.1801,80.125,80.125,39816.0
2021-06-08 12:20:00,87.25,87.29,87.23,87.28,63559.0,80.1342,80.1709,80.1158,80.1618,63559.0
2021-06-08 12:25:00,87.26,87.36,87.26,87.33,66308.0,80.1434,80.2352,80.1434,80.2077,66308.0
2021-06-08 12:30:00,87.32,87.33,87.22,87.24,39444.0,80.1985,80.2077,80.1067,80.125,39444.0
2021-06-08 12:35:00,87.23,87.23,87.16,87.17,19933.0,80.1158,80.1158,80.0515,80.0607,19933.0
2021-06-08 12:40:00,87.17,87.2,87.14,87.2,50915.0,80.0607,80.0883,80.0332,80.0883,50915.0
2021-06-08 12:45:00,87.2,87.2,87.12,87.17,45206.0,80.0883,80.0883,80.0148,80.0607,45206.0
2021-06-08 12:50:00,87.17,87.2,87.13,87.13,68786.0,80.0607,80.0883,80.024,80.024,68786.0
2021-06-08 12:55:00,87.13,87.14,87.08,87.13,25220.0,80.024,80.0332,79.9781,80.024,25220.0
2021-06-08 13:00:00,87.13,87.18,87.13,87.16,38547.0,80.024,80.0699,80.024,80.0515,38547.0
2021-06-08 13:05:00,87.17,87.2,87.15,87.19,21311.0,80.0607,80.0883,80.0424,80.0791,21311.0
2021-06-08 13:10:00,87.19,87.23,87.18,87.18,62904.0,80.0791,80.1158,80.0699,80.0699,62904.0
2021-06-08 13:15:00,87.19,87.21,87.14,87.14,23495.0,80.0791,80.0975,80.0332,80.0332,23495.0
2021-06-08 13:20:00,87.15,87.17,87.1,87.11,20119.0,80.0424,80.0607,79.9964,80.0056,20119.0
2021-06-08 13:25:00,87.11,87.12,87.05,87.06,18719.0,80.0056,80.0148,79.9505,79.9597,18719.0
2021-06-08 13:30:00,87.06,87.14,87.05,87.1,17056.0,79.9597,80.0332,79.9505,79.9964,17056.0
2021-06-08 13:35:00,87.1,87.16,87.09,87.13,26240.0,79.9964,80.0515,79.9873,80.024,26240.0
2021-06-08 13:40:00,87.13,87.19,87.12,87.18,27994.0,80.024,80.0791,80.0148,80.0699,27994.0
2021-06-08 13:45:00,87.19,87.19,87.14,87.17,23622.0,80.0791,80.0791,80.0332,80.0607,23622.0
2021-06-08 13:50:00,87.17,87.17,87.12,87.15,16434.0,80.0607,80.0607,80.0148,80.0424,16434.0
2021-06-08 13:55:00,87.14,87.14,87.09,87.09,72999.0,80.0332,80.0332,79.9873,79.9873,72999.0
2021-06-08 14:00:00,87.09,87.11,87.07,87.1,26899.0,79.9873,80.0056,79.9689,79.9964,26899.0
2021-06-08 14:05:00,87.09,87.16,87.09,87.14,22644.0,79.9873,80.0515,79.9873,80.0332,22644.0
2021-06-08 14:10:00,87.15,87.18,87.12,87.13,19892.0,80.0424,80.0699,80.0148,80.024,19892.0
2021-06-08 14:15:00,87.13,87.17,87.12,87.12,74347.0,80.024,80.0607,80.0148,80.0148,74347.0
2021-06-08 14:20:00,87.12,87.19,87.12,87.19,30607.0,80.0148,80.0791,80.0148,80.0791,30607.0
2021-06-08 14:25:00,87.19,87.2,87.17,87.19,18546.0,80.0791,80.0883,80.0607,80.0791,18546.0
2021-06-08 14:30:00,87.19,87.2,87.1,87.11,21452.0,80.0791,80.0883,79.9964,80.0056,21452.0
2021-06-08 14:35:00,87.11,87.11,87.08,87.09,36798.0,80.0056,80.0056,79.9781,79.9873,36798.0
2021-06-08 14:40:00,87.09,87.1,87.06,87.08,22847.0,79.9873,79.9964,79.9597,79.9781,22847.0
2021-06-08 14:45:00,87.07,87.08,87.03,87.06,17588.0,79.9689,79.9781,79.9321,79.9597,17588.0
2021-06-08 14:50:00,87.05,87.07,87.03,87.06,19684.0,79.9505,79.9689,79.9321,79.9597,19684.0
2021-06-08 14:55:00,87.06,87.1,87.05,87.08,49579.0,79.9597,79.9964,79.9505,79.9781,49579.0
2021-06-08 15:00:00,87.08,87.15,87.06,87.13,15074.0,79.9781,80.0424,79.9597,80.024,15074.0
2021-06-08 15:05:00,87.13,87.14,87.1,87.12,29599.0,80.024,80.0332,79.9964,80.0148,29599.0
2021-06-08 15:10:00,87.12,87.15,87.12,87.14,24373.0,80.0148,80.0424,80.0148,80.0332,24373.0
2021-06-08 15:15:00,87.13,87.13,87.1,87.12,19528.0,80.024,80.024,79.9964,80.0148,19528.0
2021-06-08 15:20:00,87.12,87.14,87.1,87.14,64635.0,80.0148,80.0332,79.9964,80.0332,64635.0
2021-06-08 15:25:00,87.14,87.17,87.12,87.13,18606.0,80.0332,80.0607,80.0148,80.024,18606.0
2021-06-08 15:30:00,87.14,87.15,87.1,87.13,42539.0,80.0332,80.0424,79.9964,80.024,42539.0
2021-06-08 15:35:00,87.14,87.15,87.12,87.14,29290.0,80.0332,80.0424,80.0148,80.0332,29290.0
2021-06-08 15:40:00,87.13,87.14,87.06,87.08,74084.0,80.024,80.0332,79.9597,79.9781,74084.0
2021-06-08 15:45:00,87.07,87.08,87.02,87.03,71095.0,79.9689,79.9781,79.923,79.9321,71095.0
2021-06-08 15:50:00,87.04,87.11,87.04,87.09,106264.0,79.9413,80.0056,79.9413,79.9873,106264.0
2021-06-08 15:55:00,87.09,87.1,86.95,86.98,318602.0,79.9873,79.9964,79.8587,79.8862,318602.0
2021-06-09 09:30:00,86.82,86.86,86.51,86.7,172761.0,79.7393,79.776,79.4546,79.6291,172761.0
2021-06-09 09:35:00,86.69,86.71,86.46,86.57,129422.0,79.6199,79.6382,79.4086,79.5097,129422.0
2021-06-09 09:40:00,86.58,86.58,86.42,86.47,140939.0,79.5188,79.5188,79.3719,79.4178,140939.0
2021-06-09 09:45:00,86.48,86.52,86.36,86.48,720485.0,79.427,79.4637,79.3168,79.427,720485.0
2021-06-09 09:50:00,86.48,86.74,86.46,86.7,178076.0,79.427,79.6658,79.4086,79.6291,178076.0
2021-06-09 09:55:00,86.7,86.74,86.62,86.74,115664.0,79.6291,79.6658,79.5556,79.6658,115664.0
2021-06-09 10:00:00,86.75,86.86,86.73,86.85,106643.0,79.675,79.776,79.6566,79.7668,106643.0
2021-06-09 10:05:00,86.86,86.96,86.85,86.91,98084.0,79.776,79.8679,79.7668,79.8219,98084.0
2021-06-09 10:10:00,86.92,87.03,86.91,86.99,102960.0,79.8311,79.9321,79.8219,79.8954,102960.0
2021-06-09 10:15:00,86.99,87.07,86.95,86.96,150222.0,79.8954,79.9689,79.8587,79.8679,150222.0
2021-06-09 10:20:00,86.97,86.97,86.83,86.83,156699.0,79.877,79.877,79.7485,79.7485,156699.0
2021-06-09 10:25:00,86.84,86.86,86.78,86.81,62170.0,79.7576,79.776,79.7025,79.7301,62170.0
2021-06-09 10:30:00,86.81,86.91,86.78,86.8,61147.0,79.7301,79.8219,79.7025,79.7209,61147.0
2021-06-09 10:35:00,86.8,86.86,86.77,86.85,36394.0,79.7209,79.776,79.6934,79.7668,36394.0
2021-06-09 10:40:00,86.85,87.02,86.85,87.02,211543.0,79.7668,79.923,79.7668,79.923,211543.0
2021-06-09 10:45:00,87.03,87.08,87.01,87.02,246606.0,79.9321,79.9781,79.9138,79.923,246606.0
2021-06-09 10:50:00,87.02,87.03,86.87,86.89,40127.0,79.923,79.9321,79.7852,79.8036,40127.0
2021-06-09 10:55:00,86.87,86.89,86.84,86.86,95061.0,79.7852,79.8036,79.7576,79.776,95061.0
2021-06-09 11:00:00,86.86,86.88,86.82,86.84,68832.0,79.776,79.7944,79.7393,79.7576,68832.0
2021-06-09 11:05:00,86.83,86.84,86.8,86.81,40951.0,79.7485,79.7576,79.7209,79.7301,40951.0
2021-06-09 11:10:00,86.81,86.88,86.78,86.79,30796.0,79.7301,79.7944,79.7025,79.7117,30796.0
2021-06-09 11:15:00,86.79,86.88,86.78,86.87,51599.0,79.7117,79.7944,79.7025,79.7852,51599.0
2021-06-09 11:20:00,86.86,86.89,86.82,86.82,59252.0,79.776,79.8036,79.7393,79.7393,59252.0
2021-06-09 11:25:00,86.83,86.84,86.79,86.83,27250.0,79.7485,79.7576,79.7117,79.7485,27250.0
2021-06-09 11:30:00,86.83,86.84,86.74,86.81,31155.0,79.7485,79.7576,79.6658,79.7301,31155.0
2021-06-09 11:35:00,86.81,86.83,86.75,86.77,38446.0,79.7301,79.7485,79.675,79.6934,38446.0
2021-06-09 11:40:00,86.78,86.81,86.74,86.8,23810.0,79.7025,79.7301,79.6658,79.7209,23810.0
2021-06-09 11:45:00,86.8,86.84,86.77,86.78,20215.0,79.7209,79.7576,79.6934,79.7025,20215.0
2021-06-09 11:50:00,86.78,86.78,86.73,86.75,40025.0,79.7025,79.7025,79.6566,79.675,40025.0
2021-06-09 11:55:00,86.74,86.75,86.68,86.69,67775.0,79.6658,79.675,79.6107,79.6199,67775.0
2021-06-09 12:00:00,86.69,86.72,86.68,86.7,19447.0,79.6199,79.6474,79.6107,79.6291,19447.0
2021-06-09 12:05:00,86.7,86.71,86.68,86.69,67597.0,79.6291,79.6382,79.6107,79.6199,67597.0
2021-06-09 12:10:00,86.69,86.7,86.59,86.59,33933.0,79.6199,79.6291,79.528,79.528,33933.0
2021-06-09 12:15:00,86.59,86.62,86.53,86.57,502772.0,79.528,79.5556,79.4729,79.5097,502772.0
2021-06-09 12:20:00,86.58,86.66,86.57,86.65,110740.0,79.5188,79.5923,79.5097,79.5831,110740.0
2021-06-09 12:25:00,86.66,86.68,86.64,86.67,109129.0,79.5923,79.6107,79.574,79.6015,109129.0
2021-06-09 12:30:00,86.67,86.68,86.64,86.66,114487.0,79.6015,79.6107,79.574,79.5923,114487.0
2021-06-09 12:35:00,86.66,86.69,86.64,86.68,100965.0,79.5923,79.6199,79.574,79.6107,100965.0
2021-06-09 12:40:00,86.68,86.71,86.66,86.69,116107.0,79.6107,79.6382,79.5923,79.6199,116107.0
2021-06-09 12:45:00,86.69,86.71,86.64,86.67,88197.0,79.6199,79.6382,79.574,79.6015,88197.0
2021-06-09 12:50:00,86.68,86.69,86.58,86.59,39839.0,79.6107,79.6199,79.5188,79.528,39839.0
2021-06-09 12:55:00,86.59,86.59,86.54,86.55,22148.0,79.528,79.528,79.4821,79.4913,22148.0
2021-06-09 13:00:00,86.55,86.61,86.54,86.61,57037.0,79.4913,79.5464,79.4821,79.5464,57037.0
2021-06-09 13:05:00,86.6,86.62,86.58,86.61,25355.0,79.5372,79.5556,79.5188,79.5464,25355.0
2021-06-09 13:10:00,86.62,86.63,86.58,86.61,30903.0,79.5556,79.5648,79.5188,79.5464,30903.0
2021-06-09 13:15:00,86.6,86.64,86.57,86.64,63681.0,79.5372,79.574,79.5097,79.574,63681.0
2021-06-09 13:20:00,86.64,86.65,86.61,86.62,33946.0,79.574,79.5831,79.5464,79.5556,33946.0
2021-06-09 13:25:00,86.61,86.62,86.57,86.58,25894.0,79.5464,79.5556,79.5097,79.5188,25894.0
2021-06-09 13:30:00,86.57,86.57,86.54,86.56,28880.0,79.5097,79.5097,79.4821,79.5005,28880.0
2021-06-09 13:35:00,86.56,86.57,86.51,86.52,46686.0,79.5005,79.5097,79.4546,79.4637,46686.0
2021-06-09 13:40:00,86.52,86.53,86.49,86.52,40392.0,79.4637,79.4729,79.4362,79.4637,40392.0
2021-06-09 13:45:00,86.52,86.53,86.5,86.5,21360.0,79.4637,79.4729,79.4454,79.4454,21360.0
2021-06-09 13:50:00,86.5,86.53,86.5,86.51,25411.0,79.4454,79.4729,79.4454,79.4546,25411.0
2021-06-09 13:55:00,86.51,86.51,86.48,86.5,51094.0,79.4546,79.4546,79.427,79.4454,51094.0
2021-06-09 14:00:00,86.5,86.55,86.49,86.52,44967.0,79.4454,79.4913,79.4362,79.4637,44967.0
2021-06-09 14:05:00,86.52,86.55,86.5,86.52,36550.0,79.4637,79.4913,79.4454,79.4637,36550.0
2021-06-09 14:10:00,86.52,86.55,86.51,86.53,58006.0,79.4637,79.4913,79.4546,79.4729,58006.0
2021-06-09 14:15:00,86.52,86.6,86.49,86.59,440005.0,79.4637,79.5372,79.4362,79.528,440005.0
2021-06-09 14:20:00,86.59,86.62,86.56,86.61,38277.0,79.528,79.5556,79.5005,79.5464,38277.0
2021-06-09 14:25:00,86.61,86.64,86.59,86.63,43449.0,79.5464,79.574,79.528,79.5648,43449.0
2021-06-09 14:30:00,86.64,86.7,86.63,86.7,54063.0,79.574,79.6291,79.5648,79.6291,54063.0
2021-06-09 14:35:00,86.69,86.72,86.66,86.68,60219.0,79.6199,79.6474,79.5923,79.6107,60219.0
2021-06-09 14:40:00,86.67,86.69,86.66,86.67,53629.0,79.6015,79.6199,79.5923,79.6015,53629.0
2021-06-09 14:45:00,86.67,86.69,86.65,86.66,56464.0,79.6015,79.6199,79.5831,79.5923,56464.0
2021-06-09 14:50:00,86.66,86.68,86.62,86.64,69640.0,79.5923,79.6107,79.5556,79.574,69640.0
2021-06-09 14:55:00,86.65,86.67,86.6,86.62,48728.0,79.5831,79.6015,79.5372,79.5556,48728.0
2021-06-09 15:00:00,86.62,86.63,86.58,86.59,78608.0,79.5556,79.5648,79.5188,79.528,78608.0
2021-06-09 15:05:00,86.59,86.63,86.59,86.62,86614.0,79.528,79.5648,79.528,79.5556,86614.0
2021-06-09 15:10:00,86.62,86.65,86.6,86.6,58199.0,79.5556,79.5831,79.5372,79.5372,58199.0
2021-06-09 15:15:00,86.59,86.6,86.51,86.52,79797.0,79.528,79.5372,79.4546,79.4637,79797.0
2021-06-09 15:20:00,86.52,86.57,86.51,86.56,72650.0,79.4637,79.5097,79.4546,79.5005,72650.0
2021-06-09 15:25:00,86.56,86.57,86.52,86.53,101185.0,79.5005,79.5097,79.4637,79.4729,101185.0
2021-06-09 15:30:00,86.52,86.59,86.48,86.59,94090.0,79.4637,79.528,79.427,79.528,94090.0
2021-06-09 15:35:00,86.59,86.59,86.53,86.54,68641.0,79.528,79.528,79.4729,79.4821,68641.0
2021-06-09 15:40:00,86.53,86.54,86.46,86.47,124945.0,79.4729,79.4821,79.4086,79.4178,124945.0
2021-06-09 15:45:00,86.47,86.52,86.46,86.48,106651.0,79.4178,79.4637,79.4086,79.427,106651.0
2021-06-09 15:50:00,86.47,86.48,86.41,86.42,276631.0,79.4178,79.427,79.3627,79.3719,276631.0
2021-06-09 15:55:00,86.41,86.43,86.3,86.32,484049.0,79.3627,79.3811,79.2617,79.2801,484049.0
2021-06-10 09:30:00,87.04,87.1,86.92,87.05,182921.0,79.9413,79.9964,79.8311,79.9505,182921.0
2021-06-10 09:35:00,87.04,87.08,86.95,86.96,93555.0,79.9413,79.9781,79.8587,79.8679,93555.0
2021-06-10 09:40:00,86.97,87.05,86.83,86.86,123356.0,79.877,79.9505,79.7485,79.776,123356.0
2021-06-10 09:45:00,86.86,86.92,86.8,86.81,141997.0,79.776,79.8311,79.7209,79.7301,141997.0
2021-06-10 09:50:00,86.81,86.85,86.72,86.72,144358.0,79.7301,79.7668,79.6474,79.6474,144358.0
2021-06-10 09:55:00,86.72,86.72,86.62,86.64,64622.0,79.6474,79.6474,79.5556,79.574,64622.0
2021-06-10 10:00:00,86.65,86.7,86.58,86.7,240113.0,79.5831,79.6291,79.5188,79.6291,240113.0
2021-06-10 10:05:00,86.7,86.73,86.53,86.55,46351.0,79.6291,79.6566,79.4729,79.4913,46351.0
2021-06-10 10:10:00,86.55,86.55,86.41,86.48,39399.0,79.4913,79.4913,79.3627,79.427,39399.0
2021-06-10 10:15:00,86.5,86.54,86.42,86.45,60870.0,79.4454,79.4821,79.3719,79.3995,60870.0
2021-06-10 10:20:00,86.45,86.54,86.42,86.46,54745.0,79.3995,79.4821,79.3719,79.4086,54745.0
2021-06-10 10:25:00,86.47,86.54,86.45,86.48,45914.0,79.4178,79.4821,79.3995,79.427,45914.0
2021-06-10 10:30:00,86.47,86.48,86.36,86.42,51728.0,79.4178,79.427,79.3168,79.3719,51728.0
2021-06-10 10:35:00,86.41,86.45,86.27,86.28,58907.0,79.3627,79.3995,79.2341,79.2433,58907.0
2021-06-10 10:40:00,86.27,86.29,86.21,86.29,70151.0,79.2341,79.2525,79.179,79.2525,70151.0
2021-06-10 10:45:00,86.29,86.31,86.24,86.26,78289.0,79.2525,79.2709,79.2066,79.2249,78289.0
2021-06-10 10:50:00,86.26,86.31,86.13,86.13,88960.0,79.2249,79.2709,79.1055,79.1055,88960.0
2021-06-10 10:55:00,86.12,86.23,86.09,86.2,49489.0,79.0964,79.1974,79.0688,79.1698,49489.0
2021-06-10 11:00:00,86.2,86.24,86.16,86.22,43726.0,79.1698,79.2066,79.1331,79.1882,43726.0
2021-06-10 11:05:00,86.22,86.34,86.18,86.33,40576.0,79.1882,79.2984,79.1515,79.2892,40576.0
2021-06-10 11:10:00,86.34,86.36,86.28,86.3,48052.0,79.2984,79.3168,79.2433,79.2617,48052.0
2021-06-10 11:15:00,86.3,86.34,86.28,86.32,17622.0,79.2617,79.2984,79.2433,79.2801,17622.0
2021-06-10 11:20:00,86.31,86.33,86.27,86.33,25492.0,79.2709,79.2892,79.2341,79.2892,25492.0
2021-06-10 11:25:00,86.34,86.36,86.28,86.3,27535.0,79.2984,79.3168,79.2433,79.2617,27535.0
2021-06-10 11:30:00,86.3,86.3,86.23,86.27,40085.0,79.2617,79.2617,79.1974,79.2341,40085.0
2021-06-10 11:35:00,86.28,86.33,86.26,86.28,35704.0,79.2433,79.2892,79.2249,79.2433,35704.0
2021-06-10 11:40:00,86.27,86.28,86.21,86.25,69539.0,79.2341,79.2433,79.179,79.2158,69539.0
2021-06-10 11:45:00,86.26,86.32,86.26,86.31,21744.0,79.2249,79.2801,79.2249,79.2709,21744.0
2021-06-10 11:50:00,86.31,86.32,86.25,86.26,24374.0,79.2709,79.2801,79.2158,79.2249,24374.0
2021-06-10 11:55:00,86.26,86.31,86.23,86.31,12150.0,79.2249,79.2709,79.1974,79.2709,12150.0
2021-06-10 12:00:00,86.32,86.37,86.31,86.33,14082.0,79.2801,79.326,79.2709,79.2892,14082.0
2021-06-10 12:05:00,86.35,86.36,86.23,86.28,27021.0,79.3076,79.3168,79.1974,79.2433,27021.0
2021-06-10 12:10:00,86.28,86.3,86.19,86.22,47043.0,79.2433,79.2617,79.1607,79.1882,47043.0
2021-06-10 12:15:00,86.24,86.28,86.24,86.26,20285.0,79.2066,79.2433,79.2066,79.2249,20285.0
2021-06-10 12:20:00,86.25,86.26,86.2,86.22,10229.0,79.2158,79.2249,79.1698,79.1882,10229.0
2021-06-10 12:25:00,86.22,86.25,86.22,86.25,11537.0,79.1882,79.2158,79.1882,79.2158,11537.0
2021-06-10 12:30:00,86.25,86.32,86.25,86.32,20349.0,79.2158,79.2801,79.2158,79.2801,20349.0
2021-06-10 12:35:00,86.34,86.42,86.34,86.41,20060.0,79.2984,79.3719,79.2984,79.3627,20060.0
2021-06-10 12:40:00,86.4,86.41,86.36,86.37,20183.0,79.3535,79.3627,79.3168,79.326,20183.0
2021-06-10 12:45:00,86.37,86.39,86.34,86.38,35632.0,79.326,79.3443,79.2984,79.3352,35632.0
2021-06-10 12:50:00,86.39,86.4,86.37,86.4,27264.0,79.3443,79.3535,79.326,79.3535,27264.0
2021-06-10 12:55:00,86.38,86.4,86.37,86.4,50409.0,79.3352,79.3535,79.326,79.3535,50409.0
2021-06-10 13:00:00,86.39,86.4,86.35,86.37,129382.0,79.3443,79.3535,79.3076,79.326,129382.0
2021-06-10 13:05:00,86.36,86.43,86.36,86.39,72609.0,79.3168,79.3811,79.3168,79.3443,72609.0
2021-06-10 13:10:00,86.39,86.4,86.34,86.34,21946.0,79.3443,79.3535,79.2984,79.2984,21946.0
2021-06-10 13:15:00,86.35,86.36,86.31,86.34,15703.0,79.3076,79.3168,79.2709,79.2984,15703.0
2021-06-10 13:20:00,86.34,86.37,86.3,86.31,33311.0,79.2984,79.326,79.2617,79.2709,33311.0
2021-06-10 13:25:00,86.32,86.32,86.25,86.27,41456.0,79.2801,79.2801,79.2158,79.2341,41456.0
2021-06-10 13:30:00,86.26,86.31,86.24,86.29,29341.0,79.2249,79.2709,79.2066,79.2525,29341.0
2021-06-10 13:35:00,86.29,86.32,86.29,86.32,20601.0,79.2525,79.2801,79.2525,79.2801,20601.0
2021-06-10 13:40:00,86.32,86.34,86.3,86.31,29181.0,79.2801,79.2984,79.2617,79.2709,29181.0
2021-06-10 13:45:00,86.31,86.34,86.3,86.3,214778.0,79.2709,79.2984,79.2617,79.2617,214778.0
2021-06-10 13:50:00,86.31,86.31,86.24,86.28,27525.0,79.2709,79.2709,79.2066,79.2433,27525.0
2021-06-10 13:55:00,86.28,86.3,86.25,86.26,18973.0,79.2433,79.2617,79.2158,79.2249,18973.0
2021-06-10 14:00:00,86.26,86.26,86.2,86.22,35988.0,79.2249,79.2249,79.1698,79.1882,35988.0
2021-06-10 14:05:00,86.21,86.23,86.2,86.21,27381.0,79.179,79.1974,79.1698,79.179,27381.0
2021-06-10 14:10:00,86.21,86.21,86.17,86.19,23258.0,79.179,79.179,79.1423,79.1607,23258.0
2021-06-10 14:15:00,86.2,86.22,86.19,86.22,15618.0,79.1698,79.1882,79.1607,79.1882,15618.0
2021-06-10 14:20:00,86.22,86.23,86.18,86.18,15893.0,79.1882,79.1974,79.1515,79.1515,15893.0
2021-06-10 14:25:00,86.19,86.19,86.12,86.14,21306.0,79.1607,79.1607,79.0964,79.1147,21306.0
2021-06-10 14:30:00,86.15,86.16,86.11,86.12,19569.0,79.1239,79.1331,79.0872,79.0964,19569.0
2021-06-10 14:35:00,86.12,86.12,86.05,86.06,87195.0,79.0964,79.0964,79.0321,79.0413,87195.0
2021-06-10 14:40:00,86.06,86.1,86.05,86.08,46067.0,79.0413,79.078,79.0321,79.0596,46067.0
2021-06-10 14:45:00,86.07,86.08,86.02,86.08,57285.0,79.0504,79.0596,79.0045,79.0596,57285.0
2021-06-10 14:50:00,86.08,86.12,86.07,86.09,59129.0,79.0596,79.0964,79.0504,79.0688,59129.0
2021-06-10 14:55:00,86.09,86.11,86.05,86.05,37303.0,79.0688,79.0872,79.0321,79.0321,37303.0
2021-06-10 15:00:00,86.05,86.05,86.0,86.0,72568.0,79.0321,79.0321,78.9862,78.9862,72568.0
2021-06-10 15:05:00,86.01,86.01,85.97,85.98,193403.0,78.9953,78.9953,78.9586,78.9678,193403.0
2021-06-10 15:10:00,85.98,86.02,85.97,86.01,59826.0,78.9678,79.0045,78.9586,78.9953,59826.0
2021-06-10 15:15:00,86.01,86.06,85.99,86.03,58059.0,78.9953,79.0413,78.977,79.0137,58059.0
2021-06-10 15:20:00,86.03,86.04,85.95,85.97,97685.0,79.0137,79.0229,78.9402,78.9586,97685.0
2021-06-10 15:25:00,85.97,85.97,85.92,85.92,43139.0,78.9586,78.9586,78.9127,78.9127,43139.0
2021-06-10 15:30:00,85.92,85.96,85.88,85.93,137775.0,78.9127,78.9494,78.8759,78.9219,137775.0
2021-06-10 15:35:00,85.92,85.99,85.88,85.95,123598.0,78.9127,78.977,78.8759,78.9402,123598.0
2021-06-10 15:40:00,85.95,85.96,85.88,85.9,188882.0,78.9402,78.9494,78.8759,78.8943,188882.0
2021-06-10 15:45:00,85.9,85.91,85.82,85.82,322836.0,78.8943,78.9035,78.8208,78.8208,322836.0
2021-06-10 15:50:00,85.83,85.92,85.82,85.84,272098.0,78.83,78.9127,78.8208,78.8392,272098.0
2021-06-10 15:55:00,85.84,85.86,85.79,85.81,524028.0,78.8392,78.8576,78.7933,78.8116,524028.0
2021-06-11 09:30:00,86.32,86.7,86.29,86.63,219223.0,79.2801,79.6291,79.2525,79.5648,219223.0
2021-06-11 09:35:00,86.65,86.73,86.55,86.64,163174.0,79.5831,79.6566,79.4913,79.574,163174.0
2021-06-11 09:40:00,86.64,86.7,86.54,86.61,162366.0,79.574,79.6291,79.4821,79.5464,162366.0
2021-06-11 09:45:00,86.6,86.6,86.46,86.47,109556.0,79.5372,79.5372,79.4086,79.4178,109556.0
2021-06-11 09:50:00,86.46,86.48,86.37,86.38,63167.0,79.4086,79.427,79.326,79.3352,63167.0
2021-06-11 09:55:00,86.37,86.45,86.32,86.34,83046.0,79.326,79.3995,79.2801,79.2984,83046.0
2021-06-11 10:00:00,86.33,86.39,86.28,86.36,90017.0,79.2892,79.3443,79.2433,79.3168,90017.0
2021-06-11 10:05:00,86.36,86.36,86.22,86.24,52597.0,79.3168,79.3168,79.1882,79.2066,52597.0
2021-06-11 10:10:00,86.24,86.26,86.17,86.19,46126.0,79.2066,79.2249,79.1423,79.1607,46126.0
2021-06-11 10:15:00,86.17,86.2,86.12,86.16,60621.0,79.1423,79.1698,79.0964,79.1331,60621.0
2021-06-11 10:20:00,86.15,86.15,86.04,86.09,52855.0,79.1239,79.1239,79.0229,79.0688,52855.0
2021-06-11 10:25:00,86.09,86.11,86.06,86.07,29882.0,79.0688,79.0872,79.0413,79.0504,29882.0
2021-06-11 10:30:00,86.07,86.09,86.03,86.03,26345.0,79.0504,79.0688,79.0137,79.0137,26345.0
2021-06-11 10:35:00,86.03,86.09,85.97,85.99,81668.0,79.0137,79.0688,78.9586,78.977,81668.0
2021-06-11 10:40:00,85.98,86.06,85.98,86.02,44910.0,78.9678,79.0413,78.9678,79.0045,44910.0
2021-06-11 10:45:00,86.02,86.08,85.97,86.0,36044.0,79.0045,79.0596,78.9586,78.9862,36044.0
2021-06-11 10:50:00,85.99,86.02,85.9,85.94,32926.0,78.977,79.0045,78.8943,78.931,32926.0
2021-06-11 10:55:00,85.95,85.98,85.94,85.94,35929.0,78.9402,78.9678,78.931,78.931,35929.0
2021-06-11 11:00:00,85.94,86.01,85.9,85.98,39573.0,78.931,78.9953,78.8943,78.9678,39573.0
2021-06-11 11:05:00,85.98,85.99,85.94,85.97,45256.0,78.9678,78.977,78.931,78.9586,45256.0
2021-06-11 11:10:00,85.96,85.97,85.93,85.96,20904.0,78.9494,78.9586,78.9219,78.9494,20904.0
2021-06-11 11:15:00,85.96,85.99,85.87,85.87,21447.0,78.9494,78.977,78.8668,78.8668,21447.0
2021-06-11 11:20:00,85.86,85.87,85.83,85.84,37133.0,78.8576,78.8668,78.83,78.8392,37133.0
2021-06-11 11:25:00,85.84,85.88,85.82,85.87,100965.0,78.8392,78.8759,78.8208,78.8668,100965.0
2021-06-11 11:30:00,85.86,85.92,85.85,85.89,73640.0,78.8576,78.9127,78.8484,78.8851,73640.0
2021-06-11 11:35:00,85.89,85.89,85.86,85.88,32967.0,78.8851,78.8851,78.8576,78.8759,32967.0
2021-06-11 11:40:00,85.88,85.9,85.86,85.87,47680.0,78.8759,78.8943,78.8576,78.8668,47680.0
2021-06-11 11:45:00,85.87,85.93,85.87,85.93,38374.0,78.8668,78.9219,78.8668,78.9219,38374.0
2021-06-11 11:50:00,85.93,85.94,85.89,85.89,16029.0,78.9219,78.931,78.8851,78.8851,16029.0
2021-06-11 11:55:00,85.9,85.9,85.83,85.86,46095.0,78.8943,78.8943,78.83,78.8576,46095.0
2021-06-11 12:00:00,85.86,85.89,85.84,85.85,38265.0,78.8576,78.8851,78.8392,78.8484,38265.0
2021-06-11 12:05:00,85.86,85.87,85.79,85.79,18705.0,78.8576,78.8668,78.7933,78.7933,18705.0
2021-06-11 12:10:00,85.8,85.8,85.71,85.75,28487.0,78.8025,78.8025,78.7198,78.7565,28487.0
2021-06-11 12:15:00,85.75,85.77,85.71,85.73,26469.0,78.7565,78.7749,78.7198,78.7382,26469.0
2021-06-11 12:20:00,85.71,85.75,85.69,85.71,34497.0,78.7198,78.7565,78.7014,78.7198,34497.0
2021-06-11 12:25:00,85.71,85.73,85.66,85.68,27754.0,78.7198,78.7382,78.6739,78.6922,27754.0
2021-06-11 12:30:00,85.68,85.76,85.67,85.76,23676.0,78.6922,78.7657,78.6831,78.7657,23676.0
2021-06-11 12:35:00,85.75,85.75,85.68,85.7,16993.0,78.7565,78.7565,78.6922,78.7106,16993.0
2021-06-11 12:40:00,85.71,85.75,85.69,85.75,22819.0,78.7198,78.7565,78.7014,78.7565,22819.0
2021-06-11 12:45:00,85.74,85.78,85.74,85.77,16917.0,78.7474,78.7841,78.7474,78.7749,16917.0
2021-06-11 12:50:00,85.77,85.78,85.75,85.77,14750.0,78.7749,78.7841,78.7565,78.7749,14750.0
2021-06-11 12:55:00,85.77,85.81,85.75,85.8,16884.0,78.7749,78.8116,78.7565,78.8025,16884.0
2021-06-11 13:00:00,85.81,85.82,85.78,85.78,38244.0,78.8116,78.8208,78.7841,78.7841,38244.0
2021-06-11 13:05:00,85.79,85.84,85.78,85.84,17716.0,78.7933,78.8392,78.7841,78.8392,17716.0
2021-06-11 13:10:00,85.83,85.93,85.83,85.92,17104.0,78.83,78.9219,78.83,78.9127,17104.0
2021-06-11 13:15:00,85.92,85.96,85.9,85.95,13011.0,78.9127,78.9494,78.8943,78.9402,13011.0
2021-06-11 13:20:00,85.96,85.98,85.96,85.97,14674.0,78.9494,78.9678,78.9494,78.9586,14674.0
2021-06-11 13:25:00,85.97,85.97,85.92,85.96,18580.0,78.9586,78.9586,78.9127,78.9494,18580.0
2021-06-11 13:30:00,85.96,85.99,85.95,85.96,26217.0,78.9494,78.977,78.9402,78.9494,26217.0
2021-06-11 13:35:00,85.96,85.96,85.92,85.93,15682.0,78.9494,78.9494,78.9127,78.9219,15682.0
2021-06-11 13:40:00,85.94,85.96,85.92,85.95,22620.0,78.931,78.9494,78.9127,78.9402,22620.0
2021-06-11 13:45:00,85.96,86.01,85.96,86.01,33612.0,78.9494,78.9953,78.9494,78.9953,33612.0
2021-06-11 13:50:00,86.01,86.04,85.99,86.03,18268.0,78.9953,79.0229,78.977,79.0137,18268.0
2021-06-11 13:55:00,86.04,86.04,85.98,86.0,21978.0,79.0229,79.0229,78.9678,78.9862,21978.0
2021-06-11 14:00:00,85.99,86.02,85.97,85.98,36931.0,78.977,79.0045,78.9586,78.9678,36931.0
2021-06-11 14:05:00,85.99,86.01,85.98,86.01,20357.0,78.977,78.9953,78.9678,78.9953,20357.0
2021-06-11 14:10:00,86.01,86.02,85.99,86.01,12528.0,78.9953,79.0045,78.977,78.9953,12528.0
2021-06-11 14:15:00,86.01,86.02,85.96,85.98,20112.0,78.9953,79.0045,78.9494,78.9678,20112.0
2021-06-11 14:20:00,85.97,85.99,85.96,85.97,35684.0,78.9586,78.977,78.9494,78.9586,35684.0
2021-06-11 14:25:00,85.97,86.01,85.97,86.0,95311.0,78.9586,78.9953,78.9586,78.9862,95311.0
2021-06-11 14:30:00,86.0,86.03,86.0,86.03,22525.0,78.9862,79.0137,78.9862,79.0137,22525.0
2021-06-11 14:35:00,86.02,86.03,86.0,86.02,39411.0,79.0045,79.0137,78.9862,79.0045,39411.0
2021-06-11 14:40:00,86.01,86.01,85.96,85.97,30668.0,78.9953,78.9953,78.9494,78.9586,30668.0
2021-06-11 14:45:00,85.97,86.01,85.97,86.01,32893.0,78.9586,78.9953,78.9586,78.9953,32893.0
2021-06-11 14:50:00,86.01,86.02,85.97,86.02,60126.0,78.9953,79.0045,78.9586,79.0045,60126.0
2021-06-11 14:55:00,86.02,86.05,86.0,86.05,25468.0,79.0045,79.0321,78.9862,79.0321,25468.0
2021-06-11 15:00:00,86.04,86.09,86.03,86.09,24644.0,79.0229,79.0688,79.0137,79.0688,24644.0
2021-06-11 15:05:00,86.08,86.09,86.05,86.08,43129.0,79.0596,79.0688,79.0321,79.0596,43129.0
2021-06-11 15:10:00,86.07,86.11,86.06,86.08,98284.0,79.0504,79.0872,79.0413,79.0596,98284.0
2021-06-11 15:15:00,86.09,86.1,86.05,86.09,80174.0,79.0688,79.078,79.0321,79.0688,80174.0
2021-06-11 15:20:00,86.09,86.09,86.03,86.04,53094.0,79.0688,79.0688,79.0137,79.0229,53094.0
2021-06-11 15:25:00,86.04,86.05,86.01,86.03,36621.0,79.0229,79.0321,78.9953,79.0137,36621.0
2021-06-11 15:30:00,86.02,86.05,86.01,86.03,61140.0,79.0045,79.0321,78.9953,79.0137,61140.0
2021-06-11 15:35:00,86.03,86.07,86.03,86.04,76442.0,79.0137,79.0504,79.0137,79.0229,76442.0
2021-06-11 15:40:00,86.04,86.07,85.97,86.07,97441.0,79.0229,79.0504,78.9586,79.0504,97441.0
2021-06-11 15:45:00,86.06,86.09,86.05,86.05,57073.0,79.0413,79.0688,79.0321,79.0321,57073.0
2021-06-11 15:50:00,86.06,86.13,86.04,86.07,122273.0,79.0413,79.1055,79.0229,79.0504,122273.0
2021-06-11 15:55:00,86.06,86.13,86.03,86.12,262679.0,79.0413,79.1055,79.0137,79.0964,262679.0
2021-06-14 09:30:00,85.88,86.09,85.75,85.77,166286.0,78.8759,79.0688,78.7565,78.7749,166286.0
2021-06-14 09:35:00,85.79,85.86,85.59,85.61,82334.0,78.7933,78.8576,78.6096,78.628,82334.0
2021-06-14 09:40:00,85.62,85.64,85.54,85.57,99735.0,78.6371,78.6555,78.5637,78.5912,99735.0
2021-06-14 09:45:00,85.56,85.56,85.41,85.41,123790.0,78.582,78.582,78.4443,78.4443,123790.0
2021-06-14 09:50:00,85.41,85.46,85.36,85.41,119281.0,78.4443,78.4902,78.3983,78.4443,119281.0
2021-06-14 09:55:00,85.41,85.46,85.32,85.35,86901.0,78.4443,78.4902,78.3616,78.3892,86901.0
2021-06-14 10:00:00,85.34,85.44,85.28,85.43,140272.0,78.38,78.4718,78.3249,78.4626,140272.0
2021-06-14 10:05:00,85.44,85.44,85.31,85.32,74024.0,78.4718,78.4718,78.3524,78.3616,74024.0
2021-06-14 10:10:00,85.31,85.32,85.19,85.22,172458.0,78.3524,78.3616,78.2422,78.2698,172458.0
2021-06-14 10:15:00,85.22,85.33,85.2,85.28,53596.0,78.2698,78.3708,78.2514,78.3249,53596.0
2021-06-14 10:20:00,85.29,85.35,85.27,85.3,73584.0,78.3341,78.3892,78.3157,78.3432,73584.0
2021-06-14 10:25:00,85.29,85.3,85.22,85.24,37982.0,78.3341,78.3432,78.2698,78.2881,37982.0
2021-06-14 10:30:00,85.22,85.28,85.2,85.28,37999.0,78.2698,78.3249,78.2514,78.3249,37999.0
2021-06-14 10:35:00,85.28,85.39,85.21,85.39,122826.0,78.3249,78.4259,78.2606,78.4259,122826.0
2021-06-14 10:40:00,85.39,85.4,85.31,85.36,71335.0,78.4259,78.4351,78.3524,78.3983,71335.0
2021-06-14 10:45:00,85.34,85.36,85.28,85.29,62936.0,78.38,78.3983,78.3249,78.3341,62936.0
2021-06-14 10:50:00,85.3,85.39,85.29,85.37,37348.0,78.3432,78.4259,78.3341,78.4075,37348.0
2021-06-14 10:55:00,85.38,85.42,85.36,85.38,85583.0,78.4167,78.4535,78.3983,78.4167,85583.0
2021-06-14 11:00:00,85.39,85.54,85.38,85.52,67778.0,78.4259,78.5637,78.4167,78.5453,67778.0
2021-06-14 11:05:00,85.52,85.53,85.38,85.39,47732.0,78.5453,78.5545,78.4167,78.4259,47732.0
2021-06-14 11:10:00,85.39,85.39,85.27,85.28,129990.0,78.4259,78.4259,78.3157,78.3249,129990.0
2021-06-14 11:15:00,85.28,85.28,85.21,85.22,34503.0,78.3249,78.3249,78.2606,78.2698,34503.0
2021-06-14 11:20:00,85.22,85.23,85.11,85.15,46615.0,78.2698,78.2789,78.1687,78.2055,46615.0
2021-06-14 11:25:00,85.14,85.18,85.1,85.12,45611.0,78.1963,78.233,78.1596,78.1779,45611.0
2021-06-14 11:30:00,85.13,85.16,85.01,85.04,77614.0,78.1871,78.2147,78.0769,78.1044,77614.0
2021-06-14 11:35:00,85.04,85.1,84.99,85.03,62341.0,78.1044,78.1596,78.0585,78.0953,62341.0
2021-06-14 11:40:00,85.03,85.09,85.01,85.05,75555.0,78.0953,78.1504,78.0769,78.1136,75555.0
2021-06-14 11:45:00,85.05,85.11,85.04,85.1,33407.0,78.1136,78.1687,78.1044,78.1596,33407.0
2021-06-14 11:50:00,85.08,85.1,85.03,85.03,35062.0,78.1412,78.1596,78.0953,78.0953,35062.0
2021-06-14 11:55:00,85.04,85.05,85.01,85.03,32005.0,78.1044,78.1136,78.0769,78.0953,32005.0
2021-06-14 12:00:00,85.02,85.04,84.97,85.0,75691.0,78.0861,78.1044,78.0402,78.0677,75691.0
2021-06-14 12:05:00,84.99,85.04,84.98,85.03,60179.0,78.0585,78.1044,78.0493,78.0953,60179.0
2021-06-14 12:10:00,85.03,85.08,85.02,85.06,46910.0,78.0953,78.1412,78.0861,78.1228,46910.0
2021-06-14 12:15:00,85.06,85.08,85.02,85.07,31054.0,78.1228,78.1412,78.0861,78.132,31054.0
2021-06-14 12:20:00,85.06,85.06,85.0,85.0,20582.0,78.1228,78.1228,78.0677,78.0677,20582.0
2021-06-14 12:25:00,85.0,85.01,84.97,84.99,27923.0,78.0677,78.0769,78.0402,78.0585,27923.0
2021-06-14 12:30:00,84.98,85.02,84.97,85.0,38157.0,78.0493,78.0861,78.0402,78.0677,38157.0
2021-06-14 12:35:00,85.0,85.02,84.98,85.0,30814.0,78.0677,78.0861,78.0493,78.0677,30814.0
2021-06-14 12:40:00,84.99,85.01,84.9,84.91,28574.0,78.0585,78.0769,77.9759,77.985,28574.0
2021-06-14 12:45:00,84.91,84.95,84.86,84.86,74511.0,77.985,78.0218,77.9391,77.9391,74511.0
2021-06-14 12:50:00,84.86,84.87,84.78,84.79,63862.0,77.9391,77.9483,77.8656,77.8748,63862.0
2021-06-14 12:55:00,84.79,84.81,84.77,84.79,36671.0,77.8748,77.8932,77.8565,77.8748,36671.0
2021-06-14 13:00:00,84.78,84.81,84.76,84.8,65407.0,77.8656,77.8932,77.8473,77.884,65407.0
2021-06-14 13:05:00,84.8,84.8,84.76,84.77,36327.0,77.884,77.884,77.8473,77.8565,36327.0
2021-06-14 13:10:00,84.76,84.8,84.76,84.79,29176.0,77.8473,77.884,77.8473,77.8748,29176.0
2021-06-14 13:15:00,84.79,84.83,84.76,84.81,25364.0,77.8748,77.9116,77.8473,77.8932,25364.0
2021-06-14 13:20:00,84.81,84.86,84.77,84.82,40825.0,77.8932,77.9391,77.8565,77.9024,40825.0
2021-06-14 13:25:00,84.83,84.86,84.79,84.84,19576.0,77.9116,77.9391,77.8748,77.9208,19576.0
2021-06-14 13:30:00,84.84,84.85,84.8,84.81,18898.0,77.9208,77.9299,77.884,77.8932,18898.0
2021-06-14 13:35:00,84.81,84.82,84.79,84.81,16679.0,77.8932,77.9024,77.8748,77.8932,16679.0
2021-06-14 13:40:00,84.81,84.83,84.77,84.79,28490.0,77.8932,77.9116,77.8565,77.8748,28490.0
2021-06-14 13:45:00,84.78,84.79,84.74,84.77,56702.0,77.8656,77.8748,77.8289,77.8565,56702.0
2021-06-14 13:50:00,84.77,84.79,84.75,84.77,25607.0,77.8565,77.8748,77.8381,77.8565,25607.0
2021-06-14 13:55:00,84.76,84.76,84.67,84.67,31178.0,77.8473,77.8473,77.7646,77.7646,31178.0
2021-06-14 14:00:00,84.67,84.69,84.64,84.69,109113.0,77.7646,77.783,77.7371,77.783,109113.0
2021-06-14 14:05:00,84.69,84.69,84.64,84.67,23713.0,77.783,77.783,77.7371,77.7646,23713.0
2021-06-14 14:10:00,84.67,84.71,84.65,84.66,31769.0,77.7646,77.8014,77.7463,77.7554,31769.0
2021-06-14 14:15:00,84.65,84.67,84.62,84.65,41822.0,77.7463,77.7646,77.7187,77.7463,41822.0
2021-06-14 14:20:00,84.64,84.71,84.63,84.7,26786.0,77.7371,77.8014,77.7279,77.7922,26786.0
2021-06-14 14:25:00,84.7,84.72,84.6,84.7,470367.0,77.7922,77.8105,77.7003,77.7922,470367.0
2021-06-14 14:30:00,84.7,84.72,84.68,84.71,63808.0,77.7922,77.8105,77.7738,77.8014,63808.0
2021-06-14 14:35:00,84.7,84.74,84.69,84.73,42828.0,77.7922,77.8289,77.783,77.8197,42828.0
2021-06-14 14:40:00,84.73,84.76,84.71,84.76,52337.0,77.8197,77.8473,77.8014,77.8473,52337.0
2021-06-14 14:45:00,84.75,84.82,84.74,84.81,47469.0,77.8381,77.9024,77.8289,77.8932,47469.0
2021-06-14 14:50:00,84.81,84.84,84.8,84.83,41772.0,77.8932,77.9208,77.884,77.9116,41772.0
2021-06-14 14:55:00,84.82,84.85,84.81,84.84,36330.0,77.9024,77.9299,77.8932,77.9208,36330.0
2021-06-14 15:00:00,84.83,84.89,84.83,84.89,103467.0,77.9116,77.9667,77.9116,77.9667,103467.0
2021-06-14 15:05:00,84.88,84.92,84.87,84.9,42488.0,77.9575,77.9942,77.9483,77.9759,42488.0
2021-06-14 15:10:00,84.91,84.94,84.88,84.93,66481.0,77.985,78.0126,77.9575,78.0034,66481.0
2021-06-14 15:15:00,84.92,84.93,84.88,84.89,59587.0,77.9942,78.0034,77.9575,77.9667,59587.0
2021-06-14 15:20:00,84.89,84.97,84.87,84.96,56697.0,77.9667,78.0402,77.9483,78.031,56697.0
2021-06-14 15:25:00,84.96,84.96,84.91,84.94,68075.0,78.031,78.031,77.985,78.0126,68075.0
2021-06-14 15:30:00,84.94,84.98,84.92,84.96,91954.0,78.0126,78.0493,77.9942,78.031,91954.0
2021-06-14 15:35:00,84.96,85.03,84.95,85.02,72912.0,78.031,78.0953,78.0218,78.0861,72912.0
2021-06-14 15:40:00,85.02,85.08,85.0,85.06,133562.0,78.0861,78.1412,78.0677,78.1228,133562.0
2021-06-14 15:45:00,85.05,85.06,85.02,85.02,92527.0,78.1136,78.1228,78.0861,78.0861,92527.0
2021-06-14 15:50:00,85.03,85.09,84.99,85.05,259326.0,78.0953,78.1504,78.0585,78.1136,259326.0
2021-06-14 15:55:00,85.05,85.08,85.01,85.07,306879.0,78.1136,78.1412,78.0769,78.132,306879.0
2021-06-15 09:30:00,85.19,85.23,84.93,85.03,172510.0,78.2422,78.2789,78.0034,78.0953,172510.0
2021-06-15 09:35:00,85.02,85.1,84.87,84.89,114495.0,78.0861,78.1596,77.9483,77.9667,114495.0
2021-06-15 09:40:00,84.89,84.91,84.7,84.71,126874.0,77.9667,77.985,77.7922,77.8014,126874.0
2021-06-15 09:45:00,84.71,84.76,84.64,84.65,126068.0,77.8014,77.8473,77.7371,77.7463,126068.0
2021-06-15 09:50:00,84.65,84.65,84.56,84.59,131087.0,77.7463,77.7463,77.6636,77.6911,131087.0
2021-06-15 09:55:00,84.58,84.74,84.54,84.71,121196.0,77.682,77.8289,77.6452,77.8014,121196.0
2021-06-15 10:00:00,84.72,84.79,84.65,84.65,67985.0,77.8105,77.8748,77.7463,77.7463,67985.0
2021-06-15 10:05:00,84.65,84.68,84.56,84.57,51357.0,77.7463,77.7738,77.6636,77.6728,51357.0
2021-06-15 10:10:00,84.57,84.62,84.51,84.53,78876.0,77.6728,77.7187,77.6177,77.636,78876.0
2021-06-15 10:15:00,84.53,84.63,84.53,84.54,43568.0,77.636,77.7279,77.636,77.6452,43568.0
2021-06-15 10:20:00,84.54,84.57,84.5,84.56,47954.0,77.6452,77.6728,77.6085,77.6636,47954.0
2021-06-15 10:25:00,84.55,84.58,84.45,84.52,58145.0,77.6544,77.682,77.5626,77.6269,58145.0
2021-06-15 10:30:00,84.53,84.53,84.42,84.44,80578.0,77.636,77.636,77.535,77.5534,80578.0
2021-06-15 10:35:00,84.44,84.48,84.39,84.47,58527.0,77.5534,77.5901,77.5075,77.5809,58527.0
2021-06-15 10:40:00,84.46,84.57,84.44,84.56,54806.0,77.5717,77.6728,77.5534,77.6636,54806.0
2021-06-15 10:45:00,84.57,84.57,84.45,84.52,98410.0,77.6728,77.6728,77.5626,77.6269,98410.0
2021-06-15 10:50:00,84.52,84.56,84.49,84.5,31540.0,77.6269,77.6636,77.5993,77.6085,31540.0
2021-06-15 10:55:00,84.51,84.56,84.5,84.55,73036.0,77.6177,77.6636,77.6085,77.6544,73036.0
2021-06-15 11:00:00,84.55,84.55,84.4,84.46,45880.0,77.6544,77.6544,77.5166,77.5717,45880.0
2021-06-15 11:05:00,84.47,84.49,84.45,84.46,32022.0,77.5809,77.5993,77.5626,77.5717,32022.0
2021-06-15 11:10:00,84.46,84.47,84.4,84.45,28913.0,77.5717,77.5809,77.5166,77.5626,28913.0
2021-06-15 11:15:00,84.45,84.55,84.45,84.55,98331.0,77.5626,77.6544,77.5626,77.6544,98331.0
2021-06-15 11:20:00,84.55,84.59,84.53,84.53,24642.0,77.6544,77.6911,77.636,77.636,24642.0
2021-06-15 11:25:00,84.53,84.57,84.49,84.55,46887.0,77.636,77.6728,77.5993,77.6544,46887.0
2021-06-15 11:30:00,84.56,84.56,84.43,84.45,37657.0,77.6636,77.6636,77.5442,77.5626,37657.0
2021-06-15 11:35:00,84.45,84.45,84.31,84.31,64070.0,77.5626,77.5626,77.434,77.434,64070.0
2021-06-15 11:40:00,84.32,84.4,84.31,84.38,51709.0,77.4432,77.5166,77.434,77.4983,51709.0
2021-06-15 11:45:00,84.37,84.4,84.36,84.39,39617.0,77.4891,77.5166,77.4799,77.5075,39617.0
2021-06-15 11:50:00,84.38,84.39,84.27,84.29,42038.0,77.4983,77.5075,77.3972,77.4156,42038.0
2021-06-15 11:55:00,84.3,84.33,84.28,84.31,80866.0,77.4248,77.4524,77.4064,77.434,80866.0
2021-06-15 12:00:00,84.31,84.35,84.29,84.3,154221.0,77.434,77.4707,77.4156,77.4248,154221.0
2021-06-15 12:05:00,84.29,84.35,84.29,84.34,88559.0,77.4156,77.4707,77.4156,77.4615,88559.0
2021-06-15 12:10:00,84.34,84.39,84.34,84.36,50954.0,77.4615,77.5075,77.4615,77.4799,50954.0
2021-06-15 12:15:00,84.35,84.41,84.35,84.41,42457.0,77.4707,77.5258,77.4707,77.5258,42457.0
2021-06-15 12:20:00,84.41,84.41,84.36,84.41,38993.0,77.5258,77.5258,77.4799,77.5258,38993.0
2021-06-15 12:25:00,84.41,84.41,84.34,84.38,40110.0,77.5258,77.5258,77.4615,77.4983,40110.0
2021-06-15 12:30:00,84.38,84.4,84.34,84.37,28658.0,77.4983,77.5166,77.4615,77.4891,28658.0
2021-06-15 12:35:00,84.36,84.37,84.32,84.35,34591.0,77.4799,77.4891,77.4432,77.4707,34591.0
2021-06-15 12:40:00,84.34,84.36,84.32,84.33,36090.0,77.4615,77.4799,77.4432,77.4524,36090.0
2021-06-15 12:45:00,84.34,84.4,84.32,84.37,33731.0,77.4615,77.5166,77.4432,77.4891,33731.0
2021-06-15 12:50:00,84.37,84.38,84.32,84.38,28045.0,77.4891,77.4983,77.4432,77.4983,28045.0
2021-06-15 12:55:00,84.38,84.42,84.37,84.42,41137.0,77.4983,77.535,77.4891,77.535,41137.0
2021-06-15 13:00:00,84.44,84.44,84.34,84.36,86821.0,77.5534,77.5534,77.4615,77.4799,86821.0
2021-06-15 13:05:00,84.36,84.48,84.34,84.42,40749.0,77.4799,77.5901,77.4615,77.535,40749.0
2021-06-15 13:10:00,84.43,84.47,84.39,84.46,37195.0,77.5442,77.5809,77.5075,77.5717,37195.0
2021-06-15 13:15:00,84.46,84.46,84.41,84.46,37399.0,77.5717,77.5717,77.5258,77.5717,37399.0
2021-06-15 13:20:00,84.46,84.51,84.43,84.46,20296.0,77.5717,77.6177,77.5442,77.5717,20296.0
2021-06-15 13:25:00,84.45,84.46,84.41,84.45,16429.0,77.5626,77.5717,77.5258,77.5626,16429.0
2021-06-15 13:30:00,84.45,84.58,84.45,84.55,142139.0,77.5626,77.682,77.5626,77.6544,142139.0
2021-06-15 13:35:00,84.54,84.62,84.54,84.62,84661.0,77.6452,77.7187,77.6452,77.7187,84661.0
2021-06-15 13:40:00,84.62,84.73,84.62,84.72,155006.0,77.7187,77.8197,77.7187,77.8105,155006.0
2021-06-15 13:45:00,84.72,84.82,84.71,84.81,177655.0,77.8105,77.9024,77.8014,77.8932,177655.0
2021-06-15 13:50:00,84.81,84.96,84.81,84.95,181204.0,77.8932,78.031,77.8932,78.0218,181204.0
2021-06-15 13:55:00,84.94,85.08,84.94,85.03,443758.0,78.0126,78.1412,78.0126,78.0953,443758.0
2021-06-15 14:00:00,85.03,85.1,85.01,85.07,443107.0,78.0953,78.1596,78.0769,78.132,443107.0
2021-06-15 14:05:00,85.07,85.07,84.99,84.99,194020.0,78.132,78.132,78.0585,78.0585,194020.0
2021-06-15 14:10:00,85.0,85.03,84.96,85.0,128692.0,78.0677,78.0953,78.031,78.0677,128692.0
2021-06-15 14:15:00,85.01,85.07,85.01,85.04,77527.0,78.0769,78.132,78.0769,78.1044,77527.0
2021-06-15 14:20:00,85.05,85.05,84.99,85.03,129949.0,78.1136,78.1136,78.0585,78.0953,129949.0
2021-06-15 14:25:00,85.04,85.09,85.01,85.08,160760.0,78.1044,78.1504,78.0769,78.1412,160760.0
2021-06-15 14:30:00,85.07,85.11,85.04,85.11,225753.0,78.132,78.1687,78.1044,78.1687,225753.0
2021-06-15 14:35:00,85.11,85.17,85.08,85.13,125395.0,78.1687,78.2238,78.1412,78.1871,125395.0
2021-06-15 14:40:00,85.13,85.18,85.12,85.14,164717.0,78.1871,78.233,78.1779,78.1963,164717.0
2021-06-15 14:45:00,85.15,85.2,85.12,85.19,155593.0,78.2055,78.2514,78.1779,78.2422,155593.0
2021-06-15 14:50:00,85.18,85.24,85.17,85.24,187698.0,78.233,78.2881,78.2238,78.2881,187698.0
2021-06-15 14:55:00,85.24,85.24,85.17,85.17,168099.0,78.2881,78.2881,78.2238,78.2238,168099.0
2021-06-15 15:00:00,85.16,85.17,85.07,85.07,111174.0,78.2147,78.2238,78.132,78.132,111174.0
2021-06-15 15:05:00,85.07,85.12,85.06,85.08,1786223.0,78.132,78.1779,78.1228,78.1412,1786223.0
2021-06-15 15:10:00,85.08,85.11,85.06,85.07,37098.0,78.1412,78.1687,78.1228,78.132,37098.0
2021-06-15 15:15:00,85.07,85.12,85.06,85.11,43412.0,78.132,78.1779,78.1228,78.1687,43412.0
2021-06-15 15:20:00,85.11,85.13,85.08,85.08,67113.0,78.1687,78.1871,78.1412,78.1412,67113.0
2021-06-15 15:25:00,85.09,85.11,85.03,85.09,112066.0,78.1504,78.1687,78.0953,78.1504,112066.0
2021-06-15 15:30:00,85.09,85.09,84.98,85.02,88976.0,78.1504,78.1504,78.0493,78.0861,88976.0
2021-06-15 15:35:00,85.02,85.08,84.97,85.08,102058.0,78.0861,78.1412,78.0402,78.1412,102058.0
2021-06-15 15:40:00,85.08,85.09,85.02,85.06,126620.0,78.1412,78.1504,78.0861,78.1228,126620.0
2021-06-15 15:45:00,85.06,85.1,85.05,85.07,101552.0,78.1228,78.1596,78.1136,78.132,101552.0
2021-06-15 15:50:00,85.07,85.07,84.94,85.01,443843.0,78.132,78.132,78.0126,78.0769,443843.0
2021-06-15 15:55:00,85.01,85.01,84.85,84.91,511121.0,78.0769,78.0769,77.9299,77.985,511121.0
2021-06-16 09:30:00,84.87,84.92,84.53,84.64,157160.0,77.9483,77.9942,77.636,77.7371,157160.0
2021-06-16 09:35:00,84.65,84.73,84.63,84.63,120299.0,77.7463,77.8197,77.7279,77.7279,120299.0
2021-06-16 09:40:00,84.63,84.67,84.44,84.5,225109.0,77.7279,77.7646,77.5534,77.6085,225109.0
2021-06-16 09:45:00,84.49,84.49,84.26,84.32,92701.0,77.5993,77.5993,77.3881,77.4432,92701.0
2021-06-16 09:50:00,84.32,84.43,84.29,84.42,93586.0,77.4432,77.5442,77.4156,77.535,93586.0
2021-06-16 09:55:00,84.41,84.55,84.35,84.53,39494.0,77.5258,77.6544,77.4707,77.636,39494.0
2021-06-16 10:00:00,84.53,84.7,84.53,84.67,49476.0,77.636,77.7922,77.636,77.7646,49476.0
2021-06-16 10:05:00,84.66,84.69,84.54,84.55,48382.0,77.7554,77.783,77.6452,77.6544,48382.0
2021-06-16 10:10:00,84.55,84.59,84.5,84.52,58155.0,77.6544,77.6911,77.6085,77.6269,58155.0
2021-06-16 10:15:00,84.52,84.53,84.45,84.46,43786.0,77.6269,77.636,77.5626,77.5717,43786.0
2021-06-16 10:20:00,84.45,84.46,84.35,84.35,94329.0,77.5626,77.5717,77.4707,77.4707,94329.0
2021-06-16 10:25:00,84.36,84.42,84.32,84.38,57655.0,77.4799,77.535,77.4432,77.4983,57655.0
2021-06-16 10:30:00,84.39,84.56,84.38,84.55,38231.0,77.5075,77.6636,77.4983,77.6544,38231.0
2021-06-16 10:35:00,84.54,84.7,84.53,84.68,45939.0,77.6452,77.7922,77.636,77.7738,45939.0
2021-06-16 10:40:00,84.67,84.7,84.6,84.66,37498.0,77.7646,77.7922,77.7003,77.7554,37498.0
2021-06-16 10:45:00,84.65,84.74,84.65,84.65,62371.0,77.7463,77.8289,77.7463,77.7463,62371.0
2021-06-16 10:50:00,84.65,84.67,84.59,84.63,157873.0,77.7463,77.7646,77.6911,77.7279,157873.0
2021-06-16 10:55:00,84.63,84.68,84.6,84.65,35861.0,77.7279,77.7738,77.7003,77.7463,35861.0
2021-06-16 11:00:00,84.66,84.7,84.62,84.68,80118.0,77.7554,77.7922,77.7187,77.7738,80118.0
2021-06-16 11:05:00,84.68,84.7,84.62,84.64,37913.0,77.7738,77.7922,77.7187,77.7371,37913.0
2021-06-16 11:10:00,84.63,84.67,84.6,84.67,54482.0,77.7279,77.7646,77.7003,77.7646,54482.0
2021-06-16 11:15:00,84.68,84.72,84.65,84.72,30162.0,77.7738,77.8105,77.7463,77.8105,30162.0
2021-06-16 11:20:00,84.72,84.75,84.69,84.73,33818.0,77.8105,77.8381,77.783,77.8197,33818.0
2021-06-16 11:25:00,84.73,84.75,84.67,84.74,30817.0,77.8197,77.8381,77.7646,77.8289,30817.0
2021-06-16 11:30:00,84.74,84.79,84.71,84.75,66766.0,77.8289,77.8748,77.8014,77.8381,66766.0
2021-06-16 11:35:00,84.74,84.81,84.73,84.77,59636.0,77.8289,77.8932,77.8197,77.8565,59636.0
2021-06-16 11:40:00,84.77,84.78,84.74,84.76,38165.0,77.8565,77.8656,77.8289,77.8473,38165.0
2021-06-16 11:45:00,84.75,84.77,84.71,84.73,43117.0,77.8381,77.8565,77.8014,77.8197,43117.0
2021-06-16 11:50:00,84.72,84.76,84.69,84.7,238351.0,77.8105,77.8473,77.783,77.7922,238351.0
2021-06-16 11:55:00,84.69,84.76,84.69,84.71,36474.0,77.783,77.8473,77.783,77.8014,36474.0
2021-06-16 12:00:00,84.72,84.73,84.64,84.64,52809.0,77.8105,77.8197,77.7371,77.7371,52809.0
2021-06-16 12:05:00,84.65,84.69,84.63,84.64,58847.0,77.7463,77.783,77.7279,77.7371,58847.0
2021-06-16 12:10:00,84.63,84.67,84.6,84.6,39240.0,77.7279,77.7646,77.7003,77.7003,39240.0
2021-06-16 12:15:00,84.6,84.62,84.56,84.59,47326.0,77.7003,77.7187,77.6636,77.6911,47326.0
2021-06-16 12:20:00,84.59,84.6,84.52,84.58,62281.0,77.6911,77.7003,77.6269,77.682,62281.0
2021-06-16 12:25:00,84.57,84.58,84.53,84.56,29814.0,77.6728,77.682,77.636,77.6636,29814.0
2021-06-16 12:30:00,84.57,84.57,84.52,84.55,27583.0,77.6728,77.6728,77.6269,77.6544,27583.0
2021-06-16 12:35:00,84.55,84.58,84.46,84.46,25657.0,77.6544,77.682,77.5717,77.5717,25657.0
2021-06-16 12:40:00,84.46,84.57,84.46,84.55,50435.0,77.5717,77.6728,77.5717,77.6544,50435.0
2021-06-16 12:45:00,84.54,84.54,84.48,84.5,26517.0,77.6452,77.6452,77.5901,77.6085,26517.0
2021-06-16 12:50:00,84.49,84.5,84.43,84.43,34782.0,77.5993,77.6085,77.5442,77.5442,34782.0
2021-06-16 12:55:00,84.44,84.56,84.44,84.56,35175.0,77.5534,77.6636,77.5534,77.6636,35175.0
2021-06-16 13:00:00,84.55,84.55,84.46,84.46,24936.0,77.6544,77.6544,77.5717,77.5717,24936.0
2021-06-16 13:05:00,84.45,84.46,84.39,84.39,32798.0,77.5626,77.5717,77.5075,77.5075,32798.0
2021-06-16 13:10:00,84.39,84.49,84.38,84.48,20715.0,77.5075,77.5993,77.4983,77.5901,20715.0
2021-06-16 13:15:00,84.48,84.49,84.43,84.44,65433.0,77.5901,77.5993,77.5442,77.5534,65433.0
2021-06-16 13:20:00,84.44,84.44,84.37,84.39,23945.0,77.5534,77.5534,77.4891,77.5075,23945.0
2021-06-16 13:25:00,84.4,84.43,84.37,84.4,20197.0,77.5166,77.5442,77.4891,77.5166,20197.0
2021-06-16 13:30:00,84.39,84.43,84.36,84.42,46886.0,77.5075,77.5442,77.4799,77.535,46886.0
2021-06-16 13:35:00,84.42,84.46,84.39,84.45,18073.0,77.535,77.5717,77.5075,77.5626,18073.0
2021-06-16 13:40:00,84.46,84.48,84.42,84.43,35615.0,77.5717,77.5901,77.535,77.5442,35615.0
2021-06-16 13:45:00,84.43,84.45,84.34,84.34,31324.0,77.5442,77.5626,77.4615,77.4615,31324.0
2021-06-16 13:50:00,84.33,84.4,84.24,84.39,61880.0,77.4524,77.5166,77.3697,77.5075,61880.0
2021-06-16 13:55:00,84.4,84.44,84.36,84.36,151202.0,77.5166,77.5534,77.4799,77.4799,151202.0
2021-06-16 14:00:00,84.35,84.35,83.75,83.94,317081.0,77.4707,77.4707,76.9197,77.0942,317081.0
2021-06-16 14:05:00,83.95,84.36,83.93,84.25,213890.0,77.1033,77.4799,77.085,77.3789,213890.0
2021-06-16 14:10:00,84.25,84.35,84.04,84.08,146552.0,77.3789,77.4707,77.186,77.2227,146552.0
2021-06-16 14:15:00,84.07,84.07,83.76,83.81,123316.0,77.2136,77.2136,76.9288,76.9748,123316.0
2021-06-16 14:20:00,83.81,83.99,83.76,83.91,107866.0,76.9748,77.1401,76.9288,77.0666,107866.0
2021-06-16 14:25:00,83.9,84.05,83.9,83.96,79941.0,77.0574,77.1952,77.0574,77.1125,79941.0
2021-06-16 14:30:00,83.94,84.08,83.76,83.94,180659.0,77.0942,77.2227,76.9288,77.0942,180659.0
2021-06-16 14:35:00,83.97,84.14,83.86,83.99,244883.0,77.1217,77.2778,77.0207,77.1401,244883.0
2021-06-16 14:40:00,83.98,84.0,83.79,83.8,264369.0,77.1309,77.1493,76.9564,76.9656,264369.0
2021-06-16 14:45:00,83.79,83.95,83.75,83.76,309713.0,76.9564,77.1033,76.9197,76.9288,309713.0
2021-06-16 14:50:00,83.76,83.98,83.74,83.94,129386.0,76.9288,77.1309,76.9105,77.0942,129386.0
2021-06-16 14:55:00,83.93,84.0,83.84,83.99,81122.0,77.085,77.1493,77.0023,77.1401,81122.0
2021-06-16 15:00:00,83.98,84.02,83.92,84.01,59853.0,77.1309,77.1676,77.0758,77.1584,59853.0
2021-06-16 15:05:00,84.01,84.08,83.98,84.01,70684.0,77.1584,77.2227,77.1309,77.1584,70684.0
2021-06-16 15:10:00,84.01,84.06,84.0,84.06,64767.0,77.1584,77.2044,77.1493,77.2044,64767.0
2021-06-16 15:15:00,84.06,84.15,84.06,84.14,100628.0,77.2044,77.287,77.2044,77.2778,100628.0
2021-06-16 15:20:00,84.15,84.24,84.1,84.22,136326.0,77.287,77.3697,77.2411,77.3513,136326.0
2021-06-16 15:25:00,84.2,84.22,84.01,84.01,176469.0,77.333,77.3513,77.1584,77.1584,176469.0
2021-06-16 15:30:00,84.03,84.05,83.93,83.95,70621.0,77.1768,77.1952,77.085,77.1033,70621.0
2021-06-16 15:35:00,83.95,84.01,83.87,84.01,129855.0,77.1033,77.1584,77.0299,77.1584,129855.0
2021-06-16 15:40:00,84.01,84.07,83.93,83.98,260951.0,77.1584,77.2136,77.085,77.1309,260951.0
2021-06-16 15:45:00,83.97,84.0,83.91,83.96,111306.0,77.1217,77.1493,77.0666,77.1125,111306.0
2021-06-16 15:50:00,83.96,83.97,83.9,83.9,175218.0,77.1125,77.1217,77.0574,77.0574,175218.0
2021-06-16 15:55:00,83.91,83.95,83.85,83.93,370796.0,77.0666,77.1033,77.0115,77.085,370796.0
2021-06-17 09:30:00,83.7,83.71,83.46,83.62,207033.0,76.8737,76.8829,76.6533,76.8003,207033.0
2021-06-17 09:35:00,83.62,83.71,83.57,83.64,133471.0,76.8003,76.8829,76.7543,76.8186,133471.0
2021-06-17 09:40:00,83.63,83.64,83.28,83.3,197884.0,76.8094,76.8186,76.488,76.5064,197884.0
2021-06-17 09:45:00,83.29,83.29,83.11,83.11,141079.0,76.4972,76.4972,76.3318,76.3318,141079.0
2021-06-17 09:50:00,83.11,83.14,82.98,83.02,193834.0,76.3318,76.3594,76.2125,76.2492,193834.0
2021-06-17 09:55:00,83.02,83.03,82.77,82.78,147723.0,76.2492,76.2584,76.0196,76.0288,147723.0
2021-06-17 10:00:00,82.78,82.93,82.71,82.81,267513.0,76.0288,76.1665,75.9645,76.0563,267513.0
2021-06-17 10:05:00,82.81,82.84,82.45,82.49,265249.0,76.0563,76.0839,75.7257,75.7624,265249.0
2021-06-17 10:10:00,82.5,82.5,82.31,82.32,139378.0,75.7716,75.7716,75.5971,75.6063,139378.0
2021-06-17 10:15:00,82.32,82.47,82.31,82.47,152512.0,75.6063,75.744,75.5971,75.744,152512.0
2021-06-17 10:20:00,82.47,82.47,82.31,82.37,235399.0,75.744,75.744,75.5971,75.6522,235399.0
2021-06-17 10:25:00,82.35,82.38,82.23,82.26,134443.0,75.6338,75.6614,75.5236,75.5512,134443.0
2021-06-17 10:30:00,82.26,82.27,82.17,82.25,241964.0,75.5512,75.5604,75.4685,75.542,241964.0
2021-06-17 10:35:00,82.24,82.34,82.2,82.22,341930.0,75.5328,75.6246,75.4961,75.5144,341930.0
2021-06-17 10:40:00,82.23,82.44,82.22,82.36,200670.0,75.5236,75.7165,75.5144,75.643,200670.0
2021-06-17 10:45:00,82.35,82.36,82.2,82.23,126585.0,75.6338,75.643,75.4961,75.5236,126585.0
2021-06-17 10:50:00,82.22,82.24,82.08,82.09,141840.0,75.5144,75.5328,75.3859,75.395,141840.0
2021-06-17 10:55:00,82.09,82.16,81.98,81.99,170437.0,75.395,75.4593,75.294,75.3032,170437.0
2021-06-17 11:00:00,82.0,82.05,81.94,82.01,170412.0,75.3124,75.3583,75.2573,75.3216,170412.0
2021-06-17 11:05:00,82.01,82.01,81.8,81.8,109196.0,75.3216,75.3216,75.1287,75.1287,109196.0
2021-06-17 11:10:00,81.8,81.8,81.72,81.76,121956.0,75.1287,75.1287,75.0552,75.092,121956.0
2021-06-17 11:15:00,81.76,81.88,81.75,81.85,113943.0,75.092,75.2022,75.0828,75.1746,113943.0
2021-06-17 11:20:00,81.84,81.87,81.73,81.75,76221.0,75.1654,75.193,75.0644,75.0828,76221.0
2021-06-17 11:25:00,81.76,81.89,81.71,81.87,94698.0,75.092,75.2113,75.046,75.193,94698.0
2021-06-17 11:30:00,81.87,81.89,81.79,81.79,131843.0,75.193,75.2113,75.1195,75.1195,131843.0
2021-06-17 11:35:00,81.8,81.82,81.69,81.75,71436.0,75.1287,75.1471,75.0277,75.0828,71436.0
2021-06-17 11:40:00,81.75,81.76,81.56,81.6,225849.0,75.0828,75.092,74.9083,74.945,225849.0
2021-06-17 11:45:00,81.6,81.67,81.58,81.58,108510.0,74.945,75.0093,74.9266,74.9266,108510.0
2021-06-17 11:50:00,81.59,81.59,81.4,81.47,259140.0,74.9358,74.9358,74.7613,74.8256,259140.0
2021-06-17 11:55:00,81.47,81.49,81.38,81.45,109435.0,74.8256,74.844,74.7429,74.8072,109435.0
2021-06-17 12:00:00,81.45,81.55,81.39,81.49,219485.0,74.8072,74.8991,74.7521,74.844,219485.0
2021-06-17 12:05:00,81.48,81.48,81.37,81.41,73027.0,74.8348,74.8348,74.7338,74.7705,73027.0
2021-06-17 12:10:00,81.41,81.53,81.41,81.48,130334.0,74.7705,74.8807,74.7705,74.8348,130334.0
2021-06-17 12:15:00,81.48,81.49,81.27,81.29,167093.0,74.8348,74.844,74.6419,74.6603,167093.0
2021-06-17 12:20:00,81.29,81.29,81.17,81.19,195474.0,74.6603,74.6603,74.5501,74.5684,195474.0
2021-06-17 12:25:00,81.19,81.23,81.11,81.14,428331.0,74.5684,74.6052,74.495,74.5225,428331.0
2021-06-17 12:30:00,81.14,81.33,81.07,81.33,339524.0,74.5225,74.697,74.4582,74.697,339524.0
2021-06-17 12:35:00,81.33,81.5,81.32,81.48,471738.0,74.697,74.8532,74.6878,74.8348,471738.0
2021-06-17 12:40:00,81.48,81.56,81.44,81.52,237753.0,74.8348,74.9083,74.798,74.8715,237753.0
2021-06-17 12:45:00,81.51,81.64,81.48,81.63,104728.0,74.8623,74.9817,74.8348,74.9726,104728.0
2021-06-17 12:50:00,81.63,81.73,81.6,81.72,121721.0,74.9726,75.0644,74.945,75.0552,121721.0
2021-06-17 12:55:00,81.72,81.77,81.68,81.77,169598.0,75.0552,75.1011,75.0185,75.1011,169598.0
2021-06-17 13:00:00,81.76,81.93,81.74,81.88,234057.0,75.092,75.2481,75.0736,75.2022,234057.0
2021-06-17 13:05:00,81.88,81.92,81.8,81.92,116600.0,75.2022,75.2389,75.1287,75.2389,116600.0
2021-06-17 13:10:00,81.93,81.93,81.8,81.87,133699.0,75.2481,75.2481,75.1287,75.193,133699.0
2021-06-17 13:15:00,81.86,81.89,81.81,81.85,98214.0,75.1838,75.2113,75.1379,75.1746,98214.0
2021-06-17 13:20:00,81.85,81.88,81.78,81.84,123714.0,75.1746,75.2022,75.1103,75.1654,123714.0
2021-06-17 13:25:00,81.84,81.87,81.76,81.81,345064.0,75.1654,75.193,75.092,75.1379,345064.0
2021-06-17 13:30:00,81.81,81.85,81.75,81.84,178660.0,75.1379,75.1746,75.0828,75.1654,178660.0
2021-06-17 13:35:00,81.84,81.91,81.83,81.89,69968.0,75.1654,75.2297,75.1562,75.2113,69968.0
2021-06-17 13:40:00,81.89,81.9,81.8,81.88,128130.0,75.2113,75.2205,75.1287,75.2022,128130.0
2021-06-17 13:45:00,81.89,81.96,81.89,81.94,59078.0,75.2113,75.2756,75.2113,75.2573,59078.0
2021-06-17 13:50:00,81.94,81.95,81.88,81.89,54348.0,75.2573,75.2665,75.2022,75.2113,54348.0
2021-06-17 13:55:00,81.89,81.91,81.83,81.88,42788.0,75.2113,75.2297,75.1562,75.2022,42788.0
2021-06-17 14:00:00,81.88,81.93,81.84,81.92,52153.0,75.2022,75.2481,75.1654,75.2389,52153.0
2021-06-17 14:05:00,81.91,81.98,81.86,81.87,198757.0,75.2297,75.294,75.1838,75.193,198757.0
2021-06-17 14:10:00,81.87,81.96,81.86,81.92,80144.0,75.193,75.2756,75.1838,75.2389,80144.0
2021-06-17 14:15:00,81.92,81.97,81.92,81.95,62185.0,75.2389,75.2848,75.2389,75.2665,62185.0
2021-06-17 14:20:00,81.95,81.98,81.9,81.96,71564.0,75.2665,75.294,75.2205,75.2756,71564.0
2021-06-17 14:25:00,81.95,82.04,81.94,82.0,55682.0,75.2665,75.3491,75.2573,75.3124,55682.0
2021-06-17 14:30:00,82.0,82.01,81.92,81.94,77701.0,75.3124,75.3216,75.2389,75.2573,77701.0
2021-06-17 14:35:00,81.94,81.94,81.87,81.89,70042.0,75.2573,75.2573,75.193,75.2113,70042.0
2021-06-17 14:40:00,81.88,81.95,81.88,81.92,55476.0,75.2022,75.2665,75.2022,75.2389,55476.0
2021-06-17 14:45:00,81.92,81.97,81.88,81.9,90460.0,75.2389,75.2848,75.2022,75.2205,90460.0
2021-06-17 14:50:00,81.9,81.92,81.87,81.9,67305.0,75.2205,75.2389,75.193,75.2205,67305.0
2021-06-17 14:55:00,81.9,81.97,81.88,81.92,104643.0,75.2205,75.2848,75.2022,75.2389,104643.0
2021-06-17 15:00:00,81.92,82.06,81.88,82.05,139348.0,75.2389,75.3675,75.2022,75.3583,139348.0
2021-06-17 15:05:00,82.04,82.05,81.99,82.0,71550.0,75.3491,75.3583,75.3032,75.3124,71550.0
2021-06-17 15:10:00,82.01,82.12,82.0,82.11,97814.0,75.3216,75.4226,75.3124,75.4134,97814.0
2021-06-17 15:15:00,82.11,82.11,82.02,82.1,111708.0,75.4134,75.4134,75.3307,75.4042,111708.0
2021-06-17 15:20:00,82.1,82.13,82.08,82.09,113679.0,75.4042,75.4318,75.3859,75.395,113679.0
2021-06-17 15:25:00,82.1,82.18,82.1,82.18,126295.0,75.4042,75.4777,75.4042,75.4777,126295.0
2021-06-17 15:30:00,82.18,82.21,82.15,82.18,139995.0,75.4777,75.5052,75.4501,75.4777,139995.0
2021-06-17 15:35:00,82.18,82.29,82.16,82.28,195802.0,75.4777,75.5787,75.4593,75.5695,195802.0
2021-06-17 15:40:00,82.28,82.31,82.24,82.25,265771.0,75.5695,75.5971,75.5328,75.542,265771.0
2021-06-17 15:45:00,82.26,82.28,82.19,82.21,810340.0,75.5512,75.5695,75.4869,75.5052,810340.0
2021-06-17 15:50:00,82.22,82.24,82.1,82.15,416558.0,75.5144,75.5328,75.4042,75.4501,416558.0
2021-06-17 15:55:00,82.16,82.19,82.07,82.08,967801.0,75.4593,75.4869,75.3767,75.3859,967801.0
2021-06-18 09:30:00,81.22,81.5,80.92,81.09,676173.0,74.596,74.8532,74.3205,74.4766,676173.0
2021-06-18 09:35:00,81.09,81.39,80.98,81.33,357580.0,74.4766,74.7521,74.3756,74.697,357580.0
2021-06-18 09:40:00,81.33,81.56,81.31,81.54,301373.0,74.697,74.9083,74.6787,74.8899,301373.0
2021-06-18 09:45:00,81.53,81.55,81.32,81.47,182152.0,74.8807,74.8991,74.6878,74.8256,182152.0
2021-06-18 09:50:00,81.47,81.55,81.27,81.34,275911.0,74.8256,74.8991,74.6419,74.7062,275911.0
2021-06-18 09:55:00,81.36,81.5,81.24,81.47,314354.0,74.7246,74.8532,74.6144,74.8256,314354.0
2021-06-18 10:00:00,81.46,81.48,81.14,81.14,224389.0,74.8164,74.8348,74.5225,74.5225,224389.0
2021-06-18 10:05:00,81.14,81.29,81.13,81.23,160797.0,74.5225,74.6603,74.5133,74.6052,160797.0
2021-06-18 10:10:00,81.23,81.3,81.11,81.28,100744.0,74.6052,74.6695,74.495,74.6511,100744.0
2021-06-18 10:15:00,81.27,81.27,81.06,81.08,79801.0,74.6419,74.6419,74.449,74.4674,79801.0
2021-06-18 10:20:00,81.09,81.21,81.02,81.06,242034.0,74.4766,74.5868,74.4123,74.449,242034.0
2021-06-18 10:25:00,81.06,81.13,80.99,81.08,236850.0,74.449,74.5133,74.3847,74.4674,236850.0
2021-06-18 10:30:00,81.08,81.2,80.95,81.17,147281.0,74.4674,74.5776,74.348,74.5501,147281.0
2021-06-18 10:35:00,81.16,81.27,81.15,81.27,114121.0,74.5409,74.6419,74.5317,74.6419,114121.0
2021-06-18 10:40:00,81.25,81.27,81.15,81.22,69821.0,74.6235,74.6419,74.5317,74.596,69821.0
2021-06-18 10:45:00,81.22,81.26,81.16,81.23,133011.0,74.596,74.6327,74.5409,74.6052,133011.0
2021-06-18 10:50:00,81.22,81.31,81.09,81.09,134049.0,74.596,74.6787,74.4766,74.4766,134049.0
2021-06-18 10:55:00,81.1,81.17,81.08,81.15,97735.0,74.4858,74.5501,74.4674,74.5317,97735.0
2021-06-18 11:00:00,81.16,81.16,81.02,81.04,83834.0,74.5409,74.5409,74.4123,74.4307,83834.0
2021-06-18 11:05:00,81.04,81.08,80.99,81.01,245846.0,74.4307,74.4674,74.3847,74.4031,245846.0
2021-06-18 11:10:00,81.01,81.17,81.0,81.09,84593.0,74.4031,74.5501,74.3939,74.4766,84593.0
2021-06-18 11:15:00,81.09,81.2,81.08,81.17,82471.0,74.4766,74.5776,74.4674,74.5501,82471.0
2021-06-18 11:20:00,81.16,81.27,81.15,81.26,45696.0,74.5409,74.6419,74.5317,74.6327,45696.0
2021-06-18 11:25:00,81.25,81.26,81.12,81.17,53155.0,74.6235,74.6327,74.5041,74.5501,53155.0
2021-06-18 11:30:00,81.17,81.34,81.15,81.31,125419.0,74.5501,74.7062,74.5317,74.6787,125419.0
2021-06-18 11:35:00,81.31,81.47,81.31,81.45,154909.0,74.6787,74.8256,74.6787,74.8072,154909.0
2021-06-18 11:40:00,81.45,81.49,81.42,81.47,149699.0,74.8072,74.844,74.7797,74.8256,149699.0
2021-06-18 11:45:00,81.46,81.55,81.44,81.54,110234.0,74.8164,74.8991,74.798,74.8899,110234.0
2021-06-18 11:50:00,81.54,81.55,81.46,81.48,58461.0,74.8899,74.8991,74.8164,74.8348,58461.0
2021-06-18 11:55:00,81.47,81.51,81.43,81.48,41640.0,74.8256,74.8623,74.7889,74.8348,41640.0
2021-06-18 12:00:00,81.48,81.48,81.35,81.37,60421.0,74.8348,74.8348,74.7154,74.7338,60421.0
2021-06-18 12:05:00,81.38,81.52,81.37,81.5,50148.0,74.7429,74.8715,74.7338,74.8532,50148.0
2021-06-18 12:10:00,81.49,81.5,81.39,81.44,50898.0,74.844,74.8532,74.7521,74.798,50898.0
2021-06-18 12:15:00,81.45,81.47,81.4,81.4,38867.0,74.8072,74.8256,74.7613,74.7613,38867.0
2021-06-18 12:20:00,81.4,81.43,81.34,81.36,45265.0,74.7613,74.7889,74.7062,74.7246,45265.0
2021-06-18 12:25:00,81.36,81.38,81.31,81.37,30554.0,74.7246,74.7429,74.6787,74.7338,30554.0
2021-06-18 12:30:00,81.36,81.37,81.3,81.31,42547.0,74.7246,74.7338,74.6695,74.6787,42547.0
2021-06-18 12:35:00,81.31,81.31,81.24,81.25,43933.0,74.6787,74.6787,74.6144,74.6235,43933.0
2021-06-18 12:40:00,81.25,81.27,81.2,81.23,37613.0,74.6235,74.6419,74.5776,74.6052,37613.0
2021-06-18 12:45:00,81.22,81.22,81.14,81.17,34817.0,74.596,74.596,74.5225,74.5501,34817.0
2021-06-18 12:50:00,81.17,81.23,81.16,81.2,73882.0,74.5501,74.6052,74.5409,74.5776,73882.0
2021-06-18 12:55:00,81.18,81.18,81.1,81.15,31531.0,74.5593,74.5593,74.4858,74.5317,31531.0
2021-06-18 13:00:00,81.15,81.21,81.12,81.19,84349.0,74.5317,74.5868,74.5041,74.5684,84349.0
2021-06-18 13:05:00,81.19,81.24,81.18,81.23,49491.0,74.5684,74.6144,74.5593,74.6052,49491.0
2021-06-18 13:10:00,81.23,81.4,81.23,81.4,33397.0,74.6052,74.7613,74.6052,74.7613,33397.0
2021-06-18 13:15:00,81.41,81.44,81.39,81.41,74587.0,74.7705,74.798,74.7521,74.7705,74587.0
2021-06-18 13:20:00,81.41,81.42,81.34,81.35,42023.0,74.7705,74.7797,74.7062,74.7154,42023.0
2021-06-18 13:25:00,81.34,81.35,81.28,81.29,48537.0,74.7062,74.7154,74.6511,74.6603,48537.0
2021-06-18 13:30:00,81.29,81.38,81.28,81.35,149457.0,74.6603,74.7429,74.6511,74.7154,149457.0
2021-06-18 13:35:00,81.35,81.38,81.29,81.29,62306.0,74.7154,74.7429,74.6603,74.6603,62306.0
2021-06-18 13:40:00,81.3,81.38,81.3,81.3,53600.0,74.6695,74.7429,74.6695,74.6695,53600.0
2021-06-18 13:45:00,81.3,81.31,81.21,81.21,69732.0,74.6695,74.6787,74.5868,74.5868,69732.0
2021-06-18 13:50:00,81.21,81.26,81.18,81.25,108200.0,74.5868,74.6327,74.5593,74.6235,108200.0
2021-06-18 13:55:00,81.25,81.28,81.22,81.24,57181.0,74.6235,74.6511,74.596,74.6144,57181.0
2021-06-18 14:00:00,81.24,81.37,81.18,81.34,99716.0,74.6144,74.7338,74.5593,74.7062,99716.0
2021-06-18 14:05:00,81.33,81.37,81.3,81.3,36602.0,74.697,74.7338,74.6695,74.6695,36602.0
2021-06-18 14:10:00,81.3,81.33,81.26,81.32,74907.0,74.6695,74.697,74.6327,74.6878,74907.0
2021-06-18 14:15:00,81.32,81.33,81.28,81.31,33861.0,74.6878,74.697,74.6511,74.6787,33861.0
2021-06-18 14:20:00,81.32,81.4,81.3,81.4,40237.0,74.6878,74.7613,74.6695,74.7613,40237.0
2021-06-18 14:25:00,81.4,81.4,81.29,81.31,55045.0,74.7613,74.7613,74.6603,74.6787,55045.0
2021-06-18 14:30:00,81.31,81.33,81.26,81.26,40848.0,74.6787,74.697,74.6327,74.6327,40848.0
2021-06-18 14:35:00,81.27,81.28,81.19,81.22,90161.0,74.6419,74.6511,74.5684,74.596,90161.0
2021-06-18 14:40:00,81.23,81.24,81.14,81.16,54849.0,74.6052,74.6144,74.5225,74.5409,54849.0
2021-06-18 14:45:00,81.16,81.18,81.14,81.15,55996.0,74.5409,74.5593,74.5225,74.5317,55996.0
2021-06-18 14:50:00,81.15,81.22,81.14,81.16,62203.0,74.5317,74.596,74.5225,74.5409,62203.0
2021-06-18 14:55:00,81.16,81.16,81.08,81.13,65133.0,74.5409,74.5409,74.4674,74.5133,65133.0
2021-06-18 15:00:00,81.13,81.19,81.08,81.11,75974.0,74.5133,74.5684,74.4674,74.495,75974.0
2021-06-18 15:05:00,81.11,81.12,81.06,81.09,89428.0,74.495,74.5041,74.449,74.4766,89428.0
2021-06-18 15:10:00,81.09,81.19,81.06,81.18,82279.0,74.4766,74.5684,74.449,74.5593,82279.0
2021-06-18 15:15:00,81.19,81.2,81.13,81.16,352902.0,74.5684,74.5776,74.5133,74.5409,352902.0
2021-06-18 15:20:00,81.15,81.26,81.14,81.26,121289.0,74.5317,74.6327,74.5225,74.6327,121289.0
2021-06-18 15:25:00,81.26,81.26,81.09,81.12,106918.0,74.6327,74.6327,74.4766,74.5041,106918.0
2021-06-18 15:30:00,81.12,81.13,81.0,81.05,194180.0,74.5041,74.5133,74.3939,74.4399,194180.0
2021-06-18 15:35:00,81.05,81.15,80.99,81.12,267458.0,74.4399,74.5317,74.3847,74.5041,267458.0
2021-06-18 15:40:00,81.12,81.19,81.02,81.18,218758.0,74.5041,74.5684,74.4123,74.5593,218758.0
2021-06-18 15:45:00,81.19,81.2,81.0,81.02,280163.0,74.5684,74.5776,74.3939,74.4123,280163.0
2021-06-18 15:50:00,81.02,81.11,81.01,81.05,319515.0,74.4123,74.495,74.4031,74.4399,319515.0
2021-06-18 15:55:00,81.05,81.07,80.74,80.75,963051.0,74.4399,74.4582,74.1551,74.1643,963051.0
2021-06-21 09:30:00,81.3,81.74,81.3,81.58,382436.0,74.9867,75.3925,74.9867,75.2449,382436.0
2021-06-21 09:35:00,81.59,82.01,81.59,81.86,277695.0,75.2542,75.6415,75.2542,75.5032,277695.0
2021-06-21 09:40:00,81.86,81.89,81.59,81.61,197400.0,75.5032,75.5309,75.2542,75.2726,197400.0
2021-06-21 09:45:00,81.6,81.87,81.56,81.83,231766.0,75.2634,75.5124,75.2265,75.4755,231766.0
2021-06-21 09:50:00,81.84,81.88,81.74,81.82,418830.0,75.4847,75.5216,75.3925,75.4663,418830.0
2021-06-21 09:55:00,81.81,81.85,81.58,81.6,359895.0,75.4571,75.494,75.2449,75.2634,359895.0
2021-06-21 10:00:00,81.61,81.73,81.56,81.72,254428.0,75.2726,75.3833,75.2265,75.3741,254428.0
2021-06-21 10:05:00,81.74,81.91,81.72,81.9,256491.0,75.3925,75.5493,75.3741,75.5401,256491.0
2021-06-21 10:10:00,81.9,81.96,81.85,81.91,263320.0,75.5401,75.5954,75.494,75.5493,263320.0
2021-06-21 10:15:00,81.91,82.1,81.91,82.01,138618.0,75.5493,75.7246,75.5493,75.6415,138618.0
2021-06-21 10:20:00,81.99,82.09,81.98,82.06,123650.0,75.6231,75.7153,75.6139,75.6877,123650.0
2021-06-21 10:25:00,82.05,82.14,82.02,82.09,165132.0,75.6784,75.7615,75.6508,75.7153,165132.0
2021-06-21 10:30:00,82.1,82.12,81.98,81.99,134643.0,75.7246,75.743,75.6139,75.6231,134643.0
2021-06-21 10:35:00,82.0,82.09,81.96,82.06,143974.0,75.6323,75.7153,75.5954,75.6877,143974.0
2021-06-21 10:40:00,82.06,82.16,82.06,82.09,139418.0,75.6877,75.7799,75.6877,75.7153,139418.0
2021-06-21 10:45:00,82.1,82.14,82.06,82.06,57903.0,75.7246,75.7615,75.6877,75.6877,57903.0
2021-06-21 10:50:00,82.06,82.18,82.06,82.14,52645.0,75.6877,75.7983,75.6877,75.7615,52645.0
2021-06-21 10:55:00,82.15,82.18,82.1,82.16,47193.0,75.7707,75.7983,75.7246,75.7799,47193.0
2021-06-21 11:00:00,82.17,82.17,81.84,81.85,60539.0,75.7891,75.7891,75.4847,75.494,60539.0
2021-06-21 11:05:00,81.85,81.89,81.81,81.87,73453.0,75.494,75.5309,75.4571,75.5124,73453.0
2021-06-21 11:10:00,81.88,81.94,81.83,81.92,67888.0,75.5216,75.577,75.4755,75.5585,67888.0
2021-06-21 11:15:00,81.92,82.01,81.91,81.96,44744.0,75.5585,75.6415,75.5493,75.5954,44744.0
2021-06-21 11:20:00,81.97,82.11,81.97,82.06,47480.0,75.6047,75.7338,75.6047,75.6877,47480.0
2021-06-21 11:25:00,82.06,82.08,81.98,81.98,111499.0,75.6877,75.7061,75.6139,75.6139,111499.0
2021-06-21 11:30:00,81.98,82.05,81.98,82.0,86511.0,75.6139,75.6784,75.6139,75.6323,86511.0
2021-06-21 11:35:00,82.01,82.12,82.0,82.11,75416.0,75.6415,75.743,75.6323,75.7338,75416.0
2021-06-21 11:40:00,82.1,82.13,82.06,82.08,61384.0,75.7246,75.7522,75.6877,75.7061,61384.0
2021-06-21 11:45:00,82.08,82.11,82.07,82.1,39221.0,75.7061,75.7338,75.6969,75.7246,39221.0
2021-06-21 11:50:00,82.09,82.17,82.08,82.14,40876.0,75.7153,75.7891,75.7061,75.7615,40876.0
2021-06-21 11:55:00,82.13,82.14,82.05,82.05,32767.0,75.7522,75.7615,75.6784,75.6784,32767.0
2021-06-21 12:00:00,82.05,82.09,82.03,82.08,42456.0,75.6784,75.7153,75.66,75.7061,42456.0
2021-06-21 12:05:00,82.08,82.1,82.02,82.05,21384.0,75.7061,75.7246,75.6508,75.6784,21384.0
2021-06-21 12:10:00,82.05,82.07,81.99,82.06,26639.0,75.6784,75.6969,75.6231,75.6877,26639.0
2021-06-21 12:15:00,82.07,82.08,82.02,82.02,20245.0,75.6969,75.7061,75.6508,75.6508,20245.0
2021-06-21 12:20:00,82.01,82.02,81.94,81.95,30508.0,75.6415,75.6508,75.577,75.5862,30508.0
2021-06-21 12:25:00,81.94,81.96,81.92,81.94,11382.0,75.577,75.5954,75.5585,75.577,11382.0
2021-06-21 12:30:00,81.95,82.0,81.92,81.97,21716.0,75.5862,75.6323,75.5585,75.6047,21716.0
2021-06-21 12:35:00,81.97,82.0,81.93,81.95,31693.0,75.6047,75.6323,75.5678,75.5862,31693.0
2021-06-21 12:40:00,81.95,81.96,81.93,81.94,39921.0,75.5862,75.5954,75.5678,75.577,39921.0
2021-06-21 12:45:00,81.93,82.01,81.92,81.96,39631.0,75.5678,75.6415,75.5585,75.5954,39631.0
2021-06-21 12:50:00,81.96,81.99,81.93,81.93,19342.0,75.5954,75.6231,75.5678,75.5678,19342.0
2021-06-21 12:55:00,81.92,81.94,81.89,81.93,34050.0,75.5585,75.577,75.5309,75.5678,34050.0
2021-06-21 13:00:00,81.92,81.93,81.9,81.93,14327.0,75.5585,75.5678,75.5401,75.5678,14327.0
2021-06-21 13:05:00,81.94,82.04,81.93,82.01,69997.0,75.577,75.6692,75.5678,75.6415,69997.0
2021-06-21 13:10:00,82.01,82.11,82.01,82.09,78378.0,75.6415,75.7338,75.6415,75.7153,78378.0
2021-06-21 13:15:00,82.09,82.13,82.07,82.11,26037.0,75.7153,75.7522,75.6969,75.7338,26037.0
2021-06-21 13:20:00,82.1,82.12,82.05,82.05,22882.0,75.7246,75.743,75.6784,75.6784,22882.0
2021-06-21 13:25:00,82.05,82.09,82.02,82.06,31513.0,75.6784,75.7153,75.6508,75.6877,31513.0
2021-06-21 13:30:00,82.07,82.09,82.04,82.05,19199.0,75.6969,75.7153,75.6692,75.6784,19199.0
2021-06-21 13:35:00,82.04,82.04,81.99,82.01,18162.0,75.6692,75.6692,75.6231,75.6415,18162.0
2021-06-21 13:40:00,82.0,82.08,82.0,82.08,92256.0,75.6323,75.7061,75.6323,75.7061,92256.0
2021-06-21 13:45:00,82.08,82.15,82.07,82.13,22618.0,75.7061,75.7707,75.6969,75.7522,22618.0
2021-06-21 13:50:00,82.13,82.16,82.1,82.13,20972.0,75.7522,75.7799,75.7246,75.7522,20972.0
2021-06-21 13:55:00,82.14,82.15,82.12,82.14,15608.0,75.7615,75.7707,75.743,75.7615,15608.0
2021-06-21 14:00:00,82.14,82.18,82.12,82.13,39870.0,75.7615,75.7983,75.743,75.7522,39870.0
2021-06-21 14:05:00,82.13,82.15,82.04,82.06,32818.0,75.7522,75.7707,75.6692,75.6877,32818.0
2021-06-21 14:10:00,82.06,82.08,82.04,82.07,16935.0,75.6877,75.7061,75.6692,75.6969,16935.0
2021-06-21 14:15:00,82.07,82.1,82.05,82.07,44722.0,75.6969,75.7246,75.6784,75.6969,44722.0
2021-06-21 14:20:00,82.06,82.07,81.99,82.0,28389.0,75.6877,75.6969,75.6231,75.6323,28389.0
2021-06-21 14:25:00,82.0,82.01,81.96,81.96,42106.0,75.6323,75.6415,75.5954,75.5954,42106.0
2021-06-21 14:30:00,81.96,81.98,81.91,81.94,25032.0,75.5954,75.6139,75.5493,75.577,25032.0
2021-06-21 14:35:00,81.94,82.01,81.94,82.0,23579.0,75.577,75.6415,75.577,75.6323,23579.0
2021-06-21 14:40:00,82.0,82.0,81.93,81.96,28607.0,75.6323,75.6323,75.5678,75.5954,28607.0
2021-06-21 14:45:00,81.96,81.96,81.91,81.94,24495.0,75.5954,75.5954,75.5493,75.577,24495.0
2021-06-21 14:50:00,81.93,81.96,81.91,81.95,35703.0,75.5678,75.5954,75.5493,75.5862,35703.0
2021-06-21 14:55:00,81.95,82.04,81.94,82.02,31295.0,75.5862,75.6692,75.577,75.6508,31295.0
2021-06-21 15:00:00,82.02,82.05,81.99,82.02,42396.0,75.6508,75.6784,75.6231,75.6508,42396.0
2021-06-21 15:05:00,82.02,82.1,82.02,82.1,49323.0,75.6508,75.7246,75.6508,75.7246,49323.0
2021-06-21 15:10:00,82.09,82.1,81.98,81.99,28852.0,75.7153,75.7246,75.6139,75.6231,28852.0
2021-06-21 15:15:00,81.99,82.05,81.95,82.02,48853.0,75.6231,75.6784,75.5862,75.6508,48853.0
2021-06-21 15:20:00,82.02,82.03,81.94,81.94,54805.0,75.6508,75.66,75.577,75.577,54805.0
2021-06-21 15:25:00,81.95,82.02,81.94,82.02,59753.0,75.5862,75.6508,75.577,75.6508,59753.0
2021-06-21 15:30:00,82.01,82.06,81.98,82.05,124304.0,75.6415,75.6877,75.6139,75.6784,124304.0
2021-06-21 15:35:00,82.06,82.06,81.97,82.01,151579.0,75.6877,75.6877,75.6047,75.6415,151579.0
2021-06-21 15:40:00,82.02,82.05,81.94,81.95,176678.0,75.6508,75.6784,75.577,75.5862,176678.0
2021-06-21 15:45:00,81.95,82.02,81.91,82.02,108015.0,75.5862,75.6508,75.5493,75.6508,108015.0
2021-06-21 15:50:00,82.01,82.14,82.01,82.14,209376.0,75.6415,75.7615,75.6415,75.7615,209376.0
2021-06-21 15:55:00,82.13,82.14,82.03,82.08,340966.0,75.7522,75.7615,75.66,75.7061,340966.0
2021-06-22 09:30:00,82.41,82.49,82.17,82.24,186301.0,76.0105,76.0843,75.7891,75.8537,186301.0
2021-06-22 09:35:00,82.22,82.22,81.81,81.95,146435.0,75.8352,75.8352,75.4571,75.5862,146435.0
2021-06-22 09:40:00,81.97,82.23,81.97,82.22,156254.0,75.6047,75.8445,75.6047,75.8352,156254.0
2021-06-22 09:45:00,82.22,82.39,82.14,82.35,190930.0,75.8352,75.992,75.7615,75.9551,190930.0
2021-06-22 09:50:00,82.35,82.41,82.17,82.2,148344.0,75.9551,76.0105,75.7891,75.8168,148344.0
2021-06-22 09:55:00,82.2,82.32,82.2,82.31,72650.0,75.8168,75.9275,75.8168,75.9183,72650.0
2021-06-22 10:00:00,82.31,82.33,82.12,82.25,86381.0,75.9183,75.9367,75.743,75.8629,86381.0
2021-06-22 10:05:00,82.25,82.34,82.19,82.29,137698.0,75.8629,75.9459,75.8076,75.8998,137698.0
2021-06-22 10:10:00,82.29,82.33,82.17,82.23,106986.0,75.8998,75.9367,75.7891,75.8445,106986.0
2021-06-22 10:15:00,82.23,82.37,82.22,82.35,74837.0,75.8445,75.9736,75.8352,75.9551,74837.0
2021-06-22 10:20:00,82.34,82.39,82.29,82.37,42180.0,75.9459,75.992,75.8998,75.9736,42180.0
2021-06-22 10:25:00,82.37,82.44,82.32,82.41,79375.0,75.9736,76.0382,75.9275,76.0105,79375.0
2021-06-22 10:30:00,82.41,82.44,82.38,82.4,172342.0,76.0105,76.0382,75.9828,76.0013,172342.0
2021-06-22 10:35:00,82.39,82.49,82.3,82.49,75211.0,75.992,76.0843,75.909,76.0843,75211.0
2021-06-22 10:40:00,82.5,82.58,82.49,82.54,75091.0,76.0935,76.1673,76.0843,76.1304,75091.0
2021-06-22 10:45:00,82.54,82.56,82.48,82.55,47615.0,76.1304,76.1488,76.075,76.1396,47615.0
2021-06-22 10:50:00,82.55,82.66,82.54,82.64,67362.0,76.1396,76.2411,76.1304,76.2226,67362.0
2021-06-22 10:55:00,82.64,82.67,82.62,82.65,51011.0,76.2226,76.2503,76.2042,76.2318,51011.0
2021-06-22 11:00:00,82.65,82.7,82.6,82.69,85040.0,76.2318,76.278,76.1857,76.2687,85040.0
2021-06-22 11:05:00,82.69,82.73,82.65,82.67,108312.0,76.2687,76.3056,76.2318,76.2503,108312.0
2021-06-22 11:10:00,82.68,82.74,82.65,82.71,44508.0,76.2595,76.3149,76.2318,76.2872,44508.0
2021-06-22 11:15:00,82.72,82.75,82.67,82.67,109972.0,76.2964,76.3241,76.2503,76.2503,109972.0
2021-06-22 11:20:00,82.67,82.71,82.63,82.68,135751.0,76.2503,76.2872,76.2134,76.2595,135751.0
2021-06-22 11:25:00,82.69,82.75,82.66,82.7,180221.0,76.2687,76.3241,76.2411,76.278,180221.0
2021-06-22 11:30:00,82.7,82.7,82.62,82.65,34338.0,76.278,76.278,76.2042,76.2318,34338.0
2021-06-22 11:35:00,82.66,82.66,82.49,82.51,35505.0,76.2411,76.2411,76.0843,76.1027,35505.0
2021-06-22 11:40:00,82.51,82.59,82.49,82.53,37934.0,76.1027,76.1765,76.0843,76.1212,37934.0
2021-06-22 11:45:00,82.54,82.56,82.48,82.48,18377.0,76.1304,76.1488,76.075,76.075,18377.0
2021-06-22 11:50:00,82.48,82.54,82.46,82.48,17201.0,76.075,76.1304,76.0566,76.075,17201.0
2021-06-22 11:55:00,82.49,82.52,82.47,82.5,20165.0,76.0843,76.1119,76.0658,76.0935,20165.0
2021-06-22 12:00:00,82.51,82.58,82.51,82.57,43957.0,76.1027,76.1673,76.1027,76.1581,43957.0
2021-06-22 12:05:00,82.57,82.58,82.49,82.51,21337.0,76.1581,76.1673,76.0843,76.1027,21337.0
2021-06-22 12:10:00,82.51,82.56,82.5,82.53,30490.0,76.1027,76.1488,76.0935,76.1212,30490.0
2021-06-22 12:15:00,82.53,82.53,82.45,82.46,26195.0,76.1212,76.1212,76.0474,76.0566,26195.0
2021-06-22 12:20:00,82.45,82.47,82.4,82.45,16473.0,76.0474,76.0658,76.0013,76.0474,16473.0
2021-06-22 12:25:00,82.45,82.49,82.43,82.48,17946.0,76.0474,76.0843,76.0289,76.075,17946.0
2021-06-22 12:30:00,82.48,82.5,82.42,82.42,17654.0,76.075,76.0935,76.0197,76.0197,17654.0
2021-06-22 12:35:00,82.43,82.44,82.38,82.42,16680.0,76.0289,76.0382,75.9828,76.0197,16680.0
2021-06-22 12:40:00,82.42,82.44,82.4,82.4,10606.0,76.0197,76.0382,76.0013,76.0013,10606.0
2021-06-22 12:45:00,82.41,82.43,82.36,82.42,17587.0,76.0105,76.0289,75.9644,76.0197,17587.0
2021-06-22 12:50:00,82.43,82.45,82.37,82.38,28148.0,76.0289,76.0474,75.9736,75.9828,28148.0
2021-06-22 12:55:00,82.38,82.38,82.34,82.35,32747.0,75.9828,75.9828,75.9459,75.9551,32747.0
2021-06-22 13:00:00,82.35,82.4,82.34,82.35,21026.0,75.9551,76.0013,75.9459,75.9551,21026.0
2021-06-22 13:05:00,82.35,82.37,82.31,82.36,25344.0,75.9551,75.9736,75.9183,75.9644,25344.0
2021-06-22 13:10:00,82.37,82.45,82.37,82.43,25774.0,75.9736,76.0474,75.9736,76.0289,25774.0
2021-06-22 13:15:00,82.42,82.42,82.34,82.35,17612.0,76.0197,76.0197,75.9459,75.9551,17612.0
2021-06-22 13:20:00,82.36,82.41,82.35,82.39,36914.0,75.9644,76.0105,75.9551,75.992,36914.0
2021-06-22 13:25:00,82.39,82.43,82.36,82.42,13024.0,75.992,76.0289,75.9644,76.0197,13024.0
2021-06-22 13:30:00,82.42,82.44,82.39,82.39,23600.0,76.0197,76.0382,75.992,75.992,23600.0
2021-06-22 13:35:00,82.4,82.42,82.36,82.4,14347.0,76.0013,76.0197,75.9644,76.0013,14347.0
2021-06-22 13:40:00,82.4,82.46,82.39,82.45,17175.0,76.0013,76.0566,75.992,76.0474,17175.0
2021-06-22 13:45:00,82.45,82.45,82.4,82.44,23245.0,76.0474,76.0474,76.0013,76.0382,23245.0
2021-06-22 13:50:00,82.44,82.44,82.41,82.44,15088.0,76.0382,76.0382,76.0105,76.0382,15088.0
2021-06-22 13:55:00,82.45,82.47,82.43,82.47,11978.0,76.0474,76.0658,76.0289,76.0658,11978.0
2021-06-22 14:00:00,82.47,82.47,82.39,82.44,39829.0,76.0658,76.0658,75.992,76.0382,39829.0
2021-06-22 14:05:00,82.44,82.45,82.37,82.4,22353.0,76.0382,76.0474,75.9736,76.0013,22353.0
2021-06-22 14:10:00,82.39,82.4,82.34,82.38,34433.0,75.992,76.0013,75.9459,75.9828,34433.0
2021-06-22 14:15:00,82.39,82.41,82.37,82.4,111909.0,75.992,76.0105,75.9736,76.0013,111909.0
2021-06-22 14:20:00,82.4,82.45,82.39,82.45,30281.0,76.0013,76.0474,75.992,76.0474,30281.0
2021-06-22 14:25:00,82.45,82.5,82.43,82.48,36675.0,76.0474,76.0935,76.0289,76.075,36675.0
2021-06-22 14:30:00,82.47,82.52,82.47,82.51,22942.0,76.0658,76.1119,76.0658,76.1027,22942.0
2021-06-22 14:35:00,82.51,82.57,82.46,82.56,43615.0,76.1027,76.1581,76.0566,76.1488,43615.0
2021-06-22 14:40:00,82.55,82.56,82.46,82.47,20946.0,76.1396,76.1488,76.0566,76.0658,20946.0
2021-06-22 14:45:00,82.47,82.49,82.46,82.48,18810.0,76.0658,76.0843,76.0566,76.075,18810.0
2021-06-22 14:50:00,82.48,82.52,82.47,82.49,36336.0,76.075,76.1119,76.0658,76.0843,36336.0
2021-06-22 14:55:00,82.5,82.51,82.45,82.47,40864.0,76.0935,76.1027,76.0474,76.0658,40864.0
2021-06-22 15:00:00,82.45,82.51,82.45,82.51,77449.0,76.0474,76.1027,76.0474,76.1027,77449.0
2021-06-22 15:05:00,82.51,82.55,82.46,82.53,29386.0,76.1027,76.1396,76.0566,76.1212,29386.0
2021-06-22 15:10:00,82.53,82.62,82.52,82.6,90910.0,76.1212,76.2042,76.1119,76.1857,90910.0
2021-06-22 15:15:00,82.61,82.65,82.57,82.64,105399.0,76.195,76.2318,76.1581,76.2226,105399.0
2021-06-22 15:20:00,82.64,82.68,82.63,82.66,72510.0,76.2226,76.2595,76.2134,76.2411,72510.0
2021-06-22 15:25:00,82.67,82.73,82.66,82.69,81500.0,76.2503,76.3056,76.2411,76.2687,81500.0
2021-06-22 15:30:00,82.7,82.74,82.66,82.67,72852.0,76.278,76.3149,76.2411,76.2503,72852.0
2021-06-22 15:35:00,82.67,82.69,82.57,82.59,54350.0,76.2503,76.2687,76.1581,76.1765,54350.0
2021-06-22 15:40:00,82.59,82.61,82.53,82.54,91729.0,76.1765,76.195,76.1212,76.1304,91729.0
2021-06-22 15:45:00,82.54,82.57,82.49,82.52,72530.0,76.1304,76.1581,76.0843,76.1119,72530.0
2021-06-22 15:50:00,82.51,82.51,82.42,82.5,150285.0,76.1027,76.1027,76.0197,76.0935,150285.0
2021-06-22 15:55:00,82.5,82.5,82.37,82.37,268654.0,76.0935,76.0935,75.9736,75.9736,268654.0
2021-06-23 09:30:00,82.63,82.84,82.53,82.54,195923.0,76.2134,76.4071,76.1212,76.1304,195923.0
2021-06-23 09:35:00,82.55,82.64,82.36,82.37,107940.0,76.1396,76.2226,75.9644,75.9736,107940.0
2021-06-23 09:40:00,82.39,82.5,82.35,82.5,120832.0,75.992,76.0935,75.9551,76.0935,120832.0
2021-06-23 09:45:00,82.5,82.64,82.49,82.53,172951.0,76.0935,76.2226,76.0843,76.1212,172951.0
2021-06-23 09:50:00,82.52,82.56,82.42,82.42,148877.0,76.1119,76.1488,76.0197,76.0197,148877.0
2021-06-23 09:55:00,82.41,82.59,82.4,82.56,100863.0,76.0105,76.1765,76.0013,76.1488,100863.0
2021-06-23 10:00:00,82.55,82.57,82.44,82.57,107288.0,76.1396,76.1581,76.0382,76.1581,107288.0
2021-06-23 10:05:00,82.58,82.7,82.56,82.68,60782.0,76.1673,76.278,76.1488,76.2595,60782.0
2021-06-23 10:10:00,82.67,82.71,82.64,82.7,70214.0,76.2503,76.2872,76.2226,76.278,70214.0
2021-06-23 10:15:00,82.69,82.73,82.65,82.73,101311.0,76.2687,76.3056,76.2318,76.3056,101311.0
2021-06-23 10:20:00,82.73,82.77,82.68,82.75,95855.0,76.3056,76.3425,76.2595,76.3241,95855.0
2021-06-23 10:25:00,82.75,82.8,82.66,82.67,208454.0,76.3241,76.3702,76.2411,76.2503,208454.0
2021-06-23 10:30:00,82.68,82.71,82.58,82.6,65928.0,76.2595,76.2872,76.1673,76.1857,65928.0
2021-06-23 10:35:00,82.61,82.63,82.54,82.57,43429.0,76.195,76.2134,76.1304,76.1581,43429.0
2021-06-23 10:40:00,82.56,82.59,82.53,82.55,26695.0,76.1488,76.1765,76.1212,76.1396,26695.0
2021-06-23 10:45:00,82.56,82.56,82.45,82.45,51229.0,76.1488,76.1488,76.0474,76.0474,51229.0
2021-06-23 10:50:00,82.44,82.53,82.41,82.53,49980.0,76.0382,76.1212,76.0105,76.1212,49980.0
2021-06-23 10:55:00,82.53,82.66,82.53,82.62,55069.0,76.1212,76.2411,76.1212,76.2042,55069.0
2021-06-23 11:00:00,82.62,82.66,82.53,82.55,139650.0,76.2042,76.2411,76.1212,76.1396,139650.0
2021-06-23 11:05:00,82.55,82.57,82.4,82.41,32871.0,76.1396,76.1581,76.0013,76.0105,32871.0
2021-06-23 11:10:00,82.41,82.44,82.37,82.42,83423.0,76.0105,76.0382,75.9736,76.0197,83423.0
2021-06-23 11:15:00,82.42,82.45,82.38,82.41,105633.0,76.0197,76.0474,75.9828,76.0105,105633.0
2021-06-23 11:20:00,82.4,82.49,82.37,82.48,42328.0,76.0013,76.0843,75.9736,76.075,42328.0
2021-06-23 11:25:00,82.48,82.53,82.45,82.45,24416.0,76.075,76.1212,76.0474,76.0474,24416.0
2021-06-23 11:30:00,82.46,82.46,82.4,82.4,59413.0,76.0566,76.0566,76.0013,76.0013,59413.0
2021-06-23 11:35:00,82.41,82.44,82.38,82.4,30107.0,76.0105,76.0382,75.9828,76.0013,30107.0
2021-06-23 11:40:00,82.4,82.47,82.39,82.45,32078.0,76.0013,76.0658,75.992,76.0474,32078.0
2021-06-23 11:45:00,82.46,82.46,82.39,82.42,23320.0,76.0566,76.0566,75.992,76.0197,23320.0
2021-06-23 11:50:00,82.42,82.43,82.38,82.4,52966.0,76.0197,76.0289,75.9828,76.0013,52966.0
2021-06-23 11:55:00,82.4,82.47,82.39,82.46,17417.0,76.0013,76.0658,75.992,76.0566,17417.0
2021-06-23 12:00:00,82.46,82.53,82.46,82.53,32657.0,76.0566,76.1212,76.0566,76.1212,32657.0
2021-06-23 12:05:00,82.52,82.52,82.45,82.47,22414.0,76.1119,76.1119,76.0474,76.0658,22414.0
2021-06-23 12:10:00,82.47,82.52,82.46,82.51,21137.0,76.0658,76.1119,76.0566,76.1027,21137.0
2021-06-23 12:15:00,82.5,82.5,82.44,82.44,13832.0,76.0935,76.0935,76.0382,76.0382,13832.0
2021-06-23 12:20:00,82.44,82.47,82.42,82.46,35377.0,76.0382,76.0658,76.0197,76.0566,35377.0
2021-06-23 12:25:00,82.45,82.46,82.42,82.44,32280.0,76.0474,76.0566,76.0197,76.0382,32280.0
2021-06-23 12:30:00,82.43,82.47,82.42,82.45,15330.0,76.0289,76.0658,76.0197,76.0474,15330.0
2021-06-23 12:35:00,82.47,82.49,82.39,82.4,77633.0,76.0658,76.0843,75.992,76.0013,77633.0
2021-06-23 12:40:00,82.4,82.4,82.31,82.4,31862.0,76.0013,76.0013,75.9183,76.0013,31862.0
2021-06-23 12:45:00,82.39,82.39,82.35,82.37,16849.0,75.992,75.992,75.9551,75.9736,16849.0
2021-06-23 12:50:00,82.37,82.39,82.34,82.37,22655.0,75.9736,75.992,75.9459,75.9736,22655.0
2021-06-23 12:55:00,82.36,82.38,82.31,82.37,23374.0,75.9644,75.9828,75.9183,75.9736,23374.0
2021-06-23 13:00:00,82.38,82.39,82.36,82.39,27428.0,75.9828,75.992,75.9644,75.992,27428.0
2021-06-23 13:05:00,82.39,82.43,82.38,82.42,21569.0,75.992,76.0289,75.9828,76.0197,21569.0
2021-06-23 13:10:00,82.42,82.47,82.41,82.47,12849.0,76.0197,76.0658,76.0105,76.0658,12849.0
2021-06-23 13:15:00,82.47,82.48,82.44,82.45,31430.0,76.0658,76.075,76.0382,76.0474,31430.0
2021-06-23 13:20:00,82.45,82.51,82.45,82.48,14362.0,76.0474,76.1027,76.0474,76.075,14362.0
2021-06-23 13:25:00,82.47,82.48,82.45,82.47,14329.0,76.0658,76.075,76.0474,76.0658,14329.0
2021-06-23 13:30:00,82.47,82.5,82.45,82.49,16555.0,76.0658,76.0935,76.0474,76.0843,16555.0
2021-06-23 13:35:00,82.5,82.51,82.46,82.48,16763.0,76.0935,76.1027,76.0566,76.075,16763.0
2021-06-23 13:40:00,82.49,82.5,82.47,82.5,12916.0,76.0843,76.0935,76.0658,76.0935,12916.0
2021-06-23 13:45:00,82.49,82.49,82.44,82.46,15528.0,76.0843,76.0843,76.0382,76.0566,15528.0
2021-06-23 13:50:00,82.45,82.5,82.45,82.48,16640.0,76.0474,76.0935,76.0474,76.075,16640.0
2021-06-23 13:55:00,82.49,82.51,82.47,82.5,26745.0,76.0843,76.1027,76.0658,76.0935,26745.0
2021-06-23 14:00:00,82.49,82.49,82.39,82.4,65209.0,76.0843,76.0843,75.992,76.0013,65209.0
2021-06-23 14:05:00,82.41,82.42,82.38,82.41,20621.0,76.0105,76.0197,75.9828,76.0105,20621.0
2021-06-23 14:10:00,82.42,82.45,82.41,82.44,16119.0,76.0197,76.0474,76.0105,76.0382,16119.0
2021-06-23 14:15:00,82.45,82.45,82.41,82.42,33912.0,76.0474,76.0474,76.0105,76.0197,33912.0
2021-06-23 14:20:00,82.42,82.43,82.39,82.41,43761.0,76.0197,76.0289,75.992,76.0105,43761.0
2021-06-23 14:25:00,82.42,82.43,82.39,82.41,17564.0,76.0197,76.0289,75.992,76.0105,17564.0
2021-06-23 14:30:00,82.41,82.41,82.34,82.36,24388.0,76.0105,76.0105,75.9459,75.9644,24388.0
2021-06-23 14:35:00,82.36,82.37,82.32,82.34,19160.0,75.9644,75.9736,75.9275,75.9459,19160.0
2021-06-23 14:40:00,82.34,82.35,82.27,82.29,46792.0,75.9459,75.9551,75.8814,75.8998,46792.0
2021-06-23 14:45:00,82.29,82.3,82.28,82.29,17342.0,75.8998,75.909,75.8906,75.8998,17342.0
2021-06-23 14:50:00,82.29,82.33,82.28,82.3,31381.0,75.8998,75.9367,75.8906,75.909,31381.0
2021-06-23 14:55:00,82.3,82.34,82.3,82.3,16778.0,75.909,75.9459,75.909,75.909,16778.0
2021-06-23 15:00:00,82.31,82.34,82.27,82.28,21802.0,75.9183,75.9459,75.8814,75.8906,21802.0
2021-06-23 15:05:00,82.28,82.3,82.25,82.25,28408.0,75.8906,75.909,75.8629,75.8629,28408.0
2021-06-23 15:10:00,82.24,82.26,82.2,82.26,44287.0,75.8537,75.8721,75.8168,75.8721,44287.0
2021-06-23 15:15:00,82.25,82.26,82.21,82.22,141845.0,75.8629,75.8721,75.826,75.8352,141845.0
2021-06-23 15:20:00,82.23,82.25,82.21,82.23,39884.0,75.8445,75.8629,75.826,75.8445,39884.0
2021-06-23 15:25:00,82.23,82.28,82.21,82.26,47371.0,75.8445,75.8906,75.826,75.8721,47371.0
2021-06-23 15:30:00,82.25,82.28,82.24,82.24,61365.0,75.8629,75.8906,75.8537,75.8537,61365.0
2021-06-23 15:35:00,82.25,82.25,82.16,82.16,40649.0,75.8629,75.8629,75.7799,75.7799,40649.0
2021-06-23 15:40:00,82.17,82.19,82.12,82.13,60253.0,75.7891,75.8076,75.743,75.7522,60253.0
2021-06-23 15:45:00,82.13,82.14,81.99,82.04,327917.0,75.7522,75.7615,75.6231,75.6692,327917.0
2021-06-23 15:50:00,82.04,82.04,81.9,81.93,289092.0,75.6692,75.6692,75.5401,75.5678,289092.0
2021-06-23 15:55:00,81.92,81.93,81.85,81.86,246293.0,75.5585,75.5678,75.494,75.5032,246293.0
2021-06-24 09:30:00,82.47,82.47,82.21,82.23,108959.0,76.0658,76.0658,75.826,75.8445,108959.0
2021-06-24 09:35:00,82.19,82.19,82.0,82.06,150221.0,75.8076,75.8076,75.6323,75.6877,150221.0
2021-06-24 09:40:00,82.07,82.2,82.04,82.06,76819.0,75.6969,75.8168,75.6692,75.6877,76819.0
2021-06-24 09:45:00,82.06,82.15,82.04,82.05,104973.0,75.6877,75.7707,75.6692,75.6784,104973.0
2021-06-24 09:50:00,82.05,82.09,81.96,81.97,76786.0,75.6784,75.7153,75.5954,75.6047,76786.0
2021-06-24 09:55:00,81.99,82.01,81.87,81.91,115670.0,75.6231,75.6415,75.5124,75.5493,115670.0
2021-06-24 10:00:00,81.91,81.99,81.87,81.99,75594.0,75.5493,75.6231,75.5124,75.6231,75594.0
2021-06-24 10:05:00,82.0,82.0,81.85,81.89,63585.0,75.6323,75.6323,75.494,75.5309,63585.0
2021-06-24 10:10:00,81.89,82.06,81.87,82.06,82049.0,75.5309,75.6877,75.5124,75.6877,82049.0
2021-06-24 10:15:00,82.05,82.11,82.04,82.09,37816.0,75.6784,75.7338,75.6692,75.7153,37816.0
2021-06-24 10:20:00,82.08,82.19,82.07,82.17,27213.0,75.7061,75.8076,75.6969,75.7891,27213.0
2021-06-24 10:25:00,82.17,82.22,82.15,82.17,61889.0,75.7891,75.8352,75.7707,75.7891,61889.0
2021-06-24 10:30:00,82.18,82.18,82.07,82.09,38326.0,75.7983,75.7983,75.6969,75.7153,38326.0
2021-06-24 10:35:00,82.09,82.09,81.99,82.01,32015.0,75.7153,75.7153,75.6231,75.6415,32015.0
2021-06-24 10:40:00,82.02,82.14,82.01,82.13,32323.0,75.6508,75.7615,75.6415,75.7522,32323.0
2021-06-24 10:45:00,82.12,82.15,82.08,82.09,21600.0,75.743,75.7707,75.7061,75.7153,21600.0
2021-06-24 10:50:00,82.08,82.19,82.07,82.08,81133.0,75.7061,75.8076,75.6969,75.7061,81133.0
2021-06-24 10:55:00,82.08,82.11,82.04,82.11,55602.0,75.7061,75.7338,75.6692,75.7338,55602.0
2021-06-24 11:00:00,82.12,82.17,82.04,82.05,62617.0,75.743,75.7891,75.6692,75.6784,62617.0
2021-06-24 11:05:00,82.04,82.06,82.01,82.03,30237.0,75.6692,75.6877,75.6415,75.66,30237.0
2021-06-24 11:10:00,82.03,82.03,81.94,81.97,26098.0,75.66,75.66,75.577,75.6047,26098.0
2021-06-24 11:15:00,81.96,81.97,81.85,81.92,25285.0,75.5954,75.6047,75.494,75.5585,25285.0
2021-06-24 11:20:00,81.91,81.96,81.89,81.91,19842.0,75.5493,75.5954,75.5309,75.5493,19842.0
2021-06-24 11:25:00,81.91,82.01,81.89,82.0,15894.0,75.5493,75.6415,75.5309,75.6323,15894.0
2021-06-24 11:30:00,82.0,82.08,81.99,82.07,48714.0,75.6323,75.7061,75.6231,75.6969,48714.0
2021-06-24 11:35:00,82.07,82.08,81.99,82.04,26606.0,75.6969,75.7061,75.6231,75.6692,26606.0
2021-06-24 11:40:00,82.04,82.06,81.97,82.01,135259.0,75.6692,75.6877,75.6047,75.6415,135259.0
2021-06-24 11:45:00,82.02,82.07,82.01,82.05,30370.0,75.6508,75.6969,75.6415,75.6784,30370.0
2021-06-24 11:50:00,82.05,82.08,82.03,82.04,30085.0,75.6784,75.7061,75.66,75.6692,30085.0
2021-06-24 11:55:00,82.05,82.05,81.95,81.96,18881.0,75.6784,75.6784,75.5862,75.5954,18881.0
2021-06-24 12:00:00,81.96,81.98,81.93,81.93,12156.0,75.5954,75.6139,75.5678,75.5678,12156.0
2021-06-24 12:05:00,81.94,81.98,81.91,81.93,23865.0,75.577,75.6139,75.5493,75.5678,23865.0
2021-06-24 12:10:00,81.94,81.95,81.87,81.9,14276.0,75.577,75.5862,75.5124,75.5401,14276.0
2021-06-24 12:15:00,81.9,81.98,81.89,81.98,13802.0,75.5401,75.6139,75.5309,75.6139,13802.0
2021-06-24 12:20:00,81.98,82.05,81.97,82.05,21495.0,75.6139,75.6784,75.6047,75.6784,21495.0
2021-06-24 12:25:00,82.05,82.06,82.02,82.03,23497.0,75.6784,75.6877,75.6508,75.66,23497.0
2021-06-24 12:30:00,82.03,82.07,82.0,82.07,31900.0,75.66,75.6969,75.6323,75.6969,31900.0
2021-06-24 12:35:00,82.07,82.19,82.05,82.18,37382.0,75.6969,75.8076,75.6784,75.7983,37382.0
2021-06-24 12:40:00,82.18,82.23,82.17,82.18,273542.0,75.7983,75.8445,75.7891,75.7983,273542.0
2021-06-24 12:45:00,82.18,82.35,82.18,82.33,176779.0,75.7983,75.9551,75.7983,75.9367,176779.0
2021-06-24 12:50:00,82.34,82.47,82.33,82.47,40406.0,75.9459,76.0658,75.9367,76.0658,40406.0
2021-06-24 12:55:00,82.48,82.49,82.43,82.45,32274.0,76.075,76.0843,76.0289,76.0474,32274.0
2021-06-24 13:00:00,82.46,82.46,82.41,82.42,96354.0,76.0566,76.0566,76.0105,76.0197,96354.0
2021-06-24 13:05:00,82.43,82.51,82.42,82.5,22664.0,76.0289,76.1027,76.0197,76.0935,22664.0
2021-06-24 13:10:00,82.51,82.6,82.5,82.6,41804.0,76.1027,76.1857,76.0935,76.1857,41804.0
2021-06-24 13:15:00,82.59,82.6,82.5,82.53,60385.0,76.1765,76.1857,76.0935,76.1212,60385.0
2021-06-24 13:20:00,82.52,82.53,82.44,82.46,78039.0,76.1119,76.1212,76.0382,76.0566,78039.0
2021-06-24 13:25:00,82.46,82.47,82.36,82.37,48954.0,76.0566,76.0658,75.9644,75.9736,48954.0
2021-06-24 13:30:00,82.37,82.44,82.37,82.42,67741.0,75.9736,76.0382,75.9736,76.0197,67741.0
2021-06-24 13:35:00,82.42,82.44,82.4,82.42,25307.0,76.0197,76.0382,76.0013,76.0197,25307.0
2021-06-24 13:40:00,82.42,82.51,82.41,82.48,64943.0,76.0197,76.1027,76.0105,76.075,64943.0
2021-06-24 13:45:00,82.48,82.49,82.44,82.48,65916.0,76.075,76.0843,76.0382,76.075,65916.0
2021-06-24 13:50:00,82.49,82.52,82.46,82.47,50318.0,76.0843,76.1119,76.0566,76.0658,50318.0
2021-06-24 13:55:00,82.47,82.52,82.45,82.5,33597.0,76.0658,76.1119,76.0474,76.0935,33597.0
2021-06-24 14:00:00,82.5,82.55,82.48,82.5,57678.0,76.0935,76.1396,76.075,76.0935,57678.0
2021-06-24 14:05:00,82.5,82.53,82.46,82.46,163761.0,76.0935,76.1212,76.0566,76.0566,163761.0
2021-06-24 14:10:00,82.45,82.47,82.36,82.4,67646.0,76.0474,76.0658,75.9644,76.0013,67646.0
2021-06-24 14:15:00,82.4,82.41,82.31,82.32,80812.0,76.0013,76.0105,75.9183,75.9275,80812.0
2021-06-24 14:20:00,82.32,82.37,82.32,82.33,33730.0,75.9275,75.9736,75.9275,75.9367,33730.0
2021-06-24 14:25:00,82.33,82.35,82.32,82.33,23509.0,75.9367,75.9551,75.9275,75.9367,23509.0
2021-06-24 14:30:00,82.33,82.35,82.29,82.31,34164.0,75.9367,75.9551,75.8998,75.9183,34164.0
2021-06-24 14:35:00,82.31,82.32,82.29,82.31,14287.0,75.9183,75.9275,75.8998,75.9183,14287.0
2021-06-24 14:40:00,82.3,82.32,82.28,82.32,32901.0,75.909,75.9275,75.8906,75.9275,32901.0
2021-06-24 14:45:00,82.31,82.32,82.25,82.25,70493.0,75.9183,75.9275,75.8629,75.8629,70493.0
2021-06-24 14:50:00,82.26,82.27,82.22,82.23,34031.0,75.8721,75.8814,75.8352,75.8445,34031.0
2021-06-24 14:55:00,82.23,82.26,82.22,82.23,43172.0,75.8445,75.8721,75.8352,75.8445,43172.0
2021-06-24 15:00:00,82.23,82.26,82.19,82.2,51950.0,75.8445,75.8721,75.8076,75.8168,51950.0
2021-06-24 15:05:00,82.21,82.23,82.18,82.18,94053.0,75.826,75.8445,75.7983,75.7983,94053.0
2021-06-24 15:10:00,82.18,82.26,82.16,82.26,33528.0,75.7983,75.8721,75.7799,75.8721,33528.0
2021-06-24 15:15:00,82.26,82.29,82.24,82.28,37039.0,75.8721,75.8998,75.8537,75.8906,37039.0
2021-06-24 15:20:00,82.29,82.31,82.24,82.26,52278.0,75.8998,75.9183,75.8537,75.8721,52278.0
2021-06-24 15:25:00,82.26,82.3,82.25,82.29,31088.0,75.8721,75.909,75.8629,75.8998,31088.0
2021-06-24 15:30:00,82.29,82.3,82.26,82.3,43860.0,75.8998,75.909,75.8721,75.909,43860.0
2021-06-24 15:35:00,82.3,82.31,82.21,82.23,50465.0,75.909,75.9183,75.826,75.8445,50465.0
2021-06-24 15:40:00,82.22,82.24,82.19,82.21,69807.0,75.8352,75.8537,75.8076,75.826,69807.0
2021-06-24 15:45:00,82.21,82.23,82.19,82.19,61071.0,75.826,75.8445,75.8076,75.8076,61071.0
2021-06-24 15:50:00,82.19,82.22,82.09,82.1,105545.0,75.8076,75.8352,75.7153,75.7246,105545.0
2021-06-24 15:55:00,82.11,82.14,82.08,82.1,259750.0,75.7338,75.7615,75.7061,75.7246,259750.0
2021-06-25 09:30:00,82.57,82.68,82.44,82.44,173075.0,76.1581,76.2595,76.0382,76.0382,173075.0
2021-06-25 09:35:00,82.43,82.52,82.34,82.4,118516.0,76.0289,76.1119,75.9459,76.0013,118516.0
2021-06-25 09:40:00,82.4,82.52,82.32,82.35,126579.0,76.0013,76.1119,75.9275,75.9551,126579.0
2021-06-25 09:45:00,82.34,82.47,82.34,82.47,90579.0,75.9459,76.0658,75.9459,76.0658,90579.0
2021-06-25 09:50:00,82.47,82.55,82.41,82.44,77799.0,76.0658,76.1396,76.0105,76.0382,77799.0
2021-06-25 09:55:00,82.44,82.51,82.39,82.44,70235.0,76.0382,76.1027,75.992,76.0382,70235.0
2021-06-25 10:00:00,82.44,82.6,82.4,82.59,89878.0,76.0382,76.1857,76.0013,76.1765,89878.0
2021-06-25 10:05:00,82.6,82.76,82.6,82.72,163543.0,76.1857,76.3333,76.1857,76.2964,163543.0
2021-06-25 10:10:00,82.73,82.9,82.73,82.8,101135.0,76.3056,76.4624,76.3056,76.3702,101135.0
2021-06-25 10:15:00,82.81,82.81,82.69,82.76,89091.0,76.3794,76.3794,76.2687,76.3333,89091.0
2021-06-25 10:20:00,82.76,82.76,82.62,82.66,82155.0,76.3333,76.3333,76.2042,76.2411,82155.0
2021-06-25 10:25:00,82.67,82.69,82.58,82.58,153627.0,76.2503,76.2687,76.1673,76.1673,153627.0
2021-06-25 10:30:00,82.59,82.61,82.5,82.51,99822.0,76.1765,76.195,76.0935,76.1027,99822.0
2021-06-25 10:35:00,82.51,82.53,82.45,82.53,65121.0,76.1027,76.1212,76.0474,76.1212,65121.0
2021-06-25 10:40:00,82.53,82.55,82.4,82.42,41364.0,76.1212,76.1396,76.0013,76.0197,41364.0
2021-06-25 10:45:00,82.42,82.47,82.41,82.43,37059.0,76.0197,76.0658,76.0105,76.0289,37059.0
2021-06-25 10:50:00,82.44,82.47,82.39,82.41,59639.0,76.0382,76.0658,75.992,76.0105,59639.0
2021-06-25 10:55:00,82.41,82.49,82.38,82.45,76665.0,76.0105,76.0843,75.9828,76.0474,76665.0
2021-06-25 11:00:00,82.46,82.52,82.45,82.5,42770.0,76.0566,76.1119,76.0474,76.0935,42770.0
2021-06-25 11:05:00,82.51,82.51,82.45,82.45,47970.0,76.1027,76.1027,76.0474,76.0474,47970.0
2021-06-25 11:10:00,82.45,82.49,82.42,82.46,33853.0,76.0474,76.0843,76.0197,76.0566,33853.0
2021-06-25 11:15:00,82.46,82.5,82.45,82.47,33393.0,76.0566,76.0935,76.0474,76.0658,33393.0
2021-06-25 11:20:00,82.47,82.5,82.45,82.47,44132.0,76.0658,76.0935,76.0474,76.0658,44132.0
2021-06-25 11:25:00,82.48,82.53,82.46,82.49,26997.0,76.075,76.1212,76.0566,76.0843,26997.0
2021-06-25 11:30:00,82.5,82.5,82.43,82.48,33251.0,76.0935,76.0935,76.0289,76.075,33251.0
2021-06-25 11:35:00,82.49,82.51,82.43,82.43,42935.0,76.0843,76.1027,76.0289,76.0289,42935.0
2021-06-25 11:40:00,82.42,82.48,82.4,82.47,31289.0,76.0197,76.075,76.0013,76.0658,31289.0
2021-06-25 11:45:00,82.47,82.52,82.46,82.5,37901.0,76.0658,76.1119,76.0566,76.0935,37901.0
2021-06-25 11:50:00,82.5,82.5,82.45,82.47,26518.0,76.0935,76.0935,76.0474,76.0658,26518.0
2021-06-25 11:55:00,82.48,82.5,82.46,82.48,24705.0,76.075,76.0935,76.0566,76.075,24705.0
2021-06-25 12:00:00,82.48,82.57,82.47,82.55,27396.0,76.075,76.1581,76.0658,76.1396,27396.0
2021-06-25 12:05:00,82.56,82.62,82.55,82.61,32406.0,76.1488,76.2042,76.1396,76.195,32406.0
2021-06-25 12:10:00,82.62,82.62,82.57,82.58,26676.0,76.2042,76.2042,76.1581,76.1673,26676.0
2021-06-25 12:15:00,82.58,82.59,82.55,82.59,26564.0,76.1673,76.1765,76.1396,76.1765,26564.0
2021-06-25 12:20:00,82.59,82.64,82.58,82.59,20268.0,76.1765,76.2226,76.1673,76.1765,20268.0
2021-06-25 12:25:00,82.59,82.61,82.52,82.54,40404.0,76.1765,76.195,76.1119,76.1304,40404.0
2021-06-25 12:30:00,82.55,82.65,82.54,82.64,24429.0,76.1396,76.2318,76.1304,76.2226,24429.0
2021-06-25 12:35:00,82.63,82.64,82.59,82.6,34446.0,76.2134,76.2226,76.1765,76.1857,34446.0
2021-06-25 12:40:00,82.6,82.61,82.58,82.59,25851.0,76.1857,76.195,76.1673,76.1765,25851.0
2021-06-25 12:45:00,82.59,82.59,82.48,82.51,44468.0,76.1765,76.1765,76.075,76.1027,44468.0
2021-06-25 12:50:00,82.51,82.52,82.48,82.5,36004.0,76.1027,76.1119,76.075,76.0935,36004.0
2021-06-25 12:55:00,82.5,82.5,82.41,82.46,41627.0,76.0935,76.0935,76.0105,76.0566,41627.0
2021-06-25 13:00:00,82.45,82.46,82.36,82.41,37640.0,76.0474,76.0566,75.9644,76.0105,37640.0
2021-06-25 13:05:00,82.41,82.45,82.39,82.42,33557.0,76.0105,76.0474,75.992,76.0197,33557.0
2021-06-25 13:10:00,82.42,82.44,82.39,82.41,28007.0,76.0197,76.0382,75.992,76.0105,28007.0
2021-06-25 13:15:00,82.41,82.44,82.39,82.41,43506.0,76.0105,76.0382,75.992,76.0105,43506.0
2021-06-25 13:20:00,82.41,82.44,82.4,82.42,33262.0,76.0105,76.0382,76.0013,76.0197,33262.0
2021-06-25 13:25:00,82.41,82.42,82.37,82.4,32276.0,76.0105,76.0197,75.9736,76.0013,32276.0
2021-06-25 13:30:00,82.4,82.42,82.36,82.41,38914.0,76.0013,76.0197,75.9644,76.0105,38914.0
2021-06-25 13:35:00,82.41,82.49,82.4,82.48,38611.0,76.0105,76.0843,76.0013,76.075,38611.0
2021-06-25 13:40:00,82.48,82.53,82.44,82.52,38676.0,76.075,76.1212,76.0382,76.1119,38676.0
2021-06-25 13:45:00,82.52,82.59,82.52,82.59,53168.0,76.1119,76.1765,76.1119,76.1765,53168.0
2021-06-25 13:50:00,82.59,82.59,82.56,82.57,24916.0,76.1765,76.1765,76.1488,76.1581,24916.0
2021-06-25 13:55:00,82.57,82.58,82.54,82.56,53261.0,76.1581,76.1673,76.1304,76.1488,53261.0
2021-06-25 14:00:00,82.56,82.56,82.51,82.54,55553.0,76.1488,76.1488,76.1027,76.1304,55553.0
2021-06-25 14:05:00,82.54,82.55,82.42,82.42,40715.0,76.1304,76.1396,76.0197,76.0197,40715.0
2021-06-25 14:10:00,82.43,82.43,82.37,82.39,31308.0,76.0289,76.0289,75.9736,75.992,31308.0
2021-06-25 14:15:00,82.39,82.4,82.33,82.37,38600.0,75.992,76.0013,75.9367,75.9736,38600.0
2021-06-25 14:20:00,82.36,82.38,82.33,82.34,30700.0,75.9644,75.9828,75.9367,75.9459,30700.0
2021-06-25 14:25:00,82.34,82.35,82.32,82.34,20922.0,75.9459,75.9551,75.9275,75.9459,20922.0
2021-06-25 14:30:00,82.35,82.4,82.32,82.4,36344.0,75.9551,76.0013,75.9275,76.0013,36344.0
2021-06-25 14:35:00,82.39,82.39,82.34,82.35,32498.0,75.992,75.992,75.9459,75.9551,32498.0
2021-06-25 14:40:00,82.35,82.38,82.34,82.38,27941.0,75.9551,75.9828,75.9459,75.9828,27941.0
2021-06-25 14:45:00,82.38,82.39,82.33,82.34,47451.0,75.9828,75.992,75.9367,75.9459,47451.0
2021-06-25 14:50:00,82.35,82.37,82.32,82.34,42281.0,75.9551,75.9736,75.9275,75.9459,42281.0
2021-06-25 14:55:00,82.34,82.36,82.3,82.36,56823.0,75.9459,75.9644,75.909,75.9644,56823.0
2021-06-25 15:00:00,82.36,82.41,82.34,82.38,44359.0,75.9644,76.0105,75.9459,75.9828,44359.0
2021-06-25 15:05:00,82.38,82.45,82.37,82.42,52502.0,75.9828,76.0474,75.9736,76.0197,52502.0
2021-06-25 15:10:00,82.42,82.42,82.36,82.4,50316.0,76.0197,76.0197,75.9644,76.0013,50316.0
2021-06-25 15:15:00,82.4,82.44,82.39,82.4,46379.0,76.0013,76.0382,75.992,76.0013,46379.0
2021-06-25 15:20:00,82.39,82.4,82.3,82.3,46759.0,75.992,76.0013,75.909,75.909,46759.0
2021-06-25 15:25:00,82.29,82.36,82.29,82.31,52218.0,75.8998,75.9644,75.8998,75.9183,52218.0
2021-06-25 15:30:00,82.31,82.36,82.3,82.36,61122.0,75.9183,75.9644,75.909,75.9644,61122.0
2021-06-25 15:35:00,82.36,82.36,82.28,82.34,91621.0,75.9644,75.9644,75.8906,75.9459,91621.0
2021-06-25 15:40:00,82.33,82.36,82.26,82.27,143884.0,75.9367,75.9644,75.8721,75.8814,143884.0
2021-06-25 15:45:00,82.27,82.27,82.2,82.21,440878.0,75.8814,75.8814,75.8168,75.826,440878.0
2021-06-25 15:50:00,82.21,82.4,82.15,82.23,642405.0,75.826,76.0013,75.7707,75.8445,642405.0
2021-06-25 15:55:00,82.23,82.29,82.06,82.14,1054698.0,75.8445,75.8998,75.6877,75.7615,1054698.0
2021-06-28 09:30:00,82.37,82.46,81.86,81.95,227233.0,75.9736,76.0566,75.5032,75.5862,227233.0
2021-06-28 09:35:00,81.95,81.97,81.71,81.72,141414.0,75.5862,75.6047,75.3648,75.3741,141414.0
2021-06-28 09:40:00,81.72,81.72,81.54,81.63,192979.0,75.3741,75.3741,75.208,75.2911,192979.0
2021-06-28 09:45:00,81.62,81.64,81.48,81.57,215312.0,75.2818,75.3003,75.1527,75.2357,215312.0
2021-06-28 09:50:00,81.57,81.79,81.53,81.75,128766.0,75.2357,75.4386,75.1988,75.4017,128766.0
2021-06-28 09:55:00,81.75,81.88,81.74,81.85,132931.0,75.4017,75.5216,75.3925,75.494,132931.0
2021-06-28 10:00:00,81.85,82.03,81.79,81.87,145052.0,75.494,75.66,75.4386,75.5124,145052.0
2021-06-28 10:05:00,81.87,81.93,81.82,81.85,81905.0,75.5124,75.5678,75.4663,75.494,81905.0
2021-06-28 10:10:00,81.84,81.91,81.77,81.91,69820.0,75.4847,75.5493,75.4202,75.5493,69820.0
2021-06-28 10:15:00,81.9,82.08,81.85,82.02,60287.0,75.5401,75.7061,75.494,75.6508,60287.0
2021-06-28 10:20:00,82.04,82.08,81.95,82.02,73096.0,75.6692,75.7061,75.5862,75.6508,73096.0
2021-06-28 10:25:00,82.01,82.11,81.99,82.07,101036.0,75.6415,75.7338,75.6231,75.6969,101036.0
2021-06-28 10:30:00,82.06,82.06,81.98,82.0,64846.0,75.6877,75.6877,75.6139,75.6323,64846.0
2021-06-28 10:35:00,81.99,82.0,81.83,81.89,138446.0,75.6231,75.6323,75.4755,75.5309,138446.0
2021-06-28 10:40:00,81.88,81.95,81.85,81.92,63044.0,75.5216,75.5862,75.494,75.5585,63044.0
2021-06-28 10:45:00,81.92,81.92,81.84,81.89,51889.0,75.5585,75.5585,75.4847,75.5309,51889.0
2021-06-28 10:50:00,81.89,82.01,81.88,82.0,45094.0,75.5309,75.6415,75.5216,75.6323,45094.0
2021-06-28 10:55:00,81.99,82.04,81.92,81.93,60354.0,75.6231,75.6692,75.5585,75.5678,60354.0
2021-06-28 11:00:00,81.94,82.05,81.89,82.03,55835.0,75.577,75.6784,75.5309,75.66,55835.0
2021-06-28 11:05:00,82.03,82.1,82.03,82.05,69925.0,75.66,75.7246,75.66,75.6784,69925.0
2021-06-28 11:10:00,82.05,82.07,81.97,82.03,94730.0,75.6784,75.6969,75.6047,75.66,94730.0
2021-06-28 11:15:00,82.03,82.03,81.87,81.88,56924.0,75.66,75.66,75.5124,75.5216,56924.0
2021-06-28 11:20:00,81.88,81.91,81.81,81.81,34089.0,75.5216,75.5493,75.4571,75.4571,34089.0
2021-06-28 11:25:00,81.82,81.86,81.71,81.76,110024.0,75.4663,75.5032,75.3648,75.411,110024.0
2021-06-28 11:30:00,81.75,81.8,81.73,81.77,60887.0,75.4017,75.4479,75.3833,75.4202,60887.0
2021-06-28 11:35:00,81.77,81.8,81.74,81.77,43095.0,75.4202,75.4479,75.3925,75.4202,43095.0
2021-06-28 11:40:00,81.76,81.8,81.75,81.8,37143.0,75.411,75.4479,75.4017,75.4479,37143.0
2021-06-28 11:45:00,81.8,81.84,81.76,81.84,60797.0,75.4479,75.4847,75.411,75.4847,60797.0
2021-06-28 11:50:00,81.84,81.92,81.82,81.91,41554.0,75.4847,75.5585,75.4663,75.5493,41554.0
2021-06-28 11:55:00,81.9,82.05,81.9,82.05,41744.0,75.5401,75.6784,75.5401,75.6784,41744.0
2021-06-28 12:00:00,82.04,82.12,82.04,82.12,34192.0,75.6692,75.743,75.6692,75.743,34192.0
2021-06-28 12:05:00,82.11,82.13,82.07,82.12,29781.0,75.7338,75.7522,75.6969,75.743,29781.0
2021-06-28 12:10:00,82.12,82.14,82.04,82.07,29656.0,75.743,75.7615,75.6692,75.6969,29656.0
2021-06-28 12:15:00,82.07,82.13,82.04,82.1,30044.0,75.6969,75.7522,75.6692,75.7246,30044.0
2021-06-28 12:20:00,82.1,82.12,82.01,82.05,33638.0,75.7246,75.743,75.6415,75.6784,33638.0
2021-06-28 12:25:00,82.05,82.05,81.96,82.0,39350.0,75.6784,75.6784,75.5954,75.6323,39350.0
2021-06-28 12:30:00,81.99,82.0,81.95,82.0,26162.0,75.6231,75.6323,75.5862,75.6323,26162.0
2021-06-28 12:35:00,81.99,82.04,81.96,82.03,30084.0,75.6231,75.6692,75.5954,75.66,30084.0
2021-06-28 12:40:00,82.03,82.07,82.02,82.06,13157.0,75.66,75.6969,75.6508,75.6877,13157.0
2021-06-28 12:45:00,82.06,82.1,82.02,82.1,37779.0,75.6877,75.7246,75.6508,75.7246,37779.0
2021-06-28 12:50:00,82.1,82.11,82.07,82.08,17934.0,75.7246,75.7338,75.6969,75.7061,17934.0
2021-06-28 12:55:00,82.08,82.09,82.04,82.04,29216.0,75.7061,75.7153,75.6692,75.6692,29216.0
2021-06-28 13:00:00,82.04,82.05,81.93,81.94,13293.0,75.6692,75.6784,75.5678,75.577,13293.0
2021-06-28 13:05:00,81.93,81.97,81.92,81.94,20305.0,75.5678,75.6047,75.5585,75.577,20305.0
2021-06-28 13:10:00,81.94,81.94,81.88,81.94,25928.0,75.577,75.577,75.5216,75.577,25928.0
2021-06-28 13:15:00,81.93,82.0,81.92,82.0,26766.0,75.5678,75.6323,75.5585,75.6323,26766.0
2021-06-28 13:20:00,82.0,82.04,81.96,81.96,30524.0,75.6323,75.6692,75.5954,75.5954,30524.0
2021-06-28 13:25:00,81.96,81.96,81.88,81.9,39781.0,75.5954,75.5954,75.5216,75.5401,39781.0
2021-06-28 13:30:00,81.89,81.94,81.86,81.92,27492.0,75.5309,75.577,75.5032,75.5585,27492.0
2021-06-28 13:35:00,81.92,81.93,81.88,81.89,11760.0,75.5585,75.5678,75.5216,75.5309,11760.0
2021-06-28 13:40:00,81.9,81.94,81.88,81.93,21397.0,75.5401,75.577,75.5216,75.5678,21397.0
2021-06-28 13:45:00,81.92,81.97,81.92,81.97,35046.0,75.5585,75.6047,75.5585,75.6047,35046.0
2021-06-28 13:50:00,81.98,81.99,81.95,81.97,22874.0,75.6139,75.6231,75.5862,75.6047,22874.0
2021-06-28 13:55:00,81.97,82.02,81.95,82.01,22212.0,75.6047,75.6508,75.5862,75.6415,22212.0
2021-06-28 14:00:00,82.0,82.11,81.99,82.06,65008.0,75.6323,75.7338,75.6231,75.6877,65008.0
2021-06-28 14:05:00,82.05,82.07,82.01,82.01,18596.0,75.6784,75.6969,75.6415,75.6415,18596.0
2021-06-28 14:10:00,82.01,82.02,81.98,82.01,9510.0,75.6415,75.6508,75.6139,75.6415,9510.0
2021-06-28 14:15:00,82.02,82.04,81.99,82.03,24270.0,75.6508,75.6692,75.6231,75.66,24270.0
2021-06-28 14:20:00,82.03,82.08,82.01,82.08,18369.0,75.66,75.7061,75.6415,75.7061,18369.0
2021-06-28 14:25:00,82.07,82.11,82.07,82.09,11501.0,75.6969,75.7338,75.6969,75.7153,11501.0
2021-06-28 14:30:00,82.1,82.11,82.04,82.06,20358.0,75.7246,75.7338,75.6692,75.6877,20358.0
2021-06-28 14:35:00,82.06,82.08,82.04,82.05,9152.0,75.6877,75.7061,75.6692,75.6784,9152.0
2021-06-28 14:40:00,82.05,82.1,82.03,82.04,34302.0,75.6784,75.7246,75.66,75.6692,34302.0
2021-06-28 14:45:00,82.04,82.07,82.03,82.07,22025.0,75.6692,75.6969,75.66,75.6969,22025.0
2021-06-28 14:50:00,82.07,82.09,82.01,82.02,50145.0,75.6969,75.7153,75.6415,75.6508,50145.0
2021-06-28 14:55:00,82.03,82.03,81.95,81.95,42826.0,75.66,75.66,75.5862,75.5862,42826.0
2021-06-28 15:00:00,81.95,82.0,81.94,81.97,54016.0,75.5862,75.6323,75.577,75.6047,54016.0
2021-06-28 15:05:00,81.97,81.97,81.91,81.92,46266.0,75.6047,75.6047,75.5493,75.5585,46266.0
2021-06-28 15:10:00,81.92,81.96,81.87,81.94,56414.0,75.5585,75.5954,75.5124,75.577,56414.0
2021-06-28 15:15:00,81.94,81.96,81.91,81.94,49584.0,75.577,75.5954,75.5493,75.577,49584.0
2021-06-28 15:20:00,81.96,82.02,81.96,82.01,18963.0,75.5954,75.6508,75.5954,75.6415,18963.0
2021-06-28 15:25:00,82.01,82.05,82.0,82.02,68634.0,75.6415,75.6784,75.6323,75.6508,68634.0
2021-06-28 15:30:00,82.02,82.05,82.01,82.04,42416.0,75.6508,75.6784,75.6415,75.6692,42416.0
2021-06-28 15:35:00,82.04,82.08,82.03,82.05,33739.0,75.6692,75.7061,75.66,75.6784,33739.0
2021-06-28 15:40:00,82.05,82.09,82.03,82.04,60363.0,75.6784,75.7153,75.66,75.6692,60363.0
2021-06-28 15:45:00,82.05,82.12,82.04,82.12,78757.0,75.6784,75.743,75.6692,75.743,78757.0
2021-06-28 15:50:00,82.12,82.18,82.11,82.12,139782.0,75.743,75.7983,75.7338,75.743,139782.0
2021-06-28 15:55:00,82.12,82.13,82.07,82.13,209148.0,75.743,75.7522,75.6969,75.7522,209148.0
2021-06-29 09:30:00,82.49,82.93,82.41,82.74,253003.0,76.0843,76.4901,76.0105,76.3149,253003.0
2021-06-29 09:35:00,82.74,82.8,82.6,82.68,164039.0,76.3149,76.3702,76.1857,76.2595,164039.0
2021-06-29 09:40:00,82.68,82.73,82.38,82.43,125792.0,76.2595,76.3056,75.9828,76.0289,125792.0
2021-06-29 09:45:00,82.42,82.64,82.42,82.5,123460.0,76.0197,76.2226,76.0197,76.0935,123460.0
2021-06-29 09:50:00,82.5,82.57,82.46,82.54,117847.0,76.0935,76.1581,76.0566,76.1304,117847.0
2021-06-29 09:55:00,82.55,82.55,82.45,82.54,94761.0,76.1396,76.1396,76.0474,76.1304,94761.0
2021-06-29 10:00:00,82.55,82.58,82.35,82.5,97492.0,76.1396,76.1673,75.9551,76.0935,97492.0
2021-06-29 10:05:00,82.5,82.52,82.38,82.44,72344.0,76.0935,76.1119,75.9828,76.0382,72344.0
2021-06-29 10:10:00,82.45,82.46,82.33,82.37,76414.0,76.0474,76.0566,75.9367,75.9736,76414.0
2021-06-29 10:15:00,82.38,82.43,82.33,82.36,75904.0,75.9828,76.0289,75.9367,75.9644,75904.0
2021-06-29 10:20:00,82.36,82.36,82.29,82.29,38847.0,75.9644,75.9644,75.8998,75.8998,38847.0
2021-06-29 10:25:00,82.29,82.4,82.29,82.38,31275.0,75.8998,76.0013,75.8998,75.9828,31275.0
2021-06-29 10:30:00,82.39,82.48,82.38,82.4,50637.0,75.992,76.075,75.9828,76.0013,50637.0
2021-06-29 10:35:00,82.4,82.43,82.25,82.33,59353.0,76.0013,76.0289,75.8629,75.9367,59353.0
2021-06-29 10:40:00,82.32,82.36,82.27,82.29,42671.0,75.9275,75.9644,75.8814,75.8998,42671.0
2021-06-29 10:45:00,82.29,82.32,82.21,82.25,54407.0,75.8998,75.9275,75.826,75.8629,54407.0
2021-06-29 10:50:00,82.23,82.25,82.18,82.25,32617.0,75.8445,75.8629,75.7983,75.8629,32617.0
2021-06-29 10:55:00,82.25,82.32,82.24,82.27,73009.0,75.8629,75.9275,75.8537,75.8814,73009.0
2021-06-29 11:00:00,82.28,82.32,82.21,82.3,56968.0,75.8906,75.9275,75.826,75.909,56968.0
2021-06-29 11:05:00,82.28,82.29,82.21,82.26,29313.0,75.8906,75.8998,75.826,75.8721,29313.0
2021-06-29 11:10:00,82.26,82.32,82.24,82.25,41813.0,75.8721,75.9275,75.8537,75.8629,41813.0
2021-06-29 11:15:00,82.26,82.39,82.23,82.38,35639.0,75.8721,75.992,75.8445,75.9828,35639.0
2021-06-29 11:20:00,82.38,82.4,82.33,82.34,35574.0,75.9828,76.0013,75.9367,75.9459,35574.0
2021-06-29 11:25:00,82.34,82.37,82.29,82.31,23524.0,75.9459,75.9736,75.8998,75.9183,23524.0
2021-06-29 11:30:00,82.3,82.32,82.26,82.28,32019.0,75.909,75.9275,75.8721,75.8906,32019.0
2021-06-29 11:35:00,82.28,82.31,82.21,82.23,42299.0,75.8906,75.9183,75.826,75.8445,42299.0
2021-06-29 11:40:00,82.23,82.27,82.2,82.22,31186.0,75.8445,75.8814,75.8168,75.8352,31186.0
2021-06-29 11:45:00,82.23,82.28,82.2,82.21,19901.0,75.8445,75.8906,75.8168,75.826,19901.0
2021-06-29 11:50:00,82.22,82.27,82.2,82.21,45196.0,75.8352,75.8814,75.8168,75.826,45196.0
2021-06-29 11:55:00,82.22,82.23,82.17,82.2,69336.0,75.8352,75.8445,75.7891,75.8168,69336.0
2021-06-29 12:00:00,82.19,82.23,82.18,82.22,24358.0,75.8076,75.8445,75.7983,75.8352,24358.0
2021-06-29 12:05:00,82.21,82.22,82.16,82.17,35154.0,75.826,75.8352,75.7799,75.7891,35154.0
2021-06-29 12:10:00,82.17,82.21,82.12,82.16,38192.0,75.7891,75.826,75.743,75.7799,38192.0
2021-06-29 12:15:00,82.16,82.16,82.11,82.15,18857.0,75.7799,75.7799,75.7338,75.7707,18857.0
2021-06-29 12:20:00,82.15,82.18,82.12,82.13,39153.0,75.7707,75.7983,75.743,75.7522,39153.0
2021-06-29 12:25:00,82.13,82.15,82.07,82.1,23184.0,75.7522,75.7707,75.6969,75.7246,23184.0
2021-06-29 12:30:00,82.09,82.11,82.08,82.09,27282.0,75.7153,75.7338,75.7061,75.7153,27282.0
2021-06-29 12:35:00,82.08,82.14,82.07,82.12,23105.0,75.7061,75.7615,75.6969,75.743,23105.0
2021-06-29 12:40:00,82.12,82.13,82.09,82.09,24441.0,75.743,75.7522,75.7153,75.7153,24441.0
2021-06-29 12:45:00,82.1,82.12,82.08,82.12,27563.0,75.7246,75.743,75.7061,75.743,27563.0
2021-06-29 12:50:00,82.12,82.12,82.04,82.06,22367.0,75.743,75.743,75.6692,75.6877,22367.0
2021-06-29 12:55:00,82.05,82.09,82.04,82.06,30813.0,75.6784,75.7153,75.6692,75.6877,30813.0
2021-06-29 13:00:00,82.07,82.11,82.04,82.05,36882.0,75.6969,75.7338,75.6692,75.6784,36882.0
2021-06-29 13:05:00,82.04,82.06,82.02,82.03,28317.0,75.6692,75.6877,75.6508,75.66,28317.0
2021-06-29 13:10:00,82.03,82.04,81.98,82.0,18188.0,75.66,75.6692,75.6139,75.6323,18188.0
2021-06-29 13:15:00,82.01,82.03,81.99,82.0,25078.0,75.6415,75.66,75.6231,75.6323,25078.0
2021-06-29 13:20:00,82.0,82.02,81.99,81.99,16133.0,75.6323,75.6508,75.6231,75.6231,16133.0
2021-06-29 13:25:00,82.0,82.04,81.99,82.01,18312.0,75.6323,75.6692,75.6231,75.6415,18312.0
2021-06-29 13:30:00,82.01,82.05,81.98,82.01,17094.0,75.6415,75.6784,75.6139,75.6415,17094.0
2021-06-29 13:35:00,82.01,82.04,81.99,82.0,14611.0,75.6415,75.6692,75.6231,75.6323,14611.0
2021-06-29 13:40:00,82.01,82.03,81.98,82.02,18178.0,75.6415,75.66,75.6139,75.6508,18178.0
2021-06-29 13:45:00,82.02,82.07,82.01,82.04,20924.0,75.6508,75.6969,75.6415,75.6692,20924.0
2021-06-29 13:50:00,82.03,82.12,82.03,82.12,41422.0,75.66,75.743,75.66,75.743,41422.0
2021-06-29 13:55:00,82.11,82.14,82.1,82.12,44767.0,75.7338,75.7615,75.7246,75.743,44767.0
2021-06-29 14:00:00,82.12,82.12,82.05,82.11,25917.0,75.743,75.743,75.6784,75.7338,25917.0
2021-06-29 14:05:00,82.1,82.18,82.1,82.18,24140.0,75.7246,75.7983,75.7246,75.7983,24140.0
2021-06-29 14:10:00,82.18,82.19,82.13,82.15,23766.0,75.7983,75.8076,75.7522,75.7707,23766.0
2021-06-29 14:15:00,82.15,82.18,82.11,82.13,32822.0,75.7707,75.7983,75.7338,75.7522,32822.0
2021-06-29 14:20:00,82.12,82.14,82.09,82.11,11977.0,75.743,75.7615,75.7153,75.7338,11977.0
2021-06-29 14:25:00,82.1,82.12,82.07,82.08,29245.0,75.7246,75.743,75.6969,75.7061,29245.0
2021-06-29 14:30:00,82.08,82.11,82.0,82.01,31226.0,75.7061,75.7338,75.6323,75.6415,31226.0
2021-06-29 14:35:00,82.0,82.03,81.94,81.95,46799.0,75.6323,75.66,75.577,75.5862,46799.0
2021-06-29 14:40:00,81.94,81.97,81.91,81.95,46698.0,75.577,75.6047,75.5493,75.5862,46698.0
2021-06-29 14:45:00,81.95,81.97,81.89,81.94,38274.0,75.5862,75.6047,75.5309,75.577,38274.0
2021-06-29 14:50:00,81.94,81.96,81.92,81.95,25705.0,75.577,75.5954,75.5585,75.5862,25705.0
2021-06-29 14:55:00,81.95,82.02,81.95,82.02,40245.0,75.5862,75.6508,75.5862,75.6508,40245.0
2021-06-29 15:00:00,82.01,82.02,81.96,81.98,59900.0,75.6415,75.6508,75.5954,75.6139,59900.0
2021-06-29 15:05:00,81.98,82.02,81.96,81.98,46585.0,75.6139,75.6508,75.5954,75.6139,46585.0
2021-06-29 15:10:00,81.98,82.08,81.97,82.06,55189.0,75.6139,75.7061,75.6047,75.6877,55189.0
2021-06-29 15:15:00,82.06,82.07,82.02,82.05,34972.0,75.6877,75.6969,75.6508,75.6784,34972.0
2021-06-29 15:20:00,82.05,82.06,82.01,82.05,51171.0,75.6784,75.6877,75.6415,75.6784,51171.0
2021-06-29 15:25:00,82.05,82.06,82.03,82.05,36363.0,75.6784,75.6877,75.66,75.6784,36363.0
2021-06-29 15:30:00,82.04,82.05,82.0,82.03,69236.0,75.6692,75.6784,75.6323,75.66,69236.0
2021-06-29 15:35:00,82.03,82.05,81.98,82.04,46457.0,75.66,75.6784,75.6139,75.6692,46457.0
2021-06-29 15:40:00,82.04,82.04,81.99,82.0,94871.0,75.6692,75.6692,75.6231,75.6323,94871.0
2021-06-29 15:45:00,82.01,82.05,82.0,82.02,124210.0,75.6415,75.6784,75.6323,75.6508,124210.0
2021-06-29 15:50:00,82.01,82.09,82.01,82.08,207244.0,75.6415,75.7153,75.6415,75.7061,207244.0
2021-06-29 15:55:00,82.08,82.11,82.06,82.09,408180.0,75.7061,75.7338,75.6877,75.7153,408180.0
2021-06-30 09:30:00,81.86,81.97,81.85,81.88,150439.0,75.5032,75.6047,75.494,75.5216,150439.0
2021-06-30 09:35:00,81.89,82.07,81.89,82.04,149193.0,75.5309,75.6969,75.5309,75.6692,149193.0
2021-06-30 09:40:00,82.06,82.21,82.05,82.06,110855.0,75.6877,75.826,75.6784,75.6877,110855.0
2021-06-30 09:45:00,82.06,82.06,81.89,82.03,115778.0,75.6877,75.6877,75.5309,75.66,115778.0
2021-06-30 09:50:00,82.03,82.17,82.01,82.02,72807.0,75.66,75.7891,75.6415,75.6508,72807.0
2021-06-30 09:55:00,82.02,82.13,82.01,82.09,101564.0,75.6508,75.7522,75.6415,75.7153,101564.0
2021-06-30 10:00:00,82.09,82.14,81.93,81.95,318232.0,75.7153,75.7615,75.5678,75.5862,318232.0
2021-06-30 10:05:00,81.95,82.0,81.91,81.99,275186.0,75.5862,75.6323,75.5493,75.6231,275186.0
2021-06-30 10:10:00,82.0,82.12,82.0,82.06,97394.0,75.6323,75.743,75.6323,75.6877,97394.0
2021-06-30 10:15:00,82.06,82.08,82.0,82.01,63490.0,75.6877,75.7061,75.6323,75.6415,63490.0
2021-06-30 10:20:00,82.0,82.06,81.97,82.01,88494.0,75.6323,75.6877,75.6047,75.6415,88494.0
2021-06-30 10:25:00,82.01,82.05,81.95,81.98,55715.0,75.6415,75.6784,75.5862,75.6139,55715.0
2021-06-30 10:30:00,81.98,82.07,81.94,82.06,60570.0,75.6139,75.6969,75.577,75.6877,60570.0
2021-06-30 10:35:00,82.06,82.11,82.02,82.08,53723.0,75.6877,75.7338,75.6508,75.7061,53723.0
2021-06-30 10:40:00,82.09,82.12,82.02,82.02,61728.0,75.7153,75.743,75.6508,75.6508,61728.0
2021-06-30 10:45:00,82.03,82.19,82.01,82.14,52655.0,75.66,75.8076,75.6415,75.7615,52655.0
2021-06-30 10:50:00,82.13,82.13,81.95,81.95,39940.0,75.7522,75.7522,75.5862,75.5862,39940.0
2021-06-30 10:55:00,81.94,81.98,81.91,81.95,75111.0,75.577,75.6139,75.5493,75.5862,75111.0
2021-06-30 11:00:00,81.95,81.98,81.9,81.91,34086.0,75.5862,75.6139,75.5401,75.5493,34086.0
2021-06-30 11:05:00,81.9,81.91,81.85,81.9,29407.0,75.5401,75.5493,75.494,75.5401,29407.0
2021-06-30 11:10:00,81.9,81.93,81.87,81.93,44800.0,75.5401,75.5678,75.5124,75.5678,44800.0
2021-06-30 11:15:00,81.94,81.98,81.93,81.97,47858.0,75.577,75.6139,75.5678,75.6047,47858.0
2021-06-30 11:20:00,81.97,82.06,81.95,82.05,31114.0,75.6047,75.6877,75.5862,75.6784,31114.0
2021-06-30 11:25:00,82.05,82.06,81.98,82.01,39357.0,75.6784,75.6877,75.6139,75.6415,39357.0
2021-06-30 11:30:00,82.01,82.02,81.9,81.9,50497.0,75.6415,75.6508,75.5401,75.5401,50497.0
2021-06-30 11:35:00,81.92,81.99,81.92,81.95,44744.0,75.5585,75.6231,75.5585,75.5862,44744.0
2021-06-30 11:40:00,81.95,82.0,81.92,82.0,57140.0,75.5862,75.6323,75.5585,75.6323,57140.0
2021-06-30 11:45:00,81.99,82.0,81.95,81.95,22252.0,75.6231,75.6323,75.5862,75.5862,22252.0
2021-06-30 11:50:00,81.96,81.98,81.93,81.96,19516.0,75.5954,75.6139,75.5678,75.5954,19516.0
2021-06-30 11:55:00,81.96,82.0,81.94,81.95,23089.0,75.5954,75.6323,75.577,75.5862,23089.0
2021-06-30 12:00:00,81.94,82.12,81.94,82.07,46986.0,75.577,75.743,75.577,75.6969,46986.0
2021-06-30 12:05:00,82.06,82.06,81.97,82.0,29354.0,75.6877,75.6877,75.6047,75.6323,29354.0
2021-06-30 12:10:00,82.02,82.09,82.01,82.05,14470.0,75.6508,75.7153,75.6415,75.6784,14470.0
2021-06-30 12:15:00,82.05,82.08,82.04,82.08,31129.0,75.6784,75.7061,75.6692,75.7061,31129.0
2021-06-30 12:20:00,82.08,82.15,82.06,82.15,47900.0,75.7061,75.7707,75.6877,75.7707,47900.0
2021-06-30 12:25:00,82.16,82.2,82.12,82.19,24158.0,75.7799,75.8168,75.743,75.8076,24158.0
2021-06-30 12:30:00,82.19,82.23,82.19,82.2,19307.0,75.8076,75.8445,75.8076,75.8168,19307.0
2021-06-30 12:35:00,82.2,82.25,82.2,82.23,35164.0,75.8168,75.8629,75.8168,75.8445,35164.0
2021-06-30 12:40:00,82.23,82.25,82.2,82.23,15130.0,75.8445,75.8629,75.8168,75.8445,15130.0
2021-06-30 12:45:00,82.24,82.26,82.2,82.2,19514.0,75.8537,75.8721,75.8168,75.8168,19514.0
2021-06-30 12:50:00,82.21,82.22,82.18,82.22,13365.0,75.826,75.8352,75.7983,75.8352,13365.0
2021-06-30 12:55:00,82.23,82.23,82.14,82.15,27112.0,75.8445,75.8445,75.7615,75.7707,27112.0
2021-06-30 13:00:00,82.16,82.16,82.12,82.14,20829.0,75.7799,75.7799,75.743,75.7615,20829.0
2021-06-30 13:05:00,82.13,82.19,82.11,82.18,36122.0,75.7522,75.8076,75.7338,75.7983,36122.0
2021-06-30 13:10:00,82.17,82.17,82.07,82.08,20235.0,75.7891,75.7891,75.6969,75.7061,20235.0
2021-06-30 13:15:00,82.07,82.09,82.03,82.05,25111.0,75.6969,75.7153,75.66,75.6784,25111.0
2021-06-30 13:20:00,82.05,82.1,82.05,82.09,22254.0,75.6784,75.7246,75.6784,75.7153,22254.0
2021-06-30 13:25:00,82.09,82.1,82.06,82.07,35535.0,75.7153,75.7246,75.6877,75.6969,35535.0
2021-06-30 13:30:00,82.08,82.09,82.04,82.07,15551.0,75.7061,75.7153,75.6692,75.6969,15551.0
2021-06-30 13:35:00,82.08,82.08,82.05,82.08,21298.0,75.7061,75.7061,75.6784,75.7061,21298.0
2021-06-30 13:40:00,82.08,82.08,82.03,82.06,31156.0,75.7061,75.7061,75.66,75.6877,31156.0
2021-06-30 13:45:00,82.05,82.07,82.01,82.05,34850.0,75.6784,75.6969,75.6415,75.6784,34850.0
2021-06-30 13:50:00,82.05,82.06,82.02,82.05,34122.0,75.6784,75.6877,75.6508,75.6784,34122.0
2021-06-30 13:55:00,82.05,82.06,82.02,82.06,18540.0,75.6784,75.6877,75.6508,75.6877,18540.0
2021-06-30 14:00:00,82.06,82.06,82.04,82.06,18367.0,75.6877,75.6877,75.6692,75.6877,18367.0
2021-06-30 14:05:00,82.06,82.07,82.03,82.06,33182.0,75.6877,75.6969,75.66,75.6877,33182.0
2021-06-30 14:10:00,82.05,82.08,82.03,82.07,61484.0,75.6784,75.7061,75.66,75.6969,61484.0
2021-06-30 14:15:00,82.07,82.11,82.05,82.08,17381.0,75.6969,75.7338,75.6784,75.7061,17381.0
2021-06-30 14:20:00,82.08,82.09,82.05,82.06,24563.0,75.7061,75.7153,75.6784,75.6877,24563.0
2021-06-30 14:25:00,82.08,82.12,82.07,82.11,21055.0,75.7061,75.743,75.6969,75.7338,21055.0
2021-06-30 14:30:00,82.11,82.13,82.08,82.09,21612.0,75.7338,75.7522,75.7061,75.7153,21612.0
2021-06-30 14:35:00,82.08,82.09,82.05,82.05,28313.0,75.7061,75.7153,75.6784,75.6784,28313.0
2021-06-30 14:40:00,82.05,82.06,82.03,82.05,11788.0,75.6784,75.6877,75.66,75.6784,11788.0
2021-06-30 14:45:00,82.05,82.11,82.04,82.1,20809.0,75.6784,75.7338,75.6692,75.7246,20809.0
2021-06-30 14:50:00,82.09,82.12,82.07,82.09,55721.0,75.7153,75.743,75.6969,75.7153,55721.0
2021-06-30 14:55:00,82.09,82.16,82.09,82.14,33415.0,75.7153,75.7799,75.7153,75.7615,33415.0
2021-06-30 15:00:00,82.14,82.16,82.12,82.13,78671.0,75.7615,75.7799,75.743,75.7522,78671.0
2021-06-30 15:05:00,82.14,82.15,82.12,82.15,35664.0,75.7615,75.7707,75.743,75.7707,35664.0
2021-06-30 15:10:00,82.16,82.2,82.16,82.19,20844.0,75.7799,75.8168,75.7799,75.8076,20844.0
2021-06-30 15:15:00,82.2,82.21,82.17,82.18,24670.0,75.8168,75.826,75.7891,75.7983,24670.0
2021-06-30 15:20:00,82.18,82.25,82.18,82.24,32267.0,75.7983,75.8629,75.7983,75.8537,32267.0
2021-06-30 15:25:00,82.24,82.26,82.22,82.25,46813.0,75.8537,75.8721,75.8352,75.8629,46813.0
2021-06-30 15:30:00,82.25,82.26,82.2,82.25,47008.0,75.8629,75.8721,75.8168,75.8629,47008.0
2021-06-30 15:35:00,82.26,82.31,82.24,82.3,36999.0,75.8721,75.9183,75.8537,75.909,36999.0
2021-06-30 15:40:00,82.31,82.32,82.26,82.31,96400.0,75.9183,75.9275,75.8721,75.9183,96400.0
2021-06-30 15:45:00,82.31,82.36,82.28,82.29,168277.0,75.9183,75.9644,75.8906,75.8998,168277.0
2021-06-30 15:50:00,82.29,82.38,82.24,82.38,168502.0,75.8998,75.9828,75.8537,75.9828,168502.0
2021-06-30 15:55:00,82.38,82.43,82.3,82.31,345811.0,75.9828,76.0289,75.909,75.9183,345811.0
2021-07-01 09:30:00,83.0,83.08,82.66,82.66,192003.0,76.5547,76.6285,76.2411,76.2411,192003.0
2021-07-01 09:35:00,82.66,82.66,82.42,82.42,186549.0,76.2411,76.2411,76.0197,76.0197,186549.0
2021-07-01 09:40:00,82.41,82.54,82.34,82.52,110158.0,76.0105,76.1304,75.9459,76.1119,110158.0
2021-07-01 09:45:00,82.53,82.57,82.47,82.55,237351.0,76.1212,76.1581,76.0658,76.1396,237351.0
2021-07-01 09:50:00,82.55,82.58,82.41,82.55,237449.0,76.1396,76.1673,76.0105,76.1396,237449.0
2021-07-01 09:55:00,82.54,82.6,82.48,82.5,156393.0,76.1304,76.1857,76.075,76.0935,156393.0
2021-07-01 10:00:00,82.5,82.55,82.4,82.48,98115.0,76.0935,76.1396,76.0013,76.075,98115.0
2021-07-01 10:05:00,82.48,82.7,82.47,82.69,67545.0,76.075,76.278,76.0658,76.2687,67545.0
2021-07-01 10:10:00,82.7,82.71,82.64,82.69,71929.0,76.278,76.2872,76.2226,76.2687,71929.0
2021-07-01 10:15:00,82.7,82.82,82.7,82.81,128500.0,76.278,76.3886,76.278,76.3794,128500.0
2021-07-01 10:20:00,82.81,82.83,82.73,82.75,95951.0,76.3794,76.3979,76.3056,76.3241,95951.0
2021-07-01 10:25:00,82.75,82.78,82.62,82.64,99046.0,76.3241,76.3518,76.2042,76.2226,99046.0
2021-07-01 10:30:00,82.65,82.71,82.64,82.66,111791.0,76.2318,76.2872,76.2226,76.2411,111791.0
2021-07-01 10:35:00,82.66,82.7,82.62,82.69,107639.0,76.2411,76.278,76.2042,76.2687,107639.0
2021-07-01 10:40:00,82.69,82.84,82.67,82.81,118742.0,76.2687,76.4071,76.2503,76.3794,118742.0
2021-07-01 10:45:00,82.81,82.85,82.75,82.77,76029.0,76.3794,76.4163,76.3241,76.3425,76029.0
2021-07-01 10:50:00,82.77,82.84,82.77,82.78,120113.0,76.3425,76.4071,76.3425,76.3518,120113.0
2021-07-01 10:55:00,82.78,82.83,82.75,82.76,143270.0,76.3518,76.3979,76.3241,76.3333,143270.0
2021-07-01 11:00:00,82.76,82.79,82.72,82.78,89806.0,76.3333,76.361,76.2964,76.3518,89806.0
2021-07-01 11:05:00,82.79,82.9,82.79,82.84,50421.0,76.361,76.4624,76.361,76.4071,50421.0
2021-07-01 11:10:00,82.84,82.86,82.73,82.76,137745.0,76.4071,76.4255,76.3056,76.3333,137745.0
2021-07-01 11:15:00,82.77,82.81,82.73,82.74,36038.0,76.3425,76.3794,76.3056,76.3149,36038.0
2021-07-01 11:20:00,82.74,82.79,82.72,82.79,93051.0,76.3149,76.361,76.2964,76.361,93051.0
2021-07-01 11:25:00,82.79,82.9,82.78,82.9,28452.0,76.361,76.4624,76.3518,76.4624,28452.0
2021-07-01 11:30:00,82.9,82.93,82.84,82.87,71210.0,76.4624,76.4901,76.4071,76.4348,71210.0
2021-07-01 11:35:00,82.86,82.88,82.82,82.83,45640.0,76.4255,76.444,76.3886,76.3979,45640.0
2021-07-01 11:40:00,82.84,82.87,82.77,82.81,192862.0,76.4071,76.4348,76.3425,76.3794,192862.0
2021-07-01 11:45:00,82.82,82.83,82.76,82.77,55718.0,76.3886,76.3979,76.3333,76.3425,55718.0
2021-07-01 11:50:00,82.77,82.8,82.75,82.76,38933.0,76.3425,76.3702,76.3241,76.3333,38933.0
2021-07-01 11:55:00,82.75,82.78,82.7,82.72,31396.0,76.3241,76.3518,76.278,76.2964,31396.0
2021-07-01 12:00:00,82.72,82.75,82.7,82.73,54509.0,76.2964,76.3241,76.278,76.3056,54509.0
2021-07-01 12:05:00,82.73,82.76,82.71,82.73,39390.0,76.3056,76.3333,76.2872,76.3056,39390.0
2021-07-01 12:10:00,82.73,82.76,82.71,82.72,62728.0,76.3056,76.3333,76.2872,76.2964,62728.0
2021-07-01 12:15:00,82.72,82.76,82.69,82.76,18278.0,76.2964,76.3333,76.2687,76.3333,18278.0
2021-07-01 12:20:00,82.76,82.77,82.71,82.73,51224.0,76.3333,76.3425,76.2872,76.3056,51224.0
2021-07-01 12:25:00,82.73,82.77,82.7,82.76,26426.0,76.3056,76.3425,76.278,76.3333,26426.0
2021-07-01 12:30:00,82.76,82.81,82.73,82.81,33777.0,76.3333,76.3794,76.3056,76.3794,33777.0
2021-07-01 12:35:00,82.81,82.84,82.8,82.8,44552.0,76.3794,76.4071,76.3702,76.3702,44552.0
2021-07-01 12:40:00,82.79,82.85,82.78,82.84,20048.0,76.361,76.4163,76.3518,76.4071,20048.0
2021-07-01 12:45:00,82.84,82.87,82.82,82.84,61176.0,76.4071,76.4348,76.3886,76.4071,61176.0
2021-07-01 12:50:00,82.84,82.89,82.82,82.88,77594.0,76.4071,76.4532,76.3886,76.444,77594.0
2021-07-01 12:55:00,82.88,82.9,82.86,82.88,51867.0,76.444,76.4624,76.4255,76.444,51867.0
2021-07-01 13:00:00,82.88,82.89,82.85,82.86,40894.0,76.444,76.4532,76.4163,76.4255,40894.0
2021-07-01 13:05:00,82.86,82.93,82.85,82.92,21965.0,76.4255,76.4901,76.4163,76.4809,21965.0
2021-07-01 13:10:00,82.92,82.94,82.85,82.85,45296.0,76.4809,76.4993,76.4163,76.4163,45296.0
2021-07-01 13:15:00,82.86,82.93,82.85,82.92,31551.0,76.4255,76.4901,76.4163,76.4809,31551.0
2021-07-01 13:20:00,82.91,82.92,82.88,82.88,40856.0,76.4717,76.4809,76.444,76.444,40856.0
2021-07-01 13:25:00,82.89,82.9,82.86,82.89,32970.0,76.4532,76.4624,76.4255,76.4532,32970.0
2021-07-01 13:30:00,82.89,82.9,82.85,82.89,58799.0,76.4532,76.4624,76.4163,76.4532,58799.0
2021-07-01 13:35:00,82.9,82.93,82.86,82.89,34431.0,76.4624,76.4901,76.4255,76.4532,34431.0
2021-07-01 13:40:00,82.88,82.89,82.83,82.86,29466.0,76.444,76.4532,76.3979,76.4255,29466.0
2021-07-01 13:45:00,82.86,82.89,82.84,82.86,46225.0,76.4255,76.4532,76.4071,76.4255,46225.0
2021-07-01 13:50:00,82.86,82.87,82.8,82.83,47471.0,76.4255,76.4348,76.3702,76.3979,47471.0
2021-07-01 13:55:00,82.83,82.85,82.82,82.84,82184.0,76.3979,76.4163,76.3886,76.4071,82184.0
2021-07-01 14:00:00,82.85,82.87,82.82,82.87,40074.0,76.4163,76.4348,76.3886,76.4348,40074.0
2021-07-01 14:05:00,82.85,82.86,82.81,82.81,58522.0,76.4163,76.4255,76.3794,76.3794,58522.0
2021-07-01 14:10:00,82.81,82.82,82.78,82.79,31417.0,76.3794,76.3886,76.3518,76.361,31417.0
2021-07-01 14:15:00,82.79,82.8,82.77,82.79,35801.0,76.361,76.3702,76.3425,76.361,35801.0
2021-07-01 14:20:00,82.79,82.81,82.77,82.81,40039.0,76.361,76.3794,76.3425,76.3794,40039.0
2021-07-01 14:25:00,82.8,82.87,82.8,82.86,45778.0,76.3702,76.4348,76.3702,76.4255,45778.0
2021-07-01 14:30:00,82.87,82.87,82.82,82.84,36796.0,76.4348,76.4348,76.3886,76.4071,36796.0
2021-07-01 14:35:00,82.84,82.85,82.78,82.79,31569.0,76.4071,76.4163,76.3518,76.361,31569.0
2021-07-01 14:40:00,82.79,82.83,82.78,82.81,65630.0,76.361,76.3979,76.3518,76.3794,65630.0
2021-07-01 14:45:00,82.8,82.84,82.78,82.84,45272.0,76.3702,76.4071,76.3518,76.4071,45272.0
2021-07-01 14:50:00,82.83,82.85,82.8,82.84,66924.0,76.3979,76.4163,76.3702,76.4071,66924.0
2021-07-01 14:55:00,82.84,82.91,82.82,82.9,269615.0,76.4071,76.4717,76.3886,76.4624,269615.0
2021-07-01 15:00:00,82.9,82.92,82.88,82.9,79603.0,76.4624,76.4809,76.444,76.4624,79603.0
2021-07-01 15:05:00,82.89,82.91,82.86,82.91,47085.0,76.4532,76.4717,76.4255,76.4717,47085.0
2021-07-01 15:10:00,82.91,82.93,82.9,82.92,30448.0,76.4717,76.4901,76.4624,76.4809,30448.0
2021-07-01 15:15:00,82.92,82.93,82.88,82.88,71897.0,76.4809,76.4901,76.444,76.444,71897.0
2021-07-01 15:20:00,82.88,82.88,82.82,82.84,45777.0,76.444,76.444,76.3886,76.4071,45777.0
2021-07-01 15:25:00,82.85,82.86,82.83,82.84,54573.0,76.4163,76.4255,76.3979,76.4071,54573.0
2021-07-01 15:30:00,82.85,82.85,82.74,82.75,125355.0,76.4163,76.4163,76.3149,76.3241,125355.0
2021-07-01 15:35:00,82.75,82.76,82.71,82.75,91943.0,76.3241,76.3333,76.2872,76.3241,91943.0
2021-07-01 15:40:00,82.75,82.8,82.74,82.78,131094.0,76.3241,76.3702,76.3149,76.3518,131094.0
2021-07-01 15:45:00,82.77,82.78,82.73,82.76,73384.0,76.3425,76.3518,76.3056,76.3333,73384.0
2021-07-01 15:50:00,82.76,82.81,82.73,82.73,155120.0,76.3333,76.3794,76.3056,76.3056,155120.0
2021-07-01 15:55:00,82.73,82.8,82.71,82.78,380085.0,76.3056,76.3702,76.2872,76.3518,380085.0
2021-07-02 09:30:00,82.87,82.95,82.52,82.52,267800.0,76.4348,76.5086,76.1119,76.1119,267800.0
2021-07-02 09:35:00,82.5,82.57,82.39,82.44,116137.0,76.0935,76.1581,75.992,76.0382,116137.0
2021-07-02 09:40:00,82.45,82.51,82.36,82.39,462398.0,76.0474,76.1027,75.9644,75.992,462398.0
2021-07-02 09:45:00,82.39,82.5,82.38,82.41,85851.0,75.992,76.0935,75.9828,76.0105,85851.0
2021-07-02 09:50:00,82.41,82.53,82.4,82.52,56512.0,76.0105,76.1212,76.0013,76.1119,56512.0
2021-07-02 09:55:00,82.52,82.53,82.37,82.41,1098588.0,76.1119,76.1212,75.9736,76.0105,1098588.0
2021-07-02 10:00:00,82.41,82.51,82.32,82.51,57248.0,76.0105,76.1027,75.9275,76.1027,57248.0
2021-07-02 10:05:00,82.5,82.5,82.39,82.39,60417.0,76.0935,76.0935,75.992,75.992,60417.0
2021-07-02 10:10:00,82.4,82.45,82.35,82.38,60364.0,76.0013,76.0474,75.9551,75.9828,60364.0
2021-07-02 10:15:00,82.38,82.52,82.37,82.47,53994.0,75.9828,76.1119,75.9736,76.0658,53994.0
2021-07-02 10:20:00,82.47,82.54,82.42,82.54,67109.0,76.0658,76.1304,76.0197,76.1304,67109.0
2021-07-02 10:25:00,82.55,82.63,82.52,82.62,82604.0,76.1396,76.2134,76.1119,76.2042,82604.0
2021-07-02 10:30:00,82.63,82.68,82.61,82.63,71023.0,76.2134,76.2595,76.195,76.2134,71023.0
2021-07-02 10:35:00,82.64,82.67,82.58,82.66,50260.0,76.2226,76.2503,76.1673,76.2411,50260.0
2021-07-02 10:40:00,82.66,82.7,82.62,82.64,43522.0,76.2411,76.278,76.2042,76.2226,43522.0
2021-07-02 10:45:00,82.64,82.78,82.64,82.78,29694.0,76.2226,76.3518,76.2226,76.3518,29694.0
2021-07-02 10:50:00,82.78,82.8,82.74,82.79,52984.0,76.3518,76.3702,76.3149,76.361,52984.0
2021-07-02 10:55:00,82.79,82.81,82.76,82.81,65082.0,76.361,76.3794,76.3333,76.3794,65082.0
2021-07-02 11:00:00,82.8,82.81,82.72,82.72,35732.0,76.3702,76.3794,76.2964,76.2964,35732.0
2021-07-02 11:05:00,82.72,82.77,82.71,82.76,31129.0,76.2964,76.3425,76.2872,76.3333,31129.0
2021-07-02 11:10:00,82.77,82.82,82.76,82.79,46679.0,76.3425,76.3886,76.3333,76.361,46679.0
2021-07-02 11:15:00,82.78,82.79,82.71,82.74,45481.0,76.3518,76.361,76.2872,76.3149,45481.0
2021-07-02 11:20:00,82.74,82.8,82.74,82.78,24533.0,76.3149,76.3702,76.3149,76.3518,24533.0
2021-07-02 11:25:00,82.78,82.82,82.76,82.81,56677.0,76.3518,76.3886,76.3333,76.3794,56677.0
2021-07-02 11:30:00,82.81,82.81,82.71,82.71,30994.0,76.3794,76.3794,76.2872,76.2872,30994.0
2021-07-02 11:35:00,82.71,82.73,82.62,82.64,30703.0,76.2872,76.3056,76.2042,76.2226,30703.0
2021-07-02 11:40:00,82.65,82.65,82.58,82.6,26511.0,76.2318,76.2318,76.1673,76.1857,26511.0
2021-07-02 11:45:00,82.59,82.66,82.59,82.65,115539.0,76.1765,76.2411,76.1765,76.2318,115539.0
2021-07-02 11:50:00,82.65,82.65,82.59,82.59,15150.0,76.2318,76.2318,76.1765,76.1765,15150.0
2021-07-02 11:55:00,82.59,82.69,82.58,82.63,34870.0,76.1765,76.2687,76.1673,76.2134,34870.0
2021-07-02 12:00:00,82.64,82.67,82.6,82.66,14135.0,76.2226,76.2503,76.1857,76.2411,14135.0
2021-07-02 12:05:00,82.66,82.68,82.62,82.62,14482.0,76.2411,76.2595,76.2042,76.2042,14482.0
2021-07-02 12:10:00,82.62,82.65,82.56,82.56,20783.0,76.2042,76.2318,76.1488,76.1488,20783.0
2021-07-02 12:15:00,82.56,82.61,82.54,82.6,29502.0,76.1488,76.195,76.1304,76.1857,29502.0
2021-07-02 12:20:00,82.6,82.6,82.57,82.58,224432.0,76.1857,76.1857,76.1581,76.1673,224432.0
2021-07-02 12:25:00,82.58,82.6,82.57,82.6,47008.0,76.1673,76.1857,76.1581,76.1857,47008.0
2021-07-02 12:30:00,82.58,82.66,82.55,82.65,27290.0,76.1673,76.2411,76.1396,76.2318,27290.0
2021-07-02 12:35:00,82.66,82.75,82.65,82.74,82934.0,76.2411,76.3241,76.2318,76.3149,82934.0
2021-07-02 12:40:00,82.74,82.78,82.73,82.78,24759.0,76.3149,76.3518,76.3056,76.3518,24759.0
2021-07-02 12:45:00,82.77,82.83,82.76,82.82,17142.0,76.3425,76.3979,76.3333,76.3886,17142.0
2021-07-02 12:50:00,82.82,82.86,82.79,82.84,14268.0,76.3886,76.4255,76.361,76.4071,14268.0
2021-07-02 12:55:00,82.84,82.84,82.79,82.83,17403.0,76.4071,76.4071,76.361,76.3979,17403.0
2021-07-02 13:00:00,82.83,82.87,82.8,82.87,59975.0,76.3979,76.4348,76.3702,76.4348,59975.0
2021-07-02 13:05:00,82.87,82.88,82.82,82.83,18654.0,76.4348,76.444,76.3886,76.3979,18654.0
2021-07-02 13:10:00,82.83,82.84,82.78,82.81,20612.0,76.3979,76.4071,76.3518,76.3794,20612.0
2021-07-02 13:15:00,82.81,82.85,82.81,82.81,34749.0,76.3794,76.4163,76.3794,76.3794,34749.0
2021-07-02 13:20:00,82.81,82.84,82.79,82.8,33144.0,76.3794,76.4071,76.361,76.3702,33144.0
2021-07-02 13:25:00,82.8,82.82,82.79,82.82,28311.0,76.3702,76.3886,76.361,76.3886,28311.0
2021-07-02 13:30:00,82.82,82.87,82.79,82.83,410052.0,76.3886,76.4348,76.361,76.3979,410052.0
2021-07-02 13:35:00,82.83,82.91,82.83,82.89,31727.0,76.3979,76.4717,76.3979,76.4532,31727.0
2021-07-02 13:40:00,82.89,82.93,82.87,82.88,21453.0,76.4532,76.4901,76.4348,76.444,21453.0
2021-07-02 13:45:00,82.87,82.9,82.87,82.88,37158.0,76.4348,76.4624,76.4348,76.444,37158.0
2021-07-02 13:50:00,82.88,82.89,82.85,82.85,31896.0,76.444,76.4532,76.4163,76.4163,31896.0
2021-07-02 13:55:00,82.86,82.91,82.86,82.91,37183.0,76.4255,76.4717,76.4255,76.4717,37183.0
2021-07-02 14:00:00,82.91,82.93,82.89,82.93,24902.0,76.4717,76.4901,76.4532,76.4901,24902.0
2021-07-02 14:05:00,82.94,82.95,82.89,82.91,118249.0,76.4993,76.5086,76.4532,76.4717,118249.0
2021-07-02 14:10:00,82.92,82.93,82.87,82.89,18653.0,76.4809,76.4901,76.4348,76.4532,18653.0
2021-07-02 14:15:00,82.9,82.91,82.84,82.85,21021.0,76.4624,76.4717,76.4071,76.4163,21021.0
2021-07-02 14:20:00,82.85,82.87,82.83,82.84,10946.0,76.4163,76.4348,76.3979,76.4071,10946.0
2021-07-02 14:25:00,82.84,82.86,82.81,82.86,22960.0,76.4071,76.4255,76.3794,76.4255,22960.0
2021-07-02 14:30:00,82.85,82.87,82.84,82.87,11155.0,76.4163,76.4348,76.4071,76.4348,11155.0
2021-07-02 14:35:00,82.87,82.88,82.82,82.84,11933.0,76.4348,76.444,76.3886,76.4071,11933.0
2021-07-02 14:40:00,82.85,82.87,82.83,82.85,24284.0,76.4163,76.4348,76.3979,76.4163,24284.0
2021-07-02 14:45:00,82.85,82.85,82.8,82.83,15922.0,76.4163,76.4163,76.3702,76.3979,15922.0
2021-07-02 14:50:00,82.83,82.85,82.81,82.81,28134.0,76.3979,76.4163,76.3794,76.3794,28134.0
2021-07-02 14:55:00,82.81,82.82,82.77,82.79,23019.0,76.3794,76.3886,76.3425,76.361,23019.0
2021-07-02 15:00:00,82.79,82.83,82.78,82.81,64325.0,76.361,76.3979,76.3518,76.3794,64325.0
2021-07-02 15:05:00,82.81,82.89,82.81,82.87,42165.0,76.3794,76.4532,76.3794,76.4348,42165.0
2021-07-02 15:10:00,82.87,82.91,82.85,82.87,32265.0,76.4348,76.4717,76.4163,76.4348,32265.0
2021-07-02 15:15:00,82.87,82.88,82.83,82.84,45431.0,76.4348,76.444,76.3979,76.4071,45431.0
2021-07-02 15:20:00,82.84,82.87,82.83,82.84,37830.0,76.4071,76.4348,76.3979,76.4071,37830.0
2021-07-02 15:25:00,82.84,82.89,82.83,82.88,63311.0,76.4071,76.4532,76.3979,76.444,63311.0
2021-07-02 15:30:00,82.88,82.89,82.85,82.88,52127.0,76.444,76.4532,76.4163,76.444,52127.0
2021-07-02 15:35:00,82.87,82.9,82.83,82.9,64599.0,76.4348,76.4624,76.3979,76.4624,64599.0
2021-07-02 15:40:00,82.9,82.92,82.88,82.91,62989.0,76.4624,76.4809,76.444,76.4717,62989.0
2021-07-02 15:45:00,82.9,82.94,82.88,82.92,59461.0,76.4624,76.4993,76.444,76.4809,59461.0
2021-07-02 15:50:00,82.92,82.98,82.91,82.94,126015.0,76.4809,76.5362,76.4717,76.4993,126015.0
2021-07-02 15:55:00,82.94,82.94,82.81,82.87,245083.0,76.4993,76.4993,76.3794,76.4348,245083.0
2021-07-06 09:30:00,82.8,82.87,82.47,82.48,175737.0,76.3702,76.4348,76.0658,76.075,175737.0
2021-07-06 09:35:00,82.47,82.48,82.3,82.4,81976.0,76.0658,76.075,75.909,76.0013,81976.0
2021-07-06 09:40:00,82.37,82.38,82.27,82.3,146908.0,75.9736,75.9828,75.8814,75.909,146908.0
2021-07-06 09:45:00,82.3,82.39,82.24,82.32,192724.0,75.909,75.992,75.8537,75.9275,192724.0
2021-07-06 09:50:00,82.32,82.32,82.16,82.2,121678.0,75.9275,75.9275,75.7799,75.8168,121678.0
2021-07-06 09:55:00,82.19,82.19,82.07,82.09,80926.0,75.8076,75.8076,75.6969,75.7153,80926.0
2021-07-06 10:00:00,82.09,82.11,81.88,81.9,136515.0,75.7153,75.7338,75.5216,75.5401,136515.0
2021-07-06 10:05:00,81.9,81.91,81.74,81.75,111930.0,75.5401,75.5493,75.3925,75.4017,111930.0
2021-07-06 10:10:00,81.75,81.75,81.62,81.62,103313.0,75.4017,75.4017,75.2818,75.2818,103313.0
2021-07-06 10:15:00,81.61,81.66,81.42,81.54,130184.0,75.2726,75.3187,75.0974,75.208,130184.0
2021-07-06 10:20:00,81.53,81.53,81.4,81.42,155674.0,75.1988,75.1988,75.0789,75.0974,155674.0
2021-07-06 10:25:00,81.41,81.45,81.35,81.37,79892.0,75.0881,75.125,75.0328,75.0512,79892.0
2021-07-06 10:30:00,81.37,81.37,81.2,81.23,112503.0,75.0512,75.0512,74.8944,74.9221,112503.0
2021-07-06 10:35:00,81.23,81.43,81.21,81.42,132451.0,74.9221,75.1066,74.9037,75.0974,132451.0
2021-07-06 10:40:00,81.41,81.42,81.25,81.35,281560.0,75.0881,75.0974,74.9406,75.0328,281560.0
2021-07-06 10:45:00,81.34,81.34,81.21,81.26,65340.0,75.0236,75.0236,74.9037,74.9498,65340.0
2021-07-06 10:50:00,81.25,81.27,81.19,81.25,61686.0,74.9406,74.959,74.8852,74.9406,61686.0
2021-07-06 10:55:00,81.24,81.28,81.2,81.22,69625.0,74.9313,74.9682,74.8944,74.9129,69625.0
2021-07-06 11:00:00,81.22,81.26,81.1,81.1,132384.0,74.9129,74.9498,74.8022,74.8022,132384.0
2021-07-06 11:05:00,81.09,81.2,81.08,81.19,80549.0,74.793,74.8944,74.7838,74.8852,80549.0
2021-07-06 11:10:00,81.18,81.26,81.12,81.24,101315.0,74.876,74.9498,74.8207,74.9313,101315.0
2021-07-06 11:15:00,81.24,81.29,81.16,81.22,63283.0,74.9313,74.9775,74.8576,74.9129,63283.0
2021-07-06 11:20:00,81.23,81.24,81.12,81.14,81601.0,74.9221,74.9313,74.8207,74.8391,81601.0
2021-07-06 11:25:00,81.14,81.36,81.08,81.36,76850.0,74.8391,75.042,74.7838,75.042,76850.0
2021-07-06 11:30:00,81.35,81.39,81.31,81.34,52864.0,75.0328,75.0697,74.9959,75.0236,52864.0
2021-07-06 11:35:00,81.34,81.46,81.31,81.45,72051.0,75.0236,75.1343,74.9959,75.125,72051.0
2021-07-06 11:40:00,81.45,81.52,81.44,81.51,44713.0,75.125,75.1896,75.1158,75.1804,44713.0
2021-07-06 11:45:00,81.51,81.56,81.45,81.55,110259.0,75.1804,75.2265,75.125,75.2173,110259.0
2021-07-06 11:50:00,81.54,81.54,81.37,81.41,56975.0,75.208,75.208,75.0512,75.0881,56975.0
2021-07-06 11:55:00,81.42,81.43,81.36,81.38,86128.0,75.0974,75.1066,75.042,75.0605,86128.0
2021-07-06 12:00:00,81.38,81.4,81.33,81.4,42571.0,75.0605,75.0789,75.0144,75.0789,42571.0
2021-07-06 12:05:00,81.41,81.44,81.37,81.4,43503.0,75.0881,75.1158,75.0512,75.0789,43503.0
2021-07-06 12:10:00,81.38,81.54,81.38,81.51,60596.0,75.0605,75.208,75.0605,75.1804,60596.0
2021-07-06 12:15:00,81.5,81.63,81.5,81.62,57440.0,75.1712,75.2911,75.1712,75.2818,57440.0
2021-07-06 12:20:00,81.62,81.63,81.57,81.59,53745.0,75.2818,75.2911,75.2357,75.2542,53745.0
2021-07-06 12:25:00,81.6,81.64,81.51,81.62,42545.0,75.2634,75.3003,75.1804,75.2818,42545.0
2021-07-06 12:30:00,81.61,81.61,81.46,81.48,51007.0,75.2726,75.2726,75.1343,75.1527,51007.0
2021-07-06 12:35:00,81.48,81.51,81.45,81.48,41871.0,75.1527,75.1804,75.125,75.1527,41871.0
2021-07-06 12:40:00,81.48,81.49,81.4,81.42,34544.0,75.1527,75.1619,75.0789,75.0974,34544.0
2021-07-06 12:45:00,81.41,81.47,81.38,81.46,29399.0,75.0881,75.1435,75.0605,75.1343,29399.0
2021-07-06 12:50:00,81.45,81.52,81.45,81.52,45274.0,75.125,75.1896,75.125,75.1896,45274.0
2021-07-06 12:55:00,81.51,81.58,81.49,81.58,52343.0,75.1804,75.2449,75.1619,75.2449,52343.0
2021-07-06 13:00:00,81.58,81.58,81.51,81.54,25554.0,75.2449,75.2449,75.1804,75.208,25554.0
2021-07-06 13:05:00,81.54,81.57,81.48,81.53,33640.0,75.208,75.2357,75.1527,75.1988,33640.0
2021-07-06 13:10:00,81.53,81.55,81.49,81.55,48063.0,75.1988,75.2173,75.1619,75.2173,48063.0
2021-07-06 13:15:00,81.54,81.58,81.53,81.55,17450.0,75.208,75.2449,75.1988,75.2173,17450.0
2021-07-06 13:20:00,81.56,81.58,81.53,81.56,18511.0,75.2265,75.2449,75.1988,75.2265,18511.0
2021-07-06 13:25:00,81.56,81.57,81.51,81.55,20382.0,75.2265,75.2357,75.1804,75.2173,20382.0
2021-07-06 13:30:00,81.54,81.59,81.51,81.59,15134.0,75.208,75.2542,75.1804,75.2542,15134.0
2021-07-06 13:35:00,81.6,81.64,81.57,81.6,20413.0,75.2634,75.3003,75.2357,75.2634,20413.0
2021-07-06 13:40:00,81.6,81.64,81.59,81.64,43573.0,75.2634,75.3003,75.2542,75.3003,43573.0
2021-07-06 13:45:00,81.63,81.64,81.58,81.64,34589.0,75.2911,75.3003,75.2449,75.3003,34589.0
2021-07-06 13:50:00,81.63,81.65,81.62,81.62,41324.0,75.2911,75.3095,75.2818,75.2818,41324.0
2021-07-06 13:55:00,81.62,81.68,81.62,81.67,23642.0,75.2818,75.3372,75.2818,75.3279,23642.0
2021-07-06 14:00:00,81.68,81.73,81.68,81.71,52250.0,75.3372,75.3833,75.3372,75.3648,52250.0
2021-07-06 14:05:00,81.71,81.71,81.69,81.7,15907.0,75.3648,75.3648,75.3464,75.3556,15907.0
2021-07-06 14:10:00,81.7,81.7,81.61,81.63,18358.0,75.3556,75.3556,75.2726,75.2911,18358.0
2021-07-06 14:15:00,81.63,81.68,81.63,81.68,22880.0,75.2911,75.3372,75.2911,75.3372,22880.0
2021-07-06 14:20:00,81.68,81.72,81.67,81.67,21079.0,75.3372,75.3741,75.3279,75.3279,21079.0
2021-07-06 14:25:00,81.69,81.73,81.68,81.72,59239.0,75.3464,75.3833,75.3372,75.3741,59239.0
2021-07-06 14:30:00,81.72,81.76,81.69,81.75,63403.0,75.3741,75.411,75.3464,75.4017,63403.0
2021-07-06 14:35:00,81.75,81.76,81.71,81.71,38434.0,75.4017,75.411,75.3648,75.3648,38434.0
2021-07-06 14:40:00,81.7,81.71,81.65,81.67,28865.0,75.3556,75.3648,75.3095,75.3279,28865.0
2021-07-06 14:45:00,81.67,81.67,81.64,81.65,24270.0,75.3279,75.3279,75.3003,75.3095,24270.0
2021-07-06 14:50:00,81.65,81.69,81.61,81.63,34918.0,75.3095,75.3464,75.2726,75.2911,34918.0
2021-07-06 14:55:00,81.63,81.64,81.6,81.61,35820.0,75.2911,75.3003,75.2634,75.2726,35820.0
2021-07-06 15:00:00,81.61,81.63,81.59,81.62,28858.0,75.2726,75.2911,75.2542,75.2818,28858.0
2021-07-06 15:05:00,81.62,81.67,81.6,81.67,52729.0,75.2818,75.3279,75.2634,75.3279,52729.0
2021-07-06 15:10:00,81.67,81.7,81.63,81.63,38757.0,75.3279,75.3556,75.2911,75.2911,38757.0
2021-07-06 15:15:00,81.63,81.64,81.57,81.57,56728.0,75.2911,75.3003,75.2357,75.2357,56728.0
2021-07-06 15:20:00,81.57,81.59,81.54,81.56,68307.0,75.2357,75.2542,75.208,75.2265,68307.0
2021-07-06 15:25:00,81.57,81.61,81.55,81.6,94206.0,75.2357,75.2726,75.2173,75.2634,94206.0
2021-07-06 15:30:00,81.61,81.61,81.51,81.55,73405.0,75.2726,75.2726,75.1804,75.2173,73405.0
2021-07-06 15:35:00,81.55,81.62,81.54,81.62,59072.0,75.2173,75.2818,75.208,75.2818,59072.0
2021-07-06 15:40:00,81.62,81.67,81.61,81.65,121161.0,75.2818,75.3279,75.2726,75.3095,121161.0
2021-07-06 15:45:00,81.65,81.76,81.65,81.76,83996.0,75.3095,75.411,75.3095,75.411,83996.0
2021-07-06 15:50:00,81.76,81.79,81.65,81.66,191154.0,75.411,75.4386,75.3095,75.3187,191154.0
2021-07-06 15:55:00,81.66,81.67,81.62,81.65,236506.0,75.3187,75.3279,75.2818,75.3095,236506.0
2021-07-07 09:30:00,81.63,82.08,81.59,82.08,146479.0,75.2911,75.7061,75.2542,75.7061,146479.0
2021-07-07 09:35:00,82.08,82.23,82.04,82.08,109898.0,75.7061,75.8445,75.6692,75.7061,109898.0
2021-07-07 09:40:00,82.08,82.13,81.94,82.04,142854.0,75.7061,75.7522,75.577,75.6692,142854.0
2021-07-07 09:45:00,82.04,82.28,82.04,82.09,262269.0,75.6692,75.8906,75.6692,75.7153,262269.0
2021-07-07 09:50:00,82.08,82.11,82.01,82.03,165849.0,75.7061,75.7338,75.6415,75.66,165849.0
2021-07-07 09:55:00,82.04,82.16,82.02,82.06,96420.0,75.6692,75.7799,75.6508,75.6877,96420.0
2021-07-07 10:00:00,82.06,82.06,81.82,81.83,233471.0,75.6877,75.6877,75.4663,75.4755,233471.0
2021-07-07 10:05:00,81.83,81.95,81.82,81.86,97593.0,75.4755,75.5862,75.4663,75.5032,97593.0
2021-07-07 10:10:00,81.86,81.9,81.71,81.73,78056.0,75.5032,75.5401,75.3648,75.3833,78056.0
2021-07-07 10:15:00,81.73,81.75,81.61,81.65,99196.0,75.3833,75.4017,75.2726,75.3095,99196.0
2021-07-07 10:20:00,81.64,81.67,81.54,81.6,200377.0,75.3003,75.3279,75.208,75.2634,200377.0
2021-07-07 10:25:00,81.6,81.68,81.52,81.57,86618.0,75.2634,75.3372,75.1896,75.2357,86618.0
2021-07-07 10:30:00,81.55,81.56,81.47,81.51,93535.0,75.2173,75.2265,75.1435,75.1804,93535.0
2021-07-07 10:35:00,81.52,81.66,81.51,81.53,118861.0,75.1896,75.3187,75.1804,75.1988,118861.0
2021-07-07 10:40:00,81.55,81.61,81.49,81.55,91458.0,75.2173,75.2726,75.1619,75.2173,91458.0
2021-07-07 10:45:00,81.54,81.73,81.47,81.69,45677.0,75.208,75.3833,75.1435,75.3464,45677.0
2021-07-07 10:50:00,81.69,81.72,81.66,81.71,197579.0,75.3464,75.3741,75.3187,75.3648,197579.0
2021-07-07 10:55:00,81.71,81.8,81.69,81.72,100966.0,75.3648,75.4479,75.3464,75.3741,100966.0
2021-07-07 11:00:00,81.7,81.85,81.7,81.83,105235.0,75.3556,75.494,75.3556,75.4755,105235.0
2021-07-07 11:05:00,81.82,81.93,81.81,81.84,70416.0,75.4663,75.5678,75.4571,75.4847,70416.0
2021-07-07 11:10:00,81.85,82.02,81.84,82.0,42316.0,75.494,75.6508,75.4847,75.6323,42316.0
2021-07-07 11:15:00,82.0,82.11,81.98,82.04,41846.0,75.6323,75.7338,75.6139,75.6692,41846.0
2021-07-07 11:20:00,82.05,82.23,82.05,82.18,43074.0,75.6784,75.8445,75.6784,75.7983,43074.0
2021-07-07 11:25:00,82.2,82.29,82.18,82.27,148126.0,75.8168,75.8998,75.7983,75.8814,148126.0
2021-07-07 11:30:00,82.28,82.35,82.26,82.31,58344.0,75.8906,75.9551,75.8721,75.9183,58344.0
2021-07-07 11:35:00,82.31,82.44,82.29,82.42,79845.0,75.9183,76.0382,75.8998,76.0197,79845.0
2021-07-07 11:40:00,82.41,82.43,82.31,82.32,109334.0,76.0105,76.0289,75.9183,75.9275,109334.0
2021-07-07 11:45:00,82.32,82.35,82.22,82.27,82323.0,75.9275,75.9551,75.8352,75.8814,82323.0
2021-07-07 11:50:00,82.28,82.31,82.16,82.19,67399.0,75.8906,75.9183,75.7799,75.8076,67399.0
2021-07-07 11:55:00,82.19,82.23,82.09,82.21,42871.0,75.8076,75.8445,75.7153,75.826,42871.0
2021-07-07 12:00:00,82.22,82.32,82.21,82.32,49122.0,75.8352,75.9275,75.826,75.9275,49122.0
2021-07-07 12:05:00,82.31,82.35,82.28,82.33,31125.0,75.9183,75.9551,75.8906,75.9367,31125.0
2021-07-07 12:10:00,82.32,82.38,82.29,82.37,45071.0,75.9275,75.9828,75.8998,75.9736,45071.0
2021-07-07 12:15:00,82.37,82.38,82.28,82.34,54005.0,75.9736,75.9828,75.8906,75.9459,54005.0
2021-07-07 12:20:00,82.35,82.4,82.29,82.34,51491.0,75.9551,76.0013,75.8998,75.9459,51491.0
2021-07-07 12:25:00,82.34,82.38,82.32,82.35,29242.0,75.9459,75.9828,75.9275,75.9551,29242.0
2021-07-07 12:30:00,82.36,82.46,82.35,82.46,22225.0,75.9644,76.0566,75.9551,76.0566,22225.0
2021-07-07 12:35:00,82.46,82.47,82.37,82.39,32368.0,76.0566,76.0658,75.9736,75.992,32368.0
2021-07-07 12:40:00,82.39,82.41,82.27,82.27,67217.0,75.992,76.0105,75.8814,75.8814,67217.0
2021-07-07 12:45:00,82.26,82.35,82.23,82.34,23512.0,75.8721,75.9551,75.8445,75.9459,23512.0
2021-07-07 12:50:00,82.34,82.38,82.32,82.36,65745.0,75.9459,75.9828,75.9275,75.9644,65745.0
2021-07-07 12:55:00,82.36,82.38,82.24,82.35,84647.0,75.9644,75.9828,75.8537,75.9551,84647.0
2021-07-07 13:00:00,82.35,82.43,82.35,82.4,45497.0,75.9551,76.0289,75.9551,76.0013,45497.0
2021-07-07 13:05:00,82.4,82.45,82.38,82.41,28439.0,76.0013,76.0474,75.9828,76.0105,28439.0
2021-07-07 13:10:00,82.39,82.41,82.36,82.4,22456.0,75.992,76.0105,75.9644,76.0013,22456.0
2021-07-07 13:15:00,82.39,82.4,82.34,82.35,15889.0,75.992,76.0013,75.9459,75.9551,15889.0
2021-07-07 13:20:00,82.35,82.35,82.26,82.29,25009.0,75.9551,75.9551,75.8721,75.8998,25009.0
2021-07-07 13:25:00,82.29,82.32,82.26,82.31,18577.0,75.8998,75.9275,75.8721,75.9183,18577.0
2021-07-07 13:30:00,82.31,82.33,82.28,82.3,22547.0,75.9183,75.9367,75.8906,75.909,22547.0
2021-07-07 13:35:00,82.3,82.34,82.27,82.34,18347.0,75.909,75.9459,75.8814,75.9459,18347.0
2021-07-07 13:40:00,82.34,82.36,82.32,82.34,15175.0,75.9459,75.9644,75.9275,75.9459,15175.0
2021-07-07 13:45:00,82.35,82.46,82.34,82.44,26321.0,75.9551,76.0566,75.9459,76.0382,26321.0
2021-07-07 13:50:00,82.43,82.44,82.39,82.41,9826.0,76.0289,76.0382,75.992,76.0105,9826.0
2021-07-07 13:55:00,82.41,82.44,82.33,82.34,36035.0,76.0105,76.0382,75.9367,75.9459,36035.0
2021-07-07 14:00:00,82.36,82.53,82.35,82.5,67499.0,75.9644,76.1212,75.9551,76.0935,67499.0
2021-07-07 14:05:00,82.51,82.53,82.45,82.53,51670.0,76.1027,76.1212,76.0474,76.1212,51670.0
2021-07-07 14:10:00,82.54,82.55,82.42,82.42,72911.0,76.1304,76.1396,76.0197,76.0197,72911.0
2021-07-07 14:15:00,82.42,82.5,82.37,82.5,25632.0,76.0197,76.0935,75.9736,76.0935,25632.0
2021-07-07 14:20:00,82.49,82.5,82.34,82.38,55405.0,76.0843,76.0935,75.9459,75.9828,55405.0
2021-07-07 14:25:00,82.38,82.4,82.31,82.34,17573.0,75.9828,76.0013,75.9183,75.9459,17573.0
2021-07-07 14:30:00,82.33,82.33,82.26,82.26,20225.0,75.9367,75.9367,75.8721,75.8721,20225.0
2021-07-07 14:35:00,82.26,82.28,82.21,82.23,34342.0,75.8721,75.8906,75.826,75.8445,34342.0
2021-07-07 14:40:00,82.22,82.32,82.21,82.3,48775.0,75.8352,75.9275,75.826,75.909,48775.0
2021-07-07 14:45:00,82.3,82.35,82.27,82.34,45832.0,75.909,75.9551,75.8814,75.9459,45832.0
2021-07-07 14:50:00,82.34,82.38,82.32,82.32,63785.0,75.9459,75.9828,75.9275,75.9275,63785.0
2021-07-07 14:55:00,82.33,82.41,82.32,82.4,22886.0,75.9367,76.0105,75.9275,76.0013,22886.0
2021-07-07 15:00:00,82.4,82.43,82.37,82.42,35243.0,76.0013,76.0289,75.9736,76.0197,35243.0
2021-07-07 15:05:00,82.42,82.45,82.37,82.45,135887.0,76.0197,76.0474,75.9736,76.0474,135887.0
2021-07-07 15:10:00,82.46,82.54,82.45,82.54,162224.0,76.0566,76.1304,76.0474,76.1304,162224.0
2021-07-07 15:15:00,82.54,82.55,82.44,82.47,56413.0,76.1304,76.1396,76.0382,76.0658,56413.0
2021-07-07 15:20:00,82.48,82.52,82.46,82.49,49385.0,76.075,76.1119,76.0566,76.0843,49385.0
2021-07-07 15:25:00,82.5,82.55,82.47,82.53,45725.0,76.0935,76.1396,76.0658,76.1212,45725.0
2021-07-07 15:30:00,82.52,82.55,82.43,82.55,94009.0,76.1119,76.1396,76.0289,76.1396,94009.0
2021-07-07 15:35:00,82.54,82.54,82.45,82.53,53307.0,76.1304,76.1304,76.0474,76.1212,53307.0
2021-07-07 15:40:00,82.53,82.56,82.48,82.55,67947.0,76.1212,76.1488,76.075,76.1396,67947.0
2021-07-07 15:45:00,82.54,82.57,82.5,82.51,87491.0,76.1304,76.1581,76.0935,76.1027,87491.0
2021-07-07 15:50:00,82.52,82.55,82.46,82.48,133757.0,76.1119,76.1396,76.0566,76.075,133757.0
2021-07-07 15:55:00,82.48,82.52,82.41,82.51,174758.0,76.075,76.1119,76.0105,76.1027,174758.0
2021-07-08 09:30:00,81.15,81.38,81.07,81.22,300459.0,74.8483,75.0605,74.7745,74.9129,300459.0
2021-07-08 09:35:00,81.23,81.23,80.86,81.11,210149.0,74.9221,74.9221,74.5808,74.8114,210149.0
2021-07-08 09:40:00,81.11,81.15,80.84,80.94,203202.0,74.8114,74.8483,74.5624,74.6546,203202.0
2021-07-08 09:45:00,80.93,81.13,80.8,81.13,200617.0,74.6454,74.8299,74.5255,74.8299,200617.0
2021-07-08 09:50:00,81.12,81.2,81.0,81.17,203347.0,74.8207,74.8944,74.71,74.8668,203347.0
2021-07-08 09:55:00,81.18,81.23,81.04,81.16,128415.0,74.876,74.9221,74.7469,74.8576,128415.0
2021-07-08 10:00:00,81.16,81.16,80.85,80.99,158619.0,74.8576,74.8576,74.5716,74.7008,158619.0
2021-07-08 10:05:00,80.99,81.12,80.89,81.01,144071.0,74.7008,74.8207,74.6085,74.7192,144071.0
2021-07-08 10:10:00,80.98,81.09,80.96,81.0,118754.0,74.6915,74.793,74.6731,74.71,118754.0
2021-07-08 10:15:00,80.99,81.03,80.86,80.89,96263.0,74.7008,74.7376,74.5808,74.6085,96263.0
2021-07-08 10:20:00,80.86,80.88,80.75,80.81,95390.0,74.5808,74.5993,74.4794,74.5347,95390.0
2021-07-08 10:25:00,80.82,81.0,80.67,80.99,204856.0,74.544,74.71,74.4056,74.7008,204856.0
2021-07-08 10:30:00,80.99,81.06,80.83,80.86,235795.0,74.7008,74.7653,74.5532,74.5808,235795.0
2021-07-08 10:35:00,80.87,81.0,80.83,80.93,147271.0,74.5901,74.71,74.5532,74.6454,147271.0
2021-07-08 10:40:00,80.92,81.12,80.86,81.12,109558.0,74.6362,74.8207,74.5808,74.8207,109558.0
2021-07-08 10:45:00,81.11,81.11,80.9,80.92,77015.0,74.8114,74.8114,74.6177,74.6362,77015.0
2021-07-08 10:50:00,80.92,81.1,80.87,81.07,77725.0,74.6362,74.8022,74.5901,74.7745,77725.0
2021-07-08 10:55:00,81.07,81.07,80.88,80.89,81402.0,74.7745,74.7745,74.5993,74.6085,81402.0
2021-07-08 11:00:00,80.9,81.07,80.89,81.02,155676.0,74.6177,74.7745,74.6085,74.7284,155676.0
2021-07-08 11:05:00,81.03,81.2,81.03,81.16,142749.0,74.7376,74.8944,74.7376,74.8576,142749.0
2021-07-08 11:10:00,81.16,81.21,81.14,81.15,63135.0,74.8576,74.9037,74.8391,74.8483,63135.0
2021-07-08 11:15:00,81.15,81.16,81.06,81.15,117162.0,74.8483,74.8576,74.7653,74.8483,117162.0
2021-07-08 11:20:00,81.16,81.27,81.15,81.18,85182.0,74.8576,74.959,74.8483,74.876,85182.0
2021-07-08 11:25:00,81.17,81.3,81.15,81.25,81407.0,74.8668,74.9867,74.8483,74.9406,81407.0
2021-07-08 11:30:00,81.26,81.34,81.24,81.33,74908.0,74.9498,75.0236,74.9313,75.0144,74908.0
2021-07-08 11:35:00,81.34,81.48,81.32,81.47,54926.0,75.0236,75.1527,75.0051,75.1435,54926.0
2021-07-08 11:40:00,81.47,81.52,81.45,81.48,47494.0,75.1435,75.1896,75.125,75.1527,47494.0
2021-07-08 11:45:00,81.48,81.57,81.46,81.57,42757.0,75.1527,75.2357,75.1343,75.2357,42757.0
2021-07-08 11:50:00,81.56,81.61,81.53,81.59,73453.0,75.2265,75.2726,75.1988,75.2542,73453.0
2021-07-08 11:55:00,81.59,81.65,81.53,81.64,49834.0,75.2542,75.3095,75.1988,75.3003,49834.0
2021-07-08 12:00:00,81.63,81.69,81.6,81.68,60830.0,75.2911,75.3464,75.2634,75.3372,60830.0
2021-07-08 12:05:00,81.68,81.71,81.65,81.69,47646.0,75.3372,75.3648,75.3095,75.3464,47646.0
2021-07-08 12:10:00,81.69,81.73,81.63,81.64,46224.0,75.3464,75.3833,75.2911,75.3003,46224.0
2021-07-08 12:15:00,81.65,81.72,81.65,81.72,67665.0,75.3095,75.3741,75.3095,75.3741,67665.0
2021-07-08 12:20:00,81.72,81.73,81.61,81.62,54985.0,75.3741,75.3833,75.2726,75.2818,54985.0
2021-07-08 12:25:00,81.62,81.7,81.62,81.66,248296.0,75.2818,75.3556,75.2818,75.3187,248296.0
2021-07-08 12:30:00,81.65,81.72,81.64,81.66,59448.0,75.3095,75.3741,75.3003,75.3187,59448.0
2021-07-08 12:35:00,81.67,81.73,81.66,81.73,30681.0,75.3279,75.3833,75.3187,75.3833,30681.0
2021-07-08 12:40:00,81.73,81.78,81.69,81.77,45367.0,75.3833,75.4294,75.3464,75.4202,45367.0
2021-07-08 12:45:00,81.77,81.81,81.77,81.8,44986.0,75.4202,75.4571,75.4202,75.4479,44986.0
2021-07-08 12:50:00,81.79,81.82,81.77,81.8,37247.0,75.4386,75.4663,75.4202,75.4479,37247.0
2021-07-08 12:55:00,81.81,81.82,81.78,81.8,38808.0,75.4571,75.4663,75.4294,75.4479,38808.0
2021-07-08 13:00:00,81.78,81.79,81.68,81.7,253379.0,75.4294,75.4386,75.3372,75.3556,253379.0
2021-07-08 13:05:00,81.7,81.74,81.68,81.71,32671.0,75.3556,75.3925,75.3372,75.3648,32671.0
2021-07-08 13:10:00,81.71,81.71,81.57,81.58,52070.0,75.3648,75.3648,75.2357,75.2449,52070.0
2021-07-08 13:15:00,81.59,81.63,81.58,81.62,47904.0,75.2542,75.2911,75.2449,75.2818,47904.0
2021-07-08 13:20:00,81.61,81.61,81.45,81.47,51141.0,75.2726,75.2726,75.125,75.1435,51141.0
2021-07-08 13:25:00,81.47,81.58,81.45,81.58,58942.0,75.1435,75.2449,75.125,75.2449,58942.0
2021-07-08 13:30:00,81.57,81.57,81.42,81.44,31157.0,75.2357,75.2357,75.0974,75.1158,31157.0
2021-07-08 13:35:00,81.45,81.48,81.41,81.46,40889.0,75.125,75.1527,75.0881,75.1343,40889.0
2021-07-08 13:40:00,81.46,81.47,81.43,81.46,40186.0,75.1343,75.1435,75.1066,75.1343,40186.0
2021-07-08 13:45:00,81.45,81.46,81.36,81.36,27610.0,75.125,75.1343,75.042,75.042,27610.0
2021-07-08 13:50:00,81.37,81.38,81.33,81.35,36640.0,75.0512,75.0605,75.0144,75.0328,36640.0
2021-07-08 13:55:00,81.35,81.37,81.32,81.36,39113.0,75.0328,75.0512,75.0051,75.042,39113.0
2021-07-08 14:00:00,81.36,81.37,81.29,81.31,70920.0,75.042,75.0512,74.9775,74.9959,70920.0
2021-07-08 14:05:00,81.3,81.31,81.23,81.25,28871.0,74.9867,74.9959,74.9221,74.9406,28871.0
2021-07-08 14:10:00,81.25,81.34,81.24,81.33,40399.0,74.9406,75.0236,74.9313,75.0144,40399.0
2021-07-08 14:15:00,81.33,81.36,81.16,81.18,31866.0,75.0144,75.042,74.8576,74.876,31866.0
2021-07-08 14:20:00,81.18,81.2,81.15,81.17,33226.0,74.876,74.8944,74.8483,74.8668,33226.0
2021-07-08 14:25:00,81.17,81.18,81.1,81.12,31101.0,74.8668,74.876,74.8022,74.8207,31101.0
2021-07-08 14:30:00,81.12,81.15,81.07,81.13,113325.0,74.8207,74.8483,74.7745,74.8299,113325.0
2021-07-08 14:35:00,81.13,81.16,81.09,81.14,33624.0,74.8299,74.8576,74.793,74.8391,33624.0
2021-07-08 14:40:00,81.14,81.16,81.11,81.12,35426.0,74.8391,74.8576,74.8114,74.8207,35426.0
2021-07-08 14:45:00,81.12,81.13,81.06,81.1,51453.0,74.8207,74.8299,74.7653,74.8022,51453.0
2021-07-08 14:50:00,81.1,81.16,81.07,81.09,194424.0,74.8022,74.8576,74.7745,74.793,194424.0
2021-07-08 14:55:00,81.09,81.19,81.08,81.16,46846.0,74.793,74.8852,74.7838,74.8576,46846.0
2021-07-08 15:00:00,81.17,81.24,81.16,81.22,39271.0,74.8668,74.9313,74.8576,74.9129,39271.0
2021-07-08 15:05:00,81.23,81.25,81.19,81.19,88780.0,74.9221,74.9406,74.8852,74.8852,88780.0
2021-07-08 15:10:00,81.19,81.2,81.13,81.14,27684.0,74.8852,74.8944,74.8299,74.8391,27684.0
2021-07-08 15:15:00,81.14,81.21,81.09,81.21,48071.0,74.8391,74.9037,74.793,74.9037,48071.0
2021-07-08 15:20:00,81.21,81.31,81.19,81.27,47694.0,74.9037,74.9959,74.8852,74.959,47694.0
2021-07-08 15:25:00,81.27,81.31,81.23,81.27,36480.0,74.959,74.9959,74.9221,74.959,36480.0
2021-07-08 15:30:00,81.28,81.36,81.27,81.31,116377.0,74.9682,75.042,74.959,74.9959,116377.0
2021-07-08 15:35:00,81.31,81.36,81.27,81.3,80072.0,74.9959,75.042,74.959,74.9867,80072.0
2021-07-08 15:40:00,81.3,81.3,81.15,81.2,162630.0,74.9867,74.9867,74.8483,74.8944,162630.0
2021-07-08 15:45:00,81.2,81.2,81.08,81.11,143734.0,74.8944,74.8944,74.7838,74.8114,143734.0
2021-07-08 15:50:00,81.1,81.31,81.05,81.26,227704.0,74.8022,74.9959,74.7561,74.9498,227704.0
2021-07-08 15:55:00,81.26,81.4,81.25,81.39,331097.0,74.9498,75.0789,74.9406,75.0697,331097.0
2021-07-09 09:30:00,82.48,82.58,82.3,82.3,175082.0,76.075,76.1673,75.909,75.909,175082.0
2021-07-09 09:35:00,82.31,82.53,82.26,82.49,126699.0,75.9183,76.1212,75.8721,76.0843,126699.0
2021-07-09 09:40:00,82.48,82.68,82.47,82.68,187952.0,76.075,76.2595,76.0658,76.2595,187952.0
2021-07-09 09:45:00,82.69,82.77,82.57,82.63,202184.0,76.2687,76.3425,76.1581,76.2134,202184.0
2021-07-09 09:50:00,82.63,82.79,82.63,82.78,184058.0,76.2134,76.361,76.2134,76.3518,184058.0
2021-07-09 09:55:00,82.77,82.9,82.76,82.82,205277.0,76.3425,76.4624,76.3333,76.3886,205277.0
2021-07-09 10:00:00,82.83,83.05,82.83,83.01,226855.0,76.3979,76.6008,76.3979,76.5639,226855.0
2021-07-09 10:05:00,83.01,83.06,82.93,82.94,189559.0,76.5639,76.61,76.4901,76.4993,189559.0
2021-07-09 10:10:00,82.95,83.15,82.88,83.06,397937.0,76.5086,76.693,76.444,76.61,397937.0
2021-07-09 10:15:00,83.06,83.17,82.99,83.03,278548.0,76.61,76.7115,76.5454,76.5823,278548.0
2021-07-09 10:20:00,83.03,83.12,83.01,83.09,102928.0,76.5823,76.6653,76.5639,76.6377,102928.0
2021-07-09 10:25:00,83.09,83.16,83.02,83.15,87611.0,76.6377,76.7022,76.5731,76.693,87611.0
2021-07-09 10:30:00,83.15,83.2,82.97,82.97,140770.0,76.693,76.7391,76.527,76.527,140770.0
2021-07-09 10:35:00,82.97,83.1,82.97,83.03,122735.0,76.527,76.6469,76.527,76.5823,122735.0
2021-07-09 10:40:00,83.03,83.07,82.93,82.95,93504.0,76.5823,76.6192,76.4901,76.5086,93504.0
2021-07-09 10:45:00,82.96,82.97,82.88,82.9,200816.0,76.5178,76.527,76.444,76.4624,200816.0
2021-07-09 10:50:00,82.91,82.94,82.8,82.81,78101.0,76.4717,76.4993,76.3702,76.3794,78101.0
2021-07-09 10:55:00,82.81,82.81,82.63,82.66,70307.0,76.3794,76.3794,76.2134,76.2411,70307.0
2021-07-09 11:00:00,82.66,82.75,82.62,82.73,90973.0,76.2411,76.3241,76.2042,76.3056,90973.0
2021-07-09 11:05:00,82.74,82.8,82.71,82.75,58357.0,76.3149,76.3702,76.2872,76.3241,58357.0
2021-07-09 11:10:00,82.75,82.8,82.71,82.8,63387.0,76.3241,76.3702,76.2872,76.3702,63387.0
2021-07-09 11:15:00,82.79,82.86,82.75,82.83,35976.0,76.361,76.4255,76.3241,76.3979,35976.0
2021-07-09 11:20:00,82.83,82.89,82.83,82.85,52190.0,76.3979,76.4532,76.3979,76.4163,52190.0
2021-07-09 11:25:00,82.84,82.93,82.84,82.88,53460.0,76.4071,76.4901,76.4071,76.444,53460.0
2021-07-09 11:30:00,82.88,82.91,82.85,82.89,71699.0,76.444,76.4717,76.4163,76.4532,71699.0
2021-07-09 11:35:00,82.89,83.01,82.89,82.96,38909.0,76.4532,76.5639,76.4532,76.5178,38909.0
2021-07-09 11:40:00,82.97,83.03,82.97,83.02,21717.0,76.527,76.5823,76.527,76.5731,21717.0
2021-07-09 11:45:00,83.04,83.05,82.91,82.91,28116.0,76.5916,76.6008,76.4717,76.4717,28116.0
2021-07-09 11:50:00,82.92,83.0,82.92,82.99,22195.0,76.4809,76.5547,76.4809,76.5454,22195.0
2021-07-09 11:55:00,82.98,83.02,82.85,82.86,92383.0,76.5362,76.5731,76.4163,76.4255,92383.0
2021-07-09 12:00:00,82.87,82.93,82.86,82.86,25489.0,76.4348,76.4901,76.4255,76.4255,25489.0
2021-07-09 12:05:00,82.86,82.91,82.86,82.89,26016.0,76.4255,76.4717,76.4255,76.4532,26016.0
2021-07-09 12:10:00,82.89,82.89,82.84,82.84,42772.0,76.4532,76.4532,76.4071,76.4071,42772.0
2021-07-09 12:15:00,82.84,82.86,82.79,82.83,38906.0,76.4071,76.4255,76.361,76.3979,38906.0
2021-07-09 12:20:00,82.82,82.84,82.79,82.79,125254.0,76.3886,76.4071,76.361,76.361,125254.0
2021-07-09 12:25:00,82.79,82.79,82.67,82.67,72482.0,76.361,76.361,76.2503,76.2503,72482.0
2021-07-09 12:30:00,82.68,82.71,82.65,82.71,55932.0,76.2595,76.2872,76.2318,76.2872,55932.0
2021-07-09 12:35:00,82.71,82.77,82.71,82.76,53862.0,76.2872,76.3425,76.2872,76.3333,53862.0
2021-07-09 12:40:00,82.76,82.84,82.76,82.84,27244.0,76.3333,76.4071,76.3333,76.4071,27244.0
2021-07-09 12:45:00,82.83,82.89,82.8,82.8,42427.0,76.3979,76.4532,76.3702,76.3702,42427.0
2021-07-09 12:50:00,82.81,82.86,82.79,82.82,29098.0,76.3794,76.4255,76.361,76.3886,29098.0
2021-07-09 12:55:00,82.83,82.86,82.81,82.83,27254.0,76.3979,76.4255,76.3794,76.3979,27254.0
2021-07-09 13:00:00,82.83,82.87,82.83,82.84,23725.0,76.3979,76.4348,76.3979,76.4071,23725.0
2021-07-09 13:05:00,82.86,82.91,82.84,82.84,59301.0,76.4255,76.4717,76.4071,76.4071,59301.0
2021-07-09 13:10:00,82.84,82.85,82.82,82.84,9145.0,76.4071,76.4163,76.3886,76.4071,9145.0
2021-07-09 13:15:00,82.83,82.88,82.82,82.86,17426.0,76.3979,76.444,76.3886,76.4255,17426.0
2021-07-09 13:20:00,82.86,82.88,82.83,82.85,13358.0,76.4255,76.444,76.3979,76.4163,13358.0
2021-07-09 13:25:00,82.84,82.87,82.83,82.85,21436.0,76.4071,76.4348,76.3979,76.4163,21436.0
2021-07-09 13:30:00,82.85,82.87,82.79,82.8,30548.0,76.4163,76.4348,76.361,76.3702,30548.0
2021-07-09 13:35:00,82.79,82.83,82.79,82.8,31745.0,76.361,76.3979,76.361,76.3702,31745.0
2021-07-09 13:40:00,82.8,82.9,82.8,82.9,30468.0,76.3702,76.4624,76.3702,76.4624,30468.0
2021-07-09 13:45:00,82.9,82.9,82.86,82.88,22185.0,76.4624,76.4624,76.4255,76.444,22185.0
2021-07-09 13:50:00,82.88,82.89,82.87,82.88,18952.0,76.444,76.4532,76.4348,76.444,18952.0
2021-07-09 13:55:00,82.88,82.89,82.84,82.84,22173.0,76.444,76.4532,76.4071,76.4071,22173.0
2021-07-09 14:00:00,82.85,82.9,82.84,82.87,26119.0,76.4163,76.4624,76.4071,76.4348,26119.0
2021-07-09 14:05:00,82.87,82.89,82.85,82.87,61518.0,76.4348,76.4532,76.4163,76.4348,61518.0
2021-07-09 14:10:00,82.88,82.9,82.83,82.89,123667.0,76.444,76.4624,76.3979,76.4532,123667.0
2021-07-09 14:15:00,82.89,82.99,82.89,82.98,57877.0,76.4532,76.5454,76.4532,76.5362,57877.0
2021-07-09 14:20:00,82.97,83.02,82.96,83.0,37125.0,76.527,76.5731,76.5178,76.5547,37125.0
2021-07-09 14:25:00,82.99,83.02,82.98,82.99,22007.0,76.5454,76.5731,76.5362,76.5454,22007.0
2021-07-09 14:30:00,82.98,83.01,82.96,82.96,20604.0,76.5362,76.5639,76.5178,76.5178,20604.0
2021-07-09 14:35:00,82.96,82.99,82.95,82.97,29107.0,76.5178,76.5454,76.5086,76.527,29107.0
2021-07-09 14:40:00,82.97,82.98,82.91,82.94,32867.0,76.527,76.5362,76.4717,76.4993,32867.0
2021-07-09 14:45:00,82.93,83.01,82.93,83.01,115447.0,76.4901,76.5639,76.4901,76.5639,115447.0
2021-07-09 14:50:00,83.01,83.05,83.01,83.02,46759.0,76.5639,76.6008,76.5639,76.5731,46759.0
2021-07-09 14:55:00,83.02,83.05,83.01,83.03,32302.0,76.5731,76.6008,76.5639,76.5823,32302.0
2021-07-09 15:00:00,83.03,83.06,83.0,83.0,72471.0,76.5823,76.61,76.5547,76.5547,72471.0
2021-07-09 15:05:00,82.99,83.04,82.99,83.01,56595.0,76.5454,76.5916,76.5454,76.5639,56595.0
2021-07-09 15:10:00,83.02,83.05,83.0,83.02,48990.0,76.5731,76.6008,76.5547,76.5731,48990.0
2021-07-09 15:15:00,83.02,83.08,83.02,83.07,55362.0,76.5731,76.6285,76.5731,76.6192,55362.0
2021-07-09 15:20:00,83.07,83.07,82.98,82.99,100898.0,76.6192,76.6192,76.5362,76.5454,100898.0
2021-07-09 15:25:00,82.98,83.04,82.98,83.04,56103.0,76.5362,76.5916,76.5362,76.5916,56103.0
2021-07-09 15:30:00,83.03,83.05,83.0,83.01,106247.0,76.5823,76.6008,76.5547,76.5639,106247.0
2021-07-09 15:35:00,83.01,83.05,82.99,83.05,106621.0,76.5639,76.6008,76.5454,76.6008,106621.0
2021-07-09 15:40:00,83.05,83.06,82.95,82.95,120434.0,76.6008,76.61,76.5086,76.5086,120434.0
2021-07-09 15:45:00,82.94,82.98,82.93,82.97,130759.0,76.4993,76.5362,76.4901,76.527,130759.0
2021-07-09 15:50:00,82.97,83.02,82.95,82.95,473842.0,76.527,76.5731,76.5086,76.5086,473842.0
2021-07-09 15:55:00,82.95,83.01,82.94,83.0,424931.0,76.5086,76.5639,76.4993,76.5547,424931.0
2021-07-12 09:30:00,82.45,82.51,82.17,82.29,260365.0,76.0474,76.1027,75.7891,75.8998,260365.0
2021-07-12 09:35:00,82.31,82.66,82.26,82.61,271855.0,75.9183,76.2411,75.8721,76.195,271855.0
2021-07-12 09:40:00,82.6,82.7,82.47,82.61,250693.0,76.1857,76.278,76.0658,76.195,250693.0
2021-07-12 09:45:00,82.61,82.81,82.56,82.78,229568.0,76.195,76.3794,76.1488,76.3518,229568.0
2021-07-12 09:50:00,82.79,82.84,82.71,82.83,262839.0,76.361,76.4071,76.2872,76.3979,262839.0
2021-07-12 09:55:00,82.83,82.96,82.79,82.95,269806.0,76.3979,76.5178,76.361,76.5086,269806.0
2021-07-12 10:00:00,82.97,83.14,82.96,83.11,351414.0,76.527,76.6838,76.5178,76.6561,351414.0
2021-07-12 10:05:00,83.11,83.22,83.11,83.11,134634.0,76.6561,76.7576,76.6561,76.6561,134634.0
2021-07-12 10:10:00,83.11,83.23,83.11,83.17,240393.0,76.6561,76.7668,76.6561,76.7115,240393.0
2021-07-12 10:15:00,83.16,83.3,83.14,83.23,158286.0,76.7022,76.8314,76.6838,76.7668,158286.0
2021-07-12 10:20:00,83.23,83.28,83.12,83.22,122103.0,76.7668,76.8129,76.6653,76.7576,122103.0
2021-07-12 10:25:00,83.23,83.35,83.2,83.34,115930.0,76.7668,76.8775,76.7391,76.8683,115930.0
2021-07-12 10:30:00,83.35,83.49,83.35,83.42,164374.0,76.8775,77.0066,76.8775,76.9421,164374.0
2021-07-12 10:35:00,83.42,83.45,83.31,83.36,126639.0,76.9421,76.9697,76.8406,76.8867,126639.0
2021-07-12 10:40:00,83.36,83.37,83.26,83.3,69967.0,76.8867,76.8959,76.7945,76.8314,69967.0
2021-07-12 10:45:00,83.3,83.34,83.11,83.13,205533.0,76.8314,76.8683,76.6561,76.6746,205533.0
2021-07-12 10:50:00,83.13,83.16,83.07,83.15,79969.0,76.6746,76.7022,76.6192,76.693,79969.0
2021-07-12 10:55:00,83.15,83.25,83.12,83.24,77813.0,76.693,76.7853,76.6653,76.776,77813.0
2021-07-12 11:00:00,83.23,83.26,83.1,83.16,86463.0,76.7668,76.7945,76.6469,76.7022,86463.0
2021-07-12 11:05:00,83.16,83.22,83.12,83.12,75491.0,76.7022,76.7576,76.6653,76.6653,75491.0
2021-07-12 11:10:00,83.11,83.15,83.07,83.13,122290.0,76.6561,76.693,76.6192,76.6746,122290.0
2021-07-12 11:15:00,83.13,83.2,83.12,83.19,154809.0,76.6746,76.7391,76.6653,76.7299,154809.0
2021-07-12 11:20:00,83.18,83.26,83.16,83.25,108432.0,76.7207,76.7945,76.7022,76.7853,108432.0
2021-07-12 11:25:00,83.25,83.26,83.17,83.24,85195.0,76.7853,76.7945,76.7115,76.776,85195.0
2021-07-12 11:30:00,83.25,83.26,83.14,83.15,38479.0,76.7853,76.7945,76.6838,76.693,38479.0
2021-07-12 11:35:00,83.16,83.24,83.15,83.2,69586.0,76.7022,76.776,76.693,76.7391,69586.0
2021-07-12 11:40:00,83.2,83.26,83.17,83.26,50281.0,76.7391,76.7945,76.7115,76.7945,50281.0
2021-07-12 11:45:00,83.26,83.32,83.25,83.29,69304.0,76.7945,76.8498,76.7853,76.8221,69304.0
2021-07-12 11:50:00,83.29,83.39,83.28,83.38,85412.0,76.8221,76.9144,76.8129,76.9052,85412.0
2021-07-12 11:55:00,83.38,83.46,83.36,83.46,140642.0,76.9052,76.9789,76.8867,76.9789,140642.0
2021-07-12 12:00:00,83.46,83.5,83.43,83.46,118570.0,76.9789,77.0158,76.9513,76.9789,118570.0
2021-07-12 12:05:00,83.45,83.49,83.4,83.41,68624.0,76.9697,77.0066,76.9236,76.9328,68624.0
2021-07-12 12:10:00,83.41,83.42,83.32,83.32,54376.0,76.9328,76.9421,76.8498,76.8498,54376.0
2021-07-12 12:15:00,83.33,83.35,83.25,83.27,50679.0,76.859,76.8775,76.7853,76.8037,50679.0
2021-07-12 12:20:00,83.27,83.28,83.14,83.14,69020.0,76.8037,76.8129,76.6838,76.6838,69020.0
2021-07-12 12:25:00,83.14,83.14,83.09,83.11,77404.0,76.6838,76.6838,76.6377,76.6561,77404.0
2021-07-12 12:30:00,83.12,83.19,83.12,83.18,1764446.0,76.6653,76.7299,76.6653,76.7207,1764446.0
2021-07-12 12:35:00,83.19,83.2,83.14,83.16,67164.0,76.7299,76.7391,76.6838,76.7022,67164.0
2021-07-12 12:40:00,83.16,83.23,83.15,83.19,45256.0,76.7022,76.7668,76.693,76.7299,45256.0
2021-07-12 12:45:00,83.19,83.21,83.17,83.18,65306.0,76.7299,76.7484,76.7115,76.7207,65306.0
2021-07-12 12:50:00,83.18,83.18,83.1,83.11,48728.0,76.7207,76.7207,76.6469,76.6561,48728.0
2021-07-12 12:55:00,83.11,83.14,83.08,83.13,86968.0,76.6561,76.6838,76.6285,76.6746,86968.0
2021-07-12 13:00:00,83.13,83.21,83.13,83.19,74701.0,76.6746,76.7484,76.6746,76.7299,74701.0
2021-07-12 13:05:00,83.2,83.24,83.18,83.18,31394.0,76.7391,76.776,76.7207,76.7207,31394.0
2021-07-12 13:10:00,83.19,83.24,83.18,83.22,93126.0,76.7299,76.776,76.7207,76.7576,93126.0
2021-07-12 13:15:00,83.22,83.24,83.18,83.23,49383.0,76.7576,76.776,76.7207,76.7668,49383.0
2021-07-12 13:20:00,83.23,83.26,83.22,83.22,43479.0,76.7668,76.7945,76.7576,76.7576,43479.0
2021-07-12 13:25:00,83.23,83.28,83.21,83.27,49477.0,76.7668,76.8129,76.7484,76.8037,49477.0
2021-07-12 13:30:00,83.26,83.29,83.25,83.28,48933.0,76.7945,76.8221,76.7853,76.8129,48933.0
2021-07-12 13:35:00,83.28,83.32,83.28,83.3,53669.0,76.8129,76.8498,76.8129,76.8314,53669.0
2021-07-12 13:40:00,83.29,83.32,83.27,83.28,42821.0,76.8221,76.8498,76.8037,76.8129,42821.0
2021-07-12 13:45:00,83.29,83.3,83.25,83.28,52424.0,76.8221,76.8314,76.7853,76.8129,52424.0
2021-07-12 13:50:00,83.28,83.31,83.26,83.31,53669.0,76.8129,76.8406,76.7945,76.8406,53669.0
2021-07-12 13:55:00,83.31,83.31,83.26,83.28,51919.0,76.8406,76.8406,76.7945,76.8129,51919.0
2021-07-12 14:00:00,83.28,83.35,83.28,83.32,49310.0,76.8129,76.8775,76.8129,76.8498,49310.0
2021-07-12 14:05:00,83.33,83.34,83.29,83.3,56627.0,76.859,76.8683,76.8221,76.8314,56627.0
2021-07-12 14:10:00,83.3,83.3,83.25,83.26,52667.0,76.8314,76.8314,76.7853,76.7945,52667.0
2021-07-12 14:15:00,83.27,83.33,83.27,83.32,57512.0,76.8037,76.859,76.8037,76.8498,57512.0
2021-07-12 14:20:00,83.32,83.37,83.32,83.33,55632.0,76.8498,76.8959,76.8498,76.859,55632.0
2021-07-12 14:25:00,83.34,83.4,83.33,83.39,53980.0,76.8683,76.9236,76.859,76.9144,53980.0
2021-07-12 14:30:00,83.39,83.42,83.36,83.37,83518.0,76.9144,76.9421,76.8867,76.8959,83518.0
2021-07-12 14:35:00,83.37,83.4,83.34,83.38,50617.0,76.8959,76.9236,76.8683,76.9052,50617.0
2021-07-12 14:40:00,83.38,83.44,83.37,83.42,79772.0,76.9052,76.9605,76.8959,76.9421,79772.0
2021-07-12 14:45:00,83.43,83.46,83.39,83.41,36498.0,76.9513,76.9789,76.9144,76.9328,36498.0
2021-07-12 14:50:00,83.41,83.44,83.39,83.4,37607.0,76.9328,76.9605,76.9144,76.9236,37607.0
2021-07-12 14:55:00,83.41,83.44,83.39,83.41,36384.0,76.9328,76.9605,76.9144,76.9328,36384.0
2021-07-12 15:00:00,83.4,83.42,83.39,83.39,53753.0,76.9236,76.9421,76.9144,76.9144,53753.0
2021-07-12 15:05:00,83.38,83.41,83.37,83.37,43866.0,76.9052,76.9328,76.8959,76.8959,43866.0
2021-07-12 15:10:00,83.37,83.4,83.35,83.36,36369.0,76.8959,76.9236,76.8775,76.8867,36369.0
2021-07-12 15:15:00,83.35,83.37,83.34,83.36,40980.0,76.8775,76.8959,76.8683,76.8867,40980.0
2021-07-12 15:20:00,83.35,83.38,83.31,83.33,118195.0,76.8775,76.9052,76.8406,76.859,118195.0
2021-07-12 15:25:00,83.33,83.4,83.32,83.39,49536.0,76.859,76.9236,76.8498,76.9144,49536.0
2021-07-12 15:30:00,83.39,83.4,83.33,83.36,93102.0,76.9144,76.9236,76.859,76.8867,93102.0
2021-07-12 15:35:00,83.37,83.39,83.3,83.31,79845.0,76.8959,76.9144,76.8314,76.8406,79845.0
2021-07-12 15:40:00,83.31,83.35,83.3,83.34,130255.0,76.8406,76.8775,76.8314,76.8683,130255.0
2021-07-12 15:45:00,83.33,83.37,83.32,83.34,96218.0,76.859,76.8959,76.8498,76.8683,96218.0
2021-07-12 15:50:00,83.34,83.39,83.32,83.32,256855.0,76.8683,76.9144,76.8498,76.8498,256855.0
2021-07-12 15:55:00,83.33,83.33,83.19,83.24,292370.0,76.859,76.859,76.7299,76.776,292370.0
2021-07-13 09:30:00,83.1,83.16,82.97,83.04,193149.0,76.6469,76.7022,76.527,76.5916,193149.0
2021-07-13 09:35:00,83.03,83.26,82.95,83.22,163707.0,76.5823,76.7945,76.5086,76.7576,163707.0
2021-07-13 09:40:00,83.22,83.29,83.06,83.07,162477.0,76.7576,76.8221,76.61,76.6192,162477.0
2021-07-13 09:45:00,83.07,83.07,82.89,82.96,310386.0,76.6192,76.6192,76.4532,76.5178,310386.0
2021-07-13 09:50:00,82.96,82.98,82.79,82.79,120895.0,76.5178,76.5362,76.361,76.361,120895.0
2021-07-13 09:55:00,82.79,82.83,82.73,82.74,123897.0,76.361,76.3979,76.3056,76.3149,123897.0
2021-07-13 10:00:00,82.73,82.77,82.52,82.62,184013.0,76.3056,76.3425,76.1119,76.2042,184013.0
2021-07-13 10:05:00,82.62,82.75,82.62,82.73,1707465.0,76.2042,76.3241,76.2042,76.3056,1707465.0
2021-07-13 10:10:00,82.72,82.75,82.53,82.55,492123.0,76.2964,76.3241,76.1212,76.1396,492123.0
2021-07-13 10:15:00,82.55,82.62,82.52,82.62,901007.0,76.1396,76.2042,76.1119,76.2042,901007.0
2021-07-13 10:20:00,82.62,82.65,82.55,82.57,248271.0,76.2042,76.2318,76.1396,76.1581,248271.0
2021-07-13 10:25:00,82.57,82.58,82.48,82.51,163759.0,76.1581,76.1673,76.075,76.1027,163759.0
2021-07-13 10:30:00,82.52,82.61,82.49,82.57,158599.0,76.1119,76.195,76.0843,76.1581,158599.0
2021-07-13 10:35:00,82.57,82.59,82.46,82.53,113963.0,76.1581,76.1765,76.0566,76.1212,113963.0
2021-07-13 10:40:00,82.52,82.52,82.38,82.41,103913.0,76.1119,76.1119,75.9828,76.0105,103913.0
2021-07-13 10:45:00,82.4,82.42,82.37,82.38,116059.0,76.0013,76.0197,75.9736,75.9828,116059.0
2021-07-13 10:50:00,82.38,82.49,82.37,82.42,120036.0,75.9828,76.0843,75.9736,76.0197,120036.0
2021-07-13 10:55:00,82.42,82.53,82.41,82.44,104517.0,76.0197,76.1212,76.0105,76.0382,104517.0
2021-07-13 11:00:00,82.44,82.46,82.34,82.35,97921.0,76.0382,76.0566,75.9459,75.9551,97921.0
2021-07-13 11:05:00,82.36,82.49,82.35,82.45,103718.0,75.9644,76.0843,75.9551,76.0474,103718.0
2021-07-13 11:10:00,82.45,82.49,82.41,82.46,97278.0,76.0474,76.0843,76.0105,76.0566,97278.0
2021-07-13 11:15:00,82.45,82.49,82.41,82.45,87089.0,76.0474,76.0843,76.0105,76.0474,87089.0
2021-07-13 11:20:00,82.45,82.47,82.39,82.46,98180.0,76.0474,76.0658,75.992,76.0566,98180.0
2021-07-13 11:25:00,82.47,82.51,82.43,82.45,92459.0,76.0658,76.1027,76.0289,76.0474,92459.0
2021-07-13 11:30:00,82.45,82.46,82.37,82.46,129461.0,76.0474,76.0566,75.9736,76.0566,129461.0
2021-07-13 11:35:00,82.47,82.5,82.41,82.47,185487.0,76.0658,76.0935,76.0105,76.0658,185487.0
2021-07-13 11:40:00,82.47,82.48,82.42,82.42,84533.0,76.0658,76.075,76.0197,76.0197,84533.0
2021-07-13 11:45:00,82.43,82.54,82.42,82.54,72919.0,76.0289,76.1304,76.0197,76.1304,72919.0
2021-07-13 11:50:00,82.55,82.62,82.54,82.61,106364.0,76.1396,76.2042,76.1304,76.195,106364.0
2021-07-13 11:55:00,82.6,82.66,82.58,82.65,146207.0,76.1857,76.2411,76.1673,76.2318,146207.0
2021-07-13 12:00:00,82.66,82.73,82.61,82.62,71006.0,76.2411,76.3056,76.195,76.2042,71006.0
2021-07-13 12:05:00,82.61,82.62,82.58,82.61,44192.0,76.195,76.2042,76.1673,76.195,44192.0
2021-07-13 12:10:00,82.62,82.65,82.59,82.6,66104.0,76.2042,76.2318,76.1765,76.1857,66104.0
2021-07-13 12:15:00,82.6,82.65,82.6,82.63,47601.0,76.1857,76.2318,76.1857,76.2134,47601.0
2021-07-13 12:20:00,82.62,82.65,82.57,82.58,43815.0,76.2042,76.2318,76.1581,76.1673,43815.0
2021-07-13 12:25:00,82.58,82.59,82.55,82.57,61509.0,76.1673,76.1765,76.1396,76.1581,61509.0
2021-07-13 12:30:00,82.56,82.59,82.55,82.58,52155.0,76.1488,76.1765,76.1396,76.1673,52155.0
2021-07-13 12:35:00,82.58,82.61,82.56,82.59,39163.0,76.1673,76.195,76.1488,76.1765,39163.0
2021-07-13 12:40:00,82.59,82.61,82.53,82.54,59616.0,76.1765,76.195,76.1212,76.1304,59616.0
2021-07-13 12:45:00,82.54,82.55,82.48,82.5,56226.0,76.1304,76.1396,76.075,76.0935,56226.0
2021-07-13 12:50:00,82.49,82.5,82.46,82.48,51386.0,76.0843,76.0935,76.0566,76.075,51386.0
2021-07-13 12:55:00,82.48,82.52,82.46,82.51,55152.0,76.075,76.1119,76.0566,76.1027,55152.0
2021-07-13 13:00:00,82.51,82.52,82.45,82.46,90488.0,76.1027,76.1119,76.0474,76.0566,90488.0
2021-07-13 13:05:00,82.46,82.52,82.46,82.51,62641.0,76.0566,76.1119,76.0566,76.1027,62641.0
2021-07-13 13:10:00,82.52,82.54,82.47,82.47,72866.0,76.1119,76.1304,76.0658,76.0658,72866.0
2021-07-13 13:15:00,82.47,82.5,82.41,82.41,79446.0,76.0658,76.0935,76.0105,76.0105,79446.0
2021-07-13 13:20:00,82.41,82.57,82.4,82.55,116991.0,76.0105,76.1581,76.0013,76.1396,116991.0
2021-07-13 13:25:00,82.54,82.55,82.49,82.52,78289.0,76.1304,76.1396,76.0843,76.1119,78289.0
2021-07-13 13:30:00,82.52,82.54,82.47,82.49,72116.0,76.1119,76.1304,76.0658,76.0843,72116.0
2021-07-13 13:35:00,82.48,82.56,82.48,82.55,103316.0,76.075,76.1488,76.075,76.1396,103316.0
2021-07-13 13:40:00,82.55,82.57,82.52,82.56,97318.0,76.1396,76.1581,76.1119,76.1488,97318.0
2021-07-13 13:45:00,82.57,82.63,82.55,82.55,70739.0,76.1581,76.2134,76.1396,76.1396,70739.0
2021-07-13 13:50:00,82.56,82.59,82.47,82.47,104187.0,76.1488,76.1765,76.0658,76.0658,104187.0
2021-07-13 13:55:00,82.47,82.52,82.46,82.46,87652.0,76.0658,76.1119,76.0566,76.0566,87652.0
2021-07-13 14:00:00,82.45,82.45,82.35,82.37,124581.0,76.0474,76.0474,75.9551,75.9736,124581.0
2021-07-13 14:05:00,82.38,82.43,82.36,82.37,105569.0,75.9828,76.0289,75.9644,75.9736,105569.0
2021-07-13 14:10:00,82.37,82.42,82.35,82.41,85422.0,75.9736,76.0197,75.9551,76.0105,85422.0
2021-07-13 14:15:00,82.41,82.47,82.39,82.45,58804.0,76.0105,76.0658,75.992,76.0474,58804.0
2021-07-13 14:20:00,82.45,82.48,82.4,82.45,92975.0,76.0474,76.075,76.0013,76.0474,92975.0
2021-07-13 14:25:00,82.45,82.47,82.41,82.43,84325.0,76.0474,76.0658,76.0105,76.0289,84325.0
2021-07-13 14:30:00,82.42,82.42,82.36,82.38,51247.0,76.0197,76.0197,75.9644,75.9828,51247.0
2021-07-13 14:35:00,82.38,82.42,82.38,82.39,61236.0,75.9828,76.0197,75.9828,75.992,61236.0
2021-07-13 14:40:00,82.39,82.4,82.28,82.3,109579.0,75.992,76.0013,75.8906,75.909,109579.0
2021-07-13 14:45:00,82.3,82.37,82.3,82.37,33161.0,75.909,75.9736,75.909,75.9736,33161.0
2021-07-13 14:50:00,82.36,82.38,82.32,82.34,38662.0,75.9644,75.9828,75.9275,75.9459,38662.0
2021-07-13 14:55:00,82.34,82.38,82.33,82.38,31512.0,75.9459,75.9828,75.9367,75.9828,31512.0
2021-07-13 15:00:00,82.37,82.42,82.36,82.4,55802.0,75.9736,76.0197,75.9644,76.0013,55802.0
2021-07-13 15:05:00,82.41,82.44,82.33,82.33,87247.0,76.0105,76.0382,75.9367,75.9367,87247.0
2021-07-13 15:10:00,82.34,82.35,82.26,82.26,75377.0,75.9459,75.9551,75.8721,75.8721,75377.0
2021-07-13 15:15:00,82.26,82.34,82.23,82.31,83805.0,75.8721,75.9459,75.8445,75.9183,83805.0
2021-07-13 15:20:00,82.31,82.34,82.26,82.28,60968.0,75.9183,75.9459,75.8721,75.8906,60968.0
2021-07-13 15:25:00,82.28,82.34,82.27,82.33,112905.0,75.8906,75.9459,75.8814,75.9367,112905.0
2021-07-13 15:30:00,82.33,82.41,82.29,82.4,114773.0,75.9367,76.0105,75.8998,76.0013,114773.0
2021-07-13 15:35:00,82.4,82.41,82.35,82.41,114314.0,76.0013,76.0105,75.9551,76.0105,114314.0
2021-07-13 15:40:00,82.4,82.48,82.39,82.47,87783.0,76.0013,76.075,75.992,76.0658,87783.0
2021-07-13 15:45:00,82.48,82.48,82.36,82.38,109995.0,76.075,76.075,75.9644,75.9828,109995.0
2021-07-13 15:50:00,82.37,82.41,82.33,82.41,221251.0,75.9736,76.0105,75.9367,76.0105,221251.0
2021-07-13 15:55:00,82.41,82.46,82.33,82.46,587612.0,76.0105,76.0566,75.9367,76.0566,587612.0
2021-07-14 09:30:00,82.63,82.97,82.59,82.93,141393.0,76.2134,76.527,76.1765,76.4901,141393.0
2021-07-14 09:35:00,82.93,83.14,82.93,83.14,211373.0,76.4901,76.6838,76.4901,76.6838,211373.0
2021-07-14 09:40:00,83.16,83.25,83.03,83.03,242277.0,76.7022,76.7853,76.5823,76.5823,242277.0
2021-07-14 09:45:00,83.04,83.1,82.94,82.99,174573.0,76.5916,76.6469,76.4993,76.5454,174573.0
2021-07-14 09:50:00,82.98,82.98,82.83,82.88,161480.0,76.5362,76.5362,76.3979,76.444,161480.0
2021-07-14 09:55:00,82.88,82.96,82.78,82.8,139392.0,76.444,76.5178,76.3518,76.3702,139392.0
2021-07-14 10:00:00,82.81,82.84,82.56,82.57,119352.0,76.3794,76.4071,76.1488,76.1581,119352.0
2021-07-14 10:05:00,82.58,82.67,82.51,82.55,138871.0,76.1673,76.2503,76.1027,76.1396,138871.0
2021-07-14 10:10:00,82.54,82.6,82.47,82.5,119160.0,76.1304,76.1857,76.0658,76.0935,119160.0
2021-07-14 10:15:00,82.5,82.72,82.5,82.71,87247.0,76.0935,76.2964,76.0935,76.2872,87247.0
2021-07-14 10:20:00,82.71,82.72,82.61,82.69,82170.0,76.2872,76.2964,76.195,76.2687,82170.0
2021-07-14 10:25:00,82.69,82.71,82.4,82.42,68508.0,76.2687,76.2872,76.0013,76.0197,68508.0
2021-07-14 10:30:00,82.42,82.47,82.38,82.4,91142.0,76.0197,76.0658,75.9828,76.0013,91142.0
2021-07-14 10:35:00,82.39,82.46,82.32,82.33,154955.0,75.992,76.0566,75.9275,75.9367,154955.0
2021-07-14 10:40:00,82.33,82.37,82.26,82.33,77675.0,75.9367,75.9736,75.8721,75.9367,77675.0
2021-07-14 10:45:00,82.33,82.43,82.27,82.42,67892.0,75.9367,76.0289,75.8814,76.0197,67892.0
2021-07-14 10:50:00,82.42,82.44,82.37,82.38,80075.0,76.0197,76.0382,75.9736,75.9828,80075.0
2021-07-14 10:55:00,82.37,82.42,82.3,82.3,93514.0,75.9736,76.0197,75.909,75.909,93514.0
2021-07-14 11:00:00,82.3,82.31,82.17,82.24,56331.0,75.909,75.9183,75.7891,75.8537,56331.0
2021-07-14 11:05:00,82.23,82.23,82.11,82.11,71416.0,75.8445,75.8445,75.7338,75.7338,71416.0
2021-07-14 11:10:00,82.11,82.27,82.1,82.26,87541.0,75.7338,75.8814,75.7246,75.8721,87541.0
2021-07-14 11:15:00,82.26,82.3,82.21,82.28,78082.0,75.8721,75.909,75.826,75.8906,78082.0
2021-07-14 11:20:00,82.27,82.38,82.27,82.27,56457.0,75.8814,75.9828,75.8814,75.8814,56457.0
2021-07-14 11:25:00,82.28,82.29,82.19,82.23,107855.0,75.8906,75.8998,75.8076,75.8445,107855.0
2021-07-14 11:30:00,82.23,82.34,82.22,82.26,82613.0,75.8445,75.9459,75.8352,75.8721,82613.0
2021-07-14 11:35:00,82.27,82.32,82.23,82.24,84807.0,75.8814,75.9275,75.8445,75.8537,84807.0
2021-07-14 11:40:00,82.24,82.24,82.12,82.18,75289.0,75.8537,75.8537,75.743,75.7983,75289.0
2021-07-14 11:45:00,82.18,82.21,82.15,82.16,52361.0,75.7983,75.826,75.7707,75.7799,52361.0
2021-07-14 11:50:00,82.14,82.16,82.08,82.15,124939.0,75.7615,75.7799,75.7061,75.7707,124939.0
2021-07-14 11:55:00,82.14,82.17,82.09,82.17,101248.0,75.7615,75.7891,75.7153,75.7891,101248.0
2021-07-14 12:00:00,82.16,82.33,82.16,82.31,58941.0,75.7799,75.9367,75.7799,75.9183,58941.0
2021-07-14 12:05:00,82.32,82.35,82.29,82.32,43708.0,75.9275,75.9551,75.8998,75.9275,43708.0
2021-07-14 12:10:00,82.31,82.35,82.26,82.26,25128.0,75.9183,75.9551,75.8721,75.8721,25128.0
2021-07-14 12:15:00,82.26,82.32,82.22,82.29,69105.0,75.8721,75.9275,75.8352,75.8998,69105.0
2021-07-14 12:20:00,82.29,82.35,82.27,82.35,38594.0,75.8998,75.9551,75.8814,75.9551,38594.0
2021-07-14 12:25:00,82.36,82.43,82.34,82.42,55498.0,75.9644,76.0289,75.9459,76.0197,55498.0
2021-07-14 12:30:00,82.43,82.47,82.38,82.45,84445.0,76.0289,76.0658,75.9828,76.0474,84445.0
2021-07-14 12:35:00,82.45,82.47,82.41,82.45,124564.0,76.0474,76.0658,76.0105,76.0474,124564.0
2021-07-14 12:40:00,82.45,82.46,82.43,82.46,31352.0,76.0474,76.0566,76.0289,76.0566,31352.0
2021-07-14 12:45:00,82.45,82.45,82.37,82.43,31963.0,76.0474,76.0474,75.9736,76.0289,31963.0
2021-07-14 12:50:00,82.43,82.49,82.4,82.49,25486.0,76.0289,76.0843,76.0013,76.0843,25486.0
2021-07-14 12:55:00,82.48,82.49,82.42,82.42,23549.0,76.075,76.0843,76.0197,76.0197,23549.0
2021-07-14 13:00:00,82.42,82.45,82.41,82.44,34019.0,76.0197,76.0474,76.0105,76.0382,34019.0
2021-07-14 13:05:00,82.43,82.43,82.36,82.36,33378.0,76.0289,76.0289,75.9644,75.9644,33378.0
2021-07-14 13:10:00,82.36,82.43,82.34,82.42,29803.0,75.9644,76.0289,75.9459,76.0197,29803.0
2021-07-14 13:15:00,82.41,82.41,82.32,82.35,31650.0,76.0105,76.0105,75.9275,75.9551,31650.0
2021-07-14 13:20:00,82.35,82.39,82.31,82.38,46699.0,75.9551,75.992,75.9183,75.9828,46699.0
2021-07-14 13:25:00,82.38,82.4,82.35,82.38,21154.0,75.9828,76.0013,75.9551,75.9828,21154.0
2021-07-14 13:30:00,82.38,82.45,82.37,82.44,57231.0,75.9828,76.0474,75.9736,76.0382,57231.0
2021-07-14 13:35:00,82.44,82.48,82.43,82.47,24905.0,76.0382,76.075,76.0289,76.0658,24905.0
2021-07-14 13:40:00,82.47,82.49,82.46,82.49,19677.0,76.0658,76.0843,76.0566,76.0843,19677.0
2021-07-14 13:45:00,82.49,82.49,82.42,82.44,35685.0,76.0843,76.0843,76.0197,76.0382,35685.0
2021-07-14 13:50:00,82.45,82.5,82.43,82.5,25544.0,76.0474,76.0935,76.0289,76.0935,25544.0
2021-07-14 13:55:00,82.49,82.51,82.48,82.5,23577.0,76.0843,76.1027,76.075,76.0935,23577.0
2021-07-14 14:00:00,82.5,82.55,82.49,82.52,40470.0,76.0935,76.1396,76.0843,76.1119,40470.0
2021-07-14 14:05:00,82.51,82.51,82.47,82.5,29118.0,76.1027,76.1027,76.0658,76.0935,29118.0
2021-07-14 14:10:00,82.49,82.51,82.47,82.49,95493.0,76.0843,76.1027,76.0658,76.0843,95493.0
2021-07-14 14:15:00,82.49,82.52,82.48,82.49,19442.0,76.0843,76.1119,76.075,76.0843,19442.0
2021-07-14 14:20:00,82.5,82.53,82.49,82.52,12859.0,76.0935,76.1212,76.0843,76.1119,12859.0
2021-07-14 14:25:00,82.51,82.53,82.48,82.49,19128.0,76.1027,76.1212,76.075,76.0843,19128.0
2021-07-14 14:30:00,82.5,82.52,82.43,82.44,24957.0,76.0935,76.1119,76.0289,76.0382,24957.0
2021-07-14 14:35:00,82.43,82.46,82.42,82.44,45349.0,76.0289,76.0566,76.0197,76.0382,45349.0
2021-07-14 14:40:00,82.44,82.45,82.37,82.4,21913.0,76.0382,76.0474,75.9736,76.0013,21913.0
2021-07-14 14:45:00,82.39,82.39,82.34,82.34,21181.0,75.992,75.992,75.9459,75.9459,21181.0
2021-07-14 14:50:00,82.34,82.37,82.33,82.34,21634.0,75.9459,75.9736,75.9367,75.9459,21634.0
2021-07-14 14:55:00,82.34,82.37,82.32,82.34,20144.0,75.9459,75.9736,75.9275,75.9459,20144.0
2021-07-14 15:00:00,82.34,82.4,82.34,82.39,15783.0,75.9459,76.0013,75.9459,75.992,15783.0
2021-07-14 15:05:00,82.4,82.44,82.4,82.42,44511.0,76.0013,76.0382,76.0013,76.0197,44511.0
2021-07-14 15:10:00,82.42,82.42,82.37,82.38,45959.0,76.0197,76.0197,75.9736,75.9828,45959.0
2021-07-14 15:15:00,82.37,82.42,82.33,82.37,57340.0,75.9736,76.0197,75.9367,75.9736,57340.0
2021-07-14 15:20:00,82.36,82.38,82.32,82.34,63655.0,75.9644,75.9828,75.9275,75.9459,63655.0
2021-07-14 15:25:00,82.34,82.37,82.3,82.31,54400.0,75.9459,75.9736,75.909,75.9183,54400.0
2021-07-14 15:30:00,82.31,82.31,82.25,82.31,91715.0,75.9183,75.9183,75.8629,75.9183,91715.0
2021-07-14 15:35:00,82.31,82.35,82.3,82.31,72853.0,75.9183,75.9551,75.909,75.9183,72853.0
2021-07-14 15:40:00,82.29,82.29,82.24,82.28,154780.0,75.8998,75.8998,75.8537,75.8906,154780.0
2021-07-14 15:45:00,82.28,82.33,82.26,82.3,192667.0,75.8906,75.9367,75.8721,75.909,192667.0
2021-07-14 15:50:00,82.3,82.34,82.22,82.31,190002.0,75.909,75.9459,75.8352,75.9183,190002.0
2021-07-14 15:55:00,82.31,82.36,82.27,82.32,260120.0,75.9183,75.9644,75.8814,75.9275,260120.0
2021-07-15 09:30:00,81.93,82.36,81.85,82.32,131698.0,75.5678,75.9644,75.494,75.9275,131698.0
2021-07-15 09:35:00,82.32,82.56,82.31,82.5,129200.0,75.9275,76.1488,75.9183,76.0935,129200.0
2021-07-15 09:40:00,82.5,82.51,82.18,82.23,313105.0,76.0935,76.1027,75.7983,75.8445,313105.0
2021-07-15 09:45:00,82.23,82.35,82.23,82.34,142321.0,75.8445,75.9551,75.8445,75.9459,142321.0
2021-07-15 09:50:00,82.34,82.38,82.16,82.2,97104.0,75.9459,75.9828,75.7799,75.8168,97104.0
2021-07-15 09:55:00,82.21,82.32,82.14,82.26,136748.0,75.826,75.9275,75.7615,75.8721,136748.0
2021-07-15 10:00:00,82.25,82.42,82.24,82.41,144495.0,75.8629,76.0197,75.8537,76.0105,144495.0
2021-07-15 10:05:00,82.41,82.43,82.32,82.41,91416.0,76.0105,76.0289,75.9275,76.0105,91416.0
2021-07-15 10:10:00,82.41,82.48,82.38,82.45,48964.0,76.0105,76.075,75.9828,76.0474,48964.0
2021-07-15 10:15:00,82.44,82.49,82.41,82.44,100787.0,76.0382,76.0843,76.0105,76.0382,100787.0
2021-07-15 10:20:00,82.44,82.5,82.34,82.49,112194.0,76.0382,76.0935,75.9459,76.0843,112194.0
2021-07-15 10:25:00,82.48,82.64,82.45,82.59,161539.0,76.075,76.2226,76.0474,76.1765,161539.0
2021-07-15 10:30:00,82.59,82.66,82.56,82.64,99829.0,76.1765,76.2411,76.1488,76.2226,99829.0
2021-07-15 10:35:00,82.64,82.75,82.61,82.75,152627.0,76.2226,76.3241,76.195,76.3241,152627.0
2021-07-15 10:40:00,82.73,82.78,82.62,82.64,121473.0,76.3056,76.3518,76.2042,76.2226,121473.0
2021-07-15 10:45:00,82.65,82.73,82.63,82.73,51455.0,76.2318,76.3056,76.2134,76.3056,51455.0
2021-07-15 10:50:00,82.73,82.85,82.67,82.8,223272.0,76.3056,76.4163,76.2503,76.3702,223272.0
2021-07-15 10:55:00,82.8,82.88,82.75,82.86,135779.0,76.3702,76.444,76.3241,76.4255,135779.0
2021-07-15 11:00:00,82.86,82.87,82.63,82.64,66099.0,76.4255,76.4348,76.2134,76.2226,66099.0
2021-07-15 11:05:00,82.65,82.71,82.59,82.61,41569.0,76.2318,76.2872,76.1765,76.195,41569.0
2021-07-15 11:10:00,82.6,82.62,82.54,82.59,39349.0,76.1857,76.2042,76.1304,76.1765,39349.0
2021-07-15 11:15:00,82.59,82.59,82.54,82.54,31685.0,76.1765,76.1765,76.1304,76.1304,31685.0
2021-07-15 11:20:00,82.54,82.54,82.46,82.54,60291.0,76.1304,76.1304,76.0566,76.1304,60291.0
2021-07-15 11:25:00,82.54,82.55,82.47,82.52,41000.0,76.1304,76.1396,76.0658,76.1119,41000.0
2021-07-15 11:30:00,82.53,82.59,82.5,82.52,51742.0,76.1212,76.1765,76.0935,76.1119,51742.0
2021-07-15 11:35:00,82.52,82.63,82.51,82.63,34257.0,76.1119,76.2134,76.1027,76.2134,34257.0
2021-07-15 11:40:00,82.63,82.66,82.61,82.63,32327.0,76.2134,76.2411,76.195,76.2134,32327.0
2021-07-15 11:45:00,82.62,82.71,82.61,82.71,37065.0,76.2042,76.2872,76.195,76.2872,37065.0
2021-07-15 11:50:00,82.71,82.72,82.67,82.71,32916.0,76.2872,76.2964,76.2503,76.2872,32916.0
2021-07-15 11:55:00,82.71,82.73,82.57,82.58,38795.0,76.2872,76.3056,76.1581,76.1673,38795.0
2021-07-15 12:00:00,82.59,82.64,82.53,82.54,45998.0,76.1765,76.2226,76.1212,76.1304,45998.0
2021-07-15 12:05:00,82.53,82.55,82.42,82.43,47770.0,76.1212,76.1396,76.0197,76.0289,47770.0
2021-07-15 12:10:00,82.43,82.54,82.4,82.52,145869.0,76.0289,76.1304,76.0013,76.1119,145869.0
2021-07-15 12:15:00,82.48,82.49,82.35,82.36,55108.0,76.075,76.0843,75.9551,75.9644,55108.0
2021-07-15 12:20:00,82.36,82.41,82.34,82.39,39606.0,75.9644,76.0105,75.9459,75.992,39606.0
2021-07-15 12:25:00,82.39,82.4,82.36,82.4,49119.0,75.992,76.0013,75.9644,76.0013,49119.0
2021-07-15 12:30:00,82.39,82.41,82.36,82.37,50343.0,75.992,76.0105,75.9644,75.9736,50343.0
2021-07-15 12:35:00,82.37,82.38,82.32,82.38,75401.0,75.9736,75.9828,75.9275,75.9828,75401.0
2021-07-15 12:40:00,82.38,82.42,82.35,82.42,36043.0,75.9828,76.0197,75.9551,76.0197,36043.0
2021-07-15 12:45:00,82.42,82.44,82.38,82.43,22331.0,76.0197,76.0382,75.9828,76.0289,22331.0
2021-07-15 12:50:00,82.44,82.45,82.41,82.44,22057.0,76.0382,76.0474,76.0105,76.0382,22057.0
2021-07-15 12:55:00,82.43,82.43,82.38,82.38,24787.0,76.0289,76.0289,75.9828,75.9828,24787.0
2021-07-15 13:00:00,82.36,82.4,82.33,82.4,40170.0,75.9644,76.0013,75.9367,76.0013,40170.0
2021-07-15 13:05:00,82.4,82.43,82.38,82.4,32270.0,76.0013,76.0289,75.9828,76.0013,32270.0
2021-07-15 13:10:00,82.4,82.4,82.25,82.26,42875.0,76.0013,76.0013,75.8629,75.8721,42875.0
2021-07-15 13:15:00,82.26,82.28,82.21,82.22,35817.0,75.8721,75.8906,75.826,75.8352,35817.0
2021-07-15 13:20:00,82.22,82.28,82.22,82.23,56462.0,75.8352,75.8906,75.8352,75.8445,56462.0
2021-07-15 13:25:00,82.22,82.25,82.2,82.2,26394.0,75.8352,75.8629,75.8168,75.8168,26394.0
2021-07-15 13:30:00,82.19,82.21,82.13,82.14,67580.0,75.8076,75.826,75.7522,75.7615,67580.0
2021-07-15 13:35:00,82.13,82.21,82.1,82.15,86483.0,75.7522,75.826,75.7246,75.7707,86483.0
2021-07-15 13:40:00,82.16,82.19,82.06,82.06,40440.0,75.7799,75.8076,75.6877,75.6877,40440.0
2021-07-15 13:45:00,82.05,82.12,82.05,82.08,39893.0,75.6784,75.743,75.6784,75.7061,39893.0
2021-07-15 13:50:00,82.08,82.13,82.05,82.05,63238.0,75.7061,75.7522,75.6784,75.6784,63238.0
2021-07-15 13:55:00,82.05,82.06,81.99,82.01,43826.0,75.6784,75.6877,75.6231,75.6415,43826.0
2021-07-15 14:00:00,81.99,82.05,81.96,81.97,70248.0,75.6231,75.6784,75.5954,75.6047,70248.0
2021-07-15 14:05:00,81.96,82.1,81.95,82.09,50231.0,75.5954,75.7246,75.5862,75.7153,50231.0
2021-07-15 14:10:00,82.09,82.11,82.03,82.1,26477.0,75.7153,75.7338,75.66,75.7246,26477.0
2021-07-15 14:15:00,82.1,82.15,82.07,82.14,36788.0,75.7246,75.7707,75.6969,75.7615,36788.0
2021-07-15 14:20:00,82.15,82.23,82.14,82.23,50583.0,75.7707,75.8445,75.7615,75.8445,50583.0
2021-07-15 14:25:00,82.22,82.28,82.21,82.26,35296.0,75.8352,75.8906,75.826,75.8721,35296.0
2021-07-15 14:30:00,82.25,82.25,82.2,82.2,38493.0,75.8629,75.8629,75.8168,75.8168,38493.0
2021-07-15 14:35:00,82.2,82.23,82.18,82.18,34775.0,75.8168,75.8445,75.7983,75.7983,34775.0
2021-07-15 14:40:00,82.18,82.24,82.15,82.23,30071.0,75.7983,75.8537,75.7707,75.8445,30071.0
2021-07-15 14:45:00,82.23,82.26,82.15,82.25,41891.0,75.8445,75.8721,75.7707,75.8629,41891.0
2021-07-15 14:50:00,82.24,82.24,82.18,82.21,52586.0,75.8537,75.8537,75.7983,75.826,52586.0
2021-07-15 14:55:00,82.2,82.27,82.19,82.26,70263.0,75.8168,75.8814,75.8076,75.8721,70263.0
2021-07-15 15:00:00,82.26,82.28,82.24,82.25,74667.0,75.8721,75.8906,75.8537,75.8629,74667.0
2021-07-15 15:05:00,82.25,82.32,82.23,82.31,112763.0,75.8629,75.9275,75.8445,75.9183,112763.0
2021-07-15 15:10:00,82.31,82.31,82.27,82.27,38325.0,75.9183,75.9183,75.8814,75.8814,38325.0
2021-07-15 15:15:00,82.27,82.33,82.26,82.32,44994.0,75.8814,75.9367,75.8721,75.9275,44994.0
2021-07-15 15:20:00,82.33,82.33,82.28,82.32,47055.0,75.9367,75.9367,75.8906,75.9275,47055.0
2021-07-15 15:25:00,82.33,82.35,82.31,82.34,53540.0,75.9367,75.9551,75.9183,75.9459,53540.0
2021-07-15 15:30:00,82.34,82.34,82.29,82.31,95487.0,75.9459,75.9459,75.8998,75.9183,95487.0
2021-07-15 15:35:00,82.3,82.36,82.28,82.3,84065.0,75.909,75.9644,75.8906,75.909,84065.0
2021-07-15 15:40:00,82.31,82.31,82.23,82.28,77187.0,75.9183,75.9183,75.8445,75.8906,77187.0
2021-07-15 15:45:00,82.28,82.34,82.28,82.28,89808.0,75.8906,75.9459,75.8906,75.8906,89808.0
2021-07-15 15:50:00,82.28,82.4,82.27,82.37,234054.0,75.8906,76.0013,75.8814,75.9736,234054.0
2021-07-15 15:55:00,82.36,82.38,82.3,82.33,320551.0,75.9644,75.9828,75.909,75.9367,320551.0
2021-07-16 09:30:00,82.45,82.54,82.33,82.35,172791.0,76.0474,76.1304,75.9367,75.9551,172791.0
2021-07-16 09:35:00,82.37,82.37,82.11,82.13,102681.0,75.9736,75.9736,75.7338,75.7522,102681.0
2021-07-16 09:40:00,82.12,82.15,81.99,82.01,351169.0,75.743,75.7707,75.6231,75.6415,351169.0
2021-07-16 09:45:00,82.02,82.06,81.87,81.87,234145.0,75.6508,75.6877,75.5124,75.5124,234145.0
2021-07-16 09:50:00,81.87,81.94,81.81,81.92,284818.0,75.5124,75.577,75.4571,75.5585,284818.0
2021-07-16 09:55:00,81.92,81.99,81.91,81.95,194509.0,75.5585,75.6231,75.5493,75.5862,194509.0
2021-07-16 10:00:00,81.96,82.0,81.73,81.78,286865.0,75.5954,75.6323,75.3833,75.4294,286865.0
2021-07-16 10:05:00,81.79,81.86,81.71,81.75,212489.0,75.4386,75.5032,75.3648,75.4017,212489.0
2021-07-16 10:10:00,81.75,81.76,81.52,81.55,322852.0,75.4017,75.411,75.1896,75.2173,322852.0
2021-07-16 10:15:00,81.54,81.55,81.42,81.48,245904.0,75.208,75.2173,75.0974,75.1527,245904.0
2021-07-16 10:20:00,81.48,81.54,81.31,81.33,304673.0,75.1527,75.208,74.9959,75.0144,304673.0
2021-07-16 10:25:00,81.33,81.36,81.22,81.23,185942.0,75.0144,75.042,74.9129,74.9221,185942.0
2021-07-16 10:30:00,81.23,81.36,81.19,81.33,245145.0,74.9221,75.042,74.8852,75.0144,245145.0
2021-07-16 10:35:00,81.33,81.39,81.24,81.36,119293.0,75.0144,75.0697,74.9313,75.042,119293.0
2021-07-16 10:40:00,81.36,81.4,81.24,81.4,212848.0,75.042,75.0789,74.9313,75.0789,212848.0
2021-07-16 10:45:00,81.41,81.47,81.37,81.39,137995.0,75.0881,75.1435,75.0512,75.0697,137995.0
2021-07-16 10:50:00,81.39,81.64,81.39,81.62,70021.0,75.0697,75.3003,75.0697,75.2818,70021.0
2021-07-16 10:55:00,81.63,81.63,81.57,81.63,33562.0,75.2911,75.2911,75.2357,75.2911,33562.0
2021-07-16 11:00:00,81.62,81.69,81.57,81.6,81162.0,75.2818,75.3464,75.2357,75.2634,81162.0
2021-07-16 11:05:00,81.6,81.7,81.55,81.65,90024.0,75.2634,75.3556,75.2173,75.3095,90024.0
2021-07-16 11:10:00,81.64,81.69,81.63,81.66,34643.0,75.3003,75.3464,75.2911,75.3187,34643.0
2021-07-16 11:15:00,81.66,81.67,81.59,81.65,51635.0,75.3187,75.3279,75.2542,75.3095,51635.0
2021-07-16 11:20:00,81.65,81.72,81.64,81.66,33538.0,75.3095,75.3741,75.3003,75.3187,33538.0
2021-07-16 11:25:00,81.66,81.68,81.58,81.61,36916.0,75.3187,75.3372,75.2449,75.2726,36916.0
2021-07-16 11:30:00,81.61,81.71,81.58,81.71,49368.0,75.2726,75.3648,75.2449,75.3648,49368.0
2021-07-16 11:35:00,81.71,81.77,81.65,81.77,133757.0,75.3648,75.4202,75.3095,75.4202,133757.0
2021-07-16 11:40:00,81.77,81.85,81.76,81.78,55637.0,75.4202,75.494,75.411,75.4294,55637.0
2021-07-16 11:45:00,81.78,81.78,81.69,81.7,38310.0,75.4294,75.4294,75.3464,75.3556,38310.0
2021-07-16 11:50:00,81.7,81.75,81.66,81.73,30541.0,75.3556,75.4017,75.3187,75.3833,30541.0
2021-07-16 11:55:00,81.74,81.77,81.7,81.75,73634.0,75.3925,75.4202,75.3556,75.4017,73634.0
2021-07-16 12:00:00,81.75,81.76,81.69,81.72,36376.0,75.4017,75.411,75.3464,75.3741,36376.0
2021-07-16 12:05:00,81.71,81.73,81.69,81.71,39112.0,75.3648,75.3833,75.3464,75.3648,39112.0
2021-07-16 12:10:00,81.71,81.76,81.71,81.74,132278.0,75.3648,75.411,75.3648,75.3925,132278.0
2021-07-16 12:15:00,81.74,81.75,81.69,81.7,30770.0,75.3925,75.4017,75.3464,75.3556,30770.0
2021-07-16 12:20:00,81.7,81.71,81.59,81.59,27069.0,75.3556,75.3648,75.2542,75.2542,27069.0
2021-07-16 12:25:00,81.58,81.58,81.51,81.56,33220.0,75.2449,75.2449,75.1804,75.2265,33220.0
2021-07-16 12:30:00,81.56,81.57,81.47,81.52,37887.0,75.2265,75.2357,75.1435,75.1896,37887.0
2021-07-16 12:35:00,81.53,81.57,81.49,81.5,27083.0,75.1988,75.2357,75.1619,75.1712,27083.0
2021-07-16 12:40:00,81.49,81.54,81.47,81.49,49087.0,75.1619,75.208,75.1435,75.1619,49087.0
2021-07-16 12:45:00,81.5,81.51,81.46,81.51,43988.0,75.1712,75.1804,75.1343,75.1804,43988.0
2021-07-16 12:50:00,81.5,81.55,81.49,81.5,34902.0,75.1712,75.2173,75.1619,75.1712,34902.0
2021-07-16 12:55:00,81.51,81.53,81.49,81.5,21994.0,75.1804,75.1988,75.1619,75.1712,21994.0
2021-07-16 13:00:00,81.49,81.53,81.42,81.52,26235.0,75.1619,75.1988,75.0974,75.1896,26235.0
2021-07-16 13:05:00,81.52,81.52,81.47,81.49,17581.0,75.1896,75.1896,75.1435,75.1619,17581.0
2021-07-16 13:10:00,81.48,81.49,81.45,81.48,19563.0,75.1527,75.1619,75.125,75.1527,19563.0
2021-07-16 13:15:00,81.47,81.51,81.45,81.5,29660.0,75.1435,75.1804,75.125,75.1712,29660.0
2021-07-16 13:20:00,81.49,81.5,81.44,81.47,19945.0,75.1619,75.1712,75.1158,75.1435,19945.0
2021-07-16 13:25:00,81.47,81.47,81.41,81.42,48786.0,75.1435,75.1435,75.0881,75.0974,48786.0
2021-07-16 13:30:00,81.42,81.43,81.36,81.36,68914.0,75.0974,75.1066,75.042,75.042,68914.0
2021-07-16 13:35:00,81.36,81.44,81.35,81.42,54368.0,75.042,75.1158,75.0328,75.0974,54368.0
2021-07-16 13:40:00,81.42,81.43,81.3,81.31,44444.0,75.0974,75.1066,74.9867,74.9959,44444.0
2021-07-16 13:45:00,81.31,81.35,81.26,81.27,46210.0,74.9959,75.0328,74.9498,74.959,46210.0
2021-07-16 13:50:00,81.28,81.31,81.26,81.27,22837.0,74.9682,74.9959,74.9498,74.959,22837.0
2021-07-16 13:55:00,81.28,81.35,81.27,81.34,48770.0,74.9682,75.0328,74.959,75.0236,48770.0
2021-07-16 14:00:00,81.33,81.34,81.25,81.3,73343.0,75.0144,75.0236,74.9406,74.9867,73343.0
2021-07-16 14:05:00,81.3,81.31,81.24,81.31,107087.0,74.9867,74.9959,74.9313,74.9959,107087.0
2021-07-16 14:10:00,81.31,81.32,81.22,81.24,55758.0,74.9959,75.0051,74.9129,74.9313,55758.0
2021-07-16 14:15:00,81.24,81.29,81.24,81.27,52271.0,74.9313,74.9775,74.9313,74.959,52271.0
2021-07-16 14:20:00,81.28,81.29,81.21,81.21,37530.0,74.9682,74.9775,74.9037,74.9037,37530.0
2021-07-16 14:25:00,81.21,81.21,81.08,81.08,49040.0,74.9037,74.9037,74.7838,74.7838,49040.0
2021-07-16 14:30:00,81.07,81.12,81.05,81.08,52942.0,74.7745,74.8207,74.7561,74.7838,52942.0
2021-07-16 14:35:00,81.08,81.11,81.01,81.04,59255.0,74.7838,74.8114,74.7192,74.7469,59255.0
2021-07-16 14:40:00,81.04,81.11,81.03,81.06,62605.0,74.7469,74.8114,74.7376,74.7653,62605.0
2021-07-16 14:45:00,81.06,81.11,81.04,81.1,58555.0,74.7653,74.8114,74.7469,74.8022,58555.0
2021-07-16 14:50:00,81.11,81.16,81.1,81.11,33724.0,74.8114,74.8576,74.8022,74.8114,33724.0
2021-07-16 14:55:00,81.12,81.15,81.09,81.11,41084.0,74.8207,74.8483,74.793,74.8114,41084.0
2021-07-16 15:00:00,81.1,81.11,81.02,81.02,60987.0,74.8022,74.8114,74.7284,74.7284,60987.0
2021-07-16 15:05:00,81.02,81.07,80.99,81.05,70199.0,74.7284,74.7745,74.7008,74.7561,70199.0
2021-07-16 15:10:00,81.06,81.1,80.98,81.07,84158.0,74.7653,74.8022,74.6915,74.7745,84158.0
2021-07-16 15:15:00,81.05,81.12,81.02,81.09,94958.0,74.7561,74.8207,74.7284,74.793,94958.0
2021-07-16 15:20:00,81.09,81.12,81.06,81.09,44290.0,74.793,74.8207,74.7653,74.793,44290.0
2021-07-16 15:25:00,81.09,81.09,81.01,81.05,57226.0,74.793,74.793,74.7192,74.7561,57226.0
2021-07-16 15:30:00,81.05,81.12,81.0,81.08,133993.0,74.7561,74.8207,74.71,74.7838,133993.0
2021-07-16 15:35:00,81.08,81.09,80.98,81.0,183683.0,74.7838,74.793,74.6915,74.71,183683.0
2021-07-16 15:40:00,81.0,81.1,80.98,80.99,134875.0,74.71,74.8022,74.6915,74.7008,134875.0
2021-07-16 15:45:00,81.0,81.03,80.96,80.99,144196.0,74.71,74.7376,74.6731,74.7008,144196.0
2021-07-16 15:50:00,80.99,81.04,80.94,81.03,517378.0,74.7008,74.7469,74.6546,74.7376,517378.0
2021-07-16 15:55:00,81.03,81.1,80.99,81.08,646366.0,74.7376,74.8022,74.7008,74.7838,646366.0
2021-07-19 09:30:00,79.65,79.66,79.29,79.53,591550.0,73.4648,73.474,73.1328,73.3541,591550.0
2021-07-19 09:35:00,79.52,79.73,79.44,79.63,337679.0,73.3449,73.5386,73.2711,73.4464,337679.0
2021-07-19 09:40:00,79.62,79.65,79.45,79.64,262314.0,73.4371,73.4648,73.2803,73.4556,262314.0
2021-07-19 09:45:00,79.63,79.65,79.51,79.52,264213.0,73.4464,73.4648,73.3357,73.3449,264213.0
2021-07-19 09:50:00,79.51,79.52,79.28,79.31,202809.0,73.3357,73.3449,73.1235,73.1512,202809.0
2021-07-19 09:55:00,79.32,79.51,79.2,79.44,244494.0,73.1604,73.3357,73.0498,73.2711,244494.0
2021-07-19 10:00:00,79.43,79.46,79.15,79.24,204103.0,73.2619,73.2896,73.0036,73.0866,204103.0
2021-07-19 10:05:00,79.24,79.28,79.13,79.25,113039.0,73.0866,73.1235,72.9852,73.0959,113039.0
2021-07-19 10:10:00,79.23,79.26,79.13,79.14,178667.0,73.0774,73.1051,72.9852,72.9944,178667.0
2021-07-19 10:15:00,79.15,79.17,78.81,78.88,227851.0,73.0036,73.0221,72.69,72.7546,227851.0
2021-07-19 10:20:00,78.87,79.28,78.78,79.28,205855.0,72.7454,73.1235,72.6624,73.1235,205855.0
2021-07-19 10:25:00,79.25,79.32,79.03,79.27,211878.0,73.0959,73.1604,72.893,73.1143,211878.0
2021-07-19 10:30:00,79.27,79.38,79.21,79.33,148449.0,73.1143,73.2158,73.059,73.1697,148449.0
2021-07-19 10:35:00,79.33,79.47,79.21,79.47,217618.0,73.1697,73.2988,73.059,73.2988,217618.0
2021-07-19 10:40:00,79.46,79.55,79.34,79.54,149052.0,73.2896,73.3726,73.1789,73.3634,149052.0
2021-07-19 10:45:00,79.53,79.58,79.46,79.48,93941.0,73.3541,73.4002,73.2896,73.308,93941.0
2021-07-19 10:50:00,79.48,79.5,79.21,79.22,188729.0,73.308,73.3265,73.059,73.0682,188729.0
2021-07-19 10:55:00,79.22,79.25,79.16,79.19,132901.0,73.0682,73.0959,73.0129,73.0405,132901.0
2021-07-19 11:00:00,79.2,79.33,79.04,79.28,98673.0,73.0498,73.1697,72.9022,73.1235,98673.0
2021-07-19 11:05:00,79.27,79.32,79.16,79.32,104384.0,73.1143,73.1604,73.0129,73.1604,104384.0
2021-07-19 11:10:00,79.29,79.42,79.24,79.39,96992.0,73.1328,73.2527,73.0866,73.225,96992.0
2021-07-19 11:15:00,79.39,79.49,79.38,79.48,74448.0,73.225,73.3172,73.2158,73.308,74448.0
2021-07-19 11:20:00,79.47,79.47,79.23,79.28,102644.0,73.2988,73.2988,73.0774,73.1235,102644.0
2021-07-19 11:25:00,79.28,79.28,79.19,79.2,77398.0,73.1235,73.1235,73.0405,73.0498,77398.0
2021-07-19 11:30:00,79.21,79.38,79.14,79.31,101979.0,73.059,73.2158,72.9944,73.1512,101979.0
2021-07-19 11:35:00,79.31,79.34,79.19,79.32,92282.0,73.1512,73.1789,73.0405,73.1604,92282.0
2021-07-19 11:40:00,79.32,79.42,79.29,79.41,75195.0,73.1604,73.2527,73.1328,73.2434,75195.0
2021-07-19 11:45:00,79.41,79.5,79.38,79.39,101301.0,73.2434,73.3265,73.2158,73.225,101301.0
2021-07-19 11:50:00,79.4,79.49,79.35,79.43,90221.0,73.2342,73.3172,73.1881,73.2619,90221.0
2021-07-19 11:55:00,79.43,79.59,79.4,79.53,58860.0,73.2619,73.4095,73.2342,73.3541,58860.0
2021-07-19 12:00:00,79.51,79.51,79.3,79.33,125008.0,73.3357,73.3357,73.142,73.1697,125008.0
2021-07-19 12:05:00,79.33,79.39,79.24,79.26,108502.0,73.1697,73.225,73.0866,73.1051,108502.0
2021-07-19 12:10:00,79.27,79.27,79.17,79.24,80431.0,73.1143,73.1143,73.0221,73.0866,80431.0
2021-07-19 12:15:00,79.23,79.31,79.14,79.17,118128.0,73.0774,73.1512,72.9944,73.0221,118128.0
2021-07-19 12:20:00,79.17,79.24,79.12,79.2,79021.0,73.0221,73.0866,72.976,73.0498,79021.0
2021-07-19 12:25:00,79.2,79.21,79.04,79.05,97273.0,73.0498,73.059,72.9022,72.9114,97273.0
2021-07-19 12:30:00,79.04,79.12,79.0,79.08,156536.0,72.9022,72.976,72.8653,72.9391,156536.0
2021-07-19 12:35:00,79.08,79.1,79.01,79.01,62931.0,72.9391,72.9575,72.8745,72.8745,62931.0
2021-07-19 12:40:00,79.01,79.02,78.87,78.91,90621.0,72.8745,72.8837,72.7454,72.7823,90621.0
2021-07-19 12:45:00,78.9,79.02,78.9,78.94,187959.0,72.7731,72.8837,72.7731,72.8099,187959.0
2021-07-19 12:50:00,78.93,79.13,78.91,79.09,96331.0,72.8007,72.9852,72.7823,72.9483,96331.0
2021-07-19 12:55:00,79.09,79.19,79.02,79.17,64166.0,72.9483,73.0405,72.8837,73.0221,64166.0
2021-07-19 13:00:00,79.17,79.32,79.15,79.28,177838.0,73.0221,73.1604,73.0036,73.1235,177838.0
2021-07-19 13:05:00,79.27,79.29,79.2,79.26,75509.0,73.1143,73.1328,73.0498,73.1051,75509.0
2021-07-19 13:10:00,79.25,79.25,79.13,79.17,52945.0,73.0959,73.0959,72.9852,73.0221,52945.0
2021-07-19 13:15:00,79.17,79.24,79.15,79.15,57565.0,73.0221,73.0866,73.0036,73.0036,57565.0
2021-07-19 13:20:00,79.14,79.18,79.04,79.1,75733.0,72.9944,73.0313,72.9022,72.9575,75733.0
2021-07-19 13:25:00,79.1,79.12,79.02,79.1,68531.0,72.9575,72.976,72.8837,72.9575,68531.0
2021-07-19 13:30:00,79.1,79.1,78.98,79.01,72056.0,72.9575,72.9575,72.8468,72.8745,72056.0
2021-07-19 13:35:00,79.01,79.1,79.0,79.03,249858.0,72.8745,72.9575,72.8653,72.893,249858.0
2021-07-19 13:40:00,79.02,79.06,78.9,78.94,89826.0,72.8837,72.9206,72.7731,72.8099,89826.0
2021-07-19 13:45:00,78.94,78.97,78.81,78.81,68386.0,72.8099,72.8376,72.69,72.69,68386.0
2021-07-19 13:50:00,78.8,78.9,78.77,78.89,99130.0,72.6808,72.7731,72.6531,72.7638,99130.0
2021-07-19 13:55:00,78.89,78.96,78.84,78.87,159548.0,72.7638,72.8284,72.7177,72.7454,159548.0
2021-07-19 14:00:00,78.87,79.11,78.87,78.98,92393.0,72.7454,72.9667,72.7454,72.8468,92393.0
2021-07-19 14:05:00,78.99,79.01,78.78,78.79,63994.0,72.8561,72.8745,72.6624,72.6716,63994.0
2021-07-19 14:10:00,78.79,78.93,78.78,78.87,102865.0,72.6716,72.8007,72.6624,72.7454,102865.0
2021-07-19 14:15:00,78.88,78.94,78.84,78.93,57781.0,72.7546,72.8099,72.7177,72.8007,57781.0
2021-07-19 14:20:00,78.94,78.95,78.87,78.87,63280.0,72.8099,72.8192,72.7454,72.7454,63280.0
2021-07-19 14:25:00,78.87,78.92,78.82,78.91,110573.0,72.7454,72.7915,72.6993,72.7823,110573.0
2021-07-19 14:30:00,78.92,78.93,78.79,78.87,62154.0,72.7915,72.8007,72.6716,72.7454,62154.0
2021-07-19 14:35:00,78.88,78.88,78.68,78.75,86498.0,72.7546,72.7546,72.5701,72.6347,86498.0
2021-07-19 14:40:00,78.75,78.8,78.72,78.8,165917.0,72.6347,72.6808,72.607,72.6808,165917.0
2021-07-19 14:45:00,78.81,78.86,78.77,78.86,52599.0,72.69,72.7362,72.6531,72.7362,52599.0
2021-07-19 14:50:00,78.87,78.93,78.76,78.79,67269.0,72.7454,72.8007,72.6439,72.6716,67269.0
2021-07-19 14:55:00,78.79,78.91,78.76,78.79,86331.0,72.6716,72.7823,72.6439,72.6716,86331.0
2021-07-19 15:00:00,78.79,78.83,78.7,78.82,79461.0,72.6716,72.7085,72.5886,72.6993,79461.0
2021-07-19 15:05:00,78.82,78.88,78.75,78.85,50960.0,72.6993,72.7546,72.6347,72.7269,50960.0
2021-07-19 15:10:00,78.85,78.97,78.83,78.85,116620.0,72.7269,72.8376,72.7085,72.7269,116620.0
2021-07-19 15:15:00,78.85,78.87,78.77,78.81,96625.0,72.7269,72.7454,72.6531,72.69,96625.0
2021-07-19 15:20:00,78.81,78.92,78.81,78.86,101258.0,72.69,72.7915,72.69,72.7362,101258.0
2021-07-19 15:25:00,78.86,78.95,78.85,78.88,114816.0,72.7362,72.8192,72.7269,72.7546,114816.0
2021-07-19 15:30:00,78.88,78.95,78.86,78.94,188935.0,72.7546,72.8192,72.7362,72.8099,188935.0
2021-07-19 15:35:00,78.93,78.98,78.88,78.98,227329.0,72.8007,72.8468,72.7546,72.8468,227329.0
2021-07-19 15:40:00,78.97,79.05,78.95,79.0,161515.0,72.8376,72.9114,72.8192,72.8653,161515.0
2021-07-19 15:45:00,79.0,79.16,78.95,79.11,298841.0,72.8653,73.0129,72.8192,72.9667,298841.0
2021-07-19 15:50:00,79.11,79.26,79.06,79.23,306116.0,72.9667,73.1051,72.9206,73.0774,306116.0
2021-07-19 15:55:00,79.23,79.33,79.17,79.31,406838.0,73.0774,73.1697,73.0221,73.1512,406838.0
2021-07-20 09:30:00,79.14,79.19,78.89,79.18,198822.0,72.9944,73.0405,72.7638,73.0313,198822.0
2021-07-20 09:35:00,79.17,79.32,78.99,79.31,179817.0,73.0221,73.1604,72.8561,73.1512,179817.0
2021-07-20 09:40:00,79.3,79.44,79.11,79.35,300143.0,73.142,73.2711,72.9667,73.1881,300143.0
2021-07-20 09:45:00,79.35,79.62,79.25,79.61,219396.0,73.1881,73.4371,73.0959,73.4279,219396.0
2021-07-20 09:50:00,79.61,79.81,79.55,79.79,129717.0,73.4279,73.6124,73.3726,73.5939,129717.0
2021-07-20 09:55:00,79.79,80.0,79.77,79.94,125041.0,73.5939,73.7876,73.5755,73.7323,125041.0
2021-07-20 10:00:00,79.94,80.21,79.93,80.19,147329.0,73.7323,73.9813,73.7231,73.9629,147329.0
2021-07-20 10:05:00,80.2,80.22,80.03,80.06,232897.0,73.9721,73.9905,73.8153,73.843,232897.0
2021-07-20 10:10:00,80.06,80.17,80.0,80.14,108110.0,73.843,73.9444,73.7876,73.9168,108110.0
2021-07-20 10:15:00,80.15,80.41,80.14,80.41,139672.0,73.926,74.1658,73.9168,74.1658,139672.0
2021-07-20 10:20:00,80.42,80.51,80.37,80.47,120928.0,74.175,74.258,74.1289,74.2211,120928.0
2021-07-20 10:25:00,80.47,80.58,80.47,80.53,101518.0,74.2211,74.3226,74.2211,74.2765,101518.0
2021-07-20 10:30:00,80.54,80.55,80.4,80.45,131843.0,74.2857,74.2949,74.1566,74.2027,131843.0
2021-07-20 10:35:00,80.45,80.54,80.37,80.44,150513.0,74.2027,74.2857,74.1289,74.1935,150513.0
2021-07-20 10:40:00,80.44,80.5,80.32,80.34,129749.0,74.1935,74.2488,74.0828,74.1012,129749.0
2021-07-20 10:45:00,80.33,80.49,80.31,80.49,100821.0,74.092,74.2396,74.0736,74.2396,100821.0
2021-07-20 10:50:00,80.48,80.48,80.33,80.38,84555.0,74.2304,74.2304,74.092,74.1381,84555.0
2021-07-20 10:55:00,80.37,80.49,80.32,80.46,80720.0,74.1289,74.2396,74.0828,74.2119,80720.0
2021-07-20 11:00:00,80.46,80.52,80.43,80.5,88125.0,74.2119,74.2673,74.1842,74.2488,88125.0
2021-07-20 11:05:00,80.51,80.54,80.43,80.51,124316.0,74.258,74.2857,74.1842,74.258,124316.0
2021-07-20 11:10:00,80.51,80.59,80.49,80.51,65498.0,74.258,74.3318,74.2396,74.258,65498.0
2021-07-20 11:15:00,80.51,80.51,80.37,80.37,89474.0,74.258,74.258,74.1289,74.1289,89474.0
2021-07-20 11:20:00,80.37,80.46,80.37,80.42,75612.0,74.1289,74.2119,74.1289,74.175,75612.0
2021-07-20 11:25:00,80.42,80.43,80.28,80.29,124837.0,74.175,74.1842,74.0459,74.0551,124837.0
2021-07-20 11:30:00,80.28,80.38,80.26,80.37,127028.0,74.0459,74.1381,74.0274,74.1289,127028.0
2021-07-20 11:35:00,80.36,80.39,80.33,80.37,64673.0,74.1197,74.1473,74.092,74.1289,64673.0
2021-07-20 11:40:00,80.37,80.46,80.33,80.45,37287.0,74.1289,74.2119,74.092,74.2027,37287.0
2021-07-20 11:45:00,80.45,80.55,80.45,80.51,48691.0,74.2027,74.2949,74.2027,74.258,48691.0
2021-07-20 11:50:00,80.51,80.59,80.5,80.58,65956.0,74.258,74.3318,74.2488,74.3226,65956.0
2021-07-20 11:55:00,80.57,80.63,80.56,80.63,33483.0,74.3134,74.3687,74.3041,74.3687,33483.0
2021-07-20 12:00:00,80.63,80.68,80.55,80.56,70480.0,74.3687,74.4148,74.2949,74.3041,70480.0
2021-07-20 12:05:00,80.56,80.56,80.42,80.52,39045.0,74.3041,74.3041,74.175,74.2673,39045.0
2021-07-20 12:10:00,80.51,80.63,80.51,80.62,38707.0,74.258,74.3687,74.258,74.3595,38707.0
2021-07-20 12:15:00,80.63,80.77,80.63,80.76,21478.0,74.3687,74.4978,74.3687,74.4886,21478.0
2021-07-20 12:20:00,80.77,80.81,80.71,80.78,46287.0,74.4978,74.5347,74.4425,74.5071,46287.0
2021-07-20 12:25:00,80.77,80.77,80.7,80.7,28289.0,74.4978,74.4978,74.4333,74.4333,28289.0
2021-07-20 12:30:00,80.72,80.78,80.71,80.78,46013.0,74.4517,74.5071,74.4425,74.5071,46013.0
2021-07-20 12:35:00,80.79,80.8,80.69,80.7,52672.0,74.5163,74.5255,74.4241,74.4333,52672.0
2021-07-20 12:40:00,80.7,80.77,80.68,80.68,35609.0,74.4333,74.4978,74.4148,74.4148,35609.0
2021-07-20 12:45:00,80.69,80.8,80.67,80.77,51129.0,74.4241,74.5255,74.4056,74.4978,51129.0
2021-07-20 12:50:00,80.78,80.83,80.76,80.8,44035.0,74.5071,74.5532,74.4886,74.5255,44035.0
2021-07-20 12:55:00,80.79,80.79,80.71,80.73,68331.0,74.5163,74.5163,74.4425,74.4609,68331.0
2021-07-20 13:00:00,80.74,80.74,80.52,80.52,121535.0,74.4702,74.4702,74.2673,74.2673,121535.0
2021-07-20 13:05:00,80.52,80.55,80.48,80.53,57520.0,74.2673,74.2949,74.2304,74.2765,57520.0
2021-07-20 13:10:00,80.52,80.54,80.45,80.53,49048.0,74.2673,74.2857,74.2027,74.2765,49048.0
2021-07-20 13:15:00,80.52,80.52,80.41,80.46,38196.0,74.2673,74.2673,74.1658,74.2119,38196.0
2021-07-20 13:20:00,80.45,80.5,80.4,80.41,30081.0,74.2027,74.2488,74.1566,74.1658,30081.0
2021-07-20 13:25:00,80.41,80.42,80.35,80.38,61658.0,74.1658,74.175,74.1105,74.1381,61658.0
2021-07-20 13:30:00,80.38,80.45,80.38,80.41,48867.0,74.1381,74.2027,74.1381,74.1658,48867.0
2021-07-20 13:35:00,80.41,80.41,80.33,80.36,38349.0,74.1658,74.1658,74.092,74.1197,38349.0
2021-07-20 13:40:00,80.36,80.41,80.34,80.34,45715.0,74.1197,74.1658,74.1012,74.1012,45715.0
2021-07-20 13:45:00,80.34,80.37,80.25,80.26,43715.0,74.1012,74.1289,74.0182,74.0274,43715.0
2021-07-20 13:50:00,80.26,80.29,80.24,80.25,37528.0,74.0274,74.0551,74.009,74.0182,37528.0
2021-07-20 13:55:00,80.25,80.32,80.25,80.28,36535.0,74.0182,74.0828,74.0182,74.0459,36535.0
2021-07-20 14:00:00,80.29,80.45,80.29,80.44,58831.0,74.0551,74.2027,74.0551,74.1935,58831.0
2021-07-20 14:05:00,80.44,80.47,80.36,80.36,55515.0,74.1935,74.2211,74.1197,74.1197,55515.0
2021-07-20 14:10:00,80.36,80.39,80.27,80.28,190634.0,74.1197,74.1473,74.0367,74.0459,190634.0
2021-07-20 14:15:00,80.28,80.29,80.2,80.21,177524.0,74.0459,74.0551,73.9721,73.9813,177524.0
2021-07-20 14:20:00,80.2,80.2,80.11,80.13,93397.0,73.9721,73.9721,73.8891,73.9075,93397.0
2021-07-20 14:25:00,80.12,80.12,80.04,80.06,139435.0,73.8983,73.8983,73.8245,73.843,139435.0
2021-07-20 14:30:00,80.07,80.12,80.04,80.1,104549.0,73.8522,73.8983,73.8245,73.8799,104549.0
2021-07-20 14:35:00,80.1,80.2,80.1,80.15,132430.0,73.8799,73.9721,73.8799,73.926,132430.0
2021-07-20 14:40:00,80.15,80.23,80.12,80.15,109655.0,73.926,73.9998,73.8983,73.926,109655.0
2021-07-20 14:45:00,80.15,80.17,80.08,80.08,142083.0,73.926,73.9444,73.8614,73.8614,142083.0
2021-07-20 14:50:00,80.08,80.16,80.07,80.09,70942.0,73.8614,73.9352,73.8522,73.8706,70942.0
2021-07-20 14:55:00,80.09,80.1,80.0,80.02,173475.0,73.8706,73.8799,73.7876,73.8061,173475.0
2021-07-20 15:00:00,80.02,80.05,79.99,80.02,122280.0,73.8061,73.8337,73.7784,73.8061,122280.0
2021-07-20 15:05:00,80.02,80.13,80.02,80.12,206484.0,73.8061,73.9075,73.8061,73.8983,206484.0
2021-07-20 15:10:00,80.12,80.26,80.12,80.23,168512.0,73.8983,74.0274,73.8983,73.9998,168512.0
2021-07-20 15:15:00,80.22,80.31,80.2,80.29,93405.0,73.9905,74.0736,73.9721,74.0551,93405.0
2021-07-20 15:20:00,80.29,80.3,80.24,80.24,128952.0,74.0551,74.0643,74.009,74.009,128952.0
2021-07-20 15:25:00,80.25,80.28,80.17,80.2,153827.0,74.0182,74.0459,73.9444,73.9721,153827.0
2021-07-20 15:30:00,80.2,80.24,80.18,80.22,65691.0,73.9721,74.009,73.9537,73.9905,65691.0
2021-07-20 15:35:00,80.22,80.28,80.21,80.25,134796.0,73.9905,74.0459,73.9813,74.0182,134796.0
2021-07-20 15:40:00,80.25,80.28,80.2,80.21,101358.0,74.0182,74.0459,73.9721,73.9813,101358.0
2021-07-20 15:45:00,80.21,80.36,80.21,80.36,118900.0,73.9813,74.1197,73.9813,74.1197,118900.0
2021-07-20 15:50:00,80.36,80.38,80.24,80.32,327803.0,74.1197,74.1381,74.009,74.0828,327803.0
2021-07-20 15:55:00,80.31,80.33,80.2,80.27,275569.0,74.0736,74.092,73.9721,74.0367,275569.0
2021-07-21 09:30:00,80.81,81.03,80.8,80.97,136566.0,74.5347,74.7376,74.5255,74.6823,136566.0
2021-07-21 09:35:00,80.97,81.12,80.9,81.09,133543.0,74.6823,74.8207,74.6177,74.793,133543.0
2021-07-21 09:40:00,81.09,81.1,80.99,81.09,140464.0,74.793,74.8022,74.7008,74.793,140464.0
2021-07-21 09:45:00,81.09,81.24,81.03,81.23,234275.0,74.793,74.9313,74.7376,74.9221,234275.0
2021-07-21 09:50:00,81.23,81.32,81.22,81.27,118870.0,74.9221,75.0051,74.9129,74.959,118870.0
2021-07-21 09:55:00,81.27,81.34,81.23,81.3,112412.0,74.959,75.0236,74.9221,74.9867,112412.0
2021-07-21 10:00:00,81.29,81.39,81.17,81.17,129449.0,74.9775,75.0697,74.8668,74.8668,129449.0
2021-07-21 10:05:00,81.17,81.25,81.13,81.2,165649.0,74.8668,74.9406,74.8299,74.8944,165649.0
2021-07-21 10:10:00,81.2,81.22,81.11,81.22,93153.0,74.8944,74.9129,74.8114,74.9129,93153.0
2021-07-21 10:15:00,81.21,81.22,81.05,81.08,146644.0,74.9037,74.9129,74.7561,74.7838,146644.0
2021-07-21 10:20:00,81.08,81.15,80.94,80.97,77875.0,74.7838,74.8483,74.6546,74.6823,77875.0
2021-07-21 10:25:00,80.96,80.99,80.78,80.79,103011.0,74.6731,74.7008,74.5071,74.5163,103011.0
2021-07-21 10:30:00,80.78,80.79,80.7,80.75,66739.0,74.5071,74.5163,74.4333,74.4794,66739.0
2021-07-21 10:35:00,80.74,80.91,80.73,80.91,122501.0,74.4702,74.627,74.4609,74.627,122501.0
2021-07-21 10:40:00,80.91,80.97,80.9,80.94,117615.0,74.627,74.6823,74.6177,74.6546,117615.0
2021-07-21 10:45:00,80.93,81.03,80.9,80.96,90406.0,74.6454,74.7376,74.6177,74.6731,90406.0
2021-07-21 10:50:00,80.96,81.01,80.95,80.96,77895.0,74.6731,74.7192,74.6639,74.6731,77895.0
2021-07-21 10:55:00,80.96,81.1,80.96,81.06,80884.0,74.6731,74.8022,74.6731,74.7653,80884.0
2021-07-21 11:00:00,81.06,81.17,81.06,81.09,99937.0,74.7653,74.8668,74.7653,74.793,99937.0
2021-07-21 11:05:00,81.11,81.18,81.02,81.03,83421.0,74.8114,74.876,74.7284,74.7376,83421.0
2021-07-21 11:10:00,81.03,81.06,80.96,81.0,131108.0,74.7376,74.7653,74.6731,74.71,131108.0
2021-07-21 11:15:00,81.0,81.11,80.99,81.11,58937.0,74.71,74.8114,74.7008,74.8114,58937.0
2021-07-21 11:20:00,81.11,81.14,81.08,81.11,38678.0,74.8114,74.8391,74.7838,74.8114,38678.0
2021-07-21 11:25:00,81.12,81.14,81.01,81.01,129188.0,74.8207,74.8391,74.7192,74.7192,129188.0
2021-07-21 11:30:00,81.02,81.1,80.96,81.08,41539.0,74.7284,74.8022,74.6731,74.7838,41539.0
2021-07-21 11:35:00,81.09,81.12,81.04,81.08,60252.0,74.793,74.8207,74.7469,74.7838,60252.0
2021-07-21 11:40:00,81.08,81.14,81.07,81.13,32650.0,74.7838,74.8391,74.7745,74.8299,32650.0
2021-07-21 11:45:00,81.13,81.17,81.1,81.15,29599.0,74.8299,74.8668,74.8022,74.8483,29599.0
2021-07-21 11:50:00,81.16,81.27,81.16,81.2,104796.0,74.8576,74.959,74.8576,74.8944,104796.0
2021-07-21 11:55:00,81.2,81.23,81.18,81.19,43566.0,74.8944,74.9221,74.876,74.8852,43566.0
2021-07-21 12:00:00,81.2,81.2,81.11,81.11,64560.0,74.8944,74.8944,74.8114,74.8114,64560.0
2021-07-21 12:05:00,81.12,81.16,81.1,81.14,24808.0,74.8207,74.8576,74.8022,74.8391,24808.0
2021-07-21 12:10:00,81.14,81.14,81.1,81.12,20378.0,74.8391,74.8391,74.8022,74.8207,20378.0
2021-07-21 12:15:00,81.12,81.12,81.05,81.07,38182.0,74.8207,74.8207,74.7561,74.7745,38182.0
2021-07-21 12:20:00,81.07,81.12,81.04,81.05,140924.0,74.7745,74.8207,74.7469,74.7561,140924.0
2021-07-21 12:25:00,81.05,81.06,81.0,81.01,20237.0,74.7561,74.7653,74.71,74.7192,20237.0
2021-07-21 12:30:00,81.01,81.06,80.96,80.97,59622.0,74.7192,74.7653,74.6731,74.6823,59622.0
2021-07-21 12:35:00,80.96,81.03,80.96,81.01,129108.0,74.6731,74.7376,74.6731,74.7192,129108.0
2021-07-21 12:40:00,81.01,81.05,80.98,81.05,31875.0,74.7192,74.7561,74.6915,74.7561,31875.0
2021-07-21 12:45:00,81.05,81.08,81.02,81.04,55784.0,74.7561,74.7838,74.7284,74.7469,55784.0
2021-07-21 12:50:00,81.04,81.07,81.02,81.07,77231.0,74.7469,74.7745,74.7284,74.7745,77231.0
2021-07-21 12:55:00,81.06,81.07,81.01,81.01,36910.0,74.7653,74.7745,74.7192,74.7192,36910.0
2021-07-21 13:00:00,81.01,81.13,81.01,81.12,82105.0,74.7192,74.8299,74.7192,74.8207,82105.0
2021-07-21 13:05:00,81.12,81.15,81.11,81.12,29252.0,74.8207,74.8483,74.8114,74.8207,29252.0
2021-07-21 13:10:00,81.11,81.14,81.07,81.07,132811.0,74.8114,74.8391,74.7745,74.7745,132811.0
2021-07-21 13:15:00,81.07,81.1,81.04,81.05,39332.0,74.7745,74.8022,74.7469,74.7561,39332.0
2021-07-21 13:20:00,81.05,81.1,81.04,81.08,27325.0,74.7561,74.8022,74.7469,74.7838,27325.0
2021-07-21 13:25:00,81.07,81.14,81.07,81.13,22551.0,74.7745,74.8391,74.7745,74.8299,22551.0
2021-07-21 13:30:00,81.13,81.19,81.09,81.18,24954.0,74.8299,74.8852,74.793,74.876,24954.0
2021-07-21 13:35:00,81.17,81.18,81.1,81.11,34718.0,74.8668,74.876,74.8022,74.8114,34718.0
2021-07-21 13:40:00,81.11,81.13,81.09,81.11,19451.0,74.8114,74.8299,74.793,74.8114,19451.0
2021-07-21 13:45:00,81.11,81.12,81.09,81.1,17046.0,74.8114,74.8207,74.793,74.8022,17046.0
2021-07-21 13:50:00,81.1,81.14,81.1,81.12,17516.0,74.8022,74.8391,74.8022,74.8207,17516.0
2021-07-21 13:55:00,81.11,81.12,81.06,81.06,36197.0,74.8114,74.8207,74.7653,74.7653,36197.0
2021-07-21 14:00:00,81.07,81.13,81.07,81.13,49708.0,74.7745,74.8299,74.7745,74.8299,49708.0
2021-07-21 14:05:00,81.13,81.18,81.13,81.15,25551.0,74.8299,74.876,74.8299,74.8483,25551.0
2021-07-21 14:10:00,81.15,81.16,81.08,81.09,27953.0,74.8483,74.8576,74.7838,74.793,27953.0
2021-07-21 14:15:00,81.08,81.11,81.07,81.11,33783.0,74.7838,74.8114,74.7745,74.8114,33783.0
2021-07-21 14:20:00,81.11,81.12,81.09,81.12,24060.0,74.8114,74.8207,74.793,74.8207,24060.0
2021-07-21 14:25:00,81.12,81.17,81.1,81.16,23664.0,74.8207,74.8668,74.8022,74.8576,23664.0
2021-07-21 14:30:00,81.16,81.21,81.15,81.17,34794.0,74.8576,74.9037,74.8483,74.8668,34794.0
2021-07-21 14:35:00,81.17,81.19,81.16,81.19,28315.0,74.8668,74.8852,74.8576,74.8852,28315.0
2021-07-21 14:40:00,81.19,81.24,81.17,81.23,50638.0,74.8852,74.9313,74.8668,74.9221,50638.0
2021-07-21 14:45:00,81.23,81.25,81.19,81.21,36604.0,74.9221,74.9406,74.8852,74.9037,36604.0
2021-07-21 14:50:00,81.22,81.24,81.21,81.23,31599.0,74.9129,74.9313,74.9037,74.9221,31599.0
2021-07-21 14:55:00,81.23,81.25,81.22,81.24,66853.0,74.9221,74.9406,74.9129,74.9313,66853.0
2021-07-21 15:00:00,81.25,81.25,81.2,81.22,45684.0,74.9406,74.9406,74.8944,74.9129,45684.0
2021-07-21 15:05:00,81.22,81.25,81.22,81.25,52829.0,74.9129,74.9406,74.9129,74.9406,52829.0
2021-07-21 15:10:00,81.24,81.25,81.16,81.16,48725.0,74.9313,74.9406,74.8576,74.8576,48725.0
2021-07-21 15:15:00,81.17,81.21,81.16,81.2,18672.0,74.8668,74.9037,74.8576,74.8944,18672.0
2021-07-21 15:20:00,81.2,81.22,81.18,81.2,45433.0,74.8944,74.9129,74.876,74.8944,45433.0
2021-07-21 15:25:00,81.2,81.21,81.07,81.12,53121.0,74.8944,74.9037,74.7745,74.8207,53121.0
2021-07-21 15:30:00,81.13,81.2,81.13,81.19,96394.0,74.8299,74.8944,74.8299,74.8852,96394.0
2021-07-21 15:35:00,81.19,81.21,81.12,81.12,105340.0,74.8852,74.9037,74.8207,74.8207,105340.0
2021-07-21 15:40:00,81.12,81.17,81.11,81.14,117521.0,74.8207,74.8668,74.8114,74.8391,117521.0
2021-07-21 15:45:00,81.14,81.16,81.09,81.12,125400.0,74.8391,74.8576,74.793,74.8207,125400.0
2021-07-21 15:50:00,81.12,81.23,81.05,81.18,291145.0,74.8207,74.9221,74.7561,74.876,291145.0
2021-07-21 15:55:00,81.17,81.24,81.1,81.1,365096.0,74.8668,74.9313,74.8022,74.8022,365096.0
2021-07-22 09:30:00,81.32,81.34,80.94,81.02,133041.0,75.0051,75.0236,74.6546,74.7284,133041.0
2021-07-22 09:35:00,81.01,81.01,80.49,80.66,222183.0,74.7192,74.7192,74.2396,74.3964,222183.0
2021-07-22 09:40:00,80.68,80.93,80.59,80.92,182958.0,74.4148,74.6454,74.3318,74.6362,182958.0
2021-07-22 09:45:00,80.91,81.01,80.77,80.77,144420.0,74.627,74.7192,74.4978,74.4978,144420.0
2021-07-22 09:50:00,80.79,80.95,80.71,80.85,159813.0,74.5163,74.6639,74.4425,74.5716,159813.0
2021-07-22 09:55:00,80.86,80.86,80.75,80.83,93197.0,74.5808,74.5808,74.4794,74.5532,93197.0
2021-07-22 10:00:00,80.83,80.92,80.7,80.73,83059.0,74.5532,74.6362,74.4333,74.4609,83059.0
2021-07-22 10:05:00,80.73,80.94,80.69,80.94,101706.0,74.4609,74.6546,74.4241,74.6546,101706.0
2021-07-22 10:10:00,80.94,81.01,80.92,80.93,70604.0,74.6546,74.7192,74.6362,74.6454,70604.0
2021-07-22 10:15:00,80.93,80.97,80.87,80.94,55399.0,74.6454,74.6823,74.5901,74.6546,55399.0
2021-07-22 10:20:00,80.94,80.98,80.82,80.85,104746.0,74.6546,74.6915,74.544,74.5716,104746.0
2021-07-22 10:25:00,80.86,80.92,80.79,80.83,71978.0,74.5808,74.6362,74.5163,74.5532,71978.0
2021-07-22 10:30:00,80.83,80.87,80.75,80.75,52252.0,74.5532,74.5901,74.4794,74.4794,52252.0
2021-07-22 10:35:00,80.77,80.89,80.72,80.88,68724.0,74.4978,74.6085,74.4517,74.5993,68724.0
2021-07-22 10:40:00,80.88,80.98,80.87,80.95,34251.0,74.5993,74.6915,74.5901,74.6639,34251.0
2021-07-22 10:45:00,80.94,80.96,80.85,80.88,73225.0,74.6546,74.6731,74.5716,74.5993,73225.0
2021-07-22 10:50:00,80.87,80.87,80.79,80.86,36970.0,74.5901,74.5901,74.5163,74.5808,36970.0
2021-07-22 10:55:00,80.85,80.87,80.78,80.79,25274.0,74.5716,74.5901,74.5071,74.5163,25274.0
2021-07-22 11:00:00,80.78,80.79,80.62,80.65,64521.0,74.5071,74.5163,74.3595,74.3872,64521.0
2021-07-22 11:05:00,80.64,80.81,80.62,80.78,63788.0,74.3779,74.5347,74.3595,74.5071,63788.0
2021-07-22 11:10:00,80.78,80.78,80.68,80.74,136782.0,74.5071,74.5071,74.4148,74.4702,136782.0
2021-07-22 11:15:00,80.74,80.87,80.7,80.84,46821.0,74.4702,74.5901,74.4333,74.5624,46821.0
2021-07-22 11:20:00,80.84,80.85,80.74,80.8,53964.0,74.5624,74.5716,74.4702,74.5255,53964.0
2021-07-22 11:25:00,80.8,80.8,80.63,80.74,53188.0,74.5255,74.5255,74.3687,74.4702,53188.0
2021-07-22 11:30:00,80.74,80.86,80.72,80.79,54182.0,74.4702,74.5808,74.4517,74.5163,54182.0
2021-07-22 11:35:00,80.78,80.88,80.78,80.88,23363.0,74.5071,74.5993,74.5071,74.5993,23363.0
2021-07-22 11:40:00,80.87,80.87,80.75,80.76,30185.0,74.5901,74.5901,74.4794,74.4886,30185.0
2021-07-22 11:45:00,80.77,80.88,80.77,80.87,29441.0,74.4978,74.5993,74.4978,74.5901,29441.0
2021-07-22 11:50:00,80.87,80.9,80.8,80.9,30371.0,74.5901,74.6177,74.5255,74.6177,30371.0
2021-07-22 11:55:00,80.9,80.94,80.89,80.92,42062.0,74.6177,74.6546,74.6085,74.6362,42062.0
2021-07-22 12:00:00,80.92,80.98,80.9,80.96,20889.0,74.6362,74.6915,74.6177,74.6731,20889.0
2021-07-22 12:05:00,80.97,81.0,80.94,80.96,27295.0,74.6823,74.71,74.6546,74.6731,27295.0
2021-07-22 12:10:00,80.96,80.97,80.94,80.94,21215.0,74.6731,74.6823,74.6546,74.6546,21215.0
2021-07-22 12:15:00,80.94,80.96,80.9,80.95,20242.0,74.6546,74.6731,74.6177,74.6639,20242.0
2021-07-22 12:20:00,80.97,80.98,80.94,80.95,9929.0,74.6823,74.6915,74.6546,74.6639,9929.0
2021-07-22 12:25:00,80.95,81.02,80.93,81.02,28784.0,74.6639,74.7284,74.6454,74.7284,28784.0
2021-07-22 12:30:00,81.01,81.03,80.96,80.98,22862.0,74.7192,74.7376,74.6731,74.6915,22862.0
2021-07-22 12:35:00,80.99,81.05,80.99,81.04,26480.0,74.7008,74.7561,74.7008,74.7469,26480.0
2021-07-22 12:40:00,81.05,81.11,81.04,81.09,24815.0,74.7561,74.8114,74.7469,74.793,24815.0
2021-07-22 12:45:00,81.09,81.09,81.06,81.07,25156.0,74.793,74.793,74.7653,74.7745,25156.0
2021-07-22 12:50:00,81.06,81.14,81.06,81.11,31099.0,74.7653,74.8391,74.7653,74.8114,31099.0
2021-07-22 12:55:00,81.11,81.15,81.11,81.15,22432.0,74.8114,74.8483,74.8114,74.8483,22432.0
2021-07-22 13:00:00,81.15,81.18,81.12,81.18,47930.0,74.8483,74.876,74.8207,74.876,47930.0
2021-07-22 13:05:00,81.19,81.21,81.18,81.19,27166.0,74.8852,74.9037,74.876,74.8852,27166.0
2021-07-22 13:10:00,81.19,81.27,81.18,81.24,20615.0,74.8852,74.959,74.876,74.9313,20615.0
2021-07-22 13:15:00,81.24,81.24,81.15,81.15,20916.0,74.9313,74.9313,74.8483,74.8483,20916.0
2021-07-22 13:20:00,81.13,81.16,81.1,81.16,13366.0,74.8299,74.8576,74.8022,74.8576,13366.0
2021-07-22 13:25:00,81.17,81.19,81.1,81.14,20712.0,74.8668,74.8852,74.8022,74.8391,20712.0
2021-07-22 13:30:00,81.14,81.15,81.11,81.13,18355.0,74.8391,74.8483,74.8114,74.8299,18355.0
2021-07-22 13:35:00,81.12,81.15,81.11,81.14,7322.0,74.8207,74.8483,74.8114,74.8391,7322.0
2021-07-22 13:40:00,81.14,81.16,81.12,81.15,13949.0,74.8391,74.8576,74.8207,74.8483,13949.0
2021-07-22 13:45:00,81.14,81.19,81.12,81.18,24843.0,74.8391,74.8852,74.8207,74.876,24843.0
2021-07-22 13:50:00,81.18,81.2,81.15,81.18,24631.0,74.876,74.8944,74.8483,74.876,24631.0
2021-07-22 13:55:00,81.18,81.23,81.15,81.23,63830.0,74.876,74.9221,74.8483,74.9221,63830.0
2021-07-22 14:00:00,81.23,81.29,81.21,81.28,24499.0,74.9221,74.9775,74.9037,74.9682,24499.0
2021-07-22 14:05:00,81.28,81.35,81.26,81.27,74778.0,74.9682,75.0328,74.9498,74.959,74778.0
2021-07-22 14:10:00,81.27,81.3,81.26,81.29,17792.0,74.959,74.9867,74.9498,74.9775,17792.0
2021-07-22 14:15:00,81.31,81.35,81.29,81.31,27431.0,74.9959,75.0328,74.9775,74.9959,27431.0
2021-07-22 14:20:00,81.32,81.34,81.29,81.3,22942.0,75.0051,75.0236,74.9775,74.9867,22942.0
2021-07-22 14:25:00,81.3,81.34,81.29,81.33,19533.0,74.9867,75.0236,74.9775,75.0144,19533.0
2021-07-22 14:30:00,81.33,81.36,81.31,81.35,14362.0,75.0144,75.042,74.9959,75.0328,14362.0
2021-07-22 14:35:00,81.35,81.36,81.32,81.33,41877.0,75.0328,75.042,75.0051,75.0144,41877.0
2021-07-22 14:40:00,81.33,81.34,81.29,81.31,92966.0,75.0144,75.0236,74.9775,74.9959,92966.0
2021-07-22 14:45:00,81.31,81.34,81.3,81.33,23635.0,74.9959,75.0236,74.9867,75.0144,23635.0
2021-07-22 14:50:00,81.33,81.35,81.3,81.34,22381.0,75.0144,75.0328,74.9867,75.0236,22381.0
2021-07-22 14:55:00,81.34,81.39,81.33,81.38,29485.0,75.0236,75.0697,75.0144,75.0605,29485.0
2021-07-22 15:00:00,81.38,81.4,81.35,81.37,35906.0,75.0605,75.0789,75.0328,75.0512,35906.0
2021-07-22 15:05:00,81.38,81.38,81.29,81.29,68603.0,75.0605,75.0605,74.9775,74.9775,68603.0
2021-07-22 15:10:00,81.28,81.29,81.23,81.26,40675.0,74.9682,74.9775,74.9221,74.9498,40675.0
2021-07-22 15:15:00,81.26,81.3,81.24,81.28,23687.0,74.9498,74.9867,74.9313,74.9682,23687.0
2021-07-22 15:20:00,81.27,81.28,81.22,81.23,22194.0,74.959,74.9682,74.9129,74.9221,22194.0
2021-07-22 15:25:00,81.23,81.24,81.19,81.22,22982.0,74.9221,74.9313,74.8852,74.9129,22982.0
2021-07-22 15:30:00,81.22,81.23,81.14,81.19,108813.0,74.9129,74.9221,74.8391,74.8852,108813.0
2021-07-22 15:35:00,81.19,81.22,81.17,81.2,64947.0,74.8852,74.9129,74.8668,74.8944,64947.0
2021-07-22 15:40:00,81.2,81.25,81.16,81.23,79764.0,74.8944,74.9406,74.8576,74.9221,79764.0
2021-07-22 15:45:00,81.24,81.26,81.18,81.19,136173.0,74.9313,74.9498,74.876,74.8852,136173.0
2021-07-22 15:50:00,81.19,81.21,81.17,81.21,136440.0,74.8852,74.9037,74.8668,74.9037,136440.0
2021-07-22 15:55:00,81.21,81.21,81.11,81.17,282165.0,74.9037,74.9037,74.8114,74.8668,282165.0
2021-07-23 09:30:00,81.56,81.58,81.3,81.48,112616.0,75.2265,75.2449,74.9867,75.1527,112616.0
2021-07-23 09:35:00,81.53,81.58,81.27,81.27,92525.0,75.1988,75.2449,74.959,74.959,92525.0
2021-07-23 09:40:00,81.27,81.41,81.18,81.37,152038.0,74.959,75.0881,74.876,75.0512,152038.0
2021-07-23 09:45:00,81.37,81.39,81.18,81.2,99299.0,75.0512,75.0697,74.876,74.8944,99299.0
2021-07-23 09:50:00,81.19,81.22,81.02,81.03,166029.0,74.8852,74.9129,74.7284,74.7376,166029.0
2021-07-23 09:55:00,81.04,81.09,80.94,81.0,158796.0,74.7469,74.793,74.6546,74.71,158796.0
2021-07-23 10:00:00,81.01,81.14,80.99,81.09,142749.0,74.7192,74.8391,74.7008,74.793,142749.0
2021-07-23 10:05:00,81.07,81.23,81.05,81.19,55501.0,74.7745,74.9221,74.7561,74.8852,55501.0
2021-07-23 10:10:00,81.18,81.21,80.96,80.98,102823.0,74.876,74.9037,74.6731,74.6915,102823.0
2021-07-23 10:15:00,80.98,81.01,80.86,80.88,113437.0,74.6915,74.7192,74.5808,74.5993,113437.0
2021-07-23 10:20:00,80.86,81.0,80.84,80.93,71875.0,74.5808,74.71,74.5624,74.6454,71875.0
2021-07-23 10:25:00,80.92,80.97,80.85,80.96,70714.0,74.6362,74.6823,74.5716,74.6731,70714.0
2021-07-23 10:30:00,80.97,80.97,80.88,80.91,69349.0,74.6823,74.6823,74.5993,74.627,69349.0
2021-07-23 10:35:00,80.91,81.05,80.9,80.98,116017.0,74.627,74.7561,74.6177,74.6915,116017.0
2021-07-23 10:40:00,80.98,81.16,80.98,81.13,69697.0,74.6915,74.8576,74.6915,74.8299,69697.0
2021-07-23 10:45:00,81.14,81.23,81.09,81.22,53299.0,74.8391,74.9221,74.793,74.9129,53299.0
2021-07-23 10:50:00,81.23,81.26,81.18,81.22,60514.0,74.9221,74.9498,74.876,74.9129,60514.0
2021-07-23 10:55:00,81.2,81.27,81.2,81.23,36130.0,74.8944,74.959,74.8944,74.9221,36130.0
2021-07-23 11:00:00,81.24,81.32,81.21,81.31,146518.0,74.9313,75.0051,74.9037,74.9959,146518.0
2021-07-23 11:05:00,81.32,81.35,81.28,81.32,28889.0,75.0051,75.0328,74.9682,75.0051,28889.0
2021-07-23 11:10:00,81.32,81.32,81.24,81.24,49259.0,75.0051,75.0051,74.9313,74.9313,49259.0
2021-07-23 11:15:00,81.25,81.29,81.22,81.27,42644.0,74.9406,74.9775,74.9129,74.959,42644.0
2021-07-23 11:20:00,81.25,81.32,81.24,81.28,24550.0,74.9406,75.0051,74.9313,74.9682,24550.0
2021-07-23 11:25:00,81.28,81.34,81.25,81.34,43247.0,74.9682,75.0236,74.9406,75.0236,43247.0
2021-07-23 11:30:00,81.34,81.42,81.33,81.35,96356.0,75.0236,75.0974,75.0144,75.0328,96356.0
2021-07-23 11:35:00,81.34,81.47,81.34,81.46,27913.0,75.0236,75.1435,75.0236,75.1343,27913.0
2021-07-23 11:40:00,81.47,81.47,81.34,81.35,30900.0,75.1435,75.1435,75.0236,75.0328,30900.0
2021-07-23 11:45:00,81.36,81.41,81.34,81.35,23467.0,75.042,75.0881,75.0236,75.0328,23467.0
2021-07-23 11:50:00,81.35,81.37,81.3,81.34,18348.0,75.0328,75.0512,74.9867,75.0236,18348.0
2021-07-23 11:55:00,81.34,81.35,81.26,81.26,15861.0,75.0236,75.0328,74.9498,74.9498,15861.0
2021-07-23 12:00:00,81.28,81.33,81.28,81.3,21822.0,74.9682,75.0144,74.9682,74.9867,21822.0
2021-07-23 12:05:00,81.3,81.36,81.3,81.34,18609.0,74.9867,75.042,74.9867,75.0236,18609.0
2021-07-23 12:10:00,81.34,81.46,81.34,81.43,26299.0,75.0236,75.1343,75.0236,75.1066,26299.0
2021-07-23 12:15:00,81.43,81.46,81.38,81.4,26399.0,75.1066,75.1343,75.0605,75.0789,26399.0
2021-07-23 12:20:00,81.4,81.41,81.37,81.38,20931.0,75.0789,75.0881,75.0512,75.0605,20931.0
2021-07-23 12:25:00,81.38,81.43,81.36,81.43,26119.0,75.0605,75.1066,75.042,75.1066,26119.0
2021-07-23 12:30:00,81.43,81.44,81.37,81.39,21914.0,75.1066,75.1158,75.0512,75.0697,21914.0
2021-07-23 12:35:00,81.39,81.43,81.38,81.4,19871.0,75.0697,75.1066,75.0605,75.0789,19871.0
2021-07-23 12:40:00,81.4,81.43,81.37,81.39,13640.0,75.0789,75.1066,75.0512,75.0697,13640.0
2021-07-23 12:45:00,81.39,81.4,81.37,81.39,14488.0,75.0697,75.0789,75.0512,75.0697,14488.0
2021-07-23 12:50:00,81.4,81.44,81.4,81.41,15224.0,75.0789,75.1158,75.0789,75.0881,15224.0
2021-07-23 12:55:00,81.4,81.46,81.39,81.45,25197.0,75.0789,75.1343,75.0697,75.125,25197.0
2021-07-23 13:00:00,81.45,81.51,81.44,81.51,42795.0,75.125,75.1804,75.1158,75.1804,42795.0
2021-07-23 13:05:00,81.52,81.54,81.5,81.51,39695.0,75.1896,75.208,75.1712,75.1804,39695.0
2021-07-23 13:10:00,81.51,81.54,81.49,81.52,78896.0,75.1804,75.208,75.1619,75.1896,78896.0
2021-07-23 13:15:00,81.52,81.58,81.49,81.55,69939.0,75.1896,75.2449,75.1619,75.2173,69939.0
2021-07-23 13:20:00,81.55,81.57,81.52,81.57,24308.0,75.2173,75.2357,75.1896,75.2357,24308.0
2021-07-23 13:25:00,81.57,81.59,81.54,81.55,23010.0,75.2357,75.2542,75.208,75.2173,23010.0
2021-07-23 13:30:00,81.56,81.57,81.52,81.56,25697.0,75.2265,75.2357,75.1896,75.2265,25697.0
2021-07-23 13:35:00,81.56,81.62,81.56,81.61,23576.0,75.2265,75.2818,75.2265,75.2726,23576.0
2021-07-23 13:40:00,81.62,81.65,81.58,81.65,223084.0,75.2818,75.3095,75.2449,75.3095,223084.0
2021-07-23 13:45:00,81.65,81.69,81.64,81.67,66406.0,75.3095,75.3464,75.3003,75.3279,66406.0
2021-07-23 13:50:00,81.67,81.69,81.62,81.62,63851.0,75.3279,75.3464,75.2818,75.2818,63851.0
2021-07-23 13:55:00,81.62,81.64,81.59,81.61,63960.0,75.2818,75.3003,75.2542,75.2726,63960.0
2021-07-23 14:00:00,81.6,81.6,81.54,81.55,61713.0,75.2634,75.2634,75.208,75.2173,61713.0
2021-07-23 14:05:00,81.56,81.62,81.55,81.6,52520.0,75.2265,75.2818,75.2173,75.2634,52520.0
2021-07-23 14:10:00,81.6,81.65,81.57,81.57,48844.0,75.2634,75.3095,75.2357,75.2357,48844.0
2021-07-23 14:15:00,81.56,81.59,81.53,81.54,35372.0,75.2265,75.2542,75.1988,75.208,35372.0
2021-07-23 14:20:00,81.53,81.55,81.46,81.46,51897.0,75.1988,75.2173,75.1343,75.1343,51897.0
2021-07-23 14:25:00,81.46,81.51,81.46,81.51,36322.0,75.1343,75.1804,75.1343,75.1804,36322.0
2021-07-23 14:30:00,81.51,81.56,81.5,81.52,40509.0,75.1804,75.2265,75.1712,75.1896,40509.0
2021-07-23 14:35:00,81.53,81.54,81.51,81.53,38184.0,75.1988,75.208,75.1804,75.1988,38184.0
2021-07-23 14:40:00,81.53,81.55,81.5,81.53,45394.0,75.1988,75.2173,75.1712,75.1988,45394.0
2021-07-23 14:45:00,81.52,81.53,81.49,81.5,31177.0,75.1896,75.1988,75.1619,75.1712,31177.0
2021-07-23 14:50:00,81.5,81.53,81.49,81.52,24248.0,75.1712,75.1988,75.1619,75.1896,24248.0
2021-07-23 14:55:00,81.52,81.53,81.5,81.52,20843.0,75.1896,75.1988,75.1712,75.1896,20843.0
2021-07-23 15:00:00,81.53,81.53,81.47,81.49,41531.0,75.1988,75.1988,75.1435,75.1619,41531.0
2021-07-23 15:05:00,81.49,81.5,81.45,81.46,71408.0,75.1619,75.1712,75.125,75.1343,71408.0
2021-07-23 15:10:00,81.46,81.47,81.36,81.38,37426.0,75.1343,75.1435,75.042,75.0605,37426.0
2021-07-23 15:15:00,81.38,81.48,81.36,81.47,40449.0,75.0605,75.1527,75.042,75.1435,40449.0
2021-07-23 15:20:00,81.47,81.49,81.44,81.48,39724.0,75.1435,75.1619,75.1158,75.1527,39724.0
2021-07-23 15:25:00,81.47,81.55,81.46,81.55,69113.0,75.1435,75.2173,75.1343,75.2173,69113.0
2021-07-23 15:30:00,81.55,81.65,81.54,81.62,105496.0,75.2173,75.3095,75.208,75.2818,105496.0
2021-07-23 15:35:00,81.63,81.72,81.62,81.71,71232.0,75.2911,75.3741,75.2818,75.3648,71232.0
2021-07-23 15:40:00,81.7,81.72,81.64,81.71,116203.0,75.3556,75.3741,75.3003,75.3648,116203.0
2021-07-23 15:45:00,81.72,81.75,81.71,81.75,90791.0,75.3741,75.4017,75.3648,75.4017,90791.0
2021-07-23 15:50:00,81.75,81.81,81.71,81.75,206274.0,75.4017,75.4571,75.3648,75.4017,206274.0
2021-07-23 15:55:00,81.74,81.75,81.69,81.69,220405.0,75.3925,75.4017,75.3464,75.3464,220405.0
2021-07-26 09:30:00,81.99,82.32,81.9,82.23,112301.0,75.6231,75.9275,75.5401,75.8445,112301.0
2021-07-26 09:35:00,82.22,82.27,81.88,81.91,199293.0,75.8352,75.8814,75.5216,75.5493,199293.0
2021-07-26 09:40:00,81.91,81.92,81.75,81.78,141807.0,75.5493,75.5585,75.4017,75.4294,141807.0
2021-07-26 09:45:00,81.78,82.06,81.77,81.98,102341.0,75.4294,75.6877,75.4202,75.6139,102341.0
2021-07-26 09:50:00,81.97,82.22,81.97,82.2,138353.0,75.6047,75.8352,75.6047,75.8168,138353.0
2021-07-26 09:55:00,82.2,82.26,82.15,82.19,165878.0,75.8168,75.8721,75.7707,75.8076,165878.0
2021-07-26 10:00:00,82.17,82.18,81.98,82.03,148396.0,75.7891,75.7983,75.6139,75.66,148396.0
2021-07-26 10:05:00,82.02,82.06,81.93,81.93,106229.0,75.6508,75.6877,75.5678,75.5678,106229.0
2021-07-26 10:10:00,81.93,81.96,81.84,81.9,136514.0,75.5678,75.5954,75.4847,75.5401,136514.0
2021-07-26 10:15:00,81.89,82.03,81.86,82.0,107859.0,75.5309,75.66,75.5032,75.6323,107859.0
2021-07-26 10:20:00,82.0,82.05,81.88,81.93,57346.0,75.6323,75.6784,75.5216,75.5678,57346.0
2021-07-26 10:25:00,81.93,82.09,81.93,82.06,80224.0,75.5678,75.7153,75.5678,75.6877,80224.0
2021-07-26 10:30:00,82.06,82.08,81.85,81.93,78083.0,75.6877,75.7061,75.494,75.5678,78083.0
2021-07-26 10:35:00,81.91,81.95,81.83,81.86,57534.0,75.5493,75.5862,75.4755,75.5032,57534.0
2021-07-26 10:40:00,81.85,81.97,81.84,81.91,82608.0,75.494,75.6047,75.4847,75.5493,82608.0
2021-07-26 10:45:00,81.91,82.14,81.9,82.14,58749.0,75.5493,75.7615,75.5401,75.7615,58749.0
2021-07-26 10:50:00,82.13,82.14,82.06,82.13,53908.0,75.7522,75.7615,75.6877,75.7522,53908.0
2021-07-26 10:55:00,82.13,82.14,82.0,82.04,131029.0,75.7522,75.7615,75.6323,75.6692,131029.0
2021-07-26 11:00:00,82.04,82.07,81.97,82.06,56928.0,75.6692,75.6969,75.6047,75.6877,56928.0
2021-07-26 11:05:00,82.06,82.13,82.03,82.09,36359.0,75.6877,75.7522,75.66,75.7153,36359.0
2021-07-26 11:10:00,82.08,82.13,82.05,82.07,37157.0,75.7061,75.7522,75.6784,75.6969,37157.0
2021-07-26 11:15:00,82.07,82.19,82.04,82.14,27426.0,75.6969,75.8076,75.6692,75.7615,27426.0
2021-07-26 11:20:00,82.15,82.15,82.09,82.13,37794.0,75.7707,75.7707,75.7153,75.7522,37794.0
2021-07-26 11:25:00,82.13,82.24,82.08,82.22,68732.0,75.7522,75.8537,75.7061,75.8352,68732.0
2021-07-26 11:30:00,82.22,82.25,82.19,82.24,49776.0,75.8352,75.8629,75.8076,75.8537,49776.0
2021-07-26 11:35:00,82.26,82.34,82.24,82.29,50089.0,75.8721,75.9459,75.8537,75.8998,50089.0
2021-07-26 11:40:00,82.3,82.36,82.25,82.26,46323.0,75.909,75.9644,75.8629,75.8721,46323.0
2021-07-26 11:45:00,82.27,82.32,82.27,82.3,21464.0,75.8814,75.9275,75.8814,75.909,21464.0
2021-07-26 11:50:00,82.31,82.35,82.3,82.33,44658.0,75.9183,75.9551,75.909,75.9367,44658.0
2021-07-26 11:55:00,82.33,82.33,82.29,82.32,27983.0,75.9367,75.9367,75.8998,75.9275,27983.0
2021-07-26 12:00:00,82.32,82.33,82.26,82.32,82119.0,75.9275,75.9367,75.8721,75.9275,82119.0
2021-07-26 12:05:00,82.31,82.32,82.26,82.29,83280.0,75.9183,75.9275,75.8721,75.8998,83280.0
2021-07-26 12:10:00,82.29,82.31,82.27,82.29,37474.0,75.8998,75.9183,75.8814,75.8998,37474.0
2021-07-26 12:15:00,82.3,82.3,82.24,82.28,70495.0,75.909,75.909,75.8537,75.8906,70495.0
2021-07-26 12:20:00,82.27,82.35,82.26,82.33,28858.0,75.8814,75.9551,75.8721,75.9367,28858.0
2021-07-26 12:25:00,82.33,82.38,82.32,82.37,24520.0,75.9367,75.9828,75.9275,75.9736,24520.0
2021-07-26 12:30:00,82.37,82.41,82.37,82.38,18977.0,75.9736,76.0105,75.9736,75.9828,18977.0
2021-07-26 12:35:00,82.4,82.5,82.4,82.45,127222.0,76.0013,76.0935,76.0013,76.0474,127222.0
2021-07-26 12:40:00,82.45,82.46,82.38,82.4,134819.0,76.0474,76.0566,75.9828,76.0013,134819.0
2021-07-26 12:45:00,82.4,82.44,82.38,82.42,71830.0,76.0013,76.0382,75.9828,76.0197,71830.0
2021-07-26 12:50:00,82.41,82.43,82.35,82.36,50532.0,76.0105,76.0289,75.9551,75.9644,50532.0
2021-07-26 12:55:00,82.36,82.38,82.33,82.38,27661.0,75.9644,75.9828,75.9367,75.9828,27661.0
2021-07-26 13:00:00,82.37,82.4,82.32,82.35,192251.0,75.9736,76.0013,75.9275,75.9551,192251.0
2021-07-26 13:05:00,82.35,82.37,82.31,82.36,31424.0,75.9551,75.9736,75.9183,75.9644,31424.0
2021-07-26 13:10:00,82.35,82.35,82.29,82.34,239162.0,75.9551,75.9551,75.8998,75.9459,239162.0
2021-07-26 13:15:00,82.34,82.37,82.32,82.35,110345.0,75.9459,75.9736,75.9275,75.9551,110345.0
2021-07-26 13:20:00,82.35,82.41,82.32,82.37,43009.0,75.9551,76.0105,75.9275,75.9736,43009.0
2021-07-26 13:25:00,82.37,82.37,82.3,82.32,36805.0,75.9736,75.9736,75.909,75.9275,36805.0
2021-07-26 13:30:00,82.33,82.33,82.24,82.26,25807.0,75.9367,75.9367,75.8537,75.8721,25807.0
2021-07-26 13:35:00,82.26,82.31,82.25,82.3,11427.0,75.8721,75.9183,75.8629,75.909,11427.0
2021-07-26 13:40:00,82.29,82.32,82.28,82.31,23422.0,75.8998,75.9275,75.8906,75.9183,23422.0
2021-07-26 13:45:00,82.31,82.32,82.28,82.31,20739.0,75.9183,75.9275,75.8906,75.9183,20739.0
2021-07-26 13:50:00,82.31,82.35,82.31,82.32,16369.0,75.9183,75.9551,75.9183,75.9275,16369.0
2021-07-26 13:55:00,82.33,82.36,82.3,82.36,70420.0,75.9367,75.9644,75.909,75.9644,70420.0
2021-07-26 14:00:00,82.36,82.39,82.32,82.33,35488.0,75.9644,75.992,75.9275,75.9367,35488.0
2021-07-26 14:05:00,82.33,82.35,82.31,82.34,19849.0,75.9367,75.9551,75.9183,75.9459,19849.0
2021-07-26 14:10:00,82.34,82.36,82.31,82.34,13932.0,75.9459,75.9644,75.9183,75.9459,13932.0
2021-07-26 14:15:00,82.34,82.41,82.32,82.4,26761.0,75.9459,76.0105,75.9275,76.0013,26761.0
2021-07-26 14:20:00,82.4,82.41,82.35,82.39,43636.0,76.0013,76.0105,75.9551,75.992,43636.0
2021-07-26 14:25:00,82.39,82.44,82.36,82.44,45273.0,75.992,76.0382,75.9644,76.0382,45273.0
2021-07-26 14:30:00,82.43,82.47,82.42,82.46,72017.0,76.0289,76.0658,76.0197,76.0566,72017.0
2021-07-26 14:35:00,82.45,82.47,82.4,82.42,19179.0,76.0474,76.0658,76.0013,76.0197,19179.0
2021-07-26 14:40:00,82.41,82.42,82.39,82.4,23928.0,76.0105,76.0197,75.992,76.0013,23928.0
2021-07-26 14:45:00,82.41,82.43,82.39,82.42,55600.0,76.0105,76.0289,75.992,76.0197,55600.0
2021-07-26 14:50:00,82.41,82.42,82.38,82.39,52494.0,76.0105,76.0197,75.9828,75.992,52494.0
2021-07-26 14:55:00,82.39,82.39,82.35,82.36,17108.0,75.992,75.992,75.9551,75.9644,17108.0
2021-07-26 15:00:00,82.36,82.39,82.35,82.37,34051.0,75.9644,75.992,75.9551,75.9736,34051.0
2021-07-26 15:05:00,82.37,82.43,82.36,82.41,42009.0,75.9736,76.0289,75.9644,76.0105,42009.0
2021-07-26 15:10:00,82.42,82.42,82.37,82.39,32069.0,76.0197,76.0197,75.9736,75.992,32069.0
2021-07-26 15:15:00,82.39,82.45,82.39,82.43,27305.0,75.992,76.0474,75.992,76.0289,27305.0
2021-07-26 15:20:00,82.44,82.44,82.4,82.44,36659.0,76.0382,76.0382,76.0013,76.0382,36659.0
2021-07-26 15:25:00,82.43,82.43,82.38,82.39,28361.0,76.0289,76.0289,75.9828,75.992,28361.0
2021-07-26 15:30:00,82.39,82.4,82.35,82.39,53221.0,75.992,76.0013,75.9551,75.992,53221.0
2021-07-26 15:35:00,82.39,82.4,82.34,82.36,49514.0,75.992,76.0013,75.9459,75.9644,49514.0
2021-07-26 15:40:00,82.37,82.41,82.36,82.37,103610.0,75.9736,76.0105,75.9644,75.9736,103610.0
2021-07-26 15:45:00,82.36,82.37,82.32,82.32,88426.0,75.9644,75.9736,75.9275,75.9275,88426.0
2021-07-26 15:50:00,82.33,82.42,82.33,82.41,135013.0,75.9367,76.0197,75.9367,76.0105,135013.0
2021-07-26 15:55:00,82.42,82.44,82.39,82.43,211310.0,76.0197,76.0382,75.992,76.0289,211310.0
2021-07-27 09:30:00,81.93,81.93,81.21,81.27,455528.0,75.5678,75.5678,74.9037,74.959,455528.0
2021-07-27 09:35:00,81.28,81.34,81.13,81.28,215419.0,74.9682,75.0236,74.8299,74.9682,215419.0
2021-07-27 09:40:00,81.28,81.47,81.13,81.45,168200.0,74.9682,75.1435,74.8299,75.125,168200.0
2021-07-27 09:45:00,81.45,81.82,81.43,81.79,180732.0,75.125,75.4663,75.1066,75.4386,180732.0
2021-07-27 09:50:00,81.78,81.88,81.69,81.85,126427.0,75.4294,75.5216,75.3464,75.494,126427.0
2021-07-27 09:55:00,81.86,82.01,81.83,82.0,133263.0,75.5032,75.6415,75.4755,75.6323,133263.0
2021-07-27 10:00:00,82.0,82.13,82.0,82.03,144040.0,75.6323,75.7522,75.6323,75.66,144040.0
2021-07-27 10:05:00,82.03,82.25,82.03,82.23,190044.0,75.66,75.8629,75.66,75.8445,190044.0
2021-07-27 10:10:00,82.23,82.27,82.1,82.19,130361.0,75.8445,75.8814,75.7246,75.8076,130361.0
2021-07-27 10:15:00,82.2,82.35,82.18,82.35,118365.0,75.8168,75.9551,75.7983,75.9551,118365.0
2021-07-27 10:20:00,82.35,82.44,82.3,82.44,140641.0,75.9551,76.0382,75.909,76.0382,140641.0
2021-07-27 10:25:00,82.45,82.54,82.39,82.47,105638.0,76.0474,76.1304,75.992,76.0658,105638.0
2021-07-27 10:30:00,82.45,82.51,82.42,82.43,125582.0,76.0474,76.1027,76.0197,76.0289,125582.0
2021-07-27 10:35:00,82.44,82.57,82.43,82.52,115637.0,76.0382,76.1581,76.0289,76.1119,115637.0
2021-07-27 10:40:00,82.51,82.68,82.5,82.56,72513.0,76.1027,76.2595,76.0935,76.1488,72513.0
2021-07-27 10:45:00,82.54,82.64,82.48,82.62,228255.0,76.1304,76.2226,76.075,76.2042,228255.0
2021-07-27 10:50:00,82.62,82.8,82.61,82.71,273695.0,76.2042,76.3702,76.195,76.2872,273695.0
2021-07-27 10:55:00,82.73,82.87,82.73,82.78,106130.0,76.3056,76.4348,76.3056,76.3518,106130.0
2021-07-27 11:00:00,82.78,82.9,82.75,82.84,148871.0,76.3518,76.4624,76.3241,76.4071,148871.0
2021-07-27 11:05:00,82.85,82.85,82.74,82.79,121366.0,76.4163,76.4163,76.3149,76.361,121366.0
2021-07-27 11:10:00,82.79,82.87,82.78,82.82,76715.0,76.361,76.4348,76.3518,76.3886,76715.0
2021-07-27 11:15:00,82.82,82.84,82.61,82.62,61705.0,76.3886,76.4071,76.195,76.2042,61705.0
2021-07-27 11:20:00,82.62,82.67,82.54,82.56,105766.0,76.2042,76.2503,76.1304,76.1488,105766.0
2021-07-27 11:25:00,82.57,82.58,82.51,82.56,177598.0,76.1581,76.1673,76.1027,76.1488,177598.0
2021-07-27 11:30:00,82.56,82.57,82.41,82.47,173825.0,76.1488,76.1581,76.0105,76.0658,173825.0
2021-07-27 11:35:00,82.46,82.48,82.24,82.27,367444.0,76.0566,76.075,75.8537,75.8814,367444.0
2021-07-27 11:40:00,82.27,82.42,82.24,82.39,224886.0,75.8814,76.0197,75.8537,75.992,224886.0
2021-07-27 11:45:00,82.39,82.4,82.32,82.34,282107.0,75.992,76.0013,75.9275,75.9459,282107.0
2021-07-27 11:50:00,82.34,82.45,82.3,82.44,104328.0,75.9459,76.0474,75.909,76.0382,104328.0
2021-07-27 11:55:00,82.43,82.43,82.28,82.29,189089.0,76.0289,76.0289,75.8906,75.8998,189089.0
2021-07-27 12:00:00,82.29,82.29,82.16,82.2,89818.0,75.8998,75.8998,75.7799,75.8168,89818.0
2021-07-27 12:05:00,82.19,82.23,82.11,82.19,109768.0,75.8076,75.8445,75.7338,75.8076,109768.0
2021-07-27 12:10:00,82.19,82.19,82.04,82.06,52546.0,75.8076,75.8076,75.6692,75.6877,52546.0
2021-07-27 12:15:00,82.06,82.12,82.05,82.09,65645.0,75.6877,75.743,75.6784,75.7153,65645.0
2021-07-27 12:20:00,82.09,82.14,82.08,82.12,40181.0,75.7153,75.7615,75.7061,75.743,40181.0
2021-07-27 12:25:00,82.12,82.2,82.09,82.19,33579.0,75.743,75.8168,75.7153,75.8076,33579.0
2021-07-27 12:30:00,82.19,82.19,82.07,82.15,57515.0,75.8076,75.8076,75.6969,75.7707,57515.0
2021-07-27 12:35:00,82.14,82.19,82.11,82.17,51169.0,75.7615,75.8076,75.7338,75.7891,51169.0
2021-07-27 12:40:00,82.17,82.25,82.16,82.23,40986.0,75.7891,75.8629,75.7799,75.8445,40986.0
2021-07-27 12:45:00,82.23,82.25,82.17,82.18,28210.0,75.8445,75.8629,75.7891,75.7983,28210.0
2021-07-27 12:50:00,82.19,82.23,82.16,82.19,80154.0,75.8076,75.8445,75.7799,75.8076,80154.0
2021-07-27 12:55:00,82.19,82.28,82.14,82.21,40082.0,75.8076,75.8906,75.7615,75.826,40082.0
2021-07-27 13:00:00,82.21,82.3,82.21,82.24,31659.0,75.826,75.909,75.826,75.8537,31659.0
2021-07-27 13:05:00,82.24,82.37,82.22,82.3,74853.0,75.8537,75.9736,75.8352,75.909,74853.0
2021-07-27 13:10:00,82.29,82.34,82.28,82.3,38803.0,75.8998,75.9459,75.8906,75.909,38803.0
2021-07-27 13:15:00,82.3,82.31,82.22,82.31,37247.0,75.909,75.9183,75.8352,75.9183,37247.0
2021-07-27 13:20:00,82.32,82.33,82.23,82.23,26638.0,75.9275,75.9367,75.8445,75.8445,26638.0
2021-07-27 13:25:00,82.23,82.25,82.17,82.21,28336.0,75.8445,75.8629,75.7891,75.826,28336.0
2021-07-27 13:30:00,82.21,82.21,82.14,82.19,34707.0,75.826,75.826,75.7615,75.8076,34707.0
2021-07-27 13:35:00,82.19,82.26,82.19,82.26,51669.0,75.8076,75.8721,75.8076,75.8721,51669.0
2021-07-27 13:40:00,82.24,82.24,82.19,82.23,27252.0,75.8537,75.8537,75.8076,75.8445,27252.0
2021-07-27 13:45:00,82.23,82.27,82.18,82.26,39808.0,75.8445,75.8814,75.7983,75.8721,39808.0
2021-07-27 13:50:00,82.26,82.27,82.21,82.21,36942.0,75.8721,75.8814,75.826,75.826,36942.0
2021-07-27 13:55:00,82.2,82.21,82.14,82.18,20792.0,75.8168,75.826,75.7615,75.7983,20792.0
2021-07-27 14:00:00,82.17,82.22,82.15,82.18,27576.0,75.7891,75.8352,75.7707,75.7983,27576.0
2021-07-27 14:05:00,82.18,82.18,82.13,82.18,32506.0,75.7983,75.7983,75.7522,75.7983,32506.0
2021-07-27 14:10:00,82.19,82.27,82.17,82.27,55062.0,75.8076,75.8814,75.7891,75.8814,55062.0
2021-07-27 14:15:00,82.27,82.36,82.27,82.34,29758.0,75.8814,75.9644,75.8814,75.9459,29758.0
2021-07-27 14:20:00,82.34,82.35,82.31,82.33,33674.0,75.9459,75.9551,75.9183,75.9367,33674.0
2021-07-27 14:25:00,82.34,82.34,82.29,82.3,26278.0,75.9459,75.9459,75.8998,75.909,26278.0
2021-07-27 14:30:00,82.29,82.31,82.24,82.25,39827.0,75.8998,75.9183,75.8537,75.8629,39827.0
2021-07-27 14:35:00,82.26,82.32,82.22,82.28,25221.0,75.8721,75.9275,75.8352,75.8906,25221.0
2021-07-27 14:40:00,82.28,82.29,82.24,82.24,49443.0,75.8906,75.8998,75.8537,75.8537,49443.0
2021-07-27 14:45:00,82.24,82.37,82.24,82.33,33289.0,75.8537,75.9736,75.8537,75.9367,33289.0
2021-07-27 14:50:00,82.33,82.36,82.25,82.27,34681.0,75.9367,75.9644,75.8629,75.8814,34681.0
2021-07-27 14:55:00,82.27,82.32,82.24,82.29,29578.0,75.8814,75.9275,75.8537,75.8998,29578.0
2021-07-27 15:00:00,82.29,82.38,82.29,82.34,44559.0,75.8998,75.9828,75.8998,75.9459,44559.0
2021-07-27 15:05:00,82.34,82.38,82.33,82.35,41850.0,75.9459,75.9828,75.9367,75.9551,41850.0
2021-07-27 15:10:00,82.34,82.34,82.3,82.32,33780.0,75.9459,75.9459,75.909,75.9275,33780.0
2021-07-27 15:15:00,82.33,82.36,82.3,82.33,37762.0,75.9367,75.9644,75.909,75.9367,37762.0
2021-07-27 15:20:00,82.33,82.36,82.3,82.36,28446.0,75.9367,75.9644,75.909,75.9644,28446.0
2021-07-27 15:25:00,82.36,82.38,82.32,82.37,48269.0,75.9644,75.9828,75.9275,75.9736,48269.0
2021-07-27 15:30:00,82.37,82.38,82.32,82.33,65444.0,75.9736,75.9828,75.9275,75.9367,65444.0
2021-07-27 15:35:00,82.32,82.34,82.26,82.32,72862.0,75.9275,75.9459,75.8721,75.9275,72862.0
2021-07-27 15:40:00,82.32,82.39,82.28,82.39,110512.0,75.9275,75.992,75.8906,75.992,110512.0
2021-07-27 15:45:00,82.39,82.42,82.33,82.37,165614.0,75.992,76.0197,75.9367,75.9736,165614.0
2021-07-27 15:50:00,82.38,82.5,82.38,82.47,204635.0,75.9828,76.0935,75.9828,76.0658,204635.0
2021-07-27 15:55:00,82.48,82.57,82.47,82.53,346951.0,76.075,76.1581,76.0658,76.1212,346951.0
2021-07-28 09:30:00,82.56,82.63,82.41,82.62,118068.0,76.1488,76.2134,76.0105,76.2042,118068.0
2021-07-28 09:35:00,82.61,82.65,82.44,82.63,147558.0,76.195,76.2318,76.0382,76.2134,147558.0
2021-07-28 09:40:00,82.64,82.69,82.58,82.62,113777.0,76.2226,76.2687,76.1673,76.2042,113777.0
2021-07-28 09:45:00,82.6,82.6,82.43,82.45,111076.0,76.1857,76.1857,76.0289,76.0474,111076.0
2021-07-28 09:50:00,82.45,82.48,82.25,82.26,130655.0,76.0474,76.075,75.8629,75.8721,130655.0
2021-07-28 09:55:00,82.24,82.29,82.11,82.19,146959.0,75.8537,75.8998,75.7338,75.8076,146959.0
2021-07-28 10:00:00,82.19,82.33,82.17,82.31,139638.0,75.8076,75.9367,75.7891,75.9183,139638.0
2021-07-28 10:05:00,82.3,82.33,82.13,82.14,117444.0,75.909,75.9367,75.7522,75.7615,117444.0
2021-07-28 10:10:00,82.14,82.16,81.99,81.99,130465.0,75.7615,75.7799,75.6231,75.6231,130465.0
2021-07-28 10:15:00,81.99,82.07,81.97,81.99,98351.0,75.6231,75.6969,75.6047,75.6231,98351.0
2021-07-28 10:20:00,81.98,82.12,81.98,82.05,117079.0,75.6139,75.743,75.6139,75.6784,117079.0
2021-07-28 10:25:00,82.04,82.12,82.03,82.11,158517.0,75.6692,75.743,75.66,75.7338,158517.0
2021-07-28 10:30:00,82.11,82.22,82.09,82.22,123972.0,75.7338,75.8352,75.7153,75.8352,123972.0
2021-07-28 10:35:00,82.22,82.24,82.12,82.14,103574.0,75.8352,75.8537,75.743,75.7615,103574.0
2021-07-28 10:40:00,82.13,82.2,82.11,82.18,82830.0,75.7522,75.8168,75.7338,75.7983,82830.0
2021-07-28 10:45:00,82.17,82.38,82.16,82.35,57275.0,75.7891,75.9828,75.7799,75.9551,57275.0
2021-07-28 10:50:00,82.35,82.38,82.27,82.32,34559.0,75.9551,75.9828,75.8814,75.9275,34559.0
2021-07-28 10:55:00,82.31,82.48,82.3,82.47,108059.0,75.9183,76.075,75.909,76.0658,108059.0
2021-07-28 11:00:00,82.46,82.48,82.39,82.44,51833.0,76.0566,76.075,75.992,76.0382,51833.0
2021-07-28 11:05:00,82.44,82.46,82.36,82.41,55203.0,76.0382,76.0566,75.9644,76.0105,55203.0
2021-07-28 11:10:00,82.41,82.49,82.38,82.45,24624.0,76.0105,76.0843,75.9828,76.0474,24624.0
2021-07-28 11:15:00,82.45,82.5,82.44,82.48,25956.0,76.0474,76.0935,76.0382,76.075,25956.0
2021-07-28 11:20:00,82.48,82.56,82.46,82.54,33482.0,76.075,76.1488,76.0566,76.1304,33482.0
2021-07-28 11:25:00,82.55,82.6,82.54,82.56,64345.0,76.1396,76.1857,76.1304,76.1488,64345.0
2021-07-28 11:30:00,82.55,82.6,82.51,82.53,51436.0,76.1396,76.1857,76.1027,76.1212,51436.0
2021-07-28 11:35:00,82.52,82.68,82.51,82.65,69523.0,76.1119,76.2595,76.1027,76.2318,69523.0
2021-07-28 11:40:00,82.66,82.74,82.62,82.73,66701.0,76.2411,76.3149,76.2042,76.3056,66701.0
2021-07-28 11:45:00,82.74,82.81,82.74,82.79,61454.0,76.3149,76.3794,76.3149,76.361,61454.0
2021-07-28 11:50:00,82.79,82.85,82.79,82.83,35106.0,76.361,76.4163,76.361,76.3979,35106.0
2021-07-28 11:55:00,82.84,82.88,82.83,82.86,50044.0,76.4071,76.444,76.3979,76.4255,50044.0
2021-07-28 12:00:00,82.86,82.9,82.85,82.89,34501.0,76.4255,76.4624,76.4163,76.4532,34501.0
2021-07-28 12:05:00,82.89,82.9,82.79,82.79,24472.0,76.4532,76.4624,76.361,76.361,24472.0
2021-07-28 12:10:00,82.79,82.84,82.77,82.77,36093.0,76.361,76.4071,76.3425,76.3425,36093.0
2021-07-28 12:15:00,82.78,82.79,82.74,82.76,38917.0,76.3518,76.361,76.3149,76.3333,38917.0
2021-07-28 12:20:00,82.76,82.76,82.67,82.7,57272.0,76.3333,76.3333,76.2503,76.278,57272.0
2021-07-28 12:25:00,82.72,82.72,82.66,82.66,18392.0,76.2964,76.2964,76.2411,76.2411,18392.0
2021-07-28 12:30:00,82.66,82.71,82.65,82.68,33802.0,76.2411,76.2872,76.2318,76.2595,33802.0
2021-07-28 12:35:00,82.68,82.75,82.68,82.74,94538.0,76.2595,76.3241,76.2595,76.3149,94538.0
2021-07-28 12:40:00,82.74,82.74,82.61,82.61,29037.0,76.3149,76.3149,76.195,76.195,29037.0
2021-07-28 12:45:00,82.61,82.63,82.59,82.62,45512.0,76.195,76.2134,76.1765,76.2042,45512.0
2021-07-28 12:50:00,82.62,82.7,82.62,82.63,38243.0,76.2042,76.278,76.2042,76.2134,38243.0
2021-07-28 12:55:00,82.63,82.67,82.61,82.67,21599.0,76.2134,76.2503,76.195,76.2503,21599.0
2021-07-28 13:00:00,82.67,82.7,82.66,82.66,19993.0,76.2503,76.278,76.2411,76.2411,19993.0
2021-07-28 13:05:00,82.67,82.7,82.64,82.69,41821.0,76.2503,76.278,76.2226,76.2687,41821.0
2021-07-28 13:10:00,82.69,82.73,82.68,82.7,12892.0,76.2687,76.3056,76.2595,76.278,12892.0
2021-07-28 13:15:00,82.71,82.73,82.7,82.71,42494.0,76.2872,76.3056,76.278,76.2872,42494.0
2021-07-28 13:20:00,82.71,82.77,82.71,82.73,25094.0,76.2872,76.3425,76.2872,76.3056,25094.0
2021-07-28 13:25:00,82.73,82.74,82.67,82.69,11774.0,76.3056,76.3149,76.2503,76.2687,11774.0
2021-07-28 13:30:00,82.69,82.74,82.66,82.67,22681.0,76.2687,76.3149,76.2411,76.2503,22681.0
2021-07-28 13:35:00,82.67,82.7,82.64,82.64,24370.0,76.2503,76.278,76.2226,76.2226,24370.0
2021-07-28 13:40:00,82.65,82.65,82.62,82.64,18072.0,76.2318,76.2318,76.2042,76.2226,18072.0
2021-07-28 13:45:00,82.64,82.67,82.61,82.66,26141.0,76.2226,76.2503,76.195,76.2411,26141.0
2021-07-28 13:50:00,82.66,82.67,82.63,82.64,18249.0,76.2411,76.2503,76.2134,76.2226,18249.0
2021-07-28 13:55:00,82.64,82.66,82.57,82.58,45716.0,76.2226,76.2411,76.1581,76.1673,45716.0
2021-07-28 14:00:00,82.57,82.61,82.4,82.59,378317.0,76.1581,76.195,76.0013,76.1765,378317.0
2021-07-28 14:05:00,82.59,82.6,82.5,82.57,54324.0,76.1765,76.1857,76.0935,76.1581,54324.0
2021-07-28 14:10:00,82.58,82.71,82.56,82.67,115602.0,76.1673,76.2872,76.1488,76.2503,115602.0
2021-07-28 14:15:00,82.67,82.74,82.64,82.73,87567.0,76.2503,76.3149,76.2226,76.3056,87567.0
2021-07-28 14:20:00,82.72,82.77,82.7,82.76,52801.0,76.2964,76.3425,76.278,76.3333,52801.0
2021-07-28 14:25:00,82.75,82.8,82.74,82.79,45308.0,76.3241,76.3702,76.3149,76.361,45308.0
2021-07-28 14:30:00,82.79,82.83,82.76,82.8,44261.0,76.361,76.3979,76.3333,76.3702,44261.0
2021-07-28 14:35:00,82.8,82.85,82.7,82.82,116462.0,76.3702,76.4163,76.278,76.3886,116462.0
2021-07-28 14:40:00,82.81,82.92,82.79,82.92,59244.0,76.3794,76.4809,76.361,76.4809,59244.0
2021-07-28 14:45:00,82.91,82.99,82.9,82.95,62332.0,76.4717,76.5454,76.4624,76.5086,62332.0
2021-07-28 14:50:00,82.96,83.01,82.91,82.93,114352.0,76.5178,76.5639,76.4717,76.4901,114352.0
2021-07-28 14:55:00,82.95,83.01,82.95,82.98,50347.0,76.5086,76.5639,76.5086,76.5362,50347.0
2021-07-28 15:00:00,82.99,83.07,82.97,83.0,159781.0,76.5454,76.6192,76.527,76.5547,159781.0
2021-07-28 15:05:00,83.0,83.03,82.93,82.96,71696.0,76.5547,76.5823,76.4901,76.5178,71696.0
2021-07-28 15:10:00,82.95,83.0,82.92,82.95,45594.0,76.5086,76.5547,76.4809,76.5086,45594.0
2021-07-28 15:15:00,82.96,82.98,82.9,82.91,136146.0,76.5178,76.5362,76.4624,76.4717,136146.0
2021-07-28 15:20:00,82.91,82.94,82.82,82.87,72216.0,76.4717,76.4993,76.3886,76.4348,72216.0
2021-07-28 15:25:00,82.88,82.93,82.87,82.91,40168.0,76.444,76.4901,76.4348,76.4717,40168.0
2021-07-28 15:30:00,82.91,82.96,82.91,82.92,44719.0,76.4717,76.5178,76.4717,76.4809,44719.0
2021-07-28 15:35:00,82.92,82.93,82.8,82.81,57944.0,76.4809,76.4901,76.3702,76.3794,57944.0
2021-07-28 15:40:00,82.8,82.87,82.8,82.87,54227.0,76.3702,76.4348,76.3702,76.4348,54227.0
2021-07-28 15:45:00,82.87,82.88,82.83,82.85,78621.0,76.4348,76.444,76.3979,76.4163,78621.0
2021-07-28 15:50:00,82.85,82.87,82.8,82.84,134029.0,76.4163,76.4348,76.3702,76.4071,134029.0
2021-07-28 15:55:00,82.84,82.86,82.76,82.76,242575.0,76.4071,76.4255,76.3333,76.3333,242575.0
2021-07-29 09:30:00,83.4,83.59,83.33,83.38,264655.0,76.9236,77.0989,76.859,76.9052,264655.0
2021-07-29 09:35:00,83.37,83.4,83.23,83.29,169045.0,76.8959,76.9236,76.7668,76.8221,169045.0
2021-07-29 09:40:00,83.3,83.38,83.15,83.19,228025.0,76.8314,76.9052,76.693,76.7299,228025.0
2021-07-29 09:45:00,83.19,83.46,83.15,83.45,197906.0,76.7299,76.9789,76.693,76.9697,197906.0
2021-07-29 09:50:00,83.45,83.52,83.23,83.25,121225.0,76.9697,77.0343,76.7668,76.7853,121225.0
2021-07-29 09:55:00,83.27,83.5,83.24,83.44,111114.0,76.8037,77.0158,76.776,76.9605,111114.0
2021-07-29 10:00:00,83.42,83.48,83.36,83.47,96733.0,76.9421,76.9974,76.8867,76.9882,96733.0
2021-07-29 10:05:00,83.47,83.51,83.41,83.5,190198.0,76.9882,77.0251,76.9328,77.0158,190198.0
2021-07-29 10:10:00,83.51,83.62,83.5,83.61,86008.0,77.0251,77.1265,77.0158,77.1173,86008.0
2021-07-29 10:15:00,83.62,83.73,83.61,83.71,184224.0,77.1265,77.228,77.1173,77.2095,184224.0
2021-07-29 10:20:00,83.71,83.74,83.65,83.67,76101.0,77.2095,77.2372,77.1542,77.1726,76101.0
2021-07-29 10:25:00,83.67,83.7,83.59,83.66,81936.0,77.1726,77.2003,77.0989,77.1634,81936.0
2021-07-29 10:30:00,83.65,83.68,83.55,83.68,88001.0,77.1542,77.1819,77.062,77.1819,88001.0
2021-07-29 10:35:00,83.69,83.83,83.68,83.74,96199.0,77.1911,77.3202,77.1819,77.2372,96199.0
2021-07-29 10:40:00,83.75,83.77,83.63,83.67,124976.0,77.2464,77.2649,77.1357,77.1726,124976.0
2021-07-29 10:45:00,83.68,83.76,83.64,83.68,66625.0,77.1819,77.2557,77.145,77.1819,66625.0
2021-07-29 10:50:00,83.69,83.69,83.58,83.59,69748.0,77.1911,77.1911,77.0896,77.0989,69748.0
2021-07-29 10:55:00,83.6,83.69,83.55,83.69,78805.0,77.1081,77.1911,77.062,77.1911,78805.0
2021-07-29 11:00:00,83.7,83.77,83.67,83.77,87063.0,77.2003,77.2649,77.1726,77.2649,87063.0
2021-07-29 11:05:00,83.78,83.81,83.72,83.78,64757.0,77.2741,77.3018,77.2188,77.2741,64757.0
2021-07-29 11:10:00,83.77,83.77,83.61,83.66,83236.0,77.2649,77.2649,77.1173,77.1634,83236.0
2021-07-29 11:15:00,83.68,83.74,83.66,83.71,135487.0,77.1819,77.2372,77.1634,77.2095,135487.0
2021-07-29 11:20:00,83.71,83.75,83.7,83.74,81268.0,77.2095,77.2464,77.2003,77.2372,81268.0
2021-07-29 11:25:00,83.73,83.75,83.68,83.69,90486.0,77.228,77.2464,77.1819,77.1911,90486.0
2021-07-29 11:30:00,83.69,83.84,83.69,83.81,53539.0,77.1911,77.3294,77.1911,77.3018,53539.0
2021-07-29 11:35:00,83.81,83.91,83.79,83.89,74680.0,77.3018,77.394,77.2833,77.3756,74680.0
2021-07-29 11:40:00,83.89,83.91,83.85,83.91,168653.0,77.3756,77.394,77.3387,77.394,168653.0
2021-07-29 11:45:00,83.91,83.96,83.85,83.87,111347.0,77.394,77.4401,77.3387,77.3571,111347.0
2021-07-29 11:50:00,83.86,83.92,83.84,83.9,67834.0,77.3479,77.4032,77.3294,77.3848,67834.0
2021-07-29 11:55:00,83.89,83.92,83.87,83.91,52865.0,77.3756,77.4032,77.3571,77.394,52865.0
2021-07-29 12:00:00,83.92,83.95,83.87,83.88,51014.0,77.4032,77.4309,77.3571,77.3663,51014.0
2021-07-29 12:05:00,83.88,83.88,83.83,83.83,52362.0,77.3663,77.3663,77.3202,77.3202,52362.0
2021-07-29 12:10:00,83.83,83.9,83.78,83.88,61345.0,77.3202,77.3848,77.2741,77.3663,61345.0
2021-07-29 12:15:00,83.88,83.97,83.87,83.97,69396.0,77.3663,77.4493,77.3571,77.4493,69396.0
2021-07-29 12:20:00,83.96,83.99,83.94,83.95,52812.0,77.4401,77.4678,77.4217,77.4309,52812.0
2021-07-29 12:25:00,83.95,83.98,83.93,83.94,63378.0,77.4309,77.4586,77.4124,77.4217,63378.0
2021-07-29 12:30:00,83.95,83.99,83.93,83.93,21620.0,77.4309,77.4678,77.4124,77.4124,21620.0
2021-07-29 12:35:00,83.94,83.96,83.88,83.88,34342.0,77.4217,77.4401,77.3663,77.3663,34342.0
2021-07-29 12:40:00,83.88,83.93,83.85,83.85,38836.0,77.3663,77.4124,77.3387,77.3387,38836.0
2021-07-29 12:45:00,83.85,83.86,83.8,83.84,28631.0,77.3387,77.3479,77.2925,77.3294,28631.0
2021-07-29 12:50:00,83.84,83.85,83.79,83.8,31490.0,77.3294,77.3387,77.2833,77.2925,31490.0
2021-07-29 12:55:00,83.8,83.83,83.76,83.83,36579.0,77.2925,77.3202,77.2557,77.3202,36579.0
2021-07-29 13:00:00,83.83,83.84,83.79,83.84,26568.0,77.3202,77.3294,77.2833,77.3294,26568.0
2021-07-29 13:05:00,83.83,83.89,83.82,83.82,30252.0,77.3202,77.3756,77.311,77.311,30252.0
2021-07-29 13:10:00,83.83,83.9,83.82,83.9,25584.0,77.3202,77.3848,77.311,77.3848,25584.0
2021-07-29 13:15:00,83.91,83.92,83.85,83.88,21241.0,77.394,77.4032,77.3387,77.3663,21241.0
2021-07-29 13:20:00,83.87,83.88,83.84,83.88,34132.0,77.3571,77.3663,77.3294,77.3663,34132.0
2021-07-29 13:25:00,83.88,83.94,83.88,83.93,20433.0,77.3663,77.4217,77.3663,77.4124,20433.0
2021-07-29 13:30:00,83.92,83.95,83.87,83.9,84847.0,77.4032,77.4309,77.3571,77.3848,84847.0
2021-07-29 13:35:00,83.9,83.9,83.86,83.89,64582.0,77.3848,77.3848,77.3479,77.3756,64582.0
2021-07-29 13:40:00,83.89,83.94,83.85,83.94,47776.0,77.3756,77.4217,77.3387,77.4217,47776.0
2021-07-29 13:45:00,83.96,83.97,83.91,83.93,22796.0,77.4401,77.4493,77.394,77.4124,22796.0
2021-07-29 13:50:00,83.93,83.96,83.89,83.94,16304.0,77.4124,77.4401,77.3756,77.4217,16304.0
2021-07-29 13:55:00,83.94,83.95,83.91,83.92,28452.0,77.4217,77.4309,77.394,77.4032,28452.0
2021-07-29 14:00:00,83.92,83.94,83.86,83.89,43412.0,77.4032,77.4217,77.3479,77.3756,43412.0
2021-07-29 14:05:00,83.89,83.9,83.84,83.87,43619.0,77.3756,77.3848,77.3294,77.3571,43619.0
2021-07-29 14:10:00,83.88,83.92,83.86,83.9,9889.0,77.3663,77.4032,77.3479,77.3848,9889.0
2021-07-29 14:15:00,83.91,83.91,83.85,83.86,29345.0,77.394,77.394,77.3387,77.3479,29345.0
2021-07-29 14:20:00,83.87,83.87,83.82,83.83,16586.0,77.3571,77.3571,77.311,77.3202,16586.0
2021-07-29 14:25:00,83.82,83.83,83.79,83.83,27201.0,77.311,77.3202,77.2833,77.3202,27201.0
2021-07-29 14:30:00,83.83,83.83,83.76,83.77,28906.0,77.3202,77.3202,77.2557,77.2649,28906.0
2021-07-29 14:35:00,83.77,83.81,83.75,83.75,27351.0,77.2649,77.3018,77.2464,77.2464,27351.0
2021-07-29 14:40:00,83.75,83.79,83.75,83.75,42005.0,77.2464,77.2833,77.2464,77.2464,42005.0
2021-07-29 14:45:00,83.75,83.75,83.68,83.74,50203.0,77.2464,77.2464,77.1819,77.2372,50203.0
2021-07-29 14:50:00,83.74,83.74,83.66,83.66,34100.0,77.2372,77.2372,77.1634,77.1634,34100.0
2021-07-29 14:55:00,83.67,83.72,83.67,83.71,33358.0,77.1726,77.2188,77.1726,77.2095,33358.0
2021-07-29 15:00:00,83.72,83.72,83.67,83.69,43999.0,77.2188,77.2188,77.1726,77.1911,43999.0
2021-07-29 15:05:00,83.7,83.72,83.67,83.69,42310.0,77.2003,77.2188,77.1726,77.1911,42310.0
2021-07-29 15:10:00,83.7,83.71,83.66,83.67,23640.0,77.2003,77.2095,77.1634,77.1726,23640.0
2021-07-29 15:15:00,83.67,83.71,83.67,83.69,55466.0,77.1726,77.2095,77.1726,77.1911,55466.0
2021-07-29 15:20:00,83.68,83.71,83.66,83.7,23037.0,77.1819,77.2095,77.1634,77.2003,23037.0
2021-07-29 15:25:00,83.69,83.73,83.68,83.72,23351.0,77.1911,77.228,77.1819,77.2188,23351.0
2021-07-29 15:30:00,83.72,83.74,83.68,83.68,67169.0,77.2188,77.2372,77.1819,77.1819,67169.0
2021-07-29 15:35:00,83.68,83.71,83.67,83.68,72821.0,77.1819,77.2095,77.1726,77.1819,72821.0
2021-07-29 15:40:00,83.68,83.69,83.62,83.68,95082.0,77.1819,77.1911,77.1265,77.1819,95082.0
2021-07-29 15:45:00,83.67,83.69,83.62,83.64,109157.0,77.1726,77.1911,77.1265,77.145,109157.0
2021-07-29 15:50:00,83.64,83.75,83.61,83.74,136041.0,77.145,77.2464,77.1173,77.2372,136041.0
2021-07-29 15:55:00,83.74,83.75,83.66,83.66,268248.0,77.2372,77.2464,77.1634,77.1634,268248.0
2021-07-30 09:30:00,83.6,84.18,83.52,84.14,228547.0,77.1081,77.643,77.0343,77.6061,228547.0
2021-07-30 09:35:00,84.15,84.35,84.12,84.34,166266.0,77.6154,77.7998,77.5877,77.7906,166266.0
2021-07-30 09:40:00,84.33,84.5,84.31,84.39,202739.0,77.7814,77.9382,77.7629,77.8367,202739.0
2021-07-30 09:45:00,84.38,84.5,84.37,84.46,134509.0,77.8275,77.9382,77.8183,77.9013,134509.0
2021-07-30 09:50:00,84.47,84.51,84.35,84.45,222785.0,77.9105,77.9474,77.7998,77.8921,222785.0
2021-07-30 09:55:00,84.45,84.54,84.26,84.27,158038.0,77.8921,77.9751,77.7168,77.726,158038.0
2021-07-30 10:00:00,84.24,84.27,84.19,84.26,77101.0,77.6984,77.726,77.6523,77.7168,77101.0
2021-07-30 10:05:00,84.26,84.39,84.24,84.38,75987.0,77.7168,77.8367,77.6984,77.8275,75987.0
2021-07-30 10:10:00,84.37,84.43,84.28,84.38,59558.0,77.8183,77.8736,77.7353,77.8275,59558.0
2021-07-30 10:15:00,84.38,84.39,84.08,84.08,87041.0,77.8275,77.8367,77.5508,77.5508,87041.0
2021-07-30 10:20:00,84.09,84.17,84.0,84.05,113651.0,77.56,77.6338,77.477,77.5231,113651.0
2021-07-30 10:25:00,84.05,84.06,83.85,83.85,89792.0,77.5231,77.5324,77.3387,77.3387,89792.0
2021-07-30 10:30:00,83.86,83.93,83.82,83.91,46221.0,77.3479,77.4124,77.311,77.394,46221.0
2021-07-30 10:35:00,83.89,83.98,83.88,83.95,66428.0,77.3756,77.4586,77.3663,77.4309,66428.0
2021-07-30 10:40:00,83.94,84.07,83.83,83.83,105866.0,77.4217,77.5416,77.3202,77.3202,105866.0
2021-07-30 10:45:00,83.83,83.9,83.8,83.83,85347.0,77.3202,77.3848,77.2925,77.3202,85347.0
2021-07-30 10:50:00,83.82,83.96,83.82,83.91,65042.0,77.311,77.4401,77.311,77.394,65042.0
2021-07-30 10:55:00,83.91,83.91,83.77,83.8,84280.0,77.394,77.394,77.2649,77.2925,84280.0
2021-07-30 11:00:00,83.79,83.79,83.68,83.71,161395.0,77.2833,77.2833,77.1819,77.2095,161395.0
2021-07-30 11:05:00,83.71,83.84,83.65,83.84,71187.0,77.2095,77.3294,77.1542,77.3294,71187.0
2021-07-30 11:10:00,83.83,83.87,83.78,83.84,25918.0,77.3202,77.3571,77.2741,77.3294,25918.0
2021-07-30 11:15:00,83.84,83.87,83.81,83.84,42552.0,77.3294,77.3571,77.3018,77.3294,42552.0
2021-07-30 11:20:00,83.84,83.88,83.77,83.84,42521.0,77.3294,77.3663,77.2649,77.3294,42521.0
2021-07-30 11:25:00,83.84,83.85,83.72,83.74,44410.0,77.3294,77.3387,77.2188,77.2372,44410.0
2021-07-30 11:30:00,83.74,83.83,83.65,83.65,38036.0,77.2372,77.3202,77.1542,77.1542,38036.0
2021-07-30 11:35:00,83.66,83.73,83.64,83.73,29259.0,77.1634,77.228,77.145,77.228,29259.0
2021-07-30 11:40:00,83.72,83.8,83.72,83.75,24874.0,77.2188,77.2925,77.2188,77.2464,24874.0
2021-07-30 11:45:00,83.75,83.8,83.73,83.74,39408.0,77.2464,77.2925,77.228,77.2372,39408.0
2021-07-30 11:50:00,83.74,83.75,83.67,83.69,17143.0,77.2372,77.2464,77.1726,77.1911,17143.0
2021-07-30 11:55:00,83.68,83.79,83.68,83.78,22153.0,77.1819,77.2833,77.1819,77.2741,22153.0
2021-07-30 12:00:00,83.75,83.78,83.68,83.72,40650.0,77.2464,77.2741,77.1819,77.2188,40650.0
2021-07-30 12:05:00,83.7,83.79,83.69,83.79,20923.0,77.2003,77.2833,77.1911,77.2833,20923.0
2021-07-30 12:10:00,83.79,83.85,83.79,83.84,28461.0,77.2833,77.3387,77.2833,77.3294,28461.0
2021-07-30 12:15:00,83.82,83.88,83.81,83.87,56368.0,77.311,77.3663,77.3018,77.3571,56368.0
2021-07-30 12:20:00,83.88,83.89,83.84,83.86,14712.0,77.3663,77.3756,77.3294,77.3479,14712.0
2021-07-30 12:25:00,83.86,83.87,83.85,83.86,14240.0,77.3479,77.3571,77.3387,77.3479,14240.0
2021-07-30 12:30:00,83.86,83.96,83.85,83.96,18155.0,77.3479,77.4401,77.3387,77.4401,18155.0
2021-07-30 12:35:00,83.96,83.99,83.95,83.95,10255.0,77.4401,77.4678,77.4309,77.4309,10255.0
2021-07-30 12:40:00,83.95,84.01,83.9,83.91,16402.0,77.4309,77.4862,77.3848,77.394,16402.0
2021-07-30 12:45:00,83.91,83.96,83.91,83.92,15432.0,77.394,77.4401,77.394,77.4032,15432.0
2021-07-30 12:50:00,83.92,83.96,83.91,83.91,12497.0,77.4032,77.4401,77.394,77.394,12497.0
2021-07-30 12:55:00,83.9,83.94,83.84,83.86,14815.0,77.3848,77.4217,77.3294,77.3479,14815.0
2021-07-30 13:00:00,83.86,83.88,83.84,83.87,36933.0,77.3479,77.3663,77.3294,77.3571,36933.0
2021-07-30 13:05:00,83.87,83.92,83.85,83.92,17249.0,77.3571,77.4032,77.3387,77.4032,17249.0
2021-07-30 13:10:00,83.92,83.94,83.89,83.91,48068.0,77.4032,77.4217,77.3756,77.394,48068.0
2021-07-30 13:15:00,83.9,83.93,83.87,83.87,25871.0,77.3848,77.4124,77.3571,77.3571,25871.0
2021-07-30 13:20:00,83.88,83.88,83.78,83.81,37640.0,77.3663,77.3663,77.2741,77.3018,37640.0
2021-07-30 13:25:00,83.81,83.88,83.79,83.87,92971.0,77.3018,77.3663,77.2833,77.3571,92971.0
2021-07-30 13:30:00,83.89,83.89,83.84,83.88,14921.0,77.3756,77.3756,77.3294,77.3663,14921.0
2021-07-30 13:35:00,83.88,83.93,83.87,83.92,10486.0,77.3663,77.4124,77.3571,77.4032,10486.0
2021-07-30 13:40:00,83.93,83.96,83.93,83.95,27393.0,77.4124,77.4401,77.4124,77.4309,27393.0
2021-07-30 13:45:00,83.95,83.98,83.92,83.96,16713.0,77.4309,77.4586,77.4032,77.4401,16713.0
2021-07-30 13:50:00,83.95,83.96,83.92,83.93,12913.0,77.4309,77.4401,77.4032,77.4124,12913.0
2021-07-30 13:55:00,83.93,83.97,83.91,83.97,14922.0,77.4124,77.4493,77.394,77.4493,14922.0
2021-07-30 14:00:00,83.98,83.98,83.87,83.9,26372.0,77.4586,77.4586,77.3571,77.3848,26372.0
2021-07-30 14:05:00,83.91,83.92,83.86,83.92,18356.0,77.394,77.4032,77.3479,77.4032,18356.0
2021-07-30 14:10:00,83.92,83.96,83.9,83.95,23437.0,77.4032,77.4401,77.3848,77.4309,23437.0
2021-07-30 14:15:00,83.95,83.98,83.93,83.96,80239.0,77.4309,77.4586,77.4124,77.4401,80239.0
2021-07-30 14:20:00,83.95,83.97,83.89,83.9,21530.0,77.4309,77.4493,77.3756,77.3848,21530.0
2021-07-30 14:25:00,83.9,83.9,83.79,83.8,25325.0,77.3848,77.3848,77.2833,77.2925,25325.0
2021-07-30 14:30:00,83.79,83.83,83.73,83.78,30205.0,77.2833,77.3202,77.228,77.2741,30205.0
2021-07-30 14:35:00,83.78,83.82,83.77,83.79,55186.0,77.2741,77.311,77.2649,77.2833,55186.0
2021-07-30 14:40:00,83.79,83.88,83.79,83.84,29413.0,77.2833,77.3663,77.2833,77.3294,29413.0
2021-07-30 14:45:00,83.86,83.93,83.85,83.89,53950.0,77.3479,77.4124,77.3387,77.3756,53950.0
2021-07-30 14:50:00,83.91,83.98,83.9,83.98,41814.0,77.394,77.4586,77.3848,77.4586,41814.0
2021-07-30 14:55:00,83.97,83.99,83.9,83.94,93535.0,77.4493,77.4678,77.3848,77.4217,93535.0
2021-07-30 15:00:00,83.94,83.97,83.93,83.95,74335.0,77.4217,77.4493,77.4124,77.4309,74335.0
2021-07-30 15:05:00,83.94,83.97,83.91,83.97,73367.0,77.4217,77.4493,77.394,77.4493,73367.0
2021-07-30 15:10:00,83.98,84.01,83.97,84.01,30979.0,77.4586,77.4862,77.4493,77.4862,30979.0
2021-07-30 15:15:00,84.01,84.03,83.96,83.97,103016.0,77.4862,77.5047,77.4401,77.4493,103016.0
2021-07-30 15:20:00,83.95,83.98,83.86,83.87,63162.0,77.4309,77.4586,77.3479,77.3571,63162.0
2021-07-30 15:25:00,83.87,83.99,83.87,83.96,47807.0,77.3571,77.4678,77.3571,77.4401,47807.0
2021-07-30 15:30:00,83.96,84.0,83.95,83.98,98094.0,77.4401,77.477,77.4309,77.4586,98094.0
2021-07-30 15:35:00,83.99,84.0,83.91,83.93,142728.0,77.4678,77.477,77.394,77.4124,142728.0
2021-07-30 15:40:00,83.94,83.96,83.89,83.89,116527.0,77.4217,77.4401,77.3756,77.3756,116527.0
2021-07-30 15:45:00,83.89,83.93,83.89,83.92,83362.0,77.3756,77.4124,77.3756,77.4032,83362.0
2021-07-30 15:50:00,83.92,83.98,83.87,83.91,163245.0,77.4032,77.4586,77.3571,77.394,163245.0
2021-07-30 15:55:00,83.91,84.04,83.89,83.99,410626.0,77.394,77.5139,77.3756,77.4678,410626.0
2021-08-02 09:30:00,84.42,84.69,84.29,84.66,242622.0,77.8644,78.1134,77.7445,78.0858,242622.0
2021-08-02 09:35:00,84.66,84.77,84.59,84.69,168202.0,78.0858,78.1872,78.0212,78.1134,168202.0
2021-08-02 09:40:00,84.69,84.81,84.61,84.65,256945.0,78.1134,78.2241,78.0396,78.0765,256945.0
2021-08-02 09:45:00,84.66,84.87,84.65,84.86,212055.0,78.0858,78.2795,78.0765,78.2702,212055.0
2021-08-02 09:50:00,84.87,84.91,84.45,84.46,297172.0,78.2795,78.3163,77.8921,77.9013,297172.0
2021-08-02 09:55:00,84.45,84.51,84.39,84.46,61806.0,77.8921,77.9474,77.8367,77.9013,61806.0
2021-08-02 10:00:00,84.46,84.63,84.4,84.54,121558.0,77.9013,78.0581,77.846,77.9751,121558.0
2021-08-02 10:05:00,84.54,84.56,84.42,84.45,102298.0,77.9751,77.9935,77.8644,77.8921,102298.0
2021-08-02 10:10:00,84.47,84.49,84.21,84.29,210710.0,77.9105,77.929,77.6707,77.7445,210710.0
2021-08-02 10:15:00,84.3,84.35,84.26,84.28,97449.0,77.7537,77.7998,77.7168,77.7353,97449.0
2021-08-02 10:20:00,84.28,84.31,84.22,84.29,74985.0,77.7353,77.7629,77.6799,77.7445,74985.0
2021-08-02 10:25:00,84.3,84.41,84.2,84.21,124715.0,77.7537,77.8552,77.6615,77.6707,124715.0
2021-08-02 10:30:00,84.21,84.32,84.2,84.26,59942.0,77.6707,77.7722,77.6615,77.7168,59942.0
2021-08-02 10:35:00,84.26,84.31,84.16,84.18,49970.0,77.7168,77.7629,77.6246,77.643,49970.0
2021-08-02 10:40:00,84.16,84.17,84.05,84.05,128931.0,77.6246,77.6338,77.5231,77.5231,128931.0
2021-08-02 10:45:00,84.06,84.09,84.02,84.04,42087.0,77.5324,77.56,77.4955,77.5139,42087.0
2021-08-02 10:50:00,84.04,84.13,83.99,84.04,85750.0,77.5139,77.5969,77.4678,77.5139,85750.0
2021-08-02 10:55:00,84.04,84.04,83.87,83.88,50496.0,77.5139,77.5139,77.3571,77.3663,50496.0
2021-08-02 11:00:00,83.88,83.89,83.75,83.79,78538.0,77.3663,77.3756,77.2464,77.2833,78538.0
2021-08-02 11:05:00,83.79,83.83,83.74,83.77,73137.0,77.2833,77.3202,77.2372,77.2649,73137.0
2021-08-02 11:10:00,83.76,83.83,83.74,83.78,63218.0,77.2557,77.3202,77.2372,77.2741,63218.0
2021-08-02 11:15:00,83.77,83.83,83.69,83.75,168414.0,77.2649,77.3202,77.1911,77.2464,168414.0
2021-08-02 11:20:00,83.75,83.77,83.71,83.75,52040.0,77.2464,77.2649,77.2095,77.2464,52040.0
2021-08-02 11:25:00,83.76,83.86,83.74,83.77,99075.0,77.2557,77.3479,77.2372,77.2649,99075.0
2021-08-02 11:30:00,83.78,83.78,83.67,83.71,86479.0,77.2741,77.2741,77.1726,77.2095,86479.0
2021-08-02 11:35:00,83.71,83.73,83.6,83.63,166240.0,77.2095,77.228,77.1081,77.1357,166240.0
2021-08-02 11:40:00,83.63,83.63,83.54,83.54,63746.0,77.1357,77.1357,77.0527,77.0527,63746.0
2021-08-02 11:45:00,83.53,83.61,83.53,83.54,62586.0,77.0435,77.1173,77.0435,77.0527,62586.0
2021-08-02 11:50:00,83.55,83.55,83.43,83.45,46256.0,77.062,77.062,76.9513,76.9697,46256.0
2021-08-02 11:55:00,83.45,83.48,83.31,83.32,158426.0,76.9697,76.9974,76.8406,76.8498,158426.0
2021-08-02 12:00:00,83.32,83.34,83.25,83.3,52260.0,76.8498,76.8683,76.7853,76.8314,52260.0
2021-08-02 12:05:00,83.3,83.38,83.27,83.34,119712.0,76.8314,76.9052,76.8037,76.8683,119712.0
2021-08-02 12:10:00,83.33,83.37,83.27,83.28,109225.0,76.859,76.8959,76.8037,76.8129,109225.0
2021-08-02 12:15:00,83.27,83.34,83.26,83.31,96509.0,76.8037,76.8683,76.7945,76.8406,96509.0
2021-08-02 12:20:00,83.3,83.3,83.24,83.24,77591.0,76.8314,76.8314,76.776,76.776,77591.0
2021-08-02 12:25:00,83.24,83.34,83.23,83.34,54170.0,76.776,76.8683,76.7668,76.8683,54170.0
2021-08-02 12:30:00,83.33,83.52,83.33,83.51,30506.0,76.859,77.0343,76.859,77.0251,30506.0
2021-08-02 12:35:00,83.51,83.54,83.5,83.53,47555.0,77.0251,77.0527,77.0158,77.0435,47555.0
2021-08-02 12:40:00,83.52,83.52,83.47,83.49,28328.0,77.0343,77.0343,76.9882,77.0066,28328.0
2021-08-02 12:45:00,83.48,83.48,83.41,83.44,62164.0,76.9974,76.9974,76.9328,76.9605,62164.0
2021-08-02 12:50:00,83.44,83.44,83.39,83.42,43454.0,76.9605,76.9605,76.9144,76.9421,43454.0
2021-08-02 12:55:00,83.42,83.47,83.39,83.46,38551.0,76.9421,76.9882,76.9144,76.9789,38551.0
2021-08-02 13:00:00,83.47,83.49,83.38,83.41,66713.0,76.9882,77.0066,76.9052,76.9328,66713.0
2021-08-02 13:05:00,83.41,83.45,83.39,83.44,32429.0,76.9328,76.9697,76.9144,76.9605,32429.0
2021-08-02 13:10:00,83.44,83.48,83.4,83.44,36561.0,76.9605,76.9974,76.9236,76.9605,36561.0
2021-08-02 13:15:00,83.43,83.44,83.35,83.42,53836.0,76.9513,76.9605,76.8775,76.9421,53836.0
2021-08-02 13:20:00,83.41,83.44,83.4,83.44,124416.0,76.9328,76.9605,76.9236,76.9605,124416.0
2021-08-02 13:25:00,83.42,83.42,83.33,83.36,61585.0,76.9421,76.9421,76.859,76.8867,61585.0
2021-08-02 13:30:00,83.36,83.37,83.26,83.33,200737.0,76.8867,76.8959,76.7945,76.859,200737.0
2021-08-02 13:35:00,83.33,83.36,83.29,83.31,46986.0,76.859,76.8867,76.8221,76.8406,46986.0
2021-08-02 13:40:00,83.31,83.33,83.29,83.29,26480.0,76.8406,76.859,76.8221,76.8221,26480.0
2021-08-02 13:45:00,83.28,83.3,83.24,83.24,33599.0,76.8129,76.8314,76.776,76.776,33599.0
2021-08-02 13:50:00,83.23,83.23,83.16,83.22,39380.0,76.7668,76.7668,76.7022,76.7576,39380.0
2021-08-02 13:55:00,83.23,83.3,83.22,83.25,77008.0,76.7668,76.8314,76.7576,76.7853,77008.0
2021-08-02 14:00:00,83.24,83.29,83.18,83.21,80778.0,76.776,76.8221,76.7207,76.7484,80778.0
2021-08-02 14:05:00,83.22,83.36,83.22,83.33,46167.0,76.7576,76.8867,76.7576,76.859,46167.0
2021-08-02 14:10:00,83.33,83.43,83.33,83.42,31430.0,76.859,76.9513,76.859,76.9421,31430.0
2021-08-02 14:15:00,83.41,83.42,83.37,83.39,37762.0,76.9328,76.9421,76.8959,76.9144,37762.0
2021-08-02 14:20:00,83.39,83.39,83.31,83.34,53973.0,76.9144,76.9144,76.8406,76.8683,53973.0
2021-08-02 14:25:00,83.34,83.41,83.32,83.38,41998.0,76.8683,76.9328,76.8498,76.9052,41998.0
2021-08-02 14:30:00,83.38,83.39,83.32,83.34,53435.0,76.9052,76.9144,76.8498,76.8683,53435.0
2021-08-02 14:35:00,83.34,83.4,83.34,83.4,35576.0,76.8683,76.9236,76.8683,76.9236,35576.0
2021-08-02 14:40:00,83.4,83.41,83.36,83.4,37505.0,76.9236,76.9328,76.8867,76.9236,37505.0
2021-08-02 14:45:00,83.39,83.42,83.36,83.41,47414.0,76.9144,76.9421,76.8867,76.9328,47414.0
2021-08-02 14:50:00,83.41,83.49,83.4,83.46,52625.0,76.9328,77.0066,76.9236,76.9789,52625.0
2021-08-02 14:55:00,83.47,83.48,83.43,83.46,85086.0,76.9882,76.9974,76.9513,76.9789,85086.0
2021-08-02 15:00:00,83.44,83.45,83.39,83.43,87107.0,76.9605,76.9697,76.9144,76.9513,87107.0
2021-08-02 15:05:00,83.44,83.46,83.38,83.38,84565.0,76.9605,76.9789,76.9052,76.9052,84565.0
2021-08-02 15:10:00,83.38,83.4,83.33,83.34,76996.0,76.9052,76.9236,76.859,76.8683,76996.0
2021-08-02 15:15:00,83.34,83.38,83.34,83.35,57658.0,76.8683,76.9052,76.8683,76.8775,57658.0
2021-08-02 15:20:00,83.35,83.35,83.29,83.3,146176.0,76.8775,76.8775,76.8221,76.8314,146176.0
2021-08-02 15:25:00,83.3,83.4,83.24,83.27,462795.0,76.8314,76.9236,76.776,76.8037,462795.0
2021-08-02 15:30:00,83.25,83.28,83.2,83.25,127398.0,76.7853,76.8129,76.7391,76.7853,127398.0
2021-08-02 15:35:00,83.25,83.27,83.21,83.21,160743.0,76.7853,76.8037,76.7484,76.7484,160743.0
2021-08-02 15:40:00,83.21,83.24,83.17,83.17,94571.0,76.7484,76.776,76.7115,76.7115,94571.0
2021-08-02 15:45:00,83.17,83.18,83.1,83.1,155520.0,76.7115,76.7207,76.6469,76.6469,155520.0
2021-08-02 15:50:00,83.11,83.18,83.05,83.07,274113.0,76.6561,76.7207,76.6008,76.6192,274113.0
2021-08-02 15:55:00,83.07,83.07,83.0,83.03,367651.0,76.6192,76.6192,76.5547,76.5823,367651.0
2021-08-03 09:30:00,83.1,83.31,83.04,83.12,270247.0,76.6469,76.8406,76.5916,76.6653,270247.0
2021-08-03 09:35:00,83.13,83.17,82.71,82.71,172910.0,76.6746,76.7115,76.2872,76.2872,172910.0
2021-08-03 09:40:00,82.71,82.84,82.57,82.66,158530.0,76.2872,76.4071,76.1581,76.2411,158530.0
2021-08-03 09:45:00,82.64,82.69,82.41,82.42,204812.0,76.2226,76.2687,76.0105,76.0197,204812.0
2021-08-03 09:50:00,82.4,82.68,82.37,82.66,178406.0,76.0013,76.2595,75.9736,76.2411,178406.0
2021-08-03 09:55:00,82.65,82.75,82.58,82.7,121075.0,76.2318,76.3241,76.1673,76.278,121075.0
2021-08-03 10:00:00,82.7,82.93,82.67,82.87,217170.0,76.278,76.4901,76.2503,76.4348,217170.0
2021-08-03 10:05:00,82.86,82.95,82.79,82.92,101572.0,76.4255,76.5086,76.361,76.4809,101572.0
2021-08-03 10:10:00,82.93,83.06,82.86,83.02,67174.0,76.4901,76.61,76.4255,76.5731,67174.0
2021-08-03 10:15:00,83.02,83.31,83.02,83.28,102402.0,76.5731,76.8406,76.5731,76.8129,102402.0
2021-08-03 10:20:00,83.27,83.31,83.13,83.3,110043.0,76.8037,76.8406,76.6746,76.8314,110043.0
2021-08-03 10:25:00,83.3,83.37,83.25,83.31,67954.0,76.8314,76.8959,76.7853,76.8406,67954.0
2021-08-03 10:30:00,83.3,83.38,83.22,83.27,145964.0,76.8314,76.9052,76.7576,76.8037,145964.0
2021-08-03 10:35:00,83.29,83.4,83.27,83.4,79777.0,76.8221,76.9236,76.8037,76.9236,79777.0
2021-08-03 10:40:00,83.39,83.46,83.37,83.45,89900.0,76.9144,76.9789,76.8959,76.9697,89900.0
2021-08-03 10:45:00,83.46,83.52,83.42,83.48,90642.0,76.9789,77.0343,76.9421,76.9974,90642.0
2021-08-03 10:50:00,83.48,83.51,83.41,83.41,115735.0,76.9974,77.0251,76.9328,76.9328,115735.0
2021-08-03 10:55:00,83.42,83.48,83.32,83.34,83577.0,76.9421,76.9974,76.8498,76.8683,83577.0
2021-08-03 11:00:00,83.33,83.45,83.32,83.37,122781.0,76.859,76.9697,76.8498,76.8959,122781.0
2021-08-03 11:05:00,83.39,83.51,83.31,83.48,58796.0,76.9144,77.0251,76.8406,76.9974,58796.0
2021-08-03 11:10:00,83.48,83.53,83.36,83.53,97392.0,76.9974,77.0435,76.8867,77.0435,97392.0
2021-08-03 11:15:00,83.53,83.54,83.45,83.49,68093.0,77.0435,77.0527,76.9697,77.0066,68093.0
2021-08-03 11:20:00,83.49,83.58,83.46,83.57,55818.0,77.0066,77.0896,76.9789,77.0804,55818.0
2021-08-03 11:25:00,83.56,83.67,83.54,83.62,94553.0,77.0712,77.1726,77.0527,77.1265,94553.0
2021-08-03 11:30:00,83.61,83.65,83.56,83.56,174654.0,77.1173,77.1542,77.0712,77.0712,174654.0
2021-08-03 11:35:00,83.56,83.6,83.54,83.59,130854.0,77.0712,77.1081,77.0527,77.0989,130854.0
2021-08-03 11:40:00,83.59,83.78,83.58,83.75,297221.0,77.0989,77.2741,77.0896,77.2464,297221.0
2021-08-03 11:45:00,83.73,83.73,83.58,83.6,129746.0,77.228,77.228,77.0896,77.1081,129746.0
2021-08-03 11:50:00,83.59,83.63,83.56,83.6,53410.0,77.0989,77.1357,77.0712,77.1081,53410.0
2021-08-03 11:55:00,83.6,83.63,83.49,83.52,42793.0,77.1081,77.1357,77.0066,77.0343,42793.0
2021-08-03 12:00:00,83.52,83.54,83.47,83.52,36549.0,77.0343,77.0527,76.9882,77.0343,36549.0
2021-08-03 12:05:00,83.52,83.52,83.43,83.44,36063.0,77.0343,77.0343,76.9513,76.9605,36063.0
2021-08-03 12:10:00,83.44,83.45,83.37,83.39,50910.0,76.9605,76.9697,76.8959,76.9144,50910.0
2021-08-03 12:15:00,83.38,83.41,83.35,83.36,60454.0,76.9052,76.9328,76.8775,76.8867,60454.0
2021-08-03 12:20:00,83.36,83.41,83.35,83.39,35014.0,76.8867,76.9328,76.8775,76.9144,35014.0
2021-08-03 12:25:00,83.38,83.48,83.38,83.47,71427.0,76.9052,76.9974,76.9052,76.9882,71427.0
2021-08-03 12:30:00,83.47,83.48,83.41,83.48,31007.0,76.9882,76.9974,76.9328,76.9974,31007.0
2021-08-03 12:35:00,83.48,83.54,83.45,83.53,25866.0,76.9974,77.0527,76.9697,77.0435,25866.0
2021-08-03 12:40:00,83.53,83.56,83.48,83.55,14442.0,77.0435,77.0712,76.9974,77.062,14442.0
2021-08-03 12:45:00,83.56,83.57,83.53,83.53,26049.0,77.0712,77.0804,77.0435,77.0435,26049.0
2021-08-03 12:50:00,83.53,83.55,83.48,83.48,15413.0,77.0435,77.062,76.9974,76.9974,15413.0
2021-08-03 12:55:00,83.48,83.52,83.47,83.49,20261.0,76.9974,77.0343,76.9882,77.0066,20261.0
2021-08-03 13:00:00,83.5,83.58,83.49,83.57,44001.0,77.0158,77.0896,77.0066,77.0804,44001.0
2021-08-03 13:05:00,83.58,83.6,83.55,83.57,35515.0,77.0896,77.1081,77.062,77.0804,35515.0
2021-08-03 13:10:00,83.58,83.6,83.54,83.59,20973.0,77.0896,77.1081,77.0527,77.0989,20973.0
2021-08-03 13:15:00,83.6,83.61,83.57,83.6,27136.0,77.1081,77.1173,77.0804,77.1081,27136.0
2021-08-03 13:20:00,83.6,83.62,83.58,83.58,25333.0,77.1081,77.1265,77.0896,77.0896,25333.0
2021-08-03 13:25:00,83.59,83.63,83.57,83.61,16174.0,77.0989,77.1357,77.0804,77.1173,16174.0
2021-08-03 13:30:00,83.61,83.63,83.58,83.61,22066.0,77.1173,77.1357,77.0896,77.1173,22066.0
2021-08-03 13:35:00,83.62,83.65,83.61,83.63,27100.0,77.1265,77.1542,77.1173,77.1357,27100.0
2021-08-03 13:40:00,83.62,83.66,83.61,83.62,24902.0,77.1265,77.1634,77.1173,77.1265,24902.0
2021-08-03 13:45:00,83.62,83.65,83.6,83.6,24780.0,77.1265,77.1542,77.1081,77.1081,24780.0
2021-08-03 13:50:00,83.6,83.62,83.57,83.59,30352.0,77.1081,77.1265,77.0804,77.0989,30352.0
2021-08-03 13:55:00,83.59,83.6,83.55,83.6,27582.0,77.0989,77.1081,77.062,77.1081,27582.0
2021-08-03 14:00:00,83.6,83.64,83.58,83.61,33415.0,77.1081,77.145,77.0896,77.1173,33415.0
2021-08-03 14:05:00,83.61,83.65,83.61,83.63,41254.0,77.1173,77.1542,77.1173,77.1357,41254.0
2021-08-03 14:10:00,83.63,83.69,83.62,83.64,82844.0,77.1357,77.1911,77.1265,77.145,82844.0
2021-08-03 14:15:00,83.64,83.67,83.63,83.65,25931.0,77.145,77.1726,77.1357,77.1542,25931.0
2021-08-03 14:20:00,83.65,83.68,83.58,83.59,37003.0,77.1542,77.1819,77.0896,77.0989,37003.0
2021-08-03 14:25:00,83.6,83.62,83.57,83.58,60354.0,77.1081,77.1265,77.0804,77.0896,60354.0
2021-08-03 14:30:00,83.58,83.64,83.57,83.62,32360.0,77.0896,77.145,77.0804,77.1265,32360.0
2021-08-03 14:35:00,83.62,83.71,83.6,83.7,36957.0,77.1265,77.2095,77.1081,77.2003,36957.0
2021-08-03 14:40:00,83.7,83.75,83.7,83.72,43127.0,77.2003,77.2464,77.2003,77.2188,43127.0
2021-08-03 14:45:00,83.72,83.72,83.64,83.66,20488.0,77.2188,77.2188,77.145,77.1634,20488.0
2021-08-03 14:50:00,83.66,83.67,83.63,83.65,19098.0,77.1634,77.1726,77.1357,77.1542,19098.0
2021-08-03 14:55:00,83.65,83.68,83.64,83.66,14626.0,77.1542,77.1819,77.145,77.1634,14626.0
2021-08-03 15:00:00,83.67,83.75,83.67,83.74,37678.0,77.1726,77.2464,77.1726,77.2372,37678.0
2021-08-03 15:05:00,83.74,83.8,83.74,83.78,26192.0,77.2372,77.2925,77.2372,77.2741,26192.0
2021-08-03 15:10:00,83.78,83.78,83.69,83.71,58534.0,77.2741,77.2741,77.1911,77.2095,58534.0
2021-08-03 15:15:00,83.71,83.74,83.7,83.71,31980.0,77.2095,77.2372,77.2003,77.2095,31980.0
2021-08-03 15:20:00,83.71,83.75,83.69,83.74,46531.0,77.2095,77.2464,77.1911,77.2372,46531.0
2021-08-03 15:25:00,83.75,83.78,83.73,83.77,55207.0,77.2464,77.2741,77.228,77.2649,55207.0
2021-08-03 15:30:00,83.78,83.81,83.73,83.73,119233.0,77.2741,77.3018,77.228,77.228,119233.0
2021-08-03 15:35:00,83.74,83.76,83.72,83.72,53818.0,77.2372,77.2557,77.2188,77.2188,53818.0
2021-08-03 15:40:00,83.73,83.75,83.67,83.67,53175.0,77.228,77.2464,77.1726,77.1726,53175.0
2021-08-03 15:45:00,83.67,83.76,83.66,83.73,91339.0,77.1726,77.2557,77.1634,77.228,91339.0
2021-08-03 15:50:00,83.74,83.78,83.71,83.76,169445.0,77.2372,77.2741,77.2095,77.2557,169445.0
2021-08-03 15:55:00,83.75,83.87,83.72,83.86,260910.0,77.2464,77.3571,77.2188,77.3479,260910.0
2021-08-04 09:30:00,83.51,83.76,83.39,83.7,179980.0,77.0251,77.2557,76.9144,77.2003,179980.0
2021-08-04 09:35:00,83.7,83.79,83.5,83.72,182319.0,77.2003,77.2833,77.0158,77.2188,182319.0
2021-08-04 09:40:00,83.7,83.77,83.63,83.64,145062.0,77.2003,77.2649,77.1357,77.145,145062.0
2021-08-04 09:45:00,83.64,83.72,83.48,83.65,223876.0,77.145,77.2188,76.9974,77.1542,223876.0
2021-08-04 09:50:00,83.66,83.72,83.51,83.53,183158.0,77.1634,77.2188,77.0251,77.0435,183158.0
2021-08-04 09:55:00,83.54,83.57,83.44,83.55,71960.0,77.0527,77.0804,76.9605,77.062,71960.0
2021-08-04 10:00:00,83.56,83.83,83.54,83.81,68239.0,77.0712,77.3202,77.0527,77.3018,68239.0
2021-08-04 10:05:00,83.81,83.88,83.8,83.85,88352.0,77.3018,77.3663,77.2925,77.3387,88352.0
2021-08-04 10:10:00,83.84,83.89,83.79,83.83,91541.0,77.3294,77.3756,77.2833,77.3202,91541.0
2021-08-04 10:15:00,83.83,83.91,83.79,83.88,79492.0,77.3202,77.394,77.2833,77.3663,79492.0
2021-08-04 10:20:00,83.87,83.96,83.84,83.86,85707.0,77.3571,77.4401,77.3294,77.3479,85707.0
2021-08-04 10:25:00,83.86,83.93,83.83,83.86,81908.0,77.3479,77.4124,77.3202,77.3479,81908.0
2021-08-04 10:30:00,83.86,83.86,83.53,83.54,75426.0,77.3479,77.3479,77.0435,77.0527,75426.0
2021-08-04 10:35:00,83.55,83.75,83.54,83.74,88952.0,77.062,77.2464,77.0527,77.2372,88952.0
2021-08-04 10:40:00,83.74,83.8,83.71,83.75,64856.0,77.2372,77.2925,77.2095,77.2464,64856.0
2021-08-04 10:45:00,83.75,83.77,83.64,83.66,35209.0,77.2464,77.2649,77.145,77.1634,35209.0
2021-08-04 10:50:00,83.66,83.69,83.61,83.68,21503.0,77.1634,77.1911,77.1173,77.1819,21503.0
2021-08-04 10:55:00,83.68,83.69,83.58,83.58,25590.0,77.1819,77.1911,77.0896,77.0896,25590.0
2021-08-04 11:00:00,83.58,83.58,83.42,83.53,58926.0,77.0896,77.0896,76.9421,77.0435,58926.0
2021-08-04 11:05:00,83.53,83.64,83.53,83.58,50228.0,77.0435,77.145,77.0435,77.0896,50228.0
2021-08-04 11:10:00,83.58,83.61,83.51,83.54,32107.0,77.0896,77.1173,77.0251,77.0527,32107.0
2021-08-04 11:15:00,83.54,83.57,83.49,83.5,26450.0,77.0527,77.0804,77.0066,77.0158,26450.0
2021-08-04 11:20:00,83.5,83.51,83.37,83.37,31120.0,77.0158,77.0251,76.8959,76.8959,31120.0
2021-08-04 11:25:00,83.38,83.45,83.33,83.42,42568.0,76.9052,76.9697,76.859,76.9421,42568.0
2021-08-04 11:30:00,83.42,83.5,83.38,83.45,33897.0,76.9421,77.0158,76.9052,76.9697,33897.0
2021-08-04 11:35:00,83.45,83.46,83.37,83.39,38712.0,76.9697,76.9789,76.8959,76.9144,38712.0
2021-08-04 11:40:00,83.4,83.42,83.3,83.41,59997.0,76.9236,76.9421,76.8314,76.9328,59997.0
2021-08-04 11:45:00,83.4,83.44,83.31,83.31,41398.0,76.9236,76.9605,76.8406,76.8406,41398.0
2021-08-04 11:50:00,83.31,83.32,83.25,83.29,49694.0,76.8406,76.8498,76.7853,76.8221,49694.0
2021-08-04 11:55:00,83.28,83.32,83.24,83.26,33235.0,76.8129,76.8498,76.776,76.7945,33235.0
2021-08-04 12:00:00,83.25,83.36,83.22,83.36,43296.0,76.7853,76.8867,76.7576,76.8867,43296.0
2021-08-04 12:05:00,83.35,83.39,83.34,83.37,33980.0,76.8775,76.9144,76.8683,76.8959,33980.0
2021-08-04 12:10:00,83.36,83.38,83.31,83.38,55217.0,76.8867,76.9052,76.8406,76.9052,55217.0
2021-08-04 12:15:00,83.39,83.43,83.35,83.39,36359.0,76.9144,76.9513,76.8775,76.9144,36359.0
2021-08-04 12:20:00,83.38,83.42,83.34,83.39,27976.0,76.9052,76.9421,76.8683,76.9144,27976.0
2021-08-04 12:25:00,83.38,83.38,83.3,83.34,52332.0,76.9052,76.9052,76.8314,76.8683,52332.0
2021-08-04 12:30:00,83.34,83.34,83.3,83.33,23673.0,76.8683,76.8683,76.8314,76.859,23673.0
2021-08-04 12:35:00,83.33,83.41,83.32,83.4,22162.0,76.859,76.9328,76.8498,76.9236,22162.0
2021-08-04 12:40:00,83.4,83.42,83.32,83.4,39616.0,76.9236,76.9421,76.8498,76.9236,39616.0
2021-08-04 12:45:00,83.41,83.42,83.36,83.4,28143.0,76.9328,76.9421,76.8867,76.9236,28143.0
2021-08-04 12:50:00,83.4,83.41,83.32,83.34,32607.0,76.9236,76.9328,76.8498,76.8683,32607.0
2021-08-04 12:55:00,83.34,83.37,83.29,83.31,27404.0,76.8683,76.8959,76.8221,76.8406,27404.0
2021-08-04 13:00:00,83.31,83.4,83.29,83.36,28183.0,76.8406,76.9236,76.8221,76.8867,28183.0
2021-08-04 13:05:00,83.36,83.41,83.36,83.37,20118.0,76.8867,76.9328,76.8867,76.8959,20118.0
2021-08-04 13:10:00,83.37,83.43,83.37,83.4,21606.0,76.8959,76.9513,76.8959,76.9236,21606.0
2021-08-04 13:15:00,83.4,83.43,83.37,83.42,27673.0,76.9236,76.9513,76.8959,76.9421,27673.0
2021-08-04 13:20:00,83.41,83.46,83.41,83.42,34649.0,76.9328,76.9789,76.9328,76.9421,34649.0
2021-08-04 13:25:00,83.42,83.43,83.38,83.39,15993.0,76.9421,76.9513,76.9052,76.9144,15993.0
2021-08-04 13:30:00,83.38,83.46,83.38,83.46,37198.0,76.9052,76.9789,76.9052,76.9789,37198.0
2021-08-04 13:35:00,83.46,83.48,83.44,83.46,35566.0,76.9789,76.9974,76.9605,76.9789,35566.0
2021-08-04 13:40:00,83.46,83.47,83.43,83.44,21035.0,76.9789,76.9882,76.9513,76.9605,21035.0
2021-08-04 13:45:00,83.43,83.48,83.4,83.47,48462.0,76.9513,76.9974,76.9236,76.9882,48462.0
2021-08-04 13:50:00,83.46,83.52,83.46,83.51,32746.0,76.9789,77.0343,76.9789,77.0251,32746.0
2021-08-04 13:55:00,83.51,83.51,83.45,83.47,36578.0,77.0251,77.0251,76.9697,76.9882,36578.0
2021-08-04 14:00:00,83.47,83.52,83.47,83.49,31939.0,76.9882,77.0343,76.9882,77.0066,31939.0
2021-08-04 14:05:00,83.48,83.48,83.42,83.47,30647.0,76.9974,76.9974,76.9421,76.9882,30647.0
2021-08-04 14:10:00,83.47,83.48,83.42,83.42,23472.0,76.9882,76.9974,76.9421,76.9421,23472.0
2021-08-04 14:15:00,83.42,83.44,83.4,83.42,45289.0,76.9421,76.9605,76.9236,76.9421,45289.0
2021-08-04 14:20:00,83.42,83.44,83.4,83.4,33446.0,76.9421,76.9605,76.9236,76.9236,33446.0
2021-08-04 14:25:00,83.39,83.41,83.38,83.4,22824.0,76.9144,76.9328,76.9052,76.9236,22824.0
2021-08-04 14:30:00,83.4,83.43,83.38,83.41,31606.0,76.9236,76.9513,76.9052,76.9328,31606.0
2021-08-04 14:35:00,83.42,83.43,83.38,83.43,32819.0,76.9421,76.9513,76.9052,76.9513,32819.0
2021-08-04 14:40:00,83.43,83.43,83.37,83.38,41803.0,76.9513,76.9513,76.8959,76.9052,41803.0
2021-08-04 14:45:00,83.39,83.39,83.24,83.25,67247.0,76.9144,76.9144,76.776,76.7853,67247.0
2021-08-04 14:50:00,83.24,83.25,83.19,83.24,38338.0,76.776,76.7853,76.7299,76.776,38338.0
2021-08-04 14:55:00,83.24,83.32,83.21,83.32,87907.0,76.776,76.8498,76.7484,76.8498,87907.0
2021-08-04 15:00:00,83.31,83.37,83.3,83.34,35424.0,76.8406,76.8959,76.8314,76.8683,35424.0
2021-08-04 15:05:00,83.34,83.36,83.28,83.29,43474.0,76.8683,76.8867,76.8129,76.8221,43474.0
2021-08-04 15:10:00,83.3,83.3,83.25,83.27,51721.0,76.8314,76.8314,76.7853,76.8037,51721.0
2021-08-04 15:15:00,83.27,83.32,83.23,83.31,31397.0,76.8037,76.8498,76.7668,76.8406,31397.0
2021-08-04 15:20:00,83.31,83.34,83.29,83.29,48798.0,76.8406,76.8683,76.8221,76.8221,48798.0
2021-08-04 15:25:00,83.29,83.3,83.28,83.28,25486.0,76.8221,76.8314,76.8129,76.8129,25486.0
2021-08-04 15:30:00,83.28,83.29,83.21,83.23,69181.0,76.8129,76.8221,76.7484,76.7668,69181.0
2021-08-04 15:35:00,83.23,83.24,83.18,83.18,100281.0,76.7668,76.776,76.7207,76.7207,100281.0
2021-08-04 15:40:00,83.18,83.21,83.13,83.21,82119.0,76.7207,76.7484,76.6746,76.7484,82119.0
2021-08-04 15:45:00,83.21,83.21,83.15,83.16,76524.0,76.7484,76.7484,76.693,76.7022,76524.0
2021-08-04 15:50:00,83.16,83.2,83.1,83.11,146330.0,76.7022,76.7391,76.6469,76.6561,146330.0
2021-08-04 15:55:00,83.11,83.13,83.02,83.04,418129.0,76.6561,76.6746,76.5731,76.5916,418129.0
2021-08-05 09:30:00,83.46,83.86,83.38,83.74,216370.0,76.9789,77.3479,76.9052,77.2372,216370.0
2021-08-05 09:35:00,83.74,84.02,83.73,83.88,182783.0,77.2372,77.4955,77.228,77.3663,182783.0
2021-08-05 09:40:00,83.88,83.93,83.56,83.59,131463.0,77.3663,77.4124,77.0712,77.0989,131463.0
2021-08-05 09:45:00,83.59,83.68,83.49,83.52,132927.0,77.0989,77.1819,77.0066,77.0343,132927.0
2021-08-05 09:50:00,83.53,83.59,83.43,83.51,163031.0,77.0435,77.0989,76.9513,77.0251,163031.0
2021-08-05 09:55:00,83.52,83.73,83.51,83.71,186399.0,77.0343,77.228,77.0251,77.2095,186399.0
2021-08-05 10:00:00,83.72,83.74,83.59,83.71,104659.0,77.2188,77.2372,77.0989,77.2095,104659.0
2021-08-05 10:05:00,83.72,83.72,83.49,83.49,128377.0,77.2188,77.2188,77.0066,77.0066,128377.0
2021-08-05 10:10:00,83.5,83.57,83.46,83.5,112711.0,77.0158,77.0804,76.9789,77.0158,112711.0
2021-08-05 10:15:00,83.5,83.5,83.24,83.25,87448.0,77.0158,77.0158,76.776,76.7853,87448.0
2021-08-05 10:20:00,83.25,83.37,83.24,83.27,56146.0,76.7853,76.8959,76.776,76.8037,56146.0
2021-08-05 10:25:00,83.29,83.38,83.17,83.19,62609.0,76.8221,76.9052,76.7115,76.7299,62609.0
2021-08-05 10:30:00,83.19,83.23,83.15,83.22,66117.0,76.7299,76.7668,76.693,76.7576,66117.0
2021-08-05 10:35:00,83.21,83.24,83.17,83.21,70628.0,76.7484,76.776,76.7115,76.7484,70628.0
2021-08-05 10:40:00,83.2,83.28,83.12,83.26,80832.0,76.7391,76.8129,76.6653,76.7945,80832.0
2021-08-05 10:45:00,83.26,83.4,83.24,83.34,95143.0,76.7945,76.9236,76.776,76.8683,95143.0
2021-08-05 10:50:00,83.34,83.37,83.29,83.32,80383.0,76.8683,76.8959,76.8221,76.8498,80383.0
2021-08-05 10:55:00,83.32,83.39,83.26,83.38,82574.0,76.8498,76.9144,76.7945,76.9052,82574.0
2021-08-05 11:00:00,83.37,83.39,83.26,83.32,231873.0,76.8959,76.9144,76.7945,76.8498,231873.0
2021-08-05 11:05:00,83.32,83.32,83.21,83.26,97718.0,76.8498,76.8498,76.7484,76.7945,97718.0
2021-08-05 11:10:00,83.26,83.4,83.26,83.38,178861.0,76.7945,76.9236,76.7945,76.9052,178861.0
2021-08-05 11:15:00,83.39,83.46,83.36,83.41,100761.0,76.9144,76.9789,76.8867,76.9328,100761.0
2021-08-05 11:20:00,83.41,83.51,83.39,83.5,156740.0,76.9328,77.0251,76.9144,77.0158,156740.0
2021-08-05 11:25:00,83.51,83.65,83.51,83.59,136758.0,77.0251,77.1542,77.0251,77.0989,136758.0
2021-08-05 11:30:00,83.59,83.6,83.51,83.59,109369.0,77.0989,77.1081,77.0251,77.0989,109369.0
2021-08-05 11:35:00,83.59,83.63,83.51,83.54,87854.0,77.0989,77.1357,77.0251,77.0527,87854.0
2021-08-05 11:40:00,83.54,83.55,83.44,83.46,67239.0,77.0527,77.062,76.9605,76.9789,67239.0
2021-08-05 11:45:00,83.45,83.47,83.39,83.44,59211.0,76.9697,76.9882,76.9144,76.9605,59211.0
2021-08-05 11:50:00,83.42,83.45,83.4,83.42,37294.0,76.9421,76.9697,76.9236,76.9421,37294.0
2021-08-05 11:55:00,83.41,83.42,83.33,83.34,40598.0,76.9328,76.9421,76.859,76.8683,40598.0
2021-08-05 12:00:00,83.35,83.42,83.34,83.38,39580.0,76.8775,76.9421,76.8683,76.9052,39580.0
2021-08-05 12:05:00,83.37,83.43,83.37,83.42,41900.0,76.8959,76.9513,76.8959,76.9421,41900.0
2021-08-05 12:10:00,83.42,83.44,83.42,83.44,26205.0,76.9421,76.9605,76.9421,76.9605,26205.0
2021-08-05 12:15:00,83.45,83.49,83.41,83.41,32671.0,76.9697,77.0066,76.9328,76.9328,32671.0
2021-08-05 12:20:00,83.41,83.41,83.37,83.38,24630.0,76.9328,76.9328,76.8959,76.9052,24630.0
2021-08-05 12:25:00,83.37,83.38,83.34,83.36,41196.0,76.8959,76.9052,76.8683,76.8867,41196.0
2021-08-05 12:30:00,83.36,83.37,83.3,83.3,12259.0,76.8867,76.8959,76.8314,76.8314,12259.0
2021-08-05 12:35:00,83.3,83.3,83.22,83.26,39280.0,76.8314,76.8314,76.7576,76.7945,39280.0
2021-08-05 12:40:00,83.25,83.26,83.21,83.26,31885.0,76.7853,76.7945,76.7484,76.7945,31885.0
2021-08-05 12:45:00,83.26,83.31,83.25,83.27,24729.0,76.7945,76.8406,76.7853,76.8037,24729.0
2021-08-05 12:50:00,83.28,83.3,83.25,83.26,15988.0,76.8129,76.8314,76.7853,76.7945,15988.0
2021-08-05 12:55:00,83.26,83.26,83.17,83.17,23350.0,76.7945,76.7945,76.7115,76.7115,23350.0
2021-08-05 13:00:00,83.18,83.21,83.17,83.19,87323.0,76.7207,76.7484,76.7115,76.7299,87323.0
2021-08-05 13:05:00,83.2,83.22,83.16,83.16,30528.0,76.7391,76.7576,76.7022,76.7022,30528.0
2021-08-05 13:10:00,83.15,83.21,83.13,83.21,35335.0,76.693,76.7484,76.6746,76.7484,35335.0
2021-08-05 13:15:00,83.21,83.22,83.17,83.2,15173.0,76.7484,76.7576,76.7115,76.7391,15173.0
2021-08-05 13:20:00,83.2,83.21,83.16,83.18,27684.0,76.7391,76.7484,76.7022,76.7207,27684.0
2021-08-05 13:25:00,83.19,83.19,83.13,83.13,30160.0,76.7299,76.7299,76.6746,76.6746,30160.0
2021-08-05 13:30:00,83.13,83.16,83.09,83.1,35663.0,76.6746,76.7022,76.6377,76.6469,35663.0
2021-08-05 13:35:00,83.1,83.1,83.04,83.06,52222.0,76.6469,76.6469,76.5916,76.61,52222.0
2021-08-05 13:40:00,83.06,83.1,83.06,83.09,26504.0,76.61,76.6469,76.61,76.6377,26504.0
2021-08-05 13:45:00,83.09,83.11,83.07,83.09,66436.0,76.6377,76.6561,76.6192,76.6377,66436.0
2021-08-05 13:50:00,83.08,83.08,83.03,83.04,67044.0,76.6285,76.6285,76.5823,76.5916,67044.0
2021-08-05 13:55:00,83.04,83.07,83.04,83.07,51260.0,76.5916,76.6192,76.5916,76.6192,51260.0
2021-08-05 14:00:00,83.07,83.08,83.02,83.02,98425.0,76.6192,76.6285,76.5731,76.5731,98425.0
2021-08-05 14:05:00,83.03,83.06,83.01,83.02,64024.0,76.5823,76.61,76.5639,76.5731,64024.0
2021-08-05 14:10:00,83.02,83.04,83.0,83.03,117264.0,76.5731,76.5916,76.5547,76.5823,117264.0
2021-08-05 14:15:00,83.04,83.07,82.99,82.99,63260.0,76.5916,76.6192,76.5454,76.5454,63260.0
2021-08-05 14:20:00,83.0,83.02,82.95,82.95,41115.0,76.5547,76.5731,76.5086,76.5086,41115.0
2021-08-05 14:25:00,82.95,82.98,82.94,82.94,58146.0,76.5086,76.5362,76.4993,76.4993,58146.0
2021-08-05 14:30:00,82.94,82.95,82.91,82.92,83238.0,76.4993,76.5086,76.4717,76.4809,83238.0
2021-08-05 14:35:00,82.93,83.0,82.92,83.0,28713.0,76.4901,76.5547,76.4809,76.5547,28713.0
2021-08-05 14:40:00,83.0,83.02,82.95,82.95,38299.0,76.5547,76.5731,76.5086,76.5086,38299.0
2021-08-05 14:45:00,82.95,82.97,82.93,82.95,32558.0,76.5086,76.527,76.4901,76.5086,32558.0
2021-08-05 14:50:00,82.94,82.99,82.94,82.96,30937.0,76.4993,76.5454,76.4993,76.5178,30937.0
2021-08-05 14:55:00,82.95,82.99,82.93,82.94,57282.0,76.5086,76.5454,76.4901,76.4993,57282.0
2021-08-05 15:00:00,82.94,83.0,82.92,83.0,58063.0,76.4993,76.5547,76.4809,76.5547,58063.0
2021-08-05 15:05:00,82.99,83.04,82.99,83.03,79271.0,76.5454,76.5916,76.5454,76.5823,79271.0
2021-08-05 15:10:00,83.03,83.06,83.02,83.03,24424.0,76.5823,76.61,76.5731,76.5823,24424.0
2021-08-05 15:15:00,83.03,83.04,82.99,83.02,29194.0,76.5823,76.5916,76.5454,76.5731,29194.0
2021-08-05 15:20:00,83.02,83.02,82.98,83.0,37538.0,76.5731,76.5731,76.5362,76.5547,37538.0
2021-08-05 15:25:00,82.99,83.02,82.95,83.02,41262.0,76.5454,76.5731,76.5086,76.5731,41262.0
2021-08-05 15:30:00,83.03,83.04,82.98,83.04,55394.0,76.5823,76.5916,76.5362,76.5916,55394.0
2021-08-05 15:35:00,83.04,83.09,83.04,83.07,113802.0,76.5916,76.6377,76.5916,76.6192,113802.0
2021-08-05 15:40:00,83.08,83.12,83.05,83.07,75089.0,76.6285,76.6653,76.6008,76.6192,75089.0
2021-08-05 15:45:00,83.07,83.07,83.0,83.01,86974.0,76.6192,76.6192,76.5547,76.5639,86974.0
2021-08-05 15:50:00,83.02,83.06,82.96,82.98,133237.0,76.5731,76.61,76.5178,76.5362,133237.0
2021-08-05 15:55:00,82.99,83.0,82.86,82.93,728272.0,76.5454,76.5547,76.4255,76.4901,728272.0
2021-08-06 09:30:00,83.43,84.02,83.43,83.81,329158.0,76.9513,77.4955,76.9513,77.3018,329158.0
2021-08-06 09:35:00,83.81,83.88,83.53,83.69,258871.0,77.3018,77.3663,77.0435,77.1911,258871.0
2021-08-06 09:40:00,83.69,83.86,83.6,83.61,362699.0,77.1911,77.3479,77.1081,77.1173,362699.0
2021-08-06 09:45:00,83.61,83.61,83.35,83.48,172564.0,77.1173,77.1173,76.8775,76.9974,172564.0
2021-08-06 09:50:00,83.47,83.54,83.37,83.44,177150.0,76.9882,77.0527,76.8959,76.9605,177150.0
2021-08-06 09:55:00,83.41,83.48,83.36,83.46,109270.0,76.9328,76.9974,76.8867,76.9789,109270.0
2021-08-06 10:00:00,83.45,83.72,83.44,83.71,124601.0,76.9697,77.2188,76.9605,77.2095,124601.0
2021-08-06 10:05:00,83.73,83.79,83.64,83.68,137983.0,77.228,77.2833,77.145,77.1819,137983.0
2021-08-06 10:10:00,83.68,83.75,83.55,83.74,130799.0,77.1819,77.2464,77.062,77.2372,130799.0
2021-08-06 10:15:00,83.74,83.77,83.68,83.72,104319.0,77.2372,77.2649,77.1819,77.2188,104319.0
2021-08-06 10:20:00,83.73,83.77,83.67,83.77,92522.0,77.228,77.2649,77.1726,77.2649,92522.0
2021-08-06 10:25:00,83.77,83.82,83.75,83.82,57717.0,77.2649,77.311,77.2464,77.311,57717.0
2021-08-06 10:30:00,83.83,83.93,83.78,83.91,146407.0,77.3202,77.4124,77.2741,77.394,146407.0
2021-08-06 10:35:00,83.9,84.05,83.9,84.0,149118.0,77.3848,77.5231,77.3848,77.477,149118.0
2021-08-06 10:40:00,84.0,84.0,83.88,83.88,162411.0,77.477,77.477,77.3663,77.3663,162411.0
2021-08-06 10:45:00,83.87,83.97,83.87,83.92,110208.0,77.3571,77.4493,77.3571,77.4032,110208.0
2021-08-06 10:50:00,83.9,84.07,83.89,84.04,94588.0,77.3848,77.5416,77.3756,77.5139,94588.0
2021-08-06 10:55:00,84.04,84.12,84.02,84.11,67931.0,77.5139,77.5877,77.4955,77.5785,67931.0
2021-08-06 11:00:00,84.11,84.22,84.1,84.21,122627.0,77.5785,77.6799,77.5692,77.6707,122627.0
2021-08-06 11:05:00,84.21,84.24,84.16,84.17,68327.0,77.6707,77.6984,77.6246,77.6338,68327.0
2021-08-06 11:10:00,84.16,84.19,84.1,84.12,81425.0,77.6246,77.6523,77.5692,77.5877,81425.0
2021-08-06 11:15:00,84.12,84.12,84.01,84.04,124082.0,77.5877,77.5877,77.4862,77.5139,124082.0
2021-08-06 11:20:00,84.04,84.18,84.04,84.12,53778.0,77.5139,77.643,77.5139,77.5877,53778.0
2021-08-06 11:25:00,84.11,84.12,84.05,84.05,72272.0,77.5785,77.5877,77.5231,77.5231,72272.0
2021-08-06 11:30:00,84.04,84.06,84.0,84.01,47330.0,77.5139,77.5324,77.477,77.4862,47330.0
2021-08-06 11:35:00,84.02,84.13,84.0,84.12,48109.0,77.4955,77.5969,77.477,77.5877,48109.0
2021-08-06 11:40:00,84.11,84.17,84.09,84.16,71268.0,77.5785,77.6338,77.56,77.6246,71268.0
2021-08-06 11:45:00,84.16,84.22,84.16,84.18,31879.0,77.6246,77.6799,77.6246,77.643,31879.0
2021-08-06 11:50:00,84.18,84.21,84.17,84.21,39226.0,77.643,77.6707,77.6338,77.6707,39226.0
2021-08-06 11:55:00,84.2,84.25,84.19,84.21,21600.0,77.6615,77.7076,77.6523,77.6707,21600.0
2021-08-06 12:00:00,84.21,84.22,84.13,84.15,49351.0,77.6707,77.6799,77.5969,77.6154,49351.0
2021-08-06 12:05:00,84.15,84.15,84.11,84.15,38718.0,77.6154,77.6154,77.5785,77.6154,38718.0
2021-08-06 12:10:00,84.15,84.16,84.11,84.13,28267.0,77.6154,77.6246,77.5785,77.5969,28267.0
2021-08-06 12:15:00,84.13,84.17,84.1,84.13,57082.0,77.5969,77.6338,77.5692,77.5969,57082.0
2021-08-06 12:20:00,84.14,84.23,84.14,84.23,18035.0,77.6061,77.6892,77.6061,77.6892,18035.0
2021-08-06 12:25:00,84.23,84.25,84.18,84.19,51752.0,77.6892,77.7076,77.643,77.6523,51752.0
2021-08-06 12:30:00,84.18,84.18,84.13,84.14,26437.0,77.643,77.643,77.5969,77.6061,26437.0
2021-08-06 12:35:00,84.15,84.18,84.14,84.15,18275.0,77.6154,77.643,77.6061,77.6154,18275.0
2021-08-06 12:40:00,84.16,84.17,84.09,84.09,23481.0,77.6246,77.6338,77.56,77.56,23481.0
2021-08-06 12:45:00,84.1,84.14,84.07,84.13,18822.0,77.5692,77.6061,77.5416,77.5969,18822.0
2021-08-06 12:50:00,84.12,84.2,84.12,84.17,35801.0,77.5877,77.6615,77.5877,77.6338,35801.0
2021-08-06 12:55:00,84.17,84.19,84.14,84.17,30666.0,77.6338,77.6523,77.6061,77.6338,30666.0
2021-08-06 13:00:00,84.16,84.17,84.1,84.12,25108.0,77.6246,77.6338,77.5692,77.5877,25108.0
2021-08-06 13:05:00,84.12,84.14,84.11,84.12,23140.0,77.5877,77.6061,77.5785,77.5877,23140.0
2021-08-06 13:10:00,84.12,84.16,84.1,84.13,30524.0,77.5877,77.6246,77.5692,77.5969,30524.0
2021-08-06 13:15:00,84.13,84.18,84.13,84.17,33766.0,77.5969,77.643,77.5969,77.6338,33766.0
2021-08-06 13:20:00,84.17,84.21,84.16,84.19,19033.0,77.6338,77.6707,77.6246,77.6523,19033.0
2021-08-06 13:25:00,84.18,84.2,84.14,84.17,32394.0,77.643,77.6615,77.6061,77.6338,32394.0
2021-08-06 13:30:00,84.17,84.17,84.05,84.06,326225.0,77.6338,77.6338,77.5231,77.5324,326225.0
2021-08-06 13:35:00,84.06,84.09,84.05,84.06,52845.0,77.5324,77.56,77.5231,77.5324,52845.0
2021-08-06 13:40:00,84.06,84.09,84.03,84.08,19735.0,77.5324,77.56,77.5047,77.5508,19735.0
2021-08-06 13:45:00,84.08,84.13,84.08,84.12,117638.0,77.5508,77.5969,77.5508,77.5877,117638.0
2021-08-06 13:50:00,84.11,84.11,84.03,84.05,26145.0,77.5785,77.5785,77.5047,77.5231,26145.0
2021-08-06 13:55:00,84.05,84.08,84.02,84.06,29759.0,77.5231,77.5508,77.4955,77.5324,29759.0
2021-08-06 14:00:00,84.06,84.1,84.02,84.09,20677.0,77.5324,77.5692,77.4955,77.56,20677.0
2021-08-06 14:05:00,84.08,84.1,84.06,84.07,20490.0,77.5508,77.5692,77.5324,77.5416,20490.0
2021-08-06 14:10:00,84.08,84.08,84.05,84.07,19557.0,77.5508,77.5508,77.5231,77.5416,19557.0
2021-08-06 14:15:00,84.08,84.15,84.08,84.14,17642.0,77.5508,77.6154,77.5508,77.6061,17642.0
2021-08-06 14:20:00,84.14,84.14,84.08,84.09,43936.0,77.6061,77.6061,77.5508,77.56,43936.0
2021-08-06 14:25:00,84.09,84.11,84.04,84.06,26891.0,77.56,77.5785,77.5139,77.5324,26891.0
2021-08-06 14:30:00,84.06,84.06,84.01,84.02,28537.0,77.5324,77.5324,77.4862,77.4955,28537.0
2021-08-06 14:35:00,84.02,84.03,83.98,84.0,30063.0,77.4955,77.5047,77.4586,77.477,30063.0
2021-08-06 14:40:00,84.0,84.02,83.98,84.01,22849.0,77.477,77.4955,77.4586,77.4862,22849.0
2021-08-06 14:45:00,84.02,84.05,84.01,84.04,26559.0,77.4955,77.5231,77.4862,77.5139,26559.0
2021-08-06 14:50:00,84.03,84.07,84.0,84.06,27687.0,77.5047,77.5416,77.477,77.5324,27687.0
2021-08-06 14:55:00,84.06,84.06,84.0,84.04,45079.0,77.5324,77.5324,77.477,77.5139,45079.0
2021-08-06 15:00:00,84.04,84.06,84.02,84.04,52343.0,77.5139,77.5324,77.4955,77.5139,52343.0
2021-08-06 15:05:00,84.04,84.09,84.03,84.06,43372.0,77.5139,77.56,77.5047,77.5324,43372.0
2021-08-06 15:10:00,84.06,84.11,84.06,84.11,42476.0,77.5324,77.5785,77.5324,77.5785,42476.0
2021-08-06 15:15:00,84.11,84.16,84.1,84.16,63232.0,77.5785,77.6246,77.5692,77.6246,63232.0
2021-08-06 15:20:00,84.16,84.18,84.14,84.17,104493.0,77.6246,77.643,77.6061,77.6338,104493.0
2021-08-06 15:25:00,84.16,84.17,84.13,84.16,88791.0,77.6246,77.6338,77.5969,77.6246,88791.0
2021-08-06 15:30:00,84.16,84.17,84.13,84.17,110668.0,77.6246,77.6338,77.5969,77.6338,110668.0
2021-08-06 15:35:00,84.16,84.18,84.11,84.11,103393.0,77.6246,77.643,77.5785,77.5785,103393.0
2021-08-06 15:40:00,84.13,84.13,84.01,84.04,94067.0,77.5969,77.5969,77.4862,77.5139,94067.0
2021-08-06 15:45:00,84.04,84.07,84.02,84.06,112547.0,77.5139,77.5416,77.4955,77.5324,112547.0
2021-08-06 15:50:00,84.06,84.1,84.02,84.09,163964.0,77.5324,77.5692,77.4955,77.56,163964.0
2021-08-06 15:55:00,84.09,84.18,84.08,84.13,252067.0,77.56,77.643,77.5508,77.5969,252067.0
2021-08-09 09:30:00,83.99,84.04,83.38,83.45,180524.0,77.4678,77.5139,76.9052,76.9697,180524.0
2021-08-09 09:35:00,83.44,83.7,83.37,83.67,216750.0,76.9605,77.2003,76.8959,77.1726,216750.0
2021-08-09 09:40:00,83.66,83.66,83.36,83.56,198428.0,77.1634,77.1634,76.8867,77.0712,198428.0
2021-08-09 09:45:00,83.57,83.77,83.56,83.77,215086.0,77.0804,77.2649,77.0712,77.2649,215086.0
2021-08-09 09:50:00,83.77,83.87,83.67,83.68,194269.0,77.2649,77.3571,77.1726,77.1819,194269.0
2021-08-09 09:55:00,83.69,83.87,83.66,83.79,214580.0,77.1911,77.3571,77.1634,77.2833,214580.0
2021-08-09 10:00:00,83.79,84.0,83.77,83.89,152244.0,77.2833,77.477,77.2649,77.3756,152244.0
2021-08-09 10:05:00,83.9,83.94,83.81,83.81,111812.0,77.3848,77.4217,77.3018,77.3018,111812.0
2021-08-09 10:10:00,83.79,83.84,83.55,83.61,79493.0,77.2833,77.3294,77.062,77.1173,79493.0
2021-08-09 10:15:00,83.6,83.67,83.52,83.58,137915.0,77.1081,77.1726,77.0343,77.0896,137915.0
2021-08-09 10:20:00,83.57,83.75,83.54,83.74,119557.0,77.0804,77.2464,77.0527,77.2372,119557.0
2021-08-09 10:25:00,83.74,83.74,83.67,83.69,76036.0,77.2372,77.2372,77.1726,77.1911,76036.0
2021-08-09 10:30:00,83.67,83.68,83.53,83.58,104305.0,77.1726,77.1819,77.0435,77.0896,104305.0
2021-08-09 10:35:00,83.56,83.68,83.53,83.66,77154.0,77.0712,77.1819,77.0435,77.1634,77154.0
2021-08-09 10:40:00,83.65,83.77,83.65,83.72,132758.0,77.1542,77.2649,77.1542,77.2188,132758.0
2021-08-09 10:45:00,83.72,83.83,83.72,83.81,125984.0,77.2188,77.3202,77.2188,77.3018,125984.0
2021-08-09 10:50:00,83.81,83.91,83.75,83.76,67383.0,77.3018,77.394,77.2464,77.2557,67383.0
2021-08-09 10:55:00,83.75,83.81,83.74,83.74,58146.0,77.2464,77.3018,77.2372,77.2372,58146.0
2021-08-09 11:00:00,83.74,83.74,83.58,83.61,31496.0,77.2372,77.2372,77.0896,77.1173,31496.0
2021-08-09 11:05:00,83.61,83.69,83.6,83.65,34724.0,77.1173,77.1911,77.1081,77.1542,34724.0
2021-08-09 11:10:00,83.65,83.78,83.65,83.77,40124.0,77.1542,77.2741,77.1542,77.2649,40124.0
2021-08-09 11:15:00,83.77,83.88,83.76,83.85,83881.0,77.2649,77.3663,77.2557,77.3387,83881.0
2021-08-09 11:20:00,83.84,83.89,83.8,83.82,39855.0,77.3294,77.3756,77.2925,77.311,39855.0
2021-08-09 11:25:00,83.82,83.91,83.81,83.86,57640.0,77.311,77.394,77.3018,77.3479,57640.0
2021-08-09 11:30:00,83.87,83.95,83.86,83.86,80639.0,77.3571,77.4309,77.3479,77.3479,80639.0
2021-08-09 11:35:00,83.86,83.92,83.85,83.9,15991.0,77.3479,77.4032,77.3387,77.3848,15991.0
2021-08-09 11:40:00,83.91,84.0,83.91,83.98,34207.0,77.394,77.477,77.394,77.4586,34207.0
2021-08-09 11:45:00,83.98,84.07,83.97,84.07,86282.0,77.4586,77.5416,77.4493,77.5416,86282.0
2021-08-09 11:50:00,84.07,84.12,84.04,84.11,57737.0,77.5416,77.5877,77.5139,77.5785,57737.0
2021-08-09 11:55:00,84.12,84.15,84.09,84.09,25636.0,77.5877,77.6154,77.56,77.56,25636.0
2021-08-09 12:00:00,84.1,84.12,83.97,84.0,56352.0,77.5692,77.5877,77.4493,77.477,56352.0
2021-08-09 12:05:00,84.0,84.07,84.0,84.01,36315.0,77.477,77.5416,77.477,77.4862,36315.0
2021-08-09 12:10:00,84.0,84.06,83.98,84.05,25226.0,77.477,77.5324,77.4586,77.5231,25226.0
2021-08-09 12:15:00,84.04,84.16,84.04,84.15,39482.0,77.5139,77.6246,77.5139,77.6154,39482.0
2021-08-09 12:20:00,84.15,84.15,84.05,84.08,28664.0,77.6154,77.6154,77.5231,77.5508,28664.0
2021-08-09 12:25:00,84.07,84.09,84.04,84.07,41167.0,77.5416,77.56,77.5139,77.5416,41167.0
2021-08-09 12:30:00,84.07,84.09,84.05,84.05,21180.0,77.5416,77.56,77.5231,77.5231,21180.0
2021-08-09 12:35:00,84.05,84.11,84.03,84.11,19118.0,77.5231,77.5785,77.5047,77.5785,19118.0
2021-08-09 12:40:00,84.1,84.12,84.06,84.1,21561.0,77.5692,77.5877,77.5324,77.5692,21561.0
2021-08-09 12:45:00,84.1,84.11,84.0,84.03,20558.0,77.5692,77.5785,77.477,77.5047,20558.0
2021-08-09 12:50:00,84.04,84.08,84.02,84.06,30455.0,77.5139,77.5508,77.4955,77.5324,30455.0
2021-08-09 12:55:00,84.05,84.13,84.01,84.13,29103.0,77.5231,77.5969,77.4862,77.5969,29103.0
2021-08-09 13:00:00,84.14,84.18,84.1,84.11,20778.0,77.6061,77.643,77.5692,77.5785,20778.0
2021-08-09 13:05:00,84.1,84.12,84.06,84.09,19717.0,77.5692,77.5877,77.5324,77.56,19717.0
2021-08-09 13:10:00,84.09,84.09,84.04,84.09,22575.0,77.56,77.56,77.5139,77.56,22575.0
2021-08-09 13:15:00,84.09,84.11,84.03,84.03,20711.0,77.56,77.5785,77.5047,77.5047,20711.0
2021-08-09 13:20:00,84.04,84.06,84.02,84.03,41602.0,77.5139,77.5324,77.4955,77.5047,41602.0
2021-08-09 13:25:00,84.05,84.07,84.02,84.04,17934.0,77.5231,77.5416,77.4955,77.5139,17934.0
2021-08-09 13:30:00,84.04,84.06,84.0,84.0,11485.0,77.5139,77.5324,77.477,77.477,11485.0
2021-08-09 13:35:00,84.01,84.03,84.0,84.02,10107.0,77.4862,77.5047,77.477,77.4955,10107.0
2021-08-09 13:40:00,84.03,84.09,84.02,84.09,24583.0,77.5047,77.56,77.4955,77.56,24583.0
2021-08-09 13:45:00,84.08,84.14,84.08,84.14,17646.0,77.5508,77.6061,77.5508,77.6061,17646.0
2021-08-09 13:50:00,84.14,84.16,84.12,84.15,8380.0,77.6061,77.6246,77.5877,77.6154,8380.0
2021-08-09 13:55:00,84.14,84.16,84.11,84.12,11721.0,77.6061,77.6246,77.5785,77.5877,11721.0
2021-08-09 14:00:00,84.13,84.22,84.12,84.21,26830.0,77.5969,77.6799,77.5877,77.6707,26830.0
2021-08-09 14:05:00,84.2,84.2,84.12,84.14,30373.0,77.6615,77.6615,77.5877,77.6061,30373.0
2021-08-09 14:10:00,84.14,84.19,84.12,84.18,18187.0,77.6061,77.6523,77.5877,77.643,18187.0
2021-08-09 14:15:00,84.18,84.18,84.16,84.17,13736.0,77.643,77.643,77.6246,77.6338,13736.0
2021-08-09 14:20:00,84.17,84.2,84.17,84.2,11345.0,77.6338,77.6615,77.6338,77.6615,11345.0
2021-08-09 14:25:00,84.19,84.22,84.18,84.22,22195.0,77.6523,77.6799,77.643,77.6799,22195.0
2021-08-09 14:30:00,84.22,84.25,84.2,84.25,27926.0,77.6799,77.7076,77.6615,77.7076,27926.0
2021-08-09 14:35:00,84.25,84.25,84.2,84.2,22122.0,77.7076,77.7076,77.6615,77.6615,22122.0
2021-08-09 14:40:00,84.19,84.19,84.13,84.17,48285.0,77.6523,77.6523,77.5969,77.6338,48285.0
2021-08-09 14:45:00,84.18,84.22,84.15,84.18,20488.0,77.643,77.6799,77.6154,77.643,20488.0
2021-08-09 14:50:00,84.18,84.18,84.13,84.14,69543.0,77.643,77.643,77.5969,77.6061,69543.0
2021-08-09 14:55:00,84.13,84.15,84.11,84.14,36965.0,77.5969,77.6154,77.5785,77.6061,36965.0
2021-08-09 15:00:00,84.13,84.15,84.12,84.15,37906.0,77.5969,77.6154,77.5877,77.6154,37906.0
2021-08-09 15:05:00,84.14,84.14,84.08,84.1,23577.0,77.6061,77.6061,77.5508,77.5692,23577.0
2021-08-09 15:10:00,84.09,84.1,84.06,84.08,25746.0,77.56,77.5692,77.5324,77.5508,25746.0
2021-08-09 15:15:00,84.07,84.08,84.01,84.03,37076.0,77.5416,77.5508,77.4862,77.5047,37076.0
2021-08-09 15:20:00,84.03,84.04,83.98,84.0,28045.0,77.5047,77.5139,77.4586,77.477,28045.0
2021-08-09 15:25:00,84.0,84.05,83.99,84.04,34399.0,77.477,77.5231,77.4678,77.5139,34399.0
2021-08-09 15:30:00,84.04,84.11,84.03,84.1,41496.0,77.5139,77.5785,77.5047,77.5692,41496.0
2021-08-09 15:35:00,84.1,84.13,84.06,84.09,40539.0,77.5692,77.5969,77.5324,77.56,40539.0
2021-08-09 15:40:00,84.08,84.08,84.01,84.03,174143.0,77.5508,77.5508,77.4862,77.5047,174143.0
2021-08-09 15:45:00,84.02,84.03,83.97,83.97,220696.0,77.4955,77.5047,77.4493,77.4493,220696.0
2021-08-09 15:50:00,83.97,84.02,83.92,83.97,160646.0,77.4493,77.4955,77.4032,77.4493,160646.0
2021-08-09 15:55:00,83.97,84.07,83.96,84.06,170442.0,77.4493,77.5416,77.4401,77.5324,170442.0
2021-08-10 09:30:00,84.01,84.54,84.01,84.41,171769.0,77.4862,77.9751,77.4862,77.8552,171769.0
2021-08-10 09:35:00,84.42,84.52,84.34,84.43,135563.0,77.8644,77.9566,77.7906,77.8736,135563.0
2021-08-10 09:40:00,84.45,84.64,84.4,84.53,131247.0,77.8921,78.0673,77.846,77.9659,131247.0
2021-08-10 09:45:00,84.53,84.57,84.33,84.4,181127.0,77.9659,78.0028,77.7814,77.846,181127.0
2021-08-10 09:50:00,84.4,84.53,84.35,84.51,125100.0,77.846,77.9659,77.7998,77.9474,125100.0
2021-08-10 09:55:00,84.52,84.57,84.42,84.43,136614.0,77.9566,78.0028,77.8644,77.8736,136614.0
2021-08-10 10:00:00,84.42,84.57,84.36,84.56,117941.0,77.8644,78.0028,77.8091,77.9935,117941.0
2021-08-10 10:05:00,84.55,84.72,84.5,84.71,143028.0,77.9843,78.1411,77.9382,78.1319,143028.0
2021-08-10 10:10:00,84.71,84.75,84.59,84.75,151213.0,78.1319,78.1688,78.0212,78.1688,151213.0
2021-08-10 10:15:00,84.76,84.87,84.73,84.77,123821.0,78.178,78.2795,78.1503,78.1872,123821.0
2021-08-10 10:20:00,84.77,84.93,84.75,84.91,92529.0,78.1872,78.3348,78.1688,78.3163,92529.0
2021-08-10 10:25:00,84.92,85.05,84.92,85.05,99804.0,78.3256,78.4455,78.3256,78.4455,99804.0
2021-08-10 10:30:00,85.06,85.11,84.92,85.01,185459.0,78.4547,78.5008,78.3256,78.4086,185459.0
2021-08-10 10:35:00,85.0,85.05,84.96,85.04,91082.0,78.3994,78.4455,78.3625,78.4363,91082.0
2021-08-10 10:40:00,85.03,85.17,85.03,85.07,132830.0,78.427,78.5562,78.427,78.4639,132830.0
2021-08-10 10:45:00,85.06,85.2,85.05,85.19,85718.0,78.4547,78.5838,78.4455,78.5746,85718.0
2021-08-10 10:50:00,85.19,85.24,85.13,85.14,184348.0,78.5746,78.6207,78.5193,78.5285,184348.0
2021-08-10 10:55:00,85.15,85.22,85.14,85.2,138497.0,78.5377,78.6023,78.5285,78.5838,138497.0
2021-08-10 11:00:00,85.21,85.36,85.2,85.34,87374.0,78.5931,78.7314,78.5838,78.713,87374.0
2021-08-10 11:05:00,85.34,85.41,85.31,85.39,147505.0,78.713,78.7775,78.6853,78.7591,147505.0
2021-08-10 11:10:00,85.39,85.49,85.33,85.46,125416.0,78.7591,78.8513,78.7037,78.8236,125416.0
2021-08-10 11:15:00,85.46,85.55,85.42,85.54,110930.0,78.8236,78.9066,78.7867,78.8974,110930.0
2021-08-10 11:20:00,85.53,85.61,85.51,85.58,127680.0,78.8882,78.962,78.8698,78.9343,127680.0
2021-08-10 11:25:00,85.58,85.64,85.57,85.61,77336.0,78.9343,78.9897,78.9251,78.962,77336.0
2021-08-10 11:30:00,85.62,85.64,85.49,85.49,82375.0,78.9712,78.9897,78.8513,78.8513,82375.0
2021-08-10 11:35:00,85.49,85.55,85.42,85.45,209202.0,78.8513,78.9066,78.7867,78.8144,209202.0
2021-08-10 11:40:00,85.44,85.57,85.38,85.56,59687.0,78.8052,78.9251,78.7499,78.9159,59687.0
2021-08-10 11:45:00,85.56,85.57,85.51,85.54,69690.0,78.9159,78.9251,78.8698,78.8974,69690.0
2021-08-10 11:50:00,85.53,85.59,85.51,85.59,54019.0,78.8882,78.9435,78.8698,78.9435,54019.0
2021-08-10 11:55:00,85.59,85.63,85.54,85.6,84254.0,78.9435,78.9804,78.8974,78.9528,84254.0
2021-08-10 12:00:00,85.6,85.61,85.43,85.44,66640.0,78.9528,78.962,78.796,78.8052,66640.0
2021-08-10 12:05:00,85.44,85.47,85.4,85.4,44570.0,78.8052,78.8329,78.7683,78.7683,44570.0
2021-08-10 12:10:00,85.41,85.41,85.32,85.32,89196.0,78.7775,78.7775,78.6945,78.6945,89196.0
2021-08-10 12:15:00,85.32,85.4,85.31,85.33,48790.0,78.6945,78.7683,78.6853,78.7037,48790.0
2021-08-10 12:20:00,85.31,85.32,85.25,85.29,64048.0,78.6853,78.6945,78.6299,78.6668,64048.0
2021-08-10 12:25:00,85.3,85.37,85.29,85.36,49959.0,78.6761,78.7406,78.6668,78.7314,49959.0
2021-08-10 12:30:00,85.35,85.38,85.29,85.32,61620.0,78.7222,78.7499,78.6668,78.6945,61620.0
2021-08-10 12:35:00,85.33,85.34,85.25,85.26,53801.0,78.7037,78.713,78.6299,78.6392,53801.0
2021-08-10 12:40:00,85.26,85.29,85.24,85.27,32661.0,78.6392,78.6668,78.6207,78.6484,32661.0
2021-08-10 12:45:00,85.27,85.29,85.22,85.23,48853.0,78.6484,78.6668,78.6023,78.6115,48853.0
2021-08-10 12:50:00,85.22,85.31,85.19,85.3,39685.0,78.6023,78.6853,78.5746,78.6761,39685.0
2021-08-10 12:55:00,85.3,85.34,85.28,85.3,31350.0,78.6761,78.713,78.6576,78.6761,31350.0
2021-08-10 13:00:00,85.31,85.33,85.28,85.31,43697.0,78.6853,78.7037,78.6576,78.6853,43697.0
2021-08-10 13:05:00,85.31,85.4,85.31,85.39,42643.0,78.6853,78.7683,78.6853,78.7591,42643.0
2021-08-10 13:10:00,85.4,85.42,85.35,85.38,42609.0,78.7683,78.7867,78.7222,78.7499,42609.0
2021-08-10 13:15:00,85.37,85.43,85.36,85.4,66235.0,78.7406,78.796,78.7314,78.7683,66235.0
2021-08-10 13:20:00,85.4,85.44,85.38,85.41,62443.0,78.7683,78.8052,78.7499,78.7775,62443.0
2021-08-10 13:25:00,85.42,85.42,85.34,85.4,34836.0,78.7867,78.7867,78.713,78.7683,34836.0
2021-08-10 13:30:00,85.4,85.4,85.3,85.34,43466.0,78.7683,78.7683,78.6761,78.713,43466.0
2021-08-10 13:35:00,85.33,85.36,85.26,85.31,182999.0,78.7037,78.7314,78.6392,78.6853,182999.0
2021-08-10 13:40:00,85.31,85.37,85.28,85.35,67966.0,78.6853,78.7406,78.6576,78.7222,67966.0
2021-08-10 13:45:00,85.35,85.35,85.2,85.31,120346.0,78.7222,78.7222,78.5838,78.6853,120346.0
2021-08-10 13:50:00,85.29,85.39,85.26,85.36,30225.0,78.6668,78.7591,78.6392,78.7314,30225.0
2021-08-10 13:55:00,85.37,85.45,85.33,85.45,43005.0,78.7406,78.8144,78.7037,78.8144,43005.0
2021-08-10 14:00:00,85.45,85.47,85.4,85.41,91221.0,78.8144,78.8329,78.7683,78.7775,91221.0
2021-08-10 14:05:00,85.41,85.42,85.37,85.37,42490.0,78.7775,78.7867,78.7406,78.7406,42490.0
2021-08-10 14:10:00,85.37,85.41,85.35,85.35,56580.0,78.7406,78.7775,78.7222,78.7222,56580.0
2021-08-10 14:15:00,85.35,85.35,85.3,85.34,47868.0,78.7222,78.7222,78.6761,78.713,47868.0
2021-08-10 14:20:00,85.34,85.38,85.34,85.36,148052.0,78.713,78.7499,78.713,78.7314,148052.0
2021-08-10 14:25:00,85.36,85.39,85.34,85.37,51697.0,78.7314,78.7591,78.713,78.7406,51697.0
2021-08-10 14:30:00,85.37,85.45,85.34,85.44,57815.0,78.7406,78.8144,78.713,78.8052,57815.0
2021-08-10 14:35:00,85.44,85.47,85.4,85.41,37939.0,78.8052,78.8329,78.7683,78.7775,37939.0
2021-08-10 14:40:00,85.4,85.44,85.39,85.42,37006.0,78.7683,78.8052,78.7591,78.7867,37006.0
2021-08-10 14:45:00,85.42,85.45,85.4,85.44,60779.0,78.7867,78.8144,78.7683,78.8052,60779.0
2021-08-10 14:50:00,85.44,85.52,85.44,85.5,109227.0,78.8052,78.879,78.8052,78.8605,109227.0
2021-08-10 14:55:00,85.5,85.54,85.49,85.53,45955.0,78.8605,78.8974,78.8513,78.8882,45955.0
2021-08-10 15:00:00,85.52,85.52,85.45,85.45,71484.0,78.879,78.879,78.8144,78.8144,71484.0
2021-08-10 15:05:00,85.45,85.47,85.42,85.42,44705.0,78.8144,78.8329,78.7867,78.7867,44705.0
2021-08-10 15:10:00,85.42,85.43,85.34,85.36,51824.0,78.7867,78.796,78.713,78.7314,51824.0
2021-08-10 15:15:00,85.35,85.36,85.31,85.33,56966.0,78.7222,78.7314,78.6853,78.7037,56966.0
2021-08-10 15:20:00,85.33,85.4,85.32,85.4,63999.0,78.7037,78.7683,78.6945,78.7683,63999.0
2021-08-10 15:25:00,85.4,85.42,85.34,85.36,70843.0,78.7683,78.7867,78.713,78.7314,70843.0
2021-08-10 15:30:00,85.35,85.4,85.33,85.39,94702.0,78.7222,78.7683,78.7037,78.7591,94702.0
2021-08-10 15:35:00,85.39,85.4,85.34,85.34,83163.0,78.7591,78.7683,78.713,78.713,83163.0
2021-08-10 15:40:00,85.35,85.36,85.25,85.26,130694.0,78.7222,78.7314,78.6299,78.6392,130694.0
2021-08-10 15:45:00,85.26,85.28,85.23,85.26,188071.0,78.6392,78.6576,78.6115,78.6392,188071.0
2021-08-10 15:50:00,85.26,85.29,85.23,85.27,264497.0,78.6392,78.6668,78.6115,78.6484,264497.0
2021-08-10 15:55:00,85.27,85.34,85.25,85.31,448451.0,78.6484,78.713,78.6299,78.6853,448451.0
2021-08-11 09:30:00,85.99,86.05,85.58,85.58,228415.0,79.3125,79.3678,78.9343,78.9343,228415.0
2021-08-11 09:35:00,85.57,86.06,85.57,86.03,311660.0,78.9251,79.377,78.9251,79.3494,311660.0
2021-08-11 09:40:00,86.04,86.14,85.93,86.08,225832.0,79.3586,79.4508,79.2571,79.3955,225832.0
2021-08-11 09:45:00,86.08,86.26,86.05,86.17,238273.0,79.3955,79.5615,79.3678,79.4785,238273.0
2021-08-11 09:50:00,86.17,86.19,85.86,86.0,245540.0,79.4785,79.497,79.1926,79.3217,245540.0
2021-08-11 09:55:00,86.0,86.09,85.91,86.0,241226.0,79.3217,79.4047,79.2387,79.3217,241226.0
2021-08-11 10:00:00,86.0,86.03,85.8,85.82,252217.0,79.3217,79.3494,79.1372,79.1557,252217.0
2021-08-11 10:05:00,85.83,86.0,85.76,85.93,165611.0,79.1649,79.3217,79.1003,79.2571,165611.0
2021-08-11 10:10:00,85.94,86.12,85.91,86.11,148790.0,79.2664,79.4324,79.2387,79.4232,148790.0
2021-08-11 10:15:00,86.11,86.13,85.98,86.13,116254.0,79.4232,79.4416,79.3033,79.4416,116254.0
2021-08-11 10:20:00,86.13,86.2,85.98,86.0,103712.0,79.4416,79.5062,79.3033,79.3217,103712.0
2021-08-11 10:25:00,86.0,86.04,85.95,86.03,133184.0,79.3217,79.3586,79.2756,79.3494,133184.0
2021-08-11 10:30:00,86.02,86.1,85.94,85.99,139631.0,79.3402,79.4139,79.2664,79.3125,139631.0
2021-08-11 10:35:00,85.98,86.03,85.91,85.99,128985.0,79.3033,79.3494,79.2387,79.3125,128985.0
2021-08-11 10:40:00,85.99,86.15,85.99,86.14,154148.0,79.3125,79.4601,79.3125,79.4508,154148.0
2021-08-11 10:45:00,86.13,86.23,86.13,86.22,108861.0,79.4416,79.5338,79.4416,79.5246,108861.0
2021-08-11 10:50:00,86.21,86.26,86.13,86.19,150685.0,79.5154,79.5615,79.4416,79.497,150685.0
2021-08-11 10:55:00,86.19,86.19,86.03,86.06,71944.0,79.497,79.497,79.3494,79.377,71944.0
2021-08-11 11:00:00,86.06,86.07,86.01,86.02,134923.0,79.377,79.3863,79.3309,79.3402,134923.0
2021-08-11 11:05:00,86.02,86.05,86.0,86.01,143586.0,79.3402,79.3678,79.3217,79.3309,143586.0
2021-08-11 11:10:00,86.0,86.11,85.99,86.11,119719.0,79.3217,79.4232,79.3125,79.4232,119719.0
2021-08-11 11:15:00,86.1,86.1,86.03,86.1,85616.0,79.4139,79.4139,79.3494,79.4139,85616.0
2021-08-11 11:20:00,86.11,86.12,86.06,86.07,57922.0,79.4232,79.4324,79.377,79.3863,57922.0
2021-08-11 11:25:00,86.07,86.07,85.92,85.92,80671.0,79.3863,79.3863,79.2479,79.2479,80671.0
2021-08-11 11:30:00,85.92,86.0,85.85,86.0,70142.0,79.2479,79.3217,79.1834,79.3217,70142.0
2021-08-11 11:35:00,86.0,86.0,85.91,85.91,59773.0,79.3217,79.3217,79.2387,79.2387,59773.0
2021-08-11 11:40:00,85.91,85.94,85.88,85.93,70456.0,79.2387,79.2664,79.211,79.2571,70456.0
2021-08-11 11:45:00,85.92,85.96,85.85,85.95,83987.0,79.2479,79.2848,79.1834,79.2756,83987.0
2021-08-11 11:50:00,85.94,85.95,85.78,85.8,189750.0,79.2664,79.2756,79.1188,79.1372,189750.0
2021-08-11 11:55:00,85.8,85.91,85.79,85.89,85449.0,79.1372,79.2387,79.128,79.2202,85449.0
2021-08-11 12:00:00,85.89,85.92,85.86,85.9,57544.0,79.2202,79.2479,79.1926,79.2295,57544.0
2021-08-11 12:05:00,85.9,85.94,85.89,85.92,51004.0,79.2295,79.2664,79.2202,79.2479,51004.0
2021-08-11 12:10:00,85.93,86.01,85.92,85.97,31232.0,79.2571,79.3309,79.2479,79.294,31232.0
2021-08-11 12:15:00,85.96,86.07,85.96,86.06,49599.0,79.2848,79.3863,79.2848,79.377,49599.0
2021-08-11 12:20:00,86.06,86.07,86.0,86.04,55627.0,79.377,79.3863,79.3217,79.3586,55627.0
2021-08-11 12:25:00,86.04,86.09,86.01,86.02,34079.0,79.3586,79.4047,79.3309,79.3402,34079.0
2021-08-11 12:30:00,86.02,86.05,85.98,86.01,33376.0,79.3402,79.3678,79.3033,79.3309,33376.0
2021-08-11 12:35:00,86.01,86.08,86.01,86.07,31763.0,79.3309,79.3955,79.3309,79.3863,31763.0
2021-08-11 12:40:00,86.06,86.09,86.04,86.06,33951.0,79.377,79.4047,79.3586,79.377,33951.0
2021-08-11 12:45:00,86.05,86.1,86.04,86.06,45185.0,79.3678,79.4139,79.3586,79.377,45185.0
2021-08-11 12:50:00,86.06,86.14,86.06,86.11,46524.0,79.377,79.4508,79.377,79.4232,46524.0
2021-08-11 12:55:00,86.11,86.14,86.09,86.1,58716.0,79.4232,79.4508,79.4047,79.4139,58716.0
2021-08-11 13:00:00,86.11,86.13,86.03,86.08,77973.0,79.4232,79.4416,79.3494,79.3955,77973.0
2021-08-11 13:05:00,86.09,86.16,86.09,86.14,40506.0,79.4047,79.4693,79.4047,79.4508,40506.0
2021-08-11 13:10:00,86.14,86.16,86.11,86.14,48296.0,79.4508,79.4693,79.4232,79.4508,48296.0
2021-08-11 13:15:00,86.15,86.15,86.09,86.1,74077.0,79.4601,79.4601,79.4047,79.4139,74077.0
2021-08-11 13:20:00,86.1,86.15,86.09,86.13,40986.0,79.4139,79.4601,79.4047,79.4416,40986.0
2021-08-11 13:25:00,86.13,86.15,86.1,86.1,30138.0,79.4416,79.4601,79.4139,79.4139,30138.0
2021-08-11 13:30:00,86.09,86.15,86.09,86.09,28290.0,79.4047,79.4601,79.4047,79.4047,28290.0
2021-08-11 13:35:00,86.08,86.15,86.07,86.13,72669.0,79.3955,79.4601,79.3863,79.4416,72669.0
2021-08-11 13:40:00,86.13,86.21,86.13,86.21,44055.0,79.4416,79.5154,79.4416,79.5154,44055.0
2021-08-11 13:45:00,86.21,86.28,86.21,86.23,38464.0,79.5154,79.58,79.5154,79.5338,38464.0
2021-08-11 13:50:00,86.24,86.25,86.17,86.17,30573.0,79.5431,79.5523,79.4785,79.4785,30573.0
2021-08-11 13:55:00,86.18,86.22,86.13,86.14,56719.0,79.4877,79.5246,79.4416,79.4508,56719.0
2021-08-11 14:00:00,86.14,86.15,86.07,86.09,37441.0,79.4508,79.4601,79.3863,79.4047,37441.0
2021-08-11 14:05:00,86.08,86.14,86.06,86.14,56968.0,79.3955,79.4508,79.377,79.4508,56968.0
2021-08-11 14:10:00,86.14,86.18,86.12,86.17,67334.0,79.4508,79.4877,79.4324,79.4785,67334.0
2021-08-11 14:15:00,86.16,86.17,86.12,86.17,56452.0,79.4693,79.4785,79.4324,79.4785,56452.0
2021-08-11 14:20:00,86.16,86.2,86.15,86.17,36392.0,79.4693,79.5062,79.4601,79.4785,36392.0
2021-08-11 14:25:00,86.16,86.19,86.14,86.15,53630.0,79.4693,79.497,79.4508,79.4601,53630.0
2021-08-11 14:30:00,86.14,86.25,86.13,86.25,97606.0,79.4508,79.5523,79.4416,79.5523,97606.0
2021-08-11 14:35:00,86.24,86.27,86.22,86.23,40567.0,79.5431,79.5707,79.5246,79.5338,40567.0
2021-08-11 14:40:00,86.23,86.25,86.21,86.21,30379.0,79.5338,79.5523,79.5154,79.5154,30379.0
2021-08-11 14:45:00,86.22,86.24,86.18,86.22,24137.0,79.5246,79.5431,79.4877,79.5246,24137.0
2021-08-11 14:50:00,86.22,86.23,86.19,86.22,24979.0,79.5246,79.5338,79.497,79.5246,24979.0
2021-08-11 14:55:00,86.22,86.27,86.21,86.26,63933.0,79.5246,79.5707,79.5154,79.5615,63933.0
2021-08-11 15:00:00,86.26,86.29,86.25,86.27,46743.0,79.5615,79.5892,79.5523,79.5707,46743.0
2021-08-11 15:05:00,86.27,86.32,86.26,86.31,55492.0,79.5707,79.6169,79.5615,79.6076,55492.0
2021-08-11 15:10:00,86.32,86.36,86.31,86.33,36282.0,79.6169,79.6537,79.6076,79.6261,36282.0
2021-08-11 15:15:00,86.34,86.39,86.31,86.39,34335.0,79.6353,79.6814,79.6076,79.6814,34335.0
2021-08-11 15:20:00,86.39,86.4,86.32,86.34,66469.0,79.6814,79.6906,79.6169,79.6353,66469.0
2021-08-11 15:25:00,86.34,86.39,86.33,86.38,50256.0,79.6353,79.6814,79.6261,79.6722,50256.0
2021-08-11 15:30:00,86.38,86.39,86.32,86.36,119785.0,79.6722,79.6814,79.6169,79.6537,119785.0
2021-08-11 15:35:00,86.35,86.37,86.33,86.34,98491.0,79.6445,79.663,79.6261,79.6353,98491.0
2021-08-11 15:40:00,86.34,86.34,86.29,86.31,90715.0,79.6353,79.6353,79.5892,79.6076,90715.0
2021-08-11 15:45:00,86.31,86.39,86.3,86.32,204403.0,79.6076,79.6814,79.5984,79.6169,204403.0
2021-08-11 15:50:00,86.31,86.41,86.3,86.4,131472.0,79.6076,79.6999,79.5984,79.6906,131472.0
2021-08-11 15:55:00,86.39,86.58,86.38,86.52,362448.0,79.6814,79.8567,79.6722,79.8013,362448.0
2021-08-12 09:30:00,86.52,86.6,86.12,86.25,136210.0,79.8013,79.8751,79.4324,79.5523,136210.0
2021-08-12 09:35:00,86.25,86.48,86.23,86.37,133828.0,79.5523,79.7644,79.5338,79.663,133828.0
2021-08-12 09:40:00,86.37,86.48,86.35,86.4,83924.0,79.663,79.7644,79.6445,79.6906,83924.0
2021-08-12 09:45:00,86.42,86.49,86.26,86.34,187245.0,79.7091,79.7737,79.5615,79.6353,187245.0
2021-08-12 09:50:00,86.34,86.34,86.05,86.08,93278.0,79.6353,79.6353,79.3678,79.3955,93278.0
2021-08-12 09:55:00,86.08,86.21,85.97,86.16,125251.0,79.3955,79.5154,79.294,79.4693,125251.0
2021-08-12 10:00:00,86.17,86.19,86.07,86.13,159776.0,79.4785,79.497,79.3863,79.4416,159776.0
2021-08-12 10:05:00,86.14,86.14,85.95,85.97,85265.0,79.4508,79.4508,79.2756,79.294,85265.0
2021-08-12 10:10:00,85.97,86.08,85.96,86.03,66166.0,79.294,79.3955,79.2848,79.3494,66166.0
2021-08-12 10:15:00,86.02,86.1,85.92,85.94,77487.0,79.3402,79.4139,79.2479,79.2664,77487.0
2021-08-12 10:20:00,85.94,86.05,85.92,86.05,75203.0,79.2664,79.3678,79.2479,79.3678,75203.0
2021-08-12 10:25:00,86.05,86.11,86.04,86.08,53304.0,79.3678,79.4232,79.3586,79.3955,53304.0
2021-08-12 10:30:00,86.08,86.08,85.95,85.95,56838.0,79.3955,79.3955,79.2756,79.2756,56838.0
2021-08-12 10:35:00,85.94,85.99,85.88,85.99,132819.0,79.2664,79.3125,79.211,79.3125,132819.0
2021-08-12 10:40:00,85.99,85.99,85.88,85.89,62838.0,79.3125,79.3125,79.211,79.2202,62838.0
2021-08-12 10:45:00,85.89,86.01,85.87,85.97,57658.0,79.2202,79.3309,79.2018,79.294,57658.0
2021-08-12 10:50:00,85.97,86.0,85.9,85.92,67830.0,79.294,79.3217,79.2295,79.2479,67830.0
2021-08-12 10:55:00,85.91,85.93,85.81,85.83,54823.0,79.2387,79.2571,79.1465,79.1649,54823.0
2021-08-12 11:00:00,85.83,85.84,85.72,85.74,72786.0,79.1649,79.1741,79.0634,79.0819,72786.0
2021-08-12 11:05:00,85.74,85.74,85.6,85.65,66117.0,79.0819,79.0819,78.9528,78.9989,66117.0
2021-08-12 11:10:00,85.64,85.67,85.61,85.67,53682.0,78.9897,79.0173,78.962,79.0173,53682.0
2021-08-12 11:15:00,85.68,85.72,85.68,85.71,34875.0,79.0266,79.0634,79.0266,79.0542,34875.0
2021-08-12 11:20:00,85.7,85.72,85.65,85.67,25884.0,79.045,79.0634,78.9989,79.0173,25884.0
2021-08-12 11:25:00,85.67,85.74,85.65,85.7,47557.0,79.0173,79.0819,78.9989,79.045,47557.0
2021-08-12 11:30:00,85.69,85.69,85.62,85.64,42576.0,79.0358,79.0358,78.9712,78.9897,42576.0
2021-08-12 11:35:00,85.64,85.69,85.64,85.69,12129.0,78.9897,79.0358,78.9897,79.0358,12129.0
2021-08-12 11:40:00,85.69,85.72,85.65,85.69,21739.0,79.0358,79.0634,78.9989,79.0358,21739.0
2021-08-12 11:45:00,85.7,85.7,85.63,85.67,32981.0,79.045,79.045,78.9804,79.0173,32981.0
2021-08-12 11:50:00,85.67,85.72,85.63,85.68,37585.0,79.0173,79.0634,78.9804,79.0266,37585.0
2021-08-12 11:55:00,85.69,85.76,85.68,85.68,36095.0,79.0358,79.1003,79.0266,79.0266,36095.0
2021-08-12 12:00:00,85.68,85.85,85.68,85.83,36977.0,79.0266,79.1834,79.0266,79.1649,36977.0
2021-08-12 12:05:00,85.84,85.96,85.84,85.94,26483.0,79.1741,79.2848,79.1741,79.2664,26483.0
2021-08-12 12:10:00,85.94,86.04,85.93,86.01,68451.0,79.2664,79.3586,79.2571,79.3309,68451.0
2021-08-12 12:15:00,86.01,86.03,85.96,86.01,38244.0,79.3309,79.3494,79.2848,79.3309,38244.0
2021-08-12 12:20:00,86.0,86.01,85.94,85.95,51437.0,79.3217,79.3309,79.2664,79.2756,51437.0
2021-08-12 12:25:00,85.94,86.05,85.94,86.04,38828.0,79.2664,79.3678,79.2664,79.3586,38828.0
2021-08-12 12:30:00,86.04,86.1,86.03,86.06,42212.0,79.3586,79.4139,79.3494,79.377,42212.0
2021-08-12 12:35:00,86.06,86.14,86.05,86.12,33767.0,79.377,79.4508,79.3678,79.4324,33767.0
2021-08-12 12:40:00,86.11,86.14,86.08,86.12,36708.0,79.4232,79.4508,79.3955,79.4324,36708.0
2021-08-12 12:45:00,86.12,86.14,86.1,86.12,40365.0,79.4324,79.4508,79.4139,79.4324,40365.0
2021-08-12 12:50:00,86.12,86.19,86.11,86.17,59964.0,79.4324,79.497,79.4232,79.4785,59964.0
2021-08-12 12:55:00,86.17,86.21,86.15,86.2,34109.0,79.4785,79.5154,79.4601,79.5062,34109.0
2021-08-12 13:00:00,86.19,86.2,86.13,86.14,41243.0,79.497,79.5062,79.4416,79.4508,41243.0
2021-08-12 13:05:00,86.13,86.14,86.09,86.11,21860.0,79.4416,79.4508,79.4047,79.4232,21860.0
2021-08-12 13:10:00,86.11,86.12,86.06,86.08,37259.0,79.4232,79.4324,79.377,79.3955,37259.0
2021-08-12 13:15:00,86.06,86.09,86.04,86.06,24720.0,79.377,79.4047,79.3586,79.377,24720.0
2021-08-12 13:20:00,86.05,86.11,86.02,86.1,26280.0,79.3678,79.4232,79.3402,79.4139,26280.0
2021-08-12 13:25:00,86.1,86.12,86.07,86.09,98908.0,79.4139,79.4324,79.3863,79.4047,98908.0
2021-08-12 13:30:00,86.08,86.09,86.04,86.08,46960.0,79.3955,79.4047,79.3586,79.3955,46960.0
2021-08-12 13:35:00,86.07,86.12,86.06,86.12,23790.0,79.3863,79.4324,79.377,79.4324,23790.0
2021-08-12 13:40:00,86.11,86.17,86.11,86.15,25122.0,79.4232,79.4785,79.4232,79.4601,25122.0
2021-08-12 13:45:00,86.14,86.18,86.11,86.15,17972.0,79.4508,79.4877,79.4232,79.4601,17972.0
2021-08-12 13:50:00,86.16,86.18,86.12,86.13,17833.0,79.4693,79.4877,79.4324,79.4416,17833.0
2021-08-12 13:55:00,86.13,86.17,86.1,86.12,14327.0,79.4416,79.4785,79.4139,79.4324,14327.0
2021-08-12 14:00:00,86.12,86.14,86.09,86.14,17074.0,79.4324,79.4508,79.4047,79.4508,17074.0
2021-08-12 14:05:00,86.14,86.2,86.13,86.19,19406.0,79.4508,79.5062,79.4416,79.497,19406.0
2021-08-12 14:10:00,86.18,86.21,86.17,86.18,15180.0,79.4877,79.5154,79.4785,79.4877,15180.0
2021-08-12 14:15:00,86.19,86.21,86.16,86.2,10360.0,79.497,79.5154,79.4693,79.5062,10360.0
2021-08-12 14:20:00,86.2,86.22,86.19,86.2,9339.0,79.5062,79.5246,79.497,79.5062,9339.0
2021-08-12 14:25:00,86.2,86.23,86.19,86.2,10572.0,79.5062,79.5338,79.497,79.5062,10572.0
2021-08-12 14:30:00,86.2,86.22,86.16,86.18,26720.0,79.5062,79.5246,79.4693,79.4877,26720.0
2021-08-12 14:35:00,86.19,86.21,86.17,86.21,27241.0,79.497,79.5154,79.4785,79.5154,27241.0
2021-08-12 14:40:00,86.21,86.23,86.19,86.2,27208.0,79.5154,79.5338,79.497,79.5062,27208.0
2021-08-12 14:45:00,86.2,86.28,86.19,86.26,73165.0,79.5062,79.58,79.497,79.5615,73165.0
2021-08-12 14:50:00,86.26,86.27,86.22,86.25,21251.0,79.5615,79.5707,79.5246,79.5523,21251.0
2021-08-12 14:55:00,86.25,86.28,86.23,86.26,20016.0,79.5523,79.58,79.5338,79.5615,20016.0
2021-08-12 15:00:00,86.26,86.32,86.26,86.31,15158.0,79.5615,79.6169,79.5615,79.6076,15158.0
2021-08-12 15:05:00,86.31,86.35,86.3,86.34,13408.0,79.6076,79.6445,79.5984,79.6353,13408.0
2021-08-12 15:10:00,86.34,86.41,86.33,86.4,49408.0,79.6353,79.6999,79.6261,79.6906,49408.0
2021-08-12 15:15:00,86.4,86.43,86.39,86.43,28909.0,79.6906,79.7183,79.6814,79.7183,28909.0
2021-08-12 15:20:00,86.43,86.46,86.39,86.4,42787.0,79.7183,79.746,79.6814,79.6906,42787.0
2021-08-12 15:25:00,86.39,86.39,86.33,86.35,49810.0,79.6814,79.6814,79.6261,79.6445,49810.0
2021-08-12 15:30:00,86.35,86.39,86.32,86.39,76800.0,79.6445,79.6814,79.6169,79.6814,76800.0
2021-08-12 15:35:00,86.38,86.41,86.35,86.4,82306.0,79.6722,79.6999,79.6445,79.6906,82306.0
2021-08-12 15:40:00,86.41,86.42,86.32,86.33,86211.0,79.6999,79.7091,79.6169,79.6261,86211.0
2021-08-12 15:45:00,86.32,86.35,86.25,86.31,154247.0,79.6169,79.6445,79.5523,79.6076,154247.0
2021-08-12 15:50:00,86.31,86.39,86.28,86.38,128540.0,79.6076,79.6814,79.58,79.6722,128540.0
2021-08-12 15:55:00,86.38,86.4,86.34,86.37,233464.0,79.6722,79.6906,79.6353,79.663,233464.0
2021-08-13 09:30:00,86.54,86.56,86.32,86.38,81213.0,79.8198,79.8382,79.6169,79.6722,81213.0
2021-08-13 09:35:00,86.38,86.45,86.33,86.45,67834.0,79.6722,79.7368,79.6261,79.7368,67834.0
2021-08-13 09:40:00,86.45,86.63,86.45,86.6,165460.0,79.7368,79.9028,79.7368,79.8751,165460.0
2021-08-13 09:45:00,86.61,86.62,86.5,86.54,71263.0,79.8843,79.8936,79.7829,79.8198,71263.0
2021-08-13 09:50:00,86.54,86.55,86.32,86.32,91205.0,79.8198,79.829,79.6169,79.6169,91205.0
2021-08-13 09:55:00,86.33,86.51,86.32,86.43,69733.0,79.6261,79.7921,79.6169,79.7183,69733.0
2021-08-13 10:00:00,86.42,86.5,86.4,86.44,75815.0,79.7091,79.7829,79.6906,79.7275,75815.0
2021-08-13 10:05:00,86.44,86.44,86.32,86.38,63617.0,79.7275,79.7275,79.6169,79.6722,63617.0
2021-08-13 10:10:00,86.39,86.44,86.29,86.33,68101.0,79.6814,79.7275,79.5892,79.6261,68101.0
2021-08-13 10:15:00,86.3,86.44,86.29,86.37,85023.0,79.5984,79.7275,79.5892,79.663,85023.0
2021-08-13 10:20:00,86.38,86.45,86.36,86.4,43476.0,79.6722,79.7368,79.6537,79.6906,43476.0
2021-08-13 10:25:00,86.39,86.43,86.36,86.43,61744.0,79.6814,79.7183,79.6537,79.7183,61744.0
2021-08-13 10:30:00,86.42,86.44,86.38,86.4,55012.0,79.7091,79.7275,79.6722,79.6906,55012.0
2021-08-13 10:35:00,86.4,86.44,86.34,86.4,27761.0,79.6906,79.7275,79.6353,79.6906,27761.0
2021-08-13 10:40:00,86.39,86.46,86.38,86.43,50020.0,79.6814,79.746,79.6722,79.7183,50020.0
2021-08-13 10:45:00,86.43,86.5,86.43,86.47,36475.0,79.7183,79.7829,79.7183,79.7552,36475.0
2021-08-13 10:50:00,86.47,86.54,86.47,86.48,54111.0,79.7552,79.8198,79.7552,79.7644,54111.0
2021-08-13 10:55:00,86.47,86.56,86.46,86.47,42026.0,79.7552,79.8382,79.746,79.7552,42026.0
2021-08-13 11:00:00,86.48,86.51,86.41,86.42,27699.0,79.7644,79.7921,79.6999,79.7091,27699.0
2021-08-13 11:05:00,86.42,86.47,86.41,86.45,32969.0,79.7091,79.7552,79.6999,79.7368,32969.0
2021-08-13 11:10:00,86.45,86.53,86.45,86.52,56047.0,79.7368,79.8105,79.7368,79.8013,56047.0
2021-08-13 11:15:00,86.52,86.56,86.52,86.56,27246.0,79.8013,79.8382,79.8013,79.8382,27246.0
2021-08-13 11:20:00,86.56,86.59,86.54,86.55,33537.0,79.8382,79.8659,79.8198,79.829,33537.0
2021-08-13 11:25:00,86.55,86.55,86.42,86.51,46402.0,79.829,79.829,79.7091,79.7921,46402.0
2021-08-13 11:30:00,86.52,86.54,86.5,86.51,31365.0,79.8013,79.8198,79.7829,79.7921,31365.0
2021-08-13 11:35:00,86.51,86.52,86.45,86.51,46123.0,79.7921,79.8013,79.7368,79.7921,46123.0
2021-08-13 11:40:00,86.5,86.51,86.47,86.48,17105.0,79.7829,79.7921,79.7552,79.7644,17105.0
2021-08-13 11:45:00,86.49,86.52,86.46,86.52,22138.0,79.7737,79.8013,79.746,79.8013,22138.0
2021-08-13 11:50:00,86.51,86.52,86.44,86.45,27962.0,79.7921,79.8013,79.7275,79.7368,27962.0
2021-08-13 11:55:00,86.45,86.48,86.44,86.48,26327.0,79.7368,79.7644,79.7275,79.7644,26327.0
2021-08-13 12:00:00,86.48,86.54,86.48,86.52,19128.0,79.7644,79.8198,79.7644,79.8013,19128.0
2021-08-13 12:05:00,86.52,86.52,86.45,86.45,29422.0,79.8013,79.8013,79.7368,79.7368,29422.0
2021-08-13 12:10:00,86.44,86.48,86.43,86.45,14658.0,79.7275,79.7644,79.7183,79.7368,14658.0
2021-08-13 12:15:00,86.44,86.49,86.43,86.47,26095.0,79.7275,79.7737,79.7183,79.7552,26095.0
2021-08-13 12:20:00,86.47,86.55,86.47,86.52,28380.0,79.7552,79.829,79.7552,79.8013,28380.0
2021-08-13 12:25:00,86.53,86.55,86.49,86.52,52635.0,79.8105,79.829,79.7737,79.8013,52635.0
2021-08-13 12:30:00,86.53,86.56,86.52,86.53,8618.0,79.8105,79.8382,79.8013,79.8105,8618.0
2021-08-13 12:35:00,86.53,86.59,86.53,86.56,13887.0,79.8105,79.8659,79.8105,79.8382,13887.0
2021-08-13 12:40:00,86.57,86.58,86.53,86.54,15152.0,79.8474,79.8567,79.8105,79.8198,15152.0
2021-08-13 12:45:00,86.54,86.55,86.52,86.53,17082.0,79.8198,79.829,79.8013,79.8105,17082.0
2021-08-13 12:50:00,86.53,86.53,86.48,86.51,13606.0,79.8105,79.8105,79.7644,79.7921,13606.0
2021-08-13 12:55:00,86.5,86.51,86.42,86.42,18652.0,79.7829,79.7921,79.7091,79.7091,18652.0
2021-08-13 13:00:00,86.43,86.47,86.39,86.39,20407.0,79.7183,79.7552,79.6814,79.6814,20407.0
2021-08-13 13:05:00,86.4,86.41,86.35,86.36,26568.0,79.6906,79.6999,79.6445,79.6537,26568.0
2021-08-13 13:10:00,86.36,86.37,86.33,86.34,20302.0,79.6537,79.663,79.6261,79.6353,20302.0
2021-08-13 13:15:00,86.35,86.38,86.34,86.36,17718.0,79.6445,79.6722,79.6353,79.6537,17718.0
2021-08-13 13:20:00,86.36,86.37,86.32,86.32,18527.0,79.6537,79.663,79.6169,79.6169,18527.0
2021-08-13 13:25:00,86.32,86.38,86.31,86.38,19041.0,79.6169,79.6722,79.6076,79.6722,19041.0
2021-08-13 13:30:00,86.37,86.39,86.34,86.39,22090.0,79.663,79.6814,79.6353,79.6814,22090.0
2021-08-13 13:35:00,86.38,86.4,86.36,86.37,43544.0,79.6722,79.6906,79.6537,79.663,43544.0
2021-08-13 13:40:00,86.38,86.46,86.38,86.45,18760.0,79.6722,79.746,79.6722,79.7368,18760.0
2021-08-13 13:45:00,86.47,86.48,86.44,86.46,53400.0,79.7552,79.7644,79.7275,79.746,53400.0
2021-08-13 13:50:00,86.46,86.5,86.45,86.5,20076.0,79.746,79.7829,79.7368,79.7829,20076.0
2021-08-13 13:55:00,86.49,86.49,86.44,86.46,104229.0,79.7737,79.7737,79.7275,79.746,104229.0
2021-08-13 14:00:00,86.45,86.46,86.41,86.43,36155.0,79.7368,79.746,79.6999,79.7183,36155.0
2021-08-13 14:05:00,86.43,86.46,86.41,86.45,27564.0,79.7183,79.746,79.6999,79.7368,27564.0
2021-08-13 14:10:00,86.46,86.48,86.45,86.46,17023.0,79.746,79.7644,79.7368,79.746,17023.0
2021-08-13 14:15:00,86.48,86.49,86.45,86.45,12455.0,79.7644,79.7737,79.7368,79.7368,12455.0
2021-08-13 14:20:00,86.45,86.47,86.41,86.44,49625.0,79.7368,79.7552,79.6999,79.7275,49625.0
2021-08-13 14:25:00,86.43,86.46,86.42,86.44,37710.0,79.7183,79.746,79.7091,79.7275,37710.0
2021-08-13 14:30:00,86.44,86.48,86.42,86.43,22734.0,79.7275,79.7644,79.7091,79.7183,22734.0
2021-08-13 14:35:00,86.42,86.44,86.4,86.4,43762.0,79.7091,79.7275,79.6906,79.6906,43762.0
2021-08-13 14:40:00,86.41,86.42,86.34,86.38,30823.0,79.6999,79.7091,79.6353,79.6722,30823.0
2021-08-13 14:45:00,86.38,86.39,86.34,86.34,19355.0,79.6722,79.6814,79.6353,79.6353,19355.0
2021-08-13 14:50:00,86.34,86.35,86.31,86.33,27847.0,79.6353,79.6445,79.6076,79.6261,27847.0
2021-08-13 14:55:00,86.34,86.35,86.32,86.32,22214.0,79.6353,79.6445,79.6169,79.6169,22214.0
2021-08-13 15:00:00,86.32,86.37,86.32,86.36,34011.0,79.6169,79.663,79.6169,79.6537,34011.0
2021-08-13 15:05:00,86.35,86.4,86.35,86.39,39064.0,79.6445,79.6906,79.6445,79.6814,39064.0
2021-08-13 15:10:00,86.39,86.39,86.34,86.37,26650.0,79.6814,79.6814,79.6353,79.663,26650.0
2021-08-13 15:15:00,86.37,86.39,86.35,86.39,33490.0,79.663,79.6814,79.6445,79.6814,33490.0
2021-08-13 15:20:00,86.38,86.41,86.37,86.38,27358.0,79.6722,79.6999,79.663,79.6722,27358.0
2021-08-13 15:25:00,86.39,86.39,86.31,86.32,35241.0,79.6814,79.6814,79.6076,79.6169,35241.0
2021-08-13 15:30:00,86.32,86.32,86.29,86.31,52757.0,79.6169,79.6169,79.5892,79.6076,52757.0
2021-08-13 15:35:00,86.31,86.38,86.31,86.37,85265.0,79.6076,79.6722,79.6076,79.663,85265.0
2021-08-13 15:40:00,86.37,86.39,86.35,86.37,68132.0,79.663,79.6814,79.6445,79.663,68132.0
2021-08-13 15:45:00,86.37,86.39,86.35,86.35,106262.0,79.663,79.6814,79.6445,79.6445,106262.0
2021-08-13 15:50:00,86.35,86.38,86.32,86.34,199663.0,79.6445,79.6722,79.6169,79.6353,199663.0
2021-08-13 15:55:00,86.34,86.45,86.3,86.45,305759.0,79.6353,79.7368,79.5984,79.7368,305759.0
2021-08-16 09:30:00,85.92,85.98,85.5,85.53,193006.0,79.2479,79.3033,78.8605,78.8882,193006.0
2021-08-16 09:35:00,85.53,85.53,85.35,85.47,143018.0,78.8882,78.8882,78.7222,78.8329,143018.0
2021-08-16 09:40:00,85.45,85.46,85.17,85.36,190716.0,78.8144,78.8236,78.5562,78.7314,190716.0
2021-08-16 09:45:00,85.35,85.36,85.11,85.3,212359.0,78.7222,78.7314,78.5008,78.6761,212359.0
2021-08-16 09:50:00,85.3,85.46,85.23,85.45,292491.0,78.6761,78.8236,78.6115,78.8144,292491.0
2021-08-16 09:55:00,85.45,85.49,85.35,85.41,164621.0,78.8144,78.8513,78.7222,78.7775,164621.0
2021-08-16 10:00:00,85.4,85.49,85.27,85.35,194616.0,78.7683,78.8513,78.6484,78.7222,194616.0
2021-08-16 10:05:00,85.34,85.51,85.28,85.48,162634.0,78.713,78.8698,78.6576,78.8421,162634.0
2021-08-16 10:10:00,85.48,85.83,85.47,85.77,162062.0,78.8421,79.1649,78.8329,79.1096,162062.0
2021-08-16 10:15:00,85.78,85.83,85.58,85.59,190537.0,79.1188,79.1649,78.9343,78.9435,190537.0
2021-08-16 10:20:00,85.58,85.64,85.54,85.63,141369.0,78.9343,78.9897,78.8974,78.9804,141369.0
2021-08-16 10:25:00,85.62,85.73,85.52,85.7,179943.0,78.9712,79.0727,78.879,79.045,179943.0
2021-08-16 10:30:00,85.7,85.9,85.63,85.67,160001.0,79.045,79.2295,78.9804,79.0173,160001.0
2021-08-16 10:35:00,85.66,85.86,85.65,85.85,73413.0,79.0081,79.1926,78.9989,79.1834,73413.0
2021-08-16 10:40:00,85.85,85.97,85.82,85.91,78399.0,79.1834,79.294,79.1557,79.2387,78399.0
2021-08-16 10:45:00,85.9,85.99,85.89,85.91,65209.0,79.2295,79.3125,79.2202,79.2387,65209.0
2021-08-16 10:50:00,85.9,85.95,85.8,85.84,81623.0,79.2295,79.2756,79.1372,79.1741,81623.0
2021-08-16 10:55:00,85.85,85.85,85.72,85.8,57078.0,79.1834,79.1834,79.0634,79.1372,57078.0
2021-08-16 11:00:00,85.8,85.88,85.67,85.67,91903.0,79.1372,79.211,79.0173,79.0173,91903.0
2021-08-16 11:05:00,85.67,85.71,85.62,85.63,68228.0,79.0173,79.0542,78.9712,78.9804,68228.0
2021-08-16 11:10:00,85.64,85.77,85.64,85.76,60654.0,78.9897,79.1096,78.9897,79.1003,60654.0
2021-08-16 11:15:00,85.8,85.88,85.74,85.88,48162.0,79.1372,79.211,79.0819,79.211,48162.0
2021-08-16 11:20:00,85.87,85.91,85.86,85.9,39060.0,79.2018,79.2387,79.1926,79.2295,39060.0
2021-08-16 11:25:00,85.91,85.91,85.82,85.86,52272.0,79.2387,79.2387,79.1557,79.1926,52272.0
2021-08-16 11:30:00,85.86,85.98,85.83,85.96,51807.0,79.1926,79.3033,79.1649,79.2848,51807.0
2021-08-16 11:35:00,85.98,85.98,85.81,85.83,30208.0,79.3033,79.3033,79.1465,79.1649,30208.0
2021-08-16 11:40:00,85.83,85.84,85.79,85.82,42536.0,79.1649,79.1741,79.128,79.1557,42536.0
2021-08-16 11:45:00,85.83,85.87,85.81,85.81,23876.0,79.1649,79.2018,79.1465,79.1465,23876.0
2021-08-16 11:50:00,85.8,85.89,85.8,85.86,20250.0,79.1372,79.2202,79.1372,79.1926,20250.0
2021-08-16 11:55:00,85.88,85.91,85.84,85.85,33872.0,79.211,79.2387,79.1741,79.1834,33872.0
2021-08-16 12:00:00,85.86,85.87,85.83,85.83,33119.0,79.1926,79.2018,79.1649,79.1649,33119.0
2021-08-16 12:05:00,85.83,85.88,85.81,85.88,31775.0,79.1649,79.211,79.1465,79.211,31775.0
2021-08-16 12:10:00,85.88,85.88,85.81,85.83,18553.0,79.211,79.211,79.1465,79.1649,18553.0
2021-08-16 12:15:00,85.84,85.86,85.82,85.82,16770.0,79.1741,79.1926,79.1557,79.1557,16770.0
2021-08-16 12:20:00,85.83,85.92,85.83,85.91,30111.0,79.1649,79.2479,79.1649,79.2387,30111.0
2021-08-16 12:25:00,85.92,85.93,85.84,85.86,28073.0,79.2479,79.2571,79.1741,79.1926,28073.0
2021-08-16 12:30:00,85.87,85.89,85.8,85.8,17521.0,79.2018,79.2202,79.1372,79.1372,17521.0
2021-08-16 12:35:00,85.8,85.89,85.8,85.88,55774.0,79.1372,79.2202,79.1372,79.211,55774.0
2021-08-16 12:40:00,85.89,85.97,85.89,85.95,20950.0,79.2202,79.294,79.2202,79.2756,20950.0
2021-08-16 12:45:00,85.95,85.98,85.95,85.95,23759.0,79.2756,79.3033,79.2756,79.2756,23759.0
2021-08-16 12:50:00,85.95,85.99,85.95,85.96,24405.0,79.2756,79.3125,79.2756,79.2848,24405.0
2021-08-16 12:55:00,85.96,86.0,85.95,85.99,15590.0,79.2848,79.3217,79.2756,79.3125,15590.0
2021-08-16 13:00:00,85.99,85.99,85.91,85.92,31064.0,79.3125,79.3125,79.2387,79.2479,31064.0
2021-08-16 13:05:00,85.92,85.96,85.91,85.95,16058.0,79.2479,79.2848,79.2387,79.2756,16058.0
2021-08-16 13:10:00,85.95,85.96,85.92,85.96,13453.0,79.2756,79.2848,79.2479,79.2848,13453.0
2021-08-16 13:15:00,85.97,86.0,85.96,85.99,16113.0,79.294,79.3217,79.2848,79.3125,16113.0
2021-08-16 13:20:00,85.99,86.0,85.94,85.94,25693.0,79.3125,79.3217,79.2664,79.2664,25693.0
2021-08-16 13:25:00,85.95,85.98,85.92,85.97,22301.0,79.2756,79.3033,79.2479,79.294,22301.0
2021-08-16 13:30:00,85.97,85.98,85.92,85.98,8834.0,79.294,79.3033,79.2479,79.3033,8834.0
2021-08-16 13:35:00,85.98,85.98,85.92,85.92,12619.0,79.3033,79.3033,79.2479,79.2479,12619.0
2021-08-16 13:40:00,85.93,85.95,85.9,85.9,23026.0,79.2571,79.2756,79.2295,79.2295,23026.0
2021-08-16 13:45:00,85.91,85.91,85.81,85.83,21229.0,79.2387,79.2387,79.1465,79.1649,21229.0
2021-08-16 13:50:00,85.83,85.85,85.79,85.84,29700.0,79.1649,79.1834,79.128,79.1741,29700.0
2021-08-16 13:55:00,85.83,85.91,85.83,85.9,27789.0,79.1649,79.2387,79.1649,79.2295,27789.0
2021-08-16 14:00:00,85.91,85.92,85.86,85.91,18812.0,79.2387,79.2479,79.1926,79.2387,18812.0
2021-08-16 14:05:00,85.91,85.92,85.88,85.9,27375.0,79.2387,79.2479,79.211,79.2295,27375.0
2021-08-16 14:10:00,85.91,85.95,85.9,85.94,12901.0,79.2387,79.2756,79.2295,79.2664,12901.0
2021-08-16 14:15:00,85.94,85.98,85.92,85.96,16511.0,79.2664,79.3033,79.2479,79.2848,16511.0
2021-08-16 14:20:00,85.96,85.97,85.94,85.95,16908.0,79.2848,79.294,79.2664,79.2756,16908.0
2021-08-16 14:25:00,85.95,85.97,85.94,85.95,10115.0,79.2756,79.294,79.2664,79.2756,10115.0
2021-08-16 14:30:00,85.95,86.01,85.95,85.99,25289.0,79.2756,79.3309,79.2756,79.3125,25289.0
2021-08-16 14:35:00,85.99,85.99,85.94,85.94,17641.0,79.3125,79.3125,79.2664,79.2664,17641.0
2021-08-16 14:40:00,85.94,85.99,85.94,85.98,12911.0,79.2664,79.3125,79.2664,79.3033,12911.0
2021-08-16 14:45:00,85.98,86.05,85.98,86.05,32373.0,79.3033,79.3678,79.3033,79.3678,32373.0
2021-08-16 14:50:00,86.06,86.13,86.05,86.08,21257.0,79.377,79.4416,79.3678,79.3955,21257.0
2021-08-16 14:55:00,86.09,86.1,86.0,86.01,45611.0,79.4047,79.4139,79.3217,79.3309,45611.0
2021-08-16 15:00:00,86.01,86.01,85.98,86.0,16580.0,79.3309,79.3309,79.3033,79.3217,16580.0
2021-08-16 15:05:00,86.01,86.01,85.95,85.97,39578.0,79.3309,79.3309,79.2756,79.294,39578.0
2021-08-16 15:10:00,85.98,86.04,85.96,86.02,34223.0,79.3033,79.3586,79.2848,79.3402,34223.0
2021-08-16 15:15:00,86.02,86.07,86.02,86.06,15257.0,79.3402,79.3863,79.3402,79.377,15257.0
2021-08-16 15:20:00,86.06,86.1,86.03,86.05,48571.0,79.377,79.4139,79.3494,79.3678,48571.0
2021-08-16 15:25:00,86.06,86.06,86.0,86.01,17089.0,79.377,79.377,79.3217,79.3309,17089.0
2021-08-16 15:30:00,86.0,86.05,85.95,86.05,65315.0,79.3217,79.3678,79.2756,79.3678,65315.0
2021-08-16 15:35:00,86.06,86.06,85.97,85.97,172939.0,79.377,79.377,79.294,79.294,172939.0
2021-08-16 15:40:00,85.98,85.98,85.92,85.94,190967.0,79.3033,79.3033,79.2479,79.2664,190967.0
2021-08-16 15:45:00,85.93,85.95,85.9,85.91,172395.0,79.2571,79.2756,79.2295,79.2387,172395.0
2021-08-16 15:50:00,85.91,86.0,85.91,85.95,323182.0,79.2387,79.3217,79.2387,79.2756,323182.0
2021-08-16 15:55:00,85.96,86.04,85.95,86.02,439737.0,79.2848,79.3586,79.2756,79.3402,439737.0
2021-08-17 09:30:00,85.55,85.64,85.38,85.48,255971.0,78.9066,78.9897,78.7499,78.8421,255971.0
2021-08-17 09:35:00,85.49,85.6,85.36,85.52,217378.0,78.8513,78.9528,78.7314,78.879,217378.0
2021-08-17 09:40:00,85.52,85.65,85.41,85.56,140527.0,78.879,78.9989,78.7775,78.9159,140527.0
2021-08-17 09:45:00,85.57,85.58,85.29,85.3,126084.0,78.9251,78.9343,78.6668,78.6761,126084.0
2021-08-17 09:50:00,85.29,85.3,85.12,85.14,282929.0,78.6668,78.6761,78.51,78.5285,282929.0
2021-08-17 09:55:00,85.14,85.16,85.03,85.1,295567.0,78.5285,78.5469,78.427,78.4916,295567.0
2021-08-17 10:00:00,85.1,85.19,85.02,85.06,246280.0,78.4916,78.5746,78.4178,78.4547,246280.0
2021-08-17 10:05:00,85.05,85.09,84.97,85.08,186918.0,78.4455,78.4824,78.3717,78.4731,186918.0
2021-08-17 10:10:00,85.08,85.22,85.08,85.2,231635.0,78.4731,78.6023,78.4731,78.5838,231635.0
2021-08-17 10:15:00,85.21,85.22,85.02,85.18,237623.0,78.5931,78.6023,78.4178,78.5654,237623.0
2021-08-17 10:20:00,85.17,85.29,85.16,85.23,116210.0,78.5562,78.6668,78.5469,78.6115,116210.0
2021-08-17 10:25:00,85.22,85.36,85.21,85.33,127580.0,78.6023,78.7314,78.5931,78.7037,127580.0
2021-08-17 10:30:00,85.34,85.35,85.06,85.09,128102.0,78.713,78.7222,78.4547,78.4824,128102.0
2021-08-17 10:35:00,85.08,85.15,84.97,84.97,114989.0,78.4731,78.5377,78.3717,78.3717,114989.0
2021-08-17 10:40:00,84.95,85.09,84.95,85.05,161421.0,78.3532,78.4824,78.3532,78.4455,161421.0
2021-08-17 10:45:00,85.05,85.08,84.97,85.08,86169.0,78.4455,78.4731,78.3717,78.4731,86169.0
2021-08-17 10:50:00,85.08,85.14,85.02,85.11,62387.0,78.4731,78.5285,78.4178,78.5008,62387.0
2021-08-17 10:55:00,85.08,85.09,84.98,84.99,66968.0,78.4731,78.4824,78.3809,78.3901,66968.0
2021-08-17 11:00:00,84.99,84.99,84.9,84.94,62971.0,78.3901,78.3901,78.3071,78.344,62971.0
2021-08-17 11:05:00,84.93,84.94,84.87,84.93,60294.0,78.3348,78.344,78.2795,78.3348,60294.0
2021-08-17 11:10:00,84.93,84.95,84.83,84.84,71289.0,78.3348,78.3532,78.2426,78.2518,71289.0
2021-08-17 11:15:00,84.84,84.94,84.83,84.93,56723.0,78.2518,78.344,78.2426,78.3348,56723.0
2021-08-17 11:20:00,84.92,84.97,84.88,84.88,28881.0,78.3256,78.3717,78.2887,78.2887,28881.0
2021-08-17 11:25:00,84.88,84.94,84.81,84.91,54801.0,78.2887,78.344,78.2241,78.3163,54801.0
2021-08-17 11:30:00,84.9,85.0,84.83,84.97,88786.0,78.3071,78.3994,78.2426,78.3717,88786.0
2021-08-17 11:35:00,84.98,84.99,84.81,84.86,47386.0,78.3809,78.3901,78.2241,78.2702,47386.0
2021-08-17 11:40:00,84.85,84.87,84.78,84.85,90679.0,78.261,78.2795,78.1964,78.261,90679.0
2021-08-17 11:45:00,84.85,84.9,84.82,84.87,46800.0,78.261,78.3071,78.2333,78.2795,46800.0
2021-08-17 11:50:00,84.87,84.92,84.86,84.91,32792.0,78.2795,78.3256,78.2702,78.3163,32792.0
2021-08-17 11:55:00,84.89,84.92,84.83,84.89,61289.0,78.2979,78.3256,78.2426,78.2979,61289.0
2021-08-17 12:00:00,84.89,84.9,84.83,84.89,61823.0,78.2979,78.3071,78.2426,78.2979,61823.0
2021-08-17 12:05:00,84.9,84.94,84.81,84.82,30275.0,78.3071,78.344,78.2241,78.2333,30275.0
2021-08-17 12:10:00,84.82,84.84,84.79,84.8,31010.0,78.2333,78.2518,78.2057,78.2149,31010.0
2021-08-17 12:15:00,84.79,84.8,84.64,84.68,54408.0,78.2057,78.2149,78.0673,78.1042,54408.0
2021-08-17 12:20:00,84.68,84.76,84.68,84.71,44827.0,78.1042,78.178,78.1042,78.1319,44827.0
2021-08-17 12:25:00,84.7,84.71,84.67,84.7,44113.0,78.1227,78.1319,78.095,78.1227,44113.0
2021-08-17 12:30:00,84.68,84.68,84.53,84.53,53731.0,78.1042,78.1042,77.9659,77.9659,53731.0
2021-08-17 12:35:00,84.53,84.55,84.38,84.38,39806.0,77.9659,77.9843,77.8275,77.8275,39806.0
2021-08-17 12:40:00,84.38,84.4,84.31,84.32,49338.0,77.8275,77.846,77.7629,77.7722,49338.0
2021-08-17 12:45:00,84.33,84.33,84.16,84.18,40598.0,77.7814,77.7814,77.6246,77.643,40598.0
2021-08-17 12:50:00,84.17,84.17,84.09,84.13,76788.0,77.6338,77.6338,77.56,77.5969,76788.0
2021-08-17 12:55:00,84.1,84.14,84.04,84.09,59144.0,77.5692,77.6061,77.5139,77.56,59144.0
2021-08-17 13:00:00,84.09,84.19,84.07,84.14,62926.0,77.56,77.6523,77.5416,77.6061,62926.0
2021-08-17 13:05:00,84.13,84.26,84.11,84.26,33998.0,77.5969,77.7168,77.5785,77.7168,33998.0
2021-08-17 13:10:00,84.26,84.41,84.24,84.41,52461.0,77.7168,77.8552,77.6984,77.8552,52461.0
2021-08-17 13:15:00,84.4,84.4,84.27,84.31,37939.0,77.846,77.846,77.726,77.7629,37939.0
2021-08-17 13:20:00,84.29,84.34,84.19,84.25,35596.0,77.7445,77.7906,77.6523,77.7076,35596.0
2021-08-17 13:25:00,84.26,84.45,84.25,84.45,43372.0,77.7168,77.8921,77.7076,77.8921,43372.0
2021-08-17 13:30:00,84.44,84.45,84.36,84.37,32947.0,77.8828,77.8921,77.8091,77.8183,32947.0
2021-08-17 13:35:00,84.36,84.37,84.29,84.29,55301.0,77.8091,77.8183,77.7445,77.7445,55301.0
2021-08-17 13:40:00,84.29,84.29,84.21,84.23,53190.0,77.7445,77.7445,77.6707,77.6892,53190.0
2021-08-17 13:45:00,84.23,84.28,84.2,84.27,29573.0,77.6892,77.7353,77.6615,77.726,29573.0
2021-08-17 13:50:00,84.29,84.37,84.25,84.32,40932.0,77.7445,77.8183,77.7076,77.7722,40932.0
2021-08-17 13:55:00,84.33,84.46,84.33,84.44,40162.0,77.7814,77.9013,77.7814,77.8828,40162.0
2021-08-17 14:00:00,84.44,84.52,84.44,84.48,32784.0,77.8828,77.9566,77.8828,77.9197,32784.0
2021-08-17 14:05:00,84.48,84.54,84.48,84.51,54053.0,77.9197,77.9751,77.9197,77.9474,54053.0
2021-08-17 14:10:00,84.52,84.58,84.51,84.56,32579.0,77.9566,78.012,77.9474,77.9935,32579.0
2021-08-17 14:15:00,84.57,84.63,84.52,84.53,17256.0,78.0028,78.0581,77.9566,77.9659,17256.0
2021-08-17 14:20:00,84.52,84.55,84.46,84.5,35313.0,77.9566,77.9843,77.9013,77.9382,35313.0
2021-08-17 14:25:00,84.5,84.52,84.39,84.41,19960.0,77.9382,77.9566,77.8367,77.8552,19960.0
2021-08-17 14:30:00,84.41,84.44,84.36,84.37,35962.0,77.8552,77.8828,77.8091,77.8183,35962.0
2021-08-17 14:35:00,84.38,84.38,84.34,84.35,54321.0,77.8275,77.8275,77.7906,77.7998,54321.0
2021-08-17 14:40:00,84.35,84.38,84.31,84.34,28785.0,77.7998,77.8275,77.7629,77.7906,28785.0
2021-08-17 14:45:00,84.35,84.45,84.33,84.44,50621.0,77.7998,77.8921,77.7814,77.8828,50621.0
2021-08-17 14:50:00,84.44,84.5,84.44,84.44,27447.0,77.8828,77.9382,77.8828,77.8828,27447.0
2021-08-17 14:55:00,84.44,84.62,84.44,84.6,47806.0,77.8828,78.0489,77.8828,78.0304,47806.0
2021-08-17 15:00:00,84.6,84.66,84.59,84.61,45841.0,78.0304,78.0858,78.0212,78.0396,45841.0
2021-08-17 15:05:00,84.62,84.67,84.59,84.66,48535.0,78.0489,78.095,78.0212,78.0858,48535.0
2021-08-17 15:10:00,84.66,84.7,84.64,84.64,61382.0,78.0858,78.1227,78.0673,78.0673,61382.0
2021-08-17 15:15:00,84.65,84.68,84.62,84.67,132965.0,78.0765,78.1042,78.0489,78.095,132965.0
2021-08-17 15:20:00,84.68,84.69,84.6,84.63,45569.0,78.1042,78.1134,78.0304,78.0581,45569.0
2021-08-17 15:25:00,84.63,84.73,84.62,84.72,48473.0,78.0581,78.1503,78.0489,78.1411,48473.0
2021-08-17 15:30:00,84.72,84.78,84.72,84.76,113062.0,78.1411,78.1964,78.1411,78.178,113062.0
2021-08-17 15:35:00,84.76,84.83,84.75,84.8,173291.0,78.178,78.2426,78.1688,78.2149,173291.0
2021-08-17 15:40:00,84.8,84.8,84.71,84.75,113407.0,78.2149,78.2149,78.1319,78.1688,113407.0
2021-08-17 15:45:00,84.75,84.81,84.73,84.8,99199.0,78.1688,78.2241,78.1503,78.2149,99199.0
2021-08-17 15:50:00,84.81,84.98,84.81,84.94,199177.0,78.2241,78.3809,78.2241,78.344,199177.0
2021-08-17 15:55:00,84.94,85.03,84.94,85.02,337783.0,78.344,78.427,78.344,78.4178,337783.0
2021-08-18 09:30:00,84.73,84.89,84.6,84.82,137054.0,78.1503,78.2979,78.0304,78.2333,137054.0
2021-08-18 09:35:00,84.82,84.93,84.7,84.72,181089.0,78.2333,78.3348,78.1227,78.1411,181089.0
2021-08-18 09:40:00,84.72,84.97,84.67,84.96,175943.0,78.1411,78.3717,78.095,78.3625,175943.0
2021-08-18 09:45:00,84.95,84.97,84.77,84.81,127293.0,78.3532,78.3717,78.1872,78.2241,127293.0
2021-08-18 09:50:00,84.82,84.99,84.69,84.99,287953.0,78.2333,78.3901,78.1134,78.3901,287953.0
2021-08-18 09:55:00,84.99,85.07,84.94,85.06,258446.0,78.3901,78.4639,78.344,78.4547,258446.0
2021-08-18 10:00:00,85.08,85.09,84.95,85.06,130115.0,78.4731,78.4824,78.3532,78.4547,130115.0
2021-08-18 10:05:00,85.05,85.06,84.97,84.99,84762.0,78.4455,78.4547,78.3717,78.3901,84762.0
2021-08-18 10:10:00,84.99,85.2,84.99,85.17,135722.0,78.3901,78.5838,78.3901,78.5562,135722.0
2021-08-18 10:15:00,85.17,85.23,85.1,85.2,79703.0,78.5562,78.6115,78.4916,78.5838,79703.0
2021-08-18 10:20:00,85.2,85.24,85.14,85.14,118449.0,78.5838,78.6207,78.5285,78.5285,118449.0
2021-08-18 10:25:00,85.14,85.16,85.03,85.04,96409.0,78.5285,78.5469,78.427,78.4363,96409.0
2021-08-18 10:30:00,85.04,85.16,85.01,85.06,87699.0,78.4363,78.5469,78.4086,78.4547,87699.0
2021-08-18 10:35:00,85.06,85.11,84.95,85.0,134967.0,78.4547,78.5008,78.3532,78.3994,134967.0
2021-08-18 10:40:00,84.99,85.02,84.94,84.95,119886.0,78.3901,78.4178,78.344,78.3532,119886.0
2021-08-18 10:45:00,84.94,85.03,84.92,84.94,116837.0,78.344,78.427,78.3256,78.344,116837.0
2021-08-18 10:50:00,84.94,85.06,84.86,84.87,104061.0,78.344,78.4547,78.2702,78.2795,104061.0
2021-08-18 10:55:00,84.87,84.92,84.84,84.87,71592.0,78.2795,78.3256,78.2518,78.2795,71592.0
2021-08-18 11:00:00,84.87,84.9,84.79,84.88,63334.0,78.2795,78.3071,78.2057,78.2887,63334.0
2021-08-18 11:05:00,84.88,84.94,84.87,84.94,70978.0,78.2887,78.344,78.2795,78.344,70978.0
2021-08-18 11:10:00,84.94,84.96,84.82,84.84,74184.0,78.344,78.3625,78.2333,78.2518,74184.0
2021-08-18 11:15:00,84.83,84.83,84.69,84.79,80172.0,78.2426,78.2426,78.1134,78.2057,80172.0
2021-08-18 11:20:00,84.79,84.87,84.76,84.87,89072.0,78.2057,78.2795,78.178,78.2795,89072.0
2021-08-18 11:25:00,84.87,84.89,84.82,84.84,58453.0,78.2795,78.2979,78.2333,78.2518,58453.0
2021-08-18 11:30:00,84.83,84.83,84.71,84.75,127632.0,78.2426,78.2426,78.1319,78.1688,127632.0
2021-08-18 11:35:00,84.75,84.81,84.72,84.79,108635.0,78.1688,78.2241,78.1411,78.2057,108635.0
2021-08-18 11:40:00,84.79,84.83,84.75,84.76,79391.0,78.2057,78.2426,78.1688,78.178,79391.0
2021-08-18 11:45:00,84.76,84.82,84.69,84.7,83091.0,78.178,78.2333,78.1134,78.1227,83091.0
2021-08-18 11:50:00,84.7,84.74,84.67,84.7,43314.0,78.1227,78.1595,78.095,78.1227,43314.0
2021-08-18 11:55:00,84.7,84.77,84.68,84.76,27075.0,78.1227,78.1872,78.1042,78.178,27075.0
2021-08-18 12:00:00,84.76,84.86,84.76,84.85,28506.0,78.178,78.2702,78.178,78.261,28506.0
2021-08-18 12:05:00,84.86,84.87,84.77,84.77,21652.0,78.2702,78.2795,78.1872,78.1872,21652.0
2021-08-18 12:10:00,84.77,84.79,84.75,84.78,26818.0,78.1872,78.2057,78.1688,78.1964,26818.0
2021-08-18 12:15:00,84.79,84.8,84.72,84.72,27253.0,78.2057,78.2149,78.1411,78.1411,27253.0
2021-08-18 12:20:00,84.72,84.73,84.62,84.62,18840.0,78.1411,78.1503,78.0489,78.0489,18840.0
2021-08-18 12:25:00,84.61,84.63,84.53,84.54,73773.0,78.0396,78.0581,77.9659,77.9751,73773.0
2021-08-18 12:30:00,84.54,84.58,84.5,84.57,51776.0,77.9751,78.012,77.9382,78.0028,51776.0
2021-08-18 12:35:00,84.57,84.57,84.51,84.54,36769.0,78.0028,78.0028,77.9474,77.9751,36769.0
2021-08-18 12:40:00,84.54,84.6,84.53,84.56,30455.0,77.9751,78.0304,77.9659,77.9935,30455.0
2021-08-18 12:45:00,84.55,84.63,84.55,84.62,19755.0,77.9843,78.0581,77.9843,78.0489,19755.0
2021-08-18 12:50:00,84.62,84.67,84.6,84.65,14767.0,78.0489,78.095,78.0304,78.0765,14767.0
2021-08-18 12:55:00,84.64,84.7,84.62,84.7,25498.0,78.0673,78.1227,78.0489,78.1227,25498.0
2021-08-18 13:00:00,84.7,84.7,84.6,84.62,57002.0,78.1227,78.1227,78.0304,78.0489,57002.0
2021-08-18 13:05:00,84.62,84.7,84.61,84.69,21132.0,78.0489,78.1227,78.0396,78.1134,21132.0
2021-08-18 13:10:00,84.69,84.71,84.67,84.68,14298.0,78.1134,78.1319,78.095,78.1042,14298.0
2021-08-18 13:15:00,84.68,84.68,84.59,84.61,43626.0,78.1042,78.1042,78.0212,78.0396,43626.0
2021-08-18 13:20:00,84.61,84.65,84.61,84.61,24913.0,78.0396,78.0765,78.0396,78.0396,24913.0
2021-08-18 13:25:00,84.62,84.62,84.56,84.6,22691.0,78.0489,78.0489,77.9935,78.0304,22691.0
2021-08-18 13:30:00,84.59,84.63,84.59,84.61,24367.0,78.0212,78.0581,78.0212,78.0396,24367.0
2021-08-18 13:35:00,84.62,84.67,84.62,84.67,29297.0,78.0489,78.095,78.0489,78.095,29297.0
2021-08-18 13:40:00,84.67,84.68,84.65,84.67,25386.0,78.095,78.1042,78.0765,78.095,25386.0
2021-08-18 13:45:00,84.67,84.7,84.67,84.68,16034.0,78.095,78.1227,78.095,78.1042,16034.0
2021-08-18 13:50:00,84.68,84.73,84.67,84.73,24221.0,78.1042,78.1503,78.095,78.1503,24221.0
2021-08-18 13:55:00,84.72,84.72,84.69,84.7,22396.0,78.1411,78.1411,78.1134,78.1227,22396.0
2021-08-18 14:00:00,84.69,84.86,84.68,84.84,69679.0,78.1134,78.2702,78.1042,78.2518,69679.0
2021-08-18 14:05:00,84.85,84.89,84.83,84.83,62384.0,78.261,78.2979,78.2426,78.2426,62384.0
2021-08-18 14:10:00,84.83,84.88,84.54,84.59,103045.0,78.2426,78.2887,77.9751,78.0212,103045.0
2021-08-18 14:15:00,84.59,84.63,84.41,84.5,198916.0,78.0212,78.0581,77.8552,77.9382,198916.0
2021-08-18 14:20:00,84.49,84.59,84.44,84.58,138962.0,77.929,78.0212,77.8828,78.012,138962.0
2021-08-18 14:25:00,84.59,84.69,84.55,84.67,112014.0,78.0212,78.1134,77.9843,78.095,112014.0
2021-08-18 14:30:00,84.68,84.72,84.66,84.72,72246.0,78.1042,78.1411,78.0858,78.1411,72246.0
2021-08-18 14:35:00,84.72,84.73,84.65,84.65,35278.0,78.1411,78.1503,78.0765,78.0765,35278.0
2021-08-18 14:40:00,84.66,84.66,84.6,84.61,52346.0,78.0858,78.0858,78.0304,78.0396,52346.0
2021-08-18 14:45:00,84.61,84.61,84.54,84.58,40049.0,78.0396,78.0396,77.9751,78.012,40049.0
2021-08-18 14:50:00,84.58,84.62,84.54,84.61,68104.0,78.012,78.0489,77.9751,78.0396,68104.0
2021-08-18 14:55:00,84.61,84.66,84.58,84.62,29703.0,78.0396,78.0858,78.012,78.0489,29703.0
2021-08-18 15:00:00,84.61,84.63,84.55,84.57,27652.0,78.0396,78.0581,77.9843,78.0028,27652.0
2021-08-18 15:05:00,84.57,84.64,84.54,84.6,28204.0,78.0028,78.0673,77.9751,78.0304,28204.0
2021-08-18 15:10:00,84.58,84.64,84.57,84.57,55461.0,78.012,78.0673,78.0028,78.0028,55461.0
2021-08-18 15:15:00,84.58,84.65,84.56,84.65,63916.0,78.012,78.0765,77.9935,78.0765,63916.0
2021-08-18 15:20:00,84.65,84.65,84.54,84.55,67158.0,78.0765,78.0765,77.9751,77.9843,67158.0
2021-08-18 15:25:00,84.55,84.55,84.38,84.4,124041.0,77.9843,77.9843,77.8275,77.846,124041.0
2021-08-18 15:30:00,84.4,84.4,84.27,84.29,138595.0,77.846,77.846,77.726,77.7445,138595.0
2021-08-18 15:35:00,84.28,84.31,84.22,84.25,148550.0,77.7353,77.7629,77.6799,77.7076,148550.0
2021-08-18 15:40:00,84.26,84.38,84.24,84.35,168112.0,77.7168,77.8275,77.6984,77.7998,168112.0
2021-08-18 15:45:00,84.35,84.39,84.17,84.19,241648.0,77.7998,77.8367,77.6338,77.6523,241648.0
2021-08-18 15:50:00,84.19,84.26,84.13,84.23,286353.0,77.6523,77.7168,77.5969,77.6892,286353.0
2021-08-18 15:55:00,84.22,84.22,83.99,84.04,276760.0,77.6799,77.6799,77.4678,77.5139,276760.0
2021-08-19 09:30:00,83.09,83.26,82.91,83.2,298593.0,76.6377,76.7945,76.4717,76.7391,298593.0
2021-08-19 09:35:00,83.19,83.47,83.11,83.39,230536.0,76.7299,76.9882,76.6561,76.9144,230536.0
2021-08-19 09:40:00,83.38,83.45,83.2,83.32,223264.0,76.9052,76.9697,76.7391,76.8498,223264.0
2021-08-19 09:45:00,83.34,83.53,83.25,83.32,273734.0,76.8683,77.0435,76.7853,76.8498,273734.0
2021-08-19 09:50:00,83.33,83.55,83.3,83.49,185493.0,76.859,77.062,76.8314,77.0066,185493.0
2021-08-19 09:55:00,83.51,83.57,83.39,83.41,154193.0,77.0251,77.0804,76.9144,76.9328,154193.0
2021-08-19 10:00:00,83.4,83.66,83.31,83.59,133711.0,76.9236,77.1634,76.8406,77.0989,133711.0
2021-08-19 10:05:00,83.6,83.61,83.39,83.45,129996.0,77.1081,77.1173,76.9144,76.9697,129996.0
2021-08-19 10:10:00,83.45,83.5,83.31,83.48,159100.0,76.9697,77.0158,76.8406,76.9974,159100.0
2021-08-19 10:15:00,83.5,83.61,83.41,83.53,127614.0,77.0158,77.1173,76.9328,77.0435,127614.0
2021-08-19 10:20:00,83.52,83.55,83.38,83.4,56011.0,77.0343,77.062,76.9052,76.9236,56011.0
2021-08-19 10:25:00,83.4,83.42,83.31,83.34,84083.0,76.9236,76.9421,76.8406,76.8683,84083.0
2021-08-19 10:30:00,83.34,83.36,83.17,83.17,86572.0,76.8683,76.8867,76.7115,76.7115,86572.0
2021-08-19 10:35:00,83.17,83.17,83.0,83.01,64431.0,76.7115,76.7115,76.5547,76.5639,64431.0
2021-08-19 10:40:00,83.01,83.05,82.89,82.9,82070.0,76.5639,76.6008,76.4532,76.4624,82070.0
2021-08-19 10:45:00,82.9,82.95,82.86,82.88,64529.0,76.4624,76.5086,76.4255,76.444,64529.0
2021-08-19 10:50:00,82.87,83.06,82.84,83.06,116144.0,76.4348,76.61,76.4071,76.61,116144.0
2021-08-19 10:55:00,83.05,83.34,83.04,83.3,122118.0,76.6008,76.8683,76.5916,76.8314,122118.0
2021-08-19 11:00:00,83.31,83.31,83.12,83.23,58668.0,76.8406,76.8406,76.6653,76.7668,58668.0
2021-08-19 11:05:00,83.24,83.24,83.06,83.09,56357.0,76.776,76.776,76.61,76.6377,56357.0
2021-08-19 11:10:00,83.09,83.13,82.99,83.07,67936.0,76.6377,76.6746,76.5454,76.6192,67936.0
2021-08-19 11:15:00,83.08,83.13,82.99,83.13,38221.0,76.6285,76.6746,76.5454,76.6746,38221.0
2021-08-19 11:20:00,83.13,83.16,83.08,83.11,113177.0,76.6746,76.7022,76.6285,76.6561,113177.0
2021-08-19 11:25:00,83.1,83.16,82.92,82.94,140414.0,76.6469,76.7022,76.4809,76.4993,140414.0
2021-08-19 11:30:00,82.95,83.17,82.93,83.11,272743.0,76.5086,76.7115,76.4901,76.6561,272743.0
2021-08-19 11:35:00,83.12,83.13,82.98,83.07,80955.0,76.6653,76.6746,76.5362,76.6192,80955.0
2021-08-19 11:40:00,83.08,83.26,83.06,83.26,140557.0,76.6285,76.7945,76.61,76.7945,140557.0
2021-08-19 11:45:00,83.26,83.43,83.26,83.39,73484.0,76.7945,76.9513,76.7945,76.9144,73484.0
2021-08-19 11:50:00,83.4,83.47,83.37,83.44,98483.0,76.9236,76.9882,76.8959,76.9605,98483.0
2021-08-19 11:55:00,83.44,83.53,83.43,83.48,59105.0,76.9605,77.0435,76.9513,76.9974,59105.0
2021-08-19 12:00:00,83.47,83.53,83.44,83.45,82428.0,76.9882,77.0435,76.9605,76.9697,82428.0
2021-08-19 12:05:00,83.45,83.49,83.3,83.31,57871.0,76.9697,77.0066,76.8314,76.8406,57871.0
2021-08-19 12:10:00,83.31,83.49,83.31,83.43,54811.0,76.8406,77.0066,76.8406,76.9513,54811.0
2021-08-19 12:15:00,83.42,83.42,83.36,83.4,25888.0,76.9421,76.9421,76.8867,76.9236,25888.0
2021-08-19 12:20:00,83.38,83.44,83.33,83.39,37595.0,76.9052,76.9605,76.859,76.9144,37595.0
2021-08-19 12:25:00,83.4,83.43,83.39,83.42,26575.0,76.9236,76.9513,76.9144,76.9421,26575.0
2021-08-19 12:30:00,83.43,83.44,83.32,83.33,31640.0,76.9513,76.9605,76.8498,76.859,31640.0
2021-08-19 12:35:00,83.33,83.44,83.31,83.44,28979.0,76.859,76.9605,76.8406,76.9605,28979.0
2021-08-19 12:40:00,83.43,83.44,83.38,83.38,14847.0,76.9513,76.9605,76.9052,76.9052,14847.0
2021-08-19 12:45:00,83.37,83.42,83.36,83.4,12909.0,76.8959,76.9421,76.8867,76.9236,12909.0
2021-08-19 12:50:00,83.4,83.44,83.35,83.42,33323.0,76.9236,76.9605,76.8775,76.9421,33323.0
2021-08-19 12:55:00,83.41,83.46,83.38,83.46,32480.0,76.9328,76.9789,76.9052,76.9789,32480.0
2021-08-19 13:00:00,83.46,83.46,83.28,83.29,34451.0,76.9789,76.9789,76.8129,76.8221,34451.0
2021-08-19 13:05:00,83.29,83.29,83.18,83.21,35916.0,76.8221,76.8221,76.7207,76.7484,35916.0
2021-08-19 13:10:00,83.2,83.34,83.19,83.31,57816.0,76.7391,76.8683,76.7299,76.8406,57816.0
2021-08-19 13:15:00,83.31,83.33,83.25,83.28,26800.0,76.8406,76.859,76.7853,76.8129,26800.0
2021-08-19 13:20:00,83.28,83.33,83.26,83.27,24794.0,76.8129,76.859,76.7945,76.8037,24794.0
2021-08-19 13:25:00,83.27,83.28,83.11,83.12,36172.0,76.8037,76.8129,76.6561,76.6653,36172.0
2021-08-19 13:30:00,83.12,83.13,83.02,83.09,68423.0,76.6653,76.6746,76.5731,76.6377,68423.0
2021-08-19 13:35:00,83.08,83.14,83.04,83.14,25373.0,76.6285,76.6838,76.5916,76.6838,25373.0
2021-08-19 13:40:00,83.13,83.26,83.12,83.17,46460.0,76.6746,76.7945,76.6653,76.7115,46460.0
2021-08-19 13:45:00,83.17,83.2,83.12,83.2,43410.0,76.7115,76.7391,76.6653,76.7391,43410.0
2021-08-19 13:50:00,83.2,83.21,83.11,83.12,27229.0,76.7391,76.7484,76.6561,76.6653,27229.0
2021-08-19 13:55:00,83.13,83.13,83.04,83.05,39689.0,76.6746,76.6746,76.5916,76.6008,39689.0
2021-08-19 14:00:00,83.05,83.12,82.98,82.99,61076.0,76.6008,76.6653,76.5362,76.5454,61076.0
2021-08-19 14:05:00,83.0,83.07,82.98,83.06,144719.0,76.5547,76.6192,76.5362,76.61,144719.0
2021-08-19 14:10:00,83.06,83.13,83.01,83.07,43214.0,76.61,76.6746,76.5639,76.6192,43214.0
2021-08-19 14:15:00,83.06,83.09,83.02,83.09,41454.0,76.61,76.6377,76.5731,76.6377,41454.0
2021-08-19 14:20:00,83.08,83.13,83.02,83.13,31608.0,76.6285,76.6746,76.5731,76.6746,31608.0
2021-08-19 14:25:00,83.13,83.18,82.99,83.0,97697.0,76.6746,76.7207,76.5454,76.5547,97697.0
2021-08-19 14:30:00,83.0,83.05,82.84,83.05,157732.0,76.5547,76.6008,76.4071,76.6008,157732.0
2021-08-19 14:35:00,83.04,83.13,83.03,83.08,70364.0,76.5916,76.6746,76.5823,76.6285,70364.0
2021-08-19 14:40:00,83.07,83.08,83.0,83.04,68462.0,76.6192,76.6285,76.5547,76.5916,68462.0
2021-08-19 14:45:00,83.03,83.08,82.98,83.07,39120.0,76.5823,76.6285,76.5362,76.6192,39120.0
2021-08-19 14:50:00,83.06,83.25,82.97,83.24,102670.0,76.61,76.7853,76.527,76.776,102670.0
2021-08-19 14:55:00,83.23,83.3,83.2,83.24,45183.0,76.7668,76.8314,76.7391,76.776,45183.0
2021-08-19 15:00:00,83.24,83.36,83.24,83.33,73026.0,76.776,76.8867,76.776,76.859,73026.0
2021-08-19 15:05:00,83.32,83.37,83.28,83.35,81174.0,76.8498,76.8959,76.8129,76.8775,81174.0
2021-08-19 15:10:00,83.36,83.38,83.27,83.28,73814.0,76.8867,76.9052,76.8037,76.8129,73814.0
2021-08-19 15:15:00,83.3,83.38,83.28,83.36,83934.0,76.8314,76.9052,76.8129,76.8867,83934.0
2021-08-19 15:20:00,83.37,83.47,83.37,83.46,58586.0,76.8959,76.9882,76.8959,76.9789,58586.0
2021-08-19 15:25:00,83.46,83.54,83.45,83.53,64514.0,76.9789,77.0527,76.9697,77.0435,64514.0
2021-08-19 15:30:00,83.53,83.53,83.4,83.51,154750.0,77.0435,77.0435,76.9236,77.0251,154750.0
2021-08-19 15:35:00,83.51,83.53,83.42,83.43,152460.0,77.0251,77.0435,76.9421,76.9513,152460.0
2021-08-19 15:40:00,83.42,83.43,83.29,83.34,117546.0,76.9421,76.9513,76.8221,76.8683,117546.0
2021-08-19 15:45:00,83.33,83.33,83.2,83.27,112932.0,76.859,76.859,76.7391,76.8037,112932.0
2021-08-19 15:50:00,83.27,83.37,83.21,83.24,186622.0,76.8037,76.8959,76.7484,76.776,186622.0
2021-08-19 15:55:00,83.23,83.3,83.18,83.3,352601.0,76.7668,76.8314,76.7207,76.8314,352601.0
2021-08-20 09:30:00,83.32,83.57,83.19,83.53,113502.0,76.8498,77.0804,76.7299,77.0435,113502.0
2021-08-20 09:35:00,83.54,83.75,83.52,83.56,112693.0,77.0527,77.2464,77.0343,77.0712,112693.0
2021-08-20 09:40:00,83.56,83.59,83.39,83.57,117266.0,77.0712,77.0989,76.9144,77.0804,117266.0
2021-08-20 09:45:00,83.58,83.72,83.57,83.63,128929.0,77.0896,77.2188,77.0804,77.1357,128929.0
2021-08-20 09:50:00,83.62,83.65,83.55,83.58,55075.0,77.1265,77.1542,77.062,77.0896,55075.0
2021-08-20 09:55:00,83.57,83.74,83.57,83.65,60546.0,77.0804,77.2372,77.0804,77.1542,60546.0
2021-08-20 10:00:00,83.64,83.74,83.59,83.69,171815.0,77.145,77.2372,77.0989,77.1911,171815.0
2021-08-20 10:05:00,83.68,83.68,83.53,83.55,163864.0,77.1819,77.1819,77.0435,77.062,163864.0
2021-08-20 10:10:00,83.55,83.56,83.45,83.47,39434.0,77.062,77.0712,76.9697,76.9882,39434.0
2021-08-20 10:15:00,83.46,83.54,83.34,83.49,70646.0,76.9789,77.0527,76.8683,77.0066,70646.0
2021-08-20 10:20:00,83.48,83.59,83.44,83.51,83690.0,76.9974,77.0989,76.9605,77.0251,83690.0
2021-08-20 10:25:00,83.51,83.52,83.43,83.47,45874.0,77.0251,77.0343,76.9513,76.9882,45874.0
2021-08-20 10:30:00,83.47,83.57,83.43,83.53,105876.0,76.9882,77.0804,76.9513,77.0435,105876.0
2021-08-20 10:35:00,83.54,83.59,83.45,83.49,218124.0,77.0527,77.0989,76.9697,77.0066,218124.0
2021-08-20 10:40:00,83.49,83.52,83.45,83.47,98751.0,77.0066,77.0343,76.9697,76.9882,98751.0
2021-08-20 10:45:00,83.5,83.54,83.48,83.53,36094.0,77.0158,77.0527,76.9974,77.0435,36094.0
2021-08-20 10:50:00,83.53,83.58,83.49,83.56,59964.0,77.0435,77.0896,77.0066,77.0712,59964.0
2021-08-20 10:55:00,83.56,83.57,83.45,83.48,72457.0,77.0712,77.0804,76.9697,76.9974,72457.0
2021-08-20 11:00:00,83.48,83.55,83.47,83.49,33513.0,76.9974,77.062,76.9882,77.0066,33513.0
2021-08-20 11:05:00,83.48,83.63,83.47,83.63,34998.0,76.9974,77.1357,76.9882,77.1357,34998.0
2021-08-20 11:10:00,83.63,83.73,83.62,83.66,264480.0,77.1357,77.228,77.1265,77.1634,264480.0
2021-08-20 11:15:00,83.66,83.67,83.63,83.65,421971.0,77.1634,77.1726,77.1357,77.1542,421971.0
2021-08-20 11:20:00,83.65,83.68,83.63,83.65,466990.0,77.1542,77.1819,77.1357,77.1542,466990.0
2021-08-20 11:25:00,83.65,83.67,83.57,83.58,218179.0,77.1542,77.1726,77.0804,77.0896,218179.0
2021-08-20 11:30:00,83.57,83.66,83.56,83.66,294722.0,77.0804,77.1634,77.0712,77.1634,294722.0
2021-08-20 11:35:00,83.65,83.67,83.6,83.64,313673.0,77.1542,77.1726,77.1081,77.145,313673.0
2021-08-20 11:40:00,83.65,83.73,83.64,83.7,44611.0,77.1542,77.228,77.145,77.2003,44611.0
2021-08-20 11:45:00,83.7,83.72,83.66,83.69,48738.0,77.2003,77.2188,77.1634,77.1911,48738.0
2021-08-20 11:50:00,83.68,83.75,83.67,83.73,103702.0,77.1819,77.2464,77.1726,77.228,103702.0
2021-08-20 11:55:00,83.73,83.89,83.71,83.89,31507.0,77.228,77.3756,77.2095,77.3756,31507.0
2021-08-20 12:00:00,83.89,83.92,83.84,83.9,29525.0,77.3756,77.4032,77.3294,77.3848,29525.0
2021-08-20 12:05:00,83.9,83.93,83.78,83.79,70777.0,77.3848,77.4124,77.2741,77.2833,70777.0
2021-08-20 12:10:00,83.79,83.79,83.72,83.73,59907.0,77.2833,77.2833,77.2188,77.228,59907.0
2021-08-20 12:15:00,83.72,83.75,83.69,83.74,57563.0,77.2188,77.2464,77.1911,77.2372,57563.0
2021-08-20 12:20:00,83.75,83.77,83.73,83.75,104189.0,77.2464,77.2649,77.228,77.2464,104189.0
2021-08-20 12:25:00,83.75,83.82,83.71,83.82,101465.0,77.2464,77.311,77.2095,77.311,101465.0
2021-08-20 12:30:00,83.82,83.85,83.81,83.83,23957.0,77.311,77.3387,77.3018,77.3202,23957.0
2021-08-20 12:35:00,83.83,83.87,83.82,83.84,9780.0,77.3202,77.3571,77.311,77.3294,9780.0
2021-08-20 12:40:00,83.84,83.92,83.84,83.9,19251.0,77.3294,77.4032,77.3294,77.3848,19251.0
2021-08-20 12:45:00,83.91,83.94,83.89,83.94,17449.0,77.394,77.4217,77.3756,77.4217,17449.0
2021-08-20 12:50:00,83.94,83.94,83.91,83.92,18016.0,77.4217,77.4217,77.394,77.4032,18016.0
2021-08-20 12:55:00,83.92,83.94,83.85,83.85,22799.0,77.4032,77.4217,77.3387,77.3387,22799.0
2021-08-20 13:00:00,83.85,83.94,83.85,83.94,19223.0,77.3387,77.4217,77.3387,77.4217,19223.0
2021-08-20 13:05:00,83.94,83.96,83.89,83.89,18459.0,77.4217,77.4401,77.3756,77.3756,18459.0
2021-08-20 13:10:00,83.9,83.9,83.85,83.85,15985.0,77.3848,77.3848,77.3387,77.3387,15985.0
2021-08-20 13:15:00,83.83,83.87,83.82,83.86,22637.0,77.3202,77.3571,77.311,77.3479,22637.0
2021-08-20 13:20:00,83.87,83.89,83.83,83.86,16175.0,77.3571,77.3756,77.3202,77.3479,16175.0
2021-08-20 13:25:00,83.85,83.86,83.81,83.81,23240.0,77.3387,77.3479,77.3018,77.3018,23240.0
2021-08-20 13:30:00,83.82,83.84,83.77,83.77,11206.0,77.311,77.3294,77.2649,77.2649,11206.0
2021-08-20 13:35:00,83.77,83.8,83.76,83.77,14563.0,77.2649,77.2925,77.2557,77.2649,14563.0
2021-08-20 13:40:00,83.77,83.78,83.73,83.73,16975.0,77.2649,77.2741,77.228,77.228,16975.0
2021-08-20 13:45:00,83.74,83.74,83.7,83.71,13661.0,77.2372,77.2372,77.2003,77.2095,13661.0
2021-08-20 13:50:00,83.71,83.73,83.67,83.69,27554.0,77.2095,77.228,77.1726,77.1911,27554.0
2021-08-20 13:55:00,83.68,83.69,83.63,83.66,21263.0,77.1819,77.1911,77.1357,77.1634,21263.0
2021-08-20 14:00:00,83.66,83.73,83.66,83.72,31999.0,77.1634,77.228,77.1634,77.2188,31999.0
2021-08-20 14:05:00,83.73,83.73,83.71,83.71,49721.0,77.228,77.228,77.2095,77.2095,49721.0
2021-08-20 14:10:00,83.73,83.76,83.71,83.71,8116.0,77.228,77.2557,77.2095,77.2095,8116.0
2021-08-20 14:15:00,83.71,83.75,83.7,83.74,21338.0,77.2095,77.2464,77.2003,77.2372,21338.0
2021-08-20 14:20:00,83.72,83.72,83.55,83.59,30583.0,77.2188,77.2188,77.062,77.0989,30583.0
2021-08-20 14:25:00,83.59,83.63,83.57,83.57,21037.0,77.0989,77.1357,77.0804,77.0804,21037.0
2021-08-20 14:30:00,83.57,83.61,83.57,83.59,20024.0,77.0804,77.1173,77.0804,77.0989,20024.0
2021-08-20 14:35:00,83.6,83.64,83.58,83.59,27829.0,77.1081,77.145,77.0896,77.0989,27829.0
2021-08-20 14:40:00,83.59,83.63,83.56,83.56,20840.0,77.0989,77.1357,77.0712,77.0712,20840.0
2021-08-20 14:45:00,83.56,83.57,83.49,83.51,38146.0,77.0712,77.0804,77.0066,77.0251,38146.0
2021-08-20 14:50:00,83.5,83.53,83.49,83.52,23136.0,77.0158,77.0435,77.0066,77.0343,23136.0
2021-08-20 14:55:00,83.52,83.56,83.51,83.56,41847.0,77.0343,77.0712,77.0251,77.0712,41847.0
2021-08-20 15:00:00,83.56,83.57,83.51,83.52,84096.0,77.0712,77.0804,77.0251,77.0343,84096.0
2021-08-20 15:05:00,83.52,83.54,83.48,83.52,32113.0,77.0343,77.0527,76.9974,77.0343,32113.0
2021-08-20 15:10:00,83.52,83.59,83.5,83.57,46118.0,77.0343,77.0989,77.0158,77.0804,46118.0
2021-08-20 15:15:00,83.57,83.6,83.56,83.57,37308.0,77.0804,77.1081,77.0712,77.0804,37308.0
2021-08-20 15:20:00,83.57,83.65,83.57,83.64,64722.0,77.0804,77.1542,77.0804,77.145,64722.0
2021-08-20 15:25:00,83.63,83.66,83.6,83.66,22912.0,77.1357,77.1634,77.1081,77.1634,22912.0
2021-08-20 15:30:00,83.66,83.7,83.61,83.7,65411.0,77.1634,77.2003,77.1173,77.2003,65411.0
2021-08-20 15:35:00,83.7,83.73,83.68,83.71,100734.0,77.2003,77.228,77.1819,77.2095,100734.0
2021-08-20 15:40:00,83.71,83.73,83.66,83.73,93512.0,77.2095,77.228,77.1634,77.228,93512.0
2021-08-20 15:45:00,83.72,83.84,83.71,83.79,141804.0,77.2188,77.3294,77.2095,77.2833,141804.0
2021-08-20 15:50:00,83.79,83.84,83.73,83.75,182005.0,77.2833,77.3294,77.228,77.2464,182005.0
2021-08-20 15:55:00,83.76,83.82,83.73,83.78,340692.0,77.2557,77.311,77.228,77.2741,340692.0
2021-08-23 09:30:00,84.23,84.53,84.22,84.26,145513.0,77.6892,77.9659,77.6799,77.7168,145513.0
2021-08-23 09:35:00,84.26,84.29,84.04,84.1,115081.0,77.7168,77.7445,77.5139,77.5692,115081.0
2021-08-23 09:40:00,84.11,84.2,84.06,84.12,262876.0,77.5785,77.6615,77.5324,77.5877,262876.0
2021-08-23 09:45:00,84.12,84.22,84.06,84.19,81785.0,77.5877,77.6799,77.5324,77.6523,81785.0
2021-08-23 09:50:00,84.2,84.43,84.19,84.41,112127.0,77.6615,77.8736,77.6523,77.8552,112127.0
2021-08-23 09:55:00,84.43,84.49,84.31,84.38,129355.0,77.8736,77.929,77.7629,77.8275,129355.0
2021-08-23 10:00:00,84.38,84.43,84.27,84.29,125961.0,77.8275,77.8736,77.726,77.7445,125961.0
2021-08-23 10:05:00,84.29,84.32,84.25,84.29,84567.0,77.7445,77.7722,77.7076,77.7445,84567.0
2021-08-23 10:10:00,84.29,84.41,84.29,84.37,78281.0,77.7445,77.8552,77.7445,77.8183,78281.0
2021-08-23 10:15:00,84.4,84.43,84.33,84.34,35142.0,77.846,77.8736,77.7814,77.7906,35142.0
2021-08-23 10:20:00,84.35,84.43,84.26,84.34,99714.0,77.7998,77.8736,77.7168,77.7906,99714.0
2021-08-23 10:25:00,84.35,84.38,84.3,84.31,35871.0,77.7998,77.8275,77.7537,77.7629,35871.0
2021-08-23 10:30:00,84.32,84.35,84.26,84.27,52265.0,77.7722,77.7998,77.7168,77.726,52265.0
2021-08-23 10:35:00,84.26,84.42,84.25,84.38,45783.0,77.7168,77.8644,77.7076,77.8275,45783.0
2021-08-23 10:40:00,84.38,84.43,84.33,84.41,45974.0,77.8275,77.8736,77.7814,77.8552,45974.0
2021-08-23 10:45:00,84.41,84.49,84.4,84.46,37414.0,77.8552,77.929,77.846,77.9013,37414.0
2021-08-23 10:50:00,84.46,84.5,84.44,84.45,32639.0,77.9013,77.9382,77.8828,77.8921,32639.0
2021-08-23 10:55:00,84.45,84.49,84.41,84.42,30725.0,77.8921,77.929,77.8552,77.8644,30725.0
2021-08-23 11:00:00,84.42,84.55,84.41,84.54,39998.0,77.8644,77.9843,77.8552,77.9751,39998.0
2021-08-23 11:05:00,84.54,84.6,84.53,84.59,23850.0,77.9751,78.0304,77.9659,78.0212,23850.0
2021-08-23 11:10:00,84.59,84.62,84.54,84.56,19827.0,78.0212,78.0489,77.9751,77.9935,19827.0
2021-08-23 11:15:00,84.56,84.58,84.51,84.54,26069.0,77.9935,78.012,77.9474,77.9751,26069.0
2021-08-23 11:20:00,84.55,84.6,84.55,84.57,23981.0,77.9843,78.0304,77.9843,78.0028,23981.0
2021-08-23 11:25:00,84.57,84.57,84.52,84.55,34660.0,78.0028,78.0028,77.9566,77.9843,34660.0
2021-08-23 11:30:00,84.55,84.56,84.51,84.51,46749.0,77.9843,77.9935,77.9474,77.9474,46749.0
2021-08-23 11:35:00,84.51,84.55,84.47,84.49,41929.0,77.9474,77.9843,77.9105,77.929,41929.0
2021-08-23 11:40:00,84.49,84.52,84.48,84.52,27398.0,77.929,77.9566,77.9197,77.9566,27398.0
2021-08-23 11:45:00,84.53,84.54,84.5,84.52,30163.0,77.9659,77.9751,77.9382,77.9566,30163.0
2021-08-23 11:50:00,84.52,84.59,84.52,84.57,15766.0,77.9566,78.0212,77.9566,78.0028,15766.0
2021-08-23 11:55:00,84.55,84.62,84.54,84.62,72228.0,77.9843,78.0489,77.9751,78.0489,72228.0
2021-08-23 12:00:00,84.63,84.68,84.63,84.67,22699.0,78.0581,78.1042,78.0581,78.095,22699.0
2021-08-23 12:05:00,84.67,84.7,84.65,84.66,35099.0,78.095,78.1227,78.0765,78.0858,35099.0
2021-08-23 12:10:00,84.67,84.69,84.65,84.68,10794.0,78.095,78.1134,78.0765,78.1042,10794.0
2021-08-23 12:15:00,84.68,84.7,84.66,84.7,17398.0,78.1042,78.1227,78.0858,78.1227,17398.0
2021-08-23 12:20:00,84.7,84.7,84.66,84.7,27857.0,78.1227,78.1227,78.0858,78.1227,27857.0
2021-08-23 12:25:00,84.7,84.7,84.65,84.69,16660.0,78.1227,78.1227,78.0765,78.1134,16660.0
2021-08-23 12:30:00,84.7,84.71,84.66,84.68,32399.0,78.1227,78.1319,78.0858,78.1042,32399.0
2021-08-23 12:35:00,84.68,84.68,84.65,84.65,15113.0,78.1042,78.1042,78.0765,78.0765,15113.0
2021-08-23 12:40:00,84.66,84.69,84.66,84.69,11979.0,78.0858,78.1134,78.0858,78.1134,11979.0
2021-08-23 12:45:00,84.68,84.68,84.59,84.6,28689.0,78.1042,78.1042,78.0212,78.0304,28689.0
2021-08-23 12:50:00,84.61,84.64,84.6,84.63,23668.0,78.0396,78.0673,78.0304,78.0581,23668.0
2021-08-23 12:55:00,84.63,84.71,84.62,84.7,22684.0,78.0581,78.1319,78.0489,78.1227,22684.0
2021-08-23 13:00:00,84.71,84.73,84.68,84.69,26497.0,78.1319,78.1503,78.1042,78.1134,26497.0
2021-08-23 13:05:00,84.69,84.7,84.65,84.68,9383.0,78.1134,78.1227,78.0765,78.1042,9383.0
2021-08-23 13:10:00,84.68,84.71,84.67,84.71,5041.0,78.1042,78.1319,78.095,78.1319,5041.0
2021-08-23 13:15:00,84.7,84.7,84.66,84.66,13470.0,78.1227,78.1227,78.0858,78.0858,13470.0
2021-08-23 13:20:00,84.65,84.68,84.64,84.67,22797.0,78.0765,78.1042,78.0673,78.095,22797.0
2021-08-23 13:25:00,84.69,84.69,84.6,84.68,59737.0,78.1134,78.1134,78.0304,78.1042,59737.0
2021-08-23 13:30:00,84.68,84.71,84.64,84.7,11366.0,78.1042,78.1319,78.0673,78.1227,11366.0
2021-08-23 13:35:00,84.71,84.71,84.59,84.59,81121.0,78.1319,78.1319,78.0212,78.0212,81121.0
2021-08-23 13:40:00,84.59,84.61,84.57,84.58,17465.0,78.0212,78.0396,78.0028,78.012,17465.0
2021-08-23 13:45:00,84.58,84.59,84.54,84.57,12971.0,78.012,78.0212,77.9751,78.0028,12971.0
2021-08-23 13:50:00,84.58,84.58,84.55,84.57,15495.0,78.012,78.012,77.9843,78.0028,15495.0
2021-08-23 13:55:00,84.58,84.59,84.56,84.58,45201.0,78.012,78.0212,77.9935,78.012,45201.0
2021-08-23 14:00:00,84.57,84.64,84.56,84.64,29024.0,78.0028,78.0673,77.9935,78.0673,29024.0
2021-08-23 14:05:00,84.64,84.66,84.63,84.65,14089.0,78.0673,78.0858,78.0581,78.0765,14089.0
2021-08-23 14:10:00,84.65,84.67,84.63,84.63,71448.0,78.0765,78.095,78.0581,78.0581,71448.0
2021-08-23 14:15:00,84.63,84.63,84.57,84.59,24828.0,78.0581,78.0581,78.0028,78.0212,24828.0
2021-08-23 14:20:00,84.59,84.62,84.57,84.58,9929.0,78.0212,78.0489,78.0028,78.012,9929.0
2021-08-23 14:25:00,84.59,84.6,84.57,84.58,15801.0,78.0212,78.0304,78.0028,78.012,15801.0
2021-08-23 14:30:00,84.58,84.6,84.57,84.59,14396.0,78.012,78.0304,78.0028,78.0212,14396.0
2021-08-23 14:35:00,84.59,84.6,84.58,84.59,29546.0,78.0212,78.0304,78.012,78.0212,29546.0
2021-08-23 14:40:00,84.59,84.6,84.57,84.59,12273.0,78.0212,78.0304,78.0028,78.0212,12273.0
2021-08-23 14:45:00,84.59,84.61,84.57,84.58,22550.0,78.0212,78.0396,78.0028,78.012,22550.0
2021-08-23 14:50:00,84.59,84.65,84.59,84.63,21875.0,78.0212,78.0765,78.0212,78.0581,21875.0
2021-08-23 14:55:00,84.62,84.63,84.6,84.61,23730.0,78.0489,78.0581,78.0304,78.0396,23730.0
2021-08-23 15:00:00,84.62,84.65,84.6,84.64,35293.0,78.0489,78.0765,78.0304,78.0673,35293.0
2021-08-23 15:05:00,84.64,84.67,84.63,84.65,20285.0,78.0673,78.095,78.0581,78.0765,20285.0
2021-08-23 15:10:00,84.64,84.65,84.59,84.6,43200.0,78.0673,78.0765,78.0212,78.0304,43200.0
2021-08-23 15:15:00,84.59,84.63,84.58,84.59,52625.0,78.0212,78.0581,78.012,78.0212,52625.0
2021-08-23 15:20:00,84.58,84.61,84.56,84.58,26171.0,78.012,78.0396,77.9935,78.012,26171.0
2021-08-23 15:25:00,84.58,84.63,84.57,84.63,44039.0,78.012,78.0581,78.0028,78.0581,44039.0
2021-08-23 15:30:00,84.64,84.67,84.62,84.64,93420.0,78.0673,78.095,78.0489,78.0673,93420.0
2021-08-23 15:35:00,84.64,84.65,84.54,84.55,63032.0,78.0673,78.0765,77.9751,77.9843,63032.0
2021-08-23 15:40:00,84.55,84.57,84.51,84.51,62082.0,77.9843,78.0028,77.9474,77.9474,62082.0
2021-08-23 15:45:00,84.51,84.58,84.49,84.54,77702.0,77.9474,78.012,77.929,77.9751,77702.0
2021-08-23 15:50:00,84.54,84.57,84.51,84.56,118746.0,77.9751,78.0028,77.9474,77.9935,118746.0
2021-08-23 15:55:00,84.56,84.56,84.48,84.5,233786.0,77.9935,77.9935,77.9197,77.9382,233786.0
2021-08-24 09:30:00,85.0,85.11,84.83,84.9,219287.0,78.3994,78.5008,78.2426,78.3071,219287.0
2021-08-24 09:35:00,84.9,85.05,84.89,84.99,204170.0,78.3071,78.4455,78.2979,78.3901,204170.0
2021-08-24 09:40:00,85.03,85.09,84.91,85.05,176957.0,78.427,78.4824,78.3163,78.4455,176957.0
2021-08-24 09:45:00,85.05,85.1,84.98,85.1,174768.0,78.4455,78.4916,78.3809,78.4916,174768.0
2021-08-24 09:50:00,85.1,85.29,85.1,85.21,230319.0,78.4916,78.6668,78.4916,78.5931,230319.0
2021-08-24 09:55:00,85.2,85.24,85.15,85.2,154591.0,78.5838,78.6207,78.5377,78.5838,154591.0
2021-08-24 10:00:00,85.21,85.25,85.06,85.06,113698.0,78.5931,78.6299,78.4547,78.4547,113698.0
2021-08-24 10:05:00,85.06,85.06,84.91,84.92,96524.0,78.4547,78.4547,78.3163,78.3256,96524.0
2021-08-24 10:10:00,84.92,84.94,84.77,84.8,83712.0,78.3256,78.344,78.1872,78.2149,83712.0
2021-08-24 10:15:00,84.81,84.94,84.81,84.92,66561.0,78.2241,78.344,78.2241,78.3256,66561.0
2021-08-24 10:20:00,84.92,84.93,84.81,84.81,66863.0,78.3256,78.3348,78.2241,78.2241,66863.0
2021-08-24 10:25:00,84.81,84.97,84.81,84.97,57035.0,78.2241,78.3717,78.2241,78.3717,57035.0
2021-08-24 10:30:00,84.98,84.98,84.91,84.96,70823.0,78.3809,78.3809,78.3163,78.3625,70823.0
2021-08-24 10:35:00,84.96,85.0,84.9,84.94,60104.0,78.3625,78.3994,78.3071,78.344,60104.0
2021-08-24 10:40:00,84.94,84.98,84.9,84.92,48127.0,78.344,78.3809,78.3071,78.3256,48127.0
2021-08-24 10:45:00,84.93,84.95,84.91,84.95,40946.0,78.3348,78.3532,78.3163,78.3532,40946.0
2021-08-24 10:50:00,84.97,85.01,84.95,84.99,26548.0,78.3717,78.4086,78.3532,78.3901,26548.0
2021-08-24 10:55:00,85.0,85.0,84.95,84.98,19371.0,78.3994,78.3994,78.3532,78.3809,19371.0
2021-08-24 11:00:00,84.99,85.05,84.97,85.04,25293.0,78.3901,78.4455,78.3717,78.4363,25293.0
2021-08-24 11:05:00,85.05,85.05,84.98,85.01,38245.0,78.4455,78.4455,78.3809,78.4086,38245.0
2021-08-24 11:10:00,85.01,85.01,84.97,84.99,16885.0,78.4086,78.4086,78.3717,78.3901,16885.0
2021-08-24 11:15:00,84.99,85.05,84.99,85.0,39629.0,78.3901,78.4455,78.3901,78.3994,39629.0
2021-08-24 11:20:00,84.99,85.01,84.95,84.95,21443.0,78.3901,78.4086,78.3532,78.3532,21443.0
2021-08-24 11:25:00,84.95,85.0,84.94,84.99,61347.0,78.3532,78.3994,78.344,78.3901,61347.0
2021-08-24 11:30:00,84.97,84.98,84.89,84.91,94613.0,78.3717,78.3809,78.2979,78.3163,94613.0
2021-08-24 11:35:00,84.91,84.96,84.87,84.87,37724.0,78.3163,78.3625,78.2795,78.2795,37724.0
2021-08-24 11:40:00,84.86,84.87,84.83,84.85,38521.0,78.2702,78.2795,78.2426,78.261,38521.0
2021-08-24 11:45:00,84.84,84.89,84.84,84.89,42707.0,78.2518,78.2979,78.2518,78.2979,42707.0
2021-08-24 11:50:00,84.89,84.93,84.89,84.93,44007.0,78.2979,78.3348,78.2979,78.3348,44007.0
2021-08-24 11:55:00,84.94,84.94,84.87,84.92,24184.0,78.344,78.344,78.2795,78.3256,24184.0
2021-08-24 12:00:00,84.92,84.92,84.87,84.87,52975.0,78.3256,78.3256,78.2795,78.2795,52975.0
2021-08-24 12:05:00,84.86,84.91,84.86,84.91,25010.0,78.2702,78.3163,78.2702,78.3163,25010.0
2021-08-24 12:10:00,84.92,84.94,84.91,84.91,30203.0,78.3256,78.344,78.3163,78.3163,30203.0
2021-08-24 12:15:00,84.91,84.91,84.88,84.91,28673.0,78.3163,78.3163,78.2887,78.3163,28673.0
2021-08-24 12:20:00,84.91,84.93,84.89,84.91,16972.0,78.3163,78.3348,78.2979,78.3163,16972.0
2021-08-24 12:25:00,84.92,84.95,84.9,84.91,21504.0,78.3256,78.3532,78.3071,78.3163,21504.0
2021-08-24 12:30:00,84.91,84.96,84.9,84.95,38928.0,78.3163,78.3625,78.3071,78.3532,38928.0
2021-08-24 12:35:00,84.96,85.01,84.96,85.0,31531.0,78.3625,78.4086,78.3625,78.3994,31531.0
2021-08-24 12:40:00,85.0,85.05,84.99,85.04,22405.0,78.3994,78.4455,78.3901,78.4363,22405.0
2021-08-24 12:45:00,85.05,85.08,85.04,85.06,19147.0,78.4455,78.4731,78.4363,78.4547,19147.0
2021-08-24 12:50:00,85.06,85.11,85.05,85.1,19787.0,78.4547,78.5008,78.4455,78.4916,19787.0
2021-08-24 12:55:00,85.1,85.11,85.07,85.08,38739.0,78.4916,78.5008,78.4639,78.4731,38739.0
2021-08-24 13:00:00,85.08,85.1,85.07,85.1,28385.0,78.4731,78.4916,78.4639,78.4916,28385.0
2021-08-24 13:05:00,85.1,85.1,85.07,85.09,34666.0,78.4916,78.4916,78.4639,78.4824,34666.0
2021-08-24 13:10:00,85.1,85.14,85.09,85.13,35259.0,78.4916,78.5285,78.4824,78.5193,35259.0
2021-08-24 13:15:00,85.12,85.14,85.11,85.14,16522.0,78.51,78.5285,78.5008,78.5285,16522.0
2021-08-24 13:20:00,85.13,85.15,85.11,85.15,24963.0,78.5193,78.5377,78.5008,78.5377,24963.0
2021-08-24 13:25:00,85.14,85.15,85.12,85.13,31456.0,78.5285,78.5377,78.51,78.5193,31456.0
2021-08-24 13:30:00,85.13,85.15,85.12,85.14,36674.0,78.5193,78.5377,78.51,78.5285,36674.0
2021-08-24 13:35:00,85.13,85.15,85.13,85.14,34827.0,78.5193,78.5377,78.5193,78.5285,34827.0
2021-08-24 13:40:00,85.13,85.15,85.12,85.12,99588.0,78.5193,78.5377,78.51,78.51,99588.0
2021-08-24 13:45:00,85.12,85.14,85.1,85.14,46430.0,78.51,78.5285,78.4916,78.5285,46430.0
2021-08-24 13:50:00,85.13,85.14,85.1,85.12,32961.0,78.5193,78.5285,78.4916,78.51,32961.0
2021-08-24 13:55:00,85.12,85.16,85.11,85.15,31980.0,78.51,78.5469,78.5008,78.5377,31980.0
2021-08-24 14:00:00,85.16,85.21,85.16,85.2,55149.0,78.5469,78.5931,78.5469,78.5838,55149.0
2021-08-24 14:05:00,85.2,85.21,85.18,85.2,37281.0,78.5838,78.5931,78.5654,78.5838,37281.0
2021-08-24 14:10:00,85.2,85.22,85.2,85.2,26686.0,78.5838,78.6023,78.5838,78.5838,26686.0
2021-08-24 14:15:00,85.21,85.23,85.19,85.2,45559.0,78.5931,78.6115,78.5746,78.5838,45559.0
2021-08-24 14:20:00,85.2,85.21,85.18,85.2,49228.0,78.5838,78.5931,78.5654,78.5838,49228.0
2021-08-24 14:25:00,85.2,85.21,85.17,85.2,75039.0,78.5838,78.5931,78.5562,78.5838,75039.0
2021-08-24 14:30:00,85.19,85.2,85.17,85.17,44244.0,78.5746,78.5838,78.5562,78.5562,44244.0
2021-08-24 14:35:00,85.17,85.19,85.17,85.18,61888.0,78.5562,78.5746,78.5562,78.5654,61888.0
2021-08-24 14:40:00,85.18,85.19,85.16,85.17,31862.0,78.5654,78.5746,78.5469,78.5562,31862.0
2021-08-24 14:45:00,85.18,85.22,85.17,85.21,33493.0,78.5654,78.6023,78.5562,78.5931,33493.0
2021-08-24 14:50:00,85.22,85.23,85.2,85.23,48475.0,78.6023,78.6115,78.5838,78.6115,48475.0
2021-08-24 14:55:00,85.23,85.24,85.21,85.22,37741.0,78.6115,78.6207,78.5931,78.6023,37741.0
2021-08-24 15:00:00,85.22,85.24,85.19,85.2,41467.0,78.6023,78.6207,78.5746,78.5838,41467.0
2021-08-24 15:05:00,85.2,85.23,85.19,85.22,56521.0,78.5838,78.6115,78.5746,78.6023,56521.0
2021-08-24 15:10:00,85.21,85.25,85.21,85.24,56972.0,78.5931,78.6299,78.5931,78.6207,56972.0
2021-08-24 15:15:00,85.24,85.26,85.23,85.23,46696.0,78.6207,78.6392,78.6115,78.6115,46696.0
2021-08-24 15:20:00,85.23,85.25,85.19,85.19,71413.0,78.6115,78.6299,78.5746,78.5746,71413.0
2021-08-24 15:25:00,85.2,85.2,85.17,85.17,86329.0,78.5838,78.5838,78.5562,78.5562,86329.0
2021-08-24 15:30:00,85.17,85.18,85.12,85.17,98702.0,78.5562,78.5654,78.51,78.5562,98702.0
2021-08-24 15:35:00,85.17,85.18,85.09,85.09,77145.0,78.5562,78.5654,78.4824,78.4824,77145.0
2021-08-24 15:40:00,85.09,85.13,85.07,85.07,81150.0,78.4824,78.5193,78.4639,78.4639,81150.0
2021-08-24 15:45:00,85.08,85.08,85.01,85.02,96998.0,78.4731,78.4731,78.4086,78.4178,96998.0
2021-08-24 15:50:00,85.02,85.02,84.98,84.99,159900.0,78.4178,78.4178,78.3809,78.3901,159900.0
2021-08-24 15:55:00,85.0,85.07,84.99,85.05,234601.0,78.3994,78.4639,78.3901,78.4455,234601.0
2021-08-25 09:30:00,84.79,84.91,84.47,84.61,154689.0,78.2057,78.3163,77.9105,78.0396,154689.0
2021-08-25 09:35:00,84.62,84.75,84.59,84.67,133664.0,78.0489,78.1688,78.0212,78.095,133664.0
2021-08-25 09:40:00,84.66,84.72,84.61,84.7,138368.0,78.0858,78.1411,78.0396,78.1227,138368.0
2021-08-25 09:45:00,84.7,84.8,84.67,84.73,164293.0,78.1227,78.2149,78.095,78.1503,164293.0
2021-08-25 09:50:00,84.73,84.83,84.71,84.81,98081.0,78.1503,78.2426,78.1319,78.2241,98081.0
2021-08-25 09:55:00,84.8,84.91,84.79,84.88,98941.0,78.2149,78.3163,78.2057,78.2887,98941.0
2021-08-25 10:00:00,84.88,84.98,84.84,84.89,129092.0,78.2887,78.3809,78.2518,78.2979,129092.0
2021-08-25 10:05:00,84.89,85.05,84.88,85.03,161316.0,78.2979,78.4455,78.2887,78.427,161316.0
2021-08-25 10:10:00,85.03,85.19,84.99,85.19,170554.0,78.427,78.5746,78.3901,78.5746,170554.0
2021-08-25 10:15:00,85.19,85.22,85.14,85.18,101873.0,78.5746,78.6023,78.5285,78.5654,101873.0
2021-08-25 10:20:00,85.19,85.22,85.14,85.19,83080.0,78.5746,78.6023,78.5285,78.5746,83080.0
2021-08-25 10:25:00,85.2,85.28,85.19,85.25,56518.0,78.5838,78.6576,78.5746,78.6299,56518.0
2021-08-25 10:30:00,85.25,85.3,85.22,85.28,63774.0,78.6299,78.6761,78.6023,78.6576,63774.0
2021-08-25 10:35:00,85.28,85.36,85.24,85.34,61160.0,78.6576,78.7314,78.6207,78.713,61160.0
2021-08-25 10:40:00,85.35,85.49,85.34,85.48,60518.0,78.7222,78.8513,78.713,78.8421,60518.0
2021-08-25 10:45:00,85.48,85.51,85.43,85.43,62372.0,78.8421,78.8698,78.796,78.796,62372.0
2021-08-25 10:50:00,85.43,85.53,85.42,85.44,56159.0,78.796,78.8882,78.7867,78.8052,56159.0
2021-08-25 10:55:00,85.44,85.48,85.39,85.45,59165.0,78.8052,78.8421,78.7591,78.8144,59165.0
2021-08-25 11:00:00,85.46,85.47,85.4,85.41,43192.0,78.8236,78.8329,78.7683,78.7775,43192.0
2021-08-25 11:05:00,85.41,85.42,85.38,85.4,35681.0,78.7775,78.7867,78.7499,78.7683,35681.0
2021-08-25 11:10:00,85.41,85.49,85.41,85.45,72406.0,78.7775,78.8513,78.7775,78.8144,72406.0
2021-08-25 11:15:00,85.45,85.46,85.35,85.41,33732.0,78.8144,78.8236,78.7222,78.7775,33732.0
2021-08-25 11:20:00,85.41,85.47,85.4,85.46,46761.0,78.7775,78.8329,78.7683,78.8236,46761.0
2021-08-25 11:25:00,85.45,85.52,85.45,85.48,40515.0,78.8144,78.879,78.8144,78.8421,40515.0
2021-08-25 11:30:00,85.48,85.49,85.43,85.45,31118.0,78.8421,78.8513,78.796,78.8144,31118.0
2021-08-25 11:35:00,85.45,85.5,85.44,85.47,37473.0,78.8144,78.8605,78.8052,78.8329,37473.0
2021-08-25 11:40:00,85.47,85.55,85.46,85.54,53889.0,78.8329,78.9066,78.8236,78.8974,53889.0
2021-08-25 11:45:00,85.54,85.55,85.48,85.52,63340.0,78.8974,78.9066,78.8421,78.879,63340.0
2021-08-25 11:50:00,85.53,85.61,85.53,85.6,47213.0,78.8882,78.962,78.8882,78.9528,47213.0
2021-08-25 11:55:00,85.6,85.66,85.6,85.64,54877.0,78.9528,79.0081,78.9528,78.9897,54877.0
2021-08-25 12:00:00,85.65,85.65,85.59,85.6,47048.0,78.9989,78.9989,78.9435,78.9528,47048.0
2021-08-25 12:05:00,85.61,85.62,85.57,85.6,43669.0,78.962,78.9712,78.9251,78.9528,43669.0
2021-08-25 12:10:00,85.61,85.67,85.6,85.66,40263.0,78.962,79.0173,78.9528,79.0081,40263.0
2021-08-25 12:15:00,85.66,85.67,85.61,85.65,39835.0,79.0081,79.0173,78.962,78.9989,39835.0
2021-08-25 12:20:00,85.64,85.7,85.64,85.67,40077.0,78.9897,79.045,78.9897,79.0173,40077.0
2021-08-25 12:25:00,85.67,85.69,85.64,85.65,31743.0,79.0173,79.0358,78.9897,78.9989,31743.0
2021-08-25 12:30:00,85.65,85.66,85.6,85.6,30015.0,78.9989,79.0081,78.9528,78.9528,30015.0
2021-08-25 12:35:00,85.61,85.65,85.57,85.59,57900.0,78.962,78.9989,78.9251,78.9435,57900.0
2021-08-25 12:40:00,85.58,85.61,85.58,85.58,19643.0,78.9343,78.962,78.9343,78.9343,19643.0
2021-08-25 12:45:00,85.58,85.58,85.55,85.55,38872.0,78.9343,78.9343,78.9066,78.9066,38872.0
2021-08-25 12:50:00,85.56,85.61,85.54,85.59,34611.0,78.9159,78.962,78.8974,78.9435,34611.0
2021-08-25 12:55:00,85.59,85.6,85.51,85.52,32881.0,78.9435,78.9528,78.8698,78.879,32881.0
2021-08-25 13:00:00,85.52,85.54,85.49,85.49,43733.0,78.879,78.8974,78.8513,78.8513,43733.0
2021-08-25 13:05:00,85.5,85.58,85.49,85.58,28826.0,78.8605,78.9343,78.8513,78.9343,28826.0
2021-08-25 13:10:00,85.58,85.62,85.58,85.61,16038.0,78.9343,78.9712,78.9343,78.962,16038.0
2021-08-25 13:15:00,85.61,85.63,85.59,85.63,18027.0,78.962,78.9804,78.9435,78.9804,18027.0
2021-08-25 13:20:00,85.63,85.64,85.61,85.64,16954.0,78.9804,78.9897,78.962,78.9897,16954.0
2021-08-25 13:25:00,85.63,85.65,85.61,85.64,15221.0,78.9804,78.9989,78.962,78.9897,15221.0
2021-08-25 13:30:00,85.63,85.66,85.61,85.66,13280.0,78.9804,79.0081,78.962,79.0081,13280.0
2021-08-25 13:35:00,85.66,85.66,85.61,85.64,13278.0,79.0081,79.0081,78.962,78.9897,13278.0
2021-08-25 13:40:00,85.64,85.66,85.62,85.66,23503.0,78.9897,79.0081,78.9712,79.0081,23503.0
2021-08-25 13:45:00,85.65,85.65,85.58,85.58,47585.0,78.9989,78.9989,78.9343,78.9343,47585.0
2021-08-25 13:50:00,85.57,85.59,85.56,85.56,19572.0,78.9251,78.9435,78.9159,78.9159,19572.0
2021-08-25 13:55:00,85.57,85.57,85.53,85.53,16734.0,78.9251,78.9251,78.8882,78.8882,16734.0
2021-08-25 14:00:00,85.53,85.57,85.51,85.52,15193.0,78.8882,78.9251,78.8698,78.879,15193.0
2021-08-25 14:05:00,85.52,85.55,85.5,85.51,26562.0,78.879,78.9066,78.8605,78.8698,26562.0
2021-08-25 14:10:00,85.51,85.56,85.51,85.56,22262.0,78.8698,78.9159,78.8698,78.9159,22262.0
2021-08-25 14:15:00,85.55,85.55,85.52,85.53,21231.0,78.9066,78.9066,78.879,78.8882,21231.0
2021-08-25 14:20:00,85.53,85.56,85.51,85.54,19351.0,78.8882,78.9159,78.8698,78.8974,19351.0
2021-08-25 14:25:00,85.54,85.59,85.53,85.56,14842.0,78.8974,78.9435,78.8882,78.9159,14842.0
2021-08-25 14:30:00,85.55,85.56,85.48,85.48,32884.0,78.9066,78.9159,78.8421,78.8421,32884.0
2021-08-25 14:35:00,85.48,85.48,85.4,85.42,76288.0,78.8421,78.8421,78.7683,78.7867,76288.0
2021-08-25 14:40:00,85.42,85.43,85.39,85.4,101768.0,78.7867,78.796,78.7591,78.7683,101768.0
2021-08-25 14:45:00,85.4,85.4,85.34,85.34,64214.0,78.7683,78.7683,78.713,78.713,64214.0
2021-08-25 14:50:00,85.34,85.37,85.33,85.36,65116.0,78.713,78.7406,78.7037,78.7314,65116.0
2021-08-25 14:55:00,85.36,85.41,85.35,85.4,32811.0,78.7314,78.7775,78.7222,78.7683,32811.0
2021-08-25 15:00:00,85.39,85.4,85.36,85.37,21016.0,78.7591,78.7683,78.7314,78.7406,21016.0
2021-08-25 15:05:00,85.38,85.46,85.37,85.45,28800.0,78.7499,78.8236,78.7406,78.8144,28800.0
2021-08-25 15:10:00,85.45,85.45,85.4,85.4,34680.0,78.8144,78.8144,78.7683,78.7683,34680.0
2021-08-25 15:15:00,85.39,85.39,85.36,85.37,30615.0,78.7591,78.7591,78.7314,78.7406,30615.0
2021-08-25 15:20:00,85.36,85.39,85.35,85.37,21426.0,78.7314,78.7591,78.7222,78.7406,21426.0
2021-08-25 15:25:00,85.38,85.42,85.36,85.38,25346.0,78.7499,78.7867,78.7314,78.7499,25346.0
2021-08-25 15:30:00,85.38,85.44,85.37,85.43,30626.0,78.7499,78.8052,78.7406,78.796,30626.0
2021-08-25 15:35:00,85.43,85.47,85.41,85.42,48703.0,78.796,78.8329,78.7775,78.7867,48703.0
2021-08-25 15:40:00,85.41,85.46,85.39,85.45,46163.0,78.7775,78.8236,78.7591,78.8144,46163.0
2021-08-25 15:45:00,85.45,85.48,85.41,85.42,86103.0,78.8144,78.8421,78.7775,78.7867,86103.0
2021-08-25 15:50:00,85.42,85.45,85.38,85.45,139885.0,78.7867,78.8144,78.7499,78.8144,139885.0
2021-08-25 15:55:00,85.45,85.47,85.41,85.42,201156.0,78.8144,78.8329,78.7775,78.7867,201156.0
2021-08-26 09:30:00,85.36,85.41,85.19,85.37,180781.0,78.7314,78.7775,78.5746,78.7406,180781.0
2021-08-26 09:35:00,85.37,85.38,85.06,85.06,152767.0,78.7406,78.7499,78.4547,78.4547,152767.0
2021-08-26 09:40:00,85.06,85.2,85.01,85.18,203992.0,78.4547,78.5838,78.4086,78.5654,203992.0
2021-08-26 09:45:00,85.16,85.37,85.1,85.23,125891.0,78.5469,78.7406,78.4916,78.6115,125891.0
2021-08-26 09:50:00,85.23,85.41,85.21,85.38,71960.0,78.6115,78.7775,78.5931,78.7499,71960.0
2021-08-26 09:55:00,85.38,85.46,85.27,85.42,77511.0,78.7499,78.8236,78.6484,78.7867,77511.0
2021-08-26 10:00:00,85.42,85.46,85.26,85.27,284487.0,78.7867,78.8236,78.6392,78.6484,284487.0
2021-08-26 10:05:00,85.28,85.33,85.23,85.3,94944.0,78.6576,78.7037,78.6115,78.6761,94944.0
2021-08-26 10:10:00,85.3,85.42,85.29,85.4,78316.0,78.6761,78.7867,78.6668,78.7683,78316.0
2021-08-26 10:15:00,85.39,85.5,85.37,85.46,85840.0,78.7591,78.8605,78.7406,78.8236,85840.0
2021-08-26 10:20:00,85.46,85.48,85.41,85.44,62866.0,78.8236,78.8421,78.7775,78.8052,62866.0
2021-08-26 10:25:00,85.44,85.47,85.08,85.35,226979.0,78.8052,78.8329,78.4731,78.7222,226979.0
2021-08-26 10:30:00,85.36,85.38,85.21,85.24,95351.0,78.7314,78.7499,78.5931,78.6207,95351.0
2021-08-26 10:35:00,85.24,85.31,85.17,85.18,95341.0,78.6207,78.6853,78.5562,78.5654,95341.0
2021-08-26 10:40:00,85.17,85.2,85.13,85.14,85264.0,78.5562,78.5838,78.5193,78.5285,85264.0
2021-08-26 10:45:00,85.15,85.24,85.13,85.15,80324.0,78.5377,78.6207,78.5193,78.5377,80324.0
2021-08-26 10:50:00,85.15,85.16,85.05,85.05,78579.0,78.5377,78.5469,78.4455,78.4455,78579.0
2021-08-26 10:55:00,85.05,85.14,85.05,85.08,90964.0,78.4455,78.5285,78.4455,78.4731,90964.0
2021-08-26 11:00:00,85.08,85.09,85.0,85.03,85448.0,78.4731,78.4824,78.3994,78.427,85448.0
2021-08-26 11:05:00,85.04,85.17,85.01,85.17,52336.0,78.4363,78.5562,78.4086,78.5562,52336.0
2021-08-26 11:10:00,85.17,85.27,85.12,85.21,64804.0,78.5562,78.6484,78.51,78.5931,64804.0
2021-08-26 11:15:00,85.21,85.26,85.2,85.25,58992.0,78.5931,78.6392,78.5838,78.6299,58992.0
2021-08-26 11:20:00,85.25,85.31,85.25,85.26,43713.0,78.6299,78.6853,78.6299,78.6392,43713.0
2021-08-26 11:25:00,85.27,85.33,85.22,85.23,35136.0,78.6484,78.7037,78.6023,78.6115,35136.0
2021-08-26 11:30:00,85.24,85.24,85.17,85.21,50033.0,78.6207,78.6207,78.5562,78.5931,50033.0
2021-08-26 11:35:00,85.22,85.31,85.18,85.31,34371.0,78.6023,78.6853,78.5654,78.6853,34371.0
2021-08-26 11:40:00,85.31,85.36,85.22,85.22,81128.0,78.6853,78.7314,78.6023,78.6023,81128.0
2021-08-26 11:45:00,85.22,85.3,85.22,85.28,37622.0,78.6023,78.6761,78.6023,78.6576,37622.0
2021-08-26 11:50:00,85.28,85.33,85.26,85.29,70184.0,78.6576,78.7037,78.6392,78.6668,70184.0
2021-08-26 11:55:00,85.29,85.29,85.22,85.22,19261.0,78.6668,78.6668,78.6023,78.6023,19261.0
2021-08-26 12:00:00,85.22,85.32,85.22,85.32,25365.0,78.6023,78.6945,78.6023,78.6945,25365.0
2021-08-26 12:05:00,85.31,85.32,85.26,85.28,26444.0,78.6853,78.6945,78.6392,78.6576,26444.0
2021-08-26 12:10:00,85.27,85.28,85.23,85.28,27660.0,78.6484,78.6576,78.6115,78.6576,27660.0
2021-08-26 12:15:00,85.29,85.31,85.26,85.27,23847.0,78.6668,78.6853,78.6392,78.6484,23847.0
2021-08-26 12:20:00,85.27,85.31,85.26,85.28,25796.0,78.6484,78.6853,78.6392,78.6576,25796.0
2021-08-26 12:25:00,85.27,85.31,85.25,85.26,26619.0,78.6484,78.6853,78.6299,78.6392,26619.0
2021-08-26 12:30:00,85.26,85.28,85.2,85.23,36496.0,78.6392,78.6576,78.5838,78.6115,36496.0
2021-08-26 12:35:00,85.24,85.25,85.21,85.22,23664.0,78.6207,78.6299,78.5931,78.6023,23664.0
2021-08-26 12:40:00,85.22,85.22,85.16,85.17,12983.0,78.6023,78.6023,78.5469,78.5562,12983.0
2021-08-26 12:45:00,85.17,85.19,85.15,85.19,26906.0,78.5562,78.5746,78.5377,78.5746,26906.0
2021-08-26 12:50:00,85.19,85.22,85.15,85.16,48469.0,78.5746,78.6023,78.5377,78.5469,48469.0
2021-08-26 12:55:00,85.15,85.23,85.13,85.19,42707.0,78.5377,78.6115,78.5193,78.5746,42707.0
2021-08-26 13:00:00,85.19,85.22,85.17,85.18,34256.0,78.5746,78.6023,78.5562,78.5654,34256.0
2021-08-26 13:05:00,85.18,85.21,85.17,85.2,28172.0,78.5654,78.5931,78.5562,78.5838,28172.0
2021-08-26 13:10:00,85.2,85.23,85.19,85.23,19345.0,78.5838,78.6115,78.5746,78.6115,19345.0
2021-08-26 13:15:00,85.23,85.23,85.16,85.17,15128.0,78.6115,78.6115,78.5469,78.5562,15128.0
2021-08-26 13:20:00,85.17,85.17,85.07,85.08,33496.0,78.5562,78.5562,78.4639,78.4731,33496.0
2021-08-26 13:25:00,85.08,85.13,85.07,85.12,41737.0,78.4731,78.5193,78.4639,78.51,41737.0
2021-08-26 13:30:00,85.12,85.15,85.11,85.14,23073.0,78.51,78.5377,78.5008,78.5285,23073.0
2021-08-26 13:35:00,85.14,85.18,85.13,85.17,29405.0,78.5285,78.5654,78.5193,78.5562,29405.0
2021-08-26 13:40:00,85.18,85.21,85.18,85.2,12522.0,78.5654,78.5931,78.5654,78.5838,12522.0
2021-08-26 13:45:00,85.2,85.21,85.12,85.13,18195.0,78.5838,78.5931,78.51,78.5193,18195.0
2021-08-26 13:50:00,85.13,85.16,85.11,85.11,38381.0,78.5193,78.5469,78.5008,78.5008,38381.0
2021-08-26 13:55:00,85.11,85.16,85.1,85.12,23681.0,78.5008,78.5469,78.4916,78.51,23681.0
2021-08-26 14:00:00,85.12,85.12,85.04,85.04,152405.0,78.51,78.51,78.4363,78.4363,152405.0
2021-08-26 14:05:00,85.05,85.06,84.97,84.98,64859.0,78.4455,78.4547,78.3717,78.3809,64859.0
2021-08-26 14:10:00,84.98,85.0,84.93,84.93,37631.0,78.3809,78.3994,78.3348,78.3348,37631.0
2021-08-26 14:15:00,84.92,84.96,84.87,84.88,65700.0,78.3256,78.3625,78.2795,78.2887,65700.0
2021-08-26 14:20:00,84.89,84.94,84.87,84.89,50834.0,78.2979,78.344,78.2795,78.2979,50834.0
2021-08-26 14:25:00,84.89,84.94,84.89,84.93,48326.0,78.2979,78.344,78.2979,78.3348,48326.0
2021-08-26 14:30:00,84.93,84.94,84.88,84.88,26913.0,78.3348,78.344,78.2887,78.2887,26913.0
2021-08-26 14:35:00,84.89,84.93,84.86,84.92,40576.0,78.2979,78.3348,78.2702,78.3256,40576.0
2021-08-26 14:40:00,84.92,84.93,84.85,84.86,37636.0,78.3256,78.3348,78.261,78.2702,37636.0
2021-08-26 14:45:00,84.85,84.89,84.79,84.81,46871.0,78.261,78.2979,78.2057,78.2241,46871.0
2021-08-26 14:50:00,84.81,84.88,84.81,84.87,38986.0,78.2241,78.2887,78.2241,78.2795,38986.0
2021-08-26 14:55:00,84.87,84.88,84.82,84.83,36616.0,78.2795,78.2887,78.2333,78.2426,36616.0
2021-08-26 15:00:00,84.83,84.86,84.8,84.84,55473.0,78.2426,78.2702,78.2149,78.2518,55473.0
2021-08-26 15:05:00,84.85,84.85,84.79,84.83,32537.0,78.261,78.261,78.2057,78.2426,32537.0
2021-08-26 15:10:00,84.84,84.87,84.79,84.86,75177.0,78.2518,78.2795,78.2057,78.2702,75177.0
2021-08-26 15:15:00,84.86,84.95,84.82,84.94,87828.0,78.2702,78.3532,78.2333,78.344,87828.0
2021-08-26 15:20:00,84.95,84.95,84.84,84.85,62686.0,78.3532,78.3532,78.2518,78.261,62686.0
2021-08-26 15:25:00,84.85,84.86,84.8,84.86,49600.0,78.261,78.2702,78.2149,78.2702,49600.0
2021-08-26 15:30:00,84.86,84.89,84.83,84.86,89568.0,78.2702,78.2979,78.2426,78.2702,89568.0
2021-08-26 15:35:00,84.86,84.91,84.79,84.81,80691.0,78.2702,78.3163,78.2057,78.2241,80691.0
2021-08-26 15:40:00,84.81,84.9,84.8,84.83,81943.0,78.2241,78.3071,78.2149,78.2426,81943.0
2021-08-26 15:45:00,84.83,84.89,84.79,84.82,79288.0,78.2426,78.2979,78.2057,78.2333,79288.0
2021-08-26 15:50:00,84.82,84.9,84.81,84.88,189190.0,78.2333,78.3071,78.2241,78.2887,189190.0
2021-08-26 15:55:00,84.89,84.91,84.81,84.84,243598.0,78.2979,78.3163,78.2241,78.2518,243598.0
2021-08-27 09:30:00,85.26,85.57,85.17,85.46,141351.0,78.6392,78.9251,78.5562,78.8236,141351.0
2021-08-27 09:35:00,85.46,85.56,85.42,85.52,152955.0,78.8236,78.9159,78.7867,78.879,152955.0
2021-08-27 09:40:00,85.52,85.53,85.34,85.42,116535.0,78.879,78.8882,78.713,78.7867,116535.0
2021-08-27 09:45:00,85.43,85.57,85.41,85.46,142689.0,78.796,78.9251,78.7775,78.8236,142689.0
2021-08-27 09:50:00,85.46,85.6,85.46,85.57,96251.0,78.8236,78.9528,78.8236,78.9251,96251.0
2021-08-27 09:55:00,85.58,85.6,85.48,85.58,123075.0,78.9343,78.9528,78.8421,78.9343,123075.0
2021-08-27 10:00:00,85.58,85.65,85.37,85.63,360473.0,78.9343,78.9989,78.7406,78.9804,360473.0
2021-08-27 10:05:00,85.64,85.7,85.61,85.66,148013.0,78.9897,79.045,78.962,79.0081,148013.0
2021-08-27 10:10:00,85.66,85.78,85.66,85.76,214487.0,79.0081,79.1188,79.0081,79.1003,214487.0
2021-08-27 10:15:00,85.76,85.78,85.68,85.74,93650.0,79.1003,79.1188,79.0266,79.0819,93650.0
2021-08-27 10:20:00,85.75,85.85,85.71,85.84,244562.0,79.0911,79.1834,79.0542,79.1741,244562.0
2021-08-27 10:25:00,85.84,85.87,85.74,85.77,116838.0,79.1741,79.2018,79.0819,79.1096,116838.0
2021-08-27 10:30:00,85.78,85.79,85.72,85.75,69129.0,79.1188,79.128,79.0634,79.0911,69129.0
2021-08-27 10:35:00,85.75,85.77,85.71,85.75,57873.0,79.0911,79.1096,79.0542,79.0911,57873.0
2021-08-27 10:40:00,85.75,85.76,85.71,85.75,58086.0,79.0911,79.1003,79.0542,79.0911,58086.0
2021-08-27 10:45:00,85.75,85.84,85.72,85.83,45364.0,79.0911,79.1741,79.0634,79.1649,45364.0
2021-08-27 10:50:00,85.82,85.92,85.82,85.92,83432.0,79.1557,79.2479,79.1557,79.2479,83432.0
2021-08-27 10:55:00,85.92,85.92,85.82,85.84,42043.0,79.2479,79.2479,79.1557,79.1741,42043.0
2021-08-27 11:00:00,85.84,85.91,85.83,85.87,73380.0,79.1741,79.2387,79.1649,79.2018,73380.0
2021-08-27 11:05:00,85.87,85.92,85.85,85.92,60833.0,79.2018,79.2479,79.1834,79.2479,60833.0
2021-08-27 11:10:00,85.92,85.96,85.9,85.95,54226.0,79.2479,79.2848,79.2295,79.2756,54226.0
2021-08-27 11:15:00,85.95,85.96,85.86,85.87,73223.0,79.2756,79.2848,79.1926,79.2018,73223.0
2021-08-27 11:20:00,85.87,85.9,85.85,85.87,58810.0,79.2018,79.2295,79.1834,79.2018,58810.0
2021-08-27 11:25:00,85.88,85.9,85.81,85.81,52718.0,79.211,79.2295,79.1465,79.1465,52718.0
2021-08-27 11:30:00,85.81,85.89,85.81,85.89,32585.0,79.1465,79.2202,79.1465,79.2202,32585.0
2021-08-27 11:35:00,85.89,85.89,85.83,85.86,27565.0,79.2202,79.2202,79.1649,79.1926,27565.0
2021-08-27 11:40:00,85.86,85.91,85.86,85.88,40888.0,79.1926,79.2387,79.1926,79.211,40888.0
2021-08-27 11:45:00,85.88,85.94,85.88,85.91,30899.0,79.211,79.2664,79.211,79.2387,30899.0
2021-08-27 11:50:00,85.91,85.93,85.87,85.92,33635.0,79.2387,79.2571,79.2018,79.2479,33635.0
2021-08-27 11:55:00,85.91,86.01,85.91,86.0,40892.0,79.2387,79.3309,79.2387,79.3217,40892.0
2021-08-27 12:00:00,86.0,86.02,85.97,85.98,46159.0,79.3217,79.3402,79.294,79.3033,46159.0
2021-08-27 12:05:00,85.99,86.02,85.98,86.02,19578.0,79.3125,79.3402,79.3033,79.3402,19578.0
2021-08-27 12:10:00,86.02,86.03,86.01,86.01,18250.0,79.3402,79.3494,79.3309,79.3309,18250.0
2021-08-27 12:15:00,86.01,86.04,86.0,86.01,26375.0,79.3309,79.3586,79.3217,79.3309,26375.0
2021-08-27 12:20:00,86.0,86.08,85.99,86.08,44697.0,79.3217,79.3955,79.3125,79.3955,44697.0
2021-08-27 12:25:00,86.08,86.11,86.07,86.09,24564.0,79.3955,79.4232,79.3863,79.4047,24564.0
2021-08-27 12:30:00,86.1,86.14,86.09,86.11,19255.0,79.4139,79.4508,79.4047,79.4232,19255.0
2021-08-27 12:35:00,86.12,86.12,86.07,86.09,14282.0,79.4324,79.4324,79.3863,79.4047,14282.0
2021-08-27 12:40:00,86.09,86.1,86.07,86.08,23255.0,79.4047,79.4139,79.3863,79.3955,23255.0
2021-08-27 12:45:00,86.08,86.1,86.07,86.07,29708.0,79.3955,79.4139,79.3863,79.3863,29708.0
2021-08-27 12:50:00,86.07,86.08,86.06,86.07,28260.0,79.3863,79.3955,79.377,79.3863,28260.0
2021-08-27 12:55:00,86.07,86.08,86.04,86.07,15675.0,79.3863,79.3955,79.3586,79.3863,15675.0
2021-08-27 13:00:00,86.07,86.14,86.06,86.13,26332.0,79.3863,79.4508,79.377,79.4416,26332.0
2021-08-27 13:05:00,86.13,86.15,86.08,86.09,48557.0,79.4416,79.4601,79.3955,79.4047,48557.0
2021-08-27 13:10:00,86.09,86.16,86.09,86.15,28223.0,79.4047,79.4693,79.4047,79.4601,28223.0
2021-08-27 13:15:00,86.15,86.15,86.11,86.12,13978.0,79.4601,79.4601,79.4232,79.4324,13978.0
2021-08-27 13:20:00,86.13,86.13,86.09,86.11,19156.0,79.4416,79.4416,79.4047,79.4232,19156.0
2021-08-27 13:25:00,86.11,86.16,86.11,86.12,16522.0,79.4232,79.4693,79.4232,79.4324,16522.0
2021-08-27 13:30:00,86.12,86.14,86.11,86.14,14060.0,79.4324,79.4508,79.4232,79.4508,14060.0
2021-08-27 13:35:00,86.14,86.16,86.13,86.16,24455.0,79.4508,79.4693,79.4416,79.4693,24455.0
2021-08-27 13:40:00,86.16,86.19,86.14,86.17,19786.0,79.4693,79.497,79.4508,79.4785,19786.0
2021-08-27 13:45:00,86.18,86.19,86.16,86.16,8226.0,79.4877,79.497,79.4693,79.4693,8226.0
2021-08-27 13:50:00,86.17,86.19,86.14,86.19,23345.0,79.4785,79.497,79.4508,79.497,23345.0
2021-08-27 13:55:00,86.19,86.2,86.17,86.19,32734.0,79.497,79.5062,79.4785,79.497,32734.0
2021-08-27 14:00:00,86.19,86.19,86.09,86.09,29771.0,79.497,79.497,79.4047,79.4047,29771.0
2021-08-27 14:05:00,86.09,86.12,86.06,86.09,20831.0,79.4047,79.4324,79.377,79.4047,20831.0
2021-08-27 14:10:00,86.09,86.14,86.09,86.13,11033.0,79.4047,79.4508,79.4047,79.4416,11033.0
2021-08-27 14:15:00,86.13,86.13,86.07,86.09,20824.0,79.4416,79.4416,79.3863,79.4047,20824.0
2021-08-27 14:20:00,86.1,86.11,86.08,86.11,16715.0,79.4139,79.4232,79.3955,79.4232,16715.0
2021-08-27 14:25:00,86.11,86.12,86.09,86.12,6119.0,79.4232,79.4324,79.4047,79.4324,6119.0
2021-08-27 14:30:00,86.12,86.15,86.1,86.13,18585.0,79.4324,79.4601,79.4139,79.4416,18585.0
2021-08-27 14:35:00,86.13,86.16,86.11,86.12,54419.0,79.4416,79.4693,79.4232,79.4324,54419.0
2021-08-27 14:40:00,86.12,86.14,86.09,86.1,16495.0,79.4324,79.4508,79.4047,79.4139,16495.0
2021-08-27 14:45:00,86.09,86.11,86.08,86.09,13921.0,79.4047,79.4232,79.3955,79.4047,13921.0
2021-08-27 14:50:00,86.09,86.11,86.05,86.05,11997.0,79.4047,79.4232,79.3678,79.3678,11997.0
2021-08-27 14:55:00,86.06,86.07,86.04,86.04,19035.0,79.377,79.3863,79.3586,79.3586,19035.0
2021-08-27 15:00:00,86.04,86.11,86.04,86.11,12216.0,79.3586,79.4232,79.3586,79.4232,12216.0
2021-08-27 15:05:00,86.11,86.13,86.09,86.11,40077.0,79.4232,79.4416,79.4047,79.4232,40077.0
2021-08-27 15:10:00,86.12,86.14,86.1,86.13,30221.0,79.4324,79.4508,79.4139,79.4416,30221.0
2021-08-27 15:15:00,86.14,86.17,86.13,86.14,26400.0,79.4508,79.4785,79.4416,79.4508,26400.0
2021-08-27 15:20:00,86.14,86.15,86.11,86.13,16825.0,79.4508,79.4601,79.4232,79.4416,16825.0
2021-08-27 15:25:00,86.13,86.14,86.07,86.07,113839.0,79.4416,79.4508,79.3863,79.3863,113839.0
2021-08-27 15:30:00,86.08,86.09,86.05,86.09,45577.0,79.3955,79.4047,79.3678,79.4047,45577.0
2021-08-27 15:35:00,86.09,86.1,86.05,86.05,60502.0,79.4047,79.4139,79.3678,79.3678,60502.0
2021-08-27 15:40:00,86.06,86.07,86.01,86.06,70665.0,79.377,79.3863,79.3309,79.377,70665.0
2021-08-27 15:45:00,86.07,86.12,86.0,86.0,89787.0,79.3863,79.4324,79.3217,79.3217,89787.0
2021-08-27 15:50:00,86.01,86.04,85.96,85.99,161011.0,79.3309,79.3586,79.2848,79.3125,161011.0
2021-08-27 15:55:00,85.99,86.0,85.93,85.96,258325.0,79.3125,79.3217,79.2571,79.2848,258325.0
2021-08-30 09:30:00,86.31,86.46,86.11,86.12,93156.0,79.6076,79.746,79.4232,79.4324,93156.0
2021-08-30 09:35:00,86.11,86.14,86.02,86.07,77236.0,79.4232,79.4508,79.3402,79.3863,77236.0
2021-08-30 09:40:00,86.08,86.09,85.96,85.98,107196.0,79.3955,79.4047,79.2848,79.3033,107196.0
2021-08-30 09:45:00,85.98,86.18,85.97,86.08,143931.0,79.3033,79.4877,79.294,79.3955,143931.0
2021-08-30 09:50:00,86.09,86.22,86.06,86.18,131909.0,79.4047,79.5246,79.377,79.4877,131909.0
2021-08-30 09:55:00,86.17,86.19,86.09,86.11,92544.0,79.4785,79.497,79.4047,79.4232,92544.0
2021-08-30 10:00:00,86.12,86.17,86.02,86.02,136966.0,79.4324,79.4785,79.3402,79.3402,136966.0
2021-08-30 10:05:00,86.02,86.11,85.99,86.08,170633.0,79.3402,79.4232,79.3125,79.3955,170633.0
2021-08-30 10:10:00,86.07,86.15,86.07,86.14,227185.0,79.3863,79.4601,79.3863,79.4508,227185.0
2021-08-30 10:15:00,86.14,86.2,86.11,86.15,152335.0,79.4508,79.5062,79.4232,79.4601,152335.0
2021-08-30 10:20:00,86.15,86.2,86.1,86.18,95479.0,79.4601,79.5062,79.4139,79.4877,95479.0
2021-08-30 10:25:00,86.19,86.27,86.18,86.27,55227.0,79.497,79.5707,79.4877,79.5707,55227.0
2021-08-30 10:30:00,86.28,86.28,86.16,86.22,94349.0,79.58,79.58,79.4693,79.5246,94349.0
2021-08-30 10:35:00,86.22,86.28,86.18,86.27,59579.0,79.5246,79.58,79.4877,79.5707,59579.0
2021-08-30 10:40:00,86.26,86.33,86.24,86.26,141606.0,79.5615,79.6261,79.5431,79.5615,141606.0
2021-08-30 10:45:00,86.26,86.28,86.23,86.23,48673.0,79.5615,79.58,79.5338,79.5338,48673.0
2021-08-30 10:50:00,86.23,86.26,86.17,86.23,70931.0,79.5338,79.5615,79.4785,79.5338,70931.0
2021-08-30 10:55:00,86.23,86.27,86.18,86.22,32721.0,79.5338,79.5707,79.4877,79.5246,32721.0
2021-08-30 11:00:00,86.22,86.29,86.19,86.29,55917.0,79.5246,79.5892,79.497,79.5892,55917.0
2021-08-30 11:05:00,86.29,86.37,86.27,86.34,38682.0,79.5892,79.663,79.5707,79.6353,38682.0
2021-08-30 11:10:00,86.35,86.41,86.33,86.39,26459.0,79.6445,79.6999,79.6261,79.6814,26459.0
2021-08-30 11:15:00,86.39,86.39,86.31,86.31,52038.0,79.6814,79.6814,79.6076,79.6076,52038.0
2021-08-30 11:20:00,86.3,86.31,86.23,86.23,33175.0,79.5984,79.6076,79.5338,79.5338,33175.0
2021-08-30 11:25:00,86.23,86.26,86.22,86.23,40554.0,79.5338,79.5615,79.5246,79.5338,40554.0
2021-08-30 11:30:00,86.24,86.32,86.24,86.28,39836.0,79.5431,79.6169,79.5431,79.58,39836.0
2021-08-30 11:35:00,86.28,86.29,86.23,86.24,30973.0,79.58,79.5892,79.5338,79.5431,30973.0
2021-08-30 11:40:00,86.24,86.29,86.21,86.23,50307.0,79.5431,79.5892,79.5154,79.5338,50307.0
2021-08-30 11:45:00,86.23,86.24,86.15,86.17,43169.0,79.5338,79.5431,79.4601,79.4785,43169.0
2021-08-30 11:50:00,86.18,86.25,86.18,86.24,24905.0,79.4877,79.5523,79.4877,79.5431,24905.0
2021-08-30 11:55:00,86.24,86.27,86.23,86.26,69645.0,79.5431,79.5707,79.5338,79.5615,69645.0
2021-08-30 12:00:00,86.25,86.32,86.24,86.3,138509.0,79.5523,79.6169,79.5431,79.5984,138509.0
2021-08-30 12:05:00,86.3,86.31,86.28,86.29,35024.0,79.5984,79.6076,79.58,79.5892,35024.0
2021-08-30 12:10:00,86.28,86.31,86.27,86.31,12957.0,79.58,79.6076,79.5707,79.6076,12957.0
2021-08-30 12:15:00,86.3,86.3,86.26,86.26,25236.0,79.5984,79.5984,79.5615,79.5615,25236.0
2021-08-30 12:20:00,86.26,86.26,86.18,86.18,20933.0,79.5615,79.5615,79.4877,79.4877,20933.0
2021-08-30 12:25:00,86.19,86.21,86.16,86.16,25549.0,79.497,79.5154,79.4693,79.4693,25549.0
2021-08-30 12:30:00,86.18,86.22,86.18,86.2,29426.0,79.4877,79.5246,79.4877,79.5062,29426.0
2021-08-30 12:35:00,86.2,86.22,86.19,86.21,16128.0,79.5062,79.5246,79.497,79.5154,16128.0
2021-08-30 12:40:00,86.21,86.23,86.19,86.23,28935.0,79.5154,79.5338,79.497,79.5338,28935.0
2021-08-30 12:45:00,86.24,86.25,86.23,86.23,33911.0,79.5431,79.5523,79.5338,79.5338,33911.0
2021-08-30 12:50:00,86.24,86.26,86.22,86.23,12059.0,79.5431,79.5615,79.5246,79.5338,12059.0
2021-08-30 12:55:00,86.22,86.26,86.19,86.26,26010.0,79.5246,79.5615,79.497,79.5615,26010.0
2021-08-30 13:00:00,86.26,86.29,86.26,86.27,59197.0,79.5615,79.5892,79.5615,79.5707,59197.0
2021-08-30 13:05:00,86.26,86.28,86.23,86.23,19943.0,79.5615,79.58,79.5338,79.5338,19943.0
2021-08-30 13:10:00,86.23,86.25,86.22,86.23,20881.0,79.5338,79.5523,79.5246,79.5338,20881.0
2021-08-30 13:15:00,86.24,86.24,86.14,86.14,24284.0,79.5431,79.5431,79.4508,79.4508,24284.0
2021-08-30 13:20:00,86.15,86.16,86.11,86.13,21045.0,79.4601,79.4693,79.4232,79.4416,21045.0
2021-08-30 13:25:00,86.13,86.15,86.13,86.14,25356.0,79.4416,79.4601,79.4416,79.4508,25356.0
2021-08-30 13:30:00,86.14,86.16,86.1,86.12,31340.0,79.4508,79.4693,79.4139,79.4324,31340.0
2021-08-30 13:35:00,86.12,86.16,86.09,86.16,17126.0,79.4324,79.4693,79.4047,79.4693,17126.0
2021-08-30 13:40:00,86.16,86.19,86.15,86.15,20778.0,79.4693,79.497,79.4601,79.4601,20778.0
2021-08-30 13:45:00,86.15,86.16,86.11,86.14,16886.0,79.4601,79.4693,79.4232,79.4508,16886.0
2021-08-30 13:50:00,86.13,86.13,86.1,86.13,12024.0,79.4416,79.4416,79.4139,79.4416,12024.0
2021-08-30 13:55:00,86.12,86.13,86.11,86.11,8977.0,79.4324,79.4416,79.4232,79.4232,8977.0
2021-08-30 14:00:00,86.12,86.14,86.09,86.14,13467.0,79.4324,79.4508,79.4047,79.4508,13467.0
2021-08-30 14:05:00,86.14,86.15,86.11,86.12,20188.0,79.4508,79.4601,79.4232,79.4324,20188.0
2021-08-30 14:10:00,86.12,86.15,86.11,86.14,13717.0,79.4324,79.4601,79.4232,79.4508,13717.0
2021-08-30 14:15:00,86.14,86.18,86.13,86.13,15795.0,79.4508,79.4877,79.4416,79.4416,15795.0
2021-08-30 14:20:00,86.13,86.14,86.11,86.12,21739.0,79.4416,79.4508,79.4232,79.4324,21739.0
2021-08-30 14:25:00,86.11,86.14,86.11,86.13,17646.0,79.4232,79.4508,79.4232,79.4416,17646.0
2021-08-30 14:30:00,86.12,86.12,86.02,86.03,12423.0,79.4324,79.4324,79.3402,79.3494,12423.0
2021-08-30 14:35:00,86.03,86.08,86.03,86.06,17715.0,79.3494,79.3955,79.3494,79.377,17715.0
2021-08-30 14:40:00,86.05,86.1,86.04,86.07,31743.0,79.3678,79.4139,79.3586,79.3863,31743.0
2021-08-30 14:45:00,86.07,86.09,86.06,86.09,7158.0,79.3863,79.4047,79.377,79.4047,7158.0
2021-08-30 14:50:00,86.09,86.15,86.09,86.13,25711.0,79.4047,79.4601,79.4047,79.4416,25711.0
2021-08-30 14:55:00,86.13,86.16,86.11,86.13,21478.0,79.4416,79.4693,79.4232,79.4416,21478.0
2021-08-30 15:00:00,86.11,86.16,86.1,86.16,20545.0,79.4232,79.4693,79.4139,79.4693,20545.0
2021-08-30 15:05:00,86.16,86.18,86.16,86.16,23306.0,79.4693,79.4877,79.4693,79.4693,23306.0
2021-08-30 15:10:00,86.17,86.18,86.14,86.16,25233.0,79.4785,79.4877,79.4508,79.4693,25233.0
2021-08-30 15:15:00,86.16,86.18,86.13,86.16,31496.0,79.4693,79.4877,79.4416,79.4693,31496.0
2021-08-30 15:20:00,86.15,86.15,86.11,86.12,19484.0,79.4601,79.4601,79.4232,79.4324,19484.0
2021-08-30 15:25:00,86.12,86.16,86.1,86.15,22477.0,79.4324,79.4693,79.4139,79.4601,22477.0
2021-08-30 15:30:00,86.14,86.16,86.07,86.08,60664.0,79.4508,79.4693,79.3863,79.3955,60664.0
2021-08-30 15:35:00,86.07,86.07,86.0,86.01,45416.0,79.3863,79.3863,79.3217,79.3309,45416.0
2021-08-30 15:40:00,86.01,86.02,85.96,85.97,76141.0,79.3309,79.3402,79.2848,79.294,76141.0
2021-08-30 15:45:00,85.96,85.97,85.91,85.94,54903.0,79.2848,79.294,79.2387,79.2664,54903.0
2021-08-30 15:50:00,85.93,85.94,85.88,85.9,131725.0,79.2571,79.2664,79.211,79.2295,131725.0
2021-08-30 15:55:00,85.89,85.92,85.86,85.87,160869.0,79.2202,79.2479,79.1926,79.2018,160869.0
2021-08-31 09:30:00,85.79,85.81,85.56,85.71,114987.0,79.128,79.1465,78.9159,79.0542,114987.0
2021-08-31 09:35:00,85.7,85.8,85.65,85.73,291694.0,79.045,79.1372,78.9989,79.0727,291694.0
2021-08-31 09:40:00,85.73,85.75,85.65,85.69,154420.0,79.0727,79.0911,78.9989,79.0358,154420.0
2021-08-31 09:45:00,85.68,85.69,85.47,85.56,175803.0,79.0266,79.0358,78.8329,78.9159,175803.0
2021-08-31 09:50:00,85.56,85.58,85.43,85.55,115986.0,78.9159,78.9343,78.796,78.9066,115986.0
2021-08-31 09:55:00,85.56,85.56,85.47,85.52,123007.0,78.9159,78.9159,78.8329,78.879,123007.0
2021-08-31 10:00:00,85.53,85.61,85.45,85.56,105469.0,78.8882,78.962,78.8144,78.9159,105469.0
2021-08-31 10:05:00,85.55,85.57,85.38,85.51,143836.0,78.9066,78.9251,78.7499,78.8698,143836.0
2021-08-31 10:10:00,85.51,85.51,85.4,85.45,93840.0,78.8698,78.8698,78.7683,78.8144,93840.0
2021-08-31 10:15:00,85.46,85.56,85.46,85.52,97065.0,78.8236,78.9159,78.8236,78.879,97065.0
2021-08-31 10:20:00,85.52,85.52,85.3,85.34,52287.0,78.879,78.879,78.6761,78.713,52287.0
2021-08-31 10:25:00,85.32,85.37,85.19,85.36,67502.0,78.6945,78.7406,78.5746,78.7314,67502.0
2021-08-31 10:30:00,85.35,85.47,85.3,85.39,41488.0,78.7222,78.8329,78.6761,78.7591,41488.0
2021-08-31 10:35:00,85.38,85.48,85.34,85.48,66148.0,78.7499,78.8421,78.713,78.8421,66148.0
2021-08-31 10:40:00,85.48,85.5,85.36,85.46,75764.0,78.8421,78.8605,78.7314,78.8236,75764.0
2021-08-31 10:45:00,85.46,85.61,85.46,85.57,41160.0,78.8236,78.962,78.8236,78.9251,41160.0
2021-08-31 10:50:00,85.58,85.59,85.53,85.55,29797.0,78.9343,78.9435,78.8882,78.9066,29797.0
2021-08-31 10:55:00,85.55,85.59,85.5,85.54,30093.0,78.9066,78.9435,78.8605,78.8974,30093.0
2021-08-31 11:00:00,85.54,85.58,85.41,85.42,37071.0,78.8974,78.9343,78.7775,78.7867,37071.0
2021-08-31 11:05:00,85.42,85.51,85.41,85.49,26081.0,78.7867,78.8698,78.7775,78.8513,26081.0
2021-08-31 11:10:00,85.48,85.54,85.47,85.53,24525.0,78.8421,78.8974,78.8329,78.8882,24525.0
2021-08-31 11:15:00,85.53,85.61,85.53,85.61,14843.0,78.8882,78.962,78.8882,78.962,14843.0
2021-08-31 11:20:00,85.61,85.67,85.6,85.62,32498.0,78.962,79.0173,78.9528,78.9712,32498.0
2021-08-31 11:25:00,85.61,85.67,85.57,85.59,42229.0,78.962,79.0173,78.9251,78.9435,42229.0
2021-08-31 11:30:00,85.58,85.65,85.58,85.65,32244.0,78.9343,78.9989,78.9343,78.9989,32244.0
2021-08-31 11:35:00,85.65,85.67,85.63,85.64,29038.0,78.9989,79.0173,78.9804,78.9897,29038.0
2021-08-31 11:40:00,85.64,85.67,85.63,85.67,28946.0,78.9897,79.0173,78.9804,79.0173,28946.0
2021-08-31 11:45:00,85.67,85.69,85.65,85.69,31612.0,79.0173,79.0358,78.9989,79.0358,31612.0
2021-08-31 11:50:00,85.68,85.71,85.66,85.69,49585.0,79.0266,79.0542,79.0081,79.0358,49585.0
2021-08-31 11:55:00,85.69,85.75,85.67,85.74,31215.0,79.0358,79.0911,79.0173,79.0819,31215.0
2021-08-31 12:00:00,85.74,85.75,85.68,85.7,56946.0,79.0819,79.0911,79.0266,79.045,56946.0
2021-08-31 12:05:00,85.69,85.73,85.68,85.69,30325.0,79.0358,79.0727,79.0266,79.0358,30325.0
2021-08-31 12:10:00,85.69,85.7,85.67,85.67,41206.0,79.0358,79.045,79.0173,79.0173,41206.0
2021-08-31 12:15:00,85.68,85.75,85.66,85.75,26517.0,79.0266,79.0911,79.0081,79.0911,26517.0
2021-08-31 12:20:00,85.75,85.77,85.72,85.76,49046.0,79.0911,79.1096,79.0634,79.1003,49046.0
2021-08-31 12:25:00,85.75,85.76,85.72,85.75,40203.0,79.0911,79.1003,79.0634,79.0911,40203.0
2021-08-31 12:30:00,85.74,85.75,85.66,85.67,48483.0,79.0819,79.0911,79.0081,79.0173,48483.0
2021-08-31 12:35:00,85.67,85.68,85.61,85.62,46701.0,79.0173,79.0266,78.962,78.9712,46701.0
2021-08-31 12:40:00,85.62,85.68,85.62,85.68,20991.0,78.9712,79.0266,78.9712,79.0266,20991.0
2021-08-31 12:45:00,85.69,85.72,85.61,85.62,40851.0,79.0358,79.0634,78.962,78.9712,40851.0
2021-08-31 12:50:00,85.62,85.66,85.61,85.65,28528.0,78.9712,79.0081,78.962,78.9989,28528.0
2021-08-31 12:55:00,85.65,85.66,85.63,85.64,39895.0,78.9989,79.0081,78.9804,78.9897,39895.0
2021-08-31 13:00:00,85.64,85.64,85.6,85.63,55662.0,78.9897,78.9897,78.9528,78.9804,55662.0
2021-08-31 13:05:00,85.63,85.65,85.62,85.64,37005.0,78.9804,78.9989,78.9712,78.9897,37005.0
2021-08-31 13:10:00,85.64,85.67,85.64,85.65,27406.0,78.9897,79.0173,78.9897,78.9989,27406.0
2021-08-31 13:15:00,85.65,85.69,85.63,85.67,56545.0,78.9989,79.0358,78.9804,79.0173,56545.0
2021-08-31 13:20:00,85.67,85.68,85.6,85.63,54120.0,79.0173,79.0266,78.9528,78.9804,54120.0
2021-08-31 13:25:00,85.63,85.65,85.61,85.65,62495.0,78.9804,78.9989,78.962,78.9989,62495.0
2021-08-31 13:30:00,85.64,85.64,85.56,85.57,42936.0,78.9897,78.9897,78.9159,78.9251,42936.0
2021-08-31 13:35:00,85.57,85.59,85.54,85.58,29900.0,78.9251,78.9435,78.8974,78.9343,29900.0
2021-08-31 13:40:00,85.59,85.6,85.57,85.58,45497.0,78.9435,78.9528,78.9251,78.9343,45497.0
2021-08-31 13:45:00,85.59,85.6,85.58,85.58,41995.0,78.9435,78.9528,78.9343,78.9343,41995.0
2021-08-31 13:50:00,85.58,85.6,85.57,85.57,30639.0,78.9343,78.9528,78.9251,78.9251,30639.0
2021-08-31 13:55:00,85.58,85.59,85.55,85.59,30859.0,78.9343,78.9435,78.9066,78.9435,30859.0
2021-08-31 14:00:00,85.59,85.62,85.57,85.57,27972.0,78.9435,78.9712,78.9251,78.9251,27972.0
2021-08-31 14:05:00,85.56,85.56,85.49,85.5,18517.0,78.9159,78.9159,78.8513,78.8605,18517.0
2021-08-31 14:10:00,85.5,85.51,85.46,85.48,24841.0,78.8605,78.8698,78.8236,78.8421,24841.0
2021-08-31 14:15:00,85.48,85.52,85.46,85.47,19981.0,78.8421,78.879,78.8236,78.8329,19981.0
2021-08-31 14:20:00,85.47,85.49,85.46,85.48,19446.0,78.8329,78.8513,78.8236,78.8421,19446.0
2021-08-31 14:25:00,85.49,85.5,85.46,85.46,35070.0,78.8513,78.8605,78.8236,78.8236,35070.0
2021-08-31 14:30:00,85.47,85.51,85.47,85.5,43859.0,78.8329,78.8698,78.8329,78.8605,43859.0
2021-08-31 14:35:00,85.5,85.51,85.45,85.46,21216.0,78.8605,78.8698,78.8144,78.8236,21216.0
2021-08-31 14:40:00,85.46,85.48,85.42,85.43,30705.0,78.8236,78.8421,78.7867,78.796,30705.0
2021-08-31 14:45:00,85.43,85.43,85.39,85.41,22573.0,78.796,78.796,78.7591,78.7775,22573.0
2021-08-31 14:50:00,85.41,85.46,85.41,85.44,42968.0,78.7775,78.8236,78.7775,78.8052,42968.0
2021-08-31 14:55:00,85.45,85.53,85.43,85.52,54198.0,78.8144,78.8882,78.796,78.879,54198.0
2021-08-31 15:00:00,85.52,85.53,85.49,85.5,32378.0,78.879,78.8882,78.8513,78.8605,32378.0
2021-08-31 15:05:00,85.5,85.5,85.43,85.43,26499.0,78.8605,78.8605,78.796,78.796,26499.0
2021-08-31 15:10:00,85.43,85.46,85.41,85.43,25204.0,78.796,78.8236,78.7775,78.796,25204.0
2021-08-31 15:15:00,85.43,85.47,85.42,85.44,39559.0,78.796,78.8329,78.7867,78.8052,39559.0
2021-08-31 15:20:00,85.44,85.5,85.41,85.48,44052.0,78.8052,78.8605,78.7775,78.8421,44052.0
2021-08-31 15:25:00,85.48,85.51,85.46,85.49,49421.0,78.8421,78.8698,78.8236,78.8513,49421.0
2021-08-31 15:30:00,85.49,85.51,85.42,85.5,76273.0,78.8513,78.8698,78.7867,78.8605,76273.0
2021-08-31 15:35:00,85.51,85.51,85.44,85.51,68195.0,78.8698,78.8698,78.8052,78.8698,68195.0
2021-08-31 15:40:00,85.51,85.57,85.48,85.57,81116.0,78.8698,78.9251,78.8421,78.9251,81116.0
2021-08-31 15:45:00,85.56,85.64,85.54,85.64,123658.0,78.9159,78.9897,78.8974,78.9897,123658.0
2021-08-31 15:50:00,85.63,85.64,85.56,85.59,247581.0,78.9804,78.9897,78.9159,78.9435,247581.0
2021-08-31 15:55:00,85.59,85.68,85.58,85.62,319690.0,78.9435,79.0266,78.9343,78.9712,319690.0
2021-09-01 09:30:00,85.49,85.6,85.27,85.37,207502.0,78.8513,78.9528,78.6484,78.7406,207502.0
2021-09-01 09:35:00,85.37,85.37,85.11,85.19,236034.0,78.7406,78.7406,78.5008,78.5746,236034.0
2021-09-01 09:40:00,85.19,85.19,84.93,85.08,152970.0,78.5746,78.5746,78.3348,78.4731,152970.0
2021-09-01 09:45:00,85.08,85.09,84.93,84.95,79547.0,78.4731,78.4824,78.3348,78.3532,79547.0
2021-09-01 09:50:00,84.94,85.01,84.84,84.9,108916.0,78.344,78.4086,78.2518,78.3071,108916.0
2021-09-01 09:55:00,84.88,84.88,84.65,84.66,115080.0,78.2887,78.2887,78.0765,78.0858,115080.0
2021-09-01 10:00:00,84.67,85.06,84.65,85.04,192703.0,78.095,78.4547,78.0765,78.4363,192703.0
2021-09-01 10:05:00,85.04,85.07,84.82,84.87,84802.0,78.4363,78.4639,78.2333,78.2795,84802.0
2021-09-01 10:10:00,84.86,84.9,84.75,84.79,63761.0,78.2702,78.3071,78.1688,78.2057,63761.0
2021-09-01 10:15:00,84.77,84.86,84.76,84.81,65811.0,78.1872,78.2702,78.178,78.2241,65811.0
2021-09-01 10:20:00,84.8,84.89,84.8,84.82,56486.0,78.2149,78.2979,78.2149,78.2333,56486.0
2021-09-01 10:25:00,84.82,84.9,84.78,84.84,63205.0,78.2333,78.3071,78.1964,78.2518,63205.0
2021-09-01 10:30:00,84.84,85.01,84.84,84.99,292711.0,78.2518,78.4086,78.2518,78.3901,292711.0
2021-09-01 10:35:00,84.99,85.01,84.92,84.97,168742.0,78.3901,78.4086,78.3256,78.3717,168742.0
2021-09-01 10:40:00,84.97,85.1,84.97,85.1,56716.0,78.3717,78.4916,78.3717,78.4916,56716.0
2021-09-01 10:45:00,85.09,85.27,85.09,85.25,97881.0,78.4824,78.6484,78.4824,78.6299,97881.0
2021-09-01 10:50:00,85.25,85.27,85.22,85.26,62417.0,78.6299,78.6484,78.6023,78.6392,62417.0
2021-09-01 10:55:00,85.26,85.32,85.26,85.3,66363.0,78.6392,78.6945,78.6392,78.6761,66363.0
2021-09-01 11:00:00,85.31,85.39,85.28,85.33,48514.0,78.6853,78.7591,78.6576,78.7037,48514.0
2021-09-01 11:05:00,85.34,85.39,85.31,85.35,50809.0,78.713,78.7591,78.6853,78.7222,50809.0
2021-09-01 11:10:00,85.36,85.37,85.32,85.34,49471.0,78.7314,78.7406,78.6945,78.713,49471.0
2021-09-01 11:15:00,85.35,85.37,85.31,85.32,130528.0,78.7222,78.7406,78.6853,78.6945,130528.0
2021-09-01 11:20:00,85.33,85.33,85.17,85.25,69177.0,78.7037,78.7037,78.5562,78.6299,69177.0
2021-09-01 11:25:00,85.26,85.32,85.24,85.32,62073.0,78.6392,78.6945,78.6207,78.6945,62073.0
2021-09-01 11:30:00,85.32,85.39,85.32,85.38,52304.0,78.6945,78.7591,78.6945,78.7499,52304.0
2021-09-01 11:35:00,85.38,85.4,85.35,85.36,22580.0,78.7499,78.7683,78.7222,78.7314,22580.0
2021-09-01 11:40:00,85.36,85.37,85.33,85.34,36295.0,78.7314,78.7406,78.7037,78.713,36295.0
2021-09-01 11:45:00,85.34,85.36,85.32,85.34,18569.0,78.713,78.7314,78.6945,78.713,18569.0
2021-09-01 11:50:00,85.34,85.45,85.34,85.41,52038.0,78.713,78.8144,78.713,78.7775,52038.0
2021-09-01 11:55:00,85.42,85.45,85.4,85.41,35809.0,78.7867,78.8144,78.7683,78.7775,35809.0
2021-09-01 12:00:00,85.4,85.48,85.39,85.46,38262.0,78.7683,78.8421,78.7591,78.8236,38262.0
2021-09-01 12:05:00,85.45,85.49,85.44,85.45,66387.0,78.8144,78.8513,78.8052,78.8144,66387.0
2021-09-01 12:10:00,85.45,85.49,85.43,85.44,35492.0,78.8144,78.8513,78.796,78.8052,35492.0
2021-09-01 12:15:00,85.45,85.48,85.42,85.48,41664.0,78.8144,78.8421,78.7867,78.8421,41664.0
2021-09-01 12:20:00,85.47,85.51,85.45,85.5,26611.0,78.8329,78.8698,78.8144,78.8605,26611.0
2021-09-01 12:25:00,85.5,85.52,85.46,85.49,97400.0,78.8605,78.879,78.8236,78.8513,97400.0
2021-09-01 12:30:00,85.49,85.59,85.49,85.59,45635.0,78.8513,78.9435,78.8513,78.9435,45635.0
2021-09-01 12:35:00,85.6,85.66,85.6,85.63,56303.0,78.9528,79.0081,78.9528,78.9804,56303.0
2021-09-01 12:40:00,85.63,85.69,85.62,85.68,71653.0,78.9804,79.0358,78.9712,79.0266,71653.0
2021-09-01 12:45:00,85.68,85.7,85.66,85.69,58768.0,79.0266,79.045,79.0081,79.0358,58768.0
2021-09-01 12:50:00,85.7,85.72,85.67,85.69,85435.0,79.045,79.0634,79.0173,79.0358,85435.0
2021-09-01 12:55:00,85.69,85.71,85.68,85.71,37298.0,79.0358,79.0542,79.0266,79.0542,37298.0
2021-09-01 13:00:00,85.72,85.73,85.69,85.71,30424.0,79.0634,79.0727,79.0358,79.0542,30424.0
2021-09-01 13:05:00,85.71,85.71,85.66,85.68,46891.0,79.0542,79.0542,79.0081,79.0266,46891.0
2021-09-01 13:10:00,85.68,85.72,85.68,85.71,52704.0,79.0266,79.0634,79.0266,79.0542,52704.0
2021-09-01 13:15:00,85.7,85.7,85.62,85.63,81040.0,79.045,79.045,78.9712,78.9804,81040.0
2021-09-01 13:20:00,85.63,85.66,85.61,85.65,24421.0,78.9804,79.0081,78.962,78.9989,24421.0
2021-09-01 13:25:00,85.66,85.66,85.61,85.61,48221.0,79.0081,79.0081,78.962,78.962,48221.0
2021-09-01 13:30:00,85.61,85.65,85.58,85.6,30397.0,78.962,78.9989,78.9343,78.9528,30397.0
2021-09-01 13:35:00,85.6,85.61,85.59,85.6,35020.0,78.9528,78.962,78.9435,78.9528,35020.0
2021-09-01 13:40:00,85.61,85.67,85.6,85.61,43372.0,78.962,79.0173,78.9528,78.962,43372.0
2021-09-01 13:45:00,85.61,85.61,85.5,85.5,52178.0,78.962,78.962,78.8605,78.8605,52178.0
2021-09-01 13:50:00,85.51,85.52,85.47,85.5,51336.0,78.8698,78.879,78.8329,78.8605,51336.0
2021-09-01 13:55:00,85.5,85.57,85.5,85.55,29014.0,78.8605,78.9251,78.8605,78.9066,29014.0
2021-09-01 14:00:00,85.56,85.57,85.52,85.52,31079.0,78.9159,78.9251,78.879,78.879,31079.0
2021-09-01 14:05:00,85.53,85.57,85.52,85.56,39043.0,78.8882,78.9251,78.879,78.9159,39043.0
2021-09-01 14:10:00,85.55,85.6,85.55,85.56,122772.0,78.9066,78.9528,78.9066,78.9159,122772.0
2021-09-01 14:15:00,85.56,85.56,85.53,85.54,17481.0,78.9159,78.9159,78.8882,78.8974,17481.0
2021-09-01 14:20:00,85.54,85.56,85.5,85.51,74287.0,78.8974,78.9159,78.8605,78.8698,74287.0
2021-09-01 14:25:00,85.51,85.54,85.51,85.52,35126.0,78.8698,78.8974,78.8698,78.879,35126.0
2021-09-01 14:30:00,85.52,85.53,85.47,85.51,37997.0,78.879,78.8882,78.8329,78.8698,37997.0
2021-09-01 14:35:00,85.51,85.54,85.48,85.51,34817.0,78.8698,78.8974,78.8421,78.8698,34817.0
2021-09-01 14:40:00,85.51,85.53,85.44,85.45,63116.0,78.8698,78.8882,78.8052,78.8144,63116.0
2021-09-01 14:45:00,85.45,85.48,85.45,85.46,43971.0,78.8144,78.8421,78.8144,78.8236,43971.0
2021-09-01 14:50:00,85.45,85.47,85.41,85.43,38696.0,78.8144,78.8329,78.7775,78.796,38696.0
2021-09-01 14:55:00,85.44,85.47,85.42,85.44,40573.0,78.8052,78.8329,78.7867,78.8052,40573.0
2021-09-01 15:00:00,85.44,85.49,85.43,85.45,35386.0,78.8052,78.8513,78.796,78.8144,35386.0
2021-09-01 15:05:00,85.46,85.47,85.4,85.42,54630.0,78.8236,78.8329,78.7683,78.7867,54630.0
2021-09-01 15:10:00,85.42,85.51,85.41,85.5,56063.0,78.7867,78.8698,78.7775,78.8605,56063.0
2021-09-01 15:15:00,85.5,85.52,85.47,85.52,29828.0,78.8605,78.879,78.8329,78.879,29828.0
2021-09-01 15:20:00,85.52,85.56,85.52,85.54,47212.0,78.879,78.9159,78.879,78.8974,47212.0
2021-09-01 15:25:00,85.54,85.54,85.45,85.46,108636.0,78.8974,78.8974,78.8144,78.8236,108636.0
2021-09-01 15:30:00,85.46,85.48,85.39,85.39,106914.0,78.8236,78.8421,78.7591,78.7591,106914.0
2021-09-01 15:35:00,85.39,85.41,85.34,85.37,187676.0,78.7591,78.7775,78.713,78.7406,187676.0
2021-09-01 15:40:00,85.38,85.39,85.33,85.36,143947.0,78.7499,78.7591,78.7037,78.7314,143947.0
2021-09-01 15:45:00,85.36,85.42,85.35,85.42,169996.0,78.7314,78.7867,78.7222,78.7867,169996.0
2021-09-01 15:50:00,85.42,85.44,85.35,85.43,581608.0,78.7867,78.8052,78.7222,78.796,581608.0
2021-09-01 15:55:00,85.44,85.44,85.35,85.39,290285.0,78.8052,78.8052,78.7222,78.7591,290285.0
2021-09-02 09:30:00,85.66,85.83,85.61,85.81,112589.0,79.0081,79.1649,78.962,79.1465,112589.0
2021-09-02 09:35:00,85.8,85.86,85.75,85.86,156256.0,79.1372,79.1926,79.0911,79.1926,156256.0
2021-09-02 09:40:00,85.87,85.94,85.75,85.83,211610.0,79.2018,79.2664,79.0911,79.1649,211610.0
2021-09-02 09:45:00,85.83,85.95,85.74,85.75,111054.0,79.1649,79.2756,79.0819,79.0911,111054.0
2021-09-02 09:50:00,85.75,85.77,85.66,85.75,129636.0,79.0911,79.1096,79.0081,79.0911,129636.0
2021-09-02 09:55:00,85.76,85.83,85.69,85.82,72216.0,79.1003,79.1649,79.0358,79.1557,72216.0
2021-09-02 10:00:00,85.81,85.89,85.74,85.78,96100.0,79.1465,79.2202,79.0819,79.1188,96100.0
2021-09-02 10:05:00,85.77,85.81,85.73,85.79,53706.0,79.1096,79.1465,79.0727,79.128,53706.0
2021-09-02 10:10:00,85.79,85.87,85.75,85.82,81319.0,79.128,79.2018,79.0911,79.1557,81319.0
2021-09-02 10:15:00,85.82,85.93,85.82,85.86,85409.0,79.1557,79.2571,79.1557,79.1926,85409.0
2021-09-02 10:20:00,85.86,85.97,85.86,85.95,30614.0,79.1926,79.294,79.1926,79.2756,30614.0
2021-09-02 10:25:00,85.96,86.04,85.94,86.04,47455.0,79.2848,79.3586,79.2664,79.3586,47455.0
2021-09-02 10:30:00,86.04,86.07,85.95,85.95,46308.0,79.3586,79.3863,79.2756,79.2756,46308.0
2021-09-02 10:35:00,85.95,85.97,85.88,85.96,101236.0,79.2756,79.294,79.211,79.2848,101236.0
2021-09-02 10:40:00,85.97,86.11,85.96,86.1,41302.0,79.294,79.4232,79.2848,79.4139,41302.0
2021-09-02 10:45:00,86.1,86.1,86.01,86.03,57042.0,79.4139,79.4139,79.3309,79.3494,57042.0
2021-09-02 10:50:00,86.04,86.08,86.03,86.06,53893.0,79.3586,79.3955,79.3494,79.377,53893.0
2021-09-02 10:55:00,86.06,86.07,85.99,85.99,43297.0,79.377,79.3863,79.3125,79.3125,43297.0
2021-09-02 11:00:00,85.99,86.04,85.96,85.97,48169.0,79.3125,79.3586,79.2848,79.294,48169.0
2021-09-02 11:05:00,85.97,86.09,85.97,86.06,41280.0,79.294,79.4047,79.294,79.377,41280.0
2021-09-02 11:10:00,86.05,86.09,85.99,85.99,50409.0,79.3678,79.4047,79.3125,79.3125,50409.0
2021-09-02 11:15:00,85.99,86.04,85.95,85.96,62573.0,79.3125,79.3586,79.2756,79.2848,62573.0
2021-09-02 11:20:00,85.95,85.96,85.9,85.94,25726.0,79.2756,79.2848,79.2295,79.2664,25726.0
2021-09-02 11:25:00,85.94,85.95,85.9,85.93,18464.0,79.2664,79.2756,79.2295,79.2571,18464.0
2021-09-02 11:30:00,85.92,85.94,85.89,85.9,60124.0,79.2479,79.2664,79.2202,79.2295,60124.0
2021-09-02 11:35:00,85.9,85.97,85.9,85.95,35367.0,79.2295,79.294,79.2295,79.2756,35367.0
2021-09-02 11:40:00,85.96,85.99,85.94,85.96,36651.0,79.2848,79.3125,79.2664,79.2848,36651.0
2021-09-02 11:45:00,85.96,86.02,85.96,86.0,23813.0,79.2848,79.3402,79.2848,79.3217,23813.0
2021-09-02 11:50:00,86.0,86.03,85.98,86.02,22632.0,79.3217,79.3494,79.3033,79.3402,22632.0
2021-09-02 11:55:00,86.03,86.11,86.03,86.09,45492.0,79.3494,79.4232,79.3494,79.4047,45492.0
2021-09-02 12:00:00,86.08,86.11,86.01,86.01,42077.0,79.3955,79.4232,79.3309,79.3309,42077.0
2021-09-02 12:05:00,86.01,86.01,85.98,85.99,48101.0,79.3309,79.3309,79.3033,79.3125,48101.0
2021-09-02 12:10:00,86.0,86.01,85.97,85.98,25799.0,79.3217,79.3309,79.294,79.3033,25799.0
2021-09-02 12:15:00,85.99,86.02,85.97,85.98,58417.0,79.3125,79.3402,79.294,79.3033,58417.0
2021-09-02 12:20:00,85.98,85.98,85.93,85.93,54894.0,79.3033,79.3033,79.2571,79.2571,54894.0
2021-09-02 12:25:00,85.93,85.97,85.93,85.96,26441.0,79.2571,79.294,79.2571,79.2848,26441.0
2021-09-02 12:30:00,85.96,85.97,85.91,85.92,24197.0,79.2848,79.294,79.2387,79.2479,24197.0
2021-09-02 12:35:00,85.91,85.93,85.9,85.91,21202.0,79.2387,79.2571,79.2295,79.2387,21202.0
2021-09-02 12:40:00,85.92,85.96,85.91,85.94,18678.0,79.2479,79.2848,79.2387,79.2664,18678.0
2021-09-02 12:45:00,85.94,85.95,85.86,85.87,18273.0,79.2664,79.2756,79.1926,79.2018,18273.0
2021-09-02 12:50:00,85.87,85.93,85.86,85.93,28883.0,79.2018,79.2571,79.1926,79.2571,28883.0
2021-09-02 12:55:00,85.93,85.94,85.88,85.89,28337.0,79.2571,79.2664,79.211,79.2202,28337.0
2021-09-02 13:00:00,85.89,85.89,85.8,85.81,24543.0,79.2202,79.2202,79.1372,79.1465,24543.0
2021-09-02 13:05:00,85.8,85.82,85.78,85.8,123800.0,79.1372,79.1557,79.1188,79.1372,123800.0
2021-09-02 13:10:00,85.8,85.84,85.79,85.83,25154.0,79.1372,79.1741,79.128,79.1649,25154.0
2021-09-02 13:15:00,85.83,85.84,85.78,85.79,21412.0,79.1649,79.1741,79.1188,79.128,21412.0
2021-09-02 13:20:00,85.78,85.8,85.76,85.77,116015.0,79.1188,79.1372,79.1003,79.1096,116015.0
2021-09-02 13:25:00,85.77,85.77,85.74,85.74,24379.0,79.1096,79.1096,79.0819,79.0819,24379.0
2021-09-02 13:30:00,85.75,85.79,85.75,85.78,18880.0,79.0911,79.128,79.0911,79.1188,18880.0
2021-09-02 13:35:00,85.78,85.8,85.72,85.76,23052.0,79.1188,79.1372,79.0634,79.1003,23052.0
2021-09-02 13:40:00,85.78,85.8,85.75,85.75,18486.0,79.1188,79.1372,79.0911,79.0911,18486.0
2021-09-02 13:45:00,85.76,85.78,85.69,85.71,23455.0,79.1003,79.1188,79.0358,79.0542,23455.0
2021-09-02 13:50:00,85.71,85.74,85.67,85.67,54762.0,79.0542,79.0819,79.0173,79.0173,54762.0
2021-09-02 13:55:00,85.66,85.75,85.66,85.74,19387.0,79.0081,79.0911,79.0081,79.0819,19387.0
2021-09-02 14:00:00,85.73,85.75,85.68,85.68,16512.0,79.0727,79.0911,79.0266,79.0266,16512.0
2021-09-02 14:05:00,85.68,85.7,85.66,85.7,31668.0,79.0266,79.045,79.0081,79.045,31668.0
2021-09-02 14:10:00,85.69,85.69,85.64,85.68,33102.0,79.0358,79.0358,78.9897,79.0266,33102.0
2021-09-02 14:15:00,85.67,85.72,85.67,85.71,31037.0,79.0173,79.0634,79.0173,79.0542,31037.0
2021-09-02 14:20:00,85.72,85.72,85.67,85.67,43824.0,79.0634,79.0634,79.0173,79.0173,43824.0
2021-09-02 14:25:00,85.68,85.7,85.65,85.68,44525.0,79.0266,79.045,78.9989,79.0266,44525.0
2021-09-02 14:30:00,85.67,85.77,85.67,85.75,36720.0,79.0173,79.1096,79.0173,79.0911,36720.0
2021-09-02 14:35:00,85.74,85.75,85.7,85.73,23029.0,79.0819,79.0911,79.045,79.0727,23029.0
2021-09-02 14:40:00,85.73,85.78,85.73,85.76,32585.0,79.0727,79.1188,79.0727,79.1003,32585.0
2021-09-02 14:45:00,85.77,85.79,85.75,85.76,44855.0,79.1096,79.128,79.0911,79.1003,44855.0
2021-09-02 14:50:00,85.75,85.8,85.75,85.79,42919.0,79.0911,79.1372,79.0911,79.128,42919.0
2021-09-02 14:55:00,85.79,85.84,85.78,85.84,29218.0,79.128,79.1741,79.1188,79.1741,29218.0
2021-09-02 15:00:00,85.84,85.88,85.82,85.85,73251.0,79.1741,79.211,79.1557,79.1834,73251.0
2021-09-02 15:05:00,85.86,85.88,85.78,85.79,40976.0,79.1926,79.211,79.1188,79.128,40976.0
2021-09-02 15:10:00,85.79,85.82,85.75,85.82,36959.0,79.128,79.1557,79.0911,79.1557,36959.0
2021-09-02 15:15:00,85.81,85.88,85.81,85.84,45915.0,79.1465,79.211,79.1465,79.1741,45915.0
2021-09-02 15:20:00,85.84,85.84,85.76,85.77,32517.0,79.1741,79.1741,79.1003,79.1096,32517.0
2021-09-02 15:25:00,85.78,85.79,85.73,85.77,66369.0,79.1188,79.128,79.0727,79.1096,66369.0
2021-09-02 15:30:00,85.77,85.78,85.71,85.75,52297.0,79.1096,79.1188,79.0542,79.0911,52297.0
2021-09-02 15:35:00,85.75,85.78,85.71,85.76,61335.0,79.0911,79.1188,79.0542,79.1003,61335.0
2021-09-02 15:40:00,85.75,85.79,85.71,85.72,120564.0,79.0911,79.128,79.0542,79.0634,120564.0
2021-09-02 15:45:00,85.73,85.77,85.71,85.72,76211.0,79.0727,79.1096,79.0542,79.0634,76211.0
2021-09-02 15:50:00,85.72,85.88,85.71,85.84,341891.0,79.0634,79.211,79.0542,79.1741,341891.0
2021-09-02 15:55:00,85.85,85.95,85.83,85.94,340347.0,79.1834,79.2756,79.1649,79.2664,340347.0
2021-09-03 09:30:00,85.79,86.1,85.79,85.94,201422.0,79.128,79.4139,79.128,79.2664,201422.0
2021-09-03 09:35:00,85.94,85.96,85.82,85.82,287619.0,79.2664,79.2848,79.1557,79.1557,287619.0
2021-09-03 09:40:00,85.8,85.91,85.78,85.88,163063.0,79.1372,79.2387,79.1188,79.211,163063.0
2021-09-03 09:45:00,85.89,85.91,85.8,85.9,179479.0,79.2202,79.2387,79.1372,79.2295,179479.0
2021-09-03 09:50:00,85.9,85.9,85.72,85.78,112053.0,79.2295,79.2295,79.0634,79.1188,112053.0
2021-09-03 09:55:00,85.77,85.77,85.6,85.6,139895.0,79.1096,79.1096,78.9528,78.9528,139895.0
2021-09-03 10:00:00,85.6,85.6,85.45,85.56,126076.0,78.9528,78.9528,78.8144,78.9159,126076.0
2021-09-03 10:05:00,85.57,85.6,85.45,85.59,137224.0,78.9251,78.9528,78.8144,78.9435,137224.0
2021-09-03 10:10:00,85.58,85.85,85.57,85.84,71075.0,78.9343,79.1834,78.9251,79.1741,71075.0
2021-09-03 10:15:00,85.84,85.85,85.76,85.77,49086.0,79.1741,79.1834,79.1003,79.1096,49086.0
2021-09-03 10:20:00,85.77,85.79,85.67,85.68,81609.0,79.1096,79.128,79.0173,79.0266,81609.0
2021-09-03 10:25:00,85.67,85.73,85.66,85.68,49105.0,79.0173,79.0727,79.0081,79.0266,49105.0
2021-09-03 10:30:00,85.69,85.69,85.6,85.64,114517.0,79.0358,79.0358,78.9528,78.9897,114517.0
2021-09-03 10:35:00,85.64,85.72,85.61,85.65,115000.0,78.9897,79.0634,78.962,78.9989,115000.0
2021-09-03 10:40:00,85.65,85.66,85.5,85.52,238638.0,78.9989,79.0081,78.8605,78.879,238638.0
2021-09-03 10:45:00,85.51,85.53,85.48,85.49,120346.0,78.8698,78.8882,78.8421,78.8513,120346.0
2021-09-03 10:50:00,85.5,85.51,85.4,85.4,157261.0,78.8605,78.8698,78.7683,78.7683,157261.0
2021-09-03 10:55:00,85.4,85.5,85.38,85.5,84686.0,78.7683,78.8605,78.7499,78.8605,84686.0
2021-09-03 11:00:00,85.51,85.59,85.5,85.52,48222.0,78.8698,78.9435,78.8605,78.879,48222.0
2021-09-03 11:05:00,85.53,85.53,85.43,85.48,76901.0,78.8882,78.8882,78.796,78.8421,76901.0
2021-09-03 11:10:00,85.48,85.56,85.47,85.49,35160.0,78.8421,78.9159,78.8329,78.8513,35160.0
2021-09-03 11:15:00,85.5,85.5,85.4,85.42,24507.0,78.8605,78.8605,78.7683,78.7867,24507.0
2021-09-03 11:20:00,85.41,85.45,85.38,85.44,82732.0,78.7775,78.8144,78.7499,78.8052,82732.0
2021-09-03 11:25:00,85.44,85.5,85.42,85.48,40642.0,78.8052,78.8605,78.7867,78.8421,40642.0
2021-09-03 11:30:00,85.48,85.53,85.46,85.48,77782.0,78.8421,78.8882,78.8236,78.8421,77782.0
2021-09-03 11:35:00,85.48,85.5,85.43,85.44,39499.0,78.8421,78.8605,78.796,78.8052,39499.0
2021-09-03 11:40:00,85.45,85.55,85.44,85.55,28496.0,78.8144,78.9066,78.8052,78.9066,28496.0
2021-09-03 11:45:00,85.54,85.56,85.5,85.53,27402.0,78.8974,78.9159,78.8605,78.8882,27402.0
2021-09-03 11:50:00,85.53,85.57,85.51,85.56,22306.0,78.8882,78.9251,78.8698,78.9159,22306.0
2021-09-03 11:55:00,85.55,85.57,85.52,85.53,27415.0,78.9066,78.9251,78.879,78.8882,27415.0
2021-09-03 12:00:00,85.53,85.53,85.49,85.51,20741.0,78.8882,78.8882,78.8513,78.8698,20741.0
2021-09-03 12:05:00,85.52,85.56,85.49,85.55,22962.0,78.879,78.9159,78.8513,78.9066,22962.0
2021-09-03 12:10:00,85.54,85.56,85.52,85.53,26638.0,78.8974,78.9159,78.879,78.8882,26638.0
2021-09-03 12:15:00,85.53,85.54,85.48,85.5,35918.0,78.8882,78.8974,78.8421,78.8605,35918.0
2021-09-03 12:20:00,85.5,85.56,85.49,85.55,23480.0,78.8605,78.9159,78.8513,78.9066,23480.0
2021-09-03 12:25:00,85.54,85.63,85.54,85.62,18989.0,78.8974,78.9804,78.8974,78.9712,18989.0
2021-09-03 12:30:00,85.63,85.64,85.54,85.55,33767.0,78.9804,78.9897,78.8974,78.9066,33767.0
2021-09-03 12:35:00,85.55,85.57,85.52,85.56,26562.0,78.9066,78.9251,78.879,78.9159,26562.0
2021-09-03 12:40:00,85.56,85.59,85.55,85.59,48770.0,78.9159,78.9435,78.9066,78.9435,48770.0
2021-09-03 12:45:00,85.6,85.64,85.6,85.64,18427.0,78.9528,78.9897,78.9528,78.9897,18427.0
2021-09-03 12:50:00,85.64,85.67,85.62,85.67,38753.0,78.9897,79.0173,78.9712,79.0173,38753.0
2021-09-03 12:55:00,85.67,85.67,85.64,85.67,28093.0,79.0173,79.0173,78.9897,79.0173,28093.0
2021-09-03 13:00:00,85.67,85.71,85.65,85.71,16826.0,79.0173,79.0542,78.9989,79.0542,16826.0
2021-09-03 13:05:00,85.71,85.73,85.69,85.73,14474.0,79.0542,79.0727,79.0358,79.0727,14474.0
2021-09-03 13:10:00,85.73,85.78,85.72,85.77,16888.0,79.0727,79.1188,79.0634,79.1096,16888.0
2021-09-03 13:15:00,85.77,85.8,85.76,85.78,25198.0,79.1096,79.1372,79.1003,79.1188,25198.0
2021-09-03 13:20:00,85.78,85.82,85.78,85.82,24246.0,79.1188,79.1557,79.1188,79.1557,24246.0
2021-09-03 13:25:00,85.81,85.86,85.81,85.86,24135.0,79.1465,79.1926,79.1465,79.1926,24135.0
2021-09-03 13:30:00,85.86,85.87,85.82,85.83,107389.0,79.1926,79.2018,79.1557,79.1649,107389.0
2021-09-03 13:35:00,85.83,85.87,85.81,85.85,14136.0,79.1649,79.2018,79.1465,79.1834,14136.0
2021-09-03 13:40:00,85.85,85.91,85.85,85.91,27128.0,79.1834,79.2387,79.1834,79.2387,27128.0
2021-09-03 13:45:00,85.9,85.92,85.88,85.9,13099.0,79.2295,79.2479,79.211,79.2295,13099.0
2021-09-03 13:50:00,85.9,85.91,85.86,85.9,17893.0,79.2295,79.2387,79.1926,79.2295,17893.0
2021-09-03 13:55:00,85.9,85.9,85.86,85.87,75299.0,79.2295,79.2295,79.1926,79.2018,75299.0
2021-09-03 14:00:00,85.88,85.88,85.84,85.86,12838.0,79.211,79.211,79.1741,79.1926,12838.0
2021-09-03 14:05:00,85.86,85.89,85.83,85.89,19061.0,79.1926,79.2202,79.1649,79.2202,19061.0
2021-09-03 14:10:00,85.88,85.9,85.87,85.88,21825.0,79.211,79.2295,79.2018,79.211,21825.0
2021-09-03 14:15:00,85.88,85.88,85.84,85.84,15393.0,79.211,79.211,79.1741,79.1741,15393.0
2021-09-03 14:20:00,85.84,85.85,85.81,85.82,24270.0,79.1741,79.1834,79.1465,79.1557,24270.0
2021-09-03 14:25:00,85.83,85.83,85.8,85.81,27322.0,79.1649,79.1649,79.1372,79.1465,27322.0
2021-09-03 14:30:00,85.81,85.84,85.81,85.83,15358.0,79.1465,79.1741,79.1465,79.1649,15358.0
2021-09-03 14:35:00,85.82,85.85,85.81,85.83,20496.0,79.1557,79.1834,79.1465,79.1649,20496.0
2021-09-03 14:40:00,85.82,85.84,85.81,85.83,17293.0,79.1557,79.1741,79.1465,79.1649,17293.0
2021-09-03 14:45:00,85.82,85.83,85.8,85.81,17803.0,79.1557,79.1649,79.1372,79.1465,17803.0
2021-09-03 14:50:00,85.82,85.86,85.82,85.84,20026.0,79.1557,79.1926,79.1557,79.1741,20026.0
2021-09-03 14:55:00,85.84,85.86,85.81,85.83,18538.0,79.1741,79.1926,79.1465,79.1649,18538.0
2021-09-03 15:00:00,85.82,85.83,85.81,85.83,21047.0,79.1557,79.1649,79.1465,79.1649,21047.0
2021-09-03 15:05:00,85.84,85.85,85.79,85.8,46667.0,79.1741,79.1834,79.128,79.1372,46667.0
2021-09-03 15:10:00,85.8,85.81,85.76,85.79,49924.0,79.1372,79.1465,79.1003,79.128,49924.0
2021-09-03 15:15:00,85.79,85.8,85.71,85.71,155116.0,79.128,79.1372,79.0542,79.0542,155116.0
2021-09-03 15:20:00,85.71,85.71,85.59,85.59,323294.0,79.0542,79.0542,78.9435,78.9435,323294.0
2021-09-03 15:25:00,85.6,85.62,85.52,85.53,129121.0,78.9528,78.9712,78.879,78.8882,129121.0
2021-09-03 15:30:00,85.54,85.57,85.52,85.53,87017.0,78.8974,78.9251,78.879,78.8882,87017.0
2021-09-03 15:35:00,85.53,85.54,85.45,85.49,91337.0,78.8882,78.8974,78.8144,78.8513,91337.0
2021-09-03 15:40:00,85.5,85.53,85.46,85.53,59301.0,78.8605,78.8882,78.8236,78.8882,59301.0
2021-09-03 15:45:00,85.52,85.56,85.49,85.53,205242.0,78.879,78.9159,78.8513,78.8882,205242.0
2021-09-03 15:50:00,85.53,85.64,85.53,85.59,179679.0,78.8882,78.9897,78.8882,78.9435,179679.0
2021-09-03 15:55:00,85.59,85.6,85.35,85.36,399225.0,78.9435,78.9528,78.7222,78.7314,399225.0
2021-09-07 09:30:00,85.07,85.13,84.86,85.05,201431.0,78.4639,78.5193,78.2702,78.4455,201431.0
2021-09-07 09:35:00,85.05,85.07,84.86,84.86,167008.0,78.4455,78.4639,78.2702,78.2702,167008.0
2021-09-07 09:40:00,84.84,84.86,84.71,84.85,1007679.0,78.2518,78.2702,78.1319,78.261,1007679.0
2021-09-07 09:45:00,84.86,84.88,84.72,84.88,165296.0,78.2702,78.2887,78.1411,78.2887,165296.0
2021-09-07 09:50:00,84.87,84.97,84.75,84.92,156293.0,78.2795,78.3717,78.1688,78.3256,156293.0
2021-09-07 09:55:00,84.92,84.92,84.82,84.88,103114.0,78.3256,78.3256,78.2333,78.2887,103114.0
2021-09-07 10:00:00,84.87,85.01,84.84,84.99,113740.0,78.2795,78.4086,78.2518,78.3901,113740.0
2021-09-07 10:05:00,85.0,85.0,84.83,84.88,209440.0,78.3994,78.3994,78.2426,78.2887,209440.0
2021-09-07 10:10:00,84.86,84.89,84.77,84.83,127008.0,78.2702,78.2979,78.1872,78.2426,127008.0
2021-09-07 10:15:00,84.82,84.94,84.79,84.88,101438.0,78.2333,78.344,78.2057,78.2887,101438.0
2021-09-07 10:20:00,84.89,85.01,84.87,84.98,93762.0,78.2979,78.4086,78.2795,78.3809,93762.0
2021-09-07 10:25:00,84.98,84.99,84.87,84.87,80002.0,78.3809,78.3901,78.2795,78.2795,80002.0
2021-09-07 10:30:00,84.87,84.87,84.68,84.72,86498.0,78.2795,78.2795,78.1042,78.1411,86498.0
2021-09-07 10:35:00,84.72,84.83,84.71,84.79,123297.0,78.1411,78.2426,78.1319,78.2057,123297.0
2021-09-07 10:40:00,84.78,84.88,84.71,84.87,44649.0,78.1964,78.2887,78.1319,78.2795,44649.0
2021-09-07 10:45:00,84.86,84.91,84.83,84.89,60563.0,78.2702,78.3163,78.2426,78.2979,60563.0
2021-09-07 10:50:00,84.89,84.89,84.78,84.81,46288.0,78.2979,78.2979,78.1964,78.2241,46288.0
2021-09-07 10:55:00,84.8,84.87,84.75,84.85,73655.0,78.2149,78.2795,78.1688,78.261,73655.0
2021-09-07 11:00:00,84.85,84.92,84.76,84.78,91167.0,78.261,78.3256,78.178,78.1964,91167.0
2021-09-07 11:05:00,84.77,84.8,84.72,84.79,35256.0,78.1872,78.2149,78.1411,78.2057,35256.0
2021-09-07 11:10:00,84.79,84.79,84.7,84.76,73886.0,78.2057,78.2057,78.1227,78.178,73886.0
2021-09-07 11:15:00,84.75,84.79,84.71,84.77,44087.0,78.1688,78.2057,78.1319,78.1872,44087.0
2021-09-07 11:20:00,84.76,84.77,84.71,84.75,29153.0,78.178,78.1872,78.1319,78.1688,29153.0
2021-09-07 11:25:00,84.74,84.83,84.73,84.79,38416.0,78.1595,78.2426,78.1503,78.2057,38416.0
2021-09-07 11:30:00,84.8,84.89,84.79,84.85,38444.0,78.2149,78.2979,78.2057,78.261,38444.0
2021-09-07 11:35:00,84.85,84.89,84.82,84.83,29933.0,78.261,78.2979,78.2333,78.2426,29933.0
2021-09-07 11:40:00,84.83,84.83,84.76,84.77,62360.0,78.2426,78.2426,78.178,78.1872,62360.0
2021-09-07 11:45:00,84.77,84.82,84.73,84.78,35567.0,78.1872,78.2333,78.1503,78.1964,35567.0
2021-09-07 11:50:00,84.79,84.79,84.71,84.72,27507.0,78.2057,78.2057,78.1319,78.1411,27507.0
2021-09-07 11:55:00,84.71,84.77,84.69,84.75,14923.0,78.1319,78.1872,78.1134,78.1688,14923.0
2021-09-07 12:00:00,84.74,84.79,84.72,84.77,16018.0,78.1595,78.2057,78.1411,78.1872,16018.0
2021-09-07 12:05:00,84.77,84.88,84.77,84.87,31682.0,78.1872,78.2887,78.1872,78.2795,31682.0
2021-09-07 12:10:00,84.86,84.87,84.78,84.78,18501.0,78.2702,78.2795,78.1964,78.1964,18501.0
2021-09-07 12:15:00,84.78,84.78,84.74,84.77,21326.0,78.1964,78.1964,78.1595,78.1872,21326.0
2021-09-07 12:20:00,84.77,84.77,84.72,84.74,15288.0,78.1872,78.1872,78.1411,78.1595,15288.0
2021-09-07 12:25:00,84.73,84.77,84.72,84.76,24088.0,78.1503,78.1872,78.1411,78.178,24088.0
2021-09-07 12:30:00,84.76,84.83,84.75,84.8,44315.0,78.178,78.2426,78.1688,78.2149,44315.0
2021-09-07 12:35:00,84.8,84.82,84.76,84.77,26515.0,78.2149,78.2333,78.178,78.1872,26515.0
2021-09-07 12:40:00,84.76,84.83,84.76,84.83,39452.0,78.178,78.2426,78.178,78.2426,39452.0
2021-09-07 12:45:00,84.83,84.96,84.82,84.96,60964.0,78.2426,78.3625,78.2333,78.3625,60964.0
2021-09-07 12:50:00,84.96,84.99,84.93,84.98,30283.0,78.3625,78.3901,78.3348,78.3809,30283.0
2021-09-07 12:55:00,84.98,85.0,84.96,85.0,28529.0,78.3809,78.3994,78.3625,78.3994,28529.0
2021-09-07 13:00:00,84.99,85.04,84.98,84.98,81720.0,78.3901,78.4363,78.3809,78.3809,81720.0
2021-09-07 13:05:00,84.99,85.0,84.95,84.95,26788.0,78.3901,78.3994,78.3532,78.3532,26788.0
2021-09-07 13:10:00,84.95,84.99,84.95,84.99,27901.0,78.3532,78.3901,78.3532,78.3901,27901.0
2021-09-07 13:15:00,84.99,85.0,84.96,84.98,15006.0,78.3901,78.3994,78.3625,78.3809,15006.0
2021-09-07 13:20:00,84.98,84.99,84.93,84.93,14798.0,78.3809,78.3901,78.3348,78.3348,14798.0
2021-09-07 13:25:00,84.92,84.93,84.87,84.88,16071.0,78.3256,78.3348,78.2795,78.2887,16071.0
2021-09-07 13:30:00,84.88,84.95,84.87,84.89,39417.0,78.2887,78.3532,78.2795,78.2979,39417.0
2021-09-07 13:35:00,84.88,84.91,84.85,84.9,75530.0,78.2887,78.3163,78.261,78.3071,75530.0
2021-09-07 13:40:00,84.9,84.98,84.9,84.98,25146.0,78.3071,78.3809,78.3071,78.3809,25146.0
2021-09-07 13:45:00,84.98,84.99,84.96,84.99,18821.0,78.3809,78.3901,78.3625,78.3901,18821.0
2021-09-07 13:50:00,84.99,85.04,84.99,85.04,31180.0,78.3901,78.4363,78.3901,78.4363,31180.0
2021-09-07 13:55:00,85.05,85.1,85.04,85.06,23977.0,78.4455,78.4916,78.4363,78.4547,23977.0
2021-09-07 14:00:00,85.06,85.1,85.02,85.1,26620.0,78.4547,78.4916,78.4178,78.4916,26620.0
2021-09-07 14:05:00,85.09,85.11,85.04,85.04,108709.0,78.4824,78.5008,78.4363,78.4363,108709.0
2021-09-07 14:10:00,85.05,85.07,85.02,85.05,36691.0,78.4455,78.4639,78.4178,78.4455,36691.0
2021-09-07 14:15:00,85.05,85.05,84.94,84.95,22292.0,78.4455,78.4455,78.344,78.3532,22292.0
2021-09-07 14:20:00,84.94,84.96,84.92,84.94,24293.0,78.344,78.3625,78.3256,78.344,24293.0
2021-09-07 14:25:00,84.93,84.97,84.9,84.92,24426.0,78.3348,78.3717,78.3071,78.3256,24426.0
2021-09-07 14:30:00,84.93,84.99,84.91,84.97,31756.0,78.3348,78.3901,78.3163,78.3717,31756.0
2021-09-07 14:35:00,84.97,84.99,84.93,84.98,31030.0,78.3717,78.3901,78.3348,78.3809,31030.0
2021-09-07 14:40:00,84.98,84.98,84.94,84.98,23134.0,78.3809,78.3809,78.344,78.3809,23134.0
2021-09-07 14:45:00,84.98,84.99,84.95,84.98,125172.0,78.3809,78.3901,78.3532,78.3809,125172.0
2021-09-07 14:50:00,84.98,84.99,84.95,84.97,31034.0,78.3809,78.3901,78.3532,78.3717,31034.0
2021-09-07 14:55:00,84.97,84.99,84.96,84.96,24334.0,78.3717,78.3901,78.3625,78.3625,24334.0
2021-09-07 15:00:00,84.96,84.99,84.96,84.98,61499.0,78.3625,78.3901,78.3625,78.3809,61499.0
2021-09-07 15:05:00,84.97,84.99,84.95,84.97,66190.0,78.3717,78.3901,78.3532,78.3717,66190.0
2021-09-07 15:10:00,84.97,85.0,84.95,84.97,94776.0,78.3717,78.3994,78.3532,78.3717,94776.0
2021-09-07 15:15:00,84.97,85.0,84.94,84.98,86643.0,78.3717,78.3994,78.344,78.3809,86643.0
2021-09-07 15:20:00,84.99,85.01,84.97,85.0,29131.0,78.3901,78.4086,78.3717,78.3994,29131.0
2021-09-07 15:25:00,85.0,85.01,84.92,84.92,64969.0,78.3994,78.4086,78.3256,78.3256,64969.0
2021-09-07 15:30:00,84.93,85.01,84.9,85.0,82530.0,78.3348,78.4086,78.3071,78.3994,82530.0
2021-09-07 15:35:00,85.0,85.01,84.95,84.95,67860.0,78.3994,78.4086,78.3532,78.3532,67860.0
2021-09-07 15:40:00,84.95,84.96,84.88,84.88,137028.0,78.3532,78.3625,78.2887,78.2887,137028.0
2021-09-07 15:45:00,84.88,84.91,84.84,84.85,153329.0,78.2887,78.3163,78.2518,78.261,153329.0
2021-09-07 15:50:00,84.85,84.9,84.82,84.83,159633.0,78.261,78.3071,78.2333,78.2426,159633.0
2021-09-07 15:55:00,84.82,84.84,84.8,84.81,381585.0,78.2333,78.2518,78.2149,78.2241,381585.0
2021-09-08 09:30:00,84.56,84.59,84.23,84.31,220847.0,77.9935,78.0212,77.6892,77.7629,220847.0
2021-09-08 09:35:00,84.33,84.51,84.32,84.51,101594.0,77.7814,77.9474,77.7722,77.9474,101594.0
2021-09-08 09:40:00,84.51,84.64,84.48,84.59,141769.0,77.9474,78.0673,77.9197,78.0212,141769.0
2021-09-08 09:45:00,84.6,84.62,84.35,84.38,223412.0,78.0304,78.0489,77.7998,77.8275,223412.0
2021-09-08 09:50:00,84.37,84.38,84.26,84.28,80261.0,77.8183,77.8275,77.7168,77.7353,80261.0
2021-09-08 09:55:00,84.28,84.46,84.28,84.4,100231.0,77.7353,77.9013,77.7353,77.846,100231.0
2021-09-08 10:00:00,84.41,84.56,84.4,84.41,120370.0,77.8552,77.9935,77.846,77.8552,120370.0
2021-09-08 10:05:00,84.4,84.44,84.34,84.44,79282.0,77.846,77.8828,77.7906,77.8828,79282.0
2021-09-08 10:10:00,84.44,84.44,84.33,84.39,80645.0,77.8828,77.8828,77.7814,77.8367,80645.0
2021-09-08 10:15:00,84.39,84.39,84.22,84.34,68166.0,77.8367,77.8367,77.6799,77.7906,68166.0
2021-09-08 10:20:00,84.33,84.34,84.28,84.29,47027.0,77.7814,77.7906,77.7353,77.7445,47027.0
2021-09-08 10:25:00,84.28,84.28,84.16,84.19,42882.0,77.7353,77.7353,77.6246,77.6523,42882.0
2021-09-08 10:30:00,84.19,84.24,84.08,84.08,84469.0,77.6523,77.6984,77.5508,77.5508,84469.0
2021-09-08 10:35:00,84.08,84.11,83.87,83.94,129236.0,77.5508,77.5785,77.3571,77.4217,129236.0
2021-09-08 10:40:00,83.94,83.95,83.78,83.82,108301.0,77.4217,77.4309,77.2741,77.311,108301.0
2021-09-08 10:45:00,83.82,83.9,83.74,83.89,63001.0,77.311,77.3848,77.2372,77.3756,63001.0
2021-09-08 10:50:00,83.88,83.89,83.74,83.75,63263.0,77.3663,77.3756,77.2372,77.2464,63263.0
2021-09-08 10:55:00,83.74,83.98,83.71,83.89,100404.0,77.2372,77.4586,77.2095,77.3756,100404.0
2021-09-08 11:00:00,83.89,84.05,83.85,83.99,77230.0,77.3756,77.5231,77.3387,77.4678,77230.0
2021-09-08 11:05:00,83.98,84.03,83.92,83.93,197161.0,77.4586,77.5047,77.4032,77.4124,197161.0
2021-09-08 11:10:00,83.94,84.08,83.94,84.05,75326.0,77.4217,77.5508,77.4217,77.5231,75326.0
2021-09-08 11:15:00,84.06,84.09,83.98,83.99,123187.0,77.5324,77.56,77.4586,77.4678,123187.0
2021-09-08 11:20:00,83.99,84.1,83.98,84.07,59627.0,77.4678,77.5692,77.4586,77.5416,59627.0
2021-09-08 11:25:00,84.07,84.07,83.92,83.92,35510.0,77.5416,77.5416,77.4032,77.4032,35510.0
2021-09-08 11:30:00,83.92,83.96,83.81,83.84,47434.0,77.4032,77.4401,77.3018,77.3294,47434.0
2021-09-08 11:35:00,83.84,83.91,83.83,83.89,58920.0,77.3294,77.394,77.3202,77.3756,58920.0
2021-09-08 11:40:00,83.88,83.93,83.85,83.86,56786.0,77.3663,77.4124,77.3387,77.3479,56786.0
2021-09-08 11:45:00,83.86,83.94,83.82,83.83,36520.0,77.3479,77.4217,77.311,77.3202,36520.0
2021-09-08 11:50:00,83.84,83.91,83.8,83.88,53678.0,77.3294,77.394,77.2925,77.3663,53678.0
2021-09-08 11:55:00,83.88,83.95,83.87,83.9,25158.0,77.3663,77.4309,77.3571,77.3848,25158.0
2021-09-08 12:00:00,83.89,84.08,83.86,84.01,74764.0,77.3756,77.5508,77.3479,77.4862,74764.0
2021-09-08 12:05:00,84.03,84.08,84.01,84.04,37541.0,77.5047,77.5508,77.4862,77.5139,37541.0
2021-09-08 12:10:00,84.04,84.07,84.02,84.04,29795.0,77.5139,77.5416,77.4955,77.5139,29795.0
2021-09-08 12:15:00,84.05,84.1,84.03,84.09,32257.0,77.5231,77.5692,77.5047,77.56,32257.0
2021-09-08 12:20:00,84.11,84.16,84.1,84.16,26544.0,77.5785,77.6246,77.5692,77.6246,26544.0
2021-09-08 12:25:00,84.14,84.15,84.08,84.11,56474.0,77.6061,77.6154,77.5508,77.5785,56474.0
2021-09-08 12:30:00,84.12,84.15,84.1,84.1,37340.0,77.5877,77.6154,77.5692,77.5692,37340.0
2021-09-08 12:35:00,84.1,84.13,84.05,84.06,18090.0,77.5692,77.5969,77.5231,77.5324,18090.0
2021-09-08 12:40:00,84.07,84.09,84.03,84.04,49645.0,77.5416,77.56,77.5047,77.5139,49645.0
2021-09-08 12:45:00,84.04,84.11,84.0,84.1,37708.0,77.5139,77.5785,77.477,77.5692,37708.0
2021-09-08 12:50:00,84.11,84.12,84.08,84.09,23505.0,77.5785,77.5877,77.5508,77.56,23505.0
2021-09-08 12:55:00,84.08,84.11,84.03,84.04,20047.0,77.5508,77.5785,77.5047,77.5139,20047.0
2021-09-08 13:00:00,84.04,84.09,84.04,84.06,61677.0,77.5139,77.56,77.5139,77.5324,61677.0
2021-09-08 13:05:00,84.06,84.1,83.98,83.98,26670.0,77.5324,77.5692,77.4586,77.4586,26670.0
2021-09-08 13:10:00,83.98,83.99,83.93,83.95,27225.0,77.4586,77.4678,77.4124,77.4309,27225.0
2021-09-08 13:15:00,83.94,84.0,83.94,84.0,24008.0,77.4217,77.477,77.4217,77.477,24008.0
2021-09-08 13:20:00,84.0,84.02,83.96,83.97,65166.0,77.477,77.4955,77.4401,77.4493,65166.0
2021-09-08 13:25:00,83.98,84.02,83.96,84.01,18557.0,77.4586,77.4955,77.4401,77.4862,18557.0
2021-09-08 13:30:00,84.02,84.02,83.94,83.94,17250.0,77.4955,77.4955,77.4217,77.4217,17250.0
2021-09-08 13:35:00,83.94,83.99,83.94,83.98,22058.0,77.4217,77.4678,77.4217,77.4586,22058.0
2021-09-08 13:40:00,83.98,84.03,83.98,84.02,16876.0,77.4586,77.5047,77.4586,77.4955,16876.0
2021-09-08 13:45:00,84.02,84.03,83.99,84.01,23563.0,77.4955,77.5047,77.4678,77.4862,23563.0
2021-09-08 13:50:00,84.02,84.03,83.96,83.99,33167.0,77.4955,77.5047,77.4401,77.4678,33167.0
2021-09-08 13:55:00,83.98,83.99,83.94,83.95,32728.0,77.4586,77.4678,77.4217,77.4309,32728.0
2021-09-08 14:00:00,83.95,84.11,83.94,84.06,69437.0,77.4309,77.5785,77.4217,77.5324,69437.0
2021-09-08 14:05:00,84.05,84.07,83.98,84.02,32197.0,77.5231,77.5416,77.4586,77.4955,32197.0
2021-09-08 14:10:00,84.02,84.05,83.98,84.04,54372.0,77.4955,77.5231,77.4586,77.5139,54372.0
2021-09-08 14:15:00,84.04,84.05,83.96,83.97,86497.0,77.5139,77.5231,77.4401,77.4493,86497.0
2021-09-08 14:20:00,83.97,84.0,83.94,83.95,23929.0,77.4493,77.477,77.4217,77.4309,23929.0
2021-09-08 14:25:00,83.95,84.05,83.94,84.04,49221.0,77.4309,77.5231,77.4217,77.5139,49221.0
2021-09-08 14:30:00,84.04,84.08,84.01,84.07,54014.0,77.5139,77.5508,77.4862,77.5416,54014.0
2021-09-08 14:35:00,84.08,84.1,84.05,84.08,89747.0,77.5508,77.5692,77.5231,77.5508,89747.0
2021-09-08 14:40:00,84.08,84.12,84.06,84.11,72999.0,77.5508,77.5877,77.5324,77.5785,72999.0
2021-09-08 14:45:00,84.12,84.13,84.1,84.11,34543.0,77.5877,77.5969,77.5692,77.5785,34543.0
2021-09-08 14:50:00,84.12,84.13,84.1,84.13,29013.0,77.5877,77.5969,77.5692,77.5969,29013.0
2021-09-08 14:55:00,84.14,84.15,84.1,84.11,45542.0,77.6061,77.6154,77.5692,77.5785,45542.0
2021-09-08 15:00:00,84.1,84.12,84.06,84.12,23904.0,77.5692,77.5877,77.5324,77.5877,23904.0
2021-09-08 15:05:00,84.12,84.12,84.04,84.05,51361.0,77.5877,77.5877,77.5139,77.5231,51361.0
2021-09-08 15:10:00,84.05,84.07,84.02,84.06,40059.0,77.5231,77.5416,77.4955,77.5324,40059.0
2021-09-08 15:15:00,84.06,84.06,84.01,84.02,34915.0,77.5324,77.5324,77.4862,77.4955,34915.0
2021-09-08 15:20:00,84.02,84.05,84.0,84.01,35988.0,77.4955,77.5231,77.477,77.4862,35988.0
2021-09-08 15:25:00,84.01,84.03,84.0,84.01,48552.0,77.4862,77.5047,77.477,77.4862,48552.0
2021-09-08 15:30:00,83.99,84.04,83.98,84.01,112883.0,77.4678,77.5139,77.4586,77.4862,112883.0
2021-09-08 15:35:00,84.0,84.01,83.96,83.98,80953.0,77.477,77.4862,77.4401,77.4586,80953.0
2021-09-08 15:40:00,83.97,84.05,83.96,84.04,90466.0,77.4493,77.5231,77.4401,77.5139,90466.0
2021-09-08 15:45:00,84.03,84.06,83.99,84.03,153666.0,77.5047,77.5324,77.4678,77.5047,153666.0
2021-09-08 15:50:00,84.02,84.07,83.98,84.01,495800.0,77.4955,77.5416,77.4586,77.4862,495800.0
2021-09-08 15:55:00,84.0,84.01,83.97,84.0,314432.0,77.477,77.4862,77.4493,77.477,314432.0
2021-09-09 09:30:00,83.78,84.17,83.76,84.15,147150.0,77.2741,77.6338,77.2557,77.6154,147150.0
2021-09-09 09:35:00,84.16,84.28,84.13,84.19,86581.0,77.6246,77.7353,77.5969,77.6523,86581.0
2021-09-09 09:40:00,84.18,84.34,84.14,84.15,113701.0,77.643,77.7906,77.6061,77.6154,113701.0
2021-09-09 09:45:00,84.14,84.17,84.03,84.06,108080.0,77.6061,77.6338,77.5047,77.5324,108080.0
2021-09-09 09:50:00,84.06,84.14,83.99,84.01,119728.0,77.5324,77.6061,77.4678,77.4862,119728.0
2021-09-09 09:55:00,84.02,84.09,83.98,84.08,128077.0,77.4955,77.56,77.4586,77.5508,128077.0
2021-09-09 10:00:00,84.09,84.26,84.05,84.26,94131.0,77.56,77.7168,77.5231,77.7168,94131.0
2021-09-09 10:05:00,84.25,84.43,84.23,84.37,64937.0,77.7076,77.8736,77.6892,77.8183,64937.0
2021-09-09 10:10:00,84.36,84.52,84.36,84.51,183180.0,77.8091,77.9566,77.8091,77.9474,183180.0
2021-09-09 10:15:00,84.52,84.56,84.44,84.45,91003.0,77.9566,77.9935,77.8828,77.8921,91003.0
2021-09-09 10:20:00,84.46,84.55,84.46,84.55,62205.0,77.9013,77.9843,77.9013,77.9843,62205.0
2021-09-09 10:25:00,84.56,84.56,84.48,84.5,90651.0,77.9935,77.9935,77.9197,77.9382,90651.0
2021-09-09 10:30:00,84.5,84.59,84.5,84.59,86475.0,77.9382,78.0212,77.9382,78.0212,86475.0
2021-09-09 10:35:00,84.59,84.6,84.53,84.55,53172.0,78.0212,78.0304,77.9659,77.9843,53172.0
2021-09-09 10:40:00,84.55,84.56,84.45,84.45,77354.0,77.9843,77.9935,77.8921,77.8921,77354.0
2021-09-09 10:45:00,84.46,84.56,84.41,84.44,68166.0,77.9013,77.9935,77.8552,77.8828,68166.0
2021-09-09 10:50:00,84.44,84.5,84.42,84.48,33342.0,77.8828,77.9382,77.8644,77.9197,33342.0
2021-09-09 10:55:00,84.49,84.53,84.44,84.47,52052.0,77.929,77.9659,77.8828,77.9105,52052.0
2021-09-09 11:00:00,84.48,84.49,84.4,84.48,42318.0,77.9197,77.929,77.846,77.9197,42318.0
2021-09-09 11:05:00,84.49,84.57,84.48,84.53,32414.0,77.929,78.0028,77.9197,77.9659,32414.0
2021-09-09 11:10:00,84.51,84.57,84.5,84.57,19093.0,77.9474,78.0028,77.9382,78.0028,19093.0
2021-09-09 11:15:00,84.55,84.55,84.43,84.44,30278.0,77.9843,77.9843,77.8736,77.8828,30278.0
2021-09-09 11:20:00,84.44,84.45,84.36,84.38,30146.0,77.8828,77.8921,77.8091,77.8275,30146.0
2021-09-09 11:25:00,84.38,84.38,84.27,84.28,27236.0,77.8275,77.8275,77.726,77.7353,27236.0
2021-09-09 11:30:00,84.28,84.36,84.27,84.34,37419.0,77.7353,77.8091,77.726,77.7906,37419.0
2021-09-09 11:35:00,84.33,84.39,84.31,84.34,62413.0,77.7814,77.8367,77.7629,77.7906,62413.0
2021-09-09 11:40:00,84.35,84.38,84.33,84.37,42646.0,77.7998,77.8275,77.7814,77.8183,42646.0
2021-09-09 11:45:00,84.36,84.39,84.34,84.38,16295.0,77.8091,77.8367,77.7906,77.8275,16295.0
2021-09-09 11:50:00,84.4,84.41,84.34,84.37,30572.0,77.846,77.8552,77.7906,77.8183,30572.0
2021-09-09 11:55:00,84.36,84.46,84.35,84.46,16446.0,77.8091,77.9013,77.7998,77.9013,16446.0
2021-09-09 12:00:00,84.46,84.49,84.38,84.39,111968.0,77.9013,77.929,77.8275,77.8367,111968.0
2021-09-09 12:05:00,84.39,84.41,84.35,84.38,36518.0,77.8367,77.8552,77.7998,77.8275,36518.0
2021-09-09 12:10:00,84.39,84.39,84.31,84.32,28908.0,77.8367,77.8367,77.7629,77.7722,28908.0
2021-09-09 12:15:00,84.3,84.3,84.19,84.24,26609.0,77.7537,77.7537,77.6523,77.6984,26609.0
2021-09-09 12:20:00,84.24,84.31,84.23,84.28,37953.0,77.6984,77.7629,77.6892,77.7353,37953.0
2021-09-09 12:25:00,84.29,84.36,84.29,84.34,16496.0,77.7445,77.8091,77.7445,77.7906,16496.0
2021-09-09 12:30:00,84.34,84.39,84.3,84.39,24676.0,77.7906,77.8367,77.7537,77.8367,24676.0
2021-09-09 12:35:00,84.39,84.4,84.36,84.38,14390.0,77.8367,77.846,77.8091,77.8275,14390.0
2021-09-09 12:40:00,84.38,84.42,84.37,84.42,11635.0,77.8275,77.8644,77.8183,77.8644,11635.0
2021-09-09 12:45:00,84.42,84.43,84.4,84.42,19852.0,77.8644,77.8736,77.846,77.8644,19852.0
2021-09-09 12:50:00,84.42,84.42,84.35,84.37,38834.0,77.8644,77.8644,77.7998,77.8183,38834.0
2021-09-09 12:55:00,84.36,84.36,84.3,84.31,29256.0,77.8091,77.8091,77.7537,77.7629,29256.0
2021-09-09 13:00:00,84.32,84.4,84.31,84.4,24616.0,77.7722,77.846,77.7629,77.846,24616.0
2021-09-09 13:05:00,84.4,84.41,84.37,84.38,10828.0,77.846,77.8552,77.8183,77.8275,10828.0
2021-09-09 13:10:00,84.38,84.4,84.36,84.4,10211.0,77.8275,77.846,77.8091,77.846,10211.0
2021-09-09 13:15:00,84.4,84.41,84.31,84.33,14350.0,77.846,77.8552,77.7629,77.7814,14350.0
2021-09-09 13:20:00,84.33,84.33,84.13,84.2,117728.0,77.7814,77.7814,77.5969,77.6615,117728.0
2021-09-09 13:25:00,84.2,84.23,84.15,84.22,30072.0,77.6615,77.6892,77.6154,77.6799,30072.0
2021-09-09 13:30:00,84.21,84.21,84.05,84.12,36007.0,77.6707,77.6707,77.5231,77.5877,36007.0
2021-09-09 13:35:00,84.11,84.14,84.04,84.05,28237.0,77.5785,77.6061,77.5139,77.5231,28237.0
2021-09-09 13:40:00,84.05,84.15,84.04,84.08,53217.0,77.5231,77.6154,77.5139,77.5508,53217.0
2021-09-09 13:45:00,84.08,84.21,84.06,84.21,45770.0,77.5508,77.6707,77.5324,77.6707,45770.0
2021-09-09 13:50:00,84.21,84.24,84.17,84.2,26687.0,77.6707,77.6984,77.6338,77.6615,26687.0
2021-09-09 13:55:00,84.21,84.24,84.15,84.15,35045.0,77.6707,77.6984,77.6154,77.6154,35045.0
2021-09-09 14:00:00,84.14,84.18,84.0,84.01,33777.0,77.6061,77.643,77.477,77.4862,33777.0
2021-09-09 14:05:00,84.01,84.14,84.01,84.12,21354.0,77.4862,77.6061,77.4862,77.5877,21354.0
2021-09-09 14:10:00,84.13,84.14,84.1,84.14,26460.0,77.5969,77.6061,77.5692,77.6061,26460.0
2021-09-09 14:15:00,84.15,84.17,84.13,84.13,12819.0,77.6154,77.6338,77.5969,77.5969,12819.0
2021-09-09 14:20:00,84.14,84.18,84.1,84.13,23198.0,77.6061,77.643,77.5692,77.5969,23198.0
2021-09-09 14:25:00,84.13,84.16,84.12,84.14,11722.0,77.5969,77.6246,77.5877,77.6061,11722.0
2021-09-09 14:30:00,84.13,84.16,84.11,84.14,20295.0,77.5969,77.6246,77.5785,77.6061,20295.0
2021-09-09 14:35:00,84.14,84.17,84.11,84.12,16927.0,77.6061,77.6338,77.5785,77.5877,16927.0
2021-09-09 14:40:00,84.13,84.13,84.08,84.1,61387.0,77.5969,77.5969,77.5508,77.5692,61387.0
2021-09-09 14:45:00,84.1,84.2,84.1,84.16,75460.0,77.5692,77.6615,77.5692,77.6246,75460.0
2021-09-09 14:50:00,84.18,84.24,84.17,84.2,79481.0,77.643,77.6984,77.6338,77.6615,79481.0
2021-09-09 14:55:00,84.2,84.21,84.18,84.2,20853.0,77.6615,77.6707,77.643,77.6615,20853.0
2021-09-09 15:00:00,84.19,84.22,84.18,84.19,22573.0,77.6523,77.6799,77.643,77.6523,22573.0
2021-09-09 15:05:00,84.18,84.21,84.13,84.15,40631.0,77.643,77.6707,77.5969,77.6154,40631.0
2021-09-09 15:10:00,84.16,84.22,84.13,84.15,49281.0,77.6246,77.6799,77.5969,77.6154,49281.0
2021-09-09 15:15:00,84.15,84.17,84.11,84.11,44135.0,77.6154,77.6338,77.5785,77.5785,44135.0
2021-09-09 15:20:00,84.11,84.19,84.11,84.17,41703.0,77.5785,77.6523,77.5785,77.6338,41703.0
2021-09-09 15:25:00,84.17,84.18,84.14,84.14,61868.0,77.6338,77.643,77.6061,77.6061,61868.0
2021-09-09 15:30:00,84.13,84.19,84.09,84.14,89325.0,77.5969,77.6523,77.56,77.6061,89325.0
2021-09-09 15:35:00,84.14,84.24,84.1,84.22,71924.0,77.6061,77.6984,77.5692,77.6799,71924.0
2021-09-09 15:40:00,84.21,84.33,84.21,84.29,108987.0,77.6707,77.7814,77.6707,77.7445,108987.0
2021-09-09 15:45:00,84.28,84.31,84.17,84.18,129583.0,77.7353,77.7629,77.6338,77.643,129583.0
2021-09-09 15:50:00,84.18,84.18,84.11,84.11,93512.0,77.643,77.643,77.5785,77.5785,93512.0
2021-09-09 15:55:00,84.1,84.13,84.02,84.06,374727.0,77.5692,77.5969,77.4955,77.5324,374727.0
2021-09-10 09:30:00,84.51,84.83,84.4,84.81,226067.0,77.9474,78.2426,77.846,78.2241,226067.0
2021-09-10 09:35:00,84.81,84.86,84.65,84.8,444667.0,78.2241,78.2702,78.0765,78.2149,444667.0
2021-09-10 09:40:00,84.79,84.94,84.77,84.78,1019887.0,78.2057,78.344,78.1872,78.1964,1019887.0
2021-09-10 09:45:00,84.79,84.91,84.72,84.73,494773.0,78.2057,78.3163,78.1411,78.1503,494773.0
2021-09-10 09:50:00,84.72,84.72,84.55,84.55,249147.0,78.1411,78.1411,77.9843,77.9843,249147.0
2021-09-10 09:55:00,84.55,84.69,84.54,84.55,117370.0,77.9843,78.1134,77.9751,77.9843,117370.0
2021-09-10 10:00:00,84.55,84.58,84.42,84.43,156969.0,77.9843,78.012,77.8644,77.8736,156969.0
2021-09-10 10:05:00,84.43,84.55,84.39,84.53,86836.0,77.8736,77.9843,77.8367,77.9659,86836.0
2021-09-10 10:10:00,84.52,84.54,84.43,84.5,90777.0,77.9566,77.9751,77.8736,77.9382,90777.0
2021-09-10 10:15:00,84.49,84.63,84.47,84.61,76386.0,77.929,78.0581,77.9105,78.0396,76386.0
2021-09-10 10:20:00,84.61,84.62,84.48,84.52,107286.0,78.0396,78.0489,77.9197,77.9566,107286.0
2021-09-10 10:25:00,84.53,84.57,84.47,84.52,68529.0,77.9659,78.0028,77.9105,77.9566,68529.0
2021-09-10 10:30:00,84.51,84.51,84.25,84.33,174795.0,77.9474,77.9474,77.7076,77.7814,174795.0
2021-09-10 10:35:00,84.33,84.39,84.29,84.33,79726.0,77.7814,77.8367,77.7445,77.7814,79726.0
2021-09-10 10:40:00,84.32,84.38,84.29,84.3,57262.0,77.7722,77.8275,77.7445,77.7537,57262.0
2021-09-10 10:45:00,84.31,84.38,84.22,84.34,81538.0,77.7629,77.8275,77.6799,77.7906,81538.0
2021-09-10 10:50:00,84.34,84.38,84.29,84.29,108118.0,77.7906,77.8275,77.7445,77.7445,108118.0
2021-09-10 10:55:00,84.25,84.33,84.18,84.26,154270.0,77.7076,77.7814,77.643,77.7168,154270.0
2021-09-10 11:00:00,84.26,84.36,84.21,84.34,91727.0,77.7168,77.8091,77.6707,77.7906,91727.0
2021-09-10 11:05:00,84.34,84.34,84.22,84.28,99655.0,77.7906,77.7906,77.6799,77.7353,99655.0
2021-09-10 11:10:00,84.28,84.31,84.24,84.3,77116.0,77.7353,77.7629,77.6984,77.7537,77116.0
2021-09-10 11:15:00,84.3,84.33,84.26,84.28,72530.0,77.7537,77.7814,77.7168,77.7353,72530.0
2021-09-10 11:20:00,84.29,84.32,84.24,84.32,64226.0,77.7445,77.7722,77.6984,77.7722,64226.0
2021-09-10 11:25:00,84.32,84.44,84.31,84.43,103578.0,77.7722,77.8828,77.7629,77.8736,103578.0
2021-09-10 11:30:00,84.42,84.6,84.42,84.58,122368.0,77.8644,78.0304,77.8644,78.012,122368.0
2021-09-10 11:35:00,84.58,84.63,84.58,84.6,87362.0,78.012,78.0581,78.012,78.0304,87362.0
2021-09-10 11:40:00,84.61,84.63,84.58,84.61,54098.0,78.0396,78.0581,78.012,78.0396,54098.0
2021-09-10 11:45:00,84.6,84.65,84.53,84.53,68061.0,78.0304,78.0765,77.9659,77.9659,68061.0
2021-09-10 11:50:00,84.54,84.58,84.49,84.53,133681.0,77.9751,78.012,77.929,77.9659,133681.0
2021-09-10 11:55:00,84.54,84.64,84.53,84.63,55015.0,77.9751,78.0673,77.9659,78.0581,55015.0
2021-09-10 12:00:00,84.64,84.64,84.53,84.57,45018.0,78.0673,78.0673,77.9659,78.0028,45018.0
2021-09-10 12:05:00,84.57,84.65,84.56,84.62,51593.0,78.0028,78.0765,77.9935,78.0489,51593.0
2021-09-10 12:10:00,84.62,84.69,84.59,84.69,29895.0,78.0489,78.1134,78.0212,78.1134,29895.0
2021-09-10 12:15:00,84.71,84.75,84.7,84.72,48384.0,78.1319,78.1688,78.1227,78.1411,48384.0
2021-09-10 12:20:00,84.73,84.78,84.72,84.78,21797.0,78.1503,78.1964,78.1411,78.1964,21797.0
2021-09-10 12:25:00,84.78,84.84,84.75,84.84,15863.0,78.1964,78.2518,78.1688,78.2518,15863.0
2021-09-10 12:30:00,84.84,84.85,84.8,84.8,50875.0,78.2518,78.261,78.2149,78.2149,50875.0
2021-09-10 12:35:00,84.79,84.89,84.79,84.89,30946.0,78.2057,78.2979,78.2057,78.2979,30946.0
2021-09-10 12:40:00,84.89,84.91,84.85,84.9,35654.0,78.2979,78.3163,78.261,78.3071,35654.0
2021-09-10 12:45:00,84.9,84.91,84.87,84.9,25794.0,78.3071,78.3163,78.2795,78.3071,25794.0
2021-09-10 12:50:00,84.89,85.05,84.85,85.04,250785.0,78.2979,78.4455,78.261,78.4363,250785.0
2021-09-10 12:55:00,85.03,85.03,84.93,84.94,41317.0,78.427,78.427,78.3348,78.344,41317.0
2021-09-10 13:00:00,84.95,85.0,84.91,84.95,94656.0,78.3532,78.3994,78.3163,78.3532,94656.0
2021-09-10 13:05:00,84.95,84.96,84.92,84.94,22810.0,78.3532,78.3625,78.3256,78.344,22810.0
2021-09-10 13:10:00,84.94,84.97,84.92,84.97,17355.0,78.344,78.3717,78.3256,78.3717,17355.0
2021-09-10 13:15:00,84.98,84.99,84.9,84.9,18956.0,78.3809,78.3901,78.3071,78.3071,18956.0
2021-09-10 13:20:00,84.9,84.93,84.85,84.86,35573.0,78.3071,78.3348,78.261,78.2702,35573.0
2021-09-10 13:25:00,84.85,84.86,84.78,84.79,80264.0,78.261,78.2702,78.1964,78.2057,80264.0
2021-09-10 13:30:00,84.79,84.79,84.75,84.78,21549.0,78.2057,78.2057,78.1688,78.1964,21549.0
2021-09-10 13:35:00,84.78,84.83,84.77,84.8,18489.0,78.1964,78.2426,78.1872,78.2149,18489.0
2021-09-10 13:40:00,84.8,84.82,84.75,84.76,15293.0,78.2149,78.2333,78.1688,78.178,15293.0
2021-09-10 13:45:00,84.75,84.78,84.72,84.73,33360.0,78.1688,78.1964,78.1411,78.1503,33360.0
2021-09-10 13:50:00,84.73,84.73,84.68,84.68,30423.0,78.1503,78.1503,78.1042,78.1042,30423.0
2021-09-10 13:55:00,84.68,84.7,84.67,84.69,19000.0,78.1042,78.1227,78.095,78.1134,19000.0
2021-09-10 14:00:00,84.7,84.74,84.67,84.67,16906.0,78.1227,78.1595,78.095,78.095,16906.0
2021-09-10 14:05:00,84.68,84.68,84.64,84.65,13471.0,78.1042,78.1042,78.0673,78.0765,13471.0
2021-09-10 14:10:00,84.65,84.67,84.6,84.62,217946.0,78.0765,78.095,78.0304,78.0489,217946.0
2021-09-10 14:15:00,84.63,84.63,84.56,84.57,20297.0,78.0581,78.0581,77.9935,78.0028,20297.0
2021-09-10 14:20:00,84.57,84.59,84.53,84.58,34330.0,78.0028,78.0212,77.9659,78.012,34330.0
2021-09-10 14:25:00,84.58,84.63,84.55,84.56,22463.0,78.012,78.0581,77.9843,77.9935,22463.0
2021-09-10 14:30:00,84.55,84.57,84.51,84.52,36039.0,77.9843,78.0028,77.9474,77.9566,36039.0
2021-09-10 14:35:00,84.52,84.53,84.49,84.51,17033.0,77.9566,77.9659,77.929,77.9474,17033.0
2021-09-10 14:40:00,84.52,84.56,84.49,84.55,29856.0,77.9566,77.9935,77.929,77.9843,29856.0
2021-09-10 14:45:00,84.55,84.55,84.48,84.48,19197.0,77.9843,77.9843,77.9197,77.9197,19197.0
2021-09-10 14:50:00,84.48,84.53,84.48,84.53,21934.0,77.9197,77.9659,77.9197,77.9659,21934.0
2021-09-10 14:55:00,84.53,84.54,84.48,84.48,32686.0,77.9659,77.9751,77.9197,77.9197,32686.0
2021-09-10 15:00:00,84.48,84.5,84.46,84.47,69988.0,77.9197,77.9382,77.9013,77.9105,69988.0
2021-09-10 15:05:00,84.47,84.52,84.43,84.44,71122.0,77.9105,77.9566,77.8736,77.8828,71122.0
2021-09-10 15:10:00,84.44,84.47,84.39,84.47,42489.0,77.8828,77.9105,77.8367,77.9105,42489.0
2021-09-10 15:15:00,84.48,84.5,84.37,84.41,79935.0,77.9197,77.9382,77.8183,77.8552,79935.0
2021-09-10 15:20:00,84.41,84.41,84.36,84.36,28278.0,77.8552,77.8552,77.8091,77.8091,28278.0
2021-09-10 15:25:00,84.36,84.39,84.33,84.35,54428.0,77.8091,77.8367,77.7814,77.7998,54428.0
2021-09-10 15:30:00,84.34,84.36,84.29,84.31,92632.0,77.7906,77.8091,77.7445,77.7629,92632.0
2021-09-10 15:35:00,84.31,84.33,84.21,84.21,128781.0,77.7629,77.7814,77.6707,77.6707,128781.0
2021-09-10 15:40:00,84.21,84.21,84.12,84.16,169781.0,77.6707,77.6707,77.5877,77.6246,169781.0
2021-09-10 15:45:00,84.15,84.16,84.08,84.11,77770.0,77.6154,77.6246,77.5508,77.5785,77770.0
2021-09-10 15:50:00,84.11,84.12,84.02,84.04,221294.0,77.5785,77.5877,77.4955,77.5139,221294.0
2021-09-10 15:55:00,84.04,84.05,83.95,84.01,294325.0,77.5139,77.5231,77.4309,77.4862,294325.0
2021-09-13 09:30:00,84.82,85.0,84.49,84.53,182252.0,78.2333,78.3994,77.929,77.9659,182252.0
2021-09-13 09:35:00,84.53,84.79,84.51,84.72,304406.0,77.9659,78.2057,77.9474,78.1411,304406.0
2021-09-13 09:40:00,84.72,84.72,84.47,84.58,156171.0,78.1411,78.1411,77.9105,78.012,156171.0
2021-09-13 09:45:00,84.59,84.6,84.29,84.29,184465.0,78.0212,78.0304,77.7445,77.7445,184465.0
2021-09-13 09:50:00,84.29,84.54,84.27,84.45,146368.0,77.7445,77.9751,77.726,77.8921,146368.0
2021-09-13 09:55:00,84.46,84.5,84.27,84.31,102558.0,77.9013,77.9382,77.726,77.7629,102558.0
2021-09-13 10:00:00,84.31,84.39,84.07,84.07,180721.0,77.7629,77.8367,77.5416,77.5416,180721.0
2021-09-13 10:05:00,84.07,84.09,83.94,84.03,110008.0,77.5416,77.56,77.4217,77.5047,110008.0
2021-09-13 10:10:00,84.03,84.08,83.9,84.03,154602.0,77.5047,77.5508,77.3848,77.5047,154602.0
2021-09-13 10:15:00,84.03,84.06,83.91,83.98,111803.0,77.5047,77.5324,77.394,77.4586,111803.0
2021-09-13 10:20:00,83.98,84.1,83.89,83.91,80648.0,77.4586,77.5692,77.3756,77.394,80648.0
2021-09-13 10:25:00,83.9,84.04,83.9,84.03,108558.0,77.3848,77.5139,77.3848,77.5047,108558.0
2021-09-13 10:30:00,84.02,84.08,83.94,83.98,145645.0,77.4955,77.5508,77.4217,77.4586,145645.0
2021-09-13 10:35:00,83.96,84.23,83.95,84.2,98698.0,77.4401,77.6892,77.4309,77.6615,98698.0
2021-09-13 10:40:00,84.21,84.29,84.17,84.22,76709.0,77.6707,77.7445,77.6338,77.6799,76709.0
2021-09-13 10:45:00,84.23,84.42,84.23,84.35,125522.0,77.6892,77.8644,77.6892,77.7998,125522.0
2021-09-13 10:50:00,84.35,84.41,84.32,84.38,94702.0,77.7998,77.8552,77.7722,77.8275,94702.0
2021-09-13 10:55:00,84.38,84.42,84.33,84.34,82462.0,77.8275,77.8644,77.7814,77.7906,82462.0
2021-09-13 11:00:00,84.35,84.36,84.21,84.21,57105.0,77.7998,77.8091,77.6707,77.6707,57105.0
2021-09-13 11:05:00,84.23,84.27,84.13,84.14,56847.0,77.6892,77.726,77.5969,77.6061,56847.0
2021-09-13 11:10:00,84.13,84.13,83.83,83.84,127937.0,77.5969,77.5969,77.3202,77.3294,127937.0
2021-09-13 11:15:00,83.83,83.88,83.77,83.87,108429.0,77.3202,77.3663,77.2649,77.3571,108429.0
2021-09-13 11:20:00,83.86,83.97,83.86,83.97,46240.0,77.3479,77.4493,77.3479,77.4493,46240.0
2021-09-13 11:25:00,83.96,84.04,83.89,84.02,66076.0,77.4401,77.5139,77.3756,77.4955,66076.0
2021-09-13 11:30:00,84.02,84.09,84.01,84.06,45341.0,77.4955,77.56,77.4862,77.5324,45341.0
2021-09-13 11:35:00,84.06,84.07,83.91,84.0,64005.0,77.5324,77.5416,77.394,77.477,64005.0
2021-09-13 11:40:00,84.0,84.02,83.9,83.9,29892.0,77.477,77.4955,77.3848,77.3848,29892.0
2021-09-13 11:45:00,83.9,83.94,83.74,83.75,56609.0,77.3848,77.4217,77.2372,77.2464,56609.0
2021-09-13 11:50:00,83.76,83.79,83.72,83.78,69123.0,77.2557,77.2833,77.2188,77.2741,69123.0
2021-09-13 11:55:00,83.78,83.83,83.73,83.74,37788.0,77.2741,77.3202,77.228,77.2372,37788.0
2021-09-13 12:00:00,83.74,83.77,83.66,83.68,63143.0,77.2372,77.2649,77.1634,77.1819,63143.0
2021-09-13 12:05:00,83.68,83.72,83.64,83.64,37607.0,77.1819,77.2188,77.145,77.145,37607.0
2021-09-13 12:10:00,83.64,83.76,83.63,83.73,55316.0,77.145,77.2557,77.1357,77.228,55316.0
2021-09-13 12:15:00,83.72,83.72,83.59,83.67,58208.0,77.2188,77.2188,77.0989,77.1726,58208.0
2021-09-13 12:20:00,83.68,83.78,83.66,83.77,62791.0,77.1819,77.2741,77.1634,77.2649,62791.0
2021-09-13 12:25:00,83.77,83.8,83.73,83.77,49547.0,77.2649,77.2925,77.228,77.2649,49547.0
2021-09-13 12:30:00,83.76,83.79,83.73,83.75,67880.0,77.2557,77.2833,77.228,77.2464,67880.0
2021-09-13 12:35:00,83.75,83.79,83.72,83.74,49512.0,77.2464,77.2833,77.2188,77.2372,49512.0
2021-09-13 12:40:00,83.75,83.75,83.58,83.59,64119.0,77.2464,77.2464,77.0896,77.0989,64119.0
2021-09-13 12:45:00,83.59,83.61,83.57,83.59,46070.0,77.0989,77.1173,77.0804,77.0989,46070.0
2021-09-13 12:50:00,83.6,83.62,83.53,83.55,66701.0,77.1081,77.1265,77.0435,77.062,66701.0
2021-09-13 12:55:00,83.56,83.65,83.54,83.63,62411.0,77.0712,77.1542,77.0527,77.1357,62411.0
2021-09-13 13:00:00,83.62,83.66,83.6,83.61,30832.0,77.1265,77.1634,77.1081,77.1173,30832.0
2021-09-13 13:05:00,83.62,83.77,83.62,83.71,51449.0,77.1265,77.2649,77.1265,77.2095,51449.0
2021-09-13 13:10:00,83.71,83.75,83.63,83.64,50815.0,77.2095,77.2464,77.1357,77.145,50815.0
2021-09-13 13:15:00,83.64,83.66,83.6,83.65,30983.0,77.145,77.1634,77.1081,77.1542,30983.0
2021-09-13 13:20:00,83.65,83.69,83.64,83.68,77618.0,77.1542,77.1911,77.145,77.1819,77618.0
2021-09-13 13:25:00,83.68,83.68,83.59,83.62,56638.0,77.1819,77.1819,77.0989,77.1265,56638.0
2021-09-13 13:30:00,83.63,83.66,83.58,83.59,66926.0,77.1357,77.1634,77.0896,77.0989,66926.0
2021-09-13 13:35:00,83.59,83.6,83.54,83.55,54868.0,77.0989,77.1081,77.0527,77.062,54868.0
2021-09-13 13:40:00,83.55,83.57,83.51,83.51,48093.0,77.062,77.0804,77.0251,77.0251,48093.0
2021-09-13 13:45:00,83.51,83.57,83.49,83.56,51775.0,77.0251,77.0804,77.0066,77.0712,51775.0
2021-09-13 13:50:00,83.55,83.55,83.49,83.49,42059.0,77.062,77.062,77.0066,77.0066,42059.0
2021-09-13 13:55:00,83.49,83.51,83.46,83.51,52472.0,77.0066,77.0251,76.9789,77.0251,52472.0
2021-09-13 14:00:00,83.52,83.6,83.5,83.58,49286.0,77.0343,77.1081,77.0158,77.0896,49286.0
2021-09-13 14:05:00,83.58,83.65,83.58,83.6,86667.0,77.0896,77.1542,77.0896,77.1081,86667.0
2021-09-13 14:10:00,83.59,83.59,83.52,83.53,73288.0,77.0989,77.0989,77.0343,77.0435,73288.0
2021-09-13 14:15:00,83.54,83.61,83.51,83.6,44849.0,77.0527,77.1173,77.0251,77.1081,44849.0
2021-09-13 14:20:00,83.59,83.66,83.54,83.65,64777.0,77.0989,77.1634,77.0527,77.1542,64777.0
2021-09-13 14:25:00,83.65,83.69,83.64,83.69,37716.0,77.1542,77.1911,77.145,77.1911,37716.0
2021-09-13 14:30:00,83.69,83.69,83.64,83.65,37799.0,77.1911,77.1911,77.145,77.1542,37799.0
2021-09-13 14:35:00,83.65,83.65,83.61,83.64,60520.0,77.1542,77.1542,77.1173,77.145,60520.0
2021-09-13 14:40:00,83.65,83.75,83.65,83.74,57699.0,77.1542,77.2464,77.1542,77.2372,57699.0
2021-09-13 14:45:00,83.73,83.83,83.71,83.82,41148.0,77.228,77.3202,77.2095,77.311,41148.0
2021-09-13 14:50:00,83.82,83.82,83.77,83.78,22867.0,77.311,77.311,77.2649,77.2741,22867.0
2021-09-13 14:55:00,83.77,83.85,83.76,83.84,17681.0,77.2649,77.3387,77.2557,77.3294,17681.0
2021-09-13 15:00:00,83.84,83.84,83.67,83.69,35187.0,77.3294,77.3294,77.1726,77.1911,35187.0
2021-09-13 15:05:00,83.68,83.79,83.65,83.77,84515.0,77.1819,77.2833,77.1542,77.2649,84515.0
2021-09-13 15:10:00,83.77,83.88,83.77,83.85,52355.0,77.2649,77.3663,77.2649,77.3387,52355.0
2021-09-13 15:15:00,83.85,83.95,83.84,83.91,94759.0,77.3387,77.4309,77.3294,77.394,94759.0
2021-09-13 15:20:00,83.91,83.92,83.84,83.9,74869.0,77.394,77.4032,77.3294,77.3848,74869.0
2021-09-13 15:25:00,83.91,83.97,83.87,83.96,78329.0,77.394,77.4493,77.3571,77.4401,78329.0
2021-09-13 15:30:00,83.97,84.03,83.91,83.98,94718.0,77.4493,77.5047,77.394,77.4586,94718.0
2021-09-13 15:35:00,83.98,84.0,83.94,83.97,146108.0,77.4586,77.477,77.4217,77.4493,146108.0
2021-09-13 15:40:00,83.97,83.97,83.87,83.87,99956.0,77.4493,77.4493,77.3571,77.3571,99956.0
2021-09-13 15:45:00,83.87,83.9,83.81,83.85,165863.0,77.3571,77.3848,77.3018,77.3387,165863.0
2021-09-13 15:50:00,83.85,83.97,83.82,83.95,183774.0,77.3387,77.4493,77.311,77.4309,183774.0
2021-09-13 15:55:00,83.95,84.03,83.94,83.98,346779.0,77.4309,77.5047,77.4217,77.4586,346779.0
2021-09-14 09:30:00,84.28,84.34,83.87,83.88,162781.0,77.7353,77.7906,77.3571,77.3663,162781.0
2021-09-14 09:35:00,83.88,84.02,83.81,83.9,91611.0,77.3663,77.4955,77.3018,77.3848,91611.0
2021-09-14 09:40:00,83.9,84.0,83.85,83.93,94147.0,77.3848,77.477,77.3387,77.4124,94147.0
2021-09-14 09:45:00,83.93,83.94,83.73,83.76,94742.0,77.4124,77.4217,77.228,77.2557,94742.0
2021-09-14 09:50:00,83.76,83.82,83.63,83.68,84660.0,77.2557,77.311,77.1357,77.1819,84660.0
2021-09-14 09:55:00,83.67,83.77,83.62,83.65,124318.0,77.1726,77.2649,77.1265,77.1542,124318.0
2021-09-14 10:00:00,83.65,83.66,83.37,83.51,85467.0,77.1542,77.1634,76.8959,77.0251,85467.0
2021-09-14 10:05:00,83.5,83.64,83.5,83.62,84822.0,77.0158,77.145,77.0158,77.1265,84822.0
2021-09-14 10:10:00,83.62,83.64,83.47,83.56,50635.0,77.1265,77.145,76.9882,77.0712,50635.0
2021-09-14 10:15:00,83.54,83.59,83.5,83.58,54255.0,77.0527,77.0989,77.0158,77.0896,54255.0
2021-09-14 10:20:00,83.58,83.64,83.48,83.55,98306.0,77.0896,77.145,76.9974,77.062,98306.0
2021-09-14 10:25:00,83.54,83.54,83.4,83.52,73160.0,77.0527,77.0527,76.9236,77.0343,73160.0
2021-09-14 10:30:00,83.52,83.56,83.42,83.43,42594.0,77.0343,77.0712,76.9421,76.9513,42594.0
2021-09-14 10:35:00,83.42,83.52,83.38,83.4,65595.0,76.9421,77.0343,76.9052,76.9236,65595.0
2021-09-14 10:40:00,83.39,83.41,83.34,83.41,56075.0,76.9144,76.9328,76.8683,76.9328,56075.0
2021-09-14 10:45:00,83.4,83.58,83.4,83.57,66237.0,76.9236,77.0896,76.9236,77.0804,66237.0
2021-09-14 10:50:00,83.57,83.69,83.52,83.61,86131.0,77.0804,77.1911,77.0343,77.1173,86131.0
2021-09-14 10:55:00,83.6,83.61,83.47,83.47,72292.0,77.1081,77.1173,76.9882,76.9882,72292.0
2021-09-14 11:00:00,83.47,83.54,83.45,83.47,55613.0,76.9882,77.0527,76.9697,76.9882,55613.0
2021-09-14 11:05:00,83.46,83.5,83.41,83.5,36937.0,76.9789,77.0158,76.9328,77.0158,36937.0
2021-09-14 11:10:00,83.51,83.51,83.4,83.42,49058.0,77.0251,77.0251,76.9236,76.9421,49058.0
2021-09-14 11:15:00,83.42,83.47,83.38,83.39,61410.0,76.9421,76.9882,76.9052,76.9144,61410.0
2021-09-14 11:20:00,83.4,83.48,83.39,83.48,58220.0,76.9236,76.9974,76.9144,76.9974,58220.0
2021-09-14 11:25:00,83.48,83.51,83.45,83.49,56369.0,76.9974,77.0251,76.9697,77.0066,56369.0
2021-09-14 11:30:00,83.5,83.54,83.45,83.47,106044.0,77.0158,77.0527,76.9697,76.9882,106044.0
2021-09-14 11:35:00,83.47,83.48,83.42,83.45,47929.0,76.9882,76.9974,76.9421,76.9697,47929.0
2021-09-14 11:40:00,83.46,83.48,83.44,83.44,24690.0,76.9789,76.9974,76.9605,76.9605,24690.0
2021-09-14 11:45:00,83.44,83.45,83.38,83.43,66154.0,76.9605,76.9697,76.9052,76.9513,66154.0
2021-09-14 11:50:00,83.43,83.43,83.31,83.31,59002.0,76.9513,76.9513,76.8406,76.8406,59002.0
2021-09-14 11:55:00,83.31,83.45,83.3,83.45,32925.0,76.8406,76.9697,76.8314,76.9697,32925.0
2021-09-14 12:00:00,83.44,83.47,83.41,83.47,43394.0,76.9605,76.9882,76.9328,76.9882,43394.0
2021-09-14 12:05:00,83.47,83.57,83.47,83.56,30546.0,76.9882,77.0804,76.9882,77.0712,30546.0
2021-09-14 12:10:00,83.56,83.59,83.52,83.56,41122.0,77.0712,77.0989,77.0343,77.0712,41122.0
2021-09-14 12:15:00,83.56,83.58,83.55,83.57,22099.0,77.0712,77.0896,77.062,77.0804,22099.0
2021-09-14 12:20:00,83.57,83.57,83.52,83.53,15732.0,77.0804,77.0804,77.0343,77.0435,15732.0
2021-09-14 12:25:00,83.53,83.57,83.52,83.55,15184.0,77.0435,77.0804,77.0343,77.062,15184.0
2021-09-14 12:30:00,83.55,83.59,83.48,83.58,29842.0,77.062,77.0989,76.9974,77.0896,29842.0
2021-09-14 12:35:00,83.58,83.6,83.52,83.53,34648.0,77.0896,77.1081,77.0343,77.0435,34648.0
2021-09-14 12:40:00,83.53,83.54,83.41,83.41,50409.0,77.0435,77.0527,76.9328,76.9328,50409.0
2021-09-14 12:45:00,83.41,83.44,83.37,83.39,34991.0,76.9328,76.9605,76.8959,76.9144,34991.0
2021-09-14 12:50:00,83.38,83.4,83.32,83.34,26599.0,76.9052,76.9236,76.8498,76.8683,26599.0
2021-09-14 12:55:00,83.33,83.34,83.24,83.25,91375.0,76.859,76.8683,76.776,76.7853,91375.0
2021-09-14 13:00:00,83.24,83.34,83.22,83.27,41885.0,76.776,76.8683,76.7576,76.8037,41885.0
2021-09-14 13:05:00,83.27,83.28,83.13,83.14,57354.0,76.8037,76.8129,76.6746,76.6838,57354.0
2021-09-14 13:10:00,83.13,83.15,83.08,83.08,32826.0,76.6746,76.693,76.6285,76.6285,32826.0
2021-09-14 13:15:00,83.07,83.17,83.07,83.17,27375.0,76.6192,76.7115,76.6192,76.7115,27375.0
2021-09-14 13:20:00,83.17,83.23,83.17,83.22,46188.0,76.7115,76.7668,76.7115,76.7576,46188.0
2021-09-14 13:25:00,83.22,83.23,83.18,83.22,24196.0,76.7576,76.7668,76.7207,76.7576,24196.0
2021-09-14 13:30:00,83.22,83.22,83.15,83.17,45708.0,76.7576,76.7576,76.693,76.7115,45708.0
2021-09-14 13:35:00,83.17,83.24,83.15,83.23,28342.0,76.7115,76.776,76.693,76.7668,28342.0
2021-09-14 13:40:00,83.24,83.31,83.21,83.31,18571.0,76.776,76.8406,76.7484,76.8406,18571.0
2021-09-14 13:45:00,83.31,83.33,83.25,83.25,24777.0,76.8406,76.859,76.7853,76.7853,24777.0
2021-09-14 13:50:00,83.26,83.29,83.24,83.29,27280.0,76.7945,76.8221,76.776,76.8221,27280.0
2021-09-14 13:55:00,83.28,83.31,83.26,83.27,38737.0,76.8129,76.8406,76.7945,76.8037,38737.0
2021-09-14 14:00:00,83.26,83.26,83.2,83.25,43392.0,76.7945,76.7945,76.7391,76.7853,43392.0
2021-09-14 14:05:00,83.26,83.27,83.21,83.21,33538.0,76.7945,76.8037,76.7484,76.7484,33538.0
2021-09-14 14:10:00,83.2,83.21,83.15,83.18,36907.0,76.7391,76.7484,76.693,76.7207,36907.0
2021-09-14 14:15:00,83.17,83.21,83.15,83.18,42901.0,76.7115,76.7484,76.693,76.7207,42901.0
2021-09-14 14:20:00,83.17,83.19,83.13,83.16,38416.0,76.7115,76.7299,76.6746,76.7022,38416.0
2021-09-14 14:25:00,83.16,83.16,83.11,83.11,32516.0,76.7022,76.7022,76.6561,76.6561,32516.0
2021-09-14 14:30:00,83.1,83.11,83.01,83.01,83751.0,76.6469,76.6561,76.5639,76.5639,83751.0
2021-09-14 14:35:00,83.0,83.03,82.99,83.01,41204.0,76.5547,76.5823,76.5454,76.5639,41204.0
2021-09-14 14:40:00,83.02,83.06,82.99,83.03,29981.0,76.5731,76.61,76.5454,76.5823,29981.0
2021-09-14 14:45:00,83.02,83.02,82.92,82.92,76455.0,76.5731,76.5731,76.4809,76.4809,76455.0
2021-09-14 14:50:00,82.92,83.0,82.9,83.0,61200.0,76.4809,76.5547,76.4624,76.5547,61200.0
2021-09-14 14:55:00,83.0,83.04,82.96,83.04,46463.0,76.5547,76.5916,76.5178,76.5916,46463.0
2021-09-14 15:00:00,83.03,83.05,83.01,83.05,66846.0,76.5823,76.6008,76.5639,76.6008,66846.0
2021-09-14 15:05:00,83.05,83.11,83.04,83.08,48118.0,76.6008,76.6561,76.5916,76.6285,48118.0
2021-09-14 15:10:00,83.07,83.15,83.07,83.09,65080.0,76.6192,76.693,76.6192,76.6377,65080.0
2021-09-14 15:15:00,83.1,83.12,83.05,83.09,63673.0,76.6469,76.6653,76.6008,76.6377,63673.0
2021-09-14 15:20:00,83.09,83.23,83.07,83.12,78551.0,76.6377,76.7668,76.6192,76.6653,78551.0
2021-09-14 15:25:00,83.1,83.13,83.03,83.04,66797.0,76.6469,76.6746,76.5823,76.5916,66797.0
2021-09-14 15:30:00,83.04,83.08,82.99,83.01,136463.0,76.5916,76.6285,76.5454,76.5639,136463.0
2021-09-14 15:35:00,83.0,83.0,82.94,82.95,149000.0,76.5547,76.5547,76.4993,76.5086,149000.0
2021-09-14 15:40:00,82.95,83.01,82.89,82.97,297133.0,76.5086,76.5639,76.4532,76.527,297133.0
2021-09-14 15:45:00,82.98,83.04,82.93,82.95,178706.0,76.5362,76.5916,76.4901,76.5086,178706.0
2021-09-14 15:50:00,82.95,83.08,82.89,83.05,306282.0,76.5086,76.6285,76.4532,76.6008,306282.0
2021-09-14 15:55:00,83.05,83.07,82.99,83.07,356738.0,76.6008,76.6192,76.5454,76.6192,356738.0
2021-09-15 09:30:00,83.28,83.37,83.2,83.28,232453.0,76.8129,76.8959,76.7391,76.8129,232453.0
2021-09-15 09:35:00,83.29,83.34,83.16,83.2,203822.0,76.8221,76.8683,76.7022,76.7391,203822.0
2021-09-15 09:40:00,83.2,83.41,83.12,83.41,136122.0,76.7391,76.9328,76.6653,76.9328,136122.0
2021-09-15 09:45:00,83.41,83.78,83.41,83.78,67412.0,76.9328,77.2741,76.9328,77.2741,67412.0
2021-09-15 09:50:00,83.79,83.85,83.71,83.77,106176.0,77.2833,77.3387,77.2095,77.2649,106176.0
2021-09-15 09:55:00,83.77,83.89,83.73,83.87,142779.0,77.2649,77.3756,77.228,77.3571,142779.0
2021-09-15 10:00:00,83.87,83.93,83.84,83.91,96434.0,77.3571,77.4124,77.3294,77.394,96434.0
2021-09-15 10:05:00,83.9,83.9,83.72,83.76,136344.0,77.3848,77.3848,77.2188,77.2557,136344.0
2021-09-15 10:10:00,83.73,83.76,83.54,83.58,157872.0,77.228,77.2557,77.0527,77.0896,157872.0
2021-09-15 10:15:00,83.58,83.7,83.48,83.7,92415.0,77.0896,77.2003,76.9974,77.2003,92415.0
2021-09-15 10:20:00,83.7,83.72,83.55,83.62,43218.0,77.2003,77.2188,77.062,77.1265,43218.0
2021-09-15 10:25:00,83.64,83.69,83.6,83.61,29586.0,77.145,77.1911,77.1081,77.1173,29586.0
2021-09-15 10:30:00,83.58,83.8,83.58,83.69,37363.0,77.0896,77.2925,77.0896,77.1911,37363.0
2021-09-15 10:35:00,83.69,83.69,83.58,83.6,73664.0,77.1911,77.1911,77.0896,77.1081,73664.0
2021-09-15 10:40:00,83.59,83.61,83.4,83.43,99197.0,77.0989,77.1173,76.9236,76.9513,99197.0
2021-09-15 10:45:00,83.43,83.49,83.38,83.48,121350.0,76.9513,77.0066,76.9052,76.9974,121350.0
2021-09-15 10:50:00,83.48,83.52,83.35,83.36,66074.0,76.9974,77.0343,76.8775,76.8867,66074.0
2021-09-15 10:55:00,83.36,83.5,83.36,83.48,58937.0,76.8867,77.0158,76.8867,76.9974,58937.0
2021-09-15 11:00:00,83.49,83.58,83.46,83.58,66620.0,77.0066,77.0896,76.9789,77.0896,66620.0
2021-09-15 11:05:00,83.57,83.63,83.56,83.58,79927.0,77.0804,77.1357,77.0712,77.0896,79927.0
2021-09-15 11:10:00,83.57,83.61,83.54,83.55,110291.0,77.0804,77.1173,77.0527,77.062,110291.0
2021-09-15 11:15:00,83.54,83.63,83.53,83.6,66711.0,77.0527,77.1357,77.0435,77.1081,66711.0
2021-09-15 11:20:00,83.61,83.67,83.6,83.67,118185.0,77.1173,77.1726,77.1081,77.1726,118185.0
2021-09-15 11:25:00,83.67,83.71,83.61,83.63,109056.0,77.1726,77.2095,77.1173,77.1357,109056.0
2021-09-15 11:30:00,83.63,83.63,83.53,83.57,98084.0,77.1357,77.1357,77.0435,77.0804,98084.0
2021-09-15 11:35:00,83.57,83.64,83.53,83.63,75655.0,77.0804,77.145,77.0435,77.1357,75655.0
2021-09-15 11:40:00,83.64,83.69,83.62,83.66,67605.0,77.145,77.1911,77.1265,77.1634,67605.0
2021-09-15 11:45:00,83.67,83.69,83.59,83.65,39987.0,77.1726,77.1911,77.0989,77.1542,39987.0
2021-09-15 11:50:00,83.65,83.67,83.63,83.66,35616.0,77.1542,77.1726,77.1357,77.1634,35616.0
2021-09-15 11:55:00,83.65,83.74,83.63,83.73,42367.0,77.1542,77.2372,77.1357,77.228,42367.0
2021-09-15 12:00:00,83.73,83.74,83.65,83.69,64942.0,77.228,77.2372,77.1542,77.1911,64942.0
2021-09-15 12:05:00,83.69,83.73,83.67,83.7,68207.0,77.1911,77.228,77.1726,77.2003,68207.0
2021-09-15 12:10:00,83.7,83.76,83.69,83.73,82677.0,77.2003,77.2557,77.1911,77.228,82677.0
2021-09-15 12:15:00,83.73,83.86,83.73,83.85,67098.0,77.228,77.3479,77.228,77.3387,67098.0
2021-09-15 12:20:00,83.86,83.87,83.83,83.85,103651.0,77.3479,77.3571,77.3202,77.3387,103651.0
2021-09-15 12:25:00,83.84,83.89,83.81,83.81,91009.0,77.3294,77.3756,77.3018,77.3018,91009.0
2021-09-15 12:30:00,83.81,83.83,83.73,83.74,30391.0,77.3018,77.3202,77.228,77.2372,30391.0
2021-09-15 12:35:00,83.75,83.77,83.71,83.74,22167.0,77.2464,77.2649,77.2095,77.2372,22167.0
2021-09-15 12:40:00,83.75,83.87,83.75,83.87,98920.0,77.2464,77.3571,77.2464,77.3571,98920.0
2021-09-15 12:45:00,83.87,83.88,83.76,83.8,87747.0,77.3571,77.3663,77.2557,77.2925,87747.0
2021-09-15 12:50:00,83.8,83.81,83.73,83.77,16574.0,77.2925,77.3018,77.228,77.2649,16574.0
2021-09-15 12:55:00,83.78,83.8,83.75,83.78,16060.0,77.2741,77.2925,77.2464,77.2741,16060.0
2021-09-15 13:00:00,83.78,83.83,83.77,83.83,51244.0,77.2741,77.3202,77.2649,77.3202,51244.0
2021-09-15 13:05:00,83.83,83.87,83.79,83.8,34197.0,77.3202,77.3571,77.2833,77.2925,34197.0
2021-09-15 13:10:00,83.8,83.93,83.8,83.92,19523.0,77.2925,77.4124,77.2925,77.4032,19523.0
2021-09-15 13:15:00,83.92,83.94,83.9,83.91,20490.0,77.4032,77.4217,77.3848,77.394,20490.0
2021-09-15 13:20:00,83.93,83.98,83.93,83.98,21790.0,77.4124,77.4586,77.4124,77.4586,21790.0
2021-09-15 13:25:00,83.98,83.99,83.96,83.98,31668.0,77.4586,77.4678,77.4401,77.4586,31668.0
2021-09-15 13:30:00,83.99,84.03,83.99,84.03,37692.0,77.4678,77.5047,77.4678,77.5047,37692.0
2021-09-15 13:35:00,84.03,84.03,83.98,83.98,25453.0,77.5047,77.5047,77.4586,77.4586,25453.0
2021-09-15 13:40:00,83.98,84.02,83.97,84.01,20187.0,77.4586,77.4955,77.4493,77.4862,20187.0
2021-09-15 13:45:00,84.02,84.03,83.99,84.01,41738.0,77.4955,77.5047,77.4678,77.4862,41738.0
2021-09-15 13:50:00,84.01,84.03,83.98,84.01,19991.0,77.4862,77.5047,77.4586,77.4862,19991.0
2021-09-15 13:55:00,84.01,84.01,83.93,83.93,21852.0,77.4862,77.4862,77.4124,77.4124,21852.0
2021-09-15 14:00:00,83.92,83.96,83.88,83.9,32256.0,77.4032,77.4401,77.3663,77.3848,32256.0
2021-09-15 14:05:00,83.9,83.91,83.86,83.91,28252.0,77.3848,77.394,77.3479,77.394,28252.0
2021-09-15 14:10:00,83.91,83.93,83.82,83.82,21145.0,77.394,77.4124,77.311,77.311,21145.0
2021-09-15 14:15:00,83.81,83.85,83.75,83.76,49914.0,77.3018,77.3387,77.2464,77.2557,49914.0
2021-09-15 14:20:00,83.77,83.79,83.69,83.71,76813.0,77.2649,77.2833,77.1911,77.2095,76813.0
2021-09-15 14:25:00,83.72,83.78,83.72,83.73,33399.0,77.2188,77.2741,77.2188,77.228,33399.0
2021-09-15 14:30:00,83.73,83.76,83.68,83.75,27020.0,77.228,77.2557,77.1819,77.2464,27020.0
2021-09-15 14:35:00,83.75,83.77,83.67,83.67,112624.0,77.2464,77.2649,77.1726,77.1726,112624.0
2021-09-15 14:40:00,83.68,83.7,83.65,83.69,37789.0,77.1819,77.2003,77.1542,77.1911,37789.0
2021-09-15 14:45:00,83.69,83.73,83.69,83.72,28532.0,77.1911,77.228,77.1911,77.2188,28532.0
2021-09-15 14:50:00,83.72,83.74,83.67,83.7,33346.0,77.2188,77.2372,77.1726,77.2003,33346.0
2021-09-15 14:55:00,83.7,83.72,83.68,83.69,25043.0,77.2003,77.2188,77.1819,77.1911,25043.0
2021-09-15 15:00:00,83.69,83.75,83.67,83.74,42397.0,77.1911,77.2464,77.1726,77.2372,42397.0
2021-09-15 15:05:00,83.74,83.75,83.68,83.71,21671.0,77.2372,77.2464,77.1819,77.2095,21671.0
2021-09-15 15:10:00,83.72,83.83,83.72,83.83,30092.0,77.2188,77.3202,77.2188,77.3202,30092.0
2021-09-15 15:15:00,83.82,83.87,83.8,83.86,48421.0,77.311,77.3571,77.2925,77.3479,48421.0
2021-09-15 15:20:00,83.86,83.88,83.81,83.86,51169.0,77.3479,77.3663,77.3018,77.3479,51169.0
2021-09-15 15:25:00,83.86,83.9,83.86,83.87,48674.0,77.3479,77.3848,77.3479,77.3571,48674.0
2021-09-15 15:30:00,83.87,83.92,83.82,83.92,90778.0,77.3571,77.4032,77.311,77.4032,90778.0
2021-09-15 15:35:00,83.91,84.01,83.91,83.98,78402.0,77.394,77.4862,77.394,77.4586,78402.0
2021-09-15 15:40:00,83.98,84.03,83.95,84.02,90378.0,77.4586,77.5047,77.4309,77.4955,90378.0
2021-09-15 15:45:00,84.03,84.05,83.92,83.92,138710.0,77.5047,77.5231,77.4032,77.4032,138710.0
2021-09-15 15:50:00,83.93,83.99,83.92,83.95,226781.0,77.4124,77.4678,77.4032,77.4309,226781.0
2021-09-15 15:55:00,83.94,83.96,83.9,83.96,331425.0,77.4217,77.4401,77.3848,77.4401,331425.0
2021-09-16 09:30:00,83.63,83.71,83.31,83.31,124787.0,77.1357,77.2095,76.8406,76.8406,124787.0
2021-09-16 09:35:00,83.32,83.34,83.18,83.33,148838.0,76.8498,76.8683,76.7207,76.859,148838.0
2021-09-16 09:40:00,83.33,83.4,83.25,83.3,160687.0,76.859,76.9236,76.7853,76.8314,160687.0
2021-09-16 09:45:00,83.3,83.31,83.13,83.25,153869.0,76.8314,76.8406,76.6746,76.7853,153869.0
2021-09-16 09:50:00,83.25,83.37,83.14,83.19,85583.0,76.7853,76.8959,76.6838,76.7299,85583.0
2021-09-16 09:55:00,83.19,83.27,83.14,83.21,88954.0,76.7299,76.8037,76.6838,76.7484,88954.0
2021-09-16 10:00:00,83.21,83.21,82.97,83.02,179291.0,76.7484,76.7484,76.527,76.5731,179291.0
2021-09-16 10:05:00,83.02,83.09,82.94,83.09,58119.0,76.5731,76.6377,76.4993,76.6377,58119.0
2021-09-16 10:10:00,83.06,83.1,82.96,82.97,39516.0,76.61,76.6469,76.5178,76.527,39516.0
2021-09-16 10:15:00,82.96,83.02,82.88,82.98,133120.0,76.5178,76.5731,76.444,76.5362,133120.0
2021-09-16 10:20:00,82.98,83.05,82.94,82.95,51385.0,76.5362,76.6008,76.4993,76.5086,51385.0
2021-09-16 10:25:00,82.96,83.02,82.91,83.02,45777.0,76.5178,76.5731,76.4717,76.5731,45777.0
2021-09-16 10:30:00,83.01,83.01,82.9,82.92,52208.0,76.5639,76.5639,76.4624,76.4809,52208.0
2021-09-16 10:35:00,82.92,82.97,82.86,82.97,49792.0,76.4809,76.527,76.4255,76.527,49792.0
2021-09-16 10:40:00,82.96,82.97,82.86,82.87,79538.0,76.5178,76.527,76.4255,76.4348,79538.0
2021-09-16 10:45:00,82.86,82.86,82.73,82.74,76286.0,76.4255,76.4255,76.3056,76.3149,76286.0
2021-09-16 10:50:00,82.74,82.74,82.52,82.53,66668.0,76.3149,76.3149,76.1119,76.1212,66668.0
2021-09-16 10:55:00,82.53,82.61,82.44,82.59,108219.0,76.1212,76.195,76.0382,76.1765,108219.0
2021-09-16 11:00:00,82.59,82.71,82.56,82.67,65216.0,76.1765,76.2872,76.1488,76.2503,65216.0
2021-09-16 11:05:00,82.67,82.75,82.64,82.72,98581.0,76.2503,76.3241,76.2226,76.2964,98581.0
2021-09-16 11:10:00,82.72,82.9,82.68,82.89,85707.0,76.2964,76.4624,76.2595,76.4532,85707.0
2021-09-16 11:15:00,82.88,82.88,82.69,82.73,51584.0,76.444,76.444,76.2687,76.3056,51584.0
2021-09-16 11:20:00,82.72,82.81,82.72,82.81,41344.0,76.2964,76.3794,76.2964,76.3794,41344.0
2021-09-16 11:25:00,82.8,82.9,82.79,82.88,42196.0,76.3702,76.4624,76.361,76.444,42196.0
2021-09-16 11:30:00,82.88,82.92,82.86,82.88,38484.0,76.444,76.4809,76.4255,76.444,38484.0
2021-09-16 11:35:00,82.88,82.89,82.83,82.88,18954.0,76.444,76.4532,76.3979,76.444,18954.0
2021-09-16 11:40:00,82.87,82.89,82.81,82.81,17857.0,76.4348,76.4532,76.3794,76.3794,17857.0
2021-09-16 11:45:00,82.81,82.82,82.73,82.79,33074.0,76.3794,76.3886,76.3056,76.361,33074.0
2021-09-16 11:50:00,82.79,82.85,82.77,82.84,27406.0,76.361,76.4163,76.3425,76.4071,27406.0
2021-09-16 11:55:00,82.83,82.85,82.79,82.85,16338.0,76.3979,76.4163,76.361,76.4163,16338.0
2021-09-16 12:00:00,82.85,82.86,82.76,82.76,18770.0,76.4163,76.4255,76.3333,76.3333,18770.0
2021-09-16 12:05:00,82.77,82.9,82.76,82.9,24670.0,76.3425,76.4624,76.3333,76.4624,24670.0
2021-09-16 12:10:00,82.89,82.96,82.86,82.95,129964.0,76.4532,76.5178,76.4255,76.5086,129964.0
2021-09-16 12:15:00,82.94,82.99,82.93,82.98,35091.0,76.4993,76.5454,76.4901,76.5362,35091.0
2021-09-16 12:20:00,82.98,83.01,82.93,82.97,33159.0,76.5362,76.5639,76.4901,76.527,33159.0
2021-09-16 12:25:00,82.97,83.01,82.93,82.99,21841.0,76.527,76.5639,76.4901,76.5454,21841.0
2021-09-16 12:30:00,83.0,83.06,83.0,83.04,35811.0,76.5547,76.61,76.5547,76.5916,35811.0
2021-09-16 12:35:00,83.04,83.05,83.01,83.02,22805.0,76.5916,76.6008,76.5639,76.5731,22805.0
2021-09-16 12:40:00,83.02,83.06,82.99,83.06,68906.0,76.5731,76.61,76.5454,76.61,68906.0
2021-09-16 12:45:00,83.05,83.13,83.05,83.12,28489.0,76.6008,76.6746,76.6008,76.6653,28489.0
2021-09-16 12:50:00,83.11,83.12,83.02,83.02,35746.0,76.6561,76.6653,76.5731,76.5731,35746.0
2021-09-16 12:55:00,83.02,83.05,82.99,83.0,47771.0,76.5731,76.6008,76.5454,76.5547,47771.0
2021-09-16 13:00:00,83.0,83.0,82.95,82.97,34444.0,76.5547,76.5547,76.5086,76.527,34444.0
2021-09-16 13:05:00,82.98,83.01,82.94,82.97,29295.0,76.5362,76.5639,76.4993,76.527,29295.0
2021-09-16 13:10:00,82.97,83.0,82.96,83.0,17793.0,76.527,76.5547,76.5178,76.5547,17793.0
2021-09-16 13:15:00,82.99,83.04,82.98,83.04,24734.0,76.5454,76.5916,76.5362,76.5916,24734.0
2021-09-16 13:20:00,83.04,83.07,83.02,83.02,14810.0,76.5916,76.6192,76.5731,76.5731,14810.0
2021-09-16 13:25:00,83.02,83.06,82.99,83.01,14693.0,76.5731,76.61,76.5454,76.5639,14693.0
2021-09-16 13:30:00,82.99,82.99,82.95,82.98,19795.0,76.5454,76.5454,76.5086,76.5362,19795.0
2021-09-16 13:35:00,82.98,82.98,82.89,82.94,14442.0,76.5362,76.5362,76.4532,76.4993,14442.0
2021-09-16 13:40:00,82.93,82.94,82.91,82.92,21391.0,76.4901,76.4993,76.4717,76.4809,21391.0
2021-09-16 13:45:00,82.93,82.97,82.9,82.94,17842.0,76.4901,76.527,76.4624,76.4993,17842.0
2021-09-16 13:50:00,82.94,83.11,82.94,83.11,64286.0,76.4993,76.6561,76.4993,76.6561,64286.0
2021-09-16 13:55:00,83.1,83.14,83.08,83.13,33978.0,76.6469,76.6838,76.6285,76.6746,33978.0
2021-09-16 14:00:00,83.14,83.14,83.07,83.12,42473.0,76.6838,76.6838,76.6192,76.6653,42473.0
2021-09-16 14:05:00,83.11,83.14,83.09,83.13,55558.0,76.6561,76.6838,76.6377,76.6746,55558.0
2021-09-16 14:10:00,83.14,83.24,83.13,83.22,106907.0,76.6838,76.776,76.6746,76.7576,106907.0
2021-09-16 14:15:00,83.22,83.26,83.18,83.2,21000.0,76.7576,76.7945,76.7207,76.7391,21000.0
2021-09-16 14:20:00,83.19,83.21,83.17,83.18,12875.0,76.7299,76.7484,76.7115,76.7207,12875.0
2021-09-16 14:25:00,83.18,83.19,83.11,83.16,24781.0,76.7207,76.7299,76.6561,76.7022,24781.0
2021-09-16 14:30:00,83.16,83.22,83.15,83.2,52792.0,76.7022,76.7576,76.693,76.7391,52792.0
2021-09-16 14:35:00,83.2,83.21,83.18,83.2,66073.0,76.7391,76.7484,76.7207,76.7391,66073.0
2021-09-16 14:40:00,83.21,83.22,83.19,83.22,37328.0,76.7484,76.7576,76.7299,76.7576,37328.0
2021-09-16 14:45:00,83.22,83.26,83.19,83.26,99099.0,76.7576,76.7945,76.7299,76.7945,99099.0
2021-09-16 14:50:00,83.26,83.31,83.24,83.3,132039.0,76.7945,76.8406,76.776,76.8314,132039.0
2021-09-16 14:55:00,83.3,83.33,83.29,83.3,35527.0,76.8314,76.859,76.8221,76.8314,35527.0
2021-09-16 15:00:00,83.3,83.32,83.27,83.3,38016.0,76.8314,76.8498,76.8037,76.8314,38016.0
2021-09-16 15:05:00,83.3,83.39,83.3,83.36,151495.0,76.8314,76.9144,76.8314,76.8867,151495.0
2021-09-16 15:10:00,83.37,83.4,83.33,83.34,39298.0,76.8959,76.9236,76.859,76.8683,39298.0
2021-09-16 15:15:00,83.34,83.34,83.28,83.34,51752.0,76.8683,76.8683,76.8129,76.8683,51752.0
2021-09-16 15:20:00,83.34,83.37,83.28,83.28,59484.0,76.8683,76.8959,76.8129,76.8129,59484.0
2021-09-16 15:25:00,83.26,83.29,83.17,83.18,44223.0,76.7945,76.8221,76.7115,76.7207,44223.0
2021-09-16 15:30:00,83.18,83.22,83.14,83.15,76600.0,76.7207,76.7576,76.6838,76.693,76600.0
2021-09-16 15:35:00,83.15,83.2,83.11,83.2,94803.0,76.693,76.7391,76.6561,76.7391,94803.0
2021-09-16 15:40:00,83.19,83.22,83.13,83.14,49896.0,76.7299,76.7576,76.6746,76.6838,49896.0
2021-09-16 15:45:00,83.14,83.15,83.07,83.07,118631.0,76.6838,76.693,76.6192,76.6192,118631.0
2021-09-16 15:50:00,83.07,83.11,83.03,83.06,183145.0,76.6192,76.6561,76.5823,76.61,183145.0
2021-09-16 15:55:00,83.06,83.06,83.0,83.04,327307.0,76.61,76.61,76.5547,76.5916,327307.0
2021-09-17 09:30:00,82.54,82.73,82.39,82.39,138485.0,76.1304,76.3056,75.992,75.992,138485.0
2021-09-17 09:35:00,82.38,82.48,82.1,82.15,250263.0,75.9828,76.075,75.7246,75.7707,250263.0
2021-09-17 09:40:00,82.14,82.37,82.11,82.2,139798.0,75.7615,75.9736,75.7338,75.8168,139798.0
2021-09-17 09:45:00,82.22,82.25,81.93,81.98,204380.0,75.8352,75.8629,75.5678,75.6139,204380.0
2021-09-17 09:50:00,81.97,82.03,81.84,81.86,201058.0,75.6047,75.66,75.4847,75.5032,201058.0
2021-09-17 09:55:00,81.86,81.86,81.71,81.81,132907.0,75.5032,75.5032,75.3648,75.4571,132907.0
2021-09-17 10:00:00,81.8,81.92,81.68,81.72,227667.0,75.4479,75.5585,75.3372,75.3741,227667.0
2021-09-17 10:05:00,81.71,81.74,81.63,81.71,79529.0,75.3648,75.3925,75.2911,75.3648,79529.0
2021-09-17 10:10:00,81.71,81.72,81.49,81.49,114350.0,75.3648,75.3741,75.1619,75.1619,114350.0
2021-09-17 10:15:00,81.48,81.5,81.4,81.48,111002.0,75.1527,75.1712,75.0789,75.1527,111002.0
2021-09-17 10:20:00,81.47,81.58,81.44,81.44,68246.0,75.1435,75.2449,75.1158,75.1158,68246.0
2021-09-17 10:25:00,81.43,81.49,81.36,81.42,212767.0,75.1066,75.1619,75.042,75.0974,212767.0
2021-09-17 10:30:00,81.42,81.43,81.3,81.35,130878.0,75.0974,75.1066,74.9867,75.0328,130878.0
2021-09-17 10:35:00,81.35,81.41,81.33,81.38,59584.0,75.0328,75.0881,75.0144,75.0605,59584.0
2021-09-17 10:40:00,81.38,81.39,81.25,81.26,103866.0,75.0605,75.0697,74.9406,74.9498,103866.0
2021-09-17 10:45:00,81.24,81.25,81.18,81.22,93155.0,74.9313,74.9406,74.876,74.9129,93155.0
2021-09-17 10:50:00,81.21,81.42,81.17,81.39,116837.0,74.9037,75.0974,74.8668,75.0697,116837.0
2021-09-17 10:55:00,81.38,81.39,81.14,81.2,213988.0,75.0605,75.0697,74.8391,74.8944,213988.0
2021-09-17 11:00:00,81.2,81.23,81.12,81.2,121710.0,74.8944,74.9221,74.8207,74.8944,121710.0
2021-09-17 11:05:00,81.2,81.2,81.11,81.14,152536.0,74.8944,74.8944,74.8114,74.8391,152536.0
2021-09-17 11:10:00,81.13,81.36,81.07,81.35,179266.0,74.8299,75.042,74.7745,75.0328,179266.0
2021-09-17 11:15:00,81.36,81.44,81.34,81.42,75802.0,75.042,75.1158,75.0236,75.0974,75802.0
2021-09-17 11:20:00,81.42,81.47,81.34,81.34,84704.0,75.0974,75.1435,75.0236,75.0236,84704.0
2021-09-17 11:25:00,81.34,81.37,81.25,81.26,84589.0,75.0236,75.0512,74.9406,74.9498,84589.0
2021-09-17 11:30:00,81.25,81.31,81.16,81.29,151722.0,74.9406,74.9959,74.8576,74.9775,151722.0
2021-09-17 11:35:00,81.29,81.41,81.26,81.39,89887.0,74.9775,75.0881,74.9498,75.0697,89887.0
2021-09-17 11:40:00,81.38,81.43,81.35,81.37,57471.0,75.0605,75.1066,75.0328,75.0512,57471.0
2021-09-17 11:45:00,81.37,81.51,81.35,81.48,31734.0,75.0512,75.1804,75.0328,75.1527,31734.0
2021-09-17 11:50:00,81.47,81.48,81.37,81.38,57436.0,75.1435,75.1527,75.0512,75.0605,57436.0
2021-09-17 11:55:00,81.38,81.53,81.37,81.49,52193.0,75.0605,75.1988,75.0512,75.1619,52193.0
2021-09-17 12:00:00,81.48,81.55,81.44,81.45,35453.0,75.1527,75.2173,75.1158,75.125,35453.0
2021-09-17 12:05:00,81.46,81.48,81.38,81.42,39156.0,75.1343,75.1527,75.0605,75.0974,39156.0
2021-09-17 12:10:00,81.42,81.45,81.31,81.31,31281.0,75.0974,75.125,74.9959,74.9959,31281.0
2021-09-17 12:15:00,81.32,81.34,81.25,81.26,52699.0,75.0051,75.0236,74.9406,74.9498,52699.0
2021-09-17 12:20:00,81.26,81.42,81.25,81.42,36823.0,74.9498,75.0974,74.9406,75.0974,36823.0
2021-09-17 12:25:00,81.42,81.42,81.36,81.39,58971.0,75.0974,75.0974,75.042,75.0697,58971.0
2021-09-17 12:30:00,81.38,81.5,81.38,81.48,45287.0,75.0605,75.1712,75.0605,75.1527,45287.0
2021-09-17 12:35:00,81.48,81.54,81.48,81.51,43746.0,75.1527,75.208,75.1527,75.1804,43746.0
2021-09-17 12:40:00,81.52,81.53,81.45,81.46,41841.0,75.1896,75.1988,75.125,75.1343,41841.0
2021-09-17 12:45:00,81.46,81.5,81.42,81.44,45731.0,75.1343,75.1712,75.0974,75.1158,45731.0
2021-09-17 12:50:00,81.44,81.52,81.44,81.5,37656.0,75.1158,75.1896,75.1158,75.1712,37656.0
2021-09-17 12:55:00,81.5,81.52,81.41,81.44,21947.0,75.1712,75.1896,75.0881,75.1158,21947.0
2021-09-17 13:00:00,81.45,81.46,81.39,81.41,39288.0,75.125,75.1343,75.0697,75.0881,39288.0
2021-09-17 13:05:00,81.39,81.42,81.34,81.34,17295.0,75.0697,75.0974,75.0236,75.0236,17295.0
2021-09-17 13:10:00,81.35,81.41,81.35,81.37,27755.0,75.0328,75.0881,75.0328,75.0512,27755.0
2021-09-17 13:15:00,81.37,81.4,81.31,81.34,60663.0,75.0512,75.0789,74.9959,75.0236,60663.0
2021-09-17 13:20:00,81.33,81.35,81.28,81.29,49184.0,75.0144,75.0328,74.9682,74.9775,49184.0
2021-09-17 13:25:00,81.29,81.34,81.25,81.34,30755.0,74.9775,75.0236,74.9406,75.0236,30755.0
2021-09-17 13:30:00,81.33,81.34,81.26,81.31,41814.0,75.0144,75.0236,74.9498,74.9959,41814.0
2021-09-17 13:35:00,81.32,81.41,81.32,81.4,38047.0,75.0051,75.0881,75.0051,75.0789,38047.0
2021-09-17 13:40:00,81.4,81.41,81.31,81.34,36531.0,75.0789,75.0881,74.9959,75.0236,36531.0
2021-09-17 13:45:00,81.34,81.34,81.19,81.2,44279.0,75.0236,75.0236,74.8852,74.8944,44279.0
2021-09-17 13:50:00,81.21,81.22,81.15,81.21,44632.0,74.9037,74.9129,74.8483,74.9037,44632.0
2021-09-17 13:55:00,81.18,81.24,81.18,81.2,21086.0,74.876,74.9313,74.876,74.8944,21086.0
2021-09-17 14:00:00,81.19,81.26,81.17,81.25,50056.0,74.8852,74.9498,74.8668,74.9406,50056.0
2021-09-17 14:05:00,81.24,81.35,81.24,81.34,52841.0,74.9313,75.0328,74.9313,75.0236,52841.0
2021-09-17 14:10:00,81.35,81.36,81.24,81.25,49022.0,75.0328,75.042,74.9313,74.9406,49022.0
2021-09-17 14:15:00,81.26,81.29,81.22,81.27,32227.0,74.9498,74.9775,74.9129,74.959,32227.0
2021-09-17 14:20:00,81.26,81.34,81.26,81.31,46528.0,74.9498,75.0236,74.9498,74.9959,46528.0
2021-09-17 14:25:00,81.31,81.35,81.28,81.3,26958.0,74.9959,75.0328,74.9682,74.9867,26958.0
2021-09-17 14:30:00,81.29,81.31,81.24,81.28,40976.0,74.9775,74.9959,74.9313,74.9682,40976.0
2021-09-17 14:35:00,81.28,81.3,81.24,81.29,40659.0,74.9682,74.9867,74.9313,74.9775,40659.0
2021-09-17 14:40:00,81.29,81.35,81.27,81.31,24914.0,74.9775,75.0328,74.959,74.9959,24914.0
2021-09-17 14:45:00,81.33,81.37,81.28,81.36,35902.0,75.0144,75.0512,74.9682,75.042,35902.0
2021-09-17 14:50:00,81.35,81.36,81.28,81.29,38635.0,75.0328,75.042,74.9682,74.9775,38635.0
2021-09-17 14:55:00,81.3,81.36,81.28,81.31,57609.0,74.9867,75.042,74.9682,74.9959,57609.0
2021-09-17 15:00:00,81.31,81.41,81.31,81.39,47766.0,74.9959,75.0881,74.9959,75.0697,47766.0
2021-09-17 15:05:00,81.4,81.4,81.33,81.35,164887.0,75.0789,75.0789,75.0144,75.0328,164887.0
2021-09-17 15:10:00,81.34,81.38,81.29,81.3,154955.0,75.0236,75.0605,74.9775,74.9867,154955.0
2021-09-17 15:15:00,81.3,81.39,81.28,81.37,94413.0,74.9867,75.0697,74.9682,75.0512,94413.0
2021-09-17 15:20:00,81.37,81.42,81.36,81.42,75304.0,75.0512,75.0974,75.042,75.0974,75304.0
2021-09-17 15:25:00,81.41,81.43,81.34,81.38,88919.0,75.0881,75.1066,75.0236,75.0605,88919.0
2021-09-17 15:30:00,81.38,81.43,81.33,81.41,330416.0,75.0605,75.1066,75.0144,75.0881,330416.0
2021-09-17 15:35:00,81.4,81.43,81.3,81.37,186871.0,75.0789,75.1066,74.9867,75.0512,186871.0
2021-09-17 15:40:00,81.36,81.5,81.35,81.49,210006.0,75.042,75.1712,75.0328,75.1619,210006.0
2021-09-17 15:45:00,81.5,81.5,81.32,81.33,303486.0,75.1712,75.1712,75.0051,75.0144,303486.0
2021-09-17 15:50:00,81.33,81.41,81.29,81.38,502683.0,75.0144,75.0881,74.9775,75.0605,502683.0
2021-09-17 15:55:00,81.37,81.41,81.29,81.31,849745.0,75.0512,75.0881,74.9775,74.9959,849745.0
2021-09-20 09:30:00,79.07,79.42,78.85,79.31,330676.0,73.2546,73.5789,73.0508,73.477,330676.0
2021-09-20 09:35:00,79.31,79.55,79.28,79.55,280188.0,73.477,73.6993,73.4492,73.6993,280188.0
2021-09-20 09:40:00,79.55,79.68,79.42,79.61,197722.0,73.6993,73.8197,73.5789,73.7549,197722.0
2021-09-20 09:45:00,79.6,79.72,79.54,79.7,203773.0,73.7456,73.8568,73.69,73.8383,203773.0
2021-09-20 09:50:00,79.71,79.72,79.47,79.62,158795.0,73.8475,73.8568,73.6252,73.7642,158795.0
2021-09-20 09:55:00,79.62,79.69,79.51,79.62,221276.0,73.7642,73.829,73.6622,73.7642,221276.0
2021-09-20 10:00:00,79.62,79.63,79.44,79.58,212548.0,73.7642,73.7734,73.5974,73.7271,212548.0
2021-09-20 10:05:00,79.57,79.79,79.53,79.53,191452.0,73.7178,73.9217,73.6808,73.6808,191452.0
2021-09-20 10:10:00,79.52,79.54,79.34,79.38,110830.0,73.6715,73.69,73.5047,73.5418,110830.0
2021-09-20 10:15:00,79.37,79.37,79.17,79.2,166492.0,73.5325,73.5325,73.3473,73.375,166492.0
2021-09-20 10:20:00,79.19,79.25,79.13,79.13,104873.0,73.3658,73.4214,73.3102,73.3102,104873.0
2021-09-20 10:25:00,79.14,79.3,79.12,79.27,143968.0,73.3195,73.4677,73.3009,73.4399,143968.0
2021-09-20 10:30:00,79.26,79.36,79.18,79.24,129812.0,73.4306,73.5233,73.3565,73.4121,129812.0
2021-09-20 10:35:00,79.25,79.57,79.25,79.5,138357.0,73.4214,73.7178,73.4214,73.653,138357.0
2021-09-20 10:40:00,79.49,79.49,79.32,79.34,114317.0,73.6437,73.6437,73.4862,73.5047,114317.0
2021-09-20 10:45:00,79.34,79.48,79.23,79.43,97901.0,73.5047,73.6345,73.4028,73.5881,97901.0
2021-09-20 10:50:00,79.42,79.46,79.31,79.45,77758.0,73.5789,73.6159,73.477,73.6067,77758.0
2021-09-20 10:55:00,79.43,79.43,79.26,79.29,65655.0,73.5881,73.5881,73.4306,73.4584,65655.0
2021-09-20 11:00:00,79.28,79.31,79.1,79.3,149285.0,73.4492,73.477,73.2824,73.4677,149285.0
2021-09-20 11:05:00,79.29,79.4,79.28,79.28,51022.0,73.4584,73.5603,73.4492,73.4492,51022.0
2021-09-20 11:10:00,79.29,79.39,79.23,79.35,81145.0,73.4584,73.5511,73.4028,73.514,81145.0
2021-09-20 11:15:00,79.35,79.36,79.17,79.24,77369.0,73.514,73.5233,73.3473,73.4121,77369.0
2021-09-20 11:20:00,79.23,79.28,79.15,79.19,45300.0,73.4028,73.4492,73.3287,73.3658,45300.0
2021-09-20 11:25:00,79.19,79.28,79.13,79.28,78958.0,73.3658,73.4492,73.3102,73.4492,78958.0
2021-09-20 11:30:00,79.27,79.28,79.14,79.18,54339.0,73.4399,73.4492,73.3195,73.3565,54339.0
2021-09-20 11:35:00,79.19,79.23,79.15,79.22,31082.0,73.3658,73.4028,73.3287,73.3936,31082.0
2021-09-20 11:40:00,79.22,79.22,79.13,79.15,38766.0,73.3936,73.3936,73.3102,73.3287,38766.0
2021-09-20 11:45:00,79.14,79.14,79.06,79.1,61742.0,73.3195,73.3195,73.2453,73.2824,61742.0
2021-09-20 11:50:00,79.1,79.12,78.93,79.04,128683.0,73.2824,73.3009,73.1249,73.2268,128683.0
2021-09-20 11:55:00,79.04,79.04,78.93,78.94,97845.0,73.2268,73.2268,73.1249,73.1342,97845.0
2021-09-20 12:00:00,78.93,78.95,78.74,78.75,69693.0,73.1249,73.1434,72.9489,72.9581,69693.0
2021-09-20 12:05:00,78.74,78.76,78.68,78.7,78202.0,72.9489,72.9674,72.8933,72.9118,78202.0
2021-09-20 12:10:00,78.7,78.81,78.69,78.77,79405.0,72.9118,73.0137,72.9026,72.9767,79405.0
2021-09-20 12:15:00,78.76,78.82,78.74,78.75,75829.0,72.9674,73.023,72.9489,72.9581,75829.0
2021-09-20 12:20:00,78.76,78.78,78.67,78.7,78856.0,72.9674,72.9859,72.884,72.9118,78856.0
2021-09-20 12:25:00,78.71,78.84,78.71,78.82,74268.0,72.9211,73.0415,72.9211,73.023,74268.0
2021-09-20 12:30:00,78.81,78.88,78.71,78.81,34363.0,73.0137,73.0786,72.9211,73.0137,34363.0
2021-09-20 12:35:00,78.81,78.87,78.79,78.87,34005.0,73.0137,73.0693,72.9952,73.0693,34005.0
2021-09-20 12:40:00,78.87,78.89,78.78,78.82,55676.0,73.0693,73.0878,72.9859,73.023,55676.0
2021-09-20 12:45:00,78.81,78.82,78.73,78.75,27837.0,73.0137,73.023,72.9396,72.9581,27837.0
2021-09-20 12:50:00,78.73,78.76,78.69,78.69,26579.0,72.9396,72.9674,72.9026,72.9026,26579.0
2021-09-20 12:55:00,78.69,78.73,78.58,78.59,68505.0,72.9026,72.9396,72.8006,72.8099,68505.0
2021-09-20 13:00:00,78.6,78.62,78.53,78.54,46201.0,72.8192,72.8377,72.7543,72.7636,46201.0
2021-09-20 13:05:00,78.54,78.54,78.45,78.48,52041.0,72.7636,72.7636,72.6802,72.708,52041.0
2021-09-20 13:10:00,78.48,78.54,78.46,78.5,44449.0,72.708,72.7636,72.6895,72.7265,44449.0
2021-09-20 13:15:00,78.49,78.63,78.47,78.63,34398.0,72.7173,72.847,72.6987,72.847,34398.0
2021-09-20 13:20:00,78.63,78.7,78.61,78.7,53734.0,72.847,72.9118,72.8284,72.9118,53734.0
2021-09-20 13:25:00,78.71,78.75,78.68,78.74,62184.0,72.9211,72.9581,72.8933,72.9489,62184.0
2021-09-20 13:30:00,78.73,78.73,78.64,78.64,30587.0,72.9396,72.9396,72.8562,72.8562,30587.0
2021-09-20 13:35:00,78.65,78.8,78.64,78.8,81171.0,72.8655,73.0045,72.8562,73.0045,81171.0
2021-09-20 13:40:00,78.8,78.83,78.69,78.69,81476.0,73.0045,73.0323,72.9026,72.9026,81476.0
2021-09-20 13:45:00,78.69,78.84,78.68,78.81,48954.0,72.9026,73.0415,72.8933,73.0137,48954.0
2021-09-20 13:50:00,78.83,78.87,78.82,78.85,58484.0,73.0323,73.0693,73.023,73.0508,58484.0
2021-09-20 13:55:00,78.85,78.88,78.8,78.84,37610.0,73.0508,73.0786,73.0045,73.0415,37610.0
2021-09-20 14:00:00,78.85,78.93,78.75,78.79,57188.0,73.0508,73.1249,72.9581,72.9952,57188.0
2021-09-20 14:05:00,78.78,78.79,78.6,78.62,74524.0,72.9859,72.9952,72.8192,72.8377,74524.0
2021-09-20 14:10:00,78.62,78.63,78.54,78.54,42137.0,72.8377,72.847,72.7636,72.7636,42137.0
2021-09-20 14:15:00,78.55,78.59,78.5,78.56,61962.0,72.7729,72.8099,72.7265,72.7821,61962.0
2021-09-20 14:20:00,78.55,78.6,78.43,78.43,105819.0,72.7729,72.8192,72.6617,72.6617,105819.0
2021-09-20 14:25:00,78.43,78.54,78.43,78.52,63923.0,72.6617,72.7636,72.6617,72.7451,63923.0
2021-09-20 14:30:00,78.52,78.55,78.46,78.48,52054.0,72.7451,72.7729,72.6895,72.708,52054.0
2021-09-20 14:35:00,78.49,78.49,78.36,78.47,78597.0,72.7173,72.7173,72.5968,72.6987,78597.0
2021-09-20 14:40:00,78.46,78.61,78.46,78.52,91701.0,72.6895,72.8284,72.6895,72.7451,91701.0
2021-09-20 14:45:00,78.51,78.66,78.48,78.57,66845.0,72.7358,72.8748,72.708,72.7914,66845.0
2021-09-20 14:50:00,78.56,78.64,78.55,78.56,50733.0,72.7821,72.8562,72.7729,72.7821,50733.0
2021-09-20 14:55:00,78.56,78.69,78.5,78.61,104137.0,72.7821,72.9026,72.7265,72.8284,104137.0
2021-09-20 15:00:00,78.61,78.72,78.59,78.66,46652.0,72.8284,72.9303,72.8099,72.8748,46652.0
2021-09-20 15:05:00,78.65,78.66,78.52,78.58,75034.0,72.8655,72.8748,72.7451,72.8006,75034.0
2021-09-20 15:10:00,78.58,78.65,78.52,78.56,79231.0,72.8006,72.8655,72.7451,72.7821,79231.0
2021-09-20 15:15:00,78.55,78.63,78.51,78.57,250363.0,72.7729,72.847,72.7358,72.7914,250363.0
2021-09-20 15:20:00,78.58,78.71,78.58,78.71,162948.0,72.8006,72.9211,72.8006,72.9211,162948.0
2021-09-20 15:25:00,78.71,78.85,78.67,78.85,170254.0,72.9211,73.0508,72.884,73.0508,170254.0
2021-09-20 15:30:00,78.85,78.97,78.79,78.96,238816.0,73.0508,73.162,72.9952,73.1527,238816.0
2021-09-20 15:35:00,78.97,79.12,78.96,79.02,214997.0,73.162,73.3009,73.1527,73.2083,214997.0
2021-09-20 15:40:00,79.02,79.18,79.02,79.16,199446.0,73.2083,73.3565,73.2083,73.338,199446.0
2021-09-20 15:45:00,79.17,79.27,79.13,79.21,223545.0,73.3473,73.4399,73.3102,73.3843,223545.0
2021-09-20 15:50:00,79.22,79.4,79.22,79.36,326742.0,73.3936,73.5603,73.3936,73.5233,326742.0
2021-09-20 15:55:00,79.36,79.49,79.34,79.41,472630.0,73.5233,73.6437,73.5047,73.5696,472630.0
2021-09-21 09:30:00,79.91,80.05,79.69,79.76,193936.0,74.0328,74.1625,73.829,73.8939,193936.0
2021-09-21 09:35:00,79.74,79.95,79.72,79.85,132443.0,73.8753,74.0699,73.8568,73.9772,132443.0
2021-09-21 09:40:00,79.85,79.86,79.55,79.66,111677.0,73.9772,73.9865,73.6993,73.8012,111677.0
2021-09-21 09:45:00,79.65,79.78,79.55,79.76,338052.0,73.7919,73.9124,73.6993,73.8939,338052.0
2021-09-21 09:50:00,79.77,79.8,79.57,79.58,75585.0,73.9031,73.9309,73.7178,73.7271,75585.0
2021-09-21 09:55:00,79.59,79.68,79.42,79.55,101483.0,73.7364,73.8197,73.5789,73.6993,101483.0
2021-09-21 10:00:00,79.55,79.62,79.48,79.62,134001.0,73.6993,73.7642,73.6345,73.7642,134001.0
2021-09-21 10:05:00,79.62,79.63,79.28,79.29,103261.0,73.7642,73.7734,73.4492,73.4584,103261.0
2021-09-21 10:10:00,79.3,79.38,79.19,79.32,90110.0,73.4677,73.5418,73.3658,73.4862,90110.0
2021-09-21 10:15:00,79.32,79.46,79.3,79.39,82104.0,73.4862,73.6159,73.4677,73.5511,82104.0
2021-09-21 10:20:00,79.4,79.42,79.22,79.22,81422.0,73.5603,73.5789,73.3936,73.3936,81422.0
2021-09-21 10:25:00,79.23,79.44,79.23,79.44,94355.0,73.4028,73.5974,73.4028,73.5974,94355.0
2021-09-21 10:30:00,79.44,79.46,79.2,79.21,92820.0,73.5974,73.6159,73.375,73.3843,92820.0
2021-09-21 10:35:00,79.21,79.26,79.09,79.25,61898.0,73.3843,73.4306,73.2731,73.4214,61898.0
2021-09-21 10:40:00,79.26,79.28,79.18,79.2,45072.0,73.4306,73.4492,73.3565,73.375,45072.0
2021-09-21 10:45:00,79.2,79.23,78.94,78.96,85937.0,73.375,73.4028,73.1342,73.1527,85937.0
2021-09-21 10:50:00,78.97,79.04,78.92,79.04,91287.0,73.162,73.2268,73.1156,73.2268,91287.0
2021-09-21 10:55:00,79.04,79.06,78.97,78.98,97792.0,73.2268,73.2453,73.162,73.1712,97792.0
2021-09-21 11:00:00,78.99,79.06,78.89,79.04,74131.0,73.1805,73.2453,73.0878,73.2268,74131.0
2021-09-21 11:05:00,79.04,79.19,79.04,79.18,80856.0,73.2268,73.3658,73.2268,73.3565,80856.0
2021-09-21 11:10:00,79.18,79.18,79.07,79.13,68714.0,73.3565,73.3565,73.2546,73.3102,68714.0
2021-09-21 11:15:00,79.14,79.17,79.02,79.06,62037.0,73.3195,73.3473,73.2083,73.2453,62037.0
2021-09-21 11:20:00,79.06,79.09,78.99,79.0,53023.0,73.2453,73.2731,73.1805,73.1898,53023.0
2021-09-21 11:25:00,79.01,79.1,78.97,79.02,45813.0,73.199,73.2824,73.162,73.2083,45813.0
2021-09-21 11:30:00,79.03,79.28,79.03,79.27,90204.0,73.2175,73.4492,73.2175,73.4399,90204.0
2021-09-21 11:35:00,79.27,79.39,79.26,79.29,92075.0,73.4399,73.5511,73.4306,73.4584,92075.0
2021-09-21 11:40:00,79.31,79.35,79.25,79.33,55978.0,73.477,73.514,73.4214,73.4955,55978.0
2021-09-21 11:45:00,79.33,79.36,79.28,79.31,83401.0,73.4955,73.5233,73.4492,73.477,83401.0
2021-09-21 11:50:00,79.31,79.35,79.27,79.34,55325.0,73.477,73.514,73.4399,73.5047,55325.0
2021-09-21 11:55:00,79.34,79.38,79.31,79.32,28244.0,73.5047,73.5418,73.477,73.4862,28244.0
2021-09-21 12:00:00,79.33,79.51,79.33,79.49,59156.0,73.4955,73.6622,73.4955,73.6437,59156.0
2021-09-21 12:05:00,79.49,79.58,79.47,79.57,50874.0,73.6437,73.7271,73.6252,73.7178,50874.0
2021-09-21 12:10:00,79.57,79.67,79.57,79.64,51406.0,73.7178,73.8105,73.7178,73.7827,51406.0
2021-09-21 12:15:00,79.64,79.68,79.58,79.58,148772.0,73.7827,73.8197,73.7271,73.7271,148772.0
2021-09-21 12:20:00,79.58,79.64,79.55,79.55,125420.0,73.7271,73.7827,73.6993,73.6993,125420.0
2021-09-21 12:25:00,79.56,79.59,79.53,79.53,37068.0,73.7086,73.7364,73.6808,73.6808,37068.0
2021-09-21 12:30:00,79.53,79.56,79.46,79.53,99401.0,73.6808,73.7086,73.6159,73.6808,99401.0
2021-09-21 12:35:00,79.53,79.58,79.51,79.56,101503.0,73.6808,73.7271,73.6622,73.7086,101503.0
2021-09-21 12:40:00,79.57,79.6,79.51,79.58,27845.0,73.7178,73.7456,73.6622,73.7271,27845.0
2021-09-21 12:45:00,79.57,79.62,79.55,79.6,63699.0,73.7178,73.7642,73.6993,73.7456,63699.0
2021-09-21 12:50:00,79.6,79.6,79.38,79.44,64034.0,73.7456,73.7456,73.5418,73.5974,64034.0
2021-09-21 12:55:00,79.43,79.49,79.43,79.46,50755.0,73.5881,73.6437,73.5881,73.6159,50755.0
2021-09-21 13:00:00,79.46,79.5,79.37,79.4,67409.0,73.6159,73.653,73.5325,73.5603,67409.0
2021-09-21 13:05:00,79.41,79.5,79.38,79.45,50193.0,73.5696,73.653,73.5418,73.6067,50193.0
2021-09-21 13:10:00,79.45,79.47,79.42,79.44,31532.0,73.6067,73.6252,73.5789,73.5974,31532.0
2021-09-21 13:15:00,79.44,79.48,79.41,79.47,31131.0,73.5974,73.6345,73.5696,73.6252,31131.0
2021-09-21 13:20:00,79.47,79.51,79.31,79.32,87315.0,73.6252,73.6622,73.477,73.4862,87315.0
2021-09-21 13:25:00,79.33,79.39,79.28,79.3,80210.0,73.4955,73.5511,73.4492,73.4677,80210.0
2021-09-21 13:30:00,79.3,79.34,79.26,79.29,63530.0,73.4677,73.5047,73.4306,73.4584,63530.0
2021-09-21 13:35:00,79.29,79.35,79.25,79.34,33772.0,73.4584,73.514,73.4214,73.5047,33772.0
2021-09-21 13:40:00,79.34,79.34,79.27,79.28,27813.0,73.5047,73.5047,73.4399,73.4492,27813.0
2021-09-21 13:45:00,79.28,79.32,79.23,79.31,26205.0,73.4492,73.4862,73.4028,73.477,26205.0
2021-09-21 13:50:00,79.31,79.38,79.15,79.19,70576.0,73.477,73.5418,73.3287,73.3658,70576.0
2021-09-21 13:55:00,79.2,79.26,79.18,79.26,35553.0,73.375,73.4306,73.3565,73.4306,35553.0
2021-09-21 14:00:00,79.26,79.37,79.26,79.33,66507.0,73.4306,73.5325,73.4306,73.4955,66507.0
2021-09-21 14:05:00,79.33,79.36,79.32,79.34,38304.0,73.4955,73.5233,73.4862,73.5047,38304.0
2021-09-21 14:10:00,79.33,79.37,79.28,79.31,30632.0,73.4955,73.5325,73.4492,73.477,30632.0
2021-09-21 14:15:00,79.3,79.33,79.26,79.27,25903.0,73.4677,73.4955,73.4306,73.4399,25903.0
2021-09-21 14:20:00,79.27,79.27,79.18,79.2,42059.0,73.4399,73.4399,73.3565,73.375,42059.0
2021-09-21 14:25:00,79.2,79.2,79.12,79.14,67740.0,73.375,73.375,73.3009,73.3195,67740.0
2021-09-21 14:30:00,79.15,79.27,79.15,79.27,46734.0,73.3287,73.4399,73.3287,73.4399,46734.0
2021-09-21 14:35:00,79.26,79.29,79.18,79.24,36053.0,73.4306,73.4584,73.3565,73.4121,36053.0
2021-09-21 14:40:00,79.24,79.3,79.24,79.27,35481.0,73.4121,73.4677,73.4121,73.4399,35481.0
2021-09-21 14:45:00,79.26,79.3,79.23,79.26,32031.0,73.4306,73.4677,73.4028,73.4306,32031.0
2021-09-21 14:50:00,79.27,79.48,79.27,79.36,66660.0,73.4399,73.6345,73.4399,73.5233,66660.0
2021-09-21 14:55:00,79.36,79.37,79.28,79.32,35766.0,73.5233,73.5325,73.4492,73.4862,35766.0
2021-09-21 15:00:00,79.32,79.46,79.32,79.39,60097.0,73.4862,73.6159,73.4862,73.5511,60097.0
2021-09-21 15:05:00,79.4,79.44,79.38,79.41,142484.0,73.5603,73.5974,73.5418,73.5696,142484.0
2021-09-21 15:10:00,79.42,79.48,79.38,79.48,101530.0,73.5789,73.6345,73.5418,73.6345,101530.0
2021-09-21 15:15:00,79.48,79.55,79.43,79.43,92408.0,73.6345,73.6993,73.5881,73.5881,92408.0
2021-09-21 15:20:00,79.43,79.55,79.43,79.51,76295.0,73.5881,73.6993,73.5881,73.6622,76295.0
2021-09-21 15:25:00,79.51,79.55,79.48,79.53,78003.0,73.6622,73.6993,73.6345,73.6808,78003.0
2021-09-21 15:30:00,79.52,79.58,79.5,79.55,98142.0,73.6715,73.7271,73.653,73.6993,98142.0
2021-09-21 15:35:00,79.55,79.59,79.49,79.52,148048.0,73.6993,73.7364,73.6437,73.6715,148048.0
2021-09-21 15:40:00,79.52,79.64,79.49,79.57,120670.0,73.6715,73.7827,73.6437,73.7178,120670.0
2021-09-21 15:45:00,79.57,79.58,79.4,79.43,232140.0,73.7178,73.7271,73.5603,73.5881,232140.0
2021-09-21 15:50:00,79.44,79.51,79.43,79.43,235825.0,73.5974,73.6622,73.5881,73.5881,235825.0
2021-09-21 15:55:00,79.43,79.43,79.24,79.25,360380.0,73.5881,73.5881,73.4121,73.4214,360380.0
2021-09-22 09:30:00,79.99,80.2,79.99,80.1,144957.0,74.1069,74.3015,74.1069,74.2089,144957.0
2021-09-22 09:35:00,80.1,80.19,80.01,80.12,108369.0,74.2089,74.2922,74.1255,74.2274,108369.0
2021-09-22 09:40:00,80.1,80.21,80.03,80.2,132439.0,74.2089,74.3108,74.144,74.3015,132439.0
2021-09-22 09:45:00,80.2,80.27,80.03,80.04,178699.0,74.3015,74.3663,74.144,74.1533,178699.0
2021-09-22 09:50:00,80.03,80.15,80.03,80.12,41185.0,74.144,74.2552,74.144,74.2274,41185.0
2021-09-22 09:55:00,80.13,80.38,80.13,80.38,91059.0,74.2366,74.4683,74.2366,74.4683,91059.0
2021-09-22 10:00:00,80.4,80.41,80.27,80.29,178331.0,74.4868,74.4961,74.3663,74.3849,178331.0
2021-09-22 10:05:00,80.31,80.39,80.23,80.24,74857.0,74.4034,74.4775,74.3293,74.3386,74857.0
2021-09-22 10:10:00,80.24,80.24,80.04,80.11,75229.0,74.3386,74.3386,74.1533,74.2181,75229.0
2021-09-22 10:15:00,80.1,80.31,80.1,80.3,50949.0,74.2089,74.4034,74.2089,74.3941,50949.0
2021-09-22 10:20:00,80.3,80.38,80.21,80.3,76141.0,74.3941,74.4683,74.3108,74.3941,76141.0
2021-09-22 10:25:00,80.3,80.36,80.18,80.18,62227.0,74.3941,74.4497,74.283,74.283,62227.0
2021-09-22 10:30:00,80.18,80.29,80.18,80.27,104046.0,74.283,74.3849,74.283,74.3663,104046.0
2021-09-22 10:35:00,80.26,80.32,80.24,80.25,58329.0,74.3571,74.4127,74.3386,74.3478,58329.0
2021-09-22 10:40:00,80.26,80.39,80.25,80.34,82035.0,74.3571,74.4775,74.3478,74.4312,82035.0
2021-09-22 10:45:00,80.33,80.36,80.22,80.24,89261.0,74.4219,74.4497,74.32,74.3386,89261.0
2021-09-22 10:50:00,80.24,80.31,80.19,80.28,100891.0,74.3386,74.4034,74.2922,74.3756,100891.0
2021-09-22 10:55:00,80.27,80.36,80.26,80.33,59700.0,74.3663,74.4497,74.3571,74.4219,59700.0
2021-09-22 11:00:00,80.32,80.38,80.32,80.36,34617.0,74.4127,74.4683,74.4127,74.4497,34617.0
2021-09-22 11:05:00,80.35,80.39,80.3,80.31,30555.0,74.4405,74.4775,74.3941,74.4034,30555.0
2021-09-22 11:10:00,80.31,80.39,80.3,80.36,50493.0,74.4034,74.4775,74.3941,74.4497,50493.0
2021-09-22 11:15:00,80.37,80.38,80.31,80.34,33261.0,74.459,74.4683,74.4034,74.4312,33261.0
2021-09-22 11:20:00,80.34,80.34,80.29,80.31,37899.0,74.4312,74.4312,74.3849,74.4034,37899.0
2021-09-22 11:25:00,80.33,80.39,80.3,80.38,53674.0,74.4219,74.4775,74.3941,74.4683,53674.0
2021-09-22 11:30:00,80.38,80.5,80.38,80.49,82249.0,74.4683,74.5794,74.4683,74.5702,82249.0
2021-09-22 11:35:00,80.49,80.57,80.49,80.52,37945.0,74.5702,74.6443,74.5702,74.598,37945.0
2021-09-22 11:40:00,80.51,80.55,80.46,80.54,114481.0,74.5887,74.6258,74.5424,74.6165,114481.0
2021-09-22 11:45:00,80.55,80.58,80.48,80.5,76362.0,74.6258,74.6535,74.5609,74.5794,76362.0
2021-09-22 11:50:00,80.5,80.62,80.4,80.47,197035.0,74.5794,74.6906,74.4868,74.5516,197035.0
2021-09-22 11:55:00,80.47,80.57,80.45,80.55,41028.0,74.5516,74.6443,74.5331,74.6258,41028.0
2021-09-22 12:00:00,80.55,80.57,80.5,80.51,63449.0,74.6258,74.6443,74.5794,74.5887,63449.0
2021-09-22 12:05:00,80.51,80.53,80.41,80.45,57112.0,74.5887,74.6072,74.4961,74.5331,57112.0
2021-09-22 12:10:00,80.45,80.56,80.44,80.54,54615.0,74.5331,74.635,74.5238,74.6165,54615.0
2021-09-22 12:15:00,80.54,80.6,80.54,80.58,47095.0,74.6165,74.6721,74.6165,74.6535,47095.0
2021-09-22 12:20:00,80.59,80.61,80.55,80.58,37286.0,74.6628,74.6813,74.6258,74.6535,37286.0
2021-09-22 12:25:00,80.56,80.62,80.56,80.6,31625.0,74.635,74.6906,74.635,74.6721,31625.0
2021-09-22 12:30:00,80.6,80.63,80.54,80.55,15896.0,74.6721,74.6999,74.6165,74.6258,15896.0
2021-09-22 12:35:00,80.56,80.58,80.53,80.54,14260.0,74.635,74.6535,74.6072,74.6165,14260.0
2021-09-22 12:40:00,80.54,80.55,80.51,80.53,11079.0,74.6165,74.6258,74.5887,74.6072,11079.0
2021-09-22 12:45:00,80.54,80.6,80.53,80.59,19552.0,74.6165,74.6721,74.6072,74.6628,19552.0
2021-09-22 12:50:00,80.6,80.61,80.46,80.48,25544.0,74.6721,74.6813,74.5424,74.5609,25544.0
2021-09-22 12:55:00,80.48,80.51,80.45,80.45,21028.0,74.5609,74.5887,74.5331,74.5331,21028.0
2021-09-22 13:00:00,80.45,80.47,80.42,80.42,14328.0,74.5331,74.5516,74.5053,74.5053,14328.0
2021-09-22 13:05:00,80.42,80.45,80.4,80.41,33967.0,74.5053,74.5331,74.4868,74.4961,33967.0
2021-09-22 13:10:00,80.41,80.41,80.35,80.35,137449.0,74.4961,74.4961,74.4405,74.4405,137449.0
2021-09-22 13:15:00,80.36,80.37,80.31,80.35,29224.0,74.4497,74.459,74.4034,74.4405,29224.0
2021-09-22 13:20:00,80.35,80.39,80.35,80.37,34118.0,74.4405,74.4775,74.4405,74.459,34118.0
2021-09-22 13:25:00,80.37,80.4,80.37,80.38,17608.0,74.459,74.4868,74.459,74.4683,17608.0
2021-09-22 13:30:00,80.38,80.45,80.37,80.45,19874.0,74.4683,74.5331,74.459,74.5331,19874.0
2021-09-22 13:35:00,80.45,80.45,80.37,80.42,23685.0,74.5331,74.5331,74.459,74.5053,23685.0
2021-09-22 13:40:00,80.42,80.48,80.41,80.45,15508.0,74.5053,74.5609,74.4961,74.5331,15508.0
2021-09-22 13:45:00,80.45,80.48,80.44,80.47,25946.0,74.5331,74.5609,74.5238,74.5516,25946.0
2021-09-22 13:50:00,80.46,80.46,80.37,80.42,38979.0,74.5424,74.5424,74.459,74.5053,38979.0
2021-09-22 13:55:00,80.41,80.46,80.38,80.43,85482.0,74.4961,74.5424,74.4683,74.5146,85482.0
2021-09-22 14:00:00,80.38,80.72,80.14,80.7,220060.0,74.4683,74.7833,74.2459,74.7647,220060.0
2021-09-22 14:05:00,80.71,80.77,80.63,80.71,72557.0,74.774,74.8296,74.6999,74.774,72557.0
2021-09-22 14:10:00,80.72,80.8,80.7,80.79,50781.0,74.7833,74.8574,74.7647,74.8481,50781.0
2021-09-22 14:15:00,80.79,80.85,80.72,80.73,86641.0,74.8481,74.9037,74.7833,74.7925,86641.0
2021-09-22 14:20:00,80.74,80.78,80.59,80.64,91671.0,74.8018,74.8388,74.6628,74.7091,91671.0
2021-09-22 14:25:00,80.64,80.77,80.63,80.74,72881.0,74.7091,74.8296,74.6999,74.8018,72881.0
2021-09-22 14:30:00,80.74,80.8,80.63,80.77,148400.0,74.8018,74.8574,74.6999,74.8296,148400.0
2021-09-22 14:35:00,80.75,80.81,80.55,80.55,128376.0,74.811,74.8666,74.6258,74.6258,128376.0
2021-09-22 14:40:00,80.54,80.54,80.36,80.41,126131.0,74.6165,74.6165,74.4497,74.4961,126131.0
2021-09-22 14:45:00,80.4,80.4,80.22,80.25,122990.0,74.4868,74.4868,74.32,74.3478,122990.0
2021-09-22 14:50:00,80.25,80.47,80.13,80.4,117011.0,74.3478,74.5516,74.2366,74.4868,117011.0
2021-09-22 14:55:00,80.41,80.44,80.28,80.34,109946.0,74.4961,74.5238,74.3756,74.4312,109946.0
2021-09-22 15:00:00,80.34,80.39,80.26,80.31,72677.0,74.4312,74.4775,74.3571,74.4034,72677.0
2021-09-22 15:05:00,80.31,80.41,80.24,80.41,63369.0,74.4034,74.4961,74.3386,74.4961,63369.0
2021-09-22 15:10:00,80.41,80.5,80.35,80.48,58990.0,74.4961,74.5794,74.4405,74.5609,58990.0
2021-09-22 15:15:00,80.48,80.59,80.46,80.58,59077.0,74.5609,74.6628,74.5424,74.6535,59077.0
2021-09-22 15:20:00,80.59,80.62,80.45,80.47,95606.0,74.6628,74.6906,74.5331,74.5516,95606.0
2021-09-22 15:25:00,80.47,80.48,80.38,80.43,92770.0,74.5516,74.5609,74.4683,74.5146,92770.0
2021-09-22 15:30:00,80.41,80.46,80.26,80.31,173079.0,74.4961,74.5424,74.3571,74.4034,173079.0
2021-09-22 15:35:00,80.3,80.43,80.29,80.4,167249.0,74.3941,74.5146,74.3849,74.4868,167249.0
2021-09-22 15:40:00,80.39,80.41,80.2,80.23,126605.0,74.4775,74.4961,74.3015,74.3293,126605.0
2021-09-22 15:45:00,80.23,80.27,80.15,80.16,158318.0,74.3293,74.3663,74.2552,74.2644,158318.0
2021-09-22 15:50:00,80.16,80.16,80.05,80.11,351410.0,74.2644,74.2644,74.1625,74.2181,351410.0
2021-09-22 15:55:00,80.1,80.14,80.01,80.06,394013.0,74.2089,74.2459,74.1255,74.1718,394013.0
2021-09-23 09:30:00,80.65,80.89,80.57,80.87,88365.0,74.7184,74.9408,74.6443,74.9222,88365.0
2021-09-23 09:35:00,80.88,81.13,80.81,81.13,114363.0,74.9315,75.1631,74.8666,75.1631,114363.0
2021-09-23 09:40:00,81.11,81.15,80.96,81.03,108380.0,75.1446,75.1816,75.0056,75.0705,108380.0
2021-09-23 09:45:00,81.04,81.23,81.04,81.11,146050.0,75.0797,75.2557,75.0797,75.1446,146050.0
2021-09-23 09:50:00,81.11,81.18,81.0,81.12,90870.0,75.1446,75.2094,75.0427,75.1538,90870.0
2021-09-23 09:55:00,81.12,81.23,81.12,81.16,135567.0,75.1538,75.2557,75.1538,75.1909,135567.0
2021-09-23 10:00:00,81.16,81.21,81.06,81.09,113474.0,75.1909,75.2372,75.0982,75.126,113474.0
2021-09-23 10:05:00,81.1,81.24,81.1,81.14,57772.0,75.1353,75.265,75.1353,75.1724,57772.0
2021-09-23 10:10:00,81.15,81.27,81.13,81.27,38097.0,75.1816,75.2928,75.1631,75.2928,38097.0
2021-09-23 10:15:00,81.27,81.31,81.19,81.23,150717.0,75.2928,75.3299,75.2187,75.2557,150717.0
2021-09-23 10:20:00,81.23,81.29,81.21,81.28,70698.0,75.2557,75.3113,75.2372,75.3021,70698.0
2021-09-23 10:25:00,81.27,81.31,81.24,81.24,43046.0,75.2928,75.3299,75.265,75.265,43046.0
2021-09-23 10:30:00,81.24,81.27,81.18,81.24,67381.0,75.265,75.2928,75.2094,75.265,67381.0
2021-09-23 10:35:00,81.23,81.23,81.07,81.11,59228.0,75.2557,75.2557,75.1075,75.1446,59228.0
2021-09-23 10:40:00,81.11,81.2,81.09,81.18,40150.0,75.1446,75.228,75.126,75.2094,40150.0
2021-09-23 10:45:00,81.17,81.26,81.17,81.24,86540.0,75.2002,75.2835,75.2002,75.265,86540.0
2021-09-23 10:50:00,81.23,81.38,81.22,81.36,28088.0,75.2557,75.3947,75.2465,75.3762,28088.0
2021-09-23 10:55:00,81.35,81.41,81.31,81.38,47096.0,75.3669,75.4225,75.3299,75.3947,47096.0
2021-09-23 11:00:00,81.37,81.45,81.37,81.44,26056.0,75.3854,75.4596,75.3854,75.4503,26056.0
2021-09-23 11:05:00,81.44,81.53,81.44,81.52,41707.0,75.4503,75.5337,75.4503,75.5244,41707.0
2021-09-23 11:10:00,81.52,81.56,81.48,81.5,41508.0,75.5244,75.5615,75.4874,75.5059,41508.0
2021-09-23 11:15:00,81.51,81.51,81.44,81.46,61236.0,75.5152,75.5152,75.4503,75.4688,61236.0
2021-09-23 11:20:00,81.46,81.51,81.43,81.51,106975.0,75.4688,75.5152,75.441,75.5152,106975.0
2021-09-23 11:25:00,81.5,81.55,81.47,81.5,27335.0,75.5059,75.5522,75.4781,75.5059,27335.0
2021-09-23 11:30:00,81.5,81.59,81.47,81.55,46415.0,75.5059,75.5893,75.4781,75.5522,46415.0
2021-09-23 11:35:00,81.54,81.57,81.51,81.52,32712.0,75.5429,75.5707,75.5152,75.5244,32712.0
2021-09-23 11:40:00,81.53,81.54,81.47,81.52,35759.0,75.5337,75.5429,75.4781,75.5244,35759.0
2021-09-23 11:45:00,81.53,81.53,81.43,81.45,56320.0,75.5337,75.5337,75.441,75.4596,56320.0
2021-09-23 11:50:00,81.45,81.5,81.44,81.48,19531.0,75.4596,75.5059,75.4503,75.4874,19531.0
2021-09-23 11:55:00,81.48,81.51,81.47,81.5,15061.0,75.4874,75.5152,75.4781,75.5059,15061.0
2021-09-23 12:00:00,81.51,81.55,81.47,81.54,43386.0,75.5152,75.5522,75.4781,75.5429,43386.0
2021-09-23 12:05:00,81.55,81.58,81.52,81.55,25344.0,75.5522,75.58,75.5244,75.5522,25344.0
2021-09-23 12:10:00,81.55,81.58,81.54,81.55,26220.0,75.5522,75.58,75.5429,75.5522,26220.0
2021-09-23 12:15:00,81.55,81.56,81.49,81.51,23898.0,75.5522,75.5615,75.4966,75.5152,23898.0
2021-09-23 12:20:00,81.5,81.56,81.5,81.52,7284.0,75.5059,75.5615,75.5059,75.5244,7284.0
2021-09-23 12:25:00,81.51,81.57,81.49,81.56,27635.0,75.5152,75.5707,75.4966,75.5615,27635.0
2021-09-23 12:30:00,81.56,81.59,81.53,81.56,18483.0,75.5615,75.5893,75.5337,75.5615,18483.0
2021-09-23 12:35:00,81.56,81.64,81.56,81.64,37527.0,75.5615,75.6356,75.5615,75.6356,37527.0
2021-09-23 12:40:00,81.63,81.63,81.61,81.61,23872.0,75.6263,75.6263,75.6078,75.6078,23872.0
2021-09-23 12:45:00,81.62,81.64,81.59,81.6,23171.0,75.6171,75.6356,75.5893,75.5985,23171.0
2021-09-23 12:50:00,81.6,81.62,81.58,81.59,17899.0,75.5985,75.6171,75.58,75.5893,17899.0
2021-09-23 12:55:00,81.59,81.6,81.55,81.56,53005.0,75.5893,75.5985,75.5522,75.5615,53005.0
2021-09-23 13:00:00,81.58,81.62,81.55,81.61,36246.0,75.58,75.6171,75.5522,75.6078,36246.0
2021-09-23 13:05:00,81.61,81.7,81.6,81.69,52014.0,75.6078,75.6912,75.5985,75.6819,52014.0
2021-09-23 13:10:00,81.68,81.68,81.61,81.64,24588.0,75.6726,75.6726,75.6078,75.6356,24588.0
2021-09-23 13:15:00,81.65,81.65,81.61,81.63,9429.0,75.6449,75.6449,75.6078,75.6263,9429.0
2021-09-23 13:20:00,81.62,81.62,81.57,81.59,20080.0,75.6171,75.6171,75.5707,75.5893,20080.0
2021-09-23 13:25:00,81.59,81.59,81.55,81.59,15830.0,75.5893,75.5893,75.5522,75.5893,15830.0
2021-09-23 13:30:00,81.58,81.61,81.58,81.59,12425.0,75.58,75.6078,75.58,75.5893,12425.0
2021-09-23 13:35:00,81.6,81.63,81.58,81.63,13715.0,75.5985,75.6263,75.58,75.6263,13715.0
2021-09-23 13:40:00,81.64,81.67,81.64,81.67,14759.0,75.6356,75.6634,75.6356,75.6634,14759.0
2021-09-23 13:45:00,81.66,81.69,81.64,81.69,14947.0,75.6541,75.6819,75.6356,75.6819,14947.0
2021-09-23 13:50:00,81.7,81.74,81.7,81.74,7778.0,75.6912,75.7282,75.6912,75.7282,7778.0
2021-09-23 13:55:00,81.73,81.73,81.67,81.69,29304.0,75.719,75.719,75.6634,75.6819,29304.0
2021-09-23 14:00:00,81.69,81.69,81.64,81.66,127968.0,75.6819,75.6819,75.6356,75.6541,127968.0
2021-09-23 14:05:00,81.66,81.68,81.6,81.61,34531.0,75.6541,75.6726,75.5985,75.6078,34531.0
2021-09-23 14:10:00,81.6,81.6,81.57,81.57,37279.0,75.5985,75.5985,75.5707,75.5707,37279.0
2021-09-23 14:15:00,81.58,81.59,81.55,81.56,28544.0,75.58,75.5893,75.5522,75.5615,28544.0
2021-09-23 14:20:00,81.56,81.58,81.53,81.55,36767.0,75.5615,75.58,75.5337,75.5522,36767.0
2021-09-23 14:25:00,81.55,81.57,81.54,81.54,9096.0,75.5522,75.5707,75.5429,75.5429,9096.0
2021-09-23 14:30:00,81.55,81.56,81.49,81.49,56862.0,75.5522,75.5615,75.4966,75.4966,56862.0
2021-09-23 14:35:00,81.49,81.52,81.48,81.49,28519.0,75.4966,75.5244,75.4874,75.4966,28519.0
2021-09-23 14:40:00,81.49,81.5,81.44,81.46,25290.0,75.4966,75.5059,75.4503,75.4688,25290.0
2021-09-23 14:45:00,81.47,81.49,81.43,81.45,14730.0,75.4781,75.4966,75.441,75.4596,14730.0
2021-09-23 14:50:00,81.44,81.47,81.44,81.45,21917.0,75.4503,75.4781,75.4503,75.4596,21917.0
2021-09-23 14:55:00,81.44,81.46,81.41,81.45,29331.0,75.4503,75.4688,75.4225,75.4596,29331.0
2021-09-23 15:00:00,81.45,81.45,81.39,81.43,34326.0,75.4596,75.4596,75.404,75.441,34326.0
2021-09-23 15:05:00,81.44,81.44,81.4,81.41,59773.0,75.4503,75.4503,75.4132,75.4225,59773.0
2021-09-23 15:10:00,81.41,81.41,81.32,81.32,42518.0,75.4225,75.4225,75.3391,75.3391,42518.0
2021-09-23 15:15:00,81.32,81.34,81.3,81.31,38112.0,75.3391,75.3577,75.3206,75.3299,38112.0
2021-09-23 15:20:00,81.31,81.34,81.3,81.33,37696.0,75.3299,75.3577,75.3206,75.3484,37696.0
2021-09-23 15:25:00,81.32,81.34,81.26,81.27,39431.0,75.3391,75.3577,75.2835,75.2928,39431.0
2021-09-23 15:30:00,81.26,81.29,81.23,81.29,76792.0,75.2835,75.3113,75.2557,75.3113,76792.0
2021-09-23 15:35:00,81.28,81.28,81.2,81.24,60984.0,75.3021,75.3021,75.228,75.265,60984.0
2021-09-23 15:40:00,81.24,81.32,81.23,81.23,93214.0,75.265,75.3391,75.2557,75.2557,93214.0
2021-09-23 15:45:00,81.24,81.24,81.18,81.21,79753.0,75.265,75.265,75.2094,75.2372,79753.0
2021-09-23 15:50:00,81.21,81.25,81.16,81.25,214668.0,75.2372,75.2743,75.1909,75.2743,214668.0
2021-09-23 15:55:00,81.25,81.25,81.18,81.18,238219.0,75.2743,75.2743,75.2094,75.2094,238219.0
2021-09-24 09:30:00,80.82,81.06,80.63,81.04,88417.0,74.8759,75.0982,74.6999,75.0797,88417.0
2021-09-24 09:35:00,81.05,81.08,80.96,80.98,90971.0,75.089,75.1168,75.0056,75.0241,90971.0
2021-09-24 09:40:00,80.98,81.19,80.98,81.15,77569.0,75.0241,75.2187,75.0241,75.1816,77569.0
2021-09-24 09:45:00,81.16,81.18,80.92,80.95,68644.0,75.1909,75.2094,74.9685,74.9963,68644.0
2021-09-24 09:50:00,80.95,81.15,80.94,81.12,69259.0,74.9963,75.1816,74.9871,75.1538,69259.0
2021-09-24 09:55:00,81.1,81.34,81.1,81.34,33885.0,75.1353,75.3577,75.1353,75.3577,33885.0
2021-09-24 10:00:00,81.34,81.5,81.34,81.44,57814.0,75.3577,75.5059,75.3577,75.4503,57814.0
2021-09-24 10:05:00,81.45,81.45,81.35,81.38,76162.0,75.4596,75.4596,75.3669,75.3947,76162.0
2021-09-24 10:10:00,81.39,81.44,81.3,81.33,72077.0,75.404,75.4503,75.3206,75.3484,72077.0
2021-09-24 10:15:00,81.31,81.44,81.3,81.38,32514.0,75.3299,75.4503,75.3206,75.3947,32514.0
2021-09-24 10:20:00,81.39,81.47,81.33,81.45,19326.0,75.404,75.4781,75.3484,75.4596,19326.0
2021-09-24 10:25:00,81.46,81.48,81.42,81.43,22313.0,75.4688,75.4874,75.4318,75.441,22313.0
2021-09-24 10:30:00,81.44,81.47,81.36,81.36,22289.0,75.4503,75.4781,75.3762,75.3762,22289.0
2021-09-24 10:35:00,81.36,81.42,81.29,81.3,42129.0,75.3762,75.4318,75.3113,75.3206,42129.0
2021-09-24 10:40:00,81.3,81.34,81.24,81.28,33592.0,75.3206,75.3577,75.265,75.3021,33592.0
2021-09-24 10:45:00,81.28,81.38,81.19,81.3,101460.0,75.3021,75.3947,75.2187,75.3206,101460.0
2021-09-24 10:50:00,81.29,81.3,81.18,81.23,47625.0,75.3113,75.3206,75.2094,75.2557,47625.0
2021-09-24 10:55:00,81.22,81.36,81.22,81.3,34616.0,75.2465,75.3762,75.2465,75.3206,34616.0
2021-09-24 11:00:00,81.32,81.37,81.28,81.37,28691.0,75.3391,75.3854,75.3021,75.3854,28691.0
2021-09-24 11:05:00,81.36,81.43,81.33,81.42,27397.0,75.3762,75.441,75.3484,75.4318,27397.0
2021-09-24 11:10:00,81.42,81.42,81.32,81.32,42208.0,75.4318,75.4318,75.3391,75.3391,42208.0
2021-09-24 11:15:00,81.32,81.37,81.3,81.34,21217.0,75.3391,75.3854,75.3206,75.3577,21217.0
2021-09-24 11:20:00,81.34,81.36,81.3,81.3,10757.0,75.3577,75.3762,75.3206,75.3206,10757.0
2021-09-24 11:25:00,81.29,81.31,81.26,81.28,13509.0,75.3113,75.3299,75.2835,75.3021,13509.0
2021-09-24 11:30:00,81.27,81.32,81.25,81.32,20963.0,75.2928,75.3391,75.2743,75.3391,20963.0
2021-09-24 11:35:00,81.31,81.33,81.24,81.31,77120.0,75.3299,75.3484,75.265,75.3299,77120.0
2021-09-24 11:40:00,81.3,81.31,81.25,81.25,17704.0,75.3206,75.3299,75.2743,75.2743,17704.0
2021-09-24 11:45:00,81.27,81.27,81.22,81.24,47600.0,75.2928,75.2928,75.2465,75.265,47600.0
2021-09-24 11:50:00,81.24,81.34,81.24,81.33,57955.0,75.265,75.3577,75.265,75.3484,57955.0
2021-09-24 11:55:00,81.32,81.34,81.3,81.31,20072.0,75.3391,75.3577,75.3206,75.3299,20072.0
2021-09-24 12:00:00,81.32,81.33,81.27,81.31,17984.0,75.3391,75.3484,75.2928,75.3299,17984.0
2021-09-24 12:05:00,81.31,81.35,81.3,81.34,33355.0,75.3299,75.3669,75.3206,75.3577,33355.0
2021-09-24 12:10:00,81.33,81.38,81.32,81.36,26033.0,75.3484,75.3947,75.3391,75.3762,26033.0
2021-09-24 12:15:00,81.36,81.42,81.36,81.39,51014.0,75.3762,75.4318,75.3762,75.404,51014.0
2021-09-24 12:20:00,81.39,81.42,81.36,81.38,31096.0,75.404,75.4318,75.3762,75.3947,31096.0
2021-09-24 12:25:00,81.38,81.39,81.32,81.33,12555.0,75.3947,75.404,75.3391,75.3484,12555.0
2021-09-24 12:30:00,81.33,81.37,81.33,81.34,16670.0,75.3484,75.3854,75.3484,75.3577,16670.0
2021-09-24 12:35:00,81.35,81.39,81.35,81.36,15463.0,75.3669,75.404,75.3669,75.3762,15463.0
2021-09-24 12:40:00,81.36,81.4,81.36,81.36,15317.0,75.3762,75.4132,75.3762,75.3762,15317.0
2021-09-24 12:45:00,81.35,81.35,81.32,81.34,20276.0,75.3669,75.3669,75.3391,75.3577,20276.0
2021-09-24 12:50:00,81.34,81.34,81.3,81.33,11912.0,75.3577,75.3577,75.3206,75.3484,11912.0
2021-09-24 12:55:00,81.32,81.33,81.28,81.32,19154.0,75.3391,75.3484,75.3021,75.3391,19154.0
2021-09-24 13:00:00,81.32,81.37,81.29,81.31,14751.0,75.3391,75.3854,75.3113,75.3299,14751.0
2021-09-24 13:05:00,81.31,81.35,81.27,81.27,13345.0,75.3299,75.3669,75.2928,75.2928,13345.0
2021-09-24 13:10:00,81.28,81.32,81.27,81.31,17073.0,75.3021,75.3391,75.2928,75.3299,17073.0
2021-09-24 13:15:00,81.31,81.33,81.28,81.3,18655.0,75.3299,75.3484,75.3021,75.3206,18655.0
2021-09-24 13:20:00,81.31,81.33,81.28,81.29,12929.0,75.3299,75.3484,75.3021,75.3113,12929.0
2021-09-24 13:25:00,81.29,81.31,81.27,81.3,11799.0,75.3113,75.3299,75.2928,75.3206,11799.0
2021-09-24 13:30:00,81.3,81.31,81.26,81.29,18098.0,75.3206,75.3299,75.2835,75.3113,18098.0
2021-09-24 13:35:00,81.3,81.3,81.25,81.26,40426.0,75.3206,75.3206,75.2743,75.2835,40426.0
2021-09-24 13:40:00,81.26,81.27,81.24,81.27,18595.0,75.2835,75.2928,75.265,75.2928,18595.0
2021-09-24 13:45:00,81.26,81.32,81.26,81.3,20414.0,75.2835,75.3391,75.2835,75.3206,20414.0
2021-09-24 13:50:00,81.3,81.3,81.25,81.25,29345.0,75.3206,75.3206,75.2743,75.2743,29345.0
2021-09-24 13:55:00,81.25,81.26,81.22,81.23,26221.0,75.2743,75.2835,75.2465,75.2557,26221.0
2021-09-24 14:00:00,81.24,81.27,81.22,81.27,22451.0,75.265,75.2928,75.2465,75.2928,22451.0
2021-09-24 14:05:00,81.28,81.29,81.23,81.24,17615.0,75.3021,75.3113,75.2557,75.265,17615.0
2021-09-24 14:10:00,81.24,81.26,81.22,81.22,14158.0,75.265,75.2835,75.2465,75.2465,14158.0
2021-09-24 14:15:00,81.22,81.24,81.21,81.21,26398.0,75.2465,75.265,75.2372,75.2372,26398.0
2021-09-24 14:20:00,81.22,81.25,81.21,81.23,20797.0,75.2465,75.2743,75.2372,75.2557,20797.0
2021-09-24 14:25:00,81.24,81.26,81.22,81.25,26578.0,75.265,75.2835,75.2465,75.2743,26578.0
2021-09-24 14:30:00,81.25,81.27,81.23,81.25,28320.0,75.2743,75.2928,75.2557,75.2743,28320.0
2021-09-24 14:35:00,81.26,81.26,81.24,81.25,18496.0,75.2835,75.2835,75.265,75.2743,18496.0
2021-09-24 14:40:00,81.25,81.26,81.22,81.23,22900.0,75.2743,75.2835,75.2465,75.2557,22900.0
2021-09-24 14:45:00,81.23,81.26,81.22,81.24,32473.0,75.2557,75.2835,75.2465,75.265,32473.0
2021-09-24 14:50:00,81.24,81.27,81.24,81.27,27917.0,75.265,75.2928,75.265,75.2928,27917.0
2021-09-24 14:55:00,81.27,81.33,81.27,81.32,30987.0,75.2928,75.3484,75.2928,75.3391,30987.0
2021-09-24 15:00:00,81.31,81.32,81.24,81.26,40643.0,75.3299,75.3391,75.265,75.2835,40643.0
2021-09-24 15:05:00,81.26,81.26,81.21,81.22,16653.0,75.2835,75.2835,75.2372,75.2465,16653.0
2021-09-24 15:10:00,81.22,81.25,81.21,81.24,14124.0,75.2465,75.2743,75.2372,75.265,14124.0
2021-09-24 15:15:00,81.25,81.26,81.21,81.22,37584.0,75.2743,75.2835,75.2372,75.2465,37584.0
2021-09-24 15:20:00,81.21,81.29,81.2,81.25,48393.0,75.2372,75.3113,75.228,75.2743,48393.0
2021-09-24 15:25:00,81.25,81.26,81.17,81.18,30276.0,75.2743,75.2835,75.2002,75.2094,30276.0
2021-09-24 15:30:00,81.19,81.23,81.19,81.19,58726.0,75.2187,75.2557,75.2187,75.2187,58726.0
2021-09-24 15:35:00,81.2,81.21,81.16,81.2,75182.0,75.228,75.2372,75.1909,75.228,75182.0
2021-09-24 15:40:00,81.2,81.26,81.18,81.25,105056.0,75.228,75.2835,75.2094,75.2743,105056.0
2021-09-24 15:45:00,81.25,81.29,81.24,81.25,74668.0,75.2743,75.3113,75.265,75.2743,74668.0
2021-09-24 15:50:00,81.24,81.26,81.18,81.19,103796.0,75.265,75.2835,75.2094,75.2187,103796.0
2021-09-24 15:55:00,81.19,81.19,81.06,81.07,203006.0,75.2187,75.2187,75.0982,75.1075,203006.0
2021-09-27 09:30:00,81.29,81.59,81.27,81.44,200918.0,75.3113,75.5893,75.2928,75.4503,200918.0
2021-09-27 09:35:00,81.44,81.51,81.35,81.45,125010.0,75.4503,75.5152,75.3669,75.4596,125010.0
2021-09-27 09:40:00,81.46,81.75,81.43,81.74,215865.0,75.4688,75.7375,75.441,75.7282,215865.0
2021-09-27 09:45:00,81.74,81.82,81.69,81.76,241592.0,75.7282,75.8024,75.6819,75.7468,241592.0
2021-09-27 09:50:00,81.76,81.94,81.68,81.86,151799.0,75.7468,75.9135,75.6726,75.8394,151799.0
2021-09-27 09:55:00,81.85,81.96,81.83,81.91,125506.0,75.8301,75.9321,75.8116,75.8857,125506.0
2021-09-27 10:00:00,81.9,82.03,81.86,81.99,129314.0,75.8765,75.9969,75.8394,75.9598,129314.0
2021-09-27 10:05:00,81.99,82.08,81.95,81.99,94085.0,75.9598,76.0432,75.9228,75.9598,94085.0
2021-09-27 10:10:00,82.0,82.16,81.97,82.1,68345.0,75.9691,76.1173,75.9413,76.0618,68345.0
2021-09-27 10:15:00,82.1,82.11,82.02,82.03,111431.0,76.0618,76.071,75.9876,75.9969,111431.0
2021-09-27 10:20:00,82.04,82.1,81.97,82.07,156032.0,76.0062,76.0618,75.9413,76.034,156032.0
2021-09-27 10:25:00,82.07,82.1,82.01,82.1,67483.0,76.034,76.0618,75.9784,76.0618,67483.0
2021-09-27 10:30:00,82.09,82.16,82.08,82.13,102049.0,76.0525,76.1173,76.0432,76.0896,102049.0
2021-09-27 10:35:00,82.14,82.16,82.08,82.1,104610.0,76.0988,76.1173,76.0432,76.0618,104610.0
2021-09-27 10:40:00,82.11,82.14,82.03,82.04,42577.0,76.071,76.0988,75.9969,76.0062,42577.0
2021-09-27 10:45:00,82.05,82.07,81.93,81.99,91142.0,76.0154,76.034,75.9043,75.9598,91142.0
2021-09-27 10:50:00,82.0,82.0,81.89,81.89,53262.0,75.9691,75.9691,75.8672,75.8672,53262.0
2021-09-27 10:55:00,81.88,81.94,81.84,81.93,52365.0,75.8579,75.9135,75.8209,75.9043,52365.0
2021-09-27 11:00:00,81.94,81.99,81.9,81.98,42839.0,75.9135,75.9598,75.8765,75.9506,42839.0
2021-09-27 11:05:00,81.97,81.97,81.88,81.88,50757.0,75.9413,75.9413,75.8579,75.8579,50757.0
2021-09-27 11:10:00,81.89,81.94,81.85,81.92,30103.0,75.8672,75.9135,75.8301,75.895,30103.0
2021-09-27 11:15:00,81.92,82.01,81.91,81.97,37342.0,75.895,75.9784,75.8857,75.9413,37342.0
2021-09-27 11:20:00,81.95,82.02,81.91,82.02,35219.0,75.9228,75.9876,75.8857,75.9876,35219.0
2021-09-27 11:25:00,82.01,82.05,81.98,82.02,44422.0,75.9784,76.0154,75.9506,75.9876,44422.0
2021-09-27 11:30:00,82.02,82.05,81.95,81.95,28872.0,75.9876,76.0154,75.9228,75.9228,28872.0
2021-09-27 11:35:00,81.95,82.0,81.94,82.0,44071.0,75.9228,75.9691,75.9135,75.9691,44071.0
2021-09-27 11:40:00,81.99,82.02,81.95,82.01,46735.0,75.9598,75.9876,75.9228,75.9784,46735.0
2021-09-27 11:45:00,82.0,82.06,81.94,82.06,21531.0,75.9691,76.0247,75.9135,76.0247,21531.0
2021-09-27 11:50:00,82.06,82.06,81.98,81.99,27191.0,76.0247,76.0247,75.9506,75.9598,27191.0
2021-09-27 11:55:00,81.98,81.99,81.91,81.99,25775.0,75.9506,75.9598,75.8857,75.9598,25775.0
2021-09-27 12:00:00,81.97,81.99,81.91,81.96,17786.0,75.9413,75.9598,75.8857,75.9321,17786.0
2021-09-27 12:05:00,81.97,81.99,81.93,81.93,28793.0,75.9413,75.9598,75.9043,75.9043,28793.0
2021-09-27 12:10:00,81.93,81.97,81.92,81.94,15398.0,75.9043,75.9413,75.895,75.9135,15398.0
2021-09-27 12:15:00,81.93,82.01,81.91,82.01,21589.0,75.9043,75.9784,75.8857,75.9784,21589.0
2021-09-27 12:20:00,82.01,82.03,81.99,82.02,26656.0,75.9784,75.9969,75.9598,75.9876,26656.0
2021-09-27 12:25:00,82.02,82.04,81.98,82.02,33230.0,75.9876,76.0062,75.9506,75.9876,33230.0
2021-09-27 12:30:00,82.01,82.03,81.98,82.01,36261.0,75.9784,75.9969,75.9506,75.9784,36261.0
2021-09-27 12:35:00,82.01,82.01,81.95,81.98,20787.0,75.9784,75.9784,75.9228,75.9506,20787.0
2021-09-27 12:40:00,81.97,81.99,81.96,81.97,15095.0,75.9413,75.9598,75.9321,75.9413,15095.0
2021-09-27 12:45:00,81.97,81.97,81.87,81.87,20698.0,75.9413,75.9413,75.8487,75.8487,20698.0
2021-09-27 12:50:00,81.87,81.88,81.82,81.86,19917.0,75.8487,75.8579,75.8024,75.8394,19917.0
2021-09-27 12:55:00,81.86,81.92,81.86,81.88,31161.0,75.8394,75.895,75.8394,75.8579,31161.0
2021-09-27 13:00:00,81.88,81.91,81.85,81.88,57493.0,75.8579,75.8857,75.8301,75.8579,57493.0
2021-09-27 13:05:00,81.87,81.88,81.82,81.84,10570.0,75.8487,75.8579,75.8024,75.8209,10570.0
2021-09-27 13:10:00,81.84,81.86,81.79,81.83,22052.0,75.8209,75.8394,75.7746,75.8116,22052.0
2021-09-27 13:15:00,81.83,81.86,81.82,81.86,19202.0,75.8116,75.8394,75.8024,75.8394,19202.0
2021-09-27 13:20:00,81.85,81.88,81.83,81.84,18127.0,75.8301,75.8579,75.8116,75.8209,18127.0
2021-09-27 13:25:00,81.84,81.88,81.83,81.84,13928.0,75.8209,75.8579,75.8116,75.8209,13928.0
2021-09-27 13:30:00,81.84,81.86,81.82,81.85,8831.0,75.8209,75.8394,75.8024,75.8301,8831.0
2021-09-27 13:35:00,81.86,81.87,81.81,81.85,24753.0,75.8394,75.8487,75.7931,75.8301,24753.0
2021-09-27 13:40:00,81.85,81.88,81.84,81.86,22998.0,75.8301,75.8579,75.8209,75.8394,22998.0
2021-09-27 13:45:00,81.86,81.94,81.85,81.94,14775.0,75.8394,75.9135,75.8301,75.9135,14775.0
2021-09-27 13:50:00,81.93,82.01,81.93,81.97,38216.0,75.9043,75.9784,75.9043,75.9413,38216.0
2021-09-27 13:55:00,81.98,82.01,81.95,81.97,66831.0,75.9506,75.9784,75.9228,75.9413,66831.0
2021-09-27 14:00:00,81.97,82.0,81.93,81.95,38013.0,75.9413,75.9691,75.9043,75.9228,38013.0
2021-09-27 14:05:00,81.95,81.98,81.9,81.91,33452.0,75.9228,75.9506,75.8765,75.8857,33452.0
2021-09-27 14:10:00,81.91,81.94,81.86,81.93,12831.0,75.8857,75.9135,75.8394,75.9043,12831.0
2021-09-27 14:15:00,81.93,81.96,81.92,81.94,15114.0,75.9043,75.9321,75.895,75.9135,15114.0
2021-09-27 14:20:00,81.95,81.95,81.91,81.94,106133.0,75.9228,75.9228,75.8857,75.9135,106133.0
2021-09-27 14:25:00,81.94,81.96,81.92,81.96,30465.0,75.9135,75.9321,75.895,75.9321,30465.0
2021-09-27 14:30:00,81.97,81.97,81.89,81.91,17120.0,75.9413,75.9413,75.8672,75.8857,17120.0
2021-09-27 14:35:00,81.91,81.91,81.88,81.9,8905.0,75.8857,75.8857,75.8579,75.8765,8905.0
2021-09-27 14:40:00,81.89,81.91,81.88,81.9,11177.0,75.8672,75.8857,75.8579,75.8765,11177.0
2021-09-27 14:45:00,81.9,81.91,81.86,81.87,10903.0,75.8765,75.8857,75.8394,75.8487,10903.0
2021-09-27 14:50:00,81.86,81.87,81.83,81.85,15283.0,75.8394,75.8487,75.8116,75.8301,15283.0
2021-09-27 14:55:00,81.84,81.87,81.8,81.83,14842.0,75.8209,75.8487,75.7838,75.8116,14842.0
2021-09-27 15:00:00,81.82,81.88,81.8,81.83,28295.0,75.8024,75.8579,75.7838,75.8116,28295.0
2021-09-27 15:05:00,81.84,81.88,81.82,81.87,26849.0,75.8209,75.8579,75.8024,75.8487,26849.0
2021-09-27 15:10:00,81.87,81.9,81.83,81.84,36754.0,75.8487,75.8765,75.8116,75.8209,36754.0
2021-09-27 15:15:00,81.84,81.86,81.8,81.82,24513.0,75.8209,75.8394,75.7838,75.8024,24513.0
2021-09-27 15:20:00,81.83,81.84,81.74,81.74,88379.0,75.8116,75.8209,75.7282,75.7282,88379.0
2021-09-27 15:25:00,81.75,81.76,81.66,81.67,165015.0,75.7375,75.7468,75.6541,75.6634,165015.0
2021-09-27 15:30:00,81.67,81.69,81.62,81.62,55766.0,75.6634,75.6819,75.6171,75.6171,55766.0
2021-09-27 15:35:00,81.62,81.71,81.6,81.69,54926.0,75.6171,75.7004,75.5985,75.6819,54926.0
2021-09-27 15:40:00,81.68,81.71,81.64,81.68,34815.0,75.6726,75.7004,75.6356,75.6726,34815.0
2021-09-27 15:45:00,81.68,81.7,81.64,81.64,67303.0,75.6726,75.6912,75.6356,75.6356,67303.0
2021-09-27 15:50:00,81.63,81.68,81.59,81.67,147153.0,75.6263,75.6726,75.5893,75.6634,147153.0
2021-09-27 15:55:00,81.67,81.74,81.67,81.7,191671.0,75.6634,75.7282,75.6634,75.6912,191671.0
2021-09-28 09:30:00,81.53,81.62,81.36,81.49,308783.0,75.5337,75.6171,75.3762,75.4966,308783.0
2021-09-28 09:35:00,81.49,81.61,81.43,81.5,125476.0,75.4966,75.6078,75.441,75.5059,125476.0
2021-09-28 09:40:00,81.51,81.57,81.36,81.36,122277.0,75.5152,75.5707,75.3762,75.3762,122277.0
2021-09-28 09:45:00,81.36,81.39,81.15,81.19,141548.0,75.3762,75.404,75.1816,75.2187,141548.0
2021-09-28 09:50:00,81.19,81.19,80.92,81.0,156352.0,75.2187,75.2187,74.9685,75.0427,156352.0
2021-09-28 09:55:00,81.0,81.02,80.88,80.9,63468.0,75.0427,75.0612,74.9315,74.95,63468.0
2021-09-28 10:00:00,80.9,80.91,80.64,80.79,152247.0,74.95,74.9593,74.7091,74.8481,152247.0
2021-09-28 10:05:00,80.76,80.91,80.7,80.77,117056.0,74.8203,74.9593,74.7647,74.8296,117056.0
2021-09-28 10:10:00,80.76,80.84,80.67,80.76,104553.0,74.8203,74.8944,74.7369,74.8203,104553.0
2021-09-28 10:15:00,80.75,80.83,80.67,80.78,77738.0,74.811,74.8852,74.7369,74.8388,77738.0
2021-09-28 10:20:00,80.77,80.82,80.63,80.82,140508.0,74.8296,74.8759,74.6999,74.8759,140508.0
2021-09-28 10:25:00,80.81,80.84,80.64,80.75,52020.0,74.8666,74.8944,74.7091,74.811,52020.0
2021-09-28 10:30:00,80.76,80.91,80.73,80.83,82199.0,74.8203,74.9593,74.7925,74.8852,82199.0
2021-09-28 10:35:00,80.84,81.18,80.77,81.14,79661.0,74.8944,75.2094,74.8296,75.1724,79661.0
2021-09-28 10:40:00,81.13,81.15,81.05,81.12,108349.0,75.1631,75.1816,75.089,75.1538,108349.0
2021-09-28 10:45:00,81.12,81.15,81.04,81.09,679837.0,75.1538,75.1816,75.0797,75.126,679837.0
2021-09-28 10:50:00,81.08,81.18,81.01,81.09,79300.0,75.1168,75.2094,75.0519,75.126,79300.0
2021-09-28 10:55:00,81.08,81.11,80.97,81.08,51599.0,75.1168,75.1446,75.0149,75.1168,51599.0
2021-09-28 11:00:00,81.07,81.15,80.9,80.92,60655.0,75.1075,75.1816,74.95,74.9685,60655.0
2021-09-28 11:05:00,80.92,81.05,80.91,80.93,56491.0,74.9685,75.089,74.9593,74.9778,56491.0
2021-09-28 11:10:00,80.93,80.97,80.87,80.89,60959.0,74.9778,75.0149,74.9222,74.9408,60959.0
2021-09-28 11:15:00,80.88,80.9,80.74,80.88,79578.0,74.9315,74.95,74.8018,74.9315,79578.0
2021-09-28 11:20:00,80.86,80.99,80.84,80.9,42196.0,74.913,75.0334,74.8944,74.95,42196.0
2021-09-28 11:25:00,80.92,80.96,80.87,80.92,38699.0,74.9685,75.0056,74.9222,74.9685,38699.0
2021-09-28 11:30:00,80.91,80.95,80.83,80.91,47425.0,74.9593,74.9963,74.8852,74.9593,47425.0
2021-09-28 11:35:00,80.9,80.95,80.79,80.82,58669.0,74.95,74.9963,74.8481,74.8759,58669.0
2021-09-28 11:40:00,80.82,80.84,80.73,80.75,48510.0,74.8759,74.8944,74.7925,74.811,48510.0
2021-09-28 11:45:00,80.76,80.79,80.7,80.71,49923.0,74.8203,74.8481,74.7647,74.774,49923.0
2021-09-28 11:50:00,80.7,80.71,80.6,80.69,46284.0,74.7647,74.774,74.6721,74.7555,46284.0
2021-09-28 11:55:00,80.7,80.75,80.66,80.72,34399.0,74.7647,74.811,74.7277,74.7833,34399.0
2021-09-28 12:00:00,80.72,80.72,80.57,80.57,52438.0,74.7833,74.7833,74.6443,74.6443,52438.0
2021-09-28 12:05:00,80.57,80.64,80.53,80.57,83317.0,74.6443,74.7091,74.6072,74.6443,83317.0
2021-09-28 12:10:00,80.57,80.72,80.56,80.69,64044.0,74.6443,74.7833,74.635,74.7555,64044.0
2021-09-28 12:15:00,80.69,80.71,80.64,80.64,56212.0,74.7555,74.774,74.7091,74.7091,56212.0
2021-09-28 12:20:00,80.64,80.65,80.57,80.64,50683.0,74.7091,74.7184,74.6443,74.7091,50683.0
2021-09-28 12:25:00,80.64,80.71,80.63,80.66,45595.0,74.7091,74.774,74.6999,74.7277,45595.0
2021-09-28 12:30:00,80.65,80.67,80.59,80.67,51884.0,74.7184,74.7369,74.6628,74.7369,51884.0
2021-09-28 12:35:00,80.66,80.67,80.6,80.62,51212.0,74.7277,74.7369,74.6721,74.6906,51212.0
2021-09-28 12:40:00,80.61,80.61,80.51,80.53,47195.0,74.6813,74.6813,74.5887,74.6072,47195.0
2021-09-28 12:45:00,80.52,80.54,80.47,80.47,44895.0,74.598,74.6165,74.5516,74.5516,44895.0
2021-09-28 12:50:00,80.47,80.61,80.45,80.54,49850.0,74.5516,74.6813,74.5331,74.6165,49850.0
2021-09-28 12:55:00,80.54,80.6,80.49,80.5,44519.0,74.6165,74.6721,74.5702,74.5794,44519.0
2021-09-28 13:00:00,80.5,80.54,80.44,80.51,50797.0,74.5794,74.6165,74.5238,74.5887,50797.0
2021-09-28 13:05:00,80.5,80.6,80.44,80.58,54195.0,74.5794,74.6721,74.5238,74.6535,54195.0
2021-09-28 13:10:00,80.57,80.6,80.54,80.58,50292.0,74.6443,74.6721,74.6165,74.6535,50292.0
2021-09-28 13:15:00,80.59,80.68,80.59,80.67,56294.0,74.6628,74.7462,74.6628,74.7369,56294.0
2021-09-28 13:20:00,80.67,80.74,80.66,80.74,60645.0,74.7369,74.8018,74.7277,74.8018,60645.0
2021-09-28 13:25:00,80.75,80.85,80.71,80.75,61054.0,74.811,74.9037,74.774,74.811,61054.0
2021-09-28 13:30:00,80.75,80.76,80.7,80.73,54428.0,74.811,74.8203,74.7647,74.7925,54428.0
2021-09-28 13:35:00,80.73,80.82,80.71,80.8,236415.0,74.7925,74.8759,74.774,74.8574,236415.0
2021-09-28 13:40:00,80.8,80.87,80.72,80.72,33223.0,74.8574,74.9222,74.7833,74.7833,33223.0
2021-09-28 13:45:00,80.72,80.73,80.62,80.65,34993.0,74.7833,74.7925,74.6906,74.7184,34993.0
2021-09-28 13:50:00,80.66,80.67,80.59,80.59,27981.0,74.7277,74.7369,74.6628,74.6628,27981.0
2021-09-28 13:55:00,80.61,80.67,80.6,80.63,23380.0,74.6813,74.7369,74.6721,74.6999,23380.0
2021-09-28 14:00:00,80.63,80.69,80.62,80.66,32662.0,74.6999,74.7555,74.6906,74.7277,32662.0
2021-09-28 14:05:00,80.65,80.7,80.62,80.64,30044.0,74.7184,74.7647,74.6906,74.7091,30044.0
2021-09-28 14:10:00,80.62,80.62,80.5,80.53,48124.0,74.6906,74.6906,74.5794,74.6072,48124.0
2021-09-28 14:15:00,80.54,80.75,80.54,80.75,32326.0,74.6165,74.811,74.6165,74.811,32326.0
2021-09-28 14:20:00,80.75,80.82,80.74,80.81,34553.0,74.811,74.8759,74.8018,74.8666,34553.0
2021-09-28 14:25:00,80.81,80.91,80.77,80.9,46630.0,74.8666,74.9593,74.8296,74.95,46630.0
2021-09-28 14:30:00,80.89,80.89,80.77,80.78,34231.0,74.9408,74.9408,74.8296,74.8388,34231.0
2021-09-28 14:35:00,80.78,80.81,80.71,80.79,54633.0,74.8388,74.8666,74.774,74.8481,54633.0
2021-09-28 14:40:00,80.8,80.94,80.78,80.94,51521.0,74.8574,74.9871,74.8388,74.9871,51521.0
2021-09-28 14:45:00,80.94,81.05,80.93,81.03,50792.0,74.9871,75.089,74.9778,75.0705,50792.0
2021-09-28 14:50:00,81.04,81.07,81.01,81.03,123362.0,75.0797,75.1075,75.0519,75.0705,123362.0
2021-09-28 14:55:00,81.03,81.13,81.02,81.09,56245.0,75.0705,75.1631,75.0612,75.126,56245.0
2021-09-28 15:00:00,81.09,81.16,81.04,81.14,59195.0,75.126,75.1909,75.0797,75.1724,59195.0
2021-09-28 15:05:00,81.12,81.21,81.08,81.16,53262.0,75.1538,75.2372,75.1168,75.1909,53262.0
2021-09-28 15:10:00,81.16,81.2,81.11,81.11,33964.0,75.1909,75.228,75.1446,75.1446,33964.0
2021-09-28 15:15:00,81.12,81.14,81.02,81.02,110831.0,75.1538,75.1724,75.0612,75.0612,110831.0
2021-09-28 15:20:00,81.03,81.11,80.92,80.92,74696.0,75.0705,75.1446,74.9685,74.9685,74696.0
2021-09-28 15:25:00,80.92,80.93,80.83,80.83,73258.0,74.9685,74.9778,74.8852,74.8852,73258.0
2021-09-28 15:30:00,80.83,80.91,80.8,80.87,104061.0,74.8852,74.9593,74.8574,74.9222,104061.0
2021-09-28 15:35:00,80.86,81.0,80.83,80.86,180222.0,74.913,75.0427,74.8852,74.913,180222.0
2021-09-28 15:40:00,80.86,80.98,80.84,80.86,125500.0,74.913,75.0241,74.8944,74.913,125500.0
2021-09-28 15:45:00,80.86,80.91,80.62,80.62,150494.0,74.913,74.9593,74.6906,74.6906,150494.0
2021-09-28 15:50:00,80.61,80.7,80.57,80.65,353649.0,74.6813,74.7647,74.6443,74.7184,353649.0
2021-09-28 15:55:00,80.66,80.7,80.57,80.68,287945.0,74.7277,74.7647,74.6443,74.7462,287945.0
2021-09-29 09:30:00,80.68,80.75,80.36,80.36,148359.0,74.7462,74.811,74.4497,74.4497,148359.0
2021-09-29 09:35:00,80.35,80.51,80.2,80.35,146079.0,74.4405,74.5887,74.3015,74.4405,146079.0
2021-09-29 09:40:00,80.34,80.56,80.32,80.44,210334.0,74.4312,74.635,74.4127,74.5238,210334.0
2021-09-29 09:45:00,80.44,80.52,80.34,80.46,285832.0,74.5238,74.598,74.4312,74.5424,285832.0
2021-09-29 09:50:00,80.48,80.74,80.41,80.62,96504.0,74.5609,74.8018,74.4961,74.6906,96504.0
2021-09-29 09:55:00,80.63,80.69,80.52,80.69,66544.0,74.6999,74.7555,74.598,74.7555,66544.0
2021-09-29 10:00:00,80.7,80.86,80.64,80.67,159966.0,74.7647,74.913,74.7091,74.7369,159966.0
2021-09-29 10:05:00,80.67,80.79,80.67,80.77,166362.0,74.7369,74.8481,74.7369,74.8296,166362.0
2021-09-29 10:10:00,80.8,80.8,80.7,80.72,57708.0,74.8574,74.8574,74.7647,74.7833,57708.0
2021-09-29 10:15:00,80.72,80.82,80.69,80.7,89683.0,74.7833,74.8759,74.7555,74.7647,89683.0
2021-09-29 10:20:00,80.7,80.8,80.66,80.67,58926.0,74.7647,74.8574,74.7277,74.7369,58926.0
2021-09-29 10:25:00,80.66,80.79,80.65,80.69,57627.0,74.7277,74.8481,74.7184,74.7555,57627.0
2021-09-29 10:30:00,80.68,80.71,80.59,80.64,118362.0,74.7462,74.774,74.6628,74.7091,118362.0
2021-09-29 10:35:00,80.65,80.72,80.61,80.62,47905.0,74.7184,74.7833,74.6813,74.6906,47905.0
2021-09-29 10:40:00,80.62,80.72,80.62,80.7,57370.0,74.6906,74.7833,74.6906,74.7647,57370.0
2021-09-29 10:45:00,80.71,80.81,80.67,80.73,77857.0,74.774,74.8666,74.7369,74.7925,77857.0
2021-09-29 10:50:00,80.73,80.76,80.59,80.61,205614.0,74.7925,74.8203,74.6628,74.6813,205614.0
2021-09-29 10:55:00,80.61,80.66,80.56,80.6,87396.0,74.6813,74.7277,74.635,74.6721,87396.0
2021-09-29 11:00:00,80.61,80.63,80.5,80.53,111305.0,74.6813,74.6999,74.5794,74.6072,111305.0
2021-09-29 11:05:00,80.53,80.71,80.53,80.7,40913.0,74.6072,74.774,74.6072,74.7647,40913.0
2021-09-29 11:10:00,80.7,80.72,80.65,80.7,30397.0,74.7647,74.7833,74.7184,74.7647,30397.0
2021-09-29 11:15:00,80.72,80.72,80.61,80.65,23276.0,74.7833,74.7833,74.6813,74.7184,23276.0
2021-09-29 11:20:00,80.66,80.73,80.61,80.73,48669.0,74.7277,74.7925,74.6813,74.7925,48669.0
2021-09-29 11:25:00,80.73,80.75,80.66,80.69,44589.0,74.7925,74.811,74.7277,74.7555,44589.0
2021-09-29 11:30:00,80.7,80.79,80.64,80.79,42240.0,74.7647,74.8481,74.7091,74.8481,42240.0
2021-09-29 11:35:00,80.78,80.81,80.71,80.73,56241.0,74.8388,74.8666,74.774,74.7925,56241.0
2021-09-29 11:40:00,80.72,80.72,80.6,80.6,79961.0,74.7833,74.7833,74.6721,74.6721,79961.0
2021-09-29 11:45:00,80.6,80.63,80.55,80.62,29952.0,74.6721,74.6999,74.6258,74.6906,29952.0
2021-09-29 11:50:00,80.62,80.69,80.61,80.64,26524.0,74.6906,74.7555,74.6813,74.7091,26524.0
2021-09-29 11:55:00,80.64,80.65,80.6,80.62,56739.0,74.7091,74.7184,74.6721,74.6906,56739.0
2021-09-29 12:00:00,80.62,80.65,80.61,80.62,19953.0,74.6906,74.7184,74.6813,74.6906,19953.0
2021-09-29 12:05:00,80.62,80.65,80.59,80.63,23043.0,74.6906,74.7184,74.6628,74.6999,23043.0
2021-09-29 12:10:00,80.63,80.63,80.48,80.48,37669.0,74.6999,74.6999,74.5609,74.5609,37669.0
2021-09-29 12:15:00,80.49,80.5,80.43,80.5,43190.0,74.5702,74.5794,74.5146,74.5794,43190.0
2021-09-29 12:20:00,80.51,80.51,80.43,80.45,24488.0,74.5887,74.5887,74.5146,74.5331,24488.0
2021-09-29 12:25:00,80.44,80.51,80.41,80.48,50827.0,74.5238,74.5887,74.4961,74.5609,50827.0
2021-09-29 12:30:00,80.47,80.58,80.47,80.56,22318.0,74.5516,74.6535,74.5516,74.635,22318.0
2021-09-29 12:35:00,80.56,80.56,80.48,80.5,23377.0,74.635,74.635,74.5609,74.5794,23377.0
2021-09-29 12:40:00,80.51,80.55,80.48,80.52,40867.0,74.5887,74.6258,74.5609,74.598,40867.0
2021-09-29 12:45:00,80.52,80.52,80.47,80.51,24707.0,74.598,74.598,74.5516,74.5887,24707.0
2021-09-29 12:50:00,80.5,80.57,80.48,80.57,48751.0,74.5794,74.6443,74.5609,74.6443,48751.0
2021-09-29 12:55:00,80.58,80.59,80.51,80.53,32861.0,74.6535,74.6628,74.5887,74.6072,32861.0
2021-09-29 13:00:00,80.53,80.56,80.5,80.5,17829.0,74.6072,74.635,74.5794,74.5794,17829.0
2021-09-29 13:05:00,80.5,80.52,80.46,80.51,29440.0,74.5794,74.598,74.5424,74.5887,29440.0
2021-09-29 13:10:00,80.5,80.51,80.46,80.47,22768.0,74.5794,74.5887,74.5424,74.5516,22768.0
2021-09-29 13:15:00,80.48,80.6,80.46,80.59,25973.0,74.5609,74.6721,74.5424,74.6628,25973.0
2021-09-29 13:20:00,80.59,80.62,80.54,80.55,41598.0,74.6628,74.6906,74.6165,74.6258,41598.0
2021-09-29 13:25:00,80.55,80.56,80.49,80.52,40915.0,74.6258,74.635,74.5702,74.598,40915.0
2021-09-29 13:30:00,80.52,80.53,80.44,80.47,40761.0,74.598,74.6072,74.5238,74.5516,40761.0
2021-09-29 13:35:00,80.47,80.48,80.43,80.46,16545.0,74.5516,74.5609,74.5146,74.5424,16545.0
2021-09-29 13:40:00,80.46,80.54,80.42,80.51,32753.0,74.5424,74.6165,74.5053,74.5887,32753.0
2021-09-29 13:45:00,80.51,80.54,80.47,80.48,29590.0,74.5887,74.6165,74.5516,74.5609,29590.0
2021-09-29 13:50:00,80.48,80.56,80.48,80.54,197568.0,74.5609,74.635,74.5609,74.6165,197568.0
2021-09-29 13:55:00,80.54,80.56,80.51,80.55,76904.0,74.6165,74.635,74.5887,74.6258,76904.0
2021-09-29 14:00:00,80.55,80.6,80.52,80.56,100151.0,74.6258,74.6721,74.598,74.635,100151.0
2021-09-29 14:05:00,80.56,80.64,80.52,80.63,57850.0,74.635,74.7091,74.598,74.6999,57850.0
2021-09-29 14:10:00,80.63,80.75,80.63,80.75,66146.0,74.6999,74.811,74.6999,74.811,66146.0
2021-09-29 14:15:00,80.76,80.76,80.71,80.71,48974.0,74.8203,74.8203,74.774,74.774,48974.0
2021-09-29 14:20:00,80.71,80.72,80.62,80.64,87520.0,74.774,74.7833,74.6906,74.7091,87520.0
2021-09-29 14:25:00,80.65,80.66,80.64,80.64,37385.0,74.7184,74.7277,74.7091,74.7091,37385.0
2021-09-29 14:30:00,80.65,80.7,80.64,80.68,28171.0,74.7184,74.7647,74.7091,74.7462,28171.0
2021-09-29 14:35:00,80.68,80.68,80.65,80.66,13558.0,74.7462,74.7462,74.7184,74.7277,13558.0
2021-09-29 14:40:00,80.66,80.72,80.64,80.69,19444.0,74.7277,74.7833,74.7091,74.7555,19444.0
2021-09-29 14:45:00,80.69,80.71,80.6,80.61,43379.0,74.7555,74.774,74.6721,74.6813,43379.0
2021-09-29 14:50:00,80.62,80.66,80.58,80.61,84734.0,74.6906,74.7277,74.6535,74.6813,84734.0
2021-09-29 14:55:00,80.62,80.62,80.54,80.55,102534.0,74.6906,74.6906,74.6165,74.6258,102534.0
2021-09-29 15:00:00,80.55,80.61,80.42,80.44,89118.0,74.6258,74.6813,74.5053,74.5238,89118.0
2021-09-29 15:05:00,80.44,80.51,80.43,80.45,72084.0,74.5238,74.5887,74.5146,74.5331,72084.0
2021-09-29 15:10:00,80.45,80.51,80.42,80.51,43396.0,74.5331,74.5887,74.5053,74.5887,43396.0
2021-09-29 15:15:00,80.5,80.53,80.48,80.49,124135.0,74.5794,74.6072,74.5609,74.5702,124135.0
2021-09-29 15:20:00,80.49,80.52,80.45,80.47,85863.0,74.5702,74.598,74.5331,74.5516,85863.0
2021-09-29 15:25:00,80.48,80.55,80.47,80.53,48031.0,74.5609,74.6258,74.5516,74.6072,48031.0
2021-09-29 15:30:00,80.53,80.54,80.48,80.54,126381.0,74.6072,74.6165,74.5609,74.6165,126381.0
2021-09-29 15:35:00,80.54,80.55,80.48,80.49,109674.0,74.6165,74.6258,74.5609,74.5702,109674.0
2021-09-29 15:40:00,80.49,80.49,80.4,80.43,130780.0,74.5702,74.5702,74.4868,74.5146,130780.0
2021-09-29 15:45:00,80.42,80.48,80.41,80.47,145345.0,74.5053,74.5609,74.4961,74.5516,145345.0
2021-09-29 15:50:00,80.46,80.46,80.35,80.35,291557.0,74.5424,74.5424,74.4405,74.4405,291557.0
2021-09-29 15:55:00,80.35,80.39,80.33,80.37,446553.0,74.4405,74.4775,74.4219,74.459,446553.0
2021-09-30 09:30:00,80.6,80.79,80.58,80.79,229036.0,74.6721,74.8481,74.6535,74.8481,229036.0
2021-09-30 09:35:00,80.8,80.84,80.39,80.5,110115.0,74.8574,74.8944,74.4775,74.5794,110115.0
2021-09-30 09:40:00,80.5,80.68,80.46,80.65,71031.0,74.5794,74.7462,74.5424,74.7184,71031.0
2021-09-30 09:45:00,80.65,80.76,80.6,80.71,151504.0,74.7184,74.8203,74.6721,74.774,151504.0
2021-09-30 09:50:00,80.72,80.87,80.66,80.85,117689.0,74.7833,74.9222,74.7277,74.9037,117689.0
2021-09-30 09:55:00,80.86,80.93,80.72,80.73,160591.0,74.913,74.9778,74.7833,74.7925,160591.0
2021-09-30 10:00:00,80.71,80.81,80.69,80.72,113171.0,74.774,74.8666,74.7555,74.7833,113171.0
2021-09-30 10:05:00,80.71,80.77,80.62,80.77,112751.0,74.774,74.8296,74.6906,74.8296,112751.0
2021-09-30 10:10:00,80.77,80.8,80.56,80.57,159060.0,74.8296,74.8574,74.635,74.6443,159060.0
2021-09-30 10:15:00,80.56,80.7,80.55,80.62,136873.0,74.635,74.7647,74.6258,74.6906,136873.0
2021-09-30 10:20:00,80.61,80.63,80.39,80.39,83054.0,74.6813,74.6999,74.4775,74.4775,83054.0
2021-09-30 10:25:00,80.39,80.56,80.38,80.49,110988.0,74.4775,74.635,74.4683,74.5702,110988.0
2021-09-30 10:30:00,80.49,80.61,80.44,80.59,91418.0,74.5702,74.6813,74.5238,74.6628,91418.0
2021-09-30 10:35:00,80.59,80.6,80.44,80.46,100421.0,74.6628,74.6721,74.5238,74.5424,100421.0
2021-09-30 10:40:00,80.45,80.46,80.26,80.29,122023.0,74.5331,74.5424,74.3571,74.3849,122023.0
2021-09-30 10:45:00,80.3,80.34,80.26,80.3,90344.0,74.3941,74.4312,74.3571,74.3941,90344.0
2021-09-30 10:50:00,80.3,80.35,80.25,80.26,90922.0,74.3941,74.4405,74.3478,74.3571,90922.0
2021-09-30 10:55:00,80.26,80.26,80.16,80.24,155565.0,74.3571,74.3571,74.2644,74.3386,155565.0
2021-09-30 11:00:00,80.23,80.34,80.18,80.33,65383.0,74.3293,74.4312,74.283,74.4219,65383.0
2021-09-30 11:05:00,80.33,80.44,80.29,80.42,116284.0,74.4219,74.5238,74.3849,74.5053,116284.0
2021-09-30 11:10:00,80.42,80.48,80.4,80.48,98003.0,74.5053,74.5609,74.4868,74.5609,98003.0
2021-09-30 11:15:00,80.49,80.62,80.48,80.59,106733.0,74.5702,74.6906,74.5609,74.6628,106733.0
2021-09-30 11:20:00,80.6,80.6,80.48,80.48,119672.0,74.6721,74.6721,74.5609,74.5609,119672.0
2021-09-30 11:25:00,80.48,80.6,80.47,80.59,159412.0,74.5609,74.6721,74.5516,74.6628,159412.0
2021-09-30 11:30:00,80.59,80.6,80.32,80.33,130182.0,74.6628,74.6721,74.4127,74.4219,130182.0
2021-09-30 11:35:00,80.33,80.35,80.18,80.26,104538.0,74.4219,74.4405,74.283,74.3571,104538.0
2021-09-30 11:40:00,80.25,80.26,80.11,80.17,148464.0,74.3478,74.3571,74.2181,74.2737,148464.0
2021-09-30 11:45:00,80.16,80.18,79.94,80.0,93424.0,74.2644,74.283,74.0606,74.1162,93424.0
2021-09-30 11:50:00,80.0,80.03,79.91,79.98,156115.0,74.1162,74.144,74.0328,74.0977,156115.0
2021-09-30 11:55:00,79.98,80.0,79.89,79.95,76710.0,74.0977,74.1162,74.0143,74.0699,76710.0
2021-09-30 12:00:00,79.94,79.98,79.82,79.84,73090.0,74.0606,74.0977,73.9494,73.968,73090.0
2021-09-30 12:05:00,79.83,79.84,79.56,79.57,90279.0,73.9587,73.968,73.7086,73.7178,90279.0
2021-09-30 12:10:00,79.57,79.59,79.41,79.53,97419.0,73.7178,73.7364,73.5696,73.6808,97419.0
2021-09-30 12:15:00,79.52,79.56,79.45,79.52,75325.0,73.6715,73.7086,73.6067,73.6715,75325.0
2021-09-30 12:20:00,79.52,79.59,79.45,79.47,129537.0,73.6715,73.7364,73.6067,73.6252,129537.0
2021-09-30 12:25:00,79.47,79.59,79.46,79.46,82439.0,73.6252,73.7364,73.6159,73.6159,82439.0
2021-09-30 12:30:00,79.46,79.52,79.41,79.51,147773.0,73.6159,73.6715,73.5696,73.6622,147773.0
2021-09-30 12:35:00,79.5,79.65,79.47,79.61,114376.0,73.653,73.7919,73.6252,73.7549,114376.0
2021-09-30 12:40:00,79.6,79.63,79.54,79.56,43804.0,73.7456,73.7734,73.69,73.7086,43804.0
2021-09-30 12:45:00,79.55,79.66,79.49,79.66,56458.0,73.6993,73.8012,73.6437,73.8012,56458.0
2021-09-30 12:50:00,79.66,79.66,79.55,79.59,91870.0,73.8012,73.8012,73.6993,73.7364,91870.0
2021-09-30 12:55:00,79.59,79.6,79.5,79.57,58355.0,73.7364,73.7456,73.653,73.7178,58355.0
2021-09-30 13:00:00,79.57,79.68,79.52,79.67,81022.0,73.7178,73.8197,73.6715,73.8105,81022.0
2021-09-30 13:05:00,79.67,79.76,79.65,79.76,100655.0,73.8105,73.8939,73.7919,73.8939,100655.0
2021-09-30 13:10:00,79.76,79.78,79.68,79.69,83537.0,73.8939,73.9124,73.8197,73.829,83537.0
2021-09-30 13:15:00,79.69,79.8,79.62,79.73,147793.0,73.829,73.9309,73.7642,73.8661,147793.0
2021-09-30 13:20:00,79.74,79.74,79.59,79.6,89892.0,73.8753,73.8753,73.7364,73.7456,89892.0
2021-09-30 13:25:00,79.6,79.62,79.53,79.53,60006.0,73.7456,73.7642,73.6808,73.6808,60006.0
2021-09-30 13:30:00,79.54,79.55,79.41,79.45,45166.0,73.69,73.6993,73.5696,73.6067,45166.0
2021-09-30 13:35:00,79.44,79.57,79.39,79.54,75219.0,73.5974,73.7178,73.5511,73.69,75219.0
2021-09-30 13:40:00,79.54,79.58,79.5,79.54,42812.0,73.69,73.7271,73.653,73.69,42812.0
2021-09-30 13:45:00,79.54,79.61,79.53,79.61,264892.0,73.69,73.7549,73.6808,73.7549,264892.0
2021-09-30 13:50:00,79.62,79.71,79.59,79.7,105112.0,73.7642,73.8475,73.7364,73.8383,105112.0
2021-09-30 13:55:00,79.7,79.73,79.67,79.72,51129.0,73.8383,73.8661,73.8105,73.8568,51129.0
2021-09-30 14:00:00,79.72,79.85,79.71,79.79,121372.0,73.8568,73.9772,73.8475,73.9217,121372.0
2021-09-30 14:05:00,79.79,79.89,79.78,79.88,125815.0,73.9217,74.0143,73.9124,74.005,125815.0
2021-09-30 14:10:00,79.87,79.87,79.75,79.81,48396.0,73.9958,73.9958,73.8846,73.9402,48396.0
2021-09-30 14:15:00,79.81,79.81,79.61,79.62,55813.0,73.9402,73.9402,73.7549,73.7642,55813.0
2021-09-30 14:20:00,79.62,79.69,79.62,79.67,73129.0,73.7642,73.829,73.7642,73.8105,73129.0
2021-09-30 14:25:00,79.66,79.76,79.65,79.76,64392.0,73.8012,73.8939,73.7919,73.8939,64392.0
2021-09-30 14:30:00,79.75,79.87,79.74,79.87,59437.0,73.8846,73.9958,73.8753,73.9958,59437.0
2021-09-30 14:35:00,79.87,79.87,79.75,79.75,46009.0,73.9958,73.9958,73.8846,73.8846,46009.0
2021-09-30 14:40:00,79.75,79.9,79.74,79.9,96611.0,73.8846,74.0236,73.8753,74.0236,96611.0
2021-09-30 14:45:00,79.9,79.96,79.89,79.96,56573.0,74.0236,74.0791,74.0143,74.0791,56573.0
2021-09-30 14:50:00,79.96,80.06,79.92,79.92,116774.0,74.0791,74.1718,74.0421,74.0421,116774.0
2021-09-30 14:55:00,79.91,79.92,79.79,79.79,65826.0,74.0328,74.0421,73.9217,73.9217,65826.0
2021-09-30 15:00:00,79.8,79.84,79.7,79.75,81827.0,73.9309,73.968,73.8383,73.8846,81827.0
2021-09-30 15:05:00,79.75,79.83,79.75,79.8,52175.0,73.8846,73.9587,73.8846,73.9309,52175.0
2021-09-30 15:10:00,79.8,79.93,79.79,79.92,83108.0,73.9309,74.0514,73.9217,74.0421,83108.0
2021-09-30 15:15:00,79.92,80.04,79.9,79.94,126038.0,74.0421,74.1533,74.0236,74.0606,126038.0
2021-09-30 15:20:00,79.93,79.93,79.78,79.79,91979.0,74.0514,74.0514,73.9124,73.9217,91979.0
2021-09-30 15:25:00,79.78,79.81,79.72,79.76,86352.0,73.9124,73.9402,73.8568,73.8939,86352.0
2021-09-30 15:30:00,79.75,79.95,79.74,79.9,128859.0,73.8846,74.0699,73.8753,74.0236,128859.0
2021-09-30 15:35:00,79.9,79.91,79.75,79.77,88386.0,74.0236,74.0328,73.8846,73.9031,88386.0
2021-09-30 15:40:00,79.77,79.79,79.61,79.63,190767.0,73.9031,73.9217,73.7549,73.7734,190767.0
2021-09-30 15:45:00,79.63,79.64,79.47,79.48,357336.0,73.7734,73.7827,73.6252,73.6345,357336.0
2021-09-30 15:50:00,79.48,79.49,79.31,79.33,383383.0,73.6345,73.6437,73.477,73.4955,383383.0
2021-09-30 15:55:00,79.33,79.35,79.09,79.09,535779.0,73.4955,73.514,73.2731,73.2731,535779.0
2021-10-01 09:30:00,79.47,80.06,79.47,79.74,285306.0,73.6252,74.1718,73.6252,73.8753,285306.0
2021-10-01 09:35:00,79.73,79.76,79.58,79.65,208893.0,73.8661,73.8939,73.7271,73.7919,208893.0
2021-10-01 09:40:00,79.65,79.81,79.59,79.71,258898.0,73.7919,73.9402,73.7364,73.8475,258898.0
2021-10-01 09:45:00,79.7,79.79,79.6,79.63,352132.0,73.8383,73.9217,73.7456,73.7734,352132.0
2021-10-01 09:50:00,79.62,79.8,79.58,79.75,212427.0,73.7642,73.9309,73.7271,73.8846,212427.0
2021-10-01 09:55:00,79.74,79.74,79.6,79.66,352676.0,73.8753,73.8753,73.7456,73.8012,352676.0
2021-10-01 10:00:00,79.67,79.9,79.6,79.62,164676.0,73.8105,74.0236,73.7456,73.7642,164676.0
2021-10-01 10:05:00,79.63,79.76,79.57,79.72,67672.0,73.7734,73.8939,73.7178,73.8568,67672.0
2021-10-01 10:10:00,79.73,79.74,79.6,79.64,167271.0,73.8661,73.8753,73.7456,73.7827,167271.0
2021-10-01 10:15:00,79.63,79.64,79.29,79.38,130575.0,73.7734,73.7827,73.4584,73.5418,130575.0
2021-10-01 10:20:00,79.39,79.4,79.17,79.19,89661.0,73.5511,73.5603,73.3473,73.3658,89661.0
2021-10-01 10:25:00,79.2,79.36,79.15,79.3,226535.0,73.375,73.5233,73.3287,73.4677,226535.0
2021-10-01 10:30:00,79.29,79.35,79.22,79.31,97304.0,73.4584,73.514,73.3936,73.477,97304.0
2021-10-01 10:35:00,79.3,79.35,79.09,79.09,99247.0,73.4677,73.514,73.2731,73.2731,99247.0
2021-10-01 10:40:00,79.09,79.21,79.08,79.11,123298.0,73.2731,73.3843,73.2639,73.2917,123298.0
2021-10-01 10:45:00,79.11,79.18,79.02,79.18,110753.0,73.2917,73.3565,73.2083,73.3565,110753.0
2021-10-01 10:50:00,79.18,79.21,79.04,79.07,84845.0,73.3565,73.3843,73.2268,73.2546,84845.0
2021-10-01 10:55:00,79.06,79.24,79.05,79.19,57652.0,73.2453,73.4121,73.2361,73.3658,57652.0
2021-10-01 11:00:00,79.2,79.32,79.17,79.18,53140.0,73.375,73.4862,73.3473,73.3565,53140.0
2021-10-01 11:05:00,79.18,79.2,78.97,78.97,84336.0,73.3565,73.375,73.162,73.162,84336.0
2021-10-01 11:10:00,78.97,79.29,78.89,79.26,91958.0,73.162,73.4584,73.0878,73.4306,91958.0
2021-10-01 11:15:00,79.26,79.41,79.26,79.38,102021.0,73.4306,73.5696,73.4306,73.5418,102021.0
2021-10-01 11:20:00,79.4,79.47,79.34,79.47,33662.0,73.5603,73.6252,73.5047,73.6252,33662.0
2021-10-01 11:25:00,79.47,79.53,79.44,79.45,57885.0,73.6252,73.6808,73.5974,73.6067,57885.0
2021-10-01 11:30:00,79.45,79.59,79.45,79.59,96879.0,73.6067,73.7364,73.6067,73.7364,96879.0
2021-10-01 11:35:00,79.61,79.74,79.57,79.7,51134.0,73.7549,73.8753,73.7178,73.8383,51134.0
2021-10-01 11:40:00,79.7,79.79,79.67,79.77,118015.0,73.8383,73.9217,73.8105,73.9031,118015.0
2021-10-01 11:45:00,79.77,79.84,79.77,79.79,57741.0,73.9031,73.968,73.9031,73.9217,57741.0
2021-10-01 11:50:00,79.79,79.79,79.65,79.74,114809.0,73.9217,73.9217,73.7919,73.8753,114809.0
2021-10-01 11:55:00,79.74,79.74,79.59,79.65,63769.0,73.8753,73.8753,73.7364,73.7919,63769.0
2021-10-01 12:00:00,79.68,79.71,79.59,79.61,70402.0,73.8197,73.8475,73.7364,73.7549,70402.0
2021-10-01 12:05:00,79.62,79.7,79.57,79.69,73134.0,73.7642,73.8383,73.7178,73.829,73134.0
2021-10-01 12:10:00,79.69,79.69,79.57,79.58,54249.0,73.829,73.829,73.7178,73.7271,54249.0
2021-10-01 12:15:00,79.58,79.6,79.48,79.53,77979.0,73.7271,73.7456,73.6345,73.6808,77979.0
2021-10-01 12:20:00,79.53,79.75,79.53,79.75,50181.0,73.6808,73.8846,73.6808,73.8846,50181.0
2021-10-01 12:25:00,79.75,79.79,79.72,79.74,40514.0,73.8846,73.9217,73.8568,73.8753,40514.0
2021-10-01 12:30:00,79.75,79.87,79.75,79.85,62126.0,73.8846,73.9958,73.8846,73.9772,62126.0
2021-10-01 12:35:00,79.85,79.89,79.76,79.81,88716.0,73.9772,74.0143,73.8939,73.9402,88716.0
2021-10-01 12:40:00,79.82,79.89,79.82,79.84,35208.0,73.9494,74.0143,73.9494,73.968,35208.0
2021-10-01 12:45:00,79.84,79.88,79.83,79.86,78350.0,73.968,74.005,73.9587,73.9865,78350.0
2021-10-01 12:50:00,79.86,79.95,79.85,79.92,57327.0,73.9865,74.0699,73.9772,74.0421,57327.0
2021-10-01 12:55:00,79.92,79.93,79.86,79.9,78041.0,74.0421,74.0514,73.9865,74.0236,78041.0
2021-10-01 13:00:00,79.9,79.93,79.84,79.9,67068.0,74.0236,74.0514,73.968,74.0236,67068.0
2021-10-01 13:05:00,79.9,80.01,79.89,80.01,61924.0,74.0236,74.1255,74.0143,74.1255,61924.0
2021-10-01 13:10:00,80.01,80.04,79.95,80.0,51028.0,74.1255,74.1533,74.0699,74.1162,51028.0
2021-10-01 13:15:00,80.01,80.04,79.97,80.0,54542.0,74.1255,74.1533,74.0884,74.1162,54542.0
2021-10-01 13:20:00,80.0,80.1,79.99,80.08,153687.0,74.1162,74.2089,74.1069,74.1903,153687.0
2021-10-01 13:25:00,80.08,80.15,80.08,80.14,64188.0,74.1903,74.2552,74.1903,74.2459,64188.0
2021-10-01 13:30:00,80.14,80.24,80.13,80.23,78551.0,74.2459,74.3386,74.2366,74.3293,78551.0
2021-10-01 13:35:00,80.23,80.27,80.22,80.25,54878.0,74.3293,74.3663,74.32,74.3478,54878.0
2021-10-01 13:40:00,80.26,80.35,80.26,80.35,65430.0,74.3571,74.4405,74.3571,74.4405,65430.0
2021-10-01 13:45:00,80.36,80.55,80.36,80.54,102805.0,74.4497,74.6258,74.4497,74.6165,102805.0
2021-10-01 13:50:00,80.53,80.54,80.47,80.5,103503.0,74.6072,74.6165,74.5516,74.5794,103503.0
2021-10-01 13:55:00,80.51,80.51,80.42,80.45,66297.0,74.5887,74.5887,74.5053,74.5331,66297.0
2021-10-01 14:00:00,80.46,80.56,80.46,80.55,65064.0,74.5424,74.635,74.5424,74.6258,65064.0
2021-10-01 14:05:00,80.55,80.58,80.51,80.53,69404.0,74.6258,74.6535,74.5887,74.6072,69404.0
2021-10-01 14:10:00,80.53,80.56,80.5,80.53,31532.0,74.6072,74.635,74.5794,74.6072,31532.0
2021-10-01 14:15:00,80.54,80.6,80.53,80.59,42503.0,74.6165,74.6721,74.6072,74.6628,42503.0
2021-10-01 14:20:00,80.59,80.65,80.58,80.63,47272.0,74.6628,74.7184,74.6535,74.6999,47272.0
2021-10-01 14:25:00,80.63,80.64,80.54,80.55,75585.0,74.6999,74.7091,74.6165,74.6258,75585.0
2021-10-01 14:30:00,80.55,80.59,80.53,80.53,37532.0,74.6258,74.6628,74.6072,74.6072,37532.0
2021-10-01 14:35:00,80.54,80.58,80.52,80.56,64524.0,74.6165,74.6535,74.598,74.635,64524.0
2021-10-01 14:40:00,80.57,80.64,80.51,80.52,45257.0,74.6443,74.7091,74.5887,74.598,45257.0
2021-10-01 14:45:00,80.52,80.53,80.49,80.49,31073.0,74.598,74.6072,74.5702,74.5702,31073.0
2021-10-01 14:50:00,80.49,80.55,80.45,80.55,89847.0,74.5702,74.6258,74.5331,74.6258,89847.0
2021-10-01 14:55:00,80.55,80.6,80.54,80.57,38073.0,74.6258,74.6721,74.6165,74.6443,38073.0
2021-10-01 15:00:00,80.57,80.7,80.57,80.7,74264.0,74.6443,74.7647,74.6443,74.7647,74264.0
2021-10-01 15:05:00,80.7,80.71,80.64,80.67,69575.0,74.7647,74.774,74.7091,74.7369,69575.0
2021-10-01 15:10:00,80.67,80.73,80.67,80.73,63051.0,74.7369,74.7925,74.7369,74.7925,63051.0
2021-10-01 15:15:00,80.73,80.8,80.69,80.72,94691.0,74.7925,74.8574,74.7555,74.7833,94691.0
2021-10-01 15:20:00,80.72,80.75,80.68,80.69,74293.0,74.7833,74.811,74.7462,74.7555,74293.0
2021-10-01 15:25:00,80.69,80.69,80.57,80.59,99506.0,74.7555,74.7555,74.6443,74.6628,99506.0
2021-10-01 15:30:00,80.59,80.6,80.46,80.56,236332.0,74.6628,74.6721,74.5424,74.635,236332.0
2021-10-01 15:35:00,80.55,80.55,80.46,80.54,165151.0,74.6258,74.6258,74.5424,74.6165,165151.0
2021-10-01 15:40:00,80.55,80.57,80.51,80.56,125787.0,74.6258,74.6443,74.5887,74.635,125787.0
2021-10-01 15:45:00,80.55,80.56,80.39,80.41,191086.0,74.6258,74.635,74.4775,74.4961,191086.0
2021-10-01 15:50:00,80.42,80.57,80.41,80.49,287041.0,74.5053,74.6443,74.4961,74.5702,287041.0
2021-10-01 15:55:00,80.49,80.49,80.29,80.39,272179.0,74.5702,74.5702,74.3849,74.4775,272179.0
2021-10-04 09:30:00,80.47,80.97,80.37,80.86,140721.0,74.5516,75.0149,74.459,74.913,140721.0
2021-10-04 09:35:00,80.85,80.89,80.66,80.79,121425.0,74.9037,74.9408,74.7277,74.8481,121425.0
2021-10-04 09:40:00,80.78,80.79,80.52,80.71,139880.0,74.8388,74.8481,74.598,74.774,139880.0
2021-10-04 09:45:00,80.71,80.89,80.65,80.78,82564.0,74.774,74.9408,74.7184,74.8388,82564.0
2021-10-04 09:50:00,80.77,80.9,80.69,80.87,104840.0,74.8296,74.95,74.7555,74.9222,104840.0
2021-10-04 09:55:00,80.87,80.9,80.78,80.82,108548.0,74.9222,74.95,74.8388,74.8759,108548.0
2021-10-04 10:00:00,80.81,80.91,80.59,80.59,125896.0,74.8666,74.9593,74.6628,74.6628,125896.0
2021-10-04 10:05:00,80.58,80.72,80.58,80.71,91018.0,74.6535,74.7833,74.6535,74.774,91018.0
2021-10-04 10:10:00,80.69,80.81,80.69,80.74,135712.0,74.7555,74.8666,74.7555,74.8018,135712.0
2021-10-04 10:15:00,80.73,80.76,80.37,80.41,85444.0,74.7925,74.8203,74.459,74.4961,85444.0
2021-10-04 10:20:00,80.41,80.46,80.13,80.13,322637.0,74.4961,74.5424,74.2366,74.2366,322637.0
2021-10-04 10:25:00,80.12,80.22,80.05,80.12,204688.0,74.2274,74.32,74.1625,74.2274,204688.0
2021-10-04 10:30:00,80.1,80.14,79.97,79.97,72325.0,74.2089,74.2459,74.0884,74.0884,72325.0
2021-10-04 10:35:00,79.95,79.95,79.73,79.84,176426.0,74.0699,74.0699,73.8661,73.968,176426.0
2021-10-04 10:40:00,79.83,80.03,79.82,80.03,55827.0,73.9587,74.144,73.9494,74.144,55827.0
2021-10-04 10:45:00,80.01,80.04,79.88,79.88,59149.0,74.1255,74.1533,74.005,74.005,59149.0
2021-10-04 10:50:00,79.88,79.93,79.67,79.67,73762.0,74.005,74.0514,73.8105,73.8105,73762.0
2021-10-04 10:55:00,79.66,79.89,79.61,79.88,87625.0,73.8012,74.0143,73.7549,74.005,87625.0
2021-10-04 11:00:00,79.86,79.86,79.73,79.82,160370.0,73.9865,73.9865,73.8661,73.9494,160370.0
2021-10-04 11:05:00,79.81,79.98,79.73,79.92,83388.0,73.9402,74.0977,73.8661,74.0421,83388.0
2021-10-04 11:10:00,79.9,80.01,79.86,79.98,63638.0,74.0236,74.1255,73.9865,74.0977,63638.0
2021-10-04 11:15:00,79.98,79.98,79.79,79.81,52592.0,74.0977,74.0977,73.9217,73.9402,52592.0
2021-10-04 11:20:00,79.8,79.83,79.63,79.66,61537.0,73.9309,73.9587,73.7734,73.8012,61537.0
2021-10-04 11:25:00,79.66,79.77,79.61,79.74,84255.0,73.8012,73.9031,73.7549,73.8753,84255.0
2021-10-04 11:30:00,79.73,79.76,79.6,79.63,117999.0,73.8661,73.8939,73.7456,73.7734,117999.0
2021-10-04 11:35:00,79.64,79.7,79.5,79.51,66629.0,73.7827,73.8383,73.653,73.6622,66629.0
2021-10-04 11:40:00,79.52,79.69,79.45,79.67,63920.0,73.6715,73.829,73.6067,73.8105,63920.0
2021-10-04 11:45:00,79.66,79.83,79.63,79.73,51362.0,73.8012,73.9587,73.7734,73.8661,51362.0
2021-10-04 11:50:00,79.73,79.88,79.7,79.88,58763.0,73.8661,74.005,73.8383,74.005,58763.0
2021-10-04 11:55:00,79.87,80.15,79.81,80.08,434866.0,73.9958,74.2552,73.9402,74.1903,434866.0
2021-10-04 12:00:00,80.08,80.09,80.01,80.01,78269.0,74.1903,74.1996,74.1255,74.1255,78269.0
2021-10-04 12:05:00,80.01,80.17,80.0,80.16,89353.0,74.1255,74.2737,74.1162,74.2644,89353.0
2021-10-04 12:10:00,80.16,80.16,80.09,80.15,42642.0,74.2644,74.2644,74.1996,74.2552,42642.0
2021-10-04 12:15:00,80.15,80.17,80.08,80.11,40024.0,74.2552,74.2737,74.1903,74.2181,40024.0
2021-10-04 12:20:00,80.11,80.11,80.05,80.06,28703.0,74.2181,74.2181,74.1625,74.1718,28703.0
2021-10-04 12:25:00,80.04,80.1,80.01,80.07,58874.0,74.1533,74.2089,74.1255,74.1811,58874.0
2021-10-04 12:30:00,80.06,80.1,80.01,80.1,52262.0,74.1718,74.2089,74.1255,74.2089,52262.0
2021-10-04 12:35:00,80.1,80.11,80.04,80.04,20375.0,74.2089,74.2181,74.1533,74.1533,20375.0
2021-10-04 12:40:00,80.04,80.04,79.87,79.9,89225.0,74.1533,74.1533,73.9958,74.0236,89225.0
2021-10-04 12:45:00,79.9,79.98,79.85,79.98,84717.0,74.0236,74.0977,73.9772,74.0977,84717.0
2021-10-04 12:50:00,79.98,80.0,79.87,80.0,62349.0,74.0977,74.1162,73.9958,74.1162,62349.0
2021-10-04 12:55:00,80.0,80.09,79.99,80.02,63794.0,74.1162,74.1996,74.1069,74.1347,63794.0
2021-10-04 13:00:00,80.02,80.03,79.85,79.85,61384.0,74.1347,74.144,73.9772,73.9772,61384.0
2021-10-04 13:05:00,79.85,80.04,79.84,80.02,74427.0,73.9772,74.1533,73.968,74.1347,74427.0
2021-10-04 13:10:00,80.01,80.1,80.0,80.08,33130.0,74.1255,74.2089,74.1162,74.1903,33130.0
2021-10-04 13:15:00,80.08,80.08,80.0,80.02,29149.0,74.1903,74.1903,74.1162,74.1347,29149.0
2021-10-04 13:20:00,80.01,80.1,79.96,80.09,64676.0,74.1255,74.2089,74.0791,74.1996,64676.0
2021-10-04 13:25:00,80.08,80.09,79.97,79.98,51420.0,74.1903,74.1996,74.0884,74.0977,51420.0
2021-10-04 13:30:00,79.98,80.09,79.98,80.06,68589.0,74.0977,74.1996,74.0977,74.1718,68589.0
2021-10-04 13:35:00,80.05,80.06,80.0,80.04,33576.0,74.1625,74.1718,74.1162,74.1533,33576.0
2021-10-04 13:40:00,80.03,80.04,79.93,79.99,26309.0,74.144,74.1533,74.0514,74.1069,26309.0
2021-10-04 13:45:00,79.98,80.02,79.92,80.02,38627.0,74.0977,74.1347,74.0421,74.1347,38627.0
2021-10-04 13:50:00,80.01,80.03,79.95,79.97,33312.0,74.1255,74.144,74.0699,74.0884,33312.0
2021-10-04 13:55:00,79.97,79.97,79.89,79.93,24820.0,74.0884,74.0884,74.0143,74.0514,24820.0
2021-10-04 14:00:00,79.93,80.07,79.91,79.95,92005.0,74.0514,74.1811,74.0328,74.0699,92005.0
2021-10-04 14:05:00,79.96,80.03,79.91,79.98,78784.0,74.0791,74.144,74.0328,74.0977,78784.0
2021-10-04 14:10:00,79.98,79.99,79.8,79.84,81474.0,74.0977,74.1069,73.9309,73.968,81474.0
2021-10-04 14:15:00,79.84,79.9,79.82,79.88,69029.0,73.968,74.0236,73.9494,74.005,69029.0
2021-10-04 14:20:00,79.89,80.0,79.88,79.93,42288.0,74.0143,74.1162,74.005,74.0514,42288.0
2021-10-04 14:25:00,79.92,79.92,79.82,79.88,53263.0,74.0421,74.0421,73.9494,74.005,53263.0
2021-10-04 14:30:00,79.88,79.92,79.81,79.89,51347.0,74.005,74.0421,73.9402,74.0143,51347.0
2021-10-04 14:35:00,79.88,79.94,79.84,79.92,36174.0,74.005,74.0606,73.968,74.0421,36174.0
2021-10-04 14:40:00,79.91,79.94,79.86,79.89,43995.0,74.0328,74.0606,73.9865,74.0143,43995.0
2021-10-04 14:45:00,79.88,79.98,79.88,79.98,82720.0,74.005,74.0977,74.005,74.0977,82720.0
2021-10-04 14:50:00,79.98,79.99,79.89,79.97,32330.0,74.0977,74.1069,74.0143,74.0884,32330.0
2021-10-04 14:55:00,79.97,80.02,79.96,80.0,51928.0,74.0884,74.1347,74.0791,74.1162,51928.0
2021-10-04 15:00:00,80.0,80.07,79.95,80.05,47853.0,74.1162,74.1811,74.0699,74.1625,47853.0
2021-10-04 15:05:00,80.05,80.07,79.95,79.96,36399.0,74.1625,74.1811,74.0699,74.0791,36399.0
2021-10-04 15:10:00,79.94,80.01,79.89,79.97,43516.0,74.0606,74.1255,74.0143,74.0884,43516.0
2021-10-04 15:15:00,79.97,80.06,79.94,79.98,76459.0,74.0884,74.1718,74.0606,74.0977,76459.0
2021-10-04 15:20:00,79.98,80.01,79.89,79.94,140433.0,74.0977,74.1255,74.0143,74.0606,140433.0
2021-10-04 15:25:00,79.93,80.06,79.92,80.01,163750.0,74.0514,74.1718,74.0421,74.1255,163750.0
2021-10-04 15:30:00,80.01,80.16,79.98,80.12,129347.0,74.1255,74.2644,74.0977,74.2274,129347.0
2021-10-04 15:35:00,80.11,80.15,79.96,79.96,124535.0,74.2181,74.2552,74.0791,74.0791,124535.0
2021-10-04 15:40:00,79.97,80.26,79.94,80.23,210707.0,74.0884,74.3571,74.0606,74.3293,210707.0
2021-10-04 15:45:00,80.24,80.29,80.19,80.19,218421.0,74.3386,74.3849,74.2922,74.2922,218421.0
2021-10-04 15:50:00,80.18,80.18,79.92,79.95,320490.0,74.283,74.283,74.0421,74.0699,320490.0
2021-10-04 15:55:00,79.96,80.06,79.95,80.03,289493.0,74.0791,74.1718,74.0699,74.144,289493.0
2021-10-05 09:30:00,80.19,80.26,79.78,79.97,210741.0,74.2922,74.3571,73.9124,74.0884,210741.0
2021-10-05 09:35:00,79.98,80.04,79.73,79.94,256352.0,74.0977,74.1533,73.8661,74.0606,256352.0
2021-10-05 09:40:00,79.95,79.98,79.7,79.76,127247.0,74.0699,74.0977,73.8383,73.8939,127247.0
2021-10-05 09:45:00,79.76,79.88,79.71,79.83,132785.0,73.8939,74.005,73.8475,73.9587,132785.0
2021-10-05 09:50:00,79.84,79.89,79.75,79.85,149134.0,73.968,74.0143,73.8846,73.9772,149134.0
2021-10-05 09:55:00,79.87,79.93,79.75,79.79,113982.0,73.9958,74.0514,73.8846,73.9217,113982.0
2021-10-05 10:00:00,79.79,80.01,79.79,79.96,105981.0,73.9217,74.1255,73.9217,74.0791,105981.0
2021-10-05 10:05:00,79.97,80.11,79.96,80.08,84677.0,74.0884,74.2181,74.0791,74.1903,84677.0
2021-10-05 10:10:00,80.09,80.28,80.08,80.27,220542.0,74.1996,74.3756,74.1903,74.3663,220542.0
2021-10-05 10:15:00,80.28,80.37,80.25,80.27,76047.0,74.3756,74.459,74.3478,74.3663,76047.0
2021-10-05 10:20:00,80.28,80.5,80.27,80.47,91632.0,74.3756,74.5794,74.3663,74.5516,91632.0
2021-10-05 10:25:00,80.47,80.61,80.46,80.59,74275.0,74.5516,74.6813,74.5424,74.6628,74275.0
2021-10-05 10:30:00,80.6,80.74,80.6,80.7,306076.0,74.6721,74.8018,74.6721,74.7647,306076.0
2021-10-05 10:35:00,80.7,80.72,80.56,80.57,130841.0,74.7647,74.7833,74.635,74.6443,130841.0
2021-10-05 10:40:00,80.56,80.7,80.56,80.67,80222.0,74.635,74.7647,74.635,74.7369,80222.0
2021-10-05 10:45:00,80.68,80.78,80.67,80.75,128835.0,74.7462,74.8388,74.7369,74.811,128835.0
2021-10-05 10:50:00,80.77,80.79,80.71,80.79,124108.0,74.8296,74.8481,74.774,74.8481,124108.0
2021-10-05 10:55:00,80.79,80.83,80.76,80.83,54086.0,74.8481,74.8852,74.8203,74.8852,54086.0
2021-10-05 11:00:00,80.83,80.89,80.8,80.85,122419.0,74.8852,74.9408,74.8574,74.9037,122419.0
2021-10-05 11:05:00,80.85,80.94,80.85,80.9,67835.0,74.9037,74.9871,74.9037,74.95,67835.0
2021-10-05 11:10:00,80.91,80.97,80.88,80.95,53978.0,74.9593,75.0149,74.9315,74.9963,53978.0
2021-10-05 11:15:00,80.95,80.99,80.93,80.97,46697.0,74.9963,75.0334,74.9778,75.0149,46697.0
2021-10-05 11:20:00,80.96,81.02,80.95,80.95,50239.0,75.0056,75.0612,74.9963,74.9963,50239.0
2021-10-05 11:25:00,80.95,81.01,80.92,80.97,52209.0,74.9963,75.0519,74.9685,75.0149,52209.0
2021-10-05 11:30:00,80.97,81.01,80.92,81.01,53821.0,75.0149,75.0519,74.9685,75.0519,53821.0
2021-10-05 11:35:00,81.0,81.04,80.93,80.94,65975.0,75.0427,75.0797,74.9778,74.9871,65975.0
2021-10-05 11:40:00,80.93,80.93,80.86,80.86,51022.0,74.9778,74.9778,74.913,74.913,51022.0
2021-10-05 11:45:00,80.85,80.88,80.73,80.74,49420.0,74.9037,74.9315,74.7925,74.8018,49420.0
2021-10-05 11:50:00,80.75,80.84,80.74,80.83,48037.0,74.811,74.8944,74.8018,74.8852,48037.0
2021-10-05 11:55:00,80.81,80.89,80.81,80.89,45648.0,74.8666,74.9408,74.8666,74.9408,45648.0
2021-10-05 12:00:00,80.88,80.91,80.85,80.89,62315.0,74.9315,74.9593,74.9037,74.9408,62315.0
2021-10-05 12:05:00,80.9,80.96,80.86,80.94,42067.0,74.95,75.0056,74.913,74.9871,42067.0
2021-10-05 12:10:00,80.94,80.97,80.91,80.91,37832.0,74.9871,75.0149,74.9593,74.9593,37832.0
2021-10-05 12:15:00,80.91,80.91,80.79,80.79,36240.0,74.9593,74.9593,74.8481,74.8481,36240.0
2021-10-05 12:20:00,80.79,80.79,80.68,80.69,40461.0,74.8481,74.8481,74.7462,74.7555,40461.0
2021-10-05 12:25:00,80.69,80.75,80.66,80.67,28627.0,74.7555,74.811,74.7277,74.7369,28627.0
2021-10-05 12:30:00,80.67,80.71,80.63,80.69,35120.0,74.7369,74.774,74.6999,74.7555,35120.0
2021-10-05 12:35:00,80.68,80.7,80.65,80.66,26593.0,74.7462,74.7647,74.7184,74.7277,26593.0
2021-10-05 12:40:00,80.67,80.72,80.64,80.68,23918.0,74.7369,74.7833,74.7091,74.7462,23918.0
2021-10-05 12:45:00,80.68,80.78,80.67,80.77,12868.0,74.7462,74.8388,74.7369,74.8296,12868.0
2021-10-05 12:50:00,80.77,80.79,80.75,80.75,11860.0,74.8296,74.8481,74.811,74.811,11860.0
2021-10-05 12:55:00,80.75,80.88,80.75,80.86,21022.0,74.811,74.9315,74.811,74.913,21022.0
2021-10-05 13:00:00,80.86,80.88,80.81,80.88,34741.0,74.913,74.9315,74.8666,74.9315,34741.0
2021-10-05 13:05:00,80.88,80.92,80.86,80.91,23498.0,74.9315,74.9685,74.913,74.9593,23498.0
2021-10-05 13:10:00,80.91,80.98,80.9,80.91,25130.0,74.9593,75.0241,74.95,74.9593,25130.0
2021-10-05 13:15:00,80.91,80.93,80.85,80.86,30717.0,74.9593,74.9778,74.9037,74.913,30717.0
2021-10-05 13:20:00,80.87,80.91,80.86,80.91,18557.0,74.9222,74.9593,74.913,74.9593,18557.0
2021-10-05 13:25:00,80.91,80.94,80.89,80.94,25883.0,74.9593,74.9871,74.9408,74.9871,25883.0
2021-10-05 13:30:00,80.94,80.99,80.89,80.9,53039.0,74.9871,75.0334,74.9408,74.95,53039.0
2021-10-05 13:35:00,80.9,80.96,80.88,80.96,27347.0,74.95,75.0056,74.9315,75.0056,27347.0
2021-10-05 13:40:00,80.96,81.02,80.96,80.99,21459.0,75.0056,75.0612,75.0056,75.0334,21459.0
2021-10-05 13:45:00,80.99,81.0,80.94,80.94,29297.0,75.0334,75.0427,74.9871,74.9871,29297.0
2021-10-05 13:50:00,80.95,81.01,80.94,80.96,24952.0,74.9963,75.0519,74.9871,75.0056,24952.0
2021-10-05 13:55:00,80.94,80.97,80.91,80.95,16063.0,74.9871,75.0149,74.9593,74.9963,16063.0
2021-10-05 14:00:00,80.94,81.03,80.91,80.99,41324.0,74.9871,75.0705,74.9593,75.0334,41324.0
2021-10-05 14:05:00,80.99,80.99,80.92,80.94,18760.0,75.0334,75.0334,74.9685,74.9871,18760.0
2021-10-05 14:10:00,80.93,80.98,80.92,80.92,14716.0,74.9778,75.0241,74.9685,74.9685,14716.0
2021-10-05 14:15:00,80.92,80.95,80.88,80.88,59966.0,74.9685,74.9963,74.9315,74.9315,59966.0
2021-10-05 14:20:00,80.88,80.92,80.87,80.92,39142.0,74.9315,74.9685,74.9222,74.9685,39142.0
2021-10-05 14:25:00,80.92,81.06,80.92,81.06,14672.0,74.9685,75.0982,74.9685,75.0982,14672.0
2021-10-05 14:30:00,81.06,81.11,81.05,81.09,42237.0,75.0982,75.1446,75.089,75.126,42237.0
2021-10-05 14:35:00,81.09,81.12,81.06,81.11,25874.0,75.126,75.1538,75.0982,75.1446,25874.0
2021-10-05 14:40:00,81.11,81.18,81.08,81.14,42317.0,75.1446,75.2094,75.1168,75.1724,42317.0
2021-10-05 14:45:00,81.14,81.18,81.1,81.15,93266.0,75.1724,75.2094,75.1353,75.1816,93266.0
2021-10-05 14:50:00,81.15,81.18,81.13,81.15,32000.0,75.1816,75.2094,75.1631,75.1816,32000.0
2021-10-05 14:55:00,81.15,81.16,81.06,81.07,35142.0,75.1816,75.1909,75.0982,75.1075,35142.0
2021-10-05 15:00:00,81.06,81.06,81.01,81.04,35402.0,75.0982,75.0982,75.0519,75.0797,35402.0
2021-10-05 15:05:00,81.05,81.07,81.02,81.03,28844.0,75.089,75.1075,75.0612,75.0705,28844.0
2021-10-05 15:10:00,81.04,81.05,80.97,81.04,47606.0,75.0797,75.089,75.0149,75.0797,47606.0
2021-10-05 15:15:00,81.04,81.06,80.96,81.02,49023.0,75.0797,75.0982,75.0056,75.0612,49023.0
2021-10-05 15:20:00,81.02,81.02,80.94,80.98,67120.0,75.0612,75.0612,74.9871,75.0241,67120.0
2021-10-05 15:25:00,80.99,81.01,80.93,80.97,60536.0,75.0334,75.0519,74.9778,75.0149,60536.0
2021-10-05 15:30:00,80.97,81.02,80.94,81.01,105403.0,75.0149,75.0612,74.9871,75.0519,105403.0
2021-10-05 15:35:00,81.01,81.06,80.98,81.0,101916.0,75.0519,75.0982,75.0241,75.0427,101916.0
2021-10-05 15:40:00,80.99,81.01,80.93,80.93,102015.0,75.0334,75.0519,74.9778,74.9778,102015.0
2021-10-05 15:45:00,80.94,80.94,80.78,80.8,344503.0,74.9871,74.9871,74.8388,74.8574,344503.0
2021-10-05 15:50:00,80.81,80.82,80.7,80.71,275172.0,74.8666,74.8759,74.7647,74.774,275172.0
2021-10-05 15:55:00,80.71,80.78,80.68,80.76,402037.0,74.774,74.8388,74.7462,74.8203,402037.0
2021-10-06 09:30:00,79.91,80.27,79.85,80.25,93754.0,74.0328,74.3663,73.9772,74.3478,93754.0
2021-10-06 09:35:00,80.27,80.38,80.19,80.21,121851.0,74.3663,74.4683,74.2922,74.3108,121851.0
2021-10-06 09:40:00,80.22,80.27,80.06,80.08,103843.0,74.32,74.3663,74.1718,74.1903,103843.0
2021-10-06 09:45:00,80.08,80.1,79.9,79.93,94253.0,74.1903,74.2089,74.0236,74.0514,94253.0
2021-10-06 09:50:00,79.92,79.92,79.61,79.72,77116.0,74.0421,74.0421,73.7549,73.8568,77116.0
2021-10-06 09:55:00,79.72,79.78,79.59,79.69,98045.0,73.8568,73.9124,73.7364,73.829,98045.0
2021-10-06 10:00:00,79.68,79.69,79.44,79.5,147635.0,73.8197,73.829,73.5974,73.653,147635.0
2021-10-06 10:05:00,79.5,79.51,79.33,79.46,122451.0,73.653,73.6622,73.4955,73.6159,122451.0
2021-10-06 10:10:00,79.44,79.6,79.36,79.56,170155.0,73.5974,73.7456,73.5233,73.7086,170155.0
2021-10-06 10:15:00,79.56,79.56,79.22,79.25,107470.0,73.7086,73.7086,73.3936,73.4214,107470.0
2021-10-06 10:20:00,79.23,79.63,79.23,79.63,127908.0,73.4028,73.7734,73.4028,73.7734,127908.0
2021-10-06 10:25:00,79.64,79.66,79.41,79.41,63528.0,73.7827,73.8012,73.5696,73.5696,63528.0
2021-10-06 10:30:00,79.41,79.64,79.4,79.54,111988.0,73.5696,73.7827,73.5603,73.69,111988.0
2021-10-06 10:35:00,79.55,79.56,79.36,79.47,68384.0,73.6993,73.7086,73.5233,73.6252,68384.0
2021-10-06 10:40:00,79.46,79.47,79.19,79.22,62954.0,73.6159,73.6252,73.3658,73.3936,62954.0
2021-10-06 10:45:00,79.22,79.3,79.12,79.23,233589.0,73.3936,73.4677,73.3009,73.4028,233589.0
2021-10-06 10:50:00,79.23,79.43,79.14,79.43,104947.0,73.4028,73.5881,73.3195,73.5881,104947.0
2021-10-06 10:55:00,79.44,79.44,79.31,79.39,101531.0,73.5974,73.5974,73.477,73.5511,101531.0
2021-10-06 11:00:00,79.39,79.65,79.37,79.64,196450.0,73.5511,73.7919,73.5325,73.7827,196450.0
2021-10-06 11:05:00,79.63,79.69,79.56,79.62,122226.0,73.7734,73.829,73.7086,73.7642,122226.0
2021-10-06 11:10:00,79.62,79.65,79.5,79.56,51300.0,73.7642,73.7919,73.653,73.7086,51300.0
2021-10-06 11:15:00,79.56,79.56,79.36,79.4,46433.0,73.7086,73.7086,73.5233,73.5603,46433.0
2021-10-06 11:20:00,79.4,79.4,79.21,79.24,121076.0,73.5603,73.5603,73.3843,73.4121,121076.0
2021-10-06 11:25:00,79.23,79.24,79.13,79.14,109963.0,73.4028,73.4121,73.3102,73.3195,109963.0
2021-10-06 11:30:00,79.14,79.21,79.05,79.1,86954.0,73.3195,73.3843,73.2361,73.2824,86954.0
2021-10-06 11:35:00,79.11,79.25,79.08,79.25,56721.0,73.2917,73.4214,73.2639,73.4214,56721.0
2021-10-06 11:40:00,79.25,79.26,79.07,79.16,47000.0,73.4214,73.4306,73.2546,73.338,47000.0
2021-10-06 11:45:00,79.17,79.26,79.14,79.2,80540.0,73.3473,73.4306,73.3195,73.375,80540.0
2021-10-06 11:50:00,79.2,79.4,79.19,79.36,99921.0,73.375,73.5603,73.3658,73.5233,99921.0
2021-10-06 11:55:00,79.36,79.54,79.34,79.53,92868.0,73.5233,73.69,73.5047,73.6808,92868.0
2021-10-06 12:00:00,79.52,79.57,79.4,79.4,74134.0,73.6715,73.7178,73.5603,73.5603,74134.0
2021-10-06 12:05:00,79.4,79.41,79.24,79.29,72553.0,73.5603,73.5696,73.4121,73.4584,72553.0
2021-10-06 12:10:00,79.3,79.31,79.23,79.26,42172.0,73.4677,73.477,73.4028,73.4306,42172.0
2021-10-06 12:15:00,79.26,79.37,79.23,79.36,45068.0,73.4306,73.5325,73.4028,73.5233,45068.0
2021-10-06 12:20:00,79.34,79.34,79.22,79.31,71583.0,73.5047,73.5047,73.3936,73.477,71583.0
2021-10-06 12:25:00,79.33,79.4,79.23,79.32,80222.0,73.4955,73.5603,73.4028,73.4862,80222.0
2021-10-06 12:30:00,79.31,79.38,79.28,79.38,40303.0,73.477,73.5418,73.4492,73.5418,40303.0
2021-10-06 12:35:00,79.4,79.42,79.31,79.38,47704.0,73.5603,73.5789,73.477,73.5418,47704.0
2021-10-06 12:40:00,79.38,79.52,79.38,79.5,53268.0,73.5418,73.6715,73.5418,73.653,53268.0
2021-10-06 12:45:00,79.51,79.53,79.36,79.4,56874.0,73.6622,73.6808,73.5233,73.5603,56874.0
2021-10-06 12:50:00,79.41,79.47,79.38,79.42,15823.0,73.5696,73.6252,73.5418,73.5789,15823.0
2021-10-06 12:55:00,79.42,79.51,79.42,79.42,23721.0,73.5789,73.6622,73.5789,73.5789,23721.0
2021-10-06 13:00:00,79.45,79.49,79.43,79.49,28233.0,73.6067,73.6437,73.5881,73.6437,28233.0
2021-10-06 13:05:00,79.48,79.48,79.35,79.38,66095.0,73.6345,73.6345,73.514,73.5418,66095.0
2021-10-06 13:10:00,79.34,79.41,79.23,79.41,60750.0,73.5047,73.5696,73.4028,73.5696,60750.0
2021-10-06 13:15:00,79.41,79.45,79.36,79.43,30758.0,73.5696,73.6067,73.5233,73.5881,30758.0
2021-10-06 13:20:00,79.44,79.53,79.41,79.49,79784.0,73.5974,73.6808,73.5696,73.6437,79784.0
2021-10-06 13:25:00,79.49,79.59,79.48,79.59,30615.0,73.6437,73.7364,73.6345,73.7364,30615.0
2021-10-06 13:30:00,79.59,79.76,79.59,79.76,87661.0,73.7364,73.8939,73.7364,73.8939,87661.0
2021-10-06 13:35:00,79.75,79.96,79.74,79.96,55700.0,73.8846,74.0791,73.8753,74.0791,55700.0
2021-10-06 13:40:00,79.95,79.95,79.88,79.89,28226.0,74.0699,74.0699,74.005,74.0143,28226.0
2021-10-06 13:45:00,79.9,79.93,79.87,79.9,44493.0,74.0236,74.0514,73.9958,74.0236,44493.0
2021-10-06 13:50:00,79.9,79.9,79.74,79.75,51533.0,74.0236,74.0236,73.8753,73.8846,51533.0
2021-10-06 13:55:00,79.75,79.89,79.75,79.89,33823.0,73.8846,74.0143,73.8846,74.0143,33823.0
2021-10-06 14:00:00,79.9,79.97,79.81,79.93,110468.0,74.0236,74.0884,73.9402,74.0514,110468.0
2021-10-06 14:05:00,79.93,79.98,79.85,79.98,46002.0,74.0514,74.0977,73.9772,74.0977,46002.0
2021-10-06 14:10:00,79.99,80.19,79.98,80.19,64819.0,74.1069,74.2922,74.0977,74.2922,64819.0
2021-10-06 14:15:00,80.2,80.26,80.15,80.25,41215.0,74.3015,74.3571,74.2552,74.3478,41215.0
2021-10-06 14:20:00,80.26,80.28,80.13,80.13,42578.0,74.3571,74.3756,74.2366,74.2366,42578.0
2021-10-06 14:25:00,80.14,80.21,80.14,80.19,70303.0,74.2459,74.3108,74.2459,74.2922,70303.0
2021-10-06 14:30:00,80.19,80.21,80.13,80.18,29510.0,74.2922,74.3108,74.2366,74.283,29510.0
2021-10-06 14:35:00,80.19,80.26,80.17,80.26,29021.0,74.2922,74.3571,74.2737,74.3571,29021.0
2021-10-06 14:40:00,80.25,80.36,80.25,80.33,60006.0,74.3478,74.4497,74.3478,74.4219,60006.0
2021-10-06 14:45:00,80.33,80.37,80.24,80.26,58350.0,74.4219,74.459,74.3386,74.3571,58350.0
2021-10-06 14:50:00,80.25,80.27,80.14,80.25,71078.0,74.3478,74.3663,74.2459,74.3478,71078.0
2021-10-06 14:55:00,80.25,80.26,80.08,80.09,58977.0,74.3478,74.3571,74.1903,74.1996,58977.0
2021-10-06 15:00:00,80.1,80.18,80.09,80.09,59472.0,74.2089,74.283,74.1996,74.1996,59472.0
2021-10-06 15:05:00,80.09,80.19,80.07,80.1,70815.0,74.1996,74.2922,74.1811,74.2089,70815.0
2021-10-06 15:10:00,80.1,80.21,80.07,80.14,104645.0,74.2089,74.3108,74.1811,74.2459,104645.0
2021-10-06 15:15:00,80.14,80.21,80.13,80.19,47915.0,74.2459,74.3108,74.2366,74.2922,47915.0
2021-10-06 15:20:00,80.19,80.22,80.15,80.22,34241.0,74.2922,74.32,74.2552,74.32,34241.0
2021-10-06 15:25:00,80.23,80.29,80.21,80.29,41774.0,74.3293,74.3849,74.3108,74.3849,41774.0
2021-10-06 15:30:00,80.29,80.35,80.24,80.26,74194.0,74.3849,74.4405,74.3386,74.3571,74194.0
2021-10-06 15:35:00,80.27,80.27,80.14,80.23,170482.0,74.3663,74.3663,74.2459,74.3293,170482.0
2021-10-06 15:40:00,80.23,80.32,80.22,80.31,109181.0,74.3293,74.4127,74.32,74.4034,109181.0
2021-10-06 15:45:00,80.31,80.42,80.26,80.31,118803.0,74.4034,74.5053,74.3571,74.4034,118803.0
2021-10-06 15:50:00,80.32,80.47,80.32,80.44,236074.0,74.4127,74.5516,74.4127,74.5238,236074.0
2021-10-06 15:55:00,80.45,80.58,80.43,80.54,301695.0,74.5331,74.6535,74.5146,74.6165,301695.0
2021-10-07 09:30:00,81.27,81.61,81.27,81.54,128258.0,75.2928,75.6078,75.2928,75.5429,128258.0
2021-10-07 09:35:00,81.55,81.83,81.55,81.83,257574.0,75.5522,75.8116,75.5522,75.8116,257574.0
2021-10-07 09:40:00,81.85,81.86,81.62,81.63,157642.0,75.8301,75.8394,75.6171,75.6263,157642.0
2021-10-07 09:45:00,81.64,81.77,81.62,81.69,225578.0,75.6356,75.756,75.6171,75.6819,225578.0
2021-10-07 09:50:00,81.7,81.87,81.7,81.82,73468.0,75.6912,75.8487,75.6912,75.8024,73468.0
2021-10-07 09:55:00,81.81,82.06,81.81,82.06,59490.0,75.7931,76.0247,75.7931,76.0247,59490.0
2021-10-07 10:00:00,82.06,82.12,82.02,82.08,88346.0,76.0247,76.0803,75.9876,76.0432,88346.0
2021-10-07 10:05:00,82.08,82.16,82.06,82.16,52286.0,76.0432,76.1173,76.0247,76.1173,52286.0
2021-10-07 10:10:00,82.16,82.3,82.16,82.28,71715.0,76.1173,76.247,76.1173,76.2285,71715.0
2021-10-07 10:15:00,82.3,82.37,82.27,82.34,59237.0,76.247,76.3119,76.2193,76.2841,59237.0
2021-10-07 10:20:00,82.34,82.48,82.34,82.41,92392.0,76.2841,76.4138,76.2841,76.349,92392.0
2021-10-07 10:25:00,82.41,82.51,82.38,82.49,59556.0,76.349,76.4416,76.3212,76.4231,59556.0
2021-10-07 10:30:00,82.5,82.52,82.38,82.39,57464.0,76.4323,76.4509,76.3212,76.3304,57464.0
2021-10-07 10:35:00,82.39,82.45,82.17,82.17,163744.0,76.3304,76.386,76.1266,76.1266,163744.0
2021-10-07 10:40:00,82.18,82.37,82.18,82.29,138231.0,76.1359,76.3119,76.1359,76.2378,138231.0
2021-10-07 10:45:00,82.29,82.42,82.27,82.42,53486.0,76.2378,76.3582,76.2193,76.3582,53486.0
2021-10-07 10:50:00,82.42,82.46,82.36,82.39,41529.0,76.3582,76.3953,76.3026,76.3304,41529.0
2021-10-07 10:55:00,82.39,82.39,82.27,82.32,109792.0,76.3304,76.3304,76.2193,76.2656,109792.0
2021-10-07 11:00:00,82.32,82.33,82.19,82.21,135149.0,76.2656,76.2748,76.1451,76.1637,135149.0
2021-10-07 11:05:00,82.21,82.27,82.18,82.22,36547.0,76.1637,76.2193,76.1359,76.1729,36547.0
2021-10-07 11:10:00,82.23,82.26,82.19,82.26,28904.0,76.1822,76.21,76.1451,76.21,28904.0
2021-10-07 11:15:00,82.26,82.28,82.19,82.24,52934.0,76.21,76.2285,76.1451,76.1915,52934.0
2021-10-07 11:20:00,82.24,82.33,82.23,82.32,44538.0,76.1915,76.2748,76.1822,76.2656,44538.0
2021-10-07 11:25:00,82.31,82.31,82.22,82.23,38382.0,76.2563,76.2563,76.1729,76.1822,38382.0
2021-10-07 11:30:00,82.22,82.26,82.16,82.2,32836.0,76.1729,76.21,76.1173,76.1544,32836.0
2021-10-07 11:35:00,82.2,82.25,82.18,82.21,22380.0,76.1544,76.2007,76.1359,76.1637,22380.0
2021-10-07 11:40:00,82.22,82.26,82.19,82.2,36127.0,76.1729,76.21,76.1451,76.1544,36127.0
2021-10-07 11:45:00,82.2,82.22,82.12,82.12,31235.0,76.1544,76.1729,76.0803,76.0803,31235.0
2021-10-07 11:50:00,82.13,82.14,82.06,82.09,31412.0,76.0896,76.0988,76.0247,76.0525,31412.0
2021-10-07 11:55:00,82.11,82.18,82.11,82.18,48979.0,76.071,76.1359,76.071,76.1359,48979.0
2021-10-07 12:00:00,82.19,82.22,82.17,82.17,28706.0,76.1451,76.1729,76.1266,76.1266,28706.0
2021-10-07 12:05:00,82.17,82.19,82.13,82.15,14387.0,76.1266,76.1451,76.0896,76.1081,14387.0
2021-10-07 12:10:00,82.15,82.17,82.08,82.1,242018.0,76.1081,76.1266,76.0432,76.0618,242018.0
2021-10-07 12:15:00,82.1,82.16,82.07,82.16,63246.0,76.0618,76.1173,76.034,76.1173,63246.0
2021-10-07 12:20:00,82.16,82.2,82.13,82.13,46521.0,76.1173,76.1544,76.0896,76.0896,46521.0
2021-10-07 12:25:00,82.12,82.14,82.1,82.13,33114.0,76.0803,76.0988,76.0618,76.0896,33114.0
2021-10-07 12:30:00,82.13,82.15,82.12,82.14,15513.0,76.0896,76.1081,76.0803,76.0988,15513.0
2021-10-07 12:35:00,82.14,82.19,82.14,82.19,17712.0,76.0988,76.1451,76.0988,76.1451,17712.0
2021-10-07 12:40:00,82.18,82.21,82.12,82.17,70912.0,76.1359,76.1637,76.0803,76.1266,70912.0
2021-10-07 12:45:00,82.17,82.18,82.13,82.16,19746.0,76.1266,76.1359,76.0896,76.1173,19746.0
2021-10-07 12:50:00,82.16,82.19,82.14,82.15,38354.0,76.1173,76.1451,76.0988,76.1081,38354.0
2021-10-07 12:55:00,82.15,82.24,82.14,82.23,38114.0,76.1081,76.1915,76.0988,76.1822,38114.0
2021-10-07 13:00:00,82.23,82.26,82.22,82.25,18997.0,76.1822,76.21,76.1729,76.2007,18997.0
2021-10-07 13:05:00,82.24,82.25,82.17,82.22,65478.0,76.1915,76.2007,76.1266,76.1729,65478.0
2021-10-07 13:10:00,82.21,82.21,82.16,82.18,26284.0,76.1637,76.1637,76.1173,76.1359,26284.0
2021-10-07 13:15:00,82.19,82.26,82.19,82.26,16326.0,76.1451,76.21,76.1451,76.21,16326.0
2021-10-07 13:20:00,82.26,82.26,82.19,82.2,19105.0,76.21,76.21,76.1451,76.1544,19105.0
2021-10-07 13:25:00,82.2,82.27,82.19,82.26,25350.0,76.1544,76.2193,76.1451,76.21,25350.0
2021-10-07 13:30:00,82.26,82.28,82.22,82.24,59895.0,76.21,76.2285,76.1729,76.1915,59895.0
2021-10-07 13:35:00,82.23,82.23,82.17,82.19,44275.0,76.1822,76.1822,76.1266,76.1451,44275.0
2021-10-07 13:40:00,82.2,82.27,82.19,82.27,11133.0,76.1544,76.2193,76.1451,76.2193,11133.0
2021-10-07 13:45:00,82.28,82.28,82.23,82.26,17083.0,76.2285,76.2285,76.1822,76.21,17083.0
2021-10-07 13:50:00,82.26,82.26,82.14,82.17,24747.0,76.21,76.21,76.0988,76.1266,24747.0
2021-10-07 13:55:00,82.18,82.2,82.11,82.11,19633.0,76.1359,76.1544,76.071,76.071,19633.0
2021-10-07 14:00:00,82.11,82.11,81.97,82.01,57522.0,76.071,76.071,75.9413,75.9784,57522.0
2021-10-07 14:05:00,82.01,82.03,81.95,81.97,22538.0,75.9784,75.9969,75.9228,75.9413,22538.0
2021-10-07 14:10:00,81.97,81.99,81.93,81.96,19408.0,75.9413,75.9598,75.9043,75.9321,19408.0
2021-10-07 14:15:00,81.96,81.96,81.9,81.91,51540.0,75.9321,75.9321,75.8765,75.8857,51540.0
2021-10-07 14:20:00,81.9,81.94,81.85,81.85,60137.0,75.8765,75.9135,75.8301,75.8301,60137.0
2021-10-07 14:25:00,81.85,81.86,81.8,81.82,56555.0,75.8301,75.8394,75.7838,75.8024,56555.0
2021-10-07 14:30:00,81.82,81.84,81.77,81.8,26127.0,75.8024,75.8209,75.756,75.7838,26127.0
2021-10-07 14:35:00,81.8,81.81,81.76,81.77,19269.0,75.7838,75.7931,75.7468,75.756,19269.0
2021-10-07 14:40:00,81.77,81.79,81.74,81.75,24744.0,75.756,75.7746,75.7282,75.7375,24744.0
2021-10-07 14:45:00,81.74,81.79,81.72,81.78,16327.0,75.7282,75.7746,75.7097,75.7653,16327.0
2021-10-07 14:50:00,81.78,81.78,81.7,81.76,82219.0,75.7653,75.7653,75.6912,75.7468,82219.0
2021-10-07 14:55:00,81.75,81.76,81.64,81.65,36303.0,75.7375,75.7468,75.6356,75.6449,36303.0
2021-10-07 15:00:00,81.64,81.66,81.58,81.64,77254.0,75.6356,75.6541,75.58,75.6356,77254.0
2021-10-07 15:05:00,81.64,81.84,81.64,81.84,244564.0,75.6356,75.8209,75.6356,75.8209,244564.0
2021-10-07 15:10:00,81.83,81.85,81.77,81.84,217879.0,75.8116,75.8301,75.756,75.8209,217879.0
2021-10-07 15:15:00,81.84,81.88,81.82,81.85,175622.0,75.8209,75.8579,75.8024,75.8301,175622.0
2021-10-07 15:20:00,81.85,81.91,81.83,81.88,55303.0,75.8301,75.8857,75.8116,75.8579,55303.0
2021-10-07 15:25:00,81.88,81.88,81.79,81.83,74750.0,75.8579,75.8579,75.7746,75.8116,74750.0
2021-10-07 15:30:00,81.82,81.89,81.79,81.82,102355.0,75.8024,75.8672,75.7746,75.8024,102355.0
2021-10-07 15:35:00,81.82,81.82,81.7,81.7,99070.0,75.8024,75.8024,75.6912,75.6912,99070.0
2021-10-07 15:40:00,81.71,81.74,81.59,81.59,236129.0,75.7004,75.7282,75.5893,75.5893,236129.0
2021-10-07 15:45:00,81.59,81.73,81.56,81.73,202368.0,75.5893,75.719,75.5615,75.719,202368.0
2021-10-07 15:50:00,81.73,81.73,81.54,81.67,359775.0,75.719,75.719,75.5429,75.6634,359775.0
2021-10-07 15:55:00,81.66,81.67,81.55,81.63,523546.0,75.6541,75.6634,75.5522,75.6263,523546.0
2021-10-08 09:30:00,81.83,82.03,81.67,81.69,111009.0,75.8116,75.9969,75.6634,75.6819,111009.0
2021-10-08 09:35:00,81.68,81.83,81.61,81.72,92628.0,75.6726,75.8116,75.6078,75.7097,92628.0
2021-10-08 09:40:00,81.72,81.78,81.53,81.55,114383.0,75.7097,75.7653,75.5337,75.5522,114383.0
2021-10-08 09:45:00,81.55,81.68,81.46,81.5,110638.0,75.5522,75.6726,75.4688,75.5059,110638.0
2021-10-08 09:50:00,81.53,81.57,81.35,81.52,86645.0,75.5337,75.5707,75.3669,75.5244,86645.0
2021-10-08 09:55:00,81.51,81.65,81.49,81.56,60859.0,75.5152,75.6449,75.4966,75.5615,60859.0
2021-10-08 10:00:00,81.55,81.74,81.53,81.65,90313.0,75.5522,75.7282,75.5337,75.6449,90313.0
2021-10-08 10:05:00,81.67,81.74,81.65,81.7,88014.0,75.6634,75.7282,75.6449,75.6912,88014.0
2021-10-08 10:10:00,81.71,81.73,81.62,81.71,39103.0,75.7004,75.719,75.6171,75.7004,39103.0
2021-10-08 10:15:00,81.69,81.7,81.52,81.52,35360.0,75.6819,75.6912,75.5244,75.5244,35360.0
2021-10-08 10:20:00,81.52,81.54,81.44,81.48,38619.0,75.5244,75.5429,75.4503,75.4874,38619.0
2021-10-08 10:25:00,81.48,81.48,81.38,81.39,180012.0,75.4874,75.4874,75.3947,75.404,180012.0
2021-10-08 10:30:00,81.39,81.51,81.36,81.45,89039.0,75.404,75.5152,75.3762,75.4596,89039.0
2021-10-08 10:35:00,81.45,81.48,81.41,81.44,37964.0,75.4596,75.4874,75.4225,75.4503,37964.0
2021-10-08 10:40:00,81.44,81.48,81.33,81.48,45385.0,75.4503,75.4874,75.3484,75.4874,45385.0
2021-10-08 10:45:00,81.49,81.6,81.48,81.57,28485.0,75.4966,75.5985,75.4874,75.5707,28485.0
2021-10-08 10:50:00,81.57,81.6,81.55,81.59,40615.0,75.5707,75.5985,75.5522,75.5893,40615.0
2021-10-08 10:55:00,81.56,81.58,81.53,81.58,22595.0,75.5615,75.58,75.5337,75.58,22595.0
2021-10-08 11:00:00,81.59,81.61,81.54,81.54,30464.0,75.5893,75.6078,75.5429,75.5429,30464.0
2021-10-08 11:05:00,81.54,81.6,81.54,81.6,28347.0,75.5429,75.5985,75.5429,75.5985,28347.0
2021-10-08 11:10:00,81.59,81.65,81.58,81.65,33404.0,75.5893,75.6449,75.58,75.6449,33404.0
2021-10-08 11:15:00,81.65,81.67,81.62,81.67,28983.0,75.6449,75.6634,75.6171,75.6634,28983.0
2021-10-08 11:20:00,81.68,81.69,81.54,81.54,52827.0,75.6726,75.6819,75.5429,75.5429,52827.0
2021-10-08 11:25:00,81.55,81.62,81.52,81.62,19487.0,75.5522,75.6171,75.5244,75.6171,19487.0
2021-10-08 11:30:00,81.62,81.64,81.53,81.53,26985.0,75.6171,75.6356,75.5337,75.5337,26985.0
2021-10-08 11:35:00,81.54,81.54,81.46,81.51,65599.0,75.5429,75.5429,75.4688,75.5152,65599.0
2021-10-08 11:40:00,81.52,81.52,81.46,81.48,23766.0,75.5244,75.5244,75.4688,75.4874,23766.0
2021-10-08 11:45:00,81.48,81.5,81.39,81.39,24153.0,75.4874,75.5059,75.404,75.404,24153.0
2021-10-08 11:50:00,81.39,81.48,81.37,81.44,28471.0,75.404,75.4874,75.3854,75.4503,28471.0
2021-10-08 11:55:00,81.43,81.43,81.31,81.34,44425.0,75.441,75.441,75.3299,75.3577,44425.0
2021-10-08 12:00:00,81.35,81.36,81.32,81.34,57511.0,75.3669,75.3762,75.3391,75.3577,57511.0
2021-10-08 12:05:00,81.35,81.37,81.31,81.31,16209.0,75.3669,75.3854,75.3299,75.3299,16209.0
2021-10-08 12:10:00,81.32,81.32,81.25,81.29,31192.0,75.3391,75.3391,75.2743,75.3113,31192.0
2021-10-08 12:15:00,81.29,81.34,81.26,81.3,22120.0,75.3113,75.3577,75.2835,75.3206,22120.0
2021-10-08 12:20:00,81.3,81.3,81.22,81.22,21062.0,75.3206,75.3206,75.2465,75.2465,21062.0
2021-10-08 12:25:00,81.21,81.21,81.1,81.11,52147.0,75.2372,75.2372,75.1353,75.1446,52147.0
2021-10-08 12:30:00,81.1,81.21,81.09,81.2,25462.0,75.1353,75.2372,75.126,75.228,25462.0
2021-10-08 12:35:00,81.2,81.25,81.19,81.25,18752.0,75.228,75.2743,75.2187,75.2743,18752.0
2021-10-08 12:40:00,81.25,81.31,81.24,81.28,49250.0,75.2743,75.3299,75.265,75.3021,49250.0
2021-10-08 12:45:00,81.27,81.27,81.19,81.2,31678.0,75.2928,75.2928,75.2187,75.228,31678.0
2021-10-08 12:50:00,81.2,81.27,81.2,81.26,20096.0,75.228,75.2928,75.228,75.2835,20096.0
2021-10-08 12:55:00,81.27,81.29,81.23,81.23,26060.0,75.2928,75.3113,75.2557,75.2557,26060.0
2021-10-08 13:00:00,81.23,81.24,81.18,81.18,15374.0,75.2557,75.265,75.2094,75.2094,15374.0
2021-10-08 13:05:00,81.18,81.19,81.12,81.15,16674.0,75.2094,75.2187,75.1538,75.1816,16674.0
2021-10-08 13:10:00,81.15,81.24,81.14,81.21,19907.0,75.1816,75.265,75.1724,75.2372,19907.0
2021-10-08 13:15:00,81.21,81.21,81.04,81.04,54293.0,75.2372,75.2372,75.0797,75.0797,54293.0
2021-10-08 13:20:00,81.04,81.09,81.03,81.05,166003.0,75.0797,75.126,75.0705,75.089,166003.0
2021-10-08 13:25:00,81.06,81.15,81.06,81.12,86063.0,75.0982,75.1816,75.0982,75.1538,86063.0
2021-10-08 13:30:00,81.12,81.17,81.09,81.17,61716.0,75.1538,75.2002,75.126,75.2002,61716.0
2021-10-08 13:35:00,81.16,81.16,81.08,81.09,68126.0,75.1909,75.1909,75.1168,75.126,68126.0
2021-10-08 13:40:00,81.09,81.11,81.07,81.08,56730.0,75.126,75.1446,75.1075,75.1168,56730.0
2021-10-08 13:45:00,81.07,81.13,81.07,81.13,70409.0,75.1075,75.1631,75.1075,75.1631,70409.0
2021-10-08 13:50:00,81.12,81.14,81.09,81.1,43465.0,75.1538,75.1724,75.126,75.1353,43465.0
2021-10-08 13:55:00,81.11,81.19,81.1,81.19,68624.0,75.1446,75.2187,75.1353,75.2187,68624.0
2021-10-08 14:00:00,81.19,81.28,81.18,81.26,119110.0,75.2187,75.3021,75.2094,75.2835,119110.0
2021-10-08 14:05:00,81.26,81.32,81.26,81.3,62557.0,75.2835,75.3391,75.2835,75.3206,62557.0
2021-10-08 14:10:00,81.31,81.32,81.25,81.27,18730.0,75.3299,75.3391,75.2743,75.2928,18730.0
2021-10-08 14:15:00,81.27,81.36,81.26,81.34,40766.0,75.2928,75.3762,75.2835,75.3577,40766.0
2021-10-08 14:20:00,81.34,81.39,81.33,81.34,22838.0,75.3577,75.404,75.3484,75.3577,22838.0
2021-10-08 14:25:00,81.34,81.4,81.34,81.38,15056.0,75.3577,75.4132,75.3577,75.3947,15056.0
2021-10-08 14:30:00,81.39,81.39,81.31,81.33,20374.0,75.404,75.404,75.3299,75.3484,20374.0
2021-10-08 14:35:00,81.32,81.35,81.29,81.34,12740.0,75.3391,75.3669,75.3113,75.3577,12740.0
2021-10-08 14:40:00,81.35,81.37,81.33,81.36,39130.0,75.3669,75.3854,75.3484,75.3762,39130.0
2021-10-08 14:45:00,81.37,81.39,81.35,81.37,10896.0,75.3854,75.404,75.3669,75.3854,10896.0
2021-10-08 14:50:00,81.37,81.4,81.35,81.35,10837.0,75.3854,75.4132,75.3669,75.3669,10837.0
2021-10-08 14:55:00,81.33,81.38,81.32,81.32,15744.0,75.3484,75.3947,75.3391,75.3391,15744.0
2021-10-08 15:00:00,81.32,81.36,81.32,81.36,10993.0,75.3391,75.3762,75.3391,75.3762,10993.0
2021-10-08 15:05:00,81.37,81.39,81.32,81.36,22145.0,75.3854,75.404,75.3391,75.3762,22145.0
2021-10-08 15:10:00,81.36,81.39,81.33,81.35,33711.0,75.3762,75.404,75.3484,75.3669,33711.0
2021-10-08 15:15:00,81.35,81.36,81.3,81.35,23627.0,75.3669,75.3762,75.3206,75.3669,23627.0
2021-10-08 15:20:00,81.34,81.4,81.32,81.38,27955.0,75.3577,75.4132,75.3391,75.3947,27955.0
2021-10-08 15:25:00,81.38,81.41,81.37,81.39,20296.0,75.3947,75.4225,75.3854,75.404,20296.0
2021-10-08 15:30:00,81.4,81.4,81.34,81.36,28012.0,75.4132,75.4132,75.3577,75.3762,28012.0
2021-10-08 15:35:00,81.36,81.36,81.2,81.26,81309.0,75.3762,75.3762,75.228,75.2835,81309.0
2021-10-08 15:40:00,81.25,81.29,81.19,81.2,56797.0,75.2743,75.3113,75.2187,75.228,56797.0
2021-10-08 15:45:00,81.19,81.26,81.19,81.2,154326.0,75.2187,75.2835,75.2187,75.228,154326.0
2021-10-08 15:50:00,81.2,81.2,81.12,81.15,294228.0,75.228,75.228,75.1538,75.1816,294228.0
2021-10-08 15:55:00,81.16,81.2,81.14,81.17,437901.0,75.1909,75.228,75.1724,75.2002,437901.0
2021-10-11 09:30:00,81.58,81.8,81.44,81.72,112527.0,75.58,75.7838,75.4503,75.7097,112527.0
2021-10-11 09:35:00,81.7,81.87,81.59,81.7,220511.0,75.6912,75.8487,75.5893,75.6912,220511.0
2021-10-11 09:40:00,81.7,81.87,81.69,81.87,120027.0,75.6912,75.8487,75.6819,75.8487,120027.0
2021-10-11 09:45:00,81.87,81.97,81.78,81.94,148098.0,75.8487,75.9413,75.7653,75.9135,148098.0
2021-10-11 09:50:00,81.94,82.14,81.9,82.13,82577.0,75.9135,76.0988,75.8765,76.0896,82577.0
2021-10-11 09:55:00,82.12,82.18,82.09,82.16,42720.0,76.0803,76.1359,76.0525,76.1173,42720.0
2021-10-11 10:00:00,82.17,82.23,82.15,82.21,91590.0,76.1266,76.1822,76.1081,76.1637,91590.0
2021-10-11 10:05:00,82.22,82.31,82.16,82.17,41128.0,76.1729,76.2563,76.1173,76.1266,41128.0
2021-10-11 10:10:00,82.17,82.3,82.15,82.17,99924.0,76.1266,76.247,76.1081,76.1266,99924.0
2021-10-11 10:15:00,82.18,82.25,82.16,82.22,39071.0,76.1359,76.2007,76.1173,76.1729,39071.0
2021-10-11 10:20:00,82.23,82.33,82.23,82.33,30432.0,76.1822,76.2748,76.1822,76.2748,30432.0
2021-10-11 10:25:00,82.33,82.36,82.31,82.35,28221.0,76.2748,76.3026,76.2563,76.2934,28221.0
2021-10-11 10:30:00,82.36,82.38,82.28,82.3,33282.0,76.3026,76.3212,76.2285,76.247,33282.0
2021-10-11 10:35:00,82.31,82.35,82.25,82.32,53489.0,76.2563,76.2934,76.2007,76.2656,53489.0
2021-10-11 10:40:00,82.32,82.33,82.19,82.21,66139.0,76.2656,76.2748,76.1451,76.1637,66139.0
2021-10-11 10:45:00,82.22,82.27,82.2,82.27,25583.0,76.1729,76.2193,76.1544,76.2193,25583.0
2021-10-11 10:50:00,82.27,82.33,82.24,82.33,27281.0,76.2193,76.2748,76.1915,76.2748,27281.0
2021-10-11 10:55:00,82.32,82.35,82.21,82.21,37999.0,76.2656,76.2934,76.1637,76.1637,37999.0
2021-10-11 11:00:00,82.2,82.23,82.11,82.11,21021.0,76.1544,76.1822,76.071,76.071,21021.0
2021-10-11 11:05:00,82.09,82.18,82.07,82.18,19169.0,76.0525,76.1359,76.034,76.1359,19169.0
2021-10-11 11:10:00,82.19,82.2,82.13,82.14,32064.0,76.1451,76.1544,76.0896,76.0988,32064.0
2021-10-11 11:15:00,82.13,82.17,82.12,82.12,29272.0,76.0896,76.1266,76.0803,76.0803,29272.0
2021-10-11 11:20:00,82.12,82.17,82.1,82.13,70772.0,76.0803,76.1266,76.0618,76.0896,70772.0
2021-10-11 11:25:00,82.14,82.17,82.12,82.17,41838.0,76.0988,76.1266,76.0803,76.1266,41838.0
2021-10-11 11:30:00,82.16,82.19,82.13,82.14,20355.0,76.1173,76.1451,76.0896,76.0988,20355.0
2021-10-11 11:35:00,82.16,82.29,82.15,82.26,47487.0,76.1173,76.2378,76.1081,76.21,47487.0
2021-10-11 11:40:00,82.27,82.29,82.25,82.28,11019.0,76.2193,76.2378,76.2007,76.2285,11019.0
2021-10-11 11:45:00,82.27,82.27,82.22,82.23,7794.0,76.2193,76.2193,76.1729,76.1822,7794.0
2021-10-11 11:50:00,82.24,82.24,82.18,82.2,31371.0,76.1915,76.1915,76.1359,76.1544,31371.0
2021-10-11 11:55:00,82.2,82.26,82.2,82.25,29977.0,76.1544,76.21,76.1544,76.2007,29977.0
2021-10-11 12:00:00,82.24,82.26,82.15,82.17,27202.0,76.1915,76.21,76.1081,76.1266,27202.0
2021-10-11 12:05:00,82.16,82.16,82.08,82.1,216957.0,76.1173,76.1173,76.0432,76.0618,216957.0
2021-10-11 12:10:00,82.11,82.11,82.01,82.01,32947.0,76.071,76.071,75.9784,75.9784,32947.0
2021-10-11 12:15:00,82.01,82.01,81.91,81.93,19888.0,75.9784,75.9784,75.8857,75.9043,19888.0
2021-10-11 12:20:00,81.93,81.99,81.91,81.99,18269.0,75.9043,75.9598,75.8857,75.9598,18269.0
2021-10-11 12:25:00,81.98,81.99,81.95,81.96,14990.0,75.9506,75.9598,75.9228,75.9321,14990.0
2021-10-11 12:30:00,81.96,81.97,81.88,81.92,13310.0,75.9321,75.9413,75.8579,75.895,13310.0
2021-10-11 12:35:00,81.91,81.92,81.86,81.88,36867.0,75.8857,75.895,75.8394,75.8579,36867.0
2021-10-11 12:40:00,81.87,81.91,81.84,81.85,17630.0,75.8487,75.8857,75.8209,75.8301,17630.0
2021-10-11 12:45:00,81.85,81.95,81.85,81.89,22915.0,75.8301,75.9228,75.8301,75.8672,22915.0
2021-10-11 12:50:00,81.89,81.89,81.79,81.85,27348.0,75.8672,75.8672,75.7746,75.8301,27348.0
2021-10-11 12:55:00,81.86,81.88,81.77,81.81,33352.0,75.8394,75.8579,75.756,75.7931,33352.0
2021-10-11 13:00:00,81.81,81.81,81.69,81.73,95954.0,75.7931,75.7931,75.6819,75.719,95954.0
2021-10-11 13:05:00,81.73,81.73,81.62,81.66,174571.0,75.719,75.719,75.6171,75.6541,174571.0
2021-10-11 13:10:00,81.67,81.74,81.66,81.72,36943.0,75.6634,75.7282,75.6541,75.7097,36943.0
2021-10-11 13:15:00,81.72,81.73,81.68,81.72,25745.0,75.7097,75.719,75.6726,75.7097,25745.0
2021-10-11 13:20:00,81.7,81.71,81.57,81.57,53021.0,75.6912,75.7004,75.5707,75.5707,53021.0
2021-10-11 13:25:00,81.57,81.57,81.42,81.44,29541.0,75.5707,75.5707,75.4318,75.4503,29541.0
2021-10-11 13:30:00,81.45,81.46,81.38,81.45,29945.0,75.4596,75.4688,75.3947,75.4596,29945.0
2021-10-11 13:35:00,81.45,81.51,81.44,81.5,31594.0,75.4596,75.5152,75.4503,75.5059,31594.0
2021-10-11 13:40:00,81.5,81.58,81.49,81.58,23218.0,75.5059,75.58,75.4966,75.58,23218.0
2021-10-11 13:45:00,81.57,81.57,81.36,81.42,74359.0,75.5707,75.5707,75.3762,75.4318,74359.0
2021-10-11 13:50:00,81.42,81.51,81.41,81.51,39653.0,75.4318,75.5152,75.4225,75.5152,39653.0
2021-10-11 13:55:00,81.51,81.53,81.45,81.52,79770.0,75.5152,75.5337,75.4596,75.5244,79770.0
2021-10-11 14:00:00,81.52,81.58,81.49,81.55,51490.0,75.5244,75.58,75.4966,75.5522,51490.0
2021-10-11 14:05:00,81.54,81.57,81.52,81.56,57983.0,75.5429,75.5707,75.5244,75.5615,57983.0
2021-10-11 14:10:00,81.56,81.6,81.54,81.56,54934.0,75.5615,75.5985,75.5429,75.5615,54934.0
2021-10-11 14:15:00,81.57,81.6,81.5,81.51,27425.0,75.5707,75.5985,75.5059,75.5152,27425.0
2021-10-11 14:20:00,81.51,81.51,81.44,81.45,27368.0,75.5152,75.5152,75.4503,75.4596,27368.0
2021-10-11 14:25:00,81.45,81.46,81.36,81.4,26077.0,75.4596,75.4688,75.3762,75.4132,26077.0
2021-10-11 14:30:00,81.4,81.46,81.36,81.42,32877.0,75.4132,75.4688,75.3762,75.4318,32877.0
2021-10-11 14:35:00,81.42,81.42,81.35,81.35,23420.0,75.4318,75.4318,75.3669,75.3669,23420.0
2021-10-11 14:40:00,81.36,81.42,81.34,81.4,18364.0,75.3762,75.4318,75.3577,75.4132,18364.0
2021-10-11 14:45:00,81.4,81.49,81.4,81.47,19695.0,75.4132,75.4966,75.4132,75.4781,19695.0
2021-10-11 14:50:00,81.47,81.47,81.38,81.45,27054.0,75.4781,75.4781,75.3947,75.4596,27054.0
2021-10-11 14:55:00,81.45,81.54,81.45,81.5,35883.0,75.4596,75.5429,75.4596,75.5059,35883.0
2021-10-11 15:00:00,81.49,81.55,81.49,81.52,23040.0,75.4966,75.5522,75.4966,75.5244,23040.0
2021-10-11 15:05:00,81.53,81.54,81.4,81.43,60923.0,75.5337,75.5429,75.4132,75.441,60923.0
2021-10-11 15:10:00,81.45,81.51,81.43,81.51,24198.0,75.4596,75.5152,75.441,75.5152,24198.0
2021-10-11 15:15:00,81.51,81.51,81.45,81.45,34569.0,75.5152,75.5152,75.4596,75.4596,34569.0
2021-10-11 15:20:00,81.46,81.47,81.39,81.41,30629.0,75.4688,75.4781,75.404,75.4225,30629.0
2021-10-11 15:25:00,81.41,81.46,81.37,81.37,61252.0,75.4225,75.4688,75.3854,75.3854,61252.0
2021-10-11 15:30:00,81.37,81.48,81.37,81.39,67601.0,75.3854,75.4874,75.3854,75.404,67601.0
2021-10-11 15:35:00,81.39,81.44,81.37,81.43,57521.0,75.404,75.4503,75.3854,75.441,57521.0
2021-10-11 15:40:00,81.42,81.43,81.35,81.36,58744.0,75.4318,75.441,75.3669,75.3762,58744.0
2021-10-11 15:45:00,81.37,81.38,81.28,81.3,115191.0,75.3854,75.3947,75.3021,75.3206,115191.0
2021-10-11 15:50:00,81.29,81.3,81.23,81.28,167084.0,75.3113,75.3206,75.2557,75.3021,167084.0
2021-10-11 15:55:00,81.28,81.3,81.18,81.18,227354.0,75.3021,75.3206,75.2094,75.2094,227354.0
2021-10-12 09:30:00,81.24,81.37,81.04,81.1,609477.0,75.265,75.3854,75.0797,75.1353,609477.0
2021-10-12 09:35:00,81.11,81.35,81.11,81.33,239176.0,75.1446,75.3669,75.1446,75.3484,239176.0
2021-10-12 09:40:00,81.32,81.38,81.08,81.14,262759.0,75.3391,75.3947,75.1168,75.1724,262759.0
2021-10-12 09:45:00,81.13,81.24,81.0,81.2,145808.0,75.1631,75.265,75.0427,75.228,145808.0
2021-10-12 09:50:00,81.2,81.51,81.19,81.48,107705.0,75.228,75.5152,75.2187,75.4874,107705.0
2021-10-12 09:55:00,81.48,81.57,81.36,81.37,59586.0,75.4874,75.5707,75.3762,75.3854,59586.0
2021-10-12 10:00:00,81.37,81.51,81.16,81.27,90853.0,75.3854,75.5152,75.1909,75.2928,90853.0
2021-10-12 10:05:00,81.28,81.45,81.26,81.3,66362.0,75.3021,75.4596,75.2835,75.3206,66362.0
2021-10-12 10:10:00,81.29,81.37,81.26,81.33,48503.0,75.3113,75.3854,75.2835,75.3484,48503.0
2021-10-12 10:15:00,81.32,81.43,81.16,81.27,184104.0,75.3391,75.441,75.1909,75.2928,184104.0
2021-10-12 10:20:00,81.25,81.37,81.22,81.27,52986.0,75.2743,75.3854,75.2465,75.2928,52986.0
2021-10-12 10:25:00,81.27,81.35,81.2,81.33,68114.0,75.2928,75.3669,75.228,75.3484,68114.0
2021-10-12 10:30:00,81.33,81.33,81.2,81.29,52500.0,75.3484,75.3484,75.228,75.3113,52500.0
2021-10-12 10:35:00,81.3,81.48,81.25,81.47,56912.0,75.3206,75.4874,75.2743,75.4781,56912.0
2021-10-12 10:40:00,81.46,81.54,81.46,81.49,76654.0,75.4688,75.5429,75.4688,75.4966,76654.0
2021-10-12 10:45:00,81.5,81.57,81.5,81.52,87192.0,75.5059,75.5707,75.5059,75.5244,87192.0
2021-10-12 10:50:00,81.51,81.54,81.37,81.4,166958.0,75.5152,75.5429,75.3854,75.4132,166958.0
2021-10-12 10:55:00,81.4,81.49,81.36,81.39,101745.0,75.4132,75.4966,75.3762,75.404,101745.0
2021-10-12 11:00:00,81.39,81.54,81.35,81.39,142073.0,75.404,75.5429,75.3669,75.404,142073.0
2021-10-12 11:05:00,81.39,81.53,81.37,81.52,118693.0,75.404,75.5337,75.3854,75.5244,118693.0
2021-10-12 11:10:00,81.52,81.53,81.41,81.42,110495.0,75.5244,75.5337,75.4225,75.4318,110495.0
2021-10-12 11:15:00,81.42,81.43,81.3,81.33,168310.0,75.4318,75.441,75.3206,75.3484,168310.0
2021-10-12 11:20:00,81.32,81.43,81.3,81.43,104404.0,75.3391,75.441,75.3206,75.441,104404.0
2021-10-12 11:25:00,81.44,81.44,81.35,81.37,129517.0,75.4503,75.4503,75.3669,75.3854,129517.0
2021-10-12 11:30:00,81.37,81.39,81.19,81.2,118855.0,75.3854,75.404,75.2187,75.228,118855.0
2021-10-12 11:35:00,81.2,81.21,81.12,81.13,119904.0,75.228,75.2372,75.1538,75.1631,119904.0
2021-10-12 11:40:00,81.11,81.17,81.09,81.14,108561.0,75.1446,75.2002,75.126,75.1724,108561.0
2021-10-12 11:45:00,81.13,81.18,81.09,81.17,117657.0,75.1631,75.2094,75.126,75.2002,117657.0
2021-10-12 11:50:00,81.18,81.25,81.16,81.25,89516.0,75.2094,75.2743,75.1909,75.2743,89516.0
2021-10-12 11:55:00,81.24,81.31,81.22,81.31,142190.0,75.265,75.3299,75.2465,75.3299,142190.0
2021-10-12 12:00:00,81.31,81.46,81.3,81.46,64797.0,75.3299,75.4688,75.3206,75.4688,64797.0
2021-10-12 12:05:00,81.47,81.51,81.46,81.5,89999.0,75.4781,75.5152,75.4688,75.5059,89999.0
2021-10-12 12:10:00,81.5,81.56,81.48,81.48,32863.0,75.5059,75.5615,75.4874,75.4874,32863.0
2021-10-12 12:15:00,81.5,81.51,81.42,81.43,21192.0,75.5059,75.5152,75.4318,75.441,21192.0
2021-10-12 12:20:00,81.45,81.49,81.44,81.47,19943.0,75.4596,75.4966,75.4503,75.4781,19943.0
2021-10-12 12:25:00,81.48,81.48,81.41,81.44,17072.0,75.4874,75.4874,75.4225,75.4503,17072.0
2021-10-12 12:30:00,81.45,81.48,81.36,81.38,76177.0,75.4596,75.4874,75.3762,75.3947,76177.0
2021-10-12 12:35:00,81.38,81.38,81.29,81.33,19055.0,75.3947,75.3947,75.3113,75.3484,19055.0
2021-10-12 12:40:00,81.35,81.42,81.34,81.42,15896.0,75.3669,75.4318,75.3577,75.4318,15896.0
2021-10-12 12:45:00,81.42,81.42,81.37,81.4,20036.0,75.4318,75.4318,75.3854,75.4132,20036.0
2021-10-12 12:50:00,81.4,81.42,81.38,81.39,13827.0,75.4132,75.4318,75.3947,75.404,13827.0
2021-10-12 12:55:00,81.4,81.45,81.38,81.44,17018.0,75.4132,75.4596,75.3947,75.4503,17018.0
2021-10-12 13:00:00,81.44,81.44,81.35,81.38,30162.0,75.4503,75.4503,75.3669,75.3947,30162.0
2021-10-12 13:05:00,81.39,81.4,81.33,81.35,31344.0,75.404,75.4132,75.3484,75.3669,31344.0
2021-10-12 13:10:00,81.36,81.44,81.35,81.44,16046.0,75.3762,75.4503,75.3669,75.4503,16046.0
2021-10-12 13:15:00,81.44,81.46,81.41,81.43,9835.0,75.4503,75.4688,75.4225,75.441,9835.0
2021-10-12 13:20:00,81.43,81.45,81.35,81.36,62367.0,75.441,75.4596,75.3669,75.3762,62367.0
2021-10-12 13:25:00,81.36,81.49,81.36,81.48,34336.0,75.3762,75.4966,75.3762,75.4874,34336.0
2021-10-12 13:30:00,81.49,81.57,81.49,81.57,15766.0,75.4966,75.5707,75.4966,75.5707,15766.0
2021-10-12 13:35:00,81.56,81.6,81.54,81.59,40713.0,75.5615,75.5985,75.5429,75.5893,40713.0
2021-10-12 13:40:00,81.59,81.67,81.59,81.65,68882.0,75.5893,75.6634,75.5893,75.6449,68882.0
2021-10-12 13:45:00,81.66,81.68,81.61,81.61,75731.0,75.6541,75.6726,75.6078,75.6078,75731.0
2021-10-12 13:50:00,81.62,81.65,81.48,81.49,115473.0,75.6171,75.6449,75.4874,75.4966,115473.0
2021-10-12 13:55:00,81.5,81.51,81.47,81.48,64055.0,75.5059,75.5152,75.4781,75.4874,64055.0
2021-10-12 14:00:00,81.47,81.47,81.4,81.44,69901.0,75.4781,75.4781,75.4132,75.4503,69901.0
2021-10-12 14:05:00,81.44,81.44,81.39,81.41,32354.0,75.4503,75.4503,75.404,75.4225,32354.0
2021-10-12 14:10:00,81.42,81.49,81.4,81.48,81214.0,75.4318,75.4966,75.4132,75.4874,81214.0
2021-10-12 14:15:00,81.47,81.6,81.46,81.52,74699.0,75.4781,75.5985,75.4688,75.5244,74699.0
2021-10-12 14:20:00,81.53,81.56,81.48,81.48,36622.0,75.5337,75.5615,75.4874,75.4874,36622.0
2021-10-12 14:25:00,81.47,81.49,81.42,81.43,41947.0,75.4781,75.4966,75.4318,75.441,41947.0
2021-10-12 14:30:00,81.43,81.47,81.42,81.43,50191.0,75.441,75.4781,75.4318,75.441,50191.0
2021-10-12 14:35:00,81.44,81.47,81.41,81.42,75595.0,75.4503,75.4781,75.4225,75.4318,75595.0
2021-10-12 14:40:00,81.43,81.44,81.41,81.42,35477.0,75.441,75.4503,75.4225,75.4318,35477.0
2021-10-12 14:45:00,81.43,81.46,81.42,81.45,19495.0,75.441,75.4688,75.4318,75.4596,19495.0
2021-10-12 14:50:00,81.45,81.53,81.45,81.52,15528.0,75.4596,75.5337,75.4596,75.5244,15528.0
2021-10-12 14:55:00,81.54,81.54,81.38,81.38,93365.0,75.5429,75.5429,75.3947,75.3947,93365.0
2021-10-12 15:00:00,81.39,81.4,81.35,81.4,21150.0,75.404,75.4132,75.3669,75.4132,21150.0
2021-10-12 15:05:00,81.4,81.43,81.36,81.38,30355.0,75.4132,75.441,75.3762,75.3947,30355.0
2021-10-12 15:10:00,81.38,81.44,81.38,81.41,21444.0,75.3947,75.4503,75.3947,75.4225,21444.0
2021-10-12 15:15:00,81.41,81.41,81.33,81.4,59958.0,75.4225,75.4225,75.3484,75.4132,59958.0
2021-10-12 15:20:00,81.4,81.4,81.33,81.37,42493.0,75.4132,75.4132,75.3484,75.3854,42493.0
2021-10-12 15:25:00,81.37,81.37,81.32,81.36,37743.0,75.3854,75.3854,75.3391,75.3762,37743.0
2021-10-12 15:30:00,81.36,81.36,81.3,81.34,76497.0,75.3762,75.3762,75.3206,75.3577,76497.0
2021-10-12 15:35:00,81.34,81.36,81.3,81.34,61571.0,75.3577,75.3762,75.3206,75.3577,61571.0
2021-10-12 15:40:00,81.34,81.35,81.19,81.19,129535.0,75.3577,75.3669,75.2187,75.2187,129535.0
2021-10-12 15:45:00,81.19,81.19,81.1,81.15,147349.0,75.2187,75.2187,75.1353,75.1816,147349.0
2021-10-12 15:50:00,81.16,81.18,81.11,81.16,193508.0,75.1909,75.2094,75.1446,75.1909,193508.0
2021-10-12 15:55:00,81.15,81.36,81.14,81.3,246055.0,75.1816,75.3762,75.1724,75.3206,246055.0
2021-10-13 09:30:00,81.83,81.83,81.58,81.6,199274.0,75.8116,75.8116,75.58,75.5985,199274.0
2021-10-13 09:35:00,81.61,81.8,81.55,81.8,262023.0,75.6078,75.7838,75.5522,75.7838,262023.0
2021-10-13 09:40:00,81.8,81.88,81.77,81.82,183633.0,75.7838,75.8579,75.756,75.8024,183633.0
2021-10-13 09:45:00,81.81,81.85,81.55,81.58,188197.0,75.7931,75.8301,75.5522,75.58,188197.0
2021-10-13 09:50:00,81.57,81.62,81.43,81.43,88549.0,75.5707,75.6171,75.441,75.441,88549.0
2021-10-13 09:55:00,81.43,81.6,81.37,81.53,55614.0,75.441,75.5985,75.3854,75.5337,55614.0
2021-10-13 10:00:00,81.52,81.53,81.24,81.32,60196.0,75.5244,75.5337,75.265,75.3391,60196.0
2021-10-13 10:05:00,81.32,81.33,81.2,81.21,56641.0,75.3391,75.3484,75.228,75.2372,56641.0
2021-10-13 10:10:00,81.23,81.27,80.96,80.99,58169.0,75.2557,75.2928,75.0056,75.0334,58169.0
2021-10-13 10:15:00,80.98,81.15,80.93,81.14,57548.0,75.0241,75.1816,74.9778,75.1724,57548.0
2021-10-13 10:20:00,81.14,81.14,80.93,81.04,91382.0,75.1724,75.1724,74.9778,75.0797,91382.0
2021-10-13 10:25:00,81.05,81.09,80.94,81.02,178017.0,75.089,75.126,74.9871,75.0612,178017.0
2021-10-13 10:30:00,81.02,81.18,81.0,81.18,68629.0,75.0612,75.2094,75.0427,75.2094,68629.0
2021-10-13 10:35:00,81.2,81.32,81.16,81.18,68363.0,75.228,75.3391,75.1909,75.2094,68363.0
2021-10-13 10:40:00,81.17,81.34,81.13,81.32,26437.0,75.2002,75.3577,75.1631,75.3391,26437.0
2021-10-13 10:45:00,81.32,81.37,81.28,81.32,65199.0,75.3391,75.3854,75.3021,75.3391,65199.0
2021-10-13 10:50:00,81.31,81.34,81.25,81.25,121652.0,75.3299,75.3577,75.2743,75.2743,121652.0
2021-10-13 10:55:00,81.25,81.35,81.24,81.31,29359.0,75.2743,75.3669,75.265,75.3299,29359.0
2021-10-13 11:00:00,81.33,81.5,81.32,81.49,130238.0,75.3484,75.5059,75.3391,75.4966,130238.0
2021-10-13 11:05:00,81.49,81.55,81.47,81.53,92179.0,75.4966,75.5522,75.4781,75.5337,92179.0
2021-10-13 11:10:00,81.53,81.61,81.48,81.61,83108.0,75.5337,75.6078,75.4874,75.6078,83108.0
2021-10-13 11:15:00,81.61,81.64,81.56,81.6,80585.0,75.6078,75.6356,75.5615,75.5985,80585.0
2021-10-13 11:20:00,81.6,81.65,81.59,81.63,84487.0,75.5985,75.6449,75.5893,75.6263,84487.0
2021-10-13 11:25:00,81.62,81.65,81.53,81.57,71963.0,75.6171,75.6449,75.5337,75.5707,71963.0
2021-10-13 11:30:00,81.57,81.6,81.52,81.55,57810.0,75.5707,75.5985,75.5244,75.5522,57810.0
2021-10-13 11:35:00,81.55,81.58,81.47,81.58,31991.0,75.5522,75.58,75.4781,75.58,31991.0
2021-10-13 11:40:00,81.58,81.65,81.54,81.65,19729.0,75.58,75.6449,75.5429,75.6449,19729.0
2021-10-13 11:45:00,81.63,81.81,81.62,81.75,101961.0,75.6263,75.7931,75.6171,75.7375,101961.0
2021-10-13 11:50:00,81.74,81.75,81.58,81.6,25158.0,75.7282,75.7375,75.58,75.5985,25158.0
2021-10-13 11:55:00,81.6,81.63,81.58,81.6,15279.0,75.5985,75.6263,75.58,75.5985,15279.0
2021-10-13 12:00:00,81.6,81.62,81.57,81.61,20689.0,75.5985,75.6171,75.5707,75.6078,20689.0
2021-10-13 12:05:00,81.61,81.67,81.61,81.67,31442.0,75.6078,75.6634,75.6078,75.6634,31442.0
2021-10-13 12:10:00,81.66,81.7,81.65,81.67,32970.0,75.6541,75.6912,75.6449,75.6634,32970.0
2021-10-13 12:15:00,81.67,81.7,81.62,81.65,44448.0,75.6634,75.6912,75.6171,75.6449,44448.0
2021-10-13 12:20:00,81.64,81.68,81.63,81.65,18808.0,75.6356,75.6726,75.6263,75.6449,18808.0
2021-10-13 12:25:00,81.66,81.71,81.65,81.71,36574.0,75.6541,75.7004,75.6449,75.7004,36574.0
2021-10-13 12:30:00,81.71,81.72,81.66,81.67,22235.0,75.7004,75.7097,75.6541,75.6634,22235.0
2021-10-13 12:35:00,81.68,81.73,81.66,81.72,31830.0,75.6726,75.719,75.6541,75.7097,31830.0
2021-10-13 12:40:00,81.72,81.81,81.71,81.79,37680.0,75.7097,75.7931,75.7004,75.7746,37680.0
2021-10-13 12:45:00,81.79,81.79,81.71,81.72,74156.0,75.7746,75.7746,75.7004,75.7097,74156.0
2021-10-13 12:50:00,81.72,81.75,81.69,81.75,30329.0,75.7097,75.7375,75.6819,75.7375,30329.0
2021-10-13 12:55:00,81.75,81.77,81.72,81.76,25618.0,75.7375,75.756,75.7097,75.7468,25618.0
2021-10-13 13:00:00,81.76,81.81,81.71,81.81,62329.0,75.7468,75.7931,75.7004,75.7931,62329.0
2021-10-13 13:05:00,81.81,81.84,81.76,81.78,47077.0,75.7931,75.8209,75.7468,75.7653,47077.0
2021-10-13 13:10:00,81.78,81.84,81.78,81.84,21692.0,75.7653,75.8209,75.7653,75.8209,21692.0
2021-10-13 13:15:00,81.83,81.83,81.78,81.82,18392.0,75.8116,75.8116,75.7653,75.8024,18392.0
2021-10-13 13:20:00,81.83,81.84,81.79,81.84,13195.0,75.8116,75.8209,75.7746,75.8209,13195.0
2021-10-13 13:25:00,81.84,81.89,81.83,81.87,35710.0,75.8209,75.8672,75.8116,75.8487,35710.0
2021-10-13 13:30:00,81.88,81.95,81.86,81.92,27817.0,75.8579,75.9228,75.8394,75.895,27817.0
2021-10-13 13:35:00,81.92,82.02,81.91,82.01,34760.0,75.895,75.9876,75.8857,75.9784,34760.0
2021-10-13 13:40:00,82.01,82.03,81.96,81.99,37489.0,75.9784,75.9969,75.9321,75.9598,37489.0
2021-10-13 13:45:00,81.98,82.0,81.95,81.97,42277.0,75.9506,75.9691,75.9228,75.9413,42277.0
2021-10-13 13:50:00,81.97,82.0,81.93,82.0,48947.0,75.9413,75.9691,75.9043,75.9691,48947.0
2021-10-13 13:55:00,81.99,82.02,81.97,81.98,237569.0,75.9598,75.9876,75.9413,75.9506,237569.0
2021-10-13 14:00:00,81.99,82.28,81.97,82.01,237156.0,75.9598,76.2285,75.9413,75.9784,237156.0
2021-10-13 14:05:00,82.01,82.09,81.9,82.04,215003.0,75.9784,76.0525,75.8765,76.0062,215003.0
2021-10-13 14:10:00,82.04,82.17,81.95,82.17,117125.0,76.0062,76.1266,75.9228,76.1266,117125.0
2021-10-13 14:15:00,82.16,82.16,82.1,82.12,198542.0,76.1173,76.1173,76.0618,76.0803,198542.0
2021-10-13 14:20:00,82.11,82.19,82.09,82.09,135556.0,76.071,76.1451,76.0525,76.0525,135556.0
2021-10-13 14:25:00,82.1,82.11,82.02,82.05,132389.0,76.0618,76.071,75.9876,76.0154,132389.0
2021-10-13 14:30:00,82.04,82.06,81.93,81.96,49918.0,76.0062,76.0247,75.9043,75.9321,49918.0
2021-10-13 14:35:00,81.95,81.99,81.89,81.9,51915.0,75.9228,75.9598,75.8672,75.8765,51915.0
2021-10-13 14:40:00,81.9,81.9,81.79,81.82,39740.0,75.8765,75.8765,75.7746,75.8024,39740.0
2021-10-13 14:45:00,81.82,81.85,81.8,81.82,30806.0,75.8024,75.8301,75.7838,75.8024,30806.0
2021-10-13 14:50:00,81.82,81.88,81.8,81.85,31896.0,75.8024,75.8579,75.7838,75.8301,31896.0
2021-10-13 14:55:00,81.88,81.92,81.87,81.92,28530.0,75.8579,75.895,75.8487,75.895,28530.0
2021-10-13 15:00:00,81.91,81.94,81.87,81.89,57649.0,75.8857,75.9135,75.8487,75.8672,57649.0
2021-10-13 15:05:00,81.9,82.03,81.87,82.03,104727.0,75.8765,75.9969,75.8487,75.9969,104727.0
2021-10-13 15:10:00,82.02,82.03,81.9,81.92,108597.0,75.9876,75.9969,75.8765,75.895,108597.0
2021-10-13 15:15:00,81.91,81.94,81.87,81.88,58842.0,75.8857,75.9135,75.8487,75.8579,58842.0
2021-10-13 15:20:00,81.88,81.89,81.81,81.81,50805.0,75.8579,75.8672,75.7931,75.7931,50805.0
2021-10-13 15:25:00,81.81,81.81,81.77,81.79,57274.0,75.7931,75.7931,75.756,75.7746,57274.0
2021-10-13 15:30:00,81.8,81.88,81.79,81.82,67417.0,75.7838,75.8579,75.7746,75.8024,67417.0
2021-10-13 15:35:00,81.82,81.91,81.82,81.88,71479.0,75.8024,75.8857,75.8024,75.8579,71479.0
2021-10-13 15:40:00,81.89,81.92,81.79,81.8,103527.0,75.8672,75.895,75.7746,75.7838,103527.0
2021-10-13 15:45:00,81.79,81.9,81.77,81.9,168568.0,75.7746,75.8765,75.756,75.8765,168568.0
2021-10-13 15:50:00,81.89,81.96,81.86,81.95,232158.0,75.8672,75.9321,75.8394,75.9228,232158.0
2021-10-13 15:55:00,81.94,81.95,81.9,81.92,270994.0,75.9135,75.9228,75.8765,75.895,270994.0
2021-10-14 09:30:00,82.72,82.8,82.56,82.56,133420.0,76.6362,76.7103,76.4879,76.4879,133420.0
2021-10-14 09:35:00,82.55,82.65,82.48,82.54,89201.0,76.4787,76.5713,76.4138,76.4694,89201.0
2021-10-14 09:40:00,82.54,82.66,82.48,82.51,151001.0,76.4694,76.5806,76.4138,76.4416,151001.0
2021-10-14 09:45:00,82.51,82.77,82.51,82.71,84655.0,76.4416,76.6825,76.4416,76.6269,84655.0
2021-10-14 09:50:00,82.69,82.75,82.62,82.69,85394.0,76.6084,76.664,76.5435,76.6084,85394.0
2021-10-14 09:55:00,82.68,82.78,82.64,82.77,65445.0,76.5991,76.6917,76.562,76.6825,65445.0
2021-10-14 10:00:00,82.79,83.1,82.79,83.09,169155.0,76.701,76.9882,76.701,76.9789,169155.0
2021-10-14 10:05:00,83.09,83.12,83.04,83.12,59915.0,76.9789,77.0067,76.9326,77.0067,59915.0
2021-10-14 10:10:00,83.12,83.21,83.1,83.19,97088.0,77.0067,77.0901,76.9882,77.0716,97088.0
2021-10-14 10:15:00,83.2,83.35,83.19,83.32,61643.0,77.0809,77.2198,77.0716,77.192,61643.0
2021-10-14 10:20:00,83.33,83.49,83.32,83.45,100120.0,77.2013,77.3495,77.192,77.3125,100120.0
2021-10-14 10:25:00,83.45,83.45,83.36,83.37,61779.0,77.3125,77.3125,77.2291,77.2384,61779.0
2021-10-14 10:30:00,83.37,83.43,83.25,83.26,81120.0,77.2384,77.2939,77.1272,77.1364,81120.0
2021-10-14 10:35:00,83.26,83.35,83.26,83.32,81991.0,77.1364,77.2198,77.1364,77.192,81991.0
2021-10-14 10:40:00,83.32,83.4,83.28,83.29,55534.0,77.192,77.2661,77.155,77.1642,55534.0
2021-10-14 10:45:00,83.29,83.49,83.28,83.49,154257.0,77.1642,77.3495,77.155,77.3495,154257.0
2021-10-14 10:50:00,83.5,83.61,83.5,83.59,42667.0,77.3588,77.4607,77.3588,77.4422,42667.0
2021-10-14 10:55:00,83.58,83.66,83.55,83.6,33259.0,77.4329,77.507,77.4051,77.4514,33259.0
2021-10-14 11:00:00,83.6,83.61,83.51,83.52,64821.0,77.4514,77.4607,77.3681,77.3773,64821.0
2021-10-14 11:05:00,83.52,83.59,83.5,83.56,37037.0,77.3773,77.4422,77.3588,77.4144,37037.0
2021-10-14 11:10:00,83.54,83.59,83.52,83.54,56189.0,77.3958,77.4422,77.3773,77.3958,56189.0
2021-10-14 11:15:00,83.54,83.61,83.54,83.61,42570.0,77.3958,77.4607,77.3958,77.4607,42570.0
2021-10-14 11:20:00,83.62,83.65,83.59,83.61,32099.0,77.47,77.4978,77.4422,77.4607,32099.0
2021-10-14 11:25:00,83.6,83.64,83.55,83.55,33841.0,77.4514,77.4885,77.4051,77.4051,33841.0
2021-10-14 11:30:00,83.56,83.61,83.56,83.6,44096.0,77.4144,77.4607,77.4144,77.4514,44096.0
2021-10-14 11:35:00,83.6,83.68,83.55,83.66,105228.0,77.4514,77.5256,77.4051,77.507,105228.0
2021-10-14 11:40:00,83.67,83.72,83.64,83.71,96209.0,77.5163,77.5626,77.4885,77.5533,96209.0
2021-10-14 11:45:00,83.73,83.82,83.71,83.82,66801.0,77.5719,77.6553,77.5533,77.6553,66801.0
2021-10-14 11:50:00,83.83,83.83,83.71,83.72,26917.0,77.6645,77.6645,77.5533,77.5626,26917.0
2021-10-14 11:55:00,83.71,83.79,83.69,83.78,25723.0,77.5533,77.6275,77.5348,77.6182,25723.0
2021-10-14 12:00:00,83.78,83.85,83.77,83.81,56941.0,77.6182,77.683,77.6089,77.646,56941.0
2021-10-14 12:05:00,83.82,83.82,83.72,83.75,23635.0,77.6553,77.6553,77.5626,77.5904,23635.0
2021-10-14 12:10:00,83.75,83.75,83.71,83.73,30575.0,77.5904,77.5904,77.5533,77.5719,30575.0
2021-10-14 12:15:00,83.73,83.74,83.69,83.69,31345.0,77.5719,77.5811,77.5348,77.5348,31345.0
2021-10-14 12:20:00,83.68,83.69,83.62,83.64,22557.0,77.5256,77.5348,77.47,77.4885,22557.0
2021-10-14 12:25:00,83.63,83.71,83.62,83.7,36099.0,77.4792,77.5533,77.47,77.5441,36099.0
2021-10-14 12:30:00,83.7,83.7,83.61,83.63,41533.0,77.5441,77.5441,77.4607,77.4792,41533.0
2021-10-14 12:35:00,83.63,83.68,83.63,83.66,17597.0,77.4792,77.5256,77.4792,77.507,17597.0
2021-10-14 12:40:00,83.66,83.7,83.64,83.67,9741.0,77.507,77.5441,77.4885,77.5163,9741.0
2021-10-14 12:45:00,83.67,83.69,83.65,83.67,10407.0,77.5163,77.5348,77.4978,77.5163,10407.0
2021-10-14 12:50:00,83.67,83.7,83.64,83.7,16334.0,77.5163,77.5441,77.4885,77.5441,16334.0
2021-10-14 12:55:00,83.7,83.75,83.68,83.75,15233.0,77.5441,77.5904,77.5256,77.5904,15233.0
2021-10-14 13:00:00,83.75,83.78,83.64,83.64,36281.0,77.5904,77.6182,77.4885,77.4885,36281.0
2021-10-14 13:05:00,83.64,83.65,83.6,83.63,18818.0,77.4885,77.4978,77.4514,77.4792,18818.0
2021-10-14 13:10:00,83.62,83.68,83.62,83.66,13628.0,77.47,77.5256,77.47,77.507,13628.0
2021-10-14 13:15:00,83.66,83.7,83.64,83.68,13860.0,77.507,77.5441,77.4885,77.5256,13860.0
2021-10-14 13:20:00,83.68,83.69,83.62,83.64,27469.0,77.5256,77.5348,77.47,77.4885,27469.0
2021-10-14 13:25:00,83.64,83.68,83.64,83.66,11701.0,77.4885,77.5256,77.4885,77.507,11701.0
2021-10-14 13:30:00,83.66,83.78,83.66,83.78,52741.0,77.507,77.6182,77.507,77.6182,52741.0
2021-10-14 13:35:00,83.78,83.82,83.77,83.79,46741.0,77.6182,77.6553,77.6089,77.6275,46741.0
2021-10-14 13:40:00,83.79,83.8,83.76,83.8,29402.0,77.6275,77.6367,77.5997,77.6367,29402.0
2021-10-14 13:45:00,83.78,83.85,83.78,83.85,43493.0,77.6182,77.683,77.6182,77.683,43493.0
2021-10-14 13:50:00,83.86,83.86,83.81,83.81,25609.0,77.6923,77.6923,77.646,77.646,25609.0
2021-10-14 13:55:00,83.81,83.83,83.76,83.78,72998.0,77.646,77.6645,77.5997,77.6182,72998.0
2021-10-14 14:00:00,83.78,83.82,83.77,83.8,26653.0,77.6182,77.6553,77.6089,77.6367,26653.0
2021-10-14 14:05:00,83.79,83.82,83.78,83.81,39911.0,77.6275,77.6553,77.6182,77.646,39911.0
2021-10-14 14:10:00,83.81,83.89,83.81,83.89,26272.0,77.646,77.7201,77.646,77.7201,26272.0
2021-10-14 14:15:00,83.88,83.93,83.87,83.92,26847.0,77.7108,77.7572,77.7016,77.7479,26847.0
2021-10-14 14:20:00,83.92,83.95,83.89,83.95,26552.0,77.7479,77.7757,77.7201,77.7757,26552.0
2021-10-14 14:25:00,83.95,83.96,83.93,83.95,50048.0,77.7757,77.785,77.7572,77.7757,50048.0
2021-10-14 14:30:00,83.96,83.98,83.93,83.98,28402.0,77.785,77.8035,77.7572,77.8035,28402.0
2021-10-14 14:35:00,83.98,84.02,83.96,83.99,43863.0,77.8035,77.8405,77.785,77.8128,43863.0
2021-10-14 14:40:00,83.99,83.99,83.94,83.96,35402.0,77.8128,77.8128,77.7664,77.785,35402.0
2021-10-14 14:45:00,83.95,83.97,83.94,83.95,28927.0,77.7757,77.7942,77.7664,77.7757,28927.0
2021-10-14 14:50:00,83.95,83.98,83.94,83.95,24355.0,77.7757,77.8035,77.7664,77.7757,24355.0
2021-10-14 14:55:00,83.95,83.98,83.93,83.97,50506.0,77.7757,77.8035,77.7572,77.7942,50506.0
2021-10-14 15:00:00,83.97,84.0,83.95,83.98,34778.0,77.7942,77.822,77.7757,77.8035,34778.0
2021-10-14 15:05:00,83.98,83.99,83.9,83.91,47174.0,77.8035,77.8128,77.7294,77.7386,47174.0
2021-10-14 15:10:00,83.9,83.93,83.87,83.91,58211.0,77.7294,77.7572,77.7016,77.7386,58211.0
2021-10-14 15:15:00,83.9,83.92,83.88,83.9,46331.0,77.7294,77.7479,77.7108,77.7294,46331.0
2021-10-14 15:20:00,83.89,83.9,83.77,83.77,66843.0,77.7201,77.7294,77.6089,77.6089,66843.0
2021-10-14 15:25:00,83.78,83.85,83.78,83.83,82620.0,77.6182,77.683,77.6182,77.6645,82620.0
2021-10-14 15:30:00,83.83,83.89,83.83,83.86,46199.0,77.6645,77.7201,77.6645,77.6923,46199.0
2021-10-14 15:35:00,83.87,83.88,83.73,83.83,192841.0,77.7016,77.7108,77.5719,77.6645,192841.0
2021-10-14 15:40:00,83.83,83.84,83.76,83.82,178378.0,77.6645,77.6738,77.5997,77.6553,178378.0
2021-10-14 15:45:00,83.82,83.82,83.76,83.79,116417.0,77.6553,77.6553,77.5997,77.6275,116417.0
2021-10-14 15:50:00,83.8,83.95,83.8,83.91,287517.0,77.6367,77.7757,77.6367,77.7386,287517.0
2021-10-14 15:55:00,83.91,83.93,83.87,83.91,414413.0,77.7386,77.7572,77.7016,77.7386,414413.0
2021-10-15 09:30:00,84.34,84.38,83.94,83.95,177307.0,78.137,78.1741,77.7664,77.7757,177307.0
2021-10-15 09:35:00,83.96,84.14,83.95,84.07,84618.0,77.785,77.9517,77.7757,77.8869,84618.0
2021-10-15 09:40:00,84.07,84.19,83.96,84.19,80146.0,77.8869,77.998,77.785,77.998,80146.0
2021-10-15 09:45:00,84.2,84.23,84.02,84.05,78473.0,78.0073,78.0351,77.8405,77.8683,78473.0
2021-10-15 09:50:00,84.04,84.27,84.01,84.22,118769.0,77.8591,78.0722,77.8313,78.0258,118769.0
2021-10-15 09:55:00,84.23,84.38,84.18,84.36,63241.0,78.0351,78.1741,77.9888,78.1555,63241.0
2021-10-15 10:00:00,84.36,84.43,84.33,84.42,54721.0,78.1555,78.2204,78.1277,78.2111,54721.0
2021-10-15 10:05:00,84.43,84.57,84.41,84.53,72794.0,78.2204,78.3501,78.2019,78.313,72794.0
2021-10-15 10:10:00,84.52,84.58,84.47,84.54,110979.0,78.3038,78.3594,78.2575,78.3223,110979.0
2021-10-15 10:15:00,84.54,84.58,84.32,84.33,89546.0,78.3223,78.3594,78.1185,78.1277,89546.0
2021-10-15 10:20:00,84.33,84.34,84.26,84.27,41754.0,78.1277,78.137,78.0629,78.0722,41754.0
2021-10-15 10:25:00,84.26,84.27,84.11,84.13,49543.0,78.0629,78.0722,77.9239,77.9425,49543.0
2021-10-15 10:30:00,84.14,84.25,84.14,84.23,41119.0,77.9517,78.0536,77.9517,78.0351,41119.0
2021-10-15 10:35:00,84.22,84.23,84.09,84.22,50978.0,78.0258,78.0351,77.9054,78.0258,50978.0
2021-10-15 10:40:00,84.23,84.33,84.2,84.28,32297.0,78.0351,78.1277,78.0073,78.0814,32297.0
2021-10-15 10:45:00,84.29,84.49,84.28,84.49,32722.0,78.0907,78.276,78.0814,78.276,32722.0
2021-10-15 10:50:00,84.5,84.51,84.37,84.37,24982.0,78.2852,78.2945,78.1648,78.1648,24982.0
2021-10-15 10:55:00,84.37,84.43,84.36,84.38,51476.0,78.1648,78.2204,78.1555,78.1741,51476.0
2021-10-15 11:00:00,84.38,84.38,84.3,84.34,41460.0,78.1741,78.1741,78.1,78.137,41460.0
2021-10-15 11:05:00,84.35,84.35,84.24,84.25,29962.0,78.1463,78.1463,78.0444,78.0536,29962.0
2021-10-15 11:10:00,84.26,84.27,84.22,84.23,43567.0,78.0629,78.0722,78.0258,78.0351,43567.0
2021-10-15 11:15:00,84.23,84.23,84.15,84.15,21143.0,78.0351,78.0351,77.961,77.961,21143.0
2021-10-15 11:20:00,84.16,84.23,84.15,84.2,32248.0,77.9703,78.0351,77.961,78.0073,32248.0
2021-10-15 11:25:00,84.2,84.21,84.17,84.17,24100.0,78.0073,78.0166,77.9795,77.9795,24100.0
2021-10-15 11:30:00,84.17,84.22,84.16,84.19,15825.0,77.9795,78.0258,77.9703,77.998,15825.0
2021-10-15 11:35:00,84.19,84.26,84.18,84.23,63616.0,77.998,78.0629,77.9888,78.0351,63616.0
2021-10-15 11:40:00,84.22,84.25,84.14,84.15,29633.0,78.0258,78.0536,77.9517,77.961,29633.0
2021-10-15 11:45:00,84.16,84.21,84.16,84.17,12705.0,77.9703,78.0166,77.9703,77.9795,12705.0
2021-10-15 11:50:00,84.18,84.18,84.08,84.14,20466.0,77.9888,77.9888,77.8961,77.9517,20466.0
2021-10-15 11:55:00,84.14,84.16,84.11,84.11,16198.0,77.9517,77.9703,77.9239,77.9239,16198.0
2021-10-15 12:00:00,84.1,84.17,84.1,84.16,16882.0,77.9147,77.9795,77.9147,77.9703,16882.0
2021-10-15 12:05:00,84.16,84.17,84.11,84.14,10297.0,77.9703,77.9795,77.9239,77.9517,10297.0
2021-10-15 12:10:00,84.14,84.17,84.12,84.16,11060.0,77.9517,77.9795,77.9332,77.9703,11060.0
2021-10-15 12:15:00,84.16,84.2,84.13,84.13,24708.0,77.9703,78.0073,77.9425,77.9425,24708.0
2021-10-15 12:20:00,84.12,84.12,84.05,84.1,36823.0,77.9332,77.9332,77.8683,77.9147,36823.0
2021-10-15 12:25:00,84.09,84.13,84.09,84.13,23237.0,77.9054,77.9425,77.9054,77.9425,23237.0
2021-10-15 12:30:00,84.14,84.16,84.12,84.12,21572.0,77.9517,77.9703,77.9332,77.9332,21572.0
2021-10-15 12:35:00,84.12,84.22,84.12,84.19,38319.0,77.9332,78.0258,77.9332,77.998,38319.0
2021-10-15 12:40:00,84.19,84.22,84.16,84.22,16628.0,77.998,78.0258,77.9703,78.0258,16628.0
2021-10-15 12:45:00,84.22,84.22,84.17,84.18,14908.0,78.0258,78.0258,77.9795,77.9888,14908.0
2021-10-15 12:50:00,84.19,84.24,84.18,84.23,9366.0,77.998,78.0444,77.9888,78.0351,9366.0
2021-10-15 12:55:00,84.24,84.25,84.21,84.21,35662.0,78.0444,78.0536,78.0166,78.0166,35662.0
2021-10-15 13:00:00,84.21,84.26,84.2,84.24,38452.0,78.0166,78.0629,78.0073,78.0444,38452.0
2021-10-15 13:05:00,84.24,84.28,84.24,84.25,24476.0,78.0444,78.0814,78.0444,78.0536,24476.0
2021-10-15 13:10:00,84.26,84.28,84.22,84.22,10377.0,78.0629,78.0814,78.0258,78.0258,10377.0
2021-10-15 13:15:00,84.22,84.23,84.17,84.17,14356.0,78.0258,78.0351,77.9795,77.9795,14356.0
2021-10-15 13:20:00,84.18,84.2,84.17,84.19,27921.0,77.9888,78.0073,77.9795,77.998,27921.0
2021-10-15 13:25:00,84.2,84.24,84.2,84.21,15379.0,78.0073,78.0444,78.0073,78.0166,15379.0
2021-10-15 13:30:00,84.21,84.28,84.21,84.28,25955.0,78.0166,78.0814,78.0166,78.0814,25955.0
2021-10-15 13:35:00,84.28,84.34,84.27,84.33,18316.0,78.0814,78.137,78.0722,78.1277,18316.0
2021-10-15 13:40:00,84.33,84.36,84.3,84.36,21436.0,78.1277,78.1555,78.1,78.1555,21436.0
2021-10-15 13:45:00,84.35,84.4,84.35,84.4,25770.0,78.1463,78.1926,78.1463,78.1926,25770.0
2021-10-15 13:50:00,84.4,84.44,84.4,84.42,117126.0,78.1926,78.2297,78.1926,78.2111,117126.0
2021-10-15 13:55:00,84.41,84.43,84.39,84.4,26646.0,78.2019,78.2204,78.1833,78.1926,26646.0
2021-10-15 14:00:00,84.4,84.52,84.4,84.51,38131.0,78.1926,78.3038,78.1926,78.2945,38131.0
2021-10-15 14:05:00,84.5,84.51,84.46,84.47,45832.0,78.2852,78.2945,78.2482,78.2575,45832.0
2021-10-15 14:10:00,84.47,84.49,84.46,84.48,36818.0,78.2575,78.276,78.2482,78.2667,36818.0
2021-10-15 14:15:00,84.49,84.5,84.47,84.49,33814.0,78.276,78.2852,78.2575,78.276,33814.0
2021-10-15 14:20:00,84.48,84.52,84.45,84.52,31532.0,78.2667,78.3038,78.2389,78.3038,31532.0
2021-10-15 14:25:00,84.5,84.53,84.5,84.52,28748.0,78.2852,78.313,78.2852,78.3038,28748.0
2021-10-15 14:30:00,84.53,84.53,84.43,84.48,177571.0,78.313,78.313,78.2204,78.2667,177571.0
2021-10-15 14:35:00,84.48,84.52,84.46,84.46,196520.0,78.2667,78.3038,78.2482,78.2482,196520.0
2021-10-15 14:40:00,84.46,84.47,84.43,84.45,56586.0,78.2482,78.2575,78.2204,78.2389,56586.0
2021-10-15 14:45:00,84.45,84.45,84.38,84.4,49267.0,78.2389,78.2389,78.1741,78.1926,49267.0
2021-10-15 14:50:00,84.39,84.41,84.36,84.39,50487.0,78.1833,78.2019,78.1555,78.1833,50487.0
2021-10-15 14:55:00,84.39,84.45,84.38,84.45,48775.0,78.1833,78.2389,78.1741,78.2389,48775.0
2021-10-15 15:00:00,84.43,84.48,84.39,84.39,78527.0,78.2204,78.2667,78.1833,78.1833,78527.0
2021-10-15 15:05:00,84.38,84.4,84.31,84.31,71266.0,78.1741,78.1926,78.1092,78.1092,71266.0
2021-10-15 15:10:00,84.31,84.35,84.3,84.35,47679.0,78.1092,78.1463,78.1,78.1463,47679.0
2021-10-15 15:15:00,84.35,84.4,84.29,84.31,41100.0,78.1463,78.1926,78.0907,78.1092,41100.0
2021-10-15 15:20:00,84.3,84.31,84.2,84.23,63675.0,78.1,78.1092,78.0073,78.0351,63675.0
2021-10-15 15:25:00,84.23,84.31,84.23,84.29,59124.0,78.0351,78.1092,78.0351,78.0907,59124.0
2021-10-15 15:30:00,84.29,84.29,84.22,84.25,110110.0,78.0907,78.0907,78.0258,78.0536,110110.0
2021-10-15 15:35:00,84.24,84.31,84.24,84.29,102110.0,78.0444,78.1092,78.0444,78.0907,102110.0
2021-10-15 15:40:00,84.29,84.32,84.2,84.22,129201.0,78.0907,78.1185,78.0073,78.0258,129201.0
2021-10-15 15:45:00,84.22,84.23,84.14,84.15,155319.0,78.0258,78.0351,77.9517,77.961,155319.0
2021-10-15 15:50:00,84.15,84.16,84.09,84.1,196657.0,77.961,77.9703,77.9054,77.9147,196657.0
2021-10-15 15:55:00,84.1,84.15,84.08,84.15,581189.0,77.9147,77.961,77.8961,77.961,581189.0
2021-10-18 09:30:00,83.43,83.57,83.3,83.39,169977.0,77.2939,77.4236,77.1735,77.2569,169977.0
2021-10-18 09:35:00,83.39,83.47,83.28,83.44,99734.0,77.2569,77.331,77.155,77.3032,99734.0
2021-10-18 09:40:00,83.44,83.54,83.36,83.53,178251.0,77.3032,77.3958,77.2291,77.3866,178251.0
2021-10-18 09:45:00,83.54,83.72,83.44,83.71,258227.0,77.3958,77.5626,77.3032,77.5533,258227.0
2021-10-18 09:50:00,83.71,83.85,83.7,83.82,87668.0,77.5533,77.683,77.5441,77.6553,87668.0
2021-10-18 09:55:00,83.83,83.99,83.82,83.99,163304.0,77.6645,77.8128,77.6553,77.8128,163304.0
2021-10-18 10:00:00,83.99,84.05,83.94,84.0,53452.0,77.8128,77.8683,77.7664,77.822,53452.0
2021-10-18 10:05:00,84.0,84.18,83.98,84.17,80965.0,77.822,77.9888,77.8035,77.9795,80965.0
2021-10-18 10:10:00,84.16,84.17,83.99,83.99,75839.0,77.9703,77.9795,77.8128,77.8128,75839.0
2021-10-18 10:15:00,83.98,83.99,83.86,83.97,59612.0,77.8035,77.8128,77.6923,77.7942,59612.0
2021-10-18 10:20:00,83.97,84.11,83.93,84.08,59298.0,77.7942,77.9239,77.7572,77.8961,59298.0
2021-10-18 10:25:00,84.08,84.2,84.08,84.19,50279.0,77.8961,78.0073,77.8961,77.998,50279.0
2021-10-18 10:30:00,84.18,84.18,84.04,84.13,81957.0,77.9888,77.9888,77.8591,77.9425,81957.0
2021-10-18 10:35:00,84.13,84.15,84.05,84.14,32396.0,77.9425,77.961,77.8683,77.9517,32396.0
2021-10-18 10:40:00,84.14,84.18,84.09,84.14,63901.0,77.9517,77.9888,77.9054,77.9517,63901.0
2021-10-18 10:45:00,84.13,84.15,84.07,84.11,26937.0,77.9425,77.961,77.8869,77.9239,26937.0
2021-10-18 10:50:00,84.1,84.1,84.0,84.0,52207.0,77.9147,77.9147,77.822,77.822,52207.0
2021-10-18 10:55:00,84.01,84.03,83.94,84.02,51527.0,77.8313,77.8498,77.7664,77.8405,51527.0
2021-10-18 11:00:00,84.03,84.04,83.95,84.01,37689.0,77.8498,77.8591,77.7757,77.8313,37689.0
2021-10-18 11:05:00,84.01,84.07,84.0,84.04,38206.0,77.8313,77.8869,77.822,77.8591,38206.0
2021-10-18 11:10:00,84.05,84.06,84.01,84.03,47484.0,77.8683,77.8776,77.8313,77.8498,47484.0
2021-10-18 11:15:00,84.03,84.16,84.03,84.16,240795.0,77.8498,77.9703,77.8498,77.9703,240795.0
2021-10-18 11:20:00,84.16,84.25,84.16,84.22,60062.0,77.9703,78.0536,77.9703,78.0258,60062.0
2021-10-18 11:25:00,84.22,84.23,84.14,84.14,55793.0,78.0258,78.0351,77.9517,77.9517,55793.0
2021-10-18 11:30:00,84.14,84.17,84.08,84.09,43128.0,77.9517,77.9795,77.8961,77.9054,43128.0
2021-10-18 11:35:00,84.09,84.11,84.0,84.05,24917.0,77.9054,77.9239,77.822,77.8683,24917.0
2021-10-18 11:40:00,84.05,84.06,83.98,83.99,12206.0,77.8683,77.8776,77.8035,77.8128,12206.0
2021-10-18 11:45:00,84.0,84.07,84.0,84.05,27203.0,77.822,77.8869,77.822,77.8683,27203.0
2021-10-18 11:50:00,84.04,84.16,84.04,84.15,39308.0,77.8591,77.9703,77.8591,77.961,39308.0
2021-10-18 11:55:00,84.16,84.2,84.12,84.17,30591.0,77.9703,78.0073,77.9332,77.9795,30591.0
2021-10-18 12:00:00,84.18,84.19,84.13,84.17,32701.0,77.9888,77.998,77.9425,77.9795,32701.0
2021-10-18 12:05:00,84.18,84.21,84.18,84.18,29489.0,77.9888,78.0166,77.9888,77.9888,29489.0
2021-10-18 12:10:00,84.18,84.21,84.17,84.21,34794.0,77.9888,78.0166,77.9795,78.0166,34794.0
2021-10-18 12:15:00,84.21,84.23,84.17,84.21,37515.0,78.0166,78.0351,77.9795,78.0166,37515.0
2021-10-18 12:20:00,84.21,84.22,84.16,84.2,33334.0,78.0166,78.0258,77.9703,78.0073,33334.0
2021-10-18 12:25:00,84.19,84.2,84.15,84.18,38625.0,77.998,78.0073,77.961,77.9888,38625.0
2021-10-18 12:30:00,84.17,84.24,84.14,84.24,179610.0,77.9795,78.0444,77.9517,78.0444,179610.0
2021-10-18 12:35:00,84.24,84.24,84.19,84.19,22006.0,78.0444,78.0444,77.998,77.998,22006.0
2021-10-18 12:40:00,84.18,84.2,84.15,84.15,14179.0,77.9888,78.0073,77.961,77.961,14179.0
2021-10-18 12:45:00,84.15,84.19,84.14,84.16,22336.0,77.961,77.998,77.9517,77.9703,22336.0
2021-10-18 12:50:00,84.15,84.15,84.13,84.15,14767.0,77.961,77.961,77.9425,77.961,14767.0
2021-10-18 12:55:00,84.16,84.2,84.15,84.19,13858.0,77.9703,78.0073,77.961,77.998,13858.0
2021-10-18 13:00:00,84.19,84.24,84.18,84.23,10659.0,77.998,78.0444,77.9888,78.0351,10659.0
2021-10-18 13:05:00,84.22,84.23,84.2,84.2,7609.0,78.0258,78.0351,78.0073,78.0073,7609.0
2021-10-18 13:10:00,84.21,84.21,84.15,84.16,14765.0,78.0166,78.0166,77.961,77.9703,14765.0
2021-10-18 13:15:00,84.16,84.16,84.13,84.15,12915.0,77.9703,77.9703,77.9425,77.961,12915.0
2021-10-18 13:20:00,84.15,84.16,84.07,84.08,27531.0,77.961,77.9703,77.8869,77.8961,27531.0
2021-10-18 13:25:00,84.07,84.13,84.07,84.12,44865.0,77.8869,77.9425,77.8869,77.9332,44865.0
2021-10-18 13:30:00,84.12,84.15,84.09,84.09,21786.0,77.9332,77.961,77.9054,77.9054,21786.0
2021-10-18 13:35:00,84.09,84.14,84.09,84.12,15783.0,77.9054,77.9517,77.9054,77.9332,15783.0
2021-10-18 13:40:00,84.12,84.15,84.11,84.15,29358.0,77.9332,77.961,77.9239,77.961,29358.0
2021-10-18 13:45:00,84.15,84.18,84.12,84.17,15602.0,77.961,77.9888,77.9332,77.9795,15602.0
2021-10-18 13:50:00,84.17,84.22,84.09,84.12,812417.0,77.9795,78.0258,77.9054,77.9332,812417.0
2021-10-18 13:55:00,84.12,84.12,84.04,84.05,173532.0,77.9332,77.9332,77.8591,77.8683,173532.0
2021-10-18 14:00:00,84.04,84.05,83.97,84.04,165728.0,77.8591,77.8683,77.7942,77.8591,165728.0
2021-10-18 14:05:00,84.05,84.07,84.03,84.06,77446.0,77.8683,77.8869,77.8498,77.8776,77446.0
2021-10-18 14:10:00,84.07,84.12,84.07,84.11,73333.0,77.8869,77.9332,77.8869,77.9239,73333.0
2021-10-18 14:15:00,84.11,84.18,84.1,84.15,26922.0,77.9239,77.9888,77.9147,77.961,26922.0
2021-10-18 14:20:00,84.15,84.16,84.11,84.11,20646.0,77.961,77.9703,77.9239,77.9239,20646.0
2021-10-18 14:25:00,84.12,84.16,84.09,84.15,44977.0,77.9332,77.9703,77.9054,77.961,44977.0
2021-10-18 14:30:00,84.15,84.16,84.1,84.15,16794.0,77.961,77.9703,77.9147,77.961,16794.0
2021-10-18 14:35:00,84.14,84.15,84.09,84.1,20274.0,77.9517,77.961,77.9054,77.9147,20274.0
2021-10-18 14:40:00,84.09,84.12,84.03,84.04,19781.0,77.9054,77.9332,77.8498,77.8591,19781.0
2021-10-18 14:45:00,84.04,84.06,84.02,84.04,25536.0,77.8591,77.8776,77.8405,77.8591,25536.0
2021-10-18 14:50:00,84.04,84.06,84.02,84.03,9828.0,77.8591,77.8776,77.8405,77.8498,9828.0
2021-10-18 14:55:00,84.02,84.05,83.97,83.98,32328.0,77.8405,77.8683,77.7942,77.8035,32328.0
2021-10-18 15:00:00,83.99,84.02,83.94,84.02,39162.0,77.8128,77.8405,77.7664,77.8405,39162.0
2021-10-18 15:05:00,84.02,84.05,84.01,84.05,16156.0,77.8405,77.8683,77.8313,77.8683,16156.0
2021-10-18 15:10:00,84.04,84.09,83.99,84.01,41460.0,77.8591,77.9054,77.8128,77.8313,41460.0
2021-10-18 15:15:00,84.0,84.11,83.98,84.11,36573.0,77.822,77.9239,77.8035,77.9239,36573.0
2021-10-18 15:20:00,84.1,84.15,84.09,84.11,82232.0,77.9147,77.961,77.9054,77.9239,82232.0
2021-10-18 15:25:00,84.11,84.11,84.01,84.01,110818.0,77.9239,77.9239,77.8313,77.8313,110818.0
2021-10-18 15:30:00,84.01,84.07,84.0,84.01,53609.0,77.8313,77.8869,77.822,77.8313,53609.0
2021-10-18 15:35:00,84.01,84.02,83.97,84.01,69456.0,77.8313,77.8405,77.7942,77.8313,69456.0
2021-10-18 15:40:00,84.01,84.04,83.99,84.03,45673.0,77.8313,77.8591,77.8128,77.8498,45673.0
2021-10-18 15:45:00,84.02,84.09,84.02,84.06,92195.0,77.8405,77.9054,77.8405,77.8776,92195.0
2021-10-18 15:50:00,84.07,84.13,84.03,84.08,253426.0,77.8869,77.9425,77.8498,77.8961,253426.0
2021-10-18 15:55:00,84.09,84.1,84.04,84.09,214877.0,77.9054,77.9147,77.8591,77.9054,214877.0
2021-10-19 09:30:00,84.47,84.48,84.25,84.36,96730.0,78.2575,78.2667,78.0536,78.1555,96730.0
2021-10-19 09:35:00,84.36,84.37,84.07,84.11,112034.0,78.1555,78.1648,77.8869,77.9239,112034.0
2021-10-19 09:40:00,84.11,84.19,83.95,83.97,200609.0,77.9239,77.998,77.7757,77.7942,200609.0
2021-10-19 09:45:00,83.96,84.05,83.86,83.89,123648.0,77.785,77.8683,77.6923,77.7201,123648.0
2021-10-19 09:50:00,83.9,84.05,83.83,83.87,104871.0,77.7294,77.8683,77.6645,77.7016,104871.0
2021-10-19 09:55:00,83.87,84.06,83.86,83.99,75179.0,77.7016,77.8776,77.6923,77.8128,75179.0
2021-10-19 10:00:00,83.99,84.18,83.99,84.12,79923.0,77.8128,77.9888,77.8128,77.9332,79923.0
2021-10-19 10:05:00,84.12,84.15,84.05,84.06,76772.0,77.9332,77.961,77.8683,77.8776,76772.0
2021-10-19 10:10:00,84.05,84.16,84.04,84.06,88625.0,77.8683,77.9703,77.8591,77.8776,88625.0
2021-10-19 10:15:00,84.07,84.22,84.07,84.21,112332.0,77.8869,78.0258,77.8869,78.0166,112332.0
2021-10-19 10:20:00,84.21,84.21,84.06,84.07,32561.0,78.0166,78.0166,77.8776,77.8869,32561.0
2021-10-19 10:25:00,84.07,84.12,84.06,84.12,21295.0,77.8869,77.9332,77.8776,77.9332,21295.0
2021-10-19 10:30:00,84.11,84.11,84.04,84.07,37929.0,77.9239,77.9239,77.8591,77.8869,37929.0
2021-10-19 10:35:00,84.09,84.12,84.01,84.05,39466.0,77.9054,77.9332,77.8313,77.8683,39466.0
2021-10-19 10:40:00,84.05,84.13,84.05,84.08,57128.0,77.8683,77.9425,77.8683,77.8961,57128.0
2021-10-19 10:45:00,84.08,84.12,84.04,84.07,51731.0,77.8961,77.9332,77.8591,77.8869,51731.0
2021-10-19 10:50:00,84.07,84.25,84.06,84.25,58616.0,77.8869,78.0536,77.8776,78.0536,58616.0
2021-10-19 10:55:00,84.25,84.26,84.19,84.2,53290.0,78.0536,78.0629,77.998,78.0073,53290.0
2021-10-19 11:00:00,84.24,84.24,84.17,84.24,42305.0,78.0444,78.0444,77.9795,78.0444,42305.0
2021-10-19 11:05:00,84.24,84.28,84.22,84.23,17761.0,78.0444,78.0814,78.0258,78.0351,17761.0
2021-10-19 11:10:00,84.22,84.26,84.2,84.26,28711.0,78.0258,78.0629,78.0073,78.0629,28711.0
2021-10-19 11:15:00,84.26,84.35,84.25,84.31,47102.0,78.0629,78.1463,78.0536,78.1092,47102.0
2021-10-19 11:20:00,84.32,84.34,84.29,84.3,19833.0,78.1185,78.137,78.0907,78.1,19833.0
2021-10-19 11:25:00,84.31,84.31,84.24,84.26,49612.0,78.1092,78.1092,78.0444,78.0629,49612.0
2021-10-19 11:30:00,84.27,84.29,84.21,84.21,20135.0,78.0722,78.0907,78.0166,78.0166,20135.0
2021-10-19 11:35:00,84.21,84.29,84.21,84.25,33106.0,78.0166,78.0907,78.0166,78.0536,33106.0
2021-10-19 11:40:00,84.27,84.33,84.26,84.32,16182.0,78.0722,78.1277,78.0629,78.1185,16182.0
2021-10-19 11:45:00,84.33,84.36,84.32,84.36,44396.0,78.1277,78.1555,78.1185,78.1555,44396.0
2021-10-19 11:50:00,84.34,84.37,84.34,84.37,25190.0,78.137,78.1648,78.137,78.1648,25190.0
2021-10-19 11:55:00,84.37,84.45,84.35,84.42,33516.0,78.1648,78.2389,78.1463,78.2111,33516.0
2021-10-19 12:00:00,84.42,84.51,84.39,84.51,32836.0,78.2111,78.2945,78.1833,78.2945,32836.0
2021-10-19 12:05:00,84.5,84.51,84.39,84.4,28823.0,78.2852,78.2945,78.1833,78.1926,28823.0
2021-10-19 12:10:00,84.4,84.45,84.39,84.42,25934.0,78.1926,78.2389,78.1833,78.2111,25934.0
2021-10-19 12:15:00,84.42,84.45,84.39,84.4,55344.0,78.2111,78.2389,78.1833,78.1926,55344.0
2021-10-19 12:20:00,84.4,84.42,84.37,84.38,25288.0,78.1926,78.2111,78.1648,78.1741,25288.0
2021-10-19 12:25:00,84.38,84.41,84.36,84.36,57513.0,78.1741,78.2019,78.1555,78.1555,57513.0
2021-10-19 12:30:00,84.36,84.39,84.32,84.33,27233.0,78.1555,78.1833,78.1185,78.1277,27233.0
2021-10-19 12:35:00,84.33,84.42,84.33,84.42,42330.0,78.1277,78.2111,78.1277,78.2111,42330.0
2021-10-19 12:40:00,84.41,84.42,84.38,84.42,28041.0,78.2019,78.2111,78.1741,78.2111,28041.0
2021-10-19 12:45:00,84.42,84.43,84.38,84.39,25279.0,78.2111,78.2204,78.1741,78.1833,25279.0
2021-10-19 12:50:00,84.38,84.39,84.35,84.39,51975.0,78.1741,78.1833,78.1463,78.1833,51975.0
2021-10-19 12:55:00,84.39,84.45,84.38,84.45,27555.0,78.1833,78.2389,78.1741,78.2389,27555.0
2021-10-19 13:00:00,84.45,84.46,84.35,84.36,62338.0,78.2389,78.2482,78.1463,78.1555,62338.0
2021-10-19 13:05:00,84.35,84.35,84.31,84.35,23379.0,78.1463,78.1463,78.1092,78.1463,23379.0
2021-10-19 13:10:00,84.35,84.38,84.31,84.38,22130.0,78.1463,78.1741,78.1092,78.1741,22130.0
2021-10-19 13:15:00,84.37,84.37,84.33,84.35,17826.0,78.1648,78.1648,78.1277,78.1463,17826.0
2021-10-19 13:20:00,84.34,84.35,84.31,84.33,62766.0,78.137,78.1463,78.1092,78.1277,62766.0
2021-10-19 13:25:00,84.32,84.33,84.28,84.3,30540.0,78.1185,78.1277,78.0814,78.1,30540.0
2021-10-19 13:30:00,84.3,84.33,84.28,84.31,65840.0,78.1,78.1277,78.0814,78.1092,65840.0
2021-10-19 13:35:00,84.31,84.41,84.29,84.39,25927.0,78.1092,78.2019,78.0907,78.1833,25927.0
2021-10-19 13:40:00,84.4,84.4,84.36,84.39,21101.0,78.1926,78.1926,78.1555,78.1833,21101.0
2021-10-19 13:45:00,84.38,84.39,84.35,84.37,23948.0,78.1741,78.1833,78.1463,78.1648,23948.0
2021-10-19 13:50:00,84.37,84.39,84.32,84.34,34680.0,78.1648,78.1833,78.1185,78.137,34680.0
2021-10-19 13:55:00,84.34,84.39,84.34,84.34,36156.0,78.137,78.1833,78.137,78.137,36156.0
2021-10-19 14:00:00,84.34,84.36,84.32,84.32,29710.0,78.137,78.1555,78.1185,78.1185,29710.0
2021-10-19 14:05:00,84.33,84.35,84.3,84.31,39917.0,78.1277,78.1463,78.1,78.1092,39917.0
2021-10-19 14:10:00,84.3,84.32,84.28,84.3,33825.0,78.1,78.1185,78.0814,78.1,33825.0
2021-10-19 14:15:00,84.3,84.3,84.28,84.3,56219.0,78.1,78.1,78.0814,78.1,56219.0
2021-10-19 14:20:00,84.3,84.3,84.23,84.23,27609.0,78.1,78.1,78.0351,78.0351,27609.0
2021-10-19 14:25:00,84.24,84.25,84.19,84.2,29935.0,78.0444,78.0536,77.998,78.0073,29935.0
2021-10-19 14:30:00,84.2,84.22,84.14,84.19,56711.0,78.0073,78.0258,77.9517,77.998,56711.0
2021-10-19 14:35:00,84.19,84.2,84.17,84.19,21858.0,77.998,78.0073,77.9795,77.998,21858.0
2021-10-19 14:40:00,84.2,84.2,84.16,84.19,22099.0,78.0073,78.0073,77.9703,77.998,22099.0
2021-10-19 14:45:00,84.2,84.24,84.17,84.23,24284.0,78.0073,78.0444,77.9795,78.0351,24284.0
2021-10-19 14:50:00,84.24,84.3,84.23,84.3,52254.0,78.0444,78.1,78.0351,78.1,52254.0
2021-10-19 14:55:00,84.3,84.34,84.28,84.3,39669.0,78.1,78.137,78.0814,78.1,39669.0
2021-10-19 15:00:00,84.31,84.36,84.29,84.34,39399.0,78.1092,78.1555,78.0907,78.137,39399.0
2021-10-19 15:05:00,84.34,84.4,84.33,84.4,37067.0,78.137,78.1926,78.1277,78.1926,37067.0
2021-10-19 15:10:00,84.4,84.41,84.38,84.4,30939.0,78.1926,78.2019,78.1741,78.1926,30939.0
2021-10-19 15:15:00,84.4,84.5,84.4,84.5,58763.0,78.1926,78.2852,78.1926,78.2852,58763.0
2021-10-19 15:20:00,84.49,84.5,84.4,84.4,78185.0,78.276,78.2852,78.1926,78.1926,78185.0
2021-10-19 15:25:00,84.41,84.42,84.38,84.41,49323.0,78.2019,78.2111,78.1741,78.2019,49323.0
2021-10-19 15:30:00,84.42,84.42,84.3,84.35,108876.0,78.2111,78.2111,78.1,78.1463,108876.0
2021-10-19 15:35:00,84.35,84.43,84.32,84.36,140268.0,78.1463,78.2204,78.1185,78.1555,140268.0
2021-10-19 15:40:00,84.35,84.39,84.34,84.36,133144.0,78.1463,78.1833,78.137,78.1555,133144.0
2021-10-19 15:45:00,84.37,84.44,84.36,84.42,108653.0,78.1648,78.2297,78.1555,78.2111,108653.0
2021-10-19 15:50:00,84.42,84.52,84.39,84.52,186252.0,78.2111,78.3038,78.1833,78.3038,186252.0
2021-10-19 15:55:00,84.51,84.53,84.49,84.51,196960.0,78.2945,78.313,78.276,78.2945,196960.0
2021-10-20 09:30:00,84.6,84.62,84.43,84.48,68761.0,78.3779,78.3964,78.2204,78.2667,68761.0
2021-10-20 09:35:00,84.5,84.56,84.4,84.48,86856.0,78.2852,78.3408,78.1926,78.2667,86856.0
2021-10-20 09:40:00,84.47,84.6,84.46,84.57,93123.0,78.2575,78.3779,78.2482,78.3501,93123.0
2021-10-20 09:45:00,84.58,84.61,84.48,84.61,100865.0,78.3594,78.3872,78.2667,78.3872,100865.0
2021-10-20 09:50:00,84.63,84.66,84.53,84.53,109491.0,78.4057,78.4335,78.313,78.313,109491.0
2021-10-20 09:55:00,84.53,84.64,84.5,84.64,48982.0,78.313,78.4149,78.2852,78.4149,48982.0
2021-10-20 10:00:00,84.63,84.74,84.57,84.73,45052.0,78.4057,78.5076,78.3501,78.4983,45052.0
2021-10-20 10:05:00,84.73,84.79,84.69,84.78,45270.0,78.4983,78.5539,78.4613,78.5447,45270.0
2021-10-20 10:10:00,84.78,84.96,84.78,84.92,135221.0,78.5447,78.7114,78.5447,78.6744,135221.0
2021-10-20 10:15:00,84.93,84.94,84.81,84.86,45148.0,78.6836,78.6929,78.5724,78.6188,45148.0
2021-10-20 10:20:00,84.86,84.96,84.86,84.94,25610.0,78.6188,78.7114,78.6188,78.6929,25610.0
2021-10-20 10:25:00,84.94,85.02,84.94,85.02,97927.0,78.6929,78.767,78.6929,78.767,97927.0
2021-10-20 10:30:00,85.02,85.1,85.0,85.1,38626.0,78.767,78.8411,78.7485,78.8411,38626.0
2021-10-20 10:35:00,85.12,85.18,85.09,85.1,59896.0,78.8596,78.9152,78.8319,78.8411,59896.0
2021-10-20 10:40:00,85.1,85.2,85.1,85.17,47155.0,78.8411,78.9338,78.8411,78.906,47155.0
2021-10-20 10:45:00,85.18,85.23,85.13,85.14,59746.0,78.9152,78.9616,78.8689,78.8782,59746.0
2021-10-20 10:50:00,85.14,85.15,85.04,85.05,206216.0,78.8782,78.8874,78.7855,78.7948,206216.0
2021-10-20 10:55:00,85.06,85.08,85.02,85.05,70898.0,78.8041,78.8226,78.767,78.7948,70898.0
2021-10-20 11:00:00,85.05,85.18,85.05,85.09,118858.0,78.7948,78.9152,78.7948,78.8319,118858.0
2021-10-20 11:05:00,85.1,85.16,85.1,85.14,52300.0,78.8411,78.8967,78.8411,78.8782,52300.0
2021-10-20 11:10:00,85.15,85.19,85.1,85.18,50649.0,78.8874,78.9245,78.8411,78.9152,50649.0
2021-10-20 11:15:00,85.17,85.17,85.08,85.13,33843.0,78.906,78.906,78.8226,78.8689,33843.0
2021-10-20 11:20:00,85.13,85.17,85.05,85.06,36308.0,78.8689,78.906,78.7948,78.8041,36308.0
2021-10-20 11:25:00,85.06,85.13,85.06,85.1,23595.0,78.8041,78.8689,78.8041,78.8411,23595.0
2021-10-20 11:30:00,85.1,85.16,85.07,85.13,46239.0,78.8411,78.8967,78.8133,78.8689,46239.0
2021-10-20 11:35:00,85.13,85.19,85.12,85.14,28869.0,78.8689,78.9245,78.8596,78.8782,28869.0
2021-10-20 11:40:00,85.14,85.16,85.07,85.08,38960.0,78.8782,78.8967,78.8133,78.8226,38960.0
2021-10-20 11:45:00,85.08,85.15,85.08,85.15,27234.0,78.8226,78.8874,78.8226,78.8874,27234.0
2021-10-20 11:50:00,85.15,85.23,85.13,85.2,49736.0,78.8874,78.9616,78.8689,78.9338,49736.0
2021-10-20 11:55:00,85.21,85.23,85.16,85.16,23899.0,78.943,78.9616,78.8967,78.8967,23899.0
2021-10-20 12:00:00,85.16,85.21,85.16,85.2,19613.0,78.8967,78.943,78.8967,78.9338,19613.0
2021-10-20 12:05:00,85.2,85.23,85.18,85.22,24239.0,78.9338,78.9616,78.9152,78.9523,24239.0
2021-10-20 12:10:00,85.21,85.25,85.2,85.22,63686.0,78.943,78.9801,78.9338,78.9523,63686.0
2021-10-20 12:15:00,85.22,85.22,85.16,85.18,14089.0,78.9523,78.9523,78.8967,78.9152,14089.0
2021-10-20 12:20:00,85.17,85.18,85.14,85.16,15227.0,78.906,78.9152,78.8782,78.8967,15227.0
2021-10-20 12:25:00,85.16,85.21,85.13,85.19,17616.0,78.8967,78.943,78.8689,78.9245,17616.0
2021-10-20 12:30:00,85.19,85.24,85.19,85.22,43046.0,78.9245,78.9708,78.9245,78.9523,43046.0
2021-10-20 12:35:00,85.22,85.25,85.21,85.25,20102.0,78.9523,78.9801,78.943,78.9801,20102.0
2021-10-20 12:40:00,85.25,85.28,85.24,85.27,41337.0,78.9801,79.0079,78.9708,78.9986,41337.0
2021-10-20 12:45:00,85.28,85.28,85.23,85.26,20339.0,79.0079,79.0079,78.9616,78.9893,20339.0
2021-10-20 12:50:00,85.27,85.28,85.25,85.26,33150.0,78.9986,79.0079,78.9801,78.9893,33150.0
2021-10-20 12:55:00,85.26,85.27,85.21,85.21,23694.0,78.9893,78.9986,78.943,78.943,23694.0
2021-10-20 13:00:00,85.22,85.24,85.13,85.14,36537.0,78.9523,78.9708,78.8689,78.8782,36537.0
2021-10-20 13:05:00,85.14,85.15,85.08,85.08,18811.0,78.8782,78.8874,78.8226,78.8226,18811.0
2021-10-20 13:10:00,85.08,85.09,85.05,85.06,45199.0,78.8226,78.8319,78.7948,78.8041,45199.0
2021-10-20 13:15:00,85.06,85.08,84.99,85.0,47263.0,78.8041,78.8226,78.7392,78.7485,47263.0
2021-10-20 13:20:00,85.01,85.06,84.94,85.04,42324.0,78.7577,78.8041,78.6929,78.7855,42324.0
2021-10-20 13:25:00,85.05,85.14,85.04,85.13,62988.0,78.7948,78.8782,78.7855,78.8689,62988.0
2021-10-20 13:30:00,85.13,85.14,85.08,85.1,28599.0,78.8689,78.8782,78.8226,78.8411,28599.0
2021-10-20 13:35:00,85.1,85.16,85.09,85.11,20005.0,78.8411,78.8967,78.8319,78.8504,20005.0
2021-10-20 13:40:00,85.11,85.12,85.05,85.08,25042.0,78.8504,78.8596,78.7948,78.8226,25042.0
2021-10-20 13:45:00,85.08,85.09,85.05,85.06,18219.0,78.8226,78.8319,78.7948,78.8041,18219.0
2021-10-20 13:50:00,85.06,85.07,85.04,85.04,19661.0,78.8041,78.8133,78.7855,78.7855,19661.0
2021-10-20 13:55:00,85.04,85.07,85.02,85.07,27481.0,78.7855,78.8133,78.767,78.8133,27481.0
2021-10-20 14:00:00,85.06,85.12,85.04,85.11,46087.0,78.8041,78.8596,78.7855,78.8504,46087.0
2021-10-20 14:05:00,85.1,85.17,85.1,85.16,43765.0,78.8411,78.906,78.8411,78.8967,43765.0
2021-10-20 14:10:00,85.16,85.16,85.11,85.11,29683.0,78.8967,78.8967,78.8504,78.8504,29683.0
2021-10-20 14:15:00,85.12,85.17,85.12,85.14,27641.0,78.8596,78.906,78.8596,78.8782,27641.0
2021-10-20 14:20:00,85.14,85.18,85.12,85.12,18488.0,78.8782,78.9152,78.8596,78.8596,18488.0
2021-10-20 14:25:00,85.13,85.16,85.13,85.16,20028.0,78.8689,78.8967,78.8689,78.8967,20028.0
2021-10-20 14:30:00,85.16,85.21,85.15,85.21,73241.0,78.8967,78.943,78.8874,78.943,73241.0
2021-10-20 14:35:00,85.2,85.22,85.18,85.19,29236.0,78.9338,78.9523,78.9152,78.9245,29236.0
2021-10-20 14:40:00,85.2,85.2,85.13,85.14,31817.0,78.9338,78.9338,78.8689,78.8782,31817.0
2021-10-20 14:45:00,85.14,85.19,85.12,85.18,22715.0,78.8782,78.9245,78.8596,78.9152,22715.0
2021-10-20 14:50:00,85.17,85.22,85.17,85.22,38124.0,78.906,78.9523,78.906,78.9523,38124.0
2021-10-20 14:55:00,85.22,85.26,85.21,85.25,31407.0,78.9523,78.9893,78.943,78.9801,31407.0
2021-10-20 15:00:00,85.25,85.29,85.24,85.26,81784.0,78.9801,79.0171,78.9708,78.9893,81784.0
2021-10-20 15:05:00,85.27,85.31,85.26,85.26,27908.0,78.9986,79.0357,78.9893,78.9893,27908.0
2021-10-20 15:10:00,85.26,85.27,85.23,85.25,34494.0,78.9893,78.9986,78.9616,78.9801,34494.0
2021-10-20 15:15:00,85.24,85.24,85.16,85.17,35412.0,78.9708,78.9708,78.8967,78.906,35412.0
2021-10-20 15:20:00,85.17,85.2,85.14,85.19,39910.0,78.906,78.9338,78.8782,78.9245,39910.0
2021-10-20 15:25:00,85.2,85.22,85.18,85.18,35335.0,78.9338,78.9523,78.9152,78.9152,35335.0
2021-10-20 15:30:00,85.17,85.21,85.14,85.2,68985.0,78.906,78.943,78.8782,78.9338,68985.0
2021-10-20 15:35:00,85.19,85.2,85.12,85.12,62642.0,78.9245,78.9338,78.8596,78.8596,62642.0
2021-10-20 15:40:00,85.12,85.19,85.12,85.14,86005.0,78.8596,78.9245,78.8596,78.8782,86005.0
2021-10-20 15:45:00,85.14,85.2,85.13,85.15,57775.0,78.8782,78.9338,78.8689,78.8874,57775.0
2021-10-20 15:50:00,85.14,85.2,85.12,85.18,226419.0,78.8782,78.9338,78.8596,78.9152,226419.0
2021-10-20 15:55:00,85.17,85.22,85.15,85.21,227100.0,78.906,78.9523,78.8874,78.943,227100.0
2021-10-21 09:30:00,84.86,84.87,84.56,84.64,166577.0,78.6188,78.628,78.3408,78.4149,166577.0
2021-10-21 09:35:00,84.64,84.76,84.51,84.64,155895.0,78.4149,78.5261,78.2945,78.4149,155895.0
2021-10-21 09:40:00,84.63,84.7,84.55,84.7,107897.0,78.4057,78.4705,78.3316,78.4705,107897.0
2021-10-21 09:45:00,84.69,84.82,84.64,84.71,244322.0,78.4613,78.5817,78.4149,78.4798,244322.0
2021-10-21 09:50:00,84.71,84.81,84.63,84.65,143826.0,78.4798,78.5724,78.4057,78.4242,143826.0
2021-10-21 09:55:00,84.65,84.65,84.54,84.61,95283.0,78.4242,78.4242,78.3223,78.3872,95283.0
2021-10-21 10:00:00,84.62,84.64,84.49,84.57,91703.0,78.3964,78.4149,78.276,78.3501,91703.0
2021-10-21 10:05:00,84.58,84.71,84.58,84.71,76785.0,78.3594,78.4798,78.3594,78.4798,76785.0
2021-10-21 10:10:00,84.7,84.7,84.62,84.69,75939.0,78.4705,78.4705,78.3964,78.4613,75939.0
2021-10-21 10:15:00,84.68,84.7,84.52,84.56,97975.0,78.452,78.4705,78.3038,78.3408,97975.0
2021-10-21 10:20:00,84.56,84.59,84.53,84.55,137835.0,78.3408,78.3686,78.313,78.3316,137835.0
2021-10-21 10:25:00,84.55,84.55,84.48,84.53,91084.0,78.3316,78.3316,78.2667,78.313,91084.0
2021-10-21 10:30:00,84.53,84.59,84.47,84.56,67218.0,78.313,78.3686,78.2575,78.3408,67218.0
2021-10-21 10:35:00,84.57,84.62,84.54,84.54,46812.0,78.3501,78.3964,78.3223,78.3223,46812.0
2021-10-21 10:40:00,84.54,84.54,84.43,84.43,46965.0,78.3223,78.3223,78.2204,78.2204,46965.0
2021-10-21 10:45:00,84.43,84.62,84.43,84.61,154295.0,78.2204,78.3964,78.2204,78.3872,154295.0
2021-10-21 10:50:00,84.61,84.62,84.53,84.56,146792.0,78.3872,78.3964,78.313,78.3408,146792.0
2021-10-21 10:55:00,84.56,84.64,84.51,84.51,53499.0,78.3408,78.4149,78.2945,78.2945,53499.0
2021-10-21 11:00:00,84.51,84.53,84.43,84.44,80547.0,78.2945,78.313,78.2204,78.2297,80547.0
2021-10-21 11:05:00,84.44,84.46,84.35,84.41,115205.0,78.2297,78.2482,78.1463,78.2019,115205.0
2021-10-21 11:10:00,84.4,84.43,84.34,84.39,94946.0,78.1926,78.2204,78.137,78.1833,94946.0
2021-10-21 11:15:00,84.38,84.41,84.28,84.29,94779.0,78.1741,78.2019,78.0814,78.0907,94779.0
2021-10-21 11:20:00,84.29,84.38,84.27,84.35,64675.0,78.0907,78.1741,78.0722,78.1463,64675.0
2021-10-21 11:25:00,84.34,84.34,84.17,84.17,118976.0,78.137,78.137,77.9795,77.9795,118976.0
2021-10-21 11:30:00,84.17,84.26,84.17,84.25,45388.0,77.9795,78.0629,77.9795,78.0536,45388.0
2021-10-21 11:35:00,84.25,84.25,84.15,84.21,46157.0,78.0536,78.0536,77.961,78.0166,46157.0
2021-10-21 11:40:00,84.2,84.2,84.11,84.17,62199.0,78.0073,78.0073,77.9239,77.9795,62199.0
2021-10-21 11:45:00,84.18,84.3,84.18,84.29,32501.0,77.9888,78.1,77.9888,78.0907,32501.0
2021-10-21 11:50:00,84.29,84.38,84.29,84.36,34325.0,78.0907,78.1741,78.0907,78.1555,34325.0
2021-10-21 11:55:00,84.36,84.36,84.29,84.32,28249.0,78.1555,78.1555,78.0907,78.1185,28249.0
2021-10-21 12:00:00,84.32,84.44,84.32,84.44,56152.0,78.1185,78.2297,78.1185,78.2297,56152.0
2021-10-21 12:05:00,84.44,84.48,84.41,84.44,45370.0,78.2297,78.2667,78.2019,78.2297,45370.0
2021-10-21 12:10:00,84.43,84.45,84.4,84.42,37327.0,78.2204,78.2389,78.1926,78.2111,37327.0
2021-10-21 12:15:00,84.42,84.46,84.41,84.45,28012.0,78.2111,78.2482,78.2019,78.2389,28012.0
2021-10-21 12:20:00,84.44,84.47,84.42,84.45,31799.0,78.2297,78.2575,78.2111,78.2389,31799.0
2021-10-21 12:25:00,84.45,84.48,84.43,84.47,16969.0,78.2389,78.2667,78.2204,78.2575,16969.0
2021-10-21 12:30:00,84.46,84.46,84.42,84.43,25967.0,78.2482,78.2482,78.2111,78.2204,25967.0
2021-10-21 12:35:00,84.44,84.49,84.42,84.49,36627.0,78.2297,78.276,78.2111,78.276,36627.0
2021-10-21 12:40:00,84.5,84.5,84.41,84.41,33635.0,78.2852,78.2852,78.2019,78.2019,33635.0
2021-10-21 12:45:00,84.42,84.42,84.35,84.35,27856.0,78.2111,78.2111,78.1463,78.1463,27856.0
2021-10-21 12:50:00,84.34,84.4,84.34,84.39,43699.0,78.137,78.1926,78.137,78.1833,43699.0
2021-10-21 12:55:00,84.38,84.4,84.35,84.35,33025.0,78.1741,78.1926,78.1463,78.1463,33025.0
2021-10-21 13:00:00,84.34,84.41,84.33,84.38,42133.0,78.137,78.2019,78.1277,78.1741,42133.0
2021-10-21 13:05:00,84.38,84.44,84.37,84.39,28928.0,78.1741,78.2297,78.1648,78.1833,28928.0
2021-10-21 13:10:00,84.39,84.44,84.38,84.39,30010.0,78.1833,78.2297,78.1741,78.1833,30010.0
2021-10-21 13:15:00,84.39,84.4,84.35,84.39,39340.0,78.1833,78.1926,78.1463,78.1833,39340.0
2021-10-21 13:20:00,84.39,84.46,84.38,84.45,67790.0,78.1833,78.2482,78.1741,78.2389,67790.0
2021-10-21 13:25:00,84.45,84.52,84.45,84.48,122332.0,78.2389,78.3038,78.2389,78.2667,122332.0
2021-10-21 13:30:00,84.49,84.56,84.48,84.55,38111.0,78.276,78.3408,78.2667,78.3316,38111.0
2021-10-21 13:35:00,84.56,84.56,84.49,84.5,34191.0,78.3408,78.3408,78.276,78.2852,34191.0
2021-10-21 13:40:00,84.5,84.5,84.45,84.45,30077.0,78.2852,78.2852,78.2389,78.2389,30077.0
2021-10-21 13:45:00,84.45,84.46,84.39,84.41,73123.0,78.2389,78.2482,78.1833,78.2019,73123.0
2021-10-21 13:50:00,84.41,84.44,84.34,84.34,36976.0,78.2019,78.2297,78.137,78.137,36976.0
2021-10-21 13:55:00,84.35,84.39,84.35,84.38,42279.0,78.1463,78.1833,78.1463,78.1741,42279.0
2021-10-21 14:00:00,84.38,84.49,84.37,84.48,155498.0,78.1741,78.276,78.1648,78.2667,155498.0
2021-10-21 14:05:00,84.48,84.57,84.48,84.55,140075.0,78.2667,78.3501,78.2667,78.3316,140075.0
2021-10-21 14:10:00,84.55,84.56,84.52,84.53,59009.0,78.3316,78.3408,78.3038,78.313,59009.0
2021-10-21 14:15:00,84.53,84.6,84.53,84.55,42692.0,78.313,78.3779,78.313,78.3316,42692.0
2021-10-21 14:20:00,84.56,84.59,84.52,84.54,42416.0,78.3408,78.3686,78.3038,78.3223,42416.0
2021-10-21 14:25:00,84.55,84.56,84.53,84.56,29580.0,78.3316,78.3408,78.313,78.3408,29580.0
2021-10-21 14:30:00,84.56,84.59,84.54,84.57,27505.0,78.3408,78.3686,78.3223,78.3501,27505.0
2021-10-21 14:35:00,84.57,84.59,84.55,84.56,36364.0,78.3501,78.3686,78.3316,78.3408,36364.0
2021-10-21 14:40:00,84.57,84.59,84.53,84.56,40663.0,78.3501,78.3686,78.313,78.3408,40663.0
2021-10-21 14:45:00,84.56,84.6,84.52,84.6,48264.0,78.3408,78.3779,78.3038,78.3779,48264.0
2021-10-21 14:50:00,84.59,84.6,84.57,84.59,25528.0,78.3686,78.3779,78.3501,78.3686,25528.0
2021-10-21 14:55:00,84.6,84.61,84.54,84.56,33725.0,78.3779,78.3872,78.3223,78.3408,33725.0
2021-10-21 15:00:00,84.56,84.61,84.55,84.61,53101.0,78.3408,78.3872,78.3316,78.3872,53101.0
2021-10-21 15:05:00,84.61,84.65,84.58,84.64,32163.0,78.3872,78.4242,78.3594,78.4149,32163.0
2021-10-21 15:10:00,84.64,84.69,84.64,84.68,19147.0,78.4149,78.4613,78.4149,78.452,19147.0
2021-10-21 15:15:00,84.69,84.74,84.67,84.73,64744.0,78.4613,78.5076,78.4427,78.4983,64744.0
2021-10-21 15:20:00,84.72,84.81,84.72,84.8,56421.0,78.4891,78.5724,78.4891,78.5632,56421.0
2021-10-21 15:25:00,84.8,84.81,84.76,84.8,43906.0,78.5632,78.5724,78.5261,78.5632,43906.0
2021-10-21 15:30:00,84.81,84.87,84.8,84.85,87438.0,78.5724,78.628,78.5632,78.6095,87438.0
2021-10-21 15:35:00,84.85,84.91,84.84,84.84,84636.0,78.6095,78.6651,78.6002,78.6002,84636.0
2021-10-21 15:40:00,84.85,84.89,84.82,84.89,93089.0,78.6095,78.6466,78.5817,78.6466,93089.0
2021-10-21 15:45:00,84.88,84.89,84.86,84.88,111002.0,78.6373,78.6466,78.6188,78.6373,111002.0
2021-10-21 15:50:00,84.88,84.89,84.84,84.89,203517.0,78.6373,78.6466,78.6002,78.6466,203517.0
2021-10-21 15:55:00,84.88,85.02,84.87,84.98,306352.0,78.6373,78.767,78.628,78.7299,306352.0
2021-10-22 09:30:00,85.16,85.49,85.11,85.43,150407.0,78.8967,79.2024,78.8504,79.1468,150407.0
2021-10-22 09:35:00,85.42,85.44,85.27,85.4,100530.0,79.1376,79.1561,78.9986,79.1191,100530.0
2021-10-22 09:40:00,85.39,85.43,85.29,85.34,103605.0,79.1098,79.1468,79.0171,79.0635,103605.0
2021-10-22 09:45:00,85.34,85.38,85.22,85.29,129759.0,79.0635,79.1005,78.9523,79.0171,129759.0
2021-10-22 09:50:00,85.29,85.56,85.29,85.56,95794.0,79.0171,79.2673,79.0171,79.2673,95794.0
2021-10-22 09:55:00,85.56,85.64,85.53,85.55,48397.0,79.2673,79.3414,79.2395,79.258,48397.0
2021-10-22 10:00:00,85.55,85.61,85.45,85.5,61540.0,79.258,79.3136,79.1654,79.2117,61540.0
2021-10-22 10:05:00,85.51,85.57,85.48,85.55,79008.0,79.221,79.2765,79.1932,79.258,79008.0
2021-10-22 10:10:00,85.55,85.74,85.54,85.71,94766.0,79.258,79.434,79.2488,79.4063,94766.0
2021-10-22 10:15:00,85.71,85.73,85.67,85.68,46885.0,79.4063,79.4248,79.3692,79.3785,46885.0
2021-10-22 10:20:00,85.69,85.7,85.64,85.65,47572.0,79.3877,79.397,79.3414,79.3507,47572.0
2021-10-22 10:25:00,85.65,85.7,85.64,85.67,54338.0,79.3507,79.397,79.3414,79.3692,54338.0
2021-10-22 10:30:00,85.66,85.67,85.59,85.65,42102.0,79.3599,79.3692,79.2951,79.3507,42102.0
2021-10-22 10:35:00,85.65,85.68,85.59,85.63,44442.0,79.3507,79.3785,79.2951,79.3321,44442.0
2021-10-22 10:40:00,85.63,85.64,85.56,85.57,47749.0,79.3321,79.3414,79.2673,79.2765,47749.0
2021-10-22 10:45:00,85.56,85.57,85.5,85.54,40318.0,79.2673,79.2765,79.2117,79.2488,40318.0
2021-10-22 10:50:00,85.54,85.57,85.42,85.42,42107.0,79.2488,79.2765,79.1376,79.1376,42107.0
2021-10-22 10:55:00,85.43,85.47,85.39,85.39,55686.0,79.1468,79.1839,79.1098,79.1098,55686.0
2021-10-22 11:00:00,85.38,85.56,85.37,85.56,36767.0,79.1005,79.2673,79.0913,79.2673,36767.0
2021-10-22 11:05:00,85.56,85.64,85.55,85.59,64929.0,79.2673,79.3414,79.258,79.2951,64929.0
2021-10-22 11:10:00,85.59,85.59,85.48,85.48,18487.0,79.2951,79.2951,79.1932,79.1932,18487.0
2021-10-22 11:15:00,85.48,85.53,85.36,85.39,62984.0,79.1932,79.2395,79.082,79.1098,62984.0
2021-10-22 11:20:00,85.39,85.4,85.22,85.23,68747.0,79.1098,79.1191,78.9523,78.9616,68747.0
2021-10-22 11:25:00,85.23,85.25,85.12,85.19,83906.0,78.9616,78.9801,78.8596,78.9245,83906.0
2021-10-22 11:30:00,85.18,85.18,85.1,85.1,41292.0,78.9152,78.9152,78.8411,78.8411,41292.0
2021-10-22 11:35:00,85.09,85.09,84.88,84.92,102829.0,78.8319,78.8319,78.6373,78.6744,102829.0
2021-10-22 11:40:00,84.92,85.0,84.84,84.94,131552.0,78.6744,78.7485,78.6002,78.6929,131552.0
2021-10-22 11:45:00,84.93,84.98,84.86,84.93,60854.0,78.6836,78.7299,78.6188,78.6836,60854.0
2021-10-22 11:50:00,84.93,85.0,84.87,85.0,53874.0,78.6836,78.7485,78.628,78.7485,53874.0
2021-10-22 11:55:00,84.99,85.05,84.95,85.03,54714.0,78.7392,78.7948,78.7021,78.7763,54714.0
2021-10-22 12:00:00,85.02,85.11,84.93,85.1,46074.0,78.767,78.8504,78.6836,78.8411,46074.0
2021-10-22 12:05:00,85.09,85.15,85.06,85.15,35056.0,78.8319,78.8874,78.8041,78.8874,35056.0
2021-10-22 12:10:00,85.14,85.18,85.08,85.17,31055.0,78.8782,78.9152,78.8226,78.906,31055.0
2021-10-22 12:15:00,85.17,85.21,85.11,85.2,41589.0,78.906,78.943,78.8504,78.9338,41589.0
2021-10-22 12:20:00,85.21,85.22,85.17,85.17,18890.0,78.943,78.9523,78.906,78.906,18890.0
2021-10-22 12:25:00,85.17,85.19,85.14,85.17,32570.0,78.906,78.9245,78.8782,78.906,32570.0
2021-10-22 12:30:00,85.15,85.2,85.14,85.19,25389.0,78.8874,78.9338,78.8782,78.9245,25389.0
2021-10-22 12:35:00,85.2,85.21,85.17,85.17,26371.0,78.9338,78.943,78.906,78.906,26371.0
2021-10-22 12:40:00,85.17,85.25,85.17,85.22,35409.0,78.906,78.9801,78.906,78.9523,35409.0
2021-10-22 12:45:00,85.22,85.28,85.21,85.25,44313.0,78.9523,79.0079,78.943,78.9801,44313.0
2021-10-22 12:50:00,85.25,85.26,85.17,85.23,38874.0,78.9801,78.9893,78.906,78.9616,38874.0
2021-10-22 12:55:00,85.24,85.25,85.16,85.17,41572.0,78.9708,78.9801,78.8967,78.906,41572.0
2021-10-22 13:00:00,85.18,85.2,85.14,85.14,37208.0,78.9152,78.9338,78.8782,78.8782,37208.0
2021-10-22 13:05:00,85.15,85.21,85.13,85.21,28245.0,78.8874,78.943,78.8689,78.943,28245.0
2021-10-22 13:10:00,85.22,85.24,85.15,85.17,24786.0,78.9523,78.9708,78.8874,78.906,24786.0
2021-10-22 13:15:00,85.17,85.24,85.14,85.22,34376.0,78.906,78.9708,78.8782,78.9523,34376.0
2021-10-22 13:20:00,85.23,85.27,85.23,85.26,17809.0,78.9616,78.9986,78.9616,78.9893,17809.0
2021-10-22 13:25:00,85.26,85.26,85.19,85.2,36707.0,78.9893,78.9893,78.9245,78.9338,36707.0
2021-10-22 13:30:00,85.21,85.23,85.19,85.23,29044.0,78.943,78.9616,78.9245,78.9616,29044.0
2021-10-22 13:35:00,85.23,85.24,85.19,85.19,67998.0,78.9616,78.9708,78.9245,78.9245,67998.0
2021-10-22 13:40:00,85.19,85.21,85.16,85.17,81921.0,78.9245,78.943,78.8967,78.906,81921.0
2021-10-22 13:45:00,85.18,85.19,85.13,85.14,22786.0,78.9152,78.9245,78.8689,78.8782,22786.0
2021-10-22 13:50:00,85.13,85.16,85.1,85.11,24505.0,78.8689,78.8967,78.8411,78.8504,24505.0
2021-10-22 13:55:00,85.11,85.11,85.03,85.03,52169.0,78.8504,78.8504,78.7763,78.7763,52169.0
2021-10-22 14:00:00,85.03,85.07,85.02,85.05,31960.0,78.7763,78.8133,78.767,78.7948,31960.0
2021-10-22 14:05:00,85.05,85.08,85.03,85.05,40349.0,78.7948,78.8226,78.7763,78.7948,40349.0
2021-10-22 14:10:00,85.05,85.07,85.01,85.01,21894.0,78.7948,78.8133,78.7577,78.7577,21894.0
2021-10-22 14:15:00,85.01,85.04,85.0,85.04,13979.0,78.7577,78.7855,78.7485,78.7855,13979.0
2021-10-22 14:20:00,85.04,85.06,85.03,85.06,21237.0,78.7855,78.8041,78.7763,78.8041,21237.0
2021-10-22 14:25:00,85.06,85.09,85.04,85.09,13006.0,78.8041,78.8319,78.7855,78.8319,13006.0
2021-10-22 14:30:00,85.1,85.23,85.1,85.19,30909.0,78.8411,78.9616,78.8411,78.9245,30909.0
2021-10-22 14:35:00,85.19,85.22,85.14,85.15,34442.0,78.9245,78.9523,78.8782,78.8874,34442.0
2021-10-22 14:40:00,85.15,85.17,85.12,85.12,34109.0,78.8874,78.906,78.8596,78.8596,34109.0
2021-10-22 14:45:00,85.12,85.16,85.1,85.14,19420.0,78.8596,78.8967,78.8411,78.8782,19420.0
2021-10-22 14:50:00,85.14,85.15,85.05,85.06,62079.0,78.8782,78.8874,78.7948,78.8041,62079.0
2021-10-22 14:55:00,85.06,85.06,84.95,84.97,118813.0,78.8041,78.8041,78.7021,78.7207,118813.0
2021-10-22 15:00:00,84.97,85.0,84.91,84.95,91961.0,78.7207,78.7485,78.6651,78.7021,91961.0
2021-10-22 15:05:00,84.95,85.01,84.95,84.99,84000.0,78.7021,78.7577,78.7021,78.7392,84000.0
2021-10-22 15:10:00,85.0,85.0,84.93,84.96,65912.0,78.7485,78.7485,78.6836,78.7114,65912.0
2021-10-22 15:15:00,84.96,85.02,84.88,84.89,100983.0,78.7114,78.767,78.6373,78.6466,100983.0
2021-10-22 15:20:00,84.89,84.96,84.88,84.92,104032.0,78.6466,78.7114,78.6373,78.6744,104032.0
2021-10-22 15:25:00,84.92,84.92,84.88,84.9,63804.0,78.6744,78.6744,78.6373,78.6558,63804.0
2021-10-22 15:30:00,84.91,85.06,84.91,85.04,221374.0,78.6651,78.8041,78.6651,78.7855,221374.0
2021-10-22 15:35:00,85.04,85.05,84.92,84.97,114241.0,78.7855,78.7948,78.6744,78.7207,114241.0
2021-10-22 15:40:00,84.96,84.99,84.91,84.91,79797.0,78.7114,78.7392,78.6651,78.6651,79797.0
2021-10-22 15:45:00,84.91,84.94,84.86,84.88,126350.0,78.6651,78.6929,78.6188,78.6373,126350.0
2021-10-22 15:50:00,84.88,84.93,84.86,84.92,173672.0,78.6373,78.6836,78.6188,78.6744,173672.0
2021-10-22 15:55:00,84.92,84.92,84.85,84.85,243358.0,78.6744,78.6744,78.6095,78.6095,243358.0
2021-10-25 09:30:00,85.42,85.42,85.01,85.07,178547.0,79.1376,79.1376,78.7577,78.8133,178547.0
2021-10-25 09:35:00,85.07,85.29,85.04,85.27,212142.0,78.8133,79.0171,78.7855,78.9986,212142.0
2021-10-25 09:40:00,85.28,85.31,84.96,84.99,191452.0,79.0079,79.0357,78.7114,78.7392,191452.0
2021-10-25 09:45:00,84.99,85.04,84.87,84.99,92652.0,78.7392,78.7855,78.628,78.7392,92652.0
2021-10-25 09:50:00,84.98,85.12,84.85,85.12,59250.0,78.7299,78.8596,78.6095,78.8596,59250.0
2021-10-25 09:55:00,85.14,85.22,85.14,85.18,52611.0,78.8782,78.9523,78.8782,78.9152,52611.0
2021-10-25 10:00:00,85.19,85.34,85.19,85.25,76411.0,78.9245,79.0635,78.9245,78.9801,76411.0
2021-10-25 10:05:00,85.26,85.39,85.26,85.37,54799.0,78.9893,79.1098,78.9893,79.0913,54799.0
2021-10-25 10:10:00,85.36,85.42,85.29,85.38,95929.0,79.082,79.1376,79.0171,79.1005,95929.0
2021-10-25 10:15:00,85.39,85.65,85.39,85.55,72580.0,79.1098,79.3507,79.1098,79.258,72580.0
2021-10-25 10:20:00,85.54,85.58,85.48,85.55,58601.0,79.2488,79.2858,79.1932,79.258,58601.0
2021-10-25 10:25:00,85.55,85.61,85.49,85.6,48904.0,79.258,79.3136,79.2024,79.3043,48904.0
2021-10-25 10:30:00,85.61,85.66,85.55,85.65,35000.0,79.3136,79.3599,79.258,79.3507,35000.0
2021-10-25 10:35:00,85.64,85.69,85.58,85.69,48815.0,79.3414,79.3877,79.2858,79.3877,48815.0
2021-10-25 10:40:00,85.7,85.77,85.68,85.7,40017.0,79.397,79.4618,79.3785,79.397,40017.0
2021-10-25 10:45:00,85.71,85.86,85.7,85.86,30796.0,79.4063,79.5452,79.397,79.5452,30796.0
2021-10-25 10:50:00,85.86,85.9,85.81,85.86,42186.0,79.5452,79.5823,79.4989,79.5452,42186.0
2021-10-25 10:55:00,85.86,85.89,85.81,85.83,23699.0,79.5452,79.573,79.4989,79.5174,23699.0
2021-10-25 11:00:00,85.84,85.93,85.83,85.93,35829.0,79.5267,79.6101,79.5174,79.6101,35829.0
2021-10-25 11:05:00,85.93,85.99,85.93,85.94,60547.0,79.6101,79.6657,79.6101,79.6193,60547.0
2021-10-25 11:10:00,85.95,86.04,85.95,86.04,69713.0,79.6286,79.712,79.6286,79.712,69713.0
2021-10-25 11:15:00,86.04,86.04,86.0,86.02,42380.0,79.712,79.712,79.6749,79.6935,42380.0
2021-10-25 11:20:00,86.02,86.02,85.96,85.96,25375.0,79.6935,79.6935,79.6379,79.6379,25375.0
2021-10-25 11:25:00,85.96,85.97,85.88,85.96,34310.0,79.6379,79.6471,79.5637,79.6379,34310.0
2021-10-25 11:30:00,85.95,85.96,85.87,85.87,50604.0,79.6286,79.6379,79.5545,79.5545,50604.0
2021-10-25 11:35:00,85.88,85.93,85.85,85.88,48724.0,79.5637,79.6101,79.536,79.5637,48724.0
2021-10-25 11:40:00,85.88,85.92,85.88,85.92,21280.0,79.5637,79.6008,79.5637,79.6008,21280.0
2021-10-25 11:45:00,85.93,85.95,85.9,85.94,25213.0,79.6101,79.6286,79.5823,79.6193,25213.0
2021-10-25 11:50:00,85.93,86.0,85.91,85.95,30671.0,79.6101,79.6749,79.5915,79.6286,30671.0
2021-10-25 11:55:00,85.96,85.97,85.91,85.92,27379.0,79.6379,79.6471,79.5915,79.6008,27379.0
2021-10-25 12:00:00,85.92,85.92,85.86,85.91,24269.0,79.6008,79.6008,79.5452,79.5915,24269.0
2021-10-25 12:05:00,85.9,85.97,85.87,85.96,30839.0,79.5823,79.6471,79.5545,79.6379,30839.0
2021-10-25 12:10:00,85.97,85.98,85.89,85.91,33614.0,79.6471,79.6564,79.573,79.5915,33614.0
2021-10-25 12:15:00,85.91,85.93,85.88,85.9,44835.0,79.5915,79.6101,79.5637,79.5823,44835.0
2021-10-25 12:20:00,85.9,85.93,85.86,85.93,22224.0,79.5823,79.6101,79.5452,79.6101,22224.0
2021-10-25 12:25:00,85.93,85.94,85.9,85.92,31839.0,79.6101,79.6193,79.5823,79.6008,31839.0
2021-10-25 12:30:00,85.92,85.92,85.83,85.84,19379.0,79.6008,79.6008,79.5174,79.5267,19379.0
2021-10-25 12:35:00,85.83,85.83,85.76,85.79,35376.0,79.5174,79.5174,79.4526,79.4804,35376.0
2021-10-25 12:40:00,85.79,85.81,85.74,85.76,31422.0,79.4804,79.4989,79.434,79.4526,31422.0
2021-10-25 12:45:00,85.77,85.8,85.74,85.78,53339.0,79.4618,79.4896,79.434,79.4711,53339.0
2021-10-25 12:50:00,85.79,85.8,85.75,85.77,26577.0,79.4804,79.4896,79.4433,79.4618,26577.0
2021-10-25 12:55:00,85.77,85.79,85.72,85.78,32775.0,79.4618,79.4804,79.4155,79.4711,32775.0
2021-10-25 13:00:00,85.78,85.87,85.77,85.86,26980.0,79.4711,79.5545,79.4618,79.5452,26980.0
2021-10-25 13:05:00,85.85,85.91,85.83,85.9,43371.0,79.536,79.5915,79.5174,79.5823,43371.0
2021-10-25 13:10:00,85.9,85.9,85.84,85.9,39520.0,79.5823,79.5823,79.5267,79.5823,39520.0
2021-10-25 13:15:00,85.89,85.91,85.87,85.9,36804.0,79.573,79.5915,79.5545,79.5823,36804.0
2021-10-25 13:20:00,85.91,85.93,85.86,85.87,24023.0,79.5915,79.6101,79.5452,79.5545,24023.0
2021-10-25 13:25:00,85.87,85.95,85.86,85.94,26746.0,79.5545,79.6286,79.5452,79.6193,26746.0
2021-10-25 13:30:00,85.94,85.95,85.88,85.88,28225.0,79.6193,79.6286,79.5637,79.5637,28225.0
2021-10-25 13:35:00,85.89,85.92,85.85,85.86,26648.0,79.573,79.6008,79.536,79.5452,26648.0
2021-10-25 13:40:00,85.85,85.85,85.81,85.82,46836.0,79.536,79.536,79.4989,79.5082,46836.0
2021-10-25 13:45:00,85.82,85.83,85.78,85.82,25653.0,79.5082,79.5174,79.4711,79.5082,25653.0
2021-10-25 13:50:00,85.81,85.83,85.78,85.83,21807.0,79.4989,79.5174,79.4711,79.5174,21807.0
2021-10-25 13:55:00,85.83,85.86,85.82,85.84,35079.0,79.5174,79.5452,79.5082,79.5267,35079.0
2021-10-25 14:00:00,85.84,85.85,85.78,85.78,59086.0,79.5267,79.536,79.4711,79.4711,59086.0
2021-10-25 14:05:00,85.78,85.79,85.75,85.76,42780.0,79.4711,79.4804,79.4433,79.4526,42780.0
2021-10-25 14:10:00,85.77,85.78,85.74,85.75,51290.0,79.4618,79.4711,79.434,79.4433,51290.0
2021-10-25 14:15:00,85.75,85.78,85.73,85.77,40024.0,79.4433,79.4711,79.4248,79.4618,40024.0
2021-10-25 14:20:00,85.77,85.8,85.76,85.78,28596.0,79.4618,79.4896,79.4526,79.4711,28596.0
2021-10-25 14:25:00,85.78,85.8,85.75,85.79,25277.0,79.4711,79.4896,79.4433,79.4804,25277.0
2021-10-25 14:30:00,85.79,85.81,85.74,85.76,36373.0,79.4804,79.4989,79.434,79.4526,36373.0
2021-10-25 14:35:00,85.76,85.76,85.67,85.68,26124.0,79.4526,79.4526,79.3692,79.3785,26124.0
2021-10-25 14:40:00,85.67,85.71,85.67,85.71,30268.0,79.3692,79.4063,79.3692,79.4063,30268.0
2021-10-25 14:45:00,85.7,85.71,85.65,85.66,20425.0,79.397,79.4063,79.3507,79.3599,20425.0
2021-10-25 14:50:00,85.67,85.75,85.66,85.74,36323.0,79.3692,79.4433,79.3599,79.434,36323.0
2021-10-25 14:55:00,85.75,85.78,85.71,85.72,31306.0,79.4433,79.4711,79.4063,79.4155,31306.0
2021-10-25 15:00:00,85.72,85.8,85.72,85.79,31933.0,79.4155,79.4896,79.4155,79.4804,31933.0
2021-10-25 15:05:00,85.79,85.83,85.76,85.77,41639.0,79.4804,79.5174,79.4526,79.4618,41639.0
2021-10-25 15:10:00,85.78,85.78,85.73,85.76,36325.0,79.4711,79.4711,79.4248,79.4526,36325.0
2021-10-25 15:15:00,85.76,85.78,85.73,85.77,41102.0,79.4526,79.4711,79.4248,79.4618,41102.0
2021-10-25 15:20:00,85.76,85.79,85.72,85.75,58383.0,79.4526,79.4804,79.4155,79.4433,58383.0
2021-10-25 15:25:00,85.75,85.81,85.75,85.8,60082.0,79.4433,79.4989,79.4433,79.4896,60082.0
2021-10-25 15:30:00,85.8,85.81,85.71,85.74,86325.0,79.4896,79.4989,79.4063,79.434,86325.0
2021-10-25 15:35:00,85.74,85.77,85.69,85.73,72215.0,79.434,79.4618,79.3877,79.4248,72215.0
2021-10-25 15:40:00,85.72,85.75,85.68,85.68,99175.0,79.4155,79.4433,79.3785,79.3785,99175.0
2021-10-25 15:45:00,85.67,85.68,85.62,85.66,131711.0,79.3692,79.3785,79.3229,79.3599,131711.0
2021-10-25 15:50:00,85.66,85.67,85.58,85.59,370549.0,79.3599,79.3692,79.2858,79.2951,370549.0
2021-10-25 15:55:00,85.59,85.67,85.56,85.67,412142.0,79.2951,79.3692,79.2673,79.3692,412142.0
2021-10-26 09:30:00,85.83,85.83,85.39,85.41,224035.0,79.5174,79.5174,79.1098,79.1283,224035.0
2021-10-26 09:35:00,85.4,85.43,85.14,85.16,151918.0,79.1191,79.1468,78.8782,78.8967,151918.0
2021-10-26 09:40:00,85.16,85.49,85.12,85.33,201297.0,78.8967,79.2024,78.8596,79.0542,201297.0
2021-10-26 09:45:00,85.32,85.48,85.25,85.45,120861.0,79.0449,79.1932,78.9801,79.1654,120861.0
2021-10-26 09:50:00,85.45,85.66,85.44,85.59,101706.0,79.1654,79.3599,79.1561,79.2951,101706.0
2021-10-26 09:55:00,85.59,85.64,85.55,85.56,86059.0,79.2951,79.3414,79.258,79.2673,86059.0
2021-10-26 10:00:00,85.56,85.79,85.47,85.78,116253.0,79.2673,79.4804,79.1839,79.4711,116253.0
2021-10-26 10:05:00,85.78,85.83,85.71,85.76,108529.0,79.4711,79.5174,79.4063,79.4526,108529.0
2021-10-26 10:10:00,85.77,86.0,85.77,85.97,103773.0,79.4618,79.6749,79.4618,79.6471,103773.0
2021-10-26 10:15:00,85.96,86.04,85.92,86.0,246361.0,79.6379,79.712,79.6008,79.6749,246361.0
2021-10-26 10:20:00,86.0,86.12,85.96,86.06,101716.0,79.6749,79.7861,79.6379,79.7305,101716.0
2021-10-26 10:25:00,86.05,86.12,86.03,86.09,53932.0,79.7212,79.7861,79.7027,79.7583,53932.0
2021-10-26 10:30:00,86.09,86.09,85.99,86.03,134948.0,79.7583,79.7583,79.6657,79.7027,134948.0
2021-10-26 10:35:00,86.02,86.11,86.0,86.07,69723.0,79.6935,79.7768,79.6749,79.7398,69723.0
2021-10-26 10:40:00,86.06,86.06,85.95,85.99,58898.0,79.7305,79.7305,79.6286,79.6657,58898.0
2021-10-26 10:45:00,85.99,86.11,85.95,86.08,47957.0,79.6657,79.7768,79.6286,79.749,47957.0
2021-10-26 10:50:00,86.07,86.18,86.02,86.16,53037.0,79.7398,79.8417,79.6935,79.8232,53037.0
2021-10-26 10:55:00,86.17,86.25,86.13,86.16,74211.0,79.8324,79.9065,79.7954,79.8232,74211.0
2021-10-26 11:00:00,86.16,86.18,86.02,86.03,50736.0,79.8232,79.8417,79.6935,79.7027,50736.0
2021-10-26 11:05:00,86.03,86.15,86.03,86.06,71879.0,79.7027,79.8139,79.7027,79.7305,71879.0
2021-10-26 11:10:00,86.05,86.15,86.05,86.14,40568.0,79.7212,79.8139,79.7212,79.8046,40568.0
2021-10-26 11:15:00,86.15,86.19,86.08,86.1,30075.0,79.8139,79.8509,79.749,79.7676,30075.0
2021-10-26 11:20:00,86.1,86.15,86.08,86.09,52521.0,79.7676,79.8139,79.749,79.7583,52521.0
2021-10-26 11:25:00,86.08,86.1,86.04,86.06,39183.0,79.749,79.7676,79.712,79.7305,39183.0
2021-10-26 11:30:00,86.07,86.08,85.97,85.97,74179.0,79.7398,79.749,79.6471,79.6471,74179.0
2021-10-26 11:35:00,85.97,86.22,85.95,86.19,30823.0,79.6471,79.8787,79.6286,79.8509,30823.0
2021-10-26 11:40:00,86.18,86.27,86.15,86.25,42083.0,79.8417,79.9251,79.8139,79.9065,42083.0
2021-10-26 11:45:00,86.24,86.25,86.14,86.16,47647.0,79.8973,79.9065,79.8046,79.8232,47647.0
2021-10-26 11:50:00,86.15,86.2,86.11,86.19,17201.0,79.8139,79.8602,79.7768,79.8509,17201.0
2021-10-26 11:55:00,86.2,86.2,86.05,86.06,54080.0,79.8602,79.8602,79.7212,79.7305,54080.0
2021-10-26 12:00:00,86.07,86.09,86.01,86.01,29260.0,79.7398,79.7583,79.6842,79.6842,29260.0
2021-10-26 12:05:00,86.02,86.05,85.96,85.97,32845.0,79.6935,79.7212,79.6379,79.6471,32845.0
2021-10-26 12:10:00,85.97,85.98,85.9,85.98,26094.0,79.6471,79.6564,79.5823,79.6564,26094.0
2021-10-26 12:15:00,86.0,86.04,85.94,86.0,24254.0,79.6749,79.712,79.6193,79.6749,24254.0
2021-10-26 12:20:00,86.0,86.0,85.94,85.97,11954.0,79.6749,79.6749,79.6193,79.6471,11954.0
2021-10-26 12:25:00,85.99,86.01,85.93,85.93,14594.0,79.6657,79.6842,79.6101,79.6101,14594.0
2021-10-26 12:30:00,85.94,85.95,85.86,85.93,21954.0,79.6193,79.6286,79.5452,79.6101,21954.0
2021-10-26 12:35:00,85.94,85.95,85.84,85.84,34193.0,79.6193,79.6286,79.5267,79.5267,34193.0
2021-10-26 12:40:00,85.84,85.91,85.8,85.91,31336.0,79.5267,79.5915,79.4896,79.5915,31336.0
2021-10-26 12:45:00,85.9,85.9,85.77,85.83,52707.0,79.5823,79.5823,79.4618,79.5174,52707.0
2021-10-26 12:50:00,85.82,85.99,85.82,85.93,27802.0,79.5082,79.6657,79.5082,79.6101,27802.0
2021-10-26 12:55:00,85.94,86.04,85.93,86.02,39436.0,79.6193,79.712,79.6101,79.6935,39436.0
2021-10-26 13:00:00,86.02,86.02,85.94,85.97,36872.0,79.6935,79.6935,79.6193,79.6471,36872.0
2021-10-26 13:05:00,85.98,86.06,85.95,85.99,18721.0,79.6564,79.7305,79.6286,79.6657,18721.0
2021-10-26 13:10:00,85.99,86.0,85.93,85.95,17131.0,79.6657,79.6749,79.6101,79.6286,17131.0
2021-10-26 13:15:00,85.96,85.98,85.94,85.95,20543.0,79.6379,79.6564,79.6193,79.6286,20543.0
2021-10-26 13:20:00,85.95,85.96,85.88,85.9,48687.0,79.6286,79.6379,79.5637,79.5823,48687.0
2021-10-26 13:25:00,85.9,85.98,85.86,85.95,32770.0,79.5823,79.6564,79.5452,79.6286,32770.0
2021-10-26 13:30:00,85.95,85.99,85.91,85.97,16027.0,79.6286,79.6657,79.5915,79.6471,16027.0
2021-10-26 13:35:00,85.98,86.06,85.98,86.01,19867.0,79.6564,79.7305,79.6564,79.6842,19867.0
2021-10-26 13:40:00,86.01,86.01,85.94,85.95,25890.0,79.6842,79.6842,79.6193,79.6286,25890.0
2021-10-26 13:45:00,85.96,85.99,85.94,85.96,28614.0,79.6379,79.6657,79.6193,79.6379,28614.0
2021-10-26 13:50:00,85.97,85.99,85.93,85.96,19771.0,79.6471,79.6657,79.6101,79.6379,19771.0
2021-10-26 13:55:00,85.96,86.06,85.96,86.05,24309.0,79.6379,79.7305,79.6379,79.7212,24309.0
2021-10-26 14:00:00,86.06,86.11,86.05,86.1,25357.0,79.7305,79.7768,79.7212,79.7676,25357.0
2021-10-26 14:05:00,86.1,86.13,86.06,86.13,19791.0,79.7676,79.7954,79.7305,79.7954,19791.0
2021-10-26 14:10:00,86.12,86.14,86.09,86.14,16472.0,79.7861,79.8046,79.7583,79.8046,16472.0
2021-10-26 14:15:00,86.15,86.15,86.11,86.15,26941.0,79.8139,79.8139,79.7768,79.8139,26941.0
2021-10-26 14:20:00,86.15,86.16,86.1,86.14,25096.0,79.8139,79.8232,79.7676,79.8046,25096.0
2021-10-26 14:25:00,86.14,86.18,86.1,86.12,45964.0,79.8046,79.8417,79.7676,79.7861,45964.0
2021-10-26 14:30:00,86.12,86.23,86.12,86.21,26302.0,79.7861,79.888,79.7861,79.8695,26302.0
2021-10-26 14:35:00,86.2,86.21,86.12,86.14,18496.0,79.8602,79.8695,79.7861,79.8046,18496.0
2021-10-26 14:40:00,86.14,86.18,86.11,86.18,35049.0,79.8046,79.8417,79.7768,79.8417,35049.0
2021-10-26 14:45:00,86.18,86.21,86.16,86.17,56290.0,79.8417,79.8695,79.8232,79.8324,56290.0
2021-10-26 14:50:00,86.16,86.17,86.11,86.11,42863.0,79.8232,79.8324,79.7768,79.7768,42863.0
2021-10-26 14:55:00,86.11,86.16,86.1,86.12,27402.0,79.7768,79.8232,79.7676,79.7861,27402.0
2021-10-26 15:00:00,86.13,86.17,86.12,86.17,19343.0,79.7954,79.8324,79.7861,79.8324,19343.0
2021-10-26 15:05:00,86.17,86.19,86.15,86.17,29861.0,79.8324,79.8509,79.8139,79.8324,29861.0
2021-10-26 15:10:00,86.17,86.17,86.09,86.14,43715.0,79.8324,79.8324,79.7583,79.8046,43715.0
2021-10-26 15:15:00,86.14,86.17,86.11,86.12,45329.0,79.8046,79.8324,79.7768,79.7861,45329.0
2021-10-26 15:20:00,86.12,86.17,86.07,86.16,34683.0,79.7861,79.8324,79.7398,79.8232,34683.0
2021-10-26 15:25:00,86.17,86.18,86.05,86.06,38761.0,79.8324,79.8417,79.7212,79.7305,38761.0
2021-10-26 15:30:00,86.06,86.1,86.02,86.09,76045.0,79.7305,79.7676,79.6935,79.7583,76045.0
2021-10-26 15:35:00,86.08,86.12,86.07,86.11,52840.0,79.749,79.7861,79.7398,79.7768,52840.0
2021-10-26 15:40:00,86.11,86.17,86.09,86.17,90621.0,79.7768,79.8324,79.7583,79.8324,90621.0
2021-10-26 15:45:00,86.16,86.21,86.08,86.08,143630.0,79.8232,79.8695,79.749,79.749,143630.0
2021-10-26 15:50:00,86.09,86.13,86.02,86.05,216396.0,79.7583,79.7954,79.6935,79.7212,216396.0
2021-10-26 15:55:00,86.04,86.04,85.9,85.91,336705.0,79.712,79.712,79.5823,79.5915,336705.0
2021-10-27 09:30:00,85.59,85.71,85.07,85.13,163930.0,79.2951,79.4063,78.8133,78.8689,163930.0
2021-10-27 09:35:00,85.12,85.2,85.01,85.1,142958.0,78.8596,78.9338,78.7577,78.8411,142958.0
2021-10-27 09:40:00,85.1,85.24,84.99,85.2,143958.0,78.8411,78.9708,78.7392,78.9338,143958.0
2021-10-27 09:45:00,85.2,85.41,85.17,85.34,91316.0,78.9338,79.1283,78.906,79.0635,91316.0
2021-10-27 09:50:00,85.34,85.5,85.31,85.47,54519.0,79.0635,79.2117,79.0357,79.1839,54519.0
2021-10-27 09:55:00,85.48,85.57,85.41,85.52,52323.0,79.1932,79.2765,79.1283,79.2302,52323.0
2021-10-27 10:00:00,85.53,85.58,85.4,85.56,65550.0,79.2395,79.2858,79.1191,79.2673,65550.0
2021-10-27 10:05:00,85.57,85.65,85.5,85.64,201772.0,79.2765,79.3507,79.2117,79.3414,201772.0
2021-10-27 10:10:00,85.63,85.74,85.62,85.68,106340.0,79.3321,79.434,79.3229,79.3785,106340.0
2021-10-27 10:15:00,85.68,85.72,85.54,85.55,81460.0,79.3785,79.4155,79.2488,79.258,81460.0
2021-10-27 10:20:00,85.55,85.55,85.44,85.44,46442.0,79.258,79.258,79.1561,79.1561,46442.0
2021-10-27 10:25:00,85.44,85.45,85.12,85.15,41579.0,79.1561,79.1654,78.8596,78.8874,41579.0
2021-10-27 10:30:00,85.15,85.27,85.11,85.18,35247.0,78.8874,78.9986,78.8504,78.9152,35247.0
2021-10-27 10:35:00,85.18,85.24,85.07,85.18,112033.0,78.9152,78.9708,78.8133,78.9152,112033.0
2021-10-27 10:40:00,85.18,85.18,85.07,85.09,21031.0,78.9152,78.9152,78.8133,78.8319,21031.0
2021-10-27 10:45:00,85.1,85.15,85.02,85.13,46925.0,78.8411,78.8874,78.767,78.8689,46925.0
2021-10-27 10:50:00,85.13,85.23,85.1,85.14,62599.0,78.8689,78.9616,78.8411,78.8782,62599.0
2021-10-27 10:55:00,85.14,85.18,85.02,85.14,68784.0,78.8782,78.9152,78.767,78.8782,68784.0
2021-10-27 11:00:00,85.15,85.32,85.12,85.31,66944.0,78.8874,79.0449,78.8596,79.0357,66944.0
2021-10-27 11:05:00,85.31,85.33,85.18,85.22,44614.0,79.0357,79.0542,78.9152,78.9523,44614.0
2021-10-27 11:10:00,85.21,85.35,85.17,85.31,47439.0,78.943,79.0727,78.906,79.0357,47439.0
2021-10-27 11:15:00,85.31,85.31,85.26,85.29,20023.0,79.0357,79.0357,78.9893,79.0171,20023.0
2021-10-27 11:20:00,85.29,85.31,85.22,85.23,22741.0,79.0171,79.0357,78.9523,78.9616,22741.0
2021-10-27 11:25:00,85.23,85.28,85.2,85.21,31854.0,78.9616,79.0079,78.9338,78.943,31854.0
2021-10-27 11:30:00,85.22,85.24,85.18,85.23,30007.0,78.9523,78.9708,78.9152,78.9616,30007.0
2021-10-27 11:35:00,85.23,85.27,85.17,85.25,30990.0,78.9616,78.9986,78.906,78.9801,30990.0
2021-10-27 11:40:00,85.25,85.3,85.21,85.21,27685.0,78.9801,79.0264,78.943,78.943,27685.0
2021-10-27 11:45:00,85.22,85.25,85.18,85.18,28301.0,78.9523,78.9801,78.9152,78.9152,28301.0
2021-10-27 11:50:00,85.18,85.24,85.18,85.23,40369.0,78.9152,78.9708,78.9152,78.9616,40369.0
2021-10-27 11:55:00,85.24,85.31,85.23,85.28,35063.0,78.9708,79.0357,78.9616,79.0079,35063.0
2021-10-27 12:00:00,85.29,85.3,85.21,85.23,29661.0,79.0171,79.0264,78.943,78.9616,29661.0
2021-10-27 12:05:00,85.23,85.35,85.22,85.32,34574.0,78.9616,79.0727,78.9523,79.0449,34574.0
2021-10-27 12:10:00,85.32,85.37,85.29,85.36,35503.0,79.0449,79.0913,79.0171,79.082,35503.0
2021-10-27 12:15:00,85.36,85.39,85.35,85.38,33246.0,79.082,79.1098,79.0727,79.1005,33246.0
2021-10-27 12:20:00,85.39,85.4,85.32,85.32,14979.0,79.1098,79.1191,79.0449,79.0449,14979.0
2021-10-27 12:25:00,85.33,85.38,85.3,85.34,40295.0,79.0542,79.1005,79.0264,79.0635,40295.0
2021-10-27 12:30:00,85.34,85.37,85.3,85.31,37363.0,79.0635,79.0913,79.0264,79.0357,37363.0
2021-10-27 12:35:00,85.31,85.31,85.23,85.26,24492.0,79.0357,79.0357,78.9616,78.9893,24492.0
2021-10-27 12:40:00,85.27,85.3,85.24,85.27,31237.0,78.9986,79.0264,78.9708,78.9986,31237.0
2021-10-27 12:45:00,85.26,85.33,85.26,85.32,33172.0,78.9893,79.0542,78.9893,79.0449,33172.0
2021-10-27 12:50:00,85.33,85.35,85.3,85.34,35463.0,79.0542,79.0727,79.0264,79.0635,35463.0
2021-10-27 12:55:00,85.33,85.34,85.29,85.33,28874.0,79.0542,79.0635,79.0171,79.0542,28874.0
2021-10-27 13:00:00,85.33,85.4,85.33,85.36,54857.0,79.0542,79.1191,79.0542,79.082,54857.0
2021-10-27 13:05:00,85.35,85.43,85.35,85.43,36333.0,79.0727,79.1468,79.0727,79.1468,36333.0
2021-10-27 13:10:00,85.42,85.46,85.4,85.45,27993.0,79.1376,79.1746,79.1191,79.1654,27993.0
2021-10-27 13:15:00,85.44,85.44,85.37,85.41,32280.0,79.1561,79.1561,79.0913,79.1283,32280.0
2021-10-27 13:20:00,85.41,85.5,85.4,85.48,33508.0,79.1283,79.2117,79.1191,79.1932,33508.0
2021-10-27 13:25:00,85.48,85.48,85.44,85.45,42280.0,79.1932,79.1932,79.1561,79.1654,42280.0
2021-10-27 13:30:00,85.46,85.5,85.44,85.44,25767.0,79.1746,79.2117,79.1561,79.1561,25767.0
2021-10-27 13:35:00,85.45,85.49,85.42,85.49,29370.0,79.1654,79.2024,79.1376,79.2024,29370.0
2021-10-27 13:40:00,85.48,85.49,85.45,85.45,33161.0,79.1932,79.2024,79.1654,79.1654,33161.0
2021-10-27 13:45:00,85.45,85.46,85.42,85.45,30904.0,79.1654,79.1746,79.1376,79.1654,30904.0
2021-10-27 13:50:00,85.45,85.49,85.4,85.41,43079.0,79.1654,79.2024,79.1191,79.1283,43079.0
2021-10-27 13:55:00,85.41,85.44,85.38,85.41,27321.0,79.1283,79.1561,79.1005,79.1283,27321.0
2021-10-27 14:00:00,85.4,85.43,85.36,85.41,43671.0,79.1191,79.1468,79.082,79.1283,43671.0
2021-10-27 14:05:00,85.4,85.4,85.34,85.37,78721.0,79.1191,79.1191,79.0635,79.0913,78721.0
2021-10-27 14:10:00,85.37,85.46,85.35,85.45,97644.0,79.0913,79.1746,79.0727,79.1654,97644.0
2021-10-27 14:15:00,85.45,85.46,85.42,85.42,35707.0,79.1654,79.1746,79.1376,79.1376,35707.0
2021-10-27 14:20:00,85.42,85.47,85.41,85.44,25866.0,79.1376,79.1839,79.1283,79.1561,25866.0
2021-10-27 14:25:00,85.45,85.45,85.37,85.38,38986.0,79.1654,79.1654,79.0913,79.1005,38986.0
2021-10-27 14:30:00,85.38,85.39,85.3,85.34,30006.0,79.1005,79.1098,79.0264,79.0635,30006.0
2021-10-27 14:35:00,85.31,85.32,85.26,85.27,27257.0,79.0357,79.0449,78.9893,78.9986,27257.0
2021-10-27 14:40:00,85.26,85.27,85.23,85.25,34999.0,78.9893,78.9986,78.9616,78.9801,34999.0
2021-10-27 14:45:00,85.25,85.26,85.19,85.2,35476.0,78.9801,78.9893,78.9245,78.9338,35476.0
2021-10-27 14:50:00,85.2,85.2,85.16,85.18,47921.0,78.9338,78.9338,78.8967,78.9152,47921.0
2021-10-27 14:55:00,85.18,85.19,85.14,85.19,40453.0,78.9152,78.9245,78.8782,78.9245,40453.0
2021-10-27 15:00:00,85.18,85.18,85.06,85.06,32496.0,78.9152,78.9152,78.8041,78.8041,32496.0
2021-10-27 15:05:00,85.06,85.07,85.01,85.02,51761.0,78.8041,78.8133,78.7577,78.767,51761.0
2021-10-27 15:10:00,85.0,85.01,84.88,84.88,55437.0,78.7485,78.7577,78.6373,78.6373,55437.0
2021-10-27 15:15:00,84.87,84.88,84.72,84.73,60283.0,78.628,78.6373,78.4891,78.4983,60283.0
2021-10-27 15:20:00,84.73,84.78,84.69,84.78,71162.0,78.4983,78.5447,78.4613,78.5447,71162.0
2021-10-27 15:25:00,84.77,84.88,84.75,84.86,80044.0,78.5354,78.6373,78.5169,78.6188,80044.0
2021-10-27 15:30:00,84.85,84.85,84.77,84.84,94319.0,78.6095,78.6095,78.5354,78.6002,94319.0
2021-10-27 15:35:00,84.83,84.95,84.81,84.95,64273.0,78.591,78.7021,78.5724,78.7021,64273.0
2021-10-27 15:40:00,84.94,84.99,84.87,84.89,88541.0,78.6929,78.7392,78.628,78.6466,88541.0
2021-10-27 15:45:00,84.89,84.9,84.75,84.75,147778.0,78.6466,78.6558,78.5169,78.5169,147778.0
2021-10-27 15:50:00,84.75,84.79,84.7,84.71,371260.0,78.5169,78.5539,78.4705,78.4798,371260.0
2021-10-27 15:55:00,84.72,84.74,84.63,84.71,311617.0,78.4891,78.5076,78.4057,78.4798,311617.0
2021-10-28 09:30:00,84.79,85.05,84.77,84.92,103006.0,78.5539,78.7948,78.5354,78.6744,103006.0
2021-10-28 09:35:00,84.93,85.03,84.8,85.01,116151.0,78.6836,78.7763,78.5632,78.7577,116151.0
2021-10-28 09:40:00,85.01,85.08,84.91,85.05,151650.0,78.7577,78.8226,78.6651,78.7948,151650.0
2021-10-28 09:45:00,85.05,85.14,84.95,85.06,112142.0,78.7948,78.8782,78.7021,78.8041,112142.0
2021-10-28 09:50:00,85.07,85.24,85.03,85.23,85942.0,78.8133,78.9708,78.7763,78.9616,85942.0
2021-10-28 09:55:00,85.25,85.35,85.24,85.27,53741.0,78.9801,79.0727,78.9708,78.9986,53741.0
2021-10-28 10:00:00,85.28,85.41,85.24,85.27,73337.0,79.0079,79.1283,78.9708,78.9986,73337.0
2021-10-28 10:05:00,85.26,85.39,85.26,85.32,127073.0,78.9893,79.1098,78.9893,79.0449,127073.0
2021-10-28 10:10:00,85.31,85.39,85.22,85.34,82443.0,79.0357,79.1098,78.9523,79.0635,82443.0
2021-10-28 10:15:00,85.34,85.36,85.22,85.23,50179.0,79.0635,79.082,78.9523,78.9616,50179.0
2021-10-28 10:20:00,85.23,85.23,85.16,85.2,26625.0,78.9616,78.9616,78.8967,78.9338,26625.0
2021-10-28 10:25:00,85.19,85.4,85.17,85.38,24345.0,78.9245,79.1191,78.906,79.1005,24345.0
2021-10-28 10:30:00,85.38,85.39,85.28,85.28,31260.0,79.1005,79.1098,79.0079,79.0079,31260.0
2021-10-28 10:35:00,85.29,85.37,85.28,85.33,55909.0,79.0171,79.0913,79.0079,79.0542,55909.0
2021-10-28 10:40:00,85.33,85.42,85.29,85.36,22184.0,79.0542,79.1376,79.0171,79.082,22184.0
2021-10-28 10:45:00,85.37,85.52,85.37,85.4,71032.0,79.0913,79.2302,79.0913,79.1191,71032.0
2021-10-28 10:50:00,85.41,85.46,85.4,85.42,46355.0,79.1283,79.1746,79.1191,79.1376,46355.0
2021-10-28 10:55:00,85.42,85.53,85.42,85.51,24785.0,79.1376,79.2395,79.1376,79.221,24785.0
2021-10-28 11:00:00,85.51,85.63,85.5,85.58,42926.0,79.221,79.3321,79.2117,79.2858,42926.0
2021-10-28 11:05:00,85.58,85.64,85.54,85.63,25959.0,79.2858,79.3414,79.2488,79.3321,25959.0
2021-10-28 11:10:00,85.63,85.66,85.58,85.58,22781.0,79.3321,79.3599,79.2858,79.2858,22781.0
2021-10-28 11:15:00,85.57,85.59,85.38,85.44,43321.0,79.2765,79.2951,79.1005,79.1561,43321.0
2021-10-28 11:20:00,85.45,85.48,85.41,85.43,22104.0,79.1654,79.1932,79.1283,79.1468,22104.0
2021-10-28 11:25:00,85.44,85.46,85.4,85.45,33111.0,79.1561,79.1746,79.1191,79.1654,33111.0
2021-10-28 11:30:00,85.47,85.48,85.41,85.48,17102.0,79.1839,79.1932,79.1283,79.1932,17102.0
2021-10-28 11:35:00,85.49,85.59,85.49,85.57,29520.0,79.2024,79.2951,79.2024,79.2765,29520.0
2021-10-28 11:40:00,85.58,85.61,85.55,85.61,15268.0,79.2858,79.3136,79.258,79.3136,15268.0
2021-10-28 11:45:00,85.62,85.62,85.45,85.45,40660.0,79.3229,79.3229,79.1654,79.1654,40660.0
2021-10-28 11:50:00,85.44,85.48,85.35,85.43,28670.0,79.1561,79.1932,79.0727,79.1468,28670.0
2021-10-28 11:55:00,85.43,85.51,85.41,85.51,13765.0,79.1468,79.221,79.1283,79.221,13765.0
2021-10-28 12:00:00,85.53,85.59,85.52,85.59,13301.0,79.2395,79.2951,79.2302,79.2951,13301.0
2021-10-28 12:05:00,85.59,85.62,85.58,85.61,67889.0,79.2951,79.3229,79.2858,79.3136,67889.0
2021-10-28 12:10:00,85.61,85.67,85.6,85.65,21404.0,79.3136,79.3692,79.3043,79.3507,21404.0
2021-10-28 12:15:00,85.66,85.69,85.63,85.67,30180.0,79.3599,79.3877,79.3321,79.3692,30180.0
2021-10-28 12:20:00,85.67,85.67,85.58,85.6,24730.0,79.3692,79.3692,79.2858,79.3043,24730.0
2021-10-28 12:25:00,85.6,85.6,85.43,85.43,125634.0,79.3043,79.3043,79.1468,79.1468,125634.0
2021-10-28 12:30:00,85.43,85.43,85.34,85.36,30518.0,79.1468,79.1468,79.0635,79.082,30518.0
2021-10-28 12:35:00,85.35,85.41,85.34,85.4,11472.0,79.0727,79.1283,79.0635,79.1191,11472.0
2021-10-28 12:40:00,85.39,85.4,85.36,85.39,14110.0,79.1098,79.1191,79.082,79.1098,14110.0
2021-10-28 12:45:00,85.39,85.49,85.39,85.48,12591.0,79.1098,79.2024,79.1098,79.1932,12591.0
2021-10-28 12:50:00,85.47,85.47,85.38,85.42,21370.0,79.1839,79.1839,79.1005,79.1376,21370.0
2021-10-28 12:55:00,85.41,85.44,85.31,85.39,24231.0,79.1283,79.1561,79.0357,79.1098,24231.0
2021-10-28 13:00:00,85.41,85.46,85.36,85.45,19979.0,79.1283,79.1746,79.082,79.1654,19979.0
2021-10-28 13:05:00,85.46,85.47,85.39,85.42,19624.0,79.1746,79.1839,79.1098,79.1376,19624.0
2021-10-28 13:10:00,85.42,85.45,85.4,85.43,9594.0,79.1376,79.1654,79.1191,79.1468,9594.0
2021-10-28 13:15:00,85.43,85.49,85.43,85.46,6785.0,79.1468,79.2024,79.1468,79.1746,6785.0
2021-10-28 13:20:00,85.45,85.48,85.43,85.44,12056.0,79.1654,79.1932,79.1468,79.1561,12056.0
2021-10-28 13:25:00,85.44,85.47,85.42,85.44,14459.0,79.1561,79.1839,79.1376,79.1561,14459.0
2021-10-28 13:30:00,85.45,85.53,85.45,85.51,10558.0,79.1654,79.2395,79.1654,79.221,10558.0
2021-10-28 13:35:00,85.52,85.53,85.49,85.52,9403.0,79.2302,79.2395,79.2024,79.2302,9403.0
2021-10-28 13:40:00,85.52,85.52,85.47,85.48,8552.0,79.2302,79.2302,79.1839,79.1932,8552.0
2021-10-28 13:45:00,85.48,85.53,85.48,85.52,11755.0,79.1932,79.2395,79.1932,79.2302,11755.0
2021-10-28 13:50:00,85.53,85.55,85.49,85.51,13487.0,79.2395,79.258,79.2024,79.221,13487.0
2021-10-28 13:55:00,85.49,85.5,85.46,85.47,7019.0,79.2024,79.2117,79.1746,79.1839,7019.0
2021-10-28 14:00:00,85.48,85.5,85.46,85.47,15830.0,79.1932,79.2117,79.1746,79.1839,15830.0
2021-10-28 14:05:00,85.48,85.48,85.45,85.45,14013.0,79.1932,79.1932,79.1654,79.1654,14013.0
2021-10-28 14:10:00,85.45,85.48,85.41,85.43,8901.0,79.1654,79.1932,79.1283,79.1468,8901.0
2021-10-28 14:15:00,85.4,85.43,85.39,85.41,10518.0,79.1191,79.1468,79.1098,79.1283,10518.0
2021-10-28 14:20:00,85.42,85.47,85.41,85.46,15515.0,79.1376,79.1839,79.1283,79.1746,15515.0
2021-10-28 14:25:00,85.46,85.48,85.45,85.47,10922.0,79.1746,79.1932,79.1654,79.1839,10922.0
2021-10-28 14:30:00,85.48,85.5,85.44,85.47,32500.0,79.1932,79.2117,79.1561,79.1839,32500.0
2021-10-28 14:35:00,85.48,85.49,85.43,85.46,15645.0,79.1932,79.2024,79.1468,79.1746,15645.0
2021-10-28 14:40:00,85.46,85.48,85.44,85.45,10519.0,79.1746,79.1932,79.1561,79.1654,10519.0
2021-10-28 14:45:00,85.45,85.48,85.43,85.48,6742.0,79.1654,79.1932,79.1468,79.1932,6742.0
2021-10-28 14:50:00,85.49,85.5,85.44,85.45,13364.0,79.2024,79.2117,79.1561,79.1654,13364.0
2021-10-28 14:55:00,85.45,85.46,85.39,85.42,20337.0,79.1654,79.1746,79.1098,79.1376,20337.0
2021-10-28 15:00:00,85.39,85.41,85.39,85.4,13214.0,79.1098,79.1283,79.1098,79.1191,13214.0
2021-10-28 15:05:00,85.41,85.46,85.4,85.44,26935.0,79.1283,79.1746,79.1191,79.1561,26935.0
2021-10-28 15:10:00,85.44,85.44,85.37,85.38,44716.0,79.1561,79.1561,79.0913,79.1005,44716.0
2021-10-28 15:15:00,85.38,85.42,85.35,85.42,25944.0,79.1005,79.1376,79.0727,79.1376,25944.0
2021-10-28 15:20:00,85.42,85.42,85.34,85.36,33234.0,79.1376,79.1376,79.0635,79.082,33234.0
2021-10-28 15:25:00,85.36,85.38,85.31,85.34,38530.0,79.082,79.1005,79.0357,79.0635,38530.0
2021-10-28 15:30:00,85.34,85.41,85.31,85.33,77931.0,79.0635,79.1283,79.0357,79.0542,77931.0
2021-10-28 15:35:00,85.33,85.4,85.31,85.4,101401.0,79.0542,79.1191,79.0357,79.1191,101401.0
2021-10-28 15:40:00,85.4,85.43,85.37,85.39,65107.0,79.1191,79.1468,79.0913,79.1098,65107.0
2021-10-28 15:45:00,85.38,85.46,85.34,85.43,115685.0,79.1005,79.1746,79.0635,79.1468,115685.0
2021-10-28 15:50:00,85.44,85.56,85.43,85.56,291689.0,79.1561,79.2673,79.1468,79.2673,291689.0
2021-10-28 15:55:00,85.56,85.56,85.5,85.54,216615.0,79.2673,79.2673,79.2117,79.2488,216615.0
2021-10-29 09:30:00,85.21,85.38,84.96,85.37,173130.0,78.943,79.1005,78.7114,79.0913,173130.0
2021-10-29 09:35:00,85.37,85.59,85.35,85.56,96278.0,79.0913,79.2951,79.0727,79.2673,96278.0
2021-10-29 09:40:00,85.55,85.68,85.45,85.59,129269.0,79.258,79.3785,79.1654,79.2951,129269.0
2021-10-29 09:45:00,85.59,85.72,85.51,85.68,74737.0,79.2951,79.4155,79.221,79.3785,74737.0
2021-10-29 09:50:00,85.69,85.83,85.62,85.74,68836.0,79.3877,79.5174,79.3229,79.434,68836.0
2021-10-29 09:55:00,85.73,85.79,85.58,85.58,55909.0,79.4248,79.4804,79.2858,79.2858,55909.0
2021-10-29 10:00:00,85.57,85.63,85.53,85.57,71751.0,79.2765,79.3321,79.2395,79.2765,71751.0
2021-10-29 10:05:00,85.56,85.72,85.55,85.69,70106.0,79.2673,79.4155,79.258,79.3877,70106.0
2021-10-29 10:10:00,85.67,85.67,85.38,85.38,58479.0,79.3692,79.3692,79.1005,79.1005,58479.0
2021-10-29 10:15:00,85.39,85.51,85.32,85.47,52156.0,79.1098,79.221,79.0449,79.1839,52156.0
2021-10-29 10:20:00,85.48,85.57,85.35,85.38,38780.0,79.1932,79.2765,79.0727,79.1005,38780.0
2021-10-29 10:25:00,85.36,85.41,85.27,85.41,74808.0,79.082,79.1283,78.9986,79.1283,74808.0
2021-10-29 10:30:00,85.41,85.42,85.32,85.41,57038.0,79.1283,79.1376,79.0449,79.1283,57038.0
2021-10-29 10:35:00,85.41,85.53,85.38,85.52,62751.0,79.1283,79.2395,79.1005,79.2302,62751.0
2021-10-29 10:40:00,85.52,85.57,85.46,85.51,30660.0,79.2302,79.2765,79.1746,79.221,30660.0
2021-10-29 10:45:00,85.51,85.61,85.49,85.61,39181.0,79.221,79.3136,79.2024,79.3136,39181.0
2021-10-29 10:50:00,85.61,85.64,85.55,85.55,24522.0,79.3136,79.3414,79.258,79.258,24522.0
2021-10-29 10:55:00,85.54,85.65,85.53,85.58,22303.0,79.2488,79.3507,79.2395,79.2858,22303.0
2021-10-29 11:00:00,85.58,85.63,85.57,85.61,23999.0,79.2858,79.3321,79.2765,79.3136,23999.0
2021-10-29 11:05:00,85.61,85.69,85.57,85.69,19671.0,79.3136,79.3877,79.2765,79.3877,19671.0
2021-10-29 11:10:00,85.68,85.75,85.66,85.66,23487.0,79.3785,79.4433,79.3599,79.3599,23487.0
2021-10-29 11:15:00,85.67,85.67,85.6,85.62,18977.0,79.3692,79.3692,79.3043,79.3229,18977.0
2021-10-29 11:20:00,85.62,85.64,85.59,85.6,20947.0,79.3229,79.3414,79.2951,79.3043,20947.0
2021-10-29 11:25:00,85.6,85.6,85.48,85.49,23922.0,79.3043,79.3043,79.1932,79.2024,23922.0
2021-10-29 11:30:00,85.5,85.59,85.48,85.55,31695.0,79.2117,79.2951,79.1932,79.258,31695.0
2021-10-29 11:35:00,85.54,85.58,85.51,85.52,14143.0,79.2488,79.2858,79.221,79.2302,14143.0
2021-10-29 11:40:00,85.52,85.53,85.44,85.45,17724.0,79.2302,79.2395,79.1561,79.1654,17724.0
2021-10-29 11:45:00,85.44,85.46,85.4,85.46,22866.0,79.1561,79.1746,79.1191,79.1746,22866.0
2021-10-29 11:50:00,85.46,85.48,85.39,85.39,22640.0,79.1746,79.1932,79.1098,79.1098,22640.0
2021-10-29 11:55:00,85.39,85.41,85.37,85.37,14134.0,79.1098,79.1283,79.0913,79.0913,14134.0
2021-10-29 12:00:00,85.38,85.43,85.36,85.41,14999.0,79.1005,79.1468,79.082,79.1283,14999.0
2021-10-29 12:05:00,85.42,85.43,85.38,85.39,17568.0,79.1376,79.1468,79.1005,79.1098,17568.0
2021-10-29 12:10:00,85.39,85.45,85.39,85.42,44340.0,79.1098,79.1654,79.1098,79.1376,44340.0
2021-10-29 12:15:00,85.43,85.44,85.36,85.37,18049.0,79.1468,79.1561,79.082,79.0913,18049.0
2021-10-29 12:20:00,85.38,85.48,85.35,85.47,28551.0,79.1005,79.1932,79.0727,79.1839,28551.0
2021-10-29 12:25:00,85.47,85.48,85.42,85.47,21137.0,79.1839,79.1932,79.1376,79.1839,21137.0
2021-10-29 12:30:00,85.47,85.47,85.39,85.39,12812.0,79.1839,79.1839,79.1098,79.1098,12812.0
2021-10-29 12:35:00,85.4,85.48,85.4,85.42,10573.0,79.1191,79.1932,79.1191,79.1376,10573.0
2021-10-29 12:40:00,85.43,85.44,85.4,85.41,22773.0,79.1468,79.1561,79.1191,79.1283,22773.0
2021-10-29 12:45:00,85.4,85.45,85.4,85.43,29096.0,79.1191,79.1654,79.1191,79.1468,29096.0
2021-10-29 12:50:00,85.42,85.44,85.33,85.34,23179.0,79.1376,79.1561,79.0542,79.0635,23179.0
2021-10-29 12:55:00,85.34,85.36,85.29,85.31,20355.0,79.0635,79.082,79.0171,79.0357,20355.0
2021-10-29 13:00:00,85.3,85.31,85.27,85.29,22645.0,79.0264,79.0357,78.9986,79.0171,22645.0
2021-10-29 13:05:00,85.29,85.32,85.26,85.31,16531.0,79.0171,79.0449,78.9893,79.0357,16531.0
2021-10-29 13:10:00,85.31,85.31,85.23,85.23,17532.0,79.0357,79.0357,78.9616,78.9616,17532.0
2021-10-29 13:15:00,85.22,85.22,85.18,85.2,45317.0,78.9523,78.9523,78.9152,78.9338,45317.0
2021-10-29 13:20:00,85.2,85.2,85.15,85.18,40553.0,78.9338,78.9338,78.8874,78.9152,40553.0
2021-10-29 13:25:00,85.18,85.2,85.16,85.16,29148.0,78.9152,78.9338,78.8967,78.8967,29148.0
2021-10-29 13:30:00,85.15,85.21,85.14,85.18,30128.0,78.8874,78.943,78.8782,78.9152,30128.0
2021-10-29 13:35:00,85.19,85.2,85.15,85.16,23731.0,78.9245,78.9338,78.8874,78.8967,23731.0
2021-10-29 13:40:00,85.17,85.23,85.16,85.21,20142.0,78.906,78.9616,78.8967,78.943,20142.0
2021-10-29 13:45:00,85.22,85.24,85.18,85.22,21552.0,78.9523,78.9708,78.9152,78.9523,21552.0
2021-10-29 13:50:00,85.22,85.27,85.21,85.25,15891.0,78.9523,78.9986,78.943,78.9801,15891.0
2021-10-29 13:55:00,85.24,85.27,85.22,85.23,22029.0,78.9708,78.9986,78.9523,78.9616,22029.0
2021-10-29 14:00:00,85.23,85.23,85.16,85.16,21036.0,78.9616,78.9616,78.8967,78.8967,21036.0
2021-10-29 14:05:00,85.17,85.17,85.08,85.09,40246.0,78.906,78.906,78.8226,78.8319,40246.0
2021-10-29 14:10:00,85.09,85.12,85.04,85.09,26097.0,78.8319,78.8596,78.7855,78.8319,26097.0
2021-10-29 14:15:00,85.09,85.1,84.98,85.0,50449.0,78.8319,78.8411,78.7299,78.7485,50449.0
2021-10-29 14:20:00,85.01,85.02,84.92,84.92,40079.0,78.7577,78.767,78.6744,78.6744,40079.0
2021-10-29 14:25:00,84.92,84.93,84.86,84.87,32232.0,78.6744,78.6836,78.6188,78.628,32232.0
2021-10-29 14:30:00,84.85,84.86,84.81,84.83,56451.0,78.6095,78.6188,78.5724,78.591,56451.0
2021-10-29 14:35:00,84.83,84.94,84.83,84.92,53405.0,78.591,78.6929,78.591,78.6744,53405.0
2021-10-29 14:40:00,84.93,85.03,84.93,85.01,28827.0,78.6836,78.7763,78.6836,78.7577,28827.0
2021-10-29 14:45:00,85.02,85.04,85.0,85.03,9141.0,78.767,78.7855,78.7485,78.7763,9141.0
2021-10-29 14:50:00,85.01,85.07,85.0,85.06,28646.0,78.7577,78.8133,78.7485,78.8041,28646.0
2021-10-29 14:55:00,85.06,85.08,85.02,85.04,15387.0,78.8041,78.8226,78.767,78.7855,15387.0
2021-10-29 15:00:00,85.05,85.1,85.02,85.08,27950.0,78.7948,78.8411,78.767,78.8226,27950.0
2021-10-29 15:05:00,85.08,85.14,85.07,85.1,19372.0,78.8226,78.8782,78.8133,78.8411,19372.0
2021-10-29 15:10:00,85.1,85.12,85.07,85.09,29989.0,78.8411,78.8596,78.8133,78.8319,29989.0
2021-10-29 15:15:00,85.09,85.09,84.9,84.95,106057.0,78.8319,78.8319,78.6558,78.7021,106057.0
2021-10-29 15:20:00,84.96,84.97,84.88,84.89,69471.0,78.7114,78.7207,78.6373,78.6466,69471.0
2021-10-29 15:25:00,84.9,84.98,84.87,84.95,58309.0,78.6558,78.7299,78.628,78.7021,58309.0
2021-10-29 15:30:00,84.96,85.0,84.95,84.99,67585.0,78.7114,78.7485,78.7021,78.7392,67585.0
2021-10-29 15:35:00,84.99,85.12,84.98,85.11,83202.0,78.7392,78.8596,78.7299,78.8504,83202.0
2021-10-29 15:40:00,85.11,85.15,85.1,85.14,120004.0,78.8504,78.8874,78.8411,78.8782,120004.0
2021-10-29 15:45:00,85.14,85.22,85.14,85.15,142123.0,78.8782,78.9523,78.8782,78.8874,142123.0
2021-10-29 15:50:00,85.16,85.22,85.1,85.21,169986.0,78.8967,78.9523,78.8411,78.943,169986.0
2021-10-29 15:55:00,85.22,85.24,85.11,85.13,375009.0,78.9523,78.9708,78.8504,78.8689,375009.0
2021-11-01 09:30:00,85.23,85.59,85.22,85.5,114257.0,78.9616,79.2951,78.9523,79.2117,114257.0
2021-11-01 09:35:00,85.5,85.56,85.21,85.3,185419.0,79.2117,79.2673,78.943,79.0264,185419.0
2021-11-01 09:40:00,85.31,85.49,85.31,85.38,147955.0,79.0357,79.2024,79.0357,79.1005,147955.0
2021-11-01 09:45:00,85.38,85.4,85.15,85.18,226349.0,79.1005,79.1191,78.8874,78.9152,226349.0
2021-11-01 09:50:00,85.17,85.22,85.07,85.07,111840.0,78.906,78.9523,78.8133,78.8133,111840.0
2021-11-01 09:55:00,85.06,85.31,85.05,85.3,108420.0,78.8041,79.0357,78.7948,79.0264,108420.0
2021-11-01 10:00:00,85.29,85.3,85.02,85.04,158647.0,79.0171,79.0264,78.767,78.7855,158647.0
2021-11-01 10:05:00,85.05,85.4,85.05,85.31,177727.0,78.7948,79.1191,78.7948,79.0357,177727.0
2021-11-01 10:10:00,85.33,85.33,85.19,85.23,102690.0,79.0542,79.0542,78.9245,78.9616,102690.0
2021-11-01 10:15:00,85.24,85.31,85.2,85.28,79550.0,78.9708,79.0357,78.9338,79.0079,79550.0
2021-11-01 10:20:00,85.28,85.3,85.09,85.11,79565.0,79.0079,79.0264,78.8319,78.8504,79565.0
2021-11-01 10:25:00,85.12,85.24,85.08,85.2,61326.0,78.8596,78.9708,78.8226,78.9338,61326.0
2021-11-01 10:30:00,85.2,85.3,85.13,85.3,245053.0,78.9338,79.0264,78.8689,79.0264,245053.0
2021-11-01 10:35:00,85.29,85.3,85.2,85.2,141652.0,79.0171,79.0264,78.9338,78.9338,141652.0
2021-11-01 10:40:00,85.21,85.41,85.21,85.4,48185.0,78.943,79.1283,78.943,79.1191,48185.0
2021-11-01 10:45:00,85.39,85.42,85.25,85.29,69082.0,79.1098,79.1376,78.9801,79.0171,69082.0
2021-11-01 10:50:00,85.29,85.35,85.25,85.26,64957.0,79.0171,79.0727,78.9801,78.9893,64957.0
2021-11-01 10:55:00,85.27,85.3,85.19,85.28,49984.0,78.9986,79.0264,78.9245,79.0079,49984.0
2021-11-01 11:00:00,85.28,85.46,85.25,85.42,65991.0,79.0079,79.1746,78.9801,79.1376,65991.0
2021-11-01 11:05:00,85.41,85.43,85.29,85.32,43701.0,79.1283,79.1468,79.0171,79.0449,43701.0
2021-11-01 11:10:00,85.31,85.36,85.28,85.32,71064.0,79.0357,79.082,79.0079,79.0449,71064.0
2021-11-01 11:15:00,85.32,85.42,85.3,85.41,38593.0,79.0449,79.1376,79.0264,79.1283,38593.0
2021-11-01 11:20:00,85.41,85.46,85.4,85.42,22521.0,79.1283,79.1746,79.1191,79.1376,22521.0
2021-11-01 11:25:00,85.42,85.45,85.38,85.43,32705.0,79.1376,79.1654,79.1005,79.1468,32705.0
2021-11-01 11:30:00,85.43,85.47,85.39,85.45,21705.0,79.1468,79.1839,79.1098,79.1654,21705.0
2021-11-01 11:35:00,85.47,85.47,85.31,85.37,31491.0,79.1839,79.1839,79.0357,79.0913,31491.0
2021-11-01 11:40:00,85.37,85.46,85.36,85.45,23353.0,79.0913,79.1746,79.082,79.1654,23353.0
2021-11-01 11:45:00,85.45,85.49,85.41,85.48,19633.0,79.1654,79.2024,79.1283,79.1932,19633.0
2021-11-01 11:50:00,85.48,85.58,85.48,85.49,23087.0,79.1932,79.2858,79.1932,79.2024,23087.0
2021-11-01 11:55:00,85.49,85.58,85.49,85.58,32672.0,79.2024,79.2858,79.2024,79.2858,32672.0
2021-11-01 12:00:00,85.58,85.6,85.55,85.57,18334.0,79.2858,79.3043,79.258,79.2765,18334.0
2021-11-01 12:05:00,85.58,85.63,85.57,85.59,20854.0,79.2858,79.3321,79.2765,79.2951,20854.0
2021-11-01 12:10:00,85.6,85.65,85.58,85.62,27318.0,79.3043,79.3507,79.2858,79.3229,27318.0
2021-11-01 12:15:00,85.62,85.62,85.54,85.55,23457.0,79.3229,79.3229,79.2488,79.258,23457.0
2021-11-01 12:20:00,85.56,85.58,85.54,85.55,12501.0,79.2673,79.2858,79.2488,79.258,12501.0
2021-11-01 12:25:00,85.54,85.54,85.48,85.52,23558.0,79.2488,79.2488,79.1932,79.2302,23558.0
2021-11-01 12:30:00,85.51,85.56,85.46,85.56,59380.0,79.221,79.2673,79.1746,79.2673,59380.0
2021-11-01 12:35:00,85.55,85.63,85.54,85.63,40953.0,79.258,79.3321,79.2488,79.3321,40953.0
2021-11-01 12:40:00,85.62,85.66,85.61,85.64,32765.0,79.3229,79.3599,79.3136,79.3414,32765.0
2021-11-01 12:45:00,85.64,85.69,85.62,85.69,58029.0,79.3414,79.3877,79.3229,79.3877,58029.0
2021-11-01 12:50:00,85.69,85.76,85.68,85.76,44877.0,79.3877,79.4526,79.3785,79.4526,44877.0
2021-11-01 12:55:00,85.77,85.8,85.74,85.76,58302.0,79.4618,79.4896,79.434,79.4526,58302.0
2021-11-01 13:00:00,85.77,85.78,85.72,85.75,49927.0,79.4618,79.4711,79.4155,79.4433,49927.0
2021-11-01 13:05:00,85.76,85.78,85.71,85.72,76088.0,79.4526,79.4711,79.4063,79.4155,76088.0
2021-11-01 13:10:00,85.71,85.77,85.69,85.77,48562.0,79.4063,79.4618,79.3877,79.4618,48562.0
2021-11-01 13:15:00,85.78,85.81,85.78,85.79,19754.0,79.4711,79.4989,79.4711,79.4804,19754.0
2021-11-01 13:20:00,85.79,85.79,85.67,85.68,45318.0,79.4804,79.4804,79.3692,79.3785,45318.0
2021-11-01 13:25:00,85.67,85.77,85.66,85.73,18573.0,79.3692,79.4618,79.3599,79.4248,18573.0
2021-11-01 13:30:00,85.73,85.76,85.7,85.72,50356.0,79.4248,79.4526,79.397,79.4155,50356.0
2021-11-01 13:35:00,85.71,85.83,85.7,85.81,51574.0,79.4063,79.5174,79.397,79.4989,51574.0
2021-11-01 13:40:00,85.81,85.81,85.7,85.7,23805.0,79.4989,79.4989,79.397,79.397,23805.0
2021-11-01 13:45:00,85.7,85.75,85.7,85.74,16902.0,79.397,79.4433,79.397,79.434,16902.0
2021-11-01 13:50:00,85.74,85.74,85.68,85.7,16143.0,79.434,79.434,79.3785,79.397,16143.0
2021-11-01 13:55:00,85.69,85.75,85.69,85.71,20728.0,79.3877,79.4433,79.3877,79.4063,20728.0
2021-11-01 14:00:00,85.7,85.74,85.69,85.73,18839.0,79.397,79.434,79.3877,79.4248,18839.0
2021-11-01 14:05:00,85.74,85.75,85.64,85.67,22285.0,79.434,79.4433,79.3414,79.3692,22285.0
2021-11-01 14:10:00,85.66,85.69,85.59,85.61,12928.0,79.3599,79.3877,79.2951,79.3136,12928.0
2021-11-01 14:15:00,85.6,85.61,85.5,85.52,23754.0,79.3043,79.3136,79.2117,79.2302,23754.0
2021-11-01 14:20:00,85.52,85.56,85.5,85.56,13476.0,79.2302,79.2673,79.2117,79.2673,13476.0
2021-11-01 14:25:00,85.55,85.57,85.53,85.56,16947.0,79.258,79.2765,79.2395,79.2673,16947.0
2021-11-01 14:30:00,85.56,85.63,85.56,85.59,21191.0,79.2673,79.3321,79.2673,79.2951,21191.0
2021-11-01 14:35:00,85.58,85.6,85.54,85.54,36288.0,79.2858,79.3043,79.2488,79.2488,36288.0
2021-11-01 14:40:00,85.54,85.57,85.53,85.57,42260.0,79.2488,79.2765,79.2395,79.2765,42260.0
2021-11-01 14:45:00,85.57,85.58,85.53,85.56,19605.0,79.2765,79.2858,79.2395,79.2673,19605.0
2021-11-01 14:50:00,85.56,85.56,85.46,85.47,25341.0,79.2673,79.2673,79.1746,79.1839,25341.0
2021-11-01 14:55:00,85.47,85.54,85.46,85.47,15256.0,79.1839,79.2488,79.1746,79.1839,15256.0
2021-11-01 15:00:00,85.46,85.47,85.43,85.47,19428.0,79.1746,79.1839,79.1468,79.1839,19428.0
2021-11-01 15:05:00,85.47,85.48,85.45,85.46,17517.0,79.1839,79.1932,79.1654,79.1746,17517.0
2021-11-01 15:10:00,85.46,85.48,85.44,85.46,25524.0,79.1746,79.1932,79.1561,79.1746,25524.0
2021-11-01 15:15:00,85.46,85.5,85.45,85.48,26050.0,79.1746,79.2117,79.1654,79.1932,26050.0
2021-11-01 15:20:00,85.48,85.48,85.4,85.43,26587.0,79.1932,79.1932,79.1191,79.1468,26587.0
2021-11-01 15:25:00,85.43,85.48,85.4,85.41,39519.0,79.1468,79.1932,79.1191,79.1283,39519.0
2021-11-01 15:30:00,85.4,85.43,85.38,85.4,72567.0,79.1191,79.1468,79.1005,79.1191,72567.0
2021-11-01 15:35:00,85.4,85.46,85.39,85.45,103732.0,79.1191,79.1746,79.1098,79.1654,103732.0
2021-11-01 15:40:00,85.45,85.51,85.43,85.49,89918.0,79.1654,79.221,79.1468,79.2024,89918.0
2021-11-01 15:45:00,85.5,85.5,85.44,85.45,65635.0,79.2117,79.2117,79.1561,79.1654,65635.0
2021-11-01 15:50:00,85.45,85.48,85.32,85.33,171921.0,79.1654,79.1932,79.0449,79.0542,171921.0
2021-11-01 15:55:00,85.33,85.33,85.29,85.31,307803.0,79.0542,79.0542,79.0171,79.0357,307803.0
2021-11-02 09:30:00,85.54,85.79,85.48,85.74,221320.0,79.2488,79.4804,79.1932,79.434,221320.0
2021-11-02 09:35:00,85.73,85.87,85.62,85.7,230132.0,79.4248,79.5545,79.3229,79.397,230132.0
2021-11-02 09:40:00,85.7,85.74,85.4,85.53,224393.0,79.397,79.434,79.1191,79.2395,224393.0
2021-11-02 09:45:00,85.54,85.72,85.45,85.6,134799.0,79.2488,79.4155,79.1654,79.3043,134799.0
2021-11-02 09:50:00,85.59,85.8,85.52,85.79,105993.0,79.2951,79.4896,79.2302,79.4804,105993.0
2021-11-02 09:55:00,85.8,85.95,85.7,85.84,102372.0,79.4896,79.6286,79.397,79.5267,102372.0
2021-11-02 10:00:00,85.84,85.94,85.77,85.9,98557.0,79.5267,79.6193,79.4618,79.5823,98557.0
2021-11-02 10:05:00,85.91,85.96,85.81,85.92,99828.0,79.5915,79.6379,79.4989,79.6008,99828.0
2021-11-02 10:10:00,85.93,85.94,85.81,85.85,59883.0,79.6101,79.6193,79.4989,79.536,59883.0
2021-11-02 10:15:00,85.85,85.85,85.74,85.75,79992.0,79.536,79.536,79.434,79.4433,79992.0
2021-11-02 10:20:00,85.74,85.77,85.61,85.73,40570.0,79.434,79.4618,79.3136,79.4248,40570.0
2021-11-02 10:25:00,85.74,85.75,85.64,85.68,55812.0,79.434,79.4433,79.3414,79.3785,55812.0
2021-11-02 10:30:00,85.67,85.68,85.5,85.53,49975.0,79.3692,79.3785,79.2117,79.2395,49975.0
2021-11-02 10:35:00,85.53,85.55,85.43,85.53,57259.0,79.2395,79.258,79.1468,79.2395,57259.0
2021-11-02 10:40:00,85.54,85.56,85.49,85.52,60350.0,79.2488,79.2673,79.2024,79.2302,60350.0
2021-11-02 10:45:00,85.51,85.54,85.44,85.44,68912.0,79.221,79.2488,79.1561,79.1561,68912.0
2021-11-02 10:50:00,85.44,85.44,85.38,85.43,54387.0,79.1561,79.1561,79.1005,79.1468,54387.0
2021-11-02 10:55:00,85.42,85.56,85.42,85.55,61751.0,79.1376,79.2673,79.1376,79.258,61751.0
2021-11-02 11:00:00,85.56,85.67,85.56,85.57,59447.0,79.2673,79.3692,79.2673,79.2765,59447.0
2021-11-02 11:05:00,85.56,85.66,85.56,85.59,57431.0,79.2673,79.3599,79.2673,79.2951,57431.0
2021-11-02 11:10:00,85.59,85.6,85.54,85.58,39619.0,79.2951,79.3043,79.2488,79.2858,39619.0
2021-11-02 11:15:00,85.57,85.66,85.54,85.64,40712.0,79.2765,79.3599,79.2488,79.3414,40712.0
2021-11-02 11:20:00,85.64,85.65,85.55,85.57,31827.0,79.3414,79.3507,79.258,79.2765,31827.0
2021-11-02 11:25:00,85.58,85.71,85.57,85.71,28917.0,79.2858,79.4063,79.2765,79.4063,28917.0
2021-11-02 11:30:00,85.69,85.73,85.67,85.73,42315.0,79.3877,79.4248,79.3692,79.4248,42315.0
2021-11-02 11:35:00,85.73,85.77,85.68,85.72,40275.0,79.4248,79.4618,79.3785,79.4155,40275.0
2021-11-02 11:40:00,85.73,85.74,85.69,85.73,32661.0,79.4248,79.434,79.3877,79.4248,32661.0
2021-11-02 11:45:00,85.73,85.82,85.7,85.78,62112.0,79.4248,79.5082,79.397,79.4711,62112.0
2021-11-02 11:50:00,85.78,85.81,85.73,85.74,47558.0,79.4711,79.4989,79.4248,79.434,47558.0
2021-11-02 11:55:00,85.73,85.76,85.69,85.73,51421.0,79.4248,79.4526,79.3877,79.4248,51421.0
2021-11-02 12:00:00,85.75,85.81,85.74,85.78,38044.0,79.4433,79.4989,79.434,79.4711,38044.0
2021-11-02 12:05:00,85.78,85.78,85.72,85.75,42593.0,79.4711,79.4711,79.4155,79.4433,42593.0
2021-11-02 12:10:00,85.75,85.88,85.75,85.84,46252.0,79.4433,79.5637,79.4433,79.5267,46252.0
2021-11-02 12:15:00,85.84,85.96,85.84,85.96,44910.0,79.5267,79.6379,79.5267,79.6379,44910.0
2021-11-02 12:20:00,85.96,86.03,85.95,85.98,38622.0,79.6379,79.7027,79.6286,79.6564,38622.0
2021-11-02 12:25:00,85.99,86.04,85.94,86.04,50641.0,79.6657,79.712,79.6193,79.712,50641.0
2021-11-02 12:30:00,86.04,86.09,86.02,86.07,47617.0,79.712,79.7583,79.6935,79.7398,47617.0
2021-11-02 12:35:00,86.07,86.12,86.05,86.12,42274.0,79.7398,79.7861,79.7212,79.7861,42274.0
2021-11-02 12:40:00,86.13,86.18,86.13,86.13,58904.0,79.7954,79.8417,79.7954,79.7954,58904.0
2021-11-02 12:45:00,86.14,86.21,86.14,86.21,39296.0,79.8046,79.8695,79.8046,79.8695,39296.0
2021-11-02 12:50:00,86.2,86.24,86.18,86.2,30829.0,79.8602,79.8973,79.8417,79.8602,30829.0
2021-11-02 12:55:00,86.19,86.19,86.09,86.1,52689.0,79.8509,79.8509,79.7583,79.7676,52689.0
2021-11-02 13:00:00,86.1,86.1,86.01,86.05,53179.0,79.7676,79.7676,79.6842,79.7212,53179.0
2021-11-02 13:05:00,86.05,86.08,86.01,86.08,95477.0,79.7212,79.749,79.6842,79.749,95477.0
2021-11-02 13:10:00,86.07,86.16,86.07,86.13,50913.0,79.7398,79.8232,79.7398,79.7954,50913.0
2021-11-02 13:15:00,86.13,86.15,86.07,86.14,63903.0,79.7954,79.8139,79.7398,79.8046,63903.0
2021-11-02 13:20:00,86.15,86.19,86.12,86.19,30268.0,79.8139,79.8509,79.7861,79.8509,30268.0
2021-11-02 13:25:00,86.19,86.19,86.13,86.14,39308.0,79.8509,79.8509,79.7954,79.8046,39308.0
2021-11-02 13:30:00,86.13,86.17,86.12,86.14,55397.0,79.7954,79.8324,79.7861,79.8046,55397.0
2021-11-02 13:35:00,86.14,86.19,86.13,86.19,17175.0,79.8046,79.8509,79.7954,79.8509,17175.0
2021-11-02 13:40:00,86.19,86.24,86.16,86.23,55281.0,79.8509,79.8973,79.8232,79.888,55281.0
2021-11-02 13:45:00,86.23,86.26,86.2,86.21,71347.0,79.888,79.9158,79.8602,79.8695,71347.0
2021-11-02 13:50:00,86.21,86.22,86.17,86.2,49203.0,79.8695,79.8787,79.8324,79.8602,49203.0
2021-11-02 13:55:00,86.2,86.24,86.19,86.21,36799.0,79.8602,79.8973,79.8509,79.8695,36799.0
2021-11-02 14:00:00,86.22,86.25,86.21,86.23,46662.0,79.8787,79.9065,79.8695,79.888,46662.0
2021-11-02 14:05:00,86.24,86.24,86.13,86.13,56416.0,79.8973,79.8973,79.7954,79.7954,56416.0
2021-11-02 14:10:00,86.14,86.16,86.12,86.15,82041.0,79.8046,79.8232,79.7861,79.8139,82041.0
2021-11-02 14:15:00,86.14,86.15,86.1,86.14,25639.0,79.8046,79.8139,79.7676,79.8046,25639.0
2021-11-02 14:20:00,86.14,86.15,86.06,86.08,39689.0,79.8046,79.8139,79.7305,79.749,39689.0
2021-11-02 14:25:00,86.08,86.12,86.05,86.09,29454.0,79.749,79.7861,79.7212,79.7583,29454.0
2021-11-02 14:30:00,86.09,86.1,86.07,86.08,37878.0,79.7583,79.7676,79.7398,79.749,37878.0
2021-11-02 14:35:00,86.09,86.11,86.06,86.11,31827.0,79.7583,79.7768,79.7305,79.7768,31827.0
2021-11-02 14:40:00,86.1,86.15,86.1,86.15,40105.0,79.7676,79.8139,79.7676,79.8139,40105.0
2021-11-02 14:45:00,86.15,86.22,86.15,86.18,42044.0,79.8139,79.8787,79.8139,79.8417,42044.0
2021-11-02 14:50:00,86.19,86.23,86.19,86.2,31540.0,79.8509,79.888,79.8509,79.8602,31540.0
2021-11-02 14:55:00,86.2,86.26,86.19,86.25,40014.0,79.8602,79.9158,79.8509,79.9065,40014.0
2021-11-02 15:00:00,86.25,86.31,86.24,86.29,114416.0,79.9065,79.9621,79.8973,79.9436,114416.0
2021-11-02 15:05:00,86.29,86.36,86.28,86.35,51792.0,79.9436,80.0084,79.9343,79.9992,51792.0
2021-11-02 15:10:00,86.36,86.37,86.3,86.31,60515.0,80.0084,80.0177,79.9529,79.9621,60515.0
2021-11-02 15:15:00,86.32,86.36,86.31,86.35,78308.0,79.9714,80.0084,79.9621,79.9992,78308.0
2021-11-02 15:20:00,86.34,86.35,86.29,86.31,64747.0,79.9899,79.9992,79.9436,79.9621,64747.0
2021-11-02 15:25:00,86.32,86.36,86.31,86.36,92821.0,79.9714,80.0084,79.9621,80.0084,92821.0
2021-11-02 15:30:00,86.35,86.39,86.31,86.35,119415.0,79.9992,80.0362,79.9621,79.9992,119415.0
2021-11-02 15:35:00,86.35,86.42,86.33,86.38,128599.0,79.9992,80.064,79.9807,80.027,128599.0
2021-11-02 15:40:00,86.38,86.41,86.35,86.41,92533.0,80.027,80.0548,79.9992,80.0548,92533.0
2021-11-02 15:45:00,86.41,86.46,86.4,86.44,213119.0,80.0548,80.1011,80.0455,80.0826,213119.0
2021-11-02 15:50:00,86.43,86.44,86.27,86.28,436636.0,80.0733,80.0826,79.9251,79.9343,436636.0
2021-11-02 15:55:00,86.27,86.32,86.22,86.28,413979.0,79.9251,79.9714,79.8787,79.9343,413979.0
2021-11-03 09:30:00,86.44,86.76,86.35,86.72,144043.0,80.0826,80.379,79.9992,80.342,144043.0
2021-11-03 09:35:00,86.72,86.75,86.49,86.49,150502.0,80.342,80.3698,80.1289,80.1289,150502.0
2021-11-03 09:40:00,86.49,86.51,86.22,86.24,153290.0,80.1289,80.1474,79.8787,79.8973,153290.0
2021-11-03 09:45:00,86.25,86.38,86.22,86.25,94636.0,79.9065,80.027,79.8787,79.9065,94636.0
2021-11-03 09:50:00,86.26,86.43,86.21,86.42,151124.0,79.9158,80.0733,79.8695,80.064,151124.0
2021-11-03 09:55:00,86.43,86.56,86.4,86.48,60880.0,80.0733,80.1937,80.0455,80.1196,60880.0
2021-11-03 10:00:00,86.49,86.56,86.42,86.42,68168.0,80.1289,80.1937,80.064,80.064,68168.0
2021-11-03 10:05:00,86.42,86.43,86.26,86.3,126781.0,80.064,80.0733,79.9158,79.9529,126781.0
2021-11-03 10:10:00,86.31,86.54,86.25,86.5,194703.0,79.9621,80.1752,79.9065,80.1381,194703.0
2021-11-03 10:15:00,86.5,86.69,86.49,86.64,244720.0,80.1381,80.3142,80.1289,80.2679,244720.0
2021-11-03 10:20:00,86.64,86.69,86.56,86.65,116273.0,80.2679,80.3142,80.1937,80.2771,116273.0
2021-11-03 10:25:00,86.66,86.74,86.61,86.62,172798.0,80.2864,80.3605,80.2401,80.2493,172798.0
2021-11-03 10:30:00,86.61,86.72,86.57,86.65,152376.0,80.2401,80.342,80.203,80.2771,152376.0
2021-11-03 10:35:00,86.65,86.66,86.56,86.65,129992.0,80.2771,80.2864,80.1937,80.2771,129992.0
2021-11-03 10:40:00,86.65,86.78,86.61,86.78,170355.0,80.2771,80.3976,80.2401,80.3976,170355.0
2021-11-03 10:45:00,86.79,86.82,86.76,86.81,180192.0,80.4068,80.4346,80.379,80.4253,180192.0
2021-11-03 10:50:00,86.81,86.92,86.81,86.91,65480.0,80.4253,80.5273,80.4253,80.518,65480.0
2021-11-03 10:55:00,86.91,86.98,86.91,86.95,119528.0,80.518,80.5828,80.518,80.5551,119528.0
2021-11-03 11:00:00,86.93,86.94,86.79,86.8,54131.0,80.5365,80.5458,80.4068,80.4161,54131.0
2021-11-03 11:05:00,86.79,86.86,86.77,86.83,164679.0,80.4068,80.4717,80.3883,80.4439,164679.0
2021-11-03 11:10:00,86.83,86.88,86.78,86.81,75966.0,80.4439,80.4902,80.3976,80.4253,75966.0
2021-11-03 11:15:00,86.82,86.86,86.79,86.81,73436.0,80.4346,80.4717,80.4068,80.4253,73436.0
2021-11-03 11:20:00,86.82,86.87,86.79,86.8,173755.0,80.4346,80.4809,80.4068,80.4161,173755.0
2021-11-03 11:25:00,86.8,86.85,86.78,86.84,99619.0,80.4161,80.4624,80.3976,80.4531,99619.0
2021-11-03 11:30:00,86.84,86.88,86.83,86.87,120704.0,80.4531,80.4902,80.4439,80.4809,120704.0
2021-11-03 11:35:00,86.88,86.92,86.85,86.86,149389.0,80.4902,80.5273,80.4624,80.4717,149389.0
2021-11-03 11:40:00,86.86,86.89,86.8,86.87,105728.0,80.4717,80.4995,80.4161,80.4809,105728.0
2021-11-03 11:45:00,86.87,86.89,86.85,86.86,88725.0,80.4809,80.4995,80.4624,80.4717,88725.0
2021-11-03 11:50:00,86.86,86.87,86.79,86.81,118787.0,80.4717,80.4809,80.4068,80.4253,118787.0
2021-11-03 11:55:00,86.81,86.88,86.81,86.81,141403.0,80.4253,80.4902,80.4253,80.4253,141403.0
2021-11-03 12:00:00,86.81,86.87,86.81,86.82,125031.0,80.4253,80.4809,80.4253,80.4346,125031.0
2021-11-03 12:05:00,86.82,86.91,86.8,86.88,54831.0,80.4346,80.518,80.4161,80.4902,54831.0
2021-11-03 12:10:00,86.88,86.92,86.87,86.91,127852.0,80.4902,80.5273,80.4809,80.518,127852.0
2021-11-03 12:15:00,86.92,86.93,86.88,86.92,101865.0,80.5273,80.5365,80.4902,80.5273,101865.0
2021-11-03 12:20:00,86.92,86.93,86.86,86.9,76582.0,80.5273,80.5365,80.4717,80.5087,76582.0
2021-11-03 12:25:00,86.89,86.9,86.86,86.87,38657.0,80.4995,80.5087,80.4717,80.4809,38657.0
2021-11-03 12:30:00,86.86,86.86,86.77,86.78,34065.0,80.4717,80.4717,80.3883,80.3976,34065.0
2021-11-03 12:35:00,86.79,86.85,86.78,86.82,44932.0,80.4068,80.4624,80.3976,80.4346,44932.0
2021-11-03 12:40:00,86.83,86.83,86.75,86.76,30078.0,80.4439,80.4439,80.3698,80.379,30078.0
2021-11-03 12:45:00,86.76,86.78,86.73,86.73,42218.0,80.379,80.3976,80.3512,80.3512,42218.0
2021-11-03 12:50:00,86.73,86.78,86.73,86.78,38187.0,80.3512,80.3976,80.3512,80.3976,38187.0
2021-11-03 12:55:00,86.78,86.78,86.72,86.73,21741.0,80.3976,80.3976,80.342,80.3512,21741.0
2021-11-03 13:00:00,86.72,86.75,86.71,86.71,42711.0,80.342,80.3698,80.3327,80.3327,42711.0
2021-11-03 13:05:00,86.71,86.83,86.7,86.83,31508.0,80.3327,80.4439,80.3234,80.4439,31508.0
2021-11-03 13:10:00,86.84,86.84,86.79,86.8,51269.0,80.4531,80.4531,80.4068,80.4161,51269.0
2021-11-03 13:15:00,86.79,86.8,86.75,86.79,40114.0,80.4068,80.4161,80.3698,80.4068,40114.0
2021-11-03 13:20:00,86.79,86.83,86.77,86.78,39634.0,80.4068,80.4439,80.3883,80.3976,39634.0
2021-11-03 13:25:00,86.79,86.8,86.7,86.76,32915.0,80.4068,80.4161,80.3234,80.379,32915.0
2021-11-03 13:30:00,86.76,86.76,86.7,86.71,35725.0,80.379,80.379,80.3234,80.3327,35725.0
2021-11-03 13:35:00,86.7,86.7,86.66,86.69,36594.0,80.3234,80.3234,80.2864,80.3142,36594.0
2021-11-03 13:40:00,86.69,86.71,86.68,86.7,27439.0,80.3142,80.3327,80.3049,80.3234,27439.0
2021-11-03 13:45:00,86.7,86.71,86.62,86.65,46898.0,80.3234,80.3327,80.2493,80.2771,46898.0
2021-11-03 13:50:00,86.65,86.68,86.63,86.68,53499.0,80.2771,80.3049,80.2586,80.3049,53499.0
2021-11-03 13:55:00,86.69,86.72,86.67,86.7,72623.0,80.3142,80.342,80.2956,80.3234,72623.0
2021-11-03 14:00:00,86.69,86.95,86.66,86.87,156619.0,80.3142,80.5551,80.2864,80.4809,156619.0
2021-11-03 14:05:00,86.9,86.91,86.77,86.8,38769.0,80.5087,80.518,80.3883,80.4161,38769.0
2021-11-03 14:10:00,86.8,86.81,86.7,86.8,174819.0,80.4161,80.4253,80.3234,80.4161,174819.0
2021-11-03 14:15:00,86.81,86.96,86.78,86.96,233892.0,80.4253,80.5643,80.3976,80.5643,233892.0
2021-11-03 14:20:00,86.95,87.03,86.92,87.03,83706.0,80.5551,80.6292,80.5273,80.6292,83706.0
2021-11-03 14:25:00,87.03,87.04,86.88,86.9,39321.0,80.6292,80.6384,80.4902,80.5087,39321.0
2021-11-03 14:30:00,86.9,86.95,86.87,86.93,49990.0,80.5087,80.5551,80.4809,80.5365,49990.0
2021-11-03 14:35:00,86.93,86.97,86.88,86.93,40446.0,80.5365,80.5736,80.4902,80.5365,40446.0
2021-11-03 14:40:00,86.93,87.04,86.93,87.04,74412.0,80.5365,80.6384,80.5365,80.6384,74412.0
2021-11-03 14:45:00,87.04,87.24,87.04,87.24,151165.0,80.6384,80.8237,80.6384,80.8237,151165.0
2021-11-03 14:50:00,87.23,87.37,87.19,87.32,246483.0,80.8145,80.9442,80.7774,80.8978,246483.0
2021-11-03 14:55:00,87.32,87.35,87.26,87.27,104823.0,80.8978,80.9256,80.8423,80.8515,104823.0
2021-11-03 15:00:00,87.28,87.31,87.24,87.26,109079.0,80.8608,80.8886,80.8237,80.8423,109079.0
2021-11-03 15:05:00,87.26,87.31,87.23,87.31,96379.0,80.8423,80.8886,80.8145,80.8886,96379.0
2021-11-03 15:10:00,87.3,87.38,87.28,87.36,117200.0,80.8793,80.9534,80.8608,80.9349,117200.0
2021-11-03 15:15:00,87.36,87.37,87.31,87.35,100217.0,80.9349,80.9442,80.8886,80.9256,100217.0
2021-11-03 15:20:00,87.35,87.45,87.32,87.44,149756.0,80.9256,81.0183,80.8978,81.009,149756.0
2021-11-03 15:25:00,87.45,87.52,87.44,87.52,188247.0,81.0183,81.0831,81.009,81.0831,188247.0
2021-11-03 15:30:00,87.52,87.56,87.45,87.49,232474.0,81.0831,81.1202,81.0183,81.0553,232474.0
2021-11-03 15:35:00,87.48,87.5,87.35,87.39,123827.0,81.0461,81.0646,80.9256,80.9627,123827.0
2021-11-03 15:40:00,87.38,87.44,87.38,87.44,127955.0,80.9534,81.009,80.9534,81.009,127955.0
2021-11-03 15:45:00,87.44,87.56,87.44,87.54,183143.0,81.009,81.1202,81.009,81.1017,183143.0
2021-11-03 15:50:00,87.53,87.53,87.21,87.23,318072.0,81.0924,81.0924,80.7959,80.8145,318072.0
2021-11-03 15:55:00,87.23,87.24,87.13,87.22,354377.0,80.8145,80.8237,80.7218,80.8052,354377.0
2021-11-04 09:30:00,87.17,87.33,87.15,87.19,225042.0,80.7589,80.9071,80.7403,80.7774,225042.0
2021-11-04 09:35:00,87.17,87.32,86.98,86.98,127298.0,80.7589,80.8978,80.5828,80.5828,127298.0
2021-11-04 09:40:00,86.98,87.22,86.98,87.16,107762.0,80.5828,80.8052,80.5828,80.7496,107762.0
2021-11-04 09:45:00,87.17,87.17,87.03,87.08,106311.0,80.7589,80.7589,80.6292,80.6755,106311.0
2021-11-04 09:50:00,87.07,87.4,87.06,87.39,79354.0,80.6662,80.972,80.657,80.9627,79354.0
2021-11-04 09:55:00,87.38,87.5,87.36,87.45,64637.0,80.9534,81.0646,80.9349,81.0183,64637.0
2021-11-04 10:00:00,87.46,87.51,87.16,87.18,96724.0,81.0275,81.0739,80.7496,80.7681,96724.0
2021-11-04 10:05:00,87.17,87.41,87.17,87.41,107209.0,80.7589,80.9812,80.7589,80.9812,107209.0
2021-11-04 10:10:00,87.42,87.45,87.25,87.25,36633.0,80.9905,81.0183,80.833,80.833,36633.0
2021-11-04 10:15:00,87.26,87.36,87.17,87.2,44660.0,80.8423,80.9349,80.7589,80.7867,44660.0
2021-11-04 10:20:00,87.21,87.33,87.16,87.32,77772.0,80.7959,80.9071,80.7496,80.8978,77772.0
2021-11-04 10:25:00,87.32,87.32,87.12,87.16,47335.0,80.8978,80.8978,80.7125,80.7496,47335.0
2021-11-04 10:30:00,87.16,87.25,87.13,87.24,43331.0,80.7496,80.833,80.7218,80.8237,43331.0
2021-11-04 10:35:00,87.25,87.33,87.2,87.33,42483.0,80.833,80.9071,80.7867,80.9071,42483.0
2021-11-04 10:40:00,87.32,87.34,87.15,87.26,32201.0,80.8978,80.9164,80.7403,80.8423,32201.0
2021-11-04 10:45:00,87.27,87.29,87.16,87.22,36022.0,80.8515,80.87,80.7496,80.8052,36022.0
2021-11-04 10:50:00,87.21,87.27,87.17,87.2,51782.0,80.7959,80.8515,80.7589,80.7867,51782.0
2021-11-04 10:55:00,87.2,87.27,87.19,87.2,46267.0,80.7867,80.8515,80.7774,80.7867,46267.0
2021-11-04 11:00:00,87.19,87.19,87.11,87.11,44893.0,80.7774,80.7774,80.7033,80.7033,44893.0
2021-11-04 11:05:00,87.11,87.17,87.09,87.13,42280.0,80.7033,80.7589,80.6848,80.7218,42280.0
2021-11-04 11:10:00,87.13,87.19,87.09,87.13,44477.0,80.7218,80.7774,80.6848,80.7218,44477.0
2021-11-04 11:15:00,87.13,87.15,87.04,87.07,41212.0,80.7218,80.7403,80.6384,80.6662,41212.0
2021-11-04 11:20:00,87.07,87.07,86.84,86.84,58442.0,80.6662,80.6662,80.4531,80.4531,58442.0
2021-11-04 11:25:00,86.84,86.94,86.78,86.88,76107.0,80.4531,80.5458,80.3976,80.4902,76107.0
2021-11-04 11:30:00,86.88,86.96,86.83,86.87,40189.0,80.4902,80.5643,80.4439,80.4809,40189.0
2021-11-04 11:35:00,86.87,86.99,86.87,86.97,48828.0,80.4809,80.5921,80.4809,80.5736,48828.0
2021-11-04 11:40:00,86.97,87.01,86.93,86.96,33973.0,80.5736,80.6106,80.5365,80.5643,33973.0
2021-11-04 11:45:00,86.96,86.96,86.85,86.85,34342.0,80.5643,80.5643,80.4624,80.4624,34342.0
2021-11-04 11:50:00,86.84,86.87,86.77,86.86,35386.0,80.4531,80.4809,80.3883,80.4717,35386.0
2021-11-04 11:55:00,86.86,87.06,86.86,87.04,30122.0,80.4717,80.657,80.4717,80.6384,30122.0
2021-11-04 12:00:00,87.05,87.09,86.98,87.09,27604.0,80.6477,80.6848,80.5828,80.6848,27604.0
2021-11-04 12:05:00,87.1,87.19,87.1,87.19,125286.0,80.694,80.7774,80.694,80.7774,125286.0
2021-11-04 12:10:00,87.19,87.19,87.11,87.15,39877.0,80.7774,80.7774,80.7033,80.7403,39877.0
2021-11-04 12:15:00,87.16,87.16,87.03,87.04,27220.0,80.7496,80.7496,80.6292,80.6384,27220.0
2021-11-04 12:20:00,87.05,87.14,87.03,87.06,34007.0,80.6477,80.7311,80.6292,80.657,34007.0
2021-11-04 12:25:00,87.06,87.15,87.06,87.13,21274.0,80.657,80.7403,80.657,80.7218,21274.0
2021-11-04 12:30:00,87.14,87.14,87.05,87.12,28587.0,80.7311,80.7311,80.6477,80.7125,28587.0
2021-11-04 12:35:00,87.12,87.13,87.09,87.11,33888.0,80.7125,80.7218,80.6848,80.7033,33888.0
2021-11-04 12:40:00,87.1,87.17,87.09,87.14,36449.0,80.694,80.7589,80.6848,80.7311,36449.0
2021-11-04 12:45:00,87.13,87.13,87.06,87.12,19780.0,80.7218,80.7218,80.657,80.7125,19780.0
2021-11-04 12:50:00,87.12,87.17,87.11,87.13,27421.0,80.7125,80.7589,80.7033,80.7218,27421.0
2021-11-04 12:55:00,87.13,87.16,87.11,87.11,19061.0,80.7218,80.7496,80.7033,80.7033,19061.0
2021-11-04 13:00:00,87.12,87.13,87.08,87.09,35981.0,80.7125,80.7218,80.6755,80.6848,35981.0
2021-11-04 13:05:00,87.09,87.14,87.06,87.08,36833.0,80.6848,80.7311,80.657,80.6755,36833.0
2021-11-04 13:10:00,87.08,87.15,87.08,87.11,28108.0,80.6755,80.7403,80.6755,80.7033,28108.0
2021-11-04 13:15:00,87.11,87.17,87.1,87.14,18092.0,80.7033,80.7589,80.694,80.7311,18092.0
2021-11-04 13:20:00,87.12,87.15,87.09,87.13,19568.0,80.7125,80.7403,80.6848,80.7218,19568.0
2021-11-04 13:25:00,87.13,87.18,87.11,87.18,21622.0,80.7218,80.7681,80.7033,80.7681,21622.0
2021-11-04 13:30:00,87.18,87.22,87.16,87.17,23723.0,80.7681,80.8052,80.7496,80.7589,23723.0
2021-11-04 13:35:00,87.17,87.2,87.12,87.2,13856.0,80.7589,80.7867,80.7125,80.7867,13856.0
2021-11-04 13:40:00,87.2,87.29,87.19,87.29,20503.0,80.7867,80.87,80.7774,80.87,20503.0
2021-11-04 13:45:00,87.3,87.3,87.25,87.25,20028.0,80.8793,80.8793,80.833,80.833,20028.0
2021-11-04 13:50:00,87.26,87.31,87.24,87.28,58351.0,80.8423,80.8886,80.8237,80.8608,58351.0
2021-11-04 13:55:00,87.28,87.29,87.24,87.27,29174.0,80.8608,80.87,80.8237,80.8515,29174.0
2021-11-04 14:00:00,87.27,87.27,87.12,87.14,20014.0,80.8515,80.8515,80.7125,80.7311,20014.0
2021-11-04 14:05:00,87.13,87.18,87.09,87.16,37151.0,80.7218,80.7681,80.6848,80.7496,37151.0
2021-11-04 14:10:00,87.16,87.16,87.11,87.13,13290.0,80.7496,80.7496,80.7033,80.7218,13290.0
2021-11-04 14:15:00,87.13,87.14,87.08,87.09,19308.0,80.7218,80.7311,80.6755,80.6848,19308.0
2021-11-04 14:20:00,87.08,87.1,87.06,87.07,32573.0,80.6755,80.694,80.657,80.6662,32573.0
2021-11-04 14:25:00,87.07,87.08,87.04,87.04,17192.0,80.6662,80.6755,80.6384,80.6384,17192.0
2021-11-04 14:30:00,87.05,87.06,86.99,87.02,13871.0,80.6477,80.657,80.5921,80.6199,13871.0
2021-11-04 14:35:00,87.03,87.05,86.97,86.99,22066.0,80.6292,80.6477,80.5736,80.5921,22066.0
2021-11-04 14:40:00,86.99,87.03,86.97,86.99,20526.0,80.5921,80.6292,80.5736,80.5921,20526.0
2021-11-04 14:45:00,86.99,86.99,86.94,86.95,20839.0,80.5921,80.5921,80.5458,80.5551,20839.0
2021-11-04 14:50:00,86.95,86.98,86.92,86.93,25408.0,80.5551,80.5828,80.5273,80.5365,25408.0
2021-11-04 14:55:00,86.93,86.98,86.92,86.96,27146.0,80.5365,80.5828,80.5273,80.5643,27146.0
2021-11-04 15:00:00,86.96,86.99,86.88,86.9,82103.0,80.5643,80.5921,80.4902,80.5087,82103.0
2021-11-04 15:05:00,86.9,86.93,86.84,86.92,45073.0,80.5087,80.5365,80.4531,80.5273,45073.0
2021-11-04 15:10:00,86.93,86.95,86.87,86.9,53904.0,80.5365,80.5551,80.4809,80.5087,53904.0
2021-11-04 15:15:00,86.9,86.98,86.88,86.98,59283.0,80.5087,80.5828,80.4902,80.5828,59283.0
2021-11-04 15:20:00,86.98,87.04,86.98,86.99,102509.0,80.5828,80.6384,80.5828,80.5921,102509.0
2021-11-04 15:25:00,86.98,86.99,86.95,86.96,52430.0,80.5828,80.5921,80.5551,80.5643,52430.0
2021-11-04 15:30:00,86.97,87.0,86.95,86.97,107824.0,80.5736,80.6014,80.5551,80.5736,107824.0
2021-11-04 15:35:00,86.96,86.99,86.93,86.94,108587.0,80.5643,80.5921,80.5365,80.5458,108587.0
2021-11-04 15:40:00,86.94,86.99,86.92,86.96,118444.0,80.5458,80.5921,80.5273,80.5643,118444.0
2021-11-04 15:45:00,86.96,87.04,86.94,87.01,142041.0,80.5643,80.6384,80.5458,80.6106,142041.0
2021-11-04 15:50:00,87.0,87.03,86.97,87.01,185003.0,80.6014,80.6292,80.5736,80.6106,185003.0
2021-11-04 15:55:00,87.01,87.15,87.0,87.15,306850.0,80.6106,80.7403,80.6014,80.7403,306850.0
2021-11-05 09:30:00,87.36,87.82,87.27,87.81,308731.0,80.9349,81.3611,80.8515,81.3518,308731.0
2021-11-05 09:35:00,87.81,87.82,87.56,87.71,156585.0,81.3518,81.3611,81.1202,81.2592,156585.0
2021-11-05 09:40:00,87.72,87.87,87.7,87.85,197268.0,81.2684,81.4074,81.2499,81.3889,197268.0
2021-11-05 09:45:00,87.85,87.97,87.8,87.95,266731.0,81.3889,81.5,81.3425,81.4815,266731.0
2021-11-05 09:50:00,87.95,87.97,87.84,87.93,124117.0,81.4815,81.5,81.3796,81.463,124117.0
2021-11-05 09:55:00,87.92,87.92,87.79,87.86,87904.0,81.4537,81.4537,81.3333,81.3981,87904.0
2021-11-05 10:00:00,87.85,87.96,87.83,87.94,95916.0,81.3889,81.4908,81.3703,81.4722,95916.0
2021-11-05 10:05:00,87.94,87.94,87.82,87.83,77947.0,81.4722,81.4722,81.3611,81.3703,77947.0
2021-11-05 10:10:00,87.82,87.89,87.81,87.87,74786.0,81.3611,81.4259,81.3518,81.4074,74786.0
2021-11-05 10:15:00,87.87,87.98,87.85,87.98,67620.0,81.4074,81.5093,81.3889,81.5093,67620.0
2021-11-05 10:20:00,87.97,88.06,87.96,87.96,111637.0,81.5,81.5834,81.4908,81.4908,111637.0
2021-11-05 10:25:00,87.96,88.01,87.93,87.94,75084.0,81.4908,81.5371,81.463,81.4722,75084.0
2021-11-05 10:30:00,87.94,87.96,87.85,87.87,70145.0,81.4722,81.4908,81.3889,81.4074,70145.0
2021-11-05 10:35:00,87.87,87.94,87.86,87.88,39210.0,81.4074,81.4722,81.3981,81.4167,39210.0
2021-11-05 10:40:00,87.88,87.96,87.82,87.86,40849.0,81.4167,81.4908,81.3611,81.3981,40849.0
2021-11-05 10:45:00,87.87,87.91,87.84,87.88,55932.0,81.4074,81.4444,81.3796,81.4167,55932.0
2021-11-05 10:50:00,87.89,87.94,87.87,87.88,42367.0,81.4259,81.4722,81.4074,81.4167,42367.0
2021-11-05 10:55:00,87.88,87.96,87.87,87.96,47881.0,81.4167,81.4908,81.4074,81.4908,47881.0
2021-11-05 11:00:00,87.96,88.03,87.92,88.01,86472.0,81.4908,81.5556,81.4537,81.5371,86472.0
2021-11-05 11:05:00,88.0,88.01,87.93,87.93,41004.0,81.5278,81.5371,81.463,81.463,41004.0
2021-11-05 11:10:00,87.93,87.99,87.9,87.98,47269.0,81.463,81.5186,81.4352,81.5093,47269.0
2021-11-05 11:15:00,87.98,87.98,87.91,87.96,22216.0,81.5093,81.5093,81.4444,81.4908,22216.0
2021-11-05 11:20:00,87.95,87.98,87.92,87.94,42080.0,81.4815,81.5093,81.4537,81.4722,42080.0
2021-11-05 11:25:00,87.94,88.02,87.92,88.02,43539.0,81.4722,81.5464,81.4537,81.5464,43539.0
2021-11-05 11:30:00,88.01,88.03,87.95,87.99,141164.0,81.5371,81.5556,81.4815,81.5186,141164.0
2021-11-05 11:35:00,87.99,87.99,87.93,87.99,41049.0,81.5186,81.5186,81.463,81.5186,41049.0
2021-11-05 11:40:00,87.98,87.99,87.92,87.95,31831.0,81.5093,81.5186,81.4537,81.4815,31831.0
2021-11-05 11:45:00,87.95,87.96,87.88,87.91,34381.0,81.4815,81.4908,81.4167,81.4444,34381.0
2021-11-05 11:50:00,87.9,87.9,87.82,87.84,106612.0,81.4352,81.4352,81.3611,81.3796,106612.0
2021-11-05 11:55:00,87.85,87.86,87.74,87.74,47841.0,81.3889,81.3981,81.287,81.287,47841.0
2021-11-05 12:00:00,87.72,87.83,87.7,87.81,42608.0,81.2684,81.3703,81.2499,81.3518,42608.0
2021-11-05 12:05:00,87.81,87.83,87.78,87.79,41222.0,81.3518,81.3703,81.324,81.3333,41222.0
2021-11-05 12:10:00,87.79,87.82,87.75,87.8,22437.0,81.3333,81.3611,81.2962,81.3425,22437.0
2021-11-05 12:15:00,87.81,87.86,87.81,87.82,37452.0,81.3518,81.3981,81.3518,81.3611,37452.0
2021-11-05 12:20:00,87.82,87.85,87.79,87.79,29109.0,81.3611,81.3889,81.3333,81.3333,29109.0
2021-11-05 12:25:00,87.79,87.84,87.77,87.83,25752.0,81.3333,81.3796,81.3147,81.3703,25752.0
2021-11-05 12:30:00,87.83,87.86,87.82,87.86,30896.0,81.3703,81.3981,81.3611,81.3981,30896.0
2021-11-05 12:35:00,87.86,87.87,87.74,87.81,30664.0,81.3981,81.4074,81.287,81.3518,30664.0
2021-11-05 12:40:00,87.8,87.8,87.74,87.8,26108.0,81.3425,81.3425,81.287,81.3425,26108.0
2021-11-05 12:45:00,87.8,87.85,87.76,87.85,27068.0,81.3425,81.3889,81.3055,81.3889,27068.0
2021-11-05 12:50:00,87.85,87.86,87.81,87.85,31912.0,81.3889,81.3981,81.3518,81.3889,31912.0
2021-11-05 12:55:00,87.85,87.86,87.78,87.81,27513.0,81.3889,81.3981,81.324,81.3518,27513.0
2021-11-05 13:00:00,87.81,87.82,87.77,87.79,22282.0,81.3518,81.3611,81.3147,81.3333,22282.0
2021-11-05 13:05:00,87.79,87.8,87.72,87.73,23249.0,81.3333,81.3425,81.2684,81.2777,23249.0
2021-11-05 13:10:00,87.73,87.76,87.68,87.69,32994.0,81.2777,81.3055,81.2314,81.2406,32994.0
2021-11-05 13:15:00,87.68,87.74,87.65,87.73,49166.0,81.2314,81.287,81.2036,81.2777,49166.0
2021-11-05 13:20:00,87.72,87.73,87.62,87.62,37696.0,81.2684,81.2777,81.1758,81.1758,37696.0
2021-11-05 13:25:00,87.62,87.62,87.41,87.42,101679.0,81.1758,81.1758,80.9812,80.9905,101679.0
2021-11-05 13:30:00,87.41,87.67,87.41,87.67,130619.0,80.9812,81.2221,80.9812,81.2221,130619.0
2021-11-05 13:35:00,87.66,87.68,87.58,87.6,39091.0,81.2128,81.2314,81.1387,81.1572,39091.0
2021-11-05 13:40:00,87.6,87.61,87.52,87.57,28985.0,81.1572,81.1665,81.0831,81.1295,28985.0
2021-11-05 13:45:00,87.57,87.6,87.5,87.54,42636.0,81.1295,81.1572,81.0646,81.1017,42636.0
2021-11-05 13:50:00,87.54,87.65,87.53,87.63,24191.0,81.1017,81.2036,81.0924,81.185,24191.0
2021-11-05 13:55:00,87.63,87.68,87.6,87.66,32482.0,81.185,81.2314,81.1572,81.2128,32482.0
2021-11-05 14:00:00,87.65,87.76,87.63,87.75,34376.0,81.2036,81.3055,81.185,81.2962,34376.0
2021-11-05 14:05:00,87.76,87.81,87.74,87.79,38280.0,81.3055,81.3518,81.287,81.3333,38280.0
2021-11-05 14:10:00,87.79,87.83,87.77,87.82,25654.0,81.3333,81.3703,81.3147,81.3611,25654.0
2021-11-05 14:15:00,87.83,87.84,87.81,87.84,33913.0,81.3703,81.3796,81.3518,81.3796,33913.0
2021-11-05 14:20:00,87.84,87.85,87.78,87.78,30313.0,81.3796,81.3889,81.324,81.324,30313.0
2021-11-05 14:25:00,87.79,87.84,87.76,87.84,16424.0,81.3333,81.3796,81.3055,81.3796,16424.0
2021-11-05 14:30:00,87.84,87.85,87.81,87.81,29283.0,81.3796,81.3889,81.3518,81.3518,29283.0
2021-11-05 14:35:00,87.81,87.82,87.78,87.79,47330.0,81.3518,81.3611,81.324,81.3333,47330.0
2021-11-05 14:40:00,87.79,87.79,87.72,87.74,44698.0,81.3333,81.3333,81.2684,81.287,44698.0
2021-11-05 14:45:00,87.74,87.8,87.72,87.77,24160.0,81.287,81.3425,81.2684,81.3147,24160.0
2021-11-05 14:50:00,87.77,87.81,87.77,87.8,32919.0,81.3147,81.3518,81.3147,81.3425,32919.0
2021-11-05 14:55:00,87.8,87.84,87.78,87.81,41378.0,81.3425,81.3796,81.324,81.3518,41378.0
2021-11-05 15:00:00,87.81,87.81,87.72,87.78,33012.0,81.3518,81.3518,81.2684,81.324,33012.0
2021-11-05 15:05:00,87.77,87.82,87.73,87.82,40915.0,81.3147,81.3611,81.2777,81.3611,40915.0
2021-11-05 15:10:00,87.82,87.84,87.79,87.83,32254.0,81.3611,81.3796,81.3333,81.3703,32254.0
2021-11-05 15:15:00,87.83,87.86,87.79,87.85,46989.0,81.3703,81.3981,81.3333,81.3889,46989.0
2021-11-05 15:20:00,87.85,87.86,87.76,87.81,54155.0,81.3889,81.3981,81.3055,81.3518,54155.0
2021-11-05 15:25:00,87.81,87.83,87.78,87.81,35147.0,81.3518,81.3703,81.324,81.3518,35147.0
2021-11-05 15:30:00,87.82,87.86,87.8,87.86,85257.0,81.3611,81.3981,81.3425,81.3981,85257.0
2021-11-05 15:35:00,87.86,87.9,87.84,87.85,93421.0,81.3981,81.4352,81.3796,81.3889,93421.0
2021-11-05 15:40:00,87.84,87.86,87.76,87.77,106340.0,81.3796,81.3981,81.3055,81.3147,106340.0
2021-11-05 15:45:00,87.76,87.85,87.75,87.78,79471.0,81.3055,81.3889,81.2962,81.324,79471.0
2021-11-05 15:50:00,87.79,87.86,87.78,87.79,206032.0,81.3333,81.3981,81.324,81.3333,206032.0
2021-11-05 15:55:00,87.78,87.85,87.75,87.83,263110.0,81.324,81.3889,81.2962,81.3703,263110.0
2021-11-08 09:30:00,88.78,89.04,88.7,88.9,214788.0,82.2505,82.4913,82.1763,82.3616,214788.0
2021-11-08 09:35:00,88.9,88.96,88.65,88.73,208998.0,82.3616,82.4172,82.13,82.2041,208998.0
2021-11-08 09:40:00,88.74,89.23,88.72,89.06,194358.0,82.2134,82.6674,82.1949,82.5099,194358.0
2021-11-08 09:45:00,89.06,89.12,88.95,89.01,141215.0,82.5099,82.5655,82.408,82.4635,141215.0
2021-11-08 09:50:00,89.01,89.13,88.98,89.0,92676.0,82.4635,82.5747,82.4358,82.4543,92676.0
2021-11-08 09:55:00,89.0,89.06,88.72,88.85,133915.0,82.4543,82.5099,82.1949,82.3153,133915.0
2021-11-08 10:00:00,88.86,88.86,88.61,88.64,87819.0,82.3246,82.3246,82.093,82.1208,87819.0
2021-11-08 10:05:00,88.65,88.74,88.61,88.68,67958.0,82.13,82.2134,82.093,82.1578,67958.0
2021-11-08 10:10:00,88.68,88.85,88.66,88.82,64771.0,82.1578,82.3153,82.1393,82.2875,64771.0
2021-11-08 10:15:00,88.82,89.03,88.8,88.89,51520.0,82.2875,82.4821,82.269,82.3524,51520.0
2021-11-08 10:20:00,88.9,89.01,88.87,88.97,51665.0,82.3616,82.4635,82.3338,82.4265,51665.0
2021-11-08 10:25:00,88.98,89.11,88.96,89.0,38594.0,82.4358,82.5562,82.4172,82.4543,38594.0
2021-11-08 10:30:00,89.0,89.01,88.89,89.0,54135.0,82.4543,82.4635,82.3524,82.4543,54135.0
2021-11-08 10:35:00,89.0,89.12,88.99,89.05,56689.0,82.4543,82.5655,82.445,82.5006,56689.0
2021-11-08 10:40:00,89.05,89.09,88.95,89.04,75510.0,82.5006,82.5377,82.408,82.4913,75510.0
2021-11-08 10:45:00,89.04,89.11,88.99,89.09,42152.0,82.4913,82.5562,82.445,82.5377,42152.0
2021-11-08 10:50:00,89.08,89.1,88.94,88.95,38479.0,82.5284,82.5469,82.3987,82.408,38479.0
2021-11-08 10:55:00,88.94,88.94,88.83,88.83,40596.0,82.3987,82.3987,82.2968,82.2968,40596.0
2021-11-08 11:00:00,88.81,88.89,88.78,88.86,37335.0,82.2783,82.3524,82.2505,82.3246,37335.0
2021-11-08 11:05:00,88.86,88.87,88.68,88.69,47167.0,82.3246,82.3338,82.1578,82.1671,47167.0
2021-11-08 11:10:00,88.7,88.79,88.69,88.73,59050.0,82.1763,82.2597,82.1671,82.2041,59050.0
2021-11-08 11:15:00,88.74,88.82,88.7,88.8,35435.0,82.2134,82.2875,82.1763,82.269,35435.0
2021-11-08 11:20:00,88.79,88.8,88.73,88.76,44157.0,82.2597,82.269,82.2041,82.2319,44157.0
2021-11-08 11:25:00,88.77,88.84,88.75,88.78,46697.0,82.2412,82.306,82.2227,82.2505,46697.0
2021-11-08 11:30:00,88.79,88.87,88.78,88.86,41974.0,82.2597,82.3338,82.2505,82.3246,41974.0
2021-11-08 11:35:00,88.86,88.86,88.74,88.79,21309.0,82.3246,82.3246,82.2134,82.2597,21309.0
2021-11-08 11:40:00,88.79,88.82,88.77,88.8,39421.0,82.2597,82.2875,82.2412,82.269,39421.0
2021-11-08 11:45:00,88.8,88.81,88.75,88.79,26469.0,82.269,82.2783,82.2227,82.2597,26469.0
2021-11-08 11:50:00,88.79,88.82,88.77,88.81,22509.0,82.2597,82.2875,82.2412,82.2783,22509.0
2021-11-08 11:55:00,88.8,88.82,88.74,88.81,37274.0,82.269,82.2875,82.2134,82.2783,37274.0
2021-11-08 12:00:00,88.81,88.82,88.7,88.7,63746.0,82.2783,82.2875,82.1763,82.1763,63746.0
2021-11-08 12:05:00,88.71,88.79,88.71,88.73,35464.0,82.1856,82.2597,82.1856,82.2041,35464.0
2021-11-08 12:10:00,88.74,88.78,88.73,88.73,24522.0,82.2134,82.2505,82.2041,82.2041,24522.0
2021-11-08 12:15:00,88.73,88.79,88.72,88.73,31980.0,82.2041,82.2597,82.1949,82.2041,31980.0
2021-11-08 12:20:00,88.72,88.78,88.71,88.78,29425.0,82.1949,82.2505,82.1856,82.2505,29425.0
2021-11-08 12:25:00,88.79,88.83,88.78,88.8,22937.0,82.2597,82.2968,82.2505,82.269,22937.0
2021-11-08 12:30:00,88.8,88.83,88.75,88.78,23953.0,82.269,82.2968,82.2227,82.2505,23953.0
2021-11-08 12:35:00,88.79,88.82,88.73,88.75,31652.0,82.2597,82.2875,82.2041,82.2227,31652.0
2021-11-08 12:40:00,88.74,88.76,88.71,88.74,33668.0,82.2134,82.2319,82.1856,82.2134,33668.0
2021-11-08 12:45:00,88.73,88.74,88.7,88.7,23920.0,82.2041,82.2134,82.1763,82.1763,23920.0
2021-11-08 12:50:00,88.7,88.73,88.68,88.71,27081.0,82.1763,82.2041,82.1578,82.1856,27081.0
2021-11-08 12:55:00,88.71,88.76,88.69,88.76,47423.0,82.1856,82.2319,82.1671,82.2319,47423.0
2021-11-08 13:00:00,88.77,88.82,88.75,88.81,23212.0,82.2412,82.2875,82.2227,82.2783,23212.0
2021-11-08 13:05:00,88.81,88.82,88.76,88.76,17250.0,82.2783,82.2875,82.2319,82.2319,17250.0
2021-11-08 13:10:00,88.76,88.84,88.75,88.79,17931.0,82.2319,82.306,82.2227,82.2597,17931.0
2021-11-08 13:15:00,88.78,88.81,88.75,88.79,31071.0,82.2505,82.2783,82.2227,82.2597,31071.0
2021-11-08 13:20:00,88.79,88.87,88.78,88.82,25295.0,82.2597,82.3338,82.2505,82.2875,25295.0
2021-11-08 13:25:00,88.82,88.85,88.79,88.79,26647.0,82.2875,82.3153,82.2597,82.2597,26647.0
2021-11-08 13:30:00,88.78,88.8,88.73,88.74,30249.0,82.2505,82.269,82.2041,82.2134,30249.0
2021-11-08 13:35:00,88.74,88.76,88.72,88.73,22368.0,82.2134,82.2319,82.1949,82.2041,22368.0
2021-11-08 13:40:00,88.73,88.75,88.7,88.71,22235.0,82.2041,82.2227,82.1763,82.1856,22235.0
2021-11-08 13:45:00,88.7,88.71,88.67,88.69,19116.0,82.1763,82.1856,82.1486,82.1671,19116.0
2021-11-08 13:50:00,88.69,88.69,88.64,88.66,23720.0,82.1671,82.1671,82.1208,82.1393,23720.0
2021-11-08 13:55:00,88.66,88.73,88.65,88.72,35941.0,82.1393,82.2041,82.13,82.1949,35941.0
2021-11-08 14:00:00,88.71,88.81,88.7,88.81,48085.0,82.1856,82.2783,82.1763,82.2783,48085.0
2021-11-08 14:05:00,88.81,88.86,88.8,88.84,32260.0,82.2783,82.3246,82.269,82.306,32260.0
2021-11-08 14:10:00,88.84,88.84,88.79,88.8,29604.0,82.306,82.306,82.2597,82.269,29604.0
2021-11-08 14:15:00,88.8,88.88,88.8,88.84,28761.0,82.269,82.3431,82.269,82.306,28761.0
2021-11-08 14:20:00,88.84,88.85,88.81,88.84,28776.0,82.306,82.3153,82.2783,82.306,28776.0
2021-11-08 14:25:00,88.85,88.87,88.82,88.85,31099.0,82.3153,82.3338,82.2875,82.3153,31099.0
2021-11-08 14:30:00,88.84,88.92,88.82,88.91,35137.0,82.306,82.3802,82.2875,82.3709,35137.0
2021-11-08 14:35:00,88.9,88.9,88.85,88.87,26715.0,82.3616,82.3616,82.3153,82.3338,26715.0
2021-11-08 14:40:00,88.87,88.87,88.83,88.85,32023.0,82.3338,82.3338,82.2968,82.3153,32023.0
2021-11-08 14:45:00,88.84,88.89,88.83,88.84,30137.0,82.306,82.3524,82.2968,82.306,30137.0
2021-11-08 14:50:00,88.84,88.86,88.79,88.8,26653.0,82.306,82.3246,82.2597,82.269,26653.0
2021-11-08 14:55:00,88.8,88.85,88.77,88.85,24443.0,82.269,82.3153,82.2412,82.3153,24443.0
2021-11-08 15:00:00,88.86,88.86,88.79,88.79,37961.0,82.3246,82.3246,82.2597,82.2597,37961.0
2021-11-08 15:05:00,88.81,88.85,88.79,88.81,39735.0,82.2783,82.3153,82.2597,82.2783,39735.0
2021-11-08 15:10:00,88.81,88.85,88.8,88.84,41693.0,82.2783,82.3153,82.269,82.306,41693.0
2021-11-08 15:15:00,88.84,88.86,88.81,88.86,41391.0,82.306,82.3246,82.2783,82.3246,41391.0
2021-11-08 15:20:00,88.87,88.9,88.84,88.86,45810.0,82.3338,82.3616,82.306,82.3246,45810.0
2021-11-08 15:25:00,88.86,88.88,88.83,88.85,48273.0,82.3246,82.3431,82.2968,82.3153,48273.0
2021-11-08 15:30:00,88.84,88.89,88.83,88.86,79581.0,82.306,82.3524,82.2968,82.3246,79581.0
2021-11-08 15:35:00,88.86,88.93,88.85,88.9,80068.0,82.3246,82.3894,82.3153,82.3616,80068.0
2021-11-08 15:40:00,88.9,88.91,88.81,88.81,95197.0,82.3616,82.3709,82.2783,82.2783,95197.0
2021-11-08 15:45:00,88.81,88.82,88.77,88.77,123888.0,82.2783,82.2875,82.2412,82.2412,123888.0
2021-11-08 15:50:00,88.77,88.91,88.76,88.91,209359.0,82.2412,82.3709,82.2319,82.3709,209359.0
2021-11-08 15:55:00,88.9,88.93,88.87,88.92,369128.0,82.3616,82.3894,82.3338,82.3802,369128.0
2021-11-09 09:30:00,88.98,89.17,88.82,89.1,159799.0,82.4358,82.6118,82.2875,82.5469,159799.0
2021-11-09 09:35:00,89.09,89.12,88.88,88.89,159110.0,82.5377,82.5655,82.3431,82.3524,159110.0
2021-11-09 09:40:00,88.89,89.02,88.79,88.8,197850.0,82.3524,82.4728,82.2597,82.269,197850.0
2021-11-09 09:45:00,88.79,89.17,88.72,89.08,646434.0,82.2597,82.6118,82.1949,82.5284,646434.0
2021-11-09 09:50:00,89.09,89.24,89.08,89.09,201859.0,82.5377,82.6766,82.5284,82.5377,201859.0
2021-11-09 09:55:00,89.09,89.2,88.8,88.86,159869.0,82.5377,82.6396,82.269,82.3246,159869.0
2021-11-09 10:00:00,88.86,89.1,88.59,88.62,170858.0,82.3246,82.5469,82.0744,82.1022,170858.0
2021-11-09 10:05:00,88.61,88.78,88.61,88.65,91903.0,82.093,82.2505,82.093,82.13,91903.0
2021-11-09 10:10:00,88.64,88.92,88.63,88.92,133724.0,82.1208,82.3802,82.1115,82.3802,133724.0
2021-11-09 10:15:00,88.91,88.98,88.76,88.78,174507.0,82.3709,82.4358,82.2319,82.2505,174507.0
2021-11-09 10:20:00,88.78,88.96,88.77,88.86,105170.0,82.2505,82.4172,82.2412,82.3246,105170.0
2021-11-09 10:25:00,88.87,89.03,88.87,89.02,111985.0,82.3338,82.4821,82.3338,82.4728,111985.0
2021-11-09 10:30:00,89.02,89.11,89.01,89.1,89299.0,82.4728,82.5562,82.4635,82.5469,89299.0
2021-11-09 10:35:00,89.09,89.14,89.0,89.0,129447.0,82.5377,82.584,82.4543,82.4543,129447.0
2021-11-09 10:40:00,89.01,89.11,88.98,89.09,78059.0,82.4635,82.5562,82.4358,82.5377,78059.0
2021-11-09 10:45:00,89.09,89.09,88.99,89.03,98759.0,82.5377,82.5377,82.445,82.4821,98759.0
2021-11-09 10:50:00,89.04,89.1,89.01,89.03,124640.0,82.4913,82.5469,82.4635,82.4821,124640.0
2021-11-09 10:55:00,89.03,89.13,89.02,89.08,105117.0,82.4821,82.5747,82.4728,82.5284,105117.0
2021-11-09 11:00:00,89.1,89.18,89.09,89.14,93176.0,82.5469,82.621,82.5377,82.584,93176.0
2021-11-09 11:05:00,89.15,89.15,89.02,89.02,81550.0,82.5932,82.5932,82.4728,82.4728,81550.0
2021-11-09 11:10:00,89.01,89.02,88.85,88.95,55104.0,82.4635,82.4728,82.3153,82.408,55104.0
2021-11-09 11:15:00,88.94,89.07,88.93,89.04,24203.0,82.3987,82.5191,82.3894,82.4913,24203.0
2021-11-09 11:20:00,89.03,89.09,89.0,89.05,61112.0,82.4821,82.5377,82.4543,82.5006,61112.0
2021-11-09 11:25:00,89.05,89.06,88.96,88.97,43057.0,82.5006,82.5099,82.4172,82.4265,43057.0
2021-11-09 11:30:00,88.96,89.03,88.96,88.98,44104.0,82.4172,82.4821,82.4172,82.4358,44104.0
2021-11-09 11:35:00,88.98,89.05,88.95,88.99,37645.0,82.4358,82.5006,82.408,82.445,37645.0
2021-11-09 11:40:00,89.01,89.07,88.98,89.06,34925.0,82.4635,82.5191,82.4358,82.5099,34925.0
2021-11-09 11:45:00,89.05,89.05,88.9,88.92,32791.0,82.5006,82.5006,82.3616,82.3802,32791.0
2021-11-09 11:50:00,88.92,88.93,88.85,88.86,71961.0,82.3802,82.3894,82.3153,82.3246,71961.0
2021-11-09 11:55:00,88.86,88.87,88.79,88.83,31237.0,82.3246,82.3338,82.2597,82.2968,31237.0
2021-11-09 12:00:00,88.81,88.84,88.78,88.79,18438.0,82.2783,82.306,82.2505,82.2597,18438.0
2021-11-09 12:05:00,88.79,88.84,88.76,88.82,51712.0,82.2597,82.306,82.2319,82.2875,51712.0
2021-11-09 12:10:00,88.83,88.96,88.83,88.95,31334.0,82.2968,82.4172,82.2968,82.408,31334.0
2021-11-09 12:15:00,88.94,89.02,88.94,88.98,16062.0,82.3987,82.4728,82.3987,82.4358,16062.0
2021-11-09 12:20:00,88.98,89.0,88.95,88.96,32784.0,82.4358,82.4543,82.408,82.4172,32784.0
2021-11-09 12:25:00,88.97,88.97,88.88,88.9,28009.0,82.4265,82.4265,82.3431,82.3616,28009.0
2021-11-09 12:30:00,88.9,89.0,88.89,88.99,32766.0,82.3616,82.4543,82.3524,82.445,32766.0
2021-11-09 12:35:00,88.98,88.99,88.88,88.92,32627.0,82.4358,82.445,82.3431,82.3802,32627.0
2021-11-09 12:40:00,88.92,89.04,88.88,89.03,53002.0,82.3802,82.4913,82.3431,82.4821,53002.0
2021-11-09 12:45:00,89.03,89.03,88.96,89.0,28013.0,82.4821,82.4821,82.4172,82.4543,28013.0
2021-11-09 12:50:00,88.99,89.08,88.99,89.06,26584.0,82.445,82.5284,82.445,82.5099,26584.0
2021-11-09 12:55:00,89.07,89.13,89.07,89.1,37681.0,82.5191,82.5747,82.5191,82.5469,37681.0
2021-11-09 13:00:00,89.09,89.11,89.04,89.06,32000.0,82.5377,82.5562,82.4913,82.5099,32000.0
2021-11-09 13:05:00,89.06,89.12,89.01,89.12,36994.0,82.5099,82.5655,82.4635,82.5655,36994.0
2021-11-09 13:10:00,89.11,89.13,89.07,89.13,22737.0,82.5562,82.5747,82.5191,82.5747,22737.0
2021-11-09 13:15:00,89.12,89.2,89.12,89.2,22393.0,82.5655,82.6396,82.5655,82.6396,22393.0
2021-11-09 13:20:00,89.2,89.2,89.13,89.17,22138.0,82.6396,82.6396,82.5747,82.6118,22138.0
2021-11-09 13:25:00,89.17,89.18,89.1,89.13,24920.0,82.6118,82.621,82.5469,82.5747,24920.0
2021-11-09 13:30:00,89.14,89.18,89.13,89.13,18611.0,82.584,82.621,82.5747,82.5747,18611.0
2021-11-09 13:35:00,89.12,89.13,89.08,89.08,30423.0,82.5655,82.5747,82.5284,82.5284,30423.0
2021-11-09 13:40:00,89.09,89.13,89.08,89.09,21101.0,82.5377,82.5747,82.5284,82.5377,21101.0
2021-11-09 13:45:00,89.09,89.13,89.07,89.12,26893.0,82.5377,82.5747,82.5191,82.5655,26893.0
2021-11-09 13:50:00,89.11,89.12,89.02,89.03,24189.0,82.5562,82.5655,82.4728,82.4821,24189.0
2021-11-09 13:55:00,89.03,89.05,88.97,89.01,29093.0,82.4821,82.5006,82.4265,82.4635,29093.0
2021-11-09 14:00:00,89.01,89.08,88.99,89.05,31794.0,82.4635,82.5284,82.445,82.5006,31794.0
2021-11-09 14:05:00,89.05,89.08,89.02,89.03,51437.0,82.5006,82.5284,82.4728,82.4821,51437.0
2021-11-09 14:10:00,89.03,89.03,88.96,89.01,27488.0,82.4821,82.4821,82.4172,82.4635,27488.0
2021-11-09 14:15:00,89.01,89.1,89.01,89.1,29862.0,82.4635,82.5469,82.4635,82.5469,29862.0
2021-11-09 14:20:00,89.1,89.16,89.1,89.12,59752.0,82.5469,82.6025,82.5469,82.5655,59752.0
2021-11-09 14:25:00,89.14,89.15,89.05,89.09,32029.0,82.584,82.5932,82.5006,82.5377,32029.0
2021-11-09 14:30:00,89.09,89.15,89.07,89.13,34203.0,82.5377,82.5932,82.5191,82.5747,34203.0
2021-11-09 14:35:00,89.13,89.2,89.11,89.2,32155.0,82.5747,82.6396,82.5562,82.6396,32155.0
2021-11-09 14:40:00,89.2,89.23,89.19,89.21,21531.0,82.6396,82.6674,82.6303,82.6488,21531.0
2021-11-09 14:45:00,89.21,89.23,89.15,89.16,57472.0,82.6488,82.6674,82.5932,82.6025,57472.0
2021-11-09 14:50:00,89.16,89.19,89.14,89.19,71498.0,82.6025,82.6303,82.584,82.6303,71498.0
2021-11-09 14:55:00,89.19,89.23,89.18,89.2,93915.0,82.6303,82.6674,82.621,82.6396,93915.0
2021-11-09 15:00:00,89.19,89.21,89.17,89.21,77561.0,82.6303,82.6488,82.6118,82.6488,77561.0
2021-11-09 15:05:00,89.2,89.23,89.17,89.19,94508.0,82.6396,82.6674,82.6118,82.6303,94508.0
2021-11-09 15:10:00,89.2,89.22,89.17,89.18,28558.0,82.6396,82.6581,82.6118,82.621,28558.0
2021-11-09 15:15:00,89.18,89.22,89.16,89.16,55009.0,82.621,82.6581,82.6025,82.6025,55009.0
2021-11-09 15:20:00,89.16,89.23,89.16,89.23,55829.0,82.6025,82.6674,82.6025,82.6674,55829.0
2021-11-09 15:25:00,89.23,89.24,89.17,89.18,56916.0,82.6674,82.6766,82.6118,82.621,56916.0
2021-11-09 15:30:00,89.18,89.2,89.13,89.15,72258.0,82.621,82.6396,82.5747,82.5932,72258.0
2021-11-09 15:35:00,89.15,89.21,89.11,89.2,85992.0,82.5932,82.6488,82.5562,82.6396,85992.0
2021-11-09 15:40:00,89.2,89.29,89.2,89.29,160353.0,82.6396,82.723,82.6396,82.723,160353.0
2021-11-09 15:45:00,89.29,89.32,89.24,89.26,214616.0,82.723,82.7507,82.6766,82.6952,214616.0
2021-11-09 15:50:00,89.27,89.3,89.2,89.23,163065.0,82.7044,82.7322,82.6396,82.6674,163065.0
2021-11-09 15:55:00,89.23,89.33,89.22,89.33,244921.0,82.6674,82.76,82.6581,82.76,244921.0
2021-11-10 09:30:00,89.24,89.6,89.02,89.56,197090.0,82.6766,83.0102,82.4728,82.9731,197090.0
2021-11-10 09:35:00,89.56,89.62,89.38,89.55,157403.0,82.9731,83.0287,82.8063,82.9638,157403.0
2021-11-10 09:40:00,89.55,89.65,89.44,89.47,122526.0,82.9638,83.0565,82.8619,82.8897,122526.0
2021-11-10 09:45:00,89.48,89.59,89.41,89.49,125839.0,82.899,83.0009,82.8341,82.9082,125839.0
2021-11-10 09:50:00,89.5,89.57,89.42,89.54,76174.0,82.9175,82.9824,82.8434,82.9546,76174.0
2021-11-10 09:55:00,89.55,89.58,89.48,89.53,102297.0,82.9638,82.9916,82.899,82.9453,102297.0
2021-11-10 10:00:00,89.53,89.62,89.52,89.6,72003.0,82.9453,83.0287,82.936,83.0102,72003.0
2021-11-10 10:05:00,89.6,89.61,89.51,89.52,40880.0,83.0102,83.0194,82.9268,82.936,40880.0
2021-11-10 10:10:00,89.54,89.56,89.27,89.33,189613.0,82.9546,82.9731,82.7044,82.76,189613.0
2021-11-10 10:15:00,89.32,89.41,89.31,89.36,32189.0,82.7507,82.8341,82.7415,82.7878,32189.0
2021-11-10 10:20:00,89.36,89.38,89.29,89.31,108302.0,82.7878,82.8063,82.723,82.7415,108302.0
2021-11-10 10:25:00,89.3,89.37,89.28,89.35,51508.0,82.7322,82.7971,82.7137,82.7785,51508.0
2021-11-10 10:30:00,89.34,89.35,89.18,89.3,37252.0,82.7693,82.7785,82.621,82.7322,37252.0
2021-11-10 10:35:00,89.3,89.41,89.3,89.39,35193.0,82.7322,82.8341,82.7322,82.8156,35193.0
2021-11-10 10:40:00,89.39,89.39,89.25,89.28,42502.0,82.8156,82.8156,82.6859,82.7137,42502.0
2021-11-10 10:45:00,89.28,89.28,89.2,89.2,33154.0,82.7137,82.7137,82.6396,82.6396,33154.0
2021-11-10 10:50:00,89.2,89.23,89.17,89.2,73964.0,82.6396,82.6674,82.6118,82.6396,73964.0
2021-11-10 10:55:00,89.2,89.26,89.17,89.18,50112.0,82.6396,82.6952,82.6118,82.621,50112.0
2021-11-10 11:00:00,89.18,89.28,89.18,89.2,41504.0,82.621,82.7137,82.621,82.6396,41504.0
2021-11-10 11:05:00,89.2,89.27,89.18,89.26,40646.0,82.6396,82.7044,82.621,82.6952,40646.0
2021-11-10 11:10:00,89.26,89.32,89.25,89.31,32397.0,82.6952,82.7507,82.6859,82.7415,32397.0
2021-11-10 11:15:00,89.32,89.34,89.28,89.29,30709.0,82.7507,82.7693,82.7137,82.723,30709.0
2021-11-10 11:20:00,89.3,89.32,89.26,89.31,19836.0,82.7322,82.7507,82.6952,82.7415,19836.0
2021-11-10 11:25:00,89.31,89.35,89.3,89.32,30637.0,82.7415,82.7785,82.7322,82.7507,30637.0
2021-11-10 11:30:00,89.32,89.38,89.28,89.37,44548.0,82.7507,82.8063,82.7137,82.7971,44548.0
2021-11-10 11:35:00,89.38,89.39,89.29,89.34,31205.0,82.8063,82.8156,82.723,82.7693,31205.0
2021-11-10 11:40:00,89.34,89.37,89.3,89.32,37085.0,82.7693,82.7971,82.7322,82.7507,37085.0
2021-11-10 11:45:00,89.32,89.38,89.32,89.34,29543.0,82.7507,82.8063,82.7507,82.7693,29543.0
2021-11-10 11:50:00,89.34,89.38,89.28,89.29,29058.0,82.7693,82.8063,82.7137,82.723,29058.0
2021-11-10 11:55:00,89.29,89.31,89.26,89.27,27704.0,82.723,82.7415,82.6952,82.7044,27704.0
2021-11-10 12:00:00,89.28,89.29,89.21,89.22,45632.0,82.7137,82.723,82.6488,82.6581,45632.0
2021-11-10 12:05:00,89.22,89.22,89.14,89.19,64155.0,82.6581,82.6581,82.584,82.6303,64155.0
2021-11-10 12:10:00,89.19,89.22,89.09,89.12,40423.0,82.6303,82.6581,82.5377,82.5655,40423.0
2021-11-10 12:15:00,89.12,89.15,89.11,89.15,30805.0,82.5655,82.5932,82.5562,82.5932,30805.0
2021-11-10 12:20:00,89.14,89.16,89.1,89.12,23933.0,82.584,82.6025,82.5469,82.5655,23933.0
2021-11-10 12:25:00,89.12,89.12,89.05,89.07,19486.0,82.5655,82.5655,82.5006,82.5191,19486.0
2021-11-10 12:30:00,89.07,89.13,89.07,89.12,16496.0,82.5191,82.5747,82.5191,82.5655,16496.0
2021-11-10 12:35:00,89.13,89.18,89.1,89.14,336041.0,82.5747,82.621,82.5469,82.584,336041.0
2021-11-10 12:40:00,89.15,89.15,89.02,89.05,31548.0,82.5932,82.5932,82.4728,82.5006,31548.0
2021-11-10 12:45:00,89.05,89.05,88.96,89.0,65344.0,82.5006,82.5006,82.4172,82.4543,65344.0
2021-11-10 12:50:00,89.0,89.04,88.99,89.02,15846.0,82.4543,82.4913,82.445,82.4728,15846.0
2021-11-10 12:55:00,89.02,89.06,89.02,89.05,22290.0,82.4728,82.5099,82.4728,82.5006,22290.0
2021-11-10 13:00:00,89.05,89.06,88.96,88.97,90786.0,82.5006,82.5099,82.4172,82.4265,90786.0
2021-11-10 13:05:00,88.96,88.96,88.87,88.93,70092.0,82.4172,82.4172,82.3338,82.3894,70092.0
2021-11-10 13:10:00,88.92,89.02,88.91,88.91,45770.0,82.3802,82.4728,82.3709,82.3709,45770.0
2021-11-10 13:15:00,88.91,88.92,88.83,88.88,56536.0,82.3709,82.3802,82.2968,82.3431,56536.0
2021-11-10 13:20:00,88.88,88.9,88.81,88.89,56496.0,82.3431,82.3616,82.2783,82.3524,56496.0
2021-11-10 13:25:00,88.89,88.94,88.87,88.93,41461.0,82.3524,82.3987,82.3338,82.3894,41461.0
2021-11-10 13:30:00,88.92,89.0,88.91,88.98,47181.0,82.3802,82.4543,82.3709,82.4358,47181.0
2021-11-10 13:35:00,88.98,88.98,88.89,88.89,28831.0,82.4358,82.4358,82.3524,82.3524,28831.0
2021-11-10 13:40:00,88.89,88.96,88.89,88.92,55239.0,82.3524,82.4172,82.3524,82.3802,55239.0
2021-11-10 13:45:00,88.93,88.96,88.82,88.83,64428.0,82.3894,82.4172,82.2875,82.2968,64428.0
2021-11-10 13:50:00,88.83,88.84,88.8,88.82,25266.0,82.2968,82.306,82.269,82.2875,25266.0
2021-11-10 13:55:00,88.81,88.89,88.78,88.85,53500.0,82.2783,82.3524,82.2505,82.3153,53500.0
2021-11-10 14:00:00,88.85,88.85,88.71,88.75,44462.0,82.3153,82.3153,82.1856,82.2227,44462.0
2021-11-10 14:05:00,88.74,88.8,88.71,88.76,72591.0,82.2134,82.269,82.1856,82.2319,72591.0
2021-11-10 14:10:00,88.76,88.77,88.71,88.72,71651.0,82.2319,82.2412,82.1856,82.1949,71651.0
2021-11-10 14:15:00,88.71,88.84,88.7,88.78,285458.0,82.1856,82.306,82.1763,82.2505,285458.0
2021-11-10 14:20:00,88.78,88.8,88.68,88.69,179825.0,82.2505,82.269,82.1578,82.1671,179825.0
2021-11-10 14:25:00,88.69,88.73,88.63,88.67,55024.0,82.1671,82.2041,82.1115,82.1486,55024.0
2021-11-10 14:30:00,88.67,88.72,88.64,88.64,51008.0,82.1486,82.1949,82.1208,82.1208,51008.0
2021-11-10 14:35:00,88.64,88.74,88.62,88.65,57403.0,82.1208,82.2134,82.1022,82.13,57403.0
2021-11-10 14:40:00,88.64,88.69,88.56,88.57,41798.0,82.1208,82.1671,82.0466,82.0559,41798.0
2021-11-10 14:45:00,88.55,88.69,88.54,88.69,71438.0,82.0374,82.1671,82.0281,82.1671,71438.0
2021-11-10 14:50:00,88.68,88.74,88.63,88.69,65721.0,82.1578,82.2134,82.1115,82.1671,65721.0
2021-11-10 14:55:00,88.69,88.7,88.62,88.62,33136.0,82.1671,82.1763,82.1022,82.1022,33136.0
2021-11-10 15:00:00,88.63,88.69,88.6,88.6,29670.0,82.1115,82.1671,82.0837,82.0837,29670.0
2021-11-10 15:05:00,88.6,88.71,88.56,88.67,58597.0,82.0837,82.1856,82.0466,82.1486,58597.0
2021-11-10 15:10:00,88.67,88.74,88.67,88.72,52738.0,82.1486,82.2134,82.1486,82.1949,52738.0
2021-11-10 15:15:00,88.71,88.79,88.71,88.79,49568.0,82.1856,82.2597,82.1856,82.2597,49568.0
2021-11-10 15:20:00,88.8,88.82,88.71,88.72,61913.0,82.269,82.2875,82.1856,82.1949,61913.0
2021-11-10 15:25:00,88.73,88.82,88.72,88.8,45952.0,82.2041,82.2875,82.1949,82.269,45952.0
2021-11-10 15:30:00,88.81,88.82,88.68,88.69,129477.0,82.2783,82.2875,82.1578,82.1671,129477.0
2021-11-10 15:35:00,88.69,88.7,88.66,88.69,84490.0,82.1671,82.1763,82.1393,82.1671,84490.0
2021-11-10 15:40:00,88.7,88.75,88.62,88.63,85006.0,82.1763,82.2227,82.1022,82.1115,85006.0
2021-11-10 15:45:00,88.63,88.65,88.57,88.59,85629.0,82.1115,82.13,82.0559,82.0744,85629.0
2021-11-10 15:50:00,88.59,88.79,88.59,88.78,223558.0,82.0744,82.2597,82.0744,82.2505,223558.0
2021-11-10 15:55:00,88.78,88.81,88.67,88.71,261644.0,82.2505,82.2783,82.1486,82.1856,261644.0
2021-11-11 09:30:00,89.12,89.19,88.93,89.04,128812.0,82.5655,82.6303,82.3894,82.4913,128812.0
2021-11-11 09:35:00,89.04,89.15,88.93,89.14,150695.0,82.4913,82.5932,82.3894,82.584,150695.0
2021-11-11 09:40:00,89.13,89.31,89.07,89.24,128823.0,82.5747,82.7415,82.5191,82.6766,128823.0
2021-11-11 09:45:00,89.23,89.32,89.2,89.26,58174.0,82.6674,82.7507,82.6396,82.6952,58174.0
2021-11-11 09:50:00,89.26,89.39,89.21,89.34,50769.0,82.6952,82.8156,82.6488,82.7693,50769.0
2021-11-11 09:55:00,89.34,89.4,89.28,89.31,73295.0,82.7693,82.8249,82.7137,82.7415,73295.0
2021-11-11 10:00:00,89.32,89.47,89.31,89.43,42096.0,82.7507,82.8897,82.7415,82.8527,42096.0
2021-11-11 10:05:00,89.43,89.47,89.25,89.35,61546.0,82.8527,82.8897,82.6859,82.7785,61546.0
2021-11-11 10:10:00,89.34,89.47,89.34,89.45,45415.0,82.7693,82.8897,82.7693,82.8712,45415.0
2021-11-11 10:15:00,89.45,89.47,89.33,89.33,25583.0,82.8712,82.8897,82.76,82.76,25583.0
2021-11-11 10:20:00,89.32,89.36,89.27,89.35,47013.0,82.7507,82.7878,82.7044,82.7785,47013.0
2021-11-11 10:25:00,89.34,89.38,89.3,89.31,49446.0,82.7693,82.8063,82.7322,82.7415,49446.0
2021-11-11 10:30:00,89.31,89.31,89.19,89.24,52531.0,82.7415,82.7415,82.6303,82.6766,52531.0
2021-11-11 10:35:00,89.23,89.41,89.21,89.34,27263.0,82.6674,82.8341,82.6488,82.7693,27263.0
2021-11-11 10:40:00,89.34,89.36,89.26,89.3,54647.0,82.7693,82.7878,82.6952,82.7322,54647.0
2021-11-11 10:45:00,89.3,89.44,89.29,89.44,20373.0,82.7322,82.8619,82.723,82.8619,20373.0
2021-11-11 10:50:00,89.45,89.49,89.43,89.48,41602.0,82.8712,82.9082,82.8527,82.899,41602.0
2021-11-11 10:55:00,89.48,89.53,89.46,89.49,28377.0,82.899,82.9453,82.8804,82.9082,28377.0
2021-11-11 11:00:00,89.49,89.53,89.46,89.48,27236.0,82.9082,82.9453,82.8804,82.899,27236.0
2021-11-11 11:05:00,89.47,89.48,89.41,89.42,13400.0,82.8897,82.899,82.8341,82.8434,13400.0
2021-11-11 11:10:00,89.42,89.52,89.41,89.47,25585.0,82.8434,82.936,82.8341,82.8897,25585.0
2021-11-11 11:15:00,89.47,89.5,89.43,89.46,30122.0,82.8897,82.9175,82.8527,82.8804,30122.0
2021-11-11 11:20:00,89.46,89.53,89.45,89.51,21598.0,82.8804,82.9453,82.8712,82.9268,21598.0
2021-11-11 11:25:00,89.51,89.52,89.47,89.49,24674.0,82.9268,82.936,82.8897,82.9082,24674.0
2021-11-11 11:30:00,89.49,89.58,89.47,89.56,21806.0,82.9082,82.9916,82.8897,82.9731,21806.0
2021-11-11 11:35:00,89.56,89.67,89.55,89.66,48174.0,82.9731,83.075,82.9638,83.0657,48174.0
2021-11-11 11:40:00,89.67,89.67,89.53,89.56,21554.0,83.075,83.075,82.9453,82.9731,21554.0
2021-11-11 11:45:00,89.57,89.58,89.49,89.54,19845.0,82.9824,82.9916,82.9082,82.9546,19845.0
2021-11-11 11:50:00,89.54,89.58,89.53,89.56,25929.0,82.9546,82.9916,82.9453,82.9731,25929.0
2021-11-11 11:55:00,89.56,89.59,89.54,89.56,20568.0,82.9731,83.0009,82.9546,82.9731,20568.0
2021-11-11 12:00:00,89.57,89.65,89.56,89.61,35579.0,82.9824,83.0565,82.9731,83.0194,35579.0
2021-11-11 12:05:00,89.62,89.69,89.62,89.67,13843.0,83.0287,83.0935,83.0287,83.075,13843.0
2021-11-11 12:10:00,89.67,89.69,89.6,89.63,33325.0,83.075,83.0935,83.0102,83.0379,33325.0
2021-11-11 12:15:00,89.63,89.64,89.58,89.6,39888.0,83.0379,83.0472,82.9916,83.0102,39888.0
2021-11-11 12:20:00,89.6,89.61,89.56,89.59,23756.0,83.0102,83.0194,82.9731,83.0009,23756.0
2021-11-11 12:25:00,89.59,89.66,89.57,89.65,29140.0,83.0009,83.0657,82.9824,83.0565,29140.0
2021-11-11 12:30:00,89.65,89.67,89.6,89.64,25279.0,83.0565,83.075,83.0102,83.0472,25279.0
2021-11-11 12:35:00,89.64,89.7,89.64,89.7,22960.0,83.0472,83.1028,83.0472,83.1028,22960.0
2021-11-11 12:40:00,89.69,89.69,89.63,89.65,35146.0,83.0935,83.0935,83.0379,83.0565,35146.0
2021-11-11 12:45:00,89.65,89.74,89.62,89.73,18392.0,83.0565,83.1399,83.0287,83.1306,18392.0
2021-11-11 12:50:00,89.73,89.8,89.73,89.77,19039.0,83.1306,83.1954,83.1306,83.1676,19039.0
2021-11-11 12:55:00,89.78,89.79,89.71,89.75,18449.0,83.1769,83.1862,83.1121,83.1491,18449.0
2021-11-11 13:00:00,89.75,89.75,89.69,89.74,14672.0,83.1491,83.1491,83.0935,83.1399,14672.0
2021-11-11 13:05:00,89.73,89.73,89.64,89.64,23334.0,83.1306,83.1306,83.0472,83.0472,23334.0
2021-11-11 13:10:00,89.64,89.7,89.64,89.7,22530.0,83.0472,83.1028,83.0472,83.1028,22530.0
2021-11-11 13:15:00,89.7,89.74,89.68,89.73,27713.0,83.1028,83.1399,83.0843,83.1306,27713.0
2021-11-11 13:20:00,89.73,89.75,89.68,89.69,26695.0,83.1306,83.1491,83.0843,83.0935,26695.0
2021-11-11 13:25:00,89.7,89.7,89.65,89.69,39696.0,83.1028,83.1028,83.0565,83.0935,39696.0
2021-11-11 13:30:00,89.68,89.68,89.65,89.66,29069.0,83.0843,83.0843,83.0565,83.0657,29069.0
2021-11-11 13:35:00,89.66,89.68,89.64,89.65,37668.0,83.0657,83.0843,83.0472,83.0565,37668.0
2021-11-11 13:40:00,89.65,89.67,89.62,89.67,32646.0,83.0565,83.075,83.0287,83.075,32646.0
2021-11-11 13:45:00,89.67,89.69,89.62,89.63,29418.0,83.075,83.0935,83.0287,83.0379,29418.0
2021-11-11 13:50:00,89.63,89.64,89.57,89.57,27804.0,83.0379,83.0472,82.9824,82.9824,27804.0
2021-11-11 13:55:00,89.58,89.6,89.55,89.56,41741.0,82.9916,83.0102,82.9638,82.9731,41741.0
2021-11-11 14:00:00,89.56,89.61,89.55,89.6,30894.0,82.9731,83.0194,82.9638,83.0102,30894.0
2021-11-11 14:05:00,89.59,89.62,89.56,89.61,30623.0,83.0009,83.0287,82.9731,83.0194,30623.0
2021-11-11 14:10:00,89.61,89.62,89.58,89.6,28867.0,83.0194,83.0287,82.9916,83.0102,28867.0
2021-11-11 14:15:00,89.59,89.6,89.56,89.57,39066.0,83.0009,83.0102,82.9731,82.9824,39066.0
2021-11-11 14:20:00,89.57,89.64,89.56,89.63,50040.0,82.9824,83.0472,82.9731,83.0379,50040.0
2021-11-11 14:25:00,89.64,89.64,89.58,89.62,25969.0,83.0472,83.0472,82.9916,83.0287,25969.0
2021-11-11 14:30:00,89.62,89.63,89.59,89.61,43822.0,83.0287,83.0379,83.0009,83.0194,43822.0
2021-11-11 14:35:00,89.61,89.62,89.58,89.59,27402.0,83.0194,83.0287,82.9916,83.0009,27402.0
2021-11-11 14:40:00,89.6,89.63,89.58,89.6,51299.0,83.0102,83.0379,82.9916,83.0102,51299.0
2021-11-11 14:45:00,89.59,89.6,89.55,89.56,41724.0,83.0009,83.0102,82.9638,82.9731,41724.0
2021-11-11 14:50:00,89.56,89.59,89.53,89.54,36887.0,82.9731,83.0009,82.9453,82.9546,36887.0
2021-11-11 14:55:00,89.54,89.56,89.51,89.53,41190.0,82.9546,82.9731,82.9268,82.9453,41190.0
2021-11-11 15:00:00,89.52,89.55,89.47,89.48,57199.0,82.936,82.9638,82.8897,82.899,57199.0
2021-11-11 15:05:00,89.49,89.54,89.48,89.49,42385.0,82.9082,82.9546,82.899,82.9082,42385.0
2021-11-11 15:10:00,89.5,89.51,89.47,89.5,59420.0,82.9175,82.9268,82.8897,82.9175,59420.0
2021-11-11 15:15:00,89.5,89.52,89.46,89.5,43363.0,82.9175,82.936,82.8804,82.9175,43363.0
2021-11-11 15:20:00,89.49,89.53,89.47,89.5,57305.0,82.9082,82.9453,82.8897,82.9175,57305.0
2021-11-11 15:25:00,89.5,89.55,89.5,89.51,67369.0,82.9175,82.9638,82.9175,82.9268,67369.0
2021-11-11 15:30:00,89.51,89.52,89.41,89.42,45636.0,82.9268,82.936,82.8341,82.8434,45636.0
2021-11-11 15:35:00,89.42,89.47,89.4,89.47,50856.0,82.8434,82.8897,82.8249,82.8897,50856.0
2021-11-11 15:40:00,89.47,89.51,89.46,89.48,57617.0,82.8897,82.9268,82.8804,82.899,57617.0
2021-11-11 15:45:00,89.48,89.5,89.43,89.43,87643.0,82.899,82.9175,82.8527,82.8527,87643.0
2021-11-11 15:50:00,89.43,89.46,89.39,89.41,126069.0,82.8527,82.8804,82.8156,82.8341,126069.0
2021-11-11 15:55:00,89.41,89.46,89.37,89.43,335321.0,82.8341,82.8804,82.7971,82.8527,335321.0
2021-11-12 09:30:00,89.64,89.77,89.46,89.74,223385.0,83.0472,83.1676,82.8804,83.1399,223385.0
2021-11-12 09:35:00,89.74,89.74,89.59,89.69,101091.0,83.1399,83.1399,83.0009,83.0935,101091.0
2021-11-12 09:40:00,89.69,89.86,89.69,89.82,135634.0,83.0935,83.251,83.0935,83.214,135634.0
2021-11-12 09:45:00,89.84,89.86,89.78,89.8,75310.0,83.2325,83.251,83.1769,83.1954,75310.0
2021-11-12 09:50:00,89.81,89.87,89.75,89.86,96194.0,83.2047,83.2603,83.1491,83.251,96194.0
2021-11-12 09:55:00,89.85,89.95,89.83,89.91,62362.0,83.2418,83.3344,83.2232,83.2974,62362.0
2021-11-12 10:00:00,89.91,89.95,89.79,89.81,89590.0,83.2974,83.3344,83.1862,83.2047,89590.0
2021-11-12 10:05:00,89.8,89.91,89.74,89.87,139963.0,83.1954,83.2974,83.1399,83.2603,139963.0
2021-11-12 10:10:00,89.88,89.91,89.82,89.9,46412.0,83.2696,83.2974,83.214,83.2881,46412.0
2021-11-12 10:15:00,89.9,90.0,89.85,90.0,39338.0,83.2881,83.3807,83.2418,83.3807,39338.0
2021-11-12 10:20:00,90.0,90.01,89.9,89.93,41073.0,83.3807,83.39,83.2881,83.3159,41073.0
2021-11-12 10:25:00,89.94,89.98,89.86,89.91,102134.0,83.3251,83.3622,83.251,83.2974,102134.0
2021-11-12 10:30:00,89.9,89.92,89.82,89.83,43582.0,83.2881,83.3066,83.214,83.2232,43582.0
2021-11-12 10:35:00,89.83,89.87,89.81,89.82,26705.0,83.2232,83.2603,83.2047,83.214,26705.0
2021-11-12 10:40:00,89.82,89.94,89.81,89.9,62252.0,83.214,83.3251,83.2047,83.2881,62252.0
2021-11-12 10:45:00,89.9,89.9,89.81,89.84,21940.0,83.2881,83.2881,83.2047,83.2325,21940.0
2021-11-12 10:50:00,89.85,89.91,89.85,89.87,20507.0,83.2418,83.2974,83.2418,83.2603,20507.0
2021-11-12 10:55:00,89.87,89.89,89.84,89.88,27791.0,83.2603,83.2788,83.2325,83.2696,27791.0
2021-11-12 11:00:00,89.89,90.01,89.89,89.97,54131.0,83.2788,83.39,83.2788,83.3529,54131.0
2021-11-12 11:05:00,89.97,89.98,89.9,89.96,42337.0,83.3529,83.3622,83.2881,83.3437,42337.0
2021-11-12 11:10:00,89.96,89.96,89.9,89.93,36539.0,83.3437,83.3437,83.2881,83.3159,36539.0
2021-11-12 11:15:00,89.93,90.06,89.93,90.05,59988.0,83.3159,83.4363,83.3159,83.4271,59988.0
2021-11-12 11:20:00,90.05,90.1,90.03,90.04,46553.0,83.4271,83.4734,83.4085,83.4178,46553.0
2021-11-12 11:25:00,90.03,90.03,89.97,89.98,22542.0,83.4085,83.4085,83.3529,83.3622,22542.0
2021-11-12 11:30:00,89.98,90.02,89.93,89.98,48705.0,83.3622,83.3993,83.3159,83.3622,48705.0
2021-11-12 11:35:00,89.98,90.0,89.97,89.99,39387.0,83.3622,83.3807,83.3529,83.3715,39387.0
2021-11-12 11:40:00,90.0,90.0,89.95,89.99,61891.0,83.3807,83.3807,83.3344,83.3715,61891.0
2021-11-12 11:45:00,89.99,89.99,89.94,89.98,24536.0,83.3715,83.3715,83.3251,83.3622,24536.0
2021-11-12 11:50:00,89.97,90.07,89.96,90.06,43729.0,83.3529,83.4456,83.3437,83.4363,43729.0
2021-11-12 11:55:00,90.05,90.09,90.03,90.06,17837.0,83.4271,83.4641,83.4085,83.4363,17837.0
2021-11-12 12:00:00,90.09,90.13,90.08,90.1,25694.0,83.4641,83.5012,83.4548,83.4734,25694.0
2021-11-12 12:05:00,90.1,90.11,89.98,89.99,24716.0,83.4734,83.4826,83.3622,83.3715,24716.0
2021-11-12 12:10:00,89.99,90.09,89.98,90.08,19092.0,83.3715,83.4641,83.3622,83.4548,19092.0
2021-11-12 12:15:00,90.08,90.09,90.05,90.06,21206.0,83.4548,83.4641,83.4271,83.4363,21206.0
2021-11-12 12:20:00,90.06,90.1,90.05,90.09,20699.0,83.4363,83.4734,83.4271,83.4641,20699.0
2021-11-12 12:25:00,90.09,90.09,90.03,90.08,16660.0,83.4641,83.4641,83.4085,83.4548,16660.0
2021-11-12 12:30:00,90.08,90.08,90.06,90.07,19536.0,83.4548,83.4548,83.4363,83.4456,19536.0
2021-11-12 12:35:00,90.07,90.08,90.05,90.07,13677.0,83.4456,83.4548,83.4271,83.4456,13677.0
2021-11-12 12:40:00,90.06,90.11,90.06,90.09,29060.0,83.4363,83.4826,83.4363,83.4641,29060.0
2021-11-12 12:45:00,90.09,90.1,90.08,90.09,25135.0,83.4641,83.4734,83.4548,83.4641,25135.0
2021-11-12 12:50:00,90.09,90.12,90.07,90.11,17029.0,83.4641,83.4919,83.4456,83.4826,17029.0
2021-11-12 12:55:00,90.12,90.14,90.06,90.11,81362.0,83.4919,83.5104,83.4363,83.4826,81362.0
2021-11-12 13:00:00,90.1,90.11,90.02,90.06,65052.0,83.4734,83.4826,83.3993,83.4363,65052.0
2021-11-12 13:05:00,90.06,90.1,90.06,90.06,48751.0,83.4363,83.4734,83.4363,83.4363,48751.0
2021-11-12 13:10:00,90.06,90.09,90.05,90.08,19410.0,83.4363,83.4641,83.4271,83.4548,19410.0
2021-11-12 13:15:00,90.09,90.12,90.06,90.11,62749.0,83.4641,83.4919,83.4363,83.4826,62749.0
2021-11-12 13:20:00,90.11,90.12,90.07,90.08,24386.0,83.4826,83.4919,83.4456,83.4548,24386.0
2021-11-12 13:25:00,90.07,90.11,90.05,90.08,73890.0,83.4456,83.4826,83.4271,83.4548,73890.0
2021-11-12 13:30:00,90.08,90.09,90.04,90.06,15024.0,83.4548,83.4641,83.4178,83.4363,15024.0
2021-11-12 13:35:00,90.06,90.07,90.04,90.05,7812.0,83.4363,83.4456,83.4178,83.4271,7812.0
2021-11-12 13:40:00,90.04,90.04,89.97,89.97,19838.0,83.4178,83.4178,83.3529,83.3529,19838.0
2021-11-12 13:45:00,89.97,89.99,89.94,89.98,18109.0,83.3529,83.3715,83.3251,83.3622,18109.0
2021-11-12 13:50:00,89.98,90.0,89.97,90.0,14658.0,83.3622,83.3807,83.3529,83.3807,14658.0
2021-11-12 13:55:00,90.01,90.05,90.01,90.04,26430.0,83.39,83.4271,83.39,83.4178,26430.0
2021-11-12 14:00:00,90.04,90.04,90.0,90.02,16476.0,83.4178,83.4178,83.3807,83.3993,16476.0
2021-11-12 14:05:00,90.03,90.04,90.01,90.04,7013.0,83.4085,83.4178,83.39,83.4178,7013.0
2021-11-12 14:10:00,90.04,90.07,90.03,90.05,34156.0,83.4178,83.4456,83.4085,83.4271,34156.0
2021-11-12 14:15:00,90.05,90.05,90.0,90.0,20701.0,83.4271,83.4271,83.3807,83.3807,20701.0
2021-11-12 14:20:00,90.0,90.0,89.96,89.99,22000.0,83.3807,83.3807,83.3437,83.3715,22000.0
2021-11-12 14:25:00,89.99,90.01,89.98,90.0,11283.0,83.3715,83.39,83.3622,83.3807,11283.0
2021-11-12 14:30:00,90.0,90.0,89.96,89.98,19840.0,83.3807,83.3807,83.3437,83.3622,19840.0
2021-11-12 14:35:00,89.97,90.06,89.97,90.05,18623.0,83.3529,83.4363,83.3529,83.4271,18623.0
2021-11-12 14:40:00,90.04,90.06,90.02,90.04,21172.0,83.4178,83.4363,83.3993,83.4178,21172.0
2021-11-12 14:45:00,90.04,90.05,90.01,90.02,22518.0,83.4178,83.4271,83.39,83.3993,22518.0
2021-11-12 14:50:00,90.02,90.03,90.0,90.0,16019.0,83.3993,83.4085,83.3807,83.3807,16019.0
2021-11-12 14:55:00,90.01,90.04,89.98,89.98,23696.0,83.39,83.4178,83.3622,83.3622,23696.0
2021-11-12 15:00:00,89.99,90.02,89.99,90.02,19605.0,83.3715,83.3993,83.3715,83.3993,19605.0
2021-11-12 15:05:00,90.01,90.05,89.98,90.01,39195.0,83.39,83.4271,83.3622,83.39,39195.0
2021-11-12 15:10:00,90.0,90.02,89.98,90.01,27211.0,83.3807,83.3993,83.3622,83.39,27211.0
2021-11-12 15:15:00,90.01,90.03,90.0,90.03,23359.0,83.39,83.4085,83.3807,83.4085,23359.0
2021-11-12 15:20:00,90.03,90.06,90.03,90.05,21872.0,83.4085,83.4363,83.4085,83.4271,21872.0
2021-11-12 15:25:00,90.05,90.05,89.99,90.0,38007.0,83.4271,83.4271,83.3715,83.3807,38007.0
2021-11-12 15:30:00,90.0,90.1,90.0,90.1,68639.0,83.3807,83.4734,83.3807,83.4734,68639.0
2021-11-12 15:35:00,90.11,90.15,90.07,90.07,48172.0,83.4826,83.5197,83.4456,83.4456,48172.0
2021-11-12 15:40:00,90.09,90.1,90.04,90.06,61334.0,83.4641,83.4734,83.4178,83.4363,61334.0
2021-11-12 15:45:00,90.06,90.07,89.99,90.02,111861.0,83.4363,83.4456,83.3715,83.3993,111861.0
2021-11-12 15:50:00,90.02,90.08,90.02,90.06,206354.0,83.3993,83.4548,83.3993,83.4363,206354.0
2021-11-12 15:55:00,90.07,90.12,90.06,90.09,383167.0,83.4456,83.4919,83.4363,83.4641,383167.0
2021-11-15 09:30:00,90.12,90.17,89.71,89.71,156037.0,83.4919,83.5382,83.1121,83.1121,156037.0
2021-11-15 09:35:00,89.7,89.92,89.57,89.57,88532.0,83.1028,83.3066,82.9824,82.9824,88532.0
2021-11-15 09:40:00,89.58,89.6,89.4,89.48,122266.0,82.9916,83.0102,82.8249,82.899,122266.0
2021-11-15 09:45:00,89.48,89.63,89.44,89.57,188514.0,82.899,83.0379,82.8619,82.9824,188514.0
2021-11-15 09:50:00,89.57,89.63,89.48,89.62,142666.0,82.9824,83.0379,82.899,83.0287,142666.0
2021-11-15 09:55:00,89.62,89.71,89.62,89.69,57272.0,83.0287,83.1121,83.0287,83.0935,57272.0
2021-11-15 10:00:00,89.68,89.69,89.54,89.61,117562.0,83.0843,83.0935,82.9546,83.0194,117562.0
2021-11-15 10:05:00,89.6,89.69,89.58,89.64,46905.0,83.0102,83.0935,82.9916,83.0472,46905.0
2021-11-15 10:10:00,89.65,89.71,89.64,89.68,81808.0,83.0565,83.1121,83.0472,83.0843,81808.0
2021-11-15 10:15:00,89.68,89.71,89.62,89.69,49867.0,83.0843,83.1121,83.0287,83.0935,49867.0
2021-11-15 10:20:00,89.67,89.74,89.65,89.66,73117.0,83.075,83.1399,83.0565,83.0657,73117.0
2021-11-15 10:25:00,89.66,89.75,89.66,89.67,61595.0,83.0657,83.1491,83.0657,83.075,61595.0
2021-11-15 10:30:00,89.67,89.67,89.58,89.6,45873.0,83.075,83.075,82.9916,83.0102,45873.0
2021-11-15 10:35:00,89.61,89.61,89.55,89.61,77359.0,83.0194,83.0194,82.9638,83.0194,77359.0
2021-11-15 10:40:00,89.6,89.61,89.53,89.55,41906.0,83.0102,83.0194,82.9453,82.9638,41906.0
2021-11-15 10:45:00,89.55,89.64,89.55,89.63,31742.0,82.9638,83.0472,82.9638,83.0379,31742.0
2021-11-15 10:50:00,89.63,89.7,89.62,89.69,34545.0,83.0379,83.1028,83.0287,83.0935,34545.0
2021-11-15 10:55:00,89.7,89.7,89.6,89.61,26473.0,83.1028,83.1028,83.0102,83.0194,26473.0
2021-11-15 11:00:00,89.6,89.72,89.59,89.69,23614.0,83.0102,83.1213,83.0009,83.0935,23614.0
2021-11-15 11:05:00,89.68,89.7,89.63,89.7,16968.0,83.0843,83.1028,83.0379,83.1028,16968.0
2021-11-15 11:10:00,89.69,89.71,89.65,89.68,34019.0,83.0935,83.1121,83.0565,83.0843,34019.0
2021-11-15 11:15:00,89.68,89.71,89.62,89.66,39472.0,83.0843,83.1121,83.0287,83.0657,39472.0
2021-11-15 11:20:00,89.65,89.71,89.65,89.69,23663.0,83.0565,83.1121,83.0565,83.0935,23663.0
2021-11-15 11:25:00,89.69,89.69,89.66,89.67,29863.0,83.0935,83.0935,83.0657,83.075,29863.0
2021-11-15 11:30:00,89.67,89.68,89.61,89.64,31136.0,83.075,83.0843,83.0194,83.0472,31136.0
2021-11-15 11:35:00,89.65,89.67,89.59,89.64,36235.0,83.0565,83.075,83.0009,83.0472,36235.0
2021-11-15 11:40:00,89.63,89.64,89.4,89.41,93280.0,83.0379,83.0472,82.8249,82.8341,93280.0
2021-11-15 11:45:00,89.41,89.48,89.39,89.46,107992.0,82.8341,82.899,82.8156,82.8804,107992.0
2021-11-15 11:50:00,89.46,89.47,89.37,89.42,39617.0,82.8804,82.8897,82.7971,82.8434,39617.0
2021-11-15 11:55:00,89.43,89.49,89.42,89.47,33759.0,82.8527,82.9082,82.8434,82.8897,33759.0
2021-11-15 12:00:00,89.48,89.51,89.46,89.48,40468.0,82.899,82.9268,82.8804,82.899,40468.0
2021-11-15 12:05:00,89.48,89.54,89.46,89.54,22964.0,82.899,82.9546,82.8804,82.9546,22964.0
2021-11-15 12:10:00,89.54,89.59,89.53,89.54,27049.0,82.9546,83.0009,82.9453,82.9546,27049.0
2021-11-15 12:15:00,89.54,89.58,89.52,89.58,18059.0,82.9546,82.9916,82.936,82.9916,18059.0
2021-11-15 12:20:00,89.58,89.6,89.55,89.6,27823.0,82.9916,83.0102,82.9638,83.0102,27823.0
2021-11-15 12:25:00,89.6,89.62,89.57,89.57,17157.0,83.0102,83.0287,82.9824,82.9824,17157.0
2021-11-15 12:30:00,89.57,89.64,89.56,89.61,19288.0,82.9824,83.0472,82.9731,83.0194,19288.0
2021-11-15 12:35:00,89.61,89.65,89.6,89.63,11862.0,83.0194,83.0565,83.0102,83.0379,11862.0
2021-11-15 12:40:00,89.62,89.62,89.58,89.62,17137.0,83.0287,83.0287,82.9916,83.0287,17137.0
2021-11-15 12:45:00,89.62,89.63,89.59,89.62,12320.0,83.0287,83.0379,83.0009,83.0287,12320.0
2021-11-15 12:50:00,89.63,89.67,89.63,89.66,9951.0,83.0379,83.075,83.0379,83.0657,9951.0
2021-11-15 12:55:00,89.65,89.7,89.65,89.7,11249.0,83.0565,83.1028,83.0565,83.1028,11249.0
2021-11-15 13:00:00,89.7,89.7,89.66,89.69,11933.0,83.1028,83.1028,83.0657,83.0935,11933.0
2021-11-15 13:05:00,89.69,89.69,89.64,89.66,12160.0,83.0935,83.0935,83.0472,83.0657,12160.0
2021-11-15 13:10:00,89.66,89.67,89.64,89.65,10463.0,83.0657,83.075,83.0472,83.0565,10463.0
2021-11-15 13:15:00,89.64,89.67,89.6,89.61,15823.0,83.0472,83.075,83.0102,83.0194,15823.0
2021-11-15 13:20:00,89.61,89.63,89.56,89.61,57970.0,83.0194,83.0379,82.9731,83.0194,57970.0
2021-11-15 13:25:00,89.61,89.63,89.58,89.62,34774.0,83.0194,83.0379,82.9916,83.0287,34774.0
2021-11-15 13:30:00,89.62,89.62,89.57,89.58,16595.0,83.0287,83.0287,82.9824,82.9916,16595.0
2021-11-15 13:35:00,89.56,89.61,89.56,89.6,18411.0,82.9731,83.0194,82.9731,83.0102,18411.0
2021-11-15 13:40:00,89.59,89.66,89.57,89.65,39232.0,83.0009,83.0657,82.9824,83.0565,39232.0
2021-11-15 13:45:00,89.66,89.67,89.63,89.64,22352.0,83.0657,83.075,83.0379,83.0472,22352.0
2021-11-15 13:50:00,89.65,89.65,89.6,89.63,28695.0,83.0565,83.0565,83.0102,83.0379,28695.0
2021-11-15 13:55:00,89.63,89.66,89.61,89.65,23337.0,83.0379,83.0657,83.0194,83.0565,23337.0
2021-11-15 14:00:00,89.65,89.68,89.65,89.65,19805.0,83.0565,83.0843,83.0565,83.0565,19805.0
2021-11-15 14:05:00,89.65,89.66,89.59,89.61,30750.0,83.0565,83.0657,83.0009,83.0194,30750.0
2021-11-15 14:10:00,89.61,89.65,89.59,89.64,14537.0,83.0194,83.0565,83.0009,83.0472,14537.0
2021-11-15 14:15:00,89.64,89.64,89.57,89.57,39278.0,83.0472,83.0472,82.9824,82.9824,39278.0
2021-11-15 14:20:00,89.57,89.59,89.54,89.59,29975.0,82.9824,83.0009,82.9546,83.0009,29975.0
2021-11-15 14:25:00,89.59,89.59,89.54,89.57,16032.0,83.0009,83.0009,82.9546,82.9824,16032.0
2021-11-15 14:30:00,89.56,89.63,89.54,89.63,20608.0,82.9731,83.0379,82.9546,83.0379,20608.0
2021-11-15 14:35:00,89.63,89.66,89.63,89.66,12336.0,83.0379,83.0657,83.0379,83.0657,12336.0
2021-11-15 14:40:00,89.65,89.7,89.64,89.68,28288.0,83.0565,83.1028,83.0472,83.0843,28288.0
2021-11-15 14:45:00,89.68,89.69,89.64,89.66,40941.0,83.0843,83.0935,83.0472,83.0657,40941.0
2021-11-15 14:50:00,89.66,89.67,89.6,89.62,31164.0,83.0657,83.075,83.0102,83.0287,31164.0
2021-11-15 14:55:00,89.62,89.66,89.61,89.64,19742.0,83.0287,83.0657,83.0194,83.0472,19742.0
2021-11-15 15:00:00,89.64,89.65,89.61,89.61,36760.0,83.0472,83.0565,83.0194,83.0194,36760.0
2021-11-15 15:05:00,89.62,89.69,89.61,89.66,58125.0,83.0287,83.0935,83.0194,83.0657,58125.0
2021-11-15 15:10:00,89.66,89.68,89.65,89.68,37758.0,83.0657,83.0843,83.0565,83.0843,37758.0
2021-11-15 15:15:00,89.67,89.69,89.65,89.67,30100.0,83.075,83.0935,83.0565,83.075,30100.0
2021-11-15 15:20:00,89.67,89.68,89.63,89.63,44144.0,83.075,83.0843,83.0379,83.0379,44144.0
2021-11-15 15:25:00,89.63,89.66,89.62,89.64,62566.0,83.0379,83.0657,83.0287,83.0472,62566.0
2021-11-15 15:30:00,89.63,89.63,89.57,89.61,71994.0,83.0379,83.0379,82.9824,83.0194,71994.0
2021-11-15 15:35:00,89.61,89.65,89.58,89.59,74463.0,83.0194,83.0565,82.9916,83.0009,74463.0
2021-11-15 15:40:00,89.59,89.61,89.58,89.59,71275.0,83.0009,83.0194,82.9916,83.0009,71275.0
2021-11-15 15:45:00,89.59,89.59,89.53,89.54,82126.0,83.0009,83.0009,82.9453,82.9546,82126.0
2021-11-15 15:50:00,89.54,89.56,89.5,89.54,185118.0,82.9546,82.9731,82.9175,82.9546,185118.0
2021-11-15 15:55:00,89.55,89.7,89.53,89.7,237196.0,82.9638,83.1028,82.9453,83.1028,237196.0
2021-11-16 09:30:00,89.74,89.8,89.59,89.64,86062.0,83.1399,83.1954,83.0009,83.0472,86062.0
2021-11-16 09:35:00,89.65,89.9,89.65,89.74,74452.0,83.0565,83.2881,83.0565,83.1399,74452.0
2021-11-16 09:40:00,89.75,89.8,89.61,89.67,77353.0,83.1491,83.1954,83.0194,83.075,77353.0
2021-11-16 09:45:00,89.67,89.93,89.67,89.93,61221.0,83.075,83.3159,83.075,83.3159,61221.0
2021-11-16 09:50:00,89.93,89.97,89.84,89.88,72894.0,83.3159,83.3529,83.2325,83.2696,72894.0
2021-11-16 09:55:00,89.88,89.9,89.72,89.73,61463.0,83.2696,83.2881,83.1213,83.1306,61463.0
2021-11-16 10:00:00,89.73,89.89,89.7,89.84,42386.0,83.1306,83.2788,83.1028,83.2325,42386.0
2021-11-16 10:05:00,89.84,89.87,89.77,89.84,88485.0,83.2325,83.2603,83.1676,83.2325,88485.0
2021-11-16 10:10:00,89.84,89.86,89.78,89.81,41068.0,83.2325,83.251,83.1769,83.2047,41068.0
2021-11-16 10:15:00,89.81,89.92,89.8,89.85,57421.0,83.2047,83.3066,83.1954,83.2418,57421.0
2021-11-16 10:20:00,89.86,89.9,89.77,89.8,30926.0,83.251,83.2881,83.1676,83.1954,30926.0
2021-11-16 10:25:00,89.79,89.8,89.67,89.67,27175.0,83.1862,83.1954,83.075,83.075,27175.0
2021-11-16 10:30:00,89.67,89.8,89.66,89.8,21501.0,83.075,83.1954,83.0657,83.1954,21501.0
2021-11-16 10:35:00,89.81,89.87,89.79,89.82,48998.0,83.2047,83.2603,83.1862,83.214,48998.0
2021-11-16 10:40:00,89.81,89.86,89.79,89.84,31294.0,83.2047,83.251,83.1862,83.2325,31294.0
2021-11-16 10:45:00,89.84,89.86,89.79,89.8,34984.0,83.2325,83.251,83.1862,83.1954,34984.0
2021-11-16 10:50:00,89.79,89.83,89.77,89.82,22498.0,83.1862,83.2232,83.1676,83.214,22498.0
2021-11-16 10:55:00,89.81,89.83,89.78,89.82,27136.0,83.2047,83.2232,83.1769,83.214,27136.0
2021-11-16 11:00:00,89.84,89.84,89.8,89.81,40141.0,83.2325,83.2325,83.1954,83.2047,40141.0
2021-11-16 11:05:00,89.81,89.88,89.81,89.88,37480.0,83.2047,83.2696,83.2047,83.2696,37480.0
2021-11-16 11:10:00,89.87,89.88,89.82,89.84,44320.0,83.2603,83.2696,83.214,83.2325,44320.0
2021-11-16 11:15:00,89.84,89.92,89.84,89.86,30043.0,83.2325,83.3066,83.2325,83.251,30043.0
2021-11-16 11:20:00,89.86,89.9,89.81,89.83,42082.0,83.251,83.2881,83.2047,83.2232,42082.0
2021-11-16 11:25:00,89.82,89.87,89.81,89.85,203807.0,83.214,83.2603,83.2047,83.2418,203807.0
2021-11-16 11:30:00,89.85,89.87,89.83,89.84,38249.0,83.2418,83.2603,83.2232,83.2325,38249.0
2021-11-16 11:35:00,89.83,89.86,89.81,89.81,15905.0,83.2232,83.251,83.2047,83.2047,15905.0
2021-11-16 11:40:00,89.81,89.87,89.81,89.82,51308.0,83.2047,83.2603,83.2047,83.214,51308.0
2021-11-16 11:45:00,89.82,89.86,89.8,89.85,42675.0,83.214,83.251,83.1954,83.2418,42675.0
2021-11-16 11:50:00,89.85,89.95,89.84,89.95,31040.0,83.2418,83.3344,83.2325,83.3344,31040.0
2021-11-16 11:55:00,89.94,89.99,89.94,89.97,19836.0,83.3251,83.3715,83.3251,83.3529,19836.0
2021-11-16 12:00:00,89.96,89.99,89.93,89.93,22137.0,83.3437,83.3715,83.3159,83.3159,22137.0
2021-11-16 12:05:00,89.93,89.93,89.84,89.85,18459.0,83.3159,83.3159,83.2325,83.2418,18459.0
2021-11-16 12:10:00,89.84,89.88,89.84,89.86,34519.0,83.2325,83.2696,83.2325,83.251,34519.0
2021-11-16 12:15:00,89.87,89.93,89.86,89.92,35719.0,83.2603,83.3159,83.251,83.3066,35719.0
2021-11-16 12:20:00,89.92,89.93,89.85,89.86,21918.0,83.3066,83.3159,83.2418,83.251,21918.0
2021-11-16 12:25:00,89.87,89.91,89.84,89.9,16759.0,83.2603,83.2974,83.2325,83.2881,16759.0
2021-11-16 12:30:00,89.9,89.91,89.87,89.89,27833.0,83.2881,83.2974,83.2603,83.2788,27833.0
2021-11-16 12:35:00,89.89,89.91,89.87,89.87,53065.0,83.2788,83.2974,83.2603,83.2603,53065.0
2021-11-16 12:40:00,89.87,89.95,89.86,89.94,30358.0,83.2603,83.3344,83.251,83.3251,30358.0
2021-11-16 12:45:00,89.94,89.96,89.91,89.95,52518.0,83.3251,83.3437,83.2974,83.3344,52518.0
2021-11-16 12:50:00,89.95,89.97,89.92,89.94,35007.0,83.3344,83.3529,83.3066,83.3251,35007.0
2021-11-16 12:55:00,89.94,89.96,89.88,89.93,24058.0,83.3251,83.3437,83.2696,83.3159,24058.0
2021-11-16 13:00:00,89.93,89.97,89.91,89.97,54122.0,83.3159,83.3529,83.2974,83.3529,54122.0
2021-11-16 13:05:00,89.97,89.97,89.94,89.95,13859.0,83.3529,83.3529,83.3251,83.3344,13859.0
2021-11-16 13:10:00,89.96,89.99,89.94,89.95,19579.0,83.3437,83.3715,83.3251,83.3344,19579.0
2021-11-16 13:15:00,89.95,89.97,89.93,89.94,28505.0,83.3344,83.3529,83.3159,83.3251,28505.0
2021-11-16 13:20:00,89.94,89.97,89.94,89.97,26520.0,83.3251,83.3529,83.3251,83.3529,26520.0
2021-11-16 13:25:00,89.97,89.97,89.92,89.92,15142.0,83.3529,83.3529,83.3066,83.3066,15142.0
2021-11-16 13:30:00,89.92,89.93,89.87,89.9,27928.0,83.3066,83.3159,83.2603,83.2881,27928.0
2021-11-16 13:35:00,89.91,89.92,89.88,89.9,21023.0,83.2974,83.3066,83.2696,83.2881,21023.0
2021-11-16 13:40:00,89.9,89.91,89.89,89.9,18772.0,83.2881,83.2974,83.2788,83.2881,18772.0
2021-11-16 13:45:00,89.89,89.92,89.87,89.9,31823.0,83.2788,83.3066,83.2603,83.2881,31823.0
2021-11-16 13:50:00,89.9,89.92,89.88,89.89,15919.0,83.2881,83.3066,83.2696,83.2788,15919.0
2021-11-16 13:55:00,89.88,89.88,89.81,89.81,31364.0,83.2696,83.2696,83.2047,83.2047,31364.0
2021-11-16 14:00:00,89.83,89.89,89.81,89.88,28631.0,83.2232,83.2788,83.2047,83.2696,28631.0
2021-11-16 14:05:00,89.87,89.87,89.82,89.83,22775.0,83.2603,83.2603,83.214,83.2232,22775.0
2021-11-16 14:10:00,89.82,89.86,89.81,89.84,41071.0,83.214,83.251,83.2047,83.2325,41071.0
2021-11-16 14:15:00,89.84,89.85,89.79,89.81,31920.0,83.2325,83.2418,83.1862,83.2047,31920.0
2021-11-16 14:20:00,89.81,89.81,89.76,89.77,27309.0,83.2047,83.2047,83.1584,83.1676,27309.0
2021-11-16 14:25:00,89.77,89.79,89.75,89.77,36587.0,83.1676,83.1862,83.1491,83.1676,36587.0
2021-11-16 14:30:00,89.77,89.78,89.74,89.77,34192.0,83.1676,83.1769,83.1399,83.1676,34192.0
2021-11-16 14:35:00,89.77,89.79,89.76,89.77,35657.0,83.1676,83.1862,83.1584,83.1676,35657.0
2021-11-16 14:40:00,89.78,89.81,89.76,89.77,34142.0,83.1769,83.2047,83.1584,83.1676,34142.0
2021-11-16 14:45:00,89.78,89.79,89.71,89.72,52362.0,83.1769,83.1862,83.1121,83.1213,52362.0
2021-11-16 14:50:00,89.73,89.74,89.71,89.71,43155.0,83.1306,83.1399,83.1121,83.1121,43155.0
2021-11-16 14:55:00,89.71,89.73,89.69,89.7,26176.0,83.1121,83.1306,83.0935,83.1028,26176.0
2021-11-16 15:00:00,89.71,89.74,89.7,89.72,18708.0,83.1121,83.1399,83.1028,83.1213,18708.0
2021-11-16 15:05:00,89.72,89.73,89.69,89.7,42510.0,83.1213,83.1306,83.0935,83.1028,42510.0
2021-11-16 15:10:00,89.7,89.71,89.65,89.68,61048.0,83.1028,83.1121,83.0565,83.0843,61048.0
2021-11-16 15:15:00,89.68,89.76,89.67,89.76,49154.0,83.0843,83.1584,83.075,83.1584,49154.0
2021-11-16 15:20:00,89.76,89.77,89.72,89.72,27202.0,83.1584,83.1676,83.1213,83.1213,27202.0
2021-11-16 15:25:00,89.72,89.73,89.69,89.71,22460.0,83.1213,83.1306,83.0935,83.1121,22460.0
2021-11-16 15:30:00,89.7,89.75,89.69,89.73,56346.0,83.1028,83.1491,83.0935,83.1306,56346.0
2021-11-16 15:35:00,89.73,89.74,89.66,89.66,57722.0,83.1306,83.1399,83.0657,83.0657,57722.0
2021-11-16 15:40:00,89.66,89.67,89.61,89.63,72564.0,83.0657,83.075,83.0194,83.0379,72564.0
2021-11-16 15:45:00,89.62,89.63,89.52,89.54,85373.0,83.0287,83.0379,82.936,82.9546,85373.0
2021-11-16 15:50:00,89.54,89.58,89.48,89.54,261964.0,82.9546,82.9916,82.899,82.9546,261964.0
2021-11-16 15:55:00,89.54,89.58,89.38,89.43,363744.0,82.9546,82.9916,82.8063,82.8527,363744.0
2021-11-17 09:30:00,89.32,89.42,89.24,89.35,137205.0,82.7507,82.8434,82.6766,82.7785,137205.0
2021-11-17 09:35:00,89.35,89.41,89.23,89.41,74245.0,82.7785,82.8341,82.6674,82.8341,74245.0
2021-11-17 09:40:00,89.4,89.53,89.3,89.44,84637.0,82.8249,82.9453,82.7322,82.8619,84637.0
2021-11-17 09:45:00,89.43,89.5,89.32,89.35,120736.0,82.8527,82.9175,82.7507,82.7785,120736.0
2021-11-17 09:50:00,89.35,89.36,89.22,89.24,115562.0,82.7785,82.7878,82.6581,82.6766,115562.0
2021-11-17 09:55:00,89.25,89.28,89.18,89.19,108148.0,82.6859,82.7137,82.621,82.6303,108148.0
2021-11-17 10:00:00,89.18,89.34,89.11,89.34,101072.0,82.621,82.7693,82.5562,82.7693,101072.0
2021-11-17 10:05:00,89.33,89.33,89.16,89.2,81368.0,82.76,82.76,82.6025,82.6396,81368.0
2021-11-17 10:10:00,89.21,89.24,89.12,89.19,121869.0,82.6488,82.6766,82.5655,82.6303,121869.0
2021-11-17 10:15:00,89.19,89.2,89.0,89.01,68579.0,82.6303,82.6396,82.4543,82.4635,68579.0
2021-11-17 10:20:00,89.01,89.07,88.97,89.07,84955.0,82.4635,82.5191,82.4265,82.5191,84955.0
2021-11-17 10:25:00,89.08,89.09,89.02,89.06,35859.0,82.5284,82.5377,82.4728,82.5099,35859.0
2021-11-17 10:30:00,89.07,89.21,89.04,89.2,128083.0,82.5191,82.6488,82.4913,82.6396,128083.0
2021-11-17 10:35:00,89.2,89.23,89.15,89.2,44661.0,82.6396,82.6674,82.5932,82.6396,44661.0
2021-11-17 10:40:00,89.21,89.23,89.13,89.19,47775.0,82.6488,82.6674,82.5747,82.6303,47775.0
2021-11-17 10:45:00,89.19,89.24,89.17,89.21,117720.0,82.6303,82.6766,82.6118,82.6488,117720.0
2021-11-17 10:50:00,89.21,89.22,89.13,89.15,48358.0,82.6488,82.6581,82.5747,82.5932,48358.0
2021-11-17 10:55:00,89.16,89.23,89.15,89.23,64131.0,82.6025,82.6674,82.5932,82.6674,64131.0
2021-11-17 11:00:00,89.23,89.24,89.2,89.2,110139.0,82.6674,82.6766,82.6396,82.6396,110139.0
2021-11-17 11:05:00,89.2,89.27,89.19,89.23,42541.0,82.6396,82.7044,82.6303,82.6674,42541.0
2021-11-17 11:10:00,89.23,89.25,89.17,89.17,44967.0,82.6674,82.6859,82.6118,82.6118,44967.0
2021-11-17 11:15:00,89.17,89.18,89.14,89.16,35143.0,82.6118,82.621,82.584,82.6025,35143.0
2021-11-17 11:20:00,89.15,89.16,89.08,89.09,31621.0,82.5932,82.6025,82.5284,82.5377,31621.0
2021-11-17 11:25:00,89.09,89.13,89.04,89.05,76012.0,82.5377,82.5747,82.4913,82.5006,76012.0
2021-11-17 11:30:00,89.04,89.04,88.99,89.03,64284.0,82.4913,82.4913,82.445,82.4821,64284.0
2021-11-17 11:35:00,89.02,89.06,89.01,89.04,38815.0,82.4728,82.5099,82.4635,82.4913,38815.0
2021-11-17 11:40:00,89.03,89.08,89.01,89.02,30531.0,82.4821,82.5284,82.4635,82.4728,30531.0
2021-11-17 11:45:00,89.01,89.04,88.99,89.04,18179.0,82.4635,82.4913,82.445,82.4913,18179.0
2021-11-17 11:50:00,89.04,89.05,89.01,89.03,61937.0,82.4913,82.5006,82.4635,82.4821,61937.0
2021-11-17 11:55:00,89.03,89.09,89.03,89.06,50531.0,82.4821,82.5377,82.4821,82.5099,50531.0
2021-11-17 12:00:00,89.06,89.08,89.01,89.04,33053.0,82.5099,82.5284,82.4635,82.4913,33053.0
2021-11-17 12:05:00,89.03,89.03,88.94,88.97,28504.0,82.4821,82.4821,82.3987,82.4265,28504.0
2021-11-17 12:10:00,88.97,88.99,88.95,88.97,79754.0,82.4265,82.445,82.408,82.4265,79754.0
2021-11-17 12:15:00,88.97,88.99,88.94,88.98,32585.0,82.4265,82.445,82.3987,82.4358,32585.0
2021-11-17 12:20:00,88.98,89.01,88.93,88.93,31991.0,82.4358,82.4635,82.3894,82.3894,31991.0
2021-11-17 12:25:00,88.93,88.93,88.87,88.87,53905.0,82.3894,82.3894,82.3338,82.3338,53905.0
2021-11-17 12:30:00,88.87,88.89,88.83,88.89,70911.0,82.3338,82.3524,82.2968,82.3524,70911.0
2021-11-17 12:35:00,88.89,88.98,88.89,88.97,47703.0,82.3524,82.4358,82.3524,82.4265,47703.0
2021-11-17 12:40:00,88.97,88.99,88.93,88.97,48153.0,82.4265,82.445,82.3894,82.4265,48153.0
2021-11-17 12:45:00,88.96,89.04,88.93,89.02,21964.0,82.4172,82.4913,82.3894,82.4728,21964.0
2021-11-17 12:50:00,89.02,89.02,88.96,88.98,25048.0,82.4728,82.4728,82.4172,82.4358,25048.0
2021-11-17 12:55:00,88.98,89.03,88.97,89.01,33630.0,82.4358,82.4821,82.4265,82.4635,33630.0
2021-11-17 13:00:00,89.0,89.03,88.97,89.02,52852.0,82.4543,82.4821,82.4265,82.4728,52852.0
2021-11-17 13:05:00,89.03,89.12,89.03,89.09,25527.0,82.4821,82.5655,82.4821,82.5377,25527.0
2021-11-17 13:10:00,89.08,89.12,89.06,89.06,33023.0,82.5284,82.5655,82.5099,82.5099,33023.0
2021-11-17 13:15:00,89.05,89.08,89.03,89.08,17324.0,82.5006,82.5284,82.4821,82.5284,17324.0
2021-11-17 13:20:00,89.08,89.11,89.05,89.1,293960.0,82.5284,82.5562,82.5006,82.5469,293960.0
2021-11-17 13:25:00,89.11,89.11,89.03,89.04,16340.0,82.5562,82.5562,82.4821,82.4913,16340.0
2021-11-17 13:30:00,89.04,89.05,89.01,89.04,14123.0,82.4913,82.5006,82.4635,82.4913,14123.0
2021-11-17 13:35:00,89.04,89.05,88.98,89.03,20051.0,82.4913,82.5006,82.4358,82.4821,20051.0
2021-11-17 13:40:00,89.04,89.08,89.04,89.07,46588.0,82.4913,82.5284,82.4913,82.5191,46588.0
2021-11-17 13:45:00,89.07,89.07,89.0,89.03,33937.0,82.5191,82.5191,82.4543,82.4821,33937.0
2021-11-17 13:50:00,89.02,89.03,88.96,88.97,18844.0,82.4728,82.4821,82.4172,82.4265,18844.0
2021-11-17 13:55:00,88.98,88.99,88.96,88.96,16506.0,82.4358,82.445,82.4172,82.4172,16506.0
2021-11-17 14:00:00,88.96,88.97,88.92,88.94,30048.0,82.4172,82.4265,82.3802,82.3987,30048.0
2021-11-17 14:05:00,88.94,88.99,88.93,88.98,26137.0,82.3987,82.445,82.3894,82.4358,26137.0
2021-11-17 14:10:00,88.98,88.98,88.91,88.95,20346.0,82.4358,82.4358,82.3709,82.408,20346.0
2021-11-17 14:15:00,88.95,88.96,88.85,88.88,35927.0,82.408,82.4172,82.3153,82.3431,35927.0
2021-11-17 14:20:00,88.88,88.88,88.84,88.86,16984.0,82.3431,82.3431,82.306,82.3246,16984.0
2021-11-17 14:25:00,88.85,88.86,88.82,88.86,30894.0,82.3153,82.3246,82.2875,82.3246,30894.0
2021-11-17 14:30:00,88.85,88.86,88.81,88.81,24975.0,82.3153,82.3246,82.2783,82.2783,24975.0
2021-11-17 14:35:00,88.81,88.87,88.81,88.86,38668.0,82.2783,82.3338,82.2783,82.3246,38668.0
2021-11-17 14:40:00,88.86,88.9,88.84,88.85,51436.0,82.3246,82.3616,82.306,82.3153,51436.0
2021-11-17 14:45:00,88.86,88.89,88.84,88.89,42453.0,82.3246,82.3524,82.306,82.3524,42453.0
2021-11-17 14:50:00,88.89,88.89,88.82,88.82,27059.0,82.3524,82.3524,82.2875,82.2875,27059.0
2021-11-17 14:55:00,88.82,88.84,88.8,88.83,26185.0,82.2875,82.306,82.269,82.2968,26185.0
2021-11-17 15:00:00,88.83,88.83,88.77,88.79,15900.0,82.2968,82.2968,82.2412,82.2597,15900.0
2021-11-17 15:05:00,88.79,88.85,88.78,88.85,51803.0,82.2597,82.3153,82.2505,82.3153,51803.0
2021-11-17 15:10:00,88.86,88.86,88.81,88.84,19135.0,82.3246,82.3246,82.2783,82.306,19135.0
2021-11-17 15:15:00,88.85,88.89,88.83,88.86,89084.0,82.3153,82.3524,82.2968,82.3246,89084.0
2021-11-17 15:20:00,88.87,88.93,88.87,88.91,24535.0,82.3338,82.3894,82.3338,82.3709,24535.0
2021-11-17 15:25:00,88.91,88.95,88.88,88.94,29671.0,82.3709,82.408,82.3431,82.3987,29671.0
2021-11-17 15:30:00,88.95,88.95,88.89,88.94,66357.0,82.408,82.408,82.3524,82.3987,66357.0
2021-11-17 15:35:00,88.94,88.97,88.93,88.93,57677.0,82.3987,82.4265,82.3894,82.3894,57677.0
2021-11-17 15:40:00,88.93,88.94,88.89,88.9,62979.0,82.3894,82.3987,82.3524,82.3616,62979.0
2021-11-17 15:45:00,88.89,88.97,88.87,88.88,106873.0,82.3524,82.4265,82.3338,82.3431,106873.0
2021-11-17 15:50:00,88.87,88.92,88.85,88.9,189502.0,82.3338,82.3802,82.3153,82.3616,189502.0
2021-11-17 15:55:00,88.91,88.91,88.82,88.84,246816.0,82.3709,82.3709,82.2875,82.306,246816.0
2021-11-18 09:30:00,88.92,88.97,88.75,88.85,99419.0,82.3802,82.4265,82.2227,82.3153,99419.0
2021-11-18 09:35:00,88.87,89.06,88.82,89.05,93821.0,82.3338,82.5099,82.2875,82.5006,93821.0
2021-11-18 09:40:00,89.05,89.09,88.94,88.94,90217.0,82.5006,82.5377,82.3987,82.3987,90217.0
2021-11-18 09:45:00,88.93,89.01,88.78,88.82,110277.0,82.3894,82.4635,82.2505,82.2875,110277.0
2021-11-18 09:50:00,88.82,88.85,88.76,88.77,99834.0,82.2875,82.3153,82.2319,82.2412,99834.0
2021-11-18 09:55:00,88.76,88.79,88.71,88.79,118305.0,82.2319,82.2597,82.1856,82.2597,118305.0
2021-11-18 10:00:00,88.79,88.8,88.66,88.68,87575.0,82.2597,82.269,82.1393,82.1578,87575.0
2021-11-18 10:05:00,88.68,88.71,88.58,88.58,80915.0,82.1578,82.1856,82.0652,82.0652,80915.0
2021-11-18 10:10:00,88.57,88.57,88.41,88.46,71361.0,82.0559,82.0559,81.9077,81.954,71361.0
2021-11-18 10:15:00,88.46,88.5,88.34,88.36,94133.0,81.954,81.9911,81.8428,81.8614,94133.0
2021-11-18 10:20:00,88.36,88.41,88.29,88.38,92502.0,81.8614,81.9077,81.7965,81.8799,92502.0
2021-11-18 10:25:00,88.37,88.45,88.29,88.32,71844.0,81.8706,81.9447,81.7965,81.8243,71844.0
2021-11-18 10:30:00,88.32,88.44,88.31,88.44,60492.0,81.8243,81.9355,81.815,81.9355,60492.0
2021-11-18 10:35:00,88.44,88.53,88.4,88.44,55656.0,81.9355,82.0188,81.8984,81.9355,55656.0
2021-11-18 10:40:00,88.45,88.51,88.42,88.42,45037.0,81.9447,82.0003,81.9169,81.9169,45037.0
2021-11-18 10:45:00,88.43,88.51,88.43,88.49,57717.0,81.9262,82.0003,81.9262,81.9818,57717.0
2021-11-18 10:50:00,88.48,88.55,88.48,88.53,71831.0,81.9725,82.0374,81.9725,82.0188,71831.0
2021-11-18 10:55:00,88.53,88.6,88.52,88.58,50835.0,82.0188,82.0837,82.0096,82.0652,50835.0
2021-11-18 11:00:00,88.58,88.6,88.48,88.49,44979.0,82.0652,82.0837,81.9725,81.9818,44979.0
2021-11-18 11:05:00,88.49,88.58,88.49,88.55,51394.0,81.9818,82.0652,81.9818,82.0374,51394.0
2021-11-18 11:10:00,88.55,88.58,88.51,88.52,46713.0,82.0374,82.0652,82.0003,82.0096,46713.0
2021-11-18 11:15:00,88.53,88.56,88.51,88.52,35896.0,82.0188,82.0466,82.0003,82.0096,35896.0
2021-11-18 11:20:00,88.53,88.54,88.47,88.52,46104.0,82.0188,82.0281,81.9633,82.0096,46104.0
2021-11-18 11:25:00,88.52,88.59,88.48,88.5,168706.0,82.0096,82.0744,81.9725,81.9911,168706.0
2021-11-18 11:30:00,88.51,88.57,88.47,88.54,140195.0,82.0003,82.0559,81.9633,82.0281,140195.0
2021-11-18 11:35:00,88.54,88.54,88.48,88.5,53358.0,82.0281,82.0281,81.9725,81.9911,53358.0
2021-11-18 11:40:00,88.51,88.6,88.5,88.52,61582.0,82.0003,82.0837,81.9911,82.0096,61582.0
2021-11-18 11:45:00,88.52,88.52,88.39,88.45,69278.0,82.0096,82.0096,81.8891,81.9447,69278.0
2021-11-18 11:50:00,88.44,88.52,88.44,88.48,45965.0,81.9355,82.0096,81.9355,81.9725,45965.0
2021-11-18 11:55:00,88.48,88.61,88.46,88.57,63217.0,81.9725,82.093,81.954,82.0559,63217.0
2021-11-18 12:00:00,88.58,88.72,88.58,88.72,46409.0,82.0652,82.1949,82.0652,82.1949,46409.0
2021-11-18 12:05:00,88.71,88.75,88.7,88.72,29053.0,82.1856,82.2227,82.1763,82.1949,29053.0
2021-11-18 12:10:00,88.73,88.75,88.7,88.72,22606.0,82.2041,82.2227,82.1763,82.1949,22606.0
2021-11-18 12:15:00,88.72,88.73,88.65,88.65,37246.0,82.1949,82.2041,82.13,82.13,37246.0
2021-11-18 12:20:00,88.63,88.7,88.63,88.67,37785.0,82.1115,82.1763,82.1115,82.1486,37785.0
2021-11-18 12:25:00,88.67,88.68,88.63,88.66,44383.0,82.1486,82.1578,82.1115,82.1393,44383.0
2021-11-18 12:30:00,88.65,88.74,88.64,88.67,33555.0,82.13,82.2134,82.1208,82.1486,33555.0
2021-11-18 12:35:00,88.66,88.66,88.58,88.62,23824.0,82.1393,82.1393,82.0652,82.1022,23824.0
2021-11-18 12:40:00,88.62,88.67,88.6,88.64,38780.0,82.1022,82.1486,82.0837,82.1208,38780.0
2021-11-18 12:45:00,88.64,88.64,88.55,88.56,87304.0,82.1208,82.1208,82.0374,82.0466,87304.0
2021-11-18 12:50:00,88.56,88.57,88.52,88.57,36415.0,82.0466,82.0559,82.0096,82.0559,36415.0
2021-11-18 12:55:00,88.56,88.59,88.54,88.58,22149.0,82.0466,82.0744,82.0281,82.0652,22149.0
2021-11-18 13:00:00,88.58,88.61,88.56,88.59,31935.0,82.0652,82.093,82.0466,82.0744,31935.0
2021-11-18 13:05:00,88.59,88.61,88.54,88.54,14428.0,82.0744,82.093,82.0281,82.0281,14428.0
2021-11-18 13:10:00,88.55,88.6,88.55,88.59,19843.0,82.0374,82.0837,82.0374,82.0744,19843.0
2021-11-18 13:15:00,88.59,88.59,88.48,88.48,19778.0,82.0744,82.0744,81.9725,81.9725,19778.0
2021-11-18 13:20:00,88.48,88.49,88.44,88.47,14519.0,81.9725,81.9818,81.9355,81.9633,14519.0
2021-11-18 13:25:00,88.49,88.49,88.45,88.48,13322.0,81.9818,81.9818,81.9447,81.9725,13322.0
2021-11-18 13:30:00,88.48,88.51,88.46,88.48,13637.0,81.9725,82.0003,81.954,81.9725,13637.0
2021-11-18 13:35:00,88.47,88.49,88.44,88.46,21247.0,81.9633,81.9818,81.9355,81.954,21247.0
2021-11-18 13:40:00,88.46,88.52,88.45,88.52,27147.0,81.954,82.0096,81.9447,82.0096,27147.0
2021-11-18 13:45:00,88.53,88.6,88.51,88.57,21683.0,82.0188,82.0837,82.0003,82.0559,21683.0
2021-11-18 13:50:00,88.57,88.57,88.53,88.56,19835.0,82.0559,82.0559,82.0188,82.0466,19835.0
2021-11-18 13:55:00,88.56,88.59,88.55,88.59,33974.0,82.0466,82.0744,82.0374,82.0744,33974.0
2021-11-18 14:00:00,88.59,88.62,88.52,88.57,71480.0,82.0744,82.1022,82.0096,82.0559,71480.0
2021-11-18 14:05:00,88.57,88.59,88.54,88.54,38307.0,82.0559,82.0744,82.0281,82.0281,38307.0
2021-11-18 14:10:00,88.55,88.55,88.48,88.48,18298.0,82.0374,82.0374,81.9725,81.9725,18298.0
2021-11-18 14:15:00,88.48,88.52,88.46,88.47,22513.0,81.9725,82.0096,81.954,81.9633,22513.0
2021-11-18 14:20:00,88.46,88.48,88.43,88.45,15739.0,81.954,81.9725,81.9262,81.9447,15739.0
2021-11-18 14:25:00,88.46,88.47,88.41,88.47,20187.0,81.954,81.9633,81.9077,81.9633,20187.0
2021-11-18 14:30:00,88.46,88.48,88.43,88.47,19331.0,81.954,81.9725,81.9262,81.9633,19331.0
2021-11-18 14:35:00,88.47,88.51,88.45,88.47,20532.0,81.9633,82.0003,81.9447,81.9633,20532.0
2021-11-18 14:40:00,88.47,88.5,88.46,88.48,23595.0,81.9633,81.9911,81.954,81.9725,23595.0
2021-11-18 14:45:00,88.49,88.52,88.47,88.51,21611.0,81.9818,82.0096,81.9633,82.0003,21611.0
2021-11-18 14:50:00,88.51,88.55,88.5,88.55,15232.0,82.0003,82.0374,81.9911,82.0374,15232.0
2021-11-18 14:55:00,88.55,88.57,88.51,88.57,21110.0,82.0374,82.0559,82.0003,82.0559,21110.0
2021-11-18 15:00:00,88.56,88.61,88.55,88.58,31353.0,82.0466,82.093,82.0374,82.0652,31353.0
2021-11-18 15:05:00,88.57,88.58,88.53,88.54,31311.0,82.0559,82.0652,82.0188,82.0281,31311.0
2021-11-18 15:10:00,88.55,88.59,88.51,88.51,32868.0,82.0374,82.0744,82.0003,82.0003,32868.0
2021-11-18 15:15:00,88.52,88.52,88.44,88.49,22399.0,82.0096,82.0096,81.9355,81.9818,22399.0
2021-11-18 15:20:00,88.49,88.52,88.46,88.5,29021.0,81.9818,82.0096,81.954,81.9911,29021.0
2021-11-18 15:25:00,88.5,88.55,88.5,88.55,34602.0,81.9911,82.0374,81.9911,82.0374,34602.0
2021-11-18 15:30:00,88.54,88.54,88.43,88.45,80326.0,82.0281,82.0281,81.9262,81.9447,80326.0
2021-11-18 15:35:00,88.45,88.48,88.42,88.45,84226.0,81.9447,81.9725,81.9169,81.9447,84226.0
2021-11-18 15:40:00,88.45,88.46,88.4,88.41,59456.0,81.9447,81.954,81.8984,81.9077,59456.0
2021-11-18 15:45:00,88.4,88.44,88.39,88.41,145675.0,81.8984,81.9355,81.8891,81.9077,145675.0
2021-11-18 15:50:00,88.41,88.48,88.41,88.45,543477.0,81.9077,81.9725,81.9077,81.9447,543477.0
2021-11-18 15:55:00,88.44,88.46,88.43,88.46,192183.0,81.9355,81.954,81.9262,81.954,192183.0
2021-11-19 09:30:00,88.16,88.25,88.02,88.11,188813.0,81.6761,81.7594,81.5464,81.6297,188813.0
2021-11-19 09:35:00,88.11,88.26,88.1,88.14,115371.0,81.6297,81.7687,81.6205,81.6575,115371.0
2021-11-19 09:40:00,88.15,88.26,88.06,88.26,94073.0,81.6668,81.7687,81.5834,81.7687,94073.0
2021-11-19 09:45:00,88.24,88.32,88.19,88.29,115822.0,81.7502,81.8243,81.7039,81.7965,115822.0
2021-11-19 09:50:00,88.31,88.34,88.17,88.3,61472.0,81.815,81.8428,81.6853,81.8058,61472.0
2021-11-19 09:55:00,88.29,88.45,88.28,88.44,83900.0,81.7965,81.9447,81.7872,81.9355,83900.0
2021-11-19 10:00:00,88.44,88.44,88.19,88.19,46846.0,81.9355,81.9355,81.7039,81.7039,46846.0
2021-11-19 10:05:00,88.2,88.21,88.06,88.16,52627.0,81.7131,81.7224,81.5834,81.6761,52627.0
2021-11-19 10:10:00,88.15,88.26,88.1,88.25,60289.0,81.6668,81.7687,81.6205,81.7594,60289.0
2021-11-19 10:15:00,88.25,88.25,88.11,88.23,56640.0,81.7594,81.7594,81.6297,81.7409,56640.0
2021-11-19 10:20:00,88.23,88.28,88.19,88.24,45847.0,81.7409,81.7872,81.7039,81.7502,45847.0
2021-11-19 10:25:00,88.26,88.29,88.19,88.19,81545.0,81.7687,81.7965,81.7039,81.7039,81545.0
2021-11-19 10:30:00,88.2,88.26,88.17,88.25,54505.0,81.7131,81.7687,81.6853,81.7594,54505.0
2021-11-19 10:35:00,88.24,88.3,88.18,88.3,51147.0,81.7502,81.8058,81.6946,81.8058,51147.0
2021-11-19 10:40:00,88.3,88.36,88.27,88.36,29855.0,81.8058,81.8614,81.778,81.8614,29855.0
2021-11-19 10:45:00,88.36,88.4,88.31,88.33,39150.0,81.8614,81.8984,81.815,81.8336,39150.0
2021-11-19 10:50:00,88.34,88.38,88.28,88.31,35788.0,81.8428,81.8799,81.7872,81.815,35788.0
2021-11-19 10:55:00,88.32,88.42,88.32,88.38,40720.0,81.8243,81.9169,81.8243,81.8799,40720.0
2021-11-19 11:00:00,88.37,88.42,88.36,88.42,43897.0,81.8706,81.9169,81.8614,81.9169,43897.0
2021-11-19 11:05:00,88.43,88.46,88.41,88.44,18023.0,81.9262,81.954,81.9077,81.9355,18023.0
2021-11-19 11:10:00,88.43,88.49,88.42,88.43,16159.0,81.9262,81.9818,81.9169,81.9262,16159.0
2021-11-19 11:15:00,88.43,88.47,88.36,88.38,22203.0,81.9262,81.9633,81.8614,81.8799,22203.0
2021-11-19 11:20:00,88.38,88.39,88.34,88.34,43769.0,81.8799,81.8891,81.8428,81.8428,43769.0
2021-11-19 11:25:00,88.35,88.41,88.34,88.39,48321.0,81.8521,81.9077,81.8428,81.8891,48321.0
2021-11-19 11:30:00,88.39,88.41,88.33,88.34,57310.0,81.8891,81.9077,81.8336,81.8428,57310.0
2021-11-19 11:35:00,88.35,88.38,88.32,88.33,75905.0,81.8521,81.8799,81.8243,81.8336,75905.0
2021-11-19 11:40:00,88.33,88.43,88.32,88.42,40062.0,81.8336,81.9262,81.8243,81.9169,40062.0
2021-11-19 11:45:00,88.43,88.49,88.42,88.46,31854.0,81.9262,81.9818,81.9169,81.954,31854.0
2021-11-19 11:50:00,88.44,88.47,88.42,88.46,39143.0,81.9355,81.9633,81.9169,81.954,39143.0
2021-11-19 11:55:00,88.47,88.54,88.46,88.53,44121.0,81.9633,82.0281,81.954,82.0188,44121.0
2021-11-19 12:00:00,88.54,88.58,88.53,88.54,55240.0,82.0281,82.0652,82.0188,82.0281,55240.0
2021-11-19 12:05:00,88.55,88.61,88.53,88.58,32805.0,82.0374,82.093,82.0188,82.0652,32805.0
2021-11-19 12:10:00,88.59,88.65,88.59,88.65,51485.0,82.0744,82.13,82.0744,82.13,51485.0
2021-11-19 12:15:00,88.65,88.69,88.64,88.65,36368.0,82.13,82.1671,82.1208,82.13,36368.0
2021-11-19 12:20:00,88.65,88.69,88.65,88.68,46845.0,82.13,82.1671,82.13,82.1578,46845.0
2021-11-19 12:25:00,88.68,88.73,88.67,88.72,48189.0,82.1578,82.2041,82.1486,82.1949,48189.0
2021-11-19 12:30:00,88.72,88.78,88.71,88.75,40217.0,82.1949,82.2505,82.1856,82.2227,40217.0
2021-11-19 12:35:00,88.76,88.84,88.75,88.81,33309.0,82.2319,82.306,82.2227,82.2783,33309.0
2021-11-19 12:40:00,88.81,88.82,88.73,88.73,29478.0,82.2783,82.2875,82.2041,82.2041,29478.0
2021-11-19 12:45:00,88.73,88.76,88.71,88.75,29301.0,82.2041,82.2319,82.1856,82.2227,29301.0
2021-11-19 12:50:00,88.77,88.8,88.76,88.8,36356.0,82.2412,82.269,82.2319,82.269,36356.0
2021-11-19 12:55:00,88.81,88.82,88.76,88.78,25363.0,82.2783,82.2875,82.2319,82.2505,25363.0
2021-11-19 13:00:00,88.78,88.79,88.73,88.73,24663.0,82.2505,82.2597,82.2041,82.2041,24663.0
2021-11-19 13:05:00,88.73,88.75,88.71,88.75,18717.0,82.2041,82.2227,82.1856,82.2227,18717.0
2021-11-19 13:10:00,88.74,88.77,88.67,88.69,72452.0,82.2134,82.2412,82.1486,82.1671,72452.0
2021-11-19 13:15:00,88.7,88.73,88.65,88.73,36023.0,82.1763,82.2041,82.13,82.2041,36023.0
2021-11-19 13:20:00,88.72,88.73,88.67,88.67,21394.0,82.1949,82.2041,82.1486,82.1486,21394.0
2021-11-19 13:25:00,88.67,88.68,88.53,88.54,62978.0,82.1486,82.1578,82.0188,82.0281,62978.0
2021-11-19 13:30:00,88.53,88.56,88.51,88.56,20579.0,82.0188,82.0466,82.0003,82.0466,20579.0
2021-11-19 13:35:00,88.56,88.56,88.48,88.51,29699.0,82.0466,82.0466,81.9725,82.0003,29699.0
2021-11-19 13:40:00,88.51,88.51,88.45,88.48,20430.0,82.0003,82.0003,81.9447,81.9725,20430.0
2021-11-19 13:45:00,88.47,88.47,88.38,88.39,16906.0,81.9633,81.9633,81.8799,81.8891,16906.0
2021-11-19 13:50:00,88.39,88.49,88.39,88.49,26421.0,81.8891,81.9818,81.8891,81.9818,26421.0
2021-11-19 13:55:00,88.49,88.52,88.48,88.52,25626.0,81.9818,82.0096,81.9725,82.0096,25626.0
2021-11-19 14:00:00,88.52,88.55,88.51,88.52,20030.0,82.0096,82.0374,82.0003,82.0096,20030.0
2021-11-19 14:05:00,88.52,88.54,88.5,88.52,22416.0,82.0096,82.0281,81.9911,82.0096,22416.0
2021-11-19 14:10:00,88.52,88.56,88.49,88.55,31004.0,82.0096,82.0466,81.9818,82.0374,31004.0
2021-11-19 14:15:00,88.55,88.59,88.55,88.57,12516.0,82.0374,82.0744,82.0374,82.0559,12516.0
2021-11-19 14:20:00,88.57,88.6,88.56,88.56,11179.0,82.0559,82.0837,82.0466,82.0466,11179.0
2021-11-19 14:25:00,88.56,88.57,88.45,88.46,25938.0,82.0466,82.0559,81.9447,81.954,25938.0
2021-11-19 14:30:00,88.46,88.46,88.35,88.37,168780.0,81.954,81.954,81.8521,81.8706,168780.0
2021-11-19 14:35:00,88.36,88.37,88.35,88.35,69265.0,81.8614,81.8706,81.8521,81.8521,69265.0
2021-11-19 14:40:00,88.36,88.4,88.34,88.38,57303.0,81.8614,81.8984,81.8428,81.8799,57303.0
2021-11-19 14:45:00,88.37,88.38,88.33,88.35,50404.0,81.8706,81.8799,81.8336,81.8521,50404.0
2021-11-19 14:50:00,88.36,88.43,88.34,88.42,45976.0,81.8614,81.9262,81.8428,81.9169,45976.0
2021-11-19 14:55:00,88.42,88.43,88.37,88.38,35353.0,81.9169,81.9262,81.8706,81.8799,35353.0
2021-11-19 15:00:00,88.37,88.42,88.37,88.39,48971.0,81.8706,81.9169,81.8706,81.8891,48971.0
2021-11-19 15:05:00,88.39,88.41,88.35,88.4,56338.0,81.8891,81.9077,81.8521,81.8984,56338.0
2021-11-19 15:10:00,88.4,88.4,88.34,88.35,43204.0,81.8984,81.8984,81.8428,81.8521,43204.0
2021-11-19 15:15:00,88.35,88.36,88.31,88.34,47311.0,81.8521,81.8614,81.815,81.8428,47311.0
2021-11-19 15:20:00,88.33,88.37,88.29,88.36,65842.0,81.8336,81.8706,81.7965,81.8614,65842.0
2021-11-19 15:25:00,88.35,88.4,88.32,88.39,72179.0,81.8521,81.8984,81.8243,81.8891,72179.0
2021-11-19 15:30:00,88.39,88.45,88.39,88.42,82999.0,81.8891,81.9447,81.8891,81.9169,82999.0
2021-11-19 15:35:00,88.43,88.49,88.39,88.4,80463.0,81.9262,81.9818,81.8891,81.8984,80463.0
2021-11-19 15:40:00,88.4,88.42,88.32,88.33,68118.0,81.8984,81.9169,81.8243,81.8336,68118.0
2021-11-19 15:45:00,88.33,88.38,88.3,88.37,145806.0,81.8336,81.8799,81.8058,81.8706,145806.0
2021-11-19 15:50:00,88.36,88.37,88.29,88.32,148644.0,81.8614,81.8706,81.7965,81.8243,148644.0
2021-11-19 15:55:00,88.31,88.33,88.29,88.31,316733.0,81.815,81.8336,81.7965,81.815,316733.0
2021-11-22 09:30:00,88.35,88.54,88.31,88.51,181285.0,81.8521,82.0281,81.815,82.0003,181285.0
2021-11-22 09:35:00,88.53,88.69,88.47,88.58,126276.0,82.0188,82.1671,81.9633,82.0652,126276.0
2021-11-22 09:40:00,88.58,88.63,88.47,88.6,109002.0,82.0652,82.1115,81.9633,82.0837,109002.0
2021-11-22 09:45:00,88.6,88.99,88.58,88.99,102012.0,82.0837,82.445,82.0652,82.445,102012.0
2021-11-22 09:50:00,88.99,89.07,88.91,89.05,103021.0,82.445,82.5191,82.3709,82.5006,103021.0
2021-11-22 09:55:00,89.06,89.12,88.99,89.09,71058.0,82.5099,82.5655,82.445,82.5377,71058.0
2021-11-22 10:00:00,89.1,89.2,89.09,89.11,93694.0,82.5469,82.6396,82.5377,82.5562,93694.0
2021-11-22 10:05:00,89.11,89.14,88.99,89.01,88020.0,82.5562,82.584,82.445,82.4635,88020.0
2021-11-22 10:10:00,89.01,89.01,88.82,88.86,89990.0,82.4635,82.4635,82.2875,82.3246,89990.0
2021-11-22 10:15:00,88.86,88.94,88.86,88.91,97669.0,82.3246,82.3987,82.3246,82.3709,97669.0
2021-11-22 10:20:00,88.9,88.99,88.89,88.99,70003.0,82.3616,82.445,82.3524,82.445,70003.0
2021-11-22 10:25:00,88.99,89.02,88.82,88.86,72326.0,82.445,82.4728,82.2875,82.3246,72326.0
2021-11-22 10:30:00,88.86,89.03,88.86,89.01,79214.0,82.3246,82.4821,82.3246,82.4635,79214.0
2021-11-22 10:35:00,89.02,89.08,88.99,89.05,44815.0,82.4728,82.5284,82.445,82.5006,44815.0
2021-11-22 10:40:00,89.05,89.11,88.97,89.06,59025.0,82.5006,82.5562,82.4265,82.5099,59025.0
2021-11-22 10:45:00,89.06,89.1,89.0,89.05,71172.0,82.5099,82.5469,82.4543,82.5006,71172.0
2021-11-22 10:50:00,89.05,89.09,89.04,89.05,42581.0,82.5006,82.5377,82.4913,82.5006,42581.0
2021-11-22 10:55:00,89.06,89.21,89.01,89.2,81711.0,82.5099,82.6488,82.4635,82.6396,81711.0
2021-11-22 11:00:00,89.2,89.27,89.12,89.25,57076.0,82.6396,82.7044,82.5655,82.6859,57076.0
2021-11-22 11:05:00,89.25,89.3,89.13,89.14,85802.0,82.6859,82.7322,82.5747,82.584,85802.0
2021-11-22 11:10:00,89.14,89.34,89.14,89.31,93496.0,82.584,82.7693,82.584,82.7415,93496.0
2021-11-22 11:15:00,89.31,89.33,89.22,89.22,46089.0,82.7415,82.76,82.6581,82.6581,46089.0
2021-11-22 11:20:00,89.22,89.3,89.18,89.25,107516.0,82.6581,82.7322,82.621,82.6859,107516.0
2021-11-22 11:25:00,89.25,89.3,89.23,89.3,101492.0,82.6859,82.7322,82.6674,82.7322,101492.0
2021-11-22 11:30:00,89.3,89.32,89.24,89.24,129985.0,82.7322,82.7507,82.6766,82.6766,129985.0
2021-11-22 11:35:00,89.24,89.36,89.22,89.35,96661.0,82.6766,82.7878,82.6581,82.7785,96661.0
2021-11-22 11:40:00,89.34,89.4,89.3,89.38,73254.0,82.7693,82.8249,82.7322,82.8063,73254.0
2021-11-22 11:45:00,89.37,89.37,89.19,89.19,82451.0,82.7971,82.7971,82.6303,82.6303,82451.0
2021-11-22 11:50:00,89.2,89.21,89.06,89.06,139304.0,82.6396,82.6488,82.5099,82.5099,139304.0
2021-11-22 11:55:00,89.05,89.06,88.85,88.94,163012.0,82.5006,82.5099,82.3153,82.3987,163012.0
2021-11-22 12:00:00,88.94,89.1,88.92,89.1,107318.0,82.3987,82.5469,82.3802,82.5469,107318.0
2021-11-22 12:05:00,89.09,89.13,89.06,89.08,72742.0,82.5377,82.5747,82.5099,82.5284,72742.0
2021-11-22 12:10:00,89.07,89.17,89.01,89.03,75122.0,82.5191,82.6118,82.4635,82.4821,75122.0
2021-11-22 12:15:00,89.03,89.13,89.03,89.1,73424.0,82.4821,82.5747,82.4821,82.5469,73424.0
2021-11-22 12:20:00,89.1,89.12,89.05,89.05,44164.0,82.5469,82.5655,82.5006,82.5006,44164.0
2021-11-22 12:25:00,89.06,89.09,89.03,89.08,94973.0,82.5099,82.5377,82.4821,82.5284,94973.0
2021-11-22 12:30:00,89.07,89.11,89.05,89.09,41076.0,82.5191,82.5562,82.5006,82.5377,41076.0
2021-11-22 12:35:00,89.08,89.12,89.02,89.11,80739.0,82.5284,82.5655,82.4728,82.5562,80739.0
2021-11-22 12:40:00,89.11,89.17,89.09,89.15,36840.0,82.5562,82.6118,82.5377,82.5932,36840.0
2021-11-22 12:45:00,89.14,89.15,89.07,89.09,66409.0,82.584,82.5932,82.5191,82.5377,66409.0
2021-11-22 12:50:00,89.08,89.09,89.03,89.07,48983.0,82.5284,82.5377,82.4821,82.5191,48983.0
2021-11-22 12:55:00,89.07,89.15,89.07,89.09,58444.0,82.5191,82.5932,82.5191,82.5377,58444.0
2021-11-22 13:00:00,89.1,89.16,89.06,89.15,35576.0,82.5469,82.6025,82.5099,82.5932,35576.0
2021-11-22 13:05:00,89.14,89.17,89.05,89.06,71989.0,82.584,82.6118,82.5006,82.5099,71989.0
2021-11-22 13:10:00,89.07,89.14,89.07,89.12,65820.0,82.5191,82.584,82.5191,82.5655,65820.0
2021-11-22 13:15:00,89.13,89.15,89.08,89.09,20577.0,82.5747,82.5932,82.5284,82.5377,20577.0
2021-11-22 13:20:00,89.08,89.14,89.07,89.14,22427.0,82.5284,82.584,82.5191,82.584,22427.0
2021-11-22 13:25:00,89.14,89.15,89.09,89.1,26588.0,82.584,82.5932,82.5377,82.5469,26588.0
2021-11-22 13:30:00,89.11,89.16,89.11,89.11,36905.0,82.5562,82.6025,82.5562,82.5562,36905.0
2021-11-22 13:35:00,89.1,89.12,89.08,89.09,25380.0,82.5469,82.5655,82.5284,82.5377,25380.0
2021-11-22 13:40:00,89.09,89.14,89.05,89.13,19704.0,82.5377,82.584,82.5006,82.5747,19704.0
2021-11-22 13:45:00,89.12,89.14,89.07,89.1,20700.0,82.5655,82.584,82.5191,82.5469,20700.0
2021-11-22 13:50:00,89.1,89.14,89.1,89.14,41802.0,82.5469,82.584,82.5469,82.584,41802.0
2021-11-22 13:55:00,89.14,89.14,89.1,89.13,25929.0,82.584,82.584,82.5469,82.5747,25929.0
2021-11-22 14:00:00,89.13,89.2,89.09,89.19,52760.0,82.5747,82.6396,82.5377,82.6303,52760.0
2021-11-22 14:05:00,89.2,89.21,89.09,89.1,26927.0,82.6396,82.6488,82.5377,82.5469,26927.0
2021-11-22 14:10:00,89.1,89.1,88.99,89.01,22602.0,82.5469,82.5469,82.445,82.4635,22602.0
2021-11-22 14:15:00,89.0,89.02,88.94,88.96,39913.0,82.4543,82.4728,82.3987,82.4172,39913.0
2021-11-22 14:20:00,88.96,88.97,88.94,88.96,18567.0,82.4172,82.4265,82.3987,82.4172,18567.0
2021-11-22 14:25:00,88.96,88.99,88.94,88.98,18369.0,82.4172,82.445,82.3987,82.4358,18369.0
2021-11-22 14:30:00,88.98,89.02,88.97,89.02,24605.0,82.4358,82.4728,82.4265,82.4728,24605.0
2021-11-22 14:35:00,89.01,89.07,89.01,89.02,21741.0,82.4635,82.5191,82.4635,82.4728,21741.0
2021-11-22 14:40:00,89.02,89.04,89.0,89.03,34766.0,82.4728,82.4913,82.4543,82.4821,34766.0
2021-11-22 14:45:00,89.04,89.04,89.0,89.01,15071.0,82.4913,82.4913,82.4543,82.4635,15071.0
2021-11-22 14:50:00,89.0,89.06,89.0,89.06,39309.0,82.4543,82.5099,82.4543,82.5099,39309.0
2021-11-22 14:55:00,89.06,89.08,89.04,89.08,46937.0,82.5099,82.5284,82.4913,82.5284,46937.0
2021-11-22 15:00:00,89.08,89.11,89.04,89.11,25477.0,82.5284,82.5562,82.4913,82.5562,25477.0
2021-11-22 15:05:00,89.1,89.12,89.09,89.11,41975.0,82.5469,82.5655,82.5377,82.5562,41975.0
2021-11-22 15:10:00,89.11,89.15,89.09,89.11,121550.0,82.5562,82.5932,82.5377,82.5562,121550.0
2021-11-22 15:15:00,89.11,89.11,89.02,89.02,30601.0,82.5562,82.5562,82.4728,82.4728,30601.0
2021-11-22 15:20:00,89.03,89.09,89.03,89.09,57666.0,82.4821,82.5377,82.4821,82.5377,57666.0
2021-11-22 15:25:00,89.08,89.08,88.99,89.0,60368.0,82.5284,82.5284,82.445,82.4543,60368.0
2021-11-22 15:30:00,88.99,89.0,88.93,88.98,70771.0,82.445,82.4543,82.3894,82.4358,70771.0
2021-11-22 15:35:00,88.99,89.03,88.97,88.98,81157.0,82.445,82.4821,82.4265,82.4358,81157.0
2021-11-22 15:40:00,88.98,88.99,88.78,88.79,169627.0,82.4358,82.445,82.2505,82.2597,169627.0
2021-11-22 15:45:00,88.78,88.82,88.68,88.69,153352.0,82.2505,82.2875,82.1578,82.1671,153352.0
2021-11-22 15:50:00,88.69,88.7,88.56,88.56,376383.0,82.1671,82.1763,82.0466,82.0466,376383.0
2021-11-22 15:55:00,88.57,88.57,88.43,88.45,242536.0,82.0559,82.0559,81.9262,81.9447,242536.0
2021-11-23 09:30:00,88.48,88.69,88.47,88.6,131188.0,81.9725,82.1671,81.9633,82.0837,131188.0
2021-11-23 09:35:00,88.6,88.69,88.31,88.57,170641.0,82.0837,82.1671,81.815,82.0559,170641.0
2021-11-23 09:40:00,88.56,88.8,88.55,88.8,125743.0,82.0466,82.269,82.0374,82.269,125743.0
2021-11-23 09:45:00,88.81,89.04,88.81,88.93,96010.0,82.2783,82.4913,82.2783,82.3894,96010.0
2021-11-23 09:50:00,88.94,89.07,88.91,89.06,82415.0,82.3987,82.5191,82.3709,82.5099,82415.0
2021-11-23 09:55:00,89.06,89.17,88.95,88.95,96627.0,82.5099,82.6118,82.408,82.408,96627.0
2021-11-23 10:00:00,88.95,88.97,88.74,88.83,90687.0,82.408,82.4265,82.2134,82.2968,90687.0
2021-11-23 10:05:00,88.82,88.9,88.66,88.72,122492.0,82.2875,82.3616,82.1393,82.1949,122492.0
2021-11-23 10:10:00,88.72,88.86,88.71,88.78,109658.0,82.1949,82.3246,82.1856,82.2505,109658.0
2021-11-23 10:15:00,88.79,88.93,88.79,88.84,75826.0,82.2597,82.3894,82.2597,82.306,75826.0
2021-11-23 10:20:00,88.85,88.87,88.75,88.75,69389.0,82.3153,82.3338,82.2227,82.2227,69389.0
2021-11-23 10:25:00,88.74,88.77,88.63,88.69,105011.0,82.2134,82.2412,82.1115,82.1671,105011.0
2021-11-23 10:30:00,88.68,88.76,88.55,88.58,92801.0,82.1578,82.2319,82.0374,82.0652,92801.0
2021-11-23 10:35:00,88.58,88.6,88.46,88.48,66884.0,82.0652,82.0837,81.954,81.9725,66884.0
2021-11-23 10:40:00,88.48,88.61,88.48,88.55,70429.0,81.9725,82.093,81.9725,82.0374,70429.0
2021-11-23 10:45:00,88.55,88.65,88.52,88.58,88211.0,82.0374,82.13,82.0096,82.0652,88211.0
2021-11-23 10:50:00,88.58,88.59,88.33,88.34,70599.0,82.0652,82.0744,81.8336,81.8428,70599.0
2021-11-23 10:55:00,88.35,88.35,88.19,88.2,142582.0,81.8521,81.8521,81.7039,81.7131,142582.0
2021-11-23 11:00:00,88.19,88.31,88.11,88.21,176316.0,81.7039,81.815,81.6297,81.7224,176316.0
2021-11-23 11:05:00,88.2,88.25,88.09,88.17,108585.0,81.7131,81.7594,81.6112,81.6853,108585.0
2021-11-23 11:10:00,88.17,88.33,88.17,88.29,74089.0,81.6853,81.8336,81.6853,81.7965,74089.0
2021-11-23 11:15:00,88.28,88.41,88.28,88.29,80601.0,81.7872,81.9077,81.7872,81.7965,80601.0
2021-11-23 11:20:00,88.28,88.36,88.27,88.33,81121.0,81.7872,81.8614,81.778,81.8336,81121.0
2021-11-23 11:25:00,88.33,88.45,88.32,88.38,63382.0,81.8336,81.9447,81.8243,81.8799,63382.0
2021-11-23 11:30:00,88.37,88.5,88.26,88.27,56505.0,81.8706,81.9911,81.7687,81.778,56505.0
2021-11-23 11:35:00,88.27,88.37,88.19,88.32,89823.0,81.778,81.8706,81.7039,81.8243,89823.0
2021-11-23 11:40:00,88.32,88.4,88.24,88.24,88085.0,81.8243,81.8984,81.7502,81.7502,88085.0
2021-11-23 11:45:00,88.25,88.45,88.22,88.42,95638.0,81.7594,81.9447,81.7316,81.9169,95638.0
2021-11-23 11:50:00,88.43,88.46,88.36,88.37,41355.0,81.9262,81.954,81.8614,81.8706,41355.0
2021-11-23 11:55:00,88.37,88.42,88.34,88.37,50445.0,81.8706,81.9169,81.8428,81.8706,50445.0
2021-11-23 12:00:00,88.36,88.38,88.23,88.25,66058.0,81.8614,81.8799,81.7409,81.7594,66058.0
2021-11-23 12:05:00,88.26,88.27,88.21,88.27,36504.0,81.7687,81.778,81.7224,81.778,36504.0
2021-11-23 12:10:00,88.29,88.33,88.23,88.23,36915.0,81.7965,81.8336,81.7409,81.7409,36915.0
2021-11-23 12:15:00,88.22,88.34,88.22,88.33,62224.0,81.7316,81.8428,81.7316,81.8336,62224.0
2021-11-23 12:20:00,88.32,88.44,88.31,88.44,31666.0,81.8243,81.9355,81.815,81.9355,31666.0
2021-11-23 12:25:00,88.45,88.5,88.44,88.44,39801.0,81.9447,81.9911,81.9355,81.9355,39801.0
2021-11-23 12:30:00,88.45,88.5,88.41,88.42,57735.0,81.9447,81.9911,81.9077,81.9169,57735.0
2021-11-23 12:35:00,88.43,88.47,88.39,88.43,69027.0,81.9262,81.9633,81.8891,81.9262,69027.0
2021-11-23 12:40:00,88.42,88.48,88.42,88.42,55271.0,81.9169,81.9725,81.9169,81.9169,55271.0
2021-11-23 12:45:00,88.43,88.49,88.4,88.44,29132.0,81.9262,81.9818,81.8984,81.9355,29132.0
2021-11-23 12:50:00,88.43,88.45,88.37,88.37,40085.0,81.9262,81.9447,81.8706,81.8706,40085.0
2021-11-23 12:55:00,88.38,88.4,88.29,88.33,58765.0,81.8799,81.8984,81.7965,81.8336,58765.0
2021-11-23 13:00:00,88.33,88.44,88.3,88.37,94837.0,81.8336,81.9355,81.8058,81.8706,94837.0
2021-11-23 13:05:00,88.37,88.4,88.31,88.33,41484.0,81.8706,81.8984,81.815,81.8336,41484.0
2021-11-23 13:10:00,88.32,88.33,88.28,88.32,42288.0,81.8243,81.8336,81.7872,81.8243,42288.0
2021-11-23 13:15:00,88.33,88.37,88.25,88.25,48055.0,81.8336,81.8706,81.7594,81.7594,48055.0
2021-11-23 13:20:00,88.26,88.38,88.25,88.36,47137.0,81.7687,81.8799,81.7594,81.8614,47137.0
2021-11-23 13:25:00,88.36,88.41,88.34,88.36,92258.0,81.8614,81.9077,81.8428,81.8614,92258.0
2021-11-23 13:30:00,88.35,88.38,88.3,88.32,63351.0,81.8521,81.8799,81.8058,81.8243,63351.0
2021-11-23 13:35:00,88.32,88.38,88.29,88.35,37982.0,81.8243,81.8799,81.7965,81.8521,37982.0
2021-11-23 13:40:00,88.33,88.37,88.29,88.31,63030.0,81.8336,81.8706,81.7965,81.815,63030.0
2021-11-23 13:45:00,88.31,88.41,88.31,88.4,80154.0,81.815,81.9077,81.815,81.8984,80154.0
2021-11-23 13:50:00,88.4,88.52,88.4,88.52,61466.0,81.8984,82.0096,81.8984,82.0096,61466.0
2021-11-23 13:55:00,88.53,88.55,88.36,88.39,103933.0,82.0188,82.0374,81.8614,81.8891,103933.0
2021-11-23 14:00:00,88.38,88.43,88.35,88.37,86838.0,81.8799,81.9262,81.8521,81.8706,86838.0
2021-11-23 14:05:00,88.37,88.51,88.35,88.51,55511.0,81.8706,82.0003,81.8521,82.0003,55511.0
2021-11-23 14:10:00,88.51,88.53,88.47,88.49,44791.0,82.0003,82.0188,81.9633,81.9818,44791.0
2021-11-23 14:15:00,88.48,88.5,88.39,88.39,56927.0,81.9725,81.9911,81.8891,81.8891,56927.0
2021-11-23 14:20:00,88.39,88.49,88.39,88.46,39111.0,81.8891,81.9818,81.8891,81.954,39111.0
2021-11-23 14:25:00,88.46,88.5,88.42,88.43,20687.0,81.954,81.9911,81.9169,81.9262,20687.0
2021-11-23 14:30:00,88.42,88.46,88.29,88.31,50697.0,81.9169,81.954,81.7965,81.815,50697.0
2021-11-23 14:35:00,88.31,88.41,88.31,88.34,61392.0,81.815,81.9077,81.815,81.8428,61392.0
2021-11-23 14:40:00,88.35,88.41,88.35,88.4,50077.0,81.8521,81.9077,81.8521,81.8984,50077.0
2021-11-23 14:45:00,88.42,88.54,88.4,88.54,117425.0,81.9169,82.0281,81.8984,82.0281,117425.0
2021-11-23 14:50:00,88.54,88.58,88.42,88.55,139264.0,82.0281,82.0652,81.9169,82.0374,139264.0
2021-11-23 14:55:00,88.54,88.58,88.46,88.48,57315.0,82.0281,82.0652,81.954,81.9725,57315.0
2021-11-23 15:00:00,88.47,88.47,88.37,88.4,76656.0,81.9633,81.9633,81.8706,81.8984,76656.0
2021-11-23 15:05:00,88.4,88.47,88.4,88.45,72327.0,81.8984,81.9633,81.8984,81.9447,72327.0
2021-11-23 15:10:00,88.44,88.44,88.34,88.39,65609.0,81.9355,81.9355,81.8428,81.8891,65609.0
2021-11-23 15:15:00,88.39,88.43,88.35,88.35,66738.0,81.8891,81.9262,81.8521,81.8521,66738.0
2021-11-23 15:20:00,88.35,88.4,88.32,88.37,87125.0,81.8521,81.8984,81.8243,81.8706,87125.0
2021-11-23 15:25:00,88.38,88.43,88.36,88.36,62615.0,81.8799,81.9262,81.8614,81.8614,62615.0
2021-11-23 15:30:00,88.37,88.44,88.34,88.4,72300.0,81.8706,81.9355,81.8428,81.8984,72300.0
2021-11-23 15:35:00,88.4,88.5,88.33,88.45,133193.0,81.8984,81.9911,81.8336,81.9447,133193.0
2021-11-23 15:40:00,88.45,88.54,88.45,88.51,159727.0,81.9447,82.0281,81.9447,82.0003,159727.0
2021-11-23 15:45:00,88.51,88.57,88.44,88.44,156569.0,82.0003,82.0559,81.9355,81.9355,156569.0
2021-11-23 15:50:00,88.45,88.59,88.45,88.53,449735.0,81.9447,82.0744,81.9447,82.0188,449735.0
2021-11-23 15:55:00,88.53,88.59,88.49,88.55,251992.0,82.0188,82.0744,81.9818,82.0374,251992.0
2021-11-24 09:30:00,88.02,88.16,87.88,88.08,147481.0,81.5464,81.6761,81.4167,81.6019,147481.0
2021-11-24 09:35:00,88.07,88.27,88.06,88.14,90290.0,81.5927,81.778,81.5834,81.6575,90290.0
2021-11-24 09:40:00,88.15,88.22,87.99,88.07,84459.0,81.6668,81.7316,81.5186,81.5927,84459.0
2021-11-24 09:45:00,88.07,88.17,87.92,87.93,105726.0,81.5927,81.6853,81.4537,81.463,105726.0
2021-11-24 09:50:00,87.93,87.97,87.78,87.83,67685.0,81.463,81.5,81.324,81.3703,67685.0
2021-11-24 09:55:00,87.84,88.05,87.83,88.02,90528.0,81.3796,81.5742,81.3703,81.5464,90528.0
2021-11-24 10:00:00,88.02,88.1,87.88,88.09,82876.0,81.5464,81.6205,81.4167,81.6112,82876.0
2021-11-24 10:05:00,88.09,88.12,87.97,88.01,50921.0,81.6112,81.639,81.5,81.5371,50921.0
2021-11-24 10:10:00,88.0,88.06,87.97,88.05,51126.0,81.5278,81.5834,81.5,81.5742,51126.0
2021-11-24 10:15:00,88.05,88.15,88.02,88.14,36963.0,81.5742,81.6668,81.5464,81.6575,36963.0
2021-11-24 10:20:00,88.13,88.24,87.97,88.01,49826.0,81.6483,81.7502,81.5,81.5371,49826.0
2021-11-24 10:25:00,88.0,88.14,87.98,88.12,59432.0,81.5278,81.6575,81.5093,81.639,59432.0
2021-11-24 10:30:00,88.12,88.15,88.08,88.08,38832.0,81.639,81.6668,81.6019,81.6019,38832.0
2021-11-24 10:35:00,88.09,88.19,88.08,88.18,26431.0,81.6112,81.7039,81.6019,81.6946,26431.0
2021-11-24 10:40:00,88.18,88.18,88.1,88.11,27664.0,81.6946,81.6946,81.6205,81.6297,27664.0
2021-11-24 10:45:00,88.11,88.15,88.05,88.07,30179.0,81.6297,81.6668,81.5742,81.5927,30179.0
2021-11-24 10:50:00,88.07,88.12,88.06,88.06,30013.0,81.5927,81.639,81.5834,81.5834,30013.0
2021-11-24 10:55:00,88.07,88.1,88.04,88.09,76522.0,81.5927,81.6205,81.5649,81.6112,76522.0
2021-11-24 11:00:00,88.09,88.15,88.06,88.15,87870.0,81.6112,81.6668,81.5834,81.6668,87870.0
2021-11-24 11:05:00,88.15,88.23,88.15,88.21,44469.0,81.6668,81.7409,81.6668,81.7224,44469.0
2021-11-24 11:10:00,88.21,88.24,88.09,88.13,44765.0,81.7224,81.7502,81.6112,81.6483,44765.0
2021-11-24 11:15:00,88.13,88.18,88.13,88.17,31684.0,81.6483,81.6946,81.6483,81.6853,31684.0
2021-11-24 11:20:00,88.18,88.18,88.1,88.12,18881.0,81.6946,81.6946,81.6205,81.639,18881.0
2021-11-24 11:25:00,88.12,88.13,88.05,88.11,31287.0,81.639,81.6483,81.5742,81.6297,31287.0
2021-11-24 11:30:00,88.11,88.16,88.03,88.03,31132.0,81.6297,81.6761,81.5556,81.5556,31132.0
2021-11-24 11:35:00,88.03,88.04,87.96,87.99,30431.0,81.5556,81.5649,81.4908,81.5186,30431.0
2021-11-24 11:40:00,87.99,88.04,87.98,88.03,16559.0,81.5186,81.5649,81.5093,81.5556,16559.0
2021-11-24 11:45:00,88.04,88.12,88.03,88.1,18125.0,81.5649,81.639,81.5556,81.6205,18125.0
2021-11-24 11:50:00,88.1,88.12,88.06,88.08,26723.0,81.6205,81.639,81.5834,81.6019,26723.0
2021-11-24 11:55:00,88.09,88.1,87.99,88.01,34612.0,81.6112,81.6205,81.5186,81.5371,34612.0
2021-11-24 12:00:00,88.01,88.04,87.99,88.04,37527.0,81.5371,81.5649,81.5186,81.5649,37527.0
2021-11-24 12:05:00,88.04,88.07,88.0,88.0,43237.0,81.5649,81.5927,81.5278,81.5278,43237.0
2021-11-24 12:10:00,88.0,88.06,88.0,88.01,38833.0,81.5278,81.5834,81.5278,81.5371,38833.0
2021-11-24 12:15:00,88.01,88.01,87.89,87.89,37249.0,81.5371,81.5371,81.4259,81.4259,37249.0
2021-11-24 12:20:00,87.89,87.93,87.88,87.92,78329.0,81.4259,81.463,81.4167,81.4537,78329.0
2021-11-24 12:25:00,87.92,87.92,87.84,87.86,35654.0,81.4537,81.4537,81.3796,81.3981,35654.0
2021-11-24 12:30:00,87.86,87.89,87.84,87.88,50277.0,81.3981,81.4259,81.3796,81.4167,50277.0
2021-11-24 12:35:00,87.89,87.95,87.88,87.91,31603.0,81.4259,81.4815,81.4167,81.4444,31603.0
2021-11-24 12:40:00,87.92,87.94,87.9,87.94,41955.0,81.4537,81.4722,81.4352,81.4722,41955.0
2021-11-24 12:45:00,87.93,87.95,87.87,87.94,45352.0,81.463,81.4815,81.4074,81.4722,45352.0
2021-11-24 12:50:00,87.94,87.96,87.91,87.95,32666.0,81.4722,81.4908,81.4444,81.4815,32666.0
2021-11-24 12:55:00,87.97,87.99,87.95,87.99,33911.0,81.5,81.5186,81.4815,81.5186,33911.0
2021-11-24 13:00:00,87.99,88.02,87.98,87.98,28931.0,81.5186,81.5464,81.5093,81.5093,28931.0
2021-11-24 13:05:00,87.98,88.01,87.97,88.01,50690.0,81.5093,81.5371,81.5,81.5371,50690.0
2021-11-24 13:10:00,88.02,88.04,88.0,88.02,29885.0,81.5464,81.5649,81.5278,81.5464,29885.0
2021-11-24 13:15:00,88.02,88.04,87.99,88.02,33959.0,81.5464,81.5649,81.5186,81.5464,33959.0
2021-11-24 13:20:00,88.01,88.08,88.01,88.06,27838.0,81.5371,81.6019,81.5371,81.5834,27838.0
2021-11-24 13:25:00,88.06,88.07,88.01,88.02,50516.0,81.5834,81.5927,81.5371,81.5464,50516.0
2021-11-24 13:30:00,88.03,88.04,88.0,88.01,24754.0,81.5556,81.5649,81.5278,81.5371,24754.0
2021-11-24 13:35:00,88.0,88.01,87.95,87.98,51831.0,81.5278,81.5371,81.4815,81.5093,51831.0
2021-11-24 13:40:00,87.97,88.01,87.96,87.97,28909.0,81.5,81.5371,81.4908,81.5,28909.0
2021-11-24 13:45:00,87.98,88.04,87.97,88.03,41874.0,81.5093,81.5649,81.5,81.5556,41874.0
2021-11-24 13:50:00,88.02,88.03,87.99,88.0,20626.0,81.5464,81.5556,81.5186,81.5278,20626.0
2021-11-24 13:55:00,87.99,87.99,87.93,87.94,21803.0,81.5186,81.5186,81.463,81.4722,21803.0
2021-11-24 14:00:00,87.94,88.04,87.91,87.94,95775.0,81.4722,81.5649,81.4444,81.4722,95775.0
2021-11-24 14:05:00,87.94,87.97,87.78,87.81,185409.0,81.4722,81.5,81.324,81.3518,185409.0
2021-11-24 14:10:00,87.82,87.85,87.71,87.85,143087.0,81.3611,81.3889,81.2592,81.3889,143087.0
2021-11-24 14:15:00,87.86,87.91,87.83,87.89,38336.0,81.3981,81.4444,81.3703,81.4259,38336.0
2021-11-24 14:20:00,87.9,87.9,87.85,87.89,30841.0,81.4352,81.4352,81.3889,81.4259,30841.0
2021-11-24 14:25:00,87.9,87.91,87.8,87.81,56923.0,81.4352,81.4444,81.3425,81.3518,56923.0
2021-11-24 14:30:00,87.81,87.91,87.81,87.89,47351.0,81.3518,81.4444,81.3518,81.4259,47351.0
2021-11-24 14:35:00,87.89,87.91,87.87,87.88,32779.0,81.4259,81.4444,81.4074,81.4167,32779.0
2021-11-24 14:40:00,87.87,87.95,87.86,87.94,77799.0,81.4074,81.4815,81.3981,81.4722,77799.0
2021-11-24 14:45:00,87.94,87.98,87.9,87.91,36544.0,81.4722,81.5093,81.4352,81.4444,36544.0
2021-11-24 14:50:00,87.91,87.96,87.9,87.94,39796.0,81.4444,81.4908,81.4352,81.4722,39796.0
2021-11-24 14:55:00,87.94,87.94,87.88,87.88,39473.0,81.4722,81.4722,81.4167,81.4167,39473.0
2021-11-24 15:00:00,87.88,87.89,87.81,87.84,41774.0,81.4167,81.4259,81.3518,81.3796,41774.0
2021-11-24 15:05:00,87.85,87.96,87.84,87.95,53332.0,81.3889,81.4908,81.3796,81.4815,53332.0
2021-11-24 15:10:00,87.95,87.96,87.92,87.94,46180.0,81.4815,81.4908,81.4537,81.4722,46180.0
2021-11-24 15:15:00,87.95,87.98,87.9,87.94,48191.0,81.4815,81.5093,81.4352,81.4722,48191.0
2021-11-24 15:20:00,87.94,87.98,87.93,87.93,45429.0,81.4722,81.5093,81.463,81.463,45429.0
2021-11-24 15:25:00,87.93,87.99,87.93,87.97,54342.0,81.463,81.5186,81.463,81.5,54342.0
2021-11-24 15:30:00,87.96,87.97,87.86,87.87,152476.0,81.4908,81.5,81.3981,81.4074,152476.0
2021-11-24 15:35:00,87.86,87.97,87.85,87.95,80073.0,81.3981,81.5,81.3889,81.4815,80073.0
2021-11-24 15:40:00,87.95,87.96,87.85,87.85,131243.0,81.4815,81.4908,81.3889,81.3889,131243.0
2021-11-24 15:45:00,87.85,87.86,87.79,87.81,125511.0,81.3889,81.3981,81.3333,81.3518,125511.0
2021-11-24 15:50:00,87.81,87.98,87.78,87.97,171344.0,81.3518,81.5093,81.324,81.5,171344.0
2021-11-24 15:55:00,87.96,87.99,87.87,87.9,286667.0,81.4908,81.5186,81.4074,81.4352,286667.0
2021-11-26 09:30:00,85.91,86.1,85.61,86.07,374279.0,79.5915,79.7676,79.3136,79.7398,374279.0
2021-11-26 09:35:00,86.09,86.31,86.06,86.28,194342.0,79.7583,79.9621,79.7305,79.9343,194342.0
2021-11-26 09:40:00,86.29,86.29,85.94,85.94,218438.0,79.9436,79.9436,79.6193,79.6193,218438.0
2021-11-26 09:45:00,85.93,85.94,85.53,85.54,177480.0,79.6101,79.6193,79.2395,79.2488,177480.0
2021-11-26 09:50:00,85.53,85.71,85.47,85.69,220496.0,79.2395,79.4063,79.1839,79.3877,220496.0
2021-11-26 09:55:00,85.68,85.89,85.57,85.84,182713.0,79.3785,79.573,79.2765,79.5267,182713.0
2021-11-26 10:00:00,85.84,85.86,85.68,85.68,140519.0,79.5267,79.5452,79.3785,79.3785,140519.0
2021-11-26 10:05:00,85.69,86.02,85.68,85.89,136323.0,79.3877,79.6935,79.3785,79.573,136323.0
2021-11-26 10:10:00,85.88,85.89,85.69,85.77,135213.0,79.5637,79.573,79.3877,79.4618,135213.0
2021-11-26 10:15:00,85.76,85.89,85.64,85.76,148962.0,79.4526,79.573,79.3414,79.4526,148962.0
2021-11-26 10:20:00,85.77,86.29,85.75,86.25,164933.0,79.4618,79.9436,79.4433,79.9065,164933.0
2021-11-26 10:25:00,86.26,86.27,86.04,86.17,120328.0,79.9158,79.9251,79.712,79.8324,120328.0
2021-11-26 10:30:00,86.17,86.26,86.05,86.25,91343.0,79.8324,79.9158,79.7212,79.9065,91343.0
2021-11-26 10:35:00,86.25,86.37,86.2,86.36,143060.0,79.9065,80.0177,79.8602,80.0084,143060.0
2021-11-26 10:40:00,86.34,86.43,86.25,86.34,170090.0,79.9899,80.0733,79.9065,79.9899,170090.0
2021-11-26 10:45:00,86.33,86.37,86.22,86.37,184763.0,79.9807,80.0177,79.8787,80.0177,184763.0
2021-11-26 10:50:00,86.36,86.39,86.21,86.29,61503.0,80.0084,80.0362,79.8695,79.9436,61503.0
2021-11-26 10:55:00,86.28,86.29,86.16,86.28,54523.0,79.9343,79.9436,79.8232,79.9343,54523.0
2021-11-26 11:00:00,86.27,86.27,86.01,86.07,78479.0,79.9251,79.9251,79.6842,79.7398,78479.0
2021-11-26 11:05:00,86.08,86.24,86.07,86.2,105432.0,79.749,79.8973,79.7398,79.8602,105432.0
2021-11-26 11:10:00,86.2,86.24,86.07,86.11,96827.0,79.8602,79.8973,79.7398,79.7768,96827.0
2021-11-26 11:15:00,86.11,86.13,85.85,85.89,106518.0,79.7768,79.7954,79.536,79.573,106518.0
2021-11-26 11:20:00,85.89,85.9,85.8,85.82,55016.0,79.573,79.5823,79.4896,79.5082,55016.0
2021-11-26 11:25:00,85.84,85.91,85.76,85.87,89332.0,79.5267,79.5915,79.4526,79.5545,89332.0
2021-11-26 11:30:00,85.88,85.88,85.71,85.75,81036.0,79.5637,79.5637,79.4063,79.4433,81036.0
2021-11-26 11:35:00,85.75,86.05,85.74,86.05,87388.0,79.4433,79.7212,79.434,79.7212,87388.0
2021-11-26 11:40:00,86.04,86.05,85.9,86.03,70691.0,79.712,79.7212,79.5823,79.7027,70691.0
2021-11-26 11:45:00,86.04,86.14,85.99,86.08,102979.0,79.712,79.8046,79.6657,79.749,102979.0
2021-11-26 11:50:00,86.08,86.11,85.88,85.91,74602.0,79.749,79.7768,79.5637,79.5915,74602.0
2021-11-26 11:55:00,85.91,86.08,85.91,86.03,58630.0,79.5915,79.749,79.5915,79.7027,58630.0
2021-11-26 12:00:00,86.03,86.16,86.0,86.14,87448.0,79.7027,79.8232,79.6749,79.8046,87448.0
2021-11-26 12:05:00,86.14,86.39,86.14,86.38,77037.0,79.8046,80.0362,79.8046,80.027,77037.0
2021-11-26 12:10:00,86.38,86.5,86.35,86.45,88348.0,80.027,80.1381,79.9992,80.0918,88348.0
2021-11-26 12:15:00,86.45,86.46,86.31,86.31,77871.0,80.0918,80.1011,79.9621,79.9621,77871.0
2021-11-26 12:20:00,86.32,86.46,86.29,86.45,120319.0,79.9714,80.1011,79.9436,80.0918,120319.0
2021-11-26 12:25:00,86.45,86.6,86.43,86.59,127140.0,80.0918,80.2308,80.0733,80.2215,127140.0
2021-11-26 12:30:00,86.58,86.71,86.55,86.71,136837.0,80.2123,80.3327,80.1845,80.3327,136837.0
2021-11-26 12:35:00,86.71,86.81,86.7,86.74,144279.0,80.3327,80.4253,80.3234,80.3605,144279.0
2021-11-26 12:40:00,86.73,86.74,86.56,86.69,113157.0,80.3512,80.3605,80.1937,80.3142,113157.0
2021-11-26 12:45:00,86.69,86.7,86.46,86.47,166327.0,80.3142,80.3234,80.1011,80.1104,166327.0
2021-11-26 12:50:00,86.46,86.46,86.16,86.19,351793.0,80.1011,80.1011,79.8232,79.8509,351793.0
2021-11-26 12:55:00,86.19,86.6,86.18,86.39,568919.0,79.8509,80.2308,79.8417,80.0362,568919.0
2021-11-29 09:30:00,87.06,87.16,86.9,86.92,260446.0,80.657,80.7496,80.5087,80.5273,260446.0
2021-11-29 09:35:00,86.92,86.98,86.8,86.87,244432.0,80.5273,80.5828,80.4161,80.4809,244432.0
2021-11-29 09:40:00,86.87,86.9,86.65,86.73,118624.0,80.4809,80.5087,80.2771,80.3512,118624.0
2021-11-29 09:45:00,86.74,86.75,86.55,86.55,119860.0,80.3605,80.3698,80.1845,80.1845,119860.0
2021-11-29 09:50:00,86.55,86.63,86.41,86.41,126969.0,80.1845,80.2586,80.0548,80.0548,126969.0
2021-11-29 09:55:00,86.42,86.65,86.35,86.64,109269.0,80.064,80.2771,79.9992,80.2679,109269.0
2021-11-29 10:00:00,86.64,86.74,86.54,86.55,79682.0,80.2679,80.3605,80.1752,80.1845,79682.0
2021-11-29 10:05:00,86.53,86.65,86.45,86.6,70207.0,80.1659,80.2771,80.0918,80.2308,70207.0
2021-11-29 10:10:00,86.59,86.64,86.48,86.48,66802.0,80.2215,80.2679,80.1196,80.1196,66802.0
2021-11-29 10:15:00,86.48,86.62,86.44,86.59,102372.0,80.1196,80.2493,80.0826,80.2215,102372.0
2021-11-29 10:20:00,86.59,86.64,86.5,86.6,87947.0,80.2215,80.2679,80.1381,80.2308,87947.0
2021-11-29 10:25:00,86.61,86.63,86.39,86.4,70302.0,80.2401,80.2586,80.0362,80.0455,70302.0
2021-11-29 10:30:00,86.4,86.43,86.3,86.41,70247.0,80.0455,80.0733,79.9529,80.0548,70247.0
2021-11-29 10:35:00,86.4,86.51,86.29,86.4,87912.0,80.0455,80.1474,79.9436,80.0455,87912.0
2021-11-29 10:40:00,86.4,86.41,86.24,86.31,81887.0,80.0455,80.0548,79.8973,79.9621,81887.0
2021-11-29 10:45:00,86.31,86.4,86.25,86.26,55404.0,79.9621,80.0455,79.9065,79.9158,55404.0
2021-11-29 10:50:00,86.25,86.36,86.23,86.25,46580.0,79.9065,80.0084,79.888,79.9065,46580.0
2021-11-29 10:55:00,86.26,86.35,86.25,86.3,52429.0,79.9158,79.9992,79.9065,79.9529,52429.0
2021-11-29 11:00:00,86.31,86.45,86.28,86.44,81914.0,79.9621,80.0918,79.9343,80.0826,81914.0
2021-11-29 11:05:00,86.45,86.59,86.44,86.55,58992.0,80.0918,80.2215,80.0826,80.1845,58992.0
2021-11-29 11:10:00,86.55,86.63,86.53,86.61,39982.0,80.1845,80.2586,80.1659,80.2401,39982.0
2021-11-29 11:15:00,86.61,86.64,86.5,86.5,21994.0,80.2401,80.2679,80.1381,80.1381,21994.0
2021-11-29 11:20:00,86.51,86.61,86.51,86.55,42357.0,80.1474,80.2401,80.1474,80.1845,42357.0
2021-11-29 11:25:00,86.55,86.59,86.48,86.49,37075.0,80.1845,80.2215,80.1196,80.1289,37075.0
2021-11-29 11:30:00,86.49,86.6,86.43,86.49,69883.0,80.1289,80.2308,80.0733,80.1289,69883.0
2021-11-29 11:35:00,86.49,86.66,86.49,86.64,38659.0,80.1289,80.2864,80.1289,80.2679,38659.0
2021-11-29 11:40:00,86.63,86.73,86.62,86.72,34070.0,80.2586,80.3512,80.2493,80.342,34070.0
2021-11-29 11:45:00,86.72,86.79,86.7,86.71,28511.0,80.342,80.4068,80.3234,80.3327,28511.0
2021-11-29 11:50:00,86.7,86.77,86.69,86.77,23566.0,80.3234,80.3883,80.3142,80.3883,23566.0
2021-11-29 11:55:00,86.77,86.84,86.76,86.82,30907.0,80.3883,80.4531,80.379,80.4346,30907.0
2021-11-29 12:00:00,86.83,86.9,86.82,86.89,24518.0,80.4439,80.5087,80.4346,80.4995,24518.0
2021-11-29 12:05:00,86.91,87.0,86.91,86.92,24241.0,80.518,80.6014,80.518,80.5273,24241.0
2021-11-29 12:10:00,86.93,86.99,86.92,86.96,19496.0,80.5365,80.5921,80.5273,80.5643,19496.0
2021-11-29 12:15:00,86.95,87.01,86.93,87.0,31623.0,80.5551,80.6106,80.5365,80.6014,31623.0
2021-11-29 12:20:00,86.99,87.16,86.99,87.16,54856.0,80.5921,80.7496,80.5921,80.7496,54856.0
2021-11-29 12:25:00,87.16,87.16,87.09,87.1,49524.0,80.7496,80.7496,80.6848,80.694,49524.0
2021-11-29 12:30:00,87.11,87.23,87.11,87.22,35049.0,80.7033,80.8145,80.7033,80.8052,35049.0
2021-11-29 12:35:00,87.22,87.22,87.14,87.15,45641.0,80.8052,80.8052,80.7311,80.7403,45641.0
2021-11-29 12:40:00,87.15,87.22,87.15,87.21,25051.0,80.7403,80.8052,80.7403,80.7959,25051.0
2021-11-29 12:45:00,87.21,87.26,87.21,87.23,77086.0,80.7959,80.8423,80.7959,80.8145,77086.0
2021-11-29 12:50:00,87.23,87.23,87.17,87.18,106284.0,80.8145,80.8145,80.7589,80.7681,106284.0
2021-11-29 12:55:00,87.18,87.22,87.16,87.16,90897.0,80.7681,80.8052,80.7496,80.7496,90897.0
2021-11-29 13:00:00,87.16,87.21,87.16,87.16,60942.0,80.7496,80.7959,80.7496,80.7496,60942.0
2021-11-29 13:05:00,87.16,87.25,87.15,87.24,19628.0,80.7496,80.833,80.7403,80.8237,19628.0
2021-11-29 13:10:00,87.23,87.25,87.13,87.15,17822.0,80.8145,80.833,80.7218,80.7403,17822.0
2021-11-29 13:15:00,87.14,87.15,87.07,87.11,35295.0,80.7311,80.7403,80.6662,80.7033,35295.0
2021-11-29 13:20:00,87.11,87.12,87.08,87.1,10738.0,80.7033,80.7125,80.6755,80.694,10738.0
2021-11-29 13:25:00,87.1,87.15,87.06,87.14,18437.0,80.694,80.7403,80.657,80.7311,18437.0
2021-11-29 13:30:00,87.15,87.23,87.14,87.19,17518.0,80.7403,80.8145,80.7311,80.7774,17518.0
2021-11-29 13:35:00,87.18,87.19,87.08,87.08,33359.0,80.7681,80.7774,80.6755,80.6755,33359.0
2021-11-29 13:40:00,87.08,87.13,87.06,87.06,19046.0,80.6755,80.7218,80.657,80.657,19046.0
2021-11-29 13:45:00,87.07,87.1,87.04,87.05,13169.0,80.6662,80.694,80.6384,80.6477,13169.0
2021-11-29 13:50:00,87.05,87.07,87.04,87.06,13934.0,80.6477,80.6662,80.6384,80.657,13934.0
2021-11-29 13:55:00,87.07,87.14,87.06,87.14,24698.0,80.6662,80.7311,80.657,80.7311,24698.0
2021-11-29 14:00:00,87.14,87.14,87.07,87.14,24630.0,80.7311,80.7311,80.6662,80.7311,24630.0
2021-11-29 14:05:00,87.15,87.18,87.11,87.13,19252.0,80.7403,80.7681,80.7033,80.7218,19252.0
2021-11-29 14:10:00,87.13,87.18,87.13,87.18,15208.0,80.7218,80.7681,80.7218,80.7681,15208.0
2021-11-29 14:15:00,87.18,87.18,87.08,87.09,17745.0,80.7681,80.7681,80.6755,80.6848,17745.0
2021-11-29 14:20:00,87.1,87.15,87.07,87.09,35384.0,80.694,80.7403,80.6662,80.6848,35384.0
2021-11-29 14:25:00,87.1,87.19,87.1,87.19,38815.0,80.694,80.7774,80.694,80.7774,38815.0
2021-11-29 14:30:00,87.19,87.21,87.15,87.19,48604.0,80.7774,80.7959,80.7403,80.7774,48604.0
2021-11-29 14:35:00,87.18,87.18,87.1,87.11,52611.0,80.7681,80.7681,80.694,80.7033,52611.0
2021-11-29 14:40:00,87.12,87.16,87.1,87.15,39709.0,80.7125,80.7496,80.694,80.7403,39709.0
2021-11-29 14:45:00,87.15,87.17,87.1,87.11,50102.0,80.7403,80.7589,80.694,80.7033,50102.0
2021-11-29 14:50:00,87.12,87.18,87.06,87.06,124437.0,80.7125,80.7681,80.657,80.657,124437.0
2021-11-29 14:55:00,87.07,87.11,87.06,87.09,47324.0,80.6662,80.7033,80.657,80.6848,47324.0
2021-11-29 15:00:00,87.09,87.15,87.09,87.13,29460.0,80.6848,80.7403,80.6848,80.7218,29460.0
2021-11-29 15:05:00,87.13,87.14,87.05,87.14,58862.0,80.7218,80.7311,80.6477,80.7311,58862.0
2021-11-29 15:10:00,87.14,87.16,87.11,87.16,87976.0,80.7311,80.7496,80.7033,80.7496,87976.0
2021-11-29 15:15:00,87.16,87.21,87.1,87.12,32765.0,80.7496,80.7959,80.694,80.7125,32765.0
2021-11-29 15:20:00,87.13,87.15,87.08,87.12,97552.0,80.7218,80.7403,80.6755,80.7125,97552.0
2021-11-29 15:25:00,87.12,87.14,87.06,87.06,56545.0,80.7125,80.7311,80.657,80.657,56545.0
2021-11-29 15:30:00,87.05,87.06,86.96,87.02,112660.0,80.6477,80.657,80.5643,80.6199,112660.0
2021-11-29 15:35:00,87.02,87.05,86.99,87.03,73971.0,80.6199,80.6477,80.5921,80.6292,73971.0
2021-11-29 15:40:00,87.03,87.06,86.99,87.02,80168.0,80.6292,80.657,80.5921,80.6199,80168.0
2021-11-29 15:45:00,87.03,87.03,86.94,87.0,88035.0,80.6292,80.6292,80.5458,80.6014,88035.0
2021-11-29 15:50:00,87.0,87.0,86.9,86.93,319130.0,80.6014,80.6014,80.5087,80.5365,319130.0
2021-11-29 15:55:00,86.93,87.0,86.81,86.82,256913.0,80.5365,80.6014,80.4253,80.4346,256913.0
2021-11-30 09:30:00,86.34,86.58,86.25,86.43,326629.0,79.9899,80.2123,79.9065,80.0733,326629.0
2021-11-30 09:35:00,86.43,86.47,86.12,86.23,125013.0,80.0733,80.1104,79.7861,79.888,125013.0
2021-11-30 09:40:00,86.24,86.44,86.21,86.37,122594.0,79.8973,80.0826,79.8695,80.0177,122594.0
2021-11-30 09:45:00,86.37,86.43,86.1,86.13,199526.0,80.0177,80.0733,79.7676,79.7954,199526.0
2021-11-30 09:50:00,86.12,86.13,85.95,86.08,101570.0,79.7861,79.7954,79.6286,79.749,101570.0
2021-11-30 09:55:00,86.08,86.33,86.04,86.19,119103.0,79.749,79.9807,79.712,79.8509,119103.0
2021-11-30 10:00:00,86.19,86.27,86.08,86.22,110192.0,79.8509,79.9251,79.749,79.8787,110192.0
2021-11-30 10:05:00,86.22,86.45,86.17,86.41,76413.0,79.8787,80.0918,79.8324,80.0548,76413.0
2021-11-30 10:10:00,86.4,86.44,86.14,86.15,89445.0,80.0455,80.0826,79.8046,79.8139,89445.0
2021-11-30 10:15:00,86.15,86.32,86.13,86.19,99613.0,79.8139,79.9714,79.7954,79.8509,99613.0
2021-11-30 10:20:00,86.19,86.2,86.0,86.05,84402.0,79.8509,79.8602,79.6749,79.7212,84402.0
2021-11-30 10:25:00,86.06,86.17,86.02,86.17,72231.0,79.7305,79.8324,79.6935,79.8324,72231.0
2021-11-30 10:30:00,86.17,86.33,86.15,86.28,79545.0,79.8324,79.9807,79.8139,79.9343,79545.0
2021-11-30 10:35:00,86.28,86.4,85.97,86.1,248648.0,79.9343,80.0455,79.6471,79.7676,248648.0
2021-11-30 10:40:00,86.1,86.18,86.05,86.12,172984.0,79.7676,79.8417,79.7212,79.7861,172984.0
2021-11-30 10:45:00,86.11,86.11,85.81,85.83,138350.0,79.7768,79.7768,79.4989,79.5174,138350.0
2021-11-30 10:50:00,85.82,85.83,85.42,85.46,184754.0,79.5082,79.5174,79.1376,79.1746,184754.0
2021-11-30 10:55:00,85.46,85.57,85.3,85.3,220140.0,79.1746,79.2765,79.0264,79.0264,220140.0
2021-11-30 11:00:00,85.3,85.38,85.12,85.29,197041.0,79.0264,79.1005,78.8596,79.0171,197041.0
2021-11-30 11:05:00,85.27,85.38,85.24,85.31,119662.0,78.9986,79.1005,78.9708,79.0357,119662.0
2021-11-30 11:10:00,85.31,85.58,85.26,85.58,141256.0,79.0357,79.2858,78.9893,79.2858,141256.0
2021-11-30 11:15:00,85.58,85.69,85.55,85.6,141075.0,79.2858,79.3877,79.258,79.3043,141075.0
2021-11-30 11:20:00,85.6,85.7,85.32,85.32,97245.0,79.3043,79.397,79.0449,79.0449,97245.0
2021-11-30 11:25:00,85.31,85.51,85.28,85.47,104852.0,79.0357,79.221,79.0079,79.1839,104852.0
2021-11-30 11:30:00,85.46,85.55,85.24,85.24,131118.0,79.1746,79.258,78.9708,78.9708,131118.0
2021-11-30 11:35:00,85.22,85.29,85.15,85.18,211090.0,78.9523,79.0171,78.8874,78.9152,211090.0
2021-11-30 11:40:00,85.17,85.18,85.02,85.08,99874.0,78.906,78.9152,78.767,78.8226,99874.0
2021-11-30 11:45:00,85.07,85.1,84.85,84.9,124956.0,78.8133,78.8411,78.6095,78.6558,124956.0
2021-11-30 11:50:00,84.89,84.97,84.82,84.84,134856.0,78.6466,78.7207,78.5817,78.6002,134856.0
2021-11-30 11:55:00,84.85,85.1,84.82,85.09,136155.0,78.6095,78.8411,78.5817,78.8319,136155.0
2021-11-30 12:00:00,85.09,85.09,84.72,84.76,166736.0,78.8319,78.8319,78.4891,78.5261,166736.0
2021-11-30 12:05:00,84.75,84.83,84.63,84.68,85644.0,78.5169,78.591,78.4057,78.452,85644.0
2021-11-30 12:10:00,84.69,84.91,84.64,84.77,175617.0,78.4613,78.6651,78.4149,78.5354,175617.0
2021-11-30 12:15:00,84.75,84.95,84.74,84.94,148418.0,78.5169,78.7021,78.5076,78.6929,148418.0
2021-11-30 12:20:00,84.94,84.94,84.77,84.94,65069.0,78.6929,78.6929,78.5354,78.6929,65069.0
2021-11-30 12:25:00,84.94,84.97,84.89,84.94,98235.0,78.6929,78.7207,78.6466,78.6929,98235.0
2021-11-30 12:30:00,84.93,85.03,84.84,84.99,81038.0,78.6836,78.7763,78.6002,78.7392,81038.0
2021-11-30 12:35:00,84.99,85.02,84.81,84.84,61797.0,78.7392,78.767,78.5724,78.6002,61797.0
2021-11-30 12:40:00,84.85,84.98,84.77,84.95,68509.0,78.6095,78.7299,78.5354,78.7021,68509.0
2021-11-30 12:45:00,84.95,85.01,84.79,84.8,79541.0,78.7021,78.7577,78.5539,78.5632,79541.0
2021-11-30 12:50:00,84.81,84.97,84.81,84.92,87096.0,78.5724,78.7207,78.5724,78.6744,87096.0
2021-11-30 12:55:00,84.93,84.94,84.75,84.8,70552.0,78.6836,78.6929,78.5169,78.5632,70552.0
2021-11-30 13:00:00,84.81,84.83,84.63,84.64,59726.0,78.5724,78.591,78.4057,78.4149,59726.0
2021-11-30 13:05:00,84.65,84.79,84.65,84.72,59401.0,78.4242,78.5539,78.4242,78.4891,59401.0
2021-11-30 13:10:00,84.73,84.77,84.69,84.71,79283.0,78.4983,78.5354,78.4613,78.4798,79283.0
2021-11-30 13:15:00,84.7,84.8,84.69,84.72,83091.0,78.4705,78.5632,78.4613,78.4891,83091.0
2021-11-30 13:20:00,84.71,84.89,84.67,84.87,53159.0,78.4798,78.6466,78.4427,78.628,53159.0
2021-11-30 13:25:00,84.87,84.87,84.75,84.79,68915.0,78.628,78.628,78.5169,78.5539,68915.0
2021-11-30 13:30:00,84.79,84.94,84.77,84.88,107216.0,78.5539,78.6929,78.5354,78.6373,107216.0
2021-11-30 13:35:00,84.88,84.99,84.87,84.95,53058.0,78.6373,78.7392,78.628,78.7021,53058.0
2021-11-30 13:40:00,84.94,84.94,84.85,84.86,26964.0,78.6929,78.6929,78.6095,78.6188,26964.0
2021-11-30 13:45:00,84.87,84.91,84.83,84.9,29920.0,78.628,78.6651,78.591,78.6558,29920.0
2021-11-30 13:50:00,84.9,85.0,84.9,85.0,58432.0,78.6558,78.7485,78.6558,78.7485,58432.0
2021-11-30 13:55:00,85.0,85.06,84.95,85.03,57235.0,78.7485,78.8041,78.7021,78.7763,57235.0
2021-11-30 14:00:00,85.02,85.07,84.96,85.06,104694.0,78.767,78.8133,78.7114,78.8041,104694.0
2021-11-30 14:05:00,85.07,85.1,84.96,85.09,77068.0,78.8133,78.8411,78.7114,78.8319,77068.0
2021-11-30 14:10:00,85.08,85.18,85.08,85.18,73097.0,78.8226,78.9152,78.8226,78.9152,73097.0
2021-11-30 14:15:00,85.18,85.22,85.1,85.13,77075.0,78.9152,78.9523,78.8411,78.8689,77075.0
2021-11-30 14:20:00,85.15,85.15,85.05,85.09,35896.0,78.8874,78.8874,78.7948,78.8319,35896.0
2021-11-30 14:25:00,85.09,85.18,85.03,85.04,80703.0,78.8319,78.9152,78.7763,78.7855,80703.0
2021-11-30 14:30:00,85.04,85.12,84.98,85.05,80214.0,78.7855,78.8596,78.7299,78.7948,80214.0
2021-11-30 14:35:00,85.04,85.08,85.0,85.0,46520.0,78.7855,78.8226,78.7485,78.7485,46520.0
2021-11-30 14:40:00,85.01,85.05,84.91,84.94,92565.0,78.7577,78.7948,78.6651,78.6929,92565.0
2021-11-30 14:45:00,84.93,84.98,84.85,84.87,40418.0,78.6836,78.7299,78.6095,78.628,40418.0
2021-11-30 14:50:00,84.87,84.9,84.79,84.81,158814.0,78.628,78.6558,78.5539,78.5724,158814.0
2021-11-30 14:55:00,84.8,84.86,84.78,84.86,56085.0,78.5632,78.6188,78.5447,78.6188,56085.0
2021-11-30 15:00:00,84.85,84.92,84.82,84.88,92470.0,78.6095,78.6744,78.5817,78.6373,92470.0
2021-11-30 15:05:00,84.88,84.97,84.81,84.82,80343.0,78.6373,78.7207,78.5724,78.5817,80343.0
2021-11-30 15:10:00,84.82,84.85,84.74,84.74,81640.0,78.5817,78.6095,78.5076,78.5076,81640.0
2021-11-30 15:15:00,84.74,84.88,84.74,84.87,104217.0,78.5076,78.6373,78.5076,78.628,104217.0
2021-11-30 15:20:00,84.86,84.9,84.83,84.84,86667.0,78.6188,78.6558,78.591,78.6002,86667.0
2021-11-30 15:25:00,84.84,84.86,84.76,84.8,149928.0,78.6002,78.6188,78.5261,78.5632,149928.0
2021-11-30 15:30:00,84.8,84.97,84.79,84.94,254297.0,78.5632,78.7207,78.5539,78.6929,254297.0
2021-11-30 15:35:00,84.93,84.99,84.85,84.95,189237.0,78.6836,78.7392,78.6095,78.7021,189237.0
2021-11-30 15:40:00,84.95,85.07,84.92,85.06,157920.0,78.7021,78.8133,78.6744,78.8041,157920.0
2021-11-30 15:45:00,85.06,85.13,84.84,84.85,332281.0,78.8041,78.8689,78.6002,78.6095,332281.0
2021-11-30 15:50:00,84.85,84.85,84.49,84.52,580395.0,78.6095,78.6095,78.276,78.3038,580395.0
2021-11-30 15:55:00,84.52,84.8,84.51,84.62,616349.0,78.3038,78.5632,78.2945,78.3964,616349.0
2021-12-01 09:30:00,85.98,85.99,85.75,85.82,333209.0,79.6564,79.6657,79.4433,79.5082,333209.0
2021-12-01 09:35:00,85.82,85.94,85.77,85.84,301146.0,79.5082,79.6193,79.4618,79.5267,301146.0
2021-12-01 09:40:00,85.84,86.21,85.83,86.15,238659.0,79.5267,79.8695,79.5174,79.8139,238659.0
2021-12-01 09:45:00,86.14,86.34,86.11,86.25,229817.0,79.8046,79.9899,79.7768,79.9065,229817.0
2021-12-01 09:50:00,86.25,86.32,86.1,86.13,202605.0,79.9065,79.9714,79.7676,79.7954,202605.0
2021-12-01 09:55:00,86.14,86.37,86.13,86.36,132068.0,79.8046,80.0177,79.7954,80.0084,132068.0
2021-12-01 10:00:00,86.36,86.52,86.35,86.4,129008.0,80.0084,80.1567,79.9992,80.0455,129008.0
2021-12-01 10:05:00,86.41,86.59,86.41,86.57,137569.0,80.0548,80.2215,80.0548,80.203,137569.0
2021-12-01 10:10:00,86.58,86.61,86.5,86.55,64357.0,80.2123,80.2401,80.1381,80.1845,64357.0
2021-12-01 10:15:00,86.56,86.67,86.54,86.6,97280.0,80.1937,80.2956,80.1752,80.2308,97280.0
2021-12-01 10:20:00,86.6,86.7,86.5,86.67,78371.0,80.2308,80.3234,80.1381,80.2956,78371.0
2021-12-01 10:25:00,86.67,86.69,86.53,86.53,66141.0,80.2956,80.3142,80.1659,80.1659,66141.0
2021-12-01 10:30:00,86.53,86.6,86.34,86.34,68046.0,80.1659,80.2308,79.9899,79.9899,68046.0
2021-12-01 10:35:00,86.35,86.48,86.24,86.24,51621.0,79.9992,80.1196,79.8973,79.8973,51621.0
2021-12-01 10:40:00,86.24,86.41,86.12,86.37,80755.0,79.8973,80.0548,79.7861,80.0177,80755.0
2021-12-01 10:45:00,86.37,86.5,86.35,86.43,47675.0,80.0177,80.1381,79.9992,80.0733,47675.0
2021-12-01 10:50:00,86.43,86.57,86.43,86.56,71980.0,80.0733,80.203,80.0733,80.1937,71980.0
2021-12-01 10:55:00,86.56,86.58,86.48,86.56,45277.0,80.1937,80.2123,80.1196,80.1937,45277.0
2021-12-01 11:00:00,86.57,86.67,86.51,86.53,66695.0,80.203,80.2956,80.1474,80.1659,66695.0
2021-12-01 11:05:00,86.53,86.58,86.53,86.57,41793.0,80.1659,80.2123,80.1659,80.203,41793.0
2021-12-01 11:10:00,86.58,86.68,86.56,86.68,62858.0,80.2123,80.3049,80.1937,80.3049,62858.0
2021-12-01 11:15:00,86.68,86.73,86.62,86.68,69195.0,80.3049,80.3512,80.2493,80.3049,69195.0
2021-12-01 11:20:00,86.69,86.7,86.56,86.57,79904.0,80.3142,80.3234,80.1937,80.203,79904.0
2021-12-01 11:25:00,86.56,86.6,86.4,86.41,83429.0,80.1937,80.2308,80.0455,80.0548,83429.0
2021-12-01 11:30:00,86.42,86.52,86.32,86.48,149432.0,80.064,80.1567,79.9714,80.1196,149432.0
2021-12-01 11:35:00,86.49,86.51,86.42,86.49,72675.0,80.1289,80.1474,80.064,80.1289,72675.0
2021-12-01 11:40:00,86.5,86.5,86.33,86.33,64449.0,80.1381,80.1381,79.9807,79.9807,64449.0
2021-12-01 11:45:00,86.31,86.31,86.18,86.22,85125.0,79.9621,79.9621,79.8417,79.8787,85125.0
2021-12-01 11:50:00,86.21,86.21,86.02,86.02,60572.0,79.8695,79.8695,79.6935,79.6935,60572.0
2021-12-01 11:55:00,86.02,86.06,85.93,86.05,82990.0,79.6935,79.7305,79.6101,79.7212,82990.0
2021-12-01 12:00:00,86.05,86.15,85.97,86.12,79261.0,79.7212,79.8139,79.6471,79.7861,79261.0
2021-12-01 12:05:00,86.12,86.21,86.1,86.19,59937.0,79.7861,79.8695,79.7676,79.8509,59937.0
2021-12-01 12:10:00,86.19,86.31,86.18,86.3,54401.0,79.8509,79.9621,79.8417,79.9529,54401.0
2021-12-01 12:15:00,86.29,86.39,86.27,86.31,74126.0,79.9436,80.0362,79.9251,79.9621,74126.0
2021-12-01 12:20:00,86.32,86.37,86.25,86.26,87344.0,79.9714,80.0177,79.9065,79.9158,87344.0
2021-12-01 12:25:00,86.26,86.28,86.15,86.15,100923.0,79.9158,79.9343,79.8139,79.8139,100923.0
2021-12-01 12:30:00,86.16,86.33,86.16,86.3,102793.0,79.8232,79.9807,79.8232,79.9529,102793.0
2021-12-01 12:35:00,86.29,86.29,86.16,86.23,76856.0,79.9436,79.9436,79.8232,79.888,76856.0
2021-12-01 12:40:00,86.23,86.26,86.12,86.15,68238.0,79.888,79.9158,79.7861,79.8139,68238.0
2021-12-01 12:45:00,86.16,86.16,86.09,86.11,57370.0,79.8232,79.8232,79.7583,79.7768,57370.0
2021-12-01 12:50:00,86.1,86.11,86.01,86.01,67214.0,79.7676,79.7768,79.6842,79.6842,67214.0
2021-12-01 12:55:00,86.01,86.04,85.83,85.85,90085.0,79.6842,79.712,79.5174,79.536,90085.0
2021-12-01 13:00:00,85.85,85.93,85.81,85.82,76315.0,79.536,79.6101,79.4989,79.5082,76315.0
2021-12-01 13:05:00,85.82,85.87,85.6,85.67,155771.0,79.5082,79.5545,79.3043,79.3692,155771.0
2021-12-01 13:10:00,85.66,85.73,85.61,85.73,83227.0,79.3599,79.4248,79.3136,79.4248,83227.0
2021-12-01 13:15:00,85.73,85.76,85.51,85.51,106641.0,79.4248,79.4526,79.221,79.221,106641.0
2021-12-01 13:20:00,85.52,85.71,85.52,85.71,68515.0,79.2302,79.4063,79.2302,79.4063,68515.0
2021-12-01 13:25:00,85.71,85.81,85.7,85.79,47500.0,79.4063,79.4989,79.397,79.4804,47500.0
2021-12-01 13:30:00,85.79,85.84,85.68,85.74,87971.0,79.4804,79.5267,79.3785,79.434,87971.0
2021-12-01 13:35:00,85.73,85.8,85.65,85.73,198979.0,79.4248,79.4896,79.3507,79.4248,198979.0
2021-12-01 13:40:00,85.73,85.78,85.5,85.57,157329.0,79.4248,79.4711,79.2117,79.2765,157329.0
2021-12-01 13:45:00,85.56,85.56,85.21,85.23,132388.0,79.2673,79.2673,78.943,78.9616,132388.0
2021-12-01 13:50:00,85.24,85.5,85.24,85.48,146576.0,78.9708,79.2117,78.9708,79.1932,146576.0
2021-12-01 13:55:00,85.46,85.6,85.45,85.55,67988.0,79.1746,79.3043,79.1654,79.258,67988.0
2021-12-01 14:00:00,85.53,85.61,85.42,85.43,107956.0,79.2395,79.3136,79.1376,79.1468,107956.0
2021-12-01 14:05:00,85.44,85.49,85.26,85.27,114653.0,79.1561,79.2024,78.9893,78.9986,114653.0
2021-12-01 14:10:00,85.28,85.28,85.09,85.2,82563.0,79.0079,79.0079,78.8319,78.9338,82563.0
2021-12-01 14:15:00,85.2,85.26,85.04,85.1,93239.0,78.9338,78.9893,78.7855,78.8411,93239.0
2021-12-01 14:20:00,85.11,85.36,85.1,85.34,62737.0,78.8504,79.082,78.8411,79.0635,62737.0
2021-12-01 14:25:00,85.35,85.44,85.32,85.42,62209.0,79.0727,79.1561,79.0449,79.1376,62209.0
2021-12-01 14:30:00,85.42,85.53,85.39,85.43,112060.0,79.1376,79.2395,79.1098,79.1468,112060.0
2021-12-01 14:35:00,85.42,85.44,85.26,85.4,93211.0,79.1376,79.1561,78.9893,79.1191,93211.0
2021-12-01 14:40:00,85.4,85.41,85.22,85.26,78141.0,79.1191,79.1283,78.9523,78.9893,78141.0
2021-12-01 14:45:00,85.27,85.37,85.21,85.31,49537.0,78.9986,79.0913,78.943,79.0357,49537.0
2021-12-01 14:50:00,85.31,85.4,85.17,85.18,63942.0,79.0357,79.1191,78.906,78.9152,63942.0
2021-12-01 14:55:00,85.2,85.29,85.18,85.21,39963.0,78.9338,79.0171,78.9152,78.943,39963.0
2021-12-01 15:00:00,85.22,85.3,85.08,85.1,97894.0,78.9523,79.0264,78.8226,78.8411,97894.0
2021-12-01 15:05:00,85.09,85.18,84.97,84.98,89675.0,78.8319,78.9152,78.7207,78.7299,89675.0
2021-12-01 15:10:00,84.98,85.04,84.93,85.02,118678.0,78.7299,78.7855,78.6836,78.767,118678.0
2021-12-01 15:15:00,85.02,85.02,84.76,84.78,200370.0,78.767,78.767,78.5261,78.5447,200370.0
2021-12-01 15:20:00,84.78,84.8,84.56,84.58,201007.0,78.5447,78.5632,78.3408,78.3594,201007.0
2021-12-01 15:25:00,84.58,84.72,84.5,84.58,263721.0,78.3594,78.4891,78.2852,78.3594,263721.0
2021-12-01 15:30:00,84.57,84.61,84.39,84.54,217490.0,78.3501,78.3872,78.1833,78.3223,217490.0
2021-12-01 15:35:00,84.53,84.66,84.41,84.62,201549.0,78.313,78.4335,78.2019,78.3964,201549.0
2021-12-01 15:40:00,84.61,84.74,84.56,84.73,186384.0,78.3872,78.5076,78.3408,78.4983,186384.0
2021-12-01 15:45:00,84.73,84.76,84.35,84.36,267512.0,78.4983,78.5261,78.1463,78.1555,267512.0
2021-12-01 15:50:00,84.36,84.37,84.19,84.2,395275.0,78.1555,78.1648,77.998,78.0073,395275.0
2021-12-01 15:55:00,84.19,84.19,83.75,83.77,443457.0,77.998,77.998,77.5904,77.6089,443457.0
2021-12-02 09:30:00,84.07,84.31,83.95,83.99,304100.0,77.8869,78.1092,77.7757,77.8128,304100.0
2021-12-02 09:35:00,83.99,84.33,83.91,84.3,385859.0,77.8128,78.1277,77.7386,78.1,385859.0
2021-12-02 09:40:00,84.31,84.5,84.17,84.5,185585.0,78.1092,78.2852,77.9795,78.2852,185585.0
2021-12-02 09:45:00,84.5,84.75,84.35,84.66,212913.0,78.2852,78.5169,78.1463,78.4335,212913.0
2021-12-02 09:50:00,84.67,84.9,84.61,84.9,140913.0,78.4427,78.6558,78.3872,78.6558,140913.0
2021-12-02 09:55:00,84.9,85.11,84.88,85.05,139430.0,78.6558,78.8504,78.6373,78.7948,139430.0
2021-12-02 10:00:00,85.06,85.09,84.77,85.03,139832.0,78.8041,78.8319,78.5354,78.7763,139832.0
2021-12-02 10:05:00,85.04,85.06,84.93,85.0,79606.0,78.7855,78.8041,78.6836,78.7485,79606.0
2021-12-02 10:10:00,85.03,85.13,84.95,85.11,106568.0,78.7763,78.8689,78.7021,78.8504,106568.0
2021-12-02 10:15:00,85.12,85.13,84.99,85.09,74492.0,78.8596,78.8689,78.7392,78.8319,74492.0
2021-12-02 10:20:00,85.09,85.23,85.02,85.22,132493.0,78.8319,78.9616,78.767,78.9523,132493.0
2021-12-02 10:25:00,85.21,85.28,85.06,85.26,75435.0,78.943,79.0079,78.8041,78.9893,75435.0
2021-12-02 10:30:00,85.26,85.38,85.07,85.08,135381.0,78.9893,79.1005,78.8133,78.8226,135381.0
2021-12-02 10:35:00,85.09,85.09,84.88,84.93,84197.0,78.8319,78.8319,78.6373,78.6836,84197.0
2021-12-02 10:40:00,84.94,85.02,84.84,84.85,75571.0,78.6929,78.767,78.6002,78.6095,75571.0
2021-12-02 10:45:00,84.87,85.03,84.76,85.01,78633.0,78.628,78.7763,78.5261,78.7577,78633.0
2021-12-02 10:50:00,85.01,85.11,84.93,85.0,70319.0,78.7577,78.8504,78.6836,78.7485,70319.0
2021-12-02 10:55:00,84.98,85.24,84.9,85.23,100425.0,78.7299,78.9708,78.6558,78.9616,100425.0
2021-12-02 11:00:00,85.23,85.28,85.1,85.16,77373.0,78.9616,79.0079,78.8411,78.8967,77373.0
2021-12-02 11:05:00,85.17,85.35,85.15,85.33,61143.0,78.906,79.0727,78.8874,79.0542,61143.0
2021-12-02 11:10:00,85.32,85.38,85.24,85.29,46703.0,79.0449,79.1005,78.9708,79.0171,46703.0
2021-12-02 11:15:00,85.29,85.43,85.29,85.36,78331.0,79.0171,79.1468,79.0171,79.082,78331.0
2021-12-02 11:20:00,85.35,85.51,85.35,85.38,68287.0,79.0727,79.221,79.0727,79.1005,68287.0
2021-12-02 11:25:00,85.39,85.42,85.33,85.34,91886.0,79.1098,79.1376,79.0542,79.0635,91886.0
2021-12-02 11:30:00,85.36,85.44,85.06,85.16,138297.0,79.082,79.1561,78.8041,78.8967,138297.0
2021-12-02 11:35:00,85.16,85.36,85.12,85.28,74171.0,78.8967,79.082,78.8596,79.0079,74171.0
2021-12-02 11:40:00,85.28,85.5,85.28,85.33,49896.0,79.0079,79.2117,79.0079,79.0542,49896.0
2021-12-02 11:45:00,85.32,85.49,85.21,85.48,43587.0,79.0449,79.2024,78.943,79.1932,43587.0
2021-12-02 11:50:00,85.47,85.53,85.42,85.5,37608.0,79.1839,79.2395,79.1376,79.2117,37608.0
2021-12-02 11:55:00,85.48,85.52,85.35,85.45,57622.0,79.1932,79.2302,79.0727,79.1654,57622.0
2021-12-02 12:00:00,85.46,85.49,85.35,85.47,35734.0,79.1746,79.2024,79.0727,79.1839,35734.0
2021-12-02 12:05:00,85.47,85.52,85.41,85.5,49660.0,79.1839,79.2302,79.1283,79.2117,49660.0
2021-12-02 12:10:00,85.5,85.61,85.49,85.58,157686.0,79.2117,79.3136,79.2024,79.2858,157686.0
2021-12-02 12:15:00,85.57,85.6,85.51,85.54,64053.0,79.2765,79.3043,79.221,79.2488,64053.0
2021-12-02 12:20:00,85.55,85.57,85.46,85.53,51173.0,79.258,79.2765,79.1746,79.2395,51173.0
2021-12-02 12:25:00,85.54,85.54,85.48,85.51,37714.0,79.2488,79.2488,79.1932,79.221,37714.0
2021-12-02 12:30:00,85.51,85.59,85.51,85.51,35259.0,79.221,79.2951,79.221,79.221,35259.0
2021-12-02 12:35:00,85.52,85.57,85.45,85.53,49555.0,79.2302,79.2765,79.1654,79.2395,49555.0
2021-12-02 12:40:00,85.51,85.59,85.43,85.44,55691.0,79.221,79.2951,79.1468,79.1561,55691.0
2021-12-02 12:45:00,85.44,85.61,85.44,85.6,39796.0,79.1561,79.3136,79.1561,79.3043,39796.0
2021-12-02 12:50:00,85.59,85.6,85.47,85.54,39144.0,79.2951,79.3043,79.1839,79.2488,39144.0
2021-12-02 12:55:00,85.53,85.59,85.48,85.53,40811.0,79.2395,79.2951,79.1932,79.2395,40811.0
2021-12-02 13:00:00,85.53,85.54,85.32,85.53,159900.0,79.2395,79.2488,79.0449,79.2395,159900.0
2021-12-02 13:05:00,85.55,85.59,85.43,85.46,49296.0,79.258,79.2951,79.1468,79.1746,49296.0
2021-12-02 13:10:00,85.47,85.59,85.41,85.59,56639.0,79.1839,79.2951,79.1283,79.2951,56639.0
2021-12-02 13:15:00,85.6,85.6,85.53,85.56,27096.0,79.3043,79.3043,79.2395,79.2673,27096.0
2021-12-02 13:20:00,85.57,85.59,85.35,85.41,49344.0,79.2765,79.2951,79.0727,79.1283,49344.0
2021-12-02 13:25:00,85.4,85.48,85.36,85.41,47349.0,79.1191,79.1932,79.082,79.1283,47349.0
2021-12-02 13:30:00,85.41,85.52,85.32,85.51,43856.0,79.1283,79.2302,79.0449,79.221,43856.0
2021-12-02 13:35:00,85.51,85.61,85.49,85.61,31149.0,79.221,79.3136,79.2024,79.3136,31149.0
2021-12-02 13:40:00,85.6,85.65,85.57,85.62,32908.0,79.3043,79.3507,79.2765,79.3229,32908.0
2021-12-02 13:45:00,85.62,85.62,85.47,85.55,38031.0,79.3229,79.3229,79.1839,79.258,38031.0
2021-12-02 13:50:00,85.54,85.73,85.45,85.71,37402.0,79.2488,79.4248,79.1654,79.4063,37402.0
2021-12-02 13:55:00,85.72,85.85,85.72,85.82,23741.0,79.4155,79.536,79.4155,79.5082,23741.0
2021-12-02 14:00:00,85.82,85.83,85.69,85.74,70706.0,79.5082,79.5174,79.3877,79.434,70706.0
2021-12-02 14:05:00,85.74,85.78,85.68,85.75,59752.0,79.434,79.4711,79.3785,79.4433,59752.0
2021-12-02 14:10:00,85.75,85.8,85.67,85.71,38848.0,79.4433,79.4896,79.3692,79.4063,38848.0
2021-12-02 14:15:00,85.72,85.76,85.65,85.74,72819.0,79.4155,79.4526,79.3507,79.434,72819.0
2021-12-02 14:20:00,85.75,85.77,85.68,85.7,55726.0,79.4433,79.4618,79.3785,79.397,55726.0
2021-12-02 14:25:00,85.72,85.83,85.69,85.81,24073.0,79.4155,79.5174,79.3877,79.4989,24073.0
2021-12-02 14:30:00,85.81,85.82,85.74,85.74,20328.0,79.4989,79.5082,79.434,79.434,20328.0
2021-12-02 14:35:00,85.76,85.78,85.65,85.72,24658.0,79.4526,79.4711,79.3507,79.4155,24658.0
2021-12-02 14:40:00,85.72,85.75,85.68,85.71,20401.0,79.4155,79.4433,79.3785,79.4063,20401.0
2021-12-02 14:45:00,85.72,85.75,85.58,85.58,45210.0,79.4155,79.4433,79.2858,79.2858,45210.0
2021-12-02 14:50:00,85.58,85.67,85.53,85.61,134534.0,79.2858,79.3692,79.2395,79.3136,134534.0
2021-12-02 14:55:00,85.61,85.72,85.61,85.64,63823.0,79.3136,79.4155,79.3136,79.3414,63823.0
2021-12-02 15:00:00,85.65,85.73,85.63,85.69,34688.0,79.3507,79.4248,79.3321,79.3877,34688.0
2021-12-02 15:05:00,85.68,85.75,85.64,85.71,54640.0,79.3785,79.4433,79.3414,79.4063,54640.0
2021-12-02 15:10:00,85.71,85.72,85.52,85.64,68030.0,79.4063,79.4155,79.2302,79.3414,68030.0
2021-12-02 15:15:00,85.64,85.7,85.54,85.58,65000.0,79.3414,79.397,79.2488,79.2858,65000.0
2021-12-02 15:20:00,85.57,85.58,85.5,85.53,93007.0,79.2765,79.2858,79.2117,79.2395,93007.0
2021-12-02 15:25:00,85.53,85.66,85.53,85.63,69657.0,79.2395,79.3599,79.2395,79.3321,69657.0
2021-12-02 15:30:00,85.62,85.76,85.62,85.67,87215.0,79.3229,79.4526,79.3229,79.3692,87215.0
2021-12-02 15:35:00,85.66,85.67,85.6,85.63,67974.0,79.3599,79.3692,79.3043,79.3321,67974.0
2021-12-02 15:40:00,85.62,85.78,85.62,85.69,91598.0,79.3229,79.4711,79.3229,79.3877,91598.0
2021-12-02 15:45:00,85.69,85.74,85.56,85.7,335163.0,79.3877,79.434,79.2673,79.397,335163.0
2021-12-02 15:50:00,85.69,85.71,85.5,85.51,417028.0,79.3877,79.4063,79.2117,79.221,417028.0
2021-12-02 15:55:00,85.52,85.53,85.33,85.49,385915.0,79.2302,79.2395,79.0542,79.2024,385915.0
2021-12-03 09:30:00,85.64,86.38,85.63,86.32,103217.0,79.3414,80.027,79.3321,79.9714,103217.0
2021-12-03 09:35:00,86.31,86.52,86.23,86.44,118512.0,79.9621,80.1567,79.888,80.0826,118512.0
2021-12-03 09:40:00,86.44,86.56,86.2,86.29,208163.0,80.0826,80.1937,79.8602,79.9436,208163.0
2021-12-03 09:45:00,86.3,86.33,85.94,85.96,239885.0,79.9529,79.9807,79.6193,79.6379,239885.0
2021-12-03 09:50:00,85.96,86.01,85.79,85.8,161756.0,79.6379,79.6842,79.4804,79.4896,161756.0
2021-12-03 09:55:00,85.79,86.04,85.79,85.83,90489.0,79.4804,79.712,79.4804,79.5174,90489.0
2021-12-03 10:00:00,85.83,85.99,85.68,85.83,146885.0,79.5174,79.6657,79.3785,79.5174,146885.0
2021-12-03 10:05:00,85.84,85.98,85.74,85.74,89911.0,79.5267,79.6564,79.434,79.434,89911.0
2021-12-03 10:10:00,85.74,85.9,85.67,85.67,103118.0,79.434,79.5823,79.3692,79.3692,103118.0
2021-12-03 10:15:00,85.65,85.99,85.65,85.92,128922.0,79.3507,79.6657,79.3507,79.6008,128922.0
2021-12-03 10:20:00,85.93,86.05,85.77,86.01,64986.0,79.6101,79.7212,79.4618,79.6842,64986.0
2021-12-03 10:25:00,86.01,86.12,85.92,86.06,105244.0,79.6842,79.7861,79.6008,79.7305,105244.0
2021-12-03 10:30:00,86.05,86.05,85.7,85.72,86212.0,79.7212,79.7212,79.397,79.4155,86212.0
2021-12-03 10:35:00,85.71,85.75,85.59,85.67,101349.0,79.4063,79.4433,79.2951,79.3692,101349.0
2021-12-03 10:40:00,85.67,85.7,85.24,85.26,93240.0,79.3692,79.397,78.9708,78.9893,93240.0
2021-12-03 10:45:00,85.26,85.32,85.13,85.23,96864.0,78.9893,79.0449,78.8689,78.9616,96864.0
2021-12-03 10:50:00,85.23,85.37,85.12,85.36,136589.0,78.9616,79.0913,78.8596,79.082,136589.0
2021-12-03 10:55:00,85.35,85.46,85.26,85.26,52931.0,79.0727,79.1746,78.9893,78.9893,52931.0
2021-12-03 11:00:00,85.25,85.44,85.21,85.41,61490.0,78.9801,79.1561,78.943,79.1283,61490.0
2021-12-03 11:05:00,85.39,85.4,85.18,85.34,160355.0,79.1098,79.1191,78.9152,79.0635,160355.0
2021-12-03 11:10:00,85.33,85.51,85.27,85.44,207650.0,79.0542,79.221,78.9986,79.1561,207650.0
2021-12-03 11:15:00,85.44,85.5,85.3,85.3,142030.0,79.1561,79.2117,79.0264,79.0264,142030.0
2021-12-03 11:20:00,85.29,85.58,85.26,85.53,58780.0,79.0171,79.2858,78.9893,79.2395,58780.0
2021-12-03 11:25:00,85.54,85.68,85.51,85.65,39066.0,79.2488,79.3785,79.221,79.3507,39066.0
2021-12-03 11:30:00,85.64,85.72,85.54,85.67,88886.0,79.3414,79.4155,79.2488,79.3692,88886.0
2021-12-03 11:35:00,85.67,85.7,85.52,85.68,85431.0,79.3692,79.397,79.2302,79.3785,85431.0
2021-12-03 11:40:00,85.69,85.7,85.37,85.39,84897.0,79.3877,79.397,79.0913,79.1098,84897.0
2021-12-03 11:45:00,85.38,85.54,85.35,85.45,57834.0,79.1005,79.2488,79.0727,79.1654,57834.0
2021-12-03 11:50:00,85.44,85.44,85.23,85.27,98715.0,79.1561,79.1561,78.9616,78.9986,98715.0
2021-12-03 11:55:00,85.29,85.29,85.09,85.13,69650.0,79.0171,79.0171,78.8319,78.8689,69650.0
2021-12-03 12:00:00,85.12,85.16,85.01,85.07,48686.0,78.8596,78.8967,78.7577,78.8133,48686.0
2021-12-03 12:05:00,85.07,85.17,85.04,85.15,65223.0,78.8133,78.906,78.7855,78.8874,65223.0
2021-12-03 12:10:00,85.15,85.27,85.14,85.22,35667.0,78.8874,78.9986,78.8782,78.9523,35667.0
2021-12-03 12:15:00,85.21,85.43,85.21,85.37,62617.0,78.943,79.1468,78.943,79.0913,62617.0
2021-12-03 12:20:00,85.35,85.52,85.3,85.5,59328.0,79.0727,79.2302,79.0264,79.2117,59328.0
2021-12-03 12:25:00,85.49,85.51,85.43,85.45,51408.0,79.2024,79.221,79.1468,79.1654,51408.0
2021-12-03 12:30:00,85.45,85.45,85.22,85.3,44329.0,79.1654,79.1654,78.9523,79.0264,44329.0
2021-12-03 12:35:00,85.3,85.57,85.3,85.55,34769.0,79.0264,79.2765,79.0264,79.258,34769.0
2021-12-03 12:40:00,85.55,85.66,85.53,85.55,89588.0,79.258,79.3599,79.2395,79.258,89588.0
2021-12-03 12:45:00,85.55,85.57,85.39,85.49,49054.0,79.258,79.2765,79.1098,79.2024,49054.0
2021-12-03 12:50:00,85.48,85.57,85.43,85.44,52030.0,79.1932,79.2765,79.1468,79.1561,52030.0
2021-12-03 12:55:00,85.42,85.42,85.31,85.4,55212.0,79.1376,79.1376,79.0357,79.1191,55212.0
2021-12-03 13:00:00,85.38,85.38,85.22,85.25,39250.0,79.1005,79.1005,78.9523,78.9801,39250.0
2021-12-03 13:05:00,85.24,85.38,85.24,85.35,39347.0,78.9708,79.1005,78.9708,79.0727,39347.0
2021-12-03 13:10:00,85.35,85.47,85.34,85.38,25180.0,79.0727,79.1839,79.0635,79.1005,25180.0
2021-12-03 13:15:00,85.39,85.56,85.37,85.54,49284.0,79.1098,79.2673,79.0913,79.2488,49284.0
2021-12-03 13:20:00,85.54,85.58,85.5,85.57,35371.0,79.2488,79.2858,79.2117,79.2765,35371.0
2021-12-03 13:25:00,85.57,85.58,85.4,85.42,48667.0,79.2765,79.2858,79.1191,79.1376,48667.0
2021-12-03 13:30:00,85.4,85.41,85.24,85.26,41953.0,79.1191,79.1283,78.9708,78.9893,41953.0
2021-12-03 13:35:00,85.27,85.27,85.15,85.16,30156.0,78.9986,78.9986,78.8874,78.8967,30156.0
2021-12-03 13:40:00,85.18,85.23,85.1,85.22,51714.0,78.9152,78.9616,78.8411,78.9523,51714.0
2021-12-03 13:45:00,85.21,85.28,85.03,85.13,32270.0,78.943,79.0079,78.7763,78.8689,32270.0
2021-12-03 13:50:00,85.13,85.21,85.1,85.14,62855.0,78.8689,78.943,78.8411,78.8782,62855.0
2021-12-03 13:55:00,85.13,85.13,84.99,85.03,61566.0,78.8689,78.8689,78.7392,78.7763,61566.0
2021-12-03 14:00:00,85.01,85.18,84.93,85.16,53261.0,78.7577,78.9152,78.6836,78.8967,53261.0
2021-12-03 14:05:00,85.15,85.16,84.99,85.01,40640.0,78.8874,78.8967,78.7392,78.7577,40640.0
2021-12-03 14:10:00,85.0,85.11,84.98,85.02,75977.0,78.7485,78.8504,78.7299,78.767,75977.0
2021-12-03 14:15:00,85.02,85.03,84.85,84.86,76240.0,78.767,78.7763,78.6095,78.6188,76240.0
2021-12-03 14:20:00,84.85,85.11,84.74,85.09,113202.0,78.6095,78.8504,78.5076,78.8319,113202.0
2021-12-03 14:25:00,85.09,85.14,84.98,85.02,65154.0,78.8319,78.8782,78.7299,78.767,65154.0
2021-12-03 14:30:00,85.03,85.07,84.86,84.86,52638.0,78.7763,78.8133,78.6188,78.6188,52638.0
2021-12-03 14:35:00,84.88,84.89,84.69,84.73,86082.0,78.6373,78.6466,78.4613,78.4983,86082.0
2021-12-03 14:40:00,84.73,84.96,84.71,84.92,119071.0,78.4983,78.7114,78.4798,78.6744,119071.0
2021-12-03 14:45:00,84.94,84.95,84.76,84.76,125373.0,78.6929,78.7021,78.5261,78.5261,125373.0
2021-12-03 14:50:00,84.76,84.88,84.71,84.72,127718.0,78.5261,78.6373,78.4798,78.4891,127718.0
2021-12-03 14:55:00,84.71,84.82,84.67,84.67,73090.0,78.4798,78.5817,78.4427,78.4427,73090.0
2021-12-03 15:00:00,84.67,84.76,84.55,84.72,87452.0,78.4427,78.5261,78.3316,78.4891,87452.0
2021-12-03 15:05:00,84.72,84.85,84.56,84.57,144887.0,78.4891,78.6095,78.3408,78.3501,144887.0
2021-12-03 15:10:00,84.59,84.78,84.59,84.78,114949.0,78.3686,78.5447,78.3686,78.5447,114949.0
2021-12-03 15:15:00,84.77,84.83,84.64,84.71,144046.0,78.5354,78.591,78.4149,78.4798,144046.0
2021-12-03 15:20:00,84.73,84.98,84.72,84.93,148437.0,78.4983,78.7299,78.4891,78.6836,148437.0
2021-12-03 15:25:00,84.94,85.14,84.93,85.05,119176.0,78.6929,78.8782,78.6836,78.7948,119176.0
2021-12-03 15:30:00,85.05,85.3,85.05,85.28,154883.0,78.7948,79.0264,78.7948,79.0079,154883.0
2021-12-03 15:35:00,85.27,85.29,84.89,84.94,194921.0,78.9986,79.0171,78.6466,78.6929,194921.0
2021-12-03 15:40:00,84.94,85.01,84.85,84.88,186680.0,78.6929,78.7577,78.6095,78.6373,186680.0
2021-12-03 15:45:00,84.87,84.91,84.69,84.91,277615.0,78.628,78.6651,78.4613,78.6651,277615.0
2021-12-03 15:50:00,84.92,85.33,84.89,85.25,432251.0,78.6744,79.0542,78.6466,78.9801,432251.0
2021-12-03 15:55:00,85.26,85.44,85.26,85.3,464864.0,78.9893,79.1561,78.9893,79.0264,464864.0
2021-12-06 09:30:00,86.17,86.5,86.15,86.18,176048.0,79.8324,80.1381,79.8139,79.8417,176048.0
2021-12-06 09:35:00,86.17,86.21,85.97,86.05,200241.0,79.8324,79.8695,79.6471,79.7212,200241.0
2021-12-06 09:40:00,86.05,86.23,85.96,86.2,425974.0,79.7212,79.888,79.6379,79.8602,425974.0
2021-12-06 09:45:00,86.2,86.25,86.02,86.06,213619.0,79.8602,79.9065,79.6935,79.7305,213619.0
2021-12-06 09:50:00,86.06,86.16,85.97,85.98,201358.0,79.7305,79.8232,79.6471,79.6564,201358.0
2021-12-06 09:55:00,85.98,86.22,85.86,86.2,167527.0,79.6564,79.8787,79.5452,79.8602,167527.0
2021-12-06 10:00:00,86.2,86.26,86.02,86.15,281373.0,79.8602,79.9158,79.6935,79.8139,281373.0
2021-12-06 10:05:00,86.16,86.38,86.02,86.36,188762.0,79.8232,80.027,79.6935,80.0084,188762.0
2021-12-06 10:10:00,86.36,86.56,86.34,86.51,169188.0,80.0084,80.1937,79.9899,80.1474,169188.0
2021-12-06 10:15:00,86.52,86.54,86.42,86.52,100980.0,80.1567,80.1752,80.064,80.1567,100980.0
2021-12-06 10:20:00,86.52,86.63,86.49,86.61,66400.0,80.1567,80.2586,80.1289,80.2401,66400.0
2021-12-06 10:25:00,86.62,86.67,86.57,86.61,69987.0,80.2493,80.2956,80.203,80.2401,69987.0
2021-12-06 10:30:00,86.62,86.69,86.5,86.65,78962.0,80.2493,80.3142,80.1381,80.2771,78962.0
2021-12-06 10:35:00,86.64,86.73,86.58,86.7,56191.0,80.2679,80.3512,80.2123,80.3234,56191.0
2021-12-06 10:40:00,86.71,86.74,86.49,86.51,77941.0,80.3327,80.3605,80.1289,80.1474,77941.0
2021-12-06 10:45:00,86.51,86.69,86.51,86.69,60598.0,80.1474,80.3142,80.1474,80.3142,60598.0
2021-12-06 10:50:00,86.7,86.7,86.54,86.66,58681.0,80.3234,80.3234,80.1752,80.2864,58681.0
2021-12-06 10:55:00,86.67,86.82,86.65,86.81,118160.0,80.2956,80.4346,80.2771,80.4253,118160.0
2021-12-06 11:00:00,86.81,86.83,86.6,86.6,103056.0,80.4253,80.4439,80.2308,80.2308,103056.0
2021-12-06 11:05:00,86.61,86.67,86.54,86.57,46559.0,80.2401,80.2956,80.1752,80.203,46559.0
2021-12-06 11:10:00,86.58,86.65,86.45,86.58,75154.0,80.2123,80.2771,80.0918,80.2123,75154.0
2021-12-06 11:15:00,86.57,86.76,86.52,86.73,66034.0,80.203,80.379,80.1567,80.3512,66034.0
2021-12-06 11:20:00,86.73,86.75,86.61,86.66,40355.0,80.3512,80.3698,80.2401,80.2864,40355.0
2021-12-06 11:25:00,86.65,86.7,86.6,86.62,58218.0,80.2771,80.3234,80.2308,80.2493,58218.0
2021-12-06 11:30:00,86.62,86.72,86.5,86.63,70152.0,80.2493,80.342,80.1381,80.2586,70152.0
2021-12-06 11:35:00,86.62,86.65,86.57,86.62,28982.0,80.2493,80.2771,80.203,80.2493,28982.0
2021-12-06 11:40:00,86.63,86.66,86.58,86.63,42536.0,80.2586,80.2864,80.2123,80.2586,42536.0
2021-12-06 11:45:00,86.62,86.65,86.46,86.47,43394.0,80.2493,80.2771,80.1011,80.1104,43394.0
2021-12-06 11:50:00,86.47,86.57,86.45,86.55,26032.0,80.1104,80.203,80.0918,80.1845,26032.0
2021-12-06 11:55:00,86.56,86.62,86.54,86.57,37557.0,80.1937,80.2493,80.1752,80.203,37557.0
2021-12-06 12:00:00,86.6,86.68,86.57,86.67,29548.0,80.2308,80.3049,80.203,80.2956,29548.0
2021-12-06 12:05:00,86.66,86.66,86.58,86.66,33030.0,80.2864,80.2864,80.2123,80.2864,33030.0
2021-12-06 12:10:00,86.65,86.76,86.64,86.67,55255.0,80.2771,80.379,80.2679,80.2956,55255.0
2021-12-06 12:15:00,86.66,86.78,86.59,86.78,48888.0,80.2864,80.3976,80.2215,80.3976,48888.0
2021-12-06 12:20:00,86.77,86.8,86.72,86.76,30482.0,80.3883,80.4161,80.342,80.379,30482.0
2021-12-06 12:25:00,86.77,86.82,86.73,86.73,25770.0,80.3883,80.4346,80.3512,80.3512,25770.0
2021-12-06 12:30:00,86.74,86.8,86.71,86.78,28751.0,80.3605,80.4161,80.3327,80.3976,28751.0
2021-12-06 12:35:00,86.78,86.8,86.72,86.75,46943.0,80.3976,80.4161,80.342,80.3698,46943.0
2021-12-06 12:40:00,86.75,86.82,86.75,86.77,46036.0,80.3698,80.4346,80.3698,80.3883,46036.0
2021-12-06 12:45:00,86.78,86.91,86.78,86.9,18646.0,80.3976,80.518,80.3976,80.5087,18646.0
2021-12-06 12:50:00,86.9,86.94,86.89,86.91,58231.0,80.5087,80.5458,80.4995,80.518,58231.0
2021-12-06 12:55:00,86.91,87.0,86.89,86.98,27014.0,80.518,80.6014,80.4995,80.5828,27014.0
2021-12-06 13:00:00,86.99,87.02,86.9,87.02,36309.0,80.5921,80.6199,80.5087,80.6199,36309.0
2021-12-06 13:05:00,87.02,87.03,86.96,87.0,56842.0,80.6199,80.6292,80.5643,80.6014,56842.0
2021-12-06 13:10:00,87.0,87.03,86.95,86.96,54610.0,80.6014,80.6292,80.5551,80.5643,54610.0
2021-12-06 13:15:00,86.96,87.05,86.95,87.02,29764.0,80.5643,80.6477,80.5551,80.6199,29764.0
2021-12-06 13:20:00,87.01,87.02,86.97,87.01,48358.0,80.6106,80.6199,80.5736,80.6106,48358.0
2021-12-06 13:25:00,87.02,87.15,87.02,87.03,67838.0,80.6199,80.7403,80.6199,80.6292,67838.0
2021-12-06 13:30:00,87.05,87.05,86.97,87.0,41641.0,80.6477,80.6477,80.5736,80.6014,41641.0
2021-12-06 13:35:00,87.0,87.03,86.96,87.0,56103.0,80.6014,80.6292,80.5643,80.6014,56103.0
2021-12-06 13:40:00,87.0,87.09,86.97,87.09,34187.0,80.6014,80.6848,80.5736,80.6848,34187.0
2021-12-06 13:45:00,87.09,87.17,87.07,87.15,43165.0,80.6848,80.7589,80.6662,80.7403,43165.0
2021-12-06 13:50:00,87.15,87.17,87.12,87.17,41409.0,80.7403,80.7589,80.7125,80.7589,41409.0
2021-12-06 13:55:00,87.17,87.19,87.12,87.17,34610.0,80.7589,80.7774,80.7125,80.7589,34610.0
2021-12-06 14:00:00,87.17,87.24,87.16,87.16,34644.0,80.7589,80.8237,80.7496,80.7496,34644.0
2021-12-06 14:05:00,87.16,87.18,87.08,87.09,58952.0,80.7496,80.7681,80.6755,80.6848,58952.0
2021-12-06 14:10:00,87.1,87.14,87.08,87.14,49037.0,80.694,80.7311,80.6755,80.7311,49037.0
2021-12-06 14:15:00,87.13,87.15,87.07,87.08,31237.0,80.7218,80.7403,80.6662,80.6755,31237.0
2021-12-06 14:20:00,87.06,87.09,87.03,87.07,22160.0,80.657,80.6848,80.6292,80.6662,22160.0
2021-12-06 14:25:00,87.07,87.09,87.02,87.03,28345.0,80.6662,80.6848,80.6199,80.6292,28345.0
2021-12-06 14:30:00,87.04,87.08,86.99,87.0,36903.0,80.6384,80.6755,80.5921,80.6014,36903.0
2021-12-06 14:35:00,87.0,87.0,86.94,86.95,22187.0,80.6014,80.6014,80.5458,80.5551,22187.0
2021-12-06 14:40:00,86.95,86.96,86.84,86.85,46460.0,80.5551,80.5643,80.4531,80.4624,46460.0
2021-12-06 14:45:00,86.86,86.87,86.77,86.8,35329.0,80.4717,80.4809,80.3883,80.4161,35329.0
2021-12-06 14:50:00,86.8,86.81,86.72,86.74,29595.0,80.4161,80.4253,80.342,80.3605,29595.0
2021-12-06 14:55:00,86.73,86.75,86.67,86.72,31323.0,80.3512,80.3698,80.2956,80.342,31323.0
2021-12-06 15:00:00,86.71,86.77,86.65,86.66,40597.0,80.3327,80.3883,80.2771,80.2864,40597.0
2021-12-06 15:05:00,86.67,86.74,86.64,86.73,29496.0,80.2956,80.3605,80.2679,80.3512,29496.0
2021-12-06 15:10:00,86.73,86.81,86.69,86.79,32331.0,80.3512,80.4253,80.3142,80.4068,32331.0
2021-12-06 15:15:00,86.79,86.85,86.77,86.83,49538.0,80.4068,80.4624,80.3883,80.4439,49538.0
2021-12-06 15:20:00,86.83,86.83,86.75,86.76,69012.0,80.4439,80.4439,80.3698,80.379,69012.0
2021-12-06 15:25:00,86.76,86.77,86.64,86.73,117014.0,80.379,80.3883,80.2679,80.3512,117014.0
2021-12-06 15:30:00,86.73,86.77,86.6,86.7,109686.0,80.3512,80.3883,80.2308,80.3234,109686.0
2021-12-06 15:35:00,86.7,86.71,86.63,86.7,70968.0,80.3234,80.3327,80.2586,80.3234,70968.0
2021-12-06 15:40:00,86.69,86.76,86.61,86.76,138044.0,80.3142,80.379,80.2401,80.379,138044.0
2021-12-06 15:45:00,86.76,86.77,86.58,86.67,205750.0,80.379,80.3883,80.2123,80.2956,205750.0
2021-12-06 15:50:00,86.67,86.8,86.57,86.8,341202.0,80.2956,80.4161,80.203,80.4161,341202.0
2021-12-06 15:55:00,86.79,86.79,86.51,86.56,389513.0,80.4068,80.4068,80.1474,80.1937,389513.0
2021-12-07 09:30:00,87.56,87.97,87.55,87.88,165988.0,81.1202,81.5,81.1109,81.4167,165988.0
2021-12-07 09:35:00,87.88,88.14,87.88,88.03,171210.0,81.4167,81.6575,81.4167,81.5556,171210.0
2021-12-07 09:40:00,88.03,88.09,87.87,88.01,191371.0,81.5556,81.6112,81.4074,81.5371,191371.0
2021-12-07 09:45:00,88.02,88.06,87.91,87.98,93433.0,81.5464,81.5834,81.4444,81.5093,93433.0
2021-12-07 09:50:00,87.98,88.1,87.94,88.05,98314.0,81.5093,81.6205,81.4722,81.5742,98314.0
2021-12-07 09:55:00,88.07,88.16,88.01,88.16,77281.0,81.5927,81.6761,81.5371,81.6761,77281.0
2021-12-07 10:00:00,88.16,88.23,88.11,88.13,89665.0,81.6761,81.7409,81.6297,81.6483,89665.0
2021-12-07 10:05:00,88.14,88.22,88.09,88.18,111954.0,81.6575,81.7316,81.6112,81.6946,111954.0
2021-12-07 10:10:00,88.19,88.29,88.18,88.27,67577.0,81.7039,81.7965,81.6946,81.778,67577.0
2021-12-07 10:15:00,88.29,88.32,88.22,88.28,57345.0,81.7965,81.8243,81.7316,81.7872,57345.0
2021-12-07 10:20:00,88.28,88.35,88.19,88.23,75990.0,81.7872,81.8521,81.7039,81.7409,75990.0
2021-12-07 10:25:00,88.23,88.26,88.17,88.17,35874.0,81.7409,81.7687,81.6853,81.6853,35874.0
2021-12-07 10:30:00,88.18,88.24,88.12,88.12,60611.0,81.6946,81.7502,81.639,81.639,60611.0
2021-12-07 10:35:00,88.11,88.21,88.1,88.13,53321.0,81.6297,81.7224,81.6205,81.6483,53321.0
2021-12-07 10:40:00,88.13,88.28,88.12,88.27,39606.0,81.6483,81.7872,81.639,81.778,39606.0
2021-12-07 10:45:00,88.26,88.29,88.18,88.25,45243.0,81.7687,81.7965,81.6946,81.7594,45243.0
2021-12-07 10:50:00,88.26,88.3,88.22,88.23,37713.0,81.7687,81.8058,81.7316,81.7409,37713.0
2021-12-07 10:55:00,88.24,88.38,88.22,88.37,47224.0,81.7502,81.8799,81.7316,81.8706,47224.0
2021-12-07 11:00:00,88.36,88.43,88.35,88.35,55635.0,81.8614,81.9262,81.8521,81.8521,55635.0
2021-12-07 11:05:00,88.34,88.41,88.32,88.41,29482.0,81.8428,81.9077,81.8243,81.9077,29482.0
2021-12-07 11:10:00,88.42,88.42,88.25,88.26,46289.0,81.9169,81.9169,81.7594,81.7687,46289.0
2021-12-07 11:15:00,88.26,88.35,88.25,88.32,42861.0,81.7687,81.8521,81.7594,81.8243,42861.0
2021-12-07 11:20:00,88.31,88.31,88.24,88.27,66952.0,81.815,81.815,81.7502,81.778,66952.0
2021-12-07 11:25:00,88.27,88.32,88.24,88.28,68748.0,81.778,81.8243,81.7502,81.7872,68748.0
2021-12-07 11:30:00,88.28,88.39,88.2,88.35,73021.0,81.7872,81.8891,81.7131,81.8521,73021.0
2021-12-07 11:35:00,88.36,88.37,88.25,88.25,27044.0,81.8614,81.8706,81.7594,81.7594,27044.0
2021-12-07 11:40:00,88.26,88.26,88.17,88.17,14517.0,81.7687,81.7687,81.6853,81.6853,14517.0
2021-12-07 11:45:00,88.17,88.19,88.14,88.18,43173.0,81.6853,81.7039,81.6575,81.6946,43173.0
2021-12-07 11:50:00,88.17,88.23,88.13,88.14,29202.0,81.6853,81.7409,81.6483,81.6575,29202.0
2021-12-07 11:55:00,88.15,88.19,88.11,88.11,50946.0,81.6668,81.7039,81.6297,81.6297,50946.0
2021-12-07 12:00:00,88.11,88.23,88.11,88.22,48193.0,81.6297,81.7409,81.6297,81.7316,48193.0
2021-12-07 12:05:00,88.23,88.27,88.19,88.22,70868.0,81.7409,81.778,81.7039,81.7316,70868.0
2021-12-07 12:10:00,88.22,88.25,88.16,88.17,28286.0,81.7316,81.7594,81.6761,81.6853,28286.0
2021-12-07 12:15:00,88.16,88.18,88.07,88.1,36728.0,81.6761,81.6946,81.5927,81.6205,36728.0
2021-12-07 12:20:00,88.1,88.1,88.05,88.08,29665.0,81.6205,81.6205,81.5742,81.6019,29665.0
2021-12-07 12:25:00,88.07,88.14,88.07,88.11,26705.0,81.5927,81.6575,81.5927,81.6297,26705.0
2021-12-07 12:30:00,88.12,88.22,88.11,88.19,17650.0,81.639,81.7316,81.6297,81.7039,17650.0
2021-12-07 12:35:00,88.19,88.2,88.16,88.18,12413.0,81.7039,81.7131,81.6761,81.6946,12413.0
2021-12-07 12:40:00,88.17,88.18,88.11,88.15,14219.0,81.6853,81.6946,81.6297,81.6668,14219.0
2021-12-07 12:45:00,88.14,88.19,88.13,88.16,22952.0,81.6575,81.7039,81.6483,81.6761,22952.0
2021-12-07 12:50:00,88.16,88.2,88.15,88.17,22192.0,81.6761,81.7131,81.6668,81.6853,22192.0
2021-12-07 12:55:00,88.16,88.2,88.15,88.19,30612.0,81.6761,81.7131,81.6668,81.7039,30612.0
2021-12-07 13:00:00,88.18,88.2,88.12,88.12,23034.0,81.6946,81.7131,81.639,81.639,23034.0
2021-12-07 13:05:00,88.12,88.14,88.07,88.11,82090.0,81.639,81.6575,81.5927,81.6297,82090.0
2021-12-07 13:10:00,88.11,88.12,88.03,88.05,37105.0,81.6297,81.639,81.5556,81.5742,37105.0
2021-12-07 13:15:00,88.05,88.1,88.04,88.08,26779.0,81.5742,81.6205,81.5649,81.6019,26779.0
2021-12-07 13:20:00,88.07,88.09,88.03,88.04,14889.0,81.5927,81.6112,81.5556,81.5649,14889.0
2021-12-07 13:25:00,88.05,88.06,87.98,88.05,25883.0,81.5742,81.5834,81.5093,81.5742,25883.0
2021-12-07 13:30:00,88.05,88.07,88.03,88.06,19017.0,81.5742,81.5927,81.5556,81.5834,19017.0
2021-12-07 13:35:00,88.08,88.08,88.0,88.06,12323.0,81.6019,81.6019,81.5278,81.5834,12323.0
2021-12-07 13:40:00,88.06,88.14,88.05,88.12,15325.0,81.5834,81.6575,81.5742,81.639,15325.0
2021-12-07 13:45:00,88.12,88.14,88.07,88.1,17381.0,81.639,81.6575,81.5927,81.6205,17381.0
2021-12-07 13:50:00,88.12,88.16,88.1,88.11,47853.0,81.639,81.6761,81.6205,81.6297,47853.0
2021-12-07 13:55:00,88.11,88.12,88.04,88.1,42914.0,81.6297,81.639,81.5649,81.6205,42914.0
2021-12-07 14:00:00,88.1,88.11,88.05,88.09,22745.0,81.6205,81.6297,81.5742,81.6112,22745.0
2021-12-07 14:05:00,88.08,88.09,88.04,88.08,37984.0,81.6019,81.6112,81.5649,81.6019,37984.0
2021-12-07 14:10:00,88.08,88.12,88.06,88.12,23319.0,81.6019,81.639,81.5834,81.639,23319.0
2021-12-07 14:15:00,88.12,88.17,88.11,88.13,23914.0,81.639,81.6853,81.6297,81.6483,23914.0
2021-12-07 14:20:00,88.13,88.18,88.11,88.16,14124.0,81.6483,81.6946,81.6297,81.6761,14124.0
2021-12-07 14:25:00,88.15,88.17,88.11,88.11,19487.0,81.6668,81.6853,81.6297,81.6297,19487.0
2021-12-07 14:30:00,88.1,88.13,88.08,88.09,16249.0,81.6205,81.6483,81.6019,81.6112,16249.0
2021-12-07 14:35:00,88.1,88.11,88.06,88.11,16825.0,81.6205,81.6297,81.5834,81.6297,16825.0
2021-12-07 14:40:00,88.12,88.18,88.12,88.18,22711.0,81.639,81.6946,81.639,81.6946,22711.0
2021-12-07 14:45:00,88.18,88.19,88.12,88.16,10050.0,81.6946,81.7039,81.639,81.6761,10050.0
2021-12-07 14:50:00,88.16,88.22,88.15,88.21,19364.0,81.6761,81.7316,81.6668,81.7224,19364.0
2021-12-07 14:55:00,88.21,88.22,88.17,88.2,31201.0,81.7224,81.7316,81.6853,81.7131,31201.0
2021-12-07 15:00:00,88.2,88.23,88.17,88.22,39997.0,81.7131,81.7409,81.6853,81.7316,39997.0
2021-12-07 15:05:00,88.23,88.26,88.2,88.21,24482.0,81.7409,81.7687,81.7131,81.7224,24482.0
2021-12-07 15:10:00,88.21,88.22,88.14,88.2,28446.0,81.7224,81.7316,81.6575,81.7131,28446.0
2021-12-07 15:15:00,88.21,88.23,88.17,88.19,38169.0,81.7224,81.7409,81.6853,81.7039,38169.0
2021-12-07 15:20:00,88.19,88.2,88.06,88.06,38541.0,81.7039,81.7131,81.5834,81.5834,38541.0
2021-12-07 15:25:00,88.07,88.1,87.97,87.97,60550.0,81.5927,81.6205,81.5,81.5,60550.0
2021-12-07 15:30:00,87.97,88.01,87.91,87.91,99770.0,81.5,81.5371,81.4444,81.4444,99770.0
2021-12-07 15:35:00,87.92,87.92,87.8,87.82,64835.0,81.4537,81.4537,81.3425,81.3611,64835.0
2021-12-07 15:40:00,87.82,87.92,87.82,87.86,90714.0,81.3611,81.4537,81.3611,81.3981,90714.0
2021-12-07 15:45:00,87.86,87.89,87.75,87.84,133941.0,81.3981,81.4259,81.2962,81.3796,133941.0
2021-12-07 15:50:00,87.83,87.83,87.63,87.79,289116.0,81.3703,81.3703,81.185,81.3333,289116.0
2021-12-07 15:55:00,87.78,87.93,87.73,87.87,440020.0,81.324,81.463,81.2777,81.4074,440020.0
2021-12-08 09:30:00,88.18,88.31,88.06,88.11,154232.0,81.6946,81.815,81.5834,81.6297,154232.0
2021-12-08 09:35:00,88.1,88.15,87.99,88.04,102875.0,81.6205,81.6668,81.5186,81.5649,102875.0
2021-12-08 09:40:00,88.05,88.15,87.94,87.96,117205.0,81.5742,81.6668,81.4722,81.4908,117205.0
2021-12-08 09:45:00,87.96,88.12,87.93,88.11,95167.0,81.4908,81.639,81.463,81.6297,95167.0
2021-12-08 09:50:00,88.11,88.33,88.1,88.32,106347.0,81.6297,81.8336,81.6205,81.8243,106347.0
2021-12-08 09:55:00,88.33,88.35,88.14,88.19,90338.0,81.8336,81.8521,81.6575,81.7039,90338.0
2021-12-08 10:00:00,88.17,88.29,88.09,88.15,72561.0,81.6853,81.7965,81.6112,81.6668,72561.0
2021-12-08 10:05:00,88.15,88.16,88.01,88.03,55240.0,81.6668,81.6761,81.5371,81.5556,55240.0
2021-12-08 10:10:00,88.04,88.07,87.92,87.93,97030.0,81.5649,81.5927,81.4537,81.463,97030.0
2021-12-08 10:15:00,87.93,88.08,87.93,88.08,124170.0,81.463,81.6019,81.463,81.6019,124170.0
2021-12-08 10:20:00,88.08,88.16,88.07,88.09,43524.0,81.6019,81.6761,81.5927,81.6112,43524.0
2021-12-08 10:25:00,88.08,88.11,87.82,87.82,44818.0,81.6019,81.6297,81.3611,81.3611,44818.0
2021-12-08 10:30:00,87.82,87.99,87.82,87.91,39196.0,81.3611,81.5186,81.3611,81.4444,39196.0
2021-12-08 10:35:00,87.89,87.89,87.79,87.81,29340.0,81.4259,81.4259,81.3333,81.3518,29340.0
2021-12-08 10:40:00,87.79,87.9,87.79,87.89,29645.0,81.3333,81.4352,81.3333,81.4259,29645.0
2021-12-08 10:45:00,87.89,87.92,87.8,87.88,31011.0,81.4259,81.4537,81.3425,81.4167,31011.0
2021-12-08 10:50:00,87.89,87.9,87.82,87.86,35955.0,81.4259,81.4352,81.3611,81.3981,35955.0
2021-12-08 10:55:00,87.86,87.86,87.77,87.79,46407.0,81.3981,81.3981,81.3147,81.3333,46407.0
2021-12-08 11:00:00,87.79,87.89,87.79,87.89,28938.0,81.3333,81.4259,81.3333,81.4259,28938.0
2021-12-08 11:05:00,87.88,87.92,87.86,87.92,25293.0,81.4167,81.4537,81.3981,81.4537,25293.0
2021-12-08 11:10:00,87.91,87.95,87.89,87.94,32484.0,81.4444,81.4815,81.4259,81.4722,32484.0
2021-12-08 11:15:00,87.94,87.94,87.84,87.85,36364.0,81.4722,81.4722,81.3796,81.3889,36364.0
2021-12-08 11:20:00,87.85,87.92,87.83,87.91,35780.0,81.3889,81.4537,81.3703,81.4444,35780.0
2021-12-08 11:25:00,87.91,87.91,87.84,87.86,27614.0,81.4444,81.4444,81.3796,81.3981,27614.0
2021-12-08 11:30:00,87.85,87.85,87.74,87.79,52124.0,81.3889,81.3889,81.287,81.3333,52124.0
2021-12-08 11:35:00,87.79,87.89,87.78,87.89,37312.0,81.3333,81.4259,81.324,81.4259,37312.0
2021-12-08 11:40:00,87.88,87.98,87.88,87.97,51906.0,81.4167,81.5093,81.4167,81.5,51906.0
2021-12-08 11:45:00,87.98,88.1,87.96,88.09,30291.0,81.5093,81.6205,81.4908,81.6112,30291.0
2021-12-08 11:50:00,88.09,88.15,88.07,88.15,22163.0,81.6112,81.6668,81.5927,81.6668,22163.0
2021-12-08 11:55:00,88.15,88.15,88.09,88.13,30305.0,81.6668,81.6668,81.6112,81.6483,30305.0
2021-12-08 12:00:00,88.12,88.14,88.07,88.11,22982.0,81.639,81.6575,81.5927,81.6297,22982.0
2021-12-08 12:05:00,88.11,88.21,88.06,88.19,29510.0,81.6297,81.7224,81.5834,81.7039,29510.0
2021-12-08 12:10:00,88.2,88.23,88.19,88.19,20373.0,81.7131,81.7409,81.7039,81.7039,20373.0
2021-12-08 12:15:00,88.2,88.21,88.13,88.13,23047.0,81.7131,81.7224,81.6483,81.6483,23047.0
2021-12-08 12:20:00,88.14,88.16,88.08,88.14,25594.0,81.6575,81.6761,81.6019,81.6575,25594.0
2021-12-08 12:25:00,88.14,88.14,88.08,88.1,24693.0,81.6575,81.6575,81.6019,81.6205,24693.0
2021-12-08 12:30:00,88.1,88.19,88.1,88.18,22138.0,81.6205,81.7039,81.6205,81.6946,22138.0
2021-12-08 12:35:00,88.18,88.2,88.14,88.19,22309.0,81.6946,81.7131,81.6575,81.7039,22309.0
2021-12-08 12:40:00,88.19,88.19,88.13,88.14,14040.0,81.7039,81.7039,81.6483,81.6575,14040.0
2021-12-08 12:45:00,88.15,88.19,88.14,88.16,17160.0,81.6668,81.7039,81.6575,81.6761,17160.0
2021-12-08 12:50:00,88.16,88.23,88.14,88.22,13261.0,81.6761,81.7409,81.6575,81.7316,13261.0
2021-12-08 12:55:00,88.21,88.26,88.2,88.2,14579.0,81.7224,81.7687,81.7131,81.7131,14579.0
2021-12-08 13:00:00,88.19,88.22,88.18,88.21,25645.0,81.7039,81.7316,81.6946,81.7224,25645.0
2021-12-08 13:05:00,88.21,88.26,88.2,88.24,66768.0,81.7224,81.7687,81.7131,81.7502,66768.0
2021-12-08 13:10:00,88.25,88.25,88.16,88.19,14213.0,81.7594,81.7594,81.6761,81.7039,14213.0
2021-12-08 13:15:00,88.18,88.25,88.17,88.21,55104.0,81.6946,81.7594,81.6853,81.7224,55104.0
2021-12-08 13:20:00,88.21,88.22,88.17,88.2,27685.0,81.7224,81.7316,81.6853,81.7131,27685.0
2021-12-08 13:25:00,88.21,88.25,88.2,88.25,22302.0,81.7224,81.7594,81.7131,81.7594,22302.0
2021-12-08 13:30:00,88.24,88.27,88.22,88.25,49975.0,81.7502,81.778,81.7316,81.7594,49975.0
2021-12-08 13:35:00,88.25,88.27,88.23,88.25,24748.0,81.7594,81.778,81.7409,81.7594,24748.0
2021-12-08 13:40:00,88.24,88.29,88.24,88.28,38325.0,81.7502,81.7965,81.7502,81.7872,38325.0
2021-12-08 13:45:00,88.27,88.27,88.18,88.18,21778.0,81.778,81.778,81.6946,81.6946,21778.0
2021-12-08 13:50:00,88.18,88.23,88.18,88.22,24022.0,81.6946,81.7409,81.6946,81.7316,24022.0
2021-12-08 13:55:00,88.23,88.25,88.17,88.19,19720.0,81.7409,81.7594,81.6853,81.7039,19720.0
2021-12-08 14:00:00,88.18,88.22,88.15,88.19,18514.0,81.6946,81.7316,81.6668,81.7039,18514.0
2021-12-08 14:05:00,88.19,88.21,88.15,88.17,13858.0,81.7039,81.7224,81.6668,81.6853,13858.0
2021-12-08 14:10:00,88.17,88.19,88.15,88.15,15129.0,81.6853,81.7039,81.6668,81.6668,15129.0
2021-12-08 14:15:00,88.15,88.17,88.13,88.17,28182.0,81.6668,81.6853,81.6483,81.6853,28182.0
2021-12-08 14:20:00,88.17,88.19,88.14,88.16,47817.0,81.6853,81.7039,81.6575,81.6761,47817.0
2021-12-08 14:25:00,88.17,88.21,88.15,88.19,24281.0,81.6853,81.7224,81.6668,81.7039,24281.0
2021-12-08 14:30:00,88.18,88.22,88.18,88.19,15763.0,81.6946,81.7316,81.6946,81.7039,15763.0
2021-12-08 14:35:00,88.2,88.22,88.17,88.19,11917.0,81.7131,81.7316,81.6853,81.7039,11917.0
2021-12-08 14:40:00,88.19,88.22,88.18,88.19,11333.0,81.7039,81.7316,81.6946,81.7039,11333.0
2021-12-08 14:45:00,88.19,88.21,88.16,88.18,62507.0,81.7039,81.7224,81.6761,81.6946,62507.0
2021-12-08 14:50:00,88.18,88.21,88.17,88.18,12397.0,81.6946,81.7224,81.6853,81.6946,12397.0
2021-12-08 14:55:00,88.19,88.24,88.19,88.23,10244.0,81.7039,81.7502,81.7039,81.7409,10244.0
2021-12-08 15:00:00,88.23,88.3,88.21,88.3,22046.0,81.7409,81.8058,81.7224,81.8058,22046.0
2021-12-08 15:05:00,88.3,88.32,88.26,88.26,25451.0,81.8058,81.8243,81.7687,81.7687,25451.0
2021-12-08 15:10:00,88.27,88.3,88.24,88.25,35193.0,81.778,81.8058,81.7502,81.7594,35193.0
2021-12-08 15:15:00,88.24,88.28,88.24,88.25,24374.0,81.7502,81.7872,81.7502,81.7594,24374.0
2021-12-08 15:20:00,88.25,88.3,88.24,88.29,46064.0,81.7594,81.8058,81.7502,81.7965,46064.0
2021-12-08 15:25:00,88.3,88.34,88.28,88.31,85743.0,81.8058,81.8428,81.7872,81.815,85743.0
2021-12-08 15:30:00,88.31,88.37,88.25,88.36,65194.0,81.815,81.8706,81.7594,81.8614,65194.0
2021-12-08 15:35:00,88.37,88.39,88.33,88.37,72422.0,81.8706,81.8891,81.8336,81.8706,72422.0
2021-12-08 15:40:00,88.37,88.44,88.37,88.39,81723.0,81.8706,81.9355,81.8706,81.8891,81723.0
2021-12-08 15:45:00,88.39,88.45,88.39,88.42,120868.0,81.8891,81.9447,81.8891,81.9169,120868.0
2021-12-08 15:50:00,88.42,88.45,88.36,88.38,327570.0,81.9169,81.9447,81.8614,81.8799,327570.0
2021-12-08 15:55:00,88.38,88.38,88.21,88.24,213703.0,81.8799,81.8799,81.7224,81.7502,213703.0
2021-12-09 09:30:00,87.59,87.62,87.4,87.56,80770.0,81.148,81.1758,80.972,81.1202,80770.0
2021-12-09 09:35:00,87.55,87.77,87.55,87.65,76305.0,81.1109,81.3147,81.1109,81.2036,76305.0
2021-12-09 09:40:00,87.62,87.73,87.54,87.65,96680.0,81.1758,81.2777,81.1017,81.2036,96680.0
2021-12-09 09:45:00,87.65,87.65,87.43,87.44,124955.0,81.2036,81.2036,80.9998,81.009,124955.0
2021-12-09 09:50:00,87.44,87.58,87.42,87.58,38847.0,81.009,81.1387,80.9905,81.1387,38847.0
2021-12-09 09:55:00,87.58,87.77,87.54,87.75,49482.0,81.1387,81.3147,81.1017,81.2962,49482.0
2021-12-09 10:00:00,87.76,87.88,87.68,87.86,38914.0,81.3055,81.4167,81.2314,81.3981,38914.0
2021-12-09 10:05:00,87.86,88.03,87.84,88.01,48625.0,81.3981,81.5556,81.3796,81.5371,48625.0
2021-12-09 10:10:00,88.02,88.05,87.98,87.99,28443.0,81.5464,81.5742,81.5093,81.5186,28443.0
2021-12-09 10:15:00,88.01,88.07,88.0,88.04,41036.0,81.5371,81.5927,81.5278,81.5649,41036.0
2021-12-09 10:20:00,88.05,88.09,87.98,87.98,40652.0,81.5742,81.6112,81.5093,81.5093,40652.0
2021-12-09 10:25:00,87.99,88.0,87.91,87.93,50665.0,81.5186,81.5278,81.4444,81.463,50665.0
2021-12-09 10:30:00,87.95,87.97,87.8,87.86,45457.0,81.4815,81.5,81.3425,81.3981,45457.0
2021-12-09 10:35:00,87.87,87.88,87.74,87.78,37097.0,81.4074,81.4167,81.287,81.324,37097.0
2021-12-09 10:40:00,87.78,87.86,87.75,87.79,32876.0,81.324,81.3981,81.2962,81.3333,32876.0
2021-12-09 10:45:00,87.79,87.89,87.79,87.89,37572.0,81.3333,81.4259,81.3333,81.4259,37572.0
2021-12-09 10:50:00,87.89,87.9,87.82,87.89,22752.0,81.4259,81.4352,81.3611,81.4259,22752.0
2021-12-09 10:55:00,87.89,87.9,87.82,87.87,34692.0,81.4259,81.4352,81.3611,81.4074,34692.0
2021-12-09 11:00:00,87.87,87.9,87.8,87.8,35826.0,81.4074,81.4352,81.3425,81.3425,35826.0
2021-12-09 11:05:00,87.81,87.9,87.8,87.88,21945.0,81.3518,81.4352,81.3425,81.4167,21945.0
2021-12-09 11:10:00,87.88,87.89,87.74,87.76,14613.0,81.4167,81.4259,81.287,81.3055,14613.0
2021-12-09 11:15:00,87.76,87.82,87.73,87.81,36135.0,81.3055,81.3611,81.2777,81.3518,36135.0
2021-12-09 11:20:00,87.81,87.83,87.79,87.83,22082.0,81.3518,81.3703,81.3333,81.3703,22082.0
2021-12-09 11:25:00,87.82,87.84,87.79,87.84,17181.0,81.3611,81.3796,81.3333,81.3796,17181.0
2021-12-09 11:30:00,87.84,87.93,87.84,87.85,20165.0,81.3796,81.463,81.3796,81.3889,20165.0
2021-12-09 11:35:00,87.86,87.88,87.82,87.87,30460.0,81.3981,81.4167,81.3611,81.4074,30460.0
2021-12-09 11:40:00,87.87,87.89,87.84,87.86,24553.0,81.4074,81.4259,81.3796,81.3981,24553.0
2021-12-09 11:45:00,87.85,87.87,87.83,87.84,8062.0,81.3889,81.4074,81.3703,81.3796,8062.0
2021-12-09 11:50:00,87.85,87.85,87.8,87.82,14896.0,81.3889,81.3889,81.3425,81.3611,14896.0
2021-12-09 11:55:00,87.82,87.83,87.77,87.8,24156.0,81.3611,81.3703,81.3147,81.3425,24156.0
2021-12-09 12:00:00,87.8,87.82,87.78,87.79,35537.0,81.3425,81.3611,81.324,81.3333,35537.0
2021-12-09 12:05:00,87.79,87.86,87.77,87.85,15336.0,81.3333,81.3981,81.3147,81.3889,15336.0
2021-12-09 12:10:00,87.85,87.9,87.83,87.88,13905.0,81.3889,81.4352,81.3703,81.4167,13905.0
2021-12-09 12:15:00,87.87,87.9,87.85,87.86,13914.0,81.4074,81.4352,81.3889,81.3981,13914.0
2021-12-09 12:20:00,87.86,87.91,87.86,87.89,19961.0,81.3981,81.4444,81.3981,81.4259,19961.0
2021-12-09 12:25:00,87.89,87.94,87.87,87.91,9830.0,81.4259,81.4722,81.4074,81.4444,9830.0
2021-12-09 12:30:00,87.92,87.95,87.89,87.94,10021.0,81.4537,81.4815,81.4259,81.4722,10021.0
2021-12-09 12:35:00,87.94,88.0,87.94,87.99,10046.0,81.4722,81.5278,81.4722,81.5186,10046.0
2021-12-09 12:40:00,87.99,88.02,87.96,88.0,10728.0,81.5186,81.5464,81.4908,81.5278,10728.0
2021-12-09 12:45:00,88.0,88.12,88.0,88.1,13410.0,81.5278,81.639,81.5278,81.6205,13410.0
2021-12-09 12:50:00,88.1,88.16,88.09,88.13,16128.0,81.6205,81.6761,81.6112,81.6483,16128.0
2021-12-09 12:55:00,88.14,88.17,88.08,88.17,9788.0,81.6575,81.6853,81.6019,81.6853,9788.0
2021-12-09 13:00:00,88.16,88.16,88.09,88.12,73315.0,81.6761,81.6761,81.6112,81.639,73315.0
2021-12-09 13:05:00,88.12,88.17,88.11,88.17,30836.0,81.639,81.6853,81.6297,81.6853,30836.0
2021-12-09 13:10:00,88.16,88.18,88.07,88.08,37490.0,81.6761,81.6946,81.5927,81.6019,37490.0
2021-12-09 13:15:00,88.08,88.12,88.05,88.05,15921.0,81.6019,81.639,81.5742,81.5742,15921.0
2021-12-09 13:20:00,88.05,88.1,88.03,88.07,7350.0,81.5742,81.6205,81.5556,81.5927,7350.0
2021-12-09 13:25:00,88.07,88.1,88.05,88.06,12249.0,81.5927,81.6205,81.5742,81.5834,12249.0
2021-12-09 13:30:00,88.06,88.12,88.06,88.1,5039.0,81.5834,81.639,81.5834,81.6205,5039.0
2021-12-09 13:35:00,88.1,88.14,88.08,88.14,9623.0,81.6205,81.6575,81.6019,81.6575,9623.0
2021-12-09 13:40:00,88.14,88.14,88.09,88.09,25233.0,81.6575,81.6575,81.6112,81.6112,25233.0
2021-12-09 13:45:00,88.09,88.12,88.06,88.1,27193.0,81.6112,81.639,81.5834,81.6205,27193.0
2021-12-09 13:50:00,88.09,88.13,88.06,88.1,23192.0,81.6112,81.6483,81.5834,81.6205,23192.0
2021-12-09 13:55:00,88.1,88.17,88.09,88.13,12198.0,81.6205,81.6853,81.6112,81.6483,12198.0
2021-12-09 14:00:00,88.12,88.15,88.1,88.1,10048.0,81.639,81.6668,81.6205,81.6205,10048.0
2021-12-09 14:05:00,88.1,88.11,88.05,88.05,21200.0,81.6205,81.6297,81.5742,81.5742,21200.0
2021-12-09 14:10:00,88.07,88.07,88.02,88.06,8804.0,81.5927,81.5927,81.5464,81.5834,8804.0
2021-12-09 14:15:00,88.06,88.07,88.01,88.03,11521.0,81.5834,81.5927,81.5371,81.5556,11521.0
2021-12-09 14:20:00,88.03,88.09,88.0,88.08,53085.0,81.5556,81.6112,81.5278,81.6019,53085.0
2021-12-09 14:25:00,88.08,88.08,87.97,87.98,27053.0,81.6019,81.6019,81.5,81.5093,27053.0
2021-12-09 14:30:00,87.98,88.09,87.97,88.03,94148.0,81.5093,81.6112,81.5,81.5556,94148.0
2021-12-09 14:35:00,88.02,88.02,87.92,87.95,11369.0,81.5464,81.5464,81.4537,81.4815,11369.0
2021-12-09 14:40:00,87.94,87.94,87.85,87.89,99471.0,81.4722,81.4722,81.3889,81.4259,99471.0
2021-12-09 14:45:00,87.88,87.89,87.83,87.88,10077.0,81.4167,81.4259,81.3703,81.4167,10077.0
2021-12-09 14:50:00,87.87,87.9,87.84,87.88,23494.0,81.4074,81.4352,81.3796,81.4167,23494.0
2021-12-09 14:55:00,87.88,87.89,87.84,87.88,29738.0,81.4167,81.4259,81.3796,81.4167,29738.0
2021-12-09 15:00:00,87.87,87.94,87.85,87.89,15297.0,81.4074,81.4722,81.3889,81.4259,15297.0
2021-12-09 15:05:00,87.89,87.9,87.83,87.86,45705.0,81.4259,81.4352,81.3703,81.3981,45705.0
2021-12-09 15:10:00,87.87,87.9,87.82,87.87,44132.0,81.4074,81.4352,81.3611,81.4074,44132.0
2021-12-09 15:15:00,87.87,87.88,87.82,87.84,19662.0,81.4074,81.4167,81.3611,81.3796,19662.0
2021-12-09 15:20:00,87.84,87.87,87.81,87.82,31003.0,81.3796,81.4074,81.3518,81.3611,31003.0
2021-12-09 15:25:00,87.81,87.88,87.77,87.84,34227.0,81.3518,81.4167,81.3147,81.3796,34227.0
2021-12-09 15:30:00,87.83,87.88,87.78,87.84,33822.0,81.3703,81.4167,81.324,81.3796,33822.0
2021-12-09 15:35:00,87.83,87.93,87.83,87.89,46124.0,81.3703,81.463,81.3703,81.4259,46124.0
2021-12-09 15:40:00,87.89,87.92,87.83,87.85,54729.0,81.4259,81.4537,81.3703,81.3889,54729.0
2021-12-09 15:45:00,87.85,87.88,87.81,87.81,43363.0,81.3889,81.4167,81.3518,81.3518,43363.0
2021-12-09 15:50:00,87.82,87.9,87.8,87.85,134927.0,81.3611,81.4352,81.3425,81.3889,134927.0
2021-12-09 15:55:00,87.86,87.87,87.74,87.75,227846.0,81.3981,81.4074,81.287,81.2962,227846.0
2021-12-10 09:30:00,88.57,88.62,88.35,88.42,123839.0,82.0559,82.1022,81.8521,81.9169,123839.0
2021-12-10 09:35:00,88.41,88.56,88.37,88.53,117846.0,81.9077,82.0466,81.8706,82.0188,117846.0
2021-12-10 09:40:00,88.53,88.64,88.41,88.44,119927.0,82.0188,82.1208,81.9077,81.9355,119927.0
2021-12-10 09:45:00,88.45,88.47,88.26,88.3,99787.0,81.9447,81.9633,81.7687,81.8058,99787.0
2021-12-10 09:50:00,88.31,88.32,88.19,88.25,49668.0,81.815,81.8243,81.7039,81.7594,49668.0
2021-12-10 09:55:00,88.27,88.29,88.11,88.16,54415.0,81.778,81.7965,81.6297,81.6761,54415.0
2021-12-10 10:00:00,88.17,88.21,88.07,88.09,57242.0,81.6853,81.7224,81.5927,81.6112,57242.0
2021-12-10 10:05:00,88.08,88.18,88.02,88.11,40621.0,81.6019,81.6946,81.5464,81.6297,40621.0
2021-12-10 10:10:00,88.11,88.12,88.01,88.09,66309.0,81.6297,81.639,81.5371,81.6112,66309.0
2021-12-10 10:15:00,88.08,88.23,88.05,88.15,60631.0,81.6019,81.7409,81.5742,81.6668,60631.0
2021-12-10 10:20:00,88.14,88.16,88.07,88.13,112939.0,81.6575,81.6761,81.5927,81.6483,112939.0
2021-12-10 10:25:00,88.12,88.22,88.09,88.19,39255.0,81.639,81.7316,81.6112,81.7039,39255.0
2021-12-10 10:30:00,88.19,88.26,87.92,87.95,50747.0,81.7039,81.7687,81.4537,81.4815,50747.0
2021-12-10 10:35:00,87.95,87.97,87.84,87.87,43922.0,81.4815,81.5,81.3796,81.4074,43922.0
2021-12-10 10:40:00,87.86,87.89,87.81,87.83,38269.0,81.3981,81.4259,81.3518,81.3703,38269.0
2021-12-10 10:45:00,87.83,87.98,87.82,87.89,40896.0,81.3703,81.5093,81.3611,81.4259,40896.0
2021-12-10 10:50:00,87.89,87.93,87.86,87.89,32811.0,81.4259,81.463,81.3981,81.4259,32811.0
2021-12-10 10:55:00,87.9,87.96,87.84,87.96,40376.0,81.4352,81.4908,81.3796,81.4908,40376.0
2021-12-10 11:00:00,87.95,88.04,87.93,87.96,52488.0,81.4815,81.5649,81.463,81.4908,52488.0
2021-12-10 11:05:00,87.96,87.99,87.79,87.83,54924.0,81.4908,81.5186,81.3333,81.3703,54924.0
2021-12-10 11:10:00,87.83,87.9,87.76,87.78,48811.0,81.3703,81.4352,81.3055,81.324,48811.0
2021-12-10 11:15:00,87.77,87.87,87.72,87.81,26176.0,81.3147,81.4074,81.2684,81.3518,26176.0
2021-12-10 11:20:00,87.81,87.97,87.8,87.95,69407.0,81.3518,81.5,81.3425,81.4815,69407.0
2021-12-10 11:25:00,87.94,88.0,87.89,87.99,30220.0,81.4722,81.5278,81.4259,81.5186,30220.0
2021-12-10 11:30:00,87.99,88.03,87.97,88.0,39486.0,81.5186,81.5556,81.5,81.5278,39486.0
2021-12-10 11:35:00,88.01,88.08,88.01,88.06,18064.0,81.5371,81.6019,81.5371,81.5834,18064.0
2021-12-10 11:40:00,88.06,88.11,88.03,88.09,26614.0,81.5834,81.6297,81.5556,81.6112,26614.0
2021-12-10 11:45:00,88.09,88.17,88.09,88.12,37432.0,81.6112,81.6853,81.6112,81.639,37432.0
2021-12-10 11:50:00,88.13,88.16,88.07,88.07,22184.0,81.6483,81.6761,81.5927,81.5927,22184.0
2021-12-10 11:55:00,88.08,88.13,88.06,88.12,17725.0,81.6019,81.6483,81.5834,81.639,17725.0
2021-12-10 12:00:00,88.12,88.17,88.09,88.15,21288.0,81.639,81.6853,81.6112,81.6668,21288.0
2021-12-10 12:05:00,88.17,88.27,88.16,88.18,59247.0,81.6853,81.778,81.6761,81.6946,59247.0
2021-12-10 12:10:00,88.19,88.24,88.17,88.17,56319.0,81.7039,81.7502,81.6853,81.6853,56319.0
2021-12-10 12:15:00,88.17,88.21,88.14,88.16,18326.0,81.6853,81.7224,81.6575,81.6761,18326.0
2021-12-10 12:20:00,88.17,88.19,88.13,88.18,24699.0,81.6853,81.7039,81.6483,81.6946,24699.0
2021-12-10 12:25:00,88.17,88.2,88.15,88.16,15602.0,81.6853,81.7131,81.6668,81.6761,15602.0
2021-12-10 12:30:00,88.16,88.18,88.1,88.11,45207.0,81.6761,81.6946,81.6205,81.6297,45207.0
2021-12-10 12:35:00,88.11,88.12,88.02,88.03,24304.0,81.6297,81.639,81.5464,81.5556,24304.0
2021-12-10 12:40:00,88.04,88.05,87.99,88.02,11345.0,81.5649,81.5742,81.5186,81.5464,11345.0
2021-12-10 12:45:00,88.01,88.08,88.01,88.08,11203.0,81.5371,81.6019,81.5371,81.6019,11203.0
2021-12-10 12:50:00,88.08,88.14,88.07,88.12,15187.0,81.6019,81.6575,81.5927,81.639,15187.0
2021-12-10 12:55:00,88.12,88.14,88.1,88.13,15914.0,81.639,81.6575,81.6205,81.6483,15914.0
2021-12-10 13:00:00,88.14,88.23,88.13,88.23,21709.0,81.6575,81.7409,81.6483,81.7409,21709.0
2021-12-10 13:05:00,88.23,88.25,88.19,88.23,25876.0,81.7409,81.7594,81.7039,81.7409,25876.0
2021-12-10 13:10:00,88.23,88.24,88.2,88.22,14833.0,81.7409,81.7502,81.7131,81.7316,14833.0
2021-12-10 13:15:00,88.22,88.24,88.17,88.21,68624.0,81.7316,81.7502,81.6853,81.7224,68624.0
2021-12-10 13:20:00,88.22,88.23,88.14,88.16,29609.0,81.7316,81.7409,81.6575,81.6761,29609.0
2021-12-10 13:25:00,88.17,88.19,88.14,88.18,9553.0,81.6853,81.7039,81.6575,81.6946,9553.0
2021-12-10 13:30:00,88.17,88.19,88.14,88.18,14060.0,81.6853,81.7039,81.6575,81.6946,14060.0
2021-12-10 13:35:00,88.18,88.21,88.15,88.2,11646.0,81.6946,81.7224,81.6668,81.7131,11646.0
2021-12-10 13:40:00,88.19,88.21,88.17,88.2,9790.0,81.7039,81.7224,81.6853,81.7131,9790.0
2021-12-10 13:45:00,88.2,88.21,88.17,88.19,14834.0,81.7131,81.7224,81.6853,81.7039,14834.0
2021-12-10 13:50:00,88.18,88.22,88.18,88.2,20767.0,81.6946,81.7316,81.6946,81.7131,20767.0
2021-12-10 13:55:00,88.19,88.24,88.18,88.23,22092.0,81.7039,81.7502,81.6946,81.7409,22092.0
2021-12-10 14:00:00,88.23,88.26,88.19,88.2,20388.0,81.7409,81.7687,81.7039,81.7131,20388.0
2021-12-10 14:05:00,88.2,88.22,88.17,88.2,23902.0,81.7131,81.7316,81.6853,81.7131,23902.0
2021-12-10 14:10:00,88.2,88.2,88.16,88.19,11286.0,81.7131,81.7131,81.6761,81.7039,11286.0
2021-12-10 14:15:00,88.19,88.24,88.18,88.22,66363.0,81.7039,81.7502,81.6946,81.7316,66363.0
2021-12-10 14:20:00,88.22,88.24,88.21,88.22,14690.0,81.7316,81.7502,81.7224,81.7316,14690.0
2021-12-10 14:25:00,88.22,88.23,88.17,88.23,17657.0,81.7316,81.7409,81.6853,81.7409,17657.0
2021-12-10 14:30:00,88.23,88.26,88.16,88.17,25104.0,81.7409,81.7687,81.6761,81.6853,25104.0
2021-12-10 14:35:00,88.18,88.22,88.16,88.2,30090.0,81.6946,81.7316,81.6761,81.7131,30090.0
2021-12-10 14:40:00,88.2,88.21,88.17,88.18,14294.0,81.7131,81.7224,81.6853,81.6946,14294.0
2021-12-10 14:45:00,88.18,88.21,88.16,88.17,21654.0,81.6946,81.7224,81.6761,81.6853,21654.0
2021-12-10 14:50:00,88.17,88.18,88.11,88.13,15948.0,81.6853,81.6946,81.6297,81.6483,15948.0
2021-12-10 14:55:00,88.12,88.16,88.02,88.05,38811.0,81.639,81.6761,81.5464,81.5742,38811.0
2021-12-10 15:00:00,88.05,88.09,88.04,88.05,30005.0,81.5742,81.6112,81.5649,81.5742,30005.0
2021-12-10 15:05:00,88.05,88.16,88.03,88.15,22223.0,81.5742,81.6761,81.5556,81.6668,22223.0
2021-12-10 15:10:00,88.14,88.18,88.12,88.18,21345.0,81.6575,81.6946,81.639,81.6946,21345.0
2021-12-10 15:15:00,88.17,88.18,88.13,88.14,29002.0,81.6853,81.6946,81.6483,81.6575,29002.0
2021-12-10 15:20:00,88.14,88.2,88.12,88.19,29216.0,81.6575,81.7131,81.639,81.7039,29216.0
2021-12-10 15:25:00,88.19,88.19,88.13,88.15,20263.0,81.7039,81.7039,81.6483,81.6668,20263.0
2021-12-10 15:30:00,88.16,88.28,88.16,88.26,51815.0,81.6761,81.7872,81.6761,81.7687,51815.0
2021-12-10 15:35:00,88.27,88.29,88.25,88.28,49169.0,81.778,81.7965,81.7594,81.7872,49169.0
2021-12-10 15:40:00,88.28,88.29,88.22,88.24,64095.0,81.7872,81.7965,81.7316,81.7502,64095.0
2021-12-10 15:45:00,88.25,88.38,88.24,88.38,62151.0,81.7594,81.8799,81.7502,81.8799,62151.0
2021-12-10 15:50:00,88.38,88.41,88.29,88.31,205198.0,81.8799,81.9077,81.7965,81.815,205198.0
2021-12-10 15:55:00,88.3,88.37,88.26,88.34,340217.0,81.8058,81.8706,81.7687,81.8428,340217.0
2021-12-13 09:30:00,88.25,88.45,88.24,88.32,101910.0,81.7594,81.9447,81.7502,81.8243,101910.0
2021-12-13 09:35:00,88.3,88.36,88.1,88.1,75506.0,81.8058,81.8614,81.6205,81.6205,75506.0
2021-12-13 09:40:00,88.09,88.23,87.95,87.95,71463.0,81.6112,81.7409,81.4815,81.4815,71463.0
2021-12-13 09:45:00,87.95,87.95,87.71,87.71,122549.0,81.4815,81.4815,81.2592,81.2592,122549.0
2021-12-13 09:50:00,87.7,87.7,87.49,87.5,88393.0,81.2499,81.2499,81.0553,81.0646,88393.0
2021-12-13 09:55:00,87.51,87.65,87.48,87.62,69572.0,81.0739,81.2036,81.0461,81.1758,69572.0
2021-12-13 10:00:00,87.61,87.72,87.57,87.65,54171.0,81.1665,81.2684,81.1295,81.2036,54171.0
2021-12-13 10:05:00,87.64,87.7,87.59,87.65,64677.0,81.1943,81.2499,81.148,81.2036,64677.0
2021-12-13 10:10:00,87.62,87.76,87.59,87.75,74924.0,81.1758,81.3055,81.148,81.2962,74924.0
2021-12-13 10:15:00,87.76,87.82,87.7,87.79,45511.0,81.3055,81.3611,81.2499,81.3333,45511.0
2021-12-13 10:20:00,87.79,87.83,87.7,87.76,37568.0,81.3333,81.3703,81.2499,81.3055,37568.0
2021-12-13 10:25:00,87.76,87.77,87.57,87.69,56526.0,81.3055,81.3147,81.1295,81.2406,56526.0
2021-12-13 10:30:00,87.69,87.77,87.64,87.73,53512.0,81.2406,81.3147,81.1943,81.2777,53512.0
2021-12-13 10:35:00,87.73,87.91,87.72,87.77,62220.0,81.2777,81.4444,81.2684,81.3147,62220.0
2021-12-13 10:40:00,87.77,87.89,87.75,87.81,42881.0,81.3147,81.4259,81.2962,81.3518,42881.0
2021-12-13 10:45:00,87.8,87.94,87.8,87.89,46367.0,81.3425,81.4722,81.3425,81.4259,46367.0
2021-12-13 10:50:00,87.89,87.95,87.84,87.84,68690.0,81.4259,81.4815,81.3796,81.3796,68690.0
2021-12-13 10:55:00,87.85,87.85,87.71,87.79,54743.0,81.3889,81.3889,81.2592,81.3333,54743.0
2021-12-13 11:00:00,87.78,87.81,87.53,87.58,94403.0,81.324,81.3518,81.0924,81.1387,94403.0
2021-12-13 11:05:00,87.59,87.66,87.55,87.61,43684.0,81.148,81.2128,81.1109,81.1665,43684.0
2021-12-13 11:10:00,87.61,87.66,87.55,87.65,54604.0,81.1665,81.2128,81.1109,81.2036,54604.0
2021-12-13 11:15:00,87.64,87.74,87.63,87.66,43750.0,81.1943,81.287,81.185,81.2128,43750.0
2021-12-13 11:20:00,87.66,87.68,87.61,87.63,33568.0,81.2128,81.2314,81.1665,81.185,33568.0
2021-12-13 11:25:00,87.63,87.65,87.58,87.59,38855.0,81.185,81.2036,81.1387,81.148,38855.0
2021-12-13 11:30:00,87.6,87.64,87.56,87.6,32962.0,81.1572,81.1943,81.1202,81.1572,32962.0
2021-12-13 11:35:00,87.59,87.75,87.58,87.71,30051.0,81.148,81.2962,81.1387,81.2592,30051.0
2021-12-13 11:40:00,87.73,87.78,87.69,87.71,20793.0,81.2777,81.324,81.2406,81.2592,20793.0
2021-12-13 11:45:00,87.72,87.81,87.72,87.81,30183.0,81.2684,81.3518,81.2684,81.3518,30183.0
2021-12-13 11:50:00,87.81,87.83,87.69,87.7,51921.0,81.3518,81.3703,81.2406,81.2499,51921.0
2021-12-13 11:55:00,87.7,87.73,87.61,87.73,47117.0,81.2499,81.2777,81.1665,81.2777,47117.0
2021-12-13 12:00:00,87.72,87.74,87.63,87.72,35061.0,81.2684,81.287,81.185,81.2684,35061.0
2021-12-13 12:05:00,87.72,87.91,87.71,87.9,25369.0,81.2684,81.4444,81.2592,81.4352,25369.0
2021-12-13 12:10:00,87.9,87.96,87.89,87.93,25076.0,81.4352,81.4908,81.4259,81.463,25076.0
2021-12-13 12:15:00,87.93,87.97,87.92,87.97,18447.0,81.463,81.5,81.4537,81.5,18447.0
2021-12-13 12:20:00,87.98,88.0,87.9,87.94,24612.0,81.5093,81.5278,81.4352,81.4722,24612.0
2021-12-13 12:25:00,87.94,87.97,87.88,87.93,41318.0,81.4722,81.5,81.4167,81.463,41318.0
2021-12-13 12:30:00,87.93,87.96,87.9,87.94,16982.0,81.463,81.4908,81.4352,81.4722,16982.0
2021-12-13 12:35:00,87.93,88.02,87.93,87.99,16002.0,81.463,81.5464,81.463,81.5186,16002.0
2021-12-13 12:40:00,87.99,87.99,87.93,87.96,34545.0,81.5186,81.5186,81.463,81.4908,34545.0
2021-12-13 12:45:00,87.95,87.97,87.87,87.87,21259.0,81.4815,81.5,81.4074,81.4074,21259.0
2021-12-13 12:50:00,87.88,87.89,87.74,87.75,102392.0,81.4167,81.4259,81.287,81.2962,102392.0
2021-12-13 12:55:00,87.76,87.77,87.69,87.73,27941.0,81.3055,81.3147,81.2406,81.2777,27941.0
2021-12-13 13:00:00,87.73,87.75,87.68,87.7,30152.0,81.2777,81.2962,81.2314,81.2499,30152.0
2021-12-13 13:05:00,87.71,87.8,87.7,87.76,54880.0,81.2592,81.3425,81.2499,81.3055,54880.0
2021-12-13 13:10:00,87.76,87.79,87.74,87.77,17824.0,81.3055,81.3333,81.287,81.3147,17824.0
2021-12-13 13:15:00,87.77,87.77,87.7,87.72,17343.0,81.3147,81.3147,81.2499,81.2684,17343.0
2021-12-13 13:20:00,87.73,87.74,87.68,87.73,29807.0,81.2777,81.287,81.2314,81.2777,29807.0
2021-12-13 13:25:00,87.73,87.75,87.68,87.74,22902.0,81.2777,81.2962,81.2314,81.287,22902.0
2021-12-13 13:30:00,87.75,87.75,87.59,87.61,55299.0,81.2962,81.2962,81.148,81.1665,55299.0
2021-12-13 13:35:00,87.61,87.63,87.57,87.58,35594.0,81.1665,81.185,81.1295,81.1387,35594.0
2021-12-13 13:40:00,87.58,87.69,87.58,87.66,64958.0,81.1387,81.2406,81.1387,81.2128,64958.0
2021-12-13 13:45:00,87.65,87.68,87.63,87.66,71493.0,81.2036,81.2314,81.185,81.2128,71493.0
2021-12-13 13:50:00,87.67,87.7,87.63,87.7,24180.0,81.2221,81.2499,81.185,81.2499,24180.0
2021-12-13 13:55:00,87.7,87.78,87.7,87.76,27889.0,81.2499,81.324,81.2499,81.3055,27889.0
2021-12-13 14:00:00,87.75,87.75,87.62,87.62,34630.0,81.2962,81.2962,81.1758,81.1758,34630.0
2021-12-13 14:05:00,87.63,87.7,87.6,87.67,22345.0,81.185,81.2499,81.1572,81.2221,22345.0
2021-12-13 14:10:00,87.67,87.74,87.67,87.71,38486.0,81.2221,81.287,81.2221,81.2592,38486.0
2021-12-13 14:15:00,87.71,87.78,87.71,87.78,20999.0,81.2592,81.324,81.2592,81.324,20999.0
2021-12-13 14:20:00,87.78,87.86,87.78,87.86,30089.0,81.324,81.3981,81.324,81.3981,30089.0
2021-12-13 14:25:00,87.86,87.88,87.79,87.82,47568.0,81.3981,81.4167,81.3333,81.3611,47568.0
2021-12-13 14:30:00,87.83,87.86,87.78,87.84,27002.0,81.3703,81.3981,81.324,81.3796,27002.0
2021-12-13 14:35:00,87.85,87.85,87.78,87.79,18962.0,81.3889,81.3889,81.324,81.3333,18962.0
2021-12-13 14:40:00,87.79,87.8,87.76,87.77,15651.0,81.3333,81.3425,81.3055,81.3147,15651.0
2021-12-13 14:45:00,87.76,87.77,87.74,87.76,29469.0,81.3055,81.3147,81.287,81.3055,29469.0
2021-12-13 14:50:00,87.77,87.8,87.75,87.8,17647.0,81.3147,81.3425,81.2962,81.3425,17647.0
2021-12-13 14:55:00,87.8,87.84,87.79,87.84,27362.0,81.3425,81.3796,81.3333,81.3796,27362.0
2021-12-13 15:00:00,87.84,87.9,87.84,87.87,43237.0,81.3796,81.4352,81.3796,81.4074,43237.0
2021-12-13 15:05:00,87.87,87.9,87.83,87.85,46847.0,81.4074,81.4352,81.3703,81.3889,46847.0
2021-12-13 15:10:00,87.84,87.99,87.84,87.97,40438.0,81.3796,81.5186,81.3796,81.5,40438.0
2021-12-13 15:15:00,87.98,88.0,87.89,87.93,70187.0,81.5093,81.5278,81.4259,81.463,70187.0
2021-12-13 15:20:00,87.93,87.98,87.9,87.98,73381.0,81.463,81.5093,81.4352,81.5093,73381.0
2021-12-13 15:25:00,87.98,88.0,87.95,87.97,57473.0,81.5093,81.5278,81.4815,81.5,57473.0
2021-12-13 15:30:00,87.96,88.01,87.95,88.0,67254.0,81.4908,81.5371,81.4815,81.5278,67254.0
2021-12-13 15:35:00,87.99,88.11,87.99,88.06,74220.0,81.5186,81.6297,81.5186,81.5834,74220.0
2021-12-13 15:40:00,88.05,88.13,88.04,88.05,62372.0,81.5742,81.6483,81.5649,81.5742,62372.0
2021-12-13 15:45:00,88.05,88.14,87.98,87.98,71479.0,81.5742,81.6575,81.5093,81.5093,71479.0
2021-12-13 15:50:00,87.98,87.98,87.81,87.81,161617.0,81.5093,81.5093,81.3518,81.3518,161617.0
2021-12-13 15:55:00,87.81,87.84,87.72,87.76,212506.0,81.3518,81.3796,81.2684,81.3055,212506.0
2021-12-14 09:30:00,87.69,87.76,87.5,87.76,156869.0,81.2406,81.3055,81.0646,81.3055,156869.0
2021-12-14 09:35:00,87.74,87.87,87.62,87.84,128988.0,81.287,81.4074,81.1758,81.3796,128988.0
2021-12-14 09:40:00,87.85,88.03,87.83,87.97,106968.0,81.3889,81.5556,81.3703,81.5,106968.0
2021-12-14 09:45:00,87.97,88.16,87.97,88.16,130765.0,81.5,81.6761,81.5,81.6761,130765.0
2021-12-14 09:50:00,88.17,88.29,88.07,88.25,98713.0,81.6853,81.7965,81.5927,81.7594,98713.0
2021-12-14 09:55:00,88.26,88.42,88.25,88.3,130759.0,81.7687,81.9169,81.7594,81.8058,130759.0
2021-12-14 10:00:00,88.3,88.4,88.22,88.22,92665.0,81.8058,81.8984,81.7316,81.7316,92665.0
2021-12-14 10:05:00,88.22,88.39,88.21,88.22,68904.0,81.7316,81.8891,81.7224,81.7316,68904.0
2021-12-14 10:10:00,88.21,88.24,88.11,88.18,49968.0,81.7224,81.7502,81.6297,81.6946,49968.0
2021-12-14 10:15:00,88.18,88.24,88.09,88.11,68828.0,81.6946,81.7502,81.6112,81.6297,68828.0
2021-12-14 10:20:00,88.11,88.3,88.03,88.28,62826.0,81.6297,81.8058,81.5556,81.7872,62826.0
2021-12-14 10:25:00,88.28,88.36,88.25,88.27,75633.0,81.7872,81.8614,81.7594,81.778,75633.0
2021-12-14 10:30:00,88.26,88.3,88.11,88.13,30925.0,81.7687,81.8058,81.6297,81.6483,30925.0
2021-12-14 10:35:00,88.12,88.14,87.99,87.99,47300.0,81.639,81.6575,81.5186,81.5186,47300.0
2021-12-14 10:40:00,88.0,88.06,87.95,88.0,49764.0,81.5278,81.5834,81.4815,81.5278,49764.0
2021-12-14 10:45:00,88.01,88.03,87.82,87.85,52192.0,81.5371,81.5556,81.3611,81.3889,52192.0
2021-12-14 10:50:00,87.85,87.86,87.76,87.76,36376.0,81.3889,81.3981,81.3055,81.3055,36376.0
2021-12-14 10:55:00,87.75,87.83,87.67,87.82,62577.0,81.2962,81.3703,81.2221,81.3611,62577.0
2021-12-14 11:00:00,87.83,87.84,87.68,87.83,98086.0,81.3703,81.3796,81.2314,81.3703,98086.0
2021-12-14 11:05:00,87.84,87.93,87.73,87.73,59136.0,81.3796,81.463,81.2777,81.2777,59136.0
2021-12-14 11:10:00,87.73,87.78,87.68,87.74,24248.0,81.2777,81.324,81.2314,81.287,24248.0
2021-12-14 11:15:00,87.74,87.77,87.65,87.73,39269.0,81.287,81.3147,81.2036,81.2777,39269.0
2021-12-14 11:20:00,87.73,87.81,87.66,87.79,76117.0,81.2777,81.3518,81.2128,81.3333,76117.0
2021-12-14 11:25:00,87.78,87.85,87.71,87.83,54596.0,81.324,81.3889,81.2592,81.3703,54596.0
2021-12-14 11:30:00,87.82,87.84,87.72,87.76,41938.0,81.3611,81.3796,81.2684,81.3055,41938.0
2021-12-14 11:35:00,87.74,87.79,87.7,87.78,92692.0,81.287,81.3333,81.2499,81.324,92692.0
2021-12-14 11:40:00,87.77,87.8,87.74,87.76,36606.0,81.3147,81.3425,81.287,81.3055,36606.0
2021-12-14 11:45:00,87.75,87.84,87.7,87.76,104011.0,81.2962,81.3796,81.2499,81.3055,104011.0
2021-12-14 11:50:00,87.77,87.89,87.75,87.78,43098.0,81.3147,81.4259,81.2962,81.324,43098.0
2021-12-14 11:55:00,87.77,87.77,87.53,87.53,46311.0,81.3147,81.3147,81.0924,81.0924,46311.0
2021-12-14 12:00:00,87.53,87.56,87.48,87.49,23550.0,81.0924,81.1202,81.0461,81.0553,23550.0
2021-12-14 12:05:00,87.5,87.58,87.45,87.56,45144.0,81.0646,81.1387,81.0183,81.1202,45144.0
2021-12-14 12:10:00,87.56,87.59,87.53,87.56,30041.0,81.1202,81.148,81.0924,81.1202,30041.0
2021-12-14 12:15:00,87.56,87.64,87.53,87.61,35738.0,81.1202,81.1943,81.0924,81.1665,35738.0
2021-12-14 12:20:00,87.62,87.7,87.6,87.63,28465.0,81.1758,81.2499,81.1572,81.185,28465.0
2021-12-14 12:25:00,87.62,87.78,87.61,87.77,23698.0,81.1758,81.324,81.1665,81.3147,23698.0
2021-12-14 12:30:00,87.77,87.78,87.69,87.74,20407.0,81.3147,81.324,81.2406,81.287,20407.0
2021-12-14 12:35:00,87.76,87.77,87.62,87.63,21217.0,81.3055,81.3147,81.1758,81.185,21217.0
2021-12-14 12:40:00,87.63,87.63,87.49,87.49,12596.0,81.185,81.185,81.0553,81.0553,12596.0
2021-12-14 12:45:00,87.48,87.51,87.44,87.48,11740.0,81.0461,81.0739,81.009,81.0461,11740.0
2021-12-14 12:50:00,87.48,87.54,87.48,87.52,32860.0,81.0461,81.1017,81.0461,81.0831,32860.0
2021-12-14 12:55:00,87.52,87.54,87.49,87.51,14542.0,81.0831,81.1017,81.0553,81.0739,14542.0
2021-12-14 13:00:00,87.5,87.53,87.45,87.51,19832.0,81.0646,81.0924,81.0183,81.0739,19832.0
2021-12-14 13:05:00,87.5,87.55,87.5,87.55,12033.0,81.0646,81.1109,81.0646,81.1109,12033.0
2021-12-14 13:10:00,87.56,87.58,87.5,87.52,18684.0,81.1202,81.1387,81.0646,81.0831,18684.0
2021-12-14 13:15:00,87.53,87.58,87.52,87.58,6629.0,81.0924,81.1387,81.0831,81.1387,6629.0
2021-12-14 13:20:00,87.59,87.6,87.53,87.56,9257.0,81.148,81.1572,81.0924,81.1202,9257.0
2021-12-14 13:25:00,87.56,87.64,87.52,87.61,9372.0,81.1202,81.1943,81.0831,81.1665,9372.0
2021-12-14 13:30:00,87.61,87.62,87.53,87.55,24346.0,81.1665,81.1758,81.0924,81.1109,24346.0
2021-12-14 13:35:00,87.54,87.58,87.51,87.56,22721.0,81.1017,81.1387,81.0739,81.1202,22721.0
2021-12-14 13:40:00,87.57,87.57,87.51,87.55,15968.0,81.1295,81.1295,81.0739,81.1109,15968.0
2021-12-14 13:45:00,87.56,87.58,87.55,87.55,11748.0,81.1202,81.1387,81.1109,81.1109,11748.0
2021-12-14 13:50:00,87.55,87.58,87.51,87.52,18564.0,81.1109,81.1387,81.0739,81.0831,18564.0
2021-12-14 13:55:00,87.52,87.52,87.43,87.49,18366.0,81.0831,81.0831,80.9998,81.0553,18366.0
2021-12-14 14:00:00,87.48,87.59,87.48,87.58,20035.0,81.0461,81.148,81.0461,81.1387,20035.0
2021-12-14 14:05:00,87.57,87.67,87.52,87.67,17364.0,81.1295,81.2221,81.0831,81.2221,17364.0
2021-12-14 14:10:00,87.67,87.73,87.65,87.7,17325.0,81.2221,81.2777,81.2036,81.2499,17325.0
2021-12-14 14:15:00,87.7,87.73,87.68,87.72,18573.0,81.2499,81.2777,81.2314,81.2684,18573.0
2021-12-14 14:20:00,87.72,87.74,87.64,87.66,15837.0,81.2684,81.287,81.1943,81.2128,15837.0
2021-12-14 14:25:00,87.65,87.67,87.57,87.57,15425.0,81.2036,81.2221,81.1295,81.1295,15425.0
2021-12-14 14:30:00,87.58,87.61,87.51,87.6,21859.0,81.1387,81.1665,81.0739,81.1572,21859.0
2021-12-14 14:35:00,87.59,87.63,87.53,87.61,15529.0,81.148,81.185,81.0924,81.1665,15529.0
2021-12-14 14:40:00,87.63,87.69,87.59,87.63,21121.0,81.185,81.2406,81.148,81.185,21121.0
2021-12-14 14:45:00,87.63,87.67,87.55,87.56,21882.0,81.185,81.2221,81.1109,81.1202,21882.0
2021-12-14 14:50:00,87.56,87.57,87.52,87.54,18189.0,81.1202,81.1295,81.0831,81.1017,18189.0
2021-12-14 14:55:00,87.55,87.63,87.53,87.63,28860.0,81.1109,81.185,81.0924,81.185,28860.0
2021-12-14 15:00:00,87.63,87.7,87.61,87.68,34119.0,81.185,81.2499,81.1665,81.2314,34119.0
2021-12-14 15:05:00,87.68,87.68,87.59,87.67,31210.0,81.2314,81.2314,81.148,81.2221,31210.0
2021-12-14 15:10:00,87.66,87.7,87.62,87.69,32562.0,81.2128,81.2499,81.1758,81.2406,32562.0
2021-12-14 15:15:00,87.7,87.75,87.66,87.74,46500.0,81.2499,81.2962,81.2128,81.287,46500.0
2021-12-14 15:20:00,87.75,87.77,87.71,87.75,39539.0,81.2962,81.3147,81.2592,81.2962,39539.0
2021-12-14 15:25:00,87.76,87.79,87.7,87.79,37511.0,81.3055,81.3333,81.2499,81.3333,37511.0
2021-12-14 15:30:00,87.78,87.78,87.69,87.72,107801.0,81.324,81.324,81.2406,81.2684,107801.0
2021-12-14 15:35:00,87.72,87.85,87.72,87.79,88271.0,81.2684,81.3889,81.2684,81.3333,88271.0
2021-12-14 15:40:00,87.79,87.79,87.67,87.69,69797.0,81.3333,81.3333,81.2221,81.2406,69797.0
2021-12-14 15:45:00,87.68,87.75,87.61,87.62,62246.0,81.2314,81.2962,81.1665,81.1758,62246.0
2021-12-14 15:50:00,87.61,87.67,87.58,87.6,254709.0,81.1665,81.2221,81.1387,81.1572,254709.0
2021-12-14 15:55:00,87.6,87.69,87.54,87.69,190589.0,81.1572,81.2406,81.1017,81.2406,190589.0
2021-12-15 09:30:00,87.32,87.4,87.13,87.18,127896.0,80.8978,80.972,80.7218,80.7681,127896.0
2021-12-15 09:35:00,87.2,87.22,86.96,87.08,150878.0,80.7867,80.8052,80.5643,80.6755,150878.0
2021-12-15 09:40:00,87.08,87.09,86.9,86.94,162899.0,80.6755,80.6848,80.5087,80.5458,162899.0
2021-12-15 09:45:00,86.93,87.02,86.87,86.93,112784.0,80.5365,80.6199,80.4809,80.5365,112784.0
2021-12-15 09:50:00,86.92,86.93,86.83,86.89,122589.0,80.5273,80.5365,80.4439,80.4995,122589.0
2021-12-15 09:55:00,86.89,87.03,86.71,86.81,90003.0,80.4995,80.6292,80.3327,80.4253,90003.0
2021-12-15 10:00:00,86.8,86.93,86.73,86.82,69307.0,80.4161,80.5365,80.3512,80.4346,69307.0
2021-12-15 10:05:00,86.81,86.91,86.8,86.82,53804.0,80.4253,80.518,80.4161,80.4346,53804.0
2021-12-15 10:10:00,86.82,86.91,86.71,86.71,50869.0,80.4346,80.518,80.3327,80.3327,50869.0
2021-12-15 10:15:00,86.72,86.78,86.66,86.67,43020.0,80.342,80.3976,80.2864,80.2956,43020.0
2021-12-15 10:20:00,86.67,86.69,86.58,86.59,49020.0,80.2956,80.3142,80.2123,80.2215,49020.0
2021-12-15 10:25:00,86.59,86.7,86.57,86.69,51365.0,80.2215,80.3234,80.203,80.3142,51365.0
2021-12-15 10:30:00,86.69,86.81,86.69,86.79,53295.0,80.3142,80.4253,80.3142,80.4068,53295.0
2021-12-15 10:35:00,86.79,86.82,86.71,86.81,33867.0,80.4068,80.4346,80.3327,80.4253,33867.0
2021-12-15 10:40:00,86.8,86.86,86.79,86.82,34315.0,80.4161,80.4717,80.4068,80.4346,34315.0
2021-12-15 10:45:00,86.82,86.82,86.66,86.67,30103.0,80.4346,80.4346,80.2864,80.2956,30103.0
2021-12-15 10:50:00,86.67,86.67,86.54,86.6,76262.0,80.2956,80.2956,80.1752,80.2308,76262.0
2021-12-15 10:55:00,86.59,86.66,86.56,86.66,65690.0,80.2215,80.2864,80.1937,80.2864,65690.0
2021-12-15 11:00:00,86.65,86.7,86.61,86.68,50236.0,80.2771,80.3234,80.2401,80.3049,50236.0
2021-12-15 11:05:00,86.67,86.69,86.65,86.66,36113.0,80.2956,80.3142,80.2771,80.2864,36113.0
2021-12-15 11:10:00,86.66,86.7,86.54,86.57,46987.0,80.2864,80.3234,80.1752,80.203,46987.0
2021-12-15 11:15:00,86.56,86.57,86.48,86.49,49075.0,80.1937,80.203,80.1196,80.1289,49075.0
2021-12-15 11:20:00,86.49,86.62,86.48,86.58,67502.0,80.1289,80.2493,80.1196,80.2123,67502.0
2021-12-15 11:25:00,86.58,86.6,86.52,86.52,99920.0,80.2123,80.2308,80.1567,80.1567,99920.0
2021-12-15 11:30:00,86.5,86.51,86.43,86.49,70451.0,80.1381,80.1474,80.0733,80.1289,70451.0
2021-12-15 11:35:00,86.49,86.5,86.4,86.47,50792.0,80.1289,80.1381,80.0455,80.1104,50792.0
2021-12-15 11:40:00,86.46,86.55,86.44,86.55,67839.0,80.1011,80.1845,80.0826,80.1845,67839.0
2021-12-15 11:45:00,86.54,86.59,86.51,86.56,98780.0,80.1752,80.2215,80.1474,80.1937,98780.0
2021-12-15 11:50:00,86.56,86.63,86.55,86.63,159685.0,80.1937,80.2586,80.1845,80.2586,159685.0
2021-12-15 11:55:00,86.61,86.68,86.6,86.62,32184.0,80.2401,80.3049,80.2308,80.2493,32184.0
2021-12-15 12:00:00,86.61,86.69,86.61,86.66,15114.0,80.2401,80.3142,80.2401,80.2864,15114.0
2021-12-15 12:05:00,86.66,86.67,86.61,86.63,17715.0,80.2864,80.2956,80.2401,80.2586,17715.0
2021-12-15 12:10:00,86.62,86.65,86.6,86.6,21883.0,80.2493,80.2771,80.2308,80.2308,21883.0
2021-12-15 12:15:00,86.6,86.6,86.51,86.51,20457.0,80.2308,80.2308,80.1474,80.1474,20457.0
2021-12-15 12:20:00,86.51,86.51,86.45,86.49,15760.0,80.1474,80.1474,80.0918,80.1289,15760.0
2021-12-15 12:25:00,86.48,86.68,86.47,86.67,38830.0,80.1196,80.3049,80.1104,80.2956,38830.0
2021-12-15 12:30:00,86.67,86.73,86.63,86.72,53039.0,80.2956,80.3512,80.2586,80.342,53039.0
2021-12-15 12:35:00,86.72,86.72,86.67,86.67,19344.0,80.342,80.342,80.2956,80.2956,19344.0
2021-12-15 12:40:00,86.68,86.7,86.62,86.62,14630.0,80.3049,80.3234,80.2493,80.2493,14630.0
2021-12-15 12:45:00,86.62,86.69,86.61,86.68,36199.0,80.2493,80.3142,80.2401,80.3049,36199.0
2021-12-15 12:50:00,86.66,86.76,86.66,86.76,10341.0,80.2864,80.379,80.2864,80.379,10341.0
2021-12-15 12:55:00,86.75,86.78,86.72,86.75,13512.0,80.3698,80.3976,80.342,80.3698,13512.0
2021-12-15 13:00:00,86.74,86.74,86.7,86.7,6474.0,80.3605,80.3605,80.3234,80.3234,6474.0
2021-12-15 13:05:00,86.7,86.76,86.69,86.71,15594.0,80.3234,80.379,80.3142,80.3327,15594.0
2021-12-15 13:10:00,86.72,86.72,86.67,86.68,14025.0,80.342,80.342,80.2956,80.3049,14025.0
2021-12-15 13:15:00,86.69,86.78,86.69,86.74,20575.0,80.3142,80.3976,80.3142,80.3605,20575.0
2021-12-15 13:20:00,86.73,86.73,86.65,86.69,9679.0,80.3512,80.3512,80.2771,80.3142,9679.0
2021-12-15 13:25:00,86.67,86.69,86.61,86.67,26534.0,80.2956,80.3142,80.2401,80.2956,26534.0
2021-12-15 13:30:00,86.67,86.79,86.67,86.74,16079.0,80.2956,80.4068,80.2956,80.3605,16079.0
2021-12-15 13:35:00,86.74,86.77,86.69,86.69,17288.0,80.3605,80.3883,80.3142,80.3142,17288.0
2021-12-15 13:40:00,86.69,86.77,86.66,86.77,31393.0,80.3142,80.3883,80.2864,80.3883,31393.0
2021-12-15 13:45:00,86.77,86.77,86.72,86.74,18665.0,80.3883,80.3883,80.342,80.3605,18665.0
2021-12-15 13:50:00,86.74,86.78,86.67,86.7,17517.0,80.3605,80.3976,80.2956,80.3234,17517.0
2021-12-15 13:55:00,86.71,86.74,86.65,86.71,58218.0,80.3327,80.3605,80.2771,80.3327,58218.0
2021-12-15 14:00:00,86.69,86.86,86.36,86.86,386692.0,80.3142,80.4717,80.0084,80.4717,386692.0
2021-12-15 14:05:00,86.87,86.99,86.84,86.92,87046.0,80.4809,80.5921,80.4531,80.5273,87046.0
2021-12-15 14:10:00,86.93,87.23,86.9,87.23,94826.0,80.5365,80.8145,80.5087,80.8145,94826.0
2021-12-15 14:15:00,87.23,87.25,87.12,87.12,73079.0,80.8145,80.833,80.7125,80.7125,73079.0
2021-12-15 14:20:00,87.11,87.12,86.92,86.93,71528.0,80.7033,80.7125,80.5273,80.5365,71528.0
2021-12-15 14:25:00,86.94,86.94,86.72,86.85,89488.0,80.5458,80.5458,80.342,80.4624,89488.0
2021-12-15 14:30:00,86.84,86.97,86.81,86.87,57305.0,80.4531,80.5736,80.4253,80.4809,57305.0
2021-12-15 14:35:00,86.88,87.05,86.84,87.01,87328.0,80.4902,80.6477,80.4531,80.6106,87328.0
2021-12-15 14:40:00,87.0,87.15,86.94,86.98,76657.0,80.6014,80.7403,80.5458,80.5828,76657.0
2021-12-15 14:45:00,86.97,87.1,86.95,87.0,54340.0,80.5736,80.694,80.5551,80.6014,54340.0
2021-12-15 14:50:00,86.98,87.15,86.91,87.04,145579.0,80.5828,80.7403,80.518,80.6384,145579.0
2021-12-15 14:55:00,87.02,87.1,86.84,86.88,104595.0,80.6199,80.694,80.4531,80.4902,104595.0
2021-12-15 15:00:00,86.89,87.05,86.88,87.01,66394.0,80.4995,80.6477,80.4902,80.6106,66394.0
2021-12-15 15:05:00,87.0,87.33,86.97,87.31,186541.0,80.6014,80.9071,80.5736,80.8886,186541.0
2021-12-15 15:10:00,87.3,87.4,87.27,87.4,141979.0,80.8793,80.972,80.8515,80.972,141979.0
2021-12-15 15:15:00,87.4,87.6,87.39,87.54,179172.0,80.972,81.1572,80.9627,81.1017,179172.0
2021-12-15 15:20:00,87.54,87.69,87.53,87.67,191277.0,81.1017,81.2406,81.0924,81.2221,191277.0
2021-12-15 15:25:00,87.68,87.76,87.62,87.76,70217.0,81.2314,81.3055,81.1758,81.3055,70217.0
2021-12-15 15:30:00,87.76,87.8,87.7,87.75,105937.0,81.3055,81.3425,81.2499,81.2962,105937.0
2021-12-15 15:35:00,87.75,87.94,87.75,87.94,92902.0,81.2962,81.4722,81.2962,81.4722,92902.0
2021-12-15 15:40:00,87.93,87.98,87.64,87.66,164706.0,81.463,81.5093,81.1943,81.2128,164706.0
2021-12-15 15:45:00,87.67,87.72,87.4,87.43,206998.0,81.2221,81.2684,80.972,80.9998,206998.0
2021-12-15 15:50:00,87.43,87.82,87.42,87.78,286651.0,80.9998,81.3611,80.9905,81.324,286651.0
2021-12-15 15:55:00,87.79,87.93,87.77,87.89,291353.0,81.3333,81.463,81.3147,81.4259,291353.0
2021-12-16 09:30:00,88.47,88.71,88.43,88.56,132797.0,81.9633,82.1856,81.9262,82.0466,132797.0
2021-12-16 09:35:00,88.56,88.77,88.52,88.7,117782.0,82.0466,82.2412,82.0096,82.1763,117782.0
2021-12-16 09:40:00,88.69,88.83,88.64,88.67,111723.0,82.1671,82.2968,82.1208,82.1486,111723.0
2021-12-16 09:45:00,88.68,88.97,88.68,88.96,123915.0,82.1578,82.4265,82.1578,82.4172,123915.0
2021-12-16 09:50:00,88.97,88.99,88.8,88.96,91628.0,82.4265,82.445,82.269,82.4172,91628.0
2021-12-16 09:55:00,88.96,88.99,88.82,88.84,187215.0,82.4172,82.445,82.2875,82.306,187215.0
2021-12-16 10:00:00,88.85,89.01,88.76,88.81,85358.0,82.3153,82.4635,82.2319,82.2783,85358.0
2021-12-16 10:05:00,88.8,88.84,88.67,88.75,110299.0,82.269,82.306,82.1486,82.2227,110299.0
2021-12-16 10:10:00,88.74,89.04,88.73,88.95,57795.0,82.2134,82.4913,82.2041,82.408,57795.0
2021-12-16 10:15:00,88.97,89.16,88.96,89.14,53265.0,82.4265,82.6025,82.4172,82.584,53265.0
2021-12-16 10:20:00,89.13,89.18,89.07,89.13,43527.0,82.5747,82.621,82.5191,82.5747,43527.0
2021-12-16 10:25:00,89.13,89.28,89.13,89.22,43608.0,82.5747,82.7137,82.5747,82.6581,43608.0
2021-12-16 10:30:00,89.23,89.29,89.15,89.15,52352.0,82.6674,82.723,82.5932,82.5932,52352.0
2021-12-16 10:35:00,89.15,89.15,89.02,89.06,42557.0,82.5932,82.5932,82.4728,82.5099,42557.0
2021-12-16 10:40:00,89.05,89.16,89.03,89.14,44747.0,82.5006,82.6025,82.4821,82.584,44747.0
2021-12-16 10:45:00,89.15,89.25,89.15,89.23,39995.0,82.5932,82.6859,82.5932,82.6674,39995.0
2021-12-16 10:50:00,89.23,89.25,89.18,89.19,34357.0,82.6674,82.6859,82.621,82.6303,34357.0
2021-12-16 10:55:00,89.21,89.26,89.14,89.2,39018.0,82.6488,82.6952,82.584,82.6396,39018.0
2021-12-16 11:00:00,89.19,89.25,89.06,89.06,136615.0,82.6303,82.6859,82.5099,82.5099,136615.0
2021-12-16 11:05:00,89.06,89.14,89.0,89.13,120954.0,82.5099,82.584,82.4543,82.5747,120954.0
2021-12-16 11:10:00,89.12,89.25,89.12,89.16,42442.0,82.5655,82.6859,82.5655,82.6025,42442.0
2021-12-16 11:15:00,89.17,89.3,89.17,89.24,59060.0,82.6118,82.7322,82.6118,82.6766,59060.0
2021-12-16 11:20:00,89.24,89.33,89.23,89.29,82645.0,82.6766,82.76,82.6674,82.723,82645.0
2021-12-16 11:25:00,89.29,89.34,89.24,89.3,53848.0,82.723,82.7693,82.6766,82.7322,53848.0
2021-12-16 11:30:00,89.29,89.29,89.2,89.25,94433.0,82.723,82.723,82.6396,82.6859,94433.0
2021-12-16 11:35:00,89.25,89.31,89.22,89.24,50290.0,82.6859,82.7415,82.6581,82.6766,50290.0
2021-12-16 11:40:00,89.24,89.3,89.23,89.25,30261.0,82.6766,82.7322,82.6674,82.6859,30261.0
2021-12-16 11:45:00,89.24,89.28,89.14,89.24,35668.0,82.6766,82.7137,82.584,82.6766,35668.0
2021-12-16 11:50:00,89.24,89.26,89.18,89.19,29390.0,82.6766,82.6952,82.621,82.6303,29390.0
2021-12-16 11:55:00,89.2,89.26,89.14,89.18,37852.0,82.6396,82.6952,82.584,82.621,37852.0
2021-12-16 12:00:00,89.17,89.27,89.15,89.18,47838.0,82.6118,82.7044,82.5932,82.621,47838.0
2021-12-16 12:05:00,89.18,89.23,89.11,89.16,37550.0,82.621,82.6674,82.5562,82.6025,37550.0
2021-12-16 12:10:00,89.16,89.22,89.14,89.2,42365.0,82.6025,82.6581,82.584,82.6396,42365.0
2021-12-16 12:15:00,89.19,89.22,89.15,89.22,31898.0,82.6303,82.6581,82.5932,82.6581,31898.0
2021-12-16 12:20:00,89.23,89.32,89.23,89.26,47868.0,82.6674,82.7507,82.6674,82.6952,47868.0
2021-12-16 12:25:00,89.26,89.3,89.19,89.28,52137.0,82.6952,82.7322,82.6303,82.7137,52137.0
2021-12-16 12:30:00,89.28,89.31,89.22,89.26,38635.0,82.7137,82.7415,82.6581,82.6952,38635.0
2021-12-16 12:35:00,89.26,89.3,89.23,89.26,39049.0,82.6952,82.7322,82.6674,82.6952,39049.0
2021-12-16 12:40:00,89.26,89.28,89.23,89.23,102643.0,82.6952,82.7137,82.6674,82.6674,102643.0
2021-12-16 12:45:00,89.23,89.28,89.14,89.14,62013.0,82.6674,82.7137,82.584,82.584,62013.0
2021-12-16 12:50:00,89.14,89.17,89.04,89.06,89536.0,82.584,82.6118,82.4913,82.5099,89536.0
2021-12-16 12:55:00,89.05,89.07,88.97,89.01,52998.0,82.5006,82.5191,82.4265,82.4635,52998.0
2021-12-16 13:00:00,89.01,89.24,88.99,89.17,50838.0,82.4635,82.6766,82.445,82.6118,50838.0
2021-12-16 13:05:00,89.16,89.2,89.07,89.2,44359.0,82.6025,82.6396,82.5191,82.6396,44359.0
2021-12-16 13:10:00,89.2,89.29,89.17,89.29,40030.0,82.6396,82.723,82.6118,82.723,40030.0
2021-12-16 13:15:00,89.28,89.29,89.2,89.25,34417.0,82.7137,82.723,82.6396,82.6859,34417.0
2021-12-16 13:20:00,89.24,89.29,89.17,89.19,33027.0,82.6766,82.723,82.6118,82.6303,33027.0
2021-12-16 13:25:00,89.2,89.23,89.15,89.15,37874.0,82.6396,82.6674,82.5932,82.5932,37874.0
2021-12-16 13:30:00,89.15,89.17,89.01,89.01,37230.0,82.5932,82.6118,82.4635,82.4635,37230.0
2021-12-16 13:35:00,89.01,89.05,88.99,89.05,30263.0,82.4635,82.5006,82.445,82.5006,30263.0
2021-12-16 13:40:00,89.06,89.11,89.03,89.1,24900.0,82.5099,82.5562,82.4821,82.5469,24900.0
2021-12-16 13:45:00,89.11,89.24,89.07,89.22,46722.0,82.5562,82.6766,82.5191,82.6581,46722.0
2021-12-16 13:50:00,89.22,89.22,89.15,89.17,43900.0,82.6581,82.6581,82.5932,82.6118,43900.0
2021-12-16 13:55:00,89.18,89.2,89.14,89.15,36187.0,82.621,82.6396,82.584,82.5932,36187.0
2021-12-16 14:00:00,89.15,89.21,89.14,89.21,47946.0,82.5932,82.6488,82.584,82.6488,47946.0
2021-12-16 14:05:00,89.2,89.22,89.05,89.05,40163.0,82.6396,82.6581,82.5006,82.5006,40163.0
2021-12-16 14:10:00,89.05,89.09,88.97,89.07,38967.0,82.5006,82.5377,82.4265,82.5191,38967.0
2021-12-16 14:15:00,89.07,89.08,89.0,89.06,37633.0,82.5191,82.5284,82.4543,82.5099,37633.0
2021-12-16 14:20:00,89.05,89.05,88.96,88.96,53042.0,82.5006,82.5006,82.4172,82.4172,53042.0
2021-12-16 14:25:00,88.97,89.04,88.93,88.95,55788.0,82.4265,82.4913,82.3894,82.408,55788.0
2021-12-16 14:30:00,88.96,88.96,88.89,88.92,47554.0,82.4172,82.4172,82.3524,82.3802,47554.0
2021-12-16 14:35:00,88.92,88.98,88.89,88.97,35699.0,82.3802,82.4358,82.3524,82.4265,35699.0
2021-12-16 14:40:00,88.96,89.0,88.78,88.81,43395.0,82.4172,82.4543,82.2505,82.2783,43395.0
2021-12-16 14:45:00,88.81,88.81,88.48,88.5,85502.0,82.2783,82.2783,81.9725,81.9911,85502.0
2021-12-16 14:50:00,88.5,88.55,88.4,88.4,98239.0,81.9911,82.0374,81.8984,81.8984,98239.0
2021-12-16 14:55:00,88.41,88.61,88.41,88.59,63945.0,81.9077,82.093,81.9077,82.0744,63945.0
2021-12-16 15:00:00,88.59,88.6,88.49,88.6,57697.0,82.0744,82.0837,81.9818,82.0837,57697.0
2021-12-16 15:05:00,88.62,88.68,88.53,88.53,68854.0,82.1022,82.1578,82.0188,82.0188,68854.0
2021-12-16 15:10:00,88.53,88.58,88.43,88.55,76555.0,82.0188,82.0652,81.9262,82.0374,76555.0
2021-12-16 15:15:00,88.54,88.69,88.5,88.68,76187.0,82.0281,82.1671,81.9911,82.1578,76187.0
2021-12-16 15:20:00,88.68,88.77,88.65,88.73,72873.0,82.1578,82.2412,82.13,82.2041,72873.0
2021-12-16 15:25:00,88.73,88.94,88.72,88.93,86319.0,82.2041,82.3987,82.1949,82.3894,86319.0
2021-12-16 15:30:00,88.93,89.01,88.81,88.95,84449.0,82.3894,82.4635,82.2783,82.408,84449.0
2021-12-16 15:35:00,88.94,89.04,88.87,89.01,97155.0,82.3987,82.4913,82.3338,82.4635,97155.0
2021-12-16 15:40:00,89.01,89.06,88.87,88.88,120133.0,82.4635,82.5099,82.3338,82.3431,120133.0
2021-12-16 15:45:00,88.89,88.92,88.74,88.75,138211.0,82.3524,82.3802,82.2134,82.2227,138211.0
2021-12-16 15:50:00,88.76,89.08,88.73,88.88,251240.0,82.2319,82.5284,82.2041,82.3431,251240.0
2021-12-16 15:55:00,88.87,88.97,88.78,88.78,338835.0,82.3338,82.4265,82.2505,82.2505,338835.0
2021-12-17 09:30:00,88.55,88.64,88.2,88.3,116036.0,82.0374,82.1208,81.7131,81.8058,116036.0
2021-12-17 09:35:00,88.29,88.34,88.06,88.09,223743.0,81.7965,81.8428,81.5834,81.6112,223743.0
2021-12-17 09:40:00,88.09,88.11,87.91,87.94,242879.0,81.6112,81.6297,81.4444,81.4722,242879.0
2021-12-17 09:45:00,87.95,88.01,87.78,87.95,177466.0,81.4815,81.5371,81.324,81.4815,177466.0
2021-12-17 09:50:00,87.95,88.1,87.85,87.85,137929.0,81.4815,81.6205,81.3889,81.3889,137929.0
2021-12-17 09:55:00,87.85,88.0,87.78,88.0,111097.0,81.3889,81.5278,81.324,81.5278,111097.0
2021-12-17 10:00:00,87.99,88.06,87.86,87.93,93490.0,81.5186,81.5834,81.3981,81.463,93490.0
2021-12-17 10:05:00,87.93,87.99,87.84,87.98,78516.0,81.463,81.5186,81.3796,81.5093,78516.0
2021-12-17 10:10:00,87.99,88.01,87.79,87.8,117055.0,81.5186,81.5371,81.3333,81.3425,117055.0
2021-12-17 10:15:00,87.79,87.79,87.62,87.74,53129.0,81.3333,81.3333,81.1758,81.287,53129.0
2021-12-17 10:20:00,87.73,87.8,87.68,87.77,75008.0,81.2777,81.3425,81.2314,81.3147,75008.0
2021-12-17 10:25:00,87.76,87.87,87.75,87.82,89669.0,81.3055,81.4074,81.2962,81.3611,89669.0
2021-12-17 10:30:00,87.83,88.06,87.72,88.02,96854.0,81.3703,81.5834,81.2684,81.5464,96854.0
2021-12-17 10:35:00,88.03,88.27,88.02,88.2,122371.0,81.5556,81.778,81.5464,81.7131,122371.0
2021-12-17 10:40:00,88.2,88.25,88.15,88.22,110940.0,81.7131,81.7594,81.6668,81.7316,110940.0
2021-12-17 10:45:00,88.22,88.36,88.21,88.34,93804.0,81.7316,81.8614,81.7224,81.8428,93804.0
2021-12-17 10:50:00,88.36,88.57,88.28,88.55,103525.0,81.8614,82.0559,81.7872,82.0374,103525.0
2021-12-17 10:55:00,88.55,88.59,88.42,88.47,109404.0,82.0374,82.0744,81.9169,81.9633,109404.0
2021-12-17 11:00:00,88.47,88.54,88.37,88.39,51768.0,81.9633,82.0281,81.8706,81.8891,51768.0
2021-12-17 11:05:00,88.39,88.46,88.31,88.34,55565.0,81.8891,81.954,81.815,81.8428,55565.0
2021-12-17 11:10:00,88.34,88.61,88.33,88.56,54852.0,81.8428,82.093,81.8336,82.0466,54852.0
2021-12-17 11:15:00,88.57,88.7,88.53,88.7,42262.0,82.0559,82.1763,82.0188,82.1763,42262.0
2021-12-17 11:20:00,88.71,88.71,88.6,88.62,54719.0,82.1856,82.1856,82.0837,82.1022,54719.0
2021-12-17 11:25:00,88.63,88.69,88.59,88.66,41494.0,82.1115,82.1671,82.0744,82.1393,41494.0
2021-12-17 11:30:00,88.64,88.66,88.46,88.46,133081.0,82.1208,82.1393,81.954,81.954,133081.0
2021-12-17 11:35:00,88.47,88.47,88.29,88.34,124815.0,81.9633,81.9633,81.7965,81.8428,124815.0
2021-12-17 11:40:00,88.34,88.37,88.11,88.14,63835.0,81.8428,81.8706,81.6297,81.6575,63835.0
2021-12-17 11:45:00,88.15,88.16,88.0,88.04,155295.0,81.6668,81.6761,81.5278,81.5649,155295.0
2021-12-17 11:50:00,88.02,88.13,88.01,88.03,91360.0,81.5464,81.6483,81.5371,81.5556,91360.0
2021-12-17 11:55:00,88.02,88.05,87.9,88.03,88939.0,81.5464,81.5742,81.4352,81.5556,88939.0
2021-12-17 12:00:00,88.02,88.02,87.81,87.84,69648.0,81.5464,81.5464,81.3518,81.3796,69648.0
2021-12-17 12:05:00,87.85,87.91,87.76,87.85,60006.0,81.3889,81.4444,81.3055,81.3889,60006.0
2021-12-17 12:10:00,87.85,88.0,87.85,88.0,51919.0,81.3889,81.5278,81.3889,81.5278,51919.0
2021-12-17 12:15:00,87.99,88.1,87.96,87.98,53377.0,81.5186,81.6205,81.4908,81.5093,53377.0
2021-12-17 12:20:00,87.98,88.11,87.97,88.04,40297.0,81.5093,81.6297,81.5,81.5649,40297.0
2021-12-17 12:25:00,88.04,88.15,87.99,88.15,32000.0,81.5649,81.6668,81.5186,81.6668,32000.0
2021-12-17 12:30:00,88.14,88.32,88.09,88.23,43820.0,81.6575,81.8243,81.6112,81.7409,43820.0
2021-12-17 12:35:00,88.23,88.31,88.2,88.27,45614.0,81.7409,81.815,81.7131,81.778,45614.0
2021-12-17 12:40:00,88.26,88.26,88.19,88.25,21616.0,81.7687,81.7687,81.7039,81.7594,21616.0
2021-12-17 12:45:00,88.26,88.29,88.21,88.29,23580.0,81.7687,81.7965,81.7224,81.7965,23580.0
2021-12-17 12:50:00,88.28,88.33,88.14,88.25,46576.0,81.7872,81.8336,81.6575,81.7594,46576.0
2021-12-17 12:55:00,88.24,88.33,88.24,88.3,18702.0,81.7502,81.8336,81.7502,81.8058,18702.0
2021-12-17 13:00:00,88.29,88.37,88.24,88.34,28414.0,81.7965,81.8706,81.7502,81.8428,28414.0
2021-12-17 13:05:00,88.33,88.34,88.2,88.24,29806.0,81.8336,81.8428,81.7131,81.7502,29806.0
2021-12-17 13:10:00,88.24,88.34,88.22,88.29,24977.0,81.7502,81.8428,81.7316,81.7965,24977.0
2021-12-17 13:15:00,88.29,88.35,88.22,88.28,28090.0,81.7965,81.8521,81.7316,81.7872,28090.0
2021-12-17 13:20:00,88.28,88.32,88.22,88.27,29014.0,81.7872,81.8243,81.7316,81.778,29014.0
2021-12-17 13:25:00,88.26,88.4,88.24,88.38,40115.0,81.7687,81.8984,81.7502,81.8799,40115.0
2021-12-17 13:30:00,88.38,88.43,88.31,88.36,26347.0,81.8799,81.9262,81.815,81.8614,26347.0
2021-12-17 13:35:00,88.35,88.42,88.35,88.39,52309.0,81.8521,81.9169,81.8521,81.8891,52309.0
2021-12-17 13:40:00,88.38,88.44,88.35,88.44,25102.0,81.8799,81.9355,81.8521,81.9355,25102.0
2021-12-17 13:45:00,88.45,88.52,88.45,88.52,13708.0,81.9447,82.0096,81.9447,82.0096,13708.0
2021-12-17 13:50:00,88.51,88.53,88.49,88.52,18276.0,82.0003,82.0188,81.9818,82.0096,18276.0
2021-12-17 13:55:00,88.51,88.55,88.48,88.53,43424.0,82.0003,82.0374,81.9725,82.0188,43424.0
2021-12-17 14:00:00,88.54,88.58,88.45,88.47,25018.0,82.0281,82.0652,81.9447,81.9633,25018.0
2021-12-17 14:05:00,88.47,88.48,88.42,88.43,23337.0,81.9633,81.9725,81.9169,81.9262,23337.0
2021-12-17 14:10:00,88.43,88.47,88.38,88.38,17038.0,81.9262,81.9633,81.8799,81.8799,17038.0
2021-12-17 14:15:00,88.39,88.45,88.36,88.37,17348.0,81.8891,81.9447,81.8614,81.8706,17348.0
2021-12-17 14:20:00,88.38,88.45,88.37,88.45,16719.0,81.8799,81.9447,81.8706,81.9447,16719.0
2021-12-17 14:25:00,88.44,88.46,88.28,88.31,37880.0,81.9355,81.954,81.7872,81.815,37880.0
2021-12-17 14:30:00,88.33,88.38,88.27,88.28,23079.0,81.8336,81.8799,81.778,81.7872,23079.0
2021-12-17 14:35:00,88.28,88.28,88.16,88.2,30009.0,81.7872,81.7872,81.6761,81.7131,30009.0
2021-12-17 14:40:00,88.21,88.24,88.16,88.21,33202.0,81.7224,81.7502,81.6761,81.7224,33202.0
2021-12-17 14:45:00,88.22,88.32,88.21,88.26,30011.0,81.7316,81.8243,81.7224,81.7687,30011.0
2021-12-17 14:50:00,88.27,88.29,88.17,88.17,37003.0,81.778,81.7965,81.6853,81.6853,37003.0
2021-12-17 14:55:00,88.16,88.19,88.1,88.18,30198.0,81.6761,81.7039,81.6205,81.6946,30198.0
2021-12-17 15:00:00,88.18,88.28,88.12,88.13,44948.0,81.6946,81.7872,81.639,81.6483,44948.0
2021-12-17 15:05:00,88.13,88.22,88.13,88.19,29140.0,81.6483,81.7316,81.6483,81.7039,29140.0
2021-12-17 15:10:00,88.19,88.2,88.11,88.13,32214.0,81.7039,81.7131,81.6297,81.6483,32214.0
2021-12-17 15:15:00,88.13,88.17,87.98,88.08,95129.0,81.6483,81.6853,81.5093,81.6019,95129.0
2021-12-17 15:20:00,88.08,88.25,88.06,88.17,34992.0,81.6019,81.7594,81.5834,81.6853,34992.0
2021-12-17 15:25:00,88.17,88.17,88.02,88.09,55718.0,81.6853,81.6853,81.5464,81.6112,55718.0
2021-12-17 15:30:00,88.09,88.13,87.92,88.0,108224.0,81.6112,81.6483,81.4537,81.5278,108224.0
2021-12-17 15:35:00,87.99,88.01,87.91,87.99,91170.0,81.5186,81.5371,81.4444,81.5186,91170.0
2021-12-17 15:40:00,87.99,88.11,87.95,88.02,117501.0,81.5186,81.6297,81.4815,81.5464,117501.0
2021-12-17 15:45:00,88.02,88.05,87.78,87.78,157336.0,81.5464,81.5742,81.324,81.324,157336.0
2021-12-17 15:50:00,87.78,87.82,87.6,87.69,398812.0,81.324,81.3611,81.1572,81.2406,398812.0
2021-12-17 15:55:00,87.68,87.83,87.63,87.65,644452.0,81.2314,81.3703,81.185,81.2036,644452.0
2021-12-20 09:30:00,85.98,86.03,85.5,85.66,356045.0,80.0671,80.1137,79.6202,79.7691,356045.0
2021-12-20 09:35:00,85.62,85.81,85.59,85.65,118401.0,79.7319,79.9088,79.704,79.7598,118401.0
2021-12-20 09:40:00,85.66,85.67,85.32,85.41,215495.0,79.7691,79.7785,79.4525,79.5363,215495.0
2021-12-20 09:45:00,85.42,85.43,85.19,85.19,184894.0,79.5457,79.555,79.3315,79.3315,184894.0
2021-12-20 09:50:00,85.19,85.23,85.02,85.1,128326.0,79.3315,79.3687,79.1732,79.2477,128326.0
2021-12-20 09:55:00,85.09,85.22,85.04,85.2,212207.0,79.2383,79.3594,79.1918,79.3408,212207.0
2021-12-20 10:00:00,85.18,85.28,85.1,85.19,157450.0,79.3222,79.4153,79.2477,79.3315,157450.0
2021-12-20 10:05:00,85.2,85.21,84.91,84.99,78515.0,79.3408,79.3501,79.0707,79.1452,78515.0
2021-12-20 10:10:00,84.99,85.04,84.93,85.02,78003.0,79.1452,79.1918,79.0894,79.1732,78003.0
2021-12-20 10:15:00,85.02,85.26,84.94,85.19,73443.0,79.1732,79.3967,79.0987,79.3315,73443.0
2021-12-20 10:20:00,85.19,85.28,85.02,85.04,145312.0,79.3315,79.4153,79.1732,79.1918,145312.0
2021-12-20 10:25:00,85.04,85.05,84.76,84.79,72254.0,79.1918,79.2011,78.931,78.959,72254.0
2021-12-20 10:30:00,84.8,84.87,84.71,84.81,83552.0,78.9683,79.0335,78.8845,78.9776,83552.0
2021-12-20 10:35:00,84.8,84.88,84.76,84.82,55530.0,78.9683,79.0428,78.931,78.9869,55530.0
2021-12-20 10:40:00,84.83,84.88,84.76,84.85,57693.0,78.9962,79.0428,78.931,79.0149,57693.0
2021-12-20 10:45:00,84.86,84.86,84.66,84.68,49010.0,79.0242,79.0242,78.8379,78.8565,49010.0
2021-12-20 10:50:00,84.69,84.73,84.57,84.61,61371.0,78.8659,78.9031,78.7541,78.7914,61371.0
2021-12-20 10:55:00,84.6,84.7,84.59,84.7,69062.0,78.782,78.8752,78.7727,78.8752,69062.0
2021-12-20 11:00:00,84.69,84.7,84.57,84.63,52638.0,78.8659,78.8752,78.7541,78.81,52638.0
2021-12-20 11:05:00,84.63,84.77,84.59,84.76,40280.0,78.81,78.9404,78.7727,78.931,40280.0
2021-12-20 11:10:00,84.75,84.82,84.69,84.69,43719.0,78.9217,78.9869,78.8659,78.8659,43719.0
2021-12-20 11:15:00,84.69,84.73,84.58,84.73,45388.0,78.8659,78.9031,78.7634,78.9031,45388.0
2021-12-20 11:20:00,84.72,84.81,84.69,84.8,58352.0,78.8938,78.9776,78.8659,78.9683,58352.0
2021-12-20 11:25:00,84.8,84.81,84.73,84.76,61124.0,78.9683,78.9776,78.9031,78.931,61124.0
2021-12-20 11:30:00,84.76,84.79,84.61,84.63,112004.0,78.931,78.959,78.7914,78.81,112004.0
2021-12-20 11:35:00,84.64,84.68,84.59,84.67,39506.0,78.8193,78.8565,78.7727,78.8472,39506.0
2021-12-20 11:40:00,84.67,84.83,84.62,84.83,28673.0,78.8472,78.9962,78.8007,78.9962,28673.0
2021-12-20 11:45:00,84.82,84.82,84.7,84.8,32538.0,78.9869,78.9869,78.8752,78.9683,32538.0
2021-12-20 11:50:00,84.81,85.02,84.81,85.0,49871.0,78.9776,79.1732,78.9776,79.1545,49871.0
2021-12-20 11:55:00,85.01,85.09,84.96,85.09,42034.0,79.1638,79.2383,79.1173,79.2383,42034.0
2021-12-20 12:00:00,85.07,85.14,85.03,85.12,23776.0,79.2197,79.2849,79.1825,79.2663,23776.0
2021-12-20 12:05:00,85.12,85.12,85.02,85.03,10643.0,79.2663,79.2663,79.1732,79.1825,10643.0
2021-12-20 12:10:00,85.04,85.08,85.0,85.01,17474.0,79.1918,79.229,79.1545,79.1638,17474.0
2021-12-20 12:15:00,85.0,85.15,84.97,85.09,43654.0,79.1545,79.2942,79.1266,79.2383,43654.0
2021-12-20 12:20:00,85.08,85.08,85.0,85.0,47081.0,79.229,79.229,79.1545,79.1545,47081.0
2021-12-20 12:25:00,85.01,85.07,85.0,85.06,38349.0,79.1638,79.2197,79.1545,79.2104,38349.0
2021-12-20 12:30:00,85.06,85.07,84.93,84.96,54293.0,79.2104,79.2197,79.0894,79.1173,54293.0
2021-12-20 12:35:00,84.95,84.96,84.92,84.95,27822.0,79.108,79.1173,79.08,79.108,27822.0
2021-12-20 12:40:00,84.94,85.02,84.93,84.96,24417.0,79.0987,79.1732,79.0894,79.1173,24417.0
2021-12-20 12:45:00,84.95,85.02,84.9,84.96,30540.0,79.108,79.1732,79.0614,79.1173,30540.0
2021-12-20 12:50:00,84.95,85.03,84.92,84.98,28015.0,79.108,79.1825,79.08,79.1359,28015.0
2021-12-20 12:55:00,84.97,84.98,84.84,84.87,22552.0,79.1266,79.1359,79.0055,79.0335,22552.0
2021-12-20 13:00:00,84.86,84.89,84.79,84.81,53426.0,79.0242,79.0521,78.959,78.9776,53426.0
2021-12-20 13:05:00,84.81,84.95,84.81,84.94,68301.0,78.9776,79.108,78.9776,79.0987,68301.0
2021-12-20 13:10:00,84.95,85.03,84.9,85.03,45950.0,79.108,79.1825,79.0614,79.1825,45950.0
2021-12-20 13:15:00,85.02,85.06,84.99,85.02,35065.0,79.1732,79.2104,79.1452,79.1732,35065.0
2021-12-20 13:20:00,85.01,85.08,84.98,85.05,40163.0,79.1638,79.229,79.1359,79.2011,40163.0
2021-12-20 13:25:00,85.05,85.11,85.03,85.06,51612.0,79.2011,79.257,79.1825,79.2104,51612.0
2021-12-20 13:30:00,85.04,85.06,84.91,84.92,41828.0,79.1918,79.2104,79.0707,79.08,41828.0
2021-12-20 13:35:00,84.92,85.12,84.91,85.12,57996.0,79.08,79.2663,79.0707,79.2663,57996.0
2021-12-20 13:40:00,85.13,85.25,85.11,85.2,90742.0,79.2756,79.3873,79.257,79.3408,90742.0
2021-12-20 13:45:00,85.2,85.26,85.19,85.25,36184.0,79.3408,79.3967,79.3315,79.3873,36184.0
2021-12-20 13:50:00,85.26,85.33,85.19,85.32,45037.0,79.3967,79.4618,79.3315,79.4525,45037.0
2021-12-20 13:55:00,85.32,85.37,85.23,85.24,51422.0,79.4525,79.4991,79.3687,79.378,51422.0
2021-12-20 14:00:00,85.25,85.33,85.24,85.26,32478.0,79.3873,79.4618,79.378,79.3967,32478.0
2021-12-20 14:05:00,85.26,85.32,85.24,85.31,44782.0,79.3967,79.4525,79.378,79.4432,44782.0
2021-12-20 14:10:00,85.3,85.32,85.26,85.3,25882.0,79.4339,79.4525,79.3967,79.4339,25882.0
2021-12-20 14:15:00,85.32,85.37,85.31,85.36,58042.0,79.4525,79.4991,79.4432,79.4898,58042.0
2021-12-20 14:20:00,85.35,85.39,85.31,85.33,108997.0,79.4805,79.5177,79.4432,79.4618,108997.0
2021-12-20 14:25:00,85.31,85.32,85.24,85.31,43151.0,79.4432,79.4525,79.378,79.4432,43151.0
2021-12-20 14:30:00,85.3,85.33,85.22,85.23,41937.0,79.4339,79.4618,79.3594,79.3687,41937.0
2021-12-20 14:35:00,85.23,85.24,85.12,85.17,24021.0,79.3687,79.378,79.2663,79.3128,24021.0
2021-12-20 14:40:00,85.17,85.23,85.16,85.2,38597.0,79.3128,79.3687,79.3035,79.3408,38597.0
2021-12-20 14:45:00,85.2,85.23,85.15,85.22,23308.0,79.3408,79.3687,79.2942,79.3594,23308.0
2021-12-20 14:50:00,85.22,85.32,85.21,85.29,22959.0,79.3594,79.4525,79.3501,79.4246,22959.0
2021-12-20 14:55:00,85.28,85.33,85.15,85.18,79225.0,79.4153,79.4618,79.2942,79.3222,79225.0
2021-12-20 15:00:00,85.19,85.28,85.19,85.23,21375.0,79.3315,79.4153,79.3315,79.3687,21375.0
2021-12-20 15:05:00,85.23,85.31,85.22,85.29,32151.0,79.3687,79.4432,79.3594,79.4246,32151.0
2021-12-20 15:10:00,85.29,85.34,85.23,85.23,85396.0,79.4246,79.4712,79.3687,79.3687,85396.0
2021-12-20 15:15:00,85.23,85.43,85.22,85.38,127875.0,79.3687,79.555,79.3594,79.5084,127875.0
2021-12-20 15:20:00,85.38,85.51,85.35,85.38,197170.0,79.5084,79.6295,79.4805,79.5084,197170.0
2021-12-20 15:25:00,85.38,85.6,85.37,85.55,49113.0,79.5084,79.7133,79.4991,79.6667,49113.0
2021-12-20 15:30:00,85.53,85.53,85.36,85.38,132346.0,79.6481,79.6481,79.4898,79.5084,132346.0
2021-12-20 15:35:00,85.39,85.44,85.34,85.41,110837.0,79.5177,79.5643,79.4712,79.5363,110837.0
2021-12-20 15:40:00,85.4,85.48,85.39,85.45,96829.0,79.527,79.6015,79.5177,79.5736,96829.0
2021-12-20 15:45:00,85.43,85.56,85.39,85.49,174728.0,79.555,79.676,79.5177,79.6108,174728.0
2021-12-20 15:50:00,85.5,85.71,85.5,85.65,287922.0,79.6202,79.8157,79.6202,79.7598,287922.0
2021-12-20 15:55:00,85.66,85.74,85.61,85.64,289735.0,79.7691,79.8436,79.7226,79.7505,289735.0
2021-12-21 09:30:00,86.27,86.61,86.25,86.58,166343.0,80.3372,80.6538,80.3186,80.6259,166343.0
2021-12-21 09:35:00,86.58,86.63,86.53,86.59,81023.0,80.6259,80.6724,80.5793,80.6352,81023.0
2021-12-21 09:40:00,86.59,86.61,86.37,86.41,93365.0,80.6352,80.6538,80.4303,80.4676,93365.0
2021-12-21 09:45:00,86.4,86.51,86.32,86.34,74031.0,80.4583,80.5607,80.3838,80.4024,74031.0
2021-12-21 09:50:00,86.33,86.46,86.23,86.4,61283.0,80.3931,80.5141,80.2999,80.4583,61283.0
2021-12-21 09:55:00,86.41,86.5,86.32,86.5,44042.0,80.4676,80.5514,80.3838,80.5514,44042.0
2021-12-21 10:00:00,86.52,86.6,86.5,86.51,108049.0,80.57,80.6445,80.5514,80.5607,108049.0
2021-12-21 10:05:00,86.51,86.62,86.49,86.58,62394.0,80.5607,80.6631,80.5421,80.6259,62394.0
2021-12-21 10:10:00,86.57,86.59,86.48,86.58,193392.0,80.6166,80.6352,80.5328,80.6259,193392.0
2021-12-21 10:15:00,86.58,86.68,86.57,86.63,38927.0,80.6259,80.719,80.6166,80.6724,38927.0
2021-12-21 10:20:00,86.63,86.69,86.54,86.54,53785.0,80.6724,80.7283,80.5886,80.5886,53785.0
2021-12-21 10:25:00,86.54,86.56,86.28,86.33,55387.0,80.5886,80.6073,80.3465,80.3931,55387.0
2021-12-21 10:30:00,86.34,86.41,86.32,86.33,34582.0,80.4024,80.4676,80.3838,80.3931,34582.0
2021-12-21 10:35:00,86.34,86.4,86.23,86.34,29913.0,80.4024,80.4583,80.2999,80.4024,29913.0
2021-12-21 10:40:00,86.34,86.4,86.31,86.36,42009.0,80.4024,80.4583,80.3744,80.421,42009.0
2021-12-21 10:45:00,86.36,86.38,86.26,86.33,33762.0,80.421,80.4396,80.3279,80.3931,33762.0
2021-12-21 10:50:00,86.31,86.34,86.25,86.3,26804.0,80.3744,80.4024,80.3186,80.3651,26804.0
2021-12-21 10:55:00,86.29,86.31,86.21,86.22,19205.0,80.3558,80.3744,80.2813,80.2906,19205.0
2021-12-21 11:00:00,86.23,86.34,86.23,86.33,19946.0,80.2999,80.4024,80.2999,80.3931,19946.0
2021-12-21 11:05:00,86.35,86.47,86.35,86.46,28887.0,80.4117,80.5234,80.4117,80.5141,28887.0
2021-12-21 11:10:00,86.45,86.46,86.39,86.43,30220.0,80.5048,80.5141,80.4489,80.4862,30220.0
2021-12-21 11:15:00,86.43,86.47,86.4,86.45,21517.0,80.4862,80.5234,80.4583,80.5048,21517.0
2021-12-21 11:20:00,86.46,86.51,86.46,86.49,13681.0,80.5141,80.5607,80.5141,80.5421,13681.0
2021-12-21 11:25:00,86.48,86.51,86.47,86.49,31348.0,80.5328,80.5607,80.5234,80.5421,31348.0
2021-12-21 11:30:00,86.5,86.59,86.49,86.56,16943.0,80.5514,80.6352,80.5421,80.6073,16943.0
2021-12-21 11:35:00,86.54,86.63,86.54,86.62,26557.0,80.5886,80.6724,80.5886,80.6631,26557.0
2021-12-21 11:40:00,86.63,86.84,86.62,86.84,27835.0,80.6724,80.868,80.6631,80.868,27835.0
2021-12-21 11:45:00,86.85,86.86,86.74,86.77,46684.0,80.8773,80.8866,80.7749,80.8028,46684.0
2021-12-21 11:50:00,86.77,86.78,86.71,86.76,91324.0,80.8028,80.8121,80.7469,80.7935,91324.0
2021-12-21 11:55:00,86.76,86.81,86.75,86.78,79776.0,80.7935,80.8401,80.7842,80.8121,79776.0
2021-12-21 12:00:00,86.79,86.8,86.73,86.75,25416.0,80.8214,80.8308,80.7656,80.7842,25416.0
2021-12-21 12:05:00,86.75,86.84,86.73,86.83,51708.0,80.7842,80.868,80.7656,80.8587,51708.0
2021-12-21 12:10:00,86.85,86.94,86.84,86.92,147149.0,80.8773,80.9611,80.868,80.9425,147149.0
2021-12-21 12:15:00,86.92,86.97,86.87,86.91,25616.0,80.9425,80.9891,80.8959,80.9332,25616.0
2021-12-21 12:20:00,86.91,86.91,86.85,86.86,11117.0,80.9332,80.9332,80.8773,80.8866,11117.0
2021-12-21 12:25:00,86.86,86.9,86.81,86.88,18555.0,80.8866,80.9239,80.8401,80.9052,18555.0
2021-12-21 12:30:00,86.89,86.94,86.88,86.89,15283.0,80.9146,80.9611,80.9052,80.9146,15283.0
2021-12-21 12:35:00,86.89,86.93,86.87,86.92,35981.0,80.9146,80.9518,80.8959,80.9425,35981.0
2021-12-21 12:40:00,86.92,86.94,86.88,86.88,21122.0,80.9425,80.9611,80.9052,80.9052,21122.0
2021-12-21 12:45:00,86.89,86.93,86.88,86.93,10214.0,80.9146,80.9518,80.9052,80.9518,10214.0
2021-12-21 12:50:00,86.92,87.04,86.92,87.03,36285.0,80.9425,81.0542,80.9425,81.0449,36285.0
2021-12-21 12:55:00,87.04,87.08,87.03,87.06,10151.0,81.0542,81.0915,81.0449,81.0729,10151.0
2021-12-21 13:00:00,87.05,87.06,86.98,86.98,626035.0,81.0636,81.0729,80.9984,80.9984,626035.0
2021-12-21 13:05:00,86.98,87.0,86.9,86.91,20503.0,80.9984,81.017,80.9239,80.9332,20503.0
2021-12-21 13:10:00,86.92,86.92,86.86,86.91,20762.0,80.9425,80.9425,80.8866,80.9332,20762.0
2021-12-21 13:15:00,86.91,86.91,86.85,86.88,15871.0,80.9332,80.9332,80.8773,80.9052,15871.0
2021-12-21 13:20:00,86.89,86.94,86.84,86.86,20084.0,80.9146,80.9611,80.868,80.8866,20084.0
2021-12-21 13:25:00,86.88,86.89,86.84,86.88,11644.0,80.9052,80.9146,80.868,80.9052,11644.0
2021-12-21 13:30:00,86.89,86.91,86.87,86.88,11102.0,80.9146,80.9332,80.8959,80.9052,11102.0
2021-12-21 13:35:00,86.88,86.93,86.85,86.9,45922.0,80.9052,80.9518,80.8773,80.9239,45922.0
2021-12-21 13:40:00,86.89,86.92,86.89,86.89,10927.0,80.9146,80.9425,80.9146,80.9146,10927.0
2021-12-21 13:45:00,86.9,86.96,86.88,86.95,10509.0,80.9239,80.9797,80.9052,80.9704,10509.0
2021-12-21 13:50:00,86.95,86.95,86.82,86.83,15807.0,80.9704,80.9704,80.8494,80.8587,15807.0
2021-12-21 13:55:00,86.84,86.85,86.74,86.75,13176.0,80.868,80.8773,80.7749,80.7842,13176.0
2021-12-21 14:00:00,86.76,86.79,86.74,86.77,16001.0,80.7935,80.8214,80.7749,80.8028,16001.0
2021-12-21 14:05:00,86.75,86.77,86.67,86.67,20746.0,80.7842,80.8028,80.7097,80.7097,20746.0
2021-12-21 14:10:00,86.68,86.69,86.59,86.59,12418.0,80.719,80.7283,80.6352,80.6352,12418.0
2021-12-21 14:15:00,86.59,86.6,86.53,86.54,13461.0,80.6352,80.6445,80.5793,80.5886,13461.0
2021-12-21 14:20:00,86.55,86.57,86.51,86.53,19101.0,80.5979,80.6166,80.5607,80.5793,19101.0
2021-12-21 14:25:00,86.53,86.56,86.51,86.55,33259.0,80.5793,80.6073,80.5607,80.5979,33259.0
2021-12-21 14:30:00,86.55,86.62,86.54,86.61,16820.0,80.5979,80.6631,80.5886,80.6538,16820.0
2021-12-21 14:35:00,86.6,86.61,86.46,86.46,19274.0,80.6445,80.6538,80.5141,80.5141,19274.0
2021-12-21 14:40:00,86.46,86.51,86.46,86.48,12245.0,80.5141,80.5607,80.5141,80.5328,12245.0
2021-12-21 14:45:00,86.48,86.6,86.48,86.56,20394.0,80.5328,80.6445,80.5328,80.6073,20394.0
2021-12-21 14:50:00,86.56,86.61,86.54,86.59,13883.0,80.6073,80.6538,80.5886,80.6352,13883.0
2021-12-21 14:55:00,86.59,86.66,86.58,86.65,30745.0,80.6352,80.7004,80.6259,80.6911,30745.0
2021-12-21 15:00:00,86.64,86.76,86.62,86.75,20906.0,80.6818,80.7935,80.6631,80.7842,20906.0
2021-12-21 15:05:00,86.74,86.74,86.65,86.65,28804.0,80.7749,80.7749,80.6911,80.6911,28804.0
2021-12-21 15:10:00,86.65,86.72,86.65,86.71,22375.0,80.6911,80.7563,80.6911,80.7469,22375.0
2021-12-21 15:15:00,86.72,86.78,86.72,86.78,31346.0,80.7563,80.8121,80.7563,80.8121,31346.0
2021-12-21 15:20:00,86.78,86.84,86.74,86.82,40242.0,80.8121,80.868,80.7749,80.8494,40242.0
2021-12-21 15:25:00,86.81,86.84,86.77,86.77,26594.0,80.8401,80.868,80.8028,80.8028,26594.0
2021-12-21 15:30:00,86.78,86.79,86.69,86.69,63794.0,80.8121,80.8214,80.7283,80.7283,63794.0
2021-12-21 15:35:00,86.7,86.73,86.61,86.64,54230.0,80.7376,80.7656,80.6538,80.6818,54230.0
2021-12-21 15:40:00,86.64,86.66,86.58,86.59,73799.0,80.6818,80.7004,80.6259,80.6352,73799.0
2021-12-21 15:45:00,86.59,86.6,86.51,86.52,81123.0,80.6352,80.6445,80.5607,80.57,81123.0
2021-12-21 15:50:00,86.52,86.73,86.52,86.73,123795.0,80.57,80.7656,80.57,80.7656,123795.0
2021-12-21 15:55:00,86.73,86.79,86.69,86.72,227055.0,80.7656,80.8214,80.7283,80.7563,227055.0
2021-12-22 09:30:00,86.64,86.8,86.58,86.8,87311.0,80.6818,80.8308,80.6259,80.8308,87311.0
2021-12-22 09:35:00,86.82,86.96,86.8,86.86,86820.0,80.8494,80.9797,80.8308,80.8866,86820.0
2021-12-22 09:40:00,86.85,86.85,86.67,86.69,62846.0,80.8773,80.8773,80.7097,80.7283,62846.0
2021-12-22 09:45:00,86.69,86.7,86.61,86.64,54687.0,80.7283,80.7376,80.6538,80.6818,54687.0
2021-12-22 09:50:00,86.64,86.69,86.53,86.67,34585.0,80.6818,80.7283,80.5793,80.7097,34585.0
2021-12-22 09:55:00,86.66,86.7,86.6,86.66,35961.0,80.7004,80.7376,80.6445,80.7004,35961.0
2021-12-22 10:00:00,86.67,86.84,86.67,86.81,38495.0,80.7097,80.868,80.7097,80.8401,38495.0
2021-12-22 10:05:00,86.81,86.82,86.72,86.74,48641.0,80.8401,80.8494,80.7563,80.7749,48641.0
2021-12-22 10:10:00,86.75,86.91,86.75,86.9,31295.0,80.7842,80.9332,80.7842,80.9239,31295.0
2021-12-22 10:15:00,86.91,87.05,86.91,86.98,23205.0,80.9332,81.0636,80.9332,80.9984,23205.0
2021-12-22 10:20:00,86.97,87.04,86.94,87.0,19439.0,80.9891,81.0542,80.9611,81.017,19439.0
2021-12-22 10:25:00,86.98,87.0,86.92,86.92,35003.0,80.9984,81.017,80.9425,80.9425,35003.0
2021-12-22 10:30:00,86.93,86.97,86.79,86.83,47483.0,80.9518,80.9891,80.8214,80.8587,47483.0
2021-12-22 10:35:00,86.84,86.96,86.8,86.95,66988.0,80.868,80.9797,80.8308,80.9704,66988.0
2021-12-22 10:40:00,86.95,87.0,86.93,87.0,26798.0,80.9704,81.017,80.9518,81.017,26798.0
2021-12-22 10:45:00,87.0,87.07,87.0,87.07,15459.0,81.017,81.0822,81.017,81.0822,15459.0
2021-12-22 10:50:00,87.08,87.18,87.07,87.14,63401.0,81.0915,81.1846,81.0822,81.1474,63401.0
2021-12-22 10:55:00,87.14,87.16,87.05,87.09,22445.0,81.1474,81.166,81.0636,81.1008,22445.0
2021-12-22 11:00:00,87.1,87.19,87.07,87.13,25708.0,81.1101,81.1939,81.0822,81.1381,25708.0
2021-12-22 11:05:00,87.14,87.16,87.11,87.13,20197.0,81.1474,81.166,81.1194,81.1381,20197.0
2021-12-22 11:10:00,87.12,87.24,87.11,87.23,13182.0,81.1287,81.2405,81.1194,81.2312,13182.0
2021-12-22 11:15:00,87.22,87.22,87.16,87.19,82950.0,81.2219,81.2219,81.166,81.1939,82950.0
2021-12-22 11:20:00,87.2,87.2,87.08,87.11,26195.0,81.2032,81.2032,81.0915,81.1194,26195.0
2021-12-22 11:25:00,87.1,87.13,87.07,87.13,33278.0,81.1101,81.1381,81.0822,81.1381,33278.0
2021-12-22 11:30:00,87.12,87.19,87.09,87.18,165393.0,81.1287,81.1939,81.1008,81.1846,165393.0
2021-12-22 11:35:00,87.18,87.19,87.11,87.17,78346.0,81.1846,81.1939,81.1194,81.1753,78346.0
2021-12-22 11:40:00,87.17,87.17,87.13,87.16,15629.0,81.1753,81.1753,81.1381,81.166,15629.0
2021-12-22 11:45:00,87.16,87.19,87.11,87.19,20444.0,81.166,81.1939,81.1194,81.1939,20444.0
2021-12-22 11:50:00,87.21,87.22,87.19,87.2,11132.0,81.2126,81.2219,81.1939,81.2032,11132.0
2021-12-22 11:55:00,87.21,87.23,87.19,87.23,18255.0,81.2126,81.2312,81.1939,81.2312,18255.0
2021-12-22 12:00:00,87.23,87.25,87.2,87.25,13855.0,81.2312,81.2498,81.2032,81.2498,13855.0
2021-12-22 12:05:00,87.25,87.29,87.22,87.28,14769.0,81.2498,81.2871,81.2219,81.2777,14769.0
2021-12-22 12:10:00,87.28,87.29,87.18,87.2,51566.0,81.2777,81.2871,81.1846,81.2032,51566.0
2021-12-22 12:15:00,87.19,87.22,87.16,87.22,12028.0,81.1939,81.2219,81.166,81.2219,12028.0
2021-12-22 12:20:00,87.21,87.22,87.14,87.14,7786.0,81.2126,81.2219,81.1474,81.1474,7786.0
2021-12-22 12:25:00,87.14,87.22,87.14,87.2,19678.0,81.1474,81.2219,81.1474,81.2032,19678.0
2021-12-22 12:30:00,87.21,87.25,87.2,87.22,7153.0,81.2126,81.2498,81.2032,81.2219,7153.0
2021-12-22 12:35:00,87.2,87.22,87.19,87.21,13756.0,81.2032,81.2219,81.1939,81.2126,13756.0
2021-12-22 12:40:00,87.2,87.24,87.19,87.23,10221.0,81.2032,81.2405,81.1939,81.2312,10221.0
2021-12-22 12:45:00,87.23,87.24,87.21,87.22,7759.0,81.2312,81.2405,81.2126,81.2219,7759.0
2021-12-22 12:50:00,87.23,87.28,87.23,87.26,14325.0,81.2312,81.2777,81.2312,81.2591,14325.0
2021-12-22 12:55:00,87.25,87.31,87.25,87.3,21355.0,81.2498,81.3057,81.2498,81.2964,21355.0
2021-12-22 13:00:00,87.29,87.34,87.28,87.31,13920.0,81.2871,81.3336,81.2777,81.3057,13920.0
2021-12-22 13:05:00,87.32,87.33,87.29,87.33,20943.0,81.315,81.3243,81.2871,81.3243,20943.0
2021-12-22 13:10:00,87.33,87.33,87.29,87.31,13664.0,81.3243,81.3243,81.2871,81.3057,13664.0
2021-12-22 13:15:00,87.31,87.31,87.24,87.25,20786.0,81.3057,81.3057,81.2405,81.2498,20786.0
2021-12-22 13:20:00,87.25,87.29,87.25,87.27,5207.0,81.2498,81.2871,81.2498,81.2684,5207.0
2021-12-22 13:25:00,87.28,87.32,87.26,87.31,20456.0,81.2777,81.315,81.2591,81.3057,20456.0
2021-12-22 13:30:00,87.31,87.34,87.28,87.28,11454.0,81.3057,81.3336,81.2777,81.2777,11454.0
2021-12-22 13:35:00,87.28,87.29,87.21,87.22,33455.0,81.2777,81.2871,81.2126,81.2219,33455.0
2021-12-22 13:40:00,87.23,87.25,87.19,87.22,12870.0,81.2312,81.2498,81.1939,81.2219,12870.0
2021-12-22 13:45:00,87.22,87.25,87.2,87.25,11991.0,81.2219,81.2498,81.2032,81.2498,11991.0
2021-12-22 13:50:00,87.25,87.26,87.24,87.25,8094.0,81.2498,81.2591,81.2405,81.2498,8094.0
2021-12-22 13:55:00,87.24,87.26,87.21,87.22,11310.0,81.2405,81.2591,81.2126,81.2219,11310.0
2021-12-22 14:00:00,87.21,87.21,87.13,87.15,23320.0,81.2126,81.2126,81.1381,81.1567,23320.0
2021-12-22 14:05:00,87.14,87.15,87.07,87.09,15909.0,81.1474,81.1567,81.0822,81.1008,15909.0
2021-12-22 14:10:00,87.1,87.17,87.1,87.14,8637.0,81.1101,81.1753,81.1101,81.1474,8637.0
2021-12-22 14:15:00,87.14,87.17,87.13,87.15,13274.0,81.1474,81.1753,81.1381,81.1567,13274.0
2021-12-22 14:20:00,87.15,87.18,87.14,87.15,15238.0,81.1567,81.1846,81.1474,81.1567,15238.0
2021-12-22 14:25:00,87.14,87.15,87.04,87.05,31586.0,81.1474,81.1567,81.0542,81.0636,31586.0
2021-12-22 14:30:00,87.06,87.15,87.05,87.09,34670.0,81.0729,81.1567,81.0636,81.1008,34670.0
2021-12-22 14:35:00,87.08,87.13,87.08,87.13,16608.0,81.0915,81.1381,81.0915,81.1381,16608.0
2021-12-22 14:40:00,87.12,87.13,87.07,87.09,27089.0,81.1287,81.1381,81.0822,81.1008,27089.0
2021-12-22 14:45:00,87.09,87.17,87.07,87.16,10041.0,81.1008,81.1753,81.0822,81.166,10041.0
2021-12-22 14:50:00,87.16,87.19,87.14,87.18,14385.0,81.166,81.1939,81.1474,81.1846,14385.0
2021-12-22 14:55:00,87.19,87.19,87.16,87.18,15685.0,81.1939,81.1939,81.166,81.1846,15685.0
2021-12-22 15:00:00,87.18,87.19,87.16,87.18,10068.0,81.1846,81.1939,81.166,81.1846,10068.0
2021-12-22 15:05:00,87.19,87.22,87.17,87.19,10278.0,81.1939,81.2219,81.1753,81.1939,10278.0
2021-12-22 15:10:00,87.18,87.27,87.17,87.27,24748.0,81.1846,81.2684,81.1753,81.2684,24748.0
2021-12-22 15:15:00,87.28,87.29,87.21,87.23,17708.0,81.2777,81.2871,81.2126,81.2312,17708.0
2021-12-22 15:20:00,87.21,87.24,87.19,87.22,20086.0,81.2126,81.2405,81.1939,81.2219,20086.0
2021-12-22 15:25:00,87.22,87.28,87.22,87.24,18327.0,81.2219,81.2777,81.2219,81.2405,18327.0
2021-12-22 15:30:00,87.23,87.26,87.22,87.25,70578.0,81.2312,81.2591,81.2219,81.2498,70578.0
2021-12-22 15:35:00,87.25,87.29,87.24,87.28,40031.0,81.2498,81.2871,81.2405,81.2777,40031.0
2021-12-22 15:40:00,87.28,87.35,87.26,87.32,57660.0,81.2777,81.3429,81.2591,81.315,57660.0
2021-12-22 15:45:00,87.32,87.38,87.32,87.37,54035.0,81.315,81.3709,81.315,81.3616,54035.0
2021-12-22 15:50:00,87.37,87.5,87.37,87.48,155301.0,81.3616,81.4826,81.3616,81.464,155301.0
2021-12-22 15:55:00,87.48,87.49,87.38,87.41,92675.0,81.464,81.4733,81.3709,81.3988,92675.0
2021-12-23 09:30:00,87.57,87.9,87.44,87.89,68060.0,81.5478,81.8551,81.4267,81.8458,68060.0
2021-12-23 09:35:00,87.88,88.16,87.87,88.1,62738.0,81.8365,82.0972,81.8272,82.0413,62738.0
2021-12-23 09:40:00,88.09,88.18,88.01,88.17,76183.0,82.032,82.1158,81.9575,82.1065,76183.0
2021-12-23 09:45:00,88.17,88.25,88.12,88.14,165732.0,82.1065,82.181,82.06,82.0786,165732.0
2021-12-23 09:50:00,88.14,88.21,88.1,88.14,46489.0,82.0786,82.1438,82.0413,82.0786,46489.0
2021-12-23 09:55:00,88.15,88.23,88.11,88.14,33447.0,82.0879,82.1624,82.0507,82.0786,33447.0
2021-12-23 10:00:00,88.12,88.23,88.11,88.14,45479.0,82.06,82.1624,82.0507,82.0786,45479.0
2021-12-23 10:05:00,88.15,88.24,88.11,88.22,32948.0,82.0879,82.1717,82.0507,82.1531,32948.0
2021-12-23 10:10:00,88.22,88.3,88.17,88.27,39681.0,82.1531,82.2276,82.1065,82.1997,39681.0
2021-12-23 10:15:00,88.27,88.41,88.26,88.4,29319.0,82.1997,82.33,82.1903,82.3207,29319.0
2021-12-23 10:20:00,88.4,88.43,88.37,88.4,19056.0,82.3207,82.3487,82.2928,82.3207,19056.0
2021-12-23 10:25:00,88.4,88.4,88.28,88.31,26915.0,82.3207,82.3207,82.209,82.2369,26915.0
2021-12-23 10:30:00,88.32,88.38,88.28,88.3,44232.0,82.2462,82.3021,82.209,82.2276,44232.0
2021-12-23 10:35:00,88.3,88.36,88.3,88.31,16138.0,82.2276,82.2835,82.2276,82.2369,16138.0
2021-12-23 10:40:00,88.3,88.37,88.3,88.37,36629.0,82.2276,82.2928,82.2276,82.2928,36629.0
2021-12-23 10:45:00,88.37,88.38,88.3,88.37,22777.0,82.2928,82.3021,82.2276,82.2928,22777.0
2021-12-23 10:50:00,88.37,88.4,88.35,88.37,62970.0,82.2928,82.3207,82.2742,82.2928,62970.0
2021-12-23 10:55:00,88.37,88.41,88.36,88.4,76424.0,82.2928,82.33,82.2835,82.3207,76424.0
2021-12-23 11:00:00,88.4,88.4,88.33,88.38,29010.0,82.3207,82.3207,82.2555,82.3021,29010.0
2021-12-23 11:05:00,88.38,88.43,88.37,88.41,48005.0,82.3021,82.3487,82.2928,82.33,48005.0
2021-12-23 11:10:00,88.41,88.43,88.38,88.42,28961.0,82.33,82.3487,82.3021,82.3393,28961.0
2021-12-23 11:15:00,88.42,88.45,88.4,88.44,15248.0,82.3393,82.3673,82.3207,82.358,15248.0
2021-12-23 11:20:00,88.43,88.44,88.38,88.4,8872.0,82.3487,82.358,82.3021,82.3207,8872.0
2021-12-23 11:25:00,88.4,88.44,88.32,88.34,34646.0,82.3207,82.358,82.2462,82.2648,34646.0
2021-12-23 11:30:00,88.35,88.42,88.35,88.42,18920.0,82.2742,82.3393,82.2742,82.3393,18920.0
2021-12-23 11:35:00,88.43,88.45,88.41,88.41,16277.0,82.3487,82.3673,82.33,82.33,16277.0
2021-12-23 11:40:00,88.42,88.44,88.37,88.38,14524.0,82.3393,82.358,82.2928,82.3021,14524.0
2021-12-23 11:45:00,88.38,88.42,88.38,88.41,14717.0,82.3021,82.3393,82.3021,82.33,14717.0
2021-12-23 11:50:00,88.4,88.43,88.39,88.42,16229.0,82.3207,82.3487,82.3114,82.3393,16229.0
2021-12-23 11:55:00,88.41,88.42,88.38,88.39,10336.0,82.33,82.3393,82.3021,82.3114,10336.0
2021-12-23 12:00:00,88.38,88.39,88.35,88.36,15753.0,82.3021,82.3114,82.2742,82.2835,15753.0
2021-12-23 12:05:00,88.36,88.4,88.36,88.39,12558.0,82.2835,82.3207,82.2835,82.3114,12558.0
2021-12-23 12:10:00,88.39,88.41,88.33,88.33,12927.0,82.3114,82.33,82.2555,82.2555,12927.0
2021-12-23 12:15:00,88.33,88.41,88.33,88.4,7166.0,82.2555,82.33,82.2555,82.3207,7166.0
2021-12-23 12:20:00,88.39,88.4,88.36,88.37,19302.0,82.3114,82.3207,82.2835,82.2928,19302.0
2021-12-23 12:25:00,88.37,88.37,88.33,88.37,21431.0,82.2928,82.2928,82.2555,82.2928,21431.0
2021-12-23 12:30:00,88.37,88.39,88.34,88.36,12450.0,82.2928,82.3114,82.2648,82.2835,12450.0
2021-12-23 12:35:00,88.35,88.36,88.34,88.36,5522.0,82.2742,82.2835,82.2648,82.2835,5522.0
2021-12-23 12:40:00,88.36,88.37,88.34,88.36,6969.0,82.2835,82.2928,82.2648,82.2835,6969.0
2021-12-23 12:45:00,88.36,88.36,88.3,88.3,9852.0,82.2835,82.2835,82.2276,82.2276,9852.0
2021-12-23 12:50:00,88.29,88.31,88.27,88.31,35426.0,82.2183,82.2369,82.1997,82.2369,35426.0
2021-12-23 12:55:00,88.31,88.33,88.27,88.29,15181.0,82.2369,82.2555,82.1997,82.2183,15181.0
2021-12-23 13:00:00,88.3,88.33,88.29,88.3,17445.0,82.2276,82.2555,82.2183,82.2276,17445.0
2021-12-23 13:05:00,88.3,88.32,88.29,88.31,14551.0,82.2276,82.2462,82.2183,82.2369,14551.0
2021-12-23 13:10:00,88.31,88.34,88.29,88.3,17359.0,82.2369,82.2648,82.2183,82.2276,17359.0
2021-12-23 13:15:00,88.29,88.36,88.29,88.36,20628.0,82.2183,82.2835,82.2183,82.2835,20628.0
2021-12-23 13:20:00,88.36,88.37,88.32,88.36,24202.0,82.2835,82.2928,82.2462,82.2835,24202.0
2021-12-23 13:25:00,88.36,88.39,88.35,88.37,29361.0,82.2835,82.3114,82.2742,82.2928,29361.0
2021-12-23 13:30:00,88.38,88.38,88.35,88.36,8096.0,82.3021,82.3021,82.2742,82.2835,8096.0
2021-12-23 13:35:00,88.37,88.4,88.36,88.4,7197.0,82.2928,82.3207,82.2835,82.3207,7197.0
2021-12-23 13:40:00,88.4,88.42,88.39,88.4,7356.0,82.3207,82.3393,82.3114,82.3207,7356.0
2021-12-23 13:45:00,88.4,88.46,88.39,88.45,13399.0,82.3207,82.3766,82.3114,82.3673,13399.0
2021-12-23 13:50:00,88.46,88.48,88.44,88.47,11550.0,82.3766,82.3952,82.358,82.3859,11550.0
2021-12-23 13:55:00,88.48,88.52,88.48,88.51,21713.0,82.3952,82.4325,82.3952,82.4232,21713.0
2021-12-23 14:00:00,88.51,88.55,88.51,88.55,8169.0,82.4232,82.4604,82.4232,82.4604,8169.0
2021-12-23 14:05:00,88.55,88.56,88.53,88.55,22178.0,82.4604,82.4697,82.4418,82.4604,22178.0
2021-12-23 14:10:00,88.56,88.56,88.5,88.52,10314.0,82.4697,82.4697,82.4138,82.4325,10314.0
2021-12-23 14:15:00,88.53,88.54,88.5,88.51,15002.0,82.4418,82.4511,82.4138,82.4232,15002.0
2021-12-23 14:20:00,88.5,88.53,88.48,88.53,10882.0,82.4138,82.4418,82.3952,82.4418,10882.0
2021-12-23 14:25:00,88.53,88.55,88.51,88.51,11030.0,82.4418,82.4604,82.4232,82.4232,11030.0
2021-12-23 14:30:00,88.51,88.51,88.46,88.48,11002.0,82.4232,82.4232,82.3766,82.3952,11002.0
2021-12-23 14:35:00,88.48,88.48,88.43,88.45,7296.0,82.3952,82.3952,82.3487,82.3673,7296.0
2021-12-23 14:40:00,88.45,88.46,88.42,88.43,7220.0,82.3673,82.3766,82.3393,82.3487,7220.0
2021-12-23 14:45:00,88.45,88.49,88.43,88.49,15854.0,82.3673,82.4045,82.3487,82.4045,15854.0
2021-12-23 14:50:00,88.48,88.51,88.46,88.51,14756.0,82.3952,82.4232,82.3766,82.4232,14756.0
2021-12-23 14:55:00,88.52,88.54,88.51,88.53,20148.0,82.4325,82.4511,82.4232,82.4418,20148.0
2021-12-23 15:00:00,88.53,88.54,88.46,88.46,17328.0,82.4418,82.4511,82.3766,82.3766,17328.0
2021-12-23 15:05:00,88.45,88.52,88.45,88.5,13658.0,82.3673,82.4325,82.3673,82.4138,13658.0
2021-12-23 15:10:00,88.5,88.52,88.49,88.52,15305.0,82.4138,82.4325,82.4045,82.4325,15305.0
2021-12-23 15:15:00,88.53,88.54,88.48,88.52,26268.0,82.4418,82.4511,82.3952,82.4325,26268.0
2021-12-23 15:20:00,88.52,88.55,88.5,88.51,48421.0,82.4325,82.4604,82.4138,82.4232,48421.0
2021-12-23 15:25:00,88.51,88.51,88.43,88.44,26175.0,82.4232,82.4232,82.3487,82.358,26175.0
2021-12-23 15:30:00,88.44,88.44,88.36,88.38,107293.0,82.358,82.358,82.2835,82.3021,107293.0
2021-12-23 15:35:00,88.38,88.46,88.36,88.42,72335.0,82.3021,82.3766,82.2835,82.3393,72335.0
2021-12-23 15:40:00,88.42,88.49,88.41,88.45,40565.0,82.3393,82.4045,82.33,82.3673,40565.0
2021-12-23 15:45:00,88.45,88.54,88.45,88.52,132931.0,82.3673,82.4511,82.3673,82.4325,132931.0
2021-12-23 15:50:00,88.52,88.6,88.51,88.54,123866.0,82.4325,82.507,82.4232,82.4511,123866.0
2021-12-23 15:55:00,88.54,88.55,88.29,88.29,134746.0,82.4511,82.4604,82.2183,82.2183,134746.0
2021-12-27 09:30:00,88.59,88.75,88.5,88.5,77637.0,82.4977,82.6466,82.4138,82.4138,77637.0
2021-12-27 09:35:00,88.5,88.6,88.46,88.57,63337.0,82.4138,82.507,82.3766,82.479,63337.0
2021-12-27 09:40:00,88.56,88.73,88.51,88.71,80842.0,82.4697,82.628,82.4232,82.6094,80842.0
2021-12-27 09:45:00,88.72,88.78,88.68,88.78,60950.0,82.6187,82.6746,82.5815,82.6746,60950.0
2021-12-27 09:50:00,88.76,88.79,88.6,88.6,32657.0,82.656,82.6839,82.507,82.507,32657.0
2021-12-27 09:55:00,88.62,88.64,88.5,88.52,38612.0,82.5256,82.5442,82.4138,82.4325,38612.0
2021-12-27 10:00:00,88.54,88.68,88.5,88.68,38171.0,82.4511,82.5815,82.4138,82.5815,38171.0
2021-12-27 10:05:00,88.69,88.71,88.63,88.69,55376.0,82.5908,82.6094,82.5349,82.5908,55376.0
2021-12-27 10:10:00,88.69,88.74,88.64,88.73,24518.0,82.5908,82.6373,82.5442,82.628,24518.0
2021-12-27 10:15:00,88.72,88.75,88.69,88.73,24231.0,82.6187,82.6466,82.5908,82.628,24231.0
2021-12-27 10:20:00,88.73,88.78,88.72,88.76,22563.0,82.628,82.6746,82.6187,82.656,22563.0
2021-12-27 10:25:00,88.76,88.86,88.71,88.85,30379.0,82.656,82.7491,82.6094,82.7398,30379.0
2021-12-27 10:30:00,88.85,88.89,88.82,88.86,20186.0,82.7398,82.777,82.7118,82.7491,20186.0
2021-12-27 10:35:00,88.86,88.86,88.82,88.85,23558.0,82.7491,82.7491,82.7118,82.7398,23558.0
2021-12-27 10:40:00,88.85,88.9,88.84,88.9,18235.0,82.7398,82.7863,82.7305,82.7863,18235.0
2021-12-27 10:45:00,88.91,89.02,88.88,89.02,43841.0,82.7956,82.8981,82.7677,82.8981,43841.0
2021-12-27 10:50:00,89.02,89.02,88.95,88.95,29856.0,82.8981,82.8981,82.8329,82.8329,29856.0
2021-12-27 10:55:00,88.96,89.04,88.95,89.04,17586.0,82.8422,82.9167,82.8329,82.9167,17586.0
2021-12-27 11:00:00,89.04,89.07,89.01,89.05,30452.0,82.9167,82.9446,82.8888,82.926,30452.0
2021-12-27 11:05:00,89.05,89.06,89.0,89.06,12083.0,82.926,82.9353,82.8795,82.9353,12083.0
2021-12-27 11:10:00,89.06,89.07,89.04,89.04,8209.0,82.9353,82.9446,82.9167,82.9167,8209.0
2021-12-27 11:15:00,89.05,89.05,89.0,89.02,12292.0,82.926,82.926,82.8795,82.8981,12292.0
2021-12-27 11:20:00,89.02,89.06,88.98,89.04,7823.0,82.8981,82.9353,82.8608,82.9167,7823.0
2021-12-27 11:25:00,89.04,89.1,89.03,89.1,14553.0,82.9167,82.9726,82.9074,82.9726,14553.0
2021-12-27 11:30:00,89.08,89.1,88.99,89.0,11456.0,82.954,82.9726,82.8701,82.8795,11456.0
2021-12-27 11:35:00,89.0,89.07,89.0,89.06,14610.0,82.8795,82.9446,82.8795,82.9353,14610.0
2021-12-27 11:40:00,89.06,89.07,89.03,89.05,10831.0,82.9353,82.9446,82.9074,82.926,10831.0
2021-12-27 11:45:00,89.05,89.07,89.04,89.06,32051.0,82.926,82.9446,82.9167,82.9353,32051.0
2021-12-27 11:50:00,89.06,89.14,89.05,89.12,25149.0,82.9353,83.0098,82.926,82.9912,25149.0
2021-12-27 11:55:00,89.11,89.13,89.1,89.13,12260.0,82.9819,83.0005,82.9726,83.0005,12260.0
2021-12-27 12:00:00,89.14,89.17,89.14,89.17,23345.0,83.0098,83.0378,83.0098,83.0378,23345.0
2021-12-27 12:05:00,89.17,89.21,89.16,89.17,4819.0,83.0378,83.075,83.0285,83.0378,4819.0
2021-12-27 12:10:00,89.18,89.21,89.16,89.2,10708.0,83.0471,83.075,83.0285,83.0657,10708.0
2021-12-27 12:15:00,89.2,89.21,89.18,89.21,5970.0,83.0657,83.075,83.0471,83.075,5970.0
2021-12-27 12:20:00,89.22,89.22,89.18,89.19,8543.0,83.0843,83.0843,83.0471,83.0564,8543.0
2021-12-27 12:25:00,89.2,89.2,89.19,89.19,7498.0,83.0657,83.0657,83.0564,83.0564,7498.0
2021-12-27 12:30:00,89.2,89.24,89.19,89.23,14407.0,83.0657,83.103,83.0564,83.0936,14407.0
2021-12-27 12:35:00,89.21,89.24,89.21,89.23,6397.0,83.075,83.103,83.075,83.0936,6397.0
2021-12-27 12:40:00,89.23,89.26,89.22,89.25,20257.0,83.0936,83.1216,83.0843,83.1123,20257.0
2021-12-27 12:45:00,89.25,89.25,89.22,89.25,6982.0,83.1123,83.1123,83.0843,83.1123,6982.0
2021-12-27 12:50:00,89.24,89.28,89.24,89.28,9012.0,83.103,83.1402,83.103,83.1402,9012.0
2021-12-27 12:55:00,89.28,89.3,89.26,89.28,10019.0,83.1402,83.1588,83.1216,83.1402,10019.0
2021-12-27 13:00:00,89.28,89.29,89.25,89.25,6516.0,83.1402,83.1495,83.1123,83.1123,6516.0
2021-12-27 13:05:00,89.26,89.27,89.24,89.27,6232.0,83.1216,83.1309,83.103,83.1309,6232.0
2021-12-27 13:10:00,89.26,89.26,89.21,89.23,15666.0,83.1216,83.1216,83.075,83.0936,15666.0
2021-12-27 13:15:00,89.22,89.23,89.19,89.22,5101.0,83.0843,83.0936,83.0564,83.0843,5101.0
2021-12-27 13:20:00,89.22,89.24,89.19,89.24,14547.0,83.0843,83.103,83.0564,83.103,14547.0
2021-12-27 13:25:00,89.23,89.28,89.23,89.27,32083.0,83.0936,83.1402,83.0936,83.1309,32083.0
2021-12-27 13:30:00,89.27,89.3,89.25,89.25,26320.0,83.1309,83.1588,83.1123,83.1123,26320.0
2021-12-27 13:35:00,89.25,89.29,89.24,89.29,15752.0,83.1123,83.1495,83.103,83.1495,15752.0
2021-12-27 13:40:00,89.28,89.29,89.26,89.26,4899.0,83.1402,83.1495,83.1216,83.1216,4899.0
2021-12-27 13:45:00,89.26,89.29,89.26,89.29,7748.0,83.1216,83.1495,83.1216,83.1495,7748.0
2021-12-27 13:50:00,89.29,89.34,89.28,89.33,24059.0,83.1495,83.1961,83.1402,83.1868,24059.0
2021-12-27 13:55:00,89.33,89.34,89.31,89.32,6124.0,83.1868,83.1961,83.1681,83.1774,6124.0
2021-12-27 14:00:00,89.32,89.34,89.28,89.34,6048.0,83.1774,83.1961,83.1402,83.1961,6048.0
2021-12-27 14:05:00,89.33,89.36,89.32,89.35,11535.0,83.1868,83.2147,83.1774,83.2054,11535.0
2021-12-27 14:10:00,89.35,89.39,89.35,89.38,31154.0,83.2054,83.2426,83.2054,83.2333,31154.0
2021-12-27 14:15:00,89.38,89.39,89.35,89.37,37397.0,83.2333,83.2426,83.2054,83.224,37397.0
2021-12-27 14:20:00,89.37,89.4,89.36,89.4,12370.0,83.224,83.2519,83.2147,83.2519,12370.0
2021-12-27 14:25:00,89.4,89.46,89.4,89.46,9562.0,83.2519,83.3078,83.2519,83.3078,9562.0
2021-12-27 14:30:00,89.46,89.48,89.44,89.44,14322.0,83.3078,83.3264,83.2892,83.2892,14322.0
2021-12-27 14:35:00,89.45,89.46,89.39,89.39,15595.0,83.2985,83.3078,83.2426,83.2426,15595.0
2021-12-27 14:40:00,89.4,89.42,89.37,89.37,19506.0,83.2519,83.2706,83.224,83.224,19506.0
2021-12-27 14:45:00,89.37,89.37,89.32,89.33,30566.0,83.224,83.224,83.1774,83.1868,30566.0
2021-12-27 14:50:00,89.33,89.34,89.31,89.33,16834.0,83.1868,83.1961,83.1681,83.1868,16834.0
2021-12-27 14:55:00,89.32,89.33,89.29,89.32,22270.0,83.1774,83.1868,83.1495,83.1774,22270.0
2021-12-27 15:00:00,89.31,89.31,89.28,89.3,13055.0,83.1681,83.1681,83.1402,83.1588,13055.0
2021-12-27 15:05:00,89.31,89.34,89.29,89.33,18782.0,83.1681,83.1961,83.1495,83.1868,18782.0
2021-12-27 15:10:00,89.33,89.33,89.29,89.33,22980.0,83.1868,83.1868,83.1495,83.1868,22980.0
2021-12-27 15:15:00,89.32,89.37,89.28,89.36,12495.0,83.1774,83.224,83.1402,83.2147,12495.0
2021-12-27 15:20:00,89.36,89.39,89.33,89.37,30012.0,83.2147,83.2426,83.1868,83.224,30012.0
2021-12-27 15:25:00,89.37,89.44,89.37,89.42,19457.0,83.224,83.2892,83.224,83.2706,19457.0
2021-12-27 15:30:00,89.43,89.5,89.42,89.45,34474.0,83.2799,83.3451,83.2706,83.2985,34474.0
2021-12-27 15:35:00,89.45,89.46,89.38,89.39,43164.0,83.2985,83.3078,83.2333,83.2426,43164.0
2021-12-27 15:40:00,89.4,89.52,89.4,89.51,39844.0,83.2519,83.3637,83.2519,83.3544,39844.0
2021-12-27 15:45:00,89.51,89.57,89.5,89.53,77082.0,83.3544,83.4103,83.3451,83.373,77082.0
2021-12-27 15:50:00,89.54,89.64,89.52,89.6,105052.0,83.3823,83.4754,83.3637,83.4382,105052.0
2021-12-27 15:55:00,89.6,89.65,89.58,89.63,204263.0,83.4382,83.4848,83.4196,83.4661,204263.0
2021-12-28 09:30:00,89.6,89.89,89.58,89.86,78208.0,83.4382,83.7083,83.4196,83.6803,78208.0
2021-12-28 09:35:00,89.85,89.96,89.77,89.9,82122.0,83.671,83.7734,83.5965,83.7176,82122.0
2021-12-28 09:40:00,89.9,89.93,89.83,89.93,60823.0,83.7176,83.7455,83.6524,83.7455,60823.0
2021-12-28 09:45:00,89.92,89.94,89.79,89.81,90676.0,83.7362,83.7548,83.6151,83.6338,90676.0
2021-12-28 09:50:00,89.83,90.03,89.82,90.01,44502.0,83.6524,83.8386,83.6431,83.82,44502.0
2021-12-28 09:55:00,90.01,90.17,89.97,90.1,99172.0,83.82,83.969,83.7827,83.9038,99172.0
2021-12-28 10:00:00,90.11,90.19,90.08,90.18,31115.0,83.9131,83.9876,83.8852,83.9783,31115.0
2021-12-28 10:05:00,90.18,90.18,89.95,89.97,85378.0,83.9783,83.9783,83.7641,83.7827,85378.0
2021-12-28 10:10:00,89.98,90.15,89.98,90.1,35137.0,83.7921,83.9504,83.7921,83.9038,35137.0
2021-12-28 10:15:00,90.09,90.15,90.06,90.07,37577.0,83.8945,83.9504,83.8666,83.8759,37577.0
2021-12-28 10:20:00,90.07,90.13,90.05,90.09,59195.0,83.8759,83.9317,83.8572,83.8945,59195.0
2021-12-28 10:25:00,90.1,90.13,90.07,90.11,12077.0,83.9038,83.9317,83.8759,83.9131,12077.0
2021-12-28 10:30:00,90.09,90.11,90.04,90.11,52098.0,83.8945,83.9131,83.8479,83.9131,52098.0
2021-12-28 10:35:00,90.1,90.12,90.0,90.01,20352.0,83.9038,83.9224,83.8107,83.82,20352.0
2021-12-28 10:40:00,90.01,90.08,89.97,90.06,34339.0,83.82,83.8852,83.7827,83.8666,34339.0
2021-12-28 10:45:00,90.05,90.08,90.02,90.05,40189.0,83.8572,83.8852,83.8293,83.8572,40189.0
2021-12-28 10:50:00,90.05,90.08,90.0,90.0,19296.0,83.8572,83.8852,83.8107,83.8107,19296.0
2021-12-28 10:55:00,90.0,90.06,90.0,90.01,22761.0,83.8107,83.8666,83.8107,83.82,22761.0
2021-12-28 11:00:00,90.01,90.06,89.99,90.06,46849.0,83.82,83.8666,83.8014,83.8666,46849.0
2021-12-28 11:05:00,90.06,90.06,89.99,90.03,41551.0,83.8666,83.8666,83.8014,83.8386,41551.0
2021-12-28 11:10:00,90.03,90.06,90.03,90.05,23172.0,83.8386,83.8666,83.8386,83.8572,23172.0
2021-12-28 11:15:00,90.04,90.04,89.98,89.98,36155.0,83.8479,83.8479,83.7921,83.7921,36155.0
2021-12-28 11:20:00,89.98,90.06,89.98,90.02,96838.0,83.7921,83.8666,83.7921,83.8293,96838.0
2021-12-28 11:25:00,90.01,90.04,89.95,90.04,37057.0,83.82,83.8479,83.7641,83.8479,37057.0
2021-12-28 11:30:00,90.04,90.08,89.98,90.06,52554.0,83.8479,83.8852,83.7921,83.8666,52554.0
2021-12-28 11:35:00,90.06,90.16,90.03,90.14,163237.0,83.8666,83.9597,83.8386,83.9411,163237.0
2021-12-28 11:40:00,90.14,90.15,90.09,90.11,23859.0,83.9411,83.9504,83.8945,83.9131,23859.0
2021-12-28 11:45:00,90.11,90.14,90.1,90.14,15162.0,83.9131,83.9411,83.9038,83.9411,15162.0
2021-12-28 11:50:00,90.13,90.22,90.13,90.2,19600.0,83.9317,84.0156,83.9317,83.9969,19600.0
2021-12-28 11:55:00,90.18,90.19,90.16,90.18,37480.0,83.9783,83.9876,83.9597,83.9783,37480.0
2021-12-28 12:00:00,90.18,90.18,90.13,90.16,61411.0,83.9783,83.9783,83.9317,83.9597,61411.0
2021-12-28 12:05:00,90.16,90.16,90.09,90.11,47863.0,83.9597,83.9597,83.8945,83.9131,47863.0
2021-12-28 12:10:00,90.1,90.13,90.06,90.09,39704.0,83.9038,83.9317,83.8666,83.8945,39704.0
2021-12-28 12:15:00,90.08,90.08,90.04,90.05,98798.0,83.8852,83.8852,83.8479,83.8572,98798.0
2021-12-28 12:20:00,90.05,90.06,90.0,90.03,72075.0,83.8572,83.8666,83.8107,83.8386,72075.0
2021-12-28 12:25:00,90.03,90.05,89.9,89.91,75827.0,83.8386,83.8572,83.7176,83.7269,75827.0
2021-12-28 12:30:00,89.91,89.92,89.83,89.86,68750.0,83.7269,83.7362,83.6524,83.6803,68750.0
2021-12-28 12:35:00,89.86,89.9,89.86,89.89,18804.0,83.6803,83.7176,83.6803,83.7083,18804.0
2021-12-28 12:40:00,89.88,89.92,89.87,89.92,44023.0,83.6989,83.7362,83.6896,83.7362,44023.0
2021-12-28 12:45:00,89.92,89.93,89.87,89.88,11452.0,83.7362,83.7455,83.6896,83.6989,11452.0
2021-12-28 12:50:00,89.87,89.93,89.87,89.93,15268.0,83.6896,83.7455,83.6896,83.7455,15268.0
2021-12-28 12:55:00,89.95,89.99,89.94,89.97,49980.0,83.7641,83.8014,83.7548,83.7827,49980.0
2021-12-28 13:00:00,89.96,90.02,89.95,90.0,27532.0,83.7734,83.8293,83.7641,83.8107,27532.0
2021-12-28 13:05:00,90.01,90.02,89.97,90.01,7930.0,83.82,83.8293,83.7827,83.82,7930.0
2021-12-28 13:10:00,90.01,90.05,89.99,90.03,12832.0,83.82,83.8572,83.8014,83.8386,12832.0
2021-12-28 13:15:00,90.03,90.07,90.01,90.01,8823.0,83.8386,83.8759,83.82,83.82,8823.0
2021-12-28 13:20:00,90.01,90.07,90.01,90.06,9952.0,83.82,83.8759,83.82,83.8666,9952.0
2021-12-28 13:25:00,90.06,90.07,90.02,90.07,8880.0,83.8666,83.8759,83.8293,83.8759,8880.0
2021-12-28 13:30:00,90.07,90.12,90.06,90.11,17887.0,83.8759,83.9224,83.8666,83.9131,17887.0
2021-12-28 13:35:00,90.11,90.13,90.04,90.04,12094.0,83.9131,83.9317,83.8479,83.8479,12094.0
2021-12-28 13:40:00,90.04,90.11,90.04,90.11,30860.0,83.8479,83.9131,83.8479,83.9131,30860.0
2021-12-28 13:45:00,90.11,90.15,90.09,90.11,23646.0,83.9131,83.9504,83.8945,83.9131,23646.0
2021-12-28 13:50:00,90.11,90.18,90.1,90.16,34095.0,83.9131,83.9783,83.9038,83.9597,34095.0
2021-12-28 13:55:00,90.17,90.25,90.16,90.24,46011.0,83.969,84.0435,83.9597,84.0342,46011.0
2021-12-28 14:00:00,90.24,90.26,90.11,90.12,36039.0,84.0342,84.0528,83.9131,83.9224,36039.0
2021-12-28 14:05:00,90.12,90.16,90.1,90.1,13592.0,83.9224,83.9597,83.9038,83.9038,13592.0
2021-12-28 14:10:00,90.09,90.1,90.02,90.02,58816.0,83.8945,83.9038,83.8293,83.8293,58816.0
2021-12-28 14:15:00,90.02,90.1,90.02,90.05,20268.0,83.8293,83.9038,83.8293,83.8572,20268.0
2021-12-28 14:20:00,90.05,90.1,90.05,90.08,8592.0,83.8572,83.9038,83.8572,83.8852,8592.0
2021-12-28 14:25:00,90.08,90.09,90.03,90.04,23593.0,83.8852,83.8945,83.8386,83.8479,23593.0
2021-12-28 14:30:00,90.03,90.04,89.98,89.98,16279.0,83.8386,83.8479,83.7921,83.7921,16279.0
2021-12-28 14:35:00,89.98,90.03,89.98,90.03,5826.0,83.7921,83.8386,83.7921,83.8386,5826.0
2021-12-28 14:40:00,90.03,90.06,90.03,90.05,6806.0,83.8386,83.8666,83.8386,83.8572,6806.0
2021-12-28 14:45:00,90.04,90.06,90.01,90.05,6083.0,83.8479,83.8666,83.82,83.8572,6083.0
2021-12-28 14:50:00,90.04,90.08,90.02,90.07,8309.0,83.8479,83.8852,83.8293,83.8759,8309.0
2021-12-28 14:55:00,90.06,90.08,90.02,90.07,12580.0,83.8666,83.8852,83.8293,83.8759,12580.0
2021-12-28 15:00:00,90.07,90.07,90.03,90.05,8651.0,83.8759,83.8759,83.8386,83.8572,8651.0
2021-12-28 15:05:00,90.04,90.11,90.01,90.09,20386.0,83.8479,83.9131,83.82,83.8945,20386.0
2021-12-28 15:10:00,90.09,90.14,90.07,90.14,12525.0,83.8945,83.9411,83.8759,83.9411,12525.0
2021-12-28 15:15:00,90.13,90.14,90.07,90.11,14752.0,83.9317,83.9411,83.8759,83.9131,14752.0
2021-12-28 15:20:00,90.11,90.14,90.07,90.09,30913.0,83.9131,83.9411,83.8759,83.8945,30913.0
2021-12-28 15:25:00,90.09,90.13,90.06,90.12,18279.0,83.8945,83.9317,83.8666,83.9224,18279.0
2021-12-28 15:30:00,90.12,90.14,90.03,90.09,56307.0,83.9224,83.9411,83.8386,83.8945,56307.0
2021-12-28 15:35:00,90.09,90.14,90.08,90.12,52518.0,83.8945,83.9411,83.8852,83.9224,52518.0
2021-12-28 15:40:00,90.12,90.17,90.1,90.14,58467.0,83.9224,83.969,83.9038,83.9411,58467.0
2021-12-28 15:45:00,90.14,90.25,90.14,90.21,73462.0,83.9411,84.0435,83.9411,84.0062,73462.0
2021-12-28 15:50:00,90.2,90.2,90.06,90.07,186285.0,83.9969,83.9969,83.8666,83.8759,186285.0
2021-12-28 15:55:00,90.08,90.14,90.04,90.14,199390.0,83.8852,83.9411,83.8479,83.9411,199390.0
2021-12-29 09:30:00,90.08,90.27,90.0,90.24,88314.0,83.8852,84.0621,83.8107,84.0342,88314.0
2021-12-29 09:35:00,90.23,90.29,90.18,90.26,86311.0,84.0249,84.0807,83.9783,84.0528,86311.0
2021-12-29 09:40:00,90.26,90.43,90.23,90.24,76544.0,84.0528,84.2111,84.0249,84.0342,76544.0
2021-12-29 09:45:00,90.24,90.34,90.22,90.29,86739.0,84.0342,84.1273,84.0156,84.0807,86739.0
2021-12-29 09:50:00,90.26,90.43,90.21,90.4,41428.0,84.0528,84.2111,84.0062,84.1832,41428.0
2021-12-29 09:55:00,90.38,90.41,90.2,90.2,28218.0,84.1646,84.1925,83.9969,83.9969,28218.0
2021-12-29 10:00:00,90.2,90.3,90.19,90.29,35654.0,83.9969,84.0901,83.9876,84.0807,35654.0
2021-12-29 10:05:00,90.29,90.34,90.28,90.32,30685.0,84.0807,84.1273,84.0714,84.1087,30685.0
2021-12-29 10:10:00,90.33,90.36,90.18,90.21,80803.0,84.118,84.1459,83.9783,84.0062,80803.0
2021-12-29 10:15:00,90.21,90.38,90.11,90.35,63189.0,84.0062,84.1646,83.9131,84.1366,63189.0
2021-12-29 10:20:00,90.34,90.48,90.33,90.47,38651.0,84.1273,84.2577,84.118,84.2484,38651.0
2021-12-29 10:25:00,90.47,90.47,90.33,90.34,19392.0,84.2484,84.2484,84.118,84.1273,19392.0
2021-12-29 10:30:00,90.35,90.48,90.35,90.48,23227.0,84.1366,84.2577,84.1366,84.2577,23227.0
2021-12-29 10:35:00,90.46,90.5,90.44,90.47,30628.0,84.2391,84.2763,84.2204,84.2484,30628.0
2021-12-29 10:40:00,90.46,90.54,90.44,90.49,69570.0,84.2391,84.3136,84.2204,84.267,69570.0
2021-12-29 10:45:00,90.48,90.54,90.48,90.54,19920.0,84.2577,84.3136,84.2577,84.3136,19920.0
2021-12-29 10:50:00,90.54,90.56,90.47,90.52,16712.0,84.3136,84.3322,84.2484,84.2949,16712.0
2021-12-29 10:55:00,90.52,90.53,90.47,90.52,16646.0,84.2949,84.3042,84.2484,84.2949,16646.0
2021-12-29 11:00:00,90.52,90.54,90.49,90.5,25219.0,84.2949,84.3136,84.267,84.2763,25219.0
2021-12-29 11:05:00,90.49,90.49,90.41,90.43,7376.0,84.267,84.267,84.1925,84.2111,7376.0
2021-12-29 11:10:00,90.43,90.44,90.38,90.4,16296.0,84.2111,84.2204,84.1646,84.1832,16296.0
2021-12-29 11:15:00,90.4,90.46,90.39,90.45,17336.0,84.1832,84.2391,84.1739,84.2297,17336.0
2021-12-29 11:20:00,90.46,90.48,90.45,90.47,25789.0,84.2391,84.2577,84.2297,84.2484,25789.0
2021-12-29 11:25:00,90.47,90.5,90.41,90.42,27350.0,84.2484,84.2763,84.1925,84.2018,27350.0
2021-12-29 11:30:00,90.42,90.42,90.35,90.37,18723.0,84.2018,84.2018,84.1366,84.1552,18723.0
2021-12-29 11:35:00,90.38,90.4,90.36,90.39,19311.0,84.1646,84.1832,84.1459,84.1739,19311.0
2021-12-29 11:40:00,90.38,90.4,90.36,90.38,15218.0,84.1646,84.1832,84.1459,84.1646,15218.0
2021-12-29 11:45:00,90.39,90.4,90.36,90.4,7071.0,84.1739,84.1832,84.1459,84.1832,7071.0
2021-12-29 11:50:00,90.4,90.44,90.39,90.41,11146.0,84.1832,84.2204,84.1739,84.1925,11146.0
2021-12-29 11:55:00,90.41,90.42,90.37,90.38,11835.0,84.1925,84.2018,84.1552,84.1646,11835.0
2021-12-29 12:00:00,90.39,90.4,90.36,90.4,19982.0,84.1739,84.1832,84.1459,84.1832,19982.0
2021-12-29 12:05:00,90.39,90.4,90.37,90.37,14437.0,84.1739,84.1832,84.1552,84.1552,14437.0
2021-12-29 12:10:00,90.39,90.39,90.3,90.31,14268.0,84.1739,84.1739,84.0901,84.0994,14268.0
2021-12-29 12:15:00,90.32,90.33,90.3,90.32,12115.0,84.1087,84.118,84.0901,84.1087,12115.0
2021-12-29 12:20:00,90.33,90.35,90.31,90.31,14613.0,84.118,84.1366,84.0994,84.0994,14613.0
2021-12-29 12:25:00,90.31,90.33,90.3,90.31,6934.0,84.0994,84.118,84.0901,84.0994,6934.0
2021-12-29 12:30:00,90.32,90.38,90.32,90.38,7890.0,84.1087,84.1646,84.1087,84.1646,7890.0
2021-12-29 12:35:00,90.4,90.43,90.39,90.41,15444.0,84.1832,84.2111,84.1739,84.1925,15444.0
2021-12-29 12:40:00,90.41,90.43,90.41,90.42,6952.0,84.1925,84.2111,84.1925,84.2018,6952.0
2021-12-29 12:45:00,90.41,90.45,90.4,90.45,8935.0,84.1925,84.2297,84.1832,84.2297,8935.0
2021-12-29 12:50:00,90.45,90.48,90.43,90.47,19539.0,84.2297,84.2577,84.2111,84.2484,19539.0
2021-12-29 12:55:00,90.48,90.53,90.48,90.52,9279.0,84.2577,84.3042,84.2577,84.2949,9279.0
2021-12-29 13:00:00,90.52,90.54,90.51,90.54,14849.0,84.2949,84.3136,84.2856,84.3136,14849.0
2021-12-29 13:05:00,90.54,90.55,90.52,90.54,9675.0,84.3136,84.3229,84.2949,84.3136,9675.0
2021-12-29 13:10:00,90.53,90.57,90.52,90.56,9433.0,84.3042,84.3415,84.2949,84.3322,9433.0
2021-12-29 13:15:00,90.56,90.56,90.52,90.55,13122.0,84.3322,84.3322,84.2949,84.3229,13122.0
2021-12-29 13:20:00,90.55,90.55,90.49,90.5,3962.0,84.3229,84.3229,84.267,84.2763,3962.0
2021-12-29 13:25:00,90.51,90.52,90.49,90.5,12767.0,84.2856,84.2949,84.267,84.2763,12767.0
2021-12-29 13:30:00,90.49,90.53,90.49,90.52,8043.0,84.267,84.3042,84.267,84.2949,8043.0
2021-12-29 13:35:00,90.53,90.54,90.5,90.52,5380.0,84.3042,84.3136,84.2763,84.2949,5380.0
2021-12-29 13:40:00,90.52,90.55,90.52,90.55,7230.0,84.2949,84.3229,84.2949,84.3229,7230.0
2021-12-29 13:45:00,90.56,90.58,90.55,90.55,20545.0,84.3322,84.3508,84.3229,84.3229,20545.0
2021-12-29 13:50:00,90.55,90.57,90.54,90.54,8230.0,84.3229,84.3415,84.3136,84.3136,8230.0
2021-12-29 13:55:00,90.54,90.56,90.52,90.55,27121.0,84.3136,84.3322,84.2949,84.3229,27121.0
2021-12-29 14:00:00,90.55,90.55,90.53,90.54,3389.0,84.3229,84.3229,84.3042,84.3136,3389.0
2021-12-29 14:05:00,90.54,90.57,90.54,90.54,5801.0,84.3136,84.3415,84.3136,84.3136,5801.0
2021-12-29 14:10:00,90.54,90.56,90.52,90.55,12651.0,84.3136,84.3322,84.2949,84.3229,12651.0
2021-12-29 14:15:00,90.55,90.57,90.53,90.55,18604.0,84.3229,84.3415,84.3042,84.3229,18604.0
2021-12-29 14:20:00,90.55,90.56,90.5,90.51,14847.0,84.3229,84.3322,84.2763,84.2856,14847.0
2021-12-29 14:25:00,90.51,90.51,90.47,90.48,16803.0,84.2856,84.2856,84.2484,84.2577,16803.0
2021-12-29 14:30:00,90.46,90.47,90.43,90.44,16986.0,84.2391,84.2484,84.2111,84.2204,16986.0
2021-12-29 14:35:00,90.43,90.44,90.41,90.43,10868.0,84.2111,84.2204,84.1925,84.2111,10868.0
2021-12-29 14:40:00,90.42,90.43,90.4,90.41,12658.0,84.2018,84.2111,84.1832,84.1925,12658.0
2021-12-29 14:45:00,90.41,90.44,90.41,90.42,12002.0,84.1925,84.2204,84.1925,84.2018,12002.0
2021-12-29 14:50:00,90.42,90.44,90.41,90.43,8737.0,84.2018,84.2204,84.1925,84.2111,8737.0
2021-12-29 14:55:00,90.43,90.45,90.42,90.43,17481.0,84.2111,84.2297,84.2018,84.2111,17481.0
2021-12-29 15:00:00,90.44,90.46,90.42,90.45,11870.0,84.2204,84.2391,84.2018,84.2297,11870.0
2021-12-29 15:05:00,90.45,90.52,90.42,90.51,6469.0,84.2297,84.2949,84.2018,84.2856,6469.0
2021-12-29 15:10:00,90.53,90.56,90.52,90.53,12284.0,84.3042,84.3322,84.2949,84.3042,12284.0
2021-12-29 15:15:00,90.54,90.6,90.53,90.59,33100.0,84.3136,84.3694,84.3042,84.3601,33100.0
2021-12-29 15:20:00,90.59,90.6,90.55,90.59,46459.0,84.3601,84.3694,84.3229,84.3601,46459.0
2021-12-29 15:25:00,90.59,90.64,90.57,90.63,34394.0,84.3601,84.4067,84.3415,84.3974,34394.0
2021-12-29 15:30:00,90.64,90.67,90.6,90.67,49320.0,84.4067,84.4346,84.3694,84.4346,49320.0
2021-12-29 15:35:00,90.67,90.69,90.61,90.62,27093.0,84.4346,84.4532,84.3787,84.388,27093.0
2021-12-29 15:40:00,90.63,90.63,90.55,90.55,57158.0,84.3974,84.3974,84.3229,84.3229,57158.0
2021-12-29 15:45:00,90.56,90.69,90.55,90.66,51375.0,84.3322,84.4532,84.3229,84.4253,51375.0
2021-12-29 15:50:00,90.67,90.69,90.58,90.59,160808.0,84.4346,84.4532,84.3508,84.3601,160808.0
2021-12-29 15:55:00,90.6,90.6,90.49,90.52,143354.0,84.3694,84.3694,84.267,84.2949,143354.0
2021-12-30 09:30:00,90.58,90.98,90.56,90.96,68875.0,84.3508,84.7233,84.3322,84.7047,68875.0
2021-12-30 09:35:00,90.96,91.08,90.92,90.98,104397.0,84.7047,84.8164,84.6674,84.7233,104397.0
2021-12-30 09:40:00,90.98,90.99,90.81,90.81,88157.0,84.7233,84.7326,84.565,84.565,88157.0
2021-12-30 09:45:00,90.8,90.94,90.8,90.91,44068.0,84.5557,84.686,84.5557,84.6581,44068.0
2021-12-30 09:50:00,90.93,90.95,90.78,90.78,42042.0,84.6767,84.6954,84.537,84.537,42042.0
2021-12-30 09:55:00,90.78,90.84,90.78,90.81,28841.0,84.537,84.5929,84.537,84.565,28841.0
2021-12-30 10:00:00,90.8,90.82,90.72,90.75,42856.0,84.5557,84.5743,84.4812,84.5091,42856.0
2021-12-30 10:05:00,90.76,90.86,90.72,90.82,54938.0,84.5184,84.6115,84.4812,84.5743,54938.0
2021-12-30 10:10:00,90.81,90.87,90.79,90.83,38450.0,84.565,84.6209,84.5464,84.5836,38450.0
2021-12-30 10:15:00,90.83,90.86,90.79,90.79,35278.0,84.5836,84.6115,84.5464,84.5464,35278.0
2021-12-30 10:20:00,90.79,90.79,90.66,90.73,29382.0,84.5464,84.5464,84.4253,84.4905,29382.0
2021-12-30 10:25:00,90.73,90.76,90.6,90.6,56420.0,84.4905,84.5184,84.3694,84.3694,56420.0
2021-12-30 10:30:00,90.6,90.66,90.57,90.63,26533.0,84.3694,84.4253,84.3415,84.3974,26533.0
2021-12-30 10:35:00,90.63,90.63,90.52,90.55,30010.0,84.3974,84.3974,84.2949,84.3229,30010.0
2021-12-30 10:40:00,90.55,90.61,90.55,90.58,19948.0,84.3229,84.3787,84.3229,84.3508,19948.0
2021-12-30 10:45:00,90.57,90.57,90.51,90.52,22448.0,84.3415,84.3415,84.2856,84.2949,22448.0
2021-12-30 10:50:00,90.52,90.53,90.46,90.49,32678.0,84.2949,84.3042,84.2391,84.267,32678.0
2021-12-30 10:55:00,90.49,90.5,90.44,90.48,31341.0,84.267,84.2763,84.2204,84.2577,31341.0
2021-12-30 11:00:00,90.46,90.51,90.41,90.49,30730.0,84.2391,84.2856,84.1925,84.267,30730.0
2021-12-30 11:05:00,90.49,90.49,90.35,90.36,27056.0,84.267,84.267,84.1366,84.1459,27056.0
2021-12-30 11:10:00,90.37,90.45,90.36,90.43,17190.0,84.1552,84.2297,84.1459,84.2111,17190.0
2021-12-30 11:15:00,90.42,90.45,90.42,90.43,16689.0,84.2018,84.2297,84.2018,84.2111,16689.0
2021-12-30 11:20:00,90.43,90.44,90.39,90.41,18177.0,84.2111,84.2204,84.1739,84.1925,18177.0
2021-12-30 11:25:00,90.41,90.43,90.35,90.35,19476.0,84.1925,84.2111,84.1366,84.1366,19476.0
2021-12-30 11:30:00,90.36,90.4,90.35,90.39,16326.0,84.1459,84.1832,84.1366,84.1739,16326.0
2021-12-30 11:35:00,90.39,90.44,90.38,90.44,14374.0,84.1739,84.2204,84.1646,84.2204,14374.0
2021-12-30 11:40:00,90.44,90.45,90.35,90.37,19925.0,84.2204,84.2297,84.1366,84.1552,19925.0
2021-12-30 11:45:00,90.38,90.43,90.35,90.39,28823.0,84.1646,84.2111,84.1366,84.1739,28823.0
2021-12-30 11:50:00,90.39,90.42,90.35,90.39,13472.0,84.1739,84.2018,84.1366,84.1739,13472.0
2021-12-30 11:55:00,90.39,90.46,90.39,90.44,9809.0,84.1739,84.2391,84.1739,84.2204,9809.0
2021-12-30 12:00:00,90.44,90.45,90.42,90.44,12055.0,84.2204,84.2297,84.2018,84.2204,12055.0
2021-12-30 12:05:00,90.45,90.45,90.41,90.44,13760.0,84.2297,84.2297,84.1925,84.2204,13760.0
2021-12-30 12:10:00,90.44,90.45,90.37,90.37,9103.0,84.2204,84.2297,84.1552,84.1552,9103.0
2021-12-30 12:15:00,90.37,90.38,90.35,90.36,13512.0,84.1552,84.1646,84.1366,84.1459,13512.0
2021-12-30 12:20:00,90.36,90.36,90.33,90.35,14436.0,84.1459,84.1459,84.118,84.1366,14436.0
2021-12-30 12:25:00,90.35,90.39,90.33,90.39,12657.0,84.1366,84.1739,84.118,84.1739,12657.0
2021-12-30 12:30:00,90.39,90.39,90.35,90.35,10319.0,84.1739,84.1739,84.1366,84.1366,10319.0
2021-12-30 12:35:00,90.36,90.38,90.35,90.37,18966.0,84.1459,84.1646,84.1366,84.1552,18966.0
2021-12-30 12:40:00,90.37,90.38,90.35,90.38,13918.0,84.1552,84.1646,84.1366,84.1646,13918.0
2021-12-30 12:45:00,90.38,90.4,90.37,90.38,10561.0,84.1646,84.1832,84.1552,84.1646,10561.0
2021-12-30 12:50:00,90.38,90.38,90.35,90.37,6457.0,84.1646,84.1646,84.1366,84.1552,6457.0
2021-12-30 12:55:00,90.37,90.39,90.37,90.38,44174.0,84.1552,84.1739,84.1552,84.1646,44174.0
2021-12-30 13:00:00,90.38,90.4,90.36,90.39,17032.0,84.1646,84.1832,84.1459,84.1739,17032.0
2021-12-30 13:05:00,90.39,90.4,90.37,90.39,7293.0,84.1739,84.1832,84.1552,84.1739,7293.0
2021-12-30 13:10:00,90.38,90.38,90.36,90.36,14576.0,84.1646,84.1646,84.1459,84.1459,14576.0
2021-12-30 13:15:00,90.36,90.36,90.29,90.3,14652.0,84.1459,84.1459,84.0807,84.0901,14652.0
2021-12-30 13:20:00,90.3,90.31,90.27,90.27,13514.0,84.0901,84.0994,84.0621,84.0621,13514.0
2021-12-30 13:25:00,90.27,90.27,90.22,90.24,9331.0,84.0621,84.0621,84.0156,84.0342,9331.0
2021-12-30 13:30:00,90.23,90.25,90.22,90.23,12846.0,84.0249,84.0435,84.0156,84.0249,12846.0
2021-12-30 13:35:00,90.24,90.25,90.19,90.24,16644.0,84.0342,84.0435,83.9876,84.0342,16644.0
2021-12-30 13:40:00,90.23,90.27,90.21,90.26,11577.0,84.0249,84.0621,84.0062,84.0528,11577.0
2021-12-30 13:45:00,90.26,90.36,90.26,90.35,14653.0,84.0528,84.1459,84.0528,84.1366,14653.0
2021-12-30 13:50:00,90.36,90.39,90.34,90.38,11121.0,84.1459,84.1739,84.1273,84.1646,11121.0
2021-12-30 13:55:00,90.37,90.4,90.35,90.37,16326.0,84.1552,84.1832,84.1366,84.1552,16326.0
2021-12-30 14:00:00,90.36,90.37,90.31,90.32,20584.0,84.1459,84.1552,84.0994,84.1087,20584.0
2021-12-30 14:05:00,90.32,90.32,90.28,90.29,23268.0,84.1087,84.1087,84.0714,84.0807,23268.0
2021-12-30 14:10:00,90.29,90.3,90.26,90.27,10109.0,84.0807,84.0901,84.0528,84.0621,10109.0
2021-12-30 14:15:00,90.28,90.33,90.27,90.31,15918.0,84.0714,84.118,84.0621,84.0994,15918.0
2021-12-30 14:20:00,90.32,90.34,90.3,90.34,77668.0,84.1087,84.1273,84.0901,84.1273,77668.0
2021-12-30 14:25:00,90.34,90.35,90.32,90.35,25489.0,84.1273,84.1366,84.1087,84.1366,25489.0
2021-12-30 14:30:00,90.35,90.38,90.33,90.36,9829.0,84.1366,84.1646,84.118,84.1459,9829.0
2021-12-30 14:35:00,90.37,90.39,90.35,90.39,12306.0,84.1552,84.1739,84.1366,84.1739,12306.0
2021-12-30 14:40:00,90.38,90.44,90.38,90.44,27212.0,84.1646,84.2204,84.1646,84.2204,27212.0
2021-12-30 14:45:00,90.43,90.46,90.43,90.43,17835.0,84.2111,84.2391,84.2111,84.2111,17835.0
2021-12-30 14:50:00,90.44,90.45,90.4,90.41,25906.0,84.2204,84.2297,84.1832,84.1925,25906.0
2021-12-30 14:55:00,90.41,90.46,90.41,90.45,20291.0,84.1925,84.2391,84.1925,84.2297,20291.0
2021-12-30 15:00:00,90.45,90.45,90.4,90.44,27616.0,84.2297,84.2297,84.1832,84.2204,27616.0
2021-12-30 15:05:00,90.43,90.47,90.42,90.45,24350.0,84.2111,84.2484,84.2018,84.2297,24350.0
2021-12-30 15:10:00,90.45,90.46,90.4,90.41,19575.0,84.2297,84.2391,84.1832,84.1925,19575.0
2021-12-30 15:15:00,90.41,90.44,90.4,90.44,20494.0,84.1925,84.2204,84.1832,84.2204,20494.0
2021-12-30 15:20:00,90.44,90.46,90.39,90.39,24459.0,84.2204,84.2391,84.1739,84.1739,24459.0
2021-12-30 15:25:00,90.39,90.42,90.36,90.36,20299.0,84.1739,84.2018,84.1459,84.1459,20299.0
2021-12-30 15:30:00,90.38,90.41,90.34,90.34,42167.0,84.1646,84.1925,84.1273,84.1273,42167.0
2021-12-30 15:35:00,90.34,90.41,90.32,90.4,34732.0,84.1273,84.1925,84.1087,84.1832,34732.0
2021-12-30 15:40:00,90.4,90.42,90.31,90.39,59964.0,84.1832,84.2018,84.0994,84.1739,59964.0
2021-12-30 15:45:00,90.38,90.45,90.28,90.31,123638.0,84.1646,84.2297,84.0714,84.0994,123638.0
2021-12-30 15:50:00,90.31,90.36,90.19,90.29,230655.0,84.0994,84.1459,83.9876,84.0807,230655.0
2021-12-30 15:55:00,90.29,90.3,90.13,90.19,301908.0,84.0807,84.0901,83.9317,83.9876,301908.0
2021-12-31 09:30:00,90.05,90.32,90.03,90.29,122286.0,83.8572,84.1087,83.8386,84.0807,122286.0
2021-12-31 09:35:00,90.3,90.33,90.23,90.28,76245.0,84.0901,84.118,84.0249,84.0714,76245.0
2021-12-31 09:40:00,90.28,90.32,90.13,90.14,162031.0,84.0714,84.1087,83.9317,83.9411,162031.0
2021-12-31 09:45:00,90.16,90.21,90.1,90.13,138757.0,83.9597,84.0062,83.9038,83.9317,138757.0
2021-12-31 09:50:00,90.13,90.29,90.12,90.29,75688.0,83.9317,84.0807,83.9224,84.0807,75688.0
2021-12-31 09:55:00,90.3,90.34,90.15,90.23,101448.0,84.0901,84.1273,83.9504,84.0249,101448.0
2021-12-31 10:00:00,90.23,90.26,90.06,90.22,70241.0,84.0249,84.0528,83.8666,84.0156,70241.0
2021-12-31 10:05:00,90.23,90.33,90.21,90.22,75113.0,84.0249,84.118,84.0062,84.0156,75113.0
2021-12-31 10:10:00,90.22,90.25,90.19,90.21,22598.0,84.0156,84.0435,83.9876,84.0062,22598.0
2021-12-31 10:15:00,90.21,90.25,90.18,90.23,39165.0,84.0062,84.0435,83.9783,84.0249,39165.0
2021-12-31 10:20:00,90.23,90.24,90.17,90.17,22515.0,84.0249,84.0342,83.969,83.969,22515.0
2021-12-31 10:25:00,90.17,90.28,90.17,90.26,26188.0,83.969,84.0714,83.969,84.0528,26188.0
2021-12-31 10:30:00,90.27,90.27,90.08,90.09,42890.0,84.0621,84.0621,83.8852,83.8945,42890.0
2021-12-31 10:35:00,90.09,90.15,90.07,90.15,22995.0,83.8945,83.9504,83.8759,83.9504,22995.0
2021-12-31 10:40:00,90.14,90.18,90.09,90.17,17109.0,83.9411,83.9783,83.8945,83.969,17109.0
2021-12-31 10:45:00,90.19,90.21,90.17,90.2,38110.0,83.9876,84.0062,83.969,83.9969,38110.0
2021-12-31 10:50:00,90.2,90.29,90.17,90.28,29017.0,83.9969,84.0807,83.969,84.0714,29017.0
2021-12-31 10:55:00,90.27,90.34,90.26,90.34,31085.0,84.0621,84.1273,84.0528,84.1273,31085.0
2021-12-31 11:00:00,90.36,90.4,90.28,90.32,20875.0,84.1459,84.1832,84.0714,84.1087,20875.0
2021-12-31 11:05:00,90.32,90.35,90.3,90.34,17828.0,84.1087,84.1366,84.0901,84.1273,17828.0
2021-12-31 11:10:00,90.33,90.43,90.33,90.38,18130.0,84.118,84.2111,84.118,84.1646,18130.0
2021-12-31 11:15:00,90.38,90.42,90.37,90.4,16877.0,84.1646,84.2018,84.1552,84.1832,16877.0
2021-12-31 11:20:00,90.41,90.45,90.4,90.42,22055.0,84.1925,84.2297,84.1832,84.2018,22055.0
2021-12-31 11:25:00,90.41,90.41,90.33,90.34,14918.0,84.1925,84.1925,84.118,84.1273,14918.0
2021-12-31 11:30:00,90.34,90.34,90.31,90.34,11929.0,84.1273,84.1273,84.0994,84.1273,11929.0
2021-12-31 11:35:00,90.34,90.34,90.31,90.33,8593.0,84.1273,84.1273,84.0994,84.118,8593.0
2021-12-31 11:40:00,90.34,90.37,90.32,90.33,9042.0,84.1273,84.1552,84.1087,84.118,9042.0
2021-12-31 11:45:00,90.33,90.34,90.3,90.32,11165.0,84.118,84.1273,84.0901,84.1087,11165.0
2021-12-31 11:50:00,90.32,90.33,90.26,90.27,12794.0,84.1087,84.118,84.0528,84.0621,12794.0
2021-12-31 11:55:00,90.27,90.27,90.18,90.18,15808.0,84.0621,84.0621,83.9783,83.9783,15808.0
2021-12-31 12:00:00,90.18,90.24,90.15,90.23,25829.0,83.9783,84.0342,83.9504,84.0249,25829.0
2021-12-31 12:05:00,90.23,90.28,90.22,90.27,6486.0,84.0249,84.0714,84.0156,84.0621,6486.0
2021-12-31 12:10:00,90.26,90.31,90.25,90.29,12362.0,84.0528,84.0994,84.0435,84.0807,12362.0
2021-12-31 12:15:00,90.28,90.28,90.25,90.25,16831.0,84.0714,84.0714,84.0435,84.0435,16831.0
2021-12-31 12:20:00,90.25,90.29,90.24,90.29,11792.0,84.0435,84.0807,84.0342,84.0807,11792.0
2021-12-31 12:25:00,90.28,90.32,90.28,90.28,16552.0,84.0714,84.1087,84.0714,84.0714,16552.0
2021-12-31 12:30:00,90.28,90.28,90.23,90.26,7122.0,84.0714,84.0714,84.0249,84.0528,7122.0
2021-12-31 12:35:00,90.26,90.34,90.26,90.34,13886.0,84.0528,84.1273,84.0528,84.1273,13886.0
2021-12-31 12:40:00,90.34,90.38,90.34,90.37,20162.0,84.1273,84.1646,84.1273,84.1552,20162.0
2021-12-31 12:45:00,90.36,90.39,90.35,90.39,15957.0,84.1459,84.1739,84.1366,84.1739,15957.0
2021-12-31 12:50:00,90.4,90.47,90.4,90.47,19390.0,84.1832,84.2484,84.1832,84.2484,19390.0
2021-12-31 12:55:00,90.47,90.56,90.44,90.55,15249.0,84.2484,84.3322,84.2204,84.3229,15249.0
2021-12-31 13:00:00,90.56,90.56,90.52,90.53,13842.0,84.3322,84.3322,84.2949,84.3042,13842.0
2021-12-31 13:05:00,90.54,90.58,90.53,90.54,10992.0,84.3136,84.3508,84.3042,84.3136,10992.0
2021-12-31 13:10:00,90.53,90.6,90.53,90.55,15998.0,84.3042,84.3694,84.3042,84.3229,15998.0
2021-12-31 13:15:00,90.54,90.56,90.5,90.53,11872.0,84.3136,84.3322,84.2763,84.3042,11872.0
2021-12-31 13:20:00,90.52,90.57,90.52,90.55,8771.0,84.2949,84.3415,84.2949,84.3229,8771.0
2021-12-31 13:25:00,90.54,90.59,90.53,90.59,6020.0,84.3136,84.3601,84.3042,84.3601,6020.0
2021-12-31 13:30:00,90.61,90.65,90.59,90.63,10547.0,84.3787,84.416,84.3601,84.3974,10547.0
2021-12-31 13:35:00,90.62,90.65,90.61,90.62,14084.0,84.388,84.416,84.3787,84.388,14084.0
2021-12-31 13:40:00,90.62,90.62,90.56,90.57,13258.0,84.388,84.388,84.3322,84.3415,13258.0
2021-12-31 13:45:00,90.57,90.59,90.55,90.58,18671.0,84.3415,84.3601,84.3229,84.3508,18671.0
2021-12-31 13:50:00,90.57,90.61,90.56,90.59,10990.0,84.3415,84.3787,84.3322,84.3601,10990.0
2021-12-31 13:55:00,90.6,90.63,90.58,90.63,39988.0,84.3694,84.3974,84.3508,84.3974,39988.0
2021-12-31 14:00:00,90.63,90.66,90.61,90.66,24397.0,84.3974,84.4253,84.3787,84.4253,24397.0
2021-12-31 14:05:00,90.66,90.7,90.65,90.66,22549.0,84.4253,84.4625,84.416,84.4253,22549.0
2021-12-31 14:10:00,90.66,90.68,90.62,90.63,32173.0,84.4253,84.4439,84.388,84.3974,32173.0
2021-12-31 14:15:00,90.62,90.62,90.5,90.52,17590.0,84.388,84.388,84.2763,84.2949,17590.0
2021-12-31 14:20:00,90.51,90.55,90.5,90.52,9799.0,84.2856,84.3229,84.2763,84.2949,9799.0
2021-12-31 14:25:00,90.52,90.55,90.5,90.52,17543.0,84.2949,84.3229,84.2763,84.2949,17543.0
2021-12-31 14:30:00,90.52,90.58,90.51,90.55,10972.0,84.2949,84.3508,84.2856,84.3229,10972.0
2021-12-31 14:35:00,90.54,90.61,90.53,90.61,37456.0,84.3136,84.3787,84.3042,84.3787,37456.0
2021-12-31 14:40:00,90.6,90.6,90.57,90.59,11632.0,84.3694,84.3694,84.3415,84.3601,11632.0
2021-12-31 14:45:00,90.58,90.59,90.53,90.53,10890.0,84.3508,84.3601,84.3042,84.3042,10890.0
2021-12-31 14:50:00,90.52,90.54,90.51,90.53,10103.0,84.2949,84.3136,84.2856,84.3042,10103.0
2021-12-31 14:55:00,90.53,90.54,90.5,90.54,26207.0,84.3042,84.3136,84.2763,84.3136,26207.0
2021-12-31 15:00:00,90.54,90.62,90.54,90.61,28757.0,84.3136,84.388,84.3136,84.3787,28757.0
2021-12-31 15:05:00,90.6,90.63,90.58,90.62,12455.0,84.3694,84.3974,84.3508,84.388,12455.0
2021-12-31 15:10:00,90.62,90.64,90.57,90.58,22479.0,84.388,84.4067,84.3415,84.3508,22479.0
2021-12-31 15:15:00,90.57,90.64,90.55,90.64,24073.0,84.3415,84.4067,84.3229,84.4067,24073.0
2021-12-31 15:20:00,90.63,90.66,90.6,90.65,13209.0,84.3974,84.4253,84.3694,84.416,13209.0
2021-12-31 15:25:00,90.66,90.72,90.66,90.7,13924.0,84.4253,84.4812,84.4253,84.4625,13924.0
2021-12-31 15:30:00,90.7,90.72,90.63,90.67,41127.0,84.4625,84.4812,84.3974,84.4346,41127.0
2021-12-31 15:35:00,90.68,90.76,90.68,90.76,53497.0,84.4439,84.5184,84.4439,84.5184,53497.0
2021-12-31 15:40:00,90.77,90.79,90.72,90.77,143650.0,84.5277,84.5464,84.4812,84.5277,143650.0
2021-12-31 15:45:00,90.77,90.84,90.76,90.79,110646.0,84.5277,84.5929,84.5184,84.5464,110646.0
2021-12-31 15:50:00,90.79,90.82,90.61,90.61,202384.0,84.5464,84.5743,84.3787,84.3787,202384.0
2021-12-31 15:55:00,90.6,90.67,90.56,90.6,245192.0,84.3694,84.4346,84.3322,84.3694,245192.0
2022-01-03 09:30:00,90.72,90.79,90.6,90.71,279005.0,84.4812,84.5464,84.3694,84.4719,279005.0
2022-01-03 09:35:00,90.71,90.83,90.61,90.62,178610.0,84.4719,84.5836,84.3787,84.388,178610.0
2022-01-03 09:40:00,90.62,90.74,90.62,90.66,102813.0,84.388,84.4998,84.388,84.4253,102813.0
2022-01-03 09:45:00,90.66,90.69,90.24,90.25,382445.0,84.4253,84.4532,84.0342,84.0435,382445.0
2022-01-03 09:50:00,90.26,90.57,90.17,90.56,146493.0,84.0528,84.3415,83.969,84.3322,146493.0
2022-01-03 09:55:00,90.54,90.6,90.41,90.44,102107.0,84.3136,84.3694,84.1925,84.2204,102107.0
2022-01-03 10:00:00,90.45,90.58,90.28,90.32,83075.0,84.2297,84.3508,84.0714,84.1087,83075.0
2022-01-03 10:05:00,90.32,90.37,90.19,90.25,86962.0,84.1087,84.1552,83.9876,84.0435,86962.0
2022-01-03 10:10:00,90.26,90.46,90.26,90.44,81806.0,84.0528,84.2391,84.0528,84.2204,81806.0
2022-01-03 10:15:00,90.44,90.55,90.38,90.5,75997.0,84.2204,84.3229,84.1646,84.2763,75997.0
2022-01-03 10:20:00,90.5,90.58,90.46,90.5,68457.0,84.2763,84.3508,84.2391,84.2763,68457.0
2022-01-03 10:25:00,90.5,90.54,90.42,90.46,93992.0,84.2763,84.3136,84.2018,84.2391,93992.0
2022-01-03 10:30:00,90.46,90.47,90.14,90.21,106663.0,84.2391,84.2484,83.9411,84.0062,106663.0
2022-01-03 10:35:00,90.2,90.26,90.15,90.2,64333.0,83.9969,84.0528,83.9504,83.9969,64333.0
2022-01-03 10:40:00,90.21,90.22,89.97,89.99,66250.0,84.0062,84.0156,83.7827,83.8014,66250.0
2022-01-03 10:45:00,89.99,90.04,89.94,90.01,77644.0,83.8014,83.8479,83.7548,83.82,77644.0
2022-01-03 10:50:00,90.01,90.02,89.79,89.83,81474.0,83.82,83.8293,83.6151,83.6524,81474.0
2022-01-03 10:55:00,89.84,89.93,89.74,89.79,62413.0,83.6617,83.7455,83.5686,83.6151,62413.0
2022-01-03 11:00:00,89.79,89.83,89.72,89.76,47978.0,83.6151,83.6524,83.5499,83.5872,47978.0
2022-01-03 11:05:00,89.76,89.76,89.57,89.57,71378.0,83.5872,83.5872,83.4103,83.4103,71378.0
2022-01-03 11:10:00,89.56,89.65,89.51,89.52,46453.0,83.4009,83.4848,83.3544,83.3637,46453.0
2022-01-03 11:15:00,89.52,89.61,89.51,89.56,57507.0,83.3637,83.4475,83.3544,83.4009,57507.0
2022-01-03 11:20:00,89.56,89.68,89.55,89.68,46524.0,83.4009,83.5127,83.3916,83.5127,46524.0
2022-01-03 11:25:00,89.67,89.71,89.61,89.7,74688.0,83.5034,83.5406,83.4475,83.5313,74688.0
2022-01-03 11:30:00,89.69,89.69,89.57,89.59,55471.0,83.522,83.522,83.4103,83.4289,55471.0
2022-01-03 11:35:00,89.59,89.6,89.37,89.42,94108.0,83.4289,83.4382,83.224,83.2706,94108.0
2022-01-03 11:40:00,89.42,89.6,89.42,89.57,92419.0,83.2706,83.4382,83.2706,83.4103,92419.0
2022-01-03 11:45:00,89.57,89.67,89.55,89.59,62334.0,83.4103,83.5034,83.3916,83.4289,62334.0
2022-01-03 11:50:00,89.58,89.63,89.53,89.62,39033.0,83.4196,83.4661,83.373,83.4568,39033.0
2022-01-03 11:55:00,89.62,89.65,89.56,89.6,27328.0,83.4568,83.4848,83.4009,83.4382,27328.0
2022-01-03 12:00:00,89.59,89.59,89.49,89.54,39504.0,83.4289,83.4289,83.3358,83.3823,39504.0
2022-01-03 12:05:00,89.53,89.58,89.49,89.57,58319.0,83.373,83.4196,83.3358,83.4103,58319.0
2022-01-03 12:10:00,89.58,89.59,89.53,89.56,36588.0,83.4196,83.4289,83.373,83.4009,36588.0
2022-01-03 12:15:00,89.56,89.57,89.51,89.51,34389.0,83.4009,83.4103,83.3544,83.3544,34389.0
2022-01-03 12:20:00,89.51,89.57,89.51,89.53,50142.0,83.3544,83.4103,83.3544,83.373,50142.0
2022-01-03 12:25:00,89.53,89.58,89.49,89.56,41782.0,83.373,83.4196,83.3358,83.4009,41782.0
2022-01-03 12:30:00,89.57,89.57,89.49,89.54,15347.0,83.4103,83.4103,83.3358,83.3823,15347.0
2022-01-03 12:35:00,89.55,89.58,89.48,89.49,31828.0,83.3916,83.4196,83.3264,83.3358,31828.0
2022-01-03 12:40:00,89.48,89.49,89.42,89.44,13101.0,83.3264,83.3358,83.2706,83.2892,13101.0
2022-01-03 12:45:00,89.44,89.48,89.42,89.43,81507.0,83.2892,83.3264,83.2706,83.2799,81507.0
2022-01-03 12:50:00,89.44,89.47,89.42,89.42,35088.0,83.2892,83.3171,83.2706,83.2706,35088.0
2022-01-03 12:55:00,89.43,89.47,89.41,89.42,17999.0,83.2799,83.3171,83.2613,83.2706,17999.0
2022-01-03 13:00:00,89.42,89.48,89.4,89.48,40473.0,83.2706,83.3264,83.2519,83.3264,40473.0
2022-01-03 13:05:00,89.48,89.5,89.43,89.44,44526.0,83.3264,83.3451,83.2799,83.2892,44526.0
2022-01-03 13:10:00,89.44,89.57,89.42,89.52,39857.0,83.2892,83.4103,83.2706,83.3637,39857.0
2022-01-03 13:15:00,89.52,89.53,89.47,89.49,56968.0,83.3637,83.373,83.3171,83.3358,56968.0
2022-01-03 13:20:00,89.49,89.49,89.42,89.42,28521.0,83.3358,83.3358,83.2706,83.2706,28521.0
2022-01-03 13:25:00,89.43,89.44,89.37,89.37,20529.0,83.2799,83.2892,83.224,83.224,20529.0
2022-01-03 13:30:00,89.38,89.4,89.29,89.3,50488.0,83.2333,83.2519,83.1495,83.1588,50488.0
2022-01-03 13:35:00,89.29,89.32,89.26,89.27,28766.0,83.1495,83.1774,83.1216,83.1309,28766.0
2022-01-03 13:40:00,89.28,89.3,89.22,89.29,35165.0,83.1402,83.1588,83.0843,83.1495,35165.0
2022-01-03 13:45:00,89.29,89.31,89.25,89.29,33355.0,83.1495,83.1681,83.1123,83.1495,33355.0
2022-01-03 13:50:00,89.29,89.4,89.29,89.4,26011.0,83.1495,83.2519,83.1495,83.2519,26011.0
2022-01-03 13:55:00,89.4,89.55,89.4,89.54,52728.0,83.2519,83.3916,83.2519,83.3823,52728.0
2022-01-03 14:00:00,89.53,89.56,89.51,89.55,46041.0,83.373,83.4009,83.3544,83.3916,46041.0
2022-01-03 14:05:00,89.55,89.65,89.52,89.63,192913.0,83.3916,83.4848,83.3637,83.4661,192913.0
2022-01-03 14:10:00,89.63,89.65,89.58,89.62,34670.0,83.4661,83.4848,83.4196,83.4568,34670.0
2022-01-03 14:15:00,89.62,89.65,89.59,89.61,35869.0,83.4568,83.4848,83.4289,83.4475,35869.0
2022-01-03 14:20:00,89.61,89.61,89.56,89.58,26945.0,83.4475,83.4475,83.4009,83.4196,26945.0
2022-01-03 14:25:00,89.57,89.61,89.55,89.59,36012.0,83.4103,83.4475,83.3916,83.4289,36012.0
2022-01-03 14:30:00,89.59,89.61,89.57,89.58,23221.0,83.4289,83.4475,83.4103,83.4196,23221.0
2022-01-03 14:35:00,89.58,89.58,89.51,89.58,75528.0,83.4196,83.4196,83.3544,83.4196,75528.0
2022-01-03 14:40:00,89.57,89.7,89.56,89.7,36399.0,83.4103,83.5313,83.4009,83.5313,36399.0
2022-01-03 14:45:00,89.69,89.69,89.62,89.63,38648.0,83.522,83.522,83.4568,83.4661,38648.0
2022-01-03 14:50:00,89.63,89.64,89.6,89.6,28442.0,83.4661,83.4754,83.4382,83.4382,28442.0
2022-01-03 14:55:00,89.59,89.6,89.57,89.6,41817.0,83.4289,83.4382,83.4103,83.4382,41817.0
2022-01-03 15:00:00,89.59,89.61,89.48,89.52,294220.0,83.4289,83.4475,83.3264,83.3637,294220.0
2022-01-03 15:05:00,89.52,89.54,89.47,89.51,35069.0,83.3637,83.3823,83.3171,83.3544,35069.0
2022-01-03 15:10:00,89.5,89.54,89.49,89.5,26636.0,83.3451,83.3823,83.3358,83.3451,26636.0
2022-01-03 15:15:00,89.5,89.52,89.46,89.5,66220.0,83.3451,83.3637,83.3078,83.3451,66220.0
2022-01-03 15:20:00,89.5,89.54,89.49,89.53,57093.0,83.3451,83.3823,83.3358,83.373,57093.0
2022-01-03 15:25:00,89.53,89.59,89.53,89.58,73973.0,83.373,83.4289,83.373,83.4196,73973.0
2022-01-03 15:30:00,89.58,89.6,89.53,89.57,105825.0,83.4196,83.4382,83.373,83.4103,105825.0
2022-01-03 15:35:00,89.58,89.61,89.46,89.49,137377.0,83.4196,83.4475,83.3078,83.3358,137377.0
2022-01-03 15:40:00,89.48,89.48,89.32,89.34,110916.0,83.3264,83.3264,83.1774,83.1961,110916.0
2022-01-03 15:45:00,89.33,89.47,89.33,89.46,160851.0,83.1868,83.3171,83.1868,83.3078,160851.0
2022-01-03 15:50:00,89.47,89.53,89.38,89.42,233731.0,83.3171,83.373,83.2333,83.2706,233731.0
2022-01-03 15:55:00,89.42,89.43,89.32,89.42,449585.0,83.2706,83.2799,83.1774,83.2706,449585.0
2022-01-04 09:30:00,89.69,89.88,89.65,89.8,161854.0,83.522,83.6989,83.4848,83.6244,161854.0
2022-01-04 09:35:00,89.8,89.95,89.71,89.9,181844.0,83.6244,83.7641,83.5406,83.7176,181844.0
2022-01-04 09:40:00,89.9,89.96,89.79,89.81,90430.0,83.7176,83.7734,83.6151,83.6338,90430.0
2022-01-04 09:45:00,89.82,90.01,89.82,89.93,261527.0,83.6431,83.82,83.6431,83.7455,261527.0
2022-01-04 09:50:00,89.93,90.32,89.91,90.29,279740.0,83.7455,84.1087,83.7269,84.0807,279740.0
2022-01-04 09:55:00,90.29,90.31,90.2,90.27,194993.0,84.0807,84.0994,83.9969,84.0621,194993.0
2022-01-04 10:00:00,90.27,90.37,90.22,90.37,157343.0,84.0621,84.1552,84.0156,84.1552,157343.0
2022-01-04 10:05:00,90.36,90.45,90.32,90.45,89679.0,84.1459,84.2297,84.1087,84.2297,89679.0
2022-01-04 10:10:00,90.45,90.57,90.44,90.56,883179.0,84.2297,84.3415,84.2204,84.3322,883179.0
2022-01-04 10:15:00,90.56,90.62,90.54,90.6,182478.0,84.3322,84.388,84.3136,84.3694,182478.0
2022-01-04 10:20:00,90.61,90.68,90.52,90.58,139525.0,84.3787,84.4439,84.2949,84.3508,139525.0
2022-01-04 10:25:00,90.59,90.78,90.52,90.78,283042.0,84.3601,84.537,84.2949,84.537,283042.0
2022-01-04 10:30:00,90.79,90.81,90.69,90.72,83930.0,84.5464,84.565,84.4532,84.4812,83930.0
2022-01-04 10:35:00,90.72,90.79,90.7,90.74,83316.0,84.4812,84.5464,84.4625,84.4998,83316.0
2022-01-04 10:40:00,90.74,90.87,90.72,90.74,96406.0,84.4998,84.6209,84.4812,84.4998,96406.0
2022-01-04 10:45:00,90.73,90.81,90.69,90.76,87839.0,84.4905,84.565,84.4532,84.5184,87839.0
2022-01-04 10:50:00,90.78,90.85,90.72,90.78,82706.0,84.537,84.6022,84.4812,84.537,82706.0
2022-01-04 10:55:00,90.78,90.82,90.57,90.64,113356.0,84.537,84.5743,84.3415,84.4067,113356.0
2022-01-04 11:00:00,90.65,90.67,90.38,90.47,146945.0,84.416,84.4346,84.1646,84.2484,146945.0
2022-01-04 11:05:00,90.47,90.57,90.47,90.56,63137.0,84.2484,84.3415,84.2484,84.3322,63137.0
2022-01-04 11:10:00,90.56,90.56,90.39,90.45,86881.0,84.3322,84.3322,84.1739,84.2297,86881.0
2022-01-04 11:15:00,90.45,90.49,90.41,90.45,76207.0,84.2297,84.267,84.1925,84.2297,76207.0
2022-01-04 11:20:00,90.45,90.47,90.33,90.37,74202.0,84.2297,84.2484,84.118,84.1552,74202.0
2022-01-04 11:25:00,90.38,90.39,90.26,90.36,93592.0,84.1646,84.1739,84.0528,84.1459,93592.0
2022-01-04 11:30:00,90.36,90.48,90.31,90.48,93740.0,84.1459,84.2577,84.0994,84.2577,93740.0
2022-01-04 11:35:00,90.47,90.47,90.36,90.43,59554.0,84.2484,84.2484,84.1459,84.2111,59554.0
2022-01-04 11:40:00,90.42,90.48,90.39,90.45,61945.0,84.2018,84.2577,84.1739,84.2297,61945.0
2022-01-04 11:45:00,90.44,90.54,90.42,90.52,46057.0,84.2204,84.3136,84.2018,84.2949,46057.0
2022-01-04 11:50:00,90.54,90.59,90.52,90.55,325402.0,84.3136,84.3601,84.2949,84.3229,325402.0
2022-01-04 11:55:00,90.55,90.61,90.5,90.58,69050.0,84.3229,84.3787,84.2763,84.3508,69050.0
2022-01-04 12:00:00,90.57,90.63,90.5,90.62,65676.0,84.3415,84.3974,84.2763,84.388,65676.0
2022-01-04 12:05:00,90.63,90.63,90.58,90.59,49567.0,84.3974,84.3974,84.3508,84.3601,49567.0
2022-01-04 12:10:00,90.59,90.59,90.52,90.56,31948.0,84.3601,84.3601,84.2949,84.3322,31948.0
2022-01-04 12:15:00,90.55,90.6,90.53,90.57,43411.0,84.3229,84.3694,84.3042,84.3415,43411.0
2022-01-04 12:20:00,90.56,90.59,90.53,90.56,81373.0,84.3322,84.3601,84.3042,84.3322,81373.0
2022-01-04 12:25:00,90.57,90.62,90.55,90.56,64293.0,84.3415,84.388,84.3229,84.3322,64293.0
2022-01-04 12:30:00,90.55,90.56,90.49,90.54,76068.0,84.3229,84.3322,84.267,84.3136,76068.0
2022-01-04 12:35:00,90.54,90.6,90.54,90.59,60148.0,84.3136,84.3694,84.3136,84.3601,60148.0
2022-01-04 12:40:00,90.6,90.65,90.59,90.61,61664.0,84.3694,84.416,84.3601,84.3787,61664.0
2022-01-04 12:45:00,90.61,90.62,90.55,90.57,61815.0,84.3787,84.388,84.3229,84.3415,61815.0
2022-01-04 12:50:00,90.57,90.66,90.57,90.66,60834.0,84.3415,84.4253,84.3415,84.4253,60834.0
2022-01-04 12:55:00,90.67,90.67,90.57,90.61,66416.0,84.4346,84.4346,84.3415,84.3787,66416.0
2022-01-04 13:00:00,90.6,90.61,90.57,90.6,61782.0,84.3694,84.3787,84.3415,84.3694,61782.0
2022-01-04 13:05:00,90.59,90.66,90.58,90.63,73005.0,84.3601,84.4253,84.3508,84.3974,73005.0
2022-01-04 13:10:00,90.63,90.63,90.59,90.61,60957.0,84.3974,84.3974,84.3601,84.3787,60957.0
2022-01-04 13:15:00,90.61,90.64,90.57,90.62,88454.0,84.3787,84.4067,84.3415,84.388,88454.0
2022-01-04 13:20:00,90.62,90.7,90.61,90.67,92203.0,84.388,84.4625,84.3787,84.4346,92203.0
2022-01-04 13:25:00,90.66,90.69,90.61,90.62,46174.0,84.4253,84.4532,84.3787,84.388,46174.0
2022-01-04 13:30:00,90.62,90.62,90.43,90.43,94428.0,84.388,84.388,84.2111,84.2111,94428.0
2022-01-04 13:35:00,90.43,90.53,90.43,90.51,92234.0,84.2111,84.3042,84.2111,84.2856,92234.0
2022-01-04 13:40:00,90.5,90.51,90.43,90.46,75580.0,84.2763,84.2856,84.2111,84.2391,75580.0
2022-01-04 13:45:00,90.45,90.54,90.44,90.53,90321.0,84.2297,84.3136,84.2204,84.3042,90321.0
2022-01-04 13:50:00,90.52,90.52,90.47,90.48,80287.0,84.2949,84.2949,84.2484,84.2577,80287.0
2022-01-04 13:55:00,90.49,90.49,90.42,90.45,103363.0,84.267,84.267,84.2018,84.2297,103363.0
2022-01-04 14:00:00,90.45,90.56,90.44,90.55,63457.0,84.2297,84.3322,84.2204,84.3229,63457.0
2022-01-04 14:05:00,90.56,90.56,90.52,90.55,85920.0,84.3322,84.3322,84.2949,84.3229,85920.0
2022-01-04 14:10:00,90.56,90.6,90.56,90.58,70541.0,84.3322,84.3694,84.3322,84.3508,70541.0
2022-01-04 14:15:00,90.58,90.62,90.56,90.56,56947.0,84.3508,84.388,84.3322,84.3322,56947.0
2022-01-04 14:20:00,90.55,90.62,90.55,90.6,60017.0,84.3229,84.388,84.3229,84.3694,60017.0
2022-01-04 14:25:00,90.61,90.63,90.56,90.58,76466.0,84.3787,84.3974,84.3322,84.3508,76466.0
2022-01-04 14:30:00,90.59,90.68,90.58,90.66,88366.0,84.3601,84.4439,84.3508,84.4253,88366.0
2022-01-04 14:35:00,90.66,90.68,90.58,90.58,62445.0,84.4253,84.4439,84.3508,84.3508,62445.0
2022-01-04 14:40:00,90.59,90.65,90.58,90.64,106205.0,84.3601,84.416,84.3508,84.4067,106205.0
2022-01-04 14:45:00,90.63,90.68,90.6,90.66,89227.0,84.3974,84.4439,84.3694,84.4253,89227.0
2022-01-04 14:50:00,90.67,90.69,90.63,90.65,76915.0,84.4346,84.4532,84.3974,84.416,76915.0
2022-01-04 14:55:00,90.65,90.66,90.62,90.63,68602.0,84.416,84.4253,84.388,84.3974,68602.0
2022-01-04 15:00:00,90.62,90.68,90.61,90.63,48374.0,84.388,84.4439,84.3787,84.3974,48374.0
2022-01-04 15:05:00,90.63,90.67,90.63,90.65,34599.0,84.3974,84.4346,84.3974,84.416,34599.0
2022-01-04 15:10:00,90.65,90.71,90.63,90.69,43373.0,84.416,84.4719,84.3974,84.4532,43373.0
2022-01-04 15:15:00,90.69,90.73,90.64,90.65,57098.0,84.4532,84.4905,84.4067,84.416,57098.0
2022-01-04 15:20:00,90.64,90.73,90.64,90.69,72444.0,84.4067,84.4905,84.4067,84.4532,72444.0
2022-01-04 15:25:00,90.7,90.72,90.66,90.68,55403.0,84.4625,84.4812,84.4253,84.4439,55403.0
2022-01-04 15:30:00,90.68,90.69,90.55,90.58,113320.0,84.4439,84.4532,84.3229,84.3508,113320.0
2022-01-04 15:35:00,90.57,90.6,90.5,90.52,95553.0,84.3415,84.3694,84.2763,84.2949,95553.0
2022-01-04 15:40:00,90.52,90.63,90.51,90.62,159620.0,84.2949,84.3974,84.2856,84.388,159620.0
2022-01-04 15:45:00,90.62,90.68,90.58,90.58,148202.0,84.388,84.4439,84.3508,84.3508,148202.0
2022-01-04 15:50:00,90.58,90.6,90.46,90.47,329603.0,84.3508,84.3694,84.2391,84.2484,329603.0
2022-01-04 15:55:00,90.47,90.61,90.34,90.54,608192.0,84.2484,84.3787,84.1273,84.3136,608192.0
2022-01-05 09:30:00,91.0,91.37,90.93,91.36,229338.0,84.7419,85.0865,84.6767,85.0772,229338.0
2022-01-05 09:35:00,91.35,91.41,91.16,91.21,171399.0,85.0678,85.1237,84.8909,84.9375,171399.0
2022-01-05 09:40:00,91.21,91.44,91.18,91.38,176103.0,84.9375,85.1517,84.9095,85.0958,176103.0
2022-01-05 09:45:00,91.39,91.5,91.27,91.47,174732.0,85.1051,85.2075,84.9933,85.1796,174732.0
2022-01-05 09:50:00,91.48,91.58,91.38,91.43,215261.0,85.1889,85.282,85.0958,85.1423,215261.0
2022-01-05 09:55:00,91.44,91.55,91.41,91.51,172188.0,85.1517,85.2541,85.1237,85.2168,172188.0
2022-01-05 10:00:00,91.51,91.56,91.34,91.44,249670.0,85.2168,85.2634,85.0585,85.1517,249670.0
2022-01-05 10:05:00,91.42,91.64,91.41,91.58,866617.0,85.133,85.3379,85.1237,85.282,866617.0
2022-01-05 10:10:00,91.58,91.74,91.57,91.73,116482.0,85.282,85.431,85.2727,85.4217,116482.0
2022-01-05 10:15:00,91.73,91.84,91.73,91.76,94692.0,85.4217,85.5241,85.4217,85.4497,94692.0
2022-01-05 10:20:00,91.76,91.83,91.74,91.83,91354.0,85.4497,85.5148,85.431,85.5148,91354.0
2022-01-05 10:25:00,91.83,91.89,91.79,91.86,82247.0,85.5148,85.5707,85.4776,85.5428,82247.0
2022-01-05 10:30:00,91.86,91.94,91.81,91.92,83407.0,85.5428,85.6173,85.4962,85.5986,83407.0
2022-01-05 10:35:00,91.93,91.97,91.85,91.89,79210.0,85.608,85.6452,85.5335,85.5707,79210.0
2022-01-05 10:40:00,91.89,91.91,91.77,91.88,80663.0,85.5707,85.5893,85.459,85.5614,80663.0
2022-01-05 10:45:00,91.88,91.9,91.82,91.88,62912.0,85.5614,85.58,85.5055,85.5614,62912.0
2022-01-05 10:50:00,91.87,91.87,91.75,91.84,95970.0,85.5521,85.5521,85.4403,85.5241,95970.0
2022-01-05 10:55:00,91.85,91.89,91.76,91.84,96286.0,85.5335,85.5707,85.4497,85.5241,96286.0
2022-01-05 11:00:00,91.84,91.84,91.76,91.78,82403.0,85.5241,85.5241,85.4497,85.4683,82403.0
2022-01-05 11:05:00,91.78,91.84,91.73,91.78,53694.0,85.4683,85.5241,85.4217,85.4683,53694.0
2022-01-05 11:10:00,91.78,91.85,91.75,91.84,73494.0,85.4683,85.5335,85.4403,85.5241,73494.0
2022-01-05 11:15:00,91.84,91.88,91.82,91.87,57251.0,85.5241,85.5614,85.5055,85.5521,57251.0
2022-01-05 11:20:00,91.87,91.96,91.87,91.89,69072.0,85.5521,85.6359,85.5521,85.5707,69072.0
2022-01-05 11:25:00,91.89,91.89,91.8,91.82,37060.0,85.5707,85.5707,85.4869,85.5055,37060.0
2022-01-05 11:30:00,91.82,91.84,91.76,91.81,56468.0,85.5055,85.5241,85.4497,85.4962,56468.0
2022-01-05 11:35:00,91.81,91.82,91.75,91.81,105466.0,85.4962,85.5055,85.4403,85.4962,105466.0
2022-01-05 11:40:00,91.8,91.83,91.76,91.78,71627.0,85.4869,85.5148,85.4497,85.4683,71627.0
2022-01-05 11:45:00,91.78,91.83,91.75,91.79,132179.0,85.4683,85.5148,85.4403,85.4776,132179.0
2022-01-05 11:50:00,91.79,91.87,91.76,91.86,44906.0,85.4776,85.5521,85.4497,85.5428,44906.0
2022-01-05 11:55:00,91.85,91.91,91.83,91.85,47357.0,85.5335,85.5893,85.5148,85.5335,47357.0
2022-01-05 12:00:00,91.85,91.93,91.81,91.93,42892.0,85.5335,85.608,85.4962,85.608,42892.0
2022-01-05 12:05:00,91.93,91.97,91.92,91.96,55723.0,85.608,85.6452,85.5986,85.6359,55723.0
2022-01-05 12:10:00,91.96,92.06,91.95,92.04,68475.0,85.6359,85.729,85.6266,85.7104,68475.0
2022-01-05 12:15:00,92.05,92.13,92.02,92.12,66606.0,85.7197,85.7942,85.6918,85.7849,66606.0
2022-01-05 12:20:00,92.12,92.21,92.11,92.18,168291.0,85.7849,85.8687,85.7756,85.8408,168291.0
2022-01-05 12:25:00,92.18,92.29,92.17,92.29,91843.0,85.8408,85.9432,85.8315,85.9432,91843.0
2022-01-05 12:30:00,92.29,92.31,92.22,92.24,94647.0,85.9432,85.9618,85.878,85.8966,94647.0
2022-01-05 12:35:00,92.23,92.23,92.08,92.11,100374.0,85.8873,85.8873,85.7476,85.7756,100374.0
2022-01-05 12:40:00,92.11,92.12,92.03,92.06,103859.0,85.7756,85.7849,85.7011,85.729,103859.0
2022-01-05 12:45:00,92.06,92.06,91.93,91.95,55772.0,85.729,85.729,85.608,85.6266,55772.0
2022-01-05 12:50:00,91.95,92.07,91.95,92.07,112923.0,85.6266,85.7383,85.6266,85.7383,112923.0
2022-01-05 12:55:00,92.06,92.09,92.01,92.06,67128.0,85.729,85.757,85.6825,85.729,67128.0
2022-01-05 13:00:00,92.06,92.09,92.02,92.09,94385.0,85.729,85.757,85.6918,85.757,94385.0
2022-01-05 13:05:00,92.09,92.1,91.98,91.98,61591.0,85.757,85.7663,85.6545,85.6545,61591.0
2022-01-05 13:10:00,91.98,91.99,91.88,91.9,90107.0,85.6545,85.6638,85.5614,85.58,90107.0
2022-01-05 13:15:00,91.9,91.94,91.85,91.89,87846.0,85.58,85.6173,85.5335,85.5707,87846.0
2022-01-05 13:20:00,91.88,91.97,91.86,91.88,50633.0,85.5614,85.6452,85.5428,85.5614,50633.0
2022-01-05 13:25:00,91.89,91.9,91.83,91.87,56327.0,85.5707,85.58,85.5148,85.5521,56327.0
2022-01-05 13:30:00,91.87,91.95,91.87,91.88,34444.0,85.5521,85.6266,85.5521,85.5614,34444.0
2022-01-05 13:35:00,91.88,91.96,91.88,91.96,40880.0,85.5614,85.6359,85.5614,85.6359,40880.0
2022-01-05 13:40:00,91.96,92.03,91.96,91.99,44118.0,85.6359,85.7011,85.6359,85.6638,44118.0
2022-01-05 13:45:00,91.99,92.0,91.96,92.0,35784.0,85.6638,85.6731,85.6359,85.6731,35784.0
2022-01-05 13:50:00,92.0,92.03,92.0,92.02,46120.0,85.6731,85.7011,85.6731,85.6918,46120.0
2022-01-05 13:55:00,92.03,92.08,92.02,92.08,73251.0,85.7011,85.7476,85.6918,85.7476,73251.0
2022-01-05 14:00:00,92.07,92.18,91.88,91.9,195675.0,85.7383,85.8408,85.5614,85.58,195675.0
2022-01-05 14:05:00,91.92,91.94,91.69,91.71,161160.0,85.5986,85.6173,85.3845,85.4031,161160.0
2022-01-05 14:10:00,91.72,91.72,91.5,91.57,135766.0,85.4124,85.4124,85.2075,85.2727,135766.0
2022-01-05 14:15:00,91.58,91.61,91.45,91.47,166375.0,85.282,85.31,85.161,85.1796,166375.0
2022-01-05 14:20:00,91.46,91.56,91.44,91.5,104370.0,85.1703,85.2634,85.1517,85.2075,104370.0
2022-01-05 14:25:00,91.49,91.57,91.41,91.42,163513.0,85.1982,85.2727,85.1237,85.133,163513.0
2022-01-05 14:30:00,91.42,91.49,91.29,91.3,77078.0,85.133,85.1982,85.012,85.0213,77078.0
2022-01-05 14:35:00,91.29,91.32,91.21,91.29,76923.0,85.012,85.0399,84.9375,85.012,76923.0
2022-01-05 14:40:00,91.29,91.29,91.09,91.1,110498.0,85.012,85.012,84.8257,84.835,110498.0
2022-01-05 14:45:00,91.1,91.11,91.01,91.07,116079.0,84.835,84.8444,84.7512,84.8071,116079.0
2022-01-05 14:50:00,91.06,91.13,90.98,91.01,88456.0,84.7978,84.863,84.7233,84.7512,88456.0
2022-01-05 14:55:00,91.0,91.07,90.95,91.07,71704.0,84.7419,84.8071,84.6954,84.8071,71704.0
2022-01-05 15:00:00,91.06,91.09,90.96,90.96,67137.0,84.7978,84.8257,84.7047,84.7047,67137.0
2022-01-05 15:05:00,90.96,91.0,90.7,90.8,112734.0,84.7047,84.7419,84.4625,84.5557,112734.0
2022-01-05 15:10:00,90.81,90.9,90.77,90.84,200827.0,84.565,84.6488,84.5277,84.5929,200827.0
2022-01-05 15:15:00,90.83,90.93,90.73,90.93,114873.0,84.5836,84.6767,84.4905,84.6767,114873.0
2022-01-05 15:20:00,90.94,90.97,90.83,90.85,140794.0,84.686,84.714,84.5836,84.6022,140794.0
2022-01-05 15:25:00,90.85,90.93,90.8,90.87,108217.0,84.6022,84.6767,84.5557,84.6209,108217.0
2022-01-05 15:30:00,90.87,90.9,90.74,90.76,144016.0,84.6209,84.6488,84.4998,84.5184,144016.0
2022-01-05 15:35:00,90.76,90.92,90.69,90.83,203820.0,84.5184,84.6674,84.4532,84.5836,203820.0
2022-01-05 15:40:00,90.83,90.88,90.76,90.77,178520.0,84.5836,84.6302,84.5184,84.5277,178520.0
2022-01-05 15:45:00,90.78,90.78,90.58,90.59,256582.0,84.537,84.537,84.3508,84.3601,256582.0
2022-01-05 15:50:00,90.59,90.7,90.57,90.69,336920.0,84.3601,84.4625,84.3415,84.4532,336920.0
2022-01-05 15:55:00,90.68,90.7,90.49,90.5,396881.0,84.4439,84.4625,84.267,84.2763,396881.0
2022-01-06 09:30:00,90.73,90.73,90.06,90.21,275480.0,84.4905,84.4905,83.8666,84.0062,275480.0
2022-01-06 09:35:00,90.22,90.42,90.05,90.41,284653.0,84.0156,84.2018,83.8572,84.1925,284653.0
2022-01-06 09:40:00,90.4,90.61,90.37,90.41,195612.0,84.1832,84.3787,84.1552,84.1925,195612.0
2022-01-06 09:45:00,90.41,90.42,89.86,89.87,190921.0,84.1925,84.2018,83.6803,83.6896,190921.0
2022-01-06 09:50:00,89.87,89.9,89.74,89.76,182933.0,83.6896,83.7176,83.5686,83.5872,182933.0
2022-01-06 09:55:00,89.76,89.77,89.61,89.64,159614.0,83.5872,83.5965,83.4475,83.4754,159614.0
2022-01-06 10:00:00,89.64,89.74,89.53,89.63,216151.0,83.4754,83.5686,83.373,83.4661,216151.0
2022-01-06 10:05:00,89.61,89.71,89.57,89.68,155147.0,83.4475,83.5406,83.4103,83.5127,155147.0
2022-01-06 10:10:00,89.68,89.79,89.56,89.66,195782.0,83.5127,83.6151,83.4009,83.4941,195782.0
2022-01-06 10:15:00,89.65,89.71,89.4,89.41,133333.0,83.4848,83.5406,83.2519,83.2613,133333.0
2022-01-06 10:20:00,89.41,89.61,89.41,89.51,125879.0,83.2613,83.4475,83.2613,83.3544,125879.0
2022-01-06 10:25:00,89.51,89.65,89.44,89.46,74062.0,83.3544,83.4848,83.2892,83.3078,74062.0
2022-01-06 10:30:00,89.47,89.73,89.47,89.68,157156.0,83.3171,83.5593,83.3171,83.5127,157156.0
2022-01-06 10:35:00,89.68,89.77,89.58,89.72,86687.0,83.5127,83.5965,83.4196,83.5499,86687.0
2022-01-06 10:40:00,89.73,89.79,89.69,89.75,60501.0,83.5593,83.6151,83.522,83.5779,60501.0
2022-01-06 10:45:00,89.76,89.95,89.76,89.89,221061.0,83.5872,83.7641,83.5872,83.7083,221061.0
2022-01-06 10:50:00,89.89,89.92,89.68,89.68,116717.0,83.7083,83.7362,83.5127,83.5127,116717.0
2022-01-06 10:55:00,89.69,89.87,89.5,89.51,138188.0,83.522,83.6896,83.3451,83.3544,138188.0
2022-01-06 11:00:00,89.51,89.54,89.27,89.33,117183.0,83.3544,83.3823,83.1309,83.1868,117183.0
2022-01-06 11:05:00,89.33,89.48,89.25,89.46,60786.0,83.1868,83.3264,83.1123,83.3078,60786.0
2022-01-06 11:10:00,89.46,89.5,89.39,89.46,79274.0,83.3078,83.3451,83.2426,83.3078,79274.0
2022-01-06 11:15:00,89.46,89.57,89.4,89.45,179064.0,83.3078,83.4103,83.2519,83.2985,179064.0
2022-01-06 11:20:00,89.45,89.57,89.4,89.51,87639.0,83.2985,83.4103,83.2519,83.3544,87639.0
2022-01-06 11:25:00,89.5,89.5,89.38,89.44,72066.0,83.3451,83.3451,83.2333,83.2892,72066.0
2022-01-06 11:30:00,89.44,89.58,89.39,89.51,106748.0,83.2892,83.4196,83.2426,83.3544,106748.0
2022-01-06 11:35:00,89.52,89.64,89.5,89.57,78715.0,83.3637,83.4754,83.3451,83.4103,78715.0
2022-01-06 11:40:00,89.56,89.65,89.53,89.59,61636.0,83.4009,83.4848,83.373,83.4289,61636.0
2022-01-06 11:45:00,89.59,89.66,89.56,89.61,106097.0,83.4289,83.4941,83.4009,83.4475,106097.0
2022-01-06 11:50:00,89.6,89.65,89.52,89.64,90376.0,83.4382,83.4848,83.3637,83.4754,90376.0
2022-01-06 11:55:00,89.65,89.75,89.59,89.73,65782.0,83.4848,83.5779,83.4289,83.5593,65782.0
2022-01-06 12:00:00,89.73,89.73,89.64,89.69,43059.0,83.5593,83.5593,83.4754,83.522,43059.0
2022-01-06 12:05:00,89.69,89.94,89.67,89.93,43691.0,83.522,83.7548,83.5034,83.7455,43691.0
2022-01-06 12:10:00,89.93,89.93,89.81,89.83,32281.0,83.7455,83.7455,83.6338,83.6524,32281.0
2022-01-06 12:15:00,89.83,89.84,89.73,89.76,44106.0,83.6524,83.6617,83.5593,83.5872,44106.0
2022-01-06 12:20:00,89.76,89.86,89.75,89.8,39678.0,83.5872,83.6803,83.5779,83.6244,39678.0
2022-01-06 12:25:00,89.79,89.87,89.75,89.85,38741.0,83.6151,83.6896,83.5779,83.671,38741.0
2022-01-06 12:30:00,89.85,89.89,89.82,89.88,50654.0,83.671,83.7083,83.6431,83.6989,50654.0
2022-01-06 12:35:00,89.89,89.98,89.84,89.88,90156.0,83.7083,83.7921,83.6617,83.6989,90156.0
2022-01-06 12:40:00,89.88,90.01,89.85,89.99,76512.0,83.6989,83.82,83.671,83.8014,76512.0
2022-01-06 12:45:00,90.0,90.01,89.91,89.95,47901.0,83.8107,83.82,83.7269,83.7641,47901.0
2022-01-06 12:50:00,89.95,89.99,89.9,89.94,53618.0,83.7641,83.8014,83.7176,83.7548,53618.0
2022-01-06 12:55:00,89.95,89.97,89.85,89.85,25084.0,83.7641,83.7827,83.671,83.671,25084.0
2022-01-06 13:00:00,89.86,89.88,89.79,89.88,33790.0,83.6803,83.6989,83.6151,83.6989,33790.0
2022-01-06 13:05:00,89.87,89.9,89.8,89.87,26088.0,83.6896,83.7176,83.6244,83.6896,26088.0
2022-01-06 13:10:00,89.86,89.9,89.8,89.84,20568.0,83.6803,83.7176,83.6244,83.6617,20568.0
2022-01-06 13:15:00,89.83,89.83,89.7,89.77,34605.0,83.6524,83.6524,83.5313,83.5965,34605.0
2022-01-06 13:20:00,89.77,89.79,89.66,89.68,30919.0,83.5965,83.6151,83.4941,83.5127,30919.0
2022-01-06 13:25:00,89.67,89.68,89.58,89.61,60506.0,83.5034,83.5127,83.4196,83.4475,60506.0
2022-01-06 13:30:00,89.61,89.62,89.54,89.58,59817.0,83.4475,83.4568,83.3823,83.4196,59817.0
2022-01-06 13:35:00,89.59,89.62,89.43,89.47,71739.0,83.4289,83.4568,83.2799,83.3171,71739.0
2022-01-06 13:40:00,89.47,89.54,89.44,89.46,60206.0,83.3171,83.3823,83.2892,83.3078,60206.0
2022-01-06 13:45:00,89.46,89.53,89.41,89.46,83515.0,83.3078,83.373,83.2613,83.3078,83515.0
2022-01-06 13:50:00,89.45,89.51,89.39,89.51,29160.0,83.2985,83.3544,83.2426,83.3544,29160.0
2022-01-06 13:55:00,89.51,89.59,89.48,89.56,27938.0,83.3544,83.4289,83.3264,83.4009,27938.0
2022-01-06 14:00:00,89.56,89.61,89.53,89.55,88581.0,83.4009,83.4475,83.373,83.3916,88581.0
2022-01-06 14:05:00,89.54,89.64,89.52,89.63,54442.0,83.3823,83.4754,83.3637,83.4661,54442.0
2022-01-06 14:10:00,89.63,89.74,89.54,89.57,99919.0,83.4661,83.5686,83.3823,83.4103,99919.0
2022-01-06 14:15:00,89.57,89.68,89.57,89.64,40455.0,83.4103,83.5127,83.4103,83.4754,40455.0
2022-01-06 14:20:00,89.64,89.68,89.62,89.66,37400.0,83.4754,83.5127,83.4568,83.4941,37400.0
2022-01-06 14:25:00,89.66,89.74,89.66,89.69,43550.0,83.4941,83.5686,83.4941,83.522,43550.0
2022-01-06 14:30:00,89.69,89.74,89.61,89.68,39083.0,83.522,83.5686,83.4475,83.5127,39083.0
2022-01-06 14:35:00,89.68,89.74,89.68,89.72,45874.0,83.5127,83.5686,83.5127,83.5499,45874.0
2022-01-06 14:40:00,89.72,89.72,89.67,89.71,35781.0,83.5499,83.5499,83.5034,83.5406,35781.0
2022-01-06 14:45:00,89.71,89.77,89.69,89.73,66728.0,83.5406,83.5965,83.522,83.5593,66728.0
2022-01-06 14:50:00,89.73,89.74,89.67,89.72,39883.0,83.5593,83.5686,83.5034,83.5499,39883.0
2022-01-06 14:55:00,89.73,89.79,89.7,89.75,34657.0,83.5593,83.6151,83.5313,83.5779,34657.0
2022-01-06 15:00:00,89.75,89.79,89.75,89.78,61165.0,83.5779,83.6151,83.5779,83.6058,61165.0
2022-01-06 15:05:00,89.78,89.81,89.72,89.72,63382.0,83.6058,83.6338,83.5499,83.5499,63382.0
2022-01-06 15:10:00,89.72,89.77,89.64,89.65,109941.0,83.5499,83.5965,83.4754,83.4848,109941.0
2022-01-06 15:15:00,89.65,89.66,89.47,89.48,96568.0,83.4848,83.4941,83.3171,83.3264,96568.0
2022-01-06 15:20:00,89.49,89.52,89.44,89.52,74315.0,83.3358,83.3637,83.2892,83.3637,74315.0
2022-01-06 15:25:00,89.52,89.61,89.48,89.61,79067.0,83.3637,83.4475,83.3264,83.4475,79067.0
2022-01-06 15:30:00,89.6,89.61,89.5,89.56,135761.0,83.4382,83.4475,83.3451,83.4009,135761.0
2022-01-06 15:35:00,89.55,89.62,89.46,89.5,207610.0,83.3916,83.4568,83.3078,83.3451,207610.0
2022-01-06 15:40:00,89.51,89.54,89.43,89.51,159604.0,83.3544,83.3823,83.2799,83.3544,159604.0
2022-01-06 15:45:00,89.51,89.54,89.38,89.38,154439.0,83.3544,83.3823,83.2333,83.2333,154439.0
2022-01-06 15:50:00,89.39,89.46,89.36,89.39,282689.0,83.2426,83.3078,83.2147,83.2426,282689.0
2022-01-06 15:55:00,89.39,89.4,89.25,89.37,421100.0,83.2426,83.2519,83.1123,83.224,421100.0
2022-01-07 09:30:00,89.49,89.59,89.43,89.46,261474.0,83.3358,83.4289,83.2799,83.3078,261474.0
2022-01-07 09:35:00,89.46,89.57,89.41,89.53,226268.0,83.3078,83.4103,83.2613,83.373,226268.0
2022-01-07 09:40:00,89.53,89.6,89.3,89.56,286367.0,83.373,83.4382,83.1588,83.4009,286367.0
2022-01-07 09:45:00,89.56,89.64,89.43,89.45,172836.0,83.4009,83.4754,83.2799,83.2985,172836.0
2022-01-07 09:50:00,89.44,89.57,89.34,89.42,90264.0,83.2892,83.4103,83.1961,83.2706,90264.0
2022-01-07 09:55:00,89.39,89.45,89.29,89.37,148979.0,83.2426,83.2985,83.1495,83.224,148979.0
2022-01-07 10:00:00,89.37,89.39,89.24,89.37,90671.0,83.224,83.2426,83.103,83.224,90671.0
2022-01-07 10:05:00,89.34,89.34,89.24,89.28,105659.0,83.1961,83.1961,83.103,83.1402,105659.0
2022-01-07 10:10:00,89.27,89.36,89.23,89.31,77769.0,83.1309,83.2147,83.0936,83.1681,77769.0
2022-01-07 10:15:00,89.31,89.32,89.16,89.18,78730.0,83.1681,83.1774,83.0285,83.0471,78730.0
2022-01-07 10:20:00,89.19,89.23,89.09,89.18,127044.0,83.0564,83.0936,82.9633,83.0471,127044.0
2022-01-07 10:25:00,89.19,89.31,89.18,89.3,111310.0,83.0564,83.1681,83.0471,83.1588,111310.0
2022-01-07 10:30:00,89.27,89.31,89.2,89.22,129971.0,83.1309,83.1681,83.0657,83.0843,129971.0
2022-01-07 10:35:00,89.22,89.28,89.09,89.1,106668.0,83.0843,83.1402,82.9633,82.9726,106668.0
2022-01-07 10:40:00,89.11,89.24,89.08,89.13,135176.0,82.9819,83.103,82.954,83.0005,135176.0
2022-01-07 10:45:00,89.13,89.15,89.03,89.04,142348.0,83.0005,83.0191,82.9074,82.9167,142348.0
2022-01-07 10:50:00,89.04,89.05,88.91,89.0,209184.0,82.9167,82.926,82.7956,82.8795,209184.0
2022-01-07 10:55:00,89.0,89.1,88.94,89.03,93497.0,82.8795,82.9726,82.8236,82.9074,93497.0
2022-01-07 11:00:00,89.03,89.17,89.02,89.04,115248.0,82.9074,83.0378,82.8981,82.9167,115248.0
2022-01-07 11:05:00,89.03,89.16,89.03,89.12,62475.0,82.9074,83.0285,82.9074,82.9912,62475.0
2022-01-07 11:10:00,89.12,89.16,88.97,88.99,79894.0,82.9912,83.0285,82.8515,82.8701,79894.0
2022-01-07 11:15:00,89.0,89.04,88.93,88.97,143572.0,82.8795,82.9167,82.8143,82.8515,143572.0
2022-01-07 11:20:00,88.97,89.22,88.96,89.17,123919.0,82.8515,83.0843,82.8422,83.0378,123919.0
2022-01-07 11:25:00,89.16,89.26,89.13,89.24,84578.0,83.0285,83.1216,83.0005,83.103,84578.0
2022-01-07 11:30:00,89.24,89.25,89.16,89.18,71394.0,83.103,83.1123,83.0285,83.0471,71394.0
2022-01-07 11:35:00,89.17,89.2,89.15,89.19,68108.0,83.0378,83.0657,83.0191,83.0564,68108.0
2022-01-07 11:40:00,89.19,89.23,89.17,89.22,64764.0,83.0564,83.0936,83.0378,83.0843,64764.0
2022-01-07 11:45:00,89.21,89.31,89.19,89.31,72894.0,83.075,83.1681,83.0564,83.1681,72894.0
2022-01-07 11:50:00,89.31,89.42,89.31,89.42,66649.0,83.1681,83.2706,83.1681,83.2706,66649.0
2022-01-07 11:55:00,89.42,89.48,89.42,89.45,154669.0,83.2706,83.3264,83.2706,83.2985,154669.0
2022-01-07 12:00:00,89.45,89.49,89.39,89.41,80286.0,83.2985,83.3358,83.2426,83.2613,80286.0
2022-01-07 12:05:00,89.42,89.5,89.42,89.44,49699.0,83.2706,83.3451,83.2706,83.2892,49699.0
2022-01-07 12:10:00,89.44,89.47,89.38,89.44,38335.0,83.2892,83.3171,83.2333,83.2892,38335.0
2022-01-07 12:15:00,89.44,89.48,89.41,89.41,46893.0,83.2892,83.3264,83.2613,83.2613,46893.0
2022-01-07 12:20:00,89.42,89.47,89.36,89.38,44475.0,83.2706,83.3171,83.2147,83.2333,44475.0
2022-01-07 12:25:00,89.38,89.38,89.31,89.38,42965.0,83.2333,83.2333,83.1681,83.2333,42965.0
2022-01-07 12:30:00,89.38,89.38,89.25,89.27,36300.0,83.2333,83.2333,83.1123,83.1309,36300.0
2022-01-07 12:35:00,89.28,89.32,89.25,89.26,53367.0,83.1402,83.1774,83.1123,83.1216,53367.0
2022-01-07 12:40:00,89.26,89.31,89.21,89.21,40155.0,83.1216,83.1681,83.075,83.075,40155.0
2022-01-07 12:45:00,89.21,89.27,89.17,89.21,37708.0,83.075,83.1309,83.0378,83.075,37708.0
2022-01-07 12:50:00,89.22,89.27,89.21,89.25,55726.0,83.0843,83.1309,83.075,83.1123,55726.0
2022-01-07 12:55:00,89.26,89.26,89.21,89.25,41247.0,83.1216,83.1216,83.075,83.1123,41247.0
2022-01-07 13:00:00,89.24,89.24,89.17,89.22,36381.0,83.103,83.103,83.0378,83.0843,36381.0
2022-01-07 13:05:00,89.21,89.24,89.18,89.23,65415.0,83.075,83.103,83.0471,83.0936,65415.0
2022-01-07 13:10:00,89.22,89.33,89.22,89.32,59310.0,83.0843,83.1868,83.0843,83.1774,59310.0
2022-01-07 13:15:00,89.31,89.32,89.27,89.28,35926.0,83.1681,83.1774,83.1309,83.1402,35926.0
2022-01-07 13:20:00,89.29,89.35,89.28,89.31,53240.0,83.1495,83.2054,83.1402,83.1681,53240.0
2022-01-07 13:25:00,89.32,89.35,89.31,89.33,46644.0,83.1774,83.2054,83.1681,83.1868,46644.0
2022-01-07 13:30:00,89.32,89.43,89.31,89.43,81684.0,83.1774,83.2799,83.1681,83.2799,81684.0
2022-01-07 13:35:00,89.43,89.48,89.4,89.4,63303.0,83.2799,83.3264,83.2519,83.2519,63303.0
2022-01-07 13:40:00,89.4,89.45,89.38,89.43,58439.0,83.2519,83.2985,83.2333,83.2799,58439.0
2022-01-07 13:45:00,89.44,89.46,89.39,89.39,38931.0,83.2892,83.3078,83.2426,83.2426,38931.0
2022-01-07 13:50:00,89.39,89.45,89.33,89.43,51011.0,83.2426,83.2985,83.1868,83.2799,51011.0
2022-01-07 13:55:00,89.43,89.46,89.4,89.41,39711.0,83.2799,83.3078,83.2519,83.2613,39711.0
2022-01-07 14:00:00,89.41,89.48,89.4,89.44,56562.0,83.2613,83.3264,83.2519,83.2892,56562.0
2022-01-07 14:05:00,89.43,89.49,89.39,89.44,43313.0,83.2799,83.3358,83.2426,83.2892,43313.0
2022-01-07 14:10:00,89.44,89.47,89.41,89.43,41917.0,83.2892,83.3171,83.2613,83.2799,41917.0
2022-01-07 14:15:00,89.42,89.44,89.37,89.39,39788.0,83.2706,83.2892,83.224,83.2426,39788.0
2022-01-07 14:20:00,89.39,89.4,89.34,89.36,77364.0,83.2426,83.2519,83.1961,83.2147,77364.0
2022-01-07 14:25:00,89.35,89.38,89.3,89.38,46607.0,83.2054,83.2333,83.1588,83.2333,46607.0
2022-01-07 14:30:00,89.38,89.38,89.33,89.34,38162.0,83.2333,83.2333,83.1868,83.1961,38162.0
2022-01-07 14:35:00,89.34,89.42,89.31,89.42,42923.0,83.1961,83.2706,83.1681,83.2706,42923.0
2022-01-07 14:40:00,89.41,89.52,89.4,89.52,40427.0,83.2613,83.3637,83.2519,83.3637,40427.0
2022-01-07 14:45:00,89.51,89.58,89.5,89.51,41314.0,83.3544,83.4196,83.3451,83.3544,41314.0
2022-01-07 14:50:00,89.52,89.52,89.47,89.48,42491.0,83.3637,83.3637,83.3171,83.3264,42491.0
2022-01-07 14:55:00,89.48,89.51,89.47,89.48,46621.0,83.3264,83.3544,83.3171,83.3264,46621.0
2022-01-07 15:00:00,89.48,89.54,89.47,89.47,58442.0,83.3264,83.3823,83.3171,83.3171,58442.0
2022-01-07 15:05:00,89.48,89.57,89.48,89.56,125732.0,83.3264,83.4103,83.3264,83.4009,125732.0
2022-01-07 15:10:00,89.57,89.57,89.49,89.5,51301.0,83.4103,83.4103,83.3358,83.3451,51301.0
2022-01-07 15:15:00,89.5,89.54,89.48,89.52,81671.0,83.3451,83.3823,83.3264,83.3637,81671.0
2022-01-07 15:20:00,89.53,89.54,89.47,89.47,75744.0,83.373,83.3823,83.3171,83.3171,75744.0
2022-01-07 15:25:00,89.46,89.47,89.4,89.46,75704.0,83.3078,83.3171,83.2519,83.3078,75704.0
2022-01-07 15:30:00,89.46,89.52,89.41,89.47,145256.0,83.3078,83.3637,83.2613,83.3171,145256.0
2022-01-07 15:35:00,89.47,89.56,89.46,89.52,140537.0,83.3171,83.4009,83.3078,83.3637,140537.0
2022-01-07 15:40:00,89.52,89.58,89.46,89.47,219958.0,83.3637,83.4196,83.3078,83.3171,219958.0
2022-01-07 15:45:00,89.47,89.57,89.43,89.44,197685.0,83.3171,83.4103,83.2799,83.2892,197685.0
2022-01-07 15:50:00,89.44,89.48,89.34,89.35,322413.0,83.2892,83.3264,83.1961,83.2054,322413.0
2022-01-07 15:55:00,89.36,89.41,89.27,89.31,430220.0,83.2147,83.2613,83.1309,83.1681,430220.0
2022-01-10 09:30:00,88.82,89.03,88.78,88.86,138120.0,82.7118,82.9074,82.6746,82.7491,138120.0
2022-01-10 09:35:00,88.85,88.85,88.62,88.83,117837.0,82.7398,82.7398,82.5256,82.7211,117837.0
2022-01-10 09:40:00,88.81,88.93,88.72,88.81,142072.0,82.7025,82.8143,82.6187,82.7025,142072.0
2022-01-10 09:45:00,88.81,88.82,88.34,88.35,191303.0,82.7025,82.7118,82.2648,82.2742,191303.0
2022-01-10 09:50:00,88.34,88.56,88.28,88.34,204899.0,82.2648,82.4697,82.209,82.2648,204899.0
2022-01-10 09:55:00,88.33,88.41,88.27,88.3,182181.0,82.2555,82.33,82.1997,82.2276,182181.0
2022-01-10 10:00:00,88.29,88.29,88.09,88.11,129824.0,82.2183,82.2183,82.032,82.0507,129824.0
2022-01-10 10:05:00,88.11,88.41,88.11,88.37,123755.0,82.0507,82.33,82.0507,82.2928,123755.0
2022-01-10 10:10:00,88.36,88.36,87.86,87.89,131254.0,82.2835,82.2835,81.8179,81.8458,131254.0
2022-01-10 10:15:00,87.88,87.98,87.76,87.76,137172.0,81.8365,81.9296,81.7247,81.7247,137172.0
2022-01-10 10:20:00,87.76,87.91,87.76,87.9,70310.0,81.7247,81.8644,81.7247,81.8551,70310.0
2022-01-10 10:25:00,87.9,87.94,87.82,87.85,96969.0,81.8551,81.8924,81.7806,81.8085,96969.0
2022-01-10 10:30:00,87.85,88.12,87.84,88.06,93215.0,81.8085,82.06,81.7992,82.0041,93215.0
2022-01-10 10:35:00,88.04,88.05,87.94,87.94,45480.0,81.9855,81.9948,81.8924,81.8924,45480.0
2022-01-10 10:40:00,87.95,87.96,87.7,87.73,53285.0,81.9017,81.911,81.6689,81.6968,53285.0
2022-01-10 10:45:00,87.73,87.8,87.55,87.57,83874.0,81.6968,81.762,81.5292,81.5478,83874.0
2022-01-10 10:50:00,87.57,87.8,87.54,87.78,97725.0,81.5478,81.762,81.5199,81.7434,97725.0
2022-01-10 10:55:00,87.79,87.85,87.65,87.75,65793.0,81.7527,81.8085,81.6223,81.7154,65793.0
2022-01-10 11:00:00,87.75,87.81,87.62,87.74,93885.0,81.7154,81.7713,81.5944,81.7061,93885.0
2022-01-10 11:05:00,87.73,87.87,87.71,87.85,60901.0,81.6968,81.8272,81.6782,81.8085,60901.0
2022-01-10 11:10:00,87.84,87.96,87.83,87.92,83335.0,81.7992,81.911,81.7899,81.8737,83335.0
2022-01-10 11:15:00,87.92,88.02,87.82,88.01,96097.0,81.8737,81.9669,81.7806,81.9575,96097.0
2022-01-10 11:20:00,88.01,88.09,87.99,88.04,50719.0,81.9575,82.032,81.9389,81.9855,50719.0
2022-01-10 11:25:00,88.05,88.13,88.02,88.08,60450.0,81.9948,82.0693,81.9669,82.0227,60450.0
2022-01-10 11:30:00,88.09,88.09,87.84,87.85,92722.0,82.032,82.032,81.7992,81.8085,92722.0
2022-01-10 11:35:00,87.85,87.88,87.68,87.7,62211.0,81.8085,81.8365,81.6502,81.6689,62211.0
2022-01-10 11:40:00,87.71,87.74,87.64,87.73,44463.0,81.6782,81.7061,81.613,81.6968,44463.0
2022-01-10 11:45:00,87.73,87.82,87.69,87.82,73219.0,81.6968,81.7806,81.6595,81.7806,73219.0
2022-01-10 11:50:00,87.81,87.81,87.7,87.71,116103.0,81.7713,81.7713,81.6689,81.6782,116103.0
2022-01-10 11:55:00,87.71,87.86,87.68,87.85,54026.0,81.6782,81.8179,81.6502,81.8085,54026.0
2022-01-10 12:00:00,87.85,87.86,87.69,87.71,65445.0,81.8085,81.8179,81.6595,81.6782,65445.0
2022-01-10 12:05:00,87.71,87.74,87.6,87.61,48441.0,81.6782,81.7061,81.5757,81.585,48441.0
2022-01-10 12:10:00,87.61,87.73,87.6,87.73,34658.0,81.585,81.6968,81.5757,81.6968,34658.0
2022-01-10 12:15:00,87.72,87.8,87.7,87.77,61442.0,81.6875,81.762,81.6689,81.734,61442.0
2022-01-10 12:20:00,87.76,87.79,87.73,87.76,31801.0,81.7247,81.7527,81.6968,81.7247,31801.0
2022-01-10 12:25:00,87.77,87.78,87.71,87.75,33027.0,81.734,81.7434,81.6782,81.7154,33027.0
2022-01-10 12:30:00,87.74,87.76,87.63,87.65,49172.0,81.7061,81.7247,81.6037,81.6223,49172.0
2022-01-10 12:35:00,87.66,87.67,87.56,87.57,64050.0,81.6316,81.6409,81.5385,81.5478,64050.0
2022-01-10 12:40:00,87.57,87.71,87.55,87.61,42079.0,81.5478,81.6782,81.5292,81.585,42079.0
2022-01-10 12:45:00,87.61,87.74,87.6,87.63,82642.0,81.585,81.7061,81.5757,81.6037,82642.0
2022-01-10 12:50:00,87.63,87.94,87.61,87.84,138362.0,81.6037,81.8924,81.585,81.7992,138362.0
2022-01-10 12:55:00,87.83,87.83,87.71,87.72,44158.0,81.7899,81.7899,81.6782,81.6875,44158.0
2022-01-10 13:00:00,87.71,87.89,87.69,87.79,192689.0,81.6782,81.8458,81.6595,81.7527,192689.0
2022-01-10 13:05:00,87.79,87.89,87.78,87.84,62472.0,81.7527,81.8458,81.7434,81.7992,62472.0
2022-01-10 13:10:00,87.84,87.88,87.77,87.79,43672.0,81.7992,81.8365,81.734,81.7527,43672.0
2022-01-10 13:15:00,87.78,87.8,87.73,87.75,47328.0,81.7434,81.762,81.6968,81.7154,47328.0
2022-01-10 13:20:00,87.75,87.83,87.64,87.79,77615.0,81.7154,81.7899,81.613,81.7527,77615.0
2022-01-10 13:25:00,87.79,87.79,87.71,87.72,39434.0,81.7527,81.7527,81.6782,81.6875,39434.0
2022-01-10 13:30:00,87.71,87.8,87.68,87.71,45875.0,81.6782,81.762,81.6502,81.6782,45875.0
2022-01-10 13:35:00,87.71,87.76,87.66,87.67,38445.0,81.6782,81.7247,81.6316,81.6409,38445.0
2022-01-10 13:40:00,87.66,87.88,87.65,87.85,81148.0,81.6316,81.8365,81.6223,81.8085,81148.0
2022-01-10 13:45:00,87.86,87.95,87.81,87.94,58271.0,81.8179,81.9017,81.7713,81.8924,58271.0
2022-01-10 13:50:00,87.95,88.09,87.95,88.08,62709.0,81.9017,82.032,81.9017,82.0227,62709.0
2022-01-10 13:55:00,88.08,88.11,87.95,88.04,120712.0,82.0227,82.0507,81.9017,81.9855,120712.0
2022-01-10 14:00:00,88.04,88.17,87.99,88.15,96381.0,81.9855,82.1065,81.9389,82.0879,96381.0
2022-01-10 14:05:00,88.14,88.23,88.12,88.22,30996.0,82.0786,82.1624,82.06,82.1531,30996.0
2022-01-10 14:10:00,88.22,88.22,88.17,88.19,40593.0,82.1531,82.1531,82.1065,82.1252,40593.0
2022-01-10 14:15:00,88.19,88.31,88.17,88.19,48624.0,82.1252,82.2369,82.1065,82.1252,48624.0
2022-01-10 14:20:00,88.19,88.22,88.15,88.17,36160.0,82.1252,82.1531,82.0879,82.1065,36160.0
2022-01-10 14:25:00,88.18,88.22,88.13,88.21,40388.0,82.1158,82.1531,82.0693,82.1438,40388.0
2022-01-10 14:30:00,88.2,88.23,88.12,88.22,41814.0,82.1345,82.1624,82.06,82.1531,41814.0
2022-01-10 14:35:00,88.22,88.28,88.18,88.21,53346.0,82.1531,82.209,82.1158,82.1438,53346.0
2022-01-10 14:40:00,88.21,88.3,88.2,88.2,77728.0,82.1438,82.2276,82.1345,82.1345,77728.0
2022-01-10 14:45:00,88.2,88.28,88.19,88.21,39505.0,82.1345,82.209,82.1252,82.1438,39505.0
2022-01-10 14:50:00,88.22,88.23,87.99,88.03,85572.0,82.1531,82.1624,81.9389,81.9762,85572.0
2022-01-10 14:55:00,88.04,88.17,88.01,88.15,43859.0,81.9855,82.1065,81.9575,82.0879,43859.0
2022-01-10 15:00:00,88.15,88.22,88.07,88.11,68220.0,82.0879,82.1531,82.0134,82.0507,68220.0
2022-01-10 15:05:00,88.11,88.13,87.93,88.02,150443.0,82.0507,82.0693,81.883,81.9669,150443.0
2022-01-10 15:10:00,88.03,88.16,87.97,87.98,125616.0,81.9762,82.0972,81.9203,81.9296,125616.0
2022-01-10 15:15:00,87.98,88.09,87.91,87.98,156335.0,81.9296,82.032,81.8644,81.9296,156335.0
2022-01-10 15:20:00,87.97,88.03,87.91,87.98,104338.0,81.9203,81.9762,81.8644,81.9296,104338.0
2022-01-10 15:25:00,87.99,88.05,87.96,87.97,73698.0,81.9389,81.9948,81.911,81.9203,73698.0
2022-01-10 15:30:00,87.96,88.07,87.94,88.07,115505.0,81.911,82.0134,81.8924,82.0134,115505.0
2022-01-10 15:35:00,88.07,88.11,87.96,88.03,180275.0,82.0134,82.0507,81.911,81.9762,180275.0
2022-01-10 15:40:00,88.04,88.16,87.92,88.02,264579.0,81.9855,82.0972,81.8737,81.9669,264579.0
2022-01-10 15:45:00,88.01,88.17,87.99,88.09,255335.0,81.9575,82.1065,81.9389,82.032,255335.0
2022-01-10 15:50:00,88.1,88.29,88.09,88.25,232380.0,82.0413,82.2183,82.032,82.181,232380.0
2022-01-10 15:55:00,88.26,88.45,88.23,88.38,191311.0,82.1903,82.3673,82.1624,82.3021,191311.0
2022-01-11 09:30:00,88.52,88.58,88.22,88.26,169386.0,82.4325,82.4883,82.1531,82.1903,169386.0
2022-01-11 09:35:00,88.25,88.25,88.07,88.09,85924.0,82.181,82.181,82.0134,82.032,85924.0
2022-01-11 09:40:00,88.09,88.11,87.85,88.0,107626.0,82.032,82.0507,81.8085,81.9482,107626.0
2022-01-11 09:45:00,87.99,87.99,87.76,87.87,123580.0,81.9389,81.9389,81.7247,81.8272,123580.0
2022-01-11 09:50:00,87.86,88.1,87.81,87.93,120528.0,81.8179,82.0413,81.7713,81.883,120528.0
2022-01-11 09:55:00,87.92,88.08,87.84,88.04,104375.0,81.8737,82.0227,81.7992,81.9855,104375.0
2022-01-11 10:00:00,88.04,88.2,87.98,88.18,90564.0,81.9855,82.1345,81.9296,82.1158,90564.0
2022-01-11 10:05:00,88.17,88.39,88.17,88.34,107449.0,82.1065,82.3114,82.1065,82.2648,107449.0
2022-01-11 10:10:00,88.34,88.42,88.3,88.34,149558.0,82.2648,82.3393,82.2276,82.2648,149558.0
2022-01-11 10:15:00,88.34,88.42,88.23,88.36,89661.0,82.2648,82.3393,82.1624,82.2835,89661.0
2022-01-11 10:20:00,88.34,88.38,88.26,88.27,119151.0,82.2648,82.3021,82.1903,82.1997,119151.0
2022-01-11 10:25:00,88.28,88.39,88.17,88.33,64759.0,82.209,82.3114,82.1065,82.2555,64759.0
2022-01-11 10:30:00,88.34,88.46,88.1,88.11,129266.0,82.2648,82.3766,82.0413,82.0507,129266.0
2022-01-11 10:35:00,88.13,88.19,88.08,88.12,43284.0,82.0693,82.1252,82.0227,82.06,43284.0
2022-01-11 10:40:00,88.14,88.17,87.93,87.99,89686.0,82.0786,82.1065,81.883,81.9389,89686.0
2022-01-11 10:45:00,87.99,88.15,87.96,88.07,112621.0,81.9389,82.0879,81.911,82.0134,112621.0
2022-01-11 10:50:00,88.06,88.15,88.01,88.14,66170.0,82.0041,82.0879,81.9575,82.0786,66170.0
2022-01-11 10:55:00,88.14,88.29,88.13,88.22,72196.0,82.0786,82.2183,82.0693,82.1531,72196.0
2022-01-11 11:00:00,88.22,88.39,88.22,88.33,149952.0,82.1531,82.3114,82.1531,82.2555,149952.0
2022-01-11 11:05:00,88.33,88.41,88.3,88.33,93526.0,82.2555,82.33,82.2276,82.2555,93526.0
2022-01-11 11:10:00,88.33,88.41,88.33,88.36,167272.0,82.2555,82.33,82.2555,82.2835,167272.0
2022-01-11 11:15:00,88.35,88.45,88.31,88.44,112602.0,82.2742,82.3673,82.2369,82.358,112602.0
2022-01-11 11:20:00,88.44,88.58,88.38,88.48,79568.0,82.358,82.4883,82.3021,82.3952,79568.0
2022-01-11 11:25:00,88.48,88.53,88.41,88.42,126795.0,82.3952,82.4418,82.33,82.3393,126795.0
2022-01-11 11:30:00,88.42,88.59,88.41,88.55,114778.0,82.3393,82.4977,82.33,82.4604,114778.0
2022-01-11 11:35:00,88.55,88.6,88.54,88.54,77335.0,82.4604,82.507,82.4511,82.4511,77335.0
2022-01-11 11:40:00,88.55,88.74,88.55,88.68,106550.0,82.4604,82.6373,82.4604,82.5815,106550.0
2022-01-11 11:45:00,88.68,88.69,88.45,88.49,102990.0,82.5815,82.5908,82.3673,82.4045,102990.0
2022-01-11 11:50:00,88.49,88.58,88.49,88.5,99071.0,82.4045,82.4883,82.4045,82.4138,99071.0
2022-01-11 11:55:00,88.5,88.53,88.46,88.51,57812.0,82.4138,82.4418,82.3766,82.4232,57812.0
2022-01-11 12:00:00,88.5,88.59,88.46,88.58,33538.0,82.4138,82.4977,82.3766,82.4883,33538.0
2022-01-11 12:05:00,88.58,88.6,88.53,88.56,59046.0,82.4883,82.507,82.4418,82.4697,59046.0
2022-01-11 12:10:00,88.57,88.6,88.51,88.6,53979.0,82.479,82.507,82.4232,82.507,53979.0
2022-01-11 12:15:00,88.6,88.6,88.52,88.55,22127.0,82.507,82.507,82.4325,82.4604,22127.0
2022-01-11 12:20:00,88.55,88.58,88.52,88.54,37792.0,82.4604,82.4883,82.4325,82.4511,37792.0
2022-01-11 12:25:00,88.54,88.55,88.4,88.42,51750.0,82.4511,82.4604,82.3207,82.3393,51750.0
2022-01-11 12:30:00,88.42,88.54,88.39,88.54,24591.0,82.3393,82.4511,82.3114,82.4511,24591.0
2022-01-11 12:35:00,88.53,88.59,88.5,88.57,29968.0,82.4418,82.4977,82.4138,82.479,29968.0
2022-01-11 12:40:00,88.57,88.61,88.55,88.59,21078.0,82.479,82.5163,82.4604,82.4977,21078.0
2022-01-11 12:45:00,88.59,88.61,88.55,88.57,23355.0,82.4977,82.5163,82.4604,82.479,23355.0
2022-01-11 12:50:00,88.57,88.68,88.56,88.68,24046.0,82.479,82.5815,82.4697,82.5815,24046.0
2022-01-11 12:55:00,88.67,88.67,88.63,88.67,15702.0,82.5722,82.5722,82.5349,82.5722,15702.0
2022-01-11 13:00:00,88.65,88.67,88.56,88.67,42109.0,82.5535,82.5722,82.4697,82.5722,42109.0
2022-01-11 13:05:00,88.67,88.67,88.57,88.57,36532.0,82.5722,82.5722,82.479,82.479,36532.0
2022-01-11 13:10:00,88.57,88.68,88.56,88.67,14984.0,82.479,82.5815,82.4697,82.5722,14984.0
2022-01-11 13:15:00,88.67,88.74,88.66,88.73,15808.0,82.5722,82.6373,82.5628,82.628,15808.0
2022-01-11 13:20:00,88.73,88.8,88.73,88.79,25658.0,82.628,82.6932,82.628,82.6839,25658.0
2022-01-11 13:25:00,88.78,88.81,88.77,88.8,14303.0,82.6746,82.7025,82.6653,82.6932,14303.0
2022-01-11 13:30:00,88.81,88.84,88.76,88.78,33295.0,82.7025,82.7305,82.656,82.6746,33295.0
2022-01-11 13:35:00,88.78,88.87,88.78,88.87,35286.0,82.6746,82.7584,82.6746,82.7584,35286.0
2022-01-11 13:40:00,88.85,88.89,88.84,88.86,18587.0,82.7398,82.777,82.7305,82.7491,18587.0
2022-01-11 13:45:00,88.87,88.89,88.83,88.84,46661.0,82.7584,82.777,82.7211,82.7305,46661.0
2022-01-11 13:50:00,88.85,88.9,88.85,88.89,21455.0,82.7398,82.7863,82.7398,82.777,21455.0
2022-01-11 13:55:00,88.9,88.94,88.87,88.93,33759.0,82.7863,82.8236,82.7584,82.8143,33759.0
2022-01-11 14:00:00,88.93,88.95,88.87,88.93,56002.0,82.8143,82.8329,82.7584,82.8143,56002.0
2022-01-11 14:05:00,88.92,88.94,88.82,88.87,113492.0,82.805,82.8236,82.7118,82.7584,113492.0
2022-01-11 14:10:00,88.87,88.89,88.82,88.83,34859.0,82.7584,82.777,82.7118,82.7211,34859.0
2022-01-11 14:15:00,88.83,88.91,88.81,88.9,36688.0,82.7211,82.7956,82.7025,82.7863,36688.0
2022-01-11 14:20:00,88.9,88.91,88.84,88.87,49768.0,82.7863,82.7956,82.7305,82.7584,49768.0
2022-01-11 14:25:00,88.88,88.96,88.84,88.95,42240.0,82.7677,82.8422,82.7305,82.8329,42240.0
2022-01-11 14:30:00,88.95,88.97,88.92,88.94,51841.0,82.8329,82.8515,82.805,82.8236,51841.0
2022-01-11 14:35:00,88.93,89.0,88.92,88.99,21572.0,82.8143,82.8795,82.805,82.8701,21572.0
2022-01-11 14:40:00,88.98,89.01,88.96,88.97,20240.0,82.8608,82.8888,82.8422,82.8515,20240.0
2022-01-11 14:45:00,88.97,89.0,88.95,88.99,17183.0,82.8515,82.8795,82.8329,82.8701,17183.0
2022-01-11 14:50:00,88.99,89.0,88.95,88.99,65410.0,82.8701,82.8795,82.8329,82.8701,65410.0
2022-01-11 14:55:00,88.98,89.05,88.98,88.99,29999.0,82.8608,82.926,82.8608,82.8701,29999.0
2022-01-11 15:00:00,88.98,89.08,88.98,89.08,62592.0,82.8608,82.954,82.8608,82.954,62592.0
2022-01-11 15:05:00,89.09,89.16,89.09,89.11,54664.0,82.9633,83.0285,82.9633,82.9819,54664.0
2022-01-11 15:10:00,89.11,89.13,89.07,89.13,54898.0,82.9819,83.0005,82.9446,83.0005,54898.0
2022-01-11 15:15:00,89.13,89.2,89.12,89.2,81152.0,83.0005,83.0657,82.9912,83.0657,81152.0
2022-01-11 15:20:00,89.19,89.23,89.16,89.17,54753.0,83.0564,83.0936,83.0285,83.0378,54753.0
2022-01-11 15:25:00,89.17,89.18,89.12,89.16,158667.0,83.0378,83.0471,82.9912,83.0285,158667.0
2022-01-11 15:30:00,89.16,89.24,89.15,89.17,90521.0,83.0285,83.103,83.0191,83.0378,90521.0
2022-01-11 15:35:00,89.17,89.21,89.1,89.13,76790.0,83.0378,83.075,82.9726,83.0005,76790.0
2022-01-11 15:40:00,89.13,89.2,89.12,89.2,90544.0,83.0005,83.0657,82.9912,83.0657,90544.0
2022-01-11 15:45:00,89.19,89.22,89.14,89.17,183599.0,83.0564,83.0843,83.0098,83.0378,183599.0
2022-01-11 15:50:00,89.17,89.25,89.07,89.24,194223.0,83.0378,83.1123,82.9446,83.103,194223.0
2022-01-11 15:55:00,89.24,89.39,89.23,89.38,306529.0,83.103,83.2426,83.0936,83.2333,306529.0
2022-01-12 09:30:00,90.11,90.39,90.07,90.19,198860.0,83.9131,84.1739,83.8759,83.9876,198860.0
2022-01-12 09:35:00,90.18,90.19,89.92,90.15,161183.0,83.9783,83.9876,83.7362,83.9504,161183.0
2022-01-12 09:40:00,90.15,90.24,90.0,90.23,120633.0,83.9504,84.0342,83.8107,84.0249,120633.0
2022-01-12 09:45:00,90.23,90.33,90.14,90.33,102205.0,84.0249,84.118,83.9411,84.118,102205.0
2022-01-12 09:50:00,90.33,90.45,90.31,90.37,120896.0,84.118,84.2297,84.0994,84.1552,120896.0
2022-01-12 09:55:00,90.37,90.39,90.22,90.26,68302.0,84.1552,84.1739,84.0156,84.0528,68302.0
2022-01-12 10:00:00,90.28,90.36,90.22,90.25,126776.0,84.0714,84.1459,84.0156,84.0435,126776.0
2022-01-12 10:05:00,90.25,90.25,90.11,90.23,84067.0,84.0435,84.0435,83.9131,84.0249,84067.0
2022-01-12 10:10:00,90.24,90.24,90.14,90.16,64173.0,84.0342,84.0342,83.9411,83.9597,64173.0
2022-01-12 10:15:00,90.16,90.21,90.08,90.09,41159.0,83.9597,84.0062,83.8852,83.8945,41159.0
2022-01-12 10:20:00,90.11,90.16,90.06,90.06,34699.0,83.9131,83.9597,83.8666,83.8666,34699.0
2022-01-12 10:25:00,90.06,90.06,89.81,89.86,137601.0,83.8666,83.8666,83.6338,83.6803,137601.0
2022-01-12 10:30:00,89.87,89.9,89.75,89.86,55137.0,83.6896,83.7176,83.5779,83.6803,55137.0
2022-01-12 10:35:00,89.86,89.93,89.71,89.71,58789.0,83.6803,83.7455,83.5406,83.5406,58789.0
2022-01-12 10:40:00,89.71,89.82,89.57,89.65,103223.0,83.5406,83.6431,83.4103,83.4848,103223.0
2022-01-12 10:45:00,89.65,89.82,89.64,89.75,69914.0,83.4848,83.6431,83.4754,83.5779,69914.0
2022-01-12 10:50:00,89.76,89.79,89.68,89.75,54993.0,83.5872,83.6151,83.5127,83.5779,54993.0
2022-01-12 10:55:00,89.75,89.85,89.68,89.8,69675.0,83.5779,83.671,83.5127,83.6244,69675.0
2022-01-12 11:00:00,89.8,89.95,89.76,89.82,67109.0,83.6244,83.7641,83.5872,83.6431,67109.0
2022-01-12 11:05:00,89.81,89.83,89.51,89.59,135973.0,83.6338,83.6524,83.3544,83.4289,135973.0
2022-01-12 11:10:00,89.59,89.62,89.51,89.52,67116.0,83.4289,83.4568,83.3544,83.3637,67116.0
2022-01-12 11:15:00,89.51,89.55,89.36,89.45,90537.0,83.3544,83.3916,83.2147,83.2985,90537.0
2022-01-12 11:20:00,89.46,89.49,89.39,89.48,70853.0,83.3078,83.3358,83.2426,83.3264,70853.0
2022-01-12 11:25:00,89.48,89.65,89.46,89.62,76447.0,83.3264,83.4848,83.3078,83.4568,76447.0
2022-01-12 11:30:00,89.62,89.72,89.6,89.72,62863.0,83.4568,83.5499,83.4382,83.5499,62863.0
2022-01-12 11:35:00,89.74,89.78,89.7,89.73,30308.0,83.5686,83.6058,83.5313,83.5593,30308.0
2022-01-12 11:40:00,89.72,89.86,89.72,89.8,61650.0,83.5499,83.6803,83.5499,83.6244,61650.0
2022-01-12 11:45:00,89.79,89.86,89.77,89.78,25549.0,83.6151,83.6803,83.5965,83.6058,25549.0
2022-01-12 11:50:00,89.78,89.84,89.76,89.84,21885.0,83.6058,83.6617,83.5872,83.6617,21885.0
2022-01-12 11:55:00,89.84,89.85,89.75,89.8,21525.0,83.6617,83.671,83.5779,83.6244,21525.0
2022-01-12 12:00:00,89.8,89.85,89.77,89.82,19652.0,83.6244,83.671,83.5965,83.6431,19652.0
2022-01-12 12:05:00,89.83,89.83,89.73,89.76,35826.0,83.6524,83.6524,83.5593,83.5872,35826.0
2022-01-12 12:10:00,89.77,89.78,89.69,89.74,36789.0,83.5965,83.6058,83.522,83.5686,36789.0
2022-01-12 12:15:00,89.73,89.83,89.71,89.82,28336.0,83.5593,83.6524,83.5406,83.6431,28336.0
2022-01-12 12:20:00,89.82,89.83,89.75,89.79,65822.0,83.6431,83.6524,83.5779,83.6151,65822.0
2022-01-12 12:25:00,89.79,89.84,89.76,89.77,37939.0,83.6151,83.6617,83.5872,83.5965,37939.0
2022-01-12 12:30:00,89.77,89.83,89.77,89.77,20848.0,83.5965,83.6524,83.5965,83.5965,20848.0
2022-01-12 12:35:00,89.78,89.85,89.73,89.74,33432.0,83.6058,83.671,83.5593,83.5686,33432.0
2022-01-12 12:40:00,89.75,89.83,89.75,89.81,15207.0,83.5779,83.6524,83.5779,83.6338,15207.0
2022-01-12 12:45:00,89.8,89.84,89.78,89.81,15191.0,83.6244,83.6617,83.6058,83.6338,15191.0
2022-01-12 12:50:00,89.82,89.87,89.82,89.84,32617.0,83.6431,83.6896,83.6431,83.6617,32617.0
2022-01-12 12:55:00,89.85,89.88,89.84,89.85,20735.0,83.671,83.6989,83.6617,83.671,20735.0
2022-01-12 13:00:00,89.85,89.87,89.82,89.86,21474.0,83.671,83.6896,83.6431,83.6803,21474.0
2022-01-12 13:05:00,89.86,89.9,89.84,89.9,13202.0,83.6803,83.7176,83.6617,83.7176,13202.0
2022-01-12 13:10:00,89.9,89.92,89.84,89.89,35061.0,83.7176,83.7362,83.6617,83.7083,35061.0
2022-01-12 13:15:00,89.87,89.92,89.85,89.9,15858.0,83.6896,83.7362,83.671,83.7176,15858.0
2022-01-12 13:20:00,89.89,89.91,89.88,89.89,8876.0,83.7083,83.7269,83.6989,83.7083,8876.0
2022-01-12 13:25:00,89.89,89.98,89.89,89.94,26848.0,83.7083,83.7921,83.7083,83.7548,26848.0
2022-01-12 13:30:00,89.94,89.99,89.9,89.99,19733.0,83.7548,83.8014,83.7176,83.8014,19733.0
2022-01-12 13:35:00,89.97,89.98,89.93,89.95,14583.0,83.7827,83.7921,83.7455,83.7641,14583.0
2022-01-12 13:40:00,89.94,90.0,89.94,89.99,18980.0,83.7548,83.8107,83.7548,83.8014,18980.0
2022-01-12 13:45:00,89.99,90.0,89.94,89.95,14370.0,83.8014,83.8107,83.7548,83.7641,14370.0
2022-01-12 13:50:00,89.95,89.96,89.84,89.87,32923.0,83.7641,83.7734,83.6617,83.6896,32923.0
2022-01-12 13:55:00,89.86,89.87,89.81,89.82,10553.0,83.6803,83.6896,83.6338,83.6431,10553.0
2022-01-12 14:00:00,89.81,89.84,89.76,89.8,71899.0,83.6338,83.6617,83.5872,83.6244,71899.0
2022-01-12 14:05:00,89.8,89.88,89.78,89.84,24800.0,83.6244,83.6989,83.6058,83.6617,24800.0
2022-01-12 14:10:00,89.83,89.93,89.83,89.92,16538.0,83.6524,83.7455,83.6524,83.7362,16538.0
2022-01-12 14:15:00,89.92,89.98,89.91,89.97,24262.0,83.7362,83.7921,83.7269,83.7827,24262.0
2022-01-12 14:20:00,89.98,90.05,89.98,90.04,13893.0,83.7921,83.8572,83.7921,83.8479,13893.0
2022-01-12 14:25:00,90.05,90.14,90.05,90.13,10460.0,83.8572,83.9411,83.8572,83.9317,10460.0
2022-01-12 14:30:00,90.13,90.14,90.04,90.06,22790.0,83.9317,83.9411,83.8479,83.8666,22790.0
2022-01-12 14:35:00,90.05,90.09,90.04,90.07,26605.0,83.8572,83.8945,83.8479,83.8759,26605.0
2022-01-12 14:40:00,90.06,90.11,90.01,90.01,20661.0,83.8666,83.9131,83.82,83.82,20661.0
2022-01-12 14:45:00,90.02,90.07,90.0,90.04,31271.0,83.8293,83.8759,83.8107,83.8479,31271.0
2022-01-12 14:50:00,90.04,90.09,90.04,90.06,21358.0,83.8479,83.8945,83.8479,83.8666,21358.0
2022-01-12 14:55:00,90.08,90.09,90.02,90.03,13570.0,83.8852,83.8945,83.8293,83.8386,13570.0
2022-01-12 15:00:00,90.06,90.08,89.95,89.98,46484.0,83.8666,83.8852,83.7641,83.7921,46484.0
2022-01-12 15:05:00,89.98,89.99,89.93,89.93,46805.0,83.7921,83.8014,83.7455,83.7455,46805.0
2022-01-12 15:10:00,89.93,90.01,89.93,89.99,40585.0,83.7455,83.82,83.7455,83.8014,40585.0
2022-01-12 15:15:00,90.0,90.06,90.0,90.04,24214.0,83.8107,83.8666,83.8107,83.8479,24214.0
2022-01-12 15:20:00,90.05,90.1,90.0,90.02,29233.0,83.8572,83.9038,83.8107,83.8293,29233.0
2022-01-12 15:25:00,90.02,90.05,89.98,90.05,27690.0,83.8293,83.8572,83.7921,83.8572,27690.0
2022-01-12 15:30:00,90.06,90.14,90.03,90.08,70148.0,83.8666,83.9411,83.8386,83.8852,70148.0
2022-01-12 15:35:00,90.08,90.13,90.06,90.09,63350.0,83.8852,83.9317,83.8666,83.8945,63350.0
2022-01-12 15:40:00,90.09,90.21,90.07,90.19,84196.0,83.8945,84.0062,83.8759,83.9876,84196.0
2022-01-12 15:45:00,90.19,90.3,90.16,90.19,162882.0,83.9876,84.0901,83.9597,83.9876,162882.0
2022-01-12 15:50:00,90.19,90.37,90.19,90.33,209151.0,83.9876,84.1552,83.9876,84.118,209151.0
2022-01-12 15:55:00,90.33,90.37,90.19,90.26,207768.0,84.118,84.1552,83.9876,84.0528,207768.0
2022-01-13 09:30:00,90.12,90.48,90.09,90.3,140623.0,83.9224,84.2577,83.8945,84.0901,140623.0
2022-01-13 09:35:00,90.32,90.5,90.32,90.48,107454.0,84.1087,84.2763,84.1087,84.2577,107454.0
2022-01-13 09:40:00,90.49,90.49,90.29,90.33,103960.0,84.267,84.267,84.0807,84.118,103960.0
2022-01-13 09:45:00,90.33,90.54,90.3,90.52,100733.0,84.118,84.3136,84.0901,84.2949,100733.0
2022-01-13 09:50:00,90.51,90.56,90.47,90.53,87842.0,84.2856,84.3322,84.2484,84.3042,87842.0
2022-01-13 09:55:00,90.53,90.59,90.43,90.45,72524.0,84.3042,84.3601,84.2111,84.2297,72524.0
2022-01-13 10:00:00,90.46,90.48,90.31,90.33,50440.0,84.2391,84.2577,84.0994,84.118,50440.0
2022-01-13 10:05:00,90.33,90.36,90.2,90.25,42125.0,84.118,84.1459,83.9969,84.0435,42125.0
2022-01-13 10:10:00,90.22,90.3,90.18,90.18,48086.0,84.0156,84.0901,83.9783,83.9783,48086.0
2022-01-13 10:15:00,90.17,90.2,90.07,90.09,75941.0,83.969,83.9969,83.8759,83.8945,75941.0
2022-01-13 10:20:00,90.08,90.17,90.07,90.12,58493.0,83.8852,83.969,83.8759,83.9224,58493.0
2022-01-13 10:25:00,90.1,90.13,90.05,90.1,34096.0,83.9038,83.9317,83.8572,83.9038,34096.0
2022-01-13 10:30:00,90.1,90.18,90.04,90.09,45732.0,83.9038,83.9783,83.8479,83.8945,45732.0
2022-01-13 10:35:00,90.08,90.11,89.97,90.01,59750.0,83.8852,83.9131,83.7827,83.82,59750.0
2022-01-13 10:40:00,90.01,90.1,90.01,90.09,97041.0,83.82,83.9038,83.82,83.8945,97041.0
2022-01-13 10:45:00,90.09,90.27,90.06,90.24,54838.0,83.8945,84.0621,83.8666,84.0342,54838.0
2022-01-13 10:50:00,90.2,90.21,90.01,90.08,78650.0,83.9969,84.0062,83.82,83.8852,78650.0
2022-01-13 10:55:00,90.09,90.27,90.09,90.23,58190.0,83.8945,84.0621,83.8945,84.0249,58190.0
2022-01-13 11:00:00,90.22,90.32,90.2,90.27,61874.0,84.0156,84.1087,83.9969,84.0621,61874.0
2022-01-13 11:05:00,90.26,90.35,90.23,90.35,47607.0,84.0528,84.1366,84.0249,84.1366,47607.0
2022-01-13 11:10:00,90.35,90.35,90.24,90.3,38638.0,84.1366,84.1366,84.0342,84.0901,38638.0
2022-01-13 11:15:00,90.29,90.35,90.26,90.27,39510.0,84.0807,84.1366,84.0528,84.0621,39510.0
2022-01-13 11:20:00,90.28,90.42,90.27,90.42,28986.0,84.0714,84.2018,84.0621,84.2018,28986.0
2022-01-13 11:25:00,90.42,90.45,90.4,90.43,48106.0,84.2018,84.2297,84.1832,84.2111,48106.0
2022-01-13 11:30:00,90.43,90.46,90.41,90.45,94831.0,84.2111,84.2391,84.1925,84.2297,94831.0
2022-01-13 11:35:00,90.47,90.52,90.45,90.5,33732.0,84.2484,84.2949,84.2297,84.2763,33732.0
2022-01-13 11:40:00,90.5,90.53,90.5,90.52,27610.0,84.2763,84.3042,84.2763,84.2949,27610.0
2022-01-13 11:45:00,90.52,90.56,90.51,90.54,47326.0,84.2949,84.3322,84.2856,84.3136,47326.0
2022-01-13 11:50:00,90.53,90.57,90.48,90.56,69911.0,84.3042,84.3415,84.2577,84.3322,69911.0
2022-01-13 11:55:00,90.55,90.59,90.55,90.59,47174.0,84.3229,84.3601,84.3229,84.3601,47174.0
2022-01-13 12:00:00,90.58,90.58,90.44,90.45,40167.0,84.3508,84.3508,84.2204,84.2297,40167.0
2022-01-13 12:05:00,90.44,90.47,90.41,90.44,36269.0,84.2204,84.2484,84.1925,84.2204,36269.0
2022-01-13 12:10:00,90.44,90.45,90.32,90.32,30942.0,84.2204,84.2297,84.1087,84.1087,30942.0
2022-01-13 12:15:00,90.32,90.32,90.13,90.15,137942.0,84.1087,84.1087,83.9317,83.9504,137942.0
2022-01-13 12:20:00,90.15,90.15,89.94,90.06,100941.0,83.9504,83.9504,83.7548,83.8666,100941.0
2022-01-13 12:25:00,90.05,90.15,90.04,90.09,71362.0,83.8572,83.9504,83.8479,83.8945,71362.0
2022-01-13 12:30:00,90.09,90.16,90.01,90.15,67892.0,83.8945,83.9597,83.82,83.9504,67892.0
2022-01-13 12:35:00,90.15,90.25,90.14,90.25,69672.0,83.9504,84.0435,83.9411,84.0435,69672.0
2022-01-13 12:40:00,90.24,90.24,90.15,90.16,29986.0,84.0342,84.0342,83.9504,83.9597,29986.0
2022-01-13 12:45:00,90.16,90.18,90.01,90.03,82620.0,83.9597,83.9783,83.82,83.8386,82620.0
2022-01-13 12:50:00,90.01,90.05,89.93,89.97,40338.0,83.82,83.8572,83.7455,83.7827,40338.0
2022-01-13 12:55:00,89.97,90.12,89.94,90.12,31822.0,83.7827,83.9224,83.7548,83.9224,31822.0
2022-01-13 13:00:00,90.12,90.12,90.0,90.07,123829.0,83.9224,83.9224,83.8107,83.8759,123829.0
2022-01-13 13:05:00,90.07,90.15,90.05,90.15,57989.0,83.8759,83.9504,83.8572,83.9504,57989.0
2022-01-13 13:10:00,90.14,90.15,90.09,90.13,35058.0,83.9411,83.9504,83.8945,83.9317,35058.0
2022-01-13 13:15:00,90.13,90.18,90.12,90.17,29999.0,83.9317,83.9783,83.9224,83.969,29999.0
2022-01-13 13:20:00,90.16,90.24,90.14,90.21,53311.0,83.9597,84.0342,83.9411,84.0062,53311.0
2022-01-13 13:25:00,90.21,90.22,90.12,90.19,52105.0,84.0062,84.0156,83.9224,83.9876,52105.0
2022-01-13 13:30:00,90.18,90.19,90.13,90.14,26111.0,83.9783,83.9876,83.9317,83.9411,26111.0
2022-01-13 13:35:00,90.14,90.21,90.1,90.17,55817.0,83.9411,84.0062,83.9038,83.969,55817.0
2022-01-13 13:40:00,90.17,90.17,90.11,90.11,24774.0,83.969,83.969,83.9131,83.9131,24774.0
2022-01-13 13:45:00,90.12,90.21,90.11,90.2,29377.0,83.9224,84.0062,83.9131,83.9969,29377.0
2022-01-13 13:50:00,90.19,90.22,90.18,90.19,19317.0,83.9876,84.0156,83.9783,83.9876,19317.0
2022-01-13 13:55:00,90.19,90.25,90.17,90.25,24177.0,83.9876,84.0435,83.969,84.0435,24177.0
2022-01-13 14:00:00,90.24,90.3,90.22,90.25,53765.0,84.0342,84.0901,84.0156,84.0435,53765.0
2022-01-13 14:05:00,90.25,90.26,90.21,90.23,21031.0,84.0435,84.0528,84.0062,84.0249,21031.0
2022-01-13 14:10:00,90.22,90.22,90.18,90.19,25060.0,84.0156,84.0156,83.9783,83.9876,25060.0
2022-01-13 14:15:00,90.2,90.22,90.07,90.1,42165.0,83.9969,84.0156,83.8759,83.9038,42165.0
2022-01-13 14:20:00,90.1,90.1,90.05,90.08,37055.0,83.9038,83.9038,83.8572,83.8852,37055.0
2022-01-13 14:25:00,90.08,90.09,90.01,90.01,26357.0,83.8852,83.8945,83.82,83.82,26357.0
2022-01-13 14:30:00,90.01,90.03,89.94,90.02,82580.0,83.82,83.8386,83.7548,83.8293,82580.0
2022-01-13 14:35:00,90.02,90.04,89.9,89.91,44137.0,83.8293,83.8479,83.7176,83.7269,44137.0
2022-01-13 14:40:00,89.91,90.02,89.91,90.01,48050.0,83.7269,83.8293,83.7269,83.82,48050.0
2022-01-13 14:45:00,90.01,90.04,89.97,89.97,40775.0,83.82,83.8479,83.7827,83.7827,40775.0
2022-01-13 14:50:00,89.97,90.04,89.94,90.03,46339.0,83.7827,83.8479,83.7548,83.8386,46339.0
2022-01-13 14:55:00,90.04,90.11,90.04,90.08,41398.0,83.8479,83.9131,83.8479,83.8852,41398.0
2022-01-13 15:00:00,90.09,90.09,89.92,89.94,61004.0,83.8945,83.8945,83.7362,83.7548,61004.0
2022-01-13 15:05:00,89.94,89.99,89.92,89.93,36145.0,83.7548,83.8014,83.7362,83.7455,36145.0
2022-01-13 15:10:00,89.92,89.94,89.79,89.85,60419.0,83.7362,83.7548,83.6151,83.671,60419.0
2022-01-13 15:15:00,89.83,89.9,89.81,89.86,66296.0,83.6524,83.7176,83.6338,83.6803,66296.0
2022-01-13 15:20:00,89.85,89.87,89.74,89.77,44070.0,83.671,83.6896,83.5686,83.5965,44070.0
2022-01-13 15:25:00,89.76,89.79,89.72,89.77,110873.0,83.5872,83.6151,83.5499,83.5965,110873.0
2022-01-13 15:30:00,89.76,89.81,89.73,89.78,86175.0,83.5872,83.6338,83.5593,83.6058,86175.0
2022-01-13 15:35:00,89.77,89.78,89.56,89.57,139196.0,83.5965,83.6058,83.4009,83.4103,139196.0
2022-01-13 15:40:00,89.57,89.63,89.55,89.58,109970.0,83.4103,83.4661,83.3916,83.4196,109970.0
2022-01-13 15:45:00,89.58,89.59,89.43,89.46,86182.0,83.4196,83.4289,83.2799,83.3078,86182.0
2022-01-13 15:50:00,89.46,89.51,89.37,89.45,259298.0,83.3078,83.3544,83.224,83.2985,259298.0
2022-01-13 15:55:00,89.45,89.55,89.34,89.54,320203.0,83.2985,83.3916,83.1961,83.3823,320203.0
2022-01-14 09:30:00,88.57,88.7,88.3,88.4,231609.0,82.479,82.6001,82.2276,82.3207,231609.0
2022-01-14 09:35:00,88.39,88.79,88.37,88.66,161662.0,82.3114,82.6839,82.2928,82.5628,161662.0
2022-01-14 09:40:00,88.67,88.74,88.46,88.55,95815.0,82.5722,82.6373,82.3766,82.4604,95815.0
2022-01-14 09:45:00,88.55,88.72,88.46,88.52,152577.0,82.4604,82.6187,82.3766,82.4325,152577.0
2022-01-14 09:50:00,88.52,88.66,88.49,88.63,64314.0,82.4325,82.5628,82.4045,82.5349,64314.0
2022-01-14 09:55:00,88.62,88.86,88.62,88.84,138255.0,82.5256,82.7491,82.5256,82.7305,138255.0
2022-01-14 10:00:00,88.84,88.88,88.63,88.74,140952.0,82.7305,82.7677,82.5349,82.6373,140952.0
2022-01-14 10:05:00,88.74,88.97,88.73,88.86,80043.0,82.6373,82.8515,82.628,82.7491,80043.0
2022-01-14 10:10:00,88.86,88.89,88.66,88.69,77579.0,82.7491,82.777,82.5628,82.5908,77579.0
2022-01-14 10:15:00,88.69,88.79,88.62,88.78,81214.0,82.5908,82.6839,82.5256,82.6746,81214.0
2022-01-14 10:20:00,88.79,88.79,88.52,88.52,51835.0,82.6839,82.6839,82.4325,82.4325,51835.0
2022-01-14 10:25:00,88.52,88.56,88.44,88.5,63727.0,82.4325,82.4697,82.358,82.4138,63727.0
2022-01-14 10:30:00,88.48,88.54,88.4,88.53,65740.0,82.3952,82.4511,82.3207,82.4418,65740.0
2022-01-14 10:35:00,88.52,88.53,88.29,88.31,87031.0,82.4325,82.4418,82.2183,82.2369,87031.0
2022-01-14 10:40:00,88.32,88.33,88.14,88.16,54582.0,82.2462,82.2555,82.0786,82.0972,54582.0
2022-01-14 10:45:00,88.16,88.3,88.13,88.23,119509.0,82.0972,82.2276,82.0693,82.1624,119509.0
2022-01-14 10:50:00,88.23,88.26,88.1,88.21,88813.0,82.1624,82.1903,82.0413,82.1438,88813.0
2022-01-14 10:55:00,88.2,88.25,88.16,88.23,90880.0,82.1345,82.181,82.0972,82.1624,90880.0
2022-01-14 11:00:00,88.23,88.31,88.06,88.11,78623.0,82.1624,82.2369,82.0041,82.0507,78623.0
2022-01-14 11:05:00,88.1,88.12,88.01,88.06,74933.0,82.0413,82.06,81.9575,82.0041,74933.0
2022-01-14 11:10:00,88.05,88.06,87.94,87.94,59611.0,81.9948,82.0041,81.8924,81.8924,59611.0
2022-01-14 11:15:00,87.92,87.95,87.8,87.81,62032.0,81.8737,81.9017,81.762,81.7713,62032.0
2022-01-14 11:20:00,87.82,87.9,87.74,87.88,74198.0,81.7806,81.8551,81.7061,81.8365,74198.0
2022-01-14 11:25:00,87.87,87.98,87.83,87.89,69174.0,81.8272,81.9296,81.7899,81.8458,69174.0
2022-01-14 11:30:00,87.88,87.99,87.81,87.88,73664.0,81.8365,81.9389,81.7713,81.8365,73664.0
2022-01-14 11:35:00,87.89,88.05,87.89,88.0,55155.0,81.8458,81.9948,81.8458,81.9482,55155.0
2022-01-14 11:40:00,88.01,88.13,88.0,88.09,44320.0,81.9575,82.0693,81.9482,82.032,44320.0
2022-01-14 11:45:00,88.1,88.23,88.05,88.18,84940.0,82.0413,82.1624,81.9948,82.1158,84940.0
2022-01-14 11:50:00,88.19,88.26,88.15,88.22,48093.0,82.1252,82.1903,82.0879,82.1531,48093.0
2022-01-14 11:55:00,88.22,88.28,88.2,88.26,38094.0,82.1531,82.209,82.1345,82.1903,38094.0
2022-01-14 12:00:00,88.24,88.24,88.14,88.18,54411.0,82.1717,82.1717,82.0786,82.1158,54411.0
2022-01-14 12:05:00,88.18,88.2,88.15,88.17,24556.0,82.1158,82.1345,82.0879,82.1065,24556.0
2022-01-14 12:10:00,88.16,88.24,88.08,88.1,42790.0,82.0972,82.1717,82.0227,82.0413,42790.0
2022-01-14 12:15:00,88.11,88.19,88.11,88.17,51134.0,82.0507,82.1252,82.0507,82.1065,51134.0
2022-01-14 12:20:00,88.18,88.18,88.09,88.11,24199.0,82.1158,82.1158,82.032,82.0507,24199.0
2022-01-14 12:25:00,88.1,88.18,88.08,88.18,30990.0,82.0413,82.1158,82.0227,82.1158,30990.0
2022-01-14 12:30:00,88.17,88.21,88.11,88.21,45722.0,82.1065,82.1438,82.0507,82.1438,45722.0
2022-01-14 12:35:00,88.22,88.27,88.19,88.19,60153.0,82.1531,82.1997,82.1252,82.1252,60153.0
2022-01-14 12:40:00,88.18,88.18,88.07,88.08,44436.0,82.1158,82.1158,82.0134,82.0227,44436.0
2022-01-14 12:45:00,88.09,88.1,87.95,87.97,41003.0,82.032,82.0413,81.9017,81.9203,41003.0
2022-01-14 12:50:00,87.97,88.02,87.92,87.94,31872.0,81.9203,81.9669,81.8737,81.8924,31872.0
2022-01-14 12:55:00,87.94,87.95,87.89,87.92,37492.0,81.8924,81.9017,81.8458,81.8737,37492.0
2022-01-14 13:00:00,87.92,87.98,87.89,87.96,37692.0,81.8737,81.9296,81.8458,81.911,37692.0
2022-01-14 13:05:00,87.97,88.0,87.93,87.94,40847.0,81.9203,81.9482,81.883,81.8924,40847.0
2022-01-14 13:10:00,87.94,88.08,87.89,88.07,71929.0,81.8924,82.0227,81.8458,82.0134,71929.0
2022-01-14 13:15:00,88.07,88.09,88.02,88.05,26757.0,82.0134,82.032,81.9669,81.9948,26757.0
2022-01-14 13:20:00,88.05,88.05,87.91,87.93,46248.0,81.9948,81.9948,81.8644,81.883,46248.0
2022-01-14 13:25:00,87.93,88.06,87.93,88.05,29890.0,81.883,82.0041,81.883,81.9948,29890.0
2022-01-14 13:30:00,88.05,88.09,87.94,87.96,39856.0,81.9948,82.032,81.8924,81.911,39856.0
2022-01-14 13:35:00,87.96,88.01,87.93,88.01,44025.0,81.911,81.9575,81.883,81.9575,44025.0
2022-01-14 13:40:00,88.0,88.13,87.96,88.11,50818.0,81.9482,82.0693,81.911,82.0507,50818.0
2022-01-14 13:45:00,88.11,88.11,88.02,88.07,24830.0,82.0507,82.0507,81.9669,82.0134,24830.0
2022-01-14 13:50:00,88.06,88.13,88.05,88.08,45423.0,82.0041,82.0693,81.9948,82.0227,45423.0
2022-01-14 13:55:00,88.09,88.2,88.08,88.17,104006.0,82.032,82.1345,82.0227,82.1065,104006.0
2022-01-14 14:00:00,88.17,88.29,88.17,88.24,49787.0,82.1065,82.2183,82.1065,82.1717,49787.0
2022-01-14 14:05:00,88.24,88.26,88.17,88.22,54786.0,82.1717,82.1903,82.1065,82.1531,54786.0
2022-01-14 14:10:00,88.22,88.3,88.18,88.3,59332.0,82.1531,82.2276,82.1158,82.2276,59332.0
2022-01-14 14:15:00,88.3,88.4,88.29,88.39,40646.0,82.2276,82.3207,82.2183,82.3114,40646.0
2022-01-14 14:20:00,88.4,88.44,88.38,88.44,37412.0,82.3207,82.358,82.3021,82.358,37412.0
2022-01-14 14:25:00,88.44,88.46,88.28,88.3,58311.0,82.358,82.3766,82.209,82.2276,58311.0
2022-01-14 14:30:00,88.3,88.49,88.29,88.49,66972.0,82.2276,82.4045,82.2183,82.4045,66972.0
2022-01-14 14:35:00,88.5,88.57,88.47,88.55,64893.0,82.4138,82.479,82.3859,82.4604,64893.0
2022-01-14 14:40:00,88.54,88.54,88.48,88.48,67944.0,82.4511,82.4511,82.3952,82.3952,67944.0
2022-01-14 14:45:00,88.49,88.59,88.48,88.56,44719.0,82.4045,82.4977,82.3952,82.4697,44719.0
2022-01-14 14:50:00,88.58,88.65,88.57,88.59,34387.0,82.4883,82.5535,82.479,82.4977,34387.0
2022-01-14 14:55:00,88.6,88.63,88.49,88.49,28718.0,82.507,82.5349,82.4045,82.4045,28718.0
2022-01-14 15:00:00,88.5,88.62,88.5,88.56,27183.0,82.4138,82.5256,82.4138,82.4697,27183.0
2022-01-14 15:05:00,88.56,88.58,88.44,88.46,59957.0,82.4697,82.4883,82.358,82.3766,59957.0
2022-01-14 15:10:00,88.46,88.57,88.46,88.54,31994.0,82.3766,82.479,82.3766,82.4511,31994.0
2022-01-14 15:15:00,88.54,88.67,88.49,88.65,93611.0,82.4511,82.5722,82.4045,82.5535,93611.0
2022-01-14 15:20:00,88.65,88.73,88.63,88.71,65827.0,82.5535,82.628,82.5349,82.6094,65827.0
2022-01-14 15:25:00,88.7,88.71,88.62,88.62,61689.0,82.6001,82.6094,82.5256,82.5256,61689.0
2022-01-14 15:30:00,88.63,88.72,88.63,88.69,156244.0,82.5349,82.6187,82.5349,82.5908,156244.0
2022-01-14 15:35:00,88.7,88.77,88.65,88.75,113432.0,82.6001,82.6653,82.5535,82.6466,113432.0
2022-01-14 15:40:00,88.75,88.85,88.73,88.83,128425.0,82.6466,82.7398,82.628,82.7211,128425.0
2022-01-14 15:45:00,88.84,88.88,88.7,88.79,176244.0,82.7305,82.7677,82.6001,82.6839,176244.0
2022-01-14 15:50:00,88.79,88.94,88.79,88.86,222617.0,82.6839,82.8236,82.6839,82.7491,222617.0
2022-01-14 15:55:00,88.86,88.86,88.72,88.76,382164.0,82.7491,82.7491,82.6187,82.656,382164.0
2022-01-18 09:30:00,87.84,87.99,87.55,87.59,155649.0,81.7992,81.9389,81.5292,81.5664,155649.0
2022-01-18 09:35:00,87.56,87.56,87.26,87.43,123657.0,81.5385,81.5385,81.2591,81.4174,123657.0
2022-01-18 09:40:00,87.42,87.46,87.26,87.42,136218.0,81.4081,81.4454,81.2591,81.4081,136218.0
2022-01-18 09:45:00,87.43,87.63,87.3,87.62,196788.0,81.4174,81.6037,81.2964,81.5944,196788.0
2022-01-18 09:50:00,87.63,87.74,87.48,87.73,123196.0,81.6037,81.7061,81.464,81.6968,123196.0
2022-01-18 09:55:00,87.72,87.73,87.56,87.71,94126.0,81.6875,81.6968,81.5385,81.6782,94126.0
2022-01-18 10:00:00,87.69,87.76,87.58,87.62,135614.0,81.6595,81.7247,81.5571,81.5944,135614.0
2022-01-18 10:05:00,87.62,87.83,87.61,87.68,143579.0,81.5944,81.7899,81.585,81.6502,143579.0
2022-01-18 10:10:00,87.68,87.75,87.5,87.51,133047.0,81.6502,81.7154,81.4826,81.4919,133047.0
2022-01-18 10:15:00,87.5,87.7,87.49,87.51,156856.0,81.4826,81.6689,81.4733,81.4919,156856.0
2022-01-18 10:20:00,87.5,87.5,87.32,87.41,120255.0,81.4826,81.4826,81.315,81.3988,120255.0
2022-01-18 10:25:00,87.42,87.49,87.33,87.49,116834.0,81.4081,81.4733,81.3243,81.4733,116834.0
2022-01-18 10:30:00,87.48,87.53,87.35,87.52,92276.0,81.464,81.5105,81.3429,81.5012,92276.0
2022-01-18 10:35:00,87.52,87.52,87.43,87.47,108443.0,81.5012,81.5012,81.4174,81.4547,108443.0
2022-01-18 10:40:00,87.46,87.58,87.44,87.57,85376.0,81.4454,81.5571,81.4267,81.5478,85376.0
2022-01-18 10:45:00,87.58,87.63,87.37,87.38,56514.0,81.5571,81.6037,81.3616,81.3709,56514.0
2022-01-18 10:50:00,87.38,87.48,87.34,87.42,33453.0,81.3709,81.464,81.3336,81.4081,33453.0
2022-01-18 10:55:00,87.42,87.48,87.4,87.46,76016.0,81.4081,81.464,81.3895,81.4454,76016.0
2022-01-18 11:00:00,87.45,87.53,87.43,87.5,36368.0,81.4361,81.5105,81.4174,81.4826,36368.0
2022-01-18 11:05:00,87.51,87.56,87.39,87.45,98275.0,81.4919,81.5385,81.3802,81.4361,98275.0
2022-01-18 11:10:00,87.45,87.51,87.41,87.48,44349.0,81.4361,81.4919,81.3988,81.464,44349.0
2022-01-18 11:15:00,87.49,87.64,87.49,87.6,53914.0,81.4733,81.613,81.4733,81.5757,53914.0
2022-01-18 11:20:00,87.59,87.66,87.56,87.56,41983.0,81.5664,81.6316,81.5385,81.5385,41983.0
2022-01-18 11:25:00,87.56,87.58,87.43,87.44,113295.0,81.5385,81.5571,81.4174,81.4267,113295.0
2022-01-18 11:30:00,87.43,87.45,87.26,87.27,93406.0,81.4174,81.4361,81.2591,81.2684,93406.0
2022-01-18 11:35:00,87.27,87.44,87.23,87.42,51442.0,81.2684,81.4267,81.2312,81.4081,51442.0
2022-01-18 11:40:00,87.43,87.49,87.39,87.46,27845.0,81.4174,81.4733,81.3802,81.4454,27845.0
2022-01-18 11:45:00,87.48,87.58,87.45,87.54,35565.0,81.464,81.5571,81.4361,81.5199,35565.0
2022-01-18 11:50:00,87.53,87.6,87.45,87.46,38562.0,81.5105,81.5757,81.4361,81.4454,38562.0
2022-01-18 11:55:00,87.45,87.47,87.41,87.44,51709.0,81.4361,81.4547,81.3988,81.4267,51709.0
2022-01-18 12:00:00,87.43,87.44,87.21,87.21,65879.0,81.4174,81.4267,81.2126,81.2126,65879.0
2022-01-18 12:05:00,87.2,87.21,87.09,87.17,67840.0,81.2032,81.2126,81.1008,81.1753,67840.0
2022-01-18 12:10:00,87.17,87.25,87.14,87.25,25195.0,81.1753,81.2498,81.1474,81.2498,25195.0
2022-01-18 12:15:00,87.25,87.35,87.18,87.32,65661.0,81.2498,81.3429,81.1846,81.315,65661.0
2022-01-18 12:20:00,87.31,87.37,87.22,87.25,43348.0,81.3057,81.3616,81.2219,81.2498,43348.0
2022-01-18 12:25:00,87.25,87.27,87.19,87.25,32984.0,81.2498,81.2684,81.1939,81.2498,32984.0
2022-01-18 12:30:00,87.24,87.33,87.15,87.32,64950.0,81.2405,81.3243,81.1567,81.315,64950.0
2022-01-18 12:35:00,87.32,87.34,87.21,87.24,35863.0,81.315,81.3336,81.2126,81.2405,35863.0
2022-01-18 12:40:00,87.24,87.27,87.13,87.13,29762.0,81.2405,81.2684,81.1381,81.1381,29762.0
2022-01-18 12:45:00,87.14,87.21,86.99,87.0,62780.0,81.1474,81.2126,81.0077,81.017,62780.0
2022-01-18 12:50:00,87.0,87.13,87.0,87.06,66089.0,81.017,81.1381,81.017,81.0729,66089.0
2022-01-18 12:55:00,87.07,87.12,87.01,87.02,41649.0,81.0822,81.1287,81.0263,81.0356,41649.0
2022-01-18 13:00:00,87.02,87.06,86.95,87.04,32840.0,81.0356,81.0729,80.9704,81.0542,32840.0
2022-01-18 13:05:00,87.03,87.05,86.97,87.04,58601.0,81.0449,81.0636,80.9891,81.0542,58601.0
2022-01-18 13:10:00,87.03,87.16,87.01,87.16,43901.0,81.0449,81.166,81.0263,81.166,43901.0
2022-01-18 13:15:00,87.15,87.25,87.13,87.21,32696.0,81.1567,81.2498,81.1381,81.2126,32696.0
2022-01-18 13:20:00,87.21,87.21,87.06,87.1,31548.0,81.2126,81.2126,81.0729,81.1101,31548.0
2022-01-18 13:25:00,87.1,87.11,87.0,87.07,29418.0,81.1101,81.1194,81.017,81.0822,29418.0
2022-01-18 13:30:00,87.06,87.18,87.05,87.17,38892.0,81.0729,81.1846,81.0636,81.1753,38892.0
2022-01-18 13:35:00,87.16,87.24,87.15,87.22,66399.0,81.166,81.2405,81.1567,81.2219,66399.0
2022-01-18 13:40:00,87.22,87.34,87.2,87.33,44772.0,81.2219,81.3336,81.2032,81.3243,44772.0
2022-01-18 13:45:00,87.33,87.39,87.24,87.26,80962.0,81.3243,81.3802,81.2405,81.2591,80962.0
2022-01-18 13:50:00,87.26,87.37,87.26,87.26,58992.0,81.2591,81.3616,81.2591,81.2591,58992.0
2022-01-18 13:55:00,87.26,87.4,87.25,87.39,35740.0,81.2591,81.3895,81.2498,81.3802,35740.0
2022-01-18 14:00:00,87.38,87.48,87.38,87.43,69890.0,81.3709,81.464,81.3709,81.4174,69890.0
2022-01-18 14:05:00,87.43,87.48,87.39,87.42,43006.0,81.4174,81.464,81.3802,81.4081,43006.0
2022-01-18 14:10:00,87.42,87.47,87.38,87.38,23102.0,81.4081,81.4547,81.3709,81.3709,23102.0
2022-01-18 14:15:00,87.39,87.47,87.38,87.46,30881.0,81.3802,81.4547,81.3709,81.4454,30881.0
2022-01-18 14:20:00,87.46,87.46,87.34,87.42,62756.0,81.4454,81.4454,81.3336,81.4081,62756.0
2022-01-18 14:25:00,87.41,87.47,87.36,87.44,27580.0,81.3988,81.4547,81.3522,81.4267,27580.0
2022-01-18 14:30:00,87.43,87.64,87.43,87.6,45513.0,81.4174,81.613,81.4174,81.5757,45513.0
2022-01-18 14:35:00,87.6,87.66,87.56,87.62,42765.0,81.5757,81.6316,81.5385,81.5944,42765.0
2022-01-18 14:40:00,87.61,87.65,87.53,87.55,45352.0,81.585,81.6223,81.5105,81.5292,45352.0
2022-01-18 14:45:00,87.54,87.65,87.53,87.64,36478.0,81.5199,81.6223,81.5105,81.613,36478.0
2022-01-18 14:50:00,87.64,87.72,87.63,87.69,38355.0,81.613,81.6875,81.6037,81.6595,38355.0
2022-01-18 14:55:00,87.69,87.73,87.64,87.66,74277.0,81.6595,81.6968,81.613,81.6316,74277.0
2022-01-18 15:00:00,87.66,87.72,87.55,87.56,95311.0,81.6316,81.6875,81.5292,81.5385,95311.0
2022-01-18 15:05:00,87.56,87.58,87.51,87.53,105990.0,81.5385,81.5571,81.4919,81.5105,105990.0
2022-01-18 15:10:00,87.52,87.6,87.51,87.56,38920.0,81.5012,81.5757,81.4919,81.5385,38920.0
2022-01-18 15:15:00,87.55,87.55,87.35,87.41,190769.0,81.5292,81.5292,81.3429,81.3988,190769.0
2022-01-18 15:20:00,87.41,87.52,87.39,87.51,64395.0,81.3988,81.5012,81.3802,81.4919,64395.0
2022-01-18 15:25:00,87.51,87.52,87.45,87.49,75513.0,81.4919,81.5012,81.4361,81.4733,75513.0
2022-01-18 15:30:00,87.49,87.57,87.45,87.49,141109.0,81.4733,81.5478,81.4361,81.4733,141109.0
2022-01-18 15:35:00,87.5,87.58,87.43,87.58,191979.0,81.4826,81.5571,81.4174,81.5571,191979.0
2022-01-18 15:40:00,87.58,87.58,87.4,87.4,154377.0,81.5571,81.5571,81.3895,81.3895,154377.0
2022-01-18 15:45:00,87.4,87.53,87.37,87.53,238901.0,81.3895,81.5105,81.3616,81.5105,238901.0
2022-01-18 15:50:00,87.54,87.67,87.38,87.4,268125.0,81.5199,81.6409,81.3709,81.3895,268125.0
2022-01-18 15:55:00,87.4,87.65,87.38,87.64,396093.0,81.3895,81.6223,81.3709,81.613,396093.0
2022-01-19 09:30:00,88.3,88.34,88.02,88.25,172375.0,82.2276,82.2648,81.9669,82.181,172375.0
2022-01-19 09:35:00,88.24,88.5,88.17,88.39,154775.0,82.1717,82.4138,82.1065,82.3114,154775.0
2022-01-19 09:40:00,88.39,88.4,88.12,88.31,145385.0,82.3114,82.3207,82.06,82.2369,145385.0
2022-01-19 09:45:00,88.31,88.35,88.09,88.14,106831.0,82.2369,82.2742,82.032,82.0786,106831.0
2022-01-19 09:50:00,88.13,88.27,87.99,88.1,77954.0,82.0693,82.1997,81.9389,82.0413,77954.0
2022-01-19 09:55:00,88.13,88.16,87.93,87.99,85940.0,82.0693,82.0972,81.883,81.9389,85940.0
2022-01-19 10:00:00,88.0,88.02,87.81,87.9,97687.0,81.9482,81.9669,81.7713,81.8551,97687.0
2022-01-19 10:05:00,87.89,87.9,87.72,87.82,69635.0,81.8458,81.8551,81.6875,81.7806,69635.0
2022-01-19 10:10:00,87.82,87.96,87.81,87.94,51032.0,81.7806,81.911,81.7713,81.8924,51032.0
2022-01-19 10:15:00,87.95,88.01,87.79,87.86,80115.0,81.9017,81.9575,81.7527,81.8179,80115.0
2022-01-19 10:20:00,87.87,87.9,87.64,87.65,71576.0,81.8272,81.8551,81.613,81.6223,71576.0
2022-01-19 10:25:00,87.66,87.67,87.46,87.46,74096.0,81.6316,81.6409,81.4454,81.4454,74096.0
2022-01-19 10:30:00,87.47,87.53,87.4,87.44,95726.0,81.4547,81.5105,81.3895,81.4267,95726.0
2022-01-19 10:35:00,87.43,87.54,87.4,87.51,93870.0,81.4174,81.5199,81.3895,81.4919,93870.0
2022-01-19 10:40:00,87.5,87.56,87.45,87.54,124934.0,81.4826,81.5385,81.4361,81.5199,124934.0
2022-01-19 10:45:00,87.53,87.66,87.51,87.62,85738.0,81.5105,81.6316,81.4919,81.5944,85738.0
2022-01-19 10:50:00,87.62,87.81,87.61,87.78,108471.0,81.5944,81.7713,81.585,81.7434,108471.0
2022-01-19 10:55:00,87.78,87.92,87.75,87.89,134982.0,81.7434,81.8737,81.7154,81.8458,134982.0
2022-01-19 11:00:00,87.88,87.93,87.77,87.85,92737.0,81.8365,81.883,81.734,81.8085,92737.0
2022-01-19 11:05:00,87.85,87.9,87.8,87.85,113452.0,81.8085,81.8551,81.762,81.8085,113452.0
2022-01-19 11:10:00,87.84,87.84,87.73,87.76,85858.0,81.7992,81.7992,81.6968,81.7247,85858.0
2022-01-19 11:15:00,87.77,87.89,87.64,87.72,87924.0,81.734,81.8458,81.613,81.6875,87924.0
2022-01-19 11:20:00,87.72,87.82,87.7,87.75,61281.0,81.6875,81.7806,81.6689,81.7154,61281.0
2022-01-19 11:25:00,87.75,87.93,87.75,87.89,122274.0,81.7154,81.883,81.7154,81.8458,122274.0
2022-01-19 11:30:00,87.89,88.03,87.8,87.85,143474.0,81.8458,81.9762,81.762,81.8085,143474.0
2022-01-19 11:35:00,87.85,87.99,87.84,87.98,62516.0,81.8085,81.9389,81.7992,81.9296,62516.0
2022-01-19 11:40:00,87.97,88.07,87.89,88.05,89757.0,81.9203,82.0134,81.8458,81.9948,89757.0
2022-01-19 11:45:00,88.04,88.14,87.99,88.13,76227.0,81.9855,82.0786,81.9389,82.0693,76227.0
2022-01-19 11:50:00,88.12,88.29,88.09,88.26,82366.0,82.06,82.2183,82.032,82.1903,82366.0
2022-01-19 11:55:00,88.26,88.32,88.21,88.32,53870.0,82.1903,82.2462,82.1438,82.2462,53870.0
2022-01-19 12:00:00,88.31,88.38,88.26,88.28,70540.0,82.2369,82.3021,82.1903,82.209,70540.0
2022-01-19 12:05:00,88.31,88.35,88.27,88.29,24250.0,82.2369,82.2742,82.1997,82.2183,24250.0
2022-01-19 12:10:00,88.28,88.37,88.27,88.31,48527.0,82.209,82.2928,82.1997,82.2369,48527.0
2022-01-19 12:15:00,88.31,88.33,88.21,88.23,34840.0,82.2369,82.2555,82.1438,82.1624,34840.0
2022-01-19 12:20:00,88.24,88.33,88.19,88.33,41238.0,82.1717,82.2555,82.1252,82.2555,41238.0
2022-01-19 12:25:00,88.32,88.36,88.3,88.31,62147.0,82.2462,82.2835,82.2276,82.2369,62147.0
2022-01-19 12:30:00,88.32,88.37,88.27,88.27,102628.0,82.2462,82.2928,82.1997,82.1997,102628.0
2022-01-19 12:35:00,88.28,88.28,88.16,88.17,115086.0,82.209,82.209,82.0972,82.1065,115086.0
2022-01-19 12:40:00,88.17,88.18,88.06,88.12,46954.0,82.1065,82.1158,82.0041,82.06,46954.0
2022-01-19 12:45:00,88.11,88.28,88.1,88.26,43209.0,82.0507,82.209,82.0413,82.1903,43209.0
2022-01-19 12:50:00,88.25,88.28,88.11,88.12,29020.0,82.181,82.209,82.0507,82.06,29020.0
2022-01-19 12:55:00,88.12,88.21,88.12,88.2,31795.0,82.06,82.1438,82.06,82.1345,31795.0
2022-01-19 13:00:00,88.2,88.22,88.04,88.22,76205.0,82.1345,82.1531,81.9855,82.1531,76205.0
2022-01-19 13:05:00,88.22,88.26,88.17,88.21,39566.0,82.1531,82.1903,82.1065,82.1438,39566.0
2022-01-19 13:10:00,88.22,88.25,88.2,88.25,28460.0,82.1531,82.181,82.1345,82.181,28460.0
2022-01-19 13:15:00,88.25,88.26,88.19,88.24,43259.0,82.181,82.1903,82.1252,82.1717,43259.0
2022-01-19 13:20:00,88.24,88.24,88.14,88.15,40132.0,82.1717,82.1717,82.0786,82.0879,40132.0
2022-01-19 13:25:00,88.16,88.21,88.08,88.09,64227.0,82.0972,82.1438,82.0227,82.032,64227.0
2022-01-19 13:30:00,88.09,88.19,88.03,88.17,118783.0,82.032,82.1252,81.9762,82.1065,118783.0
2022-01-19 13:35:00,88.17,88.17,88.04,88.05,64379.0,82.1065,82.1065,81.9855,81.9948,64379.0
2022-01-19 13:40:00,88.05,88.06,87.99,88.03,41199.0,81.9948,82.0041,81.9389,81.9762,41199.0
2022-01-19 13:45:00,88.04,88.05,88.0,88.02,29674.0,81.9855,81.9948,81.9482,81.9669,29674.0
2022-01-19 13:50:00,88.02,88.03,87.94,88.03,28748.0,81.9669,81.9762,81.8924,81.9762,28748.0
2022-01-19 13:55:00,88.03,88.08,87.97,87.99,41115.0,81.9762,82.0227,81.9203,81.9389,41115.0
2022-01-19 14:00:00,87.98,88.05,87.95,88.0,48649.0,81.9296,81.9948,81.9017,81.9482,48649.0
2022-01-19 14:05:00,88.01,88.01,87.84,87.88,77291.0,81.9575,81.9575,81.7992,81.8365,77291.0
2022-01-19 14:10:00,87.88,87.92,87.81,87.82,35859.0,81.8365,81.8737,81.7713,81.7806,35859.0
2022-01-19 14:15:00,87.84,87.87,87.8,87.84,53108.0,81.7992,81.8272,81.762,81.7992,53108.0
2022-01-19 14:20:00,87.84,87.85,87.75,87.78,35395.0,81.7992,81.8085,81.7154,81.7434,35395.0
2022-01-19 14:25:00,87.78,87.8,87.69,87.69,39359.0,81.7434,81.762,81.6595,81.6595,39359.0
2022-01-19 14:30:00,87.68,87.75,87.67,87.75,67111.0,81.6502,81.7154,81.6409,81.7154,67111.0
2022-01-19 14:35:00,87.77,87.85,87.76,87.8,61079.0,81.734,81.8085,81.7247,81.762,61079.0
2022-01-19 14:40:00,87.8,87.94,87.77,87.92,39589.0,81.762,81.8924,81.734,81.8737,39589.0
2022-01-19 14:45:00,87.91,87.92,87.8,87.81,34443.0,81.8644,81.8737,81.762,81.7713,34443.0
2022-01-19 14:50:00,87.79,87.92,87.79,87.91,52788.0,81.7527,81.8737,81.7527,81.8644,52788.0
2022-01-19 14:55:00,87.93,88.04,87.91,87.97,43087.0,81.883,81.9855,81.8644,81.9203,43087.0
2022-01-19 15:00:00,87.97,88.01,87.92,87.94,44881.0,81.9203,81.9575,81.8737,81.8924,44881.0
2022-01-19 15:05:00,87.95,88.05,87.95,88.01,71737.0,81.9017,81.9948,81.9017,81.9575,71737.0
2022-01-19 15:10:00,88.0,88.08,88.0,88.06,56967.0,81.9482,82.0227,81.9482,82.0041,56967.0
2022-01-19 15:15:00,88.06,88.07,87.93,87.97,83668.0,82.0041,82.0134,81.883,81.9203,83668.0
2022-01-19 15:20:00,87.97,87.99,87.91,87.94,80792.0,81.9203,81.9389,81.8644,81.8924,80792.0
2022-01-19 15:25:00,87.95,87.99,87.84,87.85,106373.0,81.9017,81.9389,81.7992,81.8085,106373.0
2022-01-19 15:30:00,87.85,87.9,87.75,87.78,173997.0,81.8085,81.8551,81.7154,81.7434,173997.0
2022-01-19 15:35:00,87.78,87.79,87.7,87.7,113728.0,81.7434,81.7527,81.6689,81.6689,113728.0
2022-01-19 15:40:00,87.7,87.79,87.66,87.73,133541.0,81.6689,81.7527,81.6316,81.6968,133541.0
2022-01-19 15:45:00,87.73,87.76,87.66,87.7,180415.0,81.6968,81.7247,81.6316,81.6689,180415.0
2022-01-19 15:50:00,87.7,87.7,87.53,87.58,271545.0,81.6689,81.6689,81.5105,81.5571,271545.0
2022-01-19 15:55:00,87.58,87.59,87.36,87.42,297760.0,81.5571,81.5664,81.3522,81.4081,297760.0
2022-01-20 09:30:00,87.6,87.77,87.43,87.43,181007.0,81.5757,81.734,81.4174,81.4174,181007.0
2022-01-20 09:35:00,87.44,87.45,87.1,87.24,110091.0,81.4267,81.4361,81.1101,81.2405,110091.0
2022-01-20 09:40:00,87.23,87.42,87.15,87.31,138328.0,81.2312,81.4081,81.1567,81.3057,138328.0
2022-01-20 09:45:00,87.31,87.32,87.14,87.26,120173.0,81.3057,81.315,81.1474,81.2591,120173.0
2022-01-20 09:50:00,87.26,87.37,87.22,87.31,120170.0,81.2591,81.3616,81.2219,81.3057,120170.0
2022-01-20 09:55:00,87.32,87.59,87.27,87.53,152334.0,81.315,81.5664,81.2684,81.5105,152334.0
2022-01-20 10:00:00,87.53,87.56,87.37,87.48,80886.0,81.5105,81.5385,81.3616,81.464,80886.0
2022-01-20 10:05:00,87.48,87.64,87.41,87.49,115751.0,81.464,81.613,81.3988,81.4733,115751.0
2022-01-20 10:10:00,87.49,87.55,87.38,87.48,135242.0,81.4733,81.5292,81.3709,81.464,135242.0
2022-01-20 10:15:00,87.49,87.59,87.35,87.36,82396.0,81.4733,81.5664,81.3429,81.3522,82396.0
2022-01-20 10:20:00,87.37,87.56,87.37,87.49,75978.0,81.3616,81.5385,81.3616,81.4733,75978.0
2022-01-20 10:25:00,87.48,87.56,87.41,87.53,43659.0,81.464,81.5385,81.3988,81.5105,43659.0
2022-01-20 10:30:00,87.53,87.74,87.53,87.71,149913.0,81.5105,81.7061,81.5105,81.6782,149913.0
2022-01-20 10:35:00,87.72,87.79,87.62,87.72,50819.0,81.6875,81.7527,81.5944,81.6875,50819.0
2022-01-20 10:40:00,87.73,87.84,87.69,87.84,36615.0,81.6968,81.7992,81.6595,81.7992,36615.0
2022-01-20 10:45:00,87.85,88.04,87.85,88.04,65787.0,81.8085,81.9855,81.8085,81.9855,65787.0
2022-01-20 10:50:00,88.04,88.1,87.98,88.09,75662.0,81.9855,82.0413,81.9296,82.032,75662.0
2022-01-20 10:55:00,88.09,88.11,88.02,88.06,58468.0,82.032,82.0507,81.9669,82.0041,58468.0
2022-01-20 11:00:00,88.04,88.2,88.03,88.15,95321.0,81.9855,82.1345,81.9762,82.0879,95321.0
2022-01-20 11:05:00,88.15,88.15,88.0,88.06,60924.0,82.0879,82.0879,81.9482,82.0041,60924.0
2022-01-20 11:10:00,88.04,88.04,87.93,87.95,56130.0,81.9855,81.9855,81.883,81.9017,56130.0
2022-01-20 11:15:00,87.95,88.03,87.91,88.0,43236.0,81.9017,81.9762,81.8644,81.9482,43236.0
2022-01-20 11:20:00,88.0,88.01,87.89,87.96,66121.0,81.9482,81.9575,81.8458,81.911,66121.0
2022-01-20 11:25:00,87.96,88.03,87.94,88.02,45503.0,81.911,81.9762,81.8924,81.9669,45503.0
2022-01-20 11:30:00,88.01,88.06,87.96,88.04,69125.0,81.9575,82.0041,81.911,81.9855,69125.0
2022-01-20 11:35:00,88.04,88.07,87.99,88.07,43652.0,81.9855,82.0134,81.9389,82.0134,43652.0
2022-01-20 11:40:00,88.07,88.08,87.92,87.93,101114.0,82.0134,82.0227,81.8737,81.883,101114.0
2022-01-20 11:45:00,87.92,88.03,87.92,87.99,41211.0,81.8737,81.9762,81.8737,81.9389,41211.0
2022-01-20 11:50:00,88.0,88.06,87.94,87.96,54436.0,81.9482,82.0041,81.8924,81.911,54436.0
2022-01-20 11:55:00,87.95,88.08,87.93,88.05,52118.0,81.9017,82.0227,81.883,81.9948,52118.0
2022-01-20 12:00:00,88.05,88.17,88.05,88.15,202069.0,81.9948,82.1065,81.9948,82.0879,202069.0
2022-01-20 12:05:00,88.14,88.17,88.1,88.17,61523.0,82.0786,82.1065,82.0413,82.1065,61523.0
2022-01-20 12:10:00,88.15,88.18,88.11,88.15,25301.0,82.0879,82.1158,82.0507,82.0879,25301.0
2022-01-20 12:15:00,88.15,88.15,88.07,88.08,30755.0,82.0879,82.0879,82.0134,82.0227,30755.0
2022-01-20 12:20:00,88.07,88.18,88.06,88.16,39616.0,82.0134,82.1158,82.0041,82.0972,39616.0
2022-01-20 12:25:00,88.16,88.24,88.13,88.24,49674.0,82.0972,82.1717,82.0693,82.1717,49674.0
2022-01-20 12:30:00,88.24,88.28,88.17,88.2,33729.0,82.1717,82.209,82.1065,82.1345,33729.0
2022-01-20 12:35:00,88.19,88.23,88.1,88.14,56290.0,82.1252,82.1624,82.0413,82.0786,56290.0
2022-01-20 12:40:00,88.14,88.19,88.13,88.16,26160.0,82.0786,82.1252,82.0693,82.0972,26160.0
2022-01-20 12:45:00,88.17,88.18,88.08,88.11,45008.0,82.1065,82.1158,82.0227,82.0507,45008.0
2022-01-20 12:50:00,88.11,88.12,88.03,88.04,43277.0,82.0507,82.06,81.9762,81.9855,43277.0
2022-01-20 12:55:00,88.03,88.06,87.99,88.03,29179.0,81.9762,82.0041,81.9389,81.9762,29179.0
2022-01-20 13:00:00,88.02,88.02,87.83,87.88,51052.0,81.9669,81.9669,81.7899,81.8365,51052.0
2022-01-20 13:05:00,87.87,87.89,87.76,87.78,72901.0,81.8272,81.8458,81.7247,81.7434,72901.0
2022-01-20 13:10:00,87.78,87.86,87.76,87.82,41373.0,81.7434,81.8179,81.7247,81.7806,41373.0
2022-01-20 13:15:00,87.82,87.82,87.69,87.76,141239.0,81.7806,81.7806,81.6595,81.7247,141239.0
2022-01-20 13:20:00,87.76,87.78,87.7,87.74,38562.0,81.7247,81.7434,81.6689,81.7061,38562.0
2022-01-20 13:25:00,87.74,87.83,87.74,87.77,39676.0,81.7061,81.7899,81.7061,81.734,39676.0
2022-01-20 13:30:00,87.77,87.81,87.71,87.77,41551.0,81.734,81.7713,81.6782,81.734,41551.0
2022-01-20 13:35:00,87.77,87.78,87.7,87.77,44715.0,81.734,81.7434,81.6689,81.734,44715.0
2022-01-20 13:40:00,87.76,87.79,87.73,87.73,27266.0,81.7247,81.7527,81.6968,81.6968,27266.0
2022-01-20 13:45:00,87.73,87.79,87.68,87.77,54374.0,81.6968,81.7527,81.6502,81.734,54374.0
2022-01-20 13:50:00,87.77,87.82,87.76,87.82,36617.0,81.734,81.7806,81.7247,81.7806,36617.0
2022-01-20 13:55:00,87.82,87.82,87.72,87.74,73915.0,81.7806,81.7806,81.6875,81.7061,73915.0
2022-01-20 14:00:00,87.73,87.92,87.73,87.91,75351.0,81.6968,81.8737,81.6968,81.8644,75351.0
2022-01-20 14:05:00,87.91,87.92,87.86,87.87,41343.0,81.8644,81.8737,81.8179,81.8272,41343.0
2022-01-20 14:10:00,87.87,87.9,87.63,87.63,75157.0,81.8272,81.8551,81.6037,81.6037,75157.0
2022-01-20 14:15:00,87.64,87.7,87.56,87.63,95315.0,81.613,81.6689,81.5385,81.6037,95315.0
2022-01-20 14:20:00,87.64,87.68,87.56,87.64,43329.0,81.613,81.6502,81.5385,81.613,43329.0
2022-01-20 14:25:00,87.64,87.64,87.5,87.52,144227.0,81.613,81.613,81.4826,81.5012,144227.0
2022-01-20 14:30:00,87.52,87.52,87.37,87.4,111577.0,81.5012,81.5012,81.3616,81.3895,111577.0
2022-01-20 14:35:00,87.42,87.43,87.3,87.33,100188.0,81.4081,81.4174,81.2964,81.3243,100188.0
2022-01-20 14:40:00,87.33,87.37,87.29,87.33,68594.0,81.3243,81.3616,81.2871,81.3243,68594.0
2022-01-20 14:45:00,87.34,87.43,87.3,87.41,53115.0,81.3336,81.4174,81.2964,81.3988,53115.0
2022-01-20 14:50:00,87.4,87.45,87.3,87.38,55630.0,81.3895,81.4361,81.2964,81.3709,55630.0
2022-01-20 14:55:00,87.38,87.4,87.31,87.34,60531.0,81.3709,81.3895,81.3057,81.3336,60531.0
2022-01-20 15:00:00,87.34,87.43,87.22,87.27,109813.0,81.3336,81.4174,81.2219,81.2684,109813.0
2022-01-20 15:05:00,87.26,87.29,87.08,87.11,127336.0,81.2591,81.2871,81.0915,81.1194,127336.0
2022-01-20 15:10:00,87.11,87.17,87.04,87.06,87410.0,81.1194,81.1753,81.0542,81.0729,87410.0
2022-01-20 15:15:00,87.06,87.16,87.04,87.14,90455.0,81.0729,81.166,81.0542,81.1474,90455.0
2022-01-20 15:20:00,87.14,87.14,86.97,87.0,116658.0,81.1474,81.1474,80.9891,81.017,116658.0
2022-01-20 15:25:00,86.99,87.01,86.87,86.92,160313.0,81.0077,81.0263,80.8959,80.9425,160313.0
2022-01-20 15:30:00,86.9,86.94,86.77,86.78,162809.0,80.9239,80.9611,80.8028,80.8121,162809.0
2022-01-20 15:35:00,86.77,86.78,86.54,86.67,210550.0,80.8028,80.8121,80.5886,80.7097,210550.0
2022-01-20 15:40:00,86.68,86.72,86.55,86.57,219207.0,80.719,80.7563,80.5979,80.6166,219207.0
2022-01-20 15:45:00,86.56,86.59,86.4,86.41,188520.0,80.6073,80.6352,80.4583,80.4676,188520.0
2022-01-20 15:50:00,86.39,86.55,86.18,86.19,248601.0,80.4489,80.5979,80.2534,80.2627,248601.0
2022-01-20 15:55:00,86.18,86.26,86.04,86.15,573314.0,80.2534,80.3279,80.123,80.2255,573314.0
2022-01-21 09:30:00,85.63,85.71,85.08,85.25,441159.0,79.7412,79.8157,79.229,79.3873,441159.0
2022-01-21 09:35:00,85.26,85.32,84.97,85.03,372897.0,79.3967,79.4525,79.1266,79.1825,372897.0
2022-01-21 09:40:00,85.03,85.13,84.93,84.94,592595.0,79.1825,79.2756,79.0894,79.0987,592595.0
2022-01-21 09:45:00,84.94,85.37,84.83,85.34,187197.0,79.0987,79.4991,78.9962,79.4712,187197.0
2022-01-21 09:50:00,85.33,85.37,84.99,84.99,116806.0,79.4618,79.4991,79.1452,79.1452,116806.0
2022-01-21 09:55:00,84.98,85.13,84.87,85.11,146810.0,79.1359,79.2756,79.0335,79.257,146810.0
2022-01-21 10:00:00,85.11,85.2,84.84,84.88,144073.0,79.257,79.3408,79.0055,79.0428,144073.0
2022-01-21 10:05:00,84.87,85.13,84.85,84.88,390289.0,79.0335,79.2756,79.0149,79.0428,390289.0
2022-01-21 10:10:00,84.87,84.87,84.52,84.56,168201.0,79.0335,79.0335,78.7075,78.7448,168201.0
2022-01-21 10:15:00,84.55,84.67,84.52,84.59,91491.0,78.7355,78.8472,78.7075,78.7727,91491.0
2022-01-21 10:20:00,84.6,84.78,84.4,84.74,167724.0,78.782,78.9497,78.5958,78.9124,167724.0
2022-01-21 10:25:00,84.73,85.07,84.69,84.93,94467.0,78.9031,79.2197,78.8659,79.0894,94467.0
2022-01-21 10:30:00,84.94,85.36,84.85,85.3,123837.0,79.0987,79.4898,79.0149,79.4339,123837.0
2022-01-21 10:35:00,85.29,85.4,85.2,85.2,107674.0,79.4246,79.527,79.3408,79.3408,107674.0
2022-01-21 10:40:00,85.2,85.37,85.06,85.36,195636.0,79.3408,79.4991,79.2104,79.4898,195636.0
2022-01-21 10:45:00,85.35,85.44,85.2,85.44,179345.0,79.4805,79.5643,79.3408,79.5643,179345.0
2022-01-21 10:50:00,85.44,85.68,85.44,85.56,310073.0,79.5643,79.7878,79.5643,79.676,310073.0
2022-01-21 10:55:00,85.56,85.64,85.44,85.61,325500.0,79.676,79.7505,79.5643,79.7226,325500.0
2022-01-21 11:00:00,85.61,85.65,85.39,85.48,137042.0,79.7226,79.7598,79.5177,79.6015,137042.0
2022-01-21 11:05:00,85.49,85.78,85.46,85.75,148354.0,79.6108,79.8809,79.5829,79.853,148354.0
2022-01-21 11:10:00,85.74,85.76,85.58,85.65,217811.0,79.8436,79.8623,79.6947,79.7598,217811.0
2022-01-21 11:15:00,85.66,85.79,85.63,85.76,83193.0,79.7691,79.8902,79.7412,79.8623,83193.0
2022-01-21 11:20:00,85.76,85.95,85.7,85.82,75462.0,79.8623,80.0392,79.8064,79.9181,75462.0
2022-01-21 11:25:00,85.82,85.84,85.71,85.79,99374.0,79.9181,79.9368,79.8157,79.8902,99374.0
2022-01-21 11:30:00,85.78,85.78,85.56,85.73,417468.0,79.8809,79.8809,79.676,79.8343,417468.0
2022-01-21 11:35:00,85.74,85.78,85.42,85.44,100318.0,79.8436,79.8809,79.5457,79.5643,100318.0
2022-01-21 11:40:00,85.44,85.47,85.36,85.38,66852.0,79.5643,79.5922,79.4898,79.5084,66852.0
2022-01-21 11:45:00,85.39,85.44,85.2,85.31,62869.0,79.5177,79.5643,79.3408,79.4432,62869.0
2022-01-21 11:50:00,85.32,85.35,85.15,85.18,100667.0,79.4525,79.4805,79.2942,79.3222,100667.0
2022-01-21 11:55:00,85.19,85.3,85.17,85.27,102193.0,79.3315,79.4339,79.3128,79.406,102193.0
2022-01-21 12:00:00,85.25,85.26,84.99,85.08,109112.0,79.3873,79.3967,79.1452,79.229,109112.0
2022-01-21 12:05:00,85.07,85.24,85.04,85.14,111163.0,79.2197,79.378,79.1918,79.2849,111163.0
2022-01-21 12:10:00,85.14,85.14,84.98,85.1,156029.0,79.2849,79.2849,79.1359,79.2477,156029.0
2022-01-21 12:15:00,85.09,85.21,85.03,85.14,81666.0,79.2383,79.3501,79.1825,79.2849,81666.0
2022-01-21 12:20:00,85.14,85.24,85.04,85.22,85695.0,79.2849,79.378,79.1918,79.3594,85695.0
2022-01-21 12:25:00,85.22,85.27,85.12,85.15,74486.0,79.3594,79.406,79.2663,79.2942,74486.0
2022-01-21 12:30:00,85.15,85.16,85.06,85.13,71790.0,79.2942,79.3035,79.2104,79.2756,71790.0
2022-01-21 12:35:00,85.14,85.25,84.92,85.09,92265.0,79.2849,79.3873,79.08,79.2383,92265.0
2022-01-21 12:40:00,85.09,85.13,84.98,85.0,80340.0,79.2383,79.2756,79.1359,79.1545,80340.0
2022-01-21 12:45:00,84.99,85.06,84.78,84.79,65475.0,79.1452,79.2104,78.9497,78.959,65475.0
2022-01-21 12:50:00,84.8,84.9,84.77,84.81,59773.0,78.9683,79.0614,78.9404,78.9776,59773.0
2022-01-21 12:55:00,84.81,84.96,84.77,84.91,111879.0,78.9776,79.1173,78.9404,79.0707,111879.0
2022-01-21 13:00:00,84.9,84.98,84.76,84.8,59533.0,79.0614,79.1359,78.931,78.9683,59533.0
2022-01-21 13:05:00,84.79,84.85,84.73,84.77,105055.0,78.959,79.0149,78.9031,78.9404,105055.0
2022-01-21 13:10:00,84.77,84.98,84.77,84.96,116819.0,78.9404,79.1359,78.9404,79.1173,116819.0
2022-01-21 13:15:00,84.95,84.95,84.7,84.75,47710.0,79.108,79.108,78.8752,78.9217,47710.0
2022-01-21 13:20:00,84.74,84.74,84.59,84.7,117035.0,78.9124,78.9124,78.7727,78.8752,117035.0
2022-01-21 13:25:00,84.67,84.79,84.61,84.73,105446.0,78.8472,78.959,78.7914,78.9031,105446.0
2022-01-21 13:30:00,84.73,84.87,84.7,84.8,65316.0,78.9031,79.0335,78.8752,78.9683,65316.0
2022-01-21 13:35:00,84.81,84.98,84.74,84.88,481710.0,78.9776,79.1359,78.9124,79.0428,481710.0
2022-01-21 13:40:00,84.88,84.96,84.86,84.9,50583.0,79.0428,79.1173,79.0242,79.0614,50583.0
2022-01-21 13:45:00,84.92,84.95,84.75,84.86,58328.0,79.08,79.108,78.9217,79.0242,58328.0
2022-01-21 13:50:00,84.85,84.96,84.76,84.84,88085.0,79.0149,79.1173,78.931,79.0055,88085.0
2022-01-21 13:55:00,84.83,84.84,84.57,84.64,164405.0,78.9962,79.0055,78.7541,78.8193,164405.0
2022-01-21 14:00:00,84.65,84.7,84.56,84.61,142279.0,78.8286,78.8752,78.7448,78.7914,142279.0
2022-01-21 14:05:00,84.59,84.72,84.56,84.58,86361.0,78.7727,78.8938,78.7448,78.7634,86361.0
2022-01-21 14:10:00,84.59,84.69,84.54,84.61,57869.0,78.7727,78.8659,78.7262,78.7914,57869.0
2022-01-21 14:15:00,84.61,84.7,84.55,84.58,76392.0,78.7914,78.8752,78.7355,78.7634,76392.0
2022-01-21 14:20:00,84.58,84.66,84.49,84.65,71626.0,78.7634,78.8379,78.6796,78.8286,71626.0
2022-01-21 14:25:00,84.64,84.64,84.33,84.34,88874.0,78.8193,78.8193,78.5306,78.5399,88874.0
2022-01-21 14:30:00,84.34,84.38,84.29,84.36,57810.0,78.5399,78.5772,78.4934,78.5585,57810.0
2022-01-21 14:35:00,84.34,84.48,84.27,84.46,92325.0,78.5399,78.6703,78.4747,78.6517,92325.0
2022-01-21 14:40:00,84.46,84.53,84.35,84.39,68390.0,78.6517,78.7169,78.5492,78.5865,68390.0
2022-01-21 14:45:00,84.39,84.47,84.37,84.46,50805.0,78.5865,78.661,78.5679,78.6517,50805.0
2022-01-21 14:50:00,84.46,84.46,84.28,84.33,51101.0,78.6517,78.6517,78.4841,78.5306,51101.0
2022-01-21 14:55:00,84.34,84.37,84.17,84.2,59497.0,78.5399,78.5679,78.3816,78.4096,59497.0
2022-01-21 15:00:00,84.21,84.3,84.14,84.15,67171.0,78.4189,78.5027,78.3537,78.363,67171.0
2022-01-21 15:05:00,84.15,84.15,83.96,84.02,177866.0,78.363,78.363,78.1861,78.2419,177866.0
2022-01-21 15:10:00,84.0,84.05,83.9,83.98,84701.0,78.2233,78.2699,78.1302,78.2047,84701.0
2022-01-21 15:15:00,83.97,84.19,83.89,84.09,194669.0,78.1954,78.4002,78.1209,78.3071,194669.0
2022-01-21 15:20:00,84.08,84.09,83.94,84.01,138680.0,78.2978,78.3071,78.1674,78.2326,138680.0
2022-01-21 15:25:00,84.01,84.01,83.76,83.83,221245.0,78.2326,78.2326,77.9998,78.065,221245.0
2022-01-21 15:30:00,83.82,84.03,83.82,83.96,306362.0,78.0557,78.2512,78.0557,78.1861,306362.0
2022-01-21 15:35:00,83.96,84.11,83.94,84.09,292057.0,78.1861,78.3257,78.1674,78.3071,292057.0
2022-01-21 15:40:00,84.09,84.32,84.09,84.16,352907.0,78.3071,78.5213,78.3071,78.3723,352907.0
2022-01-21 15:45:00,84.16,84.33,84.07,84.29,420709.0,78.3723,78.5306,78.2885,78.4934,420709.0
2022-01-21 15:50:00,84.29,84.35,84.05,84.08,480982.0,78.4934,78.5492,78.2699,78.2978,480982.0
2022-01-21 15:55:00,84.08,84.22,83.97,83.99,671893.0,78.2978,78.4282,78.1954,78.214,671893.0
2022-01-24 09:30:00,82.61,82.62,82.28,82.51,436445.0,76.9289,76.9382,76.6216,76.8358,436445.0
2022-01-24 09:35:00,82.51,82.75,82.42,82.74,327191.0,76.8358,77.0593,76.752,77.05,327191.0
2022-01-24 09:40:00,82.74,82.86,82.3,82.32,308259.0,77.05,77.1617,76.6402,76.6588,308259.0
2022-01-24 09:45:00,82.32,82.32,82.11,82.12,325362.0,76.6588,76.6588,76.4633,76.4726,325362.0
2022-01-24 09:50:00,82.1,82.29,81.98,82.18,407332.0,76.454,76.6309,76.3422,76.5285,407332.0
2022-01-24 09:55:00,82.17,82.41,82.0,82.02,181103.0,76.5192,76.7427,76.3608,76.3795,181103.0
2022-01-24 10:00:00,82.01,82.17,81.64,81.66,199733.0,76.3702,76.5192,76.0256,76.0442,199733.0
2022-01-24 10:05:00,81.66,81.81,81.41,81.46,259038.0,76.0442,76.1839,75.8114,75.858,259038.0
2022-01-24 10:10:00,81.45,81.6,81.25,81.56,216177.0,75.8487,75.9884,75.6624,75.9511,216177.0
2022-01-24 10:15:00,81.55,81.61,81.34,81.38,130966.0,75.9418,75.9977,75.7462,75.7835,130966.0
2022-01-24 10:20:00,81.37,81.81,81.35,81.81,206422.0,75.7742,76.1839,75.7555,76.1839,206422.0
2022-01-24 10:25:00,81.8,82.13,81.8,81.91,209223.0,76.1746,76.4819,76.1746,76.277,209223.0
2022-01-24 10:30:00,81.91,82.12,81.89,81.95,191203.0,76.277,76.4726,76.2584,76.3143,191203.0
2022-01-24 10:35:00,81.94,82.22,81.81,82.18,170804.0,76.305,76.5657,76.1839,76.5285,170804.0
2022-01-24 10:40:00,82.15,82.32,82.06,82.3,211283.0,76.5005,76.6588,76.4167,76.6402,211283.0
2022-01-24 10:45:00,82.29,82.3,81.82,81.88,229655.0,76.6309,76.6402,76.1932,76.2491,229655.0
2022-01-24 10:50:00,81.87,82.2,81.8,82.2,221987.0,76.2398,76.5471,76.1746,76.5471,221987.0
2022-01-24 10:55:00,82.18,82.2,81.79,81.86,210485.0,76.5285,76.5471,76.1653,76.2305,210485.0
2022-01-24 11:00:00,81.83,81.87,81.69,81.82,180178.0,76.2025,76.2398,76.0722,76.1932,180178.0
2022-01-24 11:05:00,81.81,81.83,81.64,81.76,170735.0,76.1839,76.2025,76.0256,76.1374,170735.0
2022-01-24 11:10:00,81.77,81.79,81.49,81.5,179111.0,76.1467,76.1653,75.8859,75.8952,179111.0
2022-01-24 11:15:00,81.5,81.68,81.49,81.65,142533.0,75.8952,76.0629,75.8859,76.0349,142533.0
2022-01-24 11:20:00,81.65,81.9,81.64,81.74,273440.0,76.0349,76.2677,76.0256,76.1187,273440.0
2022-01-24 11:25:00,81.73,81.98,81.62,81.98,136110.0,76.1094,76.3422,76.007,76.3422,136110.0
2022-01-24 11:30:00,81.98,82.09,81.89,81.99,193258.0,76.3422,76.4447,76.2584,76.3515,193258.0
2022-01-24 11:35:00,81.99,82.04,81.64,81.74,241541.0,76.3515,76.3981,76.0256,76.1187,241541.0
2022-01-24 11:40:00,81.73,81.74,81.38,81.47,334343.0,76.1094,76.1187,75.7835,75.8673,334343.0
2022-01-24 11:45:00,81.47,81.57,81.11,81.12,267772.0,75.8673,75.9604,75.5321,75.5414,267772.0
2022-01-24 11:50:00,81.1,81.53,81.1,81.52,353996.0,75.5227,75.9232,75.5227,75.9139,353996.0
2022-01-24 11:55:00,81.53,81.67,81.51,81.65,173990.0,75.9232,76.0535,75.9045,76.0349,173990.0
2022-01-24 12:00:00,81.65,81.65,81.38,81.4,238145.0,76.0349,76.0349,75.7835,75.8021,238145.0
2022-01-24 12:05:00,81.4,81.54,81.28,81.3,132436.0,75.8021,75.9325,75.6904,75.709,132436.0
2022-01-24 12:10:00,81.3,81.41,81.09,81.2,203613.0,75.709,75.8114,75.5134,75.6159,203613.0
2022-01-24 12:15:00,81.19,81.2,80.94,81.09,169293.0,75.6066,75.6159,75.3737,75.5134,169293.0
2022-01-24 12:20:00,81.06,81.3,81.01,81.15,216481.0,75.4855,75.709,75.4389,75.5693,216481.0
2022-01-24 12:25:00,81.15,81.3,80.98,81.2,163570.0,75.5693,75.709,75.411,75.6159,163570.0
2022-01-24 12:30:00,81.2,81.25,81.05,81.13,164180.0,75.6159,75.6624,75.4762,75.5507,164180.0
2022-01-24 12:35:00,81.14,81.14,80.91,81.03,132606.0,75.56,75.56,75.3458,75.4576,132606.0
2022-01-24 12:40:00,81.03,81.43,80.92,81.36,174263.0,75.4576,75.83,75.3551,75.7649,174263.0
2022-01-24 12:45:00,81.35,81.43,81.3,81.38,90809.0,75.7555,75.83,75.709,75.7835,90809.0
2022-01-24 12:50:00,81.36,81.67,81.26,81.66,176277.0,75.7649,76.0535,75.6717,76.0442,176277.0
2022-01-24 12:55:00,81.66,81.77,81.61,81.68,174633.0,76.0442,76.1467,75.9977,76.0629,174633.0
2022-01-24 13:00:00,81.66,81.74,81.55,81.73,144010.0,76.0442,76.1187,75.9418,76.1094,144010.0
2022-01-24 13:05:00,81.72,82.0,81.61,81.93,151350.0,76.1001,76.3608,75.9977,76.2957,151350.0
2022-01-24 13:10:00,81.93,82.14,81.89,82.12,73213.0,76.2957,76.4912,76.2584,76.4726,73213.0
2022-01-24 13:15:00,82.12,82.31,82.12,82.27,87995.0,76.4726,76.6495,76.4726,76.6123,87995.0
2022-01-24 13:20:00,82.27,82.3,82.02,82.02,172153.0,76.6123,76.6402,76.3795,76.3795,172153.0
2022-01-24 13:25:00,82.02,82.14,81.91,81.94,274794.0,76.3795,76.4912,76.277,76.305,274794.0
2022-01-24 13:30:00,81.94,82.32,81.91,82.31,145662.0,76.305,76.6588,76.277,76.6495,145662.0
2022-01-24 13:35:00,82.31,82.31,82.06,82.27,104848.0,76.6495,76.6495,76.4167,76.6123,104848.0
2022-01-24 13:40:00,82.28,82.29,82.02,82.09,115811.0,76.6216,76.6309,76.3795,76.4447,115811.0
2022-01-24 13:45:00,82.09,82.44,82.09,82.44,106259.0,76.4447,76.7706,76.4447,76.7706,106259.0
2022-01-24 13:50:00,82.44,82.56,82.36,82.52,173412.0,76.7706,76.8823,76.6961,76.8451,173412.0
2022-01-24 13:55:00,82.53,82.73,82.48,82.72,79489.0,76.8544,77.0406,76.8078,77.0313,79489.0
2022-01-24 14:00:00,82.73,83.0,82.72,82.78,197387.0,77.0406,77.2921,77.0313,77.0872,197387.0
2022-01-24 14:05:00,82.77,82.92,82.75,82.85,135586.0,77.0779,77.2176,77.0593,77.1524,135586.0
2022-01-24 14:10:00,82.85,82.97,82.45,82.51,195318.0,77.1524,77.2641,76.7799,76.8358,195318.0
2022-01-24 14:15:00,82.51,82.57,82.3,82.31,153399.0,76.8358,76.8916,76.6402,76.6495,153399.0
2022-01-24 14:20:00,82.32,82.51,82.13,82.16,266717.0,76.6588,76.8358,76.4819,76.5098,266717.0
2022-01-24 14:25:00,82.15,82.33,82.11,82.24,131439.0,76.5005,76.6682,76.4633,76.5843,131439.0
2022-01-24 14:30:00,82.23,82.43,82.22,82.24,129325.0,76.575,76.7613,76.5657,76.5843,129325.0
2022-01-24 14:35:00,82.26,82.29,81.95,82.02,146223.0,76.603,76.6309,76.3143,76.3795,146223.0
2022-01-24 14:40:00,82.02,82.1,81.96,81.97,136465.0,76.3795,76.454,76.3236,76.3329,136465.0
2022-01-24 14:45:00,81.97,82.09,81.81,82.05,242862.0,76.3329,76.4447,76.1839,76.4074,242862.0
2022-01-24 14:50:00,82.06,82.21,81.99,82.2,149515.0,76.4167,76.5564,76.3515,76.5471,149515.0
2022-01-24 14:55:00,82.19,82.59,82.13,82.56,131542.0,76.5378,76.9103,76.4819,76.8823,131542.0
2022-01-24 15:00:00,82.57,82.83,82.54,82.69,189127.0,76.8916,77.1338,76.8637,77.0034,189127.0
2022-01-24 15:05:00,82.69,82.73,82.52,82.7,219605.0,77.0034,77.0406,76.8451,77.0127,219605.0
2022-01-24 15:10:00,82.69,82.97,82.68,82.97,161482.0,77.0034,77.2641,76.9941,77.2641,161482.0
2022-01-24 15:15:00,82.97,83.14,82.75,82.82,313488.0,77.2641,77.4224,77.0593,77.1245,313488.0
2022-01-24 15:20:00,82.83,83.12,82.83,83.02,173900.0,77.1338,77.4038,77.1338,77.3107,173900.0
2022-01-24 15:25:00,83.03,83.17,82.83,83.0,332163.0,77.32,77.4504,77.1338,77.2921,332163.0
2022-01-24 15:30:00,82.99,83.49,82.86,83.46,544085.0,77.2828,77.7484,77.1617,77.7204,544085.0
2022-01-24 15:35:00,83.46,83.66,83.37,83.63,515847.0,77.7204,77.9067,77.6366,77.8788,515847.0
2022-01-24 15:40:00,83.63,83.68,83.29,83.39,367445.0,77.8788,77.9253,77.5621,77.6553,367445.0
2022-01-24 15:45:00,83.39,83.87,83.37,83.82,507356.0,77.6553,78.1022,77.6366,78.0557,507356.0
2022-01-24 15:50:00,83.82,84.31,83.82,84.1,570132.0,78.0557,78.512,78.0557,78.3164,570132.0
2022-01-24 15:55:00,84.1,84.17,83.85,84.09,650966.0,78.3164,78.3816,78.0836,78.3071,650966.0
2022-01-25 09:30:00,82.74,82.85,82.39,82.53,231769.0,77.05,77.1524,76.724,76.8544,231769.0
2022-01-25 09:35:00,82.53,82.79,82.39,82.45,163800.0,76.8544,77.0965,76.724,76.7799,163800.0
2022-01-25 09:40:00,82.45,82.59,82.23,82.33,261434.0,76.7799,76.9103,76.575,76.6682,261434.0
2022-01-25 09:45:00,82.33,82.38,82.04,82.13,230310.0,76.6682,76.7147,76.3981,76.4819,230310.0
2022-01-25 09:50:00,82.13,82.25,81.79,81.81,157770.0,76.4819,76.5937,76.1653,76.1839,157770.0
2022-01-25 09:55:00,81.82,81.98,81.76,81.84,262279.0,76.1932,76.3422,76.1374,76.2119,262279.0
2022-01-25 10:00:00,81.84,82.0,81.51,81.55,345190.0,76.2119,76.3608,75.9045,75.9418,345190.0
2022-01-25 10:05:00,81.55,81.65,81.39,81.64,239936.0,75.9418,76.0349,75.7928,76.0256,239936.0
2022-01-25 10:10:00,81.64,81.97,81.48,81.97,140173.0,76.0256,76.3329,75.8766,76.3329,140173.0
2022-01-25 10:15:00,81.97,82.14,81.88,82.02,186681.0,76.3329,76.4912,76.2491,76.3795,186681.0
2022-01-25 10:20:00,82.02,82.04,81.86,81.95,168379.0,76.3795,76.3981,76.2305,76.3143,168379.0
2022-01-25 10:25:00,81.94,82.5,81.92,82.5,121269.0,76.305,76.8265,76.2863,76.8265,121269.0
2022-01-25 10:30:00,82.49,82.54,82.41,82.48,129832.0,76.8172,76.8637,76.7427,76.8078,129832.0
2022-01-25 10:35:00,82.49,82.58,82.24,82.38,186840.0,76.8172,76.901,76.5843,76.7147,186840.0
2022-01-25 10:40:00,82.39,82.53,82.27,82.53,159230.0,76.724,76.8544,76.6123,76.8544,159230.0
2022-01-25 10:45:00,82.52,82.67,82.38,82.62,179058.0,76.8451,76.9848,76.7147,76.9382,179058.0
2022-01-25 10:50:00,82.63,82.64,82.24,82.28,134014.0,76.9475,76.9568,76.5843,76.6216,134014.0
2022-01-25 10:55:00,82.29,82.33,82.02,82.06,93596.0,76.6309,76.6682,76.3795,76.4167,93596.0
2022-01-25 11:00:00,82.04,82.13,81.91,82.12,149562.0,76.3981,76.4819,76.277,76.4726,149562.0
2022-01-25 11:05:00,82.13,82.19,81.86,81.93,149336.0,76.4819,76.5378,76.2305,76.2957,149336.0
2022-01-25 11:10:00,81.95,82.03,81.88,81.93,102792.0,76.3143,76.3888,76.2491,76.2957,102792.0
2022-01-25 11:15:00,81.94,82.31,81.91,82.29,116366.0,76.305,76.6495,76.277,76.6309,116366.0
2022-01-25 11:20:00,82.28,82.51,82.28,82.51,139954.0,76.6216,76.8358,76.6216,76.8358,139954.0
2022-01-25 11:25:00,82.5,82.61,82.41,82.5,174573.0,76.8265,76.9289,76.7427,76.8265,174573.0
2022-01-25 11:30:00,82.49,82.53,82.24,82.24,132829.0,76.8172,76.8544,76.5843,76.5843,132829.0
2022-01-25 11:35:00,82.21,82.27,81.89,81.97,159657.0,76.5564,76.6123,76.2584,76.3329,159657.0
2022-01-25 11:40:00,81.97,82.04,81.89,82.01,91625.0,76.3329,76.3981,76.2584,76.3702,91625.0
2022-01-25 11:45:00,82.0,82.24,82.0,82.22,107378.0,76.3608,76.5843,76.3608,76.5657,107378.0
2022-01-25 11:50:00,82.21,82.45,82.18,82.44,144182.0,76.5564,76.7799,76.5285,76.7706,144182.0
2022-01-25 11:55:00,82.44,82.46,82.05,82.1,159704.0,76.7706,76.7892,76.4074,76.454,159704.0
2022-01-25 12:00:00,82.08,82.16,81.95,82.16,158170.0,76.4353,76.5098,76.3143,76.5098,158170.0
2022-01-25 12:05:00,82.17,82.4,82.16,82.34,110326.0,76.5192,76.7333,76.5098,76.6775,110326.0
2022-01-25 12:10:00,82.34,82.4,82.23,82.39,72241.0,76.6775,76.7333,76.575,76.724,72241.0
2022-01-25 12:15:00,82.41,82.47,82.14,82.27,134207.0,76.7427,76.7985,76.4912,76.6123,134207.0
2022-01-25 12:20:00,82.27,82.57,82.24,82.53,72735.0,76.6123,76.8916,76.5843,76.8544,72735.0
2022-01-25 12:25:00,82.54,82.59,82.43,82.48,73995.0,76.8637,76.9103,76.7613,76.8078,73995.0
2022-01-25 12:30:00,82.47,82.47,82.24,82.27,72467.0,76.7985,76.7985,76.5843,76.6123,72467.0
2022-01-25 12:35:00,82.27,82.34,82.18,82.25,78803.0,76.6123,76.6775,76.5285,76.5937,78803.0
2022-01-25 12:40:00,82.24,82.29,82.12,82.29,76453.0,76.5843,76.6309,76.4726,76.6309,76453.0
2022-01-25 12:45:00,82.26,82.32,82.06,82.11,101226.0,76.603,76.6588,76.4167,76.4633,101226.0
2022-01-25 12:50:00,82.11,82.22,82.04,82.16,79752.0,76.4633,76.5657,76.3981,76.5098,79752.0
2022-01-25 12:55:00,82.16,82.31,82.04,82.29,101236.0,76.5098,76.6495,76.3981,76.6309,101236.0
2022-01-25 13:00:00,82.29,82.29,82.11,82.17,137288.0,76.6309,76.6309,76.4633,76.5192,137288.0
2022-01-25 13:05:00,82.18,82.23,82.05,82.16,140952.0,76.5285,76.575,76.4074,76.5098,140952.0
2022-01-25 13:10:00,82.14,82.31,82.13,82.27,83533.0,76.4912,76.6495,76.4819,76.6123,83533.0
2022-01-25 13:15:00,82.27,82.43,82.19,82.39,76494.0,76.6123,76.7613,76.5378,76.724,76494.0
2022-01-25 13:20:00,82.39,82.43,82.33,82.42,84001.0,76.724,76.7613,76.6682,76.752,84001.0
2022-01-25 13:25:00,82.42,82.78,82.39,82.75,326903.0,76.752,77.0872,76.724,77.0593,326903.0
2022-01-25 13:30:00,82.75,82.91,82.7,82.88,99082.0,77.0593,77.2083,77.0127,77.1803,99082.0
2022-01-25 13:35:00,82.89,82.99,82.77,82.99,110194.0,77.1896,77.2828,77.0779,77.2828,110194.0
2022-01-25 13:40:00,83.0,83.01,82.85,82.95,86279.0,77.2921,77.3014,77.1524,77.2455,86279.0
2022-01-25 13:45:00,82.95,83.16,82.88,83.13,125403.0,77.2455,77.4411,77.1803,77.4131,125403.0
2022-01-25 13:50:00,83.13,83.25,83.1,83.25,65375.0,77.4131,77.5249,77.3852,77.5249,65375.0
2022-01-25 13:55:00,83.24,83.34,83.16,83.34,138693.0,77.5156,77.6087,77.4411,77.6087,138693.0
2022-01-25 14:00:00,83.35,83.35,83.14,83.15,161509.0,77.618,77.618,77.4224,77.4318,161509.0
2022-01-25 14:05:00,83.15,83.2,83.07,83.16,129684.0,77.4318,77.4783,77.3573,77.4411,129684.0
2022-01-25 14:10:00,83.16,83.45,83.15,83.44,81729.0,77.4411,77.7111,77.4318,77.7018,81729.0
2022-01-25 14:15:00,83.44,83.51,83.39,83.5,100240.0,77.7018,77.767,77.6553,77.7577,100240.0
2022-01-25 14:20:00,83.5,83.57,83.47,83.52,90843.0,77.7577,77.8229,77.7298,77.7763,90843.0
2022-01-25 14:25:00,83.52,83.57,83.42,83.53,89078.0,77.7763,77.8229,77.6832,77.7856,89078.0
2022-01-25 14:30:00,83.53,83.59,83.4,83.42,104425.0,77.7856,77.8415,77.6646,77.6832,104425.0
2022-01-25 14:35:00,83.43,83.57,83.43,83.57,80514.0,77.6925,77.8229,77.6925,77.8229,80514.0
2022-01-25 14:40:00,83.58,83.82,83.55,83.8,88301.0,77.8322,78.0557,77.8043,78.0371,88301.0
2022-01-25 14:45:00,83.79,83.87,83.74,83.78,114993.0,78.0277,78.1022,77.9812,78.0184,114993.0
2022-01-25 14:50:00,83.77,83.91,83.73,83.88,102611.0,78.0091,78.1395,77.9719,78.1116,102611.0
2022-01-25 14:55:00,83.89,84.04,83.84,84.03,115607.0,78.1209,78.2606,78.0743,78.2512,115607.0
2022-01-25 15:00:00,84.03,84.04,83.75,83.76,211086.0,78.2512,78.2606,77.9905,77.9998,211086.0
2022-01-25 15:05:00,83.76,83.8,83.57,83.63,154173.0,77.9998,78.0371,77.8229,77.8788,154173.0
2022-01-25 15:10:00,83.63,83.65,83.54,83.64,147021.0,77.8788,77.8974,77.7949,77.8881,147021.0
2022-01-25 15:15:00,83.64,83.83,83.63,83.81,86170.0,77.8881,78.065,77.8788,78.0464,86170.0
2022-01-25 15:20:00,83.81,83.82,83.49,83.5,186066.0,78.0464,78.0557,77.7484,77.7577,186066.0
2022-01-25 15:25:00,83.5,83.5,83.22,83.28,205253.0,77.7577,77.7577,77.4969,77.5528,205253.0
2022-01-25 15:30:00,83.29,83.3,83.11,83.19,291785.0,77.5621,77.5714,77.3945,77.469,291785.0
2022-01-25 15:35:00,83.19,83.45,83.14,83.41,191769.0,77.469,77.7111,77.4224,77.6739,191769.0
2022-01-25 15:40:00,83.42,83.56,83.36,83.4,149464.0,77.6832,77.8136,77.6273,77.6646,149464.0
2022-01-25 15:45:00,83.41,83.6,83.31,83.37,254005.0,77.6739,77.8508,77.5808,77.6366,254005.0
2022-01-25 15:50:00,83.37,83.37,83.1,83.15,490975.0,77.6366,77.6366,77.3852,77.4318,490975.0
2022-01-25 15:55:00,83.15,83.41,83.13,83.34,456207.0,77.4318,77.6739,77.4131,77.6087,456207.0
2022-01-26 09:30:00,84.0,84.0,83.7,83.78,106372.0,78.2233,78.2233,77.9439,78.0184,106372.0
2022-01-26 09:35:00,83.75,84.03,83.7,83.99,147807.0,77.9905,78.2512,77.9439,78.214,147807.0
2022-01-26 09:40:00,84.0,84.04,83.83,84.02,86419.0,78.2233,78.2606,78.065,78.2419,86419.0
2022-01-26 09:45:00,84.03,84.46,84.03,84.41,73902.0,78.2512,78.6517,78.2512,78.6051,73902.0
2022-01-26 09:50:00,84.4,84.59,84.34,84.57,72087.0,78.5958,78.7727,78.5399,78.7541,72087.0
2022-01-26 09:55:00,84.57,84.66,84.43,84.66,76575.0,78.7541,78.8379,78.6237,78.8379,76575.0
2022-01-26 10:00:00,84.67,84.7,84.56,84.66,69832.0,78.8472,78.8752,78.7448,78.8379,69832.0
2022-01-26 10:05:00,84.67,84.68,84.48,84.52,79958.0,78.8472,78.8565,78.6703,78.7075,79958.0
2022-01-26 10:10:00,84.52,84.52,84.21,84.23,159957.0,78.7075,78.7075,78.4189,78.4375,159957.0
2022-01-26 10:15:00,84.23,84.27,84.07,84.25,70361.0,78.4375,78.4747,78.2885,78.4561,70361.0
2022-01-26 10:20:00,84.25,84.36,84.04,84.04,98611.0,78.4561,78.5585,78.2606,78.2606,98611.0
2022-01-26 10:25:00,84.02,84.02,83.66,83.69,142152.0,78.2419,78.2419,77.9067,77.9346,142152.0
2022-01-26 10:30:00,83.7,83.72,83.47,83.64,102457.0,77.9439,77.9626,77.7298,77.8881,102457.0
2022-01-26 10:35:00,83.63,83.7,83.49,83.5,101715.0,77.8788,77.9439,77.7484,77.7577,101715.0
2022-01-26 10:40:00,83.52,83.62,83.4,83.45,39727.0,77.7763,77.8694,77.6646,77.7111,39727.0
2022-01-26 10:45:00,83.45,83.54,83.4,83.48,34604.0,77.7111,77.7949,77.6646,77.7391,34604.0
2022-01-26 10:50:00,83.48,83.58,83.43,83.47,68289.0,77.7391,77.8322,77.6925,77.7298,68289.0
2022-01-26 10:55:00,83.47,83.62,83.38,83.54,100174.0,77.7298,77.8694,77.6459,77.7949,100174.0
2022-01-26 11:00:00,83.53,83.58,83.45,83.58,37686.0,77.7856,77.8322,77.7111,77.8322,37686.0
2022-01-26 11:05:00,83.57,83.85,83.56,83.79,123618.0,77.8229,78.0836,77.8136,78.0277,123618.0
2022-01-26 11:10:00,83.77,83.96,83.77,83.92,37340.0,78.0091,78.1861,78.0091,78.1488,37340.0
2022-01-26 11:15:00,83.93,84.0,83.8,83.84,72655.0,78.1581,78.2233,78.0371,78.0743,72655.0
2022-01-26 11:20:00,83.84,83.91,83.78,83.87,60063.0,78.0743,78.1395,78.0184,78.1022,60063.0
2022-01-26 11:25:00,83.87,83.96,83.79,83.79,57898.0,78.1022,78.1861,78.0277,78.0277,57898.0
2022-01-26 11:30:00,83.8,83.88,83.71,83.78,76138.0,78.0371,78.1116,77.9533,78.0184,76138.0
2022-01-26 11:35:00,83.76,83.79,83.61,83.69,43961.0,77.9998,78.0277,77.8601,77.9346,43961.0
2022-01-26 11:40:00,83.69,83.84,83.68,83.76,78545.0,77.9346,78.0743,77.9253,77.9998,78545.0
2022-01-26 11:45:00,83.76,83.82,83.61,83.63,61870.0,77.9998,78.0557,77.8601,77.8788,61870.0
2022-01-26 11:50:00,83.64,83.73,83.51,83.7,53314.0,77.8881,77.9719,77.767,77.9439,53314.0
2022-01-26 11:55:00,83.71,83.8,83.64,83.74,34821.0,77.9533,78.0371,77.8881,77.9812,34821.0
2022-01-26 12:00:00,83.76,83.89,83.75,83.79,54588.0,77.9998,78.1209,77.9905,78.0277,54588.0
2022-01-26 12:05:00,83.81,83.82,83.74,83.82,20660.0,78.0464,78.0557,77.9812,78.0557,20660.0
2022-01-26 12:10:00,83.8,83.9,83.75,83.86,46545.0,78.0371,78.1302,77.9905,78.0929,46545.0
2022-01-26 12:15:00,83.87,83.91,83.83,83.83,70995.0,78.1022,78.1395,78.065,78.065,70995.0
2022-01-26 12:20:00,83.83,83.88,83.73,83.76,37188.0,78.065,78.1116,77.9719,77.9998,37188.0
2022-01-26 12:25:00,83.77,83.84,83.73,83.81,66704.0,78.0091,78.0743,77.9719,78.0464,66704.0
2022-01-26 12:30:00,83.82,83.87,83.77,83.85,35972.0,78.0557,78.1022,78.0091,78.0836,35972.0
2022-01-26 12:35:00,83.85,83.9,83.78,83.82,75519.0,78.0836,78.1302,78.0184,78.0557,75519.0
2022-01-26 12:40:00,83.82,83.93,83.82,83.92,28193.0,78.0557,78.1581,78.0557,78.1488,28193.0
2022-01-26 12:45:00,83.91,83.91,83.84,83.87,21900.0,78.1395,78.1395,78.0743,78.1022,21900.0
2022-01-26 12:50:00,83.86,83.91,83.8,83.89,36457.0,78.0929,78.1395,78.0371,78.1209,36457.0
2022-01-26 12:55:00,83.9,83.9,83.81,83.84,36276.0,78.1302,78.1302,78.0464,78.0743,36276.0
2022-01-26 13:00:00,83.85,83.85,83.58,83.62,76070.0,78.0836,78.0836,77.8322,77.8694,76070.0
2022-01-26 13:05:00,83.63,83.74,83.58,83.73,117711.0,77.8788,77.9812,77.8322,77.9719,117711.0
2022-01-26 13:10:00,83.73,83.77,83.7,83.76,28418.0,77.9719,78.0091,77.9439,77.9998,28418.0
2022-01-26 13:15:00,83.75,83.79,83.68,83.71,46758.0,77.9905,78.0277,77.9253,77.9533,46758.0
2022-01-26 13:20:00,83.7,83.7,83.57,83.64,44516.0,77.9439,77.9439,77.8229,77.8881,44516.0
2022-01-26 13:25:00,83.65,83.74,83.65,83.7,27428.0,77.8974,77.9812,77.8974,77.9439,27428.0
2022-01-26 13:30:00,83.7,83.77,83.66,83.73,63899.0,77.9439,78.0091,77.9067,77.9719,63899.0
2022-01-26 13:35:00,83.74,83.77,83.67,83.73,40057.0,77.9812,78.0091,77.916,77.9719,40057.0
2022-01-26 13:40:00,83.73,83.8,83.71,83.77,46305.0,77.9719,78.0371,77.9533,78.0091,46305.0
2022-01-26 13:45:00,83.76,83.76,83.68,83.73,42887.0,77.9998,77.9998,77.9253,77.9719,42887.0
2022-01-26 13:50:00,83.72,83.84,83.7,83.83,34261.0,77.9626,78.0743,77.9439,78.065,34261.0
2022-01-26 13:55:00,83.83,83.92,83.68,83.72,60460.0,78.065,78.1488,77.9253,77.9626,60460.0
2022-01-26 14:00:00,83.73,84.23,83.7,83.9,381662.0,77.9719,78.4375,77.9439,78.1302,381662.0
2022-01-26 14:05:00,83.91,84.1,83.82,83.84,116902.0,78.1395,78.3164,78.0557,78.0743,116902.0
2022-01-26 14:10:00,83.86,83.97,83.42,83.5,287593.0,78.0929,78.1954,77.6832,77.7577,287593.0
2022-01-26 14:15:00,83.51,83.65,83.41,83.6,188608.0,77.767,77.8974,77.6739,77.8508,188608.0
2022-01-26 14:20:00,83.6,83.7,83.5,83.67,101750.0,77.8508,77.9439,77.7577,77.916,101750.0
2022-01-26 14:25:00,83.68,84.0,83.67,83.93,125490.0,77.9253,78.2233,77.916,78.1581,125490.0
2022-01-26 14:30:00,83.94,83.99,83.34,83.4,212058.0,78.1674,78.214,77.6087,77.6646,212058.0
2022-01-26 14:35:00,83.42,83.87,83.26,83.75,327969.0,77.6832,78.1022,77.5342,77.9905,327969.0
2022-01-26 14:40:00,83.75,83.78,83.08,83.08,305253.0,77.9905,78.0184,77.3666,77.3666,305253.0
2022-01-26 14:45:00,83.06,83.09,82.64,82.72,413129.0,77.348,77.3759,76.9568,77.0313,413129.0
2022-01-26 14:50:00,82.74,83.1,82.72,82.92,285441.0,77.05,77.3852,77.0313,77.2176,285441.0
2022-01-26 14:55:00,82.92,83.02,82.78,83.0,320678.0,77.2176,77.3107,77.0872,77.2921,320678.0
2022-01-26 15:00:00,82.99,82.99,82.37,82.5,371095.0,77.2828,77.2828,76.7054,76.8265,371095.0
2022-01-26 15:05:00,82.49,82.53,82.13,82.14,281878.0,76.8172,76.8544,76.4819,76.4912,281878.0
2022-01-26 15:10:00,82.14,82.44,82.14,82.16,264941.0,76.4912,76.7706,76.4912,76.5098,264941.0
2022-01-26 15:15:00,82.17,82.29,81.94,81.96,287901.0,76.5192,76.6309,76.305,76.3236,287901.0
2022-01-26 15:20:00,81.97,82.0,81.62,81.84,372876.0,76.3329,76.3608,76.007,76.2119,372876.0
2022-01-26 15:25:00,81.84,82.25,81.75,82.25,277724.0,76.2119,76.5937,76.128,76.5937,277724.0
2022-01-26 15:30:00,82.24,82.43,82.16,82.2,301081.0,76.5843,76.7613,76.5098,76.5471,301081.0
2022-01-26 15:35:00,82.2,82.36,82.0,82.24,415516.0,76.5471,76.6961,76.3608,76.5843,415516.0
2022-01-26 15:40:00,82.24,82.48,82.08,82.36,320066.0,76.5843,76.8078,76.4353,76.6961,320066.0
2022-01-26 15:45:00,82.38,82.61,82.11,82.27,434184.0,76.7147,76.9289,76.4633,76.6123,434184.0
2022-01-26 15:50:00,82.29,82.62,82.14,82.54,411830.0,76.6309,76.9382,76.4912,76.8637,411830.0
2022-01-26 15:55:00,82.55,82.68,82.27,82.43,500210.0,76.873,76.9941,76.6123,76.7613,500210.0
2022-01-27 09:30:00,83.51,83.75,83.34,83.6,268187.0,77.767,77.9905,77.6087,77.8508,268187.0
2022-01-27 09:35:00,83.57,83.93,83.51,83.9,179129.0,77.8229,78.1581,77.767,78.1302,179129.0
2022-01-27 09:40:00,83.93,84.33,83.92,84.22,232824.0,78.1581,78.5306,78.1488,78.4282,232824.0
2022-01-27 09:45:00,84.22,84.35,84.08,84.31,138435.0,78.4282,78.5492,78.2978,78.512,138435.0
2022-01-27 09:50:00,84.29,84.41,84.27,84.27,111004.0,78.4934,78.6051,78.4747,78.4747,111004.0
2022-01-27 09:55:00,84.28,84.32,84.05,84.21,136875.0,78.4841,78.5213,78.2699,78.4189,136875.0
2022-01-27 10:00:00,84.21,84.25,83.96,84.24,156143.0,78.4189,78.4561,78.1861,78.4468,156143.0
2022-01-27 10:05:00,84.25,84.46,84.18,84.4,102060.0,78.4561,78.6517,78.3909,78.5958,102060.0
2022-01-27 10:10:00,84.4,84.47,84.28,84.33,115183.0,78.5958,78.661,78.4841,78.5306,115183.0
2022-01-27 10:15:00,84.3,84.4,84.19,84.26,81145.0,78.5027,78.5958,78.4002,78.4654,81145.0
2022-01-27 10:20:00,84.27,84.4,84.14,84.15,160083.0,78.4747,78.5958,78.3537,78.363,160083.0
2022-01-27 10:25:00,84.15,84.18,83.56,83.58,126664.0,78.363,78.3909,77.8136,77.8322,126664.0
2022-01-27 10:30:00,83.58,83.64,83.32,83.42,193067.0,77.8322,77.8881,77.5901,77.6832,193067.0
2022-01-27 10:35:00,83.4,83.49,83.28,83.34,151453.0,77.6646,77.7484,77.5528,77.6087,151453.0
2022-01-27 10:40:00,83.35,83.75,83.29,83.74,111343.0,77.618,77.9905,77.5621,77.9812,111343.0
2022-01-27 10:45:00,83.75,83.76,83.54,83.6,94546.0,77.9905,77.9998,77.7949,77.8508,94546.0
2022-01-27 10:50:00,83.59,83.69,83.57,83.63,83047.0,77.8415,77.9346,77.8229,77.8788,83047.0
2022-01-27 10:55:00,83.63,83.84,83.61,83.81,136118.0,77.8788,78.0743,77.8601,78.0464,136118.0
2022-01-27 11:00:00,83.83,84.08,83.83,83.99,104501.0,78.065,78.2978,78.065,78.214,104501.0
2022-01-27 11:05:00,83.98,84.03,83.73,83.75,130036.0,78.2047,78.2512,77.9719,77.9905,130036.0
2022-01-27 11:10:00,83.76,83.93,83.76,83.87,69676.0,77.9998,78.1581,77.9998,78.1022,69676.0
2022-01-27 11:15:00,83.88,83.88,83.4,83.48,118576.0,78.1116,78.1116,77.6646,77.7391,118576.0
2022-01-27 11:20:00,83.48,83.54,83.31,83.34,68000.0,77.7391,77.7949,77.5808,77.6087,68000.0
2022-01-27 11:25:00,83.35,83.45,83.2,83.42,67987.0,77.618,77.7111,77.4783,77.6832,67987.0
2022-01-27 11:30:00,83.42,83.74,83.41,83.74,122919.0,77.6832,77.9812,77.6739,77.9812,122919.0
2022-01-27 11:35:00,83.73,83.88,83.67,83.7,59647.0,77.9719,78.1116,77.916,77.9439,59647.0
2022-01-27 11:40:00,83.7,83.81,83.61,83.69,53158.0,77.9439,78.0464,77.8601,77.9346,53158.0
2022-01-27 11:45:00,83.69,83.84,83.69,83.76,89192.0,77.9346,78.0743,77.9346,77.9998,89192.0
2022-01-27 11:50:00,83.76,83.81,83.68,83.8,57280.0,77.9998,78.0464,77.9253,78.0371,57280.0
2022-01-27 11:55:00,83.8,83.86,83.75,83.8,48785.0,78.0371,78.0929,77.9905,78.0371,48785.0
2022-01-27 12:00:00,83.81,83.84,83.62,83.73,77576.0,78.0464,78.0743,77.8694,77.9719,77576.0
2022-01-27 12:05:00,83.73,83.73,83.46,83.51,69754.0,77.9719,77.9719,77.7204,77.767,69754.0
2022-01-27 12:10:00,83.53,83.53,83.38,83.45,78184.0,77.7856,77.7856,77.6459,77.7111,78184.0
2022-01-27 12:15:00,83.44,83.44,83.23,83.34,61227.0,77.7018,77.7018,77.5063,77.6087,61227.0
2022-01-27 12:20:00,83.33,83.36,83.24,83.3,42991.0,77.5994,77.6273,77.5156,77.5714,42991.0
2022-01-27 12:25:00,83.31,83.35,83.13,83.19,88977.0,77.5808,77.618,77.4131,77.469,88977.0
2022-01-27 12:30:00,83.18,83.23,83.0,83.0,93896.0,77.4597,77.5063,77.2921,77.2921,93896.0
2022-01-27 12:35:00,83.0,83.01,82.76,82.79,82217.0,77.2921,77.3014,77.0686,77.0965,82217.0
2022-01-27 12:40:00,82.78,82.9,82.78,82.84,62833.0,77.0872,77.199,77.0872,77.1431,62833.0
2022-01-27 12:45:00,82.84,82.84,82.49,82.53,180848.0,77.1431,77.1431,76.8172,76.8544,180848.0
2022-01-27 12:50:00,82.54,82.78,82.54,82.77,90176.0,76.8637,77.0872,76.8637,77.0779,90176.0
2022-01-27 12:55:00,82.76,82.89,82.7,82.74,148713.0,77.0686,77.1896,77.0127,77.05,148713.0
2022-01-27 13:00:00,82.73,82.85,82.49,82.49,98247.0,77.0406,77.1524,76.8172,76.8172,98247.0
2022-01-27 13:05:00,82.48,82.52,82.33,82.44,79761.0,76.8078,76.8451,76.6682,76.7706,79761.0
2022-01-27 13:10:00,82.44,82.46,82.28,82.43,100240.0,76.7706,76.7892,76.6216,76.7613,100240.0
2022-01-27 13:15:00,82.43,82.59,82.3,82.3,166972.0,76.7613,76.9103,76.6402,76.6402,166972.0
2022-01-27 13:20:00,82.32,82.33,82.05,82.06,56478.0,76.6588,76.6682,76.4074,76.4167,56478.0
2022-01-27 13:25:00,82.06,82.24,82.05,82.08,82269.0,76.4167,76.5843,76.4074,76.4353,82269.0
2022-01-27 13:30:00,82.08,82.28,82.06,82.2,154880.0,76.4353,76.6216,76.4167,76.5471,154880.0
2022-01-27 13:35:00,82.22,82.36,82.06,82.08,136342.0,76.5657,76.6961,76.4167,76.4353,136342.0
2022-01-27 13:40:00,82.07,82.28,81.97,82.14,117904.0,76.426,76.6216,76.3329,76.4912,117904.0
2022-01-27 13:45:00,82.15,82.23,82.02,82.19,76465.0,76.5005,76.575,76.3795,76.5378,76465.0
2022-01-27 13:50:00,82.18,82.22,82.05,82.1,63609.0,76.5285,76.5657,76.4074,76.454,63609.0
2022-01-27 13:55:00,82.13,82.41,82.1,82.36,127405.0,76.4819,76.7427,76.454,76.6961,127405.0
2022-01-27 14:00:00,82.35,82.61,82.33,82.56,72854.0,76.6868,76.9289,76.6682,76.8823,72854.0
2022-01-27 14:05:00,82.59,82.7,82.42,82.55,115284.0,76.9103,77.0127,76.752,76.873,115284.0
2022-01-27 14:10:00,82.57,82.64,82.5,82.52,68929.0,76.8916,76.9568,76.8265,76.8451,68929.0
2022-01-27 14:15:00,82.55,82.55,82.27,82.33,74495.0,76.873,76.873,76.6123,76.6682,74495.0
2022-01-27 14:20:00,82.33,82.35,82.15,82.15,61643.0,76.6682,76.6868,76.5005,76.5005,61643.0
2022-01-27 14:25:00,82.15,82.18,82.09,82.13,62071.0,76.5005,76.5285,76.4447,76.4819,62071.0
2022-01-27 14:30:00,82.12,82.21,81.96,82.01,273520.0,76.4726,76.5564,76.3236,76.3702,273520.0
2022-01-27 14:35:00,82.02,82.23,82.0,82.22,105341.0,76.3795,76.575,76.3608,76.5657,105341.0
2022-01-27 14:40:00,82.22,82.6,82.19,82.6,95038.0,76.5657,76.9196,76.5378,76.9196,95038.0
2022-01-27 14:45:00,82.61,82.7,82.55,82.6,109465.0,76.9289,77.0127,76.873,76.9196,109465.0
2022-01-27 14:50:00,82.59,82.6,82.29,82.31,100731.0,76.9103,76.9196,76.6309,76.6495,100731.0
2022-01-27 14:55:00,82.31,82.48,82.21,82.4,162028.0,76.6495,76.8078,76.5564,76.7333,162028.0
2022-01-27 15:00:00,82.39,82.72,82.39,82.66,207985.0,76.724,77.0313,76.724,76.9755,207985.0
2022-01-27 15:05:00,82.66,82.81,82.52,82.55,199380.0,76.9755,77.1151,76.8451,76.873,199380.0
2022-01-27 15:10:00,82.56,82.6,82.22,82.25,123809.0,76.8823,76.9196,76.5657,76.5937,123809.0
2022-01-27 15:15:00,82.26,82.51,82.14,82.51,128410.0,76.603,76.8358,76.4912,76.8358,128410.0
2022-01-27 15:20:00,82.51,82.6,82.35,82.53,140633.0,76.8358,76.9196,76.6868,76.8544,140633.0
2022-01-27 15:25:00,82.53,82.79,82.53,82.73,153158.0,76.8544,77.0965,76.8544,77.0406,153158.0
2022-01-27 15:30:00,82.73,82.9,82.7,82.73,171803.0,77.0406,77.199,77.0127,77.0406,171803.0
2022-01-27 15:35:00,82.75,82.81,82.57,82.64,141460.0,77.0593,77.1151,76.8916,76.9568,141460.0
2022-01-27 15:40:00,82.64,82.95,82.6,82.87,140984.0,76.9568,77.2455,76.9196,77.171,140984.0
2022-01-27 15:45:00,82.88,83.06,82.65,82.74,314116.0,77.1803,77.348,76.9661,77.05,314116.0
2022-01-27 15:50:00,82.75,82.9,82.65,82.8,199951.0,77.0593,77.199,76.9661,77.1058,199951.0
2022-01-27 15:55:00,82.8,82.86,82.7,82.76,304037.0,77.1058,77.1617,77.0127,77.0686,304037.0
2022-01-28 09:30:00,82.38,82.45,82.01,82.02,239039.0,76.7147,76.7799,76.3702,76.3795,239039.0
2022-01-28 09:35:00,82.03,82.06,81.64,81.7,177592.0,76.3888,76.4167,76.0256,76.0815,177592.0
2022-01-28 09:40:00,81.71,81.9,81.66,81.84,218538.0,76.0908,76.2677,76.0442,76.2119,218538.0
2022-01-28 09:45:00,81.85,81.96,81.67,81.85,175952.0,76.2212,76.3236,76.0535,76.2212,175952.0
2022-01-28 09:50:00,81.85,82.08,81.71,81.78,107772.0,76.2212,76.4353,76.0908,76.156,107772.0
2022-01-28 09:55:00,81.81,81.9,81.66,81.71,85963.0,76.1839,76.2677,76.0442,76.0908,85963.0
2022-01-28 10:00:00,81.7,81.75,81.5,81.58,102026.0,76.0815,76.128,75.8952,75.9697,102026.0
2022-01-28 10:05:00,81.58,81.8,81.54,81.79,77284.0,75.9697,76.1746,75.9325,76.1653,77284.0
2022-01-28 10:10:00,81.77,82.08,81.77,81.82,184105.0,76.1467,76.4353,76.1467,76.1932,184105.0
2022-01-28 10:15:00,81.82,82.08,81.78,82.08,90432.0,76.1932,76.4353,76.156,76.4353,90432.0
2022-01-28 10:20:00,82.06,82.1,81.78,81.86,130634.0,76.4167,76.454,76.156,76.2305,130634.0
2022-01-28 10:25:00,81.86,81.9,81.7,81.81,67229.0,76.2305,76.2677,76.0815,76.1839,67229.0
2022-01-28 10:30:00,81.83,81.91,81.56,81.57,149271.0,76.2025,76.277,75.9511,75.9604,149271.0
2022-01-28 10:35:00,81.6,81.92,81.55,81.74,155725.0,75.9884,76.2863,75.9418,76.1187,155725.0
2022-01-28 10:40:00,81.74,81.74,81.37,81.39,219248.0,76.1187,76.1187,75.7742,75.7928,219248.0
2022-01-28 10:45:00,81.38,81.63,81.23,81.61,117838.0,75.7835,76.0163,75.6438,75.9977,117838.0
2022-01-28 10:50:00,81.63,81.85,81.58,81.83,85318.0,76.0163,76.2212,75.9697,76.2025,85318.0
2022-01-28 10:55:00,81.84,81.85,81.59,81.83,135409.0,76.2119,76.2212,75.979,76.2025,135409.0
2022-01-28 11:00:00,81.84,81.91,81.61,81.66,93805.0,76.2119,76.277,75.9977,76.0442,93805.0
2022-01-28 11:05:00,81.67,81.76,81.57,81.64,73545.0,76.0535,76.1374,75.9604,76.0256,73545.0
2022-01-28 11:10:00,81.63,81.8,81.6,81.76,112887.0,76.0163,76.1746,75.9884,76.1374,112887.0
2022-01-28 11:15:00,81.77,82.01,81.76,82.01,123233.0,76.1467,76.3702,76.1374,76.3702,123233.0
2022-01-28 11:20:00,82.0,82.06,81.92,81.96,69393.0,76.3608,76.4167,76.2863,76.3236,69393.0
2022-01-28 11:25:00,81.95,82.07,81.88,81.99,131119.0,76.3143,76.426,76.2491,76.3515,131119.0
2022-01-28 11:30:00,81.99,82.04,81.87,81.95,574330.0,76.3515,76.3981,76.2398,76.3143,574330.0
2022-01-28 11:35:00,81.95,82.14,81.94,82.0,101048.0,76.3143,76.4912,76.305,76.3608,101048.0
2022-01-28 11:40:00,81.99,82.08,81.93,82.03,99073.0,76.3515,76.4353,76.2957,76.3888,99073.0
2022-01-28 11:45:00,82.04,82.11,81.98,81.99,77127.0,76.3981,76.4633,76.3422,76.3515,77127.0
2022-01-28 11:50:00,81.98,82.14,81.93,82.13,64507.0,76.3422,76.4912,76.2957,76.4819,64507.0
2022-01-28 11:55:00,82.13,82.38,82.1,82.32,72874.0,76.4819,76.7147,76.454,76.6588,72874.0
2022-01-28 12:00:00,82.32,82.39,82.28,82.39,54316.0,76.6588,76.724,76.6216,76.724,54316.0
2022-01-28 12:05:00,82.38,82.45,82.34,82.43,48905.0,76.7147,76.7799,76.6775,76.7613,48905.0
2022-01-28 12:10:00,82.43,82.49,82.21,82.32,109703.0,76.7613,76.8172,76.5564,76.6588,109703.0
2022-01-28 12:15:00,82.33,82.4,82.24,82.37,79546.0,76.6682,76.7333,76.5843,76.7054,79546.0
2022-01-28 12:20:00,82.37,82.37,82.14,82.18,103678.0,76.7054,76.7054,76.4912,76.5285,103678.0
2022-01-28 12:25:00,82.17,82.17,82.0,82.03,70946.0,76.5192,76.5192,76.3608,76.3888,70946.0
2022-01-28 12:30:00,82.03,82.09,81.99,82.09,56107.0,76.3888,76.4447,76.3515,76.4447,56107.0
2022-01-28 12:35:00,82.08,82.09,81.93,81.93,56857.0,76.4353,76.4447,76.2957,76.2957,56857.0
2022-01-28 12:40:00,81.93,82.07,81.93,82.07,82454.0,76.2957,76.426,76.2957,76.426,82454.0
2022-01-28 12:45:00,82.08,82.1,81.92,81.97,79200.0,76.4353,76.454,76.2863,76.3329,79200.0
2022-01-28 12:50:00,81.97,81.98,81.78,81.85,96133.0,76.3329,76.3422,76.156,76.2212,96133.0
2022-01-28 12:55:00,81.85,81.96,81.84,81.85,62536.0,76.2212,76.3236,76.2119,76.2212,62536.0
2022-01-28 13:00:00,81.85,82.03,81.84,82.01,63324.0,76.2212,76.3888,76.2119,76.3702,63324.0
2022-01-28 13:05:00,81.99,82.22,81.98,82.19,45083.0,76.3515,76.5657,76.3422,76.5378,45083.0
2022-01-28 13:10:00,82.19,82.2,82.13,82.2,48027.0,76.5378,76.5471,76.4819,76.5471,48027.0
2022-01-28 13:15:00,82.21,82.28,82.17,82.21,37045.0,76.5564,76.6216,76.5192,76.5564,37045.0
2022-01-28 13:20:00,82.21,82.26,82.06,82.16,87261.0,76.5564,76.603,76.4167,76.5098,87261.0
2022-01-28 13:25:00,82.15,82.22,82.04,82.17,54571.0,76.5005,76.5657,76.3981,76.5192,54571.0
2022-01-28 13:30:00,82.19,82.35,82.19,82.31,80070.0,76.5378,76.6868,76.5378,76.6495,80070.0
2022-01-28 13:35:00,82.3,82.4,82.19,82.27,85407.0,76.6402,76.7333,76.5378,76.6123,85407.0
2022-01-28 13:40:00,82.27,82.34,82.2,82.29,75619.0,76.6123,76.6775,76.5471,76.6309,75619.0
2022-01-28 13:45:00,82.3,82.44,82.27,82.35,58337.0,76.6402,76.7706,76.6123,76.6868,58337.0
2022-01-28 13:50:00,82.35,82.53,82.32,82.48,53995.0,76.6868,76.8544,76.6588,76.8078,53995.0
2022-01-28 13:55:00,82.47,82.53,82.37,82.37,84707.0,76.7985,76.8544,76.7054,76.7054,84707.0
2022-01-28 14:00:00,82.37,82.53,82.25,82.25,98805.0,76.7054,76.8544,76.5937,76.5937,98805.0
2022-01-28 14:05:00,82.25,82.27,82.13,82.18,97246.0,76.5937,76.6123,76.4819,76.5285,97246.0
2022-01-28 14:10:00,82.18,82.2,82.08,82.08,74154.0,76.5285,76.5471,76.4353,76.4353,74154.0
2022-01-28 14:15:00,82.08,82.08,81.92,81.92,67135.0,76.4353,76.4353,76.2863,76.2863,67135.0
2022-01-28 14:20:00,81.93,81.93,81.66,81.67,117421.0,76.2957,76.2957,76.0442,76.0535,117421.0
2022-01-28 14:25:00,81.67,81.74,81.63,81.64,63362.0,76.0535,76.1187,76.0163,76.0256,63362.0
2022-01-28 14:30:00,81.64,81.72,81.51,81.58,173059.0,76.0256,76.1001,75.9045,75.9697,173059.0
2022-01-28 14:35:00,81.58,81.73,81.58,81.73,78804.0,75.9697,76.1094,75.9697,76.1094,78804.0
2022-01-28 14:40:00,81.73,82.05,81.73,82.04,98620.0,76.1094,76.4074,76.1094,76.3981,98620.0
2022-01-28 14:45:00,82.05,82.16,82.0,82.16,62819.0,76.4074,76.5098,76.3608,76.5098,62819.0
2022-01-28 14:50:00,82.15,82.23,82.07,82.14,71682.0,76.5005,76.575,76.426,76.4912,71682.0
2022-01-28 14:55:00,82.14,82.3,82.12,82.25,67283.0,76.4912,76.6402,76.4726,76.5937,67283.0
2022-01-28 15:00:00,82.26,82.36,82.16,82.31,93670.0,76.603,76.6961,76.5098,76.6495,93670.0
2022-01-28 15:05:00,82.33,82.39,82.28,82.35,46333.0,76.6682,76.724,76.6216,76.6868,46333.0
2022-01-28 15:10:00,82.35,82.37,82.2,82.29,196953.0,76.6868,76.7054,76.5471,76.6309,196953.0
2022-01-28 15:15:00,82.31,82.42,82.27,82.36,100572.0,76.6495,76.752,76.6123,76.6961,100572.0
2022-01-28 15:20:00,82.36,82.54,82.31,82.54,137454.0,76.6961,76.8637,76.6495,76.8637,137454.0
2022-01-28 15:25:00,82.54,82.58,82.44,82.53,130046.0,76.8637,76.901,76.7706,76.8544,130046.0
2022-01-28 15:30:00,82.53,82.69,82.34,82.62,224512.0,76.8544,77.0034,76.6775,76.9382,224512.0
2022-01-28 15:35:00,82.62,82.67,82.56,82.62,127642.0,76.9382,76.9848,76.8823,76.9382,127642.0
2022-01-28 15:40:00,82.62,82.78,82.61,82.76,115303.0,76.9382,77.0872,76.9289,77.0686,115303.0
2022-01-28 15:45:00,82.75,82.98,82.66,82.98,204354.0,77.0593,77.2735,76.9755,77.2735,204354.0
2022-01-28 15:50:00,82.98,83.1,82.9,83.04,376509.0,77.2735,77.3852,77.199,77.3293,376509.0
2022-01-28 15:55:00,83.04,83.25,82.99,83.24,394005.0,77.3293,77.5249,77.2828,77.5156,394005.0
2022-01-31 09:30:00,82.78,83.03,82.64,83.0,142968.0,77.0872,77.32,76.9568,77.2921,142968.0
2022-01-31 09:35:00,83.0,83.09,82.82,82.85,158544.0,77.2921,77.3759,77.1245,77.1524,158544.0
2022-01-31 09:40:00,82.84,82.9,82.7,82.89,143878.0,77.1431,77.199,77.0127,77.1896,143878.0
2022-01-31 09:45:00,82.89,82.96,82.71,82.77,115976.0,77.1896,77.2548,77.022,77.0779,115976.0
2022-01-31 09:50:00,82.78,82.93,82.76,82.86,134825.0,77.0872,77.2269,77.0686,77.1617,134825.0
2022-01-31 09:55:00,82.86,82.9,82.74,82.89,77842.0,77.1617,77.199,77.05,77.1896,77842.0
2022-01-31 10:00:00,82.89,83.2,82.89,83.17,85114.0,77.1896,77.4783,77.1896,77.4504,85114.0
2022-01-31 10:05:00,83.17,83.33,83.12,83.33,84457.0,77.4504,77.5994,77.4038,77.5994,84457.0
2022-01-31 10:10:00,83.35,83.43,83.29,83.39,133685.0,77.618,77.6925,77.5621,77.6553,133685.0
2022-01-31 10:15:00,83.39,83.56,83.39,83.53,45836.0,77.6553,77.8136,77.6553,77.7856,45836.0
2022-01-31 10:20:00,83.55,83.69,83.54,83.62,48020.0,77.8043,77.9346,77.7949,77.8694,48020.0
2022-01-31 10:25:00,83.63,83.7,83.58,83.63,115369.0,77.8788,77.9439,77.8322,77.8788,115369.0
2022-01-31 10:30:00,83.64,83.73,83.57,83.66,91927.0,77.8881,77.9719,77.8229,77.9067,91927.0
2022-01-31 10:35:00,83.66,83.73,83.49,83.49,72292.0,77.9067,77.9719,77.7484,77.7484,72292.0
2022-01-31 10:40:00,83.49,83.5,83.42,83.48,52421.0,77.7484,77.7577,77.6832,77.7391,52421.0
2022-01-31 10:45:00,83.47,83.5,83.24,83.35,111386.0,77.7298,77.7577,77.5156,77.618,111386.0
2022-01-31 10:50:00,83.35,83.64,83.35,83.63,84600.0,77.618,77.8881,77.618,77.8788,84600.0
2022-01-31 10:55:00,83.64,83.66,83.45,83.56,65998.0,77.8881,77.9067,77.7111,77.8136,65998.0
2022-01-31 11:00:00,83.56,83.61,83.51,83.55,45065.0,77.8136,77.8601,77.767,77.8043,45065.0
2022-01-31 11:05:00,83.56,83.56,83.44,83.44,67438.0,77.8136,77.8136,77.7018,77.7018,67438.0
2022-01-31 11:10:00,83.44,83.54,83.38,83.47,74247.0,77.7018,77.7949,77.6459,77.7298,74247.0
2022-01-31 11:15:00,83.46,83.48,83.31,83.32,59215.0,77.7204,77.7391,77.5808,77.5901,59215.0
2022-01-31 11:20:00,83.33,83.37,83.2,83.28,40207.0,77.5994,77.6366,77.4783,77.5528,40207.0
2022-01-31 11:25:00,83.28,83.43,83.28,83.38,198648.0,77.5528,77.6925,77.5528,77.6459,198648.0
2022-01-31 11:30:00,83.38,83.6,83.32,83.58,57308.0,77.6459,77.8508,77.5901,77.8322,57308.0
2022-01-31 11:35:00,83.59,83.61,83.43,83.45,38874.0,77.8415,77.8601,77.6925,77.7111,38874.0
2022-01-31 11:40:00,83.46,83.53,83.42,83.51,35759.0,77.7204,77.7856,77.6832,77.767,35759.0
2022-01-31 11:45:00,83.51,83.6,83.5,83.59,37549.0,77.767,77.8508,77.7577,77.8415,37549.0
2022-01-31 11:50:00,83.59,83.79,83.58,83.78,56781.0,77.8415,78.0277,77.8322,78.0184,56781.0
2022-01-31 11:55:00,83.79,83.84,83.77,83.81,37197.0,78.0277,78.0743,78.0091,78.0464,37197.0
2022-01-31 12:00:00,83.82,83.84,83.77,83.79,70202.0,78.0557,78.0743,78.0091,78.0277,70202.0
2022-01-31 12:05:00,83.8,83.85,83.71,83.71,77144.0,78.0371,78.0836,77.9533,77.9533,77144.0
2022-01-31 12:10:00,83.71,83.85,83.71,83.78,76019.0,77.9533,78.0836,77.9533,78.0184,76019.0
2022-01-31 12:15:00,83.79,83.96,83.79,83.95,47886.0,78.0277,78.1861,78.0277,78.1767,47886.0
2022-01-31 12:20:00,83.94,83.94,83.76,83.79,48915.0,78.1674,78.1674,77.9998,78.0277,48915.0
2022-01-31 12:25:00,83.79,83.94,83.74,83.91,29860.0,78.0277,78.1674,77.9812,78.1395,29860.0
2022-01-31 12:30:00,83.91,83.95,83.79,83.81,46209.0,78.1395,78.1767,78.0277,78.0464,46209.0
2022-01-31 12:35:00,83.81,83.87,83.8,83.87,32290.0,78.0464,78.1022,78.0371,78.1022,32290.0
2022-01-31 12:40:00,83.87,83.98,83.83,83.96,47004.0,78.1022,78.2047,78.065,78.1861,47004.0
2022-01-31 12:45:00,83.96,84.09,83.96,84.08,29240.0,78.1861,78.3071,78.1861,78.2978,29240.0
2022-01-31 12:50:00,84.08,84.12,84.01,84.1,61420.0,78.2978,78.3351,78.2326,78.3164,61420.0
2022-01-31 12:55:00,84.1,84.1,84.0,84.06,25993.0,78.3164,78.3164,78.2233,78.2792,25993.0
2022-01-31 13:00:00,84.04,84.04,83.93,83.95,40353.0,78.2606,78.2606,78.1581,78.1767,40353.0
2022-01-31 13:05:00,83.95,84.0,83.92,83.99,35736.0,78.1767,78.2233,78.1488,78.214,35736.0
2022-01-31 13:10:00,83.99,84.0,83.91,83.98,51817.0,78.214,78.2233,78.1395,78.2047,51817.0
2022-01-31 13:15:00,83.99,84.03,83.91,84.02,53518.0,78.214,78.2512,78.1395,78.2419,53518.0
2022-01-31 13:20:00,84.03,84.07,84.0,84.03,23296.0,78.2512,78.2885,78.2233,78.2512,23296.0
2022-01-31 13:25:00,84.02,84.07,83.86,83.87,67891.0,78.2419,78.2885,78.0929,78.1022,67891.0
2022-01-31 13:30:00,83.88,83.91,83.8,83.83,51544.0,78.1116,78.1395,78.0371,78.065,51544.0
2022-01-31 13:35:00,83.84,83.96,83.82,83.91,31737.0,78.0743,78.1861,78.0557,78.1395,31737.0
2022-01-31 13:40:00,83.9,84.01,83.87,83.9,35294.0,78.1302,78.2326,78.1022,78.1302,35294.0
2022-01-31 13:45:00,83.9,83.98,83.89,83.94,55233.0,78.1302,78.2047,78.1209,78.1674,55233.0
2022-01-31 13:50:00,83.93,83.95,83.89,83.91,37711.0,78.1581,78.1767,78.1209,78.1395,37711.0
2022-01-31 13:55:00,83.92,83.95,83.87,83.92,36794.0,78.1488,78.1767,78.1022,78.1488,36794.0
2022-01-31 14:00:00,83.92,83.96,83.91,83.95,32228.0,78.1488,78.1861,78.1395,78.1767,32228.0
2022-01-31 14:05:00,83.94,84.0,83.92,83.96,35695.0,78.1674,78.2233,78.1488,78.1861,35695.0
2022-01-31 14:10:00,83.95,84.04,83.95,84.01,37780.0,78.1767,78.2606,78.1767,78.2326,37780.0
2022-01-31 14:15:00,84.01,84.11,83.99,84.08,24480.0,78.2326,78.3257,78.214,78.2978,24480.0
2022-01-31 14:20:00,84.07,84.15,84.05,84.13,36317.0,78.2885,78.363,78.2699,78.3444,36317.0
2022-01-31 14:25:00,84.12,84.14,84.08,84.14,26963.0,78.3351,78.3537,78.2978,78.3537,26963.0
2022-01-31 14:30:00,84.14,84.16,84.1,84.15,24535.0,78.3537,78.3723,78.3164,78.363,24535.0
2022-01-31 14:35:00,84.15,84.16,84.09,84.09,29807.0,78.363,78.3723,78.3071,78.3071,29807.0
2022-01-31 14:40:00,84.09,84.15,84.08,84.1,48690.0,78.3071,78.363,78.2978,78.3164,48690.0
2022-01-31 14:45:00,84.09,84.09,84.0,84.02,36866.0,78.3071,78.3071,78.2233,78.2419,36866.0
2022-01-31 14:50:00,84.02,84.07,83.97,84.0,36981.0,78.2419,78.2885,78.1954,78.2233,36981.0
2022-01-31 14:55:00,84.0,84.08,83.99,84.06,38122.0,78.2233,78.2978,78.214,78.2792,38122.0
2022-01-31 15:00:00,84.08,84.12,84.07,84.11,56743.0,78.2978,78.3351,78.2885,78.3257,56743.0
2022-01-31 15:05:00,84.1,84.12,83.96,83.96,83968.0,78.3164,78.3351,78.1861,78.1861,83968.0
2022-01-31 15:10:00,83.97,83.99,83.75,83.77,75257.0,78.1954,78.214,77.9905,78.0091,75257.0
2022-01-31 15:15:00,83.78,83.87,83.68,83.74,58491.0,78.0184,78.1022,77.9253,77.9812,58491.0
2022-01-31 15:20:00,83.73,84.01,83.73,83.98,79218.0,77.9719,78.2326,77.9719,78.2047,79218.0
2022-01-31 15:25:00,83.99,84.06,83.96,84.03,62578.0,78.214,78.2792,78.1861,78.2512,62578.0
2022-01-31 15:30:00,84.03,84.16,83.93,84.14,125232.0,78.2512,78.3723,78.1581,78.3537,125232.0
2022-01-31 15:35:00,84.14,84.18,84.06,84.12,115452.0,78.3537,78.3909,78.2792,78.3351,115452.0
2022-01-31 15:40:00,84.11,84.2,84.05,84.16,181344.0,78.3257,78.4096,78.2699,78.3723,181344.0
2022-01-31 15:45:00,84.16,84.31,84.13,84.31,220204.0,78.3723,78.512,78.3444,78.512,220204.0
2022-01-31 15:50:00,84.31,84.48,84.3,84.43,350117.0,78.512,78.6703,78.5027,78.6237,350117.0
2022-01-31 15:55:00,84.43,84.51,84.38,84.42,679800.0,78.6237,78.6982,78.5772,78.6144,679800.0
2022-02-01 09:30:00,84.83,85.21,84.83,85.19,273224.0,78.9962,79.3501,78.9962,79.3315,273224.0
2022-02-01 09:35:00,85.18,85.45,85.08,85.24,186502.0,79.3222,79.5736,79.229,79.378,186502.0
2022-02-01 09:40:00,85.25,85.36,84.9,84.97,192488.0,79.3873,79.4898,79.0614,79.1266,192488.0
2022-02-01 09:45:00,84.96,85.02,84.74,84.99,268570.0,79.1173,79.1732,78.9124,79.1452,268570.0
2022-02-01 09:50:00,85.0,85.28,85.0,85.17,207656.0,79.1545,79.4153,79.1545,79.3128,207656.0
2022-02-01 09:55:00,85.17,85.24,85.08,85.14,138575.0,79.3128,79.378,79.229,79.2849,138575.0
2022-02-01 10:00:00,85.15,85.16,84.59,84.61,177569.0,79.2942,79.3035,78.7727,78.7914,177569.0
2022-02-01 10:05:00,84.62,84.75,84.42,84.67,67064.0,78.8007,78.9217,78.6144,78.8472,67064.0
2022-02-01 10:10:00,84.68,84.93,84.6,84.9,116605.0,78.8565,79.0894,78.782,79.0614,116605.0
2022-02-01 10:15:00,84.92,84.92,84.69,84.7,168309.0,79.08,79.08,78.8659,78.8752,168309.0
2022-02-01 10:20:00,84.7,85.05,84.68,85.05,104945.0,78.8752,79.2011,78.8565,79.2011,104945.0
2022-02-01 10:25:00,85.06,85.1,84.83,84.84,111015.0,79.2104,79.2477,78.9962,79.0055,111015.0
2022-02-01 10:30:00,84.85,85.09,84.84,84.95,108828.0,79.0149,79.2383,79.0055,79.108,108828.0
2022-02-01 10:35:00,84.95,85.03,84.89,84.91,100940.0,79.108,79.1825,79.0521,79.0707,100940.0
2022-02-01 10:40:00,84.91,85.01,84.74,84.85,77183.0,79.0707,79.1638,78.9124,79.0149,77183.0
2022-02-01 10:45:00,84.85,84.88,84.7,84.76,65632.0,79.0149,79.0428,78.8752,78.931,65632.0
2022-02-01 10:50:00,84.76,84.96,84.76,84.94,70648.0,78.931,79.1173,78.931,79.0987,70648.0
2022-02-01 10:55:00,84.94,85.0,84.89,84.95,58938.0,79.0987,79.1545,79.0521,79.108,58938.0
2022-02-01 11:00:00,84.97,85.05,84.9,84.91,84944.0,79.1266,79.2011,79.0614,79.0707,84944.0
2022-02-01 11:05:00,84.92,85.01,84.88,84.99,34198.0,79.08,79.1638,79.0428,79.1452,34198.0
2022-02-01 11:10:00,85.02,85.11,84.94,85.09,38195.0,79.1732,79.257,79.0987,79.2383,38195.0
2022-02-01 11:15:00,85.09,85.1,85.01,85.09,44275.0,79.2383,79.2477,79.1638,79.2383,44275.0
2022-02-01 11:20:00,85.1,85.14,84.94,84.95,118975.0,79.2477,79.2849,79.0987,79.108,118975.0
2022-02-01 11:25:00,84.96,85.05,84.88,84.96,63430.0,79.1173,79.2011,79.0428,79.1173,63430.0
2022-02-01 11:30:00,84.96,85.0,84.72,85.0,86090.0,79.1173,79.1545,78.8938,79.1545,86090.0
2022-02-01 11:35:00,85.01,85.05,84.94,84.99,112193.0,79.1638,79.2011,79.0987,79.1452,112193.0
2022-02-01 11:40:00,84.98,85.09,84.97,84.99,118425.0,79.1359,79.2383,79.1266,79.1452,118425.0
2022-02-01 11:45:00,84.99,85.1,84.94,84.95,100453.0,79.1452,79.2477,79.0987,79.108,100453.0
2022-02-01 11:50:00,84.96,85.0,84.91,84.95,30868.0,79.1173,79.1545,79.0707,79.108,30868.0
2022-02-01 11:55:00,84.98,85.09,84.95,85.03,46167.0,79.1359,79.2383,79.108,79.1825,46167.0
2022-02-01 12:00:00,85.03,85.06,84.97,85.03,59153.0,79.1825,79.2104,79.1266,79.1825,59153.0
2022-02-01 12:05:00,85.03,85.1,85.01,85.06,27425.0,79.1825,79.2477,79.1638,79.2104,27425.0
2022-02-01 12:10:00,85.07,85.09,84.99,85.02,25012.0,79.2197,79.2383,79.1452,79.1732,25012.0
2022-02-01 12:15:00,85.02,85.1,85.02,85.09,23228.0,79.1732,79.2477,79.1732,79.2383,23228.0
2022-02-01 12:20:00,85.09,85.15,85.05,85.14,33251.0,79.2383,79.2942,79.2011,79.2849,33251.0
2022-02-01 12:25:00,85.13,85.14,85.04,85.14,28071.0,79.2756,79.2849,79.1918,79.2849,28071.0
2022-02-01 12:30:00,85.14,85.18,85.0,85.03,48569.0,79.2849,79.3222,79.1545,79.1825,48569.0
2022-02-01 12:35:00,85.04,85.24,85.03,85.2,94571.0,79.1918,79.378,79.1825,79.3408,94571.0
2022-02-01 12:40:00,85.2,85.31,85.18,85.25,53235.0,79.3408,79.4432,79.3222,79.3873,53235.0
2022-02-01 12:45:00,85.25,85.25,85.12,85.16,35706.0,79.3873,79.3873,79.2663,79.3035,35706.0
2022-02-01 12:50:00,85.16,85.21,85.13,85.19,37953.0,79.3035,79.3501,79.2756,79.3315,37953.0
2022-02-01 12:55:00,85.2,85.32,85.19,85.31,25762.0,79.3408,79.4525,79.3315,79.4432,25762.0
2022-02-01 13:00:00,85.3,85.32,85.15,85.15,80962.0,79.4339,79.4525,79.2942,79.2942,80962.0
2022-02-01 13:05:00,85.16,85.22,85.11,85.15,38184.0,79.3035,79.3594,79.257,79.2942,38184.0
2022-02-01 13:10:00,85.15,85.22,85.13,85.17,84623.0,79.2942,79.3594,79.2756,79.3128,84623.0
2022-02-01 13:15:00,85.17,85.24,85.15,85.23,41671.0,79.3128,79.378,79.2942,79.3687,41671.0
2022-02-01 13:20:00,85.23,85.25,85.22,85.24,27838.0,79.3687,79.3873,79.3594,79.378,27838.0
2022-02-01 13:25:00,85.23,85.31,85.21,85.29,43050.0,79.3687,79.4432,79.3501,79.4246,43050.0
2022-02-01 13:30:00,85.28,85.33,85.26,85.29,33367.0,79.4153,79.4618,79.3967,79.4246,33367.0
2022-02-01 13:35:00,85.27,85.36,85.23,85.34,78849.0,79.406,79.4898,79.3687,79.4712,78849.0
2022-02-01 13:40:00,85.33,85.4,85.33,85.37,44726.0,79.4618,79.527,79.4618,79.4991,44726.0
2022-02-01 13:45:00,85.36,85.45,85.36,85.41,38395.0,79.4898,79.5736,79.4898,79.5363,38395.0
2022-02-01 13:50:00,85.41,85.43,85.37,85.41,24582.0,79.5363,79.555,79.4991,79.5363,24582.0
2022-02-01 13:55:00,85.41,85.41,85.31,85.39,28897.0,79.5363,79.5363,79.4432,79.5177,28897.0
2022-02-01 14:00:00,85.4,85.47,85.38,85.4,40496.0,79.527,79.5922,79.5084,79.527,40496.0
2022-02-01 14:05:00,85.4,85.48,85.38,85.46,19693.0,79.527,79.6015,79.5084,79.5829,19693.0
2022-02-01 14:10:00,85.46,85.47,85.31,85.4,35777.0,79.5829,79.5922,79.4432,79.527,35777.0
2022-02-01 14:15:00,85.4,85.44,85.37,85.4,35274.0,79.527,79.5643,79.4991,79.527,35274.0
2022-02-01 14:20:00,85.41,85.42,85.33,85.4,61522.0,79.5363,79.5457,79.4618,79.527,61522.0
2022-02-01 14:25:00,85.41,85.54,85.39,85.52,59779.0,79.5363,79.6574,79.5177,79.6388,59779.0
2022-02-01 14:30:00,85.53,85.6,85.53,85.58,84918.0,79.6481,79.7133,79.6481,79.6947,84918.0
2022-02-01 14:35:00,85.59,85.61,85.5,85.59,84989.0,79.704,79.7226,79.6202,79.704,84989.0
2022-02-01 14:40:00,85.59,85.62,85.53,85.6,98664.0,79.704,79.7319,79.6481,79.7133,98664.0
2022-02-01 14:45:00,85.6,85.64,85.57,85.63,77408.0,79.7133,79.7505,79.6853,79.7412,77408.0
2022-02-01 14:50:00,85.62,85.66,85.6,85.64,83135.0,79.7319,79.7691,79.7133,79.7505,83135.0
2022-02-01 14:55:00,85.64,85.69,85.6,85.66,69971.0,79.7505,79.7971,79.7133,79.7691,69971.0
2022-02-01 15:00:00,85.65,85.8,85.63,85.79,126757.0,79.7598,79.8995,79.7412,79.8902,126757.0
2022-02-01 15:05:00,85.78,85.83,85.71,85.83,172896.0,79.8809,79.9275,79.8157,79.9275,172896.0
2022-02-01 15:10:00,85.82,85.84,85.75,85.79,87043.0,79.9181,79.9368,79.853,79.8902,87043.0
2022-02-01 15:15:00,85.79,85.82,85.74,85.81,135317.0,79.8902,79.9181,79.8436,79.9088,135317.0
2022-02-01 15:20:00,85.81,85.85,85.77,85.81,122010.0,79.9088,79.9461,79.8716,79.9088,122010.0
2022-02-01 15:25:00,85.81,85.91,85.78,85.86,164068.0,79.9088,80.002,79.8809,79.9554,164068.0
2022-02-01 15:30:00,85.86,85.93,85.84,85.86,138434.0,79.9554,80.0206,79.9368,79.9554,138434.0
2022-02-01 15:35:00,85.86,85.89,85.67,85.67,317373.0,79.9554,79.9833,79.7785,79.7785,317373.0
2022-02-01 15:40:00,85.68,85.85,85.67,85.82,393182.0,79.7878,79.9461,79.7785,79.9181,393182.0
2022-02-01 15:45:00,85.83,85.92,85.8,85.92,168883.0,79.9275,80.0113,79.8995,80.0113,168883.0
2022-02-01 15:50:00,85.93,85.95,85.85,85.92,303358.0,80.0206,80.0392,79.9461,80.0113,303358.0
2022-02-01 15:55:00,85.93,85.95,85.77,85.79,578839.0,80.0206,80.0392,79.8716,79.8902,578839.0
2022-02-02 09:30:00,85.73,85.94,85.57,85.78,145082.0,79.8343,80.0299,79.6853,79.8809,145082.0
2022-02-02 09:35:00,85.78,85.88,85.54,85.7,128126.0,79.8809,79.974,79.6574,79.8064,128126.0
2022-02-02 09:40:00,85.7,85.77,85.36,85.48,186255.0,79.8064,79.8716,79.4898,79.6015,186255.0
2022-02-02 09:45:00,85.47,85.55,85.37,85.38,116226.0,79.5922,79.6667,79.4991,79.5084,116226.0
2022-02-02 09:50:00,85.37,85.54,85.36,85.47,75228.0,79.4991,79.6574,79.4898,79.5922,75228.0
2022-02-02 09:55:00,85.46,85.52,85.35,85.37,93830.0,79.5829,79.6388,79.4805,79.4991,93830.0
2022-02-02 10:00:00,85.38,85.64,85.37,85.57,169842.0,79.5084,79.7505,79.4991,79.6853,169842.0
2022-02-02 10:05:00,85.57,85.59,85.48,85.54,134110.0,79.6853,79.704,79.6015,79.6574,134110.0
2022-02-02 10:10:00,85.53,85.6,85.36,85.37,105425.0,79.6481,79.7133,79.4898,79.4991,105425.0
2022-02-02 10:15:00,85.38,85.44,85.28,85.42,98596.0,79.5084,79.5643,79.4153,79.5457,98596.0
2022-02-02 10:20:00,85.42,85.52,85.36,85.42,71973.0,79.5457,79.6388,79.4898,79.5457,71973.0
2022-02-02 10:25:00,85.42,85.47,85.3,85.41,84116.0,79.5457,79.5922,79.4339,79.5363,84116.0
2022-02-02 10:30:00,85.42,85.53,85.32,85.34,85362.0,79.5457,79.6481,79.4525,79.4712,85362.0
2022-02-02 10:35:00,85.34,85.56,85.27,85.54,133824.0,79.4712,79.676,79.406,79.6574,133824.0
2022-02-02 10:40:00,85.54,85.85,85.54,85.85,229684.0,79.6574,79.9461,79.6574,79.9461,229684.0
2022-02-02 10:45:00,85.84,85.98,85.84,85.94,64421.0,79.9368,80.0671,79.9368,80.0299,64421.0
2022-02-02 10:50:00,85.93,85.94,85.7,85.78,87667.0,80.0206,80.0299,79.8064,79.8809,87667.0
2022-02-02 10:55:00,85.79,85.96,85.79,85.94,94387.0,79.8902,80.0485,79.8902,80.0299,94387.0
2022-02-02 11:00:00,85.94,85.97,85.86,85.9,90327.0,80.0299,80.0578,79.9554,79.9926,90327.0
2022-02-02 11:05:00,85.9,85.9,85.75,85.76,101312.0,79.9926,79.9926,79.853,79.8623,101312.0
2022-02-02 11:10:00,85.76,85.87,85.72,85.76,150695.0,79.8623,79.9647,79.825,79.8623,150695.0
2022-02-02 11:15:00,85.76,85.89,85.71,85.87,72083.0,79.8623,79.9833,79.8157,79.9647,72083.0
2022-02-02 11:20:00,85.87,86.02,85.87,85.98,70751.0,79.9647,80.1044,79.9647,80.0671,70751.0
2022-02-02 11:25:00,85.98,86.04,85.94,86.02,74464.0,80.0671,80.123,80.0299,80.1044,74464.0
2022-02-02 11:30:00,86.02,86.02,85.91,85.94,71990.0,80.1044,80.1044,80.002,80.0299,71990.0
2022-02-02 11:35:00,85.94,86.01,85.83,85.83,72565.0,80.0299,80.0951,79.9275,79.9275,72565.0
2022-02-02 11:40:00,85.84,86.03,85.83,86.0,38514.0,79.9368,80.1137,79.9275,80.0858,38514.0
2022-02-02 11:45:00,85.99,86.08,85.93,86.0,61962.0,80.0765,80.1603,80.0206,80.0858,61962.0
2022-02-02 11:50:00,85.99,86.02,85.97,86.0,40459.0,80.0765,80.1044,80.0578,80.0858,40459.0
2022-02-02 11:55:00,86.0,86.0,85.92,85.95,48103.0,80.0858,80.0858,80.0113,80.0392,48103.0
2022-02-02 12:00:00,85.95,86.04,85.9,86.02,43233.0,80.0392,80.123,79.9926,80.1044,43233.0
2022-02-02 12:05:00,86.02,86.17,86.01,86.17,37328.0,80.1044,80.2441,80.0951,80.2441,37328.0
2022-02-02 12:10:00,86.16,86.24,86.13,86.22,22443.0,80.2348,80.3093,80.2068,80.2906,22443.0
2022-02-02 12:15:00,86.23,86.24,86.08,86.11,39477.0,80.2999,80.3093,80.1603,80.1882,39477.0
2022-02-02 12:20:00,86.11,86.14,86.08,86.1,44129.0,80.1882,80.2161,80.1603,80.1789,44129.0
2022-02-02 12:25:00,86.12,86.18,86.11,86.14,16297.0,80.1975,80.2534,80.1882,80.2161,16297.0
2022-02-02 12:30:00,86.14,86.22,86.08,86.21,39862.0,80.2161,80.2906,80.1603,80.2813,39862.0
2022-02-02 12:35:00,86.21,86.24,86.12,86.18,34553.0,80.2813,80.3093,80.1975,80.2534,34553.0
2022-02-02 12:40:00,86.17,86.17,86.07,86.09,25013.0,80.2441,80.2441,80.151,80.1696,25013.0
2022-02-02 12:45:00,86.09,86.2,86.09,86.15,58669.0,80.1696,80.272,80.1696,80.2255,58669.0
2022-02-02 12:50:00,86.15,86.19,86.13,86.18,16920.0,80.2255,80.2627,80.2068,80.2534,16920.0
2022-02-02 12:55:00,86.17,86.23,86.16,86.23,27220.0,80.2441,80.2999,80.2348,80.2999,27220.0
2022-02-02 13:00:00,86.22,86.3,86.21,86.27,28585.0,80.2906,80.3651,80.2813,80.3372,28585.0
2022-02-02 13:05:00,86.28,86.3,86.16,86.18,38028.0,80.3465,80.3651,80.2348,80.2534,38028.0
2022-02-02 13:10:00,86.18,86.19,86.13,86.19,48686.0,80.2534,80.2627,80.2068,80.2627,48686.0
2022-02-02 13:15:00,86.2,86.22,86.13,86.15,29941.0,80.272,80.2906,80.2068,80.2255,29941.0
2022-02-02 13:20:00,86.16,86.17,86.06,86.09,68370.0,80.2348,80.2441,80.1416,80.1696,68370.0
2022-02-02 13:25:00,86.08,86.13,85.98,86.04,56587.0,80.1603,80.2068,80.0671,80.123,56587.0
2022-02-02 13:30:00,86.04,86.12,86.03,86.1,25679.0,80.123,80.1975,80.1137,80.1789,25679.0
2022-02-02 13:35:00,86.09,86.16,86.08,86.13,25151.0,80.1696,80.2348,80.1603,80.2068,25151.0
2022-02-02 13:40:00,86.14,86.14,86.05,86.07,26858.0,80.2161,80.2161,80.1323,80.151,26858.0
2022-02-02 13:45:00,86.08,86.1,86.02,86.05,48353.0,80.1603,80.1789,80.1044,80.1323,48353.0
2022-02-02 13:50:00,86.05,86.1,86.04,86.08,28695.0,80.1323,80.1789,80.123,80.1603,28695.0
2022-02-02 13:55:00,86.08,86.15,86.07,86.14,29293.0,80.1603,80.2255,80.151,80.2161,29293.0
2022-02-02 14:00:00,86.13,86.27,86.11,86.26,57145.0,80.2068,80.3372,80.1882,80.3279,57145.0
2022-02-02 14:05:00,86.28,86.29,86.19,86.25,21593.0,80.3465,80.3558,80.2627,80.3186,21593.0
2022-02-02 14:10:00,86.25,86.3,86.2,86.22,29584.0,80.3186,80.3651,80.272,80.2906,29584.0
2022-02-02 14:15:00,86.22,86.26,86.13,86.24,44229.0,80.2906,80.3279,80.2068,80.3093,44229.0
2022-02-02 14:20:00,86.24,86.25,86.19,86.21,85561.0,80.3093,80.3186,80.2627,80.2813,85561.0
2022-02-02 14:25:00,86.22,86.24,86.15,86.22,37754.0,80.2906,80.3093,80.2255,80.2906,37754.0
2022-02-02 14:30:00,86.22,86.28,86.18,86.27,57509.0,80.2906,80.3465,80.2534,80.3372,57509.0
2022-02-02 14:35:00,86.27,86.32,86.23,86.26,39118.0,80.3372,80.3838,80.2999,80.3279,39118.0
2022-02-02 14:40:00,86.26,86.35,86.26,86.31,54780.0,80.3279,80.4117,80.3279,80.3744,54780.0
2022-02-02 14:45:00,86.34,86.4,86.3,86.34,42948.0,80.4024,80.4583,80.3651,80.4024,42948.0
2022-02-02 14:50:00,86.34,86.37,86.29,86.34,42948.0,80.4024,80.4303,80.3558,80.4024,42948.0
2022-02-02 14:55:00,86.34,86.35,86.22,86.22,41271.0,80.4024,80.4117,80.2906,80.2906,41271.0
2022-02-02 15:00:00,86.23,86.3,86.16,86.26,52259.0,80.2999,80.3651,80.2348,80.3279,52259.0
2022-02-02 15:05:00,86.26,86.27,86.13,86.13,91523.0,80.3279,80.3372,80.2068,80.2068,91523.0
2022-02-02 15:10:00,86.14,86.15,86.07,86.13,98827.0,80.2161,80.2255,80.151,80.2068,98827.0
2022-02-02 15:15:00,86.13,86.26,86.08,86.25,70615.0,80.2068,80.3279,80.1603,80.3186,70615.0
2022-02-02 15:20:00,86.25,86.26,86.15,86.19,68848.0,80.3186,80.3279,80.2255,80.2627,68848.0
2022-02-02 15:25:00,86.19,86.23,86.09,86.15,75645.0,80.2627,80.2999,80.1696,80.2255,75645.0
2022-02-02 15:30:00,86.16,86.17,86.09,86.15,52545.0,80.2348,80.2441,80.1696,80.2255,52545.0
2022-02-02 15:35:00,86.15,86.18,86.05,86.08,83304.0,80.2255,80.2534,80.1323,80.1603,83304.0
2022-02-02 15:40:00,86.08,86.11,86.05,86.09,65797.0,80.1603,80.1882,80.1323,80.1696,65797.0
2022-02-02 15:45:00,86.09,86.13,86.04,86.11,118086.0,80.1696,80.2068,80.123,80.1882,118086.0
2022-02-02 15:50:00,86.11,86.15,85.97,86.03,244418.0,80.1882,80.2255,80.0578,80.1137,244418.0
2022-02-02 15:55:00,86.04,86.14,85.99,86.03,335239.0,80.123,80.2161,80.0765,80.1137,335239.0
2022-02-03 09:30:00,85.3,85.47,85.03,85.21,184591.0,79.4339,79.5922,79.1825,79.3501,184591.0
2022-02-03 09:35:00,85.2,85.71,85.2,85.68,203859.0,79.3408,79.8157,79.3408,79.7878,203859.0
2022-02-03 09:40:00,85.68,85.76,85.51,85.57,144836.0,79.7878,79.8623,79.6295,79.6853,144836.0
2022-02-03 09:45:00,85.55,85.55,85.26,85.26,169442.0,79.6667,79.6667,79.3967,79.3967,169442.0
2022-02-03 09:50:00,85.26,85.31,85.08,85.13,263297.0,79.3967,79.4432,79.229,79.2756,263297.0
2022-02-03 09:55:00,85.14,85.27,85.06,85.14,98646.0,79.2849,79.406,79.2104,79.2849,98646.0
2022-02-03 10:00:00,85.16,85.32,85.12,85.13,165481.0,79.3035,79.4525,79.2663,79.2756,165481.0
2022-02-03 10:05:00,85.14,85.28,85.02,85.18,115894.0,79.2849,79.4153,79.1732,79.3222,115894.0
2022-02-03 10:10:00,85.19,85.3,85.11,85.28,124285.0,79.3315,79.4339,79.257,79.4153,124285.0
2022-02-03 10:15:00,85.28,85.4,85.26,85.38,130165.0,79.4153,79.527,79.3967,79.5084,130165.0
2022-02-03 10:20:00,85.39,85.51,85.29,85.31,81620.0,79.5177,79.6295,79.4246,79.4432,81620.0
2022-02-03 10:25:00,85.31,85.4,85.29,85.39,63422.0,79.4432,79.527,79.4246,79.5177,63422.0
2022-02-03 10:30:00,85.39,85.48,85.35,85.45,51701.0,79.5177,79.6015,79.4805,79.5736,51701.0
2022-02-03 10:35:00,85.46,85.57,85.42,85.55,60649.0,79.5829,79.6853,79.5457,79.6667,60649.0
2022-02-03 10:40:00,85.55,85.82,85.54,85.81,69580.0,79.6667,79.9181,79.6574,79.9088,69580.0
2022-02-03 10:45:00,85.82,85.85,85.65,85.68,136404.0,79.9181,79.9461,79.7598,79.7878,136404.0
2022-02-03 10:50:00,85.69,85.86,85.69,85.84,45684.0,79.7971,79.9554,79.7971,79.9368,45684.0
2022-02-03 10:55:00,85.84,85.89,85.71,85.75,56202.0,79.9368,79.9833,79.8157,79.853,56202.0
2022-02-03 11:00:00,85.75,85.75,85.57,85.63,45914.0,79.853,79.853,79.6853,79.7412,45914.0
2022-02-03 11:05:00,85.65,85.77,85.62,85.73,34989.0,79.7598,79.8716,79.7319,79.8343,34989.0
2022-02-03 11:10:00,85.72,85.77,85.68,85.73,40858.0,79.825,79.8716,79.7878,79.8343,40858.0
2022-02-03 11:15:00,85.73,85.73,85.52,85.56,60335.0,79.8343,79.8343,79.6388,79.676,60335.0
2022-02-03 11:20:00,85.57,85.57,85.42,85.53,81178.0,79.6853,79.6853,79.5457,79.6481,81178.0
2022-02-03 11:25:00,85.54,85.63,85.51,85.56,75104.0,79.6574,79.7412,79.6295,79.676,75104.0
2022-02-03 11:30:00,85.56,85.64,85.46,85.5,48413.0,79.676,79.7505,79.5829,79.6202,48413.0
2022-02-03 11:35:00,85.51,85.51,85.36,85.36,54918.0,79.6295,79.6295,79.4898,79.4898,54918.0
2022-02-03 11:40:00,85.37,85.39,85.25,85.29,55416.0,79.4991,79.5177,79.3873,79.4246,55416.0
2022-02-03 11:45:00,85.29,85.29,85.19,85.22,39084.0,79.4246,79.4246,79.3315,79.3594,39084.0
2022-02-03 11:50:00,85.23,85.29,85.15,85.18,66272.0,79.3687,79.4246,79.2942,79.3222,66272.0
2022-02-03 11:55:00,85.18,85.23,85.13,85.13,45262.0,79.3222,79.3687,79.2756,79.2756,45262.0
2022-02-03 12:00:00,85.12,85.21,85.04,85.05,133437.0,79.2663,79.3501,79.1918,79.2011,133437.0
2022-02-03 12:05:00,85.06,85.1,85.02,85.08,40939.0,79.2104,79.2477,79.1732,79.229,40939.0
2022-02-03 12:10:00,85.06,85.09,85.04,85.08,44100.0,79.2104,79.2383,79.1918,79.229,44100.0
2022-02-03 12:15:00,85.08,85.09,84.88,84.88,81466.0,79.229,79.2383,79.0428,79.0428,81466.0
2022-02-03 12:20:00,84.88,85.1,84.88,85.08,97754.0,79.0428,79.2477,79.0428,79.229,97754.0
2022-02-03 12:25:00,85.09,85.16,85.07,85.14,35403.0,79.2383,79.3035,79.2197,79.2849,35403.0
2022-02-03 12:30:00,85.13,85.16,85.04,85.11,68677.0,79.2756,79.3035,79.1918,79.257,68677.0
2022-02-03 12:35:00,85.11,85.19,85.11,85.11,44379.0,79.257,79.3315,79.257,79.257,44379.0
2022-02-03 12:40:00,85.12,85.17,85.04,85.04,33062.0,79.2663,79.3128,79.1918,79.1918,33062.0
2022-02-03 12:45:00,85.03,85.06,84.91,84.95,35324.0,79.1825,79.2104,79.0707,79.108,35324.0
2022-02-03 12:50:00,84.96,85.03,84.96,85.01,47237.0,79.1173,79.1825,79.1173,79.1638,47237.0
2022-02-03 12:55:00,85.01,85.05,84.93,85.02,57509.0,79.1638,79.2011,79.0894,79.1732,57509.0
2022-02-03 13:00:00,85.01,85.01,84.93,84.96,43303.0,79.1638,79.1638,79.0894,79.1173,43303.0
2022-02-03 13:05:00,84.96,85.04,84.89,84.9,37637.0,79.1173,79.1918,79.0521,79.0614,37637.0
2022-02-03 13:10:00,84.9,85.0,84.86,84.99,47165.0,79.0614,79.1545,79.0242,79.1452,47165.0
2022-02-03 13:15:00,84.99,85.05,84.98,85.01,46784.0,79.1452,79.2011,79.1359,79.1638,46784.0
2022-02-03 13:20:00,85.01,85.11,85.0,85.07,71103.0,79.1638,79.257,79.1545,79.2197,71103.0
2022-02-03 13:25:00,85.08,85.1,85.0,85.03,40920.0,79.229,79.2477,79.1545,79.1825,40920.0
2022-02-03 13:30:00,85.03,85.18,85.03,85.13,37471.0,79.1825,79.3222,79.1825,79.2756,37471.0
2022-02-03 13:35:00,85.13,85.15,85.08,85.12,52977.0,79.2756,79.2942,79.229,79.2663,52977.0
2022-02-03 13:40:00,85.12,85.18,85.12,85.13,23943.0,79.2663,79.3222,79.2663,79.2756,23943.0
2022-02-03 13:45:00,85.13,85.19,85.12,85.17,27912.0,79.2756,79.3315,79.2663,79.3128,27912.0
2022-02-03 13:50:00,85.17,85.19,85.08,85.11,67660.0,79.3128,79.3315,79.229,79.257,67660.0
2022-02-03 13:55:00,85.11,85.14,85.08,85.12,26317.0,79.257,79.2849,79.229,79.2663,26317.0
2022-02-03 14:00:00,85.11,85.2,85.09,85.17,50241.0,79.257,79.3408,79.2383,79.3128,50241.0
2022-02-03 14:05:00,85.18,85.2,85.12,85.17,41777.0,79.3222,79.3408,79.2663,79.3128,41777.0
2022-02-03 14:10:00,85.18,85.2,85.14,85.18,30991.0,79.3222,79.3408,79.2849,79.3222,30991.0
2022-02-03 14:15:00,85.17,85.24,85.17,85.23,24508.0,79.3128,79.378,79.3128,79.3687,24508.0
2022-02-03 14:20:00,85.23,85.23,85.15,85.16,25242.0,79.3687,79.3687,79.2942,79.3035,25242.0
2022-02-03 14:25:00,85.15,85.16,85.0,85.05,63019.0,79.2942,79.3035,79.1545,79.2011,63019.0
2022-02-03 14:30:00,85.04,85.04,84.94,85.02,52157.0,79.1918,79.1918,79.0987,79.1732,52157.0
2022-02-03 14:35:00,85.02,85.04,84.87,84.88,88233.0,79.1732,79.1918,79.0335,79.0428,88233.0
2022-02-03 14:40:00,84.87,84.87,84.72,84.73,66133.0,79.0335,79.0335,78.8938,78.9031,66133.0
2022-02-03 14:45:00,84.72,84.82,84.72,84.79,46093.0,78.8938,78.9869,78.8938,78.959,46093.0
2022-02-03 14:50:00,84.79,84.87,84.79,84.84,33727.0,78.959,79.0335,78.959,79.0055,33727.0
2022-02-03 14:55:00,84.84,84.96,84.83,84.9,42529.0,79.0055,79.1173,78.9962,79.0614,42529.0
2022-02-03 15:00:00,84.9,84.94,84.7,84.71,83786.0,79.0614,79.0987,78.8752,78.8845,83786.0
2022-02-03 15:05:00,84.71,84.8,84.7,84.71,85602.0,78.8845,78.9683,78.8752,78.8845,85602.0
2022-02-03 15:10:00,84.71,84.85,84.71,84.85,59851.0,78.8845,79.0149,78.8845,79.0149,59851.0
2022-02-03 15:15:00,84.85,84.97,84.85,84.95,89407.0,79.0149,79.1266,79.0149,79.108,89407.0
2022-02-03 15:20:00,84.95,85.02,84.94,84.95,97206.0,79.108,79.1732,79.0987,79.108,97206.0
2022-02-03 15:25:00,84.96,84.96,84.84,84.89,154084.0,79.1173,79.1173,79.0055,79.0521,154084.0
2022-02-03 15:30:00,84.87,84.88,84.68,84.68,105676.0,79.0335,79.0428,78.8565,78.8565,105676.0
2022-02-03 15:35:00,84.68,84.75,84.61,84.66,215506.0,78.8565,78.9217,78.7914,78.8379,215506.0
2022-02-03 15:40:00,84.65,84.73,84.61,84.64,84575.0,78.8286,78.9031,78.7914,78.8193,84575.0
2022-02-03 15:45:00,84.64,84.64,84.45,84.47,150000.0,78.8193,78.8193,78.6424,78.661,150000.0
2022-02-03 15:50:00,84.46,84.51,84.38,84.44,297771.0,78.6517,78.6982,78.5772,78.633,297771.0
2022-02-03 15:55:00,84.44,84.67,84.44,84.51,394466.0,78.633,78.8472,78.633,78.6982,394466.0
2022-02-04 09:30:00,83.38,83.67,83.29,83.39,196834.0,77.6459,77.916,77.5621,77.6553,196834.0
2022-02-04 09:35:00,83.39,83.68,83.36,83.65,242211.0,77.6553,77.9253,77.6273,77.8974,242211.0
2022-02-04 09:40:00,83.65,84.05,83.63,83.92,229903.0,77.8974,78.2699,77.8788,78.1488,229903.0
2022-02-04 09:45:00,83.93,83.93,83.58,83.61,175234.0,78.1581,78.1581,77.8322,77.8601,175234.0
2022-02-04 09:50:00,83.61,83.74,83.53,83.61,99745.0,77.8601,77.9812,77.7856,77.8601,99745.0
2022-02-04 09:55:00,83.61,83.69,83.39,83.56,203084.0,77.8601,77.9346,77.6553,77.8136,203084.0
2022-02-04 10:00:00,83.56,83.68,83.44,83.57,156975.0,77.8136,77.9253,77.7018,77.8229,156975.0
2022-02-04 10:05:00,83.59,83.63,83.41,83.42,100784.0,77.8415,77.8788,77.6739,77.6832,100784.0
2022-02-04 10:10:00,83.43,83.63,83.36,83.42,310659.0,77.6925,77.8788,77.6273,77.6832,310659.0
2022-02-04 10:15:00,83.43,83.57,83.41,83.51,364258.0,77.6925,77.8229,77.6739,77.767,364258.0
2022-02-04 10:20:00,83.51,83.57,83.36,83.38,137538.0,77.767,77.8229,77.6273,77.6459,137538.0
2022-02-04 10:25:00,83.37,83.4,82.98,83.0,123904.0,77.6366,77.6646,77.2735,77.2921,123904.0
2022-02-04 10:30:00,82.99,83.22,82.99,83.11,155325.0,77.2828,77.4969,77.2828,77.3945,155325.0
2022-02-04 10:35:00,83.1,83.13,82.73,82.81,144506.0,77.3852,77.4131,77.0406,77.1151,144506.0
2022-02-04 10:40:00,82.82,82.84,82.74,82.79,154279.0,77.1245,77.1431,77.05,77.0965,154279.0
2022-02-04 10:45:00,82.78,82.78,82.63,82.73,151770.0,77.0872,77.0872,76.9475,77.0406,151770.0
2022-02-04 10:50:00,82.72,82.81,82.69,82.78,71795.0,77.0313,77.1151,77.0034,77.0872,71795.0
2022-02-04 10:55:00,82.78,82.83,82.74,82.76,121240.0,77.0872,77.1338,77.05,77.0686,121240.0
2022-02-04 11:00:00,82.74,82.93,82.7,82.85,67174.0,77.05,77.2269,77.0127,77.1524,67174.0
2022-02-04 11:05:00,82.85,82.87,82.76,82.79,63050.0,77.1524,77.171,77.0686,77.0965,63050.0
2022-02-04 11:10:00,82.78,82.8,82.64,82.68,64889.0,77.0872,77.1058,76.9568,76.9941,64889.0
2022-02-04 11:15:00,82.68,82.91,82.67,82.9,55738.0,76.9941,77.2083,76.9848,77.199,55738.0
2022-02-04 11:20:00,82.88,82.9,82.77,82.84,76136.0,77.1803,77.199,77.0779,77.1431,76136.0
2022-02-04 11:25:00,82.85,83.13,82.84,83.06,118951.0,77.1524,77.4131,77.1431,77.348,118951.0
2022-02-04 11:30:00,83.07,83.15,83.02,83.11,78436.0,77.3573,77.4318,77.3107,77.3945,78436.0
2022-02-04 11:35:00,83.11,83.26,83.11,83.15,64598.0,77.3945,77.5342,77.3945,77.4318,64598.0
2022-02-04 11:40:00,83.15,83.25,83.13,83.22,45426.0,77.4318,77.5249,77.4131,77.4969,45426.0
2022-02-04 11:45:00,83.21,83.36,83.2,83.23,66709.0,77.4876,77.6273,77.4783,77.5063,66709.0
2022-02-04 11:50:00,83.23,83.27,83.17,83.23,51890.0,77.5063,77.5435,77.4504,77.5063,51890.0
2022-02-04 11:55:00,83.24,83.4,83.17,83.17,51786.0,77.5156,77.6646,77.4504,77.4504,51786.0
2022-02-04 12:00:00,83.18,83.26,83.14,83.23,66889.0,77.4597,77.5342,77.4224,77.5063,66889.0
2022-02-04 12:05:00,83.22,83.24,83.13,83.2,42150.0,77.4969,77.5156,77.4131,77.4783,42150.0
2022-02-04 12:10:00,83.21,83.36,83.13,83.29,40698.0,77.4876,77.6273,77.4131,77.5621,40698.0
2022-02-04 12:15:00,83.29,83.32,83.23,83.26,53437.0,77.5621,77.5901,77.5063,77.5342,53437.0
2022-02-04 12:20:00,83.26,83.27,83.18,83.22,59235.0,77.5342,77.5435,77.4597,77.4969,59235.0
2022-02-04 12:25:00,83.24,83.3,83.21,83.25,46778.0,77.5156,77.5714,77.4876,77.5249,46778.0
2022-02-04 12:30:00,83.26,83.34,83.15,83.21,70024.0,77.5342,77.6087,77.4318,77.4876,70024.0
2022-02-04 12:35:00,83.22,83.29,83.2,83.29,60867.0,77.4969,77.5621,77.4783,77.5621,60867.0
2022-02-04 12:40:00,83.29,83.31,83.2,83.3,127853.0,77.5621,77.5808,77.4783,77.5714,127853.0
2022-02-04 12:45:00,83.29,83.29,83.23,83.27,49364.0,77.5621,77.5621,77.5063,77.5435,49364.0
2022-02-04 12:50:00,83.28,83.29,83.19,83.21,52141.0,77.5528,77.5621,77.469,77.4876,52141.0
2022-02-04 12:55:00,83.21,83.3,83.19,83.28,90742.0,77.4876,77.5714,77.469,77.5528,90742.0
2022-02-04 13:00:00,83.29,83.56,83.28,83.55,151255.0,77.5621,77.8136,77.5528,77.8043,151255.0
2022-02-04 13:05:00,83.54,83.61,83.51,83.61,97301.0,77.7949,77.8601,77.767,77.8601,97301.0
2022-02-04 13:10:00,83.6,83.63,83.51,83.55,124715.0,77.8508,77.8788,77.767,77.8043,124715.0
2022-02-04 13:15:00,83.54,83.56,83.48,83.51,73489.0,77.7949,77.8136,77.7391,77.767,73489.0
2022-02-04 13:20:00,83.51,83.63,83.5,83.63,68533.0,77.767,77.8788,77.7577,77.8788,68533.0
2022-02-04 13:25:00,83.62,83.62,83.5,83.52,87945.0,77.8694,77.8694,77.7577,77.7763,87945.0
2022-02-04 13:30:00,83.53,83.58,83.47,83.56,75239.0,77.7856,77.8322,77.7298,77.8136,75239.0
2022-02-04 13:35:00,83.56,83.57,83.5,83.56,56823.0,77.8136,77.8229,77.7577,77.8136,56823.0
2022-02-04 13:40:00,83.56,83.72,83.56,83.72,94233.0,77.8136,77.9626,77.8136,77.9626,94233.0
2022-02-04 13:45:00,83.72,83.72,83.52,83.56,123162.0,77.9626,77.9626,77.7763,77.8136,123162.0
2022-02-04 13:50:00,83.57,83.6,83.51,83.54,63020.0,77.8229,77.8508,77.767,77.7949,63020.0
2022-02-04 13:55:00,83.54,83.57,83.46,83.56,102289.0,77.7949,77.8229,77.7204,77.8136,102289.0
2022-02-04 14:00:00,83.57,83.6,83.49,83.49,74210.0,77.8229,77.8508,77.7484,77.7484,74210.0
2022-02-04 14:05:00,83.48,83.51,83.41,83.43,59280.0,77.7391,77.767,77.6739,77.6925,59280.0
2022-02-04 14:10:00,83.43,83.44,83.32,83.41,117495.0,77.6925,77.7018,77.5901,77.6739,117495.0
2022-02-04 14:15:00,83.41,83.44,83.35,83.35,125944.0,77.6739,77.7018,77.618,77.618,125944.0
2022-02-04 14:20:00,83.34,83.43,83.33,83.37,92947.0,77.6087,77.6925,77.5994,77.6366,92947.0
2022-02-04 14:25:00,83.38,83.47,83.37,83.42,58198.0,77.6459,77.7298,77.6366,77.6832,58198.0
2022-02-04 14:30:00,83.42,83.51,83.39,83.46,115131.0,77.6832,77.767,77.6553,77.7204,115131.0
2022-02-04 14:35:00,83.47,83.56,83.46,83.53,133180.0,77.7298,77.8136,77.7204,77.7856,133180.0
2022-02-04 14:40:00,83.54,83.6,83.49,83.5,102088.0,77.7949,77.8508,77.7484,77.7577,102088.0
2022-02-04 14:45:00,83.51,83.53,83.44,83.5,57621.0,77.767,77.7856,77.7018,77.7577,57621.0
2022-02-04 14:50:00,83.5,83.54,83.45,83.53,77057.0,77.7577,77.7949,77.7111,77.7856,77057.0
2022-02-04 14:55:00,83.52,83.58,83.5,83.55,74896.0,77.7763,77.8322,77.7577,77.8043,74896.0
2022-02-04 15:00:00,83.55,83.61,83.55,83.61,93401.0,77.8043,77.8601,77.8043,77.8601,93401.0
2022-02-04 15:05:00,83.6,83.74,83.57,83.72,100993.0,77.8508,77.9812,77.8229,77.9626,100993.0
2022-02-04 15:10:00,83.71,83.9,83.71,83.88,98539.0,77.9533,78.1302,77.9533,78.1116,98539.0
2022-02-04 15:15:00,83.88,83.89,83.75,83.76,82888.0,78.1116,78.1209,77.9905,77.9998,82888.0
2022-02-04 15:20:00,83.76,83.84,83.76,83.82,85495.0,77.9998,78.0743,77.9998,78.0557,85495.0
2022-02-04 15:25:00,83.83,83.85,83.75,83.8,96793.0,78.065,78.0836,77.9905,78.0371,96793.0
2022-02-04 15:30:00,83.8,83.95,83.76,83.92,202580.0,78.0371,78.1767,77.9998,78.1488,202580.0
2022-02-04 15:35:00,83.91,83.93,83.75,83.76,164301.0,78.1395,78.1581,77.9905,77.9998,164301.0
2022-02-04 15:40:00,83.75,83.76,83.62,83.64,209817.0,77.9905,77.9998,77.8694,77.8881,209817.0
2022-02-04 15:45:00,83.64,83.66,83.45,83.56,532603.0,77.8881,77.9067,77.7111,77.8136,532603.0
2022-02-04 15:50:00,83.56,83.7,83.44,83.48,495426.0,77.8136,77.9439,77.7018,77.7391,495426.0
2022-02-04 15:55:00,83.47,83.48,83.06,83.11,980236.0,77.7298,77.7391,77.348,77.3945,980236.0
2022-02-07 09:30:00,83.29,83.29,82.43,83.04,460109.0,77.5621,77.5621,76.7613,77.3293,460109.0
2022-02-07 09:35:00,83.03,83.04,82.63,82.78,552787.0,77.32,77.3293,76.9475,77.0872,552787.0
2022-02-07 09:40:00,82.77,82.78,82.51,82.54,222970.0,77.0779,77.0872,76.8358,76.8637,222970.0
2022-02-07 09:45:00,82.54,82.68,82.42,82.47,146973.0,76.8637,76.9941,76.752,76.7985,146973.0
2022-02-07 09:50:00,82.48,82.91,82.48,82.86,122548.0,76.8078,77.2083,76.8078,77.1617,122548.0
2022-02-07 09:55:00,82.85,82.94,82.6,82.78,393149.0,77.1524,77.2362,76.9196,77.0872,393149.0
2022-02-07 10:00:00,82.8,82.9,82.76,82.84,103350.0,77.1058,77.199,77.0686,77.1431,103350.0
2022-02-07 10:05:00,82.84,82.99,82.83,82.92,113995.0,77.1431,77.2828,77.1338,77.2176,113995.0
2022-02-07 10:10:00,82.93,82.96,82.76,82.8,101017.0,77.2269,77.2548,77.0686,77.1058,101017.0
2022-02-07 10:15:00,82.78,82.88,82.78,82.78,75326.0,77.0872,77.1803,77.0872,77.0872,75326.0
2022-02-07 10:20:00,82.79,83.06,82.74,83.05,64481.0,77.0965,77.348,77.05,77.3386,64481.0
2022-02-07 10:25:00,83.04,83.11,82.98,83.01,49556.0,77.3293,77.3945,77.2735,77.3014,49556.0
2022-02-07 10:30:00,83.0,83.3,82.98,83.3,55506.0,77.2921,77.5714,77.2735,77.5714,55506.0
2022-02-07 10:35:00,83.29,83.29,83.12,83.12,41090.0,77.5621,77.5621,77.4038,77.4038,41090.0
2022-02-07 10:40:00,83.14,83.15,82.96,83.03,60073.0,77.4224,77.4318,77.2548,77.32,60073.0
2022-02-07 10:45:00,83.05,83.07,82.95,82.95,31734.0,77.3386,77.3573,77.2455,77.2455,31734.0
2022-02-07 10:50:00,82.95,83.06,82.92,83.02,41639.0,77.2455,77.348,77.2176,77.3107,41639.0
2022-02-07 10:55:00,83.02,83.14,83.01,83.14,39705.0,77.3107,77.4224,77.3014,77.4224,39705.0
2022-02-07 11:00:00,83.13,83.18,82.95,83.0,40906.0,77.4131,77.4597,77.2455,77.2921,40906.0
2022-02-07 11:05:00,82.99,83.06,82.95,83.0,33644.0,77.2828,77.348,77.2455,77.2921,33644.0
2022-02-07 11:10:00,83.01,83.1,82.99,83.04,38185.0,77.3014,77.3852,77.2828,77.3293,38185.0
2022-02-07 11:15:00,83.04,83.13,83.01,83.12,27682.0,77.3293,77.4131,77.3014,77.4038,27682.0
2022-02-07 11:20:00,83.13,83.16,83.07,83.14,38433.0,77.4131,77.4411,77.3573,77.4224,38433.0
2022-02-07 11:25:00,83.14,83.32,83.14,83.19,70074.0,77.4224,77.5901,77.4224,77.469,70074.0
2022-02-07 11:30:00,83.19,83.21,83.05,83.06,60210.0,77.469,77.4876,77.3386,77.348,60210.0
2022-02-07 11:35:00,83.06,83.13,82.94,82.97,177035.0,77.348,77.4131,77.2362,77.2641,177035.0
2022-02-07 11:40:00,82.97,82.98,82.83,82.85,74200.0,77.2641,77.2735,77.1338,77.1524,74200.0
2022-02-07 11:45:00,82.85,82.9,82.8,82.9,123982.0,77.1524,77.199,77.1058,77.199,123982.0
2022-02-07 11:50:00,82.9,82.92,82.85,82.91,49328.0,77.199,77.2176,77.1524,77.2083,49328.0
2022-02-07 11:55:00,82.9,83.0,82.89,82.98,62194.0,77.199,77.2921,77.1896,77.2735,62194.0
2022-02-07 12:00:00,82.97,82.98,82.86,82.93,71052.0,77.2641,77.2735,77.1617,77.2269,71052.0
2022-02-07 12:05:00,82.92,82.92,82.82,82.82,46309.0,77.2176,77.2176,77.1245,77.1245,46309.0
2022-02-07 12:10:00,82.81,82.86,82.75,82.83,65769.0,77.1151,77.1617,77.0593,77.1338,65769.0
2022-02-07 12:15:00,82.82,82.92,82.81,82.9,57123.0,77.1245,77.2176,77.1151,77.199,57123.0
2022-02-07 12:20:00,82.89,82.93,82.88,82.88,42581.0,77.1896,77.2269,77.1803,77.1803,42581.0
2022-02-07 12:25:00,82.88,82.9,82.72,82.74,45247.0,77.1803,77.199,77.0313,77.05,45247.0
2022-02-07 12:30:00,82.74,82.82,82.66,82.81,76682.0,77.05,77.1245,76.9755,77.1151,76682.0
2022-02-07 12:35:00,82.8,82.86,82.74,82.78,66803.0,77.1058,77.1617,77.05,77.0872,66803.0
2022-02-07 12:40:00,82.79,82.96,82.79,82.94,61071.0,77.0965,77.2548,77.0965,77.2362,61071.0
2022-02-07 12:45:00,82.94,83.03,82.92,83.01,63426.0,77.2362,77.32,77.2176,77.3014,63426.0
2022-02-07 12:50:00,83.02,83.08,82.98,83.07,60551.0,77.3107,77.3666,77.2735,77.3573,60551.0
2022-02-07 12:55:00,83.08,83.1,82.98,83.04,192475.0,77.3666,77.3852,77.2735,77.3293,192475.0
2022-02-07 13:00:00,83.05,83.18,83.03,83.12,49937.0,77.3386,77.4597,77.32,77.4038,49937.0
2022-02-07 13:05:00,83.13,83.18,83.1,83.17,39787.0,77.4131,77.4597,77.3852,77.4504,39787.0
2022-02-07 13:10:00,83.17,83.29,83.16,83.27,110803.0,77.4504,77.5621,77.4411,77.5435,110803.0
2022-02-07 13:15:00,83.27,83.28,83.17,83.17,47313.0,77.5435,77.5528,77.4504,77.4504,47313.0
2022-02-07 13:20:00,83.17,83.22,83.12,83.15,131819.0,77.4504,77.4969,77.4038,77.4318,131819.0
2022-02-07 13:25:00,83.15,83.23,83.12,83.22,46495.0,77.4318,77.5063,77.4038,77.4969,46495.0
2022-02-07 13:30:00,83.22,83.3,83.21,83.26,107414.0,77.4969,77.5714,77.4876,77.5342,107414.0
2022-02-07 13:35:00,83.27,83.29,83.24,83.28,58642.0,77.5435,77.5621,77.5156,77.5528,58642.0
2022-02-07 13:40:00,83.29,83.31,83.22,83.23,97661.0,77.5621,77.5808,77.4969,77.5063,97661.0
2022-02-07 13:45:00,83.23,83.28,83.19,83.21,84288.0,77.5063,77.5528,77.469,77.4876,84288.0
2022-02-07 13:50:00,83.2,83.28,83.19,83.2,58646.0,77.4783,77.5528,77.469,77.4783,58646.0
2022-02-07 13:55:00,83.2,83.31,83.18,83.25,86820.0,77.4783,77.5808,77.4597,77.5249,86820.0
2022-02-07 14:00:00,83.25,83.28,83.19,83.27,100698.0,77.5249,77.5528,77.469,77.5435,100698.0
2022-02-07 14:05:00,83.26,83.28,83.21,83.22,100053.0,77.5342,77.5528,77.4876,77.4969,100053.0
2022-02-07 14:10:00,83.22,83.3,83.21,83.27,179713.0,77.4969,77.5714,77.4876,77.5435,179713.0
2022-02-07 14:15:00,83.27,83.35,83.24,83.31,240601.0,77.5435,77.618,77.5156,77.5808,240601.0
2022-02-07 14:20:00,83.3,83.36,83.24,83.29,170456.0,77.5714,77.6273,77.5156,77.5621,170456.0
2022-02-07 14:25:00,83.29,83.37,83.25,83.37,257956.0,77.5621,77.6366,77.5249,77.6366,257956.0
2022-02-07 14:30:00,83.37,83.38,83.31,83.38,226287.0,77.6366,77.6459,77.5808,77.6459,226287.0
2022-02-07 14:35:00,83.39,83.42,83.3,83.32,180353.0,77.6553,77.6832,77.5714,77.5901,180353.0
2022-02-07 14:40:00,83.33,83.43,83.3,83.41,149313.0,77.5994,77.6925,77.5714,77.6739,149313.0
2022-02-07 14:45:00,83.41,83.43,83.37,83.37,162161.0,77.6739,77.6925,77.6366,77.6366,162161.0
2022-02-07 14:50:00,83.37,83.42,83.36,83.42,61236.0,77.6366,77.6832,77.6273,77.6832,61236.0
2022-02-07 14:55:00,83.41,83.44,83.38,83.38,169765.0,77.6739,77.7018,77.6459,77.6459,169765.0
2022-02-07 15:00:00,83.38,83.48,83.31,83.48,155011.0,77.6459,77.7391,77.5808,77.7391,155011.0
2022-02-07 15:05:00,83.48,83.49,83.34,83.4,204803.0,77.7391,77.7484,77.6087,77.6646,204803.0
2022-02-07 15:10:00,83.4,83.47,83.36,83.45,175348.0,77.6646,77.7298,77.6273,77.7111,175348.0
2022-02-07 15:15:00,83.45,83.48,83.38,83.38,129073.0,77.7111,77.7391,77.6459,77.6459,129073.0
2022-02-07 15:20:00,83.38,83.38,83.21,83.24,213939.0,77.6459,77.6459,77.4876,77.5156,213939.0
2022-02-07 15:25:00,83.23,83.28,83.08,83.12,205414.0,77.5063,77.5528,77.3666,77.4038,205414.0
2022-02-07 15:30:00,83.12,83.18,83.05,83.11,291257.0,77.4038,77.4597,77.3386,77.3945,291257.0
2022-02-07 15:35:00,83.11,83.15,82.86,82.87,537506.0,77.3945,77.4318,77.1617,77.171,537506.0
2022-02-07 15:40:00,82.87,82.93,82.85,82.86,371260.0,77.171,77.2269,77.1524,77.1617,371260.0
2022-02-07 15:45:00,82.86,82.86,82.73,82.8,350519.0,77.1617,77.1617,77.0406,77.1058,350519.0
2022-02-07 15:50:00,82.79,83.03,82.7,82.72,554004.0,77.0965,77.32,77.0127,77.0313,554004.0
2022-02-07 15:55:00,82.72,82.91,82.66,82.72,689421.0,77.0313,77.2083,76.9755,77.0313,689421.0
2022-02-08 09:30:00,83.06,83.19,82.93,82.97,201567.0,77.348,77.469,77.2269,77.2641,201567.0
2022-02-08 09:35:00,82.97,83.07,82.92,82.95,148665.0,77.2641,77.3573,77.2176,77.2455,148665.0
2022-02-08 09:40:00,82.95,83.04,82.87,82.95,124813.0,77.2455,77.3293,77.171,77.2455,124813.0
2022-02-08 09:45:00,82.95,83.12,82.95,82.98,309796.0,77.2455,77.4038,77.2455,77.2735,309796.0
2022-02-08 09:50:00,82.98,83.13,82.89,83.09,271509.0,77.2735,77.4131,77.1896,77.3759,271509.0
2022-02-08 09:55:00,83.09,83.33,83.07,83.29,55942.0,77.3759,77.5994,77.3573,77.5621,55942.0
2022-02-08 10:00:00,83.29,83.29,82.96,83.06,97058.0,77.5621,77.5621,77.2548,77.348,97058.0
2022-02-08 10:05:00,83.06,83.32,83.02,83.26,102338.0,77.348,77.5901,77.3107,77.5342,102338.0
2022-02-08 10:10:00,83.26,83.4,83.23,83.39,51976.0,77.5342,77.6646,77.5063,77.6553,51976.0
2022-02-08 10:15:00,83.38,83.48,83.37,83.4,61273.0,77.6459,77.7391,77.6366,77.6646,61273.0
2022-02-08 10:20:00,83.4,83.48,83.35,83.38,86676.0,77.6646,77.7391,77.618,77.6459,86676.0
2022-02-08 10:25:00,83.38,83.43,83.31,83.39,66276.0,77.6459,77.6925,77.5808,77.6553,66276.0
2022-02-08 10:30:00,83.4,83.54,83.38,83.52,102423.0,77.6646,77.7949,77.6459,77.7763,102423.0
2022-02-08 10:35:00,83.51,83.52,83.36,83.48,96131.0,77.767,77.7763,77.6273,77.7391,96131.0
2022-02-08 10:40:00,83.47,83.49,83.35,83.43,41891.0,77.7298,77.7484,77.618,77.6925,41891.0
2022-02-08 10:45:00,83.43,83.58,83.43,83.52,69751.0,77.6925,77.8322,77.6925,77.7763,69751.0
2022-02-08 10:50:00,83.52,83.57,83.48,83.5,80511.0,77.7763,77.8229,77.7391,77.7577,80511.0
2022-02-08 10:55:00,83.49,83.56,83.47,83.52,66788.0,77.7484,77.8136,77.7298,77.7763,66788.0
2022-02-08 11:00:00,83.52,83.63,83.51,83.6,98754.0,77.7763,77.8788,77.767,77.8508,98754.0
2022-02-08 11:05:00,83.61,83.63,83.52,83.61,54041.0,77.8601,77.8788,77.7763,77.8601,54041.0
2022-02-08 11:10:00,83.61,83.74,83.6,83.72,97429.0,77.8601,77.9812,77.8508,77.9626,97429.0
2022-02-08 11:15:00,83.73,83.75,83.63,83.66,73110.0,77.9719,77.9905,77.8788,77.9067,73110.0
2022-02-08 11:20:00,83.66,83.7,83.58,83.6,53676.0,77.9067,77.9439,77.8322,77.8508,53676.0
2022-02-08 11:25:00,83.59,83.67,83.57,83.64,42427.0,77.8415,77.916,77.8229,77.8881,42427.0
2022-02-08 11:30:00,83.64,83.78,83.63,83.78,52125.0,77.8881,78.0184,77.8788,78.0184,52125.0
2022-02-08 11:35:00,83.79,83.9,83.74,83.88,48203.0,78.0277,78.1302,77.9812,78.1116,48203.0
2022-02-08 11:40:00,83.88,83.92,83.85,83.92,86164.0,78.1116,78.1488,78.0836,78.1488,86164.0
2022-02-08 11:45:00,83.93,83.94,83.87,83.89,53532.0,78.1581,78.1674,78.1022,78.1209,53532.0
2022-02-08 11:50:00,83.89,83.92,83.82,83.88,149761.0,78.1209,78.1488,78.0557,78.1116,149761.0
2022-02-08 11:55:00,83.87,83.94,83.86,83.89,45173.0,78.1022,78.1674,78.0929,78.1209,45173.0
2022-02-08 12:00:00,83.88,83.95,83.88,83.91,42218.0,78.1116,78.1767,78.1116,78.1395,42218.0
2022-02-08 12:05:00,83.92,83.92,83.85,83.87,29024.0,78.1488,78.1488,78.0836,78.1022,29024.0
2022-02-08 12:10:00,83.88,83.88,83.8,83.8,109053.0,78.1116,78.1116,78.0371,78.0371,109053.0
2022-02-08 12:15:00,83.79,83.82,83.76,83.76,25083.0,78.0277,78.0557,77.9998,77.9998,25083.0
2022-02-08 12:20:00,83.77,83.87,83.75,83.83,47355.0,78.0091,78.1022,77.9905,78.065,47355.0
2022-02-08 12:25:00,83.83,83.87,83.82,83.84,27778.0,78.065,78.1022,78.0557,78.0743,27778.0
2022-02-08 12:30:00,83.85,83.93,83.82,83.92,45530.0,78.0836,78.1581,78.0557,78.1488,45530.0
2022-02-08 12:35:00,83.92,83.99,83.9,83.97,37256.0,78.1488,78.214,78.1302,78.1954,37256.0
2022-02-08 12:40:00,83.98,84.03,83.96,84.0,39394.0,78.2047,78.2512,78.1861,78.2233,39394.0
2022-02-08 12:45:00,84.0,84.03,83.96,83.97,37334.0,78.2233,78.2512,78.1861,78.1954,37334.0
2022-02-08 12:50:00,83.97,84.01,83.97,83.98,30851.0,78.1954,78.2326,78.1954,78.2047,30851.0
2022-02-08 12:55:00,83.98,83.99,83.88,83.91,44953.0,78.2047,78.214,78.1116,78.1395,44953.0
2022-02-08 13:00:00,83.91,84.0,83.9,83.99,38511.0,78.1395,78.2233,78.1302,78.214,38511.0
2022-02-08 13:05:00,83.99,84.01,83.94,83.97,37571.0,78.214,78.2326,78.1674,78.1954,37571.0
2022-02-08 13:10:00,83.97,84.0,83.95,83.96,36652.0,78.1954,78.2233,78.1767,78.1861,36652.0
2022-02-08 13:15:00,83.95,83.96,83.84,83.86,64258.0,78.1767,78.1861,78.0743,78.0929,64258.0
2022-02-08 13:20:00,83.86,83.88,83.81,83.82,29335.0,78.0929,78.1116,78.0464,78.0557,29335.0
2022-02-08 13:25:00,83.81,83.81,83.74,83.78,27714.0,78.0464,78.0464,77.9812,78.0184,27714.0
2022-02-08 13:30:00,83.77,83.91,83.75,83.89,176953.0,78.0091,78.1395,77.9905,78.1209,176953.0
2022-02-08 13:35:00,83.89,83.94,83.85,83.85,54811.0,78.1209,78.1674,78.0836,78.0836,54811.0
2022-02-08 13:40:00,83.85,83.86,83.77,83.79,41539.0,78.0836,78.0929,78.0091,78.0277,41539.0
2022-02-08 13:45:00,83.79,83.83,83.75,83.82,39735.0,78.0277,78.065,77.9905,78.0557,39735.0
2022-02-08 13:50:00,83.82,83.82,83.77,83.79,34177.0,78.0557,78.0557,78.0091,78.0277,34177.0
2022-02-08 13:55:00,83.79,83.86,83.77,83.86,46995.0,78.0277,78.0929,78.0091,78.0929,46995.0
2022-02-08 14:00:00,83.86,83.91,83.82,83.89,28569.0,78.0929,78.1395,78.0557,78.1209,28569.0
2022-02-08 14:05:00,83.9,83.92,83.85,83.87,34316.0,78.1302,78.1488,78.0836,78.1022,34316.0
2022-02-08 14:10:00,83.86,83.89,83.8,83.82,42952.0,78.0929,78.1209,78.0371,78.0557,42952.0
2022-02-08 14:15:00,83.83,83.85,83.75,83.8,31240.0,78.065,78.0836,77.9905,78.0371,31240.0
2022-02-08 14:20:00,83.8,83.8,83.63,83.67,65954.0,78.0371,78.0371,77.8788,77.916,65954.0
2022-02-08 14:25:00,83.68,83.7,83.61,83.66,54728.0,77.9253,77.9439,77.8601,77.9067,54728.0
2022-02-08 14:30:00,83.66,83.73,83.63,83.73,75399.0,77.9067,77.9719,77.8788,77.9719,75399.0
2022-02-08 14:35:00,83.74,83.76,83.51,83.53,101893.0,77.9812,77.9998,77.767,77.7856,101893.0
2022-02-08 14:40:00,83.54,83.57,83.44,83.51,46008.0,77.7949,77.8229,77.7018,77.767,46008.0
2022-02-08 14:45:00,83.5,83.53,83.39,83.45,67195.0,77.7577,77.7856,77.6553,77.7111,67195.0
2022-02-08 14:50:00,83.45,83.53,83.41,83.53,47613.0,77.7111,77.7856,77.6739,77.7856,47613.0
2022-02-08 14:55:00,83.54,83.55,83.46,83.51,54057.0,77.7949,77.8043,77.7204,77.767,54057.0
2022-02-08 15:00:00,83.52,83.56,83.42,83.55,63692.0,77.7763,77.8136,77.6832,77.8043,63692.0
2022-02-08 15:05:00,83.55,83.59,83.49,83.57,73228.0,77.8043,77.8415,77.7484,77.8229,73228.0
2022-02-08 15:10:00,83.57,83.84,83.56,83.81,97067.0,77.8229,78.0743,77.8136,78.0464,97067.0
2022-02-08 15:15:00,83.82,83.9,83.79,83.85,76420.0,78.0557,78.1302,78.0277,78.0836,76420.0
2022-02-08 15:20:00,83.85,83.89,83.78,83.86,93739.0,78.0836,78.1209,78.0184,78.0929,93739.0
2022-02-08 15:25:00,83.85,83.9,83.79,83.9,90872.0,78.0836,78.1302,78.0277,78.1302,90872.0
2022-02-08 15:30:00,83.92,84.0,83.86,83.94,121785.0,78.1488,78.2233,78.0929,78.1674,121785.0
2022-02-08 15:35:00,83.94,83.96,83.81,83.88,143477.0,78.1674,78.1861,78.0464,78.1116,143477.0
2022-02-08 15:40:00,83.88,83.98,83.85,83.86,198259.0,78.1116,78.2047,78.0836,78.0929,198259.0
2022-02-08 15:45:00,83.86,83.94,83.79,83.88,145609.0,78.0929,78.1674,78.0277,78.1116,145609.0
2022-02-08 15:50:00,83.89,84.05,83.83,84.02,337549.0,78.1209,78.2699,78.065,78.2419,337549.0
2022-02-08 15:55:00,84.03,84.14,83.95,84.02,331696.0,78.2512,78.3537,78.1767,78.2419,331696.0
2022-02-09 09:30:00,84.79,85.17,84.79,85.0,271700.0,78.959,79.3128,78.959,79.1545,271700.0
2022-02-09 09:35:00,85.01,85.13,84.85,84.96,221354.0,79.1638,79.2756,79.0149,79.1173,221354.0
2022-02-09 09:40:00,84.98,85.34,84.96,85.34,126554.0,79.1359,79.4712,79.1173,79.4712,126554.0
2022-02-09 09:45:00,85.34,85.49,85.29,85.46,155956.0,79.4712,79.6108,79.4246,79.5829,155956.0
2022-02-09 09:50:00,85.47,85.48,85.3,85.32,99236.0,79.5922,79.6015,79.4339,79.4525,99236.0
2022-02-09 09:55:00,85.32,85.48,85.31,85.37,540838.0,79.4525,79.6015,79.4432,79.4991,540838.0
2022-02-09 10:00:00,85.36,85.49,85.34,85.35,128259.0,79.4898,79.6108,79.4712,79.4805,128259.0
2022-02-09 10:05:00,85.36,85.53,85.35,85.5,85446.0,79.4898,79.6481,79.4805,79.6202,85446.0
2022-02-09 10:10:00,85.5,85.53,85.4,85.44,76873.0,79.6202,79.6481,79.527,79.5643,76873.0
2022-02-09 10:15:00,85.45,85.64,85.42,85.53,98789.0,79.5736,79.7505,79.5457,79.6481,98789.0
2022-02-09 10:20:00,85.53,85.58,85.45,85.45,101821.0,79.6481,79.6947,79.5736,79.5736,101821.0
2022-02-09 10:25:00,85.46,85.6,85.46,85.54,125766.0,79.5829,79.7133,79.5829,79.6574,125766.0
2022-02-09 10:30:00,85.54,85.67,85.5,85.63,55003.0,79.6574,79.7785,79.6202,79.7412,55003.0
2022-02-09 10:35:00,85.63,85.65,85.53,85.55,57435.0,79.7412,79.7598,79.6481,79.6667,57435.0
2022-02-09 10:40:00,85.55,85.65,85.47,85.49,53295.0,79.6667,79.7598,79.5922,79.6108,53295.0
2022-02-09 10:45:00,85.5,85.57,85.48,85.54,52548.0,79.6202,79.6853,79.6015,79.6574,52548.0
2022-02-09 10:50:00,85.54,85.63,85.54,85.63,82722.0,79.6574,79.7412,79.6574,79.7412,82722.0
2022-02-09 10:55:00,85.64,85.67,85.6,85.66,59124.0,79.7505,79.7785,79.7133,79.7691,59124.0
2022-02-09 11:00:00,85.65,85.69,85.61,85.66,119832.0,79.7598,79.7971,79.7226,79.7691,119832.0
2022-02-09 11:05:00,85.66,85.69,85.61,85.63,130750.0,79.7691,79.7971,79.7226,79.7412,130750.0
2022-02-09 11:10:00,85.64,85.67,85.51,85.55,142493.0,79.7505,79.7785,79.6295,79.6667,142493.0
2022-02-09 11:15:00,85.54,85.57,85.45,85.54,49793.0,79.6574,79.6853,79.5736,79.6574,49793.0
2022-02-09 11:20:00,85.53,85.62,85.52,85.52,92650.0,79.6481,79.7319,79.6388,79.6388,92650.0
2022-02-09 11:25:00,85.52,85.56,85.48,85.5,45228.0,79.6388,79.676,79.6015,79.6202,45228.0
2022-02-09 11:30:00,85.5,85.52,85.44,85.5,78999.0,79.6202,79.6388,79.5643,79.6202,78999.0
2022-02-09 11:35:00,85.49,85.53,85.43,85.52,55330.0,79.6108,79.6481,79.555,79.6388,55330.0
2022-02-09 11:40:00,85.53,85.57,85.51,85.54,123016.0,79.6481,79.6853,79.6295,79.6574,123016.0
2022-02-09 11:45:00,85.54,85.59,85.52,85.54,26998.0,79.6574,79.704,79.6388,79.6574,26998.0
2022-02-09 11:50:00,85.54,85.58,85.47,85.48,71471.0,79.6574,79.6947,79.5922,79.6015,71471.0
2022-02-09 11:55:00,85.47,85.56,85.47,85.51,116047.0,79.5922,79.676,79.5922,79.6295,116047.0
2022-02-09 12:00:00,85.5,85.56,85.47,85.56,60430.0,79.6202,79.676,79.5922,79.676,60430.0
2022-02-09 12:05:00,85.55,85.56,85.46,85.53,88336.0,79.6667,79.676,79.5829,79.6481,88336.0
2022-02-09 12:10:00,85.54,85.54,85.41,85.48,56460.0,79.6574,79.6574,79.5363,79.6015,56460.0
2022-02-09 12:15:00,85.48,85.61,85.46,85.6,44553.0,79.6015,79.7226,79.5829,79.7133,44553.0
2022-02-09 12:20:00,85.59,85.6,85.5,85.5,40529.0,79.704,79.7133,79.6202,79.6202,40529.0
2022-02-09 12:25:00,85.52,85.56,85.47,85.47,97329.0,79.6388,79.676,79.5922,79.5922,97329.0
2022-02-09 12:30:00,85.48,85.52,85.41,85.42,92308.0,79.6015,79.6388,79.5363,79.5457,92308.0
2022-02-09 12:35:00,85.42,85.56,85.41,85.56,72083.0,79.5457,79.676,79.5363,79.676,72083.0
2022-02-09 12:40:00,85.56,85.59,85.52,85.55,50181.0,79.676,79.704,79.6388,79.6667,50181.0
2022-02-09 12:45:00,85.56,85.6,85.54,85.59,24198.0,79.676,79.7133,79.6574,79.704,24198.0
2022-02-09 12:50:00,85.59,85.61,85.56,85.6,43930.0,79.704,79.7226,79.676,79.7133,43930.0
2022-02-09 12:55:00,85.6,85.64,85.57,85.62,42880.0,79.7133,79.7505,79.6853,79.7319,42880.0
2022-02-09 13:00:00,85.62,85.71,85.61,85.62,72950.0,79.7319,79.8157,79.7226,79.7319,72950.0
2022-02-09 13:05:00,85.63,85.64,85.56,85.58,114212.0,79.7412,79.7505,79.676,79.6947,114212.0
2022-02-09 13:10:00,85.58,85.61,85.5,85.5,43036.0,79.6947,79.7226,79.6202,79.6202,43036.0
2022-02-09 13:15:00,85.51,85.52,85.46,85.5,45701.0,79.6295,79.6388,79.5829,79.6202,45701.0
2022-02-09 13:20:00,85.5,85.51,85.44,85.46,78773.0,79.6202,79.6295,79.5643,79.5829,78773.0
2022-02-09 13:25:00,85.47,85.55,85.46,85.55,27371.0,79.5922,79.6667,79.5829,79.6667,27371.0
2022-02-09 13:30:00,85.55,85.58,85.53,85.58,40858.0,79.6667,79.6947,79.6481,79.6947,40858.0
2022-02-09 13:35:00,85.57,85.58,85.52,85.56,46208.0,79.6853,79.6947,79.6388,79.676,46208.0
2022-02-09 13:40:00,85.56,85.73,85.56,85.71,145525.0,79.676,79.8343,79.676,79.8157,145525.0
2022-02-09 13:45:00,85.71,85.74,85.68,85.72,53556.0,79.8157,79.8436,79.7878,79.825,53556.0
2022-02-09 13:50:00,85.72,85.82,85.72,85.81,36531.0,79.825,79.9181,79.825,79.9088,36531.0
2022-02-09 13:55:00,85.81,85.84,85.74,85.77,107338.0,79.9088,79.9368,79.8436,79.8716,107338.0
2022-02-09 14:00:00,85.77,85.8,85.74,85.75,38033.0,79.8716,79.8995,79.8436,79.853,38033.0
2022-02-09 14:05:00,85.75,85.81,85.75,85.81,18939.0,79.853,79.9088,79.853,79.9088,18939.0
2022-02-09 14:10:00,85.81,85.83,85.78,85.81,56089.0,79.9088,79.9275,79.8809,79.9088,56089.0
2022-02-09 14:15:00,85.82,85.84,85.79,85.83,31449.0,79.9181,79.9368,79.8902,79.9275,31449.0
2022-02-09 14:20:00,85.83,85.85,85.81,85.83,61418.0,79.9275,79.9461,79.9088,79.9275,61418.0
2022-02-09 14:25:00,85.84,85.87,85.81,85.82,69959.0,79.9368,79.9647,79.9088,79.9181,69959.0
2022-02-09 14:30:00,85.83,85.89,85.82,85.89,74866.0,79.9275,79.9833,79.9181,79.9833,74866.0
2022-02-09 14:35:00,85.89,85.93,85.87,85.93,99135.0,79.9833,80.0206,79.9647,80.0206,99135.0
2022-02-09 14:40:00,85.93,85.94,85.85,85.87,147520.0,80.0206,80.0299,79.9461,79.9647,147520.0
2022-02-09 14:45:00,85.87,85.88,85.77,85.78,54703.0,79.9647,79.974,79.8716,79.8809,54703.0
2022-02-09 14:50:00,85.78,85.79,85.7,85.73,76606.0,79.8809,79.8902,79.8064,79.8343,76606.0
2022-02-09 14:55:00,85.72,85.75,85.68,85.7,97435.0,79.825,79.853,79.7878,79.8064,97435.0
2022-02-09 15:00:00,85.69,85.74,85.64,85.72,141552.0,79.7971,79.8436,79.7505,79.825,141552.0
2022-02-09 15:05:00,85.72,85.72,85.64,85.66,104755.0,79.825,79.825,79.7505,79.7691,104755.0
2022-02-09 15:10:00,85.66,85.7,85.65,85.67,90937.0,79.7691,79.8064,79.7598,79.7785,90937.0
2022-02-09 15:15:00,85.67,85.72,85.63,85.71,137861.0,79.7785,79.825,79.7412,79.8157,137861.0
2022-02-09 15:20:00,85.72,85.74,85.68,85.72,98030.0,79.825,79.8436,79.7878,79.825,98030.0
2022-02-09 15:25:00,85.72,85.77,85.67,85.76,126427.0,79.825,79.8716,79.7785,79.8623,126427.0
2022-02-09 15:30:00,85.77,85.89,85.75,85.88,249351.0,79.8716,79.9833,79.853,79.974,249351.0
2022-02-09 15:35:00,85.87,85.95,85.85,85.87,181706.0,79.9647,80.0392,79.9461,79.9647,181706.0
2022-02-09 15:40:00,85.86,85.88,85.72,85.77,228041.0,79.9554,79.974,79.825,79.8716,228041.0
2022-02-09 15:45:00,85.76,85.87,85.72,85.85,267101.0,79.8623,79.9647,79.825,79.9461,267101.0
2022-02-09 15:50:00,85.86,85.94,85.81,85.83,562149.0,79.9554,80.0299,79.9088,79.9275,562149.0
2022-02-09 15:55:00,85.82,85.84,85.74,85.82,567212.0,79.9181,79.9368,79.8436,79.9181,567212.0
2022-02-10 09:30:00,85.51,85.62,85.36,85.6,195492.0,79.6295,79.7319,79.4898,79.7133,195492.0
2022-02-10 09:35:00,85.62,86.01,85.55,85.99,164417.0,79.7319,80.0951,79.6667,80.0765,164417.0
2022-02-10 09:40:00,86.0,86.28,85.99,86.19,197642.0,80.0858,80.3465,80.0765,80.2627,197642.0
2022-02-10 09:45:00,86.19,86.3,86.0,86.08,250431.0,80.2627,80.3651,80.0858,80.1603,250431.0
2022-02-10 09:50:00,86.09,86.36,86.02,86.25,166814.0,80.1696,80.421,80.1044,80.3186,166814.0
2022-02-10 09:55:00,86.23,86.37,86.21,86.33,132874.0,80.2999,80.4303,80.2813,80.3931,132874.0
2022-02-10 10:00:00,86.33,86.6,86.33,86.57,161465.0,80.3931,80.6445,80.3931,80.6166,161465.0
2022-02-10 10:05:00,86.56,86.66,86.49,86.66,202473.0,80.6073,80.7004,80.5421,80.7004,202473.0
2022-02-10 10:10:00,86.66,86.75,86.62,86.69,138459.0,80.7004,80.7842,80.6631,80.7283,138459.0
2022-02-10 10:15:00,86.68,86.68,86.57,86.63,170690.0,80.719,80.719,80.6166,80.6724,170690.0
2022-02-10 10:20:00,86.63,86.74,86.54,86.67,102134.0,80.6724,80.7749,80.5886,80.7097,102134.0
2022-02-10 10:25:00,86.67,86.89,86.66,86.78,184256.0,80.7097,80.9146,80.7004,80.8121,184256.0
2022-02-10 10:30:00,86.78,87.0,86.78,86.92,255822.0,80.8121,81.017,80.8121,80.9425,255822.0
2022-02-10 10:35:00,86.92,87.19,86.88,87.18,160401.0,80.9425,81.1939,80.9052,81.1846,160401.0
2022-02-10 10:40:00,87.19,87.22,87.1,87.21,151644.0,81.1939,81.2219,81.1101,81.2126,151644.0
2022-02-10 10:45:00,87.21,87.22,87.05,87.2,114517.0,81.2126,81.2219,81.0636,81.2032,114517.0
2022-02-10 10:50:00,87.19,87.2,86.83,86.9,155138.0,81.1939,81.2032,80.8587,80.9239,155138.0
2022-02-10 10:55:00,86.89,86.92,86.81,86.87,197850.0,80.9146,80.9425,80.8401,80.8959,197850.0
2022-02-10 11:00:00,86.87,86.97,86.74,86.96,168401.0,80.8959,80.9891,80.7749,80.9797,168401.0
2022-02-10 11:05:00,86.95,87.02,86.91,87.01,95601.0,80.9704,81.0356,80.9332,81.0263,95601.0
2022-02-10 11:10:00,87.01,87.02,86.87,86.88,172214.0,81.0263,81.0356,80.8959,80.9052,172214.0
2022-02-10 11:15:00,86.88,87.01,86.84,86.9,102620.0,80.9052,81.0263,80.868,80.9239,102620.0
2022-02-10 11:20:00,86.9,87.0,86.86,86.98,106104.0,80.9239,81.017,80.8866,80.9984,106104.0
2022-02-10 11:25:00,86.98,87.06,86.93,87.02,192683.0,80.9984,81.0729,80.9518,81.0356,192683.0
2022-02-10 11:30:00,87.01,87.03,86.86,86.86,159063.0,81.0263,81.0449,80.8866,80.8866,159063.0
2022-02-10 11:35:00,86.86,86.97,86.84,86.86,143062.0,80.8866,80.9891,80.868,80.8866,143062.0
2022-02-10 11:40:00,86.86,87.03,86.85,87.03,120116.0,80.8866,81.0449,80.8773,81.0449,120116.0
2022-02-10 11:45:00,87.03,87.22,87.02,87.18,145707.0,81.0449,81.2219,81.0356,81.1846,145707.0
2022-02-10 11:50:00,87.17,87.18,87.09,87.09,102087.0,81.1753,81.1846,81.1008,81.1008,102087.0
2022-02-10 11:55:00,87.09,87.14,87.01,87.04,97704.0,81.1008,81.1474,81.0263,81.0542,97704.0
2022-02-10 12:00:00,87.03,87.03,86.86,86.87,99147.0,81.0449,81.0449,80.8866,80.8959,99147.0
2022-02-10 12:05:00,86.88,86.96,86.84,86.87,122368.0,80.9052,80.9797,80.868,80.8959,122368.0
2022-02-10 12:10:00,86.87,86.93,86.84,86.85,61113.0,80.8959,80.9518,80.868,80.8773,61113.0
2022-02-10 12:15:00,86.85,86.85,86.76,86.8,64428.0,80.8773,80.8773,80.7935,80.8308,64428.0
2022-02-10 12:20:00,86.8,86.85,86.77,86.8,70541.0,80.8308,80.8773,80.8028,80.8308,70541.0
2022-02-10 12:25:00,86.81,86.94,86.8,86.93,64332.0,80.8401,80.9611,80.8308,80.9518,64332.0
2022-02-10 12:30:00,86.94,87.01,86.84,86.86,133870.0,80.9611,81.0263,80.868,80.8866,133870.0
2022-02-10 12:35:00,86.87,86.99,86.85,86.97,123900.0,80.8959,81.0077,80.8773,80.9891,123900.0
2022-02-10 12:40:00,86.97,86.97,86.9,86.92,78435.0,80.9891,80.9891,80.9239,80.9425,78435.0
2022-02-10 12:45:00,86.93,86.93,86.36,86.51,369678.0,80.9518,80.9518,80.421,80.5607,369678.0
2022-02-10 12:50:00,86.51,86.51,86.27,86.36,471095.0,80.5607,80.5607,80.3372,80.421,471095.0
2022-02-10 12:55:00,86.35,86.49,86.28,86.38,244532.0,80.4117,80.5421,80.3465,80.4396,244532.0
2022-02-10 13:00:00,86.37,86.47,86.32,86.42,180968.0,80.4303,80.5234,80.3838,80.4769,180968.0
2022-02-10 13:05:00,86.42,86.51,86.36,86.44,88390.0,80.4769,80.5607,80.421,80.4955,88390.0
2022-02-10 13:10:00,86.45,86.52,86.39,86.42,91895.0,80.5048,80.57,80.4489,80.4769,91895.0
2022-02-10 13:15:00,86.43,86.43,86.03,86.05,176004.0,80.4862,80.4862,80.1137,80.1323,176004.0
2022-02-10 13:20:00,86.06,86.27,86.06,86.26,96160.0,80.1416,80.3372,80.1416,80.3279,96160.0
2022-02-10 13:25:00,86.25,86.27,86.07,86.07,123497.0,80.3186,80.3372,80.151,80.151,123497.0
2022-02-10 13:30:00,86.07,86.15,85.93,85.95,190765.0,80.151,80.2255,80.0206,80.0392,190765.0
2022-02-10 13:35:00,85.94,85.94,85.75,85.92,136605.0,80.0299,80.0299,79.853,80.0113,136605.0
2022-02-10 13:40:00,85.93,86.03,85.92,85.98,91984.0,80.0206,80.1137,80.0113,80.0671,91984.0
2022-02-10 13:45:00,85.97,86.04,85.89,85.94,66130.0,80.0578,80.123,79.9833,80.0299,66130.0
2022-02-10 13:50:00,85.94,86.0,85.89,85.97,74662.0,80.0299,80.0858,79.9833,80.0578,74662.0
2022-02-10 13:55:00,85.97,86.05,85.89,86.05,94904.0,80.0578,80.1323,79.9833,80.1323,94904.0
2022-02-10 14:00:00,86.03,86.06,85.87,85.87,97853.0,80.1137,80.1416,79.9647,79.9647,97853.0
2022-02-10 14:05:00,85.88,85.9,85.78,85.84,105565.0,79.974,79.9926,79.8809,79.9368,105565.0
2022-02-10 14:10:00,85.85,85.85,85.7,85.72,60774.0,79.9461,79.9461,79.8064,79.825,60774.0
2022-02-10 14:15:00,85.71,85.72,85.47,85.48,138614.0,79.8157,79.825,79.5922,79.6015,138614.0
2022-02-10 14:20:00,85.49,85.65,85.48,85.64,104410.0,79.6108,79.7598,79.6015,79.7505,104410.0
2022-02-10 14:25:00,85.65,85.8,85.62,85.76,57643.0,79.7598,79.8995,79.7319,79.8623,57643.0
2022-02-10 14:30:00,85.75,85.83,85.66,85.73,58445.0,79.853,79.9275,79.7691,79.8343,58445.0
2022-02-10 14:35:00,85.75,85.84,85.68,85.72,85349.0,79.853,79.9368,79.7878,79.825,85349.0
2022-02-10 14:40:00,85.73,85.8,85.64,85.66,88518.0,79.8343,79.8995,79.7505,79.7691,88518.0
2022-02-10 14:45:00,85.66,85.82,85.6,85.6,107920.0,79.7691,79.9181,79.7133,79.7133,107920.0
2022-02-10 14:50:00,85.62,85.64,85.42,85.45,78876.0,79.7319,79.7505,79.5457,79.5736,78876.0
2022-02-10 14:55:00,85.44,85.5,85.38,85.43,58762.0,79.5643,79.6202,79.5084,79.555,58762.0
2022-02-10 15:00:00,85.44,85.48,85.3,85.44,109595.0,79.5643,79.6015,79.4339,79.5643,109595.0
2022-02-10 15:05:00,85.45,85.56,85.43,85.56,102198.0,79.5736,79.676,79.555,79.676,102198.0
2022-02-10 15:10:00,85.56,85.71,85.55,85.65,80808.0,79.676,79.8157,79.6667,79.7598,80808.0
2022-02-10 15:15:00,85.65,85.69,85.41,85.44,143955.0,79.7598,79.7971,79.5363,79.5643,143955.0
2022-02-10 15:20:00,85.45,85.51,85.33,85.47,106177.0,79.5736,79.6295,79.4618,79.5922,106177.0
2022-02-10 15:25:00,85.47,85.56,85.4,85.41,137654.0,79.5922,79.676,79.527,79.5363,137654.0
2022-02-10 15:30:00,85.4,85.4,85.19,85.19,144829.0,79.527,79.527,79.3315,79.3315,144829.0
2022-02-10 15:35:00,85.2,85.34,85.19,85.23,179539.0,79.3408,79.4712,79.3315,79.3687,179539.0
2022-02-10 15:40:00,85.24,85.28,85.06,85.11,158845.0,79.378,79.4153,79.2104,79.257,158845.0
2022-02-10 15:45:00,85.1,85.12,84.91,85.02,201667.0,79.2477,79.2663,79.0707,79.1732,201667.0
2022-02-10 15:50:00,85.01,85.18,84.9,85.13,258902.0,79.1638,79.3222,79.0614,79.2756,258902.0
2022-02-10 15:55:00,85.13,85.39,85.12,85.31,321611.0,79.2756,79.5177,79.2663,79.4432,321611.0
2022-02-11 09:30:00,84.89,84.97,84.71,84.76,192676.0,79.0521,79.1266,78.8845,78.931,192676.0
2022-02-11 09:35:00,84.76,85.09,84.74,85.05,123188.0,78.931,79.2383,78.9124,79.2011,123188.0
2022-02-11 09:40:00,85.06,85.13,84.9,85.09,158354.0,79.2104,79.2756,79.0614,79.2383,158354.0
2022-02-11 09:45:00,85.1,85.38,85.1,85.34,159889.0,79.2477,79.5084,79.2477,79.4712,159889.0
2022-02-11 09:50:00,85.34,85.44,85.27,85.36,105456.0,79.4712,79.5643,79.406,79.4898,105456.0
2022-02-11 09:55:00,85.36,85.38,85.03,85.06,113568.0,79.4898,79.5084,79.1825,79.2104,113568.0
2022-02-11 10:00:00,85.07,85.39,85.07,85.38,120234.0,79.2197,79.5177,79.2197,79.5084,120234.0
2022-02-11 10:05:00,85.39,85.48,85.32,85.44,84800.0,79.5177,79.6015,79.4525,79.5643,84800.0
2022-02-11 10:10:00,85.44,85.49,85.16,85.25,109555.0,79.5643,79.6108,79.3035,79.3873,109555.0
2022-02-11 10:15:00,85.25,85.42,85.22,85.39,103549.0,79.3873,79.5457,79.3594,79.5177,103549.0
2022-02-11 10:20:00,85.38,85.56,85.38,85.53,122835.0,79.5084,79.676,79.5084,79.6481,122835.0
2022-02-11 10:25:00,85.53,85.63,85.49,85.53,82527.0,79.6481,79.7412,79.6108,79.6481,82527.0
2022-02-11 10:30:00,85.55,85.67,85.34,85.39,110838.0,79.6667,79.7785,79.4712,79.5177,110838.0
2022-02-11 10:35:00,85.4,85.53,85.35,85.49,96532.0,79.527,79.6481,79.4805,79.6108,96532.0
2022-02-11 10:40:00,85.48,85.52,85.37,85.38,76124.0,79.6015,79.6388,79.4991,79.5084,76124.0
2022-02-11 10:45:00,85.38,85.42,85.29,85.3,69535.0,79.5084,79.5457,79.4246,79.4339,69535.0
2022-02-11 10:50:00,85.3,85.33,85.17,85.29,94984.0,79.4339,79.4618,79.3128,79.4246,94984.0
2022-02-11 10:55:00,85.28,85.37,85.22,85.31,111712.0,79.4153,79.4991,79.3594,79.4432,111712.0
2022-02-11 11:00:00,85.3,85.5,85.27,85.5,149757.0,79.4339,79.6202,79.406,79.6202,149757.0
2022-02-11 11:05:00,85.5,85.5,85.2,85.21,72157.0,79.6202,79.6202,79.3408,79.3501,72157.0
2022-02-11 11:10:00,85.21,85.26,85.13,85.23,123922.0,79.3501,79.3967,79.2756,79.3687,123922.0
2022-02-11 11:15:00,85.22,85.23,85.1,85.17,131601.0,79.3594,79.3687,79.2477,79.3128,131601.0
2022-02-11 11:20:00,85.18,85.37,85.18,85.34,78018.0,79.3222,79.4991,79.3222,79.4712,78018.0
2022-02-11 11:25:00,85.34,85.37,85.2,85.23,85993.0,79.4712,79.4991,79.3408,79.3687,85993.0
2022-02-11 11:30:00,85.24,85.33,85.12,85.15,96443.0,79.378,79.4618,79.2663,79.2942,96443.0
2022-02-11 11:35:00,85.15,85.18,84.95,85.01,85242.0,79.2942,79.3222,79.108,79.1638,85242.0
2022-02-11 11:40:00,85.01,85.05,84.92,84.98,62794.0,79.1638,79.2011,79.08,79.1359,62794.0
2022-02-11 11:45:00,84.99,85.17,84.99,85.14,57868.0,79.1452,79.3128,79.1452,79.2849,57868.0
2022-02-11 11:50:00,85.14,85.24,85.07,85.2,66167.0,79.2849,79.378,79.2197,79.3408,66167.0
2022-02-11 11:55:00,85.2,85.34,85.2,85.32,64763.0,79.3408,79.4712,79.3408,79.4525,64763.0
2022-02-11 12:00:00,85.32,85.35,85.26,85.31,49525.0,79.4525,79.4805,79.3967,79.4432,49525.0
2022-02-11 12:05:00,85.31,85.31,85.25,85.29,32002.0,79.4432,79.4432,79.3873,79.4246,32002.0
2022-02-11 12:10:00,85.3,85.42,85.27,85.37,82525.0,79.4339,79.5457,79.406,79.4991,82525.0
2022-02-11 12:15:00,85.37,85.38,85.2,85.25,45838.0,79.4991,79.5084,79.3408,79.3873,45838.0
2022-02-11 12:20:00,85.25,85.29,85.2,85.25,36484.0,79.3873,79.4246,79.3408,79.3873,36484.0
2022-02-11 12:25:00,85.24,85.35,85.22,85.33,37436.0,79.378,79.4805,79.3594,79.4618,37436.0
2022-02-11 12:30:00,85.33,85.4,85.3,85.38,55953.0,79.4618,79.527,79.4339,79.5084,55953.0
2022-02-11 12:35:00,85.38,85.42,85.25,85.26,45557.0,79.5084,79.5457,79.3873,79.3967,45557.0
2022-02-11 12:40:00,85.28,85.32,85.22,85.28,37763.0,79.4153,79.4525,79.3594,79.4153,37763.0
2022-02-11 12:45:00,85.28,85.28,85.17,85.22,60270.0,79.4153,79.4153,79.3128,79.3594,60270.0
2022-02-11 12:50:00,85.22,85.23,85.07,85.09,60318.0,79.3594,79.3687,79.2197,79.2383,60318.0
2022-02-11 12:55:00,85.1,85.14,85.08,85.12,36127.0,79.2477,79.2849,79.229,79.2663,36127.0
2022-02-11 13:00:00,85.12,85.19,85.1,85.12,64736.0,79.2663,79.3315,79.2477,79.2663,64736.0
2022-02-11 13:05:00,85.12,85.36,85.11,85.32,94960.0,79.2663,79.4898,79.257,79.4525,94960.0
2022-02-11 13:10:00,85.33,85.33,85.2,85.2,53488.0,79.4618,79.4618,79.3408,79.3408,53488.0
2022-02-11 13:15:00,85.21,85.22,85.07,85.16,47826.0,79.3501,79.3594,79.2197,79.3035,47826.0
2022-02-11 13:20:00,85.15,85.18,85.11,85.17,40291.0,79.2942,79.3222,79.257,79.3128,40291.0
2022-02-11 13:25:00,85.18,85.18,84.91,84.92,118342.0,79.3222,79.3222,79.0707,79.08,118342.0
2022-02-11 13:30:00,84.91,84.93,84.8,84.86,142690.0,79.0707,79.0894,78.9683,79.0242,142690.0
2022-02-11 13:35:00,84.86,84.86,84.37,84.37,232317.0,79.0242,79.0242,78.5679,78.5679,232317.0
2022-02-11 13:40:00,84.36,84.5,84.28,84.36,189097.0,78.5585,78.6889,78.4841,78.5585,189097.0
2022-02-11 13:45:00,84.35,84.35,84.07,84.28,257397.0,78.5492,78.5492,78.2885,78.4841,257397.0
2022-02-11 13:50:00,84.29,84.4,84.13,84.38,206466.0,78.4934,78.5958,78.3444,78.5772,206466.0
2022-02-11 13:55:00,84.39,84.42,84.22,84.26,170605.0,78.5865,78.6144,78.4282,78.4654,170605.0
2022-02-11 14:00:00,84.25,84.39,83.96,84.22,224339.0,78.4561,78.5865,78.1861,78.4282,224339.0
2022-02-11 14:05:00,84.2,84.42,84.01,84.23,232017.0,78.4096,78.6144,78.2326,78.4375,232017.0
2022-02-11 14:10:00,84.24,84.45,84.2,84.45,215757.0,78.4468,78.6424,78.4096,78.6424,215757.0
2022-02-11 14:15:00,84.44,84.68,84.39,84.59,256096.0,78.633,78.8565,78.5865,78.7727,256096.0
2022-02-11 14:20:00,84.58,84.73,84.5,84.5,146108.0,78.7634,78.9031,78.6889,78.6889,146108.0
2022-02-11 14:25:00,84.5,84.52,84.16,84.21,177520.0,78.6889,78.7075,78.3723,78.4189,177520.0
2022-02-11 14:30:00,84.22,84.49,84.07,84.45,206886.0,78.4282,78.6796,78.2885,78.6424,206886.0
2022-02-11 14:35:00,84.45,84.47,84.26,84.26,178728.0,78.6424,78.661,78.4654,78.4654,178728.0
2022-02-11 14:40:00,84.27,84.31,84.09,84.12,138748.0,78.4747,78.512,78.3071,78.3351,138748.0
2022-02-11 14:45:00,84.12,84.15,83.94,84.0,162233.0,78.3351,78.363,78.1674,78.2233,162233.0
2022-02-11 14:50:00,84.0,84.0,83.79,83.93,191307.0,78.2233,78.2233,78.0277,78.1581,191307.0
2022-02-11 14:55:00,83.94,84.16,83.93,84.11,235036.0,78.1674,78.3723,78.1581,78.3257,235036.0
2022-02-11 15:00:00,84.1,84.46,84.06,84.41,232516.0,78.3164,78.6517,78.2792,78.6051,232516.0
2022-02-11 15:05:00,84.4,84.43,84.11,84.13,154804.0,78.5958,78.6237,78.3257,78.3444,154804.0
2022-02-11 15:10:00,84.14,84.17,84.01,84.06,134920.0,78.3537,78.3816,78.2326,78.2792,134920.0
2022-02-11 15:15:00,84.05,84.28,83.93,83.96,226973.0,78.2699,78.4841,78.1581,78.1861,226973.0
2022-02-11 15:20:00,83.96,84.12,83.88,84.03,163432.0,78.1861,78.3351,78.1116,78.2512,163432.0
2022-02-11 15:25:00,84.04,84.24,84.0,84.21,202307.0,78.2606,78.4468,78.2233,78.4189,202307.0
2022-02-11 15:30:00,84.2,84.23,83.94,84.18,237745.0,78.4096,78.4375,78.1674,78.3909,237745.0
2022-02-11 15:35:00,84.19,84.22,83.96,83.98,210855.0,78.4002,78.4282,78.1861,78.2047,210855.0
2022-02-11 15:40:00,83.99,84.01,83.71,83.93,208236.0,78.214,78.2326,77.9533,78.1581,208236.0
2022-02-11 15:45:00,83.92,84.27,83.9,84.27,284021.0,78.1488,78.4747,78.1302,78.4747,284021.0
2022-02-11 15:50:00,84.28,84.33,84.02,84.07,287725.0,78.4841,78.5306,78.2419,78.2885,287725.0
2022-02-11 15:55:00,84.08,84.31,83.97,83.97,347761.0,78.2978,78.512,78.1954,78.1954,347761.0
2022-02-14 09:30:00,84.07,84.14,83.9,83.99,139670.0,78.2885,78.3537,78.1302,78.214,139670.0
2022-02-14 09:35:00,84.01,84.05,83.78,83.79,98446.0,78.2326,78.2699,78.0184,78.0277,98446.0
2022-02-14 09:40:00,83.78,84.12,83.77,83.8,113821.0,78.0184,78.3351,78.0091,78.0371,113821.0
2022-02-14 09:45:00,83.8,83.8,83.43,83.6,131990.0,78.0371,78.0371,77.6925,77.8508,131990.0
2022-02-14 09:50:00,83.59,83.83,83.53,83.78,92945.0,77.8415,78.065,77.7856,78.0184,92945.0
2022-02-14 09:55:00,83.78,83.8,83.53,83.66,97100.0,78.0184,78.0371,77.7856,77.9067,97100.0
2022-02-14 10:00:00,83.66,83.66,83.24,83.3,104293.0,77.9067,77.9067,77.5156,77.5714,104293.0
2022-02-14 10:05:00,83.31,83.42,83.21,83.37,86580.0,77.5808,77.6832,77.4876,77.6366,86580.0
2022-02-14 10:10:00,83.38,83.77,83.35,83.54,78245.0,77.6459,78.0091,77.618,77.7949,78245.0
2022-02-14 10:15:00,83.53,83.55,83.15,83.35,133005.0,77.7856,77.8043,77.4318,77.618,133005.0
2022-02-14 10:20:00,83.35,83.55,83.28,83.51,106427.0,77.618,77.8043,77.5528,77.767,106427.0
2022-02-14 10:25:00,83.51,83.54,83.32,83.45,84030.0,77.767,77.7949,77.5901,77.7111,84030.0
2022-02-14 10:30:00,83.45,83.5,83.09,83.21,162309.0,77.7111,77.7577,77.3759,77.4876,162309.0
2022-02-14 10:35:00,83.2,83.28,83.15,83.25,77749.0,77.4783,77.5528,77.4318,77.5249,77749.0
2022-02-14 10:40:00,83.26,83.39,83.23,83.32,93336.0,77.5342,77.6553,77.5063,77.5901,93336.0
2022-02-14 10:45:00,83.29,83.31,83.14,83.18,88996.0,77.5621,77.5808,77.4224,77.4597,88996.0
2022-02-14 10:50:00,83.19,83.25,83.04,83.13,86705.0,77.469,77.5249,77.3293,77.4131,86705.0
2022-02-14 10:55:00,83.13,83.29,83.03,83.06,112723.0,77.4131,77.5621,77.32,77.348,112723.0
2022-02-14 11:00:00,83.07,83.21,83.03,83.2,60619.0,77.3573,77.4876,77.32,77.4783,60619.0
2022-02-14 11:05:00,83.19,83.19,83.04,83.12,55958.0,77.469,77.469,77.3293,77.4038,55958.0
2022-02-14 11:10:00,83.12,83.15,82.99,83.01,57622.0,77.4038,77.4318,77.2828,77.3014,57622.0
2022-02-14 11:15:00,83.02,83.23,83.0,83.22,81175.0,77.3107,77.5063,77.2921,77.4969,81175.0
2022-02-14 11:20:00,83.22,83.36,83.19,83.31,51617.0,77.4969,77.6273,77.469,77.5808,51617.0
2022-02-14 11:25:00,83.32,83.38,83.22,83.3,75168.0,77.5901,77.6459,77.4969,77.5714,75168.0
2022-02-14 11:30:00,83.31,83.36,83.18,83.29,204248.0,77.5808,77.6273,77.4597,77.5621,204248.0
2022-02-14 11:35:00,83.29,83.36,83.18,83.22,72427.0,77.5621,77.6273,77.4597,77.4969,72427.0
2022-02-14 11:40:00,83.22,83.36,83.22,83.33,38823.0,77.4969,77.6273,77.4969,77.5994,38823.0
2022-02-14 11:45:00,83.33,83.5,83.33,83.5,64685.0,77.5994,77.7577,77.5994,77.7577,64685.0
2022-02-14 11:50:00,83.51,83.54,83.27,83.29,81733.0,77.767,77.7949,77.5435,77.5621,81733.0
2022-02-14 11:55:00,83.29,83.38,83.24,83.36,38637.0,77.5621,77.6459,77.5156,77.6273,38637.0
2022-02-14 12:00:00,83.37,83.39,83.25,83.28,54783.0,77.6366,77.6553,77.5249,77.5528,54783.0
2022-02-14 12:05:00,83.27,83.27,83.13,83.14,53220.0,77.5435,77.5435,77.4131,77.4224,53220.0
2022-02-14 12:10:00,83.15,83.16,83.1,83.14,52733.0,77.4318,77.4411,77.3852,77.4224,52733.0
2022-02-14 12:15:00,83.14,83.24,83.14,83.2,37630.0,77.4224,77.5156,77.4224,77.4783,37630.0
2022-02-14 12:20:00,83.2,83.33,83.19,83.31,49567.0,77.4783,77.5994,77.469,77.5808,49567.0
2022-02-14 12:25:00,83.31,83.43,83.29,83.42,78964.0,77.5808,77.6925,77.5621,77.6832,78964.0
2022-02-14 12:30:00,83.42,83.49,83.34,83.37,54781.0,77.6832,77.7484,77.6087,77.6366,54781.0
2022-02-14 12:35:00,83.38,83.42,83.3,83.41,62620.0,77.6459,77.6832,77.5714,77.6739,62620.0
2022-02-14 12:40:00,83.41,83.56,83.41,83.53,50537.0,77.6739,77.8136,77.6739,77.7856,50537.0
2022-02-14 12:45:00,83.52,83.6,83.46,83.6,43870.0,77.7763,77.8508,77.7204,77.8508,43870.0
2022-02-14 12:50:00,83.6,83.65,83.55,83.62,49610.0,77.8508,77.8974,77.8043,77.8694,49610.0
2022-02-14 12:55:00,83.61,83.61,83.53,83.57,41190.0,77.8601,77.8601,77.7856,77.8229,41190.0
2022-02-14 13:00:00,83.58,83.6,83.52,83.59,27352.0,77.8322,77.8508,77.7763,77.8415,27352.0
2022-02-14 13:05:00,83.6,83.68,83.59,83.61,43484.0,77.8508,77.9253,77.8415,77.8601,43484.0
2022-02-14 13:10:00,83.62,83.63,83.49,83.51,34733.0,77.8694,77.8788,77.7484,77.767,34733.0
2022-02-14 13:15:00,83.51,83.55,83.47,83.53,65187.0,77.767,77.8043,77.7298,77.7856,65187.0
2022-02-14 13:20:00,83.53,83.55,83.35,83.39,58480.0,77.7856,77.8043,77.618,77.6553,58480.0
2022-02-14 13:25:00,83.38,83.42,83.36,83.4,30649.0,77.6459,77.6832,77.6273,77.6646,30649.0
2022-02-14 13:30:00,83.39,83.42,83.18,83.29,68352.0,77.6553,77.6832,77.4597,77.5621,68352.0
2022-02-14 13:35:00,83.29,83.31,83.22,83.27,52028.0,77.5621,77.5808,77.4969,77.5435,52028.0
2022-02-14 13:40:00,83.27,83.28,83.17,83.23,43362.0,77.5435,77.5528,77.4504,77.5063,43362.0
2022-02-14 13:45:00,83.22,83.28,83.07,83.11,70696.0,77.4969,77.5528,77.3573,77.3945,70696.0
2022-02-14 13:50:00,83.1,83.1,82.8,82.83,283333.0,77.3852,77.3852,77.1058,77.1338,283333.0
2022-02-14 13:55:00,82.81,82.94,82.75,82.83,103504.0,77.1151,77.2362,77.0593,77.1338,103504.0
2022-02-14 14:00:00,82.83,82.93,82.78,82.83,118536.0,77.1338,77.2269,77.0872,77.1338,118536.0
2022-02-14 14:05:00,82.83,82.89,82.67,82.81,149495.0,77.1338,77.1896,76.9848,77.1151,149495.0
2022-02-14 14:10:00,82.83,82.96,82.78,82.9,72810.0,77.1338,77.2548,77.0872,77.199,72810.0
2022-02-14 14:15:00,82.89,82.92,82.8,82.88,53778.0,77.1896,77.2176,77.1058,77.1803,53778.0
2022-02-14 14:20:00,82.88,82.96,82.83,82.83,58681.0,77.1803,77.2548,77.1338,77.1338,58681.0
2022-02-14 14:25:00,82.82,83.29,82.74,83.1,209029.0,77.1245,77.5621,77.05,77.3852,209029.0
2022-02-14 14:30:00,83.09,83.16,82.91,83.15,120859.0,77.3759,77.4411,77.2083,77.4318,120859.0
2022-02-14 14:35:00,83.15,83.2,83.03,83.11,134765.0,77.4318,77.4783,77.32,77.3945,134765.0
2022-02-14 14:40:00,83.12,83.25,83.06,83.12,68586.0,77.4038,77.5249,77.348,77.4038,68586.0
2022-02-14 14:45:00,83.12,83.2,83.0,83.05,51840.0,77.4038,77.4783,77.2921,77.3386,51840.0
2022-02-14 14:50:00,83.04,83.33,83.04,83.18,68780.0,77.3293,77.5994,77.3293,77.4597,68780.0
2022-02-14 14:55:00,83.19,83.25,83.08,83.22,74640.0,77.469,77.5249,77.3666,77.4969,74640.0
2022-02-14 15:00:00,83.21,83.27,83.16,83.2,74079.0,77.4876,77.5435,77.4411,77.4783,74079.0
2022-02-14 15:05:00,83.19,83.28,83.02,83.22,115111.0,77.469,77.5528,77.3107,77.4969,115111.0
2022-02-14 15:10:00,83.21,83.35,83.1,83.34,88560.0,77.4876,77.618,77.3852,77.6087,88560.0
2022-02-14 15:15:00,83.34,83.35,83.15,83.17,113698.0,77.6087,77.618,77.4318,77.4504,113698.0
2022-02-14 15:20:00,83.17,83.43,83.07,83.32,137367.0,77.4504,77.6925,77.3573,77.5901,137367.0
2022-02-14 15:25:00,83.33,83.37,83.21,83.26,104353.0,77.5994,77.6366,77.4876,77.5342,104353.0
2022-02-14 15:30:00,83.26,83.53,83.22,83.5,186123.0,77.5342,77.7856,77.4969,77.7577,186123.0
2022-02-14 15:35:00,83.49,83.52,83.37,83.41,145773.0,77.7484,77.7763,77.6366,77.6739,145773.0
2022-02-14 15:40:00,83.41,83.5,83.35,83.5,142685.0,77.6739,77.7577,77.618,77.7577,142685.0
2022-02-14 15:45:00,83.49,83.6,83.27,83.55,303480.0,77.7484,77.8508,77.5435,77.8043,303480.0
2022-02-14 15:50:00,83.55,83.55,83.27,83.38,405278.0,77.8043,77.8043,77.5435,77.6459,405278.0
2022-02-14 15:55:00,83.37,83.48,83.27,83.29,331159.0,77.6366,77.7391,77.5435,77.5621,331159.0
2022-02-15 09:30:00,83.9,84.18,83.8,84.17,315861.0,78.1302,78.3909,78.0371,78.3816,315861.0
2022-02-15 09:35:00,84.18,84.49,84.18,84.44,208956.0,78.3909,78.6796,78.3909,78.633,208956.0
2022-02-15 09:40:00,84.43,84.61,84.31,84.33,131571.0,78.6237,78.7914,78.512,78.5306,131571.0
2022-02-15 09:45:00,84.33,84.53,84.33,84.37,131419.0,78.5306,78.7169,78.5306,78.5679,131419.0
2022-02-15 09:50:00,84.37,84.38,84.18,84.3,95521.0,78.5679,78.5772,78.3909,78.5027,95521.0
2022-02-15 09:55:00,84.3,84.31,83.9,83.96,120824.0,78.5027,78.512,78.1302,78.1861,120824.0
2022-02-15 10:00:00,83.97,84.02,83.83,83.98,138214.0,78.1954,78.2419,78.065,78.2047,138214.0
2022-02-15 10:05:00,83.98,84.04,83.91,84.01,54144.0,78.2047,78.2606,78.1395,78.2326,54144.0
2022-02-15 10:10:00,84.02,84.04,83.85,84.03,50969.0,78.2419,78.2606,78.0836,78.2512,50969.0
2022-02-15 10:15:00,84.04,84.2,84.03,84.05,54947.0,78.2606,78.4096,78.2512,78.2699,54947.0
2022-02-15 10:20:00,84.05,84.21,84.0,84.2,48638.0,78.2699,78.4189,78.2233,78.4096,48638.0
2022-02-15 10:25:00,84.19,84.34,84.06,84.33,83951.0,78.4002,78.5399,78.2792,78.5306,83951.0
2022-02-15 10:30:00,84.34,84.43,84.26,84.4,42676.0,78.5399,78.6237,78.4654,78.5958,42676.0
2022-02-15 10:35:00,84.42,84.52,84.39,84.52,49035.0,78.6144,78.7075,78.5865,78.7075,49035.0
2022-02-15 10:40:00,84.54,84.59,84.47,84.55,41505.0,78.7262,78.7727,78.661,78.7355,41505.0
2022-02-15 10:45:00,84.55,84.63,84.54,84.6,67605.0,78.7355,78.81,78.7262,78.782,67605.0
2022-02-15 10:50:00,84.6,84.64,84.52,84.62,406995.0,78.782,78.8193,78.7075,78.8007,406995.0
2022-02-15 10:55:00,84.63,84.67,84.56,84.59,48775.0,78.81,78.8472,78.7448,78.7727,48775.0
2022-02-15 11:00:00,84.6,84.73,84.57,84.69,75646.0,78.782,78.9031,78.7541,78.8659,75646.0
2022-02-15 11:05:00,84.69,84.69,84.59,84.63,61319.0,78.8659,78.8659,78.7727,78.81,61319.0
2022-02-15 11:10:00,84.62,84.68,84.53,84.63,31172.0,78.8007,78.8565,78.7169,78.81,31172.0
2022-02-15 11:15:00,84.64,84.64,84.53,84.55,32034.0,78.8193,78.8193,78.7169,78.7355,32034.0
2022-02-15 11:20:00,84.55,84.62,84.55,84.57,31121.0,78.7355,78.8007,78.7355,78.7541,31121.0
2022-02-15 11:25:00,84.55,84.57,84.48,84.51,26749.0,78.7355,78.7541,78.6703,78.6982,26749.0
2022-02-15 11:30:00,84.52,84.74,84.52,84.74,40619.0,78.7075,78.9124,78.7075,78.9124,40619.0
2022-02-15 11:35:00,84.74,84.82,84.74,84.78,58129.0,78.9124,78.9869,78.9124,78.9497,58129.0
2022-02-15 11:40:00,84.78,84.78,84.66,84.66,53260.0,78.9497,78.9497,78.8379,78.8379,53260.0
2022-02-15 11:45:00,84.67,84.72,84.63,84.67,63895.0,78.8472,78.8938,78.81,78.8472,63895.0
2022-02-15 11:50:00,84.68,84.68,84.6,84.63,36936.0,78.8565,78.8565,78.782,78.81,36936.0
2022-02-15 11:55:00,84.63,84.73,84.62,84.72,24058.0,78.81,78.9031,78.8007,78.8938,24058.0
2022-02-15 12:00:00,84.73,84.84,84.68,84.69,34600.0,78.9031,79.0055,78.8565,78.8659,34600.0
2022-02-15 12:05:00,84.69,84.72,84.62,84.66,48571.0,78.8659,78.8938,78.8007,78.8379,48571.0
2022-02-15 12:10:00,84.66,84.68,84.56,84.56,32557.0,78.8379,78.8565,78.7448,78.7448,32557.0
2022-02-15 12:15:00,84.56,84.58,84.48,84.52,36535.0,78.7448,78.7634,78.6703,78.7075,36535.0
2022-02-15 12:20:00,84.53,84.59,84.52,84.57,38513.0,78.7169,78.7727,78.7075,78.7541,38513.0
2022-02-15 12:25:00,84.58,84.69,84.54,84.68,24393.0,78.7634,78.8659,78.7262,78.8565,24393.0
2022-02-15 12:30:00,84.67,84.75,84.65,84.66,83695.0,78.8472,78.9217,78.8286,78.8379,83695.0
2022-02-15 12:35:00,84.67,84.74,84.67,84.72,21335.0,78.8472,78.9124,78.8472,78.8938,21335.0
2022-02-15 12:40:00,84.72,84.76,84.72,84.74,20593.0,78.8938,78.931,78.8938,78.9124,20593.0
2022-02-15 12:45:00,84.75,84.76,84.57,84.58,61194.0,78.9217,78.931,78.7541,78.7634,61194.0
2022-02-15 12:50:00,84.57,84.64,84.57,84.63,40404.0,78.7541,78.8193,78.7541,78.81,40404.0
2022-02-15 12:55:00,84.62,84.64,84.56,84.6,29306.0,78.8007,78.8193,78.7448,78.782,29306.0
2022-02-15 13:00:00,84.61,84.66,84.58,84.64,40370.0,78.7914,78.8379,78.7634,78.8193,40370.0
2022-02-15 13:05:00,84.64,84.72,84.63,84.71,56746.0,78.8193,78.8938,78.81,78.8845,56746.0
2022-02-15 13:10:00,84.7,84.74,84.68,84.74,26780.0,78.8752,78.9124,78.8565,78.9124,26780.0
2022-02-15 13:15:00,84.74,84.75,84.7,84.75,24946.0,78.9124,78.9217,78.8752,78.9217,24946.0
2022-02-15 13:20:00,84.75,84.87,84.75,84.84,59692.0,78.9217,79.0335,78.9217,79.0055,59692.0
2022-02-15 13:25:00,84.84,84.93,84.83,84.91,43842.0,79.0055,79.0894,78.9962,79.0707,43842.0
2022-02-15 13:30:00,84.92,84.94,84.9,84.92,44178.0,79.08,79.0987,79.0614,79.08,44178.0
2022-02-15 13:35:00,84.92,84.95,84.9,84.9,36232.0,79.08,79.108,79.0614,79.0614,36232.0
2022-02-15 13:40:00,84.91,84.95,84.89,84.92,39382.0,79.0707,79.108,79.0521,79.08,39382.0
2022-02-15 13:45:00,84.93,84.96,84.9,84.95,49628.0,79.0894,79.1173,79.0614,79.108,49628.0
2022-02-15 13:50:00,84.94,84.97,84.87,84.9,21890.0,79.0987,79.1266,79.0335,79.0614,21890.0
2022-02-15 13:55:00,84.9,84.94,84.89,84.9,13475.0,79.0614,79.0987,79.0521,79.0614,13475.0
2022-02-15 14:00:00,84.91,84.93,84.83,84.87,47641.0,79.0707,79.0894,78.9962,79.0335,47641.0
2022-02-15 14:05:00,84.87,84.88,84.7,84.78,31541.0,79.0335,79.0428,78.8752,78.9497,31541.0
2022-02-15 14:10:00,84.79,84.83,84.76,84.83,14379.0,78.959,78.9962,78.931,78.9962,14379.0
2022-02-15 14:15:00,84.84,84.86,84.79,84.84,40974.0,79.0055,79.0242,78.959,79.0055,40974.0
2022-02-15 14:20:00,84.84,84.86,84.79,84.8,18655.0,79.0055,79.0242,78.959,78.9683,18655.0
2022-02-15 14:25:00,84.81,84.85,84.78,84.84,36183.0,78.9776,79.0149,78.9497,79.0055,36183.0
2022-02-15 14:30:00,84.84,84.85,84.77,84.78,30552.0,79.0055,79.0149,78.9404,78.9497,30552.0
2022-02-15 14:35:00,84.79,84.86,84.78,84.81,19275.0,78.959,79.0242,78.9497,78.9776,19275.0
2022-02-15 14:40:00,84.82,84.86,84.7,84.86,57210.0,78.9869,79.0242,78.8752,79.0242,57210.0
2022-02-15 14:45:00,84.86,84.88,84.78,84.8,52947.0,79.0242,79.0428,78.9497,78.9683,52947.0
2022-02-15 14:50:00,84.79,84.83,84.75,84.83,28420.0,78.959,78.9962,78.9217,78.9962,28420.0
2022-02-15 14:55:00,84.82,84.87,84.8,84.84,26066.0,78.9869,79.0335,78.9683,79.0055,26066.0
2022-02-15 15:00:00,84.84,84.92,84.84,84.92,33837.0,79.0055,79.08,79.0055,79.08,33837.0
2022-02-15 15:05:00,84.92,84.93,84.88,84.9,26800.0,79.08,79.0894,79.0428,79.0614,26800.0
2022-02-15 15:10:00,84.9,84.92,84.86,84.89,34625.0,79.0614,79.08,79.0242,79.0521,34625.0
2022-02-15 15:15:00,84.9,84.94,84.86,84.94,34742.0,79.0614,79.0987,79.0242,79.0987,34742.0
2022-02-15 15:20:00,84.94,84.95,84.81,84.84,46864.0,79.0987,79.108,78.9776,79.0055,46864.0
2022-02-15 15:25:00,84.84,84.85,84.78,84.79,50653.0,79.0055,79.0149,78.9497,78.959,50653.0
2022-02-15 15:30:00,84.79,84.79,84.6,84.63,299867.0,78.959,78.959,78.782,78.81,299867.0
2022-02-15 15:35:00,84.62,84.66,84.45,84.49,272652.0,78.8007,78.8379,78.6424,78.6796,272652.0
2022-02-15 15:40:00,84.49,84.62,84.43,84.59,191648.0,78.6796,78.8007,78.6237,78.7727,191648.0
2022-02-15 15:45:00,84.59,84.69,84.49,84.68,165498.0,78.7727,78.8659,78.6796,78.8565,165498.0
2022-02-15 15:50:00,84.68,84.92,84.68,84.76,338152.0,78.8565,79.08,78.8565,78.931,338152.0
2022-02-15 15:55:00,84.75,84.89,84.71,84.84,257354.0,78.9217,79.0521,78.8845,79.0055,257354.0
2022-02-16 09:30:00,84.77,85.18,84.66,85.07,203490.0,78.9404,79.3222,78.8379,79.2197,203490.0
2022-02-16 09:35:00,85.08,85.27,85.04,85.26,145457.0,79.229,79.406,79.1918,79.3967,145457.0
2022-02-16 09:40:00,85.26,85.32,85.06,85.07,113100.0,79.3967,79.4525,79.2104,79.2197,113100.0
2022-02-16 09:45:00,85.08,85.25,84.98,85.02,181096.0,79.229,79.3873,79.1359,79.1732,181096.0
2022-02-16 09:50:00,85.01,85.07,84.71,84.76,141636.0,79.1638,79.2197,78.8845,78.931,141636.0
2022-02-16 09:55:00,84.76,84.8,84.62,84.75,81126.0,78.931,78.9683,78.8007,78.9217,81126.0
2022-02-16 10:00:00,84.75,84.84,84.69,84.83,102467.0,78.9217,79.0055,78.8659,78.9962,102467.0
2022-02-16 10:05:00,84.82,84.93,84.72,84.73,125024.0,78.9869,79.0894,78.8938,78.9031,125024.0
2022-02-16 10:10:00,84.73,84.88,84.72,84.77,103137.0,78.9031,79.0428,78.8938,78.9404,103137.0
2022-02-16 10:15:00,84.77,84.82,84.72,84.78,72825.0,78.9404,78.9869,78.8938,78.9497,72825.0
2022-02-16 10:20:00,84.77,84.81,84.72,84.8,42073.0,78.9404,78.9776,78.8938,78.9683,42073.0
2022-02-16 10:25:00,84.81,84.9,84.73,84.89,72240.0,78.9776,79.0614,78.9031,79.0521,72240.0
2022-02-16 10:30:00,84.88,84.9,84.8,84.85,74311.0,79.0428,79.0614,78.9683,79.0149,74311.0
2022-02-16 10:35:00,84.86,84.93,84.8,84.82,52301.0,79.0242,79.0894,78.9683,78.9869,52301.0
2022-02-16 10:40:00,84.82,84.83,84.75,84.82,48064.0,78.9869,78.9962,78.9217,78.9869,48064.0
2022-02-16 10:45:00,84.8,84.83,84.75,84.78,40819.0,78.9683,78.9962,78.9217,78.9497,40819.0
2022-02-16 10:50:00,84.78,84.86,84.68,84.71,66455.0,78.9497,79.0242,78.8565,78.8845,66455.0
2022-02-16 10:55:00,84.7,84.75,84.64,84.75,49066.0,78.8752,78.9217,78.8193,78.9217,49066.0
2022-02-16 11:00:00,84.77,84.85,84.75,84.82,294918.0,78.9404,79.0149,78.9217,78.9869,294918.0
2022-02-16 11:05:00,84.82,84.86,84.7,84.82,74369.0,78.9869,79.0242,78.8752,78.9869,74369.0
2022-02-16 11:10:00,84.83,84.87,84.75,84.84,65140.0,78.9962,79.0335,78.9217,79.0055,65140.0
2022-02-16 11:15:00,84.85,84.93,84.76,84.77,99691.0,79.0149,79.0894,78.931,78.9404,99691.0
2022-02-16 11:20:00,84.78,84.89,84.75,84.89,77748.0,78.9497,79.0521,78.9217,79.0521,77748.0
2022-02-16 11:25:00,84.88,85.0,84.86,84.99,49710.0,79.0428,79.1545,79.0242,79.1452,49710.0
2022-02-16 11:30:00,84.99,85.01,84.93,84.96,52686.0,79.1452,79.1638,79.0894,79.1173,52686.0
2022-02-16 11:35:00,84.97,85.03,84.96,85.0,60718.0,79.1266,79.1825,79.1173,79.1545,60718.0
2022-02-16 11:40:00,84.99,85.0,84.84,84.91,53899.0,79.1452,79.1545,79.0055,79.0707,53899.0
2022-02-16 11:45:00,84.91,84.93,84.82,84.88,41962.0,79.0707,79.0894,78.9869,79.0428,41962.0
2022-02-16 11:50:00,84.88,84.89,84.81,84.81,37413.0,79.0428,79.0521,78.9776,78.9776,37413.0
2022-02-16 11:55:00,84.81,84.91,84.81,84.84,45756.0,78.9776,79.0707,78.9776,79.0055,45756.0
2022-02-16 12:00:00,84.84,84.9,84.81,84.84,38510.0,79.0055,79.0614,78.9776,79.0055,38510.0
2022-02-16 12:05:00,84.85,84.93,84.85,84.91,42018.0,79.0149,79.0894,79.0149,79.0707,42018.0
2022-02-16 12:10:00,84.92,84.99,84.91,84.98,33620.0,79.08,79.1452,79.0707,79.1359,33620.0
2022-02-16 12:15:00,84.98,85.03,84.96,84.97,36656.0,79.1359,79.1825,79.1173,79.1266,36656.0
2022-02-16 12:20:00,84.97,84.97,84.93,84.95,51167.0,79.1266,79.1266,79.0894,79.108,51167.0
2022-02-16 12:25:00,84.95,84.98,84.92,84.94,32176.0,79.108,79.1359,79.08,79.0987,32176.0
2022-02-16 12:30:00,84.93,84.93,84.65,84.67,57864.0,79.0894,79.0894,78.8286,78.8472,57864.0
2022-02-16 12:35:00,84.67,84.76,84.65,84.76,59493.0,78.8472,78.931,78.8286,78.931,59493.0
2022-02-16 12:40:00,84.76,84.84,84.76,84.76,51037.0,78.931,79.0055,78.931,78.931,51037.0
2022-02-16 12:45:00,84.76,84.87,84.73,84.85,24132.0,78.931,79.0335,78.9031,79.0149,24132.0
2022-02-16 12:50:00,84.85,84.89,84.8,84.87,47969.0,79.0149,79.0521,78.9683,79.0335,47969.0
2022-02-16 12:55:00,84.86,84.9,84.82,84.83,42769.0,79.0242,79.0614,78.9869,78.9962,42769.0
2022-02-16 13:00:00,84.83,84.85,84.77,84.8,45111.0,78.9962,79.0149,78.9404,78.9683,45111.0
2022-02-16 13:05:00,84.8,84.85,84.79,84.85,29039.0,78.9683,79.0149,78.959,79.0149,29039.0
2022-02-16 13:10:00,84.85,84.87,84.81,84.87,35432.0,79.0149,79.0335,78.9776,79.0335,35432.0
2022-02-16 13:15:00,84.87,84.87,84.82,84.84,24906.0,79.0335,79.0335,78.9869,79.0055,24906.0
2022-02-16 13:20:00,84.85,84.87,84.81,84.83,32978.0,79.0149,79.0335,78.9776,78.9962,32978.0
2022-02-16 13:25:00,84.83,84.83,84.72,84.73,28755.0,78.9962,78.9962,78.8938,78.9031,28755.0
2022-02-16 13:30:00,84.74,84.77,84.73,84.74,35846.0,78.9124,78.9404,78.9031,78.9124,35846.0
2022-02-16 13:35:00,84.72,84.8,84.71,84.74,36932.0,78.8938,78.9683,78.8845,78.9124,36932.0
2022-02-16 13:40:00,84.73,84.73,84.64,84.68,23891.0,78.9031,78.9031,78.8193,78.8565,23891.0
2022-02-16 13:45:00,84.68,84.72,84.68,84.71,34285.0,78.8565,78.8938,78.8565,78.8845,34285.0
2022-02-16 13:50:00,84.71,84.78,84.69,84.72,59210.0,78.8845,78.9497,78.8659,78.8938,59210.0
2022-02-16 13:55:00,84.72,84.79,84.64,84.77,185818.0,78.8938,78.959,78.8193,78.9404,185818.0
2022-02-16 14:00:00,84.77,85.06,84.59,84.87,353186.0,78.9404,79.2104,78.7727,79.0335,353186.0
2022-02-16 14:05:00,84.88,85.09,84.79,84.96,122684.0,79.0428,79.2383,78.959,79.1173,122684.0
2022-02-16 14:10:00,84.95,84.99,84.83,84.9,114048.0,79.108,79.1452,78.9962,79.0614,114048.0
2022-02-16 14:15:00,84.91,85.14,84.91,85.11,77259.0,79.0707,79.2849,79.0707,79.257,77259.0
2022-02-16 14:20:00,85.11,85.37,85.09,85.37,179279.0,79.257,79.4991,79.2383,79.4991,179279.0
2022-02-16 14:25:00,85.37,85.39,85.31,85.38,137370.0,79.4991,79.5177,79.4432,79.5084,137370.0
2022-02-16 14:30:00,85.38,85.51,85.33,85.33,122522.0,79.5084,79.6295,79.4618,79.4618,122522.0
2022-02-16 14:35:00,85.33,85.36,85.18,85.27,123593.0,79.4618,79.4898,79.3222,79.406,123593.0
2022-02-16 14:40:00,85.26,85.29,85.12,85.2,54908.0,79.3967,79.4246,79.2663,79.3408,54908.0
2022-02-16 14:45:00,85.22,85.26,85.13,85.15,46973.0,79.3594,79.3967,79.2756,79.2942,46973.0
2022-02-16 14:50:00,85.16,85.28,85.16,85.24,32264.0,79.3035,79.4153,79.3035,79.378,32264.0
2022-02-16 14:55:00,85.25,85.38,85.24,85.38,56792.0,79.3873,79.5084,79.378,79.5084,56792.0
2022-02-16 15:00:00,85.38,85.56,85.33,85.53,149074.0,79.5084,79.676,79.4618,79.6481,149074.0
2022-02-16 15:05:00,85.53,85.54,85.46,85.51,67975.0,79.6481,79.6574,79.5829,79.6295,67975.0
2022-02-16 15:10:00,85.52,85.53,85.42,85.44,81359.0,79.6388,79.6481,79.5457,79.5643,81359.0
2022-02-16 15:15:00,85.45,85.49,85.38,85.48,95033.0,79.5736,79.6108,79.5084,79.6015,95033.0
2022-02-16 15:20:00,85.48,85.5,85.38,85.43,98348.0,79.6015,79.6202,79.5084,79.555,98348.0
2022-02-16 15:25:00,85.43,85.52,85.42,85.5,54654.0,79.555,79.6388,79.5457,79.6202,54654.0
2022-02-16 15:30:00,85.49,85.5,85.33,85.38,105777.0,79.6108,79.6202,79.4618,79.5084,105777.0
2022-02-16 15:35:00,85.4,85.55,85.37,85.55,60346.0,79.527,79.6667,79.4991,79.6667,60346.0
2022-02-16 15:40:00,85.55,85.55,85.49,85.49,73256.0,79.6667,79.6667,79.6108,79.6108,73256.0
2022-02-16 15:45:00,85.49,85.56,85.42,85.55,162684.0,79.6108,79.676,79.5457,79.6667,162684.0
2022-02-16 15:50:00,85.55,85.64,85.47,85.48,232740.0,79.6667,79.7505,79.5922,79.6015,232740.0
2022-02-16 15:55:00,85.49,85.51,85.39,85.44,252329.0,79.6108,79.6295,79.5177,79.5643,252329.0
2022-02-17 09:30:00,84.61,84.84,84.49,84.58,226319.0,78.7914,79.0055,78.6796,78.7634,226319.0
2022-02-17 09:35:00,84.59,84.75,84.49,84.75,145154.0,78.7727,78.9217,78.6796,78.9217,145154.0
2022-02-17 09:40:00,84.76,84.8,84.4,84.62,225838.0,78.931,78.9683,78.5958,78.8007,225838.0
2022-02-17 09:45:00,84.63,84.65,84.44,84.57,140032.0,78.81,78.8286,78.633,78.7541,140032.0
2022-02-17 09:50:00,84.58,84.59,84.11,84.15,129975.0,78.7634,78.7727,78.3257,78.363,129975.0
2022-02-17 09:55:00,84.16,84.29,84.11,84.2,162957.0,78.3723,78.4934,78.3257,78.4096,162957.0
2022-02-17 10:00:00,84.18,84.26,84.08,84.17,101228.0,78.3909,78.4654,78.2978,78.3816,101228.0
2022-02-17 10:05:00,84.17,84.38,84.12,84.25,197568.0,78.3816,78.5772,78.3351,78.4561,197568.0
2022-02-17 10:10:00,84.26,84.45,84.24,84.44,76450.0,78.4654,78.6424,78.4468,78.633,76450.0
2022-02-17 10:15:00,84.44,84.45,84.36,84.41,49584.0,78.633,78.6424,78.5585,78.6051,49584.0
2022-02-17 10:20:00,84.4,84.41,84.26,84.34,77743.0,78.5958,78.6051,78.4654,78.5399,77743.0
2022-02-17 10:25:00,84.34,84.34,84.16,84.27,51364.0,78.5399,78.5399,78.3723,78.4747,51364.0
2022-02-17 10:30:00,84.26,84.37,84.21,84.37,81306.0,78.4654,78.5679,78.4189,78.5679,81306.0
2022-02-17 10:35:00,84.36,84.39,84.29,84.38,60665.0,78.5585,78.5865,78.4934,78.5772,60665.0
2022-02-17 10:40:00,84.37,84.44,84.3,84.42,46590.0,78.5679,78.633,78.5027,78.6144,46590.0
2022-02-17 10:45:00,84.42,84.55,84.3,84.35,192487.0,78.6144,78.7355,78.5027,78.5492,192487.0
2022-02-17 10:50:00,84.37,84.39,84.26,84.36,34990.0,78.5679,78.5865,78.4654,78.5585,34990.0
2022-02-17 10:55:00,84.36,84.58,84.36,84.57,58709.0,78.5585,78.7634,78.5585,78.7541,58709.0
2022-02-17 11:00:00,84.56,84.61,84.48,84.56,42864.0,78.7448,78.7914,78.6703,78.7448,42864.0
2022-02-17 11:05:00,84.57,84.72,84.57,84.62,57032.0,78.7541,78.8938,78.7541,78.8007,57032.0
2022-02-17 11:10:00,84.62,84.74,84.6,84.72,41395.0,78.8007,78.9124,78.782,78.8938,41395.0
2022-02-17 11:15:00,84.71,84.73,84.67,84.7,51345.0,78.8845,78.9031,78.8472,78.8752,51345.0
2022-02-17 11:20:00,84.69,84.7,84.52,84.52,23187.0,78.8659,78.8752,78.7075,78.7075,23187.0
2022-02-17 11:25:00,84.53,84.64,84.53,84.62,32741.0,78.7169,78.8193,78.7169,78.8007,32741.0
2022-02-17 11:30:00,84.62,84.64,84.55,84.56,28674.0,78.8007,78.8193,78.7355,78.7448,28674.0
2022-02-17 11:35:00,84.57,84.61,84.49,84.5,52664.0,78.7541,78.7914,78.6796,78.6889,52664.0
2022-02-17 11:40:00,84.52,84.62,84.5,84.61,43242.0,78.7075,78.8007,78.6889,78.7914,43242.0
2022-02-17 11:45:00,84.59,84.77,84.57,84.74,37666.0,78.7727,78.9404,78.7541,78.9124,37666.0
2022-02-17 11:50:00,84.73,84.77,84.7,84.7,50560.0,78.9031,78.9404,78.8752,78.8752,50560.0
2022-02-17 11:55:00,84.7,84.73,84.64,84.66,33273.0,78.8752,78.9031,78.8193,78.8379,33273.0
2022-02-17 12:00:00,84.66,84.75,84.59,84.74,60580.0,78.8379,78.9217,78.7727,78.9124,60580.0
2022-02-17 12:05:00,84.75,84.8,84.7,84.71,22049.0,78.9217,78.9683,78.8752,78.8845,22049.0
2022-02-17 12:10:00,84.71,84.75,84.69,84.72,22331.0,78.8845,78.9217,78.8659,78.8938,22331.0
2022-02-17 12:15:00,84.73,84.79,84.73,84.77,54985.0,78.9031,78.959,78.9031,78.9404,54985.0
2022-02-17 12:20:00,84.77,84.8,84.75,84.79,17154.0,78.9404,78.9683,78.9217,78.959,17154.0
2022-02-17 12:25:00,84.78,84.8,84.75,84.76,26275.0,78.9497,78.9683,78.9217,78.931,26275.0
2022-02-17 12:30:00,84.75,84.79,84.7,84.72,31719.0,78.9217,78.959,78.8752,78.8938,31719.0
2022-02-17 12:35:00,84.72,84.73,84.67,84.69,19381.0,78.8938,78.9031,78.8472,78.8659,19381.0
2022-02-17 12:40:00,84.67,84.67,84.59,84.6,19368.0,78.8472,78.8472,78.7727,78.782,19368.0
2022-02-17 12:45:00,84.6,84.61,84.49,84.55,45423.0,78.782,78.7914,78.6796,78.7355,45423.0
2022-02-17 12:50:00,84.54,84.59,84.53,84.57,37622.0,78.7262,78.7727,78.7169,78.7541,37622.0
2022-02-17 12:55:00,84.57,84.58,84.51,84.55,44262.0,78.7541,78.7634,78.6982,78.7355,44262.0
2022-02-17 13:00:00,84.55,84.6,84.54,84.55,64483.0,78.7355,78.782,78.7262,78.7355,64483.0
2022-02-17 13:05:00,84.55,84.57,84.49,84.53,40126.0,78.7355,78.7541,78.6796,78.7169,40126.0
2022-02-17 13:10:00,84.54,84.59,84.46,84.59,60643.0,78.7262,78.7727,78.6517,78.7727,60643.0
2022-02-17 13:15:00,84.59,84.65,84.55,84.56,30111.0,78.7727,78.8286,78.7355,78.7448,30111.0
2022-02-17 13:20:00,84.55,84.57,84.5,84.54,34912.0,78.7355,78.7541,78.6889,78.7262,34912.0
2022-02-17 13:25:00,84.55,84.56,84.51,84.53,22717.0,78.7355,78.7448,78.6982,78.7169,22717.0
2022-02-17 13:30:00,84.53,84.58,84.5,84.55,26727.0,78.7169,78.7634,78.6889,78.7355,26727.0
2022-02-17 13:35:00,84.54,84.55,84.49,84.49,26578.0,78.7262,78.7355,78.6796,78.6796,26578.0
2022-02-17 13:40:00,84.48,84.48,84.41,84.45,52342.0,78.6703,78.6703,78.6051,78.6424,52342.0
2022-02-17 13:45:00,84.45,84.47,84.4,84.46,34839.0,78.6424,78.661,78.5958,78.6517,34839.0
2022-02-17 13:50:00,84.45,84.5,84.44,84.5,19405.0,78.6424,78.6889,78.633,78.6889,19405.0
2022-02-17 13:55:00,84.51,84.52,84.47,84.48,66308.0,78.6982,78.7075,78.661,78.6703,66308.0
2022-02-17 14:00:00,84.48,84.48,84.4,84.43,25721.0,78.6703,78.6703,78.5958,78.6237,25721.0
2022-02-17 14:05:00,84.44,84.44,84.3,84.31,21002.0,78.633,78.633,78.5027,78.512,21002.0
2022-02-17 14:10:00,84.31,84.31,84.22,84.23,38768.0,78.512,78.512,78.4282,78.4375,38768.0
2022-02-17 14:15:00,84.23,84.3,84.19,84.28,42156.0,78.4375,78.5027,78.4002,78.4841,42156.0
2022-02-17 14:20:00,84.27,84.28,84.17,84.18,36368.0,78.4747,78.4841,78.3816,78.3909,36368.0
2022-02-17 14:25:00,84.17,84.21,84.16,84.21,46620.0,78.3816,78.4189,78.3723,78.4189,46620.0
2022-02-17 14:30:00,84.2,84.21,84.09,84.12,36033.0,78.4096,78.4189,78.3071,78.3351,36033.0
2022-02-17 14:35:00,84.12,84.12,84.06,84.08,37650.0,78.3351,78.3351,78.2792,78.2978,37650.0
2022-02-17 14:40:00,84.08,84.12,84.04,84.05,34089.0,78.2978,78.3351,78.2606,78.2699,34089.0
2022-02-17 14:45:00,84.06,84.14,84.05,84.12,37916.0,78.2792,78.3537,78.2699,78.3351,37916.0
2022-02-17 14:50:00,84.12,84.12,84.01,84.06,30752.0,78.3351,78.3351,78.2326,78.2792,30752.0
2022-02-17 14:55:00,84.06,84.1,83.99,84.01,42426.0,78.2792,78.3164,78.214,78.2326,42426.0
2022-02-17 15:00:00,84.01,84.04,83.91,83.94,34247.0,78.2326,78.2606,78.1395,78.1674,34247.0
2022-02-17 15:05:00,83.95,83.96,83.83,83.83,86904.0,78.1767,78.1861,78.065,78.065,86904.0
2022-02-17 15:10:00,83.83,83.86,83.74,83.77,105968.0,78.065,78.0929,77.9812,78.0091,105968.0
2022-02-17 15:15:00,83.76,83.89,83.71,83.88,109802.0,77.9998,78.1209,77.9533,78.1116,109802.0
2022-02-17 15:20:00,83.88,84.04,83.88,83.97,75104.0,78.1116,78.2606,78.1116,78.1954,75104.0
2022-02-17 15:25:00,83.98,84.04,83.96,84.0,46105.0,78.2047,78.2606,78.1861,78.2233,46105.0
2022-02-17 15:30:00,84.0,84.09,83.96,83.99,101534.0,78.2233,78.3071,78.1861,78.214,101534.0
2022-02-17 15:35:00,84.0,84.21,84.0,84.18,103241.0,78.2233,78.4189,78.2233,78.3909,103241.0
2022-02-17 15:40:00,84.17,84.19,84.1,84.12,82351.0,78.3816,78.4002,78.3164,78.3351,82351.0
2022-02-17 15:45:00,84.13,84.2,84.06,84.08,151016.0,78.3444,78.4096,78.2792,78.2978,151016.0
2022-02-17 15:50:00,84.07,84.09,83.85,83.98,286904.0,78.2885,78.3071,78.0836,78.2047,286904.0
2022-02-17 15:55:00,83.98,84.1,83.95,83.99,224533.0,78.2047,78.3164,78.1767,78.214,224533.0
2022-02-18 09:30:00,84.18,84.62,84.17,84.42,247240.0,78.3909,78.8007,78.3816,78.6144,247240.0
2022-02-18 09:35:00,84.41,84.48,84.21,84.38,186986.0,78.6051,78.6703,78.4189,78.5772,186986.0
2022-02-18 09:40:00,84.37,84.43,84.09,84.11,122667.0,78.5679,78.6237,78.3071,78.3257,122667.0
2022-02-18 09:45:00,84.11,84.33,84.08,84.31,128119.0,78.3257,78.5306,78.2978,78.512,128119.0
2022-02-18 09:50:00,84.36,84.37,84.2,84.37,166536.0,78.5585,78.5679,78.4096,78.5679,166536.0
2022-02-18 09:55:00,84.38,84.54,84.34,84.43,120789.0,78.5772,78.7262,78.5399,78.6237,120789.0
2022-02-18 10:00:00,84.44,84.47,84.29,84.3,72149.0,78.633,78.661,78.4934,78.5027,72149.0
2022-02-18 10:05:00,84.3,84.38,84.21,84.37,85607.0,78.5027,78.5772,78.4189,78.5679,85607.0
2022-02-18 10:10:00,84.38,84.41,84.25,84.39,137853.0,78.5772,78.6051,78.4561,78.5865,137853.0
2022-02-18 10:15:00,84.38,84.52,84.26,84.34,89678.0,78.5772,78.7075,78.4654,78.5399,89678.0
2022-02-18 10:20:00,84.34,84.37,84.18,84.22,87960.0,78.5399,78.5679,78.3909,78.4282,87960.0
2022-02-18 10:25:00,84.21,84.29,84.16,84.19,65522.0,78.4189,78.4934,78.3723,78.4002,65522.0
2022-02-18 10:30:00,84.18,84.19,84.01,84.08,158074.0,78.3909,78.4002,78.2326,78.2978,158074.0
2022-02-18 10:35:00,84.08,84.14,84.01,84.04,65212.0,78.2978,78.3537,78.2326,78.2606,65212.0
2022-02-18 10:40:00,84.04,84.05,83.86,84.01,61648.0,78.2606,78.2699,78.0929,78.2326,61648.0
2022-02-18 10:45:00,84.01,84.03,83.91,83.99,65052.0,78.2326,78.2512,78.1395,78.214,65052.0
2022-02-18 10:50:00,84.01,84.11,83.97,84.01,108952.0,78.2326,78.3257,78.1954,78.2326,108952.0
2022-02-18 10:55:00,84.01,84.05,83.89,83.94,42044.0,78.2326,78.2699,78.1209,78.1674,42044.0
2022-02-18 11:00:00,83.92,83.95,83.59,83.63,203184.0,78.1488,78.1767,77.8415,77.8788,203184.0
2022-02-18 11:05:00,83.64,83.69,83.55,83.62,115824.0,77.8881,77.9346,77.8043,77.8694,115824.0
2022-02-18 11:10:00,83.64,83.88,83.61,83.84,85972.0,77.8881,78.1116,77.8601,78.0743,85972.0
2022-02-18 11:15:00,83.85,83.93,83.81,83.92,54026.0,78.0836,78.1581,78.0464,78.1488,54026.0
2022-02-18 11:20:00,83.91,84.0,83.91,83.94,171727.0,78.1395,78.2233,78.1395,78.1674,171727.0
2022-02-18 11:25:00,83.96,84.0,83.91,83.92,84578.0,78.1861,78.2233,78.1395,78.1488,84578.0
2022-02-18 11:30:00,83.93,83.99,83.82,83.87,54266.0,78.1581,78.214,78.0557,78.1022,54266.0
2022-02-18 11:35:00,83.87,83.94,83.82,83.84,38535.0,78.1022,78.1674,78.0557,78.0743,38535.0
2022-02-18 11:40:00,83.84,83.9,83.74,83.75,59119.0,78.0743,78.1302,77.9812,77.9905,59119.0
2022-02-18 11:45:00,83.75,83.85,83.71,83.75,33220.0,77.9905,78.0836,77.9533,77.9905,33220.0
2022-02-18 11:50:00,83.76,83.76,83.65,83.67,41674.0,77.9998,77.9998,77.8974,77.916,41674.0
2022-02-18 11:55:00,83.68,83.68,83.46,83.51,68423.0,77.9253,77.9253,77.7204,77.767,68423.0
2022-02-18 12:00:00,83.52,83.54,83.39,83.47,38882.0,77.7763,77.7949,77.6553,77.7298,38882.0
2022-02-18 12:05:00,83.48,83.64,83.47,83.63,51284.0,77.7391,77.8881,77.7298,77.8788,51284.0
2022-02-18 12:10:00,83.64,83.69,83.61,83.62,57414.0,77.8881,77.9346,77.8601,77.8694,57414.0
2022-02-18 12:15:00,83.62,83.82,83.59,83.71,65189.0,77.8694,78.0557,77.8415,77.9533,65189.0
2022-02-18 12:20:00,83.72,83.75,83.66,83.69,41826.0,77.9626,77.9905,77.9067,77.9346,41826.0
2022-02-18 12:25:00,83.69,83.82,83.69,83.77,43361.0,77.9346,78.0557,77.9346,78.0091,43361.0
2022-02-18 12:30:00,83.76,83.86,83.57,83.72,189192.0,77.9998,78.0929,77.8229,77.9626,189192.0
2022-02-18 12:35:00,83.74,83.76,83.5,83.56,99844.0,77.9812,77.9998,77.7577,77.8136,99844.0
2022-02-18 12:40:00,83.56,83.74,83.56,83.65,34937.0,77.8136,77.9812,77.8136,77.8974,34937.0
2022-02-18 12:45:00,83.64,83.67,83.56,83.62,86905.0,77.8881,77.916,77.8136,77.8694,86905.0
2022-02-18 12:50:00,83.62,83.7,83.58,83.6,59720.0,77.8694,77.9439,77.8322,77.8508,59720.0
2022-02-18 12:55:00,83.61,83.65,83.56,83.56,44572.0,77.8601,77.8974,77.8136,77.8136,44572.0
2022-02-18 13:00:00,83.59,83.64,83.52,83.6,38130.0,77.8415,77.8881,77.7763,77.8508,38130.0
2022-02-18 13:05:00,83.61,83.65,83.52,83.61,35019.0,77.8601,77.8974,77.7763,77.8601,35019.0
2022-02-18 13:10:00,83.62,83.67,83.59,83.62,44364.0,77.8694,77.916,77.8415,77.8694,44364.0
2022-02-18 13:15:00,83.62,83.66,83.52,83.59,37065.0,77.8694,77.9067,77.7763,77.8415,37065.0
2022-02-18 13:20:00,83.58,83.79,83.57,83.79,44197.0,77.8322,78.0277,77.8229,78.0277,44197.0
2022-02-18 13:25:00,83.79,83.79,83.64,83.65,37331.0,78.0277,78.0277,77.8881,77.8974,37331.0
2022-02-18 13:30:00,83.65,83.72,83.62,83.7,45141.0,77.8974,77.9626,77.8694,77.9439,45141.0
2022-02-18 13:35:00,83.7,83.79,83.66,83.78,49660.0,77.9439,78.0277,77.9067,78.0184,49660.0
2022-02-18 13:40:00,83.78,83.79,83.67,83.73,27985.0,78.0184,78.0277,77.916,77.9719,27985.0
2022-02-18 13:45:00,83.73,83.91,83.73,83.87,33856.0,77.9719,78.1395,77.9719,78.1022,33856.0
2022-02-18 13:50:00,83.86,83.96,83.83,83.96,30825.0,78.0929,78.1861,78.065,78.1861,30825.0
2022-02-18 13:55:00,83.94,83.99,83.91,83.95,31824.0,78.1674,78.214,78.1395,78.1767,31824.0
2022-02-18 14:00:00,83.94,84.03,83.93,83.99,67512.0,78.1674,78.2512,78.1581,78.214,67512.0
2022-02-18 14:05:00,83.99,84.02,83.87,83.94,53187.0,78.214,78.2419,78.1022,78.1674,53187.0
2022-02-18 14:10:00,83.93,84.03,83.91,84.03,25299.0,78.1581,78.2512,78.1395,78.2512,25299.0
2022-02-18 14:15:00,84.02,84.16,84.01,84.15,59332.0,78.2419,78.3723,78.2326,78.363,59332.0
2022-02-18 14:20:00,84.15,84.33,84.13,84.33,42971.0,78.363,78.5306,78.3444,78.5306,42971.0
2022-02-18 14:25:00,84.33,84.4,84.26,84.37,74077.0,78.5306,78.5958,78.4654,78.5679,74077.0
2022-02-18 14:30:00,84.36,84.47,84.31,84.31,118421.0,78.5585,78.661,78.512,78.512,118421.0
2022-02-18 14:35:00,84.31,84.31,84.16,84.18,89859.0,78.512,78.512,78.3723,78.3909,89859.0
2022-02-18 14:40:00,84.19,84.22,84.12,84.13,67060.0,78.4002,78.4282,78.3351,78.3444,67060.0
2022-02-18 14:45:00,84.13,84.18,84.03,84.03,56181.0,78.3444,78.3909,78.2512,78.2512,56181.0
2022-02-18 14:50:00,84.03,84.29,83.97,84.29,219186.0,78.2512,78.4934,78.1954,78.4934,219186.0
2022-02-18 14:55:00,84.28,84.36,84.23,84.31,86240.0,78.4841,78.5585,78.4375,78.512,86240.0
2022-02-18 15:00:00,84.3,84.38,84.17,84.19,125006.0,78.5027,78.5772,78.3816,78.4002,125006.0
2022-02-18 15:05:00,84.2,84.26,84.08,84.18,85415.0,78.4096,78.4654,78.2978,78.3909,85415.0
2022-02-18 15:10:00,84.19,84.29,84.07,84.14,125866.0,78.4002,78.4934,78.2885,78.3537,125866.0
2022-02-18 15:15:00,84.13,84.19,84.02,84.04,155769.0,78.3444,78.4002,78.2419,78.2606,155769.0
2022-02-18 15:20:00,84.04,84.13,83.99,84.06,103944.0,78.2606,78.3444,78.214,78.2792,103944.0
2022-02-18 15:25:00,84.04,84.08,83.91,83.94,138550.0,78.2606,78.2978,78.1395,78.1674,138550.0
2022-02-18 15:30:00,83.92,83.92,83.67,83.76,227953.0,78.1488,78.1488,77.916,77.9998,227953.0
2022-02-18 15:35:00,83.75,83.88,83.7,83.83,110638.0,77.9905,78.1116,77.9439,78.065,110638.0
2022-02-18 15:40:00,83.82,84.06,83.81,84.02,125019.0,78.0557,78.2792,78.0464,78.2419,125019.0
2022-02-18 15:45:00,84.03,84.12,83.86,84.01,268884.0,78.2512,78.3351,78.0929,78.2326,268884.0
2022-02-18 15:50:00,83.99,83.99,83.76,83.83,315280.0,78.214,78.214,77.9998,78.065,315280.0
2022-02-18 15:55:00,83.83,83.91,83.77,83.87,341441.0,78.065,78.1395,78.0091,78.1022,341441.0
2022-02-22 09:30:00,83.4,83.55,82.98,83.14,311215.0,77.6646,77.8043,77.2735,77.4224,311215.0
2022-02-22 09:35:00,83.14,83.24,83.02,83.05,254962.0,77.4224,77.5156,77.3107,77.3386,254962.0
2022-02-22 09:40:00,83.05,83.26,82.99,83.04,222931.0,77.3386,77.5342,77.2828,77.3293,222931.0
2022-02-22 09:45:00,83.04,83.48,82.99,83.47,279635.0,77.3293,77.7391,77.2828,77.7298,279635.0
2022-02-22 09:50:00,83.48,83.71,83.41,83.7,235136.0,77.7391,77.9533,77.6739,77.9439,235136.0
2022-02-22 09:55:00,83.69,83.72,83.43,83.64,131620.0,77.9346,77.9626,77.6925,77.8881,131620.0
2022-02-22 10:00:00,83.63,83.67,83.32,83.54,110099.0,77.8788,77.916,77.5901,77.7949,110099.0
2022-02-22 10:05:00,83.54,83.57,83.32,83.43,114951.0,77.7949,77.8229,77.5901,77.6925,114951.0
2022-02-22 10:10:00,83.44,83.61,83.26,83.61,151336.0,77.7018,77.8601,77.5342,77.8601,151336.0
2022-02-22 10:15:00,83.62,83.72,83.55,83.64,158905.0,77.8694,77.9626,77.8043,77.8881,158905.0
2022-02-22 10:20:00,83.62,83.7,83.51,83.57,127447.0,77.8694,77.9439,77.767,77.8229,127447.0
2022-02-22 10:25:00,83.57,83.81,83.57,83.8,96529.0,77.8229,78.0464,77.8229,78.0371,96529.0
2022-02-22 10:30:00,83.81,83.82,83.6,83.66,114046.0,78.0464,78.0557,77.8508,77.9067,114046.0
2022-02-22 10:35:00,83.65,83.67,83.46,83.5,93756.0,77.8974,77.916,77.7204,77.7577,93756.0
2022-02-22 10:40:00,83.48,83.54,83.4,83.51,216355.0,77.7391,77.7949,77.6646,77.767,216355.0
2022-02-22 10:45:00,83.5,83.54,83.32,83.35,109293.0,77.7577,77.7949,77.5901,77.618,109293.0
2022-02-22 10:50:00,83.34,83.34,83.12,83.21,89253.0,77.6087,77.6087,77.4038,77.4876,89253.0
2022-02-22 10:55:00,83.19,83.21,83.02,83.03,91689.0,77.469,77.4876,77.3107,77.32,91689.0
2022-02-22 11:00:00,83.02,83.15,82.99,83.06,66251.0,77.3107,77.4318,77.2828,77.348,66251.0
2022-02-22 11:05:00,83.05,83.11,82.91,82.96,96896.0,77.3386,77.3945,77.2083,77.2548,96896.0
2022-02-22 11:10:00,82.96,83.15,82.95,83.0,45468.0,77.2548,77.4318,77.2455,77.2921,45468.0
2022-02-22 11:15:00,83.0,83.04,82.89,82.99,57177.0,77.2921,77.3293,77.1896,77.2828,57177.0
2022-02-22 11:20:00,82.99,83.1,82.94,83.08,59712.0,77.2828,77.3852,77.2362,77.3666,59712.0
2022-02-22 11:25:00,83.08,83.24,83.02,83.05,235620.0,77.3666,77.5156,77.3107,77.3386,235620.0
2022-02-22 11:30:00,83.05,83.21,83.04,83.16,130631.0,77.3386,77.4876,77.3293,77.4411,130631.0
2022-02-22 11:35:00,83.15,83.19,83.02,83.12,83130.0,77.4318,77.469,77.3107,77.4038,83130.0
2022-02-22 11:40:00,83.12,83.2,83.1,83.17,96479.0,77.4038,77.4783,77.3852,77.4504,96479.0
2022-02-22 11:45:00,83.16,83.21,83.13,83.19,27261.0,77.4411,77.4876,77.4131,77.469,27261.0
2022-02-22 11:50:00,83.2,83.28,82.99,83.01,50039.0,77.4783,77.5528,77.2828,77.3014,50039.0
2022-02-22 11:55:00,83.0,83.1,82.98,83.09,70059.0,77.2921,77.3852,77.2735,77.3759,70059.0
2022-02-22 12:00:00,83.08,83.16,83.06,83.11,57634.0,77.3666,77.4411,77.348,77.3945,57634.0
2022-02-22 12:05:00,83.11,83.17,83.1,83.17,36219.0,77.3945,77.4504,77.3852,77.4504,36219.0
2022-02-22 12:10:00,83.17,83.17,83.03,83.05,67097.0,77.4504,77.4504,77.32,77.3386,67097.0
2022-02-22 12:15:00,83.05,83.05,82.94,82.95,26186.0,77.3386,77.3386,77.2362,77.2455,26186.0
2022-02-22 12:20:00,82.94,82.99,82.87,82.87,29245.0,77.2362,77.2828,77.171,77.171,29245.0
2022-02-22 12:25:00,82.86,82.9,82.81,82.87,36650.0,77.1617,77.199,77.1151,77.171,36650.0
2022-02-22 12:30:00,82.87,82.9,82.8,82.84,56384.0,77.171,77.199,77.1058,77.1431,56384.0
2022-02-22 12:35:00,82.86,82.95,82.84,82.89,54263.0,77.1617,77.2455,77.1431,77.1896,54263.0
2022-02-22 12:40:00,82.88,82.93,82.83,82.91,25879.0,77.1803,77.2269,77.1338,77.2083,25879.0
2022-02-22 12:45:00,82.91,82.93,82.76,82.78,54568.0,77.2083,77.2269,77.0686,77.0872,54568.0
2022-02-22 12:50:00,82.78,82.9,82.78,82.78,59364.0,77.0872,77.199,77.0872,77.0872,59364.0
2022-02-22 12:55:00,82.78,82.83,82.71,82.75,38403.0,77.0872,77.1338,77.022,77.0593,38403.0
2022-02-22 13:00:00,82.76,82.79,82.68,82.77,71631.0,77.0686,77.0965,76.9941,77.0779,71631.0
2022-02-22 13:05:00,82.77,82.89,82.76,82.84,52194.0,77.0779,77.1896,77.0686,77.1431,52194.0
2022-02-22 13:10:00,82.84,82.93,82.84,82.84,73565.0,77.1431,77.2269,77.1431,77.1431,73565.0
2022-02-22 13:15:00,82.84,82.85,82.58,82.63,96602.0,77.1431,77.1524,76.901,76.9475,96602.0
2022-02-22 13:20:00,82.62,82.73,82.62,82.72,27829.0,76.9382,77.0406,76.9382,77.0313,27829.0
2022-02-22 13:25:00,82.72,82.75,82.68,82.73,29262.0,77.0313,77.0593,76.9941,77.0406,29262.0
2022-02-22 13:30:00,82.72,82.82,82.67,82.77,44753.0,77.0313,77.1245,76.9848,77.0779,44753.0
2022-02-22 13:35:00,82.77,82.77,82.57,82.59,42009.0,77.0779,77.0779,76.8916,76.9103,42009.0
2022-02-22 13:40:00,82.6,82.68,82.48,82.48,75244.0,76.9196,76.9941,76.8078,76.8078,75244.0
2022-02-22 13:45:00,82.47,82.47,82.3,82.32,82514.0,76.7985,76.7985,76.6402,76.6588,82514.0
2022-02-22 13:50:00,82.31,82.31,82.15,82.15,91583.0,76.6495,76.6495,76.5005,76.5005,91583.0
2022-02-22 13:55:00,82.16,82.31,82.16,82.31,37848.0,76.5098,76.6495,76.5098,76.6495,37848.0
2022-02-22 14:00:00,82.29,82.29,82.13,82.18,49941.0,76.6309,76.6309,76.4819,76.5285,49941.0
2022-02-22 14:05:00,82.17,82.19,82.05,82.1,61941.0,76.5192,76.5378,76.4074,76.454,61941.0
2022-02-22 14:10:00,82.11,82.21,82.03,82.19,38547.0,76.4633,76.5564,76.3888,76.5378,38547.0
2022-02-22 14:15:00,82.19,82.25,82.16,82.23,44228.0,76.5378,76.5937,76.5098,76.575,44228.0
2022-02-22 14:20:00,82.24,82.31,81.99,82.09,115470.0,76.5843,76.6495,76.3515,76.4447,115470.0
2022-02-22 14:25:00,82.14,82.5,82.14,82.39,233777.0,76.4912,76.8265,76.4912,76.724,233777.0
2022-02-22 14:30:00,82.39,82.59,82.29,82.39,154225.0,76.724,76.9103,76.6309,76.724,154225.0
2022-02-22 14:35:00,82.39,82.56,82.37,82.47,161684.0,76.724,76.8823,76.7054,76.7985,161684.0
2022-02-22 14:40:00,82.47,82.56,82.39,82.44,91515.0,76.7985,76.8823,76.724,76.7706,91515.0
2022-02-22 14:45:00,82.42,82.8,82.35,82.78,126882.0,76.752,77.1058,76.6868,77.0872,126882.0
2022-02-22 14:50:00,82.79,82.94,82.73,82.9,115673.0,77.0965,77.2362,77.0406,77.199,115673.0
2022-02-22 14:55:00,82.89,83.05,82.89,82.94,100000.0,77.1896,77.3386,77.1896,77.2362,100000.0
2022-02-22 15:00:00,82.94,83.25,82.94,83.24,85273.0,77.2362,77.5249,77.2362,77.5156,85273.0
2022-02-22 15:05:00,83.24,83.25,82.97,82.97,95841.0,77.5156,77.5249,77.2641,77.2641,95841.0
2022-02-22 15:10:00,82.98,83.19,82.98,83.06,88673.0,77.2735,77.469,77.2735,77.348,88673.0
2022-02-22 15:15:00,83.06,83.19,82.95,83.0,158780.0,77.348,77.469,77.2455,77.2921,158780.0
2022-02-22 15:20:00,82.98,83.06,82.82,82.85,114625.0,77.2735,77.348,77.1245,77.1524,114625.0
2022-02-22 15:25:00,82.86,83.14,82.84,83.02,133291.0,77.1617,77.4224,77.1431,77.3107,133291.0
2022-02-22 15:30:00,83.01,83.06,82.89,83.03,135450.0,77.3014,77.348,77.1896,77.32,135450.0
2022-02-22 15:35:00,83.04,83.1,82.95,83.04,117847.0,77.3293,77.3852,77.2455,77.3293,117847.0
2022-02-22 15:40:00,83.06,83.08,82.75,82.8,110195.0,77.348,77.3666,77.0593,77.1058,110195.0
2022-02-22 15:45:00,82.79,82.79,82.62,82.65,161727.0,77.0965,77.0965,76.9382,76.9661,161727.0
2022-02-22 15:50:00,82.64,82.64,82.41,82.45,260883.0,76.9568,76.9568,76.7427,76.7799,260883.0
2022-02-22 15:55:00,82.44,82.71,82.43,82.7,514631.0,76.7706,77.022,76.7613,77.0127,514631.0
2022-02-23 09:30:00,83.17,83.25,82.86,83.22,229272.0,77.4504,77.5249,77.1617,77.4969,229272.0
2022-02-23 09:35:00,83.21,83.32,83.12,83.2,167328.0,77.4876,77.5901,77.4038,77.4783,167328.0
2022-02-23 09:40:00,83.19,83.38,83.13,83.28,173259.0,77.469,77.6459,77.4131,77.5528,173259.0
2022-02-23 09:45:00,83.28,83.5,83.28,83.39,148586.0,77.5528,77.7577,77.5528,77.6553,148586.0
2022-02-23 09:50:00,83.39,83.41,83.06,83.06,165996.0,77.6553,77.6739,77.348,77.348,165996.0
2022-02-23 09:55:00,83.07,83.3,83.07,83.17,141581.0,77.3573,77.5714,77.3573,77.4504,141581.0
2022-02-23 10:00:00,83.17,83.18,83.01,83.1,119504.0,77.4504,77.4597,77.3014,77.3852,119504.0
2022-02-23 10:05:00,83.11,83.11,82.84,82.9,129531.0,77.3945,77.3945,77.1431,77.199,129531.0
2022-02-23 10:10:00,82.9,82.97,82.83,82.89,90533.0,77.199,77.2641,77.1338,77.1896,90533.0
2022-02-23 10:15:00,82.9,82.9,82.66,82.7,79436.0,77.199,77.199,76.9755,77.0127,79436.0
2022-02-23 10:20:00,82.69,82.78,82.54,82.57,132933.0,77.0034,77.0872,76.8637,76.8916,132933.0
2022-02-23 10:25:00,82.58,82.63,82.44,82.47,80900.0,76.901,76.9475,76.7706,76.7985,80900.0
2022-02-23 10:30:00,82.45,82.6,82.35,82.6,46723.0,76.7799,76.9196,76.6868,76.9196,46723.0
2022-02-23 10:35:00,82.61,82.79,82.61,82.69,75675.0,76.9289,77.0965,76.9289,77.0034,75675.0
2022-02-23 10:40:00,82.7,82.71,82.5,82.59,53574.0,77.0127,77.022,76.8265,76.9103,53574.0
2022-02-23 10:45:00,82.58,82.63,82.51,82.56,44463.0,76.901,76.9475,76.8358,76.8823,44463.0
2022-02-23 10:50:00,82.55,82.65,82.52,82.61,53371.0,76.873,76.9661,76.8451,76.9289,53371.0
2022-02-23 10:55:00,82.61,82.65,82.49,82.53,93195.0,76.9289,76.9661,76.8172,76.8544,93195.0
2022-02-23 11:00:00,82.52,82.59,82.34,82.39,105797.0,76.8451,76.9103,76.6775,76.724,105797.0
2022-02-23 11:05:00,82.38,82.38,82.23,82.3,77783.0,76.7147,76.7147,76.575,76.6402,77783.0
2022-02-23 11:10:00,82.28,82.41,82.24,82.41,70594.0,76.6216,76.7427,76.5843,76.7427,70594.0
2022-02-23 11:15:00,82.4,82.4,82.25,82.35,71548.0,76.7333,76.7333,76.5937,76.6868,71548.0
2022-02-23 11:20:00,82.34,82.35,82.3,82.35,58951.0,76.6775,76.6868,76.6402,76.6868,58951.0
2022-02-23 11:25:00,82.34,82.45,82.31,82.33,53096.0,76.6775,76.7799,76.6495,76.6682,53096.0
2022-02-23 11:30:00,82.34,82.46,82.25,82.34,76169.0,76.6775,76.7892,76.5937,76.6775,76169.0
2022-02-23 11:35:00,82.34,82.51,82.29,82.43,74883.0,76.6775,76.8358,76.6309,76.7613,74883.0
2022-02-23 11:40:00,82.43,82.52,82.38,82.41,86161.0,76.7613,76.8451,76.7147,76.7427,86161.0
2022-02-23 11:45:00,82.4,82.6,82.38,82.6,80404.0,76.7333,76.9196,76.7147,76.9196,80404.0
2022-02-23 11:50:00,82.61,82.7,82.53,82.62,65653.0,76.9289,77.0127,76.8544,76.9382,65653.0
2022-02-23 11:55:00,82.61,82.67,82.57,82.64,70790.0,76.9289,76.9848,76.8916,76.9568,70790.0
2022-02-23 12:00:00,82.65,82.66,82.51,82.64,66365.0,76.9661,76.9755,76.8358,76.9568,66365.0
2022-02-23 12:05:00,82.65,82.73,82.6,82.73,46779.0,76.9661,77.0406,76.9196,77.0406,46779.0
2022-02-23 12:10:00,82.73,82.8,82.69,82.72,60123.0,77.0406,77.1058,77.0034,77.0313,60123.0
2022-02-23 12:15:00,82.73,82.97,82.73,82.97,51462.0,77.0406,77.2641,77.0406,77.2641,51462.0
2022-02-23 12:20:00,82.96,83.01,82.94,82.99,60538.0,77.2548,77.3014,77.2362,77.2828,60538.0
2022-02-23 12:25:00,82.99,83.02,82.94,83.02,64579.0,77.2828,77.3107,77.2362,77.3107,64579.0
2022-02-23 12:30:00,83.02,83.07,82.95,82.95,64675.0,77.3107,77.3573,77.2455,77.2455,64675.0
2022-02-23 12:35:00,82.95,82.96,82.88,82.91,47557.0,77.2455,77.2548,77.1803,77.2083,47557.0
2022-02-23 12:40:00,82.92,82.99,82.88,82.97,30213.0,77.2176,77.2828,77.1803,77.2641,30213.0
2022-02-23 12:45:00,82.97,82.97,82.89,82.91,45485.0,77.2641,77.2641,77.1896,77.2083,45485.0
2022-02-23 12:50:00,82.92,82.94,82.77,82.8,135854.0,77.2176,77.2362,77.0779,77.1058,135854.0
2022-02-23 12:55:00,82.81,82.86,82.71,82.8,32616.0,77.1151,77.1617,77.022,77.1058,32616.0
2022-02-23 13:00:00,82.79,82.79,82.66,82.67,48677.0,77.0965,77.0965,76.9755,76.9848,48677.0
2022-02-23 13:05:00,82.68,82.71,82.6,82.67,63105.0,76.9941,77.022,76.9196,76.9848,63105.0
2022-02-23 13:10:00,82.68,82.69,82.45,82.47,139019.0,76.9941,77.0034,76.7799,76.7985,139019.0
2022-02-23 13:15:00,82.45,82.52,82.4,82.51,68634.0,76.7799,76.8451,76.7333,76.8358,68634.0
2022-02-23 13:20:00,82.5,82.53,82.34,82.41,52226.0,76.8265,76.8544,76.6775,76.7427,52226.0
2022-02-23 13:25:00,82.42,82.46,82.28,82.3,76830.0,76.752,76.7892,76.6216,76.6402,76830.0
2022-02-23 13:30:00,82.3,82.35,82.17,82.18,69802.0,76.6402,76.6868,76.5192,76.5285,69802.0
2022-02-23 13:35:00,82.19,82.37,82.15,82.35,61822.0,76.5378,76.7054,76.5005,76.6868,61822.0
2022-02-23 13:40:00,82.35,82.42,82.3,82.42,45743.0,76.6868,76.752,76.6402,76.752,45743.0
2022-02-23 13:45:00,82.41,82.57,82.38,82.53,55241.0,76.7427,76.8916,76.7147,76.8544,55241.0
2022-02-23 13:50:00,82.53,82.53,82.26,82.29,44673.0,76.8544,76.8544,76.603,76.6309,44673.0
2022-02-23 13:55:00,82.3,82.37,82.27,82.37,42237.0,76.6402,76.7054,76.6123,76.7054,42237.0
2022-02-23 14:00:00,82.37,82.43,82.13,82.16,71902.0,76.7054,76.7613,76.4819,76.5098,71902.0
2022-02-23 14:05:00,82.18,82.3,82.13,82.25,63187.0,76.5285,76.6402,76.4819,76.5937,63187.0
2022-02-23 14:10:00,82.26,82.32,82.16,82.2,92132.0,76.603,76.6588,76.5098,76.5471,92132.0
2022-02-23 14:15:00,82.19,82.29,82.09,82.22,97023.0,76.5378,76.6309,76.4447,76.5657,97023.0
2022-02-23 14:20:00,82.22,82.29,82.02,82.03,132393.0,76.5657,76.6309,76.3795,76.3888,132393.0
2022-02-23 14:25:00,82.03,82.06,81.96,82.01,85100.0,76.3888,76.4167,76.3236,76.3702,85100.0
2022-02-23 14:30:00,82.01,82.07,81.95,82.01,72636.0,76.3702,76.426,76.3143,76.3702,72636.0
2022-02-23 14:35:00,82.02,82.09,82.0,82.03,75044.0,76.3795,76.4447,76.3608,76.3888,75044.0
2022-02-23 14:40:00,82.01,82.01,81.79,81.85,57785.0,76.3702,76.3702,76.1653,76.2212,57785.0
2022-02-23 14:45:00,81.85,82.02,81.83,81.91,67175.0,76.2212,76.3795,76.2025,76.277,67175.0
2022-02-23 14:50:00,81.9,82.0,81.86,81.9,106022.0,76.2677,76.3608,76.2305,76.2677,106022.0
2022-02-23 14:55:00,81.92,82.04,81.87,81.94,73361.0,76.2863,76.3981,76.2398,76.305,73361.0
2022-02-23 15:00:00,81.92,81.96,81.75,81.77,75031.0,76.2863,76.3236,76.128,76.1467,75031.0
2022-02-23 15:05:00,81.78,81.86,81.68,81.73,68153.0,76.156,76.2305,76.0629,76.1094,68153.0
2022-02-23 15:10:00,81.73,81.81,81.66,81.81,54721.0,76.1094,76.1839,76.0442,76.1839,54721.0
2022-02-23 15:15:00,81.81,81.87,81.72,81.73,124360.0,76.1839,76.2398,76.1001,76.1094,124360.0
2022-02-23 15:20:00,81.73,81.83,81.7,81.8,133753.0,76.1094,76.2025,76.0815,76.1746,133753.0
2022-02-23 15:25:00,81.8,81.92,81.75,81.89,122067.0,76.1746,76.2863,76.128,76.2584,122067.0
2022-02-23 15:30:00,81.89,81.92,81.71,81.8,174417.0,76.2584,76.2863,76.0908,76.1746,174417.0
2022-02-23 15:35:00,81.8,81.85,81.6,81.6,163510.0,76.1746,76.2212,75.9884,75.9884,163510.0
2022-02-23 15:40:00,81.6,81.72,81.6,81.64,212932.0,75.9884,76.1001,75.9884,76.0256,212932.0
2022-02-23 15:45:00,81.63,81.7,81.54,81.55,461371.0,76.0163,76.0815,75.9325,75.9418,461371.0
2022-02-23 15:50:00,81.54,81.68,81.49,81.55,410053.0,75.9325,76.0629,75.8859,75.9418,410053.0
2022-02-23 15:55:00,81.56,81.69,81.54,81.63,537233.0,75.9511,76.0722,75.9325,76.0163,537233.0
2022-02-24 09:30:00,79.8,79.84,79.39,79.67,362322.0,74.3121,74.3494,73.9303,74.1911,362322.0
2022-02-24 09:35:00,79.67,79.72,79.39,79.68,465744.0,74.1911,74.2376,73.9303,74.2004,465744.0
2022-02-24 09:40:00,79.67,79.83,79.42,79.51,276571.0,74.1911,74.3401,73.9583,74.0421,276571.0
2022-02-24 09:45:00,79.52,80.0,79.38,79.99,310549.0,74.0514,74.4984,73.921,74.4891,310549.0
2022-02-24 09:50:00,79.99,80.19,79.92,80.02,250008.0,74.4891,74.6753,74.4239,74.517,250008.0
2022-02-24 09:55:00,80.01,80.22,79.86,80.2,257250.0,74.5077,74.7033,74.368,74.6846,257250.0
2022-02-24 10:00:00,80.2,80.21,79.73,79.73,238372.0,74.6846,74.6939,74.247,74.247,238372.0
2022-02-24 10:05:00,79.74,79.95,79.67,79.94,204031.0,74.2563,74.4518,74.1911,74.4425,204031.0
2022-02-24 10:10:00,79.93,80.37,79.83,80.35,143404.0,74.4332,74.8429,74.3401,74.8243,143404.0
2022-02-24 10:15:00,80.35,80.47,80.18,80.46,204940.0,74.8243,74.9361,74.666,74.9268,204940.0
2022-02-24 10:20:00,80.45,80.61,80.2,80.4,244041.0,74.9174,75.0664,74.6846,74.8709,244041.0
2022-02-24 10:25:00,80.37,80.45,79.98,80.06,132598.0,74.8429,74.9174,74.4798,74.5543,132598.0
2022-02-24 10:30:00,80.06,80.39,79.91,80.31,136073.0,74.5543,74.8616,74.4146,74.7871,136073.0
2022-02-24 10:35:00,80.29,80.34,79.99,80.2,185818.0,74.7684,74.815,74.4891,74.6846,185818.0
2022-02-24 10:40:00,80.18,80.22,79.92,80.17,136292.0,74.666,74.7033,74.4239,74.6567,136292.0
2022-02-24 10:45:00,80.17,80.42,80.12,80.31,165561.0,74.6567,74.8895,74.6101,74.7871,165561.0
2022-02-24 10:50:00,80.3,80.38,80.15,80.33,171322.0,74.7778,74.8523,74.6381,74.8057,171322.0
2022-02-24 10:55:00,80.34,80.36,80.09,80.17,143539.0,74.815,74.8336,74.5822,74.6567,143539.0
2022-02-24 11:00:00,80.18,80.3,79.99,80.08,255613.0,74.666,74.7778,74.4891,74.5729,255613.0
2022-02-24 11:05:00,80.06,80.52,80.06,80.52,138623.0,74.5543,74.9826,74.5543,74.9826,138623.0
2022-02-24 11:10:00,80.53,80.66,80.39,80.57,133578.0,74.9919,75.113,74.8616,75.0292,133578.0
2022-02-24 11:15:00,80.58,80.65,80.44,80.59,132927.0,75.0385,75.1037,74.9081,75.0478,132927.0
2022-02-24 11:20:00,80.6,80.63,80.4,80.45,137389.0,75.0571,75.0851,74.8709,74.9174,137389.0
2022-02-24 11:25:00,80.44,80.49,80.17,80.21,158607.0,74.9081,74.9547,74.6567,74.6939,158607.0
2022-02-24 11:30:00,80.21,80.33,80.02,80.22,161642.0,74.6939,74.8057,74.517,74.7033,161642.0
2022-02-24 11:35:00,80.23,80.27,80.04,80.17,101883.0,74.7126,74.7498,74.5356,74.6567,101883.0
2022-02-24 11:40:00,80.18,80.18,79.91,79.99,110191.0,74.666,74.666,74.4146,74.4891,110191.0
2022-02-24 11:45:00,80.0,80.04,79.84,79.95,82925.0,74.4984,74.5356,74.3494,74.4518,82925.0
2022-02-24 11:50:00,79.93,80.08,79.87,80.05,123881.0,74.4332,74.5729,74.3773,74.5449,123881.0
2022-02-24 11:55:00,80.05,80.19,79.99,80.17,112699.0,74.5449,74.6753,74.4891,74.6567,112699.0
2022-02-24 12:00:00,80.18,80.19,80.07,80.12,96010.0,74.666,74.6753,74.5636,74.6101,96010.0
2022-02-24 12:05:00,80.11,80.12,79.88,79.88,122461.0,74.6008,74.6101,74.3866,74.3866,122461.0
2022-02-24 12:10:00,79.9,79.97,79.67,79.7,117783.0,74.4053,74.4705,74.1911,74.219,117783.0
2022-02-24 12:15:00,79.7,79.88,79.68,79.85,110991.0,74.219,74.3866,74.2004,74.3587,110991.0
2022-02-24 12:20:00,79.85,79.88,79.65,79.71,100635.0,74.3587,74.3866,74.1725,74.2283,100635.0
2022-02-24 12:25:00,79.71,79.86,79.68,79.86,123385.0,74.2283,74.368,74.2004,74.368,123385.0
2022-02-24 12:30:00,79.84,79.92,79.63,79.66,138277.0,74.3494,74.4239,74.1538,74.1818,138277.0
2022-02-24 12:35:00,79.65,80.05,79.65,80.04,104642.0,74.1725,74.5449,74.1725,74.5356,104642.0
2022-02-24 12:40:00,80.02,80.16,80.02,80.09,133184.0,74.517,74.6474,74.517,74.5822,133184.0
2022-02-24 12:45:00,80.09,80.2,80.07,80.12,88706.0,74.5822,74.6846,74.5636,74.6101,88706.0
2022-02-24 12:50:00,80.12,80.18,79.98,80.05,88143.0,74.6101,74.666,74.4798,74.5449,88143.0
2022-02-24 12:55:00,80.05,80.08,79.86,79.86,146986.0,74.5449,74.5729,74.368,74.368,146986.0
2022-02-24 13:00:00,79.86,79.87,79.61,79.7,94781.0,74.368,74.3773,74.1352,74.219,94781.0
2022-02-24 13:05:00,79.72,79.98,79.7,79.93,72451.0,74.2376,74.4798,74.219,74.4332,72451.0
2022-02-24 13:10:00,79.92,80.02,79.8,79.95,125702.0,74.4239,74.517,74.3121,74.4518,125702.0
2022-02-24 13:15:00,79.95,79.99,79.85,79.95,65919.0,74.4518,74.4891,74.3587,74.4518,65919.0
2022-02-24 13:20:00,79.94,79.96,79.76,79.76,102892.0,74.4425,74.4611,74.2749,74.2749,102892.0
2022-02-24 13:25:00,79.78,79.83,79.64,79.65,107218.0,74.2935,74.3401,74.1631,74.1725,107218.0
2022-02-24 13:30:00,79.65,79.81,79.61,79.73,89650.0,74.1725,74.3215,74.1352,74.247,89650.0
2022-02-24 13:35:00,79.72,79.97,79.68,79.95,111776.0,74.2376,74.4705,74.2004,74.4518,111776.0
2022-02-24 13:40:00,79.95,80.0,79.81,79.82,89610.0,74.4518,74.4984,74.3215,74.3308,89610.0
2022-02-24 13:45:00,79.81,80.29,79.72,80.26,181598.0,74.3215,74.7684,74.2376,74.7405,181598.0
2022-02-24 13:50:00,80.26,80.32,80.15,80.22,153603.0,74.7405,74.7964,74.6381,74.7033,153603.0
2022-02-24 13:55:00,80.21,80.27,79.89,79.95,125436.0,74.6939,74.7498,74.396,74.4518,125436.0
2022-02-24 14:00:00,79.94,80.05,79.87,80.0,179275.0,74.4425,74.5449,74.3773,74.4984,179275.0
2022-02-24 14:05:00,80.01,80.08,79.67,79.72,175705.0,74.5077,74.5729,74.1911,74.2376,175705.0
2022-02-24 14:10:00,79.72,79.99,79.71,79.95,148162.0,74.2376,74.4891,74.2283,74.4518,148162.0
2022-02-24 14:15:00,79.96,80.1,79.86,80.09,170029.0,74.4611,74.5915,74.368,74.5822,170029.0
2022-02-24 14:20:00,80.09,80.15,80.03,80.07,116964.0,74.5822,74.6381,74.5263,74.5636,116964.0
2022-02-24 14:25:00,80.07,80.15,80.05,80.14,139615.0,74.5636,74.6381,74.5449,74.6288,139615.0
2022-02-24 14:30:00,80.13,80.36,80.08,80.34,261269.0,74.6194,74.8336,74.5729,74.815,261269.0
2022-02-24 14:35:00,80.34,80.58,80.33,80.55,207538.0,74.815,75.0385,74.8057,75.0106,207538.0
2022-02-24 14:40:00,80.55,80.58,80.38,80.41,197466.0,75.0106,75.0385,74.8523,74.8802,197466.0
2022-02-24 14:45:00,80.42,80.64,80.39,80.63,156724.0,74.8895,75.0944,74.8616,75.0851,156724.0
2022-02-24 14:50:00,80.62,80.67,80.53,80.65,156326.0,75.0758,75.1223,74.9919,75.1037,156326.0
2022-02-24 14:55:00,80.66,80.66,80.51,80.63,161629.0,75.113,75.113,74.9733,75.0851,161629.0
2022-02-24 15:00:00,80.64,80.8,80.55,80.79,160378.0,75.0944,75.2434,75.0106,75.2341,160378.0
2022-02-24 15:05:00,80.78,80.83,80.71,80.71,113073.0,75.2247,75.2713,75.1596,75.1596,113073.0
2022-02-24 15:10:00,80.71,80.83,80.68,80.81,88136.0,75.1596,75.2713,75.1316,75.2527,88136.0
2022-02-24 15:15:00,80.82,80.87,80.7,80.86,122787.0,75.262,75.3086,75.1502,75.2992,122787.0
2022-02-24 15:20:00,80.87,80.9,80.72,80.88,141380.0,75.3086,75.3365,75.1689,75.3179,141380.0
2022-02-24 15:25:00,80.88,80.89,80.62,80.65,176433.0,75.3179,75.3272,75.0758,75.1037,176433.0
2022-02-24 15:30:00,80.65,81.17,80.62,81.17,245097.0,75.1037,75.5879,75.0758,75.5879,245097.0
2022-02-24 15:35:00,81.18,81.33,81.13,81.3,162123.0,75.5972,75.7369,75.5507,75.709,162123.0
2022-02-24 15:40:00,81.31,81.37,81.17,81.18,149374.0,75.7183,75.7742,75.5879,75.5972,149374.0
2022-02-24 15:45:00,81.18,81.34,81.15,81.22,217598.0,75.5972,75.7462,75.5693,75.6345,217598.0
2022-02-24 15:50:00,81.23,81.6,81.23,81.53,461658.0,75.6438,75.9884,75.6438,75.9232,461658.0
2022-02-24 15:55:00,81.52,81.53,81.24,81.39,448067.0,75.9139,75.9232,75.6531,75.7928,448067.0
2022-02-25 09:30:00,81.72,82.4,81.67,82.32,278766.0,76.1001,76.7333,76.0535,76.6588,278766.0
2022-02-25 09:35:00,82.29,82.42,82.21,82.36,165366.0,76.6309,76.752,76.5564,76.6961,165366.0
2022-02-25 09:40:00,82.35,82.39,82.02,82.05,195415.0,76.6868,76.724,76.3795,76.4074,195415.0
2022-02-25 09:45:00,82.05,82.31,82.05,82.26,203751.0,76.4074,76.6495,76.4074,76.603,203751.0
2022-02-25 09:50:00,82.26,82.27,82.04,82.04,133878.0,76.603,76.6123,76.3981,76.3981,133878.0
2022-02-25 09:55:00,82.04,82.18,81.86,81.98,129745.0,76.3981,76.5285,76.2305,76.3422,129745.0
2022-02-25 10:00:00,81.99,82.11,81.8,81.94,189399.0,76.3515,76.4633,76.1746,76.305,189399.0
2022-02-25 10:05:00,81.93,82.33,81.93,82.31,102221.0,76.2957,76.6682,76.2957,76.6495,102221.0
2022-02-25 10:10:00,82.3,82.35,82.11,82.21,76080.0,76.6402,76.6868,76.4633,76.5564,76080.0
2022-02-25 10:15:00,82.22,82.46,82.17,82.44,124131.0,76.5657,76.7892,76.5192,76.7706,124131.0
2022-02-25 10:20:00,82.44,82.53,82.25,82.47,189039.0,76.7706,76.8544,76.5937,76.7985,189039.0
2022-02-25 10:25:00,82.48,82.66,82.43,82.62,122543.0,76.8078,76.9755,76.7613,76.9382,122543.0
2022-02-25 10:30:00,82.62,82.68,82.56,82.63,103739.0,76.9382,76.9941,76.8823,76.9475,103739.0
2022-02-25 10:35:00,82.62,82.66,82.46,82.65,115735.0,76.9382,76.9755,76.7892,76.9661,115735.0
2022-02-25 10:40:00,82.65,82.86,82.65,82.8,97274.0,76.9661,77.1617,76.9661,77.1058,97274.0
2022-02-25 10:45:00,82.81,82.95,82.75,82.94,70738.0,77.1151,77.2455,77.0593,77.2362,70738.0
2022-02-25 10:50:00,82.94,83.08,82.89,83.06,63640.0,77.2362,77.3666,77.1896,77.348,63640.0
2022-02-25 10:55:00,83.06,83.15,82.89,82.99,443254.0,77.348,77.4318,77.1896,77.2828,443254.0
2022-02-25 11:00:00,82.98,83.2,82.84,83.2,189398.0,77.2735,77.4783,77.1431,77.4783,189398.0
2022-02-25 11:05:00,83.2,83.22,83.07,83.14,83492.0,77.4783,77.4969,77.3573,77.4224,83492.0
2022-02-25 11:10:00,83.14,83.34,83.07,83.28,119571.0,77.4224,77.6087,77.3573,77.5528,119571.0
2022-02-25 11:15:00,83.29,83.34,83.18,83.3,75117.0,77.5621,77.6087,77.4597,77.5714,75117.0
2022-02-25 11:20:00,83.31,83.45,83.23,83.44,67481.0,77.5808,77.7111,77.5063,77.7018,67481.0
2022-02-25 11:25:00,83.44,83.45,83.28,83.34,130624.0,77.7018,77.7111,77.5528,77.6087,130624.0
2022-02-25 11:30:00,83.34,83.43,83.28,83.36,153034.0,77.6087,77.6925,77.5528,77.6273,153034.0
2022-02-25 11:35:00,83.37,83.43,83.28,83.42,74869.0,77.6366,77.6925,77.5528,77.6832,74869.0
2022-02-25 11:40:00,83.43,83.5,83.36,83.44,71202.0,77.6925,77.7577,77.6273,77.7018,71202.0
2022-02-25 11:45:00,83.45,83.56,83.45,83.52,99714.0,77.7111,77.8136,77.7111,77.7763,99714.0
2022-02-25 11:50:00,83.51,83.6,83.46,83.6,60694.0,77.767,77.8508,77.7204,77.8508,60694.0
2022-02-25 11:55:00,83.6,83.72,83.59,83.69,84531.0,77.8508,77.9626,77.8415,77.9346,84531.0
2022-02-25 12:00:00,83.7,83.76,83.63,83.63,39279.0,77.9439,77.9998,77.8788,77.8788,39279.0
2022-02-25 12:05:00,83.64,83.65,83.57,83.58,103616.0,77.8881,77.8974,77.8229,77.8322,103616.0
2022-02-25 12:10:00,83.58,83.71,83.58,83.62,61907.0,77.8322,77.9533,77.8322,77.8694,61907.0
2022-02-25 12:15:00,83.62,83.75,83.61,83.73,72363.0,77.8694,77.9905,77.8601,77.9719,72363.0
2022-02-25 12:20:00,83.73,83.74,83.62,83.72,63027.0,77.9719,77.9812,77.8694,77.9626,63027.0
2022-02-25 12:25:00,83.71,83.86,83.69,83.85,53473.0,77.9533,78.0929,77.9346,78.0836,53473.0
2022-02-25 12:30:00,83.86,83.98,83.85,83.95,55156.0,78.0929,78.2047,78.0836,78.1767,55156.0
2022-02-25 12:35:00,83.95,84.0,83.89,83.95,63757.0,78.1767,78.2233,78.1209,78.1767,63757.0
2022-02-25 12:40:00,83.97,84.0,83.94,84.0,45675.0,78.1954,78.2233,78.1674,78.2233,45675.0
2022-02-25 12:45:00,84.01,84.04,83.97,84.02,72278.0,78.2326,78.2606,78.1954,78.2419,72278.0
2022-02-25 12:50:00,84.01,84.01,83.9,83.92,107750.0,78.2326,78.2326,78.1302,78.1488,107750.0
2022-02-25 12:55:00,83.92,83.94,83.76,83.84,194308.0,78.1488,78.1674,77.9998,78.0743,194308.0
2022-02-25 13:00:00,83.85,83.98,83.81,83.9,96996.0,78.0836,78.2047,78.0464,78.1302,96996.0
2022-02-25 13:05:00,83.89,83.89,83.79,83.82,54356.0,78.1209,78.1209,78.0277,78.0557,54356.0
2022-02-25 13:10:00,83.83,83.87,83.71,83.86,72047.0,78.065,78.1022,77.9533,78.0929,72047.0
2022-02-25 13:15:00,83.87,83.99,83.77,83.97,92316.0,78.1022,78.214,78.0091,78.1954,92316.0
2022-02-25 13:20:00,83.97,83.97,83.88,83.9,73979.0,78.1954,78.1954,78.1116,78.1302,73979.0
2022-02-25 13:25:00,83.91,84.07,83.91,84.05,81350.0,78.1395,78.2885,78.1395,78.2699,81350.0
2022-02-25 13:30:00,84.05,84.18,84.04,84.13,89927.0,78.2699,78.3909,78.2606,78.3444,89927.0
2022-02-25 13:35:00,84.13,84.13,83.98,84.07,56791.0,78.3444,78.3444,78.2047,78.2885,56791.0
2022-02-25 13:40:00,84.08,84.27,84.07,84.27,51341.0,78.2978,78.4747,78.2885,78.4747,51341.0
2022-02-25 13:45:00,84.26,84.3,84.2,84.28,61127.0,78.4654,78.5027,78.4096,78.4841,61127.0
2022-02-25 13:50:00,84.27,84.3,84.22,84.22,72422.0,78.4747,78.5027,78.4282,78.4282,72422.0
2022-02-25 13:55:00,84.22,84.22,84.07,84.12,101437.0,78.4282,78.4282,78.2885,78.3351,101437.0
2022-02-25 14:00:00,84.13,84.24,83.98,84.2,102669.0,78.3444,78.4468,78.2047,78.4096,102669.0
2022-02-25 14:05:00,84.19,84.19,84.09,84.12,57702.0,78.4002,78.4002,78.3071,78.3351,57702.0
2022-02-25 14:10:00,84.12,84.15,84.0,84.11,74731.0,78.3351,78.363,78.2233,78.3257,74731.0
2022-02-25 14:15:00,84.12,84.17,84.11,84.13,45713.0,78.3351,78.3816,78.3257,78.3444,45713.0
2022-02-25 14:20:00,84.13,84.34,84.13,84.33,72523.0,78.3444,78.5399,78.3444,78.5306,72523.0
2022-02-25 14:25:00,84.33,84.36,84.26,84.29,63952.0,78.5306,78.5585,78.4654,78.4934,63952.0
2022-02-25 14:30:00,84.3,84.37,84.1,84.14,94457.0,78.5027,78.5679,78.3164,78.3537,94457.0
2022-02-25 14:35:00,84.15,84.28,84.15,84.19,65772.0,78.363,78.4841,78.363,78.4002,65772.0
2022-02-25 14:40:00,84.19,84.25,84.08,84.19,51585.0,78.4002,78.4561,78.2978,78.4002,51585.0
2022-02-25 14:45:00,84.18,84.2,84.08,84.1,84319.0,78.3909,78.4096,78.2978,78.3164,84319.0
2022-02-25 14:50:00,84.09,84.09,83.92,84.0,95197.0,78.3071,78.3071,78.1488,78.2233,95197.0
2022-02-25 14:55:00,84.0,84.2,83.99,84.1,91452.0,78.2233,78.4096,78.214,78.3164,91452.0
2022-02-25 15:00:00,84.1,84.1,83.98,84.01,92260.0,78.3164,78.3164,78.2047,78.2326,92260.0
2022-02-25 15:05:00,84.02,84.15,84.01,84.13,78675.0,78.2419,78.363,78.2326,78.3444,78675.0
2022-02-25 15:10:00,84.14,84.16,84.03,84.15,96013.0,78.3537,78.3723,78.2512,78.363,96013.0
2022-02-25 15:15:00,84.15,84.25,84.13,84.23,109339.0,78.363,78.4561,78.3444,78.4375,109339.0
2022-02-25 15:20:00,84.23,84.36,84.17,84.31,123944.0,78.4375,78.5585,78.3816,78.512,123944.0
2022-02-25 15:25:00,84.3,84.31,84.17,84.18,118526.0,78.5027,78.512,78.3816,78.3909,118526.0
2022-02-25 15:30:00,84.19,84.27,84.09,84.09,198706.0,78.4002,78.4747,78.3071,78.3071,198706.0
2022-02-25 15:35:00,84.08,84.17,84.01,84.14,183806.0,78.2978,78.3816,78.2326,78.3537,183806.0
2022-02-25 15:40:00,84.14,84.28,84.1,84.19,239713.0,78.3537,78.4841,78.3164,78.4002,239713.0
2022-02-25 15:45:00,84.18,84.3,84.15,84.21,269275.0,78.3909,78.5027,78.363,78.4189,269275.0
2022-02-25 15:50:00,84.23,84.38,84.22,84.23,424578.0,78.4375,78.5772,78.4282,78.4375,424578.0
2022-02-25 15:55:00,84.23,84.37,84.2,84.34,382366.0,78.4375,78.5679,78.4096,78.5399,382366.0
2022-02-28 09:30:00,83.04,83.21,82.85,82.87,234345.0,77.3293,77.4876,77.1524,77.171,234345.0
2022-02-28 09:35:00,82.86,83.3,82.85,83.25,233408.0,77.1617,77.5714,77.1524,77.5249,233408.0
2022-02-28 09:40:00,83.24,83.24,83.04,83.19,287653.0,77.5156,77.5156,77.3293,77.469,287653.0
2022-02-28 09:45:00,83.19,83.27,82.94,83.03,171486.0,77.469,77.5435,77.2362,77.32,171486.0
2022-02-28 09:50:00,83.04,83.23,82.99,83.1,198954.0,77.3293,77.5063,77.2828,77.3852,198954.0
2022-02-28 09:55:00,83.1,83.28,83.04,83.24,216316.0,77.3852,77.5528,77.3293,77.5156,216316.0
2022-02-28 10:00:00,83.24,83.29,83.03,83.08,121160.0,77.5156,77.5621,77.32,77.3666,121160.0
2022-02-28 10:05:00,83.09,83.16,82.98,83.05,121078.0,77.3759,77.4411,77.2735,77.3386,121078.0
2022-02-28 10:10:00,83.05,83.09,82.86,82.94,105539.0,77.3386,77.3759,77.1617,77.2362,105539.0
2022-02-28 10:15:00,82.93,83.02,82.82,82.86,92157.0,77.2269,77.3107,77.1245,77.1617,92157.0
2022-02-28 10:20:00,82.86,83.12,82.86,83.11,121353.0,77.1617,77.4038,77.1617,77.3945,121353.0
2022-02-28 10:25:00,83.11,83.2,83.02,83.08,70397.0,77.3945,77.4783,77.3107,77.3666,70397.0
2022-02-28 10:30:00,83.06,83.28,83.04,83.09,123197.0,77.348,77.5528,77.3293,77.3759,123197.0
2022-02-28 10:35:00,83.1,83.39,83.08,83.39,119132.0,77.3852,77.6553,77.3666,77.6553,119132.0
2022-02-28 10:40:00,83.4,83.53,83.34,83.39,126008.0,77.6646,77.7856,77.6087,77.6553,126008.0
2022-02-28 10:45:00,83.39,83.41,83.2,83.23,70033.0,77.6553,77.6739,77.4783,77.5063,70033.0
2022-02-28 10:50:00,83.23,83.35,83.17,83.3,100710.0,77.5063,77.618,77.4504,77.5714,100710.0
2022-02-28 10:55:00,83.32,83.57,83.32,83.56,125939.0,77.5901,77.8229,77.5901,77.8136,125939.0
2022-02-28 11:00:00,83.56,83.66,83.52,83.6,97258.0,77.8136,77.9067,77.7763,77.8508,97258.0
2022-02-28 11:05:00,83.59,83.61,83.48,83.5,77322.0,77.8415,77.8601,77.7391,77.7577,77322.0
2022-02-28 11:10:00,83.5,83.58,83.36,83.5,76607.0,77.7577,77.8322,77.6273,77.7577,76607.0
2022-02-28 11:15:00,83.5,83.7,83.5,83.63,111204.0,77.7577,77.9439,77.7577,77.8788,111204.0
2022-02-28 11:20:00,83.62,83.82,83.61,83.8,90398.0,77.8694,78.0557,77.8601,78.0371,90398.0
2022-02-28 11:25:00,83.8,83.95,83.74,83.85,126486.0,78.0371,78.1767,77.9812,78.0836,126486.0
2022-02-28 11:30:00,83.85,83.93,83.71,83.71,83262.0,78.0836,78.1581,77.9533,77.9533,83262.0
2022-02-28 11:35:00,83.71,83.82,83.61,83.63,109625.0,77.9533,78.0557,77.8601,77.8788,109625.0
2022-02-28 11:40:00,83.63,83.68,83.54,83.65,92887.0,77.8788,77.9253,77.7949,77.8974,92887.0
2022-02-28 11:45:00,83.66,83.67,83.41,83.46,80503.0,77.9067,77.916,77.6739,77.7204,80503.0
2022-02-28 11:50:00,83.46,83.48,83.4,83.47,63226.0,77.7204,77.7391,77.6646,77.7298,63226.0
2022-02-28 11:55:00,83.48,83.66,83.47,83.66,73668.0,77.7391,77.9067,77.7298,77.9067,73668.0
2022-02-28 12:00:00,83.65,83.73,83.63,83.65,48137.0,77.8974,77.9719,77.8788,77.8974,48137.0
2022-02-28 12:05:00,83.66,83.69,83.3,83.33,108057.0,77.9067,77.9346,77.5714,77.5994,108057.0
2022-02-28 12:10:00,83.32,83.32,83.09,83.12,59630.0,77.5901,77.5901,77.3759,77.4038,59630.0
2022-02-28 12:15:00,83.12,83.13,82.99,83.11,125053.0,77.4038,77.4131,77.2828,77.3945,125053.0
2022-02-28 12:20:00,83.12,83.13,82.98,83.04,140943.0,77.4038,77.4131,77.2735,77.3293,140943.0
2022-02-28 12:25:00,83.06,83.14,83.06,83.12,49815.0,77.348,77.4224,77.348,77.4038,49815.0
2022-02-28 12:30:00,83.12,83.19,82.97,83.01,73254.0,77.4038,77.469,77.2641,77.3014,73254.0
2022-02-28 12:35:00,83.02,83.07,82.91,82.95,54392.0,77.3107,77.3573,77.2083,77.2455,54392.0
2022-02-28 12:40:00,82.95,82.98,82.79,82.8,89100.0,77.2455,77.2735,77.0965,77.1058,89100.0
2022-02-28 12:45:00,82.78,82.84,82.7,82.84,63714.0,77.0872,77.1431,77.0127,77.1431,63714.0
2022-02-28 12:50:00,82.84,82.86,82.69,82.8,73095.0,77.1431,77.1617,77.0034,77.1058,73095.0
2022-02-28 12:55:00,82.79,82.9,82.73,82.89,46272.0,77.0965,77.199,77.0406,77.1896,46272.0
2022-02-28 13:00:00,82.88,83.0,82.85,82.96,65626.0,77.1803,77.2921,77.1524,77.2548,65626.0
2022-02-28 13:05:00,82.97,83.09,82.91,83.07,75161.0,77.2641,77.3759,77.2083,77.3573,75161.0
2022-02-28 13:10:00,83.06,83.2,83.01,83.14,84498.0,77.348,77.4783,77.3014,77.4224,84498.0
2022-02-28 13:15:00,83.14,83.16,83.0,83.04,132746.0,77.4224,77.4411,77.2921,77.3293,132746.0
2022-02-28 13:20:00,83.03,83.03,82.78,82.78,63861.0,77.32,77.32,77.0872,77.0872,63861.0
2022-02-28 13:25:00,82.78,83.01,82.75,82.93,130455.0,77.0872,77.3014,77.0593,77.2269,130455.0
2022-02-28 13:30:00,82.93,83.04,82.84,82.96,100399.0,77.2269,77.3293,77.1431,77.2548,100399.0
2022-02-28 13:35:00,82.96,83.09,82.89,83.07,40292.0,77.2548,77.3759,77.1896,77.3573,40292.0
2022-02-28 13:40:00,83.07,83.21,83.04,83.09,58987.0,77.3573,77.4876,77.3293,77.3759,58987.0
2022-02-28 13:45:00,83.09,83.15,82.96,83.15,50591.0,77.3759,77.4318,77.2548,77.4318,50591.0
2022-02-28 13:50:00,83.16,83.32,83.16,83.26,90441.0,77.4411,77.5901,77.4411,77.5342,90441.0
2022-02-28 13:55:00,83.25,83.3,83.18,83.25,52973.0,77.5249,77.5714,77.4597,77.5249,52973.0
2022-02-28 14:00:00,83.23,83.23,82.83,82.84,104883.0,77.5063,77.5063,77.1338,77.1431,104883.0
2022-02-28 14:05:00,82.84,82.88,82.66,82.67,120937.0,77.1431,77.1803,76.9755,76.9848,120937.0
2022-02-28 14:10:00,82.67,82.71,82.57,82.69,96471.0,76.9848,77.022,76.8916,77.0034,96471.0
2022-02-28 14:15:00,82.68,82.86,82.62,82.85,103620.0,76.9941,77.1617,76.9382,77.1524,103620.0
2022-02-28 14:20:00,82.85,82.86,82.69,82.72,92340.0,77.1524,77.1617,77.0034,77.0313,92340.0
2022-02-28 14:25:00,82.72,82.8,82.65,82.7,61490.0,77.0313,77.1058,76.9661,77.0127,61490.0
2022-02-28 14:30:00,82.7,82.75,82.59,82.69,65979.0,77.0127,77.0593,76.9103,77.0034,65979.0
2022-02-28 14:35:00,82.68,82.8,82.63,82.67,95142.0,76.9941,77.1058,76.9475,76.9848,95142.0
2022-02-28 14:40:00,82.67,82.99,82.66,82.96,83990.0,76.9848,77.2828,76.9755,77.2548,83990.0
2022-02-28 14:45:00,82.97,83.01,82.83,82.92,67396.0,77.2641,77.3014,77.1338,77.2176,67396.0
2022-02-28 14:50:00,82.91,82.95,82.86,82.93,64727.0,77.2083,77.2455,77.1617,77.2269,64727.0
2022-02-28 14:55:00,82.92,83.05,82.91,82.96,77620.0,77.2176,77.3386,77.2083,77.2548,77620.0
2022-02-28 15:00:00,82.95,82.97,82.86,82.86,63482.0,77.2455,77.2641,77.1617,77.1617,63482.0
2022-02-28 15:05:00,82.86,82.89,82.69,82.85,84439.0,77.1617,77.1896,77.0034,77.1524,84439.0
2022-02-28 15:10:00,82.84,82.87,82.71,82.78,63355.0,77.1431,77.171,77.022,77.0872,63355.0
2022-02-28 15:15:00,82.78,82.92,82.76,82.89,130060.0,77.0872,77.2176,77.0686,77.1896,130060.0
2022-02-28 15:20:00,82.88,83.09,82.88,83.05,133624.0,77.1803,77.3759,77.1803,77.3386,133624.0
2022-02-28 15:25:00,83.04,83.13,82.99,83.0,150435.0,77.3293,77.4131,77.2828,77.2921,150435.0
2022-02-28 15:30:00,82.98,82.98,82.77,82.78,212127.0,77.2735,77.2735,77.0779,77.0872,212127.0
2022-02-28 15:35:00,82.78,82.81,82.66,82.7,204990.0,77.0872,77.1151,76.9755,77.0127,204990.0
2022-02-28 15:40:00,82.7,82.98,82.7,82.95,170366.0,77.0127,77.2735,77.0127,77.2455,170366.0
2022-02-28 15:45:00,82.96,83.17,82.96,83.09,277927.0,77.2548,77.4504,77.2548,77.3759,277927.0
2022-02-28 15:50:00,83.1,83.33,83.1,83.25,433982.0,77.3852,77.5994,77.3852,77.5249,433982.0
2022-02-28 15:55:00,83.26,83.46,83.25,83.37,677082.0,77.5342,77.7204,77.5249,77.6366,677082.0
2022-03-01 09:30:00,83.27,83.6,83.14,83.49,265725.0,77.5435,77.8508,77.4224,77.7484,265725.0
2022-03-01 09:35:00,83.5,83.79,83.5,83.63,197445.0,77.7577,78.0277,77.7577,77.8788,197445.0
2022-03-01 09:40:00,83.62,83.67,83.35,83.58,127756.0,77.8694,77.916,77.618,77.8322,127756.0
2022-03-01 09:45:00,83.59,83.65,83.39,83.45,118800.0,77.8415,77.8974,77.6553,77.7111,118800.0
2022-03-01 09:50:00,83.45,83.46,82.97,83.12,190551.0,77.7111,77.7204,77.2641,77.4038,190551.0
2022-03-01 09:55:00,83.15,83.2,83.02,83.05,114325.0,77.4318,77.4783,77.3107,77.3386,114325.0
2022-03-01 10:00:00,83.07,83.28,82.92,83.01,185282.0,77.3573,77.5528,77.2176,77.3014,185282.0
2022-03-01 10:05:00,82.99,83.07,82.73,82.73,147364.0,77.2828,77.3573,77.0406,77.0406,147364.0
2022-03-01 10:10:00,82.72,82.72,82.53,82.57,130271.0,77.0313,77.0313,76.8544,76.8916,130271.0
2022-03-01 10:15:00,82.56,82.8,82.53,82.65,83067.0,76.8823,77.1058,76.8544,76.9661,83067.0
2022-03-01 10:20:00,82.66,82.7,82.43,82.52,119862.0,76.9755,77.0127,76.7613,76.8451,119862.0
2022-03-01 10:25:00,82.52,82.6,82.31,82.5,82587.0,76.8451,76.9196,76.6495,76.8265,82587.0
2022-03-01 10:30:00,82.52,82.54,82.27,82.29,112623.0,76.8451,76.8637,76.6123,76.6309,112623.0
2022-03-01 10:35:00,82.3,82.37,82.18,82.18,54856.0,76.6402,76.7054,76.5285,76.5285,54856.0
2022-03-01 10:40:00,82.19,82.2,82.0,82.02,147292.0,76.5378,76.5471,76.3608,76.3795,147292.0
2022-03-01 10:45:00,82.0,82.05,81.89,82.03,94275.0,76.3608,76.4074,76.2584,76.3888,94275.0
2022-03-01 10:50:00,82.04,82.17,82.02,82.12,52668.0,76.3981,76.5192,76.3795,76.4726,52668.0
2022-03-01 10:55:00,82.11,82.11,81.9,81.97,120779.0,76.4633,76.4633,76.2677,76.3329,120779.0
2022-03-01 11:00:00,81.96,82.28,81.92,82.25,83641.0,76.3236,76.6216,76.2863,76.5937,83641.0
2022-03-01 11:05:00,82.24,82.28,82.05,82.09,87173.0,76.5843,76.6216,76.4074,76.4447,87173.0
2022-03-01 11:10:00,82.1,82.2,82.03,82.15,69949.0,76.454,76.5471,76.3888,76.5005,69949.0
2022-03-01 11:15:00,82.13,82.17,81.97,81.99,66700.0,76.4819,76.5192,76.3329,76.3515,66700.0
2022-03-01 11:20:00,81.98,82.2,81.96,82.17,51635.0,76.3422,76.5471,76.3236,76.5192,51635.0
2022-03-01 11:25:00,82.17,82.2,82.08,82.13,61441.0,76.5192,76.5471,76.4353,76.4819,61441.0
2022-03-01 11:30:00,82.14,82.14,81.75,81.76,132782.0,76.4912,76.4912,76.128,76.1374,132782.0
2022-03-01 11:35:00,81.75,81.82,81.69,81.76,82629.0,76.128,76.1932,76.0722,76.1374,82629.0
2022-03-01 11:40:00,81.78,81.82,81.62,81.66,80839.0,76.156,76.1932,76.007,76.0442,80839.0
2022-03-01 11:45:00,81.67,81.67,81.34,81.42,90456.0,76.0535,76.0535,75.7462,75.8207,90456.0
2022-03-01 11:50:00,81.42,81.44,81.28,81.35,71676.0,75.8207,75.8394,75.6904,75.7555,71676.0
2022-03-01 11:55:00,81.35,81.38,81.19,81.33,90009.0,75.7555,75.7835,75.6066,75.7369,90009.0
2022-03-01 12:00:00,81.31,81.33,81.2,81.21,84613.0,75.7183,75.7369,75.6159,75.6252,84613.0
2022-03-01 12:05:00,81.21,81.3,81.09,81.09,77158.0,75.6252,75.709,75.5134,75.5134,77158.0
2022-03-01 12:10:00,81.09,81.2,80.97,81.17,101644.0,75.5134,75.6159,75.4017,75.5879,101644.0
2022-03-01 12:15:00,81.17,81.42,81.14,81.4,103921.0,75.5879,75.8207,75.56,75.8021,103921.0
2022-03-01 12:20:00,81.42,81.43,81.3,81.36,86408.0,75.8207,75.83,75.709,75.7649,86408.0
2022-03-01 12:25:00,81.35,81.4,81.3,81.34,70024.0,75.7555,75.8021,75.709,75.7462,70024.0
2022-03-01 12:30:00,81.34,81.52,81.31,81.41,77046.0,75.7462,75.9139,75.7183,75.8114,77046.0
2022-03-01 12:35:00,81.41,81.44,81.33,81.4,58983.0,75.8114,75.8394,75.7369,75.8021,58983.0
2022-03-01 12:40:00,81.41,81.52,81.41,81.52,46401.0,75.8114,75.9139,75.8114,75.9139,46401.0
2022-03-01 12:45:00,81.52,81.61,81.41,81.58,94606.0,75.9139,75.9977,75.8114,75.9697,94606.0
2022-03-01 12:50:00,81.59,81.67,81.53,81.59,59047.0,75.979,76.0535,75.9232,75.979,59047.0
2022-03-01 12:55:00,81.59,81.69,81.52,81.66,70718.0,75.979,76.0722,75.9139,76.0442,70718.0
2022-03-01 13:00:00,81.65,81.76,81.62,81.65,105058.0,76.0349,76.1374,76.007,76.0349,105058.0
2022-03-01 13:05:00,81.65,81.67,81.48,81.57,77447.0,76.0349,76.0535,75.8766,75.9604,77447.0
2022-03-01 13:10:00,81.58,81.58,81.34,81.43,132551.0,75.9697,75.9697,75.7462,75.83,132551.0
2022-03-01 13:15:00,81.43,81.45,81.35,81.35,197878.0,75.83,75.8487,75.7555,75.7555,197878.0
2022-03-01 13:20:00,81.34,81.42,81.27,81.28,97678.0,75.7462,75.8207,75.681,75.6904,97678.0
2022-03-01 13:25:00,81.29,81.29,81.04,81.08,501652.0,75.6997,75.6997,75.4669,75.5041,501652.0
2022-03-01 13:30:00,81.07,81.19,81.04,81.11,64950.0,75.4948,75.6066,75.4669,75.5321,64950.0
2022-03-01 13:35:00,81.1,81.3,81.08,81.29,75823.0,75.5227,75.709,75.5041,75.6997,75823.0
2022-03-01 13:40:00,81.29,81.3,81.14,81.18,91521.0,75.6997,75.709,75.56,75.5972,91521.0
2022-03-01 13:45:00,81.18,81.3,81.07,81.14,101198.0,75.5972,75.709,75.4948,75.56,101198.0
2022-03-01 13:50:00,81.13,81.27,81.12,81.25,64842.0,75.5507,75.681,75.5414,75.6624,64842.0
2022-03-01 13:55:00,81.24,81.33,81.21,81.26,71270.0,75.6531,75.7369,75.6252,75.6717,71270.0
2022-03-01 14:00:00,81.26,81.28,81.11,81.25,93828.0,75.6717,75.6904,75.5321,75.6624,93828.0
2022-03-01 14:05:00,81.25,81.31,81.17,81.21,92396.0,75.6624,75.7183,75.5879,75.6252,92396.0
2022-03-01 14:10:00,81.21,81.22,81.07,81.21,121065.0,75.6252,75.6345,75.4948,75.6252,121065.0
2022-03-01 14:15:00,81.21,81.32,81.04,81.32,225483.0,75.6252,75.7276,75.4669,75.7276,225483.0
2022-03-01 14:20:00,81.31,81.58,81.3,81.55,156284.0,75.7183,75.9697,75.709,75.9418,156284.0
2022-03-01 14:25:00,81.55,81.65,81.53,81.59,68387.0,75.9418,76.0349,75.9232,75.979,68387.0
2022-03-01 14:30:00,81.59,81.62,81.49,81.52,119593.0,75.979,76.007,75.8859,75.9139,119593.0
2022-03-01 14:35:00,81.53,81.72,81.52,81.68,108052.0,75.9232,76.1001,75.9139,76.0629,108052.0
2022-03-01 14:40:00,81.68,81.73,81.61,81.64,117264.0,76.0629,76.1094,75.9977,76.0256,117264.0
2022-03-01 14:45:00,81.65,81.67,81.49,81.52,138174.0,76.0349,76.0535,75.8859,75.9139,138174.0
2022-03-01 14:50:00,81.52,81.52,81.32,81.34,121490.0,75.9139,75.9139,75.7276,75.7462,121490.0
2022-03-01 14:55:00,81.35,81.45,81.31,81.39,142027.0,75.7555,75.8487,75.7183,75.7928,142027.0
2022-03-01 15:00:00,81.4,81.7,81.33,81.7,156149.0,75.8021,76.0815,75.7369,76.0815,156149.0
2022-03-01 15:05:00,81.71,81.82,81.65,81.7,257955.0,76.0908,76.1932,76.0349,76.0815,257955.0
2022-03-01 15:10:00,81.71,81.71,81.52,81.61,141973.0,76.0908,76.0908,75.9139,75.9977,141973.0
2022-03-01 15:15:00,81.62,81.65,81.43,81.45,384965.0,76.007,76.0349,75.83,75.8487,384965.0
2022-03-01 15:20:00,81.45,81.5,81.39,81.48,213071.0,75.8487,75.8952,75.7928,75.8766,213071.0
2022-03-01 15:25:00,81.48,81.52,81.39,81.4,197040.0,75.8766,75.9139,75.7928,75.8021,197040.0
2022-03-01 15:30:00,81.39,81.49,81.26,81.42,293477.0,75.7928,75.8859,75.6717,75.8207,293477.0
2022-03-01 15:35:00,81.42,81.56,81.38,81.5,190824.0,75.8207,75.9511,75.7835,75.8952,190824.0
2022-03-01 15:40:00,81.49,81.6,81.33,81.36,212715.0,75.8859,75.9884,75.7369,75.7649,212715.0
2022-03-01 15:45:00,81.36,81.38,81.09,81.1,402253.0,75.7649,75.7835,75.5134,75.5227,402253.0
2022-03-01 15:50:00,81.1,81.33,81.01,81.3,441997.0,75.5227,75.7369,75.4389,75.709,441997.0
2022-03-01 15:55:00,81.29,81.51,81.18,81.48,616834.0,75.6997,75.9045,75.5972,75.8766,616834.0
2022-03-02 09:30:00,81.96,82.23,81.94,82.17,205916.0,76.3236,76.575,76.305,76.5192,205916.0
2022-03-02 09:35:00,82.17,82.19,81.86,81.92,144435.0,76.5192,76.5378,76.2305,76.2863,144435.0
2022-03-02 09:40:00,81.92,82.13,81.91,82.1,219016.0,76.2863,76.4819,76.277,76.454,219016.0
2022-03-02 09:45:00,82.11,82.28,82.02,82.06,136802.0,76.4633,76.6216,76.3795,76.4167,136802.0
2022-03-02 09:50:00,82.05,82.1,81.92,82.03,90143.0,76.4074,76.454,76.2863,76.3888,90143.0
2022-03-02 09:55:00,82.04,82.12,81.92,82.08,190678.0,76.3981,76.4726,76.2863,76.4353,190678.0
2022-03-02 10:00:00,82.08,82.29,82.07,82.28,75936.0,76.4353,76.6309,76.426,76.6216,75936.0
2022-03-02 10:05:00,82.26,82.28,81.8,81.87,85488.0,76.603,76.6216,76.1746,76.2398,85488.0
2022-03-02 10:10:00,81.88,82.01,81.77,81.87,71677.0,76.2491,76.3702,76.1467,76.2398,71677.0
2022-03-02 10:15:00,81.86,81.98,81.8,81.95,80558.0,76.2305,76.3422,76.1746,76.3143,80558.0
2022-03-02 10:20:00,81.93,82.1,81.93,82.05,59934.0,76.2957,76.454,76.2957,76.4074,59934.0
2022-03-02 10:25:00,82.07,82.52,81.97,82.37,169168.0,76.426,76.8451,76.3329,76.7054,169168.0
2022-03-02 10:30:00,82.36,82.42,82.01,82.29,239424.0,76.6961,76.752,76.3702,76.6309,239424.0
2022-03-02 10:35:00,82.28,82.49,82.22,82.38,99966.0,76.6216,76.8172,76.5657,76.7147,99966.0
2022-03-02 10:40:00,82.38,82.42,82.26,82.39,59657.0,76.7147,76.752,76.603,76.724,59657.0
2022-03-02 10:45:00,82.42,82.51,82.28,82.44,79539.0,76.752,76.8358,76.6216,76.7706,79539.0
2022-03-02 10:50:00,82.44,82.47,82.2,82.24,156481.0,76.7706,76.7985,76.5471,76.5843,156481.0
2022-03-02 10:55:00,82.24,82.45,82.23,82.42,73531.0,76.5843,76.7799,76.575,76.752,73531.0
2022-03-02 11:00:00,82.42,82.82,82.33,82.7,174400.0,76.752,77.1245,76.6682,77.0127,174400.0
2022-03-02 11:05:00,82.73,82.83,82.59,82.76,179829.0,77.0406,77.1338,76.9103,77.0686,179829.0
2022-03-02 11:10:00,82.76,82.82,82.68,82.8,68688.0,77.0686,77.1245,76.9941,77.1058,68688.0
2022-03-02 11:15:00,82.8,82.85,82.74,82.8,112918.0,77.1058,77.1524,77.05,77.1058,112918.0
2022-03-02 11:20:00,82.81,82.84,82.67,82.79,94803.0,77.1151,77.1431,76.9848,77.0965,94803.0
2022-03-02 11:25:00,82.8,83.02,82.8,82.89,100919.0,77.1058,77.3107,77.1058,77.1896,100919.0
2022-03-02 11:30:00,82.9,83.2,82.9,83.01,139440.0,77.199,77.4783,77.199,77.3014,139440.0
2022-03-02 11:35:00,83.01,83.03,82.86,82.98,133880.0,77.3014,77.32,77.1617,77.2735,133880.0
2022-03-02 11:40:00,82.97,83.02,82.76,82.78,93110.0,77.2641,77.3107,77.0686,77.0872,93110.0
2022-03-02 11:45:00,82.78,82.99,82.77,82.9,69621.0,77.0872,77.2828,77.0779,77.199,69621.0
2022-03-02 11:50:00,82.9,83.01,82.89,82.94,89791.0,77.199,77.3014,77.1896,77.2362,89791.0
2022-03-02 11:55:00,82.94,83.08,82.9,83.06,75855.0,77.2362,77.3666,77.199,77.348,75855.0
2022-03-02 12:00:00,83.05,83.17,83.0,83.06,67467.0,77.3386,77.4504,77.2921,77.348,67467.0
2022-03-02 12:05:00,83.04,83.13,82.95,83.1,105079.0,77.3293,77.4131,77.2455,77.3852,105079.0
2022-03-02 12:10:00,83.1,83.18,82.99,83.04,177811.0,77.3852,77.4597,77.2828,77.3293,177811.0
2022-03-02 12:15:00,83.05,83.11,83.0,83.08,63946.0,77.3386,77.3945,77.2921,77.3666,63946.0
2022-03-02 12:20:00,83.08,83.14,83.03,83.04,69388.0,77.3666,77.4224,77.32,77.3293,69388.0
2022-03-02 12:25:00,83.04,83.24,82.99,83.19,96394.0,77.3293,77.5156,77.2828,77.469,96394.0
2022-03-02 12:30:00,83.21,83.29,83.18,83.28,70301.0,77.4876,77.5621,77.4597,77.5528,70301.0
2022-03-02 12:35:00,83.27,83.35,83.23,83.31,67578.0,77.5435,77.618,77.5063,77.5808,67578.0
2022-03-02 12:40:00,83.32,83.34,83.25,83.29,57118.0,77.5901,77.6087,77.5249,77.5621,57118.0
2022-03-02 12:45:00,83.29,83.37,83.25,83.32,105505.0,77.5621,77.6366,77.5249,77.5901,105505.0
2022-03-02 12:50:00,83.32,83.38,83.22,83.37,51476.0,77.5901,77.6459,77.4969,77.6366,51476.0
2022-03-02 12:55:00,83.37,83.42,83.29,83.42,52022.0,77.6366,77.6832,77.5621,77.6832,52022.0
2022-03-02 13:00:00,83.42,83.54,83.42,83.5,93765.0,77.6832,77.7949,77.6832,77.7577,93765.0
2022-03-02 13:05:00,83.49,83.54,83.47,83.5,49318.0,77.7484,77.7949,77.7298,77.7577,49318.0
2022-03-02 13:10:00,83.5,83.52,83.4,83.42,45027.0,77.7577,77.7763,77.6646,77.6832,45027.0
2022-03-02 13:15:00,83.42,83.45,83.35,83.37,35687.0,77.6832,77.7111,77.618,77.6366,35687.0
2022-03-02 13:20:00,83.38,83.5,83.33,83.33,238138.0,77.6459,77.7577,77.5994,77.5994,238138.0
2022-03-02 13:25:00,83.33,83.47,83.33,83.46,48776.0,77.5994,77.7298,77.5994,77.7204,48776.0
2022-03-02 13:30:00,83.46,83.63,83.46,83.59,50630.0,77.7204,77.8788,77.7204,77.8415,50630.0
2022-03-02 13:35:00,83.6,83.61,83.56,83.6,47499.0,77.8508,77.8601,77.8136,77.8508,47499.0
2022-03-02 13:40:00,83.6,83.6,83.47,83.55,61710.0,77.8508,77.8508,77.7298,77.8043,61710.0
2022-03-02 13:45:00,83.56,83.59,83.48,83.51,38556.0,77.8136,77.8415,77.7391,77.767,38556.0
2022-03-02 13:50:00,83.52,83.59,83.52,83.57,32856.0,77.7763,77.8415,77.7763,77.8229,32856.0
2022-03-02 13:55:00,83.56,83.63,83.51,83.55,37745.0,77.8136,77.8788,77.767,77.8043,37745.0
2022-03-02 14:00:00,83.56,83.65,83.49,83.64,35797.0,77.8136,77.8974,77.7484,77.8881,35797.0
2022-03-02 14:05:00,83.65,83.71,83.64,83.65,67496.0,77.8974,77.9533,77.8881,77.8974,67496.0
2022-03-02 14:10:00,83.66,83.69,83.6,83.6,27817.0,77.9067,77.9346,77.8508,77.8508,27817.0
2022-03-02 14:15:00,83.61,83.63,83.52,83.54,28220.0,77.8601,77.8788,77.7763,77.7949,28220.0
2022-03-02 14:20:00,83.55,83.58,83.41,83.44,167218.0,77.8043,77.8322,77.6739,77.7018,167218.0
2022-03-02 14:25:00,83.43,83.46,83.34,83.45,81160.0,77.6925,77.7204,77.6087,77.7111,81160.0
2022-03-02 14:30:00,83.45,83.46,83.35,83.44,47684.0,77.7111,77.7204,77.618,77.7018,47684.0
2022-03-02 14:35:00,83.44,83.49,83.42,83.44,42401.0,77.7018,77.7484,77.6832,77.7018,42401.0
2022-03-02 14:40:00,83.45,83.53,83.45,83.53,32845.0,77.7111,77.7856,77.7111,77.7856,32845.0
2022-03-02 14:45:00,83.52,83.52,83.34,83.4,30601.0,77.7763,77.7763,77.6087,77.6646,30601.0
2022-03-02 14:50:00,83.4,83.46,83.21,83.24,110933.0,77.6646,77.7204,77.4876,77.5156,110933.0
2022-03-02 14:55:00,83.25,83.3,83.14,83.21,68379.0,77.5249,77.5714,77.4224,77.4876,68379.0
2022-03-02 15:00:00,83.21,83.38,83.18,83.35,57458.0,77.4876,77.6459,77.4597,77.618,57458.0
2022-03-02 15:05:00,83.36,83.37,83.26,83.3,74973.0,77.6273,77.6366,77.5342,77.5714,74973.0
2022-03-02 15:10:00,83.29,83.35,83.21,83.25,96602.0,77.5621,77.618,77.4876,77.5249,96602.0
2022-03-02 15:15:00,83.25,83.35,83.18,83.32,70330.0,77.5249,77.618,77.4597,77.5901,70330.0
2022-03-02 15:20:00,83.31,83.37,83.2,83.33,103581.0,77.5808,77.6366,77.4783,77.5994,103581.0
2022-03-02 15:25:00,83.33,83.43,83.31,83.41,70603.0,77.5994,77.6925,77.5808,77.6739,70603.0
2022-03-02 15:30:00,83.42,83.51,83.39,83.47,117845.0,77.6832,77.767,77.6553,77.7298,117845.0
2022-03-02 15:35:00,83.48,83.49,83.39,83.39,112628.0,77.7391,77.7484,77.6553,77.6553,112628.0
2022-03-02 15:40:00,83.39,83.44,83.33,83.36,154138.0,77.6553,77.7018,77.5994,77.6273,154138.0
2022-03-02 15:45:00,83.37,83.5,83.37,83.48,199100.0,77.6366,77.7577,77.6366,77.7391,199100.0
2022-03-02 15:50:00,83.48,83.56,83.38,83.4,397688.0,77.7391,77.8136,77.6459,77.6646,397688.0
2022-03-02 15:55:00,83.39,83.39,83.21,83.27,344769.0,77.6553,77.6553,77.4876,77.5435,344769.0
2022-03-03 09:30:00,83.99,84.08,83.78,83.81,247538.0,78.214,78.2978,78.0184,78.0464,247538.0
2022-03-03 09:35:00,83.81,83.83,83.66,83.77,161943.0,78.0464,78.065,77.9067,78.0091,161943.0
2022-03-03 09:40:00,83.77,84.05,83.74,83.97,147066.0,78.0091,78.2699,77.9812,78.1954,147066.0
2022-03-03 09:45:00,83.97,84.29,83.94,83.94,327947.0,78.1954,78.4934,78.1674,78.1674,327947.0
2022-03-03 09:50:00,83.95,84.02,83.78,83.9,81822.0,78.1767,78.2419,78.0184,78.1302,81822.0
2022-03-03 09:55:00,83.91,84.04,83.77,83.81,62694.0,78.1395,78.2606,78.0091,78.0464,62694.0
2022-03-03 10:00:00,83.79,83.81,83.57,83.57,211311.0,78.0277,78.0464,77.8229,77.8229,211311.0
2022-03-03 10:05:00,83.56,83.63,83.5,83.56,78318.0,77.8136,77.8788,77.7577,77.8136,78318.0
2022-03-03 10:10:00,83.55,83.64,83.43,83.54,182422.0,77.8043,77.8881,77.6925,77.7949,182422.0
2022-03-03 10:15:00,83.54,83.54,83.37,83.43,132892.0,77.7949,77.7949,77.6366,77.6925,132892.0
2022-03-03 10:20:00,83.44,83.45,83.34,83.36,344886.0,77.7018,77.7111,77.6087,77.6273,344886.0
2022-03-03 10:25:00,83.36,83.42,83.3,83.41,227527.0,77.6273,77.6832,77.5714,77.6739,227527.0
2022-03-03 10:30:00,83.41,83.45,83.28,83.3,95803.0,77.6739,77.7111,77.5528,77.5714,95803.0
2022-03-03 10:35:00,83.3,83.36,83.2,83.27,249399.0,77.5714,77.6273,77.4783,77.5435,249399.0
2022-03-03 10:40:00,83.28,83.31,83.12,83.14,112745.0,77.5528,77.5808,77.4038,77.4224,112745.0
2022-03-03 10:45:00,83.14,83.19,83.09,83.14,102584.0,77.4224,77.469,77.3759,77.4224,102584.0
2022-03-03 10:50:00,83.13,83.16,82.95,82.97,125383.0,77.4131,77.4411,77.2455,77.2641,125383.0
2022-03-03 10:55:00,82.97,82.99,82.82,82.84,104764.0,77.2641,77.2828,77.1245,77.1431,104764.0
2022-03-03 11:00:00,82.84,82.88,82.77,82.86,102426.0,77.1431,77.1803,77.0779,77.1617,102426.0
2022-03-03 11:05:00,82.87,82.91,82.73,82.8,78937.0,77.171,77.2083,77.0406,77.1058,78937.0
2022-03-03 11:10:00,82.79,82.79,82.58,82.59,80918.0,77.0965,77.0965,76.901,76.9103,80918.0
2022-03-03 11:15:00,82.58,82.68,82.51,82.63,79320.0,76.901,76.9941,76.8358,76.9475,79320.0
2022-03-03 11:20:00,82.63,82.83,82.63,82.77,53629.0,76.9475,77.1338,76.9475,77.0779,53629.0
2022-03-03 11:25:00,82.77,82.92,82.74,82.78,49388.0,77.0779,77.2176,77.05,77.0872,49388.0
2022-03-03 11:30:00,82.78,82.84,82.75,82.8,55878.0,77.0872,77.1431,77.0593,77.1058,55878.0
2022-03-03 11:35:00,82.8,82.81,82.64,82.73,54293.0,77.1058,77.1151,76.9568,77.0406,54293.0
2022-03-03 11:40:00,82.73,82.91,82.72,82.86,41114.0,77.0406,77.2083,77.0313,77.1617,41114.0
2022-03-03 11:45:00,82.85,82.91,82.74,82.79,42009.0,77.1524,77.2083,77.05,77.0965,42009.0
2022-03-03 11:50:00,82.8,82.88,82.76,82.84,53115.0,77.1058,77.1803,77.0686,77.1431,53115.0
2022-03-03 11:55:00,82.84,82.98,82.7,82.88,119750.0,77.1431,77.2735,77.0127,77.1803,119750.0
2022-03-03 12:00:00,82.87,82.96,82.85,82.92,86758.0,77.171,77.2548,77.1524,77.2176,86758.0
2022-03-03 12:05:00,82.94,82.99,82.9,82.99,58957.0,77.2362,77.2828,77.199,77.2828,58957.0
2022-03-03 12:10:00,82.99,83.1,82.97,82.98,45544.0,77.2828,77.3852,77.2641,77.2735,45544.0
2022-03-03 12:15:00,83.0,83.09,82.99,83.02,39101.0,77.2921,77.3759,77.2828,77.3107,39101.0
2022-03-03 12:20:00,83.02,83.07,82.98,83.0,58487.0,77.3107,77.3573,77.2735,77.2921,58487.0
2022-03-03 12:25:00,83.0,83.03,82.79,82.83,39766.0,77.2921,77.32,77.0965,77.1338,39766.0
2022-03-03 12:30:00,82.84,83.44,82.82,83.38,357088.0,77.1431,77.7018,77.1245,77.6459,357088.0
2022-03-03 12:35:00,83.37,83.39,83.13,83.15,159236.0,77.6366,77.6553,77.4131,77.4318,159236.0
2022-03-03 12:40:00,83.14,83.16,83.06,83.13,70337.0,77.4224,77.4411,77.348,77.4131,70337.0
2022-03-03 12:45:00,83.14,83.19,83.01,83.13,96814.0,77.4224,77.469,77.3014,77.4131,96814.0
2022-03-03 12:50:00,83.13,83.19,83.07,83.15,40137.0,77.4131,77.469,77.3573,77.4318,40137.0
2022-03-03 12:55:00,83.14,83.3,83.14,83.29,45575.0,77.4224,77.5714,77.4224,77.5621,45575.0
2022-03-03 13:00:00,83.28,83.36,83.19,83.34,46296.0,77.5528,77.6273,77.469,77.6087,46296.0
2022-03-03 13:05:00,83.34,83.38,83.14,83.18,51822.0,77.6087,77.6459,77.4224,77.4597,51822.0
2022-03-03 13:10:00,83.15,83.38,83.13,83.36,36890.0,77.4318,77.6459,77.4131,77.6273,36890.0
2022-03-03 13:15:00,83.36,83.46,83.35,83.42,70783.0,77.6273,77.7204,77.618,77.6832,70783.0
2022-03-03 13:20:00,83.41,83.5,83.39,83.5,33374.0,77.6739,77.7577,77.6553,77.7577,33374.0
2022-03-03 13:25:00,83.5,83.53,83.46,83.53,30174.0,77.7577,77.7856,77.7204,77.7856,30174.0
2022-03-03 13:30:00,83.51,83.51,83.32,83.37,62204.0,77.767,77.767,77.5901,77.6366,62204.0
2022-03-03 13:35:00,83.38,83.46,83.38,83.39,26236.0,77.6459,77.7204,77.6459,77.6553,26236.0
2022-03-03 13:40:00,83.39,83.43,83.3,83.4,112201.0,77.6553,77.6925,77.5714,77.6646,112201.0
2022-03-03 13:45:00,83.41,83.46,83.36,83.44,41221.0,77.6739,77.7204,77.6273,77.7018,41221.0
2022-03-03 13:50:00,83.45,83.55,83.45,83.5,42096.0,77.7111,77.8043,77.7111,77.7577,42096.0
2022-03-03 13:55:00,83.52,83.56,83.43,83.45,31595.0,77.7763,77.8136,77.6925,77.7111,31595.0
2022-03-03 14:00:00,83.45,83.55,83.44,83.48,49099.0,77.7111,77.8043,77.7018,77.7391,49099.0
2022-03-03 14:05:00,83.47,83.54,83.43,83.45,30585.0,77.7298,77.7949,77.6925,77.7111,30585.0
2022-03-03 14:10:00,83.45,83.75,83.42,83.71,72411.0,77.7111,77.9905,77.6832,77.9533,72411.0
2022-03-03 14:15:00,83.71,83.75,83.65,83.69,58957.0,77.9533,77.9905,77.8974,77.9346,58957.0
2022-03-03 14:20:00,83.69,83.69,83.56,83.6,43953.0,77.9346,77.9346,77.8136,77.8508,43953.0
2022-03-03 14:25:00,83.6,83.67,83.6,83.66,52651.0,77.8508,77.916,77.8508,77.9067,52651.0
2022-03-03 14:30:00,83.66,83.66,83.56,83.59,38433.0,77.9067,77.9067,77.8136,77.8415,38433.0
2022-03-03 14:35:00,83.6,83.61,83.55,83.57,35894.0,77.8508,77.8601,77.8043,77.8229,35894.0
2022-03-03 14:40:00,83.58,83.62,83.46,83.48,78419.0,77.8322,77.8694,77.7204,77.7391,78419.0
2022-03-03 14:45:00,83.49,83.5,83.32,83.32,44976.0,77.7484,77.7577,77.5901,77.5901,44976.0
2022-03-03 14:50:00,83.33,83.35,83.2,83.23,30533.0,77.5994,77.618,77.4783,77.5063,30533.0
2022-03-03 14:55:00,83.24,83.28,83.19,83.26,37106.0,77.5156,77.5528,77.469,77.5342,37106.0
2022-03-03 15:00:00,83.24,83.25,83.04,83.05,100394.0,77.5156,77.5249,77.3293,77.3386,100394.0
2022-03-03 15:05:00,83.06,83.15,82.98,83.05,73357.0,77.348,77.4318,77.2735,77.3386,73357.0
2022-03-03 15:10:00,83.05,83.13,83.01,83.09,61053.0,77.3386,77.4131,77.3014,77.3759,61053.0
2022-03-03 15:15:00,83.1,83.28,83.07,83.21,104645.0,77.3852,77.5528,77.3573,77.4876,104645.0
2022-03-03 15:20:00,83.2,83.24,83.13,83.21,49435.0,77.4783,77.5156,77.4131,77.4876,49435.0
2022-03-03 15:25:00,83.22,83.44,83.22,83.44,89404.0,77.4969,77.7018,77.4969,77.7018,89404.0
2022-03-03 15:30:00,83.44,83.45,83.28,83.29,149405.0,77.7018,77.7111,77.5528,77.5621,149405.0
2022-03-03 15:35:00,83.28,83.32,83.14,83.32,145886.0,77.5528,77.5901,77.4224,77.5901,145886.0
2022-03-03 15:40:00,83.31,83.34,83.1,83.11,187511.0,77.5808,77.6087,77.3852,77.3945,187511.0
2022-03-03 15:45:00,83.1,83.21,83.03,83.19,264403.0,77.3852,77.4876,77.32,77.469,264403.0
2022-03-03 15:50:00,83.19,83.39,83.06,83.31,303638.0,77.469,77.6553,77.348,77.5808,303638.0
2022-03-03 15:55:00,83.32,83.39,83.21,83.36,286353.0,77.5901,77.6553,77.4876,77.6273,286353.0
2022-03-04 09:30:00,82.33,82.33,82.01,82.16,206234.0,76.6682,76.6682,76.3702,76.5098,206234.0
2022-03-04 09:35:00,82.17,82.52,82.17,82.43,151162.0,76.5192,76.8451,76.5192,76.7613,151162.0
2022-03-04 09:40:00,82.42,82.42,82.23,82.38,140455.0,76.752,76.752,76.575,76.7147,140455.0
2022-03-04 09:45:00,82.39,82.42,82.08,82.09,143632.0,76.724,76.752,76.4353,76.4447,143632.0
2022-03-04 09:50:00,82.09,82.37,82.05,82.23,82138.0,76.4447,76.7054,76.4074,76.575,82138.0
2022-03-04 09:55:00,82.22,82.49,82.16,82.44,134368.0,76.5657,76.8172,76.5098,76.7706,134368.0
2022-03-04 10:00:00,82.43,82.58,82.26,82.27,80725.0,76.7613,76.901,76.603,76.6123,80725.0
2022-03-04 10:05:00,82.26,82.31,82.18,82.2,54676.0,76.603,76.6495,76.5285,76.5471,54676.0
2022-03-04 10:10:00,82.2,82.25,82.03,82.04,84587.0,76.5471,76.5937,76.3888,76.3981,84587.0
2022-03-04 10:15:00,82.04,82.07,81.84,81.93,92257.0,76.3981,76.426,76.2119,76.2957,92257.0
2022-03-04 10:20:00,81.93,82.04,81.89,81.92,46554.0,76.2957,76.3981,76.2584,76.2863,46554.0
2022-03-04 10:25:00,81.92,82.04,81.87,82.03,45315.0,76.2863,76.3981,76.2398,76.3888,45315.0
2022-03-04 10:30:00,82.02,82.04,81.79,81.91,73514.0,76.3795,76.3981,76.1653,76.277,73514.0
2022-03-04 10:35:00,81.92,82.12,81.88,81.98,78994.0,76.2863,76.4726,76.2491,76.3422,78994.0
2022-03-04 10:40:00,81.97,81.97,81.76,81.78,74856.0,76.3329,76.3329,76.1374,76.156,74856.0
2022-03-04 10:45:00,81.77,81.87,81.68,81.78,100425.0,76.1467,76.2398,76.0629,76.156,100425.0
2022-03-04 10:50:00,81.78,81.92,81.74,81.88,55213.0,76.156,76.2863,76.1187,76.2491,55213.0
2022-03-04 10:55:00,81.87,81.91,81.76,81.82,43050.0,76.2398,76.277,76.1374,76.1932,43050.0
2022-03-04 11:00:00,81.83,81.92,81.7,81.71,432600.0,76.2025,76.2863,76.0815,76.0908,432600.0
2022-03-04 11:05:00,81.71,81.84,81.68,81.8,47906.0,76.0908,76.2119,76.0629,76.1746,47906.0
2022-03-04 11:10:00,81.8,81.84,81.7,81.82,52200.0,76.1746,76.2119,76.0815,76.1932,52200.0
2022-03-04 11:15:00,81.81,82.01,81.76,81.96,82450.0,76.1839,76.3702,76.1374,76.3236,82450.0
2022-03-04 11:20:00,81.96,81.97,81.82,81.96,34121.0,76.3236,76.3329,76.1932,76.3236,34121.0
2022-03-04 11:25:00,81.95,82.0,81.87,81.88,41609.0,76.3143,76.3608,76.2398,76.2491,41609.0
2022-03-04 11:30:00,81.88,81.92,81.74,81.79,61167.0,76.2491,76.2863,76.1187,76.1653,61167.0
2022-03-04 11:35:00,81.79,82.13,81.7,82.11,74721.0,76.1653,76.4819,76.0815,76.4633,74721.0
2022-03-04 11:40:00,82.12,82.3,82.1,82.25,51128.0,76.4726,76.6402,76.454,76.5937,51128.0
2022-03-04 11:45:00,82.25,82.28,82.18,82.22,35964.0,76.5937,76.6216,76.5285,76.5657,35964.0
2022-03-04 11:50:00,82.22,82.22,82.05,82.07,44560.0,76.5657,76.5657,76.4074,76.426,44560.0
2022-03-04 11:55:00,82.06,82.1,81.97,82.02,38034.0,76.4167,76.454,76.3329,76.3795,38034.0
2022-03-04 12:00:00,82.02,82.11,81.96,82.09,57254.0,76.3795,76.4633,76.3236,76.4447,57254.0
2022-03-04 12:05:00,82.08,82.15,81.98,82.12,60725.0,76.4353,76.5005,76.3422,76.4726,60725.0
2022-03-04 12:10:00,82.13,82.42,82.13,82.38,71408.0,76.4819,76.752,76.4819,76.7147,71408.0
2022-03-04 12:15:00,82.38,82.55,82.38,82.39,52592.0,76.7147,76.873,76.7147,76.724,52592.0
2022-03-04 12:20:00,82.4,82.43,82.25,82.31,80469.0,76.7333,76.7613,76.5937,76.6495,80469.0
2022-03-04 12:25:00,82.31,82.52,82.25,82.47,43848.0,76.6495,76.8451,76.5937,76.7985,43848.0
2022-03-04 12:30:00,82.48,82.49,82.42,82.45,46638.0,76.8078,76.8172,76.752,76.7799,46638.0
2022-03-04 12:35:00,82.44,82.55,82.44,82.5,82972.0,76.7706,76.873,76.7706,76.8265,82972.0
2022-03-04 12:40:00,82.52,82.55,82.4,82.44,49612.0,76.8451,76.873,76.7333,76.7706,49612.0
2022-03-04 12:45:00,82.43,82.52,82.4,82.52,34072.0,76.7613,76.8451,76.7333,76.8451,34072.0
2022-03-04 12:50:00,82.52,82.61,82.49,82.59,68465.0,76.8451,76.9289,76.8172,76.9103,68465.0
2022-03-04 12:55:00,82.59,82.72,82.59,82.65,49625.0,76.9103,77.0313,76.9103,76.9661,49625.0
2022-03-04 13:00:00,82.66,82.84,82.66,82.84,77320.0,76.9755,77.1431,76.9755,77.1431,77320.0
2022-03-04 13:05:00,82.85,82.88,82.82,82.85,53397.0,77.1524,77.1803,77.1245,77.1524,53397.0
2022-03-04 13:10:00,82.86,82.86,82.73,82.73,109724.0,77.1617,77.1617,77.0406,77.0406,109724.0
2022-03-04 13:15:00,82.73,82.8,82.55,82.6,118546.0,77.0406,77.1058,76.873,76.9196,118546.0
2022-03-04 13:20:00,82.6,82.73,82.59,82.59,93063.0,76.9196,77.0406,76.9103,76.9103,93063.0
2022-03-04 13:25:00,82.61,82.69,82.6,82.62,29344.0,76.9289,77.0034,76.9196,76.9382,29344.0
2022-03-04 13:30:00,82.62,82.75,82.61,82.73,50644.0,76.9382,77.0593,76.9289,77.0406,50644.0
2022-03-04 13:35:00,82.73,82.84,82.72,82.83,47999.0,77.0406,77.1431,77.0313,77.1338,47999.0
2022-03-04 13:40:00,82.82,82.82,82.56,82.57,210889.0,77.1245,77.1245,76.8823,76.8916,210889.0
2022-03-04 13:45:00,82.58,82.58,82.52,82.56,41935.0,76.901,76.901,76.8451,76.8823,41935.0
2022-03-04 13:50:00,82.57,82.62,82.56,82.58,41782.0,76.8916,76.9382,76.8823,76.901,41782.0
2022-03-04 13:55:00,82.6,82.62,82.41,82.45,51294.0,76.9196,76.9382,76.7427,76.7799,51294.0
2022-03-04 14:00:00,82.46,82.53,82.36,82.49,68261.0,76.7892,76.8544,76.6961,76.8172,68261.0
2022-03-04 14:05:00,82.5,82.6,82.5,82.56,107454.0,76.8265,76.9196,76.8265,76.8823,107454.0
2022-03-04 14:10:00,82.56,82.58,82.45,82.47,48324.0,76.8823,76.901,76.7799,76.7985,48324.0
2022-03-04 14:15:00,82.48,82.62,82.42,82.6,55680.0,76.8078,76.9382,76.752,76.9196,55680.0
2022-03-04 14:20:00,82.61,82.84,82.6,82.84,109830.0,76.9289,77.1431,76.9196,77.1431,109830.0
2022-03-04 14:25:00,82.82,82.91,82.74,82.81,84390.0,77.1245,77.2083,77.05,77.1151,84390.0
2022-03-04 14:30:00,82.8,82.88,82.76,82.84,71481.0,77.1058,77.1803,77.0686,77.1431,71481.0
2022-03-04 14:35:00,82.85,82.88,82.74,82.8,39149.0,77.1524,77.1803,77.05,77.1058,39149.0
2022-03-04 14:40:00,82.8,82.8,82.62,82.65,30885.0,77.1058,77.1058,76.9382,76.9661,30885.0
2022-03-04 14:45:00,82.65,82.67,82.56,82.57,60562.0,76.9661,76.9848,76.8823,76.8916,60562.0
2022-03-04 14:50:00,82.58,82.67,82.5,82.52,74564.0,76.901,76.9848,76.8265,76.8451,74564.0
2022-03-04 14:55:00,82.52,82.59,82.34,82.38,47652.0,76.8451,76.9103,76.6775,76.7147,47652.0
2022-03-04 15:00:00,82.38,82.63,82.38,82.56,54017.0,76.7147,76.9475,76.7147,76.8823,54017.0
2022-03-04 15:05:00,82.57,82.7,82.55,82.63,50377.0,76.8916,77.0127,76.873,76.9475,50377.0
2022-03-04 15:10:00,82.63,82.73,82.52,82.52,55045.0,76.9475,77.0406,76.8451,76.8451,55045.0
2022-03-04 15:15:00,82.53,82.75,82.53,82.66,85488.0,76.8544,77.0593,76.8544,76.9755,85488.0
2022-03-04 15:20:00,82.67,82.74,82.61,82.7,111744.0,76.9848,77.05,76.9289,77.0127,111744.0
2022-03-04 15:25:00,82.7,82.87,82.68,82.77,143748.0,77.0127,77.171,76.9941,77.0779,143748.0
2022-03-04 15:30:00,82.76,82.81,82.66,82.74,103852.0,77.0686,77.1151,76.9755,77.05,103852.0
2022-03-04 15:35:00,82.74,82.79,82.59,82.67,100795.0,77.05,77.0965,76.9103,76.9848,100795.0
2022-03-04 15:40:00,82.68,82.79,82.64,82.71,157906.0,76.9941,77.0965,76.9568,77.022,157906.0
2022-03-04 15:45:00,82.7,82.83,82.6,82.64,199861.0,77.0127,77.1338,76.9196,76.9568,199861.0
2022-03-04 15:50:00,82.64,82.96,82.6,82.96,416046.0,76.9568,77.2548,76.9196,77.2548,416046.0
2022-03-04 15:55:00,82.96,83.1,82.96,83.05,493461.0,77.2548,77.3852,77.2548,77.3386,493461.0
2022-03-07 09:30:00,82.86,82.89,82.51,82.57,163880.0,77.1617,77.1896,76.8358,76.8916,163880.0
2022-03-07 09:35:00,82.58,82.67,82.31,82.44,159283.0,76.901,76.9848,76.6495,76.7706,159283.0
2022-03-07 09:40:00,82.45,82.61,82.32,82.35,180917.0,76.7799,76.9289,76.6588,76.6868,180917.0
2022-03-07 09:45:00,82.35,82.55,82.34,82.46,160554.0,76.6868,76.873,76.6775,76.7892,160554.0
2022-03-07 09:50:00,82.47,82.56,82.37,82.52,103323.0,76.7985,76.8823,76.7054,76.8451,103323.0
2022-03-07 09:55:00,82.52,82.76,82.48,82.48,134448.0,76.8451,77.0686,76.8078,76.8078,134448.0
2022-03-07 10:00:00,82.46,82.73,82.41,82.7,99770.0,76.7892,77.0406,76.7427,77.0127,99770.0
2022-03-07 10:05:00,82.7,82.75,82.62,82.65,111879.0,77.0127,77.0593,76.9382,76.9661,111879.0
2022-03-07 10:10:00,82.65,82.66,82.35,82.38,77899.0,76.9661,76.9755,76.6868,76.7147,77899.0
2022-03-07 10:15:00,82.39,82.55,82.37,82.37,99438.0,76.724,76.873,76.7054,76.7054,99438.0
2022-03-07 10:20:00,82.38,82.39,82.18,82.19,52841.0,76.7147,76.724,76.5285,76.5378,52841.0
2022-03-07 10:25:00,82.19,82.19,81.96,81.99,64807.0,76.5378,76.5378,76.3236,76.3515,64807.0
2022-03-07 10:30:00,81.97,82.12,81.93,82.06,81331.0,76.3329,76.4726,76.2957,76.4167,81331.0
2022-03-07 10:35:00,82.05,82.22,82.05,82.14,74565.0,76.4074,76.5657,76.4074,76.4912,74565.0
2022-03-07 10:40:00,82.12,82.16,81.91,81.97,92269.0,76.4726,76.5098,76.277,76.3329,92269.0
2022-03-07 10:45:00,81.97,82.04,81.77,81.82,62737.0,76.3329,76.3981,76.1467,76.1932,62737.0
2022-03-07 10:50:00,81.82,81.96,81.77,81.81,99398.0,76.1932,76.3236,76.1467,76.1839,99398.0
2022-03-07 10:55:00,81.81,81.89,81.72,81.84,95415.0,76.1839,76.2584,76.1001,76.2119,95415.0
2022-03-07 11:00:00,81.84,81.85,81.71,81.83,74393.0,76.2119,76.2212,76.0908,76.2025,74393.0
2022-03-07 11:05:00,81.82,82.05,81.82,81.98,104131.0,76.1932,76.4074,76.1932,76.3422,104131.0
2022-03-07 11:10:00,81.97,82.03,81.85,81.85,110481.0,76.3329,76.3888,76.2212,76.2212,110481.0
2022-03-07 11:15:00,81.85,82.06,81.85,81.95,91653.0,76.2212,76.4167,76.2212,76.3143,91653.0
2022-03-07 11:20:00,81.93,81.95,81.68,81.68,73891.0,76.2957,76.3143,76.0629,76.0629,73891.0
2022-03-07 11:25:00,81.68,81.79,81.64,81.64,36663.0,76.0629,76.1653,76.0256,76.0256,36663.0
2022-03-07 11:30:00,81.63,81.64,81.44,81.44,75264.0,76.0163,76.0256,75.8394,75.8394,75264.0
2022-03-07 11:35:00,81.46,81.47,81.35,81.37,52776.0,75.858,75.8673,75.7555,75.7742,52776.0
2022-03-07 11:40:00,81.36,81.43,81.22,81.23,82460.0,75.7649,75.83,75.6345,75.6438,82460.0
2022-03-07 11:45:00,81.23,81.38,81.19,81.27,139617.0,75.6438,75.7835,75.6066,75.681,139617.0
2022-03-07 11:50:00,81.27,81.27,81.04,81.04,63713.0,75.681,75.681,75.4669,75.4669,63713.0
2022-03-07 11:55:00,81.05,81.07,80.97,81.04,76688.0,75.4762,75.4948,75.4017,75.4669,76688.0
2022-03-07 12:00:00,81.03,81.06,80.89,80.91,127975.0,75.4576,75.4855,75.3272,75.3458,127975.0
2022-03-07 12:05:00,80.91,81.02,80.88,80.96,67788.0,75.3458,75.4482,75.3179,75.3924,67788.0
2022-03-07 12:10:00,80.98,81.01,80.86,80.89,70314.0,75.411,75.4389,75.2992,75.3272,70314.0
2022-03-07 12:15:00,80.89,80.98,80.69,80.69,49260.0,75.3272,75.411,75.1409,75.1409,49260.0
2022-03-07 12:20:00,80.69,80.8,80.5,80.56,103475.0,75.1409,75.2434,74.964,75.0199,103475.0
2022-03-07 12:25:00,80.56,80.64,80.5,80.62,76005.0,75.0199,75.0944,74.964,75.0758,76005.0
2022-03-07 12:30:00,80.62,80.7,80.56,80.67,146974.0,75.0758,75.1502,75.0199,75.1223,146974.0
2022-03-07 12:35:00,80.67,80.71,80.55,80.64,52684.0,75.1223,75.1596,75.0106,75.0944,52684.0
2022-03-07 12:40:00,80.64,80.72,80.61,80.61,52433.0,75.0944,75.1689,75.0664,75.0664,52433.0
2022-03-07 12:45:00,80.61,80.81,80.58,80.76,94659.0,75.0664,75.2527,75.0385,75.2061,94659.0
2022-03-07 12:50:00,80.75,80.94,80.63,80.68,207394.0,75.1968,75.3737,75.0851,75.1316,207394.0
2022-03-07 12:55:00,80.68,80.71,80.55,80.7,152226.0,75.1316,75.1596,75.0106,75.1502,152226.0
2022-03-07 13:00:00,80.7,80.97,80.7,80.87,117035.0,75.1502,75.4017,75.1502,75.3086,117035.0
2022-03-07 13:05:00,80.86,80.96,80.83,80.85,64058.0,75.2992,75.3924,75.2713,75.2899,64058.0
2022-03-07 13:10:00,80.85,80.85,80.69,80.75,82009.0,75.2899,75.2899,75.1409,75.1968,82009.0
2022-03-07 13:15:00,80.75,80.76,80.63,80.65,123813.0,75.1968,75.2061,75.0851,75.1037,123813.0
2022-03-07 13:20:00,80.64,80.79,80.62,80.76,182881.0,75.0944,75.2341,75.0758,75.2061,182881.0
2022-03-07 13:25:00,80.76,80.95,80.75,80.91,125934.0,75.2061,75.3831,75.1968,75.3458,125934.0
2022-03-07 13:30:00,80.9,80.97,80.75,80.79,97885.0,75.3365,75.4017,75.1968,75.2341,97885.0
2022-03-07 13:35:00,80.79,80.99,80.77,80.96,118348.0,75.2341,75.4203,75.2154,75.3924,118348.0
2022-03-07 13:40:00,80.96,81.03,80.74,80.74,75364.0,75.3924,75.4576,75.1875,75.1875,75364.0
2022-03-07 13:45:00,80.73,80.77,80.59,80.61,62712.0,75.1782,75.2154,75.0478,75.0664,62712.0
2022-03-07 13:50:00,80.62,80.7,80.6,80.67,98535.0,75.0758,75.1502,75.0571,75.1223,98535.0
2022-03-07 13:55:00,80.67,80.7,80.56,80.64,57748.0,75.1223,75.1502,75.0199,75.0944,57748.0
2022-03-07 14:00:00,80.64,80.72,80.58,80.6,87984.0,75.0944,75.1689,75.0385,75.0571,87984.0
2022-03-07 14:05:00,80.6,80.79,80.52,80.78,120404.0,75.0571,75.2341,74.9826,75.2247,120404.0
2022-03-07 14:10:00,80.77,80.87,80.74,80.79,97922.0,75.2154,75.3086,75.1875,75.2341,97922.0
2022-03-07 14:15:00,80.8,80.84,80.64,80.72,546159.0,75.2434,75.2806,75.0944,75.1689,546159.0
2022-03-07 14:20:00,80.71,80.71,80.46,80.47,82231.0,75.1596,75.1596,74.9268,74.9361,82231.0
2022-03-07 14:25:00,80.47,80.55,80.45,80.47,46693.0,74.9361,75.0106,74.9174,74.9361,46693.0
2022-03-07 14:30:00,80.47,80.49,80.34,80.36,58650.0,74.9361,74.9547,74.815,74.8336,58650.0
2022-03-07 14:35:00,80.37,80.51,80.37,80.51,51693.0,74.8429,74.9733,74.8429,74.9733,51693.0
2022-03-07 14:40:00,80.51,80.52,80.33,80.39,76939.0,74.9733,74.9826,74.8057,74.8616,76939.0
2022-03-07 14:45:00,80.38,80.51,80.36,80.51,60604.0,74.8523,74.9733,74.8336,74.9733,60604.0
2022-03-07 14:50:00,80.51,80.56,80.39,80.4,57308.0,74.9733,75.0199,74.8616,74.8709,57308.0
2022-03-07 14:55:00,80.4,80.61,80.4,80.44,100789.0,74.8709,75.0664,74.8709,74.9081,100789.0
2022-03-07 15:00:00,80.45,80.49,80.36,80.43,79215.0,74.9174,74.9547,74.8336,74.8988,79215.0
2022-03-07 15:05:00,80.44,80.44,80.31,80.38,87094.0,74.9081,74.9081,74.7871,74.8523,87094.0
2022-03-07 15:10:00,80.38,80.4,80.22,80.27,206385.0,74.8523,74.8709,74.7033,74.7498,206385.0
2022-03-07 15:15:00,80.27,80.37,80.21,80.33,161608.0,74.7498,74.8429,74.6939,74.8057,161608.0
2022-03-07 15:20:00,80.33,80.46,80.33,80.42,72368.0,74.8057,74.9268,74.8057,74.8895,72368.0
2022-03-07 15:25:00,80.43,80.58,80.43,80.52,152725.0,74.8988,75.0385,74.8988,74.9826,152725.0
2022-03-07 15:30:00,80.51,80.51,80.36,80.39,161562.0,74.9733,74.9733,74.8336,74.8616,161562.0
2022-03-07 15:35:00,80.4,80.41,80.29,80.3,157100.0,74.8709,74.8802,74.7684,74.7778,157100.0
2022-03-07 15:40:00,80.29,80.51,80.26,80.47,240513.0,74.7684,74.9733,74.7405,74.9361,240513.0
2022-03-07 15:45:00,80.46,80.46,80.2,80.23,256349.0,74.9268,74.9268,74.6846,74.7126,256349.0
2022-03-07 15:50:00,80.23,80.43,80.18,80.19,272630.0,74.7126,74.8988,74.666,74.6753,272630.0
2022-03-07 15:55:00,80.2,80.38,80.17,80.17,378550.0,74.6846,74.8523,74.6567,74.6567,378550.0
2022-03-08 09:30:00,80.24,80.31,79.97,80.13,227845.0,74.7219,74.7871,74.4705,74.6194,227845.0
2022-03-08 09:35:00,80.13,80.29,79.81,79.81,328995.0,74.6194,74.7684,74.3215,74.3215,328995.0
2022-03-08 09:40:00,79.8,79.95,79.47,79.83,191292.0,74.3121,74.4518,74.0048,74.3401,191292.0
2022-03-08 09:45:00,79.82,79.87,79.62,79.8,221750.0,74.3308,74.3773,74.1445,74.3121,221750.0
2022-03-08 09:50:00,79.78,79.86,79.44,79.48,192929.0,74.2935,74.368,73.9769,74.0141,192929.0
2022-03-08 09:55:00,79.48,79.71,79.46,79.67,169009.0,74.0141,74.2283,73.9955,74.1911,169009.0
2022-03-08 10:00:00,79.69,79.69,79.29,79.41,213992.0,74.2097,74.2097,73.8372,73.949,213992.0
2022-03-08 10:05:00,79.4,79.59,79.4,79.48,148510.0,73.9396,74.1166,73.9396,74.0141,148510.0
2022-03-08 10:10:00,79.47,79.75,79.43,79.72,96317.0,74.0048,74.2656,73.9676,74.2376,96317.0
2022-03-08 10:15:00,79.72,80.16,79.71,80.14,214056.0,74.2376,74.6474,74.2283,74.6288,214056.0
2022-03-08 10:20:00,80.14,80.18,79.87,79.87,90398.0,74.6288,74.666,74.3773,74.3773,90398.0
2022-03-08 10:25:00,79.87,79.91,79.76,79.76,80328.0,74.3773,74.4146,74.2749,74.2749,80328.0
2022-03-08 10:30:00,79.77,79.97,79.6,79.61,100236.0,74.2842,74.4705,74.1259,74.1352,100236.0
2022-03-08 10:35:00,79.63,79.93,79.63,79.84,78952.0,74.1538,74.4332,74.1538,74.3494,78952.0
2022-03-08 10:40:00,79.87,80.13,79.82,80.11,107639.0,74.3773,74.6194,74.3308,74.6008,107639.0
2022-03-08 10:45:00,80.11,80.18,80.02,80.12,76901.0,74.6008,74.666,74.517,74.6101,76901.0
2022-03-08 10:50:00,80.1,80.31,79.97,80.29,88363.0,74.5915,74.7871,74.4705,74.7684,88363.0
2022-03-08 10:55:00,80.27,80.42,80.15,80.42,120398.0,74.7498,74.8895,74.6381,74.8895,120398.0
2022-03-08 11:00:00,80.43,80.43,80.2,80.36,108568.0,74.8988,74.8988,74.6846,74.8336,108568.0
2022-03-08 11:05:00,80.35,80.35,80.11,80.3,132525.0,74.8243,74.8243,74.6008,74.7778,132525.0
2022-03-08 11:10:00,80.31,80.41,80.24,80.41,78096.0,74.7871,74.8802,74.7219,74.8802,78096.0
2022-03-08 11:15:00,80.42,80.54,80.32,80.53,128736.0,74.8895,75.0013,74.7964,74.9919,128736.0
2022-03-08 11:20:00,80.54,80.55,80.25,80.28,128603.0,75.0013,75.0106,74.7312,74.7591,128603.0
2022-03-08 11:25:00,80.28,80.35,80.18,80.2,108732.0,74.7591,74.8243,74.666,74.6846,108732.0
2022-03-08 11:30:00,80.19,80.21,79.99,80.16,117554.0,74.6753,74.6939,74.4891,74.6474,117554.0
2022-03-08 11:35:00,80.16,80.27,80.16,80.18,134830.0,74.6474,74.7498,74.6474,74.666,134830.0
2022-03-08 11:40:00,80.19,80.25,80.05,80.22,82820.0,74.6753,74.7312,74.5449,74.7033,82820.0
2022-03-08 11:45:00,80.23,80.47,80.21,80.41,98151.0,74.7126,74.9361,74.6939,74.8802,98151.0
2022-03-08 11:50:00,80.41,80.53,80.36,80.51,61263.0,74.8802,74.9919,74.8336,74.9733,61263.0
2022-03-08 11:55:00,80.52,80.62,80.49,80.59,71945.0,74.9826,75.0758,74.9547,75.0478,71945.0
2022-03-08 12:00:00,80.59,80.84,80.52,80.78,98939.0,75.0478,75.2806,74.9826,75.2247,98939.0
2022-03-08 12:05:00,80.8,80.94,80.8,80.91,116209.0,75.2434,75.3737,75.2434,75.3458,116209.0
2022-03-08 12:10:00,80.9,81.12,80.9,81.12,138485.0,75.3365,75.5414,75.3365,75.5414,138485.0
2022-03-08 12:15:00,81.11,81.29,81.03,81.16,168392.0,75.5321,75.6997,75.4576,75.5786,168392.0
2022-03-08 12:20:00,81.15,81.2,80.84,80.84,292215.0,75.5693,75.6159,75.2806,75.2806,292215.0
2022-03-08 12:25:00,80.87,81.06,80.71,81.03,146169.0,75.3086,75.4855,75.1596,75.4576,146169.0
2022-03-08 12:30:00,81.05,81.05,80.79,80.99,137427.0,75.4762,75.4762,75.2341,75.4203,137427.0
2022-03-08 12:35:00,80.99,80.99,80.8,80.89,128087.0,75.4203,75.4203,75.2434,75.3272,128087.0
2022-03-08 12:40:00,80.89,81.07,80.69,80.96,181862.0,75.3272,75.4948,75.1409,75.3924,181862.0
2022-03-08 12:45:00,80.95,80.95,80.79,80.82,165733.0,75.3831,75.3831,75.2341,75.262,165733.0
2022-03-08 12:50:00,80.81,81.13,80.68,81.1,103311.0,75.2527,75.5507,75.1316,75.5227,103311.0
2022-03-08 12:55:00,81.11,81.16,81.02,81.15,73618.0,75.5321,75.5786,75.4482,75.5693,73618.0
2022-03-08 13:00:00,81.17,81.39,81.16,81.37,96424.0,75.5879,75.7928,75.5786,75.7742,96424.0
2022-03-08 13:05:00,81.37,81.45,81.31,81.42,106387.0,75.7742,75.8487,75.7183,75.8207,106387.0
2022-03-08 13:10:00,81.42,81.45,81.28,81.32,123342.0,75.8207,75.8487,75.6904,75.7276,123342.0
2022-03-08 13:15:00,81.33,81.42,81.3,81.37,102423.0,75.7369,75.8207,75.709,75.7742,102423.0
2022-03-08 13:20:00,81.37,81.37,81.06,81.07,85843.0,75.7742,75.7742,75.4855,75.4948,85843.0
2022-03-08 13:25:00,81.08,81.08,80.77,80.8,137038.0,75.5041,75.5041,75.2154,75.2434,137038.0
2022-03-08 13:30:00,80.81,80.81,80.55,80.67,146999.0,75.2527,75.2527,75.0106,75.1223,146999.0
2022-03-08 13:35:00,80.67,80.73,80.61,80.7,108387.0,75.1223,75.1782,75.0664,75.1502,108387.0
2022-03-08 13:40:00,80.72,80.72,80.53,80.64,131743.0,75.1689,75.1689,74.9919,75.0944,131743.0
2022-03-08 13:45:00,80.64,80.69,80.43,80.48,123950.0,75.0944,75.1409,74.8988,74.9454,123950.0
2022-03-08 13:50:00,80.47,80.56,80.36,80.41,117078.0,74.9361,75.0199,74.8336,74.8802,117078.0
2022-03-08 13:55:00,80.39,80.44,80.23,80.26,95381.0,74.8616,74.9081,74.7126,74.7405,95381.0
2022-03-08 14:00:00,80.22,80.28,79.91,79.99,114593.0,74.7033,74.7591,74.4146,74.4891,114593.0
2022-03-08 14:05:00,80.0,80.22,79.96,80.09,147428.0,74.4984,74.7033,74.4611,74.5822,147428.0
2022-03-08 14:10:00,80.08,80.12,79.86,80.02,113831.0,74.5729,74.6101,74.368,74.517,113831.0
2022-03-08 14:15:00,80.02,80.2,79.97,80.07,130332.0,74.517,74.6846,74.4705,74.5636,130332.0
2022-03-08 14:20:00,80.08,80.31,79.93,80.26,115419.0,74.5729,74.7871,74.4332,74.7405,115419.0
2022-03-08 14:25:00,80.26,80.54,80.18,80.53,81939.0,74.7405,75.0013,74.666,74.9919,81939.0
2022-03-08 14:30:00,80.52,80.58,80.32,80.38,140898.0,74.9826,75.0385,74.7964,74.8523,140898.0
2022-03-08 14:35:00,80.4,80.63,80.36,80.56,91319.0,74.8709,75.0851,74.8336,75.0199,91319.0
2022-03-08 14:40:00,80.56,80.6,80.43,80.58,75425.0,75.0199,75.0571,74.8988,75.0385,75425.0
2022-03-08 14:45:00,80.59,80.85,80.59,80.83,144685.0,75.0478,75.2899,75.0478,75.2713,144685.0
2022-03-08 14:50:00,80.83,80.87,80.65,80.66,109512.0,75.2713,75.3086,75.1037,75.113,109512.0
2022-03-08 14:55:00,80.67,80.79,80.57,80.68,240236.0,75.1223,75.2341,75.0292,75.1316,240236.0
2022-03-08 15:00:00,80.69,80.99,80.64,80.96,120872.0,75.1409,75.4203,75.0944,75.3924,120872.0
2022-03-08 15:05:00,80.96,80.97,80.82,80.83,99446.0,75.3924,75.4017,75.262,75.2713,99446.0
2022-03-08 15:10:00,80.83,80.88,80.61,80.73,125378.0,75.2713,75.3179,75.0664,75.1782,125378.0
2022-03-08 15:15:00,80.74,80.76,80.63,80.67,108317.0,75.1875,75.2061,75.0851,75.1223,108317.0
2022-03-08 15:20:00,80.68,80.7,80.53,80.67,152961.0,75.1316,75.1502,74.9919,75.1223,152961.0
2022-03-08 15:25:00,80.68,80.68,80.31,80.32,181780.0,75.1316,75.1316,74.7871,74.7964,181780.0
2022-03-08 15:30:00,80.33,80.35,80.08,80.12,175451.0,74.8057,74.8243,74.5729,74.6101,175451.0
2022-03-08 15:35:00,80.11,80.32,80.05,80.32,156195.0,74.6008,74.7964,74.5449,74.7964,156195.0
2022-03-08 15:40:00,80.32,80.4,80.02,80.02,199555.0,74.7964,74.8709,74.517,74.517,199555.0
2022-03-08 15:45:00,80.03,80.16,79.93,79.95,196264.0,74.5263,74.6474,74.4332,74.4518,196264.0
2022-03-08 15:50:00,79.95,80.33,79.92,80.07,335064.0,74.4518,74.8057,74.4239,74.5636,335064.0
2022-03-08 15:55:00,80.06,80.07,79.74,79.78,442595.0,74.5543,74.5636,74.2563,74.2935,442595.0
2022-03-09 09:30:00,81.09,81.17,80.65,80.89,289385.0,75.5134,75.5879,75.1037,75.3272,289385.0
2022-03-09 09:35:00,80.87,81.07,80.68,80.71,224464.0,75.3086,75.4948,75.1316,75.1596,224464.0
2022-03-09 09:40:00,80.72,81.18,80.7,80.98,257900.0,75.1689,75.5972,75.1502,75.411,257900.0
2022-03-09 09:45:00,80.99,81.15,80.84,81.07,124157.0,75.4203,75.5693,75.2806,75.4948,124157.0
2022-03-09 09:50:00,81.06,81.11,80.77,80.85,179171.0,75.4855,75.5321,75.2154,75.2899,179171.0
2022-03-09 09:55:00,80.85,81.05,80.79,80.91,104113.0,75.2899,75.4762,75.2341,75.3458,104113.0
2022-03-09 10:00:00,80.93,81.29,80.83,81.18,317827.0,75.3644,75.6997,75.2713,75.5972,317827.0
2022-03-09 10:05:00,81.18,81.25,81.08,81.15,85210.0,75.5972,75.6624,75.5041,75.5693,85210.0
2022-03-09 10:10:00,81.16,81.25,81.14,81.23,81857.0,75.5786,75.6624,75.56,75.6438,81857.0
2022-03-09 10:15:00,81.24,81.33,81.12,81.2,225078.0,75.6531,75.7369,75.5414,75.6159,225078.0
2022-03-09 10:20:00,81.19,81.29,81.14,81.28,138964.0,75.6066,75.6997,75.56,75.6904,138964.0
2022-03-09 10:25:00,81.27,81.31,81.13,81.3,129236.0,75.681,75.7183,75.5507,75.709,129236.0
2022-03-09 10:30:00,81.31,81.47,81.23,81.46,176697.0,75.7183,75.8673,75.6438,75.858,176697.0
2022-03-09 10:35:00,81.46,81.59,81.43,81.56,129930.0,75.858,75.979,75.83,75.9511,129930.0
2022-03-09 10:40:00,81.55,81.58,81.43,81.45,124331.0,75.9418,75.9697,75.83,75.8487,124331.0
2022-03-09 10:45:00,81.46,81.63,81.46,81.63,113985.0,75.858,76.0163,75.858,76.0163,113985.0
2022-03-09 10:50:00,81.62,81.78,81.61,81.7,147530.0,76.007,76.156,75.9977,76.0815,147530.0
2022-03-09 10:55:00,81.7,82.02,81.7,82.01,139606.0,76.0815,76.3795,76.0815,76.3702,139606.0
2022-03-09 11:00:00,82.02,82.05,81.84,81.87,106616.0,76.3795,76.4074,76.2119,76.2398,106616.0
2022-03-09 11:05:00,81.88,82.09,81.87,81.97,175301.0,76.2491,76.4447,76.2398,76.3329,175301.0
2022-03-09 11:10:00,81.97,81.98,81.81,81.84,132962.0,76.3329,76.3422,76.1839,76.2119,132962.0
2022-03-09 11:15:00,81.85,81.94,81.75,81.92,113033.0,76.2212,76.305,76.128,76.2863,113033.0
2022-03-09 11:20:00,81.92,82.01,81.86,82.01,123597.0,76.2863,76.3702,76.2305,76.3702,123597.0
2022-03-09 11:25:00,82.01,82.12,81.98,82.05,140011.0,76.3702,76.4726,76.3422,76.4074,140011.0
2022-03-09 11:30:00,82.05,82.35,82.02,82.33,186264.0,76.4074,76.6868,76.3795,76.6682,186264.0
2022-03-09 11:35:00,82.33,82.42,82.23,82.33,154571.0,76.6682,76.752,76.575,76.6682,154571.0
2022-03-09 11:40:00,82.33,82.5,82.31,82.48,63152.0,76.6682,76.8265,76.6495,76.8078,63152.0
2022-03-09 11:45:00,82.48,82.49,82.38,82.39,104962.0,76.8078,76.8172,76.7147,76.724,104962.0
2022-03-09 11:50:00,82.38,82.4,82.22,82.34,144097.0,76.7147,76.7333,76.5657,76.6775,144097.0
2022-03-09 11:55:00,82.35,82.45,82.35,82.42,97912.0,76.6868,76.7799,76.6868,76.752,97912.0
2022-03-09 12:00:00,82.43,82.46,82.32,82.34,94484.0,76.7613,76.7892,76.6588,76.6775,94484.0
2022-03-09 12:05:00,82.33,82.33,82.19,82.28,46327.0,76.6682,76.6682,76.5378,76.6216,46327.0
2022-03-09 12:10:00,82.3,82.37,82.23,82.36,65346.0,76.6402,76.7054,76.575,76.6961,65346.0
2022-03-09 12:15:00,82.37,82.39,82.3,82.35,48494.0,76.7054,76.724,76.6402,76.6868,48494.0
2022-03-09 12:20:00,82.35,82.48,82.31,82.38,146021.0,76.6868,76.8078,76.6495,76.7147,146021.0
2022-03-09 12:25:00,82.37,82.43,82.3,82.39,53595.0,76.7054,76.7613,76.6402,76.724,53595.0
2022-03-09 12:30:00,82.41,82.51,82.41,82.46,68475.0,76.7427,76.8358,76.7427,76.7892,68475.0
2022-03-09 12:35:00,82.46,82.57,82.44,82.53,95559.0,76.7892,76.8916,76.7706,76.8544,95559.0
2022-03-09 12:40:00,82.53,82.56,82.24,82.28,60838.0,76.8544,76.8823,76.5843,76.6216,60838.0
2022-03-09 12:45:00,82.28,82.37,82.2,82.36,71412.0,76.6216,76.7054,76.5471,76.6961,71412.0
2022-03-09 12:50:00,82.36,82.4,82.3,82.38,52980.0,76.6961,76.7333,76.6402,76.7147,52980.0
2022-03-09 12:55:00,82.39,82.43,82.33,82.42,45607.0,76.724,76.7613,76.6682,76.752,45607.0
2022-03-09 13:00:00,82.42,82.42,82.29,82.29,93352.0,76.752,76.752,76.6309,76.6309,93352.0
2022-03-09 13:05:00,82.28,82.37,82.24,82.3,110290.0,76.6216,76.7054,76.5843,76.6402,110290.0
2022-03-09 13:10:00,82.31,82.43,82.29,82.39,77050.0,76.6495,76.7613,76.6309,76.724,77050.0
2022-03-09 13:15:00,82.4,82.41,82.24,82.27,54389.0,76.7333,76.7427,76.5843,76.6123,54389.0
2022-03-09 13:20:00,82.28,82.31,82.19,82.31,24982.0,76.6216,76.6495,76.5378,76.6495,24982.0
2022-03-09 13:25:00,82.32,82.34,82.25,82.32,24199.0,76.6588,76.6775,76.5937,76.6588,24199.0
2022-03-09 13:30:00,82.32,82.32,82.19,82.2,69162.0,76.6588,76.6588,76.5378,76.5471,69162.0
2022-03-09 13:35:00,82.22,82.31,82.21,82.27,91092.0,76.5657,76.6495,76.5564,76.6123,91092.0
2022-03-09 13:40:00,82.27,82.3,82.22,82.24,59016.0,76.6123,76.6402,76.5657,76.5843,59016.0
2022-03-09 13:45:00,82.25,82.25,82.13,82.2,49745.0,76.5937,76.5937,76.4819,76.5471,49745.0
2022-03-09 13:50:00,82.2,82.2,82.14,82.15,53083.0,76.5471,76.5471,76.4912,76.5005,53083.0
2022-03-09 13:55:00,82.16,82.16,82.07,82.15,59729.0,76.5098,76.5098,76.426,76.5005,59729.0
2022-03-09 14:00:00,82.17,82.31,82.14,82.31,83930.0,76.5192,76.6495,76.4912,76.6495,83930.0
2022-03-09 14:05:00,82.31,82.34,82.18,82.2,54082.0,76.6495,76.6775,76.5285,76.5471,54082.0
2022-03-09 14:10:00,82.21,82.3,82.15,82.3,77058.0,76.5564,76.6402,76.5005,76.6402,77058.0
2022-03-09 14:15:00,82.3,82.35,82.2,82.29,44977.0,76.6402,76.6868,76.5471,76.6309,44977.0
2022-03-09 14:20:00,82.28,82.38,82.26,82.33,40189.0,76.6216,76.7147,76.603,76.6682,40189.0
2022-03-09 14:25:00,82.33,82.34,82.25,82.27,40872.0,76.6682,76.6775,76.5937,76.6123,40872.0
2022-03-09 14:30:00,82.29,82.39,82.29,82.34,50144.0,76.6309,76.724,76.6309,76.6775,50144.0
2022-03-09 14:35:00,82.34,82.43,82.3,82.38,42694.0,76.6775,76.7613,76.6402,76.7147,42694.0
2022-03-09 14:40:00,82.38,82.46,82.36,82.43,75821.0,76.7147,76.7892,76.6961,76.7613,75821.0
2022-03-09 14:45:00,82.44,82.5,82.36,82.42,66924.0,76.7706,76.8265,76.6961,76.752,66924.0
2022-03-09 14:50:00,82.42,82.52,82.3,82.31,45868.0,76.752,76.8451,76.6402,76.6495,45868.0
2022-03-09 14:55:00,82.3,82.41,82.28,82.33,36697.0,76.6402,76.7427,76.6216,76.6682,36697.0
2022-03-09 15:00:00,82.33,82.39,82.28,82.33,39185.0,76.6682,76.724,76.6216,76.6682,39185.0
2022-03-09 15:05:00,82.33,82.55,82.31,82.55,55161.0,76.6682,76.873,76.6495,76.873,55161.0
2022-03-09 15:10:00,82.55,82.63,82.53,82.61,92659.0,76.873,76.9475,76.8544,76.9289,92659.0
2022-03-09 15:15:00,82.61,82.65,82.53,82.57,83092.0,76.9289,76.9661,76.8544,76.8916,83092.0
2022-03-09 15:20:00,82.57,82.64,82.57,82.58,96720.0,76.8916,76.9568,76.8916,76.901,96720.0
2022-03-09 15:25:00,82.58,82.61,82.53,82.6,89828.0,76.901,76.9289,76.8544,76.9196,89828.0
2022-03-09 15:30:00,82.61,82.73,82.61,82.69,179439.0,76.9289,77.0406,76.9289,77.0034,179439.0
2022-03-09 15:35:00,82.68,82.71,82.56,82.57,92263.0,76.9941,77.022,76.8823,76.8916,92263.0
2022-03-09 15:40:00,82.57,82.67,82.52,82.56,103013.0,76.8916,76.9848,76.8451,76.8823,103013.0
2022-03-09 15:45:00,82.56,82.64,82.41,82.42,323691.0,76.8823,76.9568,76.7427,76.752,323691.0
2022-03-09 15:50:00,82.42,82.55,82.29,82.37,331783.0,76.752,76.873,76.6309,76.7054,331783.0
2022-03-09 15:55:00,82.37,82.38,82.2,82.26,257225.0,76.7054,76.7147,76.5471,76.603,257225.0
2022-03-10 09:30:00,81.39,81.65,81.28,81.64,115797.0,75.7928,76.0349,75.6904,76.0256,115797.0
2022-03-10 09:35:00,81.65,81.76,81.39,81.43,162247.0,76.0349,76.1374,75.7928,75.83,162247.0
2022-03-10 09:40:00,81.42,81.77,81.41,81.77,182638.0,75.8207,76.1467,75.8114,76.1467,182638.0
2022-03-10 09:45:00,81.77,81.91,81.68,81.84,125174.0,76.1467,76.277,76.0629,76.2119,125174.0
2022-03-10 09:50:00,81.84,82.08,81.71,82.06,125120.0,76.2119,76.4353,76.0908,76.4167,125120.0
2022-03-10 09:55:00,82.05,82.39,82.04,82.39,127907.0,76.4074,76.724,76.3981,76.724,127907.0
2022-03-10 10:00:00,82.4,82.42,82.18,82.27,127217.0,76.7333,76.752,76.5285,76.6123,127217.0
2022-03-10 10:05:00,82.28,82.42,82.23,82.33,183496.0,76.6216,76.752,76.575,76.6682,183496.0
2022-03-10 10:10:00,82.33,82.35,82.19,82.31,298456.0,76.6682,76.6868,76.5378,76.6495,298456.0
2022-03-10 10:15:00,82.3,82.36,82.14,82.32,223319.0,76.6402,76.6961,76.4912,76.6588,223319.0
2022-03-10 10:20:00,82.32,82.32,82.15,82.18,220805.0,76.6588,76.6588,76.5005,76.5285,220805.0
2022-03-10 10:25:00,82.18,82.26,81.89,81.89,226325.0,76.5285,76.603,76.2584,76.2584,226325.0
2022-03-10 10:30:00,81.89,81.99,81.54,81.55,133400.0,76.2584,76.3515,75.9325,75.9418,133400.0
2022-03-10 10:35:00,81.55,81.69,81.49,81.69,101720.0,75.9418,76.0722,75.8859,76.0722,101720.0
2022-03-10 10:40:00,81.69,81.78,81.65,81.67,56726.0,76.0722,76.156,76.0349,76.0535,56726.0
2022-03-10 10:45:00,81.67,81.84,81.65,81.84,46936.0,76.0535,76.2119,76.0349,76.2119,46936.0
2022-03-10 10:50:00,81.81,81.83,81.67,81.69,50446.0,76.1839,76.2025,76.0535,76.0722,50446.0
2022-03-10 10:55:00,81.68,81.68,81.52,81.55,82781.0,76.0629,76.0629,75.9139,75.9418,82781.0
2022-03-10 11:00:00,81.54,81.62,81.51,81.6,64859.0,75.9325,76.007,75.9045,75.9884,64859.0
2022-03-10 11:05:00,81.61,81.66,81.51,81.6,69756.0,75.9977,76.0442,75.9045,75.9884,69756.0
2022-03-10 11:10:00,81.59,81.59,81.53,81.58,49733.0,75.979,75.979,75.9232,75.9697,49733.0
2022-03-10 11:15:00,81.58,81.64,81.5,81.61,40872.0,75.9697,76.0256,75.8952,75.9977,40872.0
2022-03-10 11:20:00,81.62,81.67,81.51,81.56,64657.0,76.007,76.0535,75.9045,75.9511,64657.0
2022-03-10 11:25:00,81.56,81.57,81.39,81.47,48065.0,75.9511,75.9604,75.7928,75.8673,48065.0
2022-03-10 11:30:00,81.47,81.56,81.44,81.5,66640.0,75.8673,75.9511,75.8394,75.8952,66640.0
2022-03-10 11:35:00,81.49,81.51,81.4,81.43,50409.0,75.8859,75.9045,75.8021,75.83,50409.0
2022-03-10 11:40:00,81.43,81.53,81.38,81.52,37473.0,75.83,75.9232,75.7835,75.9139,37473.0
2022-03-10 11:45:00,81.52,81.52,81.36,81.41,140922.0,75.9139,75.9139,75.7649,75.8114,140922.0
2022-03-10 11:50:00,81.42,81.5,81.37,81.5,37285.0,75.8207,75.8952,75.7742,75.8952,37285.0
2022-03-10 11:55:00,81.5,81.59,81.48,81.58,35664.0,75.8952,75.979,75.8766,75.9697,35664.0
2022-03-10 12:00:00,81.57,81.69,81.56,81.69,28250.0,75.9604,76.0722,75.9511,76.0722,28250.0
2022-03-10 12:05:00,81.69,81.73,81.61,81.63,27138.0,76.0722,76.1094,75.9977,76.0163,27138.0
2022-03-10 12:10:00,81.63,81.67,81.56,81.6,26323.0,76.0163,76.0535,75.9511,75.9884,26323.0
2022-03-10 12:15:00,81.6,81.6,81.49,81.51,38097.0,75.9884,75.9884,75.8859,75.9045,38097.0
2022-03-10 12:20:00,81.52,81.63,81.48,81.62,124113.0,75.9139,76.0163,75.8766,76.007,124113.0
2022-03-10 12:25:00,81.62,81.7,81.61,81.69,21872.0,76.007,76.0815,75.9977,76.0722,21872.0
2022-03-10 12:30:00,81.68,81.71,81.58,81.58,27121.0,76.0629,76.0908,75.9697,75.9697,27121.0
2022-03-10 12:35:00,81.58,81.58,81.45,81.46,44067.0,75.9697,75.9697,75.8487,75.858,44067.0
2022-03-10 12:40:00,81.47,81.47,81.38,81.44,59440.0,75.8673,75.8673,75.7835,75.8394,59440.0
2022-03-10 12:45:00,81.43,81.48,81.39,81.48,30350.0,75.83,75.8766,75.7928,75.8766,30350.0
2022-03-10 12:50:00,81.47,81.54,81.43,81.5,67907.0,75.8673,75.9325,75.83,75.8952,67907.0
2022-03-10 12:55:00,81.5,81.56,81.45,81.5,34928.0,75.8952,75.9511,75.8487,75.8952,34928.0
2022-03-10 13:00:00,81.5,81.54,81.41,81.41,40472.0,75.8952,75.9325,75.8114,75.8114,40472.0
2022-03-10 13:05:00,81.42,81.5,81.41,81.5,24137.0,75.8207,75.8952,75.8114,75.8952,24137.0
2022-03-10 13:10:00,81.49,81.65,81.48,81.58,31509.0,75.8859,76.0349,75.8766,75.9697,31509.0
2022-03-10 13:15:00,81.57,81.8,81.55,81.78,33758.0,75.9604,76.1746,75.9418,76.156,33758.0
2022-03-10 13:20:00,81.76,81.81,81.67,81.68,18072.0,76.1374,76.1839,76.0535,76.0629,18072.0
2022-03-10 13:25:00,81.67,81.7,81.61,81.69,29660.0,76.0535,76.0815,75.9977,76.0722,29660.0
2022-03-10 13:30:00,81.67,81.69,81.6,81.69,48550.0,76.0535,76.0722,75.9884,76.0722,48550.0
2022-03-10 13:35:00,81.69,81.71,81.63,81.65,39278.0,76.0722,76.0908,76.0163,76.0349,39278.0
2022-03-10 13:40:00,81.65,81.77,81.65,81.75,45445.0,76.0349,76.1467,76.0349,76.128,45445.0
2022-03-10 13:45:00,81.75,81.92,81.72,81.91,46945.0,76.128,76.2863,76.1001,76.277,46945.0
2022-03-10 13:50:00,81.9,81.9,81.79,81.81,43081.0,76.2677,76.2677,76.1653,76.1839,43081.0
2022-03-10 13:55:00,81.82,81.85,81.78,81.8,25955.0,76.1932,76.2212,76.156,76.1746,25955.0
2022-03-10 14:00:00,81.8,81.99,81.78,81.99,89033.0,76.1746,76.3515,76.156,76.3515,89033.0
2022-03-10 14:05:00,81.99,82.04,81.84,81.86,61389.0,76.3515,76.3981,76.2119,76.2305,61389.0
2022-03-10 14:10:00,81.86,81.96,81.83,81.96,37954.0,76.2305,76.3236,76.2025,76.3236,37954.0
2022-03-10 14:15:00,81.96,82.17,81.95,82.14,42995.0,76.3236,76.5192,76.3143,76.4912,42995.0
2022-03-10 14:20:00,82.14,82.18,82.08,82.08,28642.0,76.4912,76.5285,76.4353,76.4353,28642.0
2022-03-10 14:25:00,82.08,82.2,82.08,82.15,36393.0,76.4353,76.5471,76.4353,76.5005,36393.0
2022-03-10 14:30:00,82.15,82.25,82.13,82.16,56416.0,76.5005,76.5937,76.4819,76.5098,56416.0
2022-03-10 14:35:00,82.17,82.2,82.1,82.13,44941.0,76.5192,76.5471,76.454,76.4819,44941.0
2022-03-10 14:40:00,82.15,82.2,82.08,82.08,38758.0,76.5005,76.5471,76.4353,76.4353,38758.0
2022-03-10 14:45:00,82.08,82.29,82.08,82.28,53208.0,76.4353,76.6309,76.4353,76.6216,53208.0
2022-03-10 14:50:00,82.29,82.32,82.2,82.21,31769.0,76.6309,76.6588,76.5471,76.5564,31769.0
2022-03-10 14:55:00,82.21,82.29,82.19,82.23,264978.0,76.5564,76.6309,76.5378,76.575,264978.0
2022-03-10 15:00:00,82.23,82.24,82.12,82.13,49846.0,76.575,76.5843,76.4726,76.4819,49846.0
2022-03-10 15:05:00,82.13,82.17,82.03,82.09,46309.0,76.4819,76.5192,76.3888,76.4447,46309.0
2022-03-10 15:10:00,82.1,82.21,82.08,82.18,42462.0,76.454,76.5564,76.4353,76.5285,42462.0
2022-03-10 15:15:00,82.19,82.25,82.13,82.16,57571.0,76.5378,76.5937,76.4819,76.5098,57571.0
2022-03-10 15:20:00,82.16,82.22,82.03,82.09,97290.0,76.5098,76.5657,76.3888,76.4447,97290.0
2022-03-10 15:25:00,82.09,82.25,82.08,82.23,59125.0,76.4447,76.5937,76.4353,76.575,59125.0
2022-03-10 15:30:00,82.23,82.29,82.19,82.23,83420.0,76.575,76.6309,76.5378,76.575,83420.0
2022-03-10 15:35:00,82.22,82.27,82.13,82.18,123567.0,76.5657,76.6123,76.4819,76.5285,123567.0
2022-03-10 15:40:00,82.18,82.3,82.16,82.23,84771.0,76.5285,76.6402,76.5098,76.575,84771.0
2022-03-10 15:45:00,82.22,82.31,82.15,82.26,115366.0,76.5657,76.6495,76.5005,76.603,115366.0
2022-03-10 15:50:00,82.26,82.57,82.26,82.5,276025.0,76.603,76.8916,76.603,76.8265,276025.0
2022-03-10 15:55:00,82.5,82.52,82.41,82.45,319420.0,76.8265,76.8451,76.7427,76.7799,319420.0
2022-03-11 09:30:00,82.57,83.01,82.57,82.99,147879.0,76.8916,77.3014,76.8916,77.2828,147879.0
2022-03-11 09:35:00,83.0,83.28,82.96,83.13,120852.0,77.2921,77.5528,77.2548,77.4131,120852.0
2022-03-11 09:40:00,83.13,83.15,82.9,83.06,195203.0,77.4131,77.4318,77.199,77.348,195203.0
2022-03-11 09:45:00,83.05,83.15,82.96,83.01,125505.0,77.3386,77.4318,77.2548,77.3014,125505.0
2022-03-11 09:50:00,83.01,83.07,82.83,82.9,99599.0,77.3014,77.3573,77.1338,77.199,99599.0
2022-03-11 09:55:00,82.9,82.94,82.77,82.91,84443.0,77.199,77.2362,77.0779,77.2083,84443.0
2022-03-11 10:00:00,82.91,82.92,82.5,82.59,131435.0,77.2083,77.2176,76.8265,76.9103,131435.0
2022-03-11 10:05:00,82.6,82.71,82.51,82.55,123353.0,76.9196,77.022,76.8358,76.873,123353.0
2022-03-11 10:10:00,82.54,82.81,82.54,82.76,65332.0,76.8637,77.1151,76.8637,77.0686,65332.0
2022-03-11 10:15:00,82.75,82.81,82.67,82.75,68515.0,77.0593,77.1151,76.9848,77.0593,68515.0
2022-03-11 10:20:00,82.74,82.74,82.48,82.59,48272.0,77.05,77.05,76.8078,76.9103,48272.0
2022-03-11 10:25:00,82.6,82.69,82.57,82.57,62441.0,76.9196,77.0034,76.8916,76.8916,62441.0
2022-03-11 10:30:00,82.56,82.65,82.43,82.5,75375.0,76.8823,76.9661,76.7613,76.8265,75375.0
2022-03-11 10:35:00,82.49,82.59,82.48,82.56,53243.0,76.8172,76.9103,76.8078,76.8823,53243.0
2022-03-11 10:40:00,82.56,82.61,82.48,82.48,71236.0,76.8823,76.9289,76.8078,76.8078,71236.0
2022-03-11 10:45:00,82.5,82.64,82.45,82.58,44562.0,76.8265,76.9568,76.7799,76.901,44562.0
2022-03-11 10:50:00,82.58,82.65,82.55,82.63,74088.0,76.901,76.9661,76.873,76.9475,74088.0
2022-03-11 10:55:00,82.63,82.81,82.61,82.79,104749.0,76.9475,77.1151,76.9289,77.0965,104749.0
2022-03-11 11:00:00,82.82,82.82,82.69,82.72,89388.0,77.1245,77.1245,77.0034,77.0313,89388.0
2022-03-11 11:05:00,82.73,82.74,82.56,82.62,59250.0,77.0406,77.05,76.8823,76.9382,59250.0
2022-03-11 11:10:00,82.63,82.63,82.45,82.59,74706.0,76.9475,76.9475,76.7799,76.9103,74706.0
2022-03-11 11:15:00,82.59,82.7,82.56,82.68,52934.0,76.9103,77.0127,76.8823,76.9941,52934.0
2022-03-11 11:20:00,82.69,82.8,82.67,82.74,55879.0,77.0034,77.1058,76.9848,77.05,55879.0
2022-03-11 11:25:00,82.74,82.78,82.66,82.68,39925.0,77.05,77.0872,76.9755,76.9941,39925.0
2022-03-11 11:30:00,82.68,82.72,82.57,82.59,84476.0,76.9941,77.0313,76.8916,76.9103,84476.0
2022-03-11 11:35:00,82.59,82.79,82.58,82.79,43989.0,76.9103,77.0965,76.901,77.0965,43989.0
2022-03-11 11:40:00,82.79,82.83,82.64,82.8,172396.0,77.0965,77.1338,76.9568,77.1058,172396.0
2022-03-11 11:45:00,82.8,82.88,82.7,82.79,58335.0,77.1058,77.1803,77.0127,77.0965,58335.0
2022-03-11 11:50:00,82.76,82.8,82.68,82.74,39393.0,77.0686,77.1058,76.9941,77.05,39393.0
2022-03-11 11:55:00,82.73,82.81,82.7,82.76,42829.0,77.0406,77.1151,77.0127,77.0686,42829.0
2022-03-11 12:00:00,82.75,82.77,82.63,82.77,57505.0,77.0593,77.0779,76.9475,77.0779,57505.0
2022-03-11 12:05:00,82.78,82.8,82.46,82.48,71957.0,77.0872,77.1058,76.7892,76.8078,71957.0
2022-03-11 12:10:00,82.47,82.61,82.47,82.61,42342.0,76.7985,76.9289,76.7985,76.9289,42342.0
2022-03-11 12:15:00,82.6,82.71,82.58,82.71,50157.0,76.9196,77.022,76.901,77.022,50157.0
2022-03-11 12:20:00,82.7,82.74,82.57,82.61,31143.0,77.0127,77.05,76.8916,76.9289,31143.0
2022-03-11 12:25:00,82.61,82.63,82.46,82.49,26484.0,76.9289,76.9475,76.7892,76.8172,26484.0
2022-03-11 12:30:00,82.48,82.57,82.47,82.52,38911.0,76.8078,76.8916,76.7985,76.8451,38911.0
2022-03-11 12:35:00,82.52,82.52,82.37,82.39,41114.0,76.8451,76.8451,76.7054,76.724,41114.0
2022-03-11 12:40:00,82.4,82.48,82.39,82.45,26707.0,76.7333,76.8078,76.724,76.7799,26707.0
2022-03-11 12:45:00,82.45,82.49,82.4,82.43,20022.0,76.7799,76.8172,76.7333,76.7613,20022.0
2022-03-11 12:50:00,82.42,82.53,82.41,82.52,21174.0,76.752,76.8544,76.7427,76.8451,21174.0
2022-03-11 12:55:00,82.52,82.6,82.52,82.57,24745.0,76.8451,76.9196,76.8451,76.8916,24745.0
2022-03-11 13:00:00,82.57,82.65,82.54,82.63,31518.0,76.8916,76.9661,76.8637,76.9475,31518.0
2022-03-11 13:05:00,82.62,82.68,82.57,82.6,34276.0,76.9382,76.9941,76.8916,76.9196,34276.0
2022-03-11 13:10:00,82.6,82.64,82.57,82.57,20539.0,76.9196,76.9568,76.8916,76.8916,20539.0
2022-03-11 13:15:00,82.59,82.68,82.57,82.68,26328.0,76.9103,76.9941,76.8916,76.9941,26328.0
2022-03-11 13:20:00,82.67,82.67,82.62,82.67,20046.0,76.9848,76.9848,76.9382,76.9848,20046.0
2022-03-11 13:25:00,82.67,82.7,82.63,82.67,22779.0,76.9848,77.0127,76.9475,76.9848,22779.0
2022-03-11 13:30:00,82.66,82.69,82.63,82.64,19026.0,76.9755,77.0034,76.9475,76.9568,19026.0
2022-03-11 13:35:00,82.63,82.65,82.6,82.61,25464.0,76.9475,76.9661,76.9196,76.9289,25464.0
2022-03-11 13:40:00,82.63,82.69,82.59,82.69,17811.0,76.9475,77.0034,76.9103,77.0034,17811.0
2022-03-11 13:45:00,82.7,82.8,82.68,82.78,35318.0,77.0127,77.1058,76.9941,77.0872,35318.0
2022-03-11 13:50:00,82.79,82.8,82.57,82.58,85801.0,77.0965,77.1058,76.8916,76.901,85801.0
2022-03-11 13:55:00,82.56,82.62,82.51,82.51,26143.0,76.8823,76.9382,76.8358,76.8358,26143.0
2022-03-11 14:00:00,82.51,82.6,82.46,82.58,37790.0,76.8358,76.9196,76.7892,76.901,37790.0
2022-03-11 14:05:00,82.6,82.62,82.56,82.57,30150.0,76.9196,76.9382,76.8823,76.8916,30150.0
2022-03-11 14:10:00,82.57,82.6,82.53,82.58,24042.0,76.8916,76.9196,76.8544,76.901,24042.0
2022-03-11 14:15:00,82.58,82.65,82.5,82.5,25174.0,76.901,76.9661,76.8265,76.8265,25174.0
2022-03-11 14:20:00,82.48,82.54,82.47,82.53,17207.0,76.8078,76.8637,76.7985,76.8544,17207.0
2022-03-11 14:25:00,82.54,82.73,82.52,82.71,61141.0,76.8637,77.0406,76.8451,77.022,61141.0
2022-03-11 14:30:00,82.7,82.72,82.6,82.62,65473.0,77.0127,77.0313,76.9196,76.9382,65473.0
2022-03-11 14:35:00,82.61,82.64,82.56,82.58,37654.0,76.9289,76.9568,76.8823,76.901,37654.0
2022-03-11 14:40:00,82.58,82.58,82.42,82.44,34320.0,76.901,76.901,76.752,76.7706,34320.0
2022-03-11 14:45:00,82.44,82.45,82.38,82.45,30392.0,76.7706,76.7799,76.7147,76.7799,30392.0
2022-03-11 14:50:00,82.45,82.45,82.29,82.38,57801.0,76.7799,76.7799,76.6309,76.7147,57801.0
2022-03-11 14:55:00,82.38,82.46,82.38,82.44,41652.0,76.7147,76.7892,76.7147,76.7706,41652.0
2022-03-11 15:00:00,82.43,82.48,82.39,82.44,95359.0,76.7613,76.8078,76.724,76.7706,95359.0
2022-03-11 15:05:00,82.43,82.49,82.35,82.36,81244.0,76.7613,76.8172,76.6868,76.6961,81244.0
2022-03-11 15:10:00,82.35,82.41,82.29,82.31,37287.0,76.6868,76.7427,76.6309,76.6495,37287.0
2022-03-11 15:15:00,82.3,82.38,82.28,82.37,49131.0,76.6402,76.7147,76.6216,76.7054,49131.0
2022-03-11 15:20:00,82.36,82.41,82.33,82.34,51402.0,76.6961,76.7427,76.6682,76.6775,51402.0
2022-03-11 15:25:00,82.34,82.34,82.23,82.23,65722.0,76.6775,76.6775,76.575,76.575,65722.0
2022-03-11 15:30:00,82.23,82.23,82.07,82.07,122299.0,76.575,76.575,76.426,76.426,122299.0
2022-03-11 15:35:00,82.08,82.14,81.99,81.99,61771.0,76.4353,76.4912,76.3515,76.3515,61771.0
2022-03-11 15:40:00,81.98,82.01,81.91,81.96,88648.0,76.3422,76.3702,76.277,76.3236,88648.0
2022-03-11 15:45:00,81.98,82.01,81.89,81.89,299276.0,76.3422,76.3702,76.2584,76.2584,299276.0
2022-03-11 15:50:00,81.88,82.03,81.85,81.89,277253.0,76.2491,76.3888,76.2212,76.2584,277253.0
2022-03-11 15:55:00,81.89,82.01,81.78,81.85,435517.0,76.2584,76.3702,76.156,76.2212,435517.0
2022-03-14 09:30:00,82.38,82.61,82.05,82.07,153370.0,76.7147,76.9289,76.4074,76.426,153370.0
2022-03-14 09:35:00,82.08,82.12,81.87,81.89,150596.0,76.4353,76.4726,76.2398,76.2584,150596.0
2022-03-14 09:40:00,81.9,81.91,81.58,81.87,127037.0,76.2677,76.277,75.9697,76.2398,127037.0
2022-03-14 09:45:00,81.89,81.99,81.69,81.74,158299.0,76.2584,76.3515,76.0722,76.1187,158299.0
2022-03-14 09:50:00,81.74,81.93,81.74,81.88,93045.0,76.1187,76.2957,76.1187,76.2491,93045.0
2022-03-14 09:55:00,81.88,82.11,81.83,82.11,107619.0,76.2491,76.4633,76.2025,76.4633,107619.0
2022-03-14 10:00:00,82.11,82.11,81.89,81.99,88820.0,76.4633,76.4633,76.2584,76.3515,88820.0
2022-03-14 10:05:00,82.0,82.15,81.85,82.12,64618.0,76.3608,76.5005,76.2212,76.4726,64618.0
2022-03-14 10:10:00,82.12,82.26,82.11,82.23,73755.0,76.4726,76.603,76.4633,76.575,73755.0
2022-03-14 10:15:00,82.24,82.42,82.24,82.42,114655.0,76.5843,76.752,76.5843,76.752,114655.0
2022-03-14 10:20:00,82.42,82.64,82.4,82.64,63709.0,76.752,76.9568,76.7333,76.9568,63709.0
2022-03-14 10:25:00,82.64,82.71,82.63,82.68,92618.0,76.9568,77.022,76.9475,76.9941,92618.0
2022-03-14 10:30:00,82.7,82.73,82.59,82.61,105721.0,77.0127,77.0406,76.9103,76.9289,105721.0
2022-03-14 10:35:00,82.62,82.71,82.52,82.53,77248.0,76.9382,77.022,76.8451,76.8544,77248.0
2022-03-14 10:40:00,82.53,82.68,82.52,82.63,52443.0,76.8544,76.9941,76.8451,76.9475,52443.0
2022-03-14 10:45:00,82.62,82.69,82.57,82.65,85860.0,76.9382,77.0034,76.8916,76.9661,85860.0
2022-03-14 10:50:00,82.65,82.8,82.61,82.69,131554.0,76.9661,77.1058,76.9289,77.0034,131554.0
2022-03-14 10:55:00,82.68,82.87,82.67,82.86,81232.0,76.9941,77.171,76.9848,77.1617,81232.0
2022-03-14 11:00:00,82.87,82.9,82.76,82.78,78369.0,77.171,77.199,77.0686,77.0872,78369.0
2022-03-14 11:05:00,82.79,82.81,82.72,82.75,81538.0,77.0965,77.1151,77.0313,77.0593,81538.0
2022-03-14 11:10:00,82.76,82.8,82.72,82.79,44605.0,77.0686,77.1058,77.0313,77.0965,44605.0
2022-03-14 11:15:00,82.79,82.9,82.78,82.87,73637.0,77.0965,77.199,77.0872,77.171,73637.0
2022-03-14 11:20:00,82.86,82.87,82.77,82.84,76078.0,77.1617,77.171,77.0779,77.1431,76078.0
2022-03-14 11:25:00,82.83,82.88,82.78,82.83,56456.0,77.1338,77.1803,77.0872,77.1338,56456.0
2022-03-14 11:30:00,82.83,82.91,82.78,82.88,50012.0,77.1338,77.2083,77.0872,77.1803,50012.0
2022-03-14 11:35:00,82.88,82.89,82.76,82.83,98551.0,77.1803,77.1896,77.0686,77.1338,98551.0
2022-03-14 11:40:00,82.82,82.85,82.64,82.67,88424.0,77.1245,77.1524,76.9568,76.9848,88424.0
2022-03-14 11:45:00,82.67,82.67,82.53,82.54,61595.0,76.9848,76.9848,76.8544,76.8637,61595.0
2022-03-14 11:50:00,82.53,82.57,82.48,82.55,61741.0,76.8544,76.8916,76.8078,76.873,61741.0
2022-03-14 11:55:00,82.55,82.56,82.46,82.54,42312.0,76.873,76.8823,76.7892,76.8637,42312.0
2022-03-14 12:00:00,82.54,82.54,82.4,82.43,55856.0,76.8637,76.8637,76.7333,76.7613,55856.0
2022-03-14 12:05:00,82.43,82.55,82.42,82.44,48834.0,76.7613,76.873,76.752,76.7706,48834.0
2022-03-14 12:10:00,82.45,82.45,82.25,82.27,58331.0,76.7799,76.7799,76.5937,76.6123,58331.0
2022-03-14 12:15:00,82.26,82.43,82.25,82.42,65784.0,76.603,76.7613,76.5937,76.752,65784.0
2022-03-14 12:20:00,82.42,82.47,82.33,82.45,40662.0,76.752,76.7985,76.6682,76.7799,40662.0
2022-03-14 12:25:00,82.45,82.54,82.41,82.53,34509.0,76.7799,76.8637,76.7427,76.8544,34509.0
2022-03-14 12:30:00,82.53,82.63,82.51,82.59,63509.0,76.8544,76.9475,76.8358,76.9103,63509.0
2022-03-14 12:35:00,82.59,82.67,82.48,82.62,51156.0,76.9103,76.9848,76.8078,76.9382,51156.0
2022-03-14 12:40:00,82.62,82.67,82.53,82.55,28056.0,76.9382,76.9848,76.8544,76.873,28056.0
2022-03-14 12:45:00,82.54,82.55,82.28,82.32,48576.0,76.8637,76.873,76.6216,76.6588,48576.0
2022-03-14 12:50:00,82.32,82.35,82.15,82.16,37429.0,76.6588,76.6868,76.5005,76.5098,37429.0
2022-03-14 12:55:00,82.15,82.23,82.14,82.14,61866.0,76.5005,76.575,76.4912,76.4912,61866.0
2022-03-14 13:00:00,82.15,82.18,82.03,82.04,63678.0,76.5005,76.5285,76.3888,76.3981,63678.0
2022-03-14 13:05:00,82.04,82.15,82.0,82.06,45515.0,76.3981,76.5005,76.3608,76.4167,45515.0
2022-03-14 13:10:00,82.05,82.07,81.99,82.01,25402.0,76.4074,76.426,76.3515,76.3702,25402.0
2022-03-14 13:15:00,82.01,82.13,81.98,82.11,52251.0,76.3702,76.4819,76.3422,76.4633,52251.0
2022-03-14 13:20:00,82.1,82.14,81.99,82.08,79618.0,76.454,76.4912,76.3515,76.4353,79618.0
2022-03-14 13:25:00,82.09,82.09,81.87,81.88,55060.0,76.4447,76.4447,76.2398,76.2491,55060.0
2022-03-14 13:30:00,81.9,81.92,81.72,81.83,155355.0,76.2677,76.2863,76.1001,76.2025,155355.0
2022-03-14 13:35:00,81.83,81.83,81.62,81.66,68841.0,76.2025,76.2025,76.007,76.0442,68841.0
2022-03-14 13:40:00,81.66,81.72,81.59,81.66,28472.0,76.0442,76.1001,75.979,76.0442,28472.0
2022-03-14 13:45:00,81.66,81.73,81.53,81.59,33604.0,76.0442,76.1094,75.9232,75.979,33604.0
2022-03-14 13:50:00,81.62,81.71,81.59,81.7,63521.0,76.007,76.0908,75.979,76.0815,63521.0
2022-03-14 13:55:00,81.69,81.79,81.65,81.68,38137.0,76.0722,76.1653,76.0349,76.0629,38137.0
2022-03-14 14:00:00,81.67,81.69,81.58,81.63,40471.0,76.0535,76.0722,75.9697,76.0163,40471.0
2022-03-14 14:05:00,81.64,81.69,81.57,81.59,29074.0,76.0256,76.0722,75.9604,75.979,29074.0
2022-03-14 14:10:00,81.59,81.64,81.5,81.56,26061.0,75.979,76.0256,75.8952,75.9511,26061.0
2022-03-14 14:15:00,81.57,81.57,81.49,81.52,35231.0,75.9604,75.9604,75.8859,75.9139,35231.0
2022-03-14 14:20:00,81.52,81.58,81.44,81.47,41568.0,75.9139,75.9697,75.8394,75.8673,41568.0
2022-03-14 14:25:00,81.48,81.48,81.32,81.35,57830.0,75.8766,75.8766,75.7276,75.7555,57830.0
2022-03-14 14:30:00,81.35,81.45,81.34,81.44,51441.0,75.7555,75.8487,75.7462,75.8394,51441.0
2022-03-14 14:35:00,81.44,81.53,81.41,81.43,49946.0,75.8394,75.9232,75.8114,75.83,49946.0
2022-03-14 14:40:00,81.43,81.45,81.34,81.4,58768.0,75.83,75.8487,75.7462,75.8021,58768.0
2022-03-14 14:45:00,81.4,81.4,81.33,81.36,30921.0,75.8021,75.8021,75.7369,75.7649,30921.0
2022-03-14 14:50:00,81.36,81.46,81.34,81.45,108734.0,75.7649,75.858,75.7462,75.8487,108734.0
2022-03-14 14:55:00,81.46,81.56,81.45,81.54,116179.0,75.858,75.9511,75.8487,75.9325,116179.0
2022-03-14 15:00:00,81.54,81.67,81.49,81.64,75856.0,75.9325,76.0535,75.8859,76.0256,75856.0
2022-03-14 15:05:00,81.63,81.64,81.46,81.5,52472.0,76.0163,76.0256,75.858,75.8952,52472.0
2022-03-14 15:10:00,81.49,81.69,81.49,81.68,58966.0,75.8859,76.0722,75.8859,76.0629,58966.0
2022-03-14 15:15:00,81.69,81.76,81.58,81.59,139156.0,76.0722,76.1374,75.9697,75.979,139156.0
2022-03-14 15:20:00,81.58,81.71,81.54,81.7,67584.0,75.9697,76.0908,75.9325,76.0815,67584.0
2022-03-14 15:25:00,81.7,81.7,81.57,81.59,71321.0,76.0815,76.0815,75.9604,75.979,71321.0
2022-03-14 15:30:00,81.6,81.6,81.41,81.46,114933.0,75.9884,75.9884,75.8114,75.858,114933.0
2022-03-14 15:35:00,81.46,81.57,81.43,81.56,92573.0,75.858,75.9604,75.83,75.9511,92573.0
2022-03-14 15:40:00,81.55,81.66,81.53,81.66,99630.0,75.9418,76.0442,75.9232,76.0442,99630.0
2022-03-14 15:45:00,81.66,81.78,81.62,81.66,184876.0,76.0442,76.156,76.007,76.0442,184876.0
2022-03-14 15:50:00,81.67,81.73,81.54,81.64,294880.0,76.0535,76.1094,75.9325,76.0256,294880.0
2022-03-14 15:55:00,81.65,81.81,81.65,81.74,252550.0,76.0349,76.1839,76.0349,76.1187,252550.0
2022-03-15 09:30:00,81.77,82.17,81.76,82.04,187938.0,76.1467,76.5192,76.1374,76.3981,187938.0
2022-03-15 09:35:00,82.05,82.23,82.0,82.11,258187.0,76.4074,76.575,76.3608,76.4633,258187.0
2022-03-15 09:40:00,82.12,82.2,81.6,81.62,163174.0,76.4726,76.5471,75.9884,76.007,163174.0
2022-03-15 09:45:00,81.62,81.66,81.42,81.55,114770.0,76.007,76.0442,75.8207,75.9418,114770.0
2022-03-15 09:50:00,81.56,81.64,81.4,81.41,76122.0,75.9511,76.0256,75.8021,75.8114,76122.0
2022-03-15 09:55:00,81.42,81.73,81.42,81.71,71743.0,75.8207,76.1094,75.8207,76.0908,71743.0
2022-03-15 10:00:00,81.72,81.77,81.51,81.7,120156.0,76.1001,76.1467,75.9045,76.0815,120156.0
2022-03-15 10:05:00,81.71,81.73,81.37,81.39,69291.0,76.0908,76.1094,75.7742,75.7928,69291.0
2022-03-15 10:10:00,81.39,81.5,81.22,81.44,65793.0,75.7928,75.8952,75.6345,75.8394,65793.0
2022-03-15 10:15:00,81.44,81.62,81.41,81.6,77580.0,75.8394,76.007,75.8114,75.9884,77580.0
2022-03-15 10:20:00,81.62,81.75,81.58,81.74,74659.0,76.007,76.128,75.9697,76.1187,74659.0
2022-03-15 10:25:00,81.73,82.0,81.73,81.96,116845.0,76.1094,76.3608,76.1094,76.3236,116845.0
2022-03-15 10:30:00,82.0,82.1,81.95,82.0,91833.0,76.3608,76.454,76.3143,76.3608,91833.0
2022-03-15 10:35:00,82.01,82.07,81.81,81.85,88931.0,76.3702,76.426,76.1839,76.2212,88931.0
2022-03-15 10:40:00,81.86,82.04,81.81,81.96,80997.0,76.2305,76.3981,76.1839,76.3236,80997.0
2022-03-15 10:45:00,81.97,82.05,81.92,81.97,66169.0,76.3329,76.4074,76.2863,76.3329,66169.0
2022-03-15 10:50:00,81.98,81.99,81.8,81.8,54634.0,76.3422,76.3515,76.1746,76.1746,54634.0
2022-03-15 10:55:00,81.8,81.82,81.68,81.75,47066.0,76.1746,76.1932,76.0629,76.128,47066.0
2022-03-15 11:00:00,81.74,81.87,81.74,81.84,48930.0,76.1187,76.2398,76.1187,76.2119,48930.0
2022-03-15 11:05:00,81.85,81.87,81.76,81.79,44991.0,76.2212,76.2398,76.1374,76.1653,44991.0
2022-03-15 11:10:00,81.8,81.84,81.68,81.69,47523.0,76.1746,76.2119,76.0629,76.0722,47523.0
2022-03-15 11:15:00,81.66,81.76,81.6,81.76,50521.0,76.0442,76.1374,75.9884,76.1374,50521.0
2022-03-15 11:20:00,81.77,81.83,81.68,81.82,58264.0,76.1467,76.2025,76.0629,76.1932,58264.0
2022-03-15 11:25:00,81.82,81.98,81.8,81.98,71946.0,76.1932,76.3422,76.1746,76.3422,71946.0
2022-03-15 11:30:00,81.98,82.06,81.96,82.05,98115.0,76.3422,76.4167,76.3236,76.4074,98115.0
2022-03-15 11:35:00,82.05,82.09,82.01,82.08,36790.0,76.4074,76.4447,76.3702,76.4353,36790.0
2022-03-15 11:40:00,82.1,82.15,82.0,82.15,52272.0,76.454,76.5005,76.3608,76.5005,52272.0
2022-03-15 11:45:00,82.14,82.26,82.09,82.19,51653.0,76.4912,76.603,76.4447,76.5378,51653.0
2022-03-15 11:50:00,82.2,82.3,81.98,81.99,185175.0,76.5471,76.6402,76.3422,76.3515,185175.0
2022-03-15 11:55:00,82.0,82.0,81.68,81.81,165007.0,76.3608,76.3608,76.0629,76.1839,165007.0
2022-03-15 12:00:00,81.8,81.87,81.68,81.77,78775.0,76.1746,76.2398,76.0629,76.1467,78775.0
2022-03-15 12:05:00,81.77,81.96,81.75,81.96,54812.0,76.1467,76.3236,76.128,76.3236,54812.0
2022-03-15 12:10:00,81.96,82.0,81.93,81.96,33457.0,76.3236,76.3608,76.2957,76.3236,33457.0
2022-03-15 12:15:00,81.96,82.05,81.92,82.04,37627.0,76.3236,76.4074,76.2863,76.3981,37627.0
2022-03-15 12:20:00,82.03,82.2,82.0,82.19,63846.0,76.3888,76.5471,76.3608,76.5378,63846.0
2022-03-15 12:25:00,82.19,82.31,82.18,82.27,62839.0,76.5378,76.6495,76.5285,76.6123,62839.0
2022-03-15 12:30:00,82.27,82.4,82.27,82.35,60897.0,76.6123,76.7333,76.6123,76.6868,60897.0
2022-03-15 12:35:00,82.35,82.46,82.35,82.43,36751.0,76.6868,76.7892,76.6868,76.7613,36751.0
2022-03-15 12:40:00,82.43,82.45,82.3,82.31,50852.0,76.7613,76.7799,76.6402,76.6495,50852.0
2022-03-15 12:45:00,82.31,82.36,82.22,82.23,41317.0,76.6495,76.6961,76.5657,76.575,41317.0
2022-03-15 12:50:00,82.22,82.22,82.09,82.1,31973.0,76.5657,76.5657,76.4447,76.454,31973.0
2022-03-15 12:55:00,82.11,82.31,82.11,82.24,42540.0,76.4633,76.6495,76.4633,76.5843,42540.0
2022-03-15 13:00:00,82.24,82.42,82.24,82.35,31650.0,76.5843,76.752,76.5843,76.6868,31650.0
2022-03-15 13:05:00,82.34,82.35,82.14,82.15,30823.0,76.6775,76.6868,76.4912,76.5005,30823.0
2022-03-15 13:10:00,82.14,82.16,82.02,82.02,43350.0,76.4912,76.5098,76.3795,76.3795,43350.0
2022-03-15 13:15:00,82.02,82.08,81.98,82.01,32482.0,76.3795,76.4353,76.3422,76.3702,32482.0
2022-03-15 13:20:00,82.0,82.13,82.0,82.13,36169.0,76.3608,76.4819,76.3608,76.4819,36169.0
2022-03-15 13:25:00,82.13,82.22,81.94,81.94,44530.0,76.4819,76.5657,76.305,76.305,44530.0
2022-03-15 13:30:00,81.94,82.01,81.88,81.96,36841.0,76.305,76.3702,76.2491,76.3236,36841.0
2022-03-15 13:35:00,81.97,82.01,81.87,81.88,34886.0,76.3329,76.3702,76.2398,76.2491,34886.0
2022-03-15 13:40:00,81.89,81.98,81.85,81.92,58015.0,76.2584,76.3422,76.2212,76.2863,58015.0
2022-03-15 13:45:00,81.93,81.95,81.88,81.91,34169.0,76.2957,76.3143,76.2491,76.277,34169.0
2022-03-15 13:50:00,81.91,82.0,81.9,81.97,41479.0,76.277,76.3608,76.2677,76.3329,41479.0
2022-03-15 13:55:00,81.97,82.05,81.96,82.04,51858.0,76.3329,76.4074,76.3236,76.3981,51858.0
2022-03-15 14:00:00,82.03,82.1,81.86,81.89,137044.0,76.3888,76.454,76.2305,76.2584,137044.0
2022-03-15 14:05:00,81.89,82.0,81.81,81.99,64953.0,76.2584,76.3608,76.1839,76.3515,64953.0
2022-03-15 14:10:00,81.99,82.0,81.85,81.85,35507.0,76.3515,76.3608,76.2212,76.2212,35507.0
2022-03-15 14:15:00,81.84,81.85,81.69,81.71,71647.0,76.2119,76.2212,76.0722,76.0908,71647.0
2022-03-15 14:20:00,81.71,81.77,81.65,81.72,66867.0,76.0908,76.1467,76.0349,76.1001,66867.0
2022-03-15 14:25:00,81.73,81.81,81.72,81.77,25775.0,76.1094,76.1839,76.1001,76.1467,25775.0
2022-03-15 14:30:00,81.77,81.98,81.69,81.95,39201.0,76.1467,76.3422,76.0722,76.3143,39201.0
2022-03-15 14:35:00,81.94,81.96,81.86,81.93,35908.0,76.305,76.3236,76.2305,76.2957,35908.0
2022-03-15 14:40:00,81.94,82.06,81.93,82.03,49875.0,76.305,76.4167,76.2957,76.3888,49875.0
2022-03-15 14:45:00,82.04,82.19,82.03,82.19,87630.0,76.3981,76.5378,76.3888,76.5378,87630.0
2022-03-15 14:50:00,82.2,82.28,82.17,82.21,65301.0,76.5471,76.6216,76.5192,76.5564,65301.0
2022-03-15 14:55:00,82.21,82.36,82.2,82.33,72638.0,76.5564,76.6961,76.5471,76.6682,72638.0
2022-03-15 15:00:00,82.32,82.36,82.27,82.34,65715.0,76.6588,76.6961,76.6123,76.6775,65715.0
2022-03-15 15:05:00,82.33,82.38,82.3,82.34,45849.0,76.6682,76.7147,76.6402,76.6775,45849.0
2022-03-15 15:10:00,82.35,82.45,82.35,82.4,113123.0,76.6868,76.7799,76.6868,76.7333,113123.0
2022-03-15 15:15:00,82.41,82.55,82.39,82.54,131883.0,76.7427,76.873,76.724,76.8637,131883.0
2022-03-15 15:20:00,82.53,82.63,82.51,82.58,84136.0,76.8544,76.9475,76.8358,76.901,84136.0
2022-03-15 15:25:00,82.59,82.66,82.59,82.62,72644.0,76.9103,76.9755,76.9103,76.9382,72644.0
2022-03-15 15:30:00,82.62,82.72,82.62,82.65,153063.0,76.9382,77.0313,76.9382,76.9661,153063.0
2022-03-15 15:35:00,82.64,82.69,82.58,82.69,117107.0,76.9568,77.0034,76.901,77.0034,117107.0
2022-03-15 15:40:00,82.68,82.72,82.61,82.69,164792.0,76.9941,77.0313,76.9289,77.0034,164792.0
2022-03-15 15:45:00,82.7,82.75,82.57,82.71,198302.0,77.0127,77.0593,76.8916,77.022,198302.0
2022-03-15 15:50:00,82.71,82.83,82.7,82.72,402215.0,77.022,77.1338,77.0127,77.0313,402215.0
2022-03-15 15:55:00,82.72,82.74,82.59,82.7,375388.0,77.0313,77.05,76.9103,77.0127,375388.0
2022-03-16 09:30:00,83.6,84.11,83.6,84.11,193692.0,77.8508,78.3257,77.8508,78.3257,193692.0
2022-03-16 09:35:00,84.13,84.28,84.08,84.25,184705.0,78.3444,78.4841,78.2978,78.4561,184705.0
2022-03-16 09:40:00,84.25,84.46,84.25,84.45,209743.0,78.4561,78.6517,78.4561,78.6424,209743.0
2022-03-16 09:45:00,84.44,84.45,84.21,84.22,197170.0,78.633,78.6424,78.4189,78.4282,197170.0
2022-03-16 09:50:00,84.23,84.32,83.95,83.96,90029.0,78.4375,78.5213,78.1767,78.1861,90029.0
2022-03-16 09:55:00,83.97,84.29,83.97,84.29,85886.0,78.1954,78.4934,78.1954,78.4934,85886.0
2022-03-16 10:00:00,84.29,84.32,84.06,84.15,132984.0,78.4934,78.5213,78.2792,78.363,132984.0
2022-03-16 10:05:00,84.15,84.16,84.04,84.05,118567.0,78.363,78.3723,78.2606,78.2699,118567.0
2022-03-16 10:10:00,84.04,84.23,84.03,84.19,226425.0,78.2606,78.4375,78.2512,78.4002,226425.0
2022-03-16 10:15:00,84.2,84.76,84.2,84.54,261665.0,78.4096,78.931,78.4096,78.7262,261665.0
2022-03-16 10:20:00,84.53,84.61,84.48,84.49,174137.0,78.7169,78.7914,78.6703,78.6796,174137.0
2022-03-16 10:25:00,84.49,84.6,84.44,84.55,165477.0,78.6796,78.782,78.633,78.7355,165477.0
2022-03-16 10:30:00,84.55,84.72,84.51,84.51,142589.0,78.7355,78.8938,78.6982,78.6982,142589.0
2022-03-16 10:35:00,84.51,84.52,84.23,84.42,119284.0,78.6982,78.7075,78.4375,78.6144,119284.0
2022-03-16 10:40:00,84.43,84.46,84.15,84.25,275952.0,78.6237,78.6517,78.363,78.4561,275952.0
2022-03-16 10:45:00,84.25,84.3,84.12,84.16,163657.0,78.4561,78.5027,78.3351,78.3723,163657.0
2022-03-16 10:50:00,84.16,84.23,84.06,84.12,73849.0,78.3723,78.4375,78.2792,78.3351,73849.0
2022-03-16 10:55:00,84.13,84.31,84.08,84.3,135205.0,78.3444,78.512,78.2978,78.5027,135205.0
2022-03-16 11:00:00,84.3,84.36,84.05,84.21,301607.0,78.5027,78.5585,78.2699,78.4189,301607.0
2022-03-16 11:05:00,84.21,84.23,84.08,84.14,107459.0,78.4189,78.4375,78.2978,78.3537,107459.0
2022-03-16 11:10:00,84.14,84.31,84.14,84.26,101255.0,78.3537,78.512,78.3537,78.4654,101255.0
2022-03-16 11:15:00,84.25,84.26,84.1,84.18,161455.0,78.4561,78.4654,78.3164,78.3909,161455.0
2022-03-16 11:20:00,84.18,84.22,84.12,84.19,132233.0,78.3909,78.4282,78.3351,78.4002,132233.0
2022-03-16 11:25:00,84.2,84.25,84.13,84.2,78864.0,78.4096,78.4561,78.3444,78.4096,78864.0
2022-03-16 11:30:00,84.21,84.28,84.19,84.22,108342.0,78.4189,78.4841,78.4002,78.4282,108342.0
2022-03-16 11:35:00,84.23,84.24,84.03,84.12,80734.0,78.4375,78.4468,78.2512,78.3351,80734.0
2022-03-16 11:40:00,84.13,84.16,84.04,84.16,78324.0,78.3444,78.3723,78.2606,78.3723,78324.0
2022-03-16 11:45:00,84.15,84.15,84.06,84.14,59740.0,78.363,78.363,78.2792,78.3537,59740.0
2022-03-16 11:50:00,84.14,84.24,84.11,84.2,61356.0,78.3537,78.4468,78.3257,78.4096,61356.0
2022-03-16 11:55:00,84.2,84.27,84.19,84.2,42583.0,78.4096,78.4747,78.4002,78.4096,42583.0
2022-03-16 12:00:00,84.21,84.35,84.16,84.3,55272.0,78.4189,78.5492,78.3723,78.5027,55272.0
2022-03-16 12:05:00,84.31,84.35,84.26,84.27,58880.0,78.512,78.5492,78.4654,78.4747,58880.0
2022-03-16 12:10:00,84.27,84.31,84.25,84.27,38357.0,78.4747,78.512,78.4561,78.4747,38357.0
2022-03-16 12:15:00,84.28,84.28,84.2,84.22,34817.0,78.4841,78.4841,78.4096,78.4282,34817.0
2022-03-16 12:20:00,84.23,84.29,84.16,84.16,47988.0,78.4375,78.4934,78.3723,78.3723,47988.0
2022-03-16 12:25:00,84.14,84.24,84.11,84.23,44427.0,78.3537,78.4468,78.3257,78.4375,44427.0
2022-03-16 12:30:00,84.23,84.28,84.18,84.21,66149.0,78.4375,78.4841,78.3909,78.4189,66149.0
2022-03-16 12:35:00,84.22,84.23,84.07,84.07,72179.0,78.4282,78.4375,78.2885,78.2885,72179.0
2022-03-16 12:40:00,84.07,84.16,84.02,84.14,45193.0,78.2885,78.3723,78.2419,78.3537,45193.0
2022-03-16 12:45:00,84.13,84.13,83.82,83.83,152010.0,78.3444,78.3444,78.0557,78.065,152010.0
2022-03-16 12:50:00,83.83,83.9,83.76,83.89,53682.0,78.065,78.1302,77.9998,78.1209,53682.0
2022-03-16 12:55:00,83.87,84.0,83.85,83.98,33113.0,78.1022,78.2233,78.0836,78.2047,33113.0
2022-03-16 13:00:00,83.99,84.01,83.9,83.96,34444.0,78.214,78.2326,78.1302,78.1861,34444.0
2022-03-16 13:05:00,83.96,84.0,83.75,83.76,79278.0,78.1861,78.2233,77.9905,77.9998,79278.0
2022-03-16 13:10:00,83.76,83.79,83.69,83.77,75670.0,77.9998,78.0277,77.9346,78.0091,75670.0
2022-03-16 13:15:00,83.77,83.81,83.7,83.76,58650.0,78.0091,78.0464,77.9439,77.9998,58650.0
2022-03-16 13:20:00,83.76,83.86,83.68,83.82,60578.0,77.9998,78.0929,77.9253,78.0557,60578.0
2022-03-16 13:25:00,83.83,83.88,83.77,83.82,90945.0,78.065,78.1116,78.0091,78.0557,90945.0
2022-03-16 13:30:00,83.83,83.95,83.78,83.81,40237.0,78.065,78.1767,78.0184,78.0464,40237.0
2022-03-16 13:35:00,83.8,83.85,83.75,83.75,48547.0,78.0371,78.0836,77.9905,77.9905,48547.0
2022-03-16 13:40:00,83.74,83.75,83.64,83.69,56223.0,77.9812,77.9905,77.8881,77.9346,56223.0
2022-03-16 13:45:00,83.69,83.72,83.64,83.67,23061.0,77.9346,77.9626,77.8881,77.916,23061.0
2022-03-16 13:50:00,83.66,83.7,83.61,83.68,46881.0,77.9067,77.9439,77.8601,77.9253,46881.0
2022-03-16 13:55:00,83.68,83.74,83.63,83.65,55247.0,77.9253,77.9812,77.8788,77.8974,55247.0
2022-03-16 14:00:00,83.65,83.69,83.36,83.38,220605.0,77.8974,77.9346,77.6273,77.6459,220605.0
2022-03-16 14:05:00,83.38,83.4,83.01,83.01,99401.0,77.6459,77.6646,77.3014,77.3014,99401.0
2022-03-16 14:10:00,83.0,83.1,82.85,82.85,126187.0,77.2921,77.3852,77.1524,77.1524,126187.0
2022-03-16 14:15:00,82.85,83.11,82.79,83.11,109770.0,77.1524,77.3945,77.0965,77.3945,109770.0
2022-03-16 14:20:00,83.12,83.12,82.75,82.75,84750.0,77.4038,77.4038,77.0593,77.0593,84750.0
2022-03-16 14:25:00,82.75,82.83,82.57,82.59,123349.0,77.0593,77.1338,76.8916,76.9103,123349.0
2022-03-16 14:30:00,82.58,82.58,82.28,82.41,164841.0,76.901,76.901,76.6216,76.7427,164841.0
2022-03-16 14:35:00,82.41,82.9,82.34,82.88,133697.0,76.7427,77.199,76.6775,77.1803,133697.0
2022-03-16 14:40:00,82.88,83.16,82.84,83.14,184670.0,77.1803,77.4411,77.1431,77.4224,184670.0
2022-03-16 14:45:00,83.14,83.3,83.05,83.17,199391.0,77.4224,77.5714,77.3386,77.4504,199391.0
2022-03-16 14:50:00,83.19,83.4,83.07,83.35,184335.0,77.469,77.6646,77.3573,77.618,184335.0
2022-03-16 14:55:00,83.36,83.52,83.17,83.19,261906.0,77.6273,77.7763,77.4504,77.469,261906.0
2022-03-16 15:00:00,83.19,83.49,83.16,83.4,159894.0,77.469,77.7484,77.4411,77.6646,159894.0
2022-03-16 15:05:00,83.4,83.55,83.18,83.25,208096.0,77.6646,77.8043,77.4597,77.5249,208096.0
2022-03-16 15:10:00,83.25,83.39,83.22,83.35,107662.0,77.5249,77.6553,77.4969,77.618,107662.0
2022-03-16 15:15:00,83.35,83.5,83.22,83.5,225249.0,77.618,77.7577,77.4969,77.7577,225249.0
2022-03-16 15:20:00,83.5,83.62,83.48,83.55,254430.0,77.7577,77.8694,77.7391,77.8043,254430.0
2022-03-16 15:25:00,83.56,83.63,83.44,83.51,93552.0,77.8136,77.8788,77.7018,77.767,93552.0
2022-03-16 15:30:00,83.51,83.54,83.31,83.36,192623.0,77.767,77.7949,77.5808,77.6273,192623.0
2022-03-16 15:35:00,83.36,83.45,83.3,83.45,127107.0,77.6273,77.7111,77.5714,77.7111,127107.0
2022-03-16 15:40:00,83.44,83.48,83.33,83.38,197647.0,77.7018,77.7391,77.5994,77.6459,197647.0
2022-03-16 15:45:00,83.39,83.69,83.35,83.66,295752.0,77.6553,77.9346,77.618,77.9067,295752.0
2022-03-16 15:50:00,83.66,83.79,83.57,83.75,275568.0,77.9067,78.0277,77.8229,77.9905,275568.0
2022-03-16 15:55:00,83.75,84.0,83.73,83.99,326585.0,77.9905,78.2233,77.9719,78.214,326585.0
2022-03-17 09:30:00,83.69,83.97,83.58,83.94,136450.0,77.9346,78.1954,77.8322,78.1674,136450.0
2022-03-17 09:35:00,83.94,84.21,83.9,84.2,224827.0,78.1674,78.4189,78.1302,78.4096,224827.0
2022-03-17 09:40:00,84.19,84.19,83.98,84.01,115153.0,78.4002,78.4002,78.2047,78.2326,115153.0
2022-03-17 09:45:00,83.99,84.28,83.95,84.1,195348.0,78.214,78.4841,78.1767,78.3164,195348.0
2022-03-17 09:50:00,84.09,84.12,83.87,83.88,70549.0,78.3071,78.3351,78.1022,78.1116,70549.0
2022-03-17 09:55:00,83.88,84.2,83.84,84.2,115252.0,78.1116,78.4096,78.0743,78.4096,115252.0
2022-03-17 10:00:00,84.21,84.25,84.05,84.14,65350.0,78.4189,78.4561,78.2699,78.3537,65350.0
2022-03-17 10:05:00,84.15,84.43,84.14,84.4,81567.0,78.363,78.6237,78.3537,78.5958,81567.0
2022-03-17 10:10:00,84.39,84.53,84.35,84.41,118362.0,78.5865,78.7169,78.5492,78.6051,118362.0
2022-03-17 10:15:00,84.42,84.58,84.41,84.51,68947.0,78.6144,78.7634,78.6051,78.6982,68947.0
2022-03-17 10:20:00,84.51,84.71,84.48,84.7,47688.0,78.6982,78.8845,78.6703,78.8752,47688.0
2022-03-17 10:25:00,84.69,84.76,84.64,84.73,56075.0,78.8659,78.931,78.8193,78.9031,56075.0
2022-03-17 10:30:00,84.73,84.78,84.64,84.71,81799.0,78.9031,78.9497,78.8193,78.8845,81799.0
2022-03-17 10:35:00,84.71,84.73,84.57,84.71,41425.0,78.8845,78.9031,78.7541,78.8845,41425.0
2022-03-17 10:40:00,84.73,84.75,84.64,84.73,63679.0,78.9031,78.9217,78.8193,78.9031,63679.0
2022-03-17 10:45:00,84.73,84.8,84.55,84.61,143418.0,78.9031,78.9683,78.7355,78.7914,143418.0
2022-03-17 10:50:00,84.61,84.64,84.47,84.52,57763.0,78.7914,78.8193,78.661,78.7075,57763.0
2022-03-17 10:55:00,84.51,84.63,84.51,84.6,49189.0,78.6982,78.81,78.6982,78.782,49189.0
2022-03-17 11:00:00,84.59,84.72,84.55,84.68,40047.0,78.7727,78.8938,78.7355,78.8565,40047.0
2022-03-17 11:05:00,84.67,84.78,84.62,84.77,48370.0,78.8472,78.9497,78.8007,78.9404,48370.0
2022-03-17 11:10:00,84.77,84.77,84.59,84.59,28706.0,78.9404,78.9404,78.7727,78.7727,28706.0
2022-03-17 11:15:00,84.6,84.67,84.55,84.66,59021.0,78.782,78.8472,78.7355,78.8379,59021.0
2022-03-17 11:20:00,84.65,84.7,84.62,84.69,47974.0,78.8286,78.8752,78.8007,78.8659,47974.0
2022-03-17 11:25:00,84.69,84.74,84.64,84.69,54617.0,78.8659,78.9124,78.8193,78.8659,54617.0
2022-03-17 11:30:00,84.68,84.8,84.61,84.77,78683.0,78.8565,78.9683,78.7914,78.9404,78683.0
2022-03-17 11:35:00,84.77,84.79,84.67,84.78,96462.0,78.9404,78.959,78.8472,78.9497,96462.0
2022-03-17 11:40:00,84.78,84.81,84.71,84.72,100437.0,78.9497,78.9776,78.8845,78.8938,100437.0
2022-03-17 11:45:00,84.73,84.79,84.69,84.76,78488.0,78.9031,78.959,78.8659,78.931,78488.0
2022-03-17 11:50:00,84.76,84.91,84.74,84.9,83754.0,78.931,79.0707,78.9124,79.0614,83754.0
2022-03-17 11:55:00,84.91,84.96,84.89,84.92,42581.0,79.0707,79.1173,79.0521,79.08,42581.0
2022-03-17 12:00:00,84.92,84.97,84.89,84.93,45741.0,79.08,79.1266,79.0521,79.0894,45741.0
2022-03-17 12:05:00,84.92,85.05,84.91,85.01,65001.0,79.08,79.2011,79.0707,79.1638,65001.0
2022-03-17 12:10:00,85.01,85.02,84.91,84.94,28225.0,79.1638,79.1732,79.0707,79.0987,28225.0
2022-03-17 12:15:00,84.94,85.01,84.9,84.93,41278.0,79.0987,79.1638,79.0614,79.0894,41278.0
2022-03-17 12:20:00,84.93,85.13,84.92,85.09,48265.0,79.0894,79.2756,79.08,79.2383,48265.0
2022-03-17 12:25:00,85.09,85.21,85.09,85.21,63988.0,79.2383,79.3501,79.2383,79.3501,63988.0
2022-03-17 12:30:00,85.21,85.26,85.17,85.22,54836.0,79.3501,79.3967,79.3128,79.3594,54836.0
2022-03-17 12:35:00,85.21,85.31,85.2,85.28,59885.0,79.3501,79.4432,79.3408,79.4153,59885.0
2022-03-17 12:40:00,85.28,85.28,85.18,85.21,95070.0,79.4153,79.4153,79.3222,79.3501,95070.0
2022-03-17 12:45:00,85.21,85.23,85.15,85.18,43068.0,79.3501,79.3687,79.2942,79.3222,43068.0
2022-03-17 12:50:00,85.19,85.25,85.16,85.17,29698.0,79.3315,79.3873,79.3035,79.3128,29698.0
2022-03-17 12:55:00,85.18,85.24,85.17,85.22,22636.0,79.3222,79.378,79.3128,79.3594,22636.0
2022-03-17 13:00:00,85.22,85.22,85.14,85.21,34181.0,79.3594,79.3594,79.2849,79.3501,34181.0
2022-03-17 13:05:00,85.21,85.24,85.17,85.23,35622.0,79.3501,79.378,79.3128,79.3687,35622.0
2022-03-17 13:10:00,85.23,85.26,85.16,85.18,41835.0,79.3687,79.3967,79.3035,79.3222,41835.0
2022-03-17 13:15:00,85.18,85.21,85.17,85.2,28808.0,79.3222,79.3501,79.3128,79.3408,28808.0
2022-03-17 13:20:00,85.2,85.3,85.18,85.29,48385.0,79.3408,79.4339,79.3222,79.4246,48385.0
2022-03-17 13:25:00,85.3,85.37,85.29,85.36,57106.0,79.4339,79.4991,79.4246,79.4898,57106.0
2022-03-17 13:30:00,85.36,85.4,85.33,85.37,72717.0,79.4898,79.527,79.4618,79.4991,72717.0
2022-03-17 13:35:00,85.37,85.39,85.34,85.37,53859.0,79.4991,79.5177,79.4712,79.4991,53859.0
2022-03-17 13:40:00,85.37,85.46,85.37,85.4,75684.0,79.4991,79.5829,79.4991,79.527,75684.0
2022-03-17 13:45:00,85.4,85.46,85.37,85.46,55513.0,79.527,79.5829,79.4991,79.5829,55513.0
2022-03-17 13:50:00,85.46,85.49,85.44,85.45,41893.0,79.5829,79.6108,79.5643,79.5736,41893.0
2022-03-17 13:55:00,85.45,85.47,85.42,85.42,40737.0,79.5736,79.5922,79.5457,79.5457,40737.0
2022-03-17 14:00:00,85.43,85.44,85.36,85.39,61887.0,79.555,79.5643,79.4898,79.5177,61887.0
2022-03-17 14:05:00,85.38,85.47,85.38,85.41,46118.0,79.5084,79.5922,79.5084,79.5363,46118.0
2022-03-17 14:10:00,85.41,85.43,85.28,85.34,45319.0,79.5363,79.555,79.4153,79.4712,45319.0
2022-03-17 14:15:00,85.33,85.35,85.3,85.33,25866.0,79.4618,79.4805,79.4339,79.4618,25866.0
2022-03-17 14:20:00,85.32,85.39,85.31,85.32,41903.0,79.4525,79.5177,79.4432,79.4525,41903.0
2022-03-17 14:25:00,85.31,85.37,85.21,85.23,76997.0,79.4432,79.4991,79.3501,79.3687,76997.0
2022-03-17 14:30:00,85.22,85.28,85.22,85.27,88248.0,79.3594,79.4153,79.3594,79.406,88248.0
2022-03-17 14:35:00,85.27,85.3,85.23,85.25,37741.0,79.406,79.4339,79.3687,79.3873,37741.0
2022-03-17 14:40:00,85.24,85.26,85.19,85.26,50950.0,79.378,79.3967,79.3315,79.3967,50950.0
2022-03-17 14:45:00,85.25,85.33,85.23,85.32,28953.0,79.3873,79.4618,79.3687,79.4525,28953.0
2022-03-17 14:50:00,85.31,85.33,85.25,85.26,33818.0,79.4432,79.4618,79.3873,79.3967,33818.0
2022-03-17 14:55:00,85.26,85.34,85.2,85.32,37989.0,79.3967,79.4712,79.3408,79.4525,37989.0
2022-03-17 15:00:00,85.32,85.38,85.26,85.38,34935.0,79.4525,79.5084,79.3967,79.5084,34935.0
2022-03-17 15:05:00,85.36,85.36,85.2,85.22,42726.0,79.4898,79.4898,79.3408,79.3594,42726.0
2022-03-17 15:10:00,85.22,85.22,85.03,85.15,69345.0,79.3594,79.3594,79.1825,79.2942,69345.0
2022-03-17 15:15:00,85.16,85.27,85.15,85.25,65966.0,79.3035,79.406,79.2942,79.3873,65966.0
2022-03-17 15:20:00,85.26,85.27,85.16,85.18,82444.0,79.3967,79.406,79.3035,79.3222,82444.0
2022-03-17 15:25:00,85.19,85.31,85.19,85.28,83471.0,79.3315,79.4432,79.3315,79.4153,83471.0
2022-03-17 15:30:00,85.28,85.33,85.26,85.3,151530.0,79.4153,79.4618,79.3967,79.4339,151530.0
2022-03-17 15:35:00,85.3,85.34,85.27,85.3,128334.0,79.4339,79.4712,79.406,79.4339,128334.0
2022-03-17 15:40:00,85.29,85.47,85.29,85.43,181077.0,79.4246,79.5922,79.4246,79.555,181077.0
2022-03-17 15:45:00,85.43,85.49,85.4,85.45,162767.0,79.555,79.6108,79.527,79.5736,162767.0
2022-03-17 15:50:00,85.44,85.53,85.37,85.42,294620.0,79.5643,79.6481,79.4991,79.5457,294620.0
2022-03-17 15:55:00,85.42,85.62,85.39,85.6,300063.0,79.5457,79.7319,79.5177,79.7133,300063.0
2022-03-18 09:30:00,85.16,85.27,85.04,85.14,132507.0,79.3035,79.406,79.1918,79.2849,132507.0
2022-03-18 09:35:00,85.14,85.36,85.09,85.17,134951.0,79.2849,79.4898,79.2383,79.3128,134951.0
2022-03-18 09:40:00,85.18,85.49,85.16,85.39,121420.0,79.3222,79.6108,79.3035,79.5177,121420.0
2022-03-18 09:45:00,85.38,85.46,85.2,85.35,96058.0,79.5084,79.5829,79.3408,79.4805,96058.0
2022-03-18 09:50:00,85.35,85.41,85.15,85.21,78238.0,79.4805,79.5363,79.2942,79.3501,78238.0
2022-03-18 09:55:00,85.24,85.4,85.2,85.4,72454.0,79.378,79.527,79.3408,79.527,72454.0
2022-03-18 10:00:00,85.4,85.66,85.31,85.58,169391.0,79.527,79.7691,79.4432,79.6947,169391.0
2022-03-18 10:05:00,85.57,85.64,85.52,85.57,59032.0,79.6853,79.7505,79.6388,79.6853,59032.0
2022-03-18 10:10:00,85.57,85.65,85.36,85.36,77863.0,79.6853,79.7598,79.4898,79.4898,77863.0
2022-03-18 10:15:00,85.37,85.42,85.19,85.23,62263.0,79.4991,79.5457,79.3315,79.3687,62263.0
2022-03-18 10:20:00,85.25,85.28,85.13,85.23,63552.0,79.3873,79.4153,79.2756,79.3687,63552.0
2022-03-18 10:25:00,85.24,85.34,85.22,85.25,56003.0,79.378,79.4712,79.3594,79.3873,56003.0
2022-03-18 10:30:00,85.26,85.28,85.11,85.11,145351.0,79.3967,79.4153,79.257,79.257,145351.0
2022-03-18 10:35:00,85.11,85.14,84.95,85.01,75426.0,79.257,79.2849,79.108,79.1638,75426.0
2022-03-18 10:40:00,85.02,85.18,84.97,85.17,97073.0,79.1732,79.3222,79.1266,79.3128,97073.0
2022-03-18 10:45:00,85.17,85.26,85.11,85.12,60266.0,79.3128,79.3967,79.257,79.2663,60266.0
2022-03-18 10:50:00,85.12,85.13,85.02,85.11,98484.0,79.2663,79.2756,79.1732,79.257,98484.0
2022-03-18 10:55:00,85.12,85.17,85.05,85.1,62115.0,79.2663,79.3128,79.2011,79.2477,62115.0
2022-03-18 11:00:00,85.11,85.19,85.08,85.14,109483.0,79.257,79.3315,79.229,79.2849,109483.0
2022-03-18 11:05:00,85.14,85.29,85.13,85.27,46897.0,79.2849,79.4246,79.2756,79.406,46897.0
2022-03-18 11:10:00,85.27,85.29,85.16,85.17,69249.0,79.406,79.4246,79.3035,79.3128,69249.0
2022-03-18 11:15:00,85.16,85.18,85.03,85.14,68352.0,79.3035,79.3222,79.1825,79.2849,68352.0
2022-03-18 11:20:00,85.14,85.14,84.97,85.01,72078.0,79.2849,79.2849,79.1266,79.1638,72078.0
2022-03-18 11:25:00,85.02,85.07,84.93,85.05,77355.0,79.1732,79.2197,79.0894,79.2011,77355.0
2022-03-18 11:30:00,85.05,85.13,85.03,85.11,67267.0,79.2011,79.2756,79.1825,79.257,67267.0
2022-03-18 11:35:00,85.11,85.3,85.09,85.17,263240.0,79.257,79.4339,79.2383,79.3128,263240.0
2022-03-18 11:40:00,85.18,85.18,85.03,85.05,71142.0,79.3222,79.3222,79.1825,79.2011,71142.0
2022-03-18 11:45:00,85.05,85.1,85.01,85.08,90630.0,79.2011,79.2477,79.1638,79.229,90630.0
2022-03-18 11:50:00,85.09,85.18,84.97,84.97,165107.0,79.2383,79.3222,79.1266,79.1266,165107.0
2022-03-18 11:55:00,84.98,85.15,84.98,85.12,144283.0,79.1359,79.2942,79.1359,79.2663,144283.0
2022-03-18 12:00:00,85.12,85.12,85.03,85.12,69931.0,79.2663,79.2663,79.1825,79.2663,69931.0
2022-03-18 12:05:00,85.12,85.19,85.12,85.17,67144.0,79.2663,79.3315,79.2663,79.3128,67144.0
2022-03-18 12:10:00,85.18,85.3,85.15,85.28,77225.0,79.3222,79.4339,79.2942,79.4153,77225.0
2022-03-18 12:15:00,85.27,85.36,85.25,85.33,31080.0,79.406,79.4898,79.3873,79.4618,31080.0
2022-03-18 12:20:00,85.32,85.39,85.3,85.38,42230.0,79.4525,79.5177,79.4339,79.5084,42230.0
2022-03-18 12:25:00,85.39,85.42,85.36,85.42,35892.0,79.5177,79.5457,79.4898,79.5457,35892.0
2022-03-18 12:30:00,85.41,85.52,85.4,85.51,43138.0,79.5363,79.6388,79.527,79.6295,43138.0
2022-03-18 12:35:00,85.51,85.59,85.46,85.5,52488.0,79.6295,79.704,79.5829,79.6202,52488.0
2022-03-18 12:40:00,85.51,85.57,85.5,85.53,50341.0,79.6295,79.6853,79.6202,79.6481,50341.0
2022-03-18 12:45:00,85.54,85.54,85.43,85.47,39700.0,79.6574,79.6574,79.555,79.5922,39700.0
2022-03-18 12:50:00,85.47,85.51,85.45,85.49,38946.0,79.5922,79.6295,79.5736,79.6108,38946.0
2022-03-18 12:55:00,85.48,85.55,85.48,85.5,40795.0,79.6015,79.6667,79.6015,79.6202,40795.0
2022-03-18 13:00:00,85.51,85.57,85.47,85.49,26889.0,79.6295,79.6853,79.5922,79.6108,26889.0
2022-03-18 13:05:00,85.5,85.64,85.49,85.61,53327.0,79.6202,79.7505,79.6108,79.7226,53327.0
2022-03-18 13:10:00,85.61,85.66,85.59,85.64,47946.0,79.7226,79.7691,79.704,79.7505,47946.0
2022-03-18 13:15:00,85.64,85.65,85.59,85.6,52650.0,79.7505,79.7598,79.704,79.7133,52650.0
2022-03-18 13:20:00,85.6,85.68,85.59,85.66,44317.0,79.7133,79.7878,79.704,79.7691,44317.0
2022-03-18 13:25:00,85.66,85.71,85.64,85.7,49787.0,79.7691,79.8157,79.7505,79.8064,49787.0
2022-03-18 13:30:00,85.71,85.73,85.66,85.72,41909.0,79.8157,79.8343,79.7691,79.825,41909.0
2022-03-18 13:35:00,85.72,85.73,85.67,85.69,44765.0,79.825,79.8343,79.7785,79.7971,44765.0
2022-03-18 13:40:00,85.69,85.71,85.65,85.68,46876.0,79.7971,79.8157,79.7598,79.7878,46876.0
2022-03-18 13:45:00,85.69,85.75,85.69,85.75,61503.0,79.7971,79.853,79.7971,79.853,61503.0
2022-03-18 13:50:00,85.75,85.77,85.71,85.71,47974.0,79.853,79.8716,79.8157,79.8157,47974.0
2022-03-18 13:55:00,85.71,85.83,85.71,85.77,90406.0,79.8157,79.9275,79.8157,79.8716,90406.0
2022-03-18 14:00:00,85.77,85.79,85.68,85.69,40442.0,79.8716,79.8902,79.7878,79.7971,40442.0
2022-03-18 14:05:00,85.68,85.73,85.66,85.72,54579.0,79.7878,79.8343,79.7691,79.825,54579.0
2022-03-18 14:10:00,85.71,85.76,85.69,85.75,60143.0,79.8157,79.8623,79.7971,79.853,60143.0
2022-03-18 14:15:00,85.74,85.84,85.74,85.77,42500.0,79.8436,79.9368,79.8436,79.8716,42500.0
2022-03-18 14:20:00,85.77,85.78,85.69,85.74,39232.0,79.8716,79.8809,79.7971,79.8436,39232.0
2022-03-18 14:25:00,85.74,85.75,85.66,85.7,45894.0,79.8436,79.853,79.7691,79.8064,45894.0
2022-03-18 14:30:00,85.71,85.75,85.62,85.75,61141.0,79.8157,79.853,79.7319,79.853,61141.0
2022-03-18 14:35:00,85.75,85.83,85.75,85.79,59719.0,79.853,79.9275,79.853,79.8902,59719.0
2022-03-18 14:40:00,85.78,85.83,85.68,85.73,71958.0,79.8809,79.9275,79.7878,79.8343,71958.0
2022-03-18 14:45:00,85.72,85.79,85.72,85.76,104967.0,79.825,79.8902,79.825,79.8623,104967.0
2022-03-18 14:50:00,85.77,85.81,85.74,85.74,50306.0,79.8716,79.9088,79.8436,79.8436,50306.0
2022-03-18 14:55:00,85.74,85.74,85.69,85.7,54424.0,79.8436,79.8436,79.7971,79.8064,54424.0
2022-03-18 15:00:00,85.7,85.8,85.69,85.78,75393.0,79.8064,79.8995,79.7971,79.8809,75393.0
2022-03-18 15:05:00,85.78,85.88,85.77,85.87,87525.0,79.8809,79.974,79.8716,79.9647,87525.0
2022-03-18 15:10:00,85.87,85.91,85.84,85.91,115495.0,79.9647,80.002,79.9368,80.002,115495.0
2022-03-18 15:15:00,85.91,85.95,85.89,85.93,94196.0,80.002,80.0392,79.9833,80.0206,94196.0
2022-03-18 15:20:00,85.94,86.01,85.91,86.0,118798.0,80.0299,80.0951,80.002,80.0858,118798.0
2022-03-18 15:25:00,86.01,86.05,85.99,86.02,124100.0,80.0951,80.1323,80.0765,80.1044,124100.0
2022-03-18 15:30:00,86.03,86.19,86.03,86.19,197214.0,80.1137,80.2627,80.1137,80.2627,197214.0
2022-03-18 15:35:00,86.19,86.21,86.06,86.08,254915.0,80.2627,80.2813,80.1416,80.1603,254915.0
2022-03-18 15:40:00,86.08,86.19,86.05,86.19,196122.0,80.1603,80.2627,80.1323,80.2627,196122.0
2022-03-18 15:45:00,86.19,86.25,86.13,86.2,308204.0,80.2627,80.3186,80.2068,80.272,308204.0
2022-03-18 15:50:00,86.19,86.2,86.01,86.07,368704.0,80.2627,80.272,80.0951,80.151,368704.0
2022-03-18 15:55:00,86.06,86.16,86.0,86.1,697489.0,80.1416,80.2348,80.0858,80.1789,697489.0
2022-03-21 09:30:00,86.13,86.79,86.08,86.66,190641.0,80.5059,81.1228,80.4592,81.0013,190641.0
2022-03-21 09:35:00,86.69,86.87,86.6,86.62,195503.0,81.0293,81.1976,80.9452,80.9639,195503.0
2022-03-21 09:40:00,86.63,86.68,86.21,86.22,126885.0,80.9733,81.02,80.5807,80.59,126885.0
2022-03-21 09:45:00,86.24,86.36,86.2,86.23,111474.0,80.6087,80.7209,80.5713,80.5994,111474.0
2022-03-21 09:50:00,86.23,86.49,86.22,86.28,85902.0,80.5994,80.8424,80.59,80.6461,85902.0
2022-03-21 09:55:00,86.28,86.52,86.28,86.32,110802.0,80.6461,80.8704,80.6461,80.6835,110802.0
2022-03-21 10:00:00,86.27,86.4,86.25,86.33,98470.0,80.6368,80.7583,80.6181,80.6928,98470.0
2022-03-21 10:05:00,86.34,86.4,86.14,86.33,59850.0,80.7022,80.7583,80.5152,80.6928,59850.0
2022-03-21 10:10:00,86.34,86.47,86.31,86.41,87508.0,80.7022,80.8237,80.6741,80.7676,87508.0
2022-03-21 10:15:00,86.41,86.59,86.37,86.55,86841.0,80.7676,80.9359,80.7302,80.8985,86841.0
2022-03-21 10:20:00,86.54,86.55,86.3,86.38,103894.0,80.8891,80.8985,80.6648,80.7396,103894.0
2022-03-21 10:25:00,86.39,86.39,86.17,86.2,73056.0,80.7489,80.7489,80.5433,80.5713,73056.0
2022-03-21 10:30:00,86.2,86.21,86.11,86.12,69128.0,80.5713,80.5807,80.4872,80.4966,69128.0
2022-03-21 10:35:00,86.11,86.28,86.11,86.28,77466.0,80.4872,80.6461,80.4872,80.6461,77466.0
2022-03-21 10:40:00,86.28,86.39,86.23,86.29,73663.0,80.6461,80.7489,80.5994,80.6555,73663.0
2022-03-21 10:45:00,86.28,86.42,86.24,86.42,67090.0,80.6461,80.777,80.6087,80.777,67090.0
2022-03-21 10:50:00,86.41,86.52,86.4,86.5,60103.0,80.7676,80.8704,80.7583,80.8517,60103.0
2022-03-21 10:55:00,86.49,86.63,86.47,86.57,50725.0,80.8424,80.9733,80.8237,80.9172,50725.0
2022-03-21 11:00:00,86.57,86.68,86.57,86.62,69668.0,80.9172,81.02,80.9172,80.9639,69668.0
2022-03-21 11:05:00,86.61,86.64,86.45,86.45,100236.0,80.9546,80.9826,80.805,80.805,100236.0
2022-03-21 11:10:00,86.45,86.52,86.4,86.47,131731.0,80.805,80.8704,80.7583,80.8237,131731.0
2022-03-21 11:15:00,86.47,86.54,86.43,86.48,67977.0,80.8237,80.8891,80.7863,80.833,67977.0
2022-03-21 11:20:00,86.47,86.55,86.4,86.51,70525.0,80.8237,80.8985,80.7583,80.8611,70525.0
2022-03-21 11:25:00,86.5,86.51,86.39,86.41,53391.0,80.8517,80.8611,80.7489,80.7676,53391.0
2022-03-21 11:30:00,86.42,86.46,86.34,86.41,40742.0,80.777,80.8144,80.7022,80.7676,40742.0
2022-03-21 11:35:00,86.41,86.42,86.3,86.34,56352.0,80.7676,80.777,80.6648,80.7022,56352.0
2022-03-21 11:40:00,86.37,86.39,86.23,86.25,53428.0,80.7302,80.7489,80.5994,80.6181,53428.0
2022-03-21 11:45:00,86.26,86.41,86.25,86.41,31695.0,80.6274,80.7676,80.6181,80.7676,31695.0
2022-03-21 11:50:00,86.41,86.57,86.39,86.51,37415.0,80.7676,80.9172,80.7489,80.8611,37415.0
2022-03-21 11:55:00,86.51,86.6,86.5,86.56,58689.0,80.8611,80.9452,80.8517,80.9078,58689.0
2022-03-21 12:00:00,86.55,86.56,86.46,86.5,65448.0,80.8985,80.9078,80.8144,80.8517,65448.0
2022-03-21 12:05:00,86.51,86.61,86.47,86.57,151792.0,80.8611,80.9546,80.8237,80.9172,151792.0
2022-03-21 12:10:00,86.56,86.63,86.55,86.63,38509.0,80.9078,80.9733,80.8985,80.9733,38509.0
2022-03-21 12:15:00,86.63,86.76,86.62,86.75,90728.0,80.9733,81.0948,80.9639,81.0854,90728.0
2022-03-21 12:20:00,86.75,86.81,86.71,86.73,36941.0,81.0854,81.1415,81.048,81.0667,36941.0
2022-03-21 12:25:00,86.73,86.8,86.69,86.8,70995.0,81.0667,81.1322,81.0293,81.1322,70995.0
2022-03-21 12:30:00,86.8,86.8,86.38,86.43,149777.0,81.1322,81.1322,80.7396,80.7863,149777.0
2022-03-21 12:35:00,86.42,86.42,86.26,86.3,44757.0,80.777,80.777,80.6274,80.6648,44757.0
2022-03-21 12:40:00,86.3,86.51,86.3,86.51,73699.0,80.6648,80.8611,80.6648,80.8611,73699.0
2022-03-21 12:45:00,86.52,86.58,86.48,86.58,71841.0,80.8704,80.9265,80.833,80.9265,71841.0
2022-03-21 12:50:00,86.57,86.57,86.23,86.23,69766.0,80.9172,80.9172,80.5994,80.5994,69766.0
2022-03-21 12:55:00,86.22,86.31,86.18,86.24,72839.0,80.59,80.6741,80.5526,80.6087,72839.0
2022-03-21 13:00:00,86.24,86.24,86.06,86.07,55982.0,80.6087,80.6087,80.4405,80.4498,55982.0
2022-03-21 13:05:00,86.06,86.2,86.04,86.2,73110.0,80.4405,80.5713,80.4218,80.5713,73110.0
2022-03-21 13:10:00,86.2,86.2,86.04,86.05,50689.0,80.5713,80.5713,80.4218,80.4311,50689.0
2022-03-21 13:15:00,86.05,86.07,85.92,85.92,58185.0,80.4311,80.4498,80.3096,80.3096,58185.0
2022-03-21 13:20:00,85.92,86.1,85.92,86.08,40557.0,80.3096,80.4779,80.3096,80.4592,40557.0
2022-03-21 13:25:00,86.1,86.17,86.05,86.06,82840.0,80.4779,80.5433,80.4311,80.4405,82840.0
2022-03-21 13:30:00,86.05,86.19,86.04,86.19,37750.0,80.4311,80.562,80.4218,80.562,37750.0
2022-03-21 13:35:00,86.19,86.27,86.13,86.23,57744.0,80.562,80.6368,80.5059,80.5994,57744.0
2022-03-21 13:40:00,86.22,86.24,86.04,86.12,39113.0,80.59,80.6087,80.4218,80.4966,39113.0
2022-03-21 13:45:00,86.13,86.18,86.06,86.16,37327.0,80.5059,80.5526,80.4405,80.5339,37327.0
2022-03-21 13:50:00,86.17,86.25,86.14,86.21,38890.0,80.5433,80.6181,80.5152,80.5807,38890.0
2022-03-21 13:55:00,86.23,86.26,86.19,86.21,50511.0,80.5994,80.6274,80.562,80.5807,50511.0
2022-03-21 14:00:00,86.22,86.28,86.13,86.18,80655.0,80.59,80.6461,80.5059,80.5526,80655.0
2022-03-21 14:05:00,86.18,86.23,86.11,86.19,42761.0,80.5526,80.5994,80.4872,80.562,42761.0
2022-03-21 14:10:00,86.17,86.18,86.05,86.06,42642.0,80.5433,80.5526,80.4311,80.4405,42642.0
2022-03-21 14:15:00,86.06,86.18,86.05,86.17,81384.0,80.4405,80.5526,80.4311,80.5433,81384.0
2022-03-21 14:20:00,86.17,86.38,86.17,86.32,98188.0,80.5433,80.7396,80.5433,80.6835,98188.0
2022-03-21 14:25:00,86.31,86.35,86.27,86.33,103449.0,80.6741,80.7115,80.6368,80.6928,103449.0
2022-03-21 14:30:00,86.31,86.35,86.26,86.3,257734.0,80.6741,80.7115,80.6274,80.6648,257734.0
2022-03-21 14:35:00,86.32,86.36,86.27,86.36,111281.0,80.6835,80.7209,80.6368,80.7209,111281.0
2022-03-21 14:40:00,86.36,86.54,86.35,86.53,571405.0,80.7209,80.8891,80.7115,80.8798,571405.0
2022-03-21 14:45:00,86.54,86.59,86.43,86.45,86210.0,80.8891,80.9359,80.7863,80.805,86210.0
2022-03-21 14:50:00,86.44,86.51,86.39,86.4,90625.0,80.7957,80.8611,80.7489,80.7583,90625.0
2022-03-21 14:55:00,86.4,86.41,86.16,86.17,69858.0,80.7583,80.7676,80.5339,80.5433,69858.0
2022-03-21 15:00:00,86.16,86.23,86.13,86.17,80297.0,80.5339,80.5994,80.5059,80.5433,80297.0
2022-03-21 15:05:00,86.16,86.23,86.15,86.23,40248.0,80.5339,80.5994,80.5246,80.5994,40248.0
2022-03-21 15:10:00,86.23,86.35,86.23,86.35,50852.0,80.5994,80.7115,80.5994,80.7115,50852.0
2022-03-21 15:15:00,86.35,86.43,86.31,86.31,64269.0,80.7115,80.7863,80.6741,80.6741,64269.0
2022-03-21 15:20:00,86.31,86.39,86.28,86.38,100969.0,80.6741,80.7489,80.6461,80.7396,100969.0
2022-03-21 15:25:00,86.38,86.45,86.37,86.45,73834.0,80.7396,80.805,80.7302,80.805,73834.0
2022-03-21 15:30:00,86.46,86.5,86.35,86.38,202655.0,80.8144,80.8517,80.7115,80.7396,202655.0
2022-03-21 15:35:00,86.38,86.41,86.31,86.35,109194.0,80.7396,80.7676,80.6741,80.7115,109194.0
2022-03-21 15:40:00,86.34,86.4,86.3,86.31,132740.0,80.7022,80.7583,80.6648,80.6741,132740.0
2022-03-21 15:45:00,86.32,86.36,86.16,86.17,174737.0,80.6835,80.7209,80.5339,80.5433,174737.0
2022-03-21 15:50:00,86.17,86.41,86.16,86.39,356865.0,80.5433,80.7676,80.5339,80.7489,356865.0
2022-03-21 15:55:00,86.39,86.55,86.33,86.49,293156.0,80.7489,80.8985,80.6928,80.8424,293156.0
2022-03-22 09:30:00,87.15,87.16,86.84,86.91,143195.0,81.4593,81.4686,81.1695,81.235,143195.0
2022-03-22 09:35:00,86.91,87.13,86.91,87.02,122681.0,81.235,81.4406,81.235,81.3378,122681.0
2022-03-22 09:40:00,87.04,87.34,87.01,87.29,98851.0,81.3565,81.6369,81.3284,81.5902,98851.0
2022-03-22 09:45:00,87.28,87.42,87.2,87.42,94898.0,81.5808,81.7117,81.506,81.7117,94898.0
2022-03-22 09:50:00,87.43,87.47,87.33,87.46,298243.0,81.721,81.7584,81.6275,81.7491,298243.0
2022-03-22 09:55:00,87.47,87.51,87.35,87.42,74636.0,81.7584,81.7958,81.6462,81.7117,74636.0
2022-03-22 10:00:00,87.44,87.49,87.31,87.32,95460.0,81.7304,81.7771,81.6088,81.6182,95460.0
2022-03-22 10:05:00,87.32,87.32,87.1,87.15,102581.0,81.6182,81.6182,81.4126,81.4593,102581.0
2022-03-22 10:10:00,87.15,87.2,87.09,87.17,55497.0,81.4593,81.506,81.4032,81.478,55497.0
2022-03-22 10:15:00,87.17,87.18,87.02,87.12,51020.0,81.478,81.4873,81.3378,81.4313,51020.0
2022-03-22 10:20:00,87.13,87.27,87.12,87.14,49744.0,81.4406,81.5715,81.4313,81.45,49744.0
2022-03-22 10:25:00,87.14,87.19,87.04,87.04,50182.0,81.45,81.4967,81.3565,81.3565,50182.0
2022-03-22 10:30:00,87.03,87.17,86.98,87.12,100538.0,81.3471,81.478,81.3004,81.4313,100538.0
2022-03-22 10:35:00,87.11,87.21,87.1,87.14,117281.0,81.4219,81.5154,81.4126,81.45,117281.0
2022-03-22 10:40:00,87.13,87.19,86.99,86.99,81412.0,81.4406,81.4967,81.3097,81.3097,81412.0
2022-03-22 10:45:00,86.99,87.15,86.98,87.13,109455.0,81.3097,81.4593,81.3004,81.4406,109455.0
2022-03-22 10:50:00,87.13,87.18,87.09,87.14,57033.0,81.4406,81.4873,81.4032,81.45,57033.0
2022-03-22 10:55:00,87.14,87.14,86.99,87.05,44792.0,81.45,81.45,81.3097,81.3658,44792.0
2022-03-22 11:00:00,87.05,87.07,86.86,86.89,70646.0,81.3658,81.3845,81.1882,81.2163,70646.0
2022-03-22 11:05:00,86.89,86.92,86.8,86.92,35954.0,81.2163,81.2443,81.1322,81.2443,35954.0
2022-03-22 11:10:00,86.91,86.94,86.86,86.89,49576.0,81.235,81.263,81.1882,81.2163,49576.0
2022-03-22 11:15:00,86.93,86.95,86.84,86.92,56332.0,81.2537,81.2724,81.1695,81.2443,56332.0
2022-03-22 11:20:00,86.92,86.96,86.87,86.94,57531.0,81.2443,81.2817,81.1976,81.263,57531.0
2022-03-22 11:25:00,86.94,86.94,86.87,86.93,36824.0,81.263,81.263,81.1976,81.2537,36824.0
2022-03-22 11:30:00,86.92,86.92,86.76,86.81,35094.0,81.2443,81.2443,81.0948,81.1415,35094.0
2022-03-22 11:35:00,86.82,86.85,86.79,86.81,35124.0,81.1508,81.1789,81.1228,81.1415,35124.0
2022-03-22 11:40:00,86.81,86.89,86.73,86.73,42048.0,81.1415,81.2163,81.0667,81.0667,42048.0
2022-03-22 11:45:00,86.73,86.82,86.72,86.81,55614.0,81.0667,81.1508,81.0574,81.1415,55614.0
2022-03-22 11:50:00,86.81,86.85,86.76,86.83,68434.0,81.1415,81.1789,81.0948,81.1602,68434.0
2022-03-22 11:55:00,86.83,86.88,86.81,86.82,64447.0,81.1602,81.2069,81.1415,81.1508,64447.0
2022-03-22 12:00:00,86.83,86.87,86.76,86.8,58768.0,81.1602,81.1976,81.0948,81.1322,58768.0
2022-03-22 12:05:00,86.81,86.94,86.81,86.89,58684.0,81.1415,81.263,81.1415,81.2163,58684.0
2022-03-22 12:10:00,86.89,86.92,86.87,86.89,42534.0,81.2163,81.2443,81.1976,81.2163,42534.0
2022-03-22 12:15:00,86.89,86.9,86.79,86.8,50017.0,81.2163,81.2256,81.1228,81.1322,50017.0
2022-03-22 12:20:00,86.8,86.81,86.69,86.79,130452.0,81.1322,81.1415,81.0293,81.1228,130452.0
2022-03-22 12:25:00,86.79,86.8,86.73,86.75,47460.0,81.1228,81.1322,81.0667,81.0854,47460.0
2022-03-22 12:30:00,86.73,86.79,86.65,86.78,62007.0,81.0667,81.1228,80.9919,81.1135,62007.0
2022-03-22 12:35:00,86.79,86.84,86.75,86.8,62126.0,81.1228,81.1695,81.0854,81.1322,62126.0
2022-03-22 12:40:00,86.79,86.87,86.77,86.84,39551.0,81.1228,81.1976,81.1041,81.1695,39551.0
2022-03-22 12:45:00,86.84,86.89,86.8,86.88,30784.0,81.1695,81.2163,81.1322,81.2069,30784.0
2022-03-22 12:50:00,86.89,87.01,86.89,87.01,24274.0,81.2163,81.3284,81.2163,81.3284,24274.0
2022-03-22 12:55:00,87.0,87.0,86.94,86.97,17824.0,81.3191,81.3191,81.263,81.2911,17824.0
2022-03-22 13:00:00,86.97,86.98,86.92,86.94,244118.0,81.2911,81.3004,81.2443,81.263,244118.0
2022-03-22 13:05:00,86.95,87.01,86.94,86.97,31085.0,81.2724,81.3284,81.263,81.2911,31085.0
2022-03-22 13:10:00,86.96,87.02,86.93,87.02,32947.0,81.2817,81.3378,81.2537,81.3378,32947.0
2022-03-22 13:15:00,87.02,87.06,86.98,86.99,615868.0,81.3378,81.3752,81.3004,81.3097,615868.0
2022-03-22 13:20:00,86.99,86.99,86.92,86.93,32521.0,81.3097,81.3097,81.2443,81.2537,32521.0
2022-03-22 13:25:00,86.94,86.98,86.94,86.96,26362.0,81.263,81.3004,81.263,81.2817,26362.0
2022-03-22 13:30:00,86.97,87.05,86.94,87.04,20134.0,81.2911,81.3658,81.263,81.3565,20134.0
2022-03-22 13:35:00,87.05,87.07,86.87,86.88,86610.0,81.3658,81.3845,81.1976,81.2069,86610.0
2022-03-22 13:40:00,86.88,86.9,86.85,86.89,34679.0,81.2069,81.2256,81.1789,81.2163,34679.0
2022-03-22 13:45:00,86.9,86.9,86.81,86.88,26928.0,81.2256,81.2256,81.1415,81.2069,26928.0
2022-03-22 13:50:00,86.88,86.96,86.87,86.94,21525.0,81.2069,81.2817,81.1976,81.263,21525.0
2022-03-22 13:55:00,86.93,86.95,86.9,86.91,29628.0,81.2537,81.2724,81.2256,81.235,29628.0
2022-03-22 14:00:00,86.91,86.93,86.8,86.83,43481.0,81.235,81.2537,81.1322,81.1602,43481.0
2022-03-22 14:05:00,86.82,86.88,86.8,86.87,33746.0,81.1508,81.2069,81.1322,81.1976,33746.0
2022-03-22 14:10:00,86.86,86.9,86.82,86.83,25786.0,81.1882,81.2256,81.1508,81.1602,25786.0
2022-03-22 14:15:00,86.85,86.9,86.82,86.89,28726.0,81.1789,81.2256,81.1508,81.2163,28726.0
2022-03-22 14:20:00,86.89,86.89,86.74,86.76,45152.0,81.2163,81.2163,81.0761,81.0948,45152.0
2022-03-22 14:25:00,86.75,86.75,86.66,86.71,44561.0,81.0854,81.0854,81.0013,81.048,44561.0
2022-03-22 14:30:00,86.7,86.79,86.64,86.79,35465.0,81.0387,81.1228,80.9826,81.1228,35465.0
2022-03-22 14:35:00,86.79,86.8,86.75,86.76,40444.0,81.1228,81.1322,81.0854,81.0948,40444.0
2022-03-22 14:40:00,86.76,86.76,86.71,86.75,20859.0,81.0948,81.0948,81.048,81.0854,20859.0
2022-03-22 14:45:00,86.74,86.77,86.7,86.73,35843.0,81.0761,81.1041,81.0387,81.0667,35843.0
2022-03-22 14:50:00,86.73,86.83,86.72,86.83,24243.0,81.0667,81.1602,81.0574,81.1602,24243.0
2022-03-22 14:55:00,86.83,86.89,86.82,86.82,24144.0,81.1602,81.2163,81.1508,81.1508,24144.0
2022-03-22 15:00:00,86.81,86.87,86.8,86.87,35367.0,81.1415,81.1976,81.1322,81.1976,35367.0
2022-03-22 15:05:00,86.86,86.87,86.79,86.84,34513.0,81.1882,81.1976,81.1228,81.1695,34513.0
2022-03-22 15:10:00,86.84,86.85,86.77,86.84,31377.0,81.1695,81.1789,81.1041,81.1695,31377.0
2022-03-22 15:15:00,86.84,86.91,86.82,86.82,52233.0,81.1695,81.235,81.1508,81.1508,52233.0
2022-03-22 15:20:00,86.83,86.86,86.77,86.86,82252.0,81.1602,81.1882,81.1041,81.1882,82252.0
2022-03-22 15:25:00,86.85,86.87,86.76,86.77,56891.0,81.1789,81.1976,81.0948,81.1041,56891.0
2022-03-22 15:30:00,86.77,86.84,86.71,86.83,99860.0,81.1041,81.1695,81.048,81.1602,99860.0
2022-03-22 15:35:00,86.84,86.94,86.83,86.9,98840.0,81.1695,81.263,81.1602,81.2256,98840.0
2022-03-22 15:40:00,86.9,86.95,86.86,86.94,99335.0,81.2256,81.2724,81.1882,81.263,99335.0
2022-03-22 15:45:00,86.94,87.08,86.92,87.05,171693.0,81.263,81.3939,81.2443,81.3658,171693.0
2022-03-22 15:50:00,87.05,87.1,86.86,86.86,220411.0,81.3658,81.4126,81.1882,81.1882,220411.0
2022-03-22 15:55:00,86.86,86.98,86.82,86.97,223867.0,81.1882,81.3004,81.1508,81.2911,223867.0
2022-03-23 09:30:00,86.75,87.0,86.69,86.88,157722.0,81.0854,81.3191,81.0293,81.2069,157722.0
2022-03-23 09:35:00,86.88,87.05,86.84,86.85,112049.0,81.2069,81.3658,81.1695,81.1789,112049.0
2022-03-23 09:40:00,86.85,86.9,86.73,86.84,108525.0,81.1789,81.2256,81.0667,81.1695,108525.0
2022-03-23 09:45:00,86.83,86.83,86.52,86.54,88280.0,81.1602,81.1602,80.8704,80.8891,88280.0
2022-03-23 09:50:00,86.53,86.65,86.45,86.63,97804.0,80.8798,80.9919,80.805,80.9733,97804.0
2022-03-23 09:55:00,86.63,86.69,86.57,86.6,51376.0,80.9733,81.0293,80.9172,80.9452,51376.0
2022-03-23 10:00:00,86.6,86.8,86.59,86.67,73965.0,80.9452,81.1322,80.9359,81.0106,73965.0
2022-03-23 10:05:00,86.67,86.82,86.66,86.77,48006.0,81.0106,81.1508,81.0013,81.1041,48006.0
2022-03-23 10:10:00,86.76,86.85,86.68,86.84,51050.0,81.0948,81.1789,81.02,81.1695,51050.0
2022-03-23 10:15:00,86.85,86.88,86.7,86.74,115446.0,81.1789,81.2069,81.0387,81.0761,115446.0
2022-03-23 10:20:00,86.74,86.84,86.7,86.83,49864.0,81.0761,81.1695,81.0387,81.1602,49864.0
2022-03-23 10:25:00,86.83,86.83,86.67,86.79,27917.0,81.1602,81.1602,81.0106,81.1228,27917.0
2022-03-23 10:30:00,86.79,86.89,86.79,86.82,95703.0,81.1228,81.2163,81.1228,81.1508,95703.0
2022-03-23 10:35:00,86.83,86.86,86.78,86.8,58624.0,81.1602,81.1882,81.1135,81.1322,58624.0
2022-03-23 10:40:00,86.81,86.88,86.73,86.75,65507.0,81.1415,81.2069,81.0667,81.0854,65507.0
2022-03-23 10:45:00,86.75,86.81,86.71,86.8,51141.0,81.0854,81.1415,81.048,81.1322,51141.0
2022-03-23 10:50:00,86.81,86.86,86.76,86.82,62853.0,81.1415,81.1882,81.0948,81.1508,62853.0
2022-03-23 10:55:00,86.81,86.87,86.79,86.81,36189.0,81.1415,81.1976,81.1228,81.1415,36189.0
2022-03-23 11:00:00,86.83,86.95,86.83,86.88,66548.0,81.1602,81.2724,81.1602,81.2069,66548.0
2022-03-23 11:05:00,86.89,86.97,86.86,86.9,68129.0,81.2163,81.2911,81.1882,81.2256,68129.0
2022-03-23 11:10:00,86.89,87.0,86.88,86.99,45821.0,81.2163,81.3191,81.2069,81.3097,45821.0
2022-03-23 11:15:00,86.99,86.99,86.92,86.94,55188.0,81.3097,81.3097,81.2443,81.263,55188.0
2022-03-23 11:20:00,86.93,87.03,86.93,87.01,35047.0,81.2537,81.3471,81.2537,81.3284,35047.0
2022-03-23 11:25:00,87.01,87.09,87.01,87.07,36676.0,81.3284,81.4032,81.3284,81.3845,36676.0
2022-03-23 11:30:00,87.08,87.14,87.05,87.1,60276.0,81.3939,81.45,81.3658,81.4126,60276.0
2022-03-23 11:35:00,87.1,87.13,87.06,87.08,42125.0,81.4126,81.4406,81.3752,81.3939,42125.0
2022-03-23 11:40:00,87.08,87.1,86.96,87.01,65001.0,81.3939,81.4126,81.2817,81.3284,65001.0
2022-03-23 11:45:00,87.01,87.06,86.96,87.02,41228.0,81.3284,81.3752,81.2817,81.3378,41228.0
2022-03-23 11:50:00,87.03,87.1,86.99,87.09,28996.0,81.3471,81.4126,81.3097,81.4032,28996.0
2022-03-23 11:55:00,87.09,87.1,86.96,87.0,40206.0,81.4032,81.4126,81.2817,81.3191,40206.0
2022-03-23 12:00:00,86.99,87.13,86.97,87.0,83232.0,81.3097,81.4406,81.2911,81.3191,83232.0
2022-03-23 12:05:00,87.0,87.01,86.91,86.96,31125.0,81.3191,81.3284,81.235,81.2817,31125.0
2022-03-23 12:10:00,86.96,87.0,86.89,87.0,54772.0,81.2817,81.3191,81.2163,81.3191,54772.0
2022-03-23 12:15:00,87.0,87.14,87.0,87.13,35416.0,81.3191,81.45,81.3191,81.4406,35416.0
2022-03-23 12:20:00,87.11,87.14,87.09,87.11,29295.0,81.4219,81.45,81.4032,81.4219,29295.0
2022-03-23 12:25:00,87.1,87.12,87.05,87.07,31659.0,81.4126,81.4313,81.3658,81.3845,31659.0
2022-03-23 12:30:00,87.06,87.15,87.02,87.04,40462.0,81.3752,81.4593,81.3378,81.3565,40462.0
2022-03-23 12:35:00,87.05,87.08,86.97,87.05,35959.0,81.3658,81.3939,81.2911,81.3658,35959.0
2022-03-23 12:40:00,87.04,87.07,86.97,86.98,46915.0,81.3565,81.3845,81.2911,81.3004,46915.0
2022-03-23 12:45:00,86.98,87.0,86.93,86.96,38253.0,81.3004,81.3191,81.2537,81.2817,38253.0
2022-03-23 12:50:00,86.96,87.03,86.93,87.0,25938.0,81.2817,81.3471,81.2537,81.3191,25938.0
2022-03-23 12:55:00,87.01,87.02,86.96,87.01,43415.0,81.3284,81.3378,81.2817,81.3284,43415.0
2022-03-23 13:00:00,87.0,87.02,86.88,86.88,40774.0,81.3191,81.3378,81.2069,81.2069,40774.0
2022-03-23 13:05:00,86.88,86.95,86.87,86.91,30358.0,81.2069,81.2724,81.1976,81.235,30358.0
2022-03-23 13:10:00,86.9,86.93,86.83,86.88,33689.0,81.2256,81.2537,81.1602,81.2069,33689.0
2022-03-23 13:15:00,86.89,86.91,86.82,86.84,47805.0,81.2163,81.235,81.1508,81.1695,47805.0
2022-03-23 13:20:00,86.84,86.87,86.77,86.77,35530.0,81.1695,81.1976,81.1041,81.1041,35530.0
2022-03-23 13:25:00,86.78,86.78,86.7,86.72,81873.0,81.1135,81.1135,81.0387,81.0574,81873.0
2022-03-23 13:30:00,86.71,86.78,86.67,86.76,49265.0,81.048,81.1135,81.0106,81.0948,49265.0
2022-03-23 13:35:00,86.75,86.78,86.74,86.74,56180.0,81.0854,81.1135,81.0761,81.0761,56180.0
2022-03-23 13:40:00,86.73,86.76,86.64,86.65,35388.0,81.0667,81.0948,80.9826,80.9919,35388.0
2022-03-23 13:45:00,86.64,86.68,86.62,86.67,39183.0,80.9826,81.02,80.9639,81.0106,39183.0
2022-03-23 13:50:00,86.67,86.74,86.65,86.74,30947.0,81.0106,81.0761,80.9919,81.0761,30947.0
2022-03-23 13:55:00,86.76,86.77,86.72,86.77,27881.0,81.0948,81.1041,81.0574,81.1041,27881.0
2022-03-23 14:00:00,86.78,86.84,86.75,86.82,36984.0,81.1135,81.1695,81.0854,81.1508,36984.0
2022-03-23 14:05:00,86.82,86.82,86.73,86.74,31614.0,81.1508,81.1508,81.0667,81.0761,31614.0
2022-03-23 14:10:00,86.75,86.76,86.68,86.69,41806.0,81.0854,81.0948,81.02,81.0293,41806.0
2022-03-23 14:15:00,86.69,86.78,86.65,86.75,41235.0,81.0293,81.1135,80.9919,81.0854,41235.0
2022-03-23 14:20:00,86.76,86.78,86.71,86.73,36672.0,81.0948,81.1135,81.048,81.0667,36672.0
2022-03-23 14:25:00,86.72,86.83,86.7,86.82,47277.0,81.0574,81.1602,81.0387,81.1508,47277.0
2022-03-23 14:30:00,86.82,86.83,86.72,86.72,24197.0,81.1508,81.1602,81.0574,81.0574,24197.0
2022-03-23 14:35:00,86.73,86.74,86.66,86.74,42393.0,81.0667,81.0761,81.0013,81.0761,42393.0
2022-03-23 14:40:00,86.74,86.79,86.72,86.76,39492.0,81.0761,81.1228,81.0574,81.0948,39492.0
2022-03-23 14:45:00,86.76,86.81,86.76,86.77,34450.0,81.0948,81.1415,81.0948,81.1041,34450.0
2022-03-23 14:50:00,86.78,86.81,86.73,86.76,23223.0,81.1135,81.1415,81.0667,81.0948,23223.0
2022-03-23 14:55:00,86.76,86.78,86.62,86.63,59377.0,81.0948,81.1135,80.9639,80.9733,59377.0
2022-03-23 15:00:00,86.63,86.8,86.62,86.76,50623.0,80.9733,81.1322,80.9639,81.0948,50623.0
2022-03-23 15:05:00,86.76,86.78,86.7,86.76,63740.0,81.0948,81.1135,81.0387,81.0948,63740.0
2022-03-23 15:10:00,86.75,86.8,86.73,86.79,51302.0,81.0854,81.1322,81.0667,81.1228,51302.0
2022-03-23 15:15:00,86.79,86.84,86.78,86.8,67990.0,81.1228,81.1695,81.1135,81.1322,67990.0
2022-03-23 15:20:00,86.81,86.9,86.78,86.9,63596.0,81.1415,81.2256,81.1135,81.2256,63596.0
2022-03-23 15:25:00,86.9,86.96,86.88,86.95,119714.0,81.2256,81.2817,81.2069,81.2724,119714.0
2022-03-23 15:30:00,86.95,86.95,86.81,86.82,86423.0,81.2724,81.2724,81.1415,81.1508,86423.0
2022-03-23 15:35:00,86.81,86.85,86.74,86.75,74687.0,81.1415,81.1789,81.0761,81.0854,74687.0
2022-03-23 15:40:00,86.74,86.75,86.62,86.72,66211.0,81.0761,81.0854,80.9639,81.0574,66211.0
2022-03-23 15:45:00,86.73,86.81,86.7,86.73,101349.0,81.0667,81.1415,81.0387,81.0667,101349.0
2022-03-23 15:50:00,86.72,86.73,86.6,86.6,167168.0,81.0574,81.0667,80.9452,80.9452,167168.0
2022-03-23 15:55:00,86.6,86.7,86.58,86.59,299755.0,80.9452,81.0387,80.9265,80.9359,299755.0
2022-03-24 09:30:00,87.1,87.27,87.03,87.1,136495.0,81.4126,81.5715,81.3471,81.4126,136495.0
2022-03-24 09:35:00,87.09,87.25,87.06,87.15,105990.0,81.4032,81.5528,81.3752,81.4593,105990.0
2022-03-24 09:40:00,87.14,87.34,87.09,87.34,93127.0,81.45,81.6369,81.4032,81.6369,93127.0
2022-03-24 09:45:00,87.33,87.48,87.27,87.46,75876.0,81.6275,81.7677,81.5715,81.7491,75876.0
2022-03-24 09:50:00,87.46,87.5,87.29,87.4,106249.0,81.7491,81.7864,81.5902,81.693,106249.0
2022-03-24 09:55:00,87.4,87.46,87.38,87.43,44684.0,81.693,81.7491,81.6743,81.721,44684.0
2022-03-24 10:00:00,87.41,87.69,87.4,87.67,79429.0,81.7023,81.964,81.693,81.9453,79429.0
2022-03-24 10:05:00,87.68,87.78,87.67,87.72,50005.0,81.9547,82.0482,81.9453,81.9921,50005.0
2022-03-24 10:10:00,87.74,87.76,87.65,87.68,75386.0,82.0108,82.0295,81.9266,81.9547,75386.0
2022-03-24 10:15:00,87.68,87.74,87.6,87.64,59614.0,81.9547,82.0108,81.8799,81.9173,59614.0
2022-03-24 10:20:00,87.66,87.71,87.59,87.68,57287.0,81.936,81.9827,81.8706,81.9547,57287.0
2022-03-24 10:25:00,87.68,87.75,87.65,87.72,38043.0,81.9547,82.0201,81.9266,81.9921,38043.0
2022-03-24 10:30:00,87.72,88.0,87.7,87.97,76876.0,81.9921,82.2538,81.9734,82.2258,76876.0
2022-03-24 10:35:00,87.97,87.98,87.75,87.8,44104.0,82.2258,82.2351,82.0201,82.0669,44104.0
2022-03-24 10:40:00,87.81,87.81,87.72,87.8,39797.0,82.0762,82.0762,81.9921,82.0669,39797.0
2022-03-24 10:45:00,87.81,87.85,87.76,87.81,36014.0,82.0762,82.1136,82.0295,82.0762,36014.0
2022-03-24 10:50:00,87.8,87.86,87.71,87.85,45162.0,82.0669,82.1229,81.9827,82.1136,45162.0
2022-03-24 10:55:00,87.84,87.87,87.81,87.87,35712.0,82.1042,82.1323,82.0762,82.1323,35712.0
2022-03-24 11:00:00,87.87,88.13,87.85,87.87,163900.0,82.1323,82.3753,82.1136,82.1323,163900.0
2022-03-24 11:05:00,87.88,88.0,87.88,87.93,66417.0,82.1416,82.2538,82.1416,82.1884,66417.0
2022-03-24 11:10:00,87.92,88.06,87.91,88.04,40470.0,82.179,82.3099,82.1697,82.2912,40470.0
2022-03-24 11:15:00,88.06,88.14,88.05,88.09,105110.0,82.3099,82.3847,82.3005,82.3379,105110.0
2022-03-24 11:20:00,88.1,88.13,88.07,88.11,82849.0,82.3473,82.3753,82.3192,82.3566,82849.0
2022-03-24 11:25:00,88.11,88.18,88.06,88.16,43611.0,82.3566,82.422,82.3099,82.4033,43611.0
2022-03-24 11:30:00,88.17,88.17,88.09,88.1,45624.0,82.4127,82.4127,82.3379,82.3473,45624.0
2022-03-24 11:35:00,88.09,88.17,88.09,88.15,59972.0,82.3379,82.4127,82.3379,82.394,59972.0
2022-03-24 11:40:00,88.15,88.27,88.13,88.27,54797.0,82.394,82.5062,82.3753,82.5062,54797.0
2022-03-24 11:45:00,88.27,88.28,88.2,88.23,64285.0,82.5062,82.5155,82.4407,82.4688,64285.0
2022-03-24 11:50:00,88.22,88.22,88.14,88.18,43430.0,82.4594,82.4594,82.3847,82.422,43430.0
2022-03-24 11:55:00,88.19,88.24,88.15,88.17,46954.0,82.4314,82.4781,82.394,82.4127,46954.0
2022-03-24 12:00:00,88.16,88.23,88.07,88.09,30542.0,82.4033,82.4688,82.3192,82.3379,30542.0
2022-03-24 12:05:00,88.08,88.12,88.01,88.06,30929.0,82.3286,82.366,82.2631,82.3099,30929.0
2022-03-24 12:10:00,88.06,88.07,87.99,88.02,28898.0,82.3099,82.3192,82.2444,82.2725,28898.0
2022-03-24 12:15:00,88.03,88.07,87.95,88.0,41214.0,82.2818,82.3192,82.2071,82.2538,41214.0
2022-03-24 12:20:00,88.0,88.06,87.98,87.98,31434.0,82.2538,82.3099,82.2351,82.2351,31434.0
2022-03-24 12:25:00,87.98,88.04,87.91,87.95,42157.0,82.2351,82.2912,82.1697,82.2071,42157.0
2022-03-24 12:30:00,87.94,87.97,87.83,87.85,30768.0,82.1977,82.2258,82.0949,82.1136,30768.0
2022-03-24 12:35:00,87.85,87.92,87.82,87.92,35999.0,82.1136,82.179,82.0855,82.179,35999.0
2022-03-24 12:40:00,87.92,87.97,87.91,87.95,35477.0,82.179,82.2258,82.1697,82.2071,35477.0
2022-03-24 12:45:00,87.95,87.97,87.88,87.9,19841.0,82.2071,82.2258,82.1416,82.1603,19841.0
2022-03-24 12:50:00,87.9,87.93,87.88,87.91,56860.0,82.1603,82.1884,82.1416,82.1697,56860.0
2022-03-24 12:55:00,87.91,87.94,87.9,87.92,48401.0,82.1697,82.1977,82.1603,82.179,48401.0
2022-03-24 13:00:00,87.92,87.98,87.91,87.93,59939.0,82.179,82.2351,82.1697,82.1884,59939.0
2022-03-24 13:05:00,87.94,87.97,87.87,87.89,30737.0,82.1977,82.2258,82.1323,82.151,30737.0
2022-03-24 13:10:00,87.89,87.91,87.87,87.89,26478.0,82.151,82.1697,82.1323,82.151,26478.0
2022-03-24 13:15:00,87.88,87.91,87.87,87.9,26973.0,82.1416,82.1697,82.1323,82.1603,26973.0
2022-03-24 13:20:00,87.9,87.9,87.81,87.86,27650.0,82.1603,82.1603,82.0762,82.1229,27650.0
2022-03-24 13:25:00,87.87,87.94,87.86,87.94,27305.0,82.1323,82.1977,82.1229,82.1977,27305.0
2022-03-24 13:30:00,87.94,87.96,87.9,87.92,35824.0,82.1977,82.2164,82.1603,82.179,35824.0
2022-03-24 13:35:00,87.91,87.97,87.88,87.92,33125.0,82.1697,82.2258,82.1416,82.179,33125.0
2022-03-24 13:40:00,87.91,87.97,87.89,87.95,30050.0,82.1697,82.2258,82.151,82.2071,30050.0
2022-03-24 13:45:00,87.94,88.03,87.92,88.02,88578.0,82.1977,82.2818,82.179,82.2725,88578.0
2022-03-24 13:50:00,88.02,88.03,87.98,87.98,28457.0,82.2725,82.2818,82.2351,82.2351,28457.0
2022-03-24 13:55:00,87.98,88.01,87.94,87.96,27491.0,82.2351,82.2631,82.1977,82.2164,27491.0
2022-03-24 14:00:00,87.96,87.98,87.92,87.97,35520.0,82.2164,82.2351,82.179,82.2258,35520.0
2022-03-24 14:05:00,87.96,87.96,87.86,87.87,31055.0,82.2164,82.2164,82.1229,82.1323,31055.0
2022-03-24 14:10:00,87.87,87.91,87.81,87.91,22752.0,82.1323,82.1697,82.0762,82.1697,22752.0
2022-03-24 14:15:00,87.91,87.95,87.9,87.92,23376.0,82.1697,82.2071,82.1603,82.179,23376.0
2022-03-24 14:20:00,87.92,87.92,87.84,87.87,17456.0,82.179,82.179,82.1042,82.1323,17456.0
2022-03-24 14:25:00,87.87,87.89,87.83,87.88,16858.0,82.1323,82.151,82.0949,82.1416,16858.0
2022-03-24 14:30:00,87.87,87.91,87.86,87.88,34663.0,82.1323,82.1697,82.1229,82.1416,34663.0
2022-03-24 14:35:00,87.89,87.95,87.86,87.95,29022.0,82.151,82.2071,82.1229,82.2071,29022.0
2022-03-24 14:40:00,87.95,87.99,87.93,87.98,43277.0,82.2071,82.2444,82.1884,82.2351,43277.0
2022-03-24 14:45:00,87.99,88.0,87.9,87.93,87695.0,82.2444,82.2538,82.1603,82.1884,87695.0
2022-03-24 14:50:00,87.93,88.04,87.93,88.04,33667.0,82.1884,82.2912,82.1884,82.2912,33667.0
2022-03-24 14:55:00,88.04,88.1,88.0,88.07,56081.0,82.2912,82.3473,82.2538,82.3192,56081.0
2022-03-24 15:00:00,88.06,88.06,87.99,88.06,67477.0,82.3099,82.3099,82.2444,82.3099,67477.0
2022-03-24 15:05:00,88.06,88.14,88.05,88.12,60801.0,82.3099,82.3847,82.3005,82.366,60801.0
2022-03-24 15:10:00,88.11,88.14,88.09,88.12,27832.0,82.3566,82.3847,82.3379,82.366,27832.0
2022-03-24 15:15:00,88.12,88.15,88.08,88.15,38800.0,82.366,82.394,82.3286,82.394,38800.0
2022-03-24 15:20:00,88.15,88.21,88.14,88.18,59055.0,82.394,82.4501,82.3847,82.422,59055.0
2022-03-24 15:25:00,88.18,88.28,88.18,88.26,63853.0,82.422,82.5155,82.422,82.4968,63853.0
2022-03-24 15:30:00,88.26,88.26,88.15,88.19,71716.0,82.4968,82.4968,82.394,82.4314,71716.0
2022-03-24 15:35:00,88.2,88.21,88.12,88.13,90218.0,82.4407,82.4501,82.366,82.3753,90218.0
2022-03-24 15:40:00,88.14,88.16,88.06,88.13,75407.0,82.3847,82.4033,82.3099,82.3753,75407.0
2022-03-24 15:45:00,88.13,88.2,88.12,88.2,90936.0,82.3753,82.4407,82.366,82.4407,90936.0
2022-03-24 15:50:00,88.2,88.32,88.2,88.26,144065.0,82.4407,82.5529,82.4407,82.4968,144065.0
2022-03-24 15:55:00,88.26,88.34,88.22,88.32,293794.0,82.4968,82.5716,82.4594,82.5529,293794.0
2022-03-25 09:30:00,88.5,88.61,88.35,88.5,135920.0,82.7211,82.824,82.5809,82.7211,135920.0
2022-03-25 09:35:00,88.52,88.59,88.42,88.42,152647.0,82.7398,82.8053,82.6464,82.6464,152647.0
2022-03-25 09:40:00,88.42,88.53,88.34,88.45,79514.0,82.6464,82.7492,82.5716,82.6744,79514.0
2022-03-25 09:45:00,88.45,88.66,88.44,88.6,59592.0,82.6744,82.8707,82.6651,82.8146,59592.0
2022-03-25 09:50:00,88.6,88.65,88.54,88.6,54551.0,82.8146,82.8614,82.7585,82.8146,54551.0
2022-03-25 09:55:00,88.61,88.68,88.51,88.65,37560.0,82.824,82.8894,82.7305,82.8614,37560.0
2022-03-25 10:00:00,88.66,88.69,88.55,88.62,68009.0,82.8707,82.8987,82.7679,82.8333,68009.0
2022-03-25 10:05:00,88.62,88.69,88.54,88.66,36551.0,82.8333,82.8987,82.7585,82.8707,36551.0
2022-03-25 10:10:00,88.65,88.74,88.64,88.68,31792.0,82.8614,82.9455,82.852,82.8894,31792.0
2022-03-25 10:15:00,88.68,88.8,88.67,88.76,34164.0,82.8894,83.0016,82.88,82.9642,34164.0
2022-03-25 10:20:00,88.76,88.86,88.74,88.79,57361.0,82.9642,83.0576,82.9455,82.9922,57361.0
2022-03-25 10:25:00,88.8,88.8,88.62,88.63,40732.0,83.0016,83.0016,82.8333,82.8427,40732.0
2022-03-25 10:30:00,88.63,88.71,88.62,88.71,36580.0,82.8427,82.9174,82.8333,82.9174,36580.0
2022-03-25 10:35:00,88.73,88.77,88.69,88.69,41528.0,82.9361,82.9735,82.8987,82.8987,41528.0
2022-03-25 10:40:00,88.69,88.79,88.67,88.75,48016.0,82.8987,82.9922,82.88,82.9548,48016.0
2022-03-25 10:45:00,88.75,88.92,88.73,88.92,30632.0,82.9548,83.1137,82.9361,83.1137,30632.0
2022-03-25 10:50:00,88.91,88.93,88.87,88.92,40298.0,83.1044,83.1231,83.067,83.1137,40298.0
2022-03-25 10:55:00,88.93,89.03,88.93,89.0,59863.0,83.1231,83.2165,83.1231,83.1885,59863.0
2022-03-25 11:00:00,89.01,89.03,88.92,88.97,53592.0,83.1978,83.2165,83.1137,83.1605,53592.0
2022-03-25 11:05:00,88.96,89.0,88.83,88.84,100577.0,83.1511,83.1885,83.0296,83.0389,100577.0
2022-03-25 11:10:00,88.84,88.84,88.57,88.62,58000.0,83.0389,83.0389,82.7866,82.8333,58000.0
2022-03-25 11:15:00,88.62,88.75,88.59,88.69,58188.0,82.8333,82.9548,82.8053,82.8987,58188.0
2022-03-25 11:20:00,88.7,88.71,88.52,88.52,38026.0,82.9081,82.9174,82.7398,82.7398,38026.0
2022-03-25 11:25:00,88.51,88.56,88.38,88.5,49197.0,82.7305,82.7772,82.609,82.7211,49197.0
2022-03-25 11:30:00,88.49,88.66,88.44,88.62,128822.0,82.7118,82.8707,82.6651,82.8333,128822.0
2022-03-25 11:35:00,88.63,88.68,88.58,88.63,56732.0,82.8427,82.8894,82.7959,82.8427,56732.0
2022-03-25 11:40:00,88.62,88.76,88.61,88.76,39107.0,82.8333,82.9642,82.824,82.9642,39107.0
2022-03-25 11:45:00,88.77,88.78,88.69,88.69,40026.0,82.9735,82.9829,82.8987,82.8987,40026.0
2022-03-25 11:50:00,88.7,88.8,88.67,88.71,44565.0,82.9081,83.0016,82.88,82.9174,44565.0
2022-03-25 11:55:00,88.7,88.73,88.59,88.65,25997.0,82.9081,82.9361,82.8053,82.8614,25997.0
2022-03-25 12:00:00,88.65,88.69,88.62,88.69,12647.0,82.8614,82.8987,82.8333,82.8987,12647.0
2022-03-25 12:05:00,88.7,88.81,88.7,88.75,26406.0,82.9081,83.0109,82.9081,82.9548,26406.0
2022-03-25 12:10:00,88.74,88.77,88.7,88.72,43765.0,82.9455,82.9735,82.9081,82.9268,43765.0
2022-03-25 12:15:00,88.75,88.8,88.73,88.77,19852.0,82.9548,83.0016,82.9361,82.9735,19852.0
2022-03-25 12:20:00,88.77,88.78,88.71,88.72,22279.0,82.9735,82.9829,82.9174,82.9268,22279.0
2022-03-25 12:25:00,88.73,88.8,88.69,88.77,29252.0,82.9361,83.0016,82.8987,82.9735,29252.0
2022-03-25 12:30:00,88.77,88.79,88.72,88.79,30682.0,82.9735,82.9922,82.9268,82.9922,30682.0
2022-03-25 12:35:00,88.77,88.79,88.64,88.66,31766.0,82.9735,82.9922,82.852,82.8707,31766.0
2022-03-25 12:40:00,88.67,88.73,88.67,88.7,17108.0,82.88,82.9361,82.88,82.9081,17108.0
2022-03-25 12:45:00,88.7,88.77,88.68,88.76,31675.0,82.9081,82.9735,82.8894,82.9642,31675.0
2022-03-25 12:50:00,88.76,88.8,88.66,88.71,23495.0,82.9642,83.0016,82.8707,82.9174,23495.0
2022-03-25 12:55:00,88.71,88.74,88.65,88.71,21155.0,82.9174,82.9455,82.8614,82.9174,21155.0
2022-03-25 13:00:00,88.72,88.72,88.65,88.72,14762.0,82.9268,82.9268,82.8614,82.9268,14762.0
2022-03-25 13:05:00,88.72,88.76,88.67,88.71,12115.0,82.9268,82.9642,82.88,82.9174,12115.0
2022-03-25 13:10:00,88.69,88.7,88.61,88.61,18428.0,82.8987,82.9081,82.824,82.824,18428.0
2022-03-25 13:15:00,88.61,88.76,88.61,88.74,23867.0,82.824,82.9642,82.824,82.9455,23867.0
2022-03-25 13:20:00,88.74,88.78,88.54,88.55,40113.0,82.9455,82.9829,82.7585,82.7679,40113.0
2022-03-25 13:25:00,88.55,88.62,88.55,88.62,18548.0,82.7679,82.8333,82.7679,82.8333,18548.0
2022-03-25 13:30:00,88.62,88.75,88.62,88.75,75872.0,82.8333,82.9548,82.8333,82.9548,75872.0
2022-03-25 13:35:00,88.75,88.83,88.72,88.79,123933.0,82.9548,83.0296,82.9268,82.9922,123933.0
2022-03-25 13:40:00,88.8,88.84,88.73,88.84,22823.0,83.0016,83.0389,82.9361,83.0389,22823.0
2022-03-25 13:45:00,88.84,88.89,88.82,88.85,16483.0,83.0389,83.0857,83.0203,83.0483,16483.0
2022-03-25 13:50:00,88.85,88.9,88.82,88.9,42646.0,83.0483,83.095,83.0203,83.095,42646.0
2022-03-25 13:55:00,88.9,88.96,88.89,88.92,40551.0,83.095,83.1511,83.0857,83.1137,40551.0
2022-03-25 14:00:00,88.93,89.0,88.92,88.96,38932.0,83.1231,83.1885,83.1137,83.1511,38932.0
2022-03-25 14:05:00,88.96,89.0,88.94,88.98,27775.0,83.1511,83.1885,83.1324,83.1698,27775.0
2022-03-25 14:10:00,88.99,89.01,88.95,88.98,16767.0,83.1791,83.1978,83.1418,83.1698,16767.0
2022-03-25 14:15:00,88.99,89.02,88.97,88.99,15883.0,83.1791,83.2072,83.1605,83.1791,15883.0
2022-03-25 14:20:00,89.0,89.03,88.97,88.99,41579.0,83.1885,83.2165,83.1605,83.1791,41579.0
2022-03-25 14:25:00,88.99,89.01,88.95,88.99,25703.0,83.1791,83.1978,83.1418,83.1791,25703.0
2022-03-25 14:30:00,89.0,89.04,88.96,89.0,24420.0,83.1885,83.2259,83.1511,83.1885,24420.0
2022-03-25 14:35:00,88.99,89.03,88.95,88.98,39021.0,83.1791,83.2165,83.1418,83.1698,39021.0
2022-03-25 14:40:00,88.98,89.04,88.96,89.03,40981.0,83.1698,83.2259,83.1511,83.2165,40981.0
2022-03-25 14:45:00,89.03,89.04,88.99,89.01,47552.0,83.2165,83.2259,83.1791,83.1978,47552.0
2022-03-25 14:50:00,89.01,89.05,88.98,89.03,49197.0,83.1978,83.2352,83.1698,83.2165,49197.0
2022-03-25 14:55:00,89.03,89.06,88.99,88.99,90910.0,83.2165,83.2446,83.1791,83.1791,90910.0
2022-03-25 15:00:00,88.99,89.01,88.89,88.95,44078.0,83.1791,83.1978,83.0857,83.1418,44078.0
2022-03-25 15:05:00,88.95,88.99,88.87,88.88,33873.0,83.1418,83.1791,83.067,83.0763,33873.0
2022-03-25 15:10:00,88.9,88.98,88.9,88.97,25722.0,83.095,83.1698,83.095,83.1605,25722.0
2022-03-25 15:15:00,88.98,89.0,88.89,88.94,61611.0,83.1698,83.1885,83.0857,83.1324,61611.0
2022-03-25 15:20:00,88.95,88.95,88.86,88.9,67056.0,83.1418,83.1418,83.0576,83.095,67056.0
2022-03-25 15:25:00,88.91,88.94,88.85,88.86,70525.0,83.1044,83.1324,83.0483,83.0576,70525.0
2022-03-25 15:30:00,88.87,88.91,88.8,88.86,52995.0,83.067,83.1044,83.0016,83.0576,52995.0
2022-03-25 15:35:00,88.86,88.98,88.83,88.88,77582.0,83.0576,83.1698,83.0296,83.0763,77582.0
2022-03-25 15:40:00,88.88,89.01,88.87,88.93,114000.0,83.0763,83.1978,83.067,83.1231,114000.0
2022-03-25 15:45:00,88.94,89.04,88.93,89.04,161863.0,83.1324,83.2259,83.1231,83.2259,161863.0
2022-03-25 15:50:00,89.04,89.17,88.99,89.16,202731.0,83.2259,83.3474,83.1791,83.338,202731.0
2022-03-25 15:55:00,89.16,89.34,89.14,89.31,361896.0,83.338,83.5063,83.3194,83.4783,361896.0
2022-03-28 09:30:00,88.96,89.02,88.45,88.48,147976.0,83.1511,83.2072,82.6744,82.7025,147976.0
2022-03-28 09:35:00,88.49,88.56,88.25,88.29,141376.0,82.7118,82.7772,82.4875,82.5249,141376.0
2022-03-28 09:40:00,88.28,88.42,88.21,88.28,102747.0,82.5155,82.6464,82.4501,82.5155,102747.0
2022-03-28 09:45:00,88.28,88.29,88.14,88.17,107809.0,82.5155,82.5249,82.3847,82.4127,107809.0
2022-03-28 09:50:00,88.18,88.39,88.15,88.34,94157.0,82.422,82.6183,82.394,82.5716,94157.0
2022-03-28 09:55:00,88.33,88.44,88.28,88.41,78092.0,82.5622,82.6651,82.5155,82.637,78092.0
2022-03-28 10:00:00,88.42,88.42,88.12,88.24,68141.0,82.6464,82.6464,82.366,82.4781,68141.0
2022-03-28 10:05:00,88.25,88.31,88.15,88.22,72934.0,82.4875,82.5436,82.394,82.4594,72934.0
2022-03-28 10:10:00,88.23,88.26,88.11,88.23,48104.0,82.4688,82.4968,82.3566,82.4688,48104.0
2022-03-28 10:15:00,88.22,88.4,88.19,88.31,54278.0,82.4594,82.6277,82.4314,82.5436,54278.0
2022-03-28 10:20:00,88.31,88.5,88.28,88.48,40725.0,82.5436,82.7211,82.5155,82.7025,40725.0
2022-03-28 10:25:00,88.48,88.54,88.42,88.54,66752.0,82.7025,82.7585,82.6464,82.7585,66752.0
2022-03-28 10:30:00,88.55,88.59,88.38,88.39,48332.0,82.7679,82.8053,82.609,82.6183,48332.0
2022-03-28 10:35:00,88.4,88.49,88.36,88.4,25997.0,82.6277,82.7118,82.5903,82.6277,25997.0
2022-03-28 10:40:00,88.4,88.5,88.37,88.48,35487.0,82.6277,82.7211,82.5996,82.7025,35487.0
2022-03-28 10:45:00,88.48,88.55,88.43,88.44,30798.0,82.7025,82.7679,82.6557,82.6651,30798.0
2022-03-28 10:50:00,88.43,88.53,88.33,88.34,124473.0,82.6557,82.7492,82.5622,82.5716,124473.0
2022-03-28 10:55:00,88.33,88.44,88.32,88.42,29062.0,82.5622,82.6651,82.5529,82.6464,29062.0
2022-03-28 11:00:00,88.43,88.45,88.19,88.4,106845.0,82.6557,82.6744,82.4314,82.6277,106845.0
2022-03-28 11:05:00,88.37,88.46,88.32,88.43,82057.0,82.5996,82.6838,82.5529,82.6557,82057.0
2022-03-28 11:10:00,88.43,88.55,88.42,88.48,212263.0,82.6557,82.7679,82.6464,82.7025,212263.0
2022-03-28 11:15:00,88.48,88.51,88.44,88.46,30188.0,82.7025,82.7305,82.6651,82.6838,30188.0
2022-03-28 11:20:00,88.47,88.47,88.38,88.44,29141.0,82.6931,82.6931,82.609,82.6651,29141.0
2022-03-28 11:25:00,88.45,88.45,88.31,88.39,49365.0,82.6744,82.6744,82.5436,82.6183,49365.0
2022-03-28 11:30:00,88.39,88.39,88.25,88.26,38890.0,82.6183,82.6183,82.4875,82.4968,38890.0
2022-03-28 11:35:00,88.25,88.31,88.23,88.28,49444.0,82.4875,82.5436,82.4688,82.5155,49444.0
2022-03-28 11:40:00,88.28,88.34,88.24,88.32,27006.0,82.5155,82.5716,82.4781,82.5529,27006.0
2022-03-28 11:45:00,88.31,88.31,88.07,88.08,51835.0,82.5436,82.5436,82.3192,82.3286,51835.0
2022-03-28 11:50:00,88.07,88.15,88.01,88.08,48086.0,82.3192,82.394,82.2631,82.3286,48086.0
2022-03-28 11:55:00,88.08,88.11,88.05,88.06,13361.0,82.3286,82.3566,82.3005,82.3099,13361.0
2022-03-28 12:00:00,88.07,88.23,88.06,88.22,24184.0,82.3192,82.4688,82.3099,82.4594,24184.0
2022-03-28 12:05:00,88.2,88.26,88.16,88.16,21290.0,82.4407,82.4968,82.4033,82.4033,21290.0
2022-03-28 12:10:00,88.15,88.19,88.12,88.17,17152.0,82.394,82.4314,82.366,82.4127,17152.0
2022-03-28 12:15:00,88.17,88.21,88.1,88.13,23636.0,82.4127,82.4501,82.3473,82.3753,23636.0
2022-03-28 12:20:00,88.14,88.23,88.13,88.23,22683.0,82.3847,82.4688,82.3753,82.4688,22683.0
2022-03-28 12:25:00,88.23,88.27,88.18,88.21,22516.0,82.4688,82.5062,82.422,82.4501,22516.0
2022-03-28 12:30:00,88.2,88.31,88.2,88.3,21522.0,82.4407,82.5436,82.4407,82.5342,21522.0
2022-03-28 12:35:00,88.3,88.37,88.29,88.34,31515.0,82.5342,82.5996,82.5249,82.5716,31515.0
2022-03-28 12:40:00,88.34,88.41,88.33,88.4,28841.0,82.5716,82.637,82.5622,82.6277,28841.0
2022-03-28 12:45:00,88.4,88.43,88.34,88.41,38500.0,82.6277,82.6557,82.5716,82.637,38500.0
2022-03-28 12:50:00,88.4,88.47,88.38,88.46,37727.0,82.6277,82.6931,82.609,82.6838,37727.0
2022-03-28 12:55:00,88.47,88.47,88.4,88.44,20155.0,82.6931,82.6931,82.6277,82.6651,20155.0
2022-03-28 13:00:00,88.44,88.5,88.44,88.44,12019.0,82.6651,82.7211,82.6651,82.6651,12019.0
2022-03-28 13:05:00,88.44,88.47,88.33,88.36,41862.0,82.6651,82.6931,82.5622,82.5903,41862.0
2022-03-28 13:10:00,88.35,88.38,88.3,88.31,27452.0,82.5809,82.609,82.5342,82.5436,27452.0
2022-03-28 13:15:00,88.33,88.36,88.29,88.31,15636.0,82.5622,82.5903,82.5249,82.5436,15636.0
2022-03-28 13:20:00,88.31,88.35,88.25,88.34,17792.0,82.5436,82.5809,82.4875,82.5716,17792.0
2022-03-28 13:25:00,88.34,88.36,88.29,88.32,62194.0,82.5716,82.5903,82.5249,82.5529,62194.0
2022-03-28 13:30:00,88.31,88.36,88.26,88.29,11835.0,82.5436,82.5903,82.4968,82.5249,11835.0
2022-03-28 13:35:00,88.3,88.36,88.3,88.33,13143.0,82.5342,82.5903,82.5342,82.5622,13143.0
2022-03-28 13:40:00,88.34,88.37,88.3,88.32,26598.0,82.5716,82.5996,82.5342,82.5529,26598.0
2022-03-28 13:45:00,88.33,88.36,88.31,88.35,22507.0,82.5622,82.5903,82.5436,82.5809,22507.0
2022-03-28 13:50:00,88.35,88.37,88.3,88.33,14223.0,82.5809,82.5996,82.5342,82.5622,14223.0
2022-03-28 13:55:00,88.33,88.34,88.28,88.32,13265.0,82.5622,82.5716,82.5155,82.5529,13265.0
2022-03-28 14:00:00,88.31,88.36,88.29,88.32,21111.0,82.5436,82.5903,82.5249,82.5529,21111.0
2022-03-28 14:05:00,88.31,88.41,88.29,88.41,19755.0,82.5436,82.637,82.5249,82.637,19755.0
2022-03-28 14:10:00,88.41,88.44,88.33,88.35,15860.0,82.637,82.6651,82.5622,82.5809,15860.0
2022-03-28 14:15:00,88.35,88.37,88.32,88.32,12389.0,82.5809,82.5996,82.5529,82.5529,12389.0
2022-03-28 14:20:00,88.33,88.37,88.31,88.36,24156.0,82.5622,82.5996,82.5436,82.5903,24156.0
2022-03-28 14:25:00,88.36,88.44,88.32,88.43,32714.0,82.5903,82.6651,82.5529,82.6557,32714.0
2022-03-28 14:30:00,88.42,88.48,88.42,88.45,20864.0,82.6464,82.7025,82.6464,82.6744,20864.0
2022-03-28 14:35:00,88.46,88.47,88.42,88.46,22331.0,82.6838,82.6931,82.6464,82.6838,22331.0
2022-03-28 14:40:00,88.45,88.58,88.43,88.48,80275.0,82.6744,82.7959,82.6557,82.7025,80275.0
2022-03-28 14:45:00,88.48,88.51,88.47,88.5,38882.0,82.7025,82.7305,82.6931,82.7211,38882.0
2022-03-28 14:50:00,88.5,88.62,88.5,88.61,29027.0,82.7211,82.8333,82.7211,82.824,29027.0
2022-03-28 14:55:00,88.6,88.67,88.58,88.66,34306.0,82.8146,82.88,82.7959,82.8707,34306.0
2022-03-28 15:00:00,88.66,88.66,88.49,88.49,55285.0,82.8707,82.8707,82.7118,82.7118,55285.0
2022-03-28 15:05:00,88.5,88.55,88.47,88.51,17287.0,82.7211,82.7679,82.6931,82.7305,17287.0
2022-03-28 15:10:00,88.51,88.57,88.5,88.57,25880.0,82.7305,82.7866,82.7211,82.7866,25880.0
2022-03-28 15:15:00,88.57,88.58,88.53,88.53,68301.0,82.7866,82.7959,82.7492,82.7492,68301.0
2022-03-28 15:20:00,88.54,88.62,88.53,88.56,94703.0,82.7585,82.8333,82.7492,82.7772,94703.0
2022-03-28 15:25:00,88.56,88.56,88.47,88.49,46840.0,82.7772,82.7772,82.6931,82.7118,46840.0
2022-03-28 15:30:00,88.48,88.57,88.46,88.56,57930.0,82.7025,82.7866,82.6838,82.7772,57930.0
2022-03-28 15:35:00,88.57,88.58,88.49,88.5,58349.0,82.7866,82.7959,82.7118,82.7211,58349.0
2022-03-28 15:40:00,88.5,88.6,88.47,88.59,65043.0,82.7211,82.8146,82.6931,82.8053,65043.0
2022-03-28 15:45:00,88.59,88.7,88.56,88.7,107082.0,82.8053,82.9081,82.7772,82.9081,107082.0
2022-03-28 15:50:00,88.69,88.7,88.59,88.69,181568.0,82.8987,82.9081,82.8053,82.8987,181568.0
2022-03-28 15:55:00,88.68,88.9,88.65,88.89,265605.0,82.8894,83.095,82.8614,83.0857,265605.0
2022-03-29 09:30:00,88.97,89.0,88.52,88.55,450362.0,83.1605,83.1885,82.7398,82.7679,450362.0
2022-03-29 09:35:00,88.56,88.7,88.38,88.61,349206.0,82.7772,82.9081,82.609,82.824,349206.0
2022-03-29 09:40:00,88.61,88.75,88.56,88.74,167929.0,82.824,82.9548,82.7772,82.9455,167929.0
2022-03-29 09:45:00,88.75,88.83,88.67,88.68,171127.0,82.9548,83.0296,82.88,82.8894,171127.0
2022-03-29 09:50:00,88.68,88.75,88.49,88.51,148406.0,82.8894,82.9548,82.7118,82.7305,148406.0
2022-03-29 09:55:00,88.52,88.6,88.45,88.6,258366.0,82.7398,82.8146,82.6744,82.8146,258366.0
2022-03-29 10:00:00,88.6,88.62,88.38,88.42,137882.0,82.8146,82.8333,82.609,82.6464,137882.0
2022-03-29 10:05:00,88.42,88.47,88.3,88.43,84402.0,82.6464,82.6931,82.5342,82.6557,84402.0
2022-03-29 10:10:00,88.44,88.63,88.44,88.54,170947.0,82.6651,82.8427,82.6651,82.7585,170947.0
2022-03-29 10:15:00,88.54,88.62,88.4,88.41,82464.0,82.7585,82.8333,82.6277,82.637,82464.0
2022-03-29 10:20:00,88.39,88.49,88.32,88.47,84743.0,82.6183,82.7118,82.5529,82.6931,84743.0
2022-03-29 10:25:00,88.47,88.73,88.46,88.73,70094.0,82.6931,82.9361,82.6838,82.9361,70094.0
2022-03-29 10:30:00,88.73,88.97,88.71,88.95,137800.0,82.9361,83.1605,82.9174,83.1418,137800.0
2022-03-29 10:35:00,88.94,89.01,88.85,88.93,108818.0,83.1324,83.1978,83.0483,83.1231,108818.0
2022-03-29 10:40:00,88.93,89.0,88.76,88.83,138375.0,83.1231,83.1885,82.9642,83.0296,138375.0
2022-03-29 10:45:00,88.84,88.89,88.6,88.74,89155.0,83.0389,83.0857,82.8146,82.9455,89155.0
2022-03-29 10:50:00,88.75,88.87,88.7,88.84,78963.0,82.9548,83.067,82.9081,83.0389,78963.0
2022-03-29 10:55:00,88.83,88.92,88.75,88.75,54380.0,83.0296,83.1137,82.9548,82.9548,54380.0
2022-03-29 11:00:00,88.75,88.88,88.74,88.81,107058.0,82.9548,83.0763,82.9455,83.0109,107058.0
2022-03-29 11:05:00,88.82,88.83,88.67,88.72,59856.0,83.0203,83.0296,82.88,82.9268,59856.0
2022-03-29 11:10:00,88.72,88.73,88.63,88.67,78378.0,82.9268,82.9361,82.8427,82.88,78378.0
2022-03-29 11:15:00,88.67,88.7,88.62,88.66,55832.0,82.88,82.9081,82.8333,82.8707,55832.0
2022-03-29 11:20:00,88.66,88.68,88.56,88.67,64779.0,82.8707,82.8894,82.7772,82.88,64779.0
2022-03-29 11:25:00,88.67,88.87,88.66,88.82,139551.0,82.88,83.067,82.8707,83.0203,139551.0
2022-03-29 11:30:00,88.82,88.92,88.81,88.92,39052.0,83.0203,83.1137,83.0109,83.1137,39052.0
2022-03-29 11:35:00,88.92,88.94,88.78,88.79,59182.0,83.1137,83.1324,82.9829,82.9922,59182.0
2022-03-29 11:40:00,88.78,88.84,88.76,88.83,67744.0,82.9829,83.0389,82.9642,83.0296,67744.0
2022-03-29 11:45:00,88.82,88.87,88.75,88.87,37289.0,83.0203,83.067,82.9548,83.067,37289.0
2022-03-29 11:50:00,88.86,88.87,88.77,88.87,26771.0,83.0576,83.067,82.9735,83.067,26771.0
2022-03-29 11:55:00,88.87,88.87,88.77,88.83,23390.0,83.067,83.067,82.9735,83.0296,23390.0
2022-03-29 12:00:00,88.85,88.91,88.8,88.87,53468.0,83.0483,83.1044,83.0016,83.067,53468.0
2022-03-29 12:05:00,88.87,88.9,88.74,88.75,32267.0,83.067,83.095,82.9455,82.9548,32267.0
2022-03-29 12:10:00,88.75,88.78,88.68,88.78,31955.0,82.9548,82.9829,82.8894,82.9829,31955.0
2022-03-29 12:15:00,88.79,88.84,88.73,88.79,36838.0,82.9922,83.0389,82.9361,82.9922,36838.0
2022-03-29 12:20:00,88.79,88.79,88.69,88.72,27118.0,82.9922,82.9922,82.8987,82.9268,27118.0
2022-03-29 12:25:00,88.71,88.77,88.67,88.74,32117.0,82.9174,82.9735,82.88,82.9455,32117.0
2022-03-29 12:30:00,88.75,88.76,88.63,88.71,122821.0,82.9548,82.9642,82.8427,82.9174,122821.0
2022-03-29 12:35:00,88.71,88.77,88.68,88.75,24381.0,82.9174,82.9735,82.8894,82.9548,24381.0
2022-03-29 12:40:00,88.76,88.84,88.74,88.84,53076.0,82.9642,83.0389,82.9455,83.0389,53076.0
2022-03-29 12:45:00,88.84,88.9,88.82,88.85,62617.0,83.0389,83.095,83.0203,83.0483,62617.0
2022-03-29 12:50:00,88.85,88.88,88.77,88.82,20829.0,83.0483,83.0763,82.9735,83.0203,20829.0
2022-03-29 12:55:00,88.84,88.87,88.79,88.84,24350.0,83.0389,83.067,82.9922,83.0389,24350.0
2022-03-29 13:00:00,88.84,88.84,88.71,88.73,69102.0,83.0389,83.0389,82.9174,82.9361,69102.0
2022-03-29 13:05:00,88.74,88.76,88.71,88.72,24315.0,82.9455,82.9642,82.9174,82.9268,24315.0
2022-03-29 13:10:00,88.72,88.85,88.72,88.82,20427.0,82.9268,83.0483,82.9268,83.0203,20427.0
2022-03-29 13:15:00,88.83,88.9,88.82,88.86,48314.0,83.0296,83.095,83.0203,83.0576,48314.0
2022-03-29 13:20:00,88.85,88.85,88.78,88.81,32225.0,83.0483,83.0483,82.9829,83.0109,32225.0
2022-03-29 13:25:00,88.81,88.88,88.78,88.85,31299.0,83.0109,83.0763,82.9829,83.0483,31299.0
2022-03-29 13:30:00,88.85,88.86,88.79,88.81,108936.0,83.0483,83.0576,82.9922,83.0109,108936.0
2022-03-29 13:35:00,88.82,88.91,88.82,88.9,31420.0,83.0203,83.1044,83.0203,83.095,31420.0
2022-03-29 13:40:00,88.89,88.94,88.85,88.91,35503.0,83.0857,83.1324,83.0483,83.1044,35503.0
2022-03-29 13:45:00,88.92,88.98,88.86,88.94,37567.0,83.1137,83.1698,83.0576,83.1324,37567.0
2022-03-29 13:50:00,88.94,88.97,88.89,88.97,22691.0,83.1324,83.1605,83.0857,83.1605,22691.0
2022-03-29 13:55:00,88.97,89.06,88.96,89.06,49895.0,83.1605,83.2446,83.1511,83.2446,49895.0
2022-03-29 14:00:00,89.06,89.08,89.02,89.03,35897.0,83.2446,83.2633,83.2072,83.2165,35897.0
2022-03-29 14:05:00,89.03,89.07,88.99,89.06,43904.0,83.2165,83.2539,83.1791,83.2446,43904.0
2022-03-29 14:10:00,89.06,89.14,89.05,89.12,37350.0,83.2446,83.3194,83.2352,83.3007,37350.0
2022-03-29 14:15:00,89.11,89.11,89.03,89.05,47920.0,83.2913,83.2913,83.2165,83.2352,47920.0
2022-03-29 14:20:00,89.05,89.16,89.01,89.16,52152.0,83.2352,83.338,83.1978,83.338,52152.0
2022-03-29 14:25:00,89.16,89.2,89.13,89.2,31313.0,83.338,83.3754,83.31,83.3754,31313.0
2022-03-29 14:30:00,89.2,89.3,89.17,89.3,45606.0,83.3754,83.4689,83.3474,83.4689,45606.0
2022-03-29 14:35:00,89.29,89.33,89.27,89.31,68167.0,83.4596,83.4969,83.4409,83.4783,68167.0
2022-03-29 14:40:00,89.3,89.32,89.26,89.28,41289.0,83.4689,83.4876,83.4315,83.4502,41289.0
2022-03-29 14:45:00,89.28,89.29,89.23,89.23,34759.0,83.4502,83.4596,83.4035,83.4035,34759.0
2022-03-29 14:50:00,89.23,89.26,89.19,89.25,52238.0,83.4035,83.4315,83.3661,83.4222,52238.0
2022-03-29 14:55:00,89.25,89.34,89.21,89.3,41966.0,83.4222,83.5063,83.3848,83.4689,41966.0
2022-03-29 15:00:00,89.3,89.38,89.25,89.37,56268.0,83.4689,83.5437,83.4222,83.5343,56268.0
2022-03-29 15:05:00,89.38,89.41,89.35,89.38,43428.0,83.5437,83.5717,83.5156,83.5437,43428.0
2022-03-29 15:10:00,89.38,89.41,89.31,89.31,65637.0,83.5437,83.5717,83.4783,83.4783,65637.0
2022-03-29 15:15:00,89.31,89.37,89.3,89.35,86046.0,83.4783,83.5343,83.4689,83.5156,86046.0
2022-03-29 15:20:00,89.35,89.39,89.34,89.34,101437.0,83.5156,83.553,83.5063,83.5063,101437.0
2022-03-29 15:25:00,89.34,89.46,89.32,89.46,82666.0,83.5063,83.6185,83.4876,83.6185,82666.0
2022-03-29 15:30:00,89.46,89.55,89.42,89.55,113734.0,83.6185,83.7026,83.5811,83.7026,113734.0
2022-03-29 15:35:00,89.55,89.61,89.48,89.49,119451.0,83.7026,83.7587,83.6372,83.6465,119451.0
2022-03-29 15:40:00,89.5,89.5,89.39,89.48,110145.0,83.6558,83.6558,83.553,83.6372,110145.0
2022-03-29 15:45:00,89.48,89.56,89.47,89.54,113521.0,83.6372,83.7119,83.6278,83.6932,113521.0
2022-03-29 15:50:00,89.56,89.58,89.4,89.46,194248.0,83.7119,83.7306,83.5624,83.6185,194248.0
2022-03-29 15:55:00,89.46,89.61,89.43,89.6,244737.0,83.6185,83.7587,83.5904,83.7493,244737.0
2022-03-30 09:30:00,89.67,89.83,89.57,89.61,321457.0,83.8147,83.9643,83.7213,83.7587,321457.0
2022-03-30 09:35:00,89.62,89.67,89.49,89.64,147285.0,83.768,83.8147,83.6465,83.7867,147285.0
2022-03-30 09:40:00,89.65,89.72,89.36,89.38,97443.0,83.7961,83.8615,83.525,83.5437,97443.0
2022-03-30 09:45:00,89.37,89.42,89.28,89.41,130123.0,83.5343,83.5811,83.4502,83.5717,130123.0
2022-03-30 09:50:00,89.42,89.58,89.4,89.52,97433.0,83.5811,83.7306,83.5624,83.6745,97433.0
2022-03-30 09:55:00,89.51,89.61,89.47,89.61,70843.0,83.6652,83.7587,83.6278,83.7587,70843.0
2022-03-30 10:00:00,89.63,89.68,89.49,89.51,59549.0,83.7774,83.8241,83.6465,83.6652,59549.0
2022-03-30 10:05:00,89.51,89.57,89.44,89.47,54206.0,83.6652,83.7213,83.5998,83.6278,54206.0
2022-03-30 10:10:00,89.48,89.55,89.4,89.4,72020.0,83.6372,83.7026,83.5624,83.5624,72020.0
2022-03-30 10:15:00,89.36,89.48,89.29,89.39,62430.0,83.525,83.6372,83.4596,83.553,62430.0
2022-03-30 10:20:00,89.38,89.5,89.32,89.33,68693.0,83.5437,83.6558,83.4876,83.4969,68693.0
2022-03-30 10:25:00,89.34,89.37,89.23,89.34,41181.0,83.5063,83.5343,83.4035,83.5063,41181.0
2022-03-30 10:30:00,89.33,89.43,89.31,89.39,39432.0,83.4969,83.5904,83.4783,83.553,39432.0
2022-03-30 10:35:00,89.4,89.42,89.33,89.39,29596.0,83.5624,83.5811,83.4969,83.553,29596.0
2022-03-30 10:40:00,89.39,89.51,89.33,89.49,37308.0,83.553,83.6652,83.4969,83.6465,37308.0
2022-03-30 10:45:00,89.51,89.57,89.51,89.55,68477.0,83.6652,83.7213,83.6652,83.7026,68477.0
2022-03-30 10:50:00,89.56,89.66,89.56,89.62,79294.0,83.7119,83.8054,83.7119,83.768,79294.0
2022-03-30 10:55:00,89.62,89.73,89.61,89.67,64654.0,83.768,83.8708,83.7587,83.8147,64654.0
2022-03-30 11:00:00,89.67,89.77,89.62,89.76,68959.0,83.8147,83.9082,83.768,83.8989,68959.0
2022-03-30 11:05:00,89.76,89.76,89.53,89.58,87188.0,83.8989,83.8989,83.6839,83.7306,87188.0
2022-03-30 11:10:00,89.57,89.58,89.43,89.51,45372.0,83.7213,83.7306,83.5904,83.6652,45372.0
2022-03-30 11:15:00,89.51,89.63,89.51,89.62,40812.0,83.6652,83.7774,83.6652,83.768,40812.0
2022-03-30 11:20:00,89.62,89.62,89.48,89.5,19369.0,83.768,83.768,83.6372,83.6558,19369.0
2022-03-30 11:25:00,89.5,89.52,89.43,89.49,63395.0,83.6558,83.6745,83.5904,83.6465,63395.0
2022-03-30 11:30:00,89.51,89.54,89.47,89.51,32389.0,83.6652,83.6932,83.6278,83.6652,32389.0
2022-03-30 11:35:00,89.53,89.55,89.48,89.51,40724.0,83.6839,83.7026,83.6372,83.6652,40724.0
2022-03-30 11:40:00,89.51,89.53,89.48,89.5,35263.0,83.6652,83.6839,83.6372,83.6558,35263.0
2022-03-30 11:45:00,89.5,89.52,89.44,89.51,26949.0,83.6558,83.6745,83.5998,83.6652,26949.0
2022-03-30 11:50:00,89.51,89.52,89.42,89.45,11840.0,83.6652,83.6745,83.5811,83.6091,11840.0
2022-03-30 11:55:00,89.45,89.47,89.41,89.46,20190.0,83.6091,83.6278,83.5717,83.6185,20190.0
2022-03-30 12:00:00,89.45,89.55,89.45,89.49,23590.0,83.6091,83.7026,83.6091,83.6465,23590.0
2022-03-30 12:05:00,89.48,89.49,89.37,89.4,25535.0,83.6372,83.6465,83.5343,83.5624,25535.0
2022-03-30 12:10:00,89.41,89.44,89.36,89.43,11848.0,83.5717,83.5998,83.525,83.5904,11848.0
2022-03-30 12:15:00,89.42,89.44,89.35,89.42,31431.0,83.5811,83.5998,83.5156,83.5811,31431.0
2022-03-30 12:20:00,89.41,89.42,89.34,89.37,31358.0,83.5717,83.5811,83.5063,83.5343,31358.0
2022-03-30 12:25:00,89.37,89.39,89.31,89.38,10315.0,83.5343,83.553,83.4783,83.5437,10315.0
2022-03-30 12:30:00,89.39,89.4,89.35,89.36,11613.0,83.553,83.5624,83.5156,83.525,11613.0
2022-03-30 12:35:00,89.38,89.42,89.38,89.41,16907.0,83.5437,83.5811,83.5437,83.5717,16907.0
2022-03-30 12:40:00,89.42,89.42,89.37,89.41,12286.0,83.5811,83.5811,83.5343,83.5717,12286.0
2022-03-30 12:45:00,89.4,89.4,89.34,89.34,15164.0,83.5624,83.5624,83.5063,83.5063,15164.0
2022-03-30 12:50:00,89.34,89.38,89.33,89.36,9076.0,83.5063,83.5437,83.4969,83.525,9076.0
2022-03-30 12:55:00,89.36,89.38,89.32,89.35,21996.0,83.525,83.5437,83.4876,83.5156,21996.0
2022-03-30 13:00:00,89.35,89.37,89.27,89.28,13500.0,83.5156,83.5343,83.4409,83.4502,13500.0
2022-03-30 13:05:00,89.27,89.28,89.23,89.27,10235.0,83.4409,83.4502,83.4035,83.4409,10235.0
2022-03-30 13:10:00,89.29,89.29,89.21,89.24,35487.0,83.4596,83.4596,83.3848,83.4128,35487.0
2022-03-30 13:15:00,89.23,89.26,89.17,89.23,18788.0,83.4035,83.4315,83.3474,83.4035,18788.0
2022-03-30 13:20:00,89.22,89.22,89.12,89.15,12696.0,83.3941,83.3941,83.3007,83.3287,12696.0
2022-03-30 13:25:00,89.14,89.14,89.08,89.1,19019.0,83.3194,83.3194,83.2633,83.282,19019.0
2022-03-30 13:30:00,89.1,89.15,89.07,89.13,28696.0,83.282,83.3287,83.2539,83.31,28696.0
2022-03-30 13:35:00,89.12,89.17,89.11,89.12,27014.0,83.3007,83.3474,83.2913,83.3007,27014.0
2022-03-30 13:40:00,89.13,89.18,89.11,89.16,10094.0,83.31,83.3567,83.2913,83.338,10094.0
2022-03-30 13:45:00,89.16,89.17,89.12,89.17,21807.0,83.338,83.3474,83.3007,83.3474,21807.0
2022-03-30 13:50:00,89.16,89.24,89.16,89.23,12119.0,83.338,83.4128,83.338,83.4035,12119.0
2022-03-30 13:55:00,89.21,89.21,89.09,89.13,23725.0,83.3848,83.3848,83.2726,83.31,23725.0
2022-03-30 14:00:00,89.12,89.29,89.12,89.26,34685.0,83.3007,83.4596,83.3007,83.4315,34685.0
2022-03-30 14:05:00,89.24,89.28,89.2,89.26,12787.0,83.4128,83.4502,83.3754,83.4315,12787.0
2022-03-30 14:10:00,89.27,89.28,89.19,89.22,34045.0,83.4409,83.4502,83.3661,83.3941,34045.0
2022-03-30 14:15:00,89.22,89.22,89.12,89.15,12527.0,83.3941,83.3941,83.3007,83.3287,12527.0
2022-03-30 14:20:00,89.15,89.19,89.14,89.18,23437.0,83.3287,83.3661,83.3194,83.3567,23437.0
2022-03-30 14:25:00,89.18,89.21,89.16,89.18,22349.0,83.3567,83.3848,83.338,83.3567,22349.0
2022-03-30 14:30:00,89.17,89.22,89.16,89.2,28156.0,83.3474,83.3941,83.338,83.3754,28156.0
2022-03-30 14:35:00,89.2,89.27,89.19,89.23,39815.0,83.3754,83.4409,83.3661,83.4035,39815.0
2022-03-30 14:40:00,89.23,89.24,89.09,89.13,27388.0,83.4035,83.4128,83.2726,83.31,27388.0
2022-03-30 14:45:00,89.12,89.13,89.08,89.09,28734.0,83.3007,83.31,83.2633,83.2726,28734.0
2022-03-30 14:50:00,89.08,89.1,89.02,89.02,21632.0,83.2633,83.282,83.2072,83.2072,21632.0
2022-03-30 14:55:00,89.04,89.08,89.03,89.04,30241.0,83.2259,83.2633,83.2165,83.2259,30241.0
2022-03-30 15:00:00,89.05,89.06,89.01,89.02,16479.0,83.2352,83.2446,83.1978,83.2072,16479.0
2022-03-30 15:05:00,89.03,89.09,89.02,89.08,40564.0,83.2165,83.2726,83.2072,83.2633,40564.0
2022-03-30 15:10:00,89.07,89.12,89.03,89.12,23189.0,83.2539,83.3007,83.2165,83.3007,23189.0
2022-03-30 15:15:00,89.12,89.15,89.02,89.04,43251.0,83.3007,83.3287,83.2072,83.2259,43251.0
2022-03-30 15:20:00,89.04,89.04,88.91,88.92,57361.0,83.2259,83.2259,83.1044,83.1137,57361.0
2022-03-30 15:25:00,88.93,89.06,88.91,89.02,47214.0,83.1231,83.2446,83.1044,83.2072,47214.0
2022-03-30 15:30:00,89.03,89.11,89.0,89.09,59435.0,83.2165,83.2913,83.1885,83.2726,59435.0
2022-03-30 15:35:00,89.09,89.16,89.05,89.08,49049.0,83.2726,83.338,83.2352,83.2633,49049.0
2022-03-30 15:40:00,89.08,89.15,89.02,89.13,53343.0,83.2633,83.3287,83.2072,83.31,53343.0
2022-03-30 15:45:00,89.13,89.25,89.11,89.11,95061.0,83.31,83.4222,83.2913,83.2913,95061.0
2022-03-30 15:50:00,89.12,89.13,89.01,89.06,190475.0,83.3007,83.31,83.1978,83.2446,190475.0
2022-03-30 15:55:00,89.06,89.32,89.06,89.29,210764.0,83.2446,83.4876,83.2446,83.4596,210764.0
2022-03-31 09:30:00,88.97,89.36,88.91,89.32,137238.0,83.1605,83.525,83.1044,83.4876,137238.0
2022-03-31 09:35:00,89.33,89.36,89.13,89.29,92781.0,83.4969,83.525,83.31,83.4596,92781.0
2022-03-31 09:40:00,89.29,89.36,89.25,89.28,54294.0,83.4596,83.525,83.4222,83.4502,54294.0
2022-03-31 09:45:00,89.27,89.5,89.23,89.49,83171.0,83.4409,83.6558,83.4035,83.6465,83171.0
2022-03-31 09:50:00,89.48,89.56,89.26,89.28,64292.0,83.6372,83.7119,83.4315,83.4502,64292.0
2022-03-31 09:55:00,89.28,89.32,89.18,89.24,46664.0,83.4502,83.4876,83.3567,83.4128,46664.0
2022-03-31 10:00:00,89.22,89.23,88.96,89.01,103532.0,83.3941,83.4035,83.1511,83.1978,103532.0
2022-03-31 10:05:00,89.01,89.03,88.89,88.9,76511.0,83.1978,83.2165,83.0857,83.095,76511.0
2022-03-31 10:10:00,88.9,89.15,88.88,89.13,54606.0,83.095,83.3287,83.0763,83.31,54606.0
2022-03-31 10:15:00,89.14,89.24,89.14,89.19,50123.0,83.3194,83.4128,83.3194,83.3661,50123.0
2022-03-31 10:20:00,89.17,89.24,89.13,89.14,25312.0,83.3474,83.4128,83.31,83.3194,25312.0
2022-03-31 10:25:00,89.14,89.27,89.08,89.26,41493.0,83.3194,83.4409,83.2633,83.4315,41493.0
2022-03-31 10:30:00,89.28,89.38,89.2,89.34,59480.0,83.4502,83.5437,83.3754,83.5063,59480.0
2022-03-31 10:35:00,89.35,89.42,89.32,89.38,54344.0,83.5156,83.5811,83.4876,83.5437,54344.0
2022-03-31 10:40:00,89.38,89.39,89.28,89.37,49547.0,83.5437,83.553,83.4502,83.5343,49547.0
2022-03-31 10:45:00,89.37,89.52,89.35,89.51,83342.0,83.5343,83.6745,83.5156,83.6652,83342.0
2022-03-31 10:50:00,89.51,89.52,89.43,89.44,37943.0,83.6652,83.6745,83.5904,83.5998,37943.0
2022-03-31 10:55:00,89.45,89.64,89.45,89.58,75601.0,83.6091,83.7867,83.6091,83.7306,75601.0
2022-03-31 11:00:00,89.58,89.64,89.42,89.47,93261.0,83.7306,83.7867,83.5811,83.6278,93261.0
2022-03-31 11:05:00,89.46,89.49,89.37,89.46,36216.0,83.6185,83.6465,83.5343,83.6185,36216.0
2022-03-31 11:10:00,89.45,89.54,89.43,89.49,31146.0,83.6091,83.6932,83.5904,83.6465,31146.0
2022-03-31 11:15:00,89.49,89.52,89.43,89.48,27905.0,83.6465,83.6745,83.5904,83.6372,27905.0
2022-03-31 11:20:00,89.47,89.49,89.44,89.47,26245.0,83.6278,83.6465,83.5998,83.6278,26245.0
2022-03-31 11:25:00,89.47,89.47,89.37,89.4,53076.0,83.6278,83.6278,83.5343,83.5624,53076.0
2022-03-31 11:30:00,89.4,89.45,89.31,89.31,45590.0,83.5624,83.6091,83.4783,83.4783,45590.0
2022-03-31 11:35:00,89.32,89.44,89.28,89.4,37469.0,83.4876,83.5998,83.4502,83.5624,37469.0
2022-03-31 11:40:00,89.41,89.48,89.41,89.48,28948.0,83.5717,83.6372,83.5717,83.6372,28948.0
2022-03-31 11:45:00,89.47,89.5,89.41,89.46,25762.0,83.6278,83.6558,83.5717,83.6185,25762.0
2022-03-31 11:50:00,89.45,89.47,89.35,89.4,18035.0,83.6091,83.6278,83.5156,83.5624,18035.0
2022-03-31 11:55:00,89.4,89.5,89.4,89.5,18733.0,83.5624,83.6558,83.5624,83.6558,18733.0
2022-03-31 12:00:00,89.49,89.59,89.49,89.49,68350.0,83.6465,83.74,83.6465,83.6465,68350.0
2022-03-31 12:05:00,89.49,89.53,89.47,89.51,37452.0,83.6465,83.6839,83.6278,83.6652,37452.0
2022-03-31 12:10:00,89.52,89.52,89.43,89.44,17762.0,83.6745,83.6745,83.5904,83.5998,17762.0
2022-03-31 12:15:00,89.43,89.46,89.4,89.4,20872.0,83.5904,83.6185,83.5624,83.5624,20872.0
2022-03-31 12:20:00,89.4,89.4,89.31,89.31,32833.0,83.5624,83.5624,83.4783,83.4783,32833.0
2022-03-31 12:25:00,89.31,89.31,89.23,89.25,25404.0,83.4783,83.4783,83.4035,83.4222,25404.0
2022-03-31 12:30:00,89.26,89.28,89.23,89.24,14975.0,83.4315,83.4502,83.4035,83.4128,14975.0
2022-03-31 12:35:00,89.25,89.3,89.23,89.24,25649.0,83.4222,83.4689,83.4035,83.4128,25649.0
2022-03-31 12:40:00,89.24,89.33,89.24,89.32,16646.0,83.4128,83.4969,83.4128,83.4876,16646.0
2022-03-31 12:45:00,89.32,89.36,89.25,89.27,17464.0,83.4876,83.525,83.4222,83.4409,17464.0
2022-03-31 12:50:00,89.27,89.28,89.2,89.23,22879.0,83.4409,83.4502,83.3754,83.4035,22879.0
2022-03-31 12:55:00,89.23,89.3,89.23,89.25,23418.0,83.4035,83.4689,83.4035,83.4222,23418.0
2022-03-31 13:00:00,89.25,89.29,89.22,89.22,53042.0,83.4222,83.4596,83.3941,83.3941,53042.0
2022-03-31 13:05:00,89.23,89.27,89.2,89.24,30301.0,83.4035,83.4409,83.3754,83.4128,30301.0
2022-03-31 13:10:00,89.23,89.25,89.18,89.2,50947.0,83.4035,83.4222,83.3567,83.3754,50947.0
2022-03-31 13:15:00,89.19,89.21,89.14,89.19,30116.0,83.3661,83.3848,83.3194,83.3661,30116.0
2022-03-31 13:20:00,89.19,89.19,89.09,89.1,26897.0,83.3661,83.3661,83.2726,83.282,26897.0
2022-03-31 13:25:00,89.1,89.18,89.1,89.17,23265.0,83.282,83.3567,83.282,83.3474,23265.0
2022-03-31 13:30:00,89.16,89.18,89.06,89.08,49783.0,83.338,83.3567,83.2446,83.2633,49783.0
2022-03-31 13:35:00,89.08,89.13,89.05,89.12,17448.0,83.2633,83.31,83.2352,83.3007,17448.0
2022-03-31 13:40:00,89.13,89.16,89.13,89.15,28922.0,83.31,83.338,83.31,83.3287,28922.0
2022-03-31 13:45:00,89.16,89.21,89.15,89.19,24598.0,83.338,83.3848,83.3287,83.3661,24598.0
2022-03-31 13:50:00,89.2,89.27,89.18,89.18,20489.0,83.3754,83.4409,83.3567,83.3567,20489.0
2022-03-31 13:55:00,89.18,89.21,89.13,89.14,18792.0,83.3567,83.3848,83.31,83.3194,18792.0
2022-03-31 14:00:00,89.14,89.14,89.03,89.03,29778.0,83.3194,83.3194,83.2165,83.2165,29778.0
2022-03-31 14:05:00,89.03,89.08,89.0,89.03,28316.0,83.2165,83.2633,83.1885,83.2165,28316.0
2022-03-31 14:10:00,89.03,89.1,89.0,89.01,21756.0,83.2165,83.282,83.1885,83.1978,21756.0
2022-03-31 14:15:00,89.01,89.05,88.97,88.98,27549.0,83.1978,83.2352,83.1605,83.1698,27549.0
2022-03-31 14:20:00,88.97,89.05,88.95,89.05,25568.0,83.1605,83.2352,83.1418,83.2352,25568.0
2022-03-31 14:25:00,89.04,89.06,88.98,89.05,25377.0,83.2259,83.2446,83.1698,83.2352,25377.0
2022-03-31 14:30:00,89.06,89.06,88.94,88.96,16016.0,83.2446,83.2446,83.1324,83.1511,16016.0
2022-03-31 14:35:00,88.97,89.04,88.95,88.98,17851.0,83.1605,83.2259,83.1418,83.1698,17851.0
2022-03-31 14:40:00,88.97,89.01,88.92,88.95,17664.0,83.1605,83.1978,83.1137,83.1418,17664.0
2022-03-31 14:45:00,88.96,88.96,88.91,88.93,29410.0,83.1511,83.1511,83.1044,83.1231,29410.0
2022-03-31 14:50:00,88.93,88.97,88.92,88.95,22399.0,83.1231,83.1605,83.1137,83.1418,22399.0
2022-03-31 14:55:00,88.95,89.02,88.94,89.02,23623.0,83.1418,83.2072,83.1324,83.2072,23623.0
2022-03-31 15:00:00,89.02,89.14,89.02,89.06,44905.0,83.2072,83.3194,83.2072,83.2446,44905.0
2022-03-31 15:05:00,89.06,89.08,89.01,89.04,92010.0,83.2446,83.2633,83.1978,83.2259,92010.0
2022-03-31 15:10:00,89.04,89.04,88.97,88.97,29590.0,83.2259,83.2259,83.1605,83.1605,29590.0
2022-03-31 15:15:00,88.98,88.99,88.93,88.94,38823.0,83.1698,83.1791,83.1231,83.1324,38823.0
2022-03-31 15:20:00,88.93,88.93,88.83,88.85,52991.0,83.1231,83.1231,83.0296,83.0483,52991.0
2022-03-31 15:25:00,88.85,88.86,88.77,88.83,28603.0,83.0483,83.0576,82.9735,83.0296,28603.0
2022-03-31 15:30:00,88.83,88.86,88.66,88.7,87168.0,83.0296,83.0576,82.8707,82.9081,87168.0
2022-03-31 15:35:00,88.7,88.82,88.68,88.74,69144.0,82.9081,83.0203,82.8894,82.9455,69144.0
2022-03-31 15:40:00,88.74,88.74,88.48,88.49,69752.0,82.9455,82.9455,82.7025,82.7118,69752.0
2022-03-31 15:45:00,88.49,88.52,88.4,88.4,140067.0,82.7118,82.7398,82.6277,82.6277,140067.0
2022-03-31 15:50:00,88.39,88.45,88.33,88.37,277836.0,82.6183,82.6744,82.5622,82.5996,277836.0
2022-03-31 15:55:00,88.38,88.4,88.14,88.15,587525.0,82.609,82.6277,82.3847,82.394,587525.0
2022-04-01 09:30:00,88.66,88.89,88.66,88.84,177559.0,82.8707,83.0857,82.8707,83.0389,177559.0
2022-04-01 09:35:00,88.85,89.06,88.8,88.97,74687.0,83.0483,83.2446,83.0016,83.1605,74687.0
2022-04-01 09:40:00,88.98,89.02,88.9,89.01,216269.0,83.1698,83.2072,83.095,83.1978,216269.0
2022-04-01 09:45:00,89.01,89.25,88.97,89.19,115818.0,83.1978,83.4222,83.1605,83.3661,115818.0
2022-04-01 09:50:00,89.2,89.22,88.99,89.03,93690.0,83.3754,83.3941,83.1791,83.2165,93690.0
2022-04-01 09:55:00,89.02,89.23,88.93,89.2,59385.0,83.2072,83.4035,83.1231,83.3754,59385.0
2022-04-01 10:00:00,89.21,89.41,89.05,89.16,104167.0,83.3848,83.5717,83.2352,83.338,104167.0
2022-04-01 10:05:00,89.16,89.19,89.07,89.17,53041.0,83.338,83.3661,83.2539,83.3474,53041.0
2022-04-01 10:10:00,89.17,89.23,89.08,89.2,88579.0,83.3474,83.4035,83.2633,83.3754,88579.0
2022-04-01 10:15:00,89.2,89.2,88.92,88.93,58727.0,83.3754,83.3754,83.1137,83.1231,58727.0
2022-04-01 10:20:00,88.92,88.94,88.75,88.78,45230.0,83.1137,83.1324,82.9548,82.9829,45230.0
2022-04-01 10:25:00,88.8,88.84,88.6,88.63,73251.0,83.0016,83.0389,82.8146,82.8427,73251.0
2022-04-01 10:30:00,88.62,88.72,88.57,88.72,68475.0,82.8333,82.9268,82.7866,82.9268,68475.0
2022-04-01 10:35:00,88.73,88.73,88.63,88.66,30938.0,82.9361,82.9361,82.8427,82.8707,30938.0
2022-04-01 10:40:00,88.65,88.74,88.65,88.68,28161.0,82.8614,82.9455,82.8614,82.8894,28161.0
2022-04-01 10:45:00,88.68,88.88,88.68,88.76,36487.0,82.8894,83.0763,82.8894,82.9642,36487.0
2022-04-01 10:50:00,88.75,88.85,88.71,88.82,67988.0,82.9548,83.0483,82.9174,83.0203,67988.0
2022-04-01 10:55:00,88.82,88.86,88.67,88.7,70915.0,83.0203,83.0576,82.88,82.9081,70915.0
2022-04-01 11:00:00,88.68,88.72,88.61,88.61,71589.0,82.8894,82.9268,82.824,82.824,71589.0
2022-04-01 11:05:00,88.61,88.8,88.6,88.78,250980.0,82.824,83.0016,82.8146,82.9829,250980.0
2022-04-01 11:10:00,88.76,88.86,88.71,88.76,102252.0,82.9642,83.0576,82.9174,82.9642,102252.0
2022-04-01 11:15:00,88.75,88.75,88.67,88.74,57360.0,82.9548,82.9548,82.88,82.9455,57360.0
2022-04-01 11:20:00,88.74,88.77,88.65,88.7,62774.0,82.9455,82.9735,82.8614,82.9081,62774.0
2022-04-01 11:25:00,88.7,88.72,88.65,88.7,60277.0,82.9081,82.9268,82.8614,82.9081,60277.0
2022-04-01 11:30:00,88.69,88.7,88.6,88.68,64642.0,82.8987,82.9081,82.8146,82.8894,64642.0
2022-04-01 11:35:00,88.67,88.69,88.59,88.68,44753.0,82.88,82.8987,82.8053,82.8894,44753.0
2022-04-01 11:40:00,88.67,88.67,88.52,88.55,66064.0,82.88,82.88,82.7398,82.7679,66064.0
2022-04-01 11:45:00,88.54,88.66,88.53,88.63,53338.0,82.7585,82.8707,82.7492,82.8427,53338.0
2022-04-01 11:50:00,88.63,88.67,88.56,88.67,50186.0,82.8427,82.88,82.7772,82.88,50186.0
2022-04-01 11:55:00,88.66,88.66,88.52,88.55,22357.0,82.8707,82.8707,82.7398,82.7679,22357.0
2022-04-01 12:00:00,88.55,88.57,88.42,88.42,22198.0,82.7679,82.7866,82.6464,82.6464,22198.0
2022-04-01 12:05:00,88.41,88.41,88.33,88.4,31802.0,82.637,82.637,82.5622,82.6277,31802.0
2022-04-01 12:10:00,88.4,88.46,88.36,88.45,24222.0,82.6277,82.6838,82.5903,82.6744,24222.0
2022-04-01 12:15:00,88.45,88.47,88.36,88.41,35653.0,82.6744,82.6931,82.5903,82.637,35653.0
2022-04-01 12:20:00,88.41,88.44,88.36,88.37,20054.0,82.637,82.6651,82.5903,82.5996,20054.0
2022-04-01 12:25:00,88.37,88.44,88.37,88.4,17206.0,82.5996,82.6651,82.5996,82.6277,17206.0
2022-04-01 12:30:00,88.39,88.39,88.2,88.24,38998.0,82.6183,82.6183,82.4407,82.4781,38998.0
2022-04-01 12:35:00,88.24,88.34,88.21,88.33,57078.0,82.4781,82.5716,82.4501,82.5622,57078.0
2022-04-01 12:40:00,88.31,88.46,88.29,88.46,35241.0,82.5436,82.6838,82.5249,82.6838,35241.0
2022-04-01 12:45:00,88.46,88.46,88.38,88.43,23007.0,82.6838,82.6838,82.609,82.6557,23007.0
2022-04-01 12:50:00,88.43,88.44,88.31,88.4,14514.0,82.6557,82.6651,82.5436,82.6277,14514.0
2022-04-01 12:55:00,88.4,88.41,88.34,88.36,51577.0,82.6277,82.637,82.5716,82.5903,51577.0
2022-04-01 13:00:00,88.36,88.4,88.3,88.34,17901.0,82.5903,82.6277,82.5342,82.5716,17901.0
2022-04-01 13:05:00,88.35,88.42,88.33,88.34,32720.0,82.5809,82.6464,82.5622,82.5716,32720.0
2022-04-01 13:10:00,88.31,88.32,88.26,88.28,12740.0,82.5436,82.5529,82.4968,82.5155,12740.0
2022-04-01 13:15:00,88.26,88.28,88.22,88.25,13986.0,82.4968,82.5155,82.4594,82.4875,13986.0
2022-04-01 13:20:00,88.26,88.27,88.14,88.25,21273.0,82.4968,82.5062,82.3847,82.4875,21273.0
2022-04-01 13:25:00,88.24,88.25,88.18,88.25,14579.0,82.4781,82.4875,82.422,82.4875,14579.0
2022-04-01 13:30:00,88.23,88.3,88.23,88.3,19955.0,82.4688,82.5342,82.4688,82.5342,19955.0
2022-04-01 13:35:00,88.3,88.48,88.3,88.48,32449.0,82.5342,82.7025,82.5342,82.7025,32449.0
2022-04-01 13:40:00,88.48,88.53,88.45,88.47,74809.0,82.7025,82.7492,82.6744,82.6931,74809.0
2022-04-01 13:45:00,88.46,88.51,88.41,88.45,75875.0,82.6838,82.7305,82.637,82.6744,75875.0
2022-04-01 13:50:00,88.45,88.46,88.39,88.43,19974.0,82.6744,82.6838,82.6183,82.6557,19974.0
2022-04-01 13:55:00,88.42,88.56,88.41,88.54,24633.0,82.6464,82.7772,82.637,82.7585,24633.0
2022-04-01 14:00:00,88.53,88.72,88.52,88.72,64614.0,82.7492,82.9268,82.7398,82.9268,64614.0
2022-04-01 14:05:00,88.72,88.77,88.69,88.74,105959.0,82.9268,82.9735,82.8987,82.9455,105959.0
2022-04-01 14:10:00,88.75,88.81,88.68,88.81,43753.0,82.9548,83.0109,82.8894,83.0109,43753.0
2022-04-01 14:15:00,88.81,88.83,88.76,88.77,59252.0,83.0109,83.0296,82.9642,82.9735,59252.0
2022-04-01 14:20:00,88.78,88.86,88.73,88.83,76188.0,82.9829,83.0576,82.9361,83.0296,76188.0
2022-04-01 14:25:00,88.82,88.94,88.82,88.94,87204.0,83.0203,83.1324,83.0203,83.1324,87204.0
2022-04-01 14:30:00,88.94,89.01,88.92,88.99,30074.0,83.1324,83.1978,83.1137,83.1791,30074.0
2022-04-01 14:35:00,89.0,89.0,88.91,88.98,35514.0,83.1885,83.1885,83.1044,83.1698,35514.0
2022-04-01 14:40:00,88.98,89.04,88.92,88.97,54816.0,83.1698,83.2259,83.1137,83.1605,54816.0
2022-04-01 14:45:00,88.98,89.01,88.91,88.93,35958.0,83.1698,83.1978,83.1044,83.1231,35958.0
2022-04-01 14:50:00,88.93,88.93,88.88,88.92,34044.0,83.1231,83.1231,83.0763,83.1137,34044.0
2022-04-01 14:55:00,88.92,88.97,88.85,88.89,143990.0,83.1137,83.1605,83.0483,83.0857,143990.0
2022-04-01 15:00:00,88.89,89.02,88.88,88.98,69559.0,83.0857,83.2072,83.0763,83.1698,69559.0
2022-04-01 15:05:00,88.97,89.02,88.92,88.92,24871.0,83.1605,83.2072,83.1137,83.1137,24871.0
2022-04-01 15:10:00,88.93,88.95,88.84,88.95,23822.0,83.1231,83.1418,83.0389,83.1418,23822.0
2022-04-01 15:15:00,88.96,88.98,88.83,88.83,37510.0,83.1511,83.1698,83.0296,83.0296,37510.0
2022-04-01 15:20:00,88.83,88.87,88.78,88.84,51820.0,83.0296,83.067,82.9829,83.0389,51820.0
2022-04-01 15:25:00,88.84,88.87,88.8,88.84,65984.0,83.0389,83.067,83.0016,83.0389,65984.0
2022-04-01 15:30:00,88.84,88.88,88.71,88.75,75501.0,83.0389,83.0763,82.9174,82.9548,75501.0
2022-04-01 15:35:00,88.76,88.78,88.7,88.72,52906.0,82.9642,82.9829,82.9081,82.9268,52906.0
2022-04-01 15:40:00,88.72,88.81,88.67,88.72,165626.0,82.9268,83.0109,82.88,82.9268,165626.0
2022-04-01 15:45:00,88.72,88.81,88.68,88.81,66179.0,82.9268,83.0109,82.8894,83.0109,66179.0
2022-04-01 15:50:00,88.81,89.07,88.81,89.0,202630.0,83.0109,83.2539,83.0109,83.1885,202630.0
2022-04-01 15:55:00,88.99,89.13,88.96,89.1,327013.0,83.1791,83.31,83.1511,83.282,327013.0
2022-04-04 09:30:00,89.23,89.23,88.61,88.67,216693.0,83.4035,83.4035,82.824,82.88,216693.0
2022-04-04 09:35:00,88.69,88.76,88.49,88.55,117052.0,82.8987,82.9642,82.7118,82.7679,117052.0
2022-04-04 09:40:00,88.56,88.78,88.54,88.55,109833.0,82.7772,82.9829,82.7585,82.7679,109833.0
2022-04-04 09:45:00,88.55,88.56,88.31,88.41,95088.0,82.7679,82.7772,82.5436,82.637,95088.0
2022-04-04 09:50:00,88.42,88.54,88.34,88.48,130136.0,82.6464,82.7585,82.5716,82.7025,130136.0
2022-04-04 09:55:00,88.49,88.74,88.49,88.73,74200.0,82.7118,82.9455,82.7118,82.9361,74200.0
2022-04-04 10:00:00,88.74,88.76,88.63,88.72,127432.0,82.9455,82.9642,82.8427,82.9268,127432.0
2022-04-04 10:05:00,88.72,88.76,88.67,88.69,61460.0,82.9268,82.9642,82.88,82.8987,61460.0
2022-04-04 10:10:00,88.69,88.76,88.62,88.66,105647.0,82.8987,82.9642,82.8333,82.8707,105647.0
2022-04-04 10:15:00,88.63,88.65,88.51,88.59,63031.0,82.8427,82.8614,82.7305,82.8053,63031.0
2022-04-04 10:20:00,88.6,88.72,88.55,88.69,48027.0,82.8146,82.9268,82.7679,82.8987,48027.0
2022-04-04 10:25:00,88.69,88.77,88.66,88.72,98168.0,82.8987,82.9735,82.8707,82.9268,98168.0
2022-04-04 10:30:00,88.73,88.76,88.66,88.68,75824.0,82.9361,82.9642,82.8707,82.8894,75824.0
2022-04-04 10:35:00,88.69,88.8,88.64,88.75,116625.0,82.8987,83.0016,82.852,82.9548,116625.0
2022-04-04 10:40:00,88.77,88.84,88.65,88.65,75571.0,82.9735,83.0389,82.8614,82.8614,75571.0
2022-04-04 10:45:00,88.66,88.91,88.66,88.89,59047.0,82.8707,83.1044,82.8707,83.0857,59047.0
2022-04-04 10:50:00,88.89,88.9,88.77,88.77,59566.0,83.0857,83.095,82.9735,82.9735,59566.0
2022-04-04 10:55:00,88.77,88.86,88.75,88.8,38837.0,82.9735,83.0576,82.9548,83.0016,38837.0
2022-04-04 11:00:00,88.79,88.88,88.75,88.79,51541.0,82.9922,83.0763,82.9548,82.9922,51541.0
2022-04-04 11:05:00,88.78,88.81,88.73,88.77,46006.0,82.9829,83.0109,82.9361,82.9735,46006.0
2022-04-04 11:10:00,88.76,88.77,88.69,88.77,30337.0,82.9642,82.9735,82.8987,82.9735,30337.0
2022-04-04 11:15:00,88.77,88.86,88.73,88.83,50985.0,82.9735,83.0576,82.9361,83.0296,50985.0
2022-04-04 11:20:00,88.82,88.84,88.76,88.8,53080.0,83.0203,83.0389,82.9642,83.0016,53080.0
2022-04-04 11:25:00,88.81,88.86,88.78,88.86,36283.0,83.0109,83.0576,82.9829,83.0576,36283.0
2022-04-04 11:30:00,88.85,88.92,88.82,88.86,60916.0,83.0483,83.1137,83.0203,83.0576,60916.0
2022-04-04 11:35:00,88.85,88.88,88.76,88.79,40426.0,83.0483,83.0763,82.9642,82.9922,40426.0
2022-04-04 11:40:00,88.79,88.81,88.75,88.79,38280.0,82.9922,83.0109,82.9548,82.9922,38280.0
2022-04-04 11:45:00,88.79,88.88,88.75,88.85,42982.0,82.9922,83.0763,82.9548,83.0483,42982.0
2022-04-04 11:50:00,88.83,88.87,88.8,88.87,21552.0,83.0296,83.067,83.0016,83.067,21552.0
2022-04-04 11:55:00,88.87,88.94,88.85,88.85,31757.0,83.067,83.1324,83.0483,83.0483,31757.0
2022-04-04 12:00:00,88.86,88.88,88.79,88.81,46368.0,83.0576,83.0763,82.9922,83.0109,46368.0
2022-04-04 12:05:00,88.81,88.87,88.78,88.83,15553.0,83.0109,83.067,82.9829,83.0296,15553.0
2022-04-04 12:10:00,88.84,88.88,88.82,88.87,15883.0,83.0389,83.0763,83.0203,83.067,15883.0
2022-04-04 12:15:00,88.88,88.89,88.83,88.84,11940.0,83.0763,83.0857,83.0296,83.0389,11940.0
2022-04-04 12:20:00,88.84,88.86,88.81,88.85,26094.0,83.0389,83.0576,83.0109,83.0483,26094.0
2022-04-04 12:25:00,88.85,88.89,88.84,88.86,16238.0,83.0483,83.0857,83.0389,83.0576,16238.0
2022-04-04 12:30:00,88.86,88.89,88.85,88.88,16418.0,83.0576,83.0857,83.0483,83.0763,16418.0
2022-04-04 12:35:00,88.88,88.9,88.75,88.79,64813.0,83.0763,83.095,82.9548,82.9922,64813.0
2022-04-04 12:40:00,88.79,88.83,88.69,88.73,251713.0,82.9922,83.0296,82.8987,82.9361,251713.0
2022-04-04 12:45:00,88.73,88.81,88.72,88.81,33993.0,82.9361,83.0109,82.9268,83.0109,33993.0
2022-04-04 12:50:00,88.81,88.82,88.74,88.74,23099.0,83.0109,83.0203,82.9455,82.9455,23099.0
2022-04-04 12:55:00,88.74,88.74,88.62,88.62,40896.0,82.9455,82.9455,82.8333,82.8333,40896.0
2022-04-04 13:00:00,88.62,88.62,88.52,88.55,49591.0,82.8333,82.8333,82.7398,82.7679,49591.0
2022-04-04 13:05:00,88.54,88.61,88.5,88.6,49622.0,82.7585,82.824,82.7211,82.8146,49622.0
2022-04-04 13:10:00,88.6,88.67,88.6,88.64,17042.0,82.8146,82.88,82.8146,82.852,17042.0
2022-04-04 13:15:00,88.63,88.7,88.62,88.7,17425.0,82.8427,82.9081,82.8333,82.9081,17425.0
2022-04-04 13:20:00,88.7,88.76,88.7,88.7,32050.0,82.9081,82.9642,82.9081,82.9081,32050.0
2022-04-04 13:25:00,88.69,88.74,88.68,88.73,27490.0,82.8987,82.9455,82.8894,82.9361,27490.0
2022-04-04 13:30:00,88.73,88.77,88.72,88.72,36220.0,82.9361,82.9735,82.9268,82.9268,36220.0
2022-04-04 13:35:00,88.72,88.76,88.67,88.67,26364.0,82.9268,82.9642,82.88,82.88,26364.0
2022-04-04 13:40:00,88.68,88.75,88.66,88.75,23748.0,82.8894,82.9548,82.8707,82.9548,23748.0
2022-04-04 13:45:00,88.76,88.79,88.74,88.76,29997.0,82.9642,82.9922,82.9455,82.9642,29997.0
2022-04-04 13:50:00,88.76,88.8,88.73,88.77,41745.0,82.9642,83.0016,82.9361,82.9735,41745.0
2022-04-04 13:55:00,88.77,88.83,88.76,88.82,27414.0,82.9735,83.0296,82.9642,83.0203,27414.0
2022-04-04 14:00:00,88.81,88.94,88.81,88.92,36096.0,83.0109,83.1324,83.0109,83.1137,36096.0
2022-04-04 14:05:00,88.92,88.97,88.9,88.91,58896.0,83.1137,83.1605,83.095,83.1044,58896.0
2022-04-04 14:10:00,88.91,88.92,88.85,88.92,24935.0,83.1044,83.1137,83.0483,83.1137,24935.0
2022-04-04 14:15:00,88.91,89.0,88.91,89.0,27589.0,83.1044,83.1885,83.1044,83.1885,27589.0
2022-04-04 14:20:00,88.99,88.99,88.92,88.98,17194.0,83.1791,83.1791,83.1137,83.1698,17194.0
2022-04-04 14:25:00,88.98,89.04,88.97,89.0,23587.0,83.1698,83.2259,83.1605,83.1885,23587.0
2022-04-04 14:30:00,89.01,89.04,88.96,89.01,48936.0,83.1978,83.2259,83.1511,83.1978,48936.0
2022-04-04 14:35:00,89.01,89.04,88.96,88.99,102756.0,83.1978,83.2259,83.1511,83.1791,102756.0
2022-04-04 14:40:00,88.99,89.0,88.96,89.0,21679.0,83.1791,83.1885,83.1511,83.1885,21679.0
2022-04-04 14:45:00,89.0,89.07,88.98,89.01,22650.0,83.1885,83.2539,83.1698,83.1978,22650.0
2022-04-04 14:50:00,89.02,89.09,89.02,89.09,26026.0,83.2072,83.2726,83.2072,83.2726,26026.0
2022-04-04 14:55:00,89.09,89.11,89.05,89.05,33898.0,83.2726,83.2913,83.2352,83.2352,33898.0
2022-04-04 15:00:00,89.05,89.08,89.03,89.06,25818.0,83.2352,83.2633,83.2165,83.2446,25818.0
2022-04-04 15:05:00,89.06,89.12,89.05,89.07,32703.0,83.2446,83.3007,83.2352,83.2539,32703.0
2022-04-04 15:10:00,89.08,89.13,89.06,89.12,48538.0,83.2633,83.31,83.2446,83.3007,48538.0
2022-04-04 15:15:00,89.11,89.12,89.07,89.09,25439.0,83.2913,83.3007,83.2539,83.2726,25439.0
2022-04-04 15:20:00,89.09,89.15,89.09,89.13,166033.0,83.2726,83.3287,83.2726,83.31,166033.0
2022-04-04 15:25:00,89.15,89.15,89.04,89.06,68716.0,83.3287,83.3287,83.2259,83.2446,68716.0
2022-04-04 15:30:00,89.05,89.06,88.98,89.04,45154.0,83.2352,83.2446,83.1698,83.2259,45154.0
2022-04-04 15:35:00,89.03,89.07,89.0,89.01,69034.0,83.2165,83.2539,83.1885,83.1978,69034.0
2022-04-04 15:40:00,89.01,89.04,88.91,88.94,62733.0,83.1978,83.2259,83.1044,83.1324,62733.0
2022-04-04 15:45:00,88.93,89.11,88.91,89.08,76096.0,83.1231,83.2913,83.1044,83.2633,76096.0
2022-04-04 15:50:00,89.08,89.2,89.06,89.09,321762.0,83.2633,83.3754,83.2446,83.2726,321762.0
2022-04-04 15:55:00,89.09,89.13,89.0,89.11,311579.0,83.2726,83.31,83.1885,83.2913,311579.0
2022-04-05 09:30:00,89.05,89.53,88.99,89.49,138436.0,83.2352,83.6839,83.1791,83.6465,138436.0
2022-04-05 09:35:00,89.51,89.66,89.5,89.51,89160.0,83.6652,83.8054,83.6558,83.6652,89160.0
2022-04-05 09:40:00,89.52,89.61,89.38,89.46,127567.0,83.6745,83.7587,83.5437,83.6185,127567.0
2022-04-05 09:45:00,89.47,89.48,89.33,89.41,158573.0,83.6278,83.6372,83.4969,83.5717,158573.0
2022-04-05 09:50:00,89.41,89.41,89.23,89.37,96927.0,83.5717,83.5717,83.4035,83.5343,96927.0
2022-04-05 09:55:00,89.37,89.52,89.35,89.52,66481.0,83.5343,83.6745,83.5156,83.6745,66481.0
2022-04-05 10:00:00,89.52,89.57,89.44,89.46,66490.0,83.6745,83.7213,83.5998,83.6185,66490.0
2022-04-05 10:05:00,89.45,89.45,88.93,89.04,159772.0,83.6091,83.6091,83.1231,83.2259,159772.0
2022-04-05 10:10:00,89.04,89.11,89.01,89.05,46533.0,83.2259,83.2913,83.1978,83.2352,46533.0
2022-04-05 10:15:00,89.05,89.05,88.92,88.95,90084.0,83.2352,83.2352,83.1137,83.1418,90084.0
2022-04-05 10:20:00,88.94,88.95,88.81,88.87,80230.0,83.1324,83.1418,83.0109,83.067,80230.0
2022-04-05 10:25:00,88.88,89.09,88.88,89.06,71058.0,83.0763,83.2726,83.0763,83.2446,71058.0
2022-04-05 10:30:00,89.05,89.14,88.98,88.99,89998.0,83.2352,83.3194,83.1698,83.1791,89998.0
2022-04-05 10:35:00,88.99,89.18,88.97,89.13,54682.0,83.1791,83.3567,83.1605,83.31,54682.0
2022-04-05 10:40:00,89.14,89.21,89.07,89.08,75051.0,83.3194,83.3848,83.2539,83.2633,75051.0
2022-04-05 10:45:00,89.07,89.24,89.01,89.23,36695.0,83.2539,83.4128,83.1978,83.4035,36695.0
2022-04-05 10:50:00,89.23,89.35,89.23,89.24,70533.0,83.4035,83.5156,83.4035,83.4128,70533.0
2022-04-05 10:55:00,89.24,89.29,89.16,89.27,50105.0,83.4128,83.4596,83.338,83.4409,50105.0
2022-04-05 11:00:00,89.29,89.32,89.25,89.31,38064.0,83.4596,83.4876,83.4222,83.4783,38064.0
2022-04-05 11:05:00,89.32,89.32,89.19,89.26,17692.0,83.4876,83.4876,83.3661,83.4315,17692.0
2022-04-05 11:10:00,89.26,89.27,89.19,89.23,22964.0,83.4315,83.4409,83.3661,83.4035,22964.0
2022-04-05 11:15:00,89.24,89.28,89.14,89.19,44921.0,83.4128,83.4502,83.3194,83.3661,44921.0
2022-04-05 11:20:00,89.19,89.3,89.19,89.2,26985.0,83.3661,83.4689,83.3661,83.3754,26985.0
2022-04-05 11:25:00,89.19,89.23,89.15,89.22,45974.0,83.3661,83.4035,83.3287,83.3941,45974.0
2022-04-05 11:30:00,89.22,89.31,89.2,89.29,38563.0,83.3941,83.4783,83.3754,83.4596,38563.0
2022-04-05 11:35:00,89.28,89.31,89.12,89.15,36304.0,83.4502,83.4783,83.3007,83.3287,36304.0
2022-04-05 11:40:00,89.15,89.21,89.12,89.19,25229.0,83.3287,83.3848,83.3007,83.3661,25229.0
2022-04-05 11:45:00,89.19,89.2,89.09,89.1,34784.0,83.3661,83.3754,83.2726,83.282,34784.0
2022-04-05 11:50:00,89.09,89.13,89.0,89.02,31939.0,83.2726,83.31,83.1885,83.2072,31939.0
2022-04-05 11:55:00,89.02,89.04,88.91,88.93,51658.0,83.2072,83.2259,83.1044,83.1231,51658.0
2022-04-05 12:00:00,88.93,88.94,88.8,88.9,39492.0,83.1231,83.1324,83.0016,83.095,39492.0
2022-04-05 12:05:00,88.88,88.97,88.87,88.92,21187.0,83.0763,83.1605,83.067,83.1137,21187.0
2022-04-05 12:10:00,88.93,88.94,88.82,88.88,28164.0,83.1231,83.1324,83.0203,83.0763,28164.0
2022-04-05 12:15:00,88.88,88.88,88.72,88.72,44153.0,83.0763,83.0763,82.9268,82.9268,44153.0
2022-04-05 12:20:00,88.73,88.79,88.67,88.72,28567.0,82.9361,82.9922,82.88,82.9268,28567.0
2022-04-05 12:25:00,88.71,88.77,88.66,88.7,26725.0,82.9174,82.9735,82.8707,82.9081,26725.0
2022-04-05 12:30:00,88.69,88.72,88.66,88.71,14283.0,82.8987,82.9268,82.8707,82.9174,14283.0
2022-04-05 12:35:00,88.71,88.8,88.69,88.78,28718.0,82.9174,83.0016,82.8987,82.9829,28718.0
2022-04-05 12:40:00,88.77,88.78,88.69,88.7,17075.0,82.9735,82.9829,82.8987,82.9081,17075.0
2022-04-05 12:45:00,88.7,88.78,88.66,88.78,18806.0,82.9081,82.9829,82.8707,82.9829,18806.0
2022-04-05 12:50:00,88.77,88.87,88.76,88.85,14141.0,82.9735,83.067,82.9642,83.0483,14141.0
2022-04-05 12:55:00,88.87,88.89,88.83,88.87,18226.0,83.067,83.0857,83.0296,83.067,18226.0
2022-04-05 13:00:00,88.87,88.91,88.84,88.88,15893.0,83.067,83.1044,83.0389,83.0763,15893.0
2022-04-05 13:05:00,88.87,89.08,88.86,89.08,25649.0,83.067,83.2633,83.0576,83.2633,25649.0
2022-04-05 13:10:00,89.09,89.09,89.03,89.04,30832.0,83.2726,83.2726,83.2165,83.2259,30832.0
2022-04-05 13:15:00,89.04,89.09,89.01,89.09,30394.0,83.2259,83.2726,83.1978,83.2726,30394.0
2022-04-05 13:20:00,89.08,89.11,89.05,89.07,29189.0,83.2633,83.2913,83.2352,83.2539,29189.0
2022-04-05 13:25:00,89.08,89.11,89.0,89.02,39795.0,83.2633,83.2913,83.1885,83.2072,39795.0
2022-04-05 13:30:00,89.02,89.05,88.96,88.99,111748.0,83.2072,83.2352,83.1511,83.1791,111748.0
2022-04-05 13:35:00,88.99,89.03,88.97,88.97,15537.0,83.1791,83.2165,83.1605,83.1605,15537.0
2022-04-05 13:40:00,88.96,89.0,88.93,88.93,27541.0,83.1511,83.1885,83.1231,83.1231,27541.0
2022-04-05 13:45:00,88.93,88.94,88.87,88.89,30325.0,83.1231,83.1324,83.067,83.0857,30325.0
2022-04-05 13:50:00,88.89,88.89,88.8,88.81,48157.0,83.0857,83.0857,83.0016,83.0109,48157.0
2022-04-05 13:55:00,88.81,88.84,88.79,88.81,17084.0,83.0109,83.0389,82.9922,83.0109,17084.0
2022-04-05 14:00:00,88.81,88.85,88.74,88.76,21516.0,83.0109,83.0483,82.9455,82.9642,21516.0
2022-04-05 14:05:00,88.76,88.77,88.72,88.74,23968.0,82.9642,82.9735,82.9268,82.9455,23968.0
2022-04-05 14:10:00,88.74,88.78,88.71,88.72,12402.0,82.9455,82.9829,82.9174,82.9268,12402.0
2022-04-05 14:15:00,88.72,88.78,88.68,88.78,21034.0,82.9268,82.9829,82.8894,82.9829,21034.0
2022-04-05 14:20:00,88.79,88.84,88.78,88.83,21026.0,82.9922,83.0389,82.9829,83.0296,21026.0
2022-04-05 14:25:00,88.84,88.86,88.69,88.71,29261.0,83.0389,83.0576,82.8987,82.9174,29261.0
2022-04-05 14:30:00,88.72,88.73,88.64,88.65,21925.0,82.9268,82.9361,82.852,82.8614,21925.0
2022-04-05 14:35:00,88.65,88.72,88.64,88.66,24406.0,82.8614,82.9268,82.852,82.8707,24406.0
2022-04-05 14:40:00,88.66,88.7,88.63,88.68,32398.0,82.8707,82.9081,82.8427,82.8894,32398.0
2022-04-05 14:45:00,88.67,88.67,88.6,88.65,26885.0,82.88,82.88,82.8146,82.8614,26885.0
2022-04-05 14:50:00,88.65,88.69,88.61,88.66,28981.0,82.8614,82.8987,82.824,82.8707,28981.0
2022-04-05 14:55:00,88.66,88.69,88.56,88.58,36161.0,82.8707,82.8987,82.7772,82.7959,36161.0
2022-04-05 15:00:00,88.58,88.64,88.52,88.53,52815.0,82.7959,82.852,82.7398,82.7492,52815.0
2022-04-05 15:05:00,88.52,88.54,88.44,88.5,70933.0,82.7398,82.7585,82.6651,82.7211,70933.0
2022-04-05 15:10:00,88.51,88.54,88.4,88.43,72762.0,82.7305,82.7585,82.6277,82.6557,72762.0
2022-04-05 15:15:00,88.43,88.49,88.4,88.43,68821.0,82.6557,82.7118,82.6277,82.6557,68821.0
2022-04-05 15:20:00,88.43,88.5,88.31,88.5,82183.0,82.6557,82.7211,82.5436,82.7211,82183.0
2022-04-05 15:25:00,88.49,88.5,88.42,88.45,63084.0,82.7118,82.7211,82.6464,82.6744,63084.0
2022-04-05 15:30:00,88.45,88.46,88.37,88.38,175366.0,82.6744,82.6838,82.5996,82.609,175366.0
2022-04-05 15:35:00,88.37,88.45,88.33,88.39,62011.0,82.5996,82.6744,82.5622,82.6183,62011.0
2022-04-05 15:40:00,88.39,88.4,88.32,88.37,96282.0,82.6183,82.6277,82.5529,82.5996,96282.0
2022-04-05 15:45:00,88.38,88.39,88.14,88.15,143667.0,82.609,82.6183,82.3847,82.394,143667.0
2022-04-05 15:50:00,88.15,88.43,88.13,88.35,394387.0,82.394,82.6557,82.3753,82.5809,394387.0
2022-04-05 15:55:00,88.36,88.4,88.3,88.39,261659.0,82.5903,82.6277,82.5342,82.6183,261659.0
2022-04-06 09:30:00,87.82,87.85,87.49,87.77,167301.0,82.0855,82.1136,81.7771,82.0388,167301.0
2022-04-06 09:35:00,87.78,87.81,87.55,87.72,164192.0,82.0482,82.0762,81.8332,81.9921,164192.0
2022-04-06 09:40:00,87.73,87.73,87.48,87.55,110052.0,82.0014,82.0014,81.7677,81.8332,110052.0
2022-04-06 09:45:00,87.56,87.57,87.46,87.54,142340.0,81.8425,81.8519,81.7491,81.8238,142340.0
2022-04-06 09:50:00,87.55,87.58,87.46,87.49,112381.0,81.8332,81.8612,81.7491,81.7771,112381.0
2022-04-06 09:55:00,87.49,87.52,87.35,87.36,59513.0,81.7771,81.8051,81.6462,81.6556,59513.0
2022-04-06 10:00:00,87.36,87.37,87.16,87.17,131000.0,81.6556,81.6649,81.4686,81.478,131000.0
2022-04-06 10:05:00,87.15,87.21,87.06,87.06,86076.0,81.4593,81.5154,81.3752,81.3752,86076.0
2022-04-06 10:10:00,87.05,87.19,87.03,87.14,76301.0,81.3658,81.4967,81.3471,81.45,76301.0
2022-04-06 10:15:00,87.13,87.31,87.13,87.28,57412.0,81.4406,81.6088,81.4406,81.5808,57412.0
2022-04-06 10:20:00,87.28,87.49,87.25,87.48,78188.0,81.5808,81.7771,81.5528,81.7677,78188.0
2022-04-06 10:25:00,87.47,87.51,87.37,87.38,61749.0,81.7584,81.7958,81.6649,81.6743,61749.0
2022-04-06 10:30:00,87.38,87.5,87.38,87.43,57263.0,81.6743,81.7864,81.6743,81.721,57263.0
2022-04-06 10:35:00,87.44,87.53,87.44,87.5,42357.0,81.7304,81.8145,81.7304,81.7864,42357.0
2022-04-06 10:40:00,87.51,87.51,87.33,87.36,39609.0,81.7958,81.7958,81.6275,81.6556,39609.0
2022-04-06 10:45:00,87.35,87.45,87.32,87.45,43902.0,81.6462,81.7397,81.6182,81.7397,43902.0
2022-04-06 10:50:00,87.45,87.45,87.31,87.44,30613.0,81.7397,81.7397,81.6088,81.7304,30613.0
2022-04-06 10:55:00,87.44,87.5,87.4,87.41,31773.0,81.7304,81.7864,81.693,81.7023,31773.0
2022-04-06 11:00:00,87.4,87.49,87.37,87.48,216546.0,81.693,81.7771,81.6649,81.7677,216546.0
2022-04-06 11:05:00,87.48,87.54,87.44,87.51,116386.0,81.7677,81.8238,81.7304,81.7958,116386.0
2022-04-06 11:10:00,87.51,87.55,87.43,87.47,53450.0,81.7958,81.8332,81.721,81.7584,53450.0
2022-04-06 11:15:00,87.47,87.55,87.47,87.53,32695.0,81.7584,81.8332,81.7584,81.8145,32695.0
2022-04-06 11:20:00,87.53,87.6,87.49,87.5,38119.0,81.8145,81.8799,81.7771,81.7864,38119.0
2022-04-06 11:25:00,87.49,87.58,87.46,87.57,47766.0,81.7771,81.8612,81.7491,81.8519,47766.0
2022-04-06 11:30:00,87.57,87.61,87.46,87.46,76681.0,81.8519,81.8893,81.7491,81.7491,76681.0
2022-04-06 11:35:00,87.47,87.52,87.39,87.41,51008.0,81.7584,81.8051,81.6836,81.7023,51008.0
2022-04-06 11:40:00,87.4,87.43,87.32,87.36,74034.0,81.693,81.721,81.6182,81.6556,74034.0
2022-04-06 11:45:00,87.36,87.52,87.33,87.47,62054.0,81.6556,81.8051,81.6275,81.7584,62054.0
2022-04-06 11:50:00,87.48,87.55,87.39,87.46,95465.0,81.7677,81.8332,81.6836,81.7491,95465.0
2022-04-06 11:55:00,87.45,87.56,87.45,87.48,65489.0,81.7397,81.8425,81.7397,81.7677,65489.0
2022-04-06 12:00:00,87.48,87.57,87.47,87.57,51779.0,81.7677,81.8519,81.7584,81.8519,51779.0
2022-04-06 12:05:00,87.58,87.66,87.57,87.58,57982.0,81.8612,81.936,81.8519,81.8612,57982.0
2022-04-06 12:10:00,87.57,87.64,87.46,87.46,46416.0,81.8519,81.9173,81.7491,81.7491,46416.0
2022-04-06 12:15:00,87.45,87.49,87.38,87.44,51886.0,81.7397,81.7771,81.6743,81.7304,51886.0
2022-04-06 12:20:00,87.43,87.51,87.36,87.5,74370.0,81.721,81.7958,81.6556,81.7864,74370.0
2022-04-06 12:25:00,87.5,87.53,87.45,87.48,29483.0,81.7864,81.8145,81.7397,81.7677,29483.0
2022-04-06 12:30:00,87.48,87.56,87.47,87.55,47067.0,81.7677,81.8425,81.7584,81.8332,47067.0
2022-04-06 12:35:00,87.54,87.54,87.46,87.48,44707.0,81.8238,81.8238,81.7491,81.7677,44707.0
2022-04-06 12:40:00,87.48,87.51,87.46,87.5,56033.0,81.7677,81.7958,81.7491,81.7864,56033.0
2022-04-06 12:45:00,87.5,87.53,87.42,87.49,68047.0,81.7864,81.8145,81.7117,81.7771,68047.0
2022-04-06 12:50:00,87.49,87.5,87.37,87.44,67796.0,81.7771,81.7864,81.6649,81.7304,67796.0
2022-04-06 12:55:00,87.44,87.49,87.41,87.47,80445.0,81.7304,81.7771,81.7023,81.7584,80445.0
2022-04-06 13:00:00,87.47,87.47,87.31,87.37,67478.0,81.7584,81.7584,81.6088,81.6649,67478.0
2022-04-06 13:05:00,87.37,87.38,87.25,87.3,42544.0,81.6649,81.6743,81.5528,81.5995,42544.0
2022-04-06 13:10:00,87.31,87.35,87.27,87.3,42527.0,81.6088,81.6462,81.5715,81.5995,42527.0
2022-04-06 13:15:00,87.3,87.3,87.19,87.21,38182.0,81.5995,81.5995,81.4967,81.5154,38182.0
2022-04-06 13:20:00,87.2,87.32,87.16,87.32,74022.0,81.506,81.6182,81.4686,81.6182,74022.0
2022-04-06 13:25:00,87.31,87.33,87.21,87.21,55734.0,81.6088,81.6275,81.5154,81.5154,55734.0
2022-04-06 13:30:00,87.2,87.26,87.17,87.23,75263.0,81.506,81.5621,81.478,81.5341,75263.0
2022-04-06 13:35:00,87.24,87.27,87.16,87.2,133508.0,81.5434,81.5715,81.4686,81.506,133508.0
2022-04-06 13:40:00,87.21,87.31,87.18,87.27,33402.0,81.5154,81.6088,81.4873,81.5715,33402.0
2022-04-06 13:45:00,87.28,87.28,87.2,87.25,23864.0,81.5808,81.5808,81.506,81.5528,23864.0
2022-04-06 13:50:00,87.25,87.31,87.23,87.25,28351.0,81.5528,81.6088,81.5341,81.5528,28351.0
2022-04-06 13:55:00,87.25,87.32,87.23,87.23,231937.0,81.5528,81.6182,81.5341,81.5341,231937.0
2022-04-06 14:00:00,87.23,87.5,87.13,87.28,226683.0,81.5341,81.7864,81.4406,81.5808,226683.0
2022-04-06 14:05:00,87.28,87.28,86.91,86.94,119800.0,81.5808,81.5808,81.235,81.263,119800.0
2022-04-06 14:10:00,86.93,86.96,86.74,86.76,78105.0,81.2537,81.2817,81.0761,81.0948,78105.0
2022-04-06 14:15:00,86.75,86.75,86.61,86.75,77011.0,81.0854,81.0854,80.9546,81.0854,77011.0
2022-04-06 14:20:00,86.74,86.96,86.72,86.95,42234.0,81.0761,81.2817,81.0574,81.2724,42234.0
2022-04-06 14:25:00,86.96,87.09,86.9,86.95,72307.0,81.2817,81.4032,81.2256,81.2724,72307.0
2022-04-06 14:30:00,86.95,87.34,86.95,87.26,164625.0,81.2724,81.6369,81.2724,81.5621,164625.0
2022-04-06 14:35:00,87.26,87.33,87.14,87.16,133348.0,81.5621,81.6275,81.45,81.4686,133348.0
2022-04-06 14:40:00,87.15,87.26,87.11,87.23,74865.0,81.4593,81.5621,81.4219,81.5341,74865.0
2022-04-06 14:45:00,87.22,87.31,87.2,87.23,41897.0,81.5247,81.6088,81.506,81.5341,41897.0
2022-04-06 14:50:00,87.24,87.38,87.24,87.36,52081.0,81.5434,81.6743,81.5434,81.6556,52081.0
2022-04-06 14:55:00,87.36,87.52,87.35,87.51,80918.0,81.6556,81.8051,81.6462,81.7958,80918.0
2022-04-06 15:00:00,87.52,87.63,87.52,87.54,106908.0,81.8051,81.908,81.8051,81.8238,106908.0
2022-04-06 15:05:00,87.54,87.54,87.32,87.43,64430.0,81.8238,81.8238,81.6182,81.721,64430.0
2022-04-06 15:10:00,87.45,87.51,87.43,87.48,74188.0,81.7397,81.7958,81.721,81.7677,74188.0
2022-04-06 15:15:00,87.48,87.52,87.32,87.32,169112.0,81.7677,81.8051,81.6182,81.6182,169112.0
2022-04-06 15:20:00,87.33,87.34,87.25,87.27,146077.0,81.6275,81.6369,81.5528,81.5715,146077.0
2022-04-06 15:25:00,87.27,87.3,87.13,87.16,165550.0,81.5715,81.5995,81.4406,81.4686,165550.0
2022-04-06 15:30:00,87.15,87.22,87.06,87.1,168292.0,81.4593,81.5247,81.3752,81.4126,168292.0
2022-04-06 15:35:00,87.1,87.29,87.07,87.29,121953.0,81.4126,81.5902,81.3845,81.5902,121953.0
2022-04-06 15:40:00,87.28,87.33,87.23,87.29,61666.0,81.5808,81.6275,81.5341,81.5902,61666.0
2022-04-06 15:45:00,87.28,87.43,87.26,87.38,94655.0,81.5808,81.721,81.5621,81.6743,94655.0
2022-04-06 15:50:00,87.38,87.52,87.31,87.33,228263.0,81.6743,81.8051,81.6088,81.6275,228263.0
2022-04-06 15:55:00,87.32,87.42,87.27,87.41,307016.0,81.6182,81.7117,81.5715,81.7023,307016.0
2022-04-07 09:30:00,87.48,87.51,87.13,87.24,133175.0,81.7677,81.7958,81.4406,81.5434,133175.0
2022-04-07 09:35:00,87.24,87.58,87.22,87.55,119411.0,81.5434,81.8612,81.5247,81.8332,119411.0
2022-04-07 09:40:00,87.55,87.65,87.4,87.41,121850.0,81.8332,81.9266,81.693,81.7023,121850.0
2022-04-07 09:45:00,87.4,87.52,87.29,87.32,95636.0,81.693,81.8051,81.5902,81.6182,95636.0
2022-04-07 09:50:00,87.3,87.48,87.3,87.36,69036.0,81.5995,81.7677,81.5995,81.6556,69036.0
2022-04-07 09:55:00,87.36,87.38,87.17,87.32,81603.0,81.6556,81.6743,81.478,81.6182,81603.0
2022-04-07 10:00:00,87.32,87.37,87.05,87.07,120034.0,81.6182,81.6649,81.3658,81.3845,120034.0
2022-04-07 10:05:00,87.06,87.1,86.97,87.06,78900.0,81.3752,81.4126,81.2911,81.3752,78900.0
2022-04-07 10:10:00,87.06,87.07,86.96,86.98,44124.0,81.3752,81.3845,81.2817,81.3004,44124.0
2022-04-07 10:15:00,86.95,87.12,86.91,87.1,60432.0,81.2724,81.4313,81.235,81.4126,60432.0
2022-04-07 10:20:00,87.1,87.11,86.87,86.94,78995.0,81.4126,81.4219,81.1976,81.263,78995.0
2022-04-07 10:25:00,86.94,87.01,86.91,86.91,51658.0,81.263,81.3284,81.235,81.235,51658.0
2022-04-07 10:30:00,86.91,87.08,86.91,87.08,33973.0,81.235,81.3939,81.235,81.3939,33973.0
2022-04-07 10:35:00,87.09,87.13,86.97,87.04,35713.0,81.4032,81.4406,81.2911,81.3565,35713.0
2022-04-07 10:40:00,87.04,87.05,86.87,86.94,45071.0,81.3565,81.3658,81.1976,81.263,45071.0
2022-04-07 10:45:00,86.93,87.08,86.93,87.0,40786.0,81.2537,81.3939,81.2537,81.3191,40786.0
2022-04-07 10:50:00,87.0,87.05,86.95,86.98,24898.0,81.3191,81.3658,81.2724,81.3004,24898.0
2022-04-07 10:55:00,86.99,87.05,86.97,87.05,20070.0,81.3097,81.3658,81.2911,81.3658,20070.0
2022-04-07 11:00:00,87.04,87.22,87.04,87.16,68230.0,81.3565,81.5247,81.3565,81.4686,68230.0
2022-04-07 11:05:00,87.15,87.15,87.05,87.06,38422.0,81.4593,81.4593,81.3658,81.3752,38422.0
2022-04-07 11:10:00,87.05,87.12,87.02,87.09,172556.0,81.3658,81.4313,81.3378,81.4032,172556.0
2022-04-07 11:15:00,87.09,87.1,86.95,87.01,35148.0,81.4032,81.4126,81.2724,81.3284,35148.0
2022-04-07 11:20:00,87.02,87.14,87.01,87.12,29297.0,81.3378,81.45,81.3284,81.4313,29297.0
2022-04-07 11:25:00,87.11,87.16,86.94,86.99,41508.0,81.4219,81.4686,81.263,81.3097,41508.0
2022-04-07 11:30:00,87.0,87.04,86.87,86.97,38046.0,81.3191,81.3565,81.1976,81.2911,38046.0
2022-04-07 11:35:00,86.99,87.08,86.97,87.05,33165.0,81.3097,81.3939,81.2911,81.3658,33165.0
2022-04-07 11:40:00,87.03,87.09,87.0,87.01,25758.0,81.3471,81.4032,81.3191,81.3284,25758.0
2022-04-07 11:45:00,87.0,87.08,86.97,87.0,37361.0,81.3191,81.3939,81.2911,81.3191,37361.0
2022-04-07 11:50:00,86.99,87.11,86.97,87.05,49133.0,81.3097,81.4219,81.2911,81.3658,49133.0
2022-04-07 11:55:00,87.06,87.15,87.04,87.08,27801.0,81.3752,81.4593,81.3565,81.3939,27801.0
2022-04-07 12:00:00,87.06,87.09,87.0,87.0,31753.0,81.3752,81.4032,81.3191,81.3191,31753.0
2022-04-07 12:05:00,87.0,87.1,86.98,87.06,30783.0,81.3191,81.4126,81.3004,81.3752,30783.0
2022-04-07 12:10:00,87.06,87.14,87.03,87.08,38642.0,81.3752,81.45,81.3471,81.3939,38642.0
2022-04-07 12:15:00,87.08,87.11,87.04,87.1,15500.0,81.3939,81.4219,81.3565,81.4126,15500.0
2022-04-07 12:20:00,87.09,87.16,87.06,87.12,18189.0,81.4032,81.4686,81.3752,81.4313,18189.0
2022-04-07 12:25:00,87.12,87.15,86.99,87.02,20811.0,81.4313,81.4593,81.3097,81.3378,20811.0
2022-04-07 12:30:00,87.01,87.03,86.97,87.01,31360.0,81.3284,81.3471,81.2911,81.3284,31360.0
2022-04-07 12:35:00,87.01,87.08,86.97,86.99,88786.0,81.3284,81.3939,81.2911,81.3097,88786.0
2022-04-07 12:40:00,86.98,87.03,86.93,86.95,48431.0,81.3004,81.3471,81.2537,81.2724,48431.0
2022-04-07 12:45:00,86.96,87.02,86.94,86.94,29590.0,81.2817,81.3378,81.263,81.263,29590.0
2022-04-07 12:50:00,86.95,87.03,86.94,87.0,15988.0,81.2724,81.3471,81.263,81.3191,15988.0
2022-04-07 12:55:00,87.0,87.04,86.96,87.04,28648.0,81.3191,81.3565,81.2817,81.3565,28648.0
2022-04-07 13:00:00,87.03,87.12,86.98,87.11,49028.0,81.3471,81.4313,81.3004,81.4219,49028.0
2022-04-07 13:05:00,87.11,87.12,87.06,87.1,19719.0,81.4219,81.4313,81.3752,81.4126,19719.0
2022-04-07 13:10:00,87.1,87.28,87.09,87.2,70376.0,81.4126,81.5808,81.4032,81.506,70376.0
2022-04-07 13:15:00,87.21,87.36,87.19,87.34,29414.0,81.5154,81.6556,81.4967,81.6369,29414.0
2022-04-07 13:20:00,87.34,87.41,87.34,87.35,22489.0,81.6369,81.7023,81.6369,81.6462,22489.0
2022-04-07 13:25:00,87.35,87.44,87.35,87.39,20154.0,81.6462,81.7304,81.6462,81.6836,20154.0
2022-04-07 13:30:00,87.39,87.4,87.34,87.37,30347.0,81.6836,81.693,81.6369,81.6649,30347.0
2022-04-07 13:35:00,87.36,87.41,87.35,87.37,20007.0,81.6556,81.7023,81.6462,81.6649,20007.0
2022-04-07 13:40:00,87.36,87.39,87.33,87.34,17120.0,81.6556,81.6836,81.6275,81.6369,17120.0
2022-04-07 13:45:00,87.34,87.42,87.33,87.4,47431.0,81.6369,81.7117,81.6275,81.693,47431.0
2022-04-07 13:50:00,87.4,87.44,87.37,87.4,25853.0,81.693,81.7304,81.6649,81.693,25853.0
2022-04-07 13:55:00,87.37,87.66,87.37,87.63,70926.0,81.6649,81.936,81.6649,81.908,70926.0
2022-04-07 14:00:00,87.63,87.69,87.62,87.67,37576.0,81.908,81.964,81.8986,81.9453,37576.0
2022-04-07 14:05:00,87.66,87.7,87.61,87.69,46948.0,81.936,81.9734,81.8893,81.964,46948.0
2022-04-07 14:10:00,87.69,87.7,87.64,87.68,24644.0,81.964,81.9734,81.9173,81.9547,24644.0
2022-04-07 14:15:00,87.68,87.69,87.54,87.55,37091.0,81.9547,81.964,81.8238,81.8332,37091.0
2022-04-07 14:20:00,87.54,87.64,87.54,87.64,115776.0,81.8238,81.9173,81.8238,81.9173,115776.0
2022-04-07 14:25:00,87.66,87.81,87.66,87.69,36986.0,81.936,82.0762,81.936,81.964,36986.0
2022-04-07 14:30:00,87.69,87.74,87.67,87.7,36221.0,81.964,82.0108,81.9453,81.9734,36221.0
2022-04-07 14:35:00,87.71,87.76,87.65,87.76,30387.0,81.9827,82.0295,81.9266,82.0295,30387.0
2022-04-07 14:40:00,87.76,87.77,87.68,87.76,42202.0,82.0295,82.0388,81.9547,82.0295,42202.0
2022-04-07 14:45:00,87.75,87.89,87.72,87.84,112199.0,82.0201,82.151,81.9921,82.1042,112199.0
2022-04-07 14:50:00,87.84,87.92,87.81,87.92,68007.0,82.1042,82.179,82.0762,82.179,68007.0
2022-04-07 14:55:00,87.93,88.13,87.93,88.08,142338.0,82.1884,82.3753,82.1884,82.3286,142338.0
2022-04-07 15:00:00,88.07,88.2,88.05,88.17,92067.0,82.3192,82.4407,82.3005,82.4127,92067.0
2022-04-07 15:05:00,88.17,88.26,88.14,88.24,86379.0,82.4127,82.4968,82.3847,82.4781,86379.0
2022-04-07 15:10:00,88.25,88.29,88.2,88.28,31832.0,82.4875,82.5249,82.4407,82.5155,31832.0
2022-04-07 15:15:00,88.28,88.3,88.15,88.17,58683.0,82.5155,82.5342,82.394,82.4127,58683.0
2022-04-07 15:20:00,88.16,88.16,88.04,88.08,82677.0,82.4033,82.4033,82.2912,82.3286,82677.0
2022-04-07 15:25:00,88.09,88.13,88.06,88.11,49305.0,82.3379,82.3753,82.3099,82.3566,49305.0
2022-04-07 15:30:00,88.11,88.2,88.06,88.19,81114.0,82.3566,82.4407,82.3099,82.4314,81114.0
2022-04-07 15:35:00,88.19,88.21,88.12,88.21,110864.0,82.4314,82.4501,82.366,82.4501,110864.0
2022-04-07 15:40:00,88.21,88.24,88.15,88.23,102164.0,82.4501,82.4781,82.394,82.4688,102164.0
2022-04-07 15:45:00,88.23,88.3,88.11,88.17,207927.0,82.4688,82.5342,82.3566,82.4127,207927.0
2022-04-07 15:50:00,88.16,88.17,87.99,88.01,219442.0,82.4033,82.4127,82.2444,82.2631,219442.0
2022-04-07 15:55:00,88.01,88.02,87.89,87.95,266237.0,82.2631,82.2725,82.151,82.2071,266237.0
2022-04-08 09:30:00,88.43,88.59,88.36,88.59,225754.0,82.6557,82.8053,82.5903,82.8053,225754.0
2022-04-08 09:35:00,88.6,88.65,88.42,88.43,224802.0,82.8146,82.8614,82.6464,82.6557,224802.0
2022-04-08 09:40:00,88.42,88.47,88.15,88.15,154893.0,82.6464,82.6931,82.394,82.394,154893.0
2022-04-08 09:45:00,88.16,88.21,88.06,88.07,107738.0,82.4033,82.4501,82.3099,82.3192,107738.0
2022-04-08 09:50:00,88.07,88.13,88.0,88.09,81998.0,82.3192,82.3753,82.2538,82.3379,81998.0
2022-04-08 09:55:00,88.09,88.18,88.02,88.05,43674.0,82.3379,82.422,82.2725,82.3005,43674.0
2022-04-08 10:00:00,88.04,88.27,88.02,88.2,81369.0,82.2912,82.5062,82.2725,82.4407,81369.0
2022-04-08 10:05:00,88.19,88.39,88.17,88.33,49578.0,82.4314,82.6183,82.4127,82.5622,49578.0
2022-04-08 10:10:00,88.31,88.32,88.08,88.08,138419.0,82.5436,82.5529,82.3286,82.3286,138419.0
2022-04-08 10:15:00,88.08,88.14,87.99,88.14,61002.0,82.3286,82.3847,82.2444,82.3847,61002.0
2022-04-08 10:20:00,88.16,88.31,88.12,88.26,85724.0,82.4033,82.5436,82.366,82.4968,85724.0
2022-04-08 10:25:00,88.27,88.34,88.21,88.31,67903.0,82.5062,82.5716,82.4501,82.5436,67903.0
2022-04-08 10:30:00,88.31,88.45,88.3,88.37,97066.0,82.5436,82.6744,82.5342,82.5996,97066.0
2022-04-08 10:35:00,88.38,88.47,88.38,88.45,47947.0,82.609,82.6931,82.609,82.6744,47947.0
2022-04-08 10:40:00,88.45,88.53,88.45,88.48,92667.0,82.6744,82.7492,82.6744,82.7025,92667.0
2022-04-08 10:45:00,88.47,88.55,88.45,88.48,44544.0,82.6931,82.7679,82.6744,82.7025,44544.0
2022-04-08 10:50:00,88.48,88.78,88.48,88.72,132605.0,82.7025,82.9829,82.7025,82.9268,132605.0
2022-04-08 10:55:00,88.72,89.01,88.72,89.01,68031.0,82.9268,83.1978,82.9268,83.1978,68031.0
2022-04-08 11:00:00,89.01,89.06,88.95,88.98,54663.0,83.1978,83.2446,83.1418,83.1698,54663.0
2022-04-08 11:05:00,88.97,89.04,88.91,88.94,45428.0,83.1605,83.2259,83.1044,83.1324,45428.0
2022-04-08 11:10:00,88.94,89.02,88.91,89.01,42713.0,83.1324,83.2072,83.1044,83.1978,42713.0
2022-04-08 11:15:00,89.02,89.03,88.93,88.93,46679.0,83.2072,83.2165,83.1231,83.1231,46679.0
2022-04-08 11:20:00,88.91,88.93,88.84,88.88,44856.0,83.1044,83.1231,83.0389,83.0763,44856.0
2022-04-08 11:25:00,88.87,88.92,88.85,88.92,30835.0,83.067,83.1137,83.0483,83.1137,30835.0
2022-04-08 11:30:00,88.92,89.02,88.92,88.97,35617.0,83.1137,83.2072,83.1137,83.1605,35617.0
2022-04-08 11:35:00,88.98,89.01,88.85,88.87,32087.0,83.1698,83.1978,83.0483,83.067,32087.0
2022-04-08 11:40:00,88.86,88.88,88.78,88.78,30947.0,83.0576,83.0763,82.9829,82.9829,30947.0
2022-04-08 11:45:00,88.76,88.84,88.75,88.77,30302.0,82.9642,83.0389,82.9548,82.9735,30302.0
2022-04-08 11:50:00,88.76,88.8,88.7,88.7,36191.0,82.9642,83.0016,82.9081,82.9081,36191.0
2022-04-08 11:55:00,88.7,88.82,88.69,88.78,21308.0,82.9081,83.0203,82.8987,82.9829,21308.0
2022-04-08 12:00:00,88.75,88.82,88.71,88.79,33788.0,82.9548,83.0203,82.9174,82.9922,33788.0
2022-04-08 12:05:00,88.79,88.8,88.73,88.76,53249.0,82.9922,83.0016,82.9361,82.9642,53249.0
2022-04-08 12:10:00,88.76,88.79,88.66,88.7,30142.0,82.9642,82.9922,82.8707,82.9081,30142.0
2022-04-08 12:15:00,88.7,88.77,88.67,88.74,50988.0,82.9081,82.9735,82.88,82.9455,50988.0
2022-04-08 12:20:00,88.74,88.82,88.74,88.82,36010.0,82.9455,83.0203,82.9455,83.0203,36010.0
2022-04-08 12:25:00,88.82,88.92,88.82,88.86,31164.0,83.0203,83.1137,83.0203,83.0576,31164.0
2022-04-08 12:30:00,88.86,88.88,88.7,88.73,55790.0,83.0576,83.0763,82.9081,82.9361,55790.0
2022-04-08 12:35:00,88.73,88.78,88.72,88.78,40611.0,82.9361,82.9829,82.9268,82.9829,40611.0
2022-04-08 12:40:00,88.78,88.82,88.75,88.79,48091.0,82.9829,83.0203,82.9548,82.9922,48091.0
2022-04-08 12:45:00,88.8,88.81,88.72,88.74,38166.0,83.0016,83.0109,82.9268,82.9455,38166.0
2022-04-08 12:50:00,88.74,88.81,88.71,88.79,18962.0,82.9455,83.0109,82.9174,82.9922,18962.0
2022-04-08 12:55:00,88.78,88.86,88.77,88.86,22139.0,82.9829,83.0576,82.9735,83.0576,22139.0
2022-04-08 13:00:00,88.87,88.88,88.77,88.83,23642.0,83.067,83.0763,82.9735,83.0296,23642.0
2022-04-08 13:05:00,88.83,88.83,88.74,88.8,17210.0,83.0296,83.0296,82.9455,83.0016,17210.0
2022-04-08 13:10:00,88.8,88.81,88.68,88.68,31317.0,83.0016,83.0109,82.8894,82.8894,31317.0
2022-04-08 13:15:00,88.68,88.72,88.66,88.72,9463.0,82.8894,82.9268,82.8707,82.9268,9463.0
2022-04-08 13:20:00,88.72,88.8,88.71,88.78,33564.0,82.9268,83.0016,82.9174,82.9829,33564.0
2022-04-08 13:25:00,88.78,88.78,88.74,88.75,31759.0,82.9829,82.9829,82.9455,82.9548,31759.0
2022-04-08 13:30:00,88.76,88.78,88.66,88.66,23444.0,82.9642,82.9829,82.8707,82.8707,23444.0
2022-04-08 13:35:00,88.67,88.72,88.67,88.68,14877.0,82.88,82.9268,82.88,82.8894,14877.0
2022-04-08 13:40:00,88.68,88.72,88.66,88.7,32743.0,82.8894,82.9268,82.8707,82.9081,32743.0
2022-04-08 13:45:00,88.69,88.69,88.61,88.63,24245.0,82.8987,82.8987,82.824,82.8427,24245.0
2022-04-08 13:50:00,88.62,88.66,88.58,88.61,17385.0,82.8333,82.8707,82.7959,82.824,17385.0
2022-04-08 13:55:00,88.58,88.62,88.57,88.61,16785.0,82.7959,82.8333,82.7866,82.824,16785.0
2022-04-08 14:00:00,88.6,88.64,88.56,88.56,20059.0,82.8146,82.852,82.7772,82.7772,20059.0
2022-04-08 14:05:00,88.55,88.63,88.53,88.62,14823.0,82.7679,82.8427,82.7492,82.8333,14823.0
2022-04-08 14:10:00,88.62,88.66,88.61,88.66,16247.0,82.8333,82.8707,82.824,82.8707,16247.0
2022-04-08 14:15:00,88.65,88.65,88.56,88.59,12101.0,82.8614,82.8614,82.7772,82.8053,12101.0
2022-04-08 14:20:00,88.58,88.67,88.5,88.5,25914.0,82.7959,82.88,82.7211,82.7211,25914.0
2022-04-08 14:25:00,88.5,88.5,88.42,88.49,46593.0,82.7211,82.7211,82.6464,82.7118,46593.0
2022-04-08 14:30:00,88.49,88.51,88.45,88.48,22175.0,82.7118,82.7305,82.6744,82.7025,22175.0
2022-04-08 14:35:00,88.48,88.57,88.45,88.56,18717.0,82.7025,82.7866,82.6744,82.7772,18717.0
2022-04-08 14:40:00,88.55,88.58,88.53,88.54,15400.0,82.7679,82.7959,82.7492,82.7585,15400.0
2022-04-08 14:45:00,88.54,88.63,88.53,88.62,22666.0,82.7585,82.8427,82.7492,82.8333,22666.0
2022-04-08 14:50:00,88.62,88.75,88.62,88.73,19921.0,82.8333,82.9548,82.8333,82.9361,19921.0
2022-04-08 14:55:00,88.73,88.74,88.65,88.67,27078.0,82.9361,82.9455,82.8614,82.88,27078.0
2022-04-08 15:00:00,88.67,88.68,88.61,88.65,23425.0,82.88,82.8894,82.824,82.8614,23425.0
2022-04-08 15:05:00,88.66,88.71,88.61,88.63,27997.0,82.8707,82.9174,82.824,82.8427,27997.0
2022-04-08 15:10:00,88.63,88.8,88.62,88.73,38905.0,82.8427,83.0016,82.8333,82.9361,38905.0
2022-04-08 15:15:00,88.72,88.82,88.69,88.72,35455.0,82.9268,83.0203,82.8987,82.9268,35455.0
2022-04-08 15:20:00,88.73,88.73,88.65,88.73,37345.0,82.9361,82.9361,82.8614,82.9361,37345.0
2022-04-08 15:25:00,88.73,88.8,88.72,88.79,38425.0,82.9361,83.0016,82.9268,82.9922,38425.0
2022-04-08 15:30:00,88.8,88.82,88.66,88.67,45149.0,83.0016,83.0203,82.8707,82.88,45149.0
2022-04-08 15:35:00,88.66,88.67,88.6,88.61,59255.0,82.8707,82.88,82.8146,82.824,59255.0
2022-04-08 15:40:00,88.62,88.72,88.59,88.72,51230.0,82.8333,82.9268,82.8053,82.9268,51230.0
2022-04-08 15:45:00,88.72,88.75,88.52,88.52,102305.0,82.9268,82.9548,82.7398,82.7398,102305.0
2022-04-08 15:50:00,88.51,88.57,88.44,88.47,141450.0,82.7305,82.7866,82.6651,82.6931,141450.0
2022-04-08 15:55:00,88.46,88.49,88.29,88.47,241313.0,82.6838,82.7118,82.5249,82.6931,241313.0
2022-04-11 09:30:00,88.19,88.5,88.15,88.32,154162.0,82.4314,82.7211,82.394,82.5529,154162.0
2022-04-11 09:35:00,88.33,88.47,88.16,88.2,166549.0,82.5622,82.6931,82.4033,82.4407,166549.0
2022-04-11 09:40:00,88.22,88.33,88.12,88.23,130731.0,82.4594,82.5622,82.366,82.4688,130731.0
2022-04-11 09:45:00,88.23,88.4,88.12,88.37,130079.0,82.4688,82.6277,82.366,82.5996,130079.0
2022-04-11 09:50:00,88.36,88.5,88.26,88.5,85650.0,82.5903,82.7211,82.4968,82.7211,85650.0
2022-04-11 09:55:00,88.52,88.79,88.46,88.76,150936.0,82.7398,82.9922,82.6838,82.9642,150936.0
2022-04-11 10:00:00,88.76,88.76,88.57,88.63,117607.0,82.9642,82.9642,82.7866,82.8427,117607.0
2022-04-11 10:05:00,88.62,88.98,88.58,88.92,163200.0,82.8333,83.1698,82.7959,83.1137,163200.0
2022-04-11 10:10:00,88.92,88.96,88.81,88.87,80304.0,83.1137,83.1511,83.0109,83.067,80304.0
2022-04-11 10:15:00,88.87,88.92,88.74,88.74,68452.0,83.067,83.1137,82.9455,82.9455,68452.0
2022-04-11 10:20:00,88.74,88.89,88.73,88.79,35003.0,82.9455,83.0857,82.9361,82.9922,35003.0
2022-04-11 10:25:00,88.79,88.83,88.58,88.65,99141.0,82.9922,83.0296,82.7959,82.8614,99141.0
2022-04-11 10:30:00,88.63,88.63,88.41,88.48,78314.0,82.8427,82.8427,82.637,82.7025,78314.0
2022-04-11 10:35:00,88.48,88.52,88.29,88.39,57317.0,82.7025,82.7398,82.5249,82.6183,57317.0
2022-04-11 10:40:00,88.38,88.5,88.34,88.41,72368.0,82.609,82.7211,82.5716,82.637,72368.0
2022-04-11 10:45:00,88.41,88.45,88.35,88.43,36772.0,82.637,82.6744,82.5809,82.6557,36772.0
2022-04-11 10:50:00,88.42,88.48,88.38,88.46,62015.0,82.6464,82.7025,82.609,82.6838,62015.0
2022-04-11 10:55:00,88.45,88.5,88.37,88.44,38244.0,82.6744,82.7211,82.5996,82.6651,38244.0
2022-04-11 11:00:00,88.43,88.46,88.34,88.38,52128.0,82.6557,82.6838,82.5716,82.609,52128.0
2022-04-11 11:05:00,88.37,88.39,88.28,88.29,45405.0,82.5996,82.6183,82.5155,82.5249,45405.0
2022-04-11 11:10:00,88.28,88.38,88.24,88.28,42162.0,82.5155,82.609,82.4781,82.5155,42162.0
2022-04-11 11:15:00,88.28,88.29,88.22,88.25,39587.0,82.5155,82.5249,82.4594,82.4875,39587.0
2022-04-11 11:20:00,88.25,88.25,88.15,88.21,32123.0,82.4875,82.4875,82.394,82.4501,32123.0
2022-04-11 11:25:00,88.21,88.27,88.17,88.25,100654.0,82.4501,82.5062,82.4127,82.4875,100654.0
2022-04-11 11:30:00,88.25,88.28,88.19,88.28,160181.0,82.4875,82.5155,82.4314,82.5155,160181.0
2022-04-11 11:35:00,88.29,88.35,88.21,88.21,99938.0,82.5249,82.5809,82.4501,82.4501,99938.0
2022-04-11 11:40:00,88.22,88.27,88.18,88.25,100638.0,82.4594,82.5062,82.422,82.4875,100638.0
2022-04-11 11:45:00,88.25,88.3,88.16,88.21,120883.0,82.4875,82.5342,82.4033,82.4501,120883.0
2022-04-11 11:50:00,88.22,88.23,88.1,88.1,102918.0,82.4594,82.4688,82.3473,82.3473,102918.0
2022-04-11 11:55:00,88.1,88.2,88.1,88.17,33571.0,82.3473,82.4407,82.3473,82.4127,33571.0
2022-04-11 12:00:00,88.16,88.19,88.12,88.19,37338.0,82.4033,82.4314,82.366,82.4314,37338.0
2022-04-11 12:05:00,88.2,88.28,88.19,88.26,16990.0,82.4407,82.5155,82.4314,82.4968,16990.0
2022-04-11 12:10:00,88.27,88.31,88.24,88.26,16377.0,82.5062,82.5436,82.4781,82.4968,16377.0
2022-04-11 12:15:00,88.26,88.31,88.23,88.27,21742.0,82.4968,82.5436,82.4688,82.5062,21742.0
2022-04-11 12:20:00,88.28,88.32,88.26,88.3,24274.0,82.5155,82.5529,82.4968,82.5342,24274.0
2022-04-11 12:25:00,88.3,88.31,88.23,88.27,20212.0,82.5342,82.5436,82.4688,82.5062,20212.0
2022-04-11 12:30:00,88.28,88.32,88.25,88.3,28639.0,82.5155,82.5529,82.4875,82.5342,28639.0
2022-04-11 12:35:00,88.31,88.33,88.28,88.32,23248.0,82.5436,82.5622,82.5155,82.5529,23248.0
2022-04-11 12:40:00,88.31,88.31,88.17,88.19,35735.0,82.5436,82.5436,82.4127,82.4314,35735.0
2022-04-11 12:45:00,88.19,88.24,88.13,88.18,33369.0,82.4314,82.4781,82.3753,82.422,33369.0
2022-04-11 12:50:00,88.18,88.2,87.97,88.0,45569.0,82.422,82.4407,82.2258,82.2538,45569.0
2022-04-11 12:55:00,87.99,88.01,87.93,88.0,31579.0,82.2444,82.2631,82.1884,82.2538,31579.0
2022-04-11 13:00:00,87.99,88.17,87.99,88.14,44318.0,82.2444,82.4127,82.2444,82.3847,44318.0
2022-04-11 13:05:00,88.16,88.22,88.14,88.16,32601.0,82.4033,82.4594,82.3847,82.4033,32601.0
2022-04-11 13:10:00,88.16,88.25,88.14,88.23,50520.0,82.4033,82.4875,82.3847,82.4688,50520.0
2022-04-11 13:15:00,88.24,88.24,88.1,88.18,27163.0,82.4781,82.4781,82.3473,82.422,27163.0
2022-04-11 13:20:00,88.19,88.2,88.06,88.07,24989.0,82.4314,82.4407,82.3099,82.3192,24989.0
2022-04-11 13:25:00,88.08,88.12,88.06,88.08,16066.0,82.3286,82.366,82.3099,82.3286,16066.0
2022-04-11 13:30:00,88.09,88.18,88.09,88.17,25708.0,82.3379,82.422,82.3379,82.4127,25708.0
2022-04-11 13:35:00,88.17,88.18,88.06,88.14,37742.0,82.4127,82.422,82.3099,82.3847,37742.0
2022-04-11 13:40:00,88.13,88.26,88.12,88.19,30801.0,82.3753,82.4968,82.366,82.4314,30801.0
2022-04-11 13:45:00,88.2,88.29,88.19,88.27,18591.0,82.4407,82.5249,82.4314,82.5062,18591.0
2022-04-11 13:50:00,88.27,88.27,88.21,88.27,20832.0,82.5062,82.5062,82.4501,82.5062,20832.0
2022-04-11 13:55:00,88.26,88.35,88.26,88.33,37469.0,82.4968,82.5809,82.4968,82.5622,37469.0
2022-04-11 14:00:00,88.33,88.34,88.22,88.24,44263.0,82.5622,82.5716,82.4594,82.4781,44263.0
2022-04-11 14:05:00,88.25,88.36,88.23,88.32,37936.0,82.4875,82.5903,82.4688,82.5529,37936.0
2022-04-11 14:10:00,88.32,88.37,88.24,88.26,103145.0,82.5529,82.5996,82.4781,82.4968,103145.0
2022-04-11 14:15:00,88.26,88.29,88.22,88.24,25920.0,82.4968,82.5249,82.4594,82.4781,25920.0
2022-04-11 14:20:00,88.23,88.28,88.23,88.27,19804.0,82.4688,82.5155,82.4688,82.5062,19804.0
2022-04-11 14:25:00,88.27,88.38,88.27,88.36,60029.0,82.5062,82.609,82.5062,82.5903,60029.0
2022-04-11 14:30:00,88.34,88.38,88.25,88.38,46552.0,82.5716,82.609,82.4875,82.609,46552.0
2022-04-11 14:35:00,88.37,88.43,88.34,88.43,35716.0,82.5996,82.6557,82.5716,82.6557,35716.0
2022-04-11 14:40:00,88.43,88.47,88.35,88.37,58383.0,82.6557,82.6931,82.5809,82.5996,58383.0
2022-04-11 14:45:00,88.36,88.42,88.33,88.39,36602.0,82.5903,82.6464,82.5622,82.6183,36602.0
2022-04-11 14:50:00,88.38,88.47,88.38,88.42,66086.0,82.609,82.6931,82.609,82.6464,66086.0
2022-04-11 14:55:00,88.42,88.5,88.41,88.48,30968.0,82.6464,82.7211,82.637,82.7025,30968.0
2022-04-11 15:00:00,88.48,88.55,88.38,88.39,22039.0,82.7025,82.7679,82.609,82.6183,22039.0
2022-04-11 15:05:00,88.39,88.45,88.36,88.45,42739.0,82.6183,82.6744,82.5903,82.6744,42739.0
2022-04-11 15:10:00,88.45,88.48,88.41,88.42,21919.0,82.6744,82.7025,82.637,82.6464,21919.0
2022-04-11 15:15:00,88.43,88.44,88.33,88.36,43673.0,82.6557,82.6651,82.5622,82.5903,43673.0
2022-04-11 15:20:00,88.36,88.37,88.32,88.34,35275.0,82.5903,82.5996,82.5529,82.5716,35275.0
2022-04-11 15:25:00,88.34,88.37,88.26,88.29,51584.0,82.5716,82.5996,82.4968,82.5249,51584.0
2022-04-11 15:30:00,88.28,88.29,88.15,88.17,83590.0,82.5155,82.5249,82.394,82.4127,83590.0
2022-04-11 15:35:00,88.17,88.21,88.14,88.18,93119.0,82.4127,82.4501,82.3847,82.422,93119.0
2022-04-11 15:40:00,88.18,88.25,88.14,88.16,105019.0,82.422,82.4875,82.3847,82.4033,105019.0
2022-04-11 15:45:00,88.15,88.15,88.03,88.04,142358.0,82.394,82.394,82.2818,82.2912,142358.0
2022-04-11 15:50:00,88.03,88.17,88.0,88.01,249947.0,82.2818,82.4127,82.2538,82.2631,249947.0
2022-04-11 15:55:00,88.01,88.06,87.95,88.05,239662.0,82.2631,82.3099,82.2071,82.3005,239662.0
2022-04-12 09:30:00,88.47,88.47,88.23,88.33,157452.0,82.6931,82.6931,82.4688,82.5622,157452.0
2022-04-12 09:35:00,88.32,88.92,88.32,88.92,133617.0,82.5529,83.1137,82.5529,83.1137,133617.0
2022-04-12 09:40:00,88.92,89.0,88.87,88.89,169571.0,83.1137,83.1885,83.067,83.0857,169571.0
2022-04-12 09:45:00,88.89,89.05,88.8,88.91,129541.0,83.0857,83.2352,83.0016,83.1044,129541.0
2022-04-12 09:50:00,88.89,89.14,88.84,89.06,143835.0,83.0857,83.3194,83.0389,83.2446,143835.0
2022-04-12 09:55:00,89.06,89.06,88.89,89.02,65062.0,83.2446,83.2446,83.0857,83.2072,65062.0
2022-04-12 10:00:00,89.04,89.06,88.82,88.97,134760.0,83.2259,83.2446,83.0203,83.1605,134760.0
2022-04-12 10:05:00,88.97,88.97,88.88,88.91,129106.0,83.1605,83.1605,83.0763,83.1044,129106.0
2022-04-12 10:10:00,88.91,88.93,88.79,88.91,177100.0,83.1044,83.1231,82.9922,83.1044,177100.0
2022-04-12 10:15:00,88.91,88.96,88.82,88.83,66093.0,83.1044,83.1511,83.0203,83.0296,66093.0
2022-04-12 10:20:00,88.83,89.02,88.82,88.84,75959.0,83.0296,83.2072,83.0203,83.0389,75959.0
2022-04-12 10:25:00,88.84,88.89,88.67,88.74,118704.0,83.0389,83.0857,82.88,82.9455,118704.0
2022-04-12 10:30:00,88.74,88.91,88.72,88.89,81058.0,82.9455,83.1044,82.9268,83.0857,81058.0
2022-04-12 10:35:00,88.89,88.95,88.79,88.8,64944.0,83.0857,83.1418,82.9922,83.0016,64944.0
2022-04-12 10:40:00,88.81,88.86,88.75,88.83,334496.0,83.0109,83.0576,82.9548,83.0296,334496.0
2022-04-12 10:45:00,88.82,88.86,88.72,88.86,78885.0,83.0203,83.0576,82.9268,83.0576,78885.0
2022-04-12 10:50:00,88.86,88.91,88.76,88.9,92392.0,83.0576,83.1044,82.9642,83.095,92392.0
2022-04-12 10:55:00,88.9,88.9,88.81,88.84,72443.0,83.095,83.095,83.0109,83.0389,72443.0
2022-04-12 11:00:00,88.83,88.85,88.77,88.83,81646.0,83.0296,83.0483,82.9735,83.0296,81646.0
2022-04-12 11:05:00,88.83,88.89,88.76,88.83,82853.0,83.0296,83.0857,82.9642,83.0296,82853.0
2022-04-12 11:10:00,88.84,88.89,88.82,88.89,63130.0,83.0389,83.0857,83.0203,83.0857,63130.0
2022-04-12 11:15:00,88.89,88.95,88.79,88.95,74488.0,83.0857,83.1418,82.9922,83.1418,74488.0
2022-04-12 11:20:00,88.96,89.01,88.94,89.01,74003.0,83.1511,83.1978,83.1324,83.1978,74003.0
2022-04-12 11:25:00,89.01,89.14,89.0,89.11,62689.0,83.1978,83.3194,83.1885,83.2913,62689.0
2022-04-12 11:30:00,89.12,89.17,89.07,89.09,38699.0,83.3007,83.3474,83.2539,83.2726,38699.0
2022-04-12 11:35:00,89.1,89.13,89.0,89.09,55178.0,83.282,83.31,83.1885,83.2726,55178.0
2022-04-12 11:40:00,89.08,89.13,89.06,89.08,20856.0,83.2633,83.31,83.2446,83.2633,20856.0
2022-04-12 11:45:00,89.09,89.14,89.08,89.12,15951.0,83.2726,83.3194,83.2633,83.3007,15951.0
2022-04-12 11:50:00,89.13,89.17,89.09,89.15,35264.0,83.31,83.3474,83.2726,83.3287,35264.0
2022-04-12 11:55:00,89.17,89.21,89.12,89.13,35100.0,83.3474,83.3848,83.3007,83.31,35100.0
2022-04-12 12:00:00,89.13,89.17,89.07,89.13,45591.0,83.31,83.3474,83.2539,83.31,45591.0
2022-04-12 12:05:00,89.12,89.15,89.04,89.07,29712.0,83.3007,83.3287,83.2259,83.2539,29712.0
2022-04-12 12:10:00,89.08,89.09,88.97,89.04,31460.0,83.2633,83.2726,83.1605,83.2259,31460.0
2022-04-12 12:15:00,89.04,89.05,88.92,88.92,46281.0,83.2259,83.2352,83.1137,83.1137,46281.0
2022-04-12 12:20:00,88.92,88.92,88.78,88.78,69664.0,83.1137,83.1137,82.9829,82.9829,69664.0
2022-04-12 12:25:00,88.79,88.81,88.71,88.75,67014.0,82.9922,83.0109,82.9174,82.9548,67014.0
2022-04-12 12:30:00,88.75,88.76,88.67,88.69,350025.0,82.9548,82.9642,82.88,82.8987,350025.0
2022-04-12 12:35:00,88.68,88.74,88.65,88.71,33851.0,82.8894,82.9455,82.8614,82.9174,33851.0
2022-04-12 12:40:00,88.7,88.73,88.61,88.64,56358.0,82.9081,82.9361,82.824,82.852,56358.0
2022-04-12 12:45:00,88.65,88.69,88.59,88.69,35604.0,82.8614,82.8987,82.8053,82.8987,35604.0
2022-04-12 12:50:00,88.69,88.73,88.62,88.63,20155.0,82.8987,82.9361,82.8333,82.8427,20155.0
2022-04-12 12:55:00,88.62,88.66,88.57,88.57,32785.0,82.8333,82.8707,82.7866,82.7866,32785.0
2022-04-12 13:00:00,88.56,88.6,88.4,88.43,71798.0,82.7772,82.8146,82.6277,82.6557,71798.0
2022-04-12 13:05:00,88.45,88.54,88.45,88.49,38917.0,82.6744,82.7585,82.6744,82.7118,38917.0
2022-04-12 13:10:00,88.49,88.63,88.48,88.56,69359.0,82.7118,82.8427,82.7025,82.7772,69359.0
2022-04-12 13:15:00,88.54,88.63,88.53,88.63,43635.0,82.7585,82.8427,82.7492,82.8427,43635.0
2022-04-12 13:20:00,88.64,88.7,88.58,88.62,82248.0,82.852,82.9081,82.7959,82.8333,82248.0
2022-04-12 13:25:00,88.62,88.63,88.55,88.55,24076.0,82.8333,82.8427,82.7679,82.7679,24076.0
2022-04-12 13:30:00,88.55,88.55,88.47,88.53,32951.0,82.7679,82.7679,82.6931,82.7492,32951.0
2022-04-12 13:35:00,88.53,88.56,88.48,88.48,37077.0,82.7492,82.7772,82.7025,82.7025,37077.0
2022-04-12 13:40:00,88.48,88.49,88.38,88.38,43049.0,82.7025,82.7118,82.609,82.609,43049.0
2022-04-12 13:45:00,88.37,88.38,88.28,88.32,51192.0,82.5996,82.609,82.5155,82.5529,51192.0
2022-04-12 13:50:00,88.32,88.34,88.21,88.26,46930.0,82.5529,82.5716,82.4501,82.4968,46930.0
2022-04-12 13:55:00,88.25,88.25,88.14,88.16,28741.0,82.4875,82.4875,82.3847,82.4033,28741.0
2022-04-12 14:00:00,88.16,88.21,88.04,88.2,82647.0,82.4033,82.4501,82.2912,82.4407,82647.0
2022-04-12 14:05:00,88.19,88.31,88.17,88.25,30703.0,82.4314,82.5436,82.4127,82.4875,30703.0
2022-04-12 14:10:00,88.25,88.25,88.09,88.09,22405.0,82.4875,82.4875,82.3379,82.3379,22405.0
2022-04-12 14:15:00,88.09,88.1,88.03,88.09,29743.0,82.3379,82.3473,82.2818,82.3379,29743.0
2022-04-12 14:20:00,88.09,88.15,88.04,88.04,34991.0,82.3379,82.394,82.2912,82.2912,34991.0
2022-04-12 14:25:00,88.03,88.1,88.01,88.03,22317.0,82.2818,82.3473,82.2631,82.2818,22317.0
2022-04-12 14:30:00,88.02,88.08,87.95,88.04,56992.0,82.2725,82.3286,82.2071,82.2912,56992.0
2022-04-12 14:35:00,88.04,88.1,88.01,88.03,47135.0,82.2912,82.3473,82.2631,82.2818,47135.0
2022-04-12 14:40:00,88.03,88.07,87.92,87.97,53816.0,82.2818,82.3192,82.179,82.2258,53816.0
2022-04-12 14:45:00,87.98,88.12,87.98,88.03,47256.0,82.2351,82.366,82.2351,82.2818,47256.0
2022-04-12 14:50:00,88.05,88.1,87.98,88.08,25780.0,82.3005,82.3473,82.2351,82.3286,25780.0
2022-04-12 14:55:00,88.08,88.14,88.06,88.09,27307.0,82.3286,82.3847,82.3099,82.3379,27307.0
2022-04-12 15:00:00,88.09,88.13,87.91,87.93,36654.0,82.3379,82.3753,82.1697,82.1884,36654.0
2022-04-12 15:05:00,87.92,87.96,87.82,87.83,47845.0,82.179,82.2164,82.0855,82.0949,47845.0
2022-04-12 15:10:00,87.83,87.87,87.78,87.81,59189.0,82.0949,82.1323,82.0482,82.0762,59189.0
2022-04-12 15:15:00,87.82,87.87,87.77,87.86,91847.0,82.0855,82.1323,82.0388,82.1229,91847.0
2022-04-12 15:20:00,87.85,87.96,87.85,87.92,81182.0,82.1136,82.2164,82.1136,82.179,81182.0
2022-04-12 15:25:00,87.92,87.92,87.73,87.79,81332.0,82.179,82.179,82.0014,82.0575,81332.0
2022-04-12 15:30:00,87.78,87.81,87.7,87.73,87395.0,82.0482,82.0762,81.9734,82.0014,87395.0
2022-04-12 15:35:00,87.73,87.97,87.71,87.94,100990.0,82.0014,82.2258,81.9827,82.1977,100990.0
2022-04-12 15:40:00,87.93,87.99,87.88,87.89,84877.0,82.1884,82.2444,82.1416,82.151,84877.0
2022-04-12 15:45:00,87.88,88.06,87.83,87.98,151936.0,82.1416,82.3099,82.0949,82.2351,151936.0
2022-04-12 15:50:00,87.97,88.03,87.91,88.02,120634.0,82.2258,82.2818,82.1697,82.2725,120634.0
2022-04-12 15:55:00,88.02,88.13,87.96,88.04,168574.0,82.2725,82.3753,82.2164,82.2912,168574.0
2022-04-13 09:30:00,88.23,88.72,88.19,88.68,196096.0,82.4688,82.9268,82.4314,82.8894,196096.0
2022-04-13 09:35:00,88.67,88.69,88.43,88.65,155725.0,82.88,82.8987,82.6557,82.8614,155725.0
2022-04-13 09:40:00,88.65,88.87,88.48,88.56,231878.0,82.8614,83.067,82.7025,82.7772,231878.0
2022-04-13 09:45:00,88.57,88.6,88.37,88.59,117813.0,82.7866,82.8146,82.5996,82.8053,117813.0
2022-04-13 09:50:00,88.61,88.68,88.5,88.58,126415.0,82.824,82.8894,82.7211,82.7959,126415.0
2022-04-13 09:55:00,88.58,88.6,88.39,88.49,134253.0,82.7959,82.8146,82.6183,82.7118,134253.0
2022-04-13 10:00:00,88.5,88.51,88.23,88.28,143831.0,82.7211,82.7305,82.4688,82.5155,143831.0
2022-04-13 10:05:00,88.29,88.34,88.09,88.15,64092.0,82.5249,82.5716,82.3379,82.394,64092.0
2022-04-13 10:10:00,88.16,88.21,88.08,88.09,62361.0,82.4033,82.4501,82.3286,82.3379,62361.0
2022-04-13 10:15:00,88.09,88.23,88.09,88.16,96254.0,82.3379,82.4688,82.3379,82.4033,96254.0
2022-04-13 10:20:00,88.15,88.25,88.09,88.18,84088.0,82.394,82.4875,82.3379,82.422,84088.0
2022-04-13 10:25:00,88.2,88.2,87.92,87.94,70254.0,82.4407,82.4407,82.179,82.1977,70254.0
2022-04-13 10:30:00,87.92,88.03,87.88,88.03,122000.0,82.179,82.2818,82.1416,82.2818,122000.0
2022-04-13 10:35:00,88.02,88.16,88.0,88.05,60871.0,82.2725,82.4033,82.2538,82.3005,60871.0
2022-04-13 10:40:00,88.05,88.27,87.94,88.27,62931.0,82.3005,82.5062,82.1977,82.5062,62931.0
2022-04-13 10:45:00,88.28,88.31,88.23,88.25,77277.0,82.5155,82.5436,82.4688,82.4875,77277.0
2022-04-13 10:50:00,88.25,88.39,88.25,88.35,86496.0,82.4875,82.6183,82.4875,82.5809,86496.0
2022-04-13 10:55:00,88.35,88.43,88.34,88.38,78847.0,82.5809,82.6557,82.5716,82.609,78847.0
2022-04-13 11:00:00,88.38,88.48,88.32,88.46,77934.0,82.609,82.7025,82.5529,82.6838,77934.0
2022-04-13 11:05:00,88.46,88.49,88.4,88.44,64345.0,82.6838,82.7118,82.6277,82.6651,64345.0
2022-04-13 11:10:00,88.45,88.55,88.45,88.55,98602.0,82.6744,82.7679,82.6744,82.7679,98602.0
2022-04-13 11:15:00,88.54,88.57,88.52,88.53,35219.0,82.7585,82.7866,82.7398,82.7492,35219.0
2022-04-13 11:20:00,88.53,88.55,88.47,88.51,49047.0,82.7492,82.7679,82.6931,82.7305,49047.0
2022-04-13 11:25:00,88.51,88.55,88.49,88.53,50655.0,82.7305,82.7679,82.7118,82.7492,50655.0
2022-04-13 11:30:00,88.54,88.62,88.51,88.56,78777.0,82.7585,82.8333,82.7305,82.7772,78777.0
2022-04-13 11:35:00,88.56,88.59,88.5,88.52,30389.0,82.7772,82.8053,82.7211,82.7398,30389.0
2022-04-13 11:40:00,88.51,88.54,88.45,88.54,28765.0,82.7305,82.7585,82.6744,82.7585,28765.0
2022-04-13 11:45:00,88.54,88.58,88.49,88.58,22884.0,82.7585,82.7959,82.7118,82.7959,22884.0
2022-04-13 11:50:00,88.57,88.57,88.43,88.46,24917.0,82.7866,82.7866,82.6557,82.6838,24917.0
2022-04-13 11:55:00,88.46,88.51,88.43,88.51,26792.0,82.6838,82.7305,82.6557,82.7305,26792.0
2022-04-13 12:00:00,88.52,88.62,88.51,88.62,56960.0,82.7398,82.8333,82.7305,82.8333,56960.0
2022-04-13 12:05:00,88.62,88.65,88.61,88.65,69000.0,82.8333,82.8614,82.824,82.8614,69000.0
2022-04-13 12:10:00,88.64,88.64,88.55,88.64,22824.0,82.852,82.852,82.7679,82.852,22824.0
2022-04-13 12:15:00,88.64,88.69,88.6,88.63,68870.0,82.852,82.8987,82.8146,82.8427,68870.0
2022-04-13 12:20:00,88.62,88.72,88.6,88.72,118989.0,82.8333,82.9268,82.8146,82.9268,118989.0
2022-04-13 12:25:00,88.73,88.75,88.65,88.67,52165.0,82.9361,82.9548,82.8614,82.88,52165.0
2022-04-13 12:30:00,88.68,88.78,88.68,88.78,29025.0,82.8894,82.9829,82.8894,82.9829,29025.0
2022-04-13 12:35:00,88.8,88.81,88.74,88.75,33636.0,83.0016,83.0109,82.9455,82.9548,33636.0
2022-04-13 12:40:00,88.75,88.87,88.75,88.86,67042.0,82.9548,83.067,82.9548,83.0576,67042.0
2022-04-13 12:45:00,88.87,88.88,88.8,88.87,40908.0,83.067,83.0763,83.0016,83.067,40908.0
2022-04-13 12:50:00,88.87,88.91,88.86,88.88,92001.0,83.067,83.1044,83.0576,83.0763,92001.0
2022-04-13 12:55:00,88.89,88.91,88.84,88.87,169042.0,83.0857,83.1044,83.0389,83.067,169042.0
2022-04-13 13:00:00,88.88,88.95,88.87,88.92,96154.0,83.0763,83.1418,83.067,83.1137,96154.0
2022-04-13 13:05:00,88.9,88.98,88.9,88.93,57519.0,83.095,83.1698,83.095,83.1231,57519.0
2022-04-13 13:10:00,88.92,88.96,88.91,88.92,28409.0,83.1137,83.1511,83.1044,83.1137,28409.0
2022-04-13 13:15:00,88.92,88.97,88.91,88.97,23508.0,83.1137,83.1605,83.1044,83.1605,23508.0
2022-04-13 13:20:00,88.97,89.0,88.95,88.96,60681.0,83.1605,83.1885,83.1418,83.1511,60681.0
2022-04-13 13:25:00,88.96,88.96,88.85,88.88,49614.0,83.1511,83.1511,83.0483,83.0763,49614.0
2022-04-13 13:30:00,88.89,88.91,88.83,88.84,30994.0,83.0857,83.1044,83.0296,83.0389,30994.0
2022-04-13 13:35:00,88.84,88.85,88.76,88.78,57915.0,83.0389,83.0483,82.9642,82.9829,57915.0
2022-04-13 13:40:00,88.79,88.81,88.77,88.8,27993.0,82.9922,83.0109,82.9735,83.0016,27993.0
2022-04-13 13:45:00,88.81,88.9,88.8,88.89,57747.0,83.0109,83.095,83.0016,83.0857,57747.0
2022-04-13 13:50:00,88.89,88.9,88.82,88.83,43091.0,83.0857,83.095,83.0203,83.0296,43091.0
2022-04-13 13:55:00,88.83,88.92,88.8,88.92,46405.0,83.0296,83.1137,83.0016,83.1137,46405.0
2022-04-13 14:00:00,88.9,88.91,88.83,88.89,107568.0,83.095,83.1044,83.0296,83.0857,107568.0
2022-04-13 14:05:00,88.88,89.0,88.87,88.99,100766.0,83.0763,83.1885,83.067,83.1791,100766.0
2022-04-13 14:10:00,88.98,88.98,88.86,88.92,102233.0,83.1698,83.1698,83.0576,83.1137,102233.0
2022-04-13 14:15:00,88.92,88.96,88.91,88.95,22159.0,83.1137,83.1511,83.1044,83.1418,22159.0
2022-04-13 14:20:00,88.95,89.0,88.94,88.99,126715.0,83.1418,83.1885,83.1324,83.1791,126715.0
2022-04-13 14:25:00,88.99,89.0,88.88,88.94,72181.0,83.1791,83.1885,83.0763,83.1324,72181.0
2022-04-13 14:30:00,88.95,88.99,88.94,88.96,31914.0,83.1418,83.1791,83.1324,83.1511,31914.0
2022-04-13 14:35:00,88.96,89.01,88.95,88.97,53947.0,83.1511,83.1978,83.1418,83.1605,53947.0
2022-04-13 14:40:00,88.97,89.05,88.95,89.05,97510.0,83.1605,83.2352,83.1418,83.2352,97510.0
2022-04-13 14:45:00,89.04,89.1,89.01,89.09,60133.0,83.2259,83.282,83.1978,83.2726,60133.0
2022-04-13 14:50:00,89.1,89.13,89.08,89.09,60406.0,83.282,83.31,83.2633,83.2726,60406.0
2022-04-13 14:55:00,89.09,89.13,89.06,89.07,131137.0,83.2726,83.31,83.2446,83.2539,131137.0
2022-04-13 15:00:00,89.07,89.09,89.01,89.06,144162.0,83.2539,83.2726,83.1978,83.2446,144162.0
2022-04-13 15:05:00,89.05,89.17,89.05,89.16,91812.0,83.2352,83.3474,83.2352,83.338,91812.0
2022-04-13 15:10:00,89.16,89.2,89.13,89.16,85203.0,83.338,83.3754,83.31,83.338,85203.0
2022-04-13 15:15:00,89.16,89.23,89.16,89.21,81345.0,83.338,83.4035,83.338,83.3848,81345.0
2022-04-13 15:20:00,89.2,89.26,89.19,89.26,75622.0,83.3754,83.4315,83.3661,83.4315,75622.0
2022-04-13 15:25:00,89.26,89.29,89.19,89.23,83906.0,83.4315,83.4596,83.3661,83.4035,83906.0
2022-04-13 15:30:00,89.23,89.27,89.2,89.27,108925.0,83.4035,83.4409,83.3754,83.4409,108925.0
2022-04-13 15:35:00,89.26,89.32,89.23,89.29,168844.0,83.4315,83.4876,83.4035,83.4596,168844.0
2022-04-13 15:40:00,89.28,89.31,89.26,89.31,142276.0,83.4502,83.4783,83.4315,83.4783,142276.0
2022-04-13 15:45:00,89.31,89.39,89.3,89.38,171748.0,83.4783,83.553,83.4689,83.5437,171748.0
2022-04-13 15:50:00,89.38,89.4,89.28,89.3,338129.0,83.5437,83.5624,83.4502,83.4689,338129.0
2022-04-13 15:55:00,89.3,89.39,89.28,89.37,321954.0,83.4689,83.553,83.4502,83.5343,321954.0
2022-04-14 09:30:00,89.46,89.94,89.37,89.93,162552.0,83.6185,84.0671,83.5343,84.0578,162552.0
2022-04-14 09:35:00,89.93,90.12,89.66,89.67,267351.0,84.0578,84.2354,83.8054,83.8147,267351.0
2022-04-14 09:40:00,89.68,89.81,89.56,89.63,171720.0,83.8241,83.9456,83.7119,83.7774,171720.0
2022-04-14 09:45:00,89.6,89.63,89.31,89.41,128181.0,83.7493,83.7774,83.4783,83.5717,128181.0
2022-04-14 09:50:00,89.4,89.48,89.24,89.37,71118.0,83.5624,83.6372,83.4128,83.5343,71118.0
2022-04-14 09:55:00,89.37,89.49,89.32,89.46,45474.0,83.5343,83.6465,83.4876,83.6185,45474.0
2022-04-14 10:00:00,89.47,89.7,89.44,89.65,80953.0,83.6278,83.8428,83.5998,83.7961,80953.0
2022-04-14 10:05:00,89.64,89.65,89.28,89.41,145806.0,83.7867,83.7961,83.4502,83.5717,145806.0
2022-04-14 10:10:00,89.39,89.51,89.35,89.46,51176.0,83.553,83.6652,83.5156,83.6185,51176.0
2022-04-14 10:15:00,89.46,89.57,89.4,89.52,54899.0,83.6185,83.7213,83.5624,83.6745,54899.0
2022-04-14 10:20:00,89.52,89.68,89.48,89.6,77214.0,83.6745,83.8241,83.6372,83.7493,77214.0
2022-04-14 10:25:00,89.6,89.64,89.54,89.62,51024.0,83.7493,83.7867,83.6932,83.768,51024.0
2022-04-14 10:30:00,89.61,89.72,89.59,89.68,43356.0,83.7587,83.8615,83.74,83.8241,43356.0
2022-04-14 10:35:00,89.67,89.74,89.58,89.63,35551.0,83.8147,83.8802,83.7306,83.7774,35551.0
2022-04-14 10:40:00,89.62,89.73,89.59,89.71,34268.0,83.768,83.8708,83.74,83.8521,34268.0
2022-04-14 10:45:00,89.71,89.8,89.69,89.71,40290.0,83.8521,83.9363,83.8334,83.8521,40290.0
2022-04-14 10:50:00,89.7,89.7,89.55,89.59,54054.0,83.8428,83.8428,83.7026,83.74,54054.0
2022-04-14 10:55:00,89.61,89.65,89.58,89.59,44263.0,83.7587,83.7961,83.7306,83.74,44263.0
2022-04-14 11:00:00,89.58,89.7,89.55,89.68,34973.0,83.7306,83.8428,83.7026,83.8241,34973.0
2022-04-14 11:05:00,89.67,89.78,89.66,89.77,37517.0,83.8147,83.9176,83.8054,83.9082,37517.0
2022-04-14 11:10:00,89.77,89.78,89.66,89.73,54691.0,83.9082,83.9176,83.8054,83.8708,54691.0
2022-04-14 11:15:00,89.72,89.79,89.66,89.71,91501.0,83.8615,83.9269,83.8054,83.8521,91501.0
2022-04-14 11:20:00,89.72,89.74,89.62,89.71,48575.0,83.8615,83.8802,83.768,83.8521,48575.0
2022-04-14 11:25:00,89.72,89.79,89.69,89.73,34400.0,83.8615,83.9269,83.8334,83.8708,34400.0
2022-04-14 11:30:00,89.73,89.79,89.7,89.72,44482.0,83.8708,83.9269,83.8428,83.8615,44482.0
2022-04-14 11:35:00,89.7,89.76,89.63,89.63,84731.0,83.8428,83.8989,83.7774,83.7774,84731.0
2022-04-14 11:40:00,89.64,89.65,89.47,89.51,45040.0,83.7867,83.7961,83.6278,83.6652,45040.0
2022-04-14 11:45:00,89.51,89.62,89.49,89.6,37186.0,83.6652,83.768,83.6465,83.7493,37186.0
2022-04-14 11:50:00,89.6,89.6,89.49,89.5,23379.0,83.7493,83.7493,83.6465,83.6558,23379.0
2022-04-14 11:55:00,89.5,89.61,89.49,89.61,41057.0,83.6558,83.7587,83.6465,83.7587,41057.0
2022-04-14 12:00:00,89.61,89.7,89.57,89.61,38697.0,83.7587,83.8428,83.7213,83.7587,38697.0
2022-04-14 12:05:00,89.59,89.67,89.58,89.63,43917.0,83.74,83.8147,83.7306,83.7774,43917.0
2022-04-14 12:10:00,89.63,89.65,89.51,89.53,41965.0,83.7774,83.7961,83.6652,83.6839,41965.0
2022-04-14 12:15:00,89.53,89.56,89.45,89.46,55150.0,83.6839,83.7119,83.6091,83.6185,55150.0
2022-04-14 12:20:00,89.46,89.51,89.41,89.5,36817.0,83.6185,83.6652,83.5717,83.6558,36817.0
2022-04-14 12:25:00,89.5,89.56,89.47,89.5,48124.0,83.6558,83.7119,83.6278,83.6558,48124.0
2022-04-14 12:30:00,89.49,89.53,89.43,89.48,33129.0,83.6465,83.6839,83.5904,83.6372,33129.0
2022-04-14 12:35:00,89.48,89.48,89.4,89.42,40268.0,83.6372,83.6372,83.5624,83.5811,40268.0
2022-04-14 12:40:00,89.41,89.43,89.36,89.36,28516.0,83.5717,83.5904,83.525,83.525,28516.0
2022-04-14 12:45:00,89.37,89.41,89.36,89.4,19568.0,83.5343,83.5717,83.525,83.5624,19568.0
2022-04-14 12:50:00,89.39,89.4,89.33,89.34,19292.0,83.553,83.5624,83.4969,83.5063,19292.0
2022-04-14 12:55:00,89.34,89.46,89.3,89.46,29426.0,83.5063,83.6185,83.4689,83.6185,29426.0
2022-04-14 13:00:00,89.46,89.5,89.41,89.44,30070.0,83.6185,83.6558,83.5717,83.5998,30070.0
2022-04-14 13:05:00,89.44,89.45,89.31,89.39,57623.0,83.5998,83.6091,83.4783,83.553,57623.0
2022-04-14 13:10:00,89.39,89.48,89.35,89.37,29121.0,83.553,83.6372,83.5156,83.5343,29121.0
2022-04-14 13:15:00,89.37,89.41,89.31,89.35,36156.0,83.5343,83.5717,83.4783,83.5156,36156.0
2022-04-14 13:20:00,89.36,89.41,89.34,89.38,64363.0,83.525,83.5717,83.5063,83.5437,64363.0
2022-04-14 13:25:00,89.38,89.43,89.37,89.42,53132.0,83.5437,83.5904,83.5343,83.5811,53132.0
2022-04-14 13:30:00,89.44,89.52,89.43,89.5,45835.0,83.5998,83.6745,83.5904,83.6558,45835.0
2022-04-14 13:35:00,89.5,89.54,89.46,89.47,35723.0,83.6558,83.6932,83.6185,83.6278,35723.0
2022-04-14 13:40:00,89.47,89.57,89.46,89.55,36643.0,83.6278,83.7213,83.6185,83.7026,36643.0
2022-04-14 13:45:00,89.56,89.63,89.55,89.6,35486.0,83.7119,83.7774,83.7026,83.7493,35486.0
2022-04-14 13:50:00,89.59,89.63,89.54,89.6,36438.0,83.74,83.7774,83.6932,83.7493,36438.0
2022-04-14 13:55:00,89.61,89.68,89.6,89.67,93346.0,83.7587,83.8241,83.7493,83.8147,93346.0
2022-04-14 14:00:00,89.67,89.81,89.66,89.77,100435.0,83.8147,83.9456,83.8054,83.9082,100435.0
2022-04-14 14:05:00,89.77,89.81,89.71,89.72,230490.0,83.9082,83.9456,83.8521,83.8615,230490.0
2022-04-14 14:10:00,89.73,89.77,89.71,89.73,34807.0,83.8708,83.9082,83.8521,83.8708,34807.0
2022-04-14 14:15:00,89.74,89.77,89.66,89.7,33669.0,83.8802,83.9082,83.8054,83.8428,33669.0
2022-04-14 14:20:00,89.69,89.7,89.6,89.62,32656.0,83.8334,83.8428,83.7493,83.768,32656.0
2022-04-14 14:25:00,89.63,89.66,89.58,89.64,32673.0,83.7774,83.8054,83.7306,83.7867,32673.0
2022-04-14 14:30:00,89.65,89.69,89.55,89.59,51623.0,83.7961,83.8334,83.7026,83.74,51623.0
2022-04-14 14:35:00,89.58,89.62,89.56,89.61,27629.0,83.7306,83.768,83.7119,83.7587,27629.0
2022-04-14 14:40:00,89.61,89.64,89.6,89.63,19740.0,83.7587,83.7867,83.7493,83.7774,19740.0
2022-04-14 14:45:00,89.62,89.66,89.61,89.65,25197.0,83.768,83.8054,83.7587,83.7961,25197.0
2022-04-14 14:50:00,89.66,89.67,89.47,89.49,38257.0,83.8054,83.8147,83.6278,83.6465,38257.0
2022-04-14 14:55:00,89.49,89.49,89.31,89.33,45377.0,83.6465,83.6465,83.4783,83.4969,45377.0
2022-04-14 15:00:00,89.33,89.33,89.26,89.28,45572.0,83.4969,83.4969,83.4315,83.4502,45572.0
2022-04-14 15:05:00,89.28,89.35,89.25,89.25,35312.0,83.4502,83.5156,83.4222,83.4222,35312.0
2022-04-14 15:10:00,89.25,89.29,89.22,89.27,89150.0,83.4222,83.4596,83.3941,83.4409,89150.0
2022-04-14 15:15:00,89.27,89.43,89.27,89.41,71861.0,83.4409,83.5904,83.4409,83.5717,71861.0
2022-04-14 15:20:00,89.4,89.44,89.32,89.35,56974.0,83.5624,83.5998,83.4876,83.5156,56974.0
2022-04-14 15:25:00,89.34,89.38,89.28,89.34,66985.0,83.5063,83.5437,83.4502,83.5063,66985.0
2022-04-14 15:30:00,89.35,89.35,89.2,89.2,80564.0,83.5156,83.5156,83.3754,83.3754,80564.0
2022-04-14 15:35:00,89.2,89.26,89.18,89.19,94389.0,83.3754,83.4315,83.3567,83.3661,94389.0
2022-04-14 15:40:00,89.19,89.27,89.17,89.26,67889.0,83.3661,83.4409,83.3474,83.4315,67889.0
2022-04-14 15:45:00,89.27,89.29,89.13,89.18,156285.0,83.4409,83.4596,83.31,83.3567,156285.0
2022-04-14 15:50:00,89.18,89.19,89.07,89.14,204903.0,83.3567,83.3661,83.2539,83.3194,204903.0
2022-04-14 15:55:00,89.14,89.18,89.01,89.06,425437.0,83.3194,83.3567,83.1978,83.2446,425437.0
2022-04-18 09:30:00,89.01,89.33,88.98,89.22,300275.0,83.1978,83.4969,83.1698,83.3941,300275.0
2022-04-18 09:35:00,89.23,89.57,89.19,89.51,200040.0,83.4035,83.7213,83.3661,83.6652,200040.0
2022-04-18 09:40:00,89.48,89.55,89.38,89.49,121016.0,83.6372,83.7026,83.5437,83.6465,121016.0
2022-04-18 09:45:00,89.48,89.48,89.3,89.45,97252.0,83.6372,83.6372,83.4689,83.6091,97252.0
2022-04-18 09:50:00,89.45,89.49,89.24,89.33,88424.0,83.6091,83.6465,83.4128,83.4969,88424.0
2022-04-18 09:55:00,89.33,89.34,89.12,89.17,85291.0,83.4969,83.5063,83.3007,83.3474,85291.0
2022-04-18 10:00:00,89.17,89.23,89.07,89.18,93768.0,83.3474,83.4035,83.2539,83.3567,93768.0
2022-04-18 10:05:00,89.18,89.2,88.99,88.99,87307.0,83.3567,83.3754,83.1791,83.1791,87307.0
2022-04-18 10:10:00,89.0,89.07,88.94,89.03,59280.0,83.1885,83.2539,83.1324,83.2165,59280.0
2022-04-18 10:15:00,89.02,89.13,88.95,89.13,171124.0,83.2072,83.31,83.1418,83.31,171124.0
2022-04-18 10:20:00,89.12,89.22,89.09,89.21,87101.0,83.3007,83.3941,83.2726,83.3848,87101.0
2022-04-18 10:25:00,89.22,89.29,89.13,89.22,54056.0,83.3941,83.4596,83.31,83.3941,54056.0
2022-04-18 10:30:00,89.23,89.32,89.23,89.29,59668.0,83.4035,83.4876,83.4035,83.4596,59668.0
2022-04-18 10:35:00,89.29,89.35,89.21,89.35,100378.0,83.4596,83.5156,83.3848,83.5156,100378.0
2022-04-18 10:40:00,89.35,89.39,89.33,89.36,30513.0,83.5156,83.553,83.4969,83.525,30513.0
2022-04-18 10:45:00,89.36,89.5,89.34,89.5,49952.0,83.525,83.6558,83.5063,83.6558,49952.0
2022-04-18 10:50:00,89.49,89.53,89.43,89.44,29979.0,83.6465,83.6839,83.5904,83.5998,29979.0
2022-04-18 10:55:00,89.43,89.47,89.41,89.45,36379.0,83.5904,83.6278,83.5717,83.6091,36379.0
2022-04-18 11:00:00,89.45,89.62,89.43,89.61,48997.0,83.6091,83.768,83.5904,83.7587,48997.0
2022-04-18 11:05:00,89.61,89.62,89.52,89.55,42167.0,83.7587,83.768,83.6745,83.7026,42167.0
2022-04-18 11:10:00,89.55,89.59,89.54,89.56,33191.0,83.7026,83.74,83.6932,83.7119,33191.0
2022-04-18 11:15:00,89.55,89.57,89.4,89.45,39459.0,83.7026,83.7213,83.5624,83.6091,39459.0
2022-04-18 11:20:00,89.46,89.46,89.28,89.31,56323.0,83.6185,83.6185,83.4502,83.4783,56323.0
2022-04-18 11:25:00,89.3,89.34,89.18,89.22,42042.0,83.4689,83.5063,83.3567,83.3941,42042.0
2022-04-18 11:30:00,89.21,89.27,89.15,89.19,39631.0,83.3848,83.4409,83.3287,83.3661,39631.0
2022-04-18 11:35:00,89.19,89.23,89.05,89.07,269902.0,83.3661,83.4035,83.2352,83.2539,269902.0
2022-04-18 11:40:00,89.07,89.14,89.05,89.11,71830.0,83.2539,83.3194,83.2352,83.2913,71830.0
2022-04-18 11:45:00,89.1,89.11,88.97,88.99,69333.0,83.282,83.2913,83.1605,83.1791,69333.0
2022-04-18 11:50:00,88.98,89.07,88.98,89.04,26153.0,83.1698,83.2539,83.1698,83.2259,26153.0
2022-04-18 11:55:00,89.06,89.15,89.02,89.14,37366.0,83.2446,83.3287,83.2072,83.3194,37366.0
2022-04-18 12:00:00,89.13,89.19,89.11,89.15,26396.0,83.31,83.3661,83.2913,83.3287,26396.0
2022-04-18 12:05:00,89.15,89.19,89.1,89.1,27102.0,83.3287,83.3661,83.282,83.282,27102.0
2022-04-18 12:10:00,89.11,89.15,89.08,89.1,31903.0,83.2913,83.3287,83.2633,83.282,31903.0
2022-04-18 12:15:00,89.1,89.1,89.01,89.03,18901.0,83.282,83.282,83.1978,83.2165,18901.0
2022-04-18 12:20:00,89.03,89.11,89.03,89.1,53786.0,83.2165,83.2913,83.2165,83.282,53786.0
2022-04-18 12:25:00,89.09,89.11,89.04,89.08,27461.0,83.2726,83.2913,83.2259,83.2633,27461.0
2022-04-18 12:30:00,89.08,89.12,89.0,89.03,30472.0,83.2633,83.3007,83.1885,83.2165,30472.0
2022-04-18 12:35:00,89.04,89.12,89.04,89.1,18460.0,83.2259,83.3007,83.2259,83.282,18460.0
2022-04-18 12:40:00,89.11,89.12,89.02,89.12,27100.0,83.2913,83.3007,83.2072,83.3007,27100.0
2022-04-18 12:45:00,89.12,89.2,89.12,89.18,33423.0,83.3007,83.3754,83.3007,83.3567,33423.0
2022-04-18 12:50:00,89.19,89.3,89.18,89.29,66206.0,83.3661,83.4689,83.3567,83.4596,66206.0
2022-04-18 12:55:00,89.28,89.31,89.25,89.29,40964.0,83.4502,83.4783,83.4222,83.4596,40964.0
2022-04-18 13:00:00,89.29,89.34,89.28,89.3,31411.0,83.4596,83.5063,83.4502,83.4689,31411.0
2022-04-18 13:05:00,89.29,89.38,89.29,89.37,31192.0,83.4596,83.5437,83.4596,83.5343,31192.0
2022-04-18 13:10:00,89.37,89.43,89.33,89.36,25443.0,83.5343,83.5904,83.4969,83.525,25443.0
2022-04-18 13:15:00,89.35,89.35,89.19,89.21,39458.0,83.5156,83.5156,83.3661,83.3848,39458.0
2022-04-18 13:20:00,89.21,89.27,89.2,89.24,18553.0,83.3848,83.4409,83.3754,83.4128,18553.0
2022-04-18 13:25:00,89.24,89.31,89.21,89.31,17333.0,83.4128,83.4783,83.3848,83.4783,17333.0
2022-04-18 13:30:00,89.3,89.51,89.3,89.5,81876.0,83.4689,83.6652,83.4689,83.6558,81876.0
2022-04-18 13:35:00,89.49,89.52,89.43,89.46,42826.0,83.6465,83.6745,83.5904,83.6185,42826.0
2022-04-18 13:40:00,89.46,89.52,89.46,89.48,27413.0,83.6185,83.6745,83.6185,83.6372,27413.0
2022-04-18 13:45:00,89.48,89.56,89.48,89.54,54668.0,83.6372,83.7119,83.6372,83.6932,54668.0
2022-04-18 13:50:00,89.53,89.57,89.5,89.57,23760.0,83.6839,83.7213,83.6558,83.7213,23760.0
2022-04-18 13:55:00,89.58,89.67,89.53,89.56,128932.0,83.7306,83.8147,83.6839,83.7119,128932.0
2022-04-18 14:00:00,89.57,89.6,89.53,89.57,62256.0,83.7213,83.7493,83.6839,83.7213,62256.0
2022-04-18 14:05:00,89.56,89.59,89.52,89.54,22704.0,83.7119,83.74,83.6745,83.6932,22704.0
2022-04-18 14:10:00,89.54,89.58,89.53,89.57,23177.0,83.6932,83.7306,83.6839,83.7213,23177.0
2022-04-18 14:15:00,89.58,89.63,89.41,89.47,82736.0,83.7306,83.7774,83.5717,83.6278,82736.0
2022-04-18 14:20:00,89.48,89.55,89.43,89.55,42820.0,83.6372,83.7026,83.5904,83.7026,42820.0
2022-04-18 14:25:00,89.55,89.59,89.43,89.46,84060.0,83.7026,83.74,83.5904,83.6185,84060.0
2022-04-18 14:30:00,89.47,89.54,89.46,89.54,74657.0,83.6278,83.6932,83.6185,83.6932,74657.0
2022-04-18 14:35:00,89.54,89.58,89.47,89.5,67605.0,83.6932,83.7306,83.6278,83.6558,67605.0
2022-04-18 14:40:00,89.52,89.54,89.44,89.45,29979.0,83.6745,83.6932,83.5998,83.6091,29979.0
2022-04-18 14:45:00,89.46,89.48,89.37,89.42,22891.0,83.6185,83.6372,83.5343,83.5811,22891.0
2022-04-18 14:50:00,89.42,89.5,89.4,89.46,24759.0,83.5811,83.6558,83.5624,83.6185,24759.0
2022-04-18 14:55:00,89.46,89.48,89.39,89.4,49395.0,83.6185,83.6372,83.553,83.5624,49395.0
2022-04-18 15:00:00,89.41,89.44,89.37,89.39,39086.0,83.5717,83.5998,83.5343,83.553,39086.0
2022-04-18 15:05:00,89.41,89.44,89.36,89.36,29259.0,83.5717,83.5998,83.525,83.525,29259.0
2022-04-18 15:10:00,89.37,89.43,89.31,89.35,53020.0,83.5343,83.5904,83.4783,83.5156,53020.0
2022-04-18 15:15:00,89.35,89.41,89.3,89.33,61590.0,83.5156,83.5717,83.4689,83.4969,61590.0
2022-04-18 15:20:00,89.33,89.37,89.25,89.28,41017.0,83.4969,83.5343,83.4222,83.4502,41017.0
2022-04-18 15:25:00,89.27,89.27,89.18,89.2,49270.0,83.4409,83.4409,83.3567,83.3754,49270.0
2022-04-18 15:30:00,89.18,89.18,89.04,89.06,125683.0,83.3567,83.3567,83.2259,83.2446,125683.0
2022-04-18 15:35:00,89.05,89.06,88.94,88.95,114560.0,83.2352,83.2446,83.1324,83.1418,114560.0
2022-04-18 15:40:00,88.95,89.05,88.91,89.0,79610.0,83.1418,83.2352,83.1044,83.1885,79610.0
2022-04-18 15:45:00,88.98,89.0,88.88,88.89,96206.0,83.1698,83.1885,83.0763,83.0857,96206.0
2022-04-18 15:50:00,88.87,88.99,88.84,88.96,201038.0,83.067,83.1791,83.0389,83.1511,201038.0
2022-04-18 15:55:00,88.96,89.17,88.94,89.16,214673.0,83.1511,83.3474,83.1324,83.338,214673.0
2022-04-19 09:30:00,88.89,88.95,88.67,88.9,177605.0,83.0857,83.1418,82.88,83.095,177605.0
2022-04-19 09:35:00,88.89,89.2,88.89,89.18,163280.0,83.0857,83.3754,83.0857,83.3567,163280.0
2022-04-19 09:40:00,89.17,89.49,89.12,89.42,158084.0,83.3474,83.6465,83.3007,83.5811,158084.0
2022-04-19 09:45:00,89.42,89.45,89.23,89.34,86625.0,83.5811,83.6091,83.4035,83.5063,86625.0
2022-04-19 09:50:00,89.36,89.58,89.35,89.51,70733.0,83.525,83.7306,83.5156,83.6652,70733.0
2022-04-19 09:55:00,89.51,89.56,89.43,89.55,51348.0,83.6652,83.7119,83.5904,83.7026,51348.0
2022-04-19 10:00:00,89.55,89.62,89.49,89.57,57470.0,83.7026,83.768,83.6465,83.7213,57470.0
2022-04-19 10:05:00,89.58,89.65,89.47,89.53,46008.0,83.7306,83.7961,83.6278,83.6839,46008.0
2022-04-19 10:10:00,89.53,89.71,89.53,89.59,64174.0,83.6839,83.8521,83.6839,83.74,64174.0
2022-04-19 10:15:00,89.59,89.59,89.45,89.53,42472.0,83.74,83.74,83.6091,83.6839,42472.0
2022-04-19 10:20:00,89.53,89.63,89.51,89.61,35952.0,83.6839,83.7774,83.6652,83.7587,35952.0
2022-04-19 10:25:00,89.62,89.75,89.62,89.73,33747.0,83.768,83.8895,83.768,83.8708,33747.0
2022-04-19 10:30:00,89.73,89.82,89.69,89.79,48150.0,83.8708,83.955,83.8334,83.9269,48150.0
2022-04-19 10:35:00,89.79,89.81,89.69,89.7,36700.0,83.9269,83.9456,83.8334,83.8428,36700.0
2022-04-19 10:40:00,89.69,89.79,89.64,89.74,32351.0,83.8334,83.9269,83.7867,83.8802,32351.0
2022-04-19 10:45:00,89.75,89.88,89.74,89.83,43280.0,83.8895,84.011,83.8802,83.9643,43280.0
2022-04-19 10:50:00,89.83,89.84,89.75,89.76,38347.0,83.9643,83.9736,83.8895,83.8989,38347.0
2022-04-19 10:55:00,89.73,89.81,89.71,89.79,28636.0,83.8708,83.9456,83.8521,83.9269,28636.0
2022-04-19 11:00:00,89.78,89.8,89.72,89.78,35660.0,83.9176,83.9363,83.8615,83.9176,35660.0
2022-04-19 11:05:00,89.78,89.8,89.73,89.73,28896.0,83.9176,83.9363,83.8708,83.8708,28896.0
2022-04-19 11:10:00,89.73,89.74,89.62,89.62,25853.0,83.8708,83.8802,83.768,83.768,25853.0
2022-04-19 11:15:00,89.62,89.74,89.61,89.7,46674.0,83.768,83.8802,83.7587,83.8428,46674.0
2022-04-19 11:20:00,89.7,89.79,89.64,89.76,50271.0,83.8428,83.9269,83.7867,83.8989,50271.0
2022-04-19 11:25:00,89.76,89.8,89.74,89.77,30371.0,83.8989,83.9363,83.8802,83.9082,30371.0
2022-04-19 11:30:00,89.76,89.78,89.66,89.67,47411.0,83.8989,83.9176,83.8054,83.8147,47411.0
2022-04-19 11:35:00,89.67,89.68,89.56,89.62,47912.0,83.8147,83.8241,83.7119,83.768,47912.0
2022-04-19 11:40:00,89.61,89.67,89.59,89.64,40576.0,83.7587,83.8147,83.74,83.7867,40576.0
2022-04-19 11:45:00,89.65,89.66,89.56,89.62,26447.0,83.7961,83.8054,83.7119,83.768,26447.0
2022-04-19 11:50:00,89.62,89.86,89.62,89.84,69099.0,83.768,83.9923,83.768,83.9736,69099.0
2022-04-19 11:55:00,89.84,89.85,89.78,89.81,28981.0,83.9736,83.983,83.9176,83.9456,28981.0
2022-04-19 12:00:00,89.81,89.84,89.72,89.77,30114.0,83.9456,83.9736,83.8615,83.9082,30114.0
2022-04-19 12:05:00,89.78,89.86,89.76,89.86,30287.0,83.9176,83.9923,83.8989,83.9923,30287.0
2022-04-19 12:10:00,89.85,89.88,89.82,89.83,21073.0,83.983,84.011,83.955,83.9643,21073.0
2022-04-19 12:15:00,89.83,89.84,89.78,89.83,22893.0,83.9643,83.9736,83.9176,83.9643,22893.0
2022-04-19 12:20:00,89.83,89.95,89.82,89.95,61416.0,83.9643,84.0765,83.955,84.0765,61416.0
2022-04-19 12:25:00,89.94,89.98,89.88,89.9,42354.0,84.0671,84.1045,84.011,84.0297,42354.0
2022-04-19 12:30:00,89.9,89.94,89.82,89.85,41581.0,84.0297,84.0671,83.955,83.983,41581.0
2022-04-19 12:35:00,89.88,89.89,89.79,89.8,34038.0,84.011,84.0204,83.9269,83.9363,34038.0
2022-04-19 12:40:00,89.81,89.84,89.79,89.82,32719.0,83.9456,83.9736,83.9269,83.955,32719.0
2022-04-19 12:45:00,89.83,89.85,89.77,89.81,21957.0,83.9643,83.983,83.9082,83.9456,21957.0
2022-04-19 12:50:00,89.8,89.88,89.8,89.84,30407.0,83.9363,84.011,83.9363,83.9736,30407.0
2022-04-19 12:55:00,89.85,89.9,89.78,89.79,23750.0,83.983,84.0297,83.9176,83.9269,23750.0
2022-04-19 13:00:00,89.78,89.87,89.78,89.82,22295.0,83.9176,84.0017,83.9176,83.955,22295.0
2022-04-19 13:05:00,89.82,89.9,89.82,89.85,29889.0,83.955,84.0297,83.955,83.983,29889.0
2022-04-19 13:10:00,89.84,89.92,89.84,89.92,24976.0,83.9736,84.0484,83.9736,84.0484,24976.0
2022-04-19 13:15:00,89.93,89.96,89.91,89.96,20107.0,84.0578,84.0858,84.0391,84.0858,20107.0
2022-04-19 13:20:00,89.96,89.97,89.88,89.88,18048.0,84.0858,84.0952,84.011,84.011,18048.0
2022-04-19 13:25:00,89.86,89.86,89.74,89.76,38170.0,83.9923,83.9923,83.8802,83.8989,38170.0
2022-04-19 13:30:00,89.77,89.86,89.77,89.86,49030.0,83.9082,83.9923,83.9082,83.9923,49030.0
2022-04-19 13:35:00,89.86,89.9,89.84,89.89,17190.0,83.9923,84.0297,83.9736,84.0204,17190.0
2022-04-19 13:40:00,89.9,89.93,89.85,89.85,22139.0,84.0297,84.0578,83.983,83.983,22139.0
2022-04-19 13:45:00,89.84,89.95,89.81,89.94,32352.0,83.9736,84.0765,83.9456,84.0671,32352.0
2022-04-19 13:50:00,89.95,90.02,89.95,90.02,31810.0,84.0765,84.1419,84.0765,84.1419,31810.0
2022-04-19 13:55:00,90.02,90.06,90.0,90.02,18857.0,84.1419,84.1793,84.1232,84.1419,18857.0
2022-04-19 14:00:00,90.01,90.08,90.0,90.07,33496.0,84.1325,84.198,84.1232,84.1886,33496.0
2022-04-19 14:05:00,90.08,90.1,90.01,90.04,32688.0,84.198,84.2167,84.1325,84.1606,32688.0
2022-04-19 14:10:00,90.04,90.04,89.86,89.91,30824.0,84.1606,84.1606,83.9923,84.0391,30824.0
2022-04-19 14:15:00,89.91,89.92,89.83,89.83,31976.0,84.0391,84.0484,83.9643,83.9643,31976.0
2022-04-19 14:20:00,89.83,89.93,89.81,89.91,38014.0,83.9643,84.0578,83.9456,84.0391,38014.0
2022-04-19 14:25:00,89.9,89.9,89.8,89.84,44877.0,84.0297,84.0297,83.9363,83.9736,44877.0
2022-04-19 14:30:00,89.85,89.89,89.79,89.8,32711.0,83.983,84.0204,83.9269,83.9363,32711.0
2022-04-19 14:35:00,89.82,89.91,89.81,89.9,25123.0,83.955,84.0391,83.9456,84.0297,25123.0
2022-04-19 14:40:00,89.91,89.97,89.9,89.93,26073.0,84.0391,84.0952,84.0297,84.0578,26073.0
2022-04-19 14:45:00,89.93,89.96,89.92,89.94,29817.0,84.0578,84.0858,84.0484,84.0671,29817.0
2022-04-19 14:50:00,89.95,90.0,89.91,89.92,28166.0,84.0765,84.1232,84.0391,84.0484,28166.0
2022-04-19 14:55:00,89.91,89.99,89.91,89.99,46396.0,84.0391,84.1139,84.0391,84.1139,46396.0
2022-04-19 15:00:00,89.98,90.0,89.92,89.95,41123.0,84.1045,84.1232,84.0484,84.0765,41123.0
2022-04-19 15:05:00,89.95,89.95,89.85,89.93,33887.0,84.0765,84.0765,83.983,84.0578,33887.0
2022-04-19 15:10:00,89.92,90.04,89.9,90.03,61797.0,84.0484,84.1606,84.0297,84.1512,61797.0
2022-04-19 15:15:00,90.02,90.06,90.01,90.03,40515.0,84.1419,84.1793,84.1325,84.1512,40515.0
2022-04-19 15:20:00,90.02,90.03,89.97,90.0,50234.0,84.1419,84.1512,84.0952,84.1232,50234.0
2022-04-19 15:25:00,90.0,90.01,89.96,89.99,46523.0,84.1232,84.1325,84.0858,84.1139,46523.0
2022-04-19 15:30:00,89.99,90.06,89.97,90.01,95315.0,84.1139,84.1793,84.0952,84.1325,95315.0
2022-04-19 15:35:00,90.0,90.11,89.98,90.09,80261.0,84.1232,84.226,84.1045,84.2073,80261.0
2022-04-19 15:40:00,90.09,90.1,90.0,90.02,90131.0,84.2073,84.2167,84.1232,84.1419,90131.0
2022-04-19 15:45:00,90.02,90.03,89.95,89.99,107280.0,84.1419,84.1512,84.0765,84.1139,107280.0
2022-04-19 15:50:00,89.99,90.17,89.99,90.05,220840.0,84.1139,84.2821,84.1139,84.1699,220840.0
2022-04-19 15:55:00,90.05,90.05,89.84,89.98,423347.0,84.1699,84.1699,83.9736,84.1045,423347.0
2022-04-20 09:30:00,90.12,90.66,90.11,90.63,243872.0,84.2354,84.7401,84.226,84.7121,243872.0
2022-04-20 09:35:00,90.63,90.65,90.42,90.55,176827.0,84.7121,84.7308,84.5158,84.6373,176827.0
2022-04-20 09:40:00,90.56,90.62,90.33,90.33,174138.0,84.6466,84.7027,84.4317,84.4317,174138.0
2022-04-20 09:45:00,90.33,90.36,90.08,90.11,107241.0,84.4317,84.4597,84.198,84.226,107241.0
2022-04-20 09:50:00,90.1,90.25,90.07,90.13,100548.0,84.2167,84.3569,84.1886,84.2447,100548.0
2022-04-20 09:55:00,90.14,90.15,89.95,90.04,118615.0,84.2541,84.2634,84.0765,84.1606,118615.0
2022-04-20 10:00:00,90.04,90.17,89.99,90.17,91956.0,84.1606,84.2821,84.1139,84.2821,91956.0
2022-04-20 10:05:00,90.17,90.21,90.09,90.18,65149.0,84.2821,84.3195,84.2073,84.2914,65149.0
2022-04-20 10:10:00,90.18,90.3,90.12,90.25,72557.0,84.2914,84.4036,84.2354,84.3569,72557.0
2022-04-20 10:15:00,90.26,90.39,90.25,90.37,130896.0,84.3662,84.4877,84.3569,84.469,130896.0
2022-04-20 10:20:00,90.37,90.45,90.33,90.36,25603.0,84.469,84.5438,84.4317,84.4597,25603.0
2022-04-20 10:25:00,90.35,90.35,90.26,90.3,58005.0,84.4503,84.4503,84.3662,84.4036,58005.0
2022-04-20 10:30:00,90.31,90.45,90.28,90.45,66360.0,84.413,84.5438,84.3849,84.5438,66360.0
2022-04-20 10:35:00,90.46,90.57,90.45,90.56,29784.0,84.5532,84.656,84.5438,84.6466,29784.0
2022-04-20 10:40:00,90.58,90.65,90.58,90.64,46893.0,84.6653,84.7308,84.6653,84.7214,46893.0
2022-04-20 10:45:00,90.64,90.72,90.62,90.63,50221.0,84.7214,84.7962,84.7027,84.7121,50221.0
2022-04-20 10:50:00,90.63,90.74,90.62,90.71,61382.0,84.7121,84.8149,84.7027,84.7868,61382.0
2022-04-20 10:55:00,90.71,90.77,90.7,90.76,309759.0,84.7868,84.8429,84.7775,84.8336,309759.0
2022-04-20 11:00:00,90.77,90.77,90.63,90.64,76819.0,84.8429,84.8429,84.7121,84.7214,76819.0
2022-04-20 11:05:00,90.64,90.73,90.62,90.68,587050.0,84.7214,84.8055,84.7027,84.7588,587050.0
2022-04-20 11:10:00,90.67,90.67,90.58,90.64,81620.0,84.7494,84.7494,84.6653,84.7214,81620.0
2022-04-20 11:15:00,90.64,90.64,90.56,90.57,70932.0,84.7214,84.7214,84.6466,84.656,70932.0
2022-04-20 11:20:00,90.57,90.63,90.54,90.59,51028.0,84.656,84.7121,84.6279,84.6747,51028.0
2022-04-20 11:25:00,90.59,90.71,90.58,90.69,68775.0,84.6747,84.7868,84.6653,84.7681,68775.0
2022-04-20 11:30:00,90.69,90.78,90.66,90.7,76861.0,84.7681,84.8523,84.7401,84.7775,76861.0
2022-04-20 11:35:00,90.7,90.83,90.69,90.8,44169.0,84.7775,84.899,84.7681,84.871,44169.0
2022-04-20 11:40:00,90.8,90.83,90.76,90.8,49053.0,84.871,84.899,84.8336,84.871,49053.0
2022-04-20 11:45:00,90.8,90.81,90.68,90.69,41547.0,84.871,84.8803,84.7588,84.7681,41547.0
2022-04-20 11:50:00,90.7,90.71,90.59,90.65,68338.0,84.7775,84.7868,84.6747,84.7308,68338.0
2022-04-20 11:55:00,90.65,90.75,90.64,90.74,41096.0,84.7308,84.8242,84.7214,84.8149,41096.0
2022-04-20 12:00:00,90.74,90.82,90.74,90.8,57186.0,84.8149,84.8897,84.8149,84.871,57186.0
2022-04-20 12:05:00,90.81,90.85,90.67,90.73,59310.0,84.8803,84.9177,84.7494,84.8055,59310.0
2022-04-20 12:10:00,90.73,90.73,90.65,90.7,58955.0,84.8055,84.8055,84.7308,84.7775,58955.0
2022-04-20 12:15:00,90.7,90.7,90.64,90.68,46085.0,84.7775,84.7775,84.7214,84.7588,46085.0
2022-04-20 12:20:00,90.68,90.72,90.65,90.69,47904.0,84.7588,84.7962,84.7308,84.7681,47904.0
2022-04-20 12:25:00,90.69,90.71,90.53,90.54,44085.0,84.7681,84.7868,84.6186,84.6279,44085.0
2022-04-20 12:30:00,90.54,90.72,90.51,90.7,55035.0,84.6279,84.7962,84.5999,84.7775,55035.0
2022-04-20 12:35:00,90.68,90.76,90.66,90.7,64617.0,84.7588,84.8336,84.7401,84.7775,64617.0
2022-04-20 12:40:00,90.71,90.75,90.71,90.74,32869.0,84.7868,84.8242,84.7868,84.8149,32869.0
2022-04-20 12:45:00,90.74,90.77,90.7,90.73,64553.0,84.8149,84.8429,84.7775,84.8055,64553.0
2022-04-20 12:50:00,90.73,90.81,90.72,90.78,47430.0,84.8055,84.8803,84.7962,84.8523,47430.0
2022-04-20 12:55:00,90.77,90.79,90.74,90.76,39072.0,84.8429,84.8616,84.8149,84.8336,39072.0
2022-04-20 13:00:00,90.77,90.87,90.76,90.82,323764.0,84.8429,84.9364,84.8336,84.8897,323764.0
2022-04-20 13:05:00,90.84,90.84,90.71,90.74,71317.0,84.9083,84.9083,84.7868,84.8149,71317.0
2022-04-20 13:10:00,90.73,90.79,90.69,90.74,63290.0,84.8055,84.8616,84.7681,84.8149,63290.0
2022-04-20 13:15:00,90.74,90.78,90.61,90.64,59833.0,84.8149,84.8523,84.6934,84.7214,59833.0
2022-04-20 13:20:00,90.63,90.73,90.6,90.71,31427.0,84.7121,84.8055,84.684,84.7868,31427.0
2022-04-20 13:25:00,90.7,90.71,90.64,90.66,38576.0,84.7775,84.7868,84.7214,84.7401,38576.0
2022-04-20 13:30:00,90.66,90.7,90.62,90.7,37754.0,84.7401,84.7775,84.7027,84.7775,37754.0
2022-04-20 13:35:00,90.71,90.81,90.71,90.77,41924.0,84.7868,84.8803,84.7868,84.8429,41924.0
2022-04-20 13:40:00,90.76,90.83,90.76,90.82,27294.0,84.8336,84.899,84.8336,84.8897,27294.0
2022-04-20 13:45:00,90.81,90.84,90.76,90.76,51211.0,84.8803,84.9083,84.8336,84.8336,51211.0
2022-04-20 13:50:00,90.76,90.8,90.73,90.75,62857.0,84.8336,84.871,84.8055,84.8242,62857.0
2022-04-20 13:55:00,90.74,90.85,90.71,90.83,28604.0,84.8149,84.9177,84.7868,84.899,28604.0
2022-04-20 14:00:00,90.84,90.86,90.79,90.82,67518.0,84.9083,84.927,84.8616,84.8897,67518.0
2022-04-20 14:05:00,90.82,90.85,90.77,90.79,46040.0,84.8897,84.9177,84.8429,84.8616,46040.0
2022-04-20 14:10:00,90.8,90.82,90.78,90.78,35905.0,84.871,84.8897,84.8523,84.8523,35905.0
2022-04-20 14:15:00,90.78,90.82,90.67,90.69,50352.0,84.8523,84.8897,84.7494,84.7681,50352.0
2022-04-20 14:20:00,90.69,90.7,90.64,90.66,30320.0,84.7681,84.7775,84.7214,84.7401,30320.0
2022-04-20 14:25:00,90.66,90.68,90.64,90.66,20502.0,84.7401,84.7588,84.7214,84.7401,20502.0
2022-04-20 14:30:00,90.67,90.68,90.62,90.62,45798.0,84.7494,84.7588,84.7027,84.7027,45798.0
2022-04-20 14:35:00,90.62,90.62,90.47,90.48,50378.0,84.7027,84.7027,84.5625,84.5719,50378.0
2022-04-20 14:40:00,90.47,90.53,90.43,90.44,62895.0,84.5625,84.6186,84.5251,84.5345,62895.0
2022-04-20 14:45:00,90.44,90.5,90.43,90.47,31747.0,84.5345,84.5905,84.5251,84.5625,31747.0
2022-04-20 14:50:00,90.46,90.49,90.35,90.37,91430.0,84.5532,84.5812,84.4503,84.469,91430.0
2022-04-20 14:55:00,90.37,90.37,90.25,90.31,88089.0,84.469,84.469,84.3569,84.413,88089.0
2022-04-20 15:00:00,90.31,90.46,90.3,90.45,77910.0,84.413,84.5532,84.4036,84.5438,77910.0
2022-04-20 15:05:00,90.45,90.47,90.38,90.46,60154.0,84.5438,84.5625,84.4784,84.5532,60154.0
2022-04-20 15:10:00,90.47,90.57,90.43,90.55,71713.0,84.5625,84.656,84.5251,84.6373,71713.0
2022-04-20 15:15:00,90.57,90.61,90.51,90.58,41343.0,84.656,84.6934,84.5999,84.6653,41343.0
2022-04-20 15:20:00,90.59,90.64,90.58,90.61,34352.0,84.6747,84.7214,84.6653,84.6934,34352.0
2022-04-20 15:25:00,90.63,90.74,90.62,90.66,87904.0,84.7121,84.8149,84.7027,84.7401,87904.0
2022-04-20 15:30:00,90.66,90.71,90.6,90.62,100271.0,84.7401,84.7868,84.684,84.7027,100271.0
2022-04-20 15:35:00,90.63,90.7,90.6,90.67,119821.0,84.7121,84.7775,84.684,84.7494,119821.0
2022-04-20 15:40:00,90.67,90.7,90.64,90.7,84996.0,84.7494,84.7775,84.7214,84.7775,84996.0
2022-04-20 15:45:00,90.7,90.87,90.68,90.83,159807.0,84.7775,84.9364,84.7588,84.899,159807.0
2022-04-20 15:50:00,90.84,90.9,90.57,90.59,427836.0,84.9083,84.9644,84.656,84.6747,427836.0
2022-04-20 15:55:00,90.61,90.63,90.5,90.57,568269.0,84.6934,84.7121,84.5905,84.656,568269.0
2022-04-21 09:30:00,91.23,91.49,91.16,91.16,225659.0,85.2729,85.5159,85.2075,85.2075,225659.0
2022-04-21 09:35:00,91.16,91.18,90.67,90.7,211721.0,85.2075,85.2261,84.7494,84.7775,211721.0
2022-04-21 09:40:00,90.71,91.08,90.7,91.03,135158.0,84.7868,85.1327,84.7775,85.0859,135158.0
2022-04-21 09:45:00,91.02,91.18,90.81,91.13,153743.0,85.0766,85.2261,84.8803,85.1794,153743.0
2022-04-21 09:50:00,91.14,91.23,91.07,91.13,96262.0,85.1888,85.2729,85.1233,85.1794,96262.0
2022-04-21 09:55:00,91.12,91.35,91.11,91.33,83385.0,85.1701,85.385,85.1607,85.3664,83385.0
2022-04-21 10:00:00,91.34,91.38,91.23,91.33,99330.0,85.3757,85.4131,85.2729,85.3664,99330.0
2022-04-21 10:05:00,91.33,91.4,91.2,91.2,84923.0,85.3664,85.4318,85.2448,85.2448,84923.0
2022-04-21 10:10:00,91.19,91.35,91.16,91.3,55356.0,85.2355,85.385,85.2075,85.3383,55356.0
2022-04-21 10:15:00,91.3,91.34,91.2,91.21,68029.0,85.3383,85.3757,85.2448,85.2542,68029.0
2022-04-21 10:20:00,91.2,91.29,91.16,91.23,63843.0,85.2448,85.329,85.2075,85.2729,63843.0
2022-04-21 10:25:00,91.21,91.26,91.1,91.25,108684.0,85.2542,85.3009,85.1514,85.2916,108684.0
2022-04-21 10:30:00,91.25,91.32,91.17,91.3,72082.0,85.2916,85.357,85.2168,85.3383,72082.0
2022-04-21 10:35:00,91.3,91.33,91.14,91.16,57373.0,85.3383,85.3664,85.1888,85.2075,57373.0
2022-04-21 10:40:00,91.16,91.16,90.97,90.97,107956.0,85.2075,85.2075,85.0299,85.0299,107956.0
2022-04-21 10:45:00,90.96,90.96,90.83,90.85,81252.0,85.0205,85.0205,84.899,84.9177,81252.0
2022-04-21 10:50:00,90.84,90.9,90.81,90.86,57659.0,84.9083,84.9644,84.8803,84.927,57659.0
2022-04-21 10:55:00,90.85,90.93,90.82,90.85,76399.0,84.9177,84.9925,84.8897,84.9177,76399.0
2022-04-21 11:00:00,90.85,90.92,90.78,90.92,73404.0,84.9177,84.9831,84.8523,84.9831,73404.0
2022-04-21 11:05:00,90.93,90.93,90.82,90.88,67099.0,84.9925,84.9925,84.8897,84.9457,67099.0
2022-04-21 11:10:00,90.87,90.93,90.82,90.84,52462.0,84.9364,84.9925,84.8897,84.9083,52462.0
2022-04-21 11:15:00,90.82,90.83,90.64,90.71,82425.0,84.8897,84.899,84.7214,84.7868,82425.0
2022-04-21 11:20:00,90.71,90.72,90.52,90.58,86893.0,84.7868,84.7962,84.6092,84.6653,86893.0
2022-04-21 11:25:00,90.57,90.63,90.51,90.62,67193.0,84.656,84.7121,84.5999,84.7027,67193.0
2022-04-21 11:30:00,90.62,90.72,90.6,90.69,73301.0,84.7027,84.7962,84.684,84.7681,73301.0
2022-04-21 11:35:00,90.7,90.7,90.46,90.5,70893.0,84.7775,84.7775,84.5532,84.5905,70893.0
2022-04-21 11:40:00,90.5,90.5,90.35,90.39,36975.0,84.5905,84.5905,84.4503,84.4877,36975.0
2022-04-21 11:45:00,90.4,90.48,90.38,90.47,35157.0,84.4971,84.5719,84.4784,84.5625,35157.0
2022-04-21 11:50:00,90.47,90.51,90.39,90.39,29191.0,84.5625,84.5999,84.4877,84.4877,29191.0
2022-04-21 11:55:00,90.38,90.42,90.23,90.25,50703.0,84.4784,84.5158,84.3382,84.3569,50703.0
2022-04-21 12:00:00,90.26,90.36,90.14,90.14,69750.0,84.3662,84.4597,84.2541,84.2541,69750.0
2022-04-21 12:05:00,90.14,90.15,89.96,89.99,77435.0,84.2541,84.2634,84.0858,84.1139,77435.0
2022-04-21 12:10:00,89.99,90.01,89.83,89.87,51338.0,84.1139,84.1325,83.9643,84.0017,51338.0
2022-04-21 12:15:00,89.86,89.95,89.83,89.92,54601.0,83.9923,84.0765,83.9643,84.0484,54601.0
2022-04-21 12:20:00,89.93,89.99,89.8,89.8,38951.0,84.0578,84.1139,83.9363,83.9363,38951.0
2022-04-21 12:25:00,89.79,89.94,89.74,89.82,64037.0,83.9269,84.0671,83.8802,83.955,64037.0
2022-04-21 12:30:00,89.82,90.03,89.76,89.98,46817.0,83.955,84.1512,83.8989,84.1045,46817.0
2022-04-21 12:35:00,89.98,90.01,89.82,89.83,27751.0,84.1045,84.1325,83.955,83.9643,27751.0
2022-04-21 12:40:00,89.83,89.92,89.82,89.84,98738.0,83.9643,84.0484,83.955,83.9736,98738.0
2022-04-21 12:45:00,89.83,89.85,89.69,89.73,89811.0,83.9643,83.983,83.8334,83.8708,89811.0
2022-04-21 12:50:00,89.72,89.72,89.53,89.62,67624.0,83.8615,83.8615,83.6839,83.768,67624.0
2022-04-21 12:55:00,89.62,89.7,89.6,89.61,61626.0,83.768,83.8428,83.7493,83.7587,61626.0
2022-04-21 13:00:00,89.6,89.63,89.47,89.53,55526.0,83.7493,83.7774,83.6278,83.6839,55526.0
2022-04-21 13:05:00,89.54,89.62,89.48,89.56,58595.0,83.6932,83.768,83.6372,83.7119,58595.0
2022-04-21 13:10:00,89.56,89.69,89.51,89.65,47016.0,83.7119,83.8334,83.6652,83.7961,47016.0
2022-04-21 13:15:00,89.65,89.7,89.49,89.54,65206.0,83.7961,83.8428,83.6465,83.6932,65206.0
2022-04-21 13:20:00,89.53,89.8,89.51,89.73,45565.0,83.6839,83.9363,83.6652,83.8708,45565.0
2022-04-21 13:25:00,89.74,89.81,89.53,89.8,61170.0,83.8802,83.9456,83.6839,83.9363,61170.0
2022-04-21 13:30:00,89.79,89.88,89.75,89.75,57315.0,83.9269,84.011,83.8895,83.8895,57315.0
2022-04-21 13:35:00,89.75,89.75,89.5,89.5,49947.0,83.8895,83.8895,83.6558,83.6558,49947.0
2022-04-21 13:40:00,89.5,89.62,89.39,89.47,54188.0,83.6558,83.768,83.553,83.6278,54188.0
2022-04-21 13:45:00,89.45,89.73,89.43,89.62,48172.0,83.6091,83.8708,83.5904,83.768,48172.0
2022-04-21 13:50:00,89.63,89.64,89.49,89.49,29069.0,83.7774,83.7867,83.6465,83.6465,29069.0
2022-04-21 13:55:00,89.5,89.54,89.41,89.44,45648.0,83.6558,83.6932,83.5717,83.5998,45648.0
2022-04-21 14:00:00,89.43,89.43,89.17,89.18,48860.0,83.5904,83.5904,83.3474,83.3567,48860.0
2022-04-21 14:05:00,89.17,89.27,89.16,89.2,51265.0,83.3474,83.4409,83.338,83.3754,51265.0
2022-04-21 14:10:00,89.2,89.27,89.15,89.21,38535.0,83.3754,83.4409,83.3287,83.3848,38535.0
2022-04-21 14:15:00,89.2,89.35,89.12,89.33,61288.0,83.3754,83.5156,83.3007,83.4969,61288.0
2022-04-21 14:20:00,89.33,89.48,89.3,89.31,96824.0,83.4969,83.6372,83.4689,83.4783,96824.0
2022-04-21 14:25:00,89.31,89.4,89.31,89.34,32338.0,83.4783,83.5624,83.4783,83.5063,32338.0
2022-04-21 14:30:00,89.33,89.52,89.29,89.52,49873.0,83.4969,83.6745,83.4596,83.6745,49873.0
2022-04-21 14:35:00,89.51,89.66,89.44,89.45,51132.0,83.6652,83.8054,83.5998,83.6091,51132.0
2022-04-21 14:40:00,89.46,89.5,89.27,89.27,101511.0,83.6185,83.6558,83.4409,83.4409,101511.0
2022-04-21 14:45:00,89.27,89.28,89.11,89.15,66469.0,83.4409,83.4502,83.2913,83.3287,66469.0
2022-04-21 14:50:00,89.14,89.17,89.06,89.14,81392.0,83.3194,83.3474,83.2446,83.3194,81392.0
2022-04-21 14:55:00,89.14,89.16,89.04,89.11,83561.0,83.3194,83.338,83.2259,83.2913,83561.0
2022-04-21 15:00:00,89.1,89.1,88.88,88.88,69156.0,83.282,83.282,83.0763,83.0763,69156.0
2022-04-21 15:05:00,88.9,88.97,88.86,88.86,142239.0,83.095,83.1605,83.0576,83.0576,142239.0
2022-04-21 15:10:00,88.86,88.9,88.82,88.89,67199.0,83.0576,83.095,83.0203,83.0857,67199.0
2022-04-21 15:15:00,88.89,89.03,88.83,89.03,70986.0,83.0857,83.2165,83.0296,83.2165,70986.0
2022-04-21 15:20:00,89.03,89.14,88.94,89.14,55675.0,83.2165,83.3194,83.1324,83.3194,55675.0
2022-04-21 15:25:00,89.15,89.36,89.07,89.33,169252.0,83.3287,83.525,83.2539,83.4969,169252.0
2022-04-21 15:30:00,89.33,89.42,89.11,89.11,89366.0,83.4969,83.5811,83.2913,83.2913,89366.0
2022-04-21 15:35:00,89.11,89.11,88.92,89.03,86271.0,83.2913,83.2913,83.1137,83.2165,86271.0
2022-04-21 15:40:00,89.03,89.22,89.03,89.17,129136.0,83.2165,83.3941,83.2165,83.3474,129136.0
2022-04-21 15:45:00,89.18,89.21,88.92,88.93,121179.0,83.3567,83.3848,83.1137,83.1231,121179.0
2022-04-21 15:50:00,88.94,89.26,88.94,89.2,246712.0,83.1324,83.4315,83.1324,83.3754,246712.0
2022-04-21 15:55:00,89.19,89.19,88.98,89.04,258579.0,83.3661,83.3661,83.1698,83.2259,258579.0
2022-04-22 09:30:00,88.32,88.36,87.92,88.07,238273.0,82.5529,82.5903,82.179,82.3192,238273.0
2022-04-22 09:35:00,88.08,88.24,87.98,88.02,245912.0,82.3286,82.4781,82.2351,82.2725,245912.0
2022-04-22 09:40:00,88.02,88.11,87.8,87.8,279497.0,82.2725,82.3566,82.0669,82.0669,279497.0
2022-04-22 09:45:00,87.78,87.92,87.71,87.84,206853.0,82.0482,82.179,81.9827,82.1042,206853.0
2022-04-22 09:50:00,87.84,88.06,87.78,88.02,131291.0,82.1042,82.3099,82.0482,82.2725,131291.0
2022-04-22 09:55:00,88.02,88.06,87.74,87.8,122952.0,82.2725,82.3099,82.0108,82.0669,122952.0
2022-04-22 10:00:00,87.8,87.88,87.7,87.78,132910.0,82.0669,82.1416,81.9734,82.0482,132910.0
2022-04-22 10:05:00,87.79,87.95,87.7,87.8,132942.0,82.0575,82.2071,81.9734,82.0669,132942.0
2022-04-22 10:10:00,87.81,87.91,87.75,87.79,74890.0,82.0762,82.1697,82.0201,82.0575,74890.0
2022-04-22 10:15:00,87.78,87.8,87.56,87.64,89462.0,82.0482,82.0669,81.8425,81.9173,89462.0
2022-04-22 10:20:00,87.63,87.68,87.47,87.67,81162.0,81.908,81.9547,81.7584,81.9453,81162.0
2022-04-22 10:25:00,87.66,87.75,87.58,87.69,62905.0,81.936,82.0201,81.8612,81.964,62905.0
2022-04-22 10:30:00,87.69,87.78,87.6,87.62,77249.0,81.964,82.0482,81.8799,81.8986,77249.0
2022-04-22 10:35:00,87.61,87.61,87.35,87.36,80447.0,81.8893,81.8893,81.6462,81.6556,80447.0
2022-04-22 10:40:00,87.36,87.36,87.17,87.25,80612.0,81.6556,81.6556,81.478,81.5528,80612.0
2022-04-22 10:45:00,87.24,87.35,87.23,87.26,137711.0,81.5434,81.6462,81.5341,81.5621,137711.0
2022-04-22 10:50:00,87.25,87.3,87.17,87.18,78309.0,81.5528,81.5995,81.478,81.4873,78309.0
2022-04-22 10:55:00,87.18,87.22,87.13,87.13,71690.0,81.4873,81.5247,81.4406,81.4406,71690.0
2022-04-22 11:00:00,87.13,87.2,86.97,86.98,77006.0,81.4406,81.506,81.2911,81.3004,77006.0
2022-04-22 11:05:00,86.98,87.25,86.97,87.2,134263.0,81.3004,81.5528,81.2911,81.506,134263.0
2022-04-22 11:10:00,87.19,87.19,87.06,87.12,78786.0,81.4967,81.4967,81.3752,81.4313,78786.0
2022-04-22 11:15:00,87.12,87.17,87.04,87.05,61635.0,81.4313,81.478,81.3565,81.3658,61635.0
2022-04-22 11:20:00,87.06,87.14,86.98,86.99,50275.0,81.3752,81.45,81.3004,81.3097,50275.0
2022-04-22 11:25:00,87.0,87.0,86.9,86.95,82059.0,81.3191,81.3191,81.2256,81.2724,82059.0
2022-04-22 11:30:00,86.95,87.02,86.89,86.92,119680.0,81.2724,81.3378,81.2163,81.2443,119680.0
2022-04-22 11:35:00,86.92,86.93,86.72,86.75,65220.0,81.2443,81.2537,81.0574,81.0854,65220.0
2022-04-22 11:40:00,86.76,86.79,86.67,86.68,85176.0,81.0948,81.1228,81.0106,81.02,85176.0
2022-04-22 11:45:00,86.67,86.77,86.62,86.65,46865.0,81.0106,81.1041,80.9639,80.9919,46865.0
2022-04-22 11:50:00,86.63,86.72,86.55,86.59,46964.0,80.9733,81.0574,80.8985,80.9359,46964.0
2022-04-22 11:55:00,86.57,86.6,86.47,86.49,74093.0,80.9172,80.9452,80.8237,80.8424,74093.0
2022-04-22 12:00:00,86.48,86.5,86.38,86.41,115759.0,80.833,80.8517,80.7396,80.7676,115759.0
2022-04-22 12:05:00,86.41,86.58,86.41,86.51,59776.0,80.7676,80.9265,80.7676,80.8611,59776.0
2022-04-22 12:10:00,86.52,86.63,86.46,86.63,68801.0,80.8704,80.9733,80.8144,80.9733,68801.0
2022-04-22 12:15:00,86.62,86.67,86.51,86.63,45611.0,80.9639,81.0106,80.8611,80.9733,45611.0
2022-04-22 12:20:00,86.63,86.73,86.63,86.7,48480.0,80.9733,81.0667,80.9733,81.0387,48480.0
2022-04-22 12:25:00,86.72,86.76,86.66,86.7,37758.0,81.0574,81.0948,81.0013,81.0387,37758.0
2022-04-22 12:30:00,86.69,86.79,86.68,86.78,48965.0,81.0293,81.1228,81.02,81.1135,48965.0
2022-04-22 12:35:00,86.78,86.85,86.71,86.72,37426.0,81.1135,81.1789,81.048,81.0574,37426.0
2022-04-22 12:40:00,86.72,86.75,86.61,86.65,48897.0,81.0574,81.0854,80.9546,80.9919,48897.0
2022-04-22 12:45:00,86.65,86.68,86.62,86.63,32844.0,80.9919,81.02,80.9639,80.9733,32844.0
2022-04-22 12:50:00,86.64,86.64,86.46,86.47,38607.0,80.9826,80.9826,80.8144,80.8237,38607.0
2022-04-22 12:55:00,86.47,86.48,86.38,86.42,49513.0,80.8237,80.833,80.7396,80.777,49513.0
2022-04-22 13:00:00,86.42,86.43,86.32,86.34,59755.0,80.777,80.7863,80.6835,80.7022,59755.0
2022-04-22 13:05:00,86.35,86.42,86.28,86.28,49069.0,80.7115,80.777,80.6461,80.6461,49069.0
2022-04-22 13:10:00,86.27,86.35,86.22,86.35,40246.0,80.6368,80.7115,80.59,80.7115,40246.0
2022-04-22 13:15:00,86.34,86.38,86.26,86.3,30599.0,80.7022,80.7396,80.6274,80.6648,30599.0
2022-04-22 13:20:00,86.3,86.31,86.11,86.11,49478.0,80.6648,80.6741,80.4872,80.4872,49478.0
2022-04-22 13:25:00,86.11,86.27,86.09,86.22,50098.0,80.4872,80.6368,80.4685,80.59,50098.0
2022-04-22 13:30:00,86.22,86.31,86.16,86.24,44715.0,80.59,80.6741,80.5339,80.6087,44715.0
2022-04-22 13:35:00,86.23,86.24,86.15,86.2,56949.0,80.5994,80.6087,80.5246,80.5713,56949.0
2022-04-22 13:40:00,86.19,86.23,86.12,86.2,198931.0,80.562,80.5994,80.4966,80.5713,198931.0
2022-04-22 13:45:00,86.2,86.3,86.17,86.17,40759.0,80.5713,80.6648,80.5433,80.5433,40759.0
2022-04-22 13:50:00,86.16,86.2,86.09,86.09,53975.0,80.5339,80.5713,80.4685,80.4685,53975.0
2022-04-22 13:55:00,86.08,86.13,86.07,86.09,54896.0,80.4592,80.5059,80.4498,80.4685,54896.0
2022-04-22 14:00:00,86.07,86.09,86.03,86.04,47054.0,80.4498,80.4685,80.4124,80.4218,47054.0
2022-04-22 14:05:00,86.05,86.11,86.03,86.06,32677.0,80.4311,80.4872,80.4124,80.4405,32677.0
2022-04-22 14:10:00,86.06,86.12,86.04,86.06,26164.0,80.4405,80.4966,80.4218,80.4405,26164.0
2022-04-22 14:15:00,86.05,86.27,85.99,86.26,59010.0,80.4311,80.6368,80.375,80.6274,59010.0
2022-04-22 14:20:00,86.24,86.31,86.17,86.19,47226.0,80.6087,80.6741,80.5433,80.562,47226.0
2022-04-22 14:25:00,86.18,86.18,86.08,86.09,71299.0,80.5526,80.5526,80.4592,80.4685,71299.0
2022-04-22 14:30:00,86.09,86.15,85.9,85.9,76110.0,80.4685,80.5246,80.2909,80.2909,76110.0
2022-04-22 14:35:00,85.89,85.91,85.83,85.87,35252.0,80.2816,80.3003,80.2255,80.2629,35252.0
2022-04-22 14:40:00,85.86,85.95,85.86,85.95,45462.0,80.2535,80.3377,80.2535,80.3377,45462.0
2022-04-22 14:45:00,85.95,85.96,85.87,85.9,39201.0,80.3377,80.347,80.2629,80.2909,39201.0
2022-04-22 14:50:00,85.9,85.91,85.76,85.79,72151.0,80.2909,80.3003,80.1601,80.1881,72151.0
2022-04-22 14:55:00,85.78,85.78,85.64,85.76,110011.0,80.1788,80.1788,80.0479,80.1601,110011.0
2022-04-22 15:00:00,85.76,85.78,85.62,85.67,57956.0,80.1601,80.1788,80.0292,80.0759,57956.0
2022-04-22 15:05:00,85.66,85.76,85.62,85.63,82682.0,80.0666,80.1601,80.0292,80.0385,82682.0
2022-04-22 15:10:00,85.64,86.04,85.58,85.99,168622.0,80.0479,80.4218,79.9918,80.375,168622.0
2022-04-22 15:15:00,85.99,86.17,85.91,86.12,145874.0,80.375,80.5433,80.3003,80.4966,145874.0
2022-04-22 15:20:00,86.12,86.15,85.92,85.94,87319.0,80.4966,80.5246,80.3096,80.3283,87319.0
2022-04-22 15:25:00,85.96,86.05,85.95,85.99,85913.0,80.347,80.4311,80.3377,80.375,85913.0
2022-04-22 15:30:00,85.99,86.29,85.98,86.29,161531.0,80.375,80.6555,80.3657,80.6555,161531.0
2022-04-22 15:35:00,86.29,86.37,86.28,86.32,172379.0,80.6555,80.7302,80.6461,80.6835,172379.0
2022-04-22 15:40:00,86.33,86.4,86.17,86.23,203872.0,80.6928,80.7583,80.5433,80.5994,203872.0
2022-04-22 15:45:00,86.22,86.24,86.0,86.02,163467.0,80.59,80.6087,80.3844,80.4031,163467.0
2022-04-22 15:50:00,86.02,86.05,85.77,85.85,386549.0,80.4031,80.4311,80.1694,80.2442,386549.0
2022-04-22 15:55:00,85.84,85.88,85.67,85.74,482865.0,80.2348,80.2722,80.0759,80.1414,482865.0
2022-04-25 09:30:00,84.83,84.85,84.31,84.48,410610.0,79.2908,79.3095,78.8047,78.9636,410610.0
2022-04-25 09:35:00,84.49,84.93,84.41,84.69,311797.0,78.973,79.3843,78.8982,79.1599,311797.0
2022-04-25 09:40:00,84.69,85.0,84.52,84.54,236279.0,79.1599,79.4497,79.001,79.0197,236279.0
2022-04-25 09:45:00,84.55,84.75,84.51,84.72,223284.0,79.0291,79.216,78.9917,79.188,223284.0
2022-04-25 09:50:00,84.71,84.89,84.44,84.44,187466.0,79.1786,79.3469,78.9263,78.9263,187466.0
2022-04-25 09:55:00,84.44,84.53,84.03,84.04,174304.0,78.9263,79.0104,78.543,78.5524,174304.0
2022-04-25 10:00:00,84.04,84.18,83.96,83.99,172772.0,78.5524,78.6832,78.4776,78.5056,172772.0
2022-04-25 10:05:00,83.99,84.28,83.93,84.07,187510.0,78.5056,78.7767,78.4496,78.5804,187510.0
2022-04-25 10:10:00,84.06,84.24,83.88,83.9,120928.0,78.5711,78.7393,78.4028,78.4215,120928.0
2022-04-25 10:15:00,83.91,84.0,83.79,83.96,106450.0,78.4309,78.515,78.3187,78.4776,106450.0
2022-04-25 10:20:00,83.97,84.12,83.78,84.12,122728.0,78.4869,78.6271,78.3094,78.6271,122728.0
2022-04-25 10:25:00,84.14,84.27,84.06,84.14,118456.0,78.6458,78.7674,78.5711,78.6458,118456.0
2022-04-25 10:30:00,84.13,84.33,84.11,84.3,129511.0,78.6365,78.8234,78.6178,78.7954,129511.0
2022-04-25 10:35:00,84.31,84.34,84.01,84.03,130374.0,78.8047,78.8328,78.5243,78.543,130374.0
2022-04-25 10:40:00,84.05,84.05,83.92,84.05,112028.0,78.5617,78.5617,78.4402,78.5617,112028.0
2022-04-25 10:45:00,84.05,84.18,84.02,84.16,75836.0,78.5617,78.6832,78.5337,78.6645,75836.0
2022-04-25 10:50:00,84.15,84.15,83.74,83.8,172338.0,78.6552,78.6552,78.272,78.328,172338.0
2022-04-25 10:55:00,83.79,83.83,83.51,83.53,344566.0,78.3187,78.3561,78.057,78.0757,344566.0
2022-04-25 11:00:00,83.53,83.71,83.51,83.67,101402.0,78.0757,78.2439,78.057,78.2065,101402.0
2022-04-25 11:05:00,83.67,83.78,83.62,83.66,69474.0,78.2065,78.3094,78.1598,78.1972,69474.0
2022-04-25 11:10:00,83.65,83.88,83.57,83.78,176754.0,78.1878,78.4028,78.1131,78.3094,176754.0
2022-04-25 11:15:00,83.78,83.85,83.61,83.77,163861.0,78.3094,78.3748,78.1505,78.3,163861.0
2022-04-25 11:20:00,83.77,83.91,83.74,83.87,115547.0,78.3,78.4309,78.272,78.3935,115547.0
2022-04-25 11:25:00,83.87,84.03,83.72,83.77,115314.0,78.3935,78.543,78.2533,78.3,115314.0
2022-04-25 11:30:00,83.78,83.8,83.57,83.62,131919.0,78.3094,78.328,78.1131,78.1598,131919.0
2022-04-25 11:35:00,83.62,83.86,83.49,83.57,104975.0,78.1598,78.3841,78.0383,78.1131,104975.0
2022-04-25 11:40:00,83.55,83.61,83.51,83.56,48029.0,78.0944,78.1505,78.057,78.1037,48029.0
2022-04-25 11:45:00,83.54,83.54,83.23,83.23,87984.0,78.085,78.085,77.7953,77.7953,87984.0
2022-04-25 11:50:00,83.24,83.28,83.14,83.24,273146.0,77.8046,77.842,77.7111,77.8046,273146.0
2022-04-25 11:55:00,83.24,83.42,83.21,83.4,165534.0,77.8046,77.9729,77.7766,77.9542,165534.0
2022-04-25 12:00:00,83.4,83.43,83.32,83.43,387212.0,77.9542,77.9822,77.8794,77.9822,387212.0
2022-04-25 12:05:00,83.43,83.8,83.41,83.72,134285.0,77.9822,78.328,77.9635,78.2533,134285.0
2022-04-25 12:10:00,83.73,83.84,83.7,83.77,96995.0,78.2626,78.3654,78.2346,78.3,96995.0
2022-04-25 12:15:00,83.76,83.8,83.47,83.53,63512.0,78.2907,78.328,78.0196,78.0757,63512.0
2022-04-25 12:20:00,83.56,83.89,83.56,83.88,77569.0,78.1037,78.4122,78.1037,78.4028,77569.0
2022-04-25 12:25:00,83.89,83.93,83.69,83.75,76982.0,78.4122,78.4496,78.2252,78.2813,76982.0
2022-04-25 12:30:00,83.75,83.91,83.72,83.8,93896.0,78.2813,78.4309,78.2533,78.328,93896.0
2022-04-25 12:35:00,83.8,84.01,83.78,83.88,112317.0,78.328,78.5243,78.3094,78.4028,112317.0
2022-04-25 12:40:00,83.88,83.97,83.84,83.86,160316.0,78.4028,78.4869,78.3654,78.3841,160316.0
2022-04-25 12:45:00,83.86,84.1,83.83,84.08,74940.0,78.3841,78.6085,78.3561,78.5898,74940.0
2022-04-25 12:50:00,84.09,84.13,83.87,83.87,96330.0,78.5991,78.6365,78.3935,78.3935,96330.0
2022-04-25 12:55:00,83.89,83.93,83.78,83.91,52153.0,78.4122,78.4496,78.3094,78.4309,52153.0
2022-04-25 13:00:00,83.92,83.98,83.69,83.73,94683.0,78.4402,78.4963,78.2252,78.2626,94683.0
2022-04-25 13:05:00,83.74,84.07,83.7,84.07,89148.0,78.272,78.5804,78.2346,78.5804,89148.0
2022-04-25 13:10:00,84.07,84.19,84.05,84.17,398519.0,78.5804,78.6926,78.5617,78.6739,398519.0
2022-04-25 13:15:00,84.2,84.35,84.16,84.26,103955.0,78.7019,78.8421,78.6645,78.758,103955.0
2022-04-25 13:20:00,84.27,84.31,84.23,84.31,70031.0,78.7674,78.8047,78.73,78.8047,70031.0
2022-04-25 13:25:00,84.32,84.37,84.16,84.27,61604.0,78.8141,78.8608,78.6645,78.7674,61604.0
2022-04-25 13:30:00,84.28,84.35,84.14,84.21,79009.0,78.7767,78.8421,78.6458,78.7113,79009.0
2022-04-25 13:35:00,84.21,84.22,84.1,84.18,78624.0,78.7113,78.7206,78.6085,78.6832,78624.0
2022-04-25 13:40:00,84.2,84.37,84.18,84.31,71445.0,78.7019,78.8608,78.6832,78.8047,71445.0
2022-04-25 13:45:00,84.32,84.38,84.24,84.37,85017.0,78.8141,78.8702,78.7393,78.8608,85017.0
2022-04-25 13:50:00,84.37,84.49,84.19,84.41,94792.0,78.8608,78.973,78.6926,78.8982,94792.0
2022-04-25 13:55:00,84.41,84.42,84.22,84.28,64775.0,78.8982,78.9076,78.7206,78.7767,64775.0
2022-04-25 14:00:00,84.29,84.33,84.16,84.2,48060.0,78.786,78.8234,78.6645,78.7019,48060.0
2022-04-25 14:05:00,84.2,84.5,84.19,84.49,71763.0,78.7019,78.9823,78.6926,78.973,71763.0
2022-04-25 14:10:00,84.5,84.6,84.42,84.58,65855.0,78.9823,79.0758,78.9076,79.0571,65855.0
2022-04-25 14:15:00,84.58,84.78,84.58,84.74,64841.0,79.0571,79.2441,79.0571,79.2067,64841.0
2022-04-25 14:20:00,84.75,84.91,84.69,84.9,103354.0,79.216,79.3656,79.1599,79.3562,103354.0
2022-04-25 14:25:00,84.92,85.05,84.87,85.05,110647.0,79.3749,79.4964,79.3282,79.4964,110647.0
2022-04-25 14:30:00,85.07,85.23,85.03,85.16,110509.0,79.5151,79.6647,79.4777,79.5992,110509.0
2022-04-25 14:35:00,85.16,85.2,85.01,85.02,128286.0,79.5992,79.6366,79.459,79.4684,128286.0
2022-04-25 14:40:00,85.01,85.12,84.96,85.01,116404.0,79.459,79.5619,79.4123,79.459,116404.0
2022-04-25 14:45:00,85.02,85.23,84.97,85.19,103657.0,79.4684,79.6647,79.4216,79.6273,103657.0
2022-04-25 14:50:00,85.19,85.28,85.15,85.28,106922.0,79.6273,79.7114,79.5899,79.7114,106922.0
2022-04-25 14:55:00,85.29,85.3,85.03,85.04,66556.0,79.7208,79.7301,79.4777,79.4871,66556.0
2022-04-25 15:00:00,85.04,85.06,84.79,84.84,132596.0,79.4871,79.5058,79.2534,79.3001,132596.0
2022-04-25 15:05:00,84.85,84.97,84.78,84.94,142418.0,79.3095,79.4216,79.2441,79.3936,142418.0
2022-04-25 15:10:00,84.94,85.03,84.91,84.97,147798.0,79.3936,79.4777,79.3656,79.4216,147798.0
2022-04-25 15:15:00,84.98,85.26,84.97,85.24,116386.0,79.431,79.6927,79.4216,79.674,116386.0
2022-04-25 15:20:00,85.25,85.5,85.25,85.49,99853.0,79.6834,79.917,79.6834,79.9077,99853.0
2022-04-25 15:25:00,85.49,85.55,85.27,85.48,141828.0,79.9077,79.9638,79.7021,79.8983,141828.0
2022-04-25 15:30:00,85.48,85.53,85.41,85.48,249724.0,79.8983,79.9451,79.8329,79.8983,249724.0
2022-04-25 15:35:00,85.48,85.68,85.45,85.65,131947.0,79.8983,80.0853,79.8703,80.0572,131947.0
2022-04-25 15:40:00,85.66,85.68,85.41,85.65,238532.0,80.0666,80.0853,79.8329,80.0572,238532.0
2022-04-25 15:45:00,85.65,85.72,85.45,85.47,299657.0,80.0572,80.1227,79.8703,79.889,299657.0
2022-04-25 15:50:00,85.46,85.59,85.29,85.55,446024.0,79.8797,80.0012,79.7208,79.9638,446024.0
2022-04-25 15:55:00,85.55,85.57,85.4,85.51,387864.0,79.9638,79.9825,79.8236,79.9264,387864.0
2022-04-26 09:30:00,85.88,86.16,85.72,85.9,596654.0,80.2722,80.5339,80.1227,80.2909,596654.0
2022-04-26 09:35:00,85.9,86.01,85.77,85.85,268727.0,80.2909,80.3937,80.1694,80.2442,268727.0
2022-04-26 09:40:00,85.85,85.88,85.59,85.71,211540.0,80.2442,80.2722,80.0012,80.1133,211540.0
2022-04-26 09:45:00,85.71,85.97,85.64,85.8,139174.0,80.1133,80.3563,80.0479,80.1974,139174.0
2022-04-26 09:50:00,85.79,85.84,85.67,85.76,139445.0,80.1881,80.2348,80.0759,80.1601,139445.0
2022-04-26 09:55:00,85.77,85.93,85.74,85.82,101352.0,80.1694,80.319,80.1414,80.2161,101352.0
2022-04-26 10:00:00,85.83,86.17,85.79,86.16,198598.0,80.2255,80.5433,80.1881,80.5339,198598.0
2022-04-26 10:05:00,86.16,86.36,86.15,86.31,154834.0,80.5339,80.7209,80.5246,80.6741,154834.0
2022-04-26 10:10:00,86.3,86.35,86.02,86.06,139438.0,80.6648,80.7115,80.4031,80.4405,139438.0
2022-04-26 10:15:00,86.06,86.06,85.53,85.57,190476.0,80.4405,80.4405,79.9451,79.9825,190476.0
2022-04-26 10:20:00,85.57,85.62,85.36,85.46,141148.0,79.9825,80.0292,79.7862,79.8797,141148.0
2022-04-26 10:25:00,85.45,85.52,85.29,85.52,109878.0,79.8703,79.9357,79.7208,79.9357,109878.0
2022-04-26 10:30:00,85.53,85.53,85.17,85.2,75498.0,79.9451,79.9451,79.6086,79.6366,75498.0
2022-04-26 10:35:00,85.18,85.32,85.1,85.16,177448.0,79.6179,79.7488,79.5432,79.5992,177448.0
2022-04-26 10:40:00,85.16,85.17,84.93,84.96,173331.0,79.5992,79.6086,79.3843,79.4123,173331.0
2022-04-26 10:45:00,84.94,85.17,84.94,85.15,135263.0,79.3936,79.6086,79.3936,79.5899,135263.0
2022-04-26 10:50:00,85.15,85.17,84.95,85.0,79011.0,79.5899,79.6086,79.403,79.4497,79011.0
2022-04-26 10:55:00,84.99,85.07,84.95,85.07,187774.0,79.4403,79.5151,79.403,79.5151,187774.0
2022-04-26 11:00:00,85.06,85.06,84.92,84.94,87367.0,79.5058,79.5058,79.3749,79.3936,87367.0
2022-04-26 11:05:00,84.93,84.95,84.82,84.85,87719.0,79.3843,79.403,79.2814,79.3095,87719.0
2022-04-26 11:10:00,84.84,84.93,84.78,84.92,97346.0,79.3001,79.3843,79.2441,79.3749,97346.0
2022-04-26 11:15:00,84.92,84.92,84.69,84.7,65505.0,79.3749,79.3749,79.1599,79.1693,65505.0
2022-04-26 11:20:00,84.71,85.11,84.7,85.01,113633.0,79.1786,79.5525,79.1693,79.459,113633.0
2022-04-26 11:25:00,85.01,85.07,84.93,85.03,58746.0,79.459,79.5151,79.3843,79.4777,58746.0
2022-04-26 11:30:00,85.03,85.15,84.91,85.0,307874.0,79.4777,79.5899,79.3656,79.4497,307874.0
2022-04-26 11:35:00,85.0,85.03,84.85,85.02,158242.0,79.4497,79.4777,79.3095,79.4684,158242.0
2022-04-26 11:40:00,85.02,85.02,84.82,84.96,109060.0,79.4684,79.4684,79.2814,79.4123,109060.0
2022-04-26 11:45:00,84.96,85.07,84.93,85.0,63038.0,79.4123,79.5151,79.3843,79.4497,63038.0
2022-04-26 11:50:00,84.98,85.01,84.85,84.89,45812.0,79.431,79.459,79.3095,79.3469,45812.0
2022-04-26 11:55:00,84.89,84.89,84.63,84.64,45297.0,79.3469,79.3469,79.1038,79.1132,45297.0
2022-04-26 12:00:00,84.63,84.75,84.62,84.74,66105.0,79.1038,79.216,79.0945,79.2067,66105.0
2022-04-26 12:05:00,84.75,84.93,84.75,84.93,46719.0,79.216,79.3843,79.216,79.3843,46719.0
2022-04-26 12:10:00,84.93,85.01,84.88,85.0,51921.0,79.3843,79.459,79.3375,79.4497,51921.0
2022-04-26 12:15:00,85.01,85.12,85.0,85.11,43614.0,79.459,79.5619,79.4497,79.5525,43614.0
2022-04-26 12:20:00,85.11,85.26,85.11,85.2,62759.0,79.5525,79.6927,79.5525,79.6366,62759.0
2022-04-26 12:25:00,85.2,85.43,85.19,85.38,97520.0,79.6366,79.8516,79.6273,79.8049,97520.0
2022-04-26 12:30:00,85.38,85.42,85.23,85.26,78175.0,79.8049,79.8423,79.6647,79.6927,78175.0
2022-04-26 12:35:00,85.26,85.29,85.09,85.12,102889.0,79.6927,79.7208,79.5338,79.5619,102889.0
2022-04-26 12:40:00,85.13,85.15,85.07,85.12,67869.0,79.5712,79.5899,79.5151,79.5619,67869.0
2022-04-26 12:45:00,85.11,85.12,85.02,85.06,74816.0,79.5525,79.5619,79.4684,79.5058,74816.0
2022-04-26 12:50:00,85.07,85.21,85.04,85.13,87271.0,79.5151,79.646,79.4871,79.5712,87271.0
2022-04-26 12:55:00,85.13,85.37,85.1,85.37,95952.0,79.5712,79.7955,79.5432,79.7955,95952.0
2022-04-26 13:00:00,85.39,85.39,85.09,85.11,123365.0,79.8142,79.8142,79.5338,79.5525,123365.0
2022-04-26 13:05:00,85.12,85.17,85.07,85.08,55329.0,79.5619,79.6086,79.5151,79.5245,55329.0
2022-04-26 13:10:00,85.07,85.13,84.95,84.95,62275.0,79.5151,79.5712,79.403,79.403,62275.0
2022-04-26 13:15:00,84.95,85.0,84.77,84.77,68959.0,79.403,79.4497,79.2347,79.2347,68959.0
2022-04-26 13:20:00,84.78,84.79,84.67,84.69,65877.0,79.2441,79.2534,79.1412,79.1599,65877.0
2022-04-26 13:25:00,84.71,84.73,84.56,84.58,87549.0,79.1786,79.1973,79.0384,79.0571,87549.0
2022-04-26 13:30:00,84.57,84.62,84.44,84.55,82091.0,79.0478,79.0945,78.9263,79.0291,82091.0
2022-04-26 13:35:00,84.54,84.62,84.5,84.6,50853.0,79.0197,79.0945,78.9823,79.0758,50853.0
2022-04-26 13:40:00,84.59,84.83,84.56,84.8,76548.0,79.0665,79.2908,79.0384,79.2627,76548.0
2022-04-26 13:45:00,84.83,84.85,84.68,84.77,57668.0,79.2908,79.3095,79.1506,79.2347,57668.0
2022-04-26 13:50:00,84.77,84.78,84.55,84.56,56694.0,79.2347,79.2441,79.0291,79.0384,56694.0
2022-04-26 13:55:00,84.56,84.68,84.55,84.6,52928.0,79.0384,79.1506,79.0291,79.0758,52928.0
2022-04-26 14:00:00,84.59,84.62,84.47,84.54,69110.0,79.0665,79.0945,78.9543,79.0197,69110.0
2022-04-26 14:05:00,84.54,84.6,84.47,84.5,34752.0,79.0197,79.0758,78.9543,78.9823,34752.0
2022-04-26 14:10:00,84.5,84.6,84.47,84.56,50200.0,78.9823,79.0758,78.9543,79.0384,50200.0
2022-04-26 14:15:00,84.56,84.69,84.51,84.63,66787.0,79.0384,79.1599,78.9917,79.1038,66787.0
2022-04-26 14:20:00,84.63,84.87,84.61,84.83,51563.0,79.1038,79.3282,79.0852,79.2908,51563.0
2022-04-26 14:25:00,84.84,84.87,84.67,84.77,53139.0,79.3001,79.3282,79.1412,79.2347,53139.0
2022-04-26 14:30:00,84.76,84.78,84.57,84.64,66196.0,79.2254,79.2441,79.0478,79.1132,66196.0
2022-04-26 14:35:00,84.64,84.81,84.64,84.75,59319.0,79.1132,79.2721,79.1132,79.216,59319.0
2022-04-26 14:40:00,84.74,84.74,84.48,84.48,53815.0,79.2067,79.2067,78.9636,78.9636,53815.0
2022-04-26 14:45:00,84.49,84.55,84.44,84.46,63347.0,78.973,79.0291,78.9263,78.9449,63347.0
2022-04-26 14:50:00,84.46,84.66,84.45,84.64,41593.0,78.9449,79.1319,78.9356,79.1132,41593.0
2022-04-26 14:55:00,84.65,84.76,84.63,84.74,37717.0,79.1225,79.2254,79.1038,79.2067,37717.0
2022-04-26 15:00:00,84.73,84.82,84.63,84.68,77880.0,79.1973,79.2814,79.1038,79.1506,77880.0
2022-04-26 15:05:00,84.68,84.7,84.56,84.59,51582.0,79.1506,79.1693,79.0384,79.0665,51582.0
2022-04-26 15:10:00,84.59,84.73,84.5,84.53,61815.0,79.0665,79.1973,78.9823,79.0104,61815.0
2022-04-26 15:15:00,84.53,84.55,84.37,84.43,105090.0,79.0104,79.0291,78.8608,78.9169,105090.0
2022-04-26 15:20:00,84.44,84.55,84.41,84.52,99267.0,78.9263,79.0291,78.8982,79.001,99267.0
2022-04-26 15:25:00,84.54,84.54,84.43,84.45,83208.0,79.0197,79.0197,78.9169,78.9356,83208.0
2022-04-26 15:30:00,84.45,84.49,84.34,84.39,153199.0,78.9356,78.973,78.8328,78.8795,153199.0
2022-04-26 15:35:00,84.38,84.49,84.31,84.49,128472.0,78.8702,78.973,78.8047,78.973,128472.0
2022-04-26 15:40:00,84.5,84.56,84.37,84.5,164120.0,78.9823,79.0384,78.8608,78.9823,164120.0
2022-04-26 15:45:00,84.49,84.54,84.34,84.39,162447.0,78.973,79.0197,78.8328,78.8795,162447.0
2022-04-26 15:50:00,84.39,84.57,84.33,84.41,370472.0,78.8795,79.0478,78.8234,78.8982,370472.0
2022-04-26 15:55:00,84.4,84.47,84.14,84.14,432264.0,78.8889,78.9543,78.6458,78.6458,432264.0
2022-04-27 09:30:00,84.94,85.15,84.85,84.95,283542.0,79.3936,79.5899,79.3095,79.403,283542.0
2022-04-27 09:35:00,84.95,85.07,84.72,84.85,193640.0,79.403,79.5151,79.188,79.3095,193640.0
2022-04-27 09:40:00,84.85,85.4,84.78,85.38,226726.0,79.3095,79.8236,79.2441,79.8049,226726.0
2022-04-27 09:45:00,85.4,85.7,85.38,85.65,202586.0,79.8236,80.104,79.8049,80.0572,202586.0
2022-04-27 09:50:00,85.66,85.72,85.44,85.59,134378.0,80.0666,80.1227,79.861,80.0012,134378.0
2022-04-27 09:55:00,85.6,85.91,85.6,85.86,114001.0,80.0105,80.3003,80.0105,80.2535,114001.0
2022-04-27 10:00:00,85.86,86.1,85.48,85.67,227903.0,80.2535,80.4779,79.8983,80.0759,227903.0
2022-04-27 10:05:00,85.68,85.73,85.56,85.63,128832.0,80.0853,80.132,79.9731,80.0385,128832.0
2022-04-27 10:10:00,85.63,85.64,85.21,85.23,127024.0,80.0385,80.0479,79.646,79.6647,127024.0
2022-04-27 10:15:00,85.21,85.26,85.0,85.06,152530.0,79.646,79.6927,79.4497,79.5058,152530.0
2022-04-27 10:20:00,85.04,85.22,84.99,85.04,147466.0,79.4871,79.6553,79.4403,79.4871,147466.0
2022-04-27 10:25:00,85.04,85.22,84.91,84.91,195798.0,79.4871,79.6553,79.3656,79.3656,195798.0
2022-04-27 10:30:00,84.92,84.94,84.66,84.85,150697.0,79.3749,79.3936,79.1319,79.3095,150697.0
2022-04-27 10:35:00,84.85,85.1,84.76,85.03,176269.0,79.3095,79.5432,79.2254,79.4777,176269.0
2022-04-27 10:40:00,85.03,85.19,85.0,85.16,174215.0,79.4777,79.6273,79.4497,79.5992,174215.0
2022-04-27 10:45:00,85.16,85.39,85.11,85.39,146922.0,79.5992,79.8142,79.5525,79.8142,146922.0
2022-04-27 10:50:00,85.4,85.45,85.27,85.3,69158.0,79.8236,79.8703,79.7021,79.7301,69158.0
2022-04-27 10:55:00,85.3,85.39,85.23,85.25,76774.0,79.7301,79.8142,79.6647,79.6834,76774.0
2022-04-27 11:00:00,85.25,85.51,85.22,85.3,199352.0,79.6834,79.9264,79.6553,79.7301,199352.0
2022-04-27 11:05:00,85.3,85.38,85.19,85.3,63721.0,79.7301,79.8049,79.6273,79.7301,63721.0
2022-04-27 11:10:00,85.31,85.5,85.22,85.34,91446.0,79.7394,79.917,79.6553,79.7675,91446.0
2022-04-27 11:15:00,85.36,85.63,85.36,85.61,152079.0,79.7862,80.0385,79.7862,80.0199,152079.0
2022-04-27 11:20:00,85.62,85.63,85.45,85.5,96217.0,80.0292,80.0385,79.8703,79.917,96217.0
2022-04-27 11:25:00,85.49,85.69,85.47,85.66,82765.0,79.9077,80.0946,79.889,80.0666,82765.0
2022-04-27 11:30:00,85.67,85.82,85.65,85.8,146238.0,80.0759,80.2161,80.0572,80.1974,146238.0
2022-04-27 11:35:00,85.8,85.9,85.77,85.77,93025.0,80.1974,80.2909,80.1694,80.1694,93025.0
2022-04-27 11:40:00,85.78,85.9,85.71,85.79,71949.0,80.1788,80.2909,80.1133,80.1881,71949.0
2022-04-27 11:45:00,85.8,85.86,85.74,85.81,42284.0,80.1974,80.2535,80.1414,80.2068,42284.0
2022-04-27 11:50:00,85.8,85.84,85.66,85.68,66326.0,80.1974,80.2348,80.0666,80.0853,66326.0
2022-04-27 11:55:00,85.68,85.79,85.65,85.76,66724.0,80.0853,80.1881,80.0572,80.1601,66724.0
2022-04-27 12:00:00,85.76,85.88,85.66,85.74,97885.0,80.1601,80.2722,80.0666,80.1414,97885.0
2022-04-27 12:05:00,85.75,85.9,85.74,85.9,82623.0,80.1507,80.2909,80.1414,80.2909,82623.0
2022-04-27 12:10:00,85.9,85.9,85.76,85.77,69464.0,80.2909,80.2909,80.1601,80.1694,69464.0
2022-04-27 12:15:00,85.77,85.85,85.72,85.79,62947.0,80.1694,80.2442,80.1227,80.1881,62947.0
2022-04-27 12:20:00,85.8,86.06,85.75,86.01,165301.0,80.1974,80.4405,80.1507,80.3937,165301.0
2022-04-27 12:25:00,86.01,86.17,85.97,86.17,110178.0,80.3937,80.5433,80.3563,80.5433,110178.0
2022-04-27 12:30:00,86.18,86.24,86.06,86.1,101832.0,80.5526,80.6087,80.4405,80.4779,101832.0
2022-04-27 12:35:00,86.1,86.16,86.02,86.16,99220.0,80.4779,80.5339,80.4031,80.5339,99220.0
2022-04-27 12:40:00,86.16,86.31,86.1,86.25,107033.0,80.5339,80.6741,80.4779,80.6181,107033.0
2022-04-27 12:45:00,86.24,86.29,86.13,86.16,123410.0,80.6087,80.6555,80.5059,80.5339,123410.0
2022-04-27 12:50:00,86.17,86.21,86.07,86.19,84467.0,80.5433,80.5807,80.4498,80.562,84467.0
2022-04-27 12:55:00,86.2,86.24,86.14,86.23,74909.0,80.5713,80.6087,80.5152,80.5994,74909.0
2022-04-27 13:00:00,86.25,86.34,85.94,86.33,313787.0,80.6181,80.7022,80.3283,80.6928,313787.0
2022-04-27 13:05:00,86.32,86.34,85.95,85.97,92610.0,80.6835,80.7022,80.3377,80.3563,92610.0
2022-04-27 13:10:00,85.97,86.06,85.88,85.99,94096.0,80.3563,80.4405,80.2722,80.375,94096.0
2022-04-27 13:15:00,85.99,86.05,85.89,86.0,65806.0,80.375,80.4311,80.2816,80.3844,65806.0
2022-04-27 13:20:00,86.01,86.12,85.99,86.02,47806.0,80.3937,80.4966,80.375,80.4031,47806.0
2022-04-27 13:25:00,86.03,86.17,85.82,86.15,108658.0,80.4124,80.5433,80.2161,80.5246,108658.0
2022-04-27 13:30:00,86.16,86.27,86.13,86.2,69966.0,80.5339,80.6368,80.5059,80.5713,69966.0
2022-04-27 13:35:00,86.22,86.31,86.05,86.09,84498.0,80.59,80.6741,80.4311,80.4685,84498.0
2022-04-27 13:40:00,86.09,86.15,85.99,86.08,70698.0,80.4685,80.5246,80.375,80.4592,70698.0
2022-04-27 13:45:00,86.09,86.27,86.07,86.26,64285.0,80.4685,80.6368,80.4498,80.6274,64285.0
2022-04-27 13:50:00,86.26,86.37,86.23,86.33,70674.0,80.6274,80.7302,80.5994,80.6928,70674.0
2022-04-27 13:55:00,86.32,86.34,86.22,86.31,72675.0,80.6835,80.7022,80.59,80.6741,72675.0
2022-04-27 14:00:00,86.31,86.31,86.14,86.17,70160.0,80.6741,80.6741,80.5152,80.5433,70160.0
2022-04-27 14:05:00,86.17,86.25,86.15,86.2,47375.0,80.5433,80.6181,80.5246,80.5713,47375.0
2022-04-27 14:10:00,86.19,86.24,86.12,86.21,87578.0,80.562,80.6087,80.4966,80.5807,87578.0
2022-04-27 14:15:00,86.22,86.23,86.06,86.09,71482.0,80.59,80.5994,80.4405,80.4685,71482.0
2022-04-27 14:20:00,86.1,86.24,86.1,86.16,64008.0,80.4779,80.6087,80.4779,80.5339,64008.0
2022-04-27 14:25:00,86.15,86.18,86.1,86.15,66342.0,80.5246,80.5526,80.4779,80.5246,66342.0
2022-04-27 14:30:00,86.14,86.25,86.09,86.23,60377.0,80.5152,80.6181,80.4685,80.5994,60377.0
2022-04-27 14:35:00,86.22,86.24,85.93,86.12,132070.0,80.59,80.6087,80.319,80.4966,132070.0
2022-04-27 14:40:00,86.13,86.35,86.11,86.32,73127.0,80.5059,80.7115,80.4872,80.6835,73127.0
2022-04-27 14:45:00,86.33,86.39,86.21,86.24,162267.0,80.6928,80.7489,80.5807,80.6087,162267.0
2022-04-27 14:50:00,86.25,86.26,86.02,86.03,94972.0,80.6181,80.6274,80.4031,80.4124,94972.0
2022-04-27 14:55:00,86.03,86.03,85.71,85.78,152037.0,80.4124,80.4124,80.1133,80.1788,152037.0
2022-04-27 15:00:00,85.78,85.82,85.65,85.7,112323.0,80.1788,80.2161,80.0572,80.104,112323.0
2022-04-27 15:05:00,85.69,85.75,85.55,85.63,100678.0,80.0946,80.1507,79.9638,80.0385,100678.0
2022-04-27 15:10:00,85.64,85.67,85.5,85.65,129050.0,80.0479,80.0759,79.917,80.0572,129050.0
2022-04-27 15:15:00,85.64,85.7,85.49,85.56,223047.0,80.0479,80.104,79.9077,79.9731,223047.0
2022-04-27 15:20:00,85.56,85.6,85.4,85.45,236105.0,79.9731,80.0105,79.8236,79.8703,236105.0
2022-04-27 15:25:00,85.45,85.63,85.45,85.6,212053.0,79.8703,80.0385,79.8703,80.0105,212053.0
2022-04-27 15:30:00,85.6,85.68,85.52,85.54,299091.0,80.0105,80.0853,79.9357,79.9544,299091.0
2022-04-27 15:35:00,85.54,85.59,85.36,85.4,324268.0,79.9544,80.0012,79.7862,79.8236,324268.0
2022-04-27 15:40:00,85.4,85.59,85.34,85.55,337035.0,79.8236,80.0012,79.7675,79.9638,337035.0
2022-04-27 15:45:00,85.55,85.66,85.41,85.42,333485.0,79.9638,80.0666,79.8329,79.8423,333485.0
2022-04-27 15:50:00,85.42,85.45,85.22,85.39,497910.0,79.8423,79.8703,79.6553,79.8142,497910.0
2022-04-27 15:55:00,85.4,85.56,85.35,85.45,593571.0,79.8236,79.9731,79.7768,79.8703,593571.0
2022-04-28 09:30:00,85.84,85.9,85.38,85.38,294198.0,80.2348,80.2909,79.8049,79.8049,294198.0
2022-04-28 09:35:00,85.39,85.62,85.29,85.41,333266.0,79.8142,80.0292,79.7208,79.8329,333266.0
2022-04-28 09:40:00,85.4,85.55,85.22,85.3,191660.0,79.8236,79.9638,79.6553,79.7301,191660.0
2022-04-28 09:45:00,85.29,85.52,85.28,85.38,180100.0,79.7208,79.9357,79.7114,79.8049,180100.0
2022-04-28 09:50:00,85.38,85.5,85.27,85.47,139275.0,79.8049,79.917,79.7021,79.889,139275.0
2022-04-28 09:55:00,85.47,85.47,85.26,85.37,163873.0,79.889,79.889,79.6927,79.7955,163873.0
2022-04-28 10:00:00,85.37,85.38,84.88,84.93,159325.0,79.7955,79.8049,79.3375,79.3843,159325.0
2022-04-28 10:05:00,84.92,85.14,84.91,85.01,105489.0,79.3749,79.5805,79.3656,79.459,105489.0
2022-04-28 10:10:00,85.03,85.12,84.86,85.02,110219.0,79.4777,79.5619,79.3188,79.4684,110219.0
2022-04-28 10:15:00,85.01,85.27,84.92,85.25,115214.0,79.459,79.7021,79.3749,79.6834,115214.0
2022-04-28 10:20:00,85.25,85.25,84.93,84.94,101969.0,79.6834,79.6834,79.3843,79.3936,101969.0
2022-04-28 10:25:00,84.93,84.94,84.65,84.68,138015.0,79.3843,79.3936,79.1225,79.1506,138015.0
2022-04-28 10:30:00,84.68,84.72,84.55,84.58,112117.0,79.1506,79.188,79.0291,79.0571,112117.0
2022-04-28 10:35:00,84.58,84.72,84.55,84.59,115830.0,79.0571,79.188,79.0291,79.0665,115830.0
2022-04-28 10:40:00,84.57,84.59,84.39,84.51,157413.0,79.0478,79.0665,78.8795,78.9917,157413.0
2022-04-28 10:45:00,84.51,84.74,84.49,84.64,78591.0,78.9917,79.2067,78.973,79.1132,78591.0
2022-04-28 10:50:00,84.64,84.72,84.53,84.71,85799.0,79.1132,79.188,79.0104,79.1786,85799.0
2022-04-28 10:55:00,84.71,84.96,84.7,84.91,60607.0,79.1786,79.4123,79.1693,79.3656,60607.0
2022-04-28 11:00:00,84.92,85.0,84.87,84.98,107489.0,79.3749,79.4497,79.3282,79.431,107489.0
2022-04-28 11:05:00,84.98,85.15,84.92,85.14,100559.0,79.431,79.5899,79.3749,79.5805,100559.0
2022-04-28 11:10:00,85.13,85.14,85.02,85.14,39725.0,79.5712,79.5805,79.4684,79.5805,39725.0
2022-04-28 11:15:00,85.14,85.19,85.02,85.14,121813.0,79.5805,79.6273,79.4684,79.5805,121813.0
2022-04-28 11:20:00,85.16,85.18,85.06,85.16,57170.0,79.5992,79.6179,79.5058,79.5992,57170.0
2022-04-28 11:25:00,85.16,85.26,85.15,85.22,94585.0,79.5992,79.6927,79.5899,79.6553,94585.0
2022-04-28 11:30:00,85.22,85.3,85.12,85.29,78580.0,79.6553,79.7301,79.5619,79.7208,78580.0
2022-04-28 11:35:00,85.29,85.3,85.19,85.2,65011.0,79.7208,79.7301,79.6273,79.6366,65011.0
2022-04-28 11:40:00,85.21,85.27,85.14,85.15,89711.0,79.646,79.7021,79.5805,79.5899,89711.0
2022-04-28 11:45:00,85.15,85.26,85.11,85.25,55048.0,79.5899,79.6927,79.5525,79.6834,55048.0
2022-04-28 11:50:00,85.25,85.44,85.25,85.39,122080.0,79.6834,79.861,79.6834,79.8142,122080.0
2022-04-28 11:55:00,85.39,85.5,85.36,85.49,65350.0,79.8142,79.917,79.7862,79.9077,65350.0
2022-04-28 12:00:00,85.5,85.59,85.42,85.58,78001.0,79.917,80.0012,79.8423,79.9918,78001.0
2022-04-28 12:05:00,85.58,85.59,85.38,85.45,56927.0,79.9918,80.0012,79.8049,79.8703,56927.0
2022-04-28 12:10:00,85.46,85.61,85.46,85.61,65933.0,79.8797,80.0199,79.8797,80.0199,65933.0
2022-04-28 12:15:00,85.61,85.73,85.61,85.71,107272.0,80.0199,80.132,80.0199,80.1133,107272.0
2022-04-28 12:20:00,85.72,85.91,85.67,85.86,81202.0,80.1227,80.3003,80.0759,80.2535,81202.0
2022-04-28 12:25:00,85.87,85.95,85.81,85.95,92300.0,80.2629,80.3377,80.2068,80.3377,92300.0
2022-04-28 12:30:00,85.97,86.1,85.96,86.08,78818.0,80.3563,80.4779,80.347,80.4592,78818.0
2022-04-28 12:35:00,86.08,86.14,86.04,86.14,78705.0,80.4592,80.5152,80.4218,80.5152,78705.0
2022-04-28 12:40:00,86.14,86.27,86.14,86.27,66766.0,80.5152,80.6368,80.5152,80.6368,66766.0
2022-04-28 12:45:00,86.27,86.45,86.26,86.37,170338.0,80.6368,80.805,80.6274,80.7302,170338.0
2022-04-28 12:50:00,86.39,86.39,86.22,86.36,69828.0,80.7489,80.7489,80.59,80.7209,69828.0
2022-04-28 12:55:00,86.35,86.37,86.28,86.37,27674.0,80.7115,80.7302,80.6461,80.7302,27674.0
2022-04-28 13:00:00,86.37,86.45,86.32,86.42,66010.0,80.7302,80.805,80.6835,80.777,66010.0
2022-04-28 13:05:00,86.42,86.59,86.4,86.55,69337.0,80.777,80.9359,80.7583,80.8985,69337.0
2022-04-28 13:10:00,86.54,86.75,86.53,86.75,105435.0,80.8891,81.0854,80.8798,81.0854,105435.0
2022-04-28 13:15:00,86.76,86.77,86.61,86.73,71908.0,81.0948,81.1041,80.9546,81.0667,71908.0
2022-04-28 13:20:00,86.73,86.73,86.54,86.59,63484.0,81.0667,81.0667,80.8891,80.9359,63484.0
2022-04-28 13:25:00,86.6,86.71,86.58,86.67,69132.0,80.9452,81.048,80.9265,81.0106,69132.0
2022-04-28 13:30:00,86.67,86.69,86.55,86.6,83542.0,81.0106,81.0293,80.8985,80.9452,83542.0
2022-04-28 13:35:00,86.61,86.74,86.55,86.74,128116.0,80.9546,81.0761,80.8985,81.0761,128116.0
2022-04-28 13:40:00,86.73,86.76,86.51,86.59,77215.0,81.0667,81.0948,80.8611,80.9359,77215.0
2022-04-28 13:45:00,86.6,86.74,86.54,86.71,63848.0,80.9452,81.0761,80.8891,81.048,63848.0
2022-04-28 13:50:00,86.71,86.72,86.52,86.55,119542.0,81.048,81.0574,80.8704,80.8985,119542.0
2022-04-28 13:55:00,86.56,86.63,86.48,86.62,52616.0,80.9078,80.9733,80.833,80.9639,52616.0
2022-04-28 14:00:00,86.62,86.69,86.56,86.63,84039.0,80.9639,81.0293,80.9078,80.9733,84039.0
2022-04-28 14:05:00,86.62,86.62,86.49,86.59,55516.0,80.9639,80.9639,80.8424,80.9359,55516.0
2022-04-28 14:10:00,86.6,86.69,86.55,86.57,46210.0,80.9452,81.0293,80.8985,80.9172,46210.0
2022-04-28 14:15:00,86.58,86.69,86.52,86.69,33816.0,80.9265,81.0293,80.8704,81.0293,33816.0
2022-04-28 14:20:00,86.68,86.72,86.61,86.72,46370.0,81.02,81.0574,80.9546,81.0574,46370.0
2022-04-28 14:25:00,86.72,86.73,86.61,86.66,79944.0,81.0574,81.0667,80.9546,81.0013,79944.0
2022-04-28 14:30:00,86.67,86.73,86.59,86.66,80672.0,81.0106,81.0667,80.9359,81.0013,80672.0
2022-04-28 14:35:00,86.67,86.73,86.64,86.7,40019.0,81.0106,81.0667,80.9826,81.0387,40019.0
2022-04-28 14:40:00,86.71,86.83,86.71,86.83,70914.0,81.048,81.1602,81.048,81.1602,70914.0
2022-04-28 14:45:00,86.83,86.91,86.81,86.91,56498.0,81.1602,81.235,81.1415,81.235,56498.0
2022-04-28 14:50:00,86.91,87.01,86.88,86.89,56390.0,81.235,81.3284,81.2069,81.2163,56390.0
2022-04-28 14:55:00,86.88,86.98,86.86,86.98,56055.0,81.2069,81.3004,81.1882,81.3004,56055.0
2022-04-28 15:00:00,86.98,87.04,86.91,86.94,98103.0,81.3004,81.3565,81.235,81.263,98103.0
2022-04-28 15:05:00,86.94,87.0,86.94,86.96,57885.0,81.263,81.3191,81.263,81.2817,57885.0
2022-04-28 15:10:00,86.96,86.96,86.89,86.92,104431.0,81.2817,81.2817,81.2163,81.2443,104431.0
2022-04-28 15:15:00,86.91,87.03,86.9,87.02,63954.0,81.235,81.3471,81.2256,81.3378,63954.0
2022-04-28 15:20:00,87.02,87.07,86.96,87.06,83460.0,81.3378,81.3845,81.2817,81.3752,83460.0
2022-04-28 15:25:00,87.06,87.06,86.93,86.94,109081.0,81.3752,81.3752,81.2537,81.263,109081.0
2022-04-28 15:30:00,86.94,86.96,86.82,86.83,190105.0,81.263,81.2817,81.1508,81.1602,190105.0
2022-04-28 15:35:00,86.83,86.87,86.7,86.78,226195.0,81.1602,81.1976,81.0387,81.1135,226195.0
2022-04-28 15:40:00,86.78,86.93,86.74,86.77,236411.0,81.1135,81.2537,81.0761,81.1041,236411.0
2022-04-28 15:45:00,86.78,86.87,86.69,86.76,313696.0,81.1135,81.1976,81.0293,81.0948,313696.0
2022-04-28 15:50:00,86.77,86.8,86.61,86.75,454621.0,81.1041,81.1322,80.9546,81.0854,454621.0
2022-04-28 15:55:00,86.75,86.79,86.6,86.79,578524.0,81.0854,81.1228,80.9452,81.1228,578524.0
2022-04-29 09:30:00,87.05,87.42,86.95,87.42,422040.0,81.3658,81.7117,81.2724,81.7117,422040.0
2022-04-29 09:35:00,87.42,87.45,86.99,87.1,275217.0,81.7117,81.7397,81.3097,81.4126,275217.0
2022-04-29 09:40:00,87.11,87.31,86.97,86.97,163688.0,81.4219,81.6088,81.2911,81.2911,163688.0
2022-04-29 09:45:00,86.98,87.22,86.91,87.1,154518.0,81.3004,81.5247,81.235,81.4126,154518.0
2022-04-29 09:50:00,87.1,87.29,86.99,87.28,165621.0,81.4126,81.5902,81.3097,81.5808,165621.0
2022-04-29 09:55:00,87.29,87.76,87.29,87.73,240733.0,81.5902,82.0295,81.5902,82.0014,240733.0
2022-04-29 10:00:00,87.74,87.77,87.48,87.5,133011.0,82.0108,82.0388,81.7677,81.7864,133011.0
2022-04-29 10:05:00,87.5,87.52,87.27,87.37,134693.0,81.7864,81.8051,81.5715,81.6649,134693.0
2022-04-29 10:10:00,87.38,87.44,87.23,87.27,105311.0,81.6743,81.7304,81.5341,81.5715,105311.0
2022-04-29 10:15:00,87.28,87.37,86.84,86.88,188343.0,81.5808,81.6649,81.1695,81.2069,188343.0
2022-04-29 10:20:00,86.87,86.93,86.68,86.75,150868.0,81.1976,81.2537,81.02,81.0854,150868.0
2022-04-29 10:25:00,86.73,86.83,86.55,86.55,127348.0,81.0667,81.1602,80.8985,80.8985,127348.0
2022-04-29 10:30:00,86.54,86.65,86.47,86.51,186029.0,80.8891,80.9919,80.8237,80.8611,186029.0
2022-04-29 10:35:00,86.52,86.67,86.47,86.63,90827.0,80.8704,81.0106,80.8237,80.9733,90827.0
2022-04-29 10:40:00,86.63,86.66,86.48,86.6,67387.0,80.9733,81.0013,80.833,80.9452,67387.0
2022-04-29 10:45:00,86.6,86.62,86.49,86.57,65626.0,80.9452,80.9639,80.8424,80.9172,65626.0
2022-04-29 10:50:00,86.57,86.67,86.53,86.63,67562.0,80.9172,81.0106,80.8798,80.9733,67562.0
2022-04-29 10:55:00,86.63,86.76,86.57,86.75,75801.0,80.9733,81.0948,80.9172,81.0854,75801.0
2022-04-29 11:00:00,86.75,86.75,86.58,86.73,106099.0,81.0854,81.0854,80.9265,81.0667,106099.0
2022-04-29 11:05:00,86.73,86.86,86.69,86.71,58152.0,81.0667,81.1882,81.0293,81.048,58152.0
2022-04-29 11:10:00,86.72,86.76,86.57,86.71,54400.0,81.0574,81.0948,80.9172,81.048,54400.0
2022-04-29 11:15:00,86.69,86.71,86.62,86.71,58270.0,81.0293,81.048,80.9639,81.048,58270.0
2022-04-29 11:20:00,86.72,86.75,86.62,86.73,53821.0,81.0574,81.0854,80.9639,81.0667,53821.0
2022-04-29 11:25:00,86.73,86.8,86.64,86.78,84063.0,81.0667,81.1322,80.9826,81.1135,84063.0
2022-04-29 11:30:00,86.76,86.98,86.71,86.92,94774.0,81.0948,81.3004,81.048,81.2443,94774.0
2022-04-29 11:35:00,86.92,87.0,86.9,86.91,61965.0,81.2443,81.3191,81.2256,81.235,61965.0
2022-04-29 11:40:00,86.9,87.02,86.85,87.0,66074.0,81.2256,81.3378,81.1789,81.3191,66074.0
2022-04-29 11:45:00,87.0,87.09,86.93,86.97,101817.0,81.3191,81.4032,81.2537,81.2911,101817.0
2022-04-29 11:50:00,86.97,87.03,86.87,86.9,108361.0,81.2911,81.3471,81.1976,81.2256,108361.0
2022-04-29 11:55:00,86.9,86.91,86.7,86.72,85799.0,81.2256,81.235,81.0387,81.0574,85799.0
2022-04-29 12:00:00,86.72,86.72,86.43,86.45,88951.0,81.0574,81.0574,80.7863,80.805,88951.0
2022-04-29 12:05:00,86.45,86.48,86.33,86.35,71882.0,80.805,80.833,80.6928,80.7115,71882.0
2022-04-29 12:10:00,86.35,86.46,86.33,86.44,76870.0,80.7115,80.8144,80.6928,80.7957,76870.0
2022-04-29 12:15:00,86.44,86.44,86.37,86.41,64145.0,80.7957,80.7957,80.7302,80.7676,64145.0
2022-04-29 12:20:00,86.41,86.42,86.3,86.38,75715.0,80.7676,80.777,80.6648,80.7396,75715.0
2022-04-29 12:25:00,86.38,86.4,86.24,86.28,63327.0,80.7396,80.7583,80.6087,80.6461,63327.0
2022-04-29 12:30:00,86.27,86.31,86.19,86.3,60597.0,80.6368,80.6741,80.562,80.6648,60597.0
2022-04-29 12:35:00,86.32,86.34,86.24,86.31,57201.0,80.6835,80.7022,80.6087,80.6741,57201.0
2022-04-29 12:40:00,86.3,86.32,86.16,86.18,37082.0,80.6648,80.6835,80.5339,80.5526,37082.0
2022-04-29 12:45:00,86.19,86.22,86.15,86.15,42121.0,80.562,80.59,80.5246,80.5246,42121.0
2022-04-29 12:50:00,86.14,86.14,86.0,86.01,51081.0,80.5152,80.5152,80.3844,80.3937,51081.0
2022-04-29 12:55:00,86.01,86.19,86.01,86.15,62135.0,80.3937,80.562,80.3937,80.5246,62135.0
2022-04-29 13:00:00,86.14,86.29,86.14,86.27,53285.0,80.5152,80.6555,80.5152,80.6368,53285.0
2022-04-29 13:05:00,86.27,86.28,86.07,86.1,59202.0,80.6368,80.6461,80.4498,80.4779,59202.0
2022-04-29 13:10:00,86.09,86.28,86.08,86.28,34560.0,80.4685,80.6461,80.4592,80.6461,34560.0
2022-04-29 13:15:00,86.29,86.41,86.25,86.4,65676.0,80.6555,80.7676,80.6181,80.7583,65676.0
2022-04-29 13:20:00,86.39,86.51,86.34,86.51,51436.0,80.7489,80.8611,80.7022,80.8611,51436.0
2022-04-29 13:25:00,86.51,86.62,86.47,86.49,30873.0,80.8611,80.9639,80.8237,80.8424,30873.0
2022-04-29 13:30:00,86.49,86.58,86.49,86.55,40771.0,80.8424,80.9265,80.8424,80.8985,40771.0
2022-04-29 13:35:00,86.54,86.71,86.53,86.61,73256.0,80.8891,81.048,80.8798,80.9546,73256.0
2022-04-29 13:40:00,86.61,86.63,86.46,86.5,63756.0,80.9546,80.9733,80.8144,80.8517,63756.0
2022-04-29 13:45:00,86.5,86.51,86.41,86.46,54129.0,80.8517,80.8611,80.7676,80.8144,54129.0
2022-04-29 13:50:00,86.46,86.49,86.41,86.42,46292.0,80.8144,80.8424,80.7676,80.777,46292.0
2022-04-29 13:55:00,86.42,86.44,86.34,86.35,55147.0,80.777,80.7957,80.7022,80.7115,55147.0
2022-04-29 14:00:00,86.35,86.36,86.21,86.23,56271.0,80.7115,80.7209,80.5807,80.5994,56271.0
2022-04-29 14:05:00,86.23,86.32,86.2,86.26,54845.0,80.5994,80.6835,80.5713,80.6274,54845.0
2022-04-29 14:10:00,86.25,86.33,86.19,86.24,45296.0,80.6181,80.6928,80.562,80.6087,45296.0
2022-04-29 14:15:00,86.25,86.37,86.17,86.22,70761.0,80.6181,80.7302,80.5433,80.59,70761.0
2022-04-29 14:20:00,86.22,86.22,86.03,86.08,55256.0,80.59,80.59,80.4124,80.4592,55256.0
2022-04-29 14:25:00,86.07,86.16,86.02,86.1,43619.0,80.4498,80.5339,80.4031,80.4779,43619.0
2022-04-29 14:30:00,86.08,86.13,86.02,86.04,39959.0,80.4592,80.5059,80.4031,80.4218,39959.0
2022-04-29 14:35:00,86.04,86.08,85.9,85.91,65559.0,80.4218,80.4592,80.2909,80.3003,65559.0
2022-04-29 14:40:00,85.9,85.97,85.89,85.96,54310.0,80.2909,80.3563,80.2816,80.347,54310.0
2022-04-29 14:45:00,85.97,85.97,85.79,85.79,128254.0,80.3563,80.3563,80.1881,80.1881,128254.0
2022-04-29 14:50:00,85.78,85.83,85.71,85.72,54423.0,80.1788,80.2255,80.1133,80.1227,54423.0
2022-04-29 14:55:00,85.71,85.86,85.66,85.82,115299.0,80.1133,80.2535,80.0666,80.2161,115299.0
2022-04-29 15:00:00,85.81,85.81,85.65,85.79,87652.0,80.2068,80.2068,80.0572,80.1881,87652.0
2022-04-29 15:05:00,85.78,85.78,85.55,85.56,54619.0,80.1788,80.1788,79.9638,79.9731,54619.0
2022-04-29 15:10:00,85.56,85.6,85.42,85.51,137285.0,79.9731,80.0105,79.8423,79.9264,137285.0
2022-04-29 15:15:00,85.5,85.71,85.49,85.7,118959.0,79.917,80.1133,79.9077,80.104,118959.0
2022-04-29 15:20:00,85.71,85.71,85.56,85.67,137628.0,80.1133,80.1133,79.9731,80.0759,137628.0
2022-04-29 15:25:00,85.67,85.73,85.52,85.53,92775.0,80.0759,80.132,79.9357,79.9451,92775.0
2022-04-29 15:30:00,85.53,85.7,85.46,85.63,245027.0,79.9451,80.104,79.8797,80.0385,245027.0
2022-04-29 15:35:00,85.62,85.72,85.54,85.63,231166.0,80.0292,80.1227,79.9544,80.0385,231166.0
2022-04-29 15:40:00,85.62,85.72,85.47,85.48,175588.0,80.0292,80.1227,79.889,79.8983,175588.0
2022-04-29 15:45:00,85.47,85.51,85.13,85.15,344571.0,79.889,79.9264,79.5712,79.5899,344571.0
2022-04-29 15:50:00,85.14,85.17,84.93,84.99,391578.0,79.5805,79.6086,79.3843,79.4403,391578.0
2022-04-29 15:55:00,84.98,85.06,84.82,85.04,718921.0,79.431,79.5058,79.2814,79.4871,718921.0
2022-05-02 09:30:00,85.14,85.22,84.81,84.93,336038.0,79.5805,79.6553,79.2721,79.3843,336038.0
2022-05-02 09:35:00,84.92,85.04,84.63,84.85,297389.0,79.3749,79.4871,79.1038,79.3095,297389.0
2022-05-02 09:40:00,84.87,85.2,84.48,84.82,363759.0,79.3282,79.6366,78.9636,79.2814,363759.0
2022-05-02 09:45:00,84.82,84.99,84.55,84.91,270494.0,79.2814,79.4403,79.0291,79.3656,270494.0
2022-05-02 09:50:00,84.9,85.3,84.75,85.29,335126.0,79.3562,79.7301,79.216,79.7208,335126.0
2022-05-02 09:55:00,85.28,85.33,84.98,84.98,194139.0,79.7114,79.7581,79.431,79.431,194139.0
2022-05-02 10:00:00,85.0,85.23,84.93,85.13,253958.0,79.4497,79.6647,79.3843,79.5712,253958.0
2022-05-02 10:05:00,85.11,85.12,84.44,84.52,206296.0,79.5525,79.5619,78.9263,79.001,206296.0
2022-05-02 10:10:00,84.52,84.65,84.43,84.58,111164.0,79.001,79.1225,78.9169,79.0571,111164.0
2022-05-02 10:15:00,84.57,84.88,84.39,84.85,393638.0,79.0478,79.3375,78.8795,79.3095,393638.0
2022-05-02 10:20:00,84.85,85.14,84.73,85.07,158088.0,79.3095,79.5805,79.1973,79.5151,158088.0
2022-05-02 10:25:00,85.06,85.38,85.06,85.29,204510.0,79.5058,79.8049,79.5058,79.7208,204510.0
2022-05-02 10:30:00,85.3,85.5,85.29,85.39,142152.0,79.7301,79.917,79.7208,79.8142,142152.0
2022-05-02 10:35:00,85.39,85.4,85.11,85.27,251513.0,79.8142,79.8236,79.5525,79.7021,251513.0
2022-05-02 10:40:00,85.27,85.5,85.18,85.23,159731.0,79.7021,79.917,79.6179,79.6647,159731.0
2022-05-02 10:45:00,85.23,85.3,85.16,85.28,97408.0,79.6647,79.7301,79.5992,79.7114,97408.0
2022-05-02 10:50:00,85.29,85.3,85.07,85.11,123933.0,79.7208,79.7301,79.5151,79.5525,123933.0
2022-05-02 10:55:00,85.09,85.15,84.9,84.93,165495.0,79.5338,79.5899,79.3562,79.3843,165495.0
2022-05-02 11:00:00,84.93,84.98,84.52,84.53,124160.0,79.3843,79.431,79.001,79.0104,124160.0
2022-05-02 11:05:00,84.53,84.75,84.48,84.71,168850.0,79.0104,79.216,78.9636,79.1786,168850.0
2022-05-02 11:10:00,84.71,84.79,84.59,84.79,82591.0,79.1786,79.2534,79.0665,79.2534,82591.0
2022-05-02 11:15:00,84.78,84.8,84.46,84.56,89912.0,79.2441,79.2627,78.9449,79.0384,89912.0
2022-05-02 11:20:00,84.56,84.68,84.46,84.63,79608.0,79.0384,79.1506,78.9449,79.1038,79608.0
2022-05-02 11:25:00,84.65,84.76,84.47,84.51,456258.0,79.1225,79.2254,78.9543,78.9917,456258.0
2022-05-02 11:30:00,84.52,84.79,84.41,84.72,168018.0,79.001,79.2534,78.8982,79.188,168018.0
2022-05-02 11:35:00,84.73,84.94,84.6,84.62,151785.0,79.1973,79.3936,79.0758,79.0945,151785.0
2022-05-02 11:40:00,84.61,84.82,84.54,84.71,121274.0,79.0852,79.2814,79.0197,79.1786,121274.0
2022-05-02 11:45:00,84.71,84.82,84.61,84.68,80772.0,79.1786,79.2814,79.0852,79.1506,80772.0
2022-05-02 11:50:00,84.68,84.8,84.64,84.7,82042.0,79.1506,79.2627,79.1132,79.1693,82042.0
2022-05-02 11:55:00,84.7,84.86,84.62,84.78,127004.0,79.1693,79.3188,79.0945,79.2441,127004.0
2022-05-02 12:00:00,84.78,84.87,84.34,84.38,163887.0,79.2441,79.3282,78.8328,78.8702,163887.0
2022-05-02 12:05:00,84.39,84.45,84.33,84.41,93239.0,78.8795,78.9356,78.8234,78.8982,93239.0
2022-05-02 12:10:00,84.41,84.47,84.36,84.47,107832.0,78.8982,78.9543,78.8515,78.9543,107832.0
2022-05-02 12:15:00,84.46,84.62,84.33,84.62,145718.0,78.9449,79.0945,78.8234,79.0945,145718.0
2022-05-02 12:20:00,84.63,84.76,84.58,84.6,102098.0,79.1038,79.2254,79.0571,79.0758,102098.0
2022-05-02 12:25:00,84.6,84.62,84.43,84.51,69858.0,79.0758,79.0945,78.9169,78.9917,69858.0
2022-05-02 12:30:00,84.52,84.62,84.51,84.61,64236.0,79.001,79.0945,78.9917,79.0852,64236.0
2022-05-02 12:35:00,84.61,84.67,84.46,84.52,108000.0,79.0852,79.1412,78.9449,79.001,108000.0
2022-05-02 12:40:00,84.51,84.61,84.49,84.55,75286.0,78.9917,79.0852,78.973,79.0291,75286.0
2022-05-02 12:45:00,84.54,84.54,84.39,84.46,98795.0,79.0197,79.0197,78.8795,78.9449,98795.0
2022-05-02 12:50:00,84.46,84.5,84.27,84.28,108701.0,78.9449,78.9823,78.7674,78.7767,108701.0
2022-05-02 12:55:00,84.29,84.42,84.16,84.26,138459.0,78.786,78.9076,78.6645,78.758,138459.0
2022-05-02 13:00:00,84.27,84.31,84.05,84.14,105416.0,78.7674,78.8047,78.5617,78.6458,105416.0
2022-05-02 13:05:00,84.14,84.37,84.12,84.31,185416.0,78.6458,78.8608,78.6271,78.8047,185416.0
2022-05-02 13:10:00,84.31,84.49,84.28,84.45,70366.0,78.8047,78.973,78.7767,78.9356,70366.0
2022-05-02 13:15:00,84.44,84.45,84.25,84.36,83621.0,78.9263,78.9356,78.7487,78.8515,83621.0
2022-05-02 13:20:00,84.36,84.36,84.18,84.18,51477.0,78.8515,78.8515,78.6832,78.6832,51477.0
2022-05-02 13:25:00,84.18,84.3,84.09,84.17,71478.0,78.6832,78.7954,78.5991,78.6739,71478.0
2022-05-02 13:30:00,84.17,84.3,84.07,84.08,142505.0,78.6739,78.7954,78.5804,78.5898,142505.0
2022-05-02 13:35:00,84.07,84.15,84.01,84.06,68917.0,78.5804,78.6552,78.5243,78.5711,68917.0
2022-05-02 13:40:00,84.06,84.18,83.98,83.98,79180.0,78.5711,78.6832,78.4963,78.4963,79180.0
2022-05-02 13:45:00,83.98,84.02,83.83,83.88,124557.0,78.4963,78.5337,78.3561,78.4028,124557.0
2022-05-02 13:50:00,83.88,83.97,83.8,83.81,71166.0,78.4028,78.4869,78.328,78.3374,71166.0
2022-05-02 13:55:00,83.8,83.92,83.8,83.86,89933.0,78.328,78.4402,78.328,78.3841,89933.0
2022-05-02 14:00:00,83.85,83.99,83.68,83.99,144045.0,78.3748,78.5056,78.2159,78.5056,144045.0
2022-05-02 14:05:00,83.99,84.06,83.78,83.79,70440.0,78.5056,78.5711,78.3094,78.3187,70440.0
2022-05-02 14:10:00,83.79,83.8,83.37,83.39,188263.0,78.3187,78.328,77.9261,77.9448,188263.0
2022-05-02 14:15:00,83.37,83.41,83.26,83.28,216487.0,77.9261,77.9635,77.8233,77.842,216487.0
2022-05-02 14:20:00,83.28,83.44,83.23,83.4,103603.0,77.842,77.9916,77.7953,77.9542,103603.0
2022-05-02 14:25:00,83.39,83.46,83.33,83.39,94245.0,77.9448,78.0102,77.8887,77.9448,94245.0
2022-05-02 14:30:00,83.39,83.48,83.32,83.43,130104.0,77.9448,78.0289,77.8794,77.9822,130104.0
2022-05-02 14:35:00,83.44,83.5,83.32,83.41,103975.0,77.9916,78.0476,77.8794,77.9635,103975.0
2022-05-02 14:40:00,83.4,83.45,83.13,83.24,92515.0,77.9542,78.0009,77.7018,77.8046,92515.0
2022-05-02 14:45:00,83.24,83.52,83.24,83.43,138222.0,77.8046,78.0663,77.8046,77.9822,138222.0
2022-05-02 14:50:00,83.42,83.65,83.26,83.57,171746.0,77.9729,78.1878,77.8233,78.1131,171746.0
2022-05-02 14:55:00,83.56,83.61,83.3,83.39,132058.0,78.1037,78.1505,77.8607,77.9448,132058.0
2022-05-02 15:00:00,83.38,83.66,83.37,83.62,140828.0,77.9355,78.1972,77.9261,78.1598,140828.0
2022-05-02 15:05:00,83.62,83.87,83.58,83.79,175964.0,78.1598,78.3935,78.1224,78.3187,175964.0
2022-05-02 15:10:00,83.79,84.11,83.79,84.11,202887.0,78.3187,78.6178,78.3187,78.6178,202887.0
2022-05-02 15:15:00,84.11,84.15,83.97,84.11,139725.0,78.6178,78.6552,78.4869,78.6178,139725.0
2022-05-02 15:20:00,84.11,84.33,84.11,84.3,207727.0,78.6178,78.8234,78.6178,78.7954,207727.0
2022-05-02 15:25:00,84.28,84.36,84.19,84.26,283548.0,78.7767,78.8515,78.6926,78.758,283548.0
2022-05-02 15:30:00,84.25,84.59,84.24,84.58,228189.0,78.7487,79.0665,78.7393,79.0571,228189.0
2022-05-02 15:35:00,84.59,84.65,84.35,84.43,212111.0,79.0665,79.1225,78.8421,78.9169,212111.0
2022-05-02 15:40:00,84.43,84.6,84.24,84.25,270242.0,78.9169,79.0758,78.7393,78.7487,270242.0
2022-05-02 15:45:00,84.23,84.69,84.21,84.68,330415.0,78.73,79.1599,78.7113,79.1506,330415.0
2022-05-02 15:50:00,84.68,84.78,84.53,84.71,590964.0,79.1506,79.2441,79.0104,79.1786,590964.0
2022-05-02 15:55:00,84.7,84.8,84.63,84.8,752498.0,79.1693,79.2627,79.1038,79.2627,752498.0
2022-05-03 09:30:00,84.8,85.32,84.71,85.2,303965.0,79.2627,79.7488,79.1786,79.6366,303965.0
2022-05-03 09:35:00,85.2,85.27,84.66,84.71,262185.0,79.6366,79.7021,79.1319,79.1786,262185.0
2022-05-03 09:40:00,84.71,85.33,84.69,85.16,586774.0,79.1786,79.7581,79.1599,79.5992,586774.0
2022-05-03 09:45:00,85.16,85.16,84.85,84.98,207282.0,79.5992,79.5992,79.3095,79.431,207282.0
2022-05-03 09:50:00,84.97,85.19,84.91,85.14,166215.0,79.4216,79.6273,79.3656,79.5805,166215.0
2022-05-03 09:55:00,85.14,85.2,84.93,85.04,157574.0,79.5805,79.6366,79.3843,79.4871,157574.0
2022-05-03 10:00:00,85.04,85.33,85.03,85.28,120059.0,79.4871,79.7581,79.4777,79.7114,120059.0
2022-05-03 10:05:00,85.32,85.34,84.88,84.92,167365.0,79.7488,79.7675,79.3375,79.3749,167365.0
2022-05-03 10:10:00,84.92,85.23,84.88,85.18,139288.0,79.3749,79.6647,79.3375,79.6179,139288.0
2022-05-03 10:15:00,85.18,85.21,84.94,85.18,122196.0,79.6179,79.646,79.3936,79.6179,122196.0
2022-05-03 10:20:00,85.16,85.36,85.16,85.32,98709.0,79.5992,79.7862,79.5992,79.7488,98709.0
2022-05-03 10:25:00,85.34,85.52,85.29,85.38,123442.0,79.7675,79.9357,79.7208,79.8049,123442.0
2022-05-03 10:30:00,85.39,85.54,85.33,85.48,124018.0,79.8142,79.9544,79.7581,79.8983,124018.0
2022-05-03 10:35:00,85.48,85.51,85.26,85.28,76649.0,79.8983,79.9264,79.6927,79.7114,76649.0
2022-05-03 10:40:00,85.28,85.32,85.15,85.17,96399.0,79.7114,79.7488,79.5899,79.6086,96399.0
2022-05-03 10:45:00,85.15,85.21,85.05,85.14,78390.0,79.5899,79.646,79.4964,79.5805,78390.0
2022-05-03 10:50:00,85.13,85.23,85.09,85.21,163255.0,79.5712,79.6647,79.5338,79.646,163255.0
2022-05-03 10:55:00,85.22,85.4,85.22,85.32,104361.0,79.6553,79.8236,79.6553,79.7488,104361.0
2022-05-03 11:00:00,85.32,85.57,85.22,85.57,87156.0,79.7488,79.9825,79.6553,79.9825,87156.0
2022-05-03 11:05:00,85.57,85.7,85.5,85.66,161820.0,79.9825,80.104,79.917,80.0666,161820.0
2022-05-03 11:10:00,85.66,85.77,85.6,85.77,91207.0,80.0666,80.1694,80.0105,80.1694,91207.0
2022-05-03 11:15:00,85.78,85.85,85.68,85.8,142547.0,80.1788,80.2442,80.0853,80.1974,142547.0
2022-05-03 11:20:00,85.8,86.02,85.79,86.0,95888.0,80.1974,80.4031,80.1881,80.3844,95888.0
2022-05-03 11:25:00,85.99,86.01,85.9,85.96,87109.0,80.375,80.3937,80.2909,80.347,87109.0
2022-05-03 11:30:00,85.97,86.17,85.97,86.15,119449.0,80.3563,80.5433,80.3563,80.5246,119449.0
2022-05-03 11:35:00,86.16,86.16,85.99,86.0,95864.0,80.5339,80.5339,80.375,80.3844,95864.0
2022-05-03 11:40:00,86.0,86.04,85.94,85.94,76577.0,80.3844,80.4218,80.3283,80.3283,76577.0
2022-05-03 11:45:00,85.94,85.97,85.87,85.94,45734.0,80.3283,80.3563,80.2629,80.3283,45734.0
2022-05-03 11:50:00,85.94,85.97,85.86,85.91,57452.0,80.3283,80.3563,80.2535,80.3003,57452.0
2022-05-03 11:55:00,85.9,85.97,85.84,85.97,48151.0,80.2909,80.3563,80.2348,80.3563,48151.0
2022-05-03 12:00:00,85.97,86.11,85.93,86.03,63719.0,80.3563,80.4872,80.319,80.4124,63719.0
2022-05-03 12:05:00,86.03,86.03,85.61,85.66,174762.0,80.4124,80.4124,80.0199,80.0666,174762.0
2022-05-03 12:10:00,85.66,85.74,85.61,85.74,51410.0,80.0666,80.1414,80.0199,80.1414,51410.0
2022-05-03 12:15:00,85.75,85.84,85.67,85.83,48861.0,80.1507,80.2348,80.0759,80.2255,48861.0
2022-05-03 12:20:00,85.83,85.98,85.83,85.96,96246.0,80.2255,80.3657,80.2255,80.347,96246.0
2022-05-03 12:25:00,85.96,86.01,85.79,85.8,113654.0,80.347,80.3937,80.1881,80.1974,113654.0
2022-05-03 12:30:00,85.79,85.82,85.67,85.79,155669.0,80.1881,80.2161,80.0759,80.1881,155669.0
2022-05-03 12:35:00,85.79,85.85,85.68,85.78,80465.0,80.1881,80.2442,80.0853,80.1788,80465.0
2022-05-03 12:40:00,85.78,85.91,85.74,85.83,65428.0,80.1788,80.3003,80.1414,80.2255,65428.0
2022-05-03 12:45:00,85.83,85.94,85.73,85.8,84141.0,80.2255,80.3283,80.132,80.1974,84141.0
2022-05-03 12:50:00,85.8,85.86,85.76,85.77,40022.0,80.1974,80.2535,80.1601,80.1694,40022.0
2022-05-03 12:55:00,85.76,85.9,85.67,85.87,78470.0,80.1601,80.2909,80.0759,80.2629,78470.0
2022-05-03 13:00:00,85.88,86.05,85.85,85.97,65084.0,80.2722,80.4311,80.2442,80.3563,65084.0
2022-05-03 13:05:00,85.96,86.04,85.89,86.02,52304.0,80.347,80.4218,80.2816,80.4031,52304.0
2022-05-03 13:10:00,86.02,86.18,86.0,86.16,96964.0,80.4031,80.5526,80.3844,80.5339,96964.0
2022-05-03 13:15:00,86.17,86.2,86.07,86.09,65292.0,80.5433,80.5713,80.4498,80.4685,65292.0
2022-05-03 13:20:00,86.09,86.15,85.96,86.01,147878.0,80.4685,80.5246,80.347,80.3937,147878.0
2022-05-03 13:25:00,86.01,86.01,85.86,85.92,58262.0,80.3937,80.3937,80.2535,80.3096,58262.0
2022-05-03 13:30:00,85.94,86.04,85.89,86.03,42942.0,80.3283,80.4218,80.2816,80.4124,42942.0
2022-05-03 13:35:00,86.03,86.12,85.99,86.12,49106.0,80.4124,80.4966,80.375,80.4966,49106.0
2022-05-03 13:40:00,86.12,86.13,86.02,86.1,67930.0,80.4966,80.5059,80.4031,80.4779,67930.0
2022-05-03 13:45:00,86.11,86.13,86.0,86.02,74530.0,80.4872,80.5059,80.3844,80.4031,74530.0
2022-05-03 13:50:00,86.01,86.03,85.86,85.93,68061.0,80.3937,80.4124,80.2535,80.319,68061.0
2022-05-03 13:55:00,85.92,85.95,85.88,85.92,43458.0,80.3096,80.3377,80.2722,80.3096,43458.0
2022-05-03 14:00:00,85.91,85.92,85.69,85.72,114930.0,80.3003,80.3096,80.0946,80.1227,114930.0
2022-05-03 14:05:00,85.7,85.7,85.62,85.68,53221.0,80.104,80.104,80.0292,80.0853,53221.0
2022-05-03 14:10:00,85.67,85.7,85.45,85.46,103574.0,80.0759,80.104,79.8703,79.8797,103574.0
2022-05-03 14:15:00,85.46,85.46,85.34,85.39,93896.0,79.8797,79.8797,79.7675,79.8142,93896.0
2022-05-03 14:20:00,85.4,85.44,85.31,85.4,88793.0,79.8236,79.861,79.7394,79.8236,88793.0
2022-05-03 14:25:00,85.41,85.43,85.33,85.37,60147.0,79.8329,79.8516,79.7581,79.7955,60147.0
2022-05-03 14:30:00,85.38,85.59,85.35,85.58,162493.0,79.8049,80.0012,79.7768,79.9918,162493.0
2022-05-03 14:35:00,85.57,85.73,85.44,85.45,136174.0,79.9825,80.132,79.861,79.8703,136174.0
2022-05-03 14:40:00,85.46,85.58,85.19,85.49,156540.0,79.8797,79.9918,79.6273,79.9077,156540.0
2022-05-03 14:45:00,85.51,85.63,85.31,85.61,134568.0,79.9264,80.0385,79.7394,80.0199,134568.0
2022-05-03 14:50:00,85.6,85.82,85.55,85.75,119508.0,80.0105,80.2161,79.9638,80.1507,119508.0
2022-05-03 14:55:00,85.75,85.96,85.69,85.92,134754.0,80.1507,80.347,80.0946,80.3096,134754.0
2022-05-03 15:00:00,85.92,85.95,85.85,85.87,87880.0,80.3096,80.3377,80.2442,80.2629,87880.0
2022-05-03 15:05:00,85.88,86.06,85.85,86.03,101336.0,80.2722,80.4405,80.2442,80.4124,101336.0
2022-05-03 15:10:00,86.03,86.08,85.97,86.06,102591.0,80.4124,80.4592,80.3563,80.4405,102591.0
2022-05-03 15:15:00,86.07,86.08,85.89,85.9,161673.0,80.4498,80.4592,80.2816,80.2909,161673.0
2022-05-03 15:20:00,85.91,86.03,85.72,85.86,136301.0,80.3003,80.4124,80.1227,80.2535,136301.0
2022-05-03 15:25:00,85.86,85.93,85.77,85.87,87516.0,80.2535,80.319,80.1694,80.2629,87516.0
2022-05-03 15:30:00,85.86,85.95,85.76,85.93,195243.0,80.2535,80.3377,80.1601,80.319,195243.0
2022-05-03 15:35:00,85.94,85.95,85.66,85.71,165542.0,80.3283,80.3377,80.0666,80.1133,165542.0
2022-05-03 15:40:00,85.71,85.72,85.51,85.58,172543.0,80.1133,80.1227,79.9264,79.9918,172543.0
2022-05-03 15:45:00,85.57,85.76,85.46,85.66,190305.0,79.9825,80.1601,79.8797,80.0666,190305.0
2022-05-03 15:50:00,85.65,85.89,85.56,85.86,299948.0,80.0572,80.2816,79.9731,80.2535,299948.0
2022-05-03 15:55:00,85.86,85.86,85.66,85.71,328366.0,80.2535,80.2535,80.0666,80.1133,328366.0
2022-05-04 09:30:00,86.28,86.6,86.19,86.38,269906.0,80.6461,80.9452,80.562,80.7396,269906.0
2022-05-04 09:35:00,86.38,86.58,86.24,86.31,145869.0,80.7396,80.9265,80.6087,80.6741,145869.0
2022-05-04 09:40:00,86.31,86.42,86.23,86.33,157876.0,80.6741,80.777,80.5994,80.6928,157876.0
2022-05-04 09:45:00,86.34,86.48,86.29,86.42,109377.0,80.7022,80.833,80.6555,80.777,109377.0
2022-05-04 09:50:00,86.42,86.51,86.29,86.29,122398.0,80.777,80.8611,80.6555,80.6555,122398.0
2022-05-04 09:55:00,86.29,86.38,86.19,86.21,69835.0,80.6555,80.7396,80.562,80.5807,69835.0
2022-05-04 10:00:00,86.22,86.25,85.97,86.0,112146.0,80.59,80.6181,80.3563,80.3844,112146.0
2022-05-04 10:05:00,85.99,86.08,85.88,85.98,86591.0,80.375,80.4592,80.2722,80.3657,86591.0
2022-05-04 10:10:00,86.01,86.14,85.98,86.01,49336.0,80.3937,80.5152,80.3657,80.3937,49336.0
2022-05-04 10:15:00,86.01,86.16,85.95,86.15,65148.0,80.3937,80.5339,80.3377,80.5246,65148.0
2022-05-04 10:20:00,86.15,86.25,86.08,86.2,70577.0,80.5246,80.6181,80.4592,80.5713,70577.0
2022-05-04 10:25:00,86.2,86.29,86.14,86.16,103265.0,80.5713,80.6555,80.5152,80.5339,103265.0
2022-05-04 10:30:00,86.16,86.22,85.98,86.01,87536.0,80.5339,80.59,80.3657,80.3937,87536.0
2022-05-04 10:35:00,86.0,86.16,86.0,86.16,478565.0,80.3844,80.5339,80.3844,80.5339,478565.0
2022-05-04 10:40:00,86.16,86.19,86.04,86.09,245718.0,80.5339,80.562,80.4218,80.4685,245718.0
2022-05-04 10:45:00,86.09,86.15,86.04,86.08,204795.0,80.4685,80.5246,80.4218,80.4592,204795.0
2022-05-04 10:50:00,86.08,86.11,85.98,86.05,261955.0,80.4592,80.4872,80.3657,80.4311,261955.0
2022-05-04 10:55:00,86.05,86.19,86.04,86.16,138356.0,80.4311,80.562,80.4218,80.5339,138356.0
2022-05-04 11:00:00,86.16,86.22,86.08,86.15,93147.0,80.5339,80.59,80.4592,80.5246,93147.0
2022-05-04 11:05:00,86.16,86.26,86.11,86.23,67650.0,80.5339,80.6274,80.4872,80.5994,67650.0
2022-05-04 11:10:00,86.23,86.24,86.0,86.04,188050.0,80.5994,80.6087,80.3844,80.4218,188050.0
2022-05-04 11:15:00,86.05,86.13,86.04,86.09,67235.0,80.4311,80.5059,80.4218,80.4685,67235.0
2022-05-04 11:20:00,86.09,86.11,86.03,86.09,61289.0,80.4685,80.4872,80.4124,80.4685,61289.0
2022-05-04 11:25:00,86.09,86.1,85.94,86.0,60777.0,80.4685,80.4779,80.3283,80.3844,60777.0
2022-05-04 11:30:00,86.0,86.02,85.77,85.8,56396.0,80.3844,80.4031,80.1694,80.1974,56396.0
2022-05-04 11:35:00,85.8,85.84,85.71,85.75,61200.0,80.1974,80.2348,80.1133,80.1507,61200.0
2022-05-04 11:40:00,85.74,85.76,85.63,85.7,67765.0,80.1414,80.1601,80.0385,80.104,67765.0
2022-05-04 11:45:00,85.69,85.8,85.64,85.8,56139.0,80.0946,80.1974,80.0479,80.1974,56139.0
2022-05-04 11:50:00,85.78,85.92,85.76,85.9,87235.0,80.1788,80.3096,80.1601,80.2909,87235.0
2022-05-04 11:55:00,85.9,85.92,85.75,85.79,82648.0,80.2909,80.3096,80.1507,80.1881,82648.0
2022-05-04 12:00:00,85.8,85.81,85.71,85.77,86140.0,80.1974,80.2068,80.1133,80.1694,86140.0
2022-05-04 12:05:00,85.77,85.89,85.74,85.88,75266.0,80.1694,80.2816,80.1414,80.2722,75266.0
2022-05-04 12:10:00,85.87,85.95,85.8,85.92,59361.0,80.2629,80.3377,80.1974,80.3096,59361.0
2022-05-04 12:15:00,85.93,86.04,85.9,86.02,90473.0,80.319,80.4218,80.2909,80.4031,90473.0
2022-05-04 12:20:00,86.02,86.17,86.02,86.11,198257.0,80.4031,80.5433,80.4031,80.4872,198257.0
2022-05-04 12:25:00,86.12,86.17,86.1,86.14,38569.0,80.4966,80.5433,80.4779,80.5152,38569.0
2022-05-04 12:30:00,86.15,86.25,86.11,86.23,36647.0,80.5246,80.6181,80.4872,80.5994,36647.0
2022-05-04 12:35:00,86.24,86.32,86.22,86.32,72651.0,80.6087,80.6835,80.59,80.6835,72651.0
2022-05-04 12:40:00,86.32,86.33,86.23,86.31,89794.0,80.6835,80.6928,80.5994,80.6741,89794.0
2022-05-04 12:45:00,86.29,86.3,86.22,86.25,39291.0,80.6555,80.6648,80.59,80.6181,39291.0
2022-05-04 12:50:00,86.25,86.36,86.18,86.36,49654.0,80.6181,80.7209,80.5526,80.7209,49654.0
2022-05-04 12:55:00,86.37,86.44,86.28,86.36,87562.0,80.7302,80.7957,80.6461,80.7209,87562.0
2022-05-04 13:00:00,86.36,86.47,86.34,86.35,89772.0,80.7209,80.8237,80.7022,80.7115,89772.0
2022-05-04 13:05:00,86.35,86.36,86.14,86.18,84393.0,80.7115,80.7209,80.5152,80.5526,84393.0
2022-05-04 13:10:00,86.17,86.17,86.03,86.11,40250.0,80.5433,80.5433,80.4124,80.4872,40250.0
2022-05-04 13:15:00,86.12,86.23,86.09,86.12,37440.0,80.4966,80.5994,80.4685,80.4966,37440.0
2022-05-04 13:20:00,86.13,86.14,85.97,86.01,71349.0,80.5059,80.5152,80.3563,80.3937,71349.0
2022-05-04 13:25:00,86.02,86.07,85.96,85.98,70763.0,80.4031,80.4498,80.347,80.3657,70763.0
2022-05-04 13:30:00,85.98,86.03,85.95,86.03,48995.0,80.3657,80.4124,80.3377,80.4124,48995.0
2022-05-04 13:35:00,86.03,86.05,85.86,85.95,66060.0,80.4124,80.4311,80.2535,80.3377,66060.0
2022-05-04 13:40:00,85.96,86.1,85.96,86.09,38275.0,80.347,80.4779,80.347,80.4685,38275.0
2022-05-04 13:45:00,86.09,86.13,86.05,86.1,23699.0,80.4685,80.5059,80.4311,80.4779,23699.0
2022-05-04 13:50:00,86.07,86.07,86.0,86.05,26192.0,80.4498,80.4498,80.3844,80.4311,26192.0
2022-05-04 13:55:00,86.04,86.25,86.03,86.13,167536.0,80.4218,80.6181,80.4124,80.5059,167536.0
2022-05-04 14:00:00,86.12,86.51,85.98,86.27,264840.0,80.4966,80.8611,80.3657,80.6368,264840.0
2022-05-04 14:05:00,86.33,86.41,85.85,86.03,163375.0,80.6928,80.7676,80.2442,80.4124,163375.0
2022-05-04 14:10:00,86.05,86.31,85.92,86.19,131571.0,80.4311,80.6741,80.3096,80.562,131571.0
2022-05-04 14:15:00,86.19,86.22,85.97,86.02,101762.0,80.562,80.59,80.3563,80.4031,101762.0
2022-05-04 14:20:00,86.01,86.14,85.8,86.1,183940.0,80.3937,80.5152,80.1974,80.4779,183940.0
2022-05-04 14:25:00,86.09,86.67,86.07,86.58,136376.0,80.4685,81.0106,80.4498,80.9265,136376.0
2022-05-04 14:30:00,86.58,86.67,85.54,85.61,590485.0,80.9265,81.0106,79.9544,80.0199,590485.0
2022-05-04 14:35:00,85.62,86.15,85.49,86.03,432607.0,80.0292,80.5246,79.9077,80.4124,432607.0
2022-05-04 14:40:00,86.04,86.79,85.95,86.64,511736.0,80.4218,81.1228,80.3377,80.9826,511736.0
2022-05-04 14:45:00,86.65,87.23,86.65,87.02,406579.0,80.9919,81.5341,80.9919,81.3378,406579.0
2022-05-04 14:50:00,87.02,87.35,86.94,87.34,285775.0,81.3378,81.6462,81.263,81.6369,285775.0
2022-05-04 14:55:00,87.34,87.49,87.23,87.31,348217.0,81.6369,81.7771,81.5341,81.6088,348217.0
2022-05-04 15:00:00,87.31,87.45,87.19,87.34,379075.0,81.6088,81.7397,81.4967,81.6369,379075.0
2022-05-04 15:05:00,87.34,87.53,87.33,87.46,183979.0,81.6369,81.8145,81.6275,81.7491,183979.0
2022-05-04 15:10:00,87.47,87.69,87.47,87.66,214812.0,81.7584,81.964,81.7584,81.936,214812.0
2022-05-04 15:15:00,87.65,87.82,87.46,87.5,397844.0,81.9266,82.0855,81.7491,81.7864,397844.0
2022-05-04 15:20:00,87.5,87.67,87.46,87.66,208450.0,81.7864,81.9453,81.7491,81.936,208450.0
2022-05-04 15:25:00,87.66,87.9,87.65,87.88,174903.0,81.936,82.1603,81.9266,82.1416,174903.0
2022-05-04 15:30:00,87.89,88.21,87.86,88.19,288048.0,82.151,82.4501,82.1229,82.4314,288048.0
2022-05-04 15:35:00,88.19,88.31,88.13,88.26,308089.0,82.4314,82.5436,82.3753,82.4968,308089.0
2022-05-04 15:40:00,88.28,88.35,88.19,88.32,239794.0,82.5155,82.5809,82.4314,82.5529,239794.0
2022-05-04 15:45:00,88.31,88.5,88.23,88.5,342806.0,82.5436,82.7211,82.4688,82.7211,342806.0
2022-05-04 15:50:00,88.51,88.56,88.38,88.42,357429.0,82.7305,82.7772,82.609,82.6464,357429.0
2022-05-04 15:55:00,88.42,88.54,88.31,88.48,581522.0,82.6464,82.7585,82.5436,82.7025,581522.0
2022-05-05 09:30:00,87.88,88.17,87.82,88.04,228798.0,82.1416,82.4127,82.0855,82.2912,228798.0
2022-05-05 09:35:00,88.02,88.15,87.89,87.91,311832.0,82.2725,82.394,82.151,82.1697,311832.0
2022-05-05 09:40:00,87.9,88.13,87.59,87.61,228530.0,82.1603,82.3753,81.8706,81.8893,228530.0
2022-05-05 09:45:00,87.6,87.62,87.34,87.46,176692.0,81.8799,81.8986,81.6369,81.7491,176692.0
2022-05-05 09:50:00,87.44,87.7,87.4,87.64,174719.0,81.7304,81.9734,81.693,81.9173,174719.0
2022-05-05 09:55:00,87.65,87.73,87.5,87.69,107381.0,81.9266,82.0014,81.7864,81.964,107381.0
2022-05-05 10:00:00,87.71,87.77,87.51,87.54,77261.0,81.9827,82.0388,81.7958,81.8238,77261.0
2022-05-05 10:05:00,87.54,87.62,87.18,87.31,161137.0,81.8238,81.8986,81.4873,81.6088,161137.0
2022-05-05 10:10:00,87.3,87.59,87.12,87.59,194779.0,81.5995,81.8706,81.4313,81.8706,194779.0
2022-05-05 10:15:00,87.59,87.63,87.34,87.55,109650.0,81.8706,81.908,81.6369,81.8332,109650.0
2022-05-05 10:20:00,87.55,87.55,87.15,87.2,120304.0,81.8332,81.8332,81.4593,81.506,120304.0
2022-05-05 10:25:00,87.21,87.4,87.2,87.27,81066.0,81.5154,81.693,81.506,81.5715,81066.0
2022-05-05 10:30:00,87.26,87.36,87.18,87.24,76492.0,81.5621,81.6556,81.4873,81.5434,76492.0
2022-05-05 10:35:00,87.24,87.36,87.01,87.02,222903.0,81.5434,81.6556,81.3284,81.3378,222903.0
2022-05-05 10:40:00,87.01,87.05,86.71,86.97,198923.0,81.3284,81.3658,81.048,81.2911,198923.0
2022-05-05 10:45:00,86.98,87.06,86.46,86.54,139961.0,81.3004,81.3752,80.8144,80.8891,139961.0
2022-05-05 10:50:00,86.53,86.68,86.39,86.55,146717.0,80.8798,81.02,80.7489,80.8985,146717.0
2022-05-05 10:55:00,86.55,86.72,86.55,86.71,108600.0,80.8985,81.0574,80.8985,81.048,108600.0
2022-05-05 11:00:00,86.72,86.78,86.21,86.23,147644.0,81.0574,81.1135,80.5807,80.5994,147644.0
2022-05-05 11:05:00,86.22,86.32,85.87,85.97,170242.0,80.59,80.6835,80.2629,80.3563,170242.0
2022-05-05 11:10:00,85.98,86.0,85.72,85.9,299051.0,80.3657,80.3844,80.1227,80.2909,299051.0
2022-05-05 11:15:00,85.89,86.0,85.67,85.84,161737.0,80.2816,80.3844,80.0759,80.2348,161737.0
2022-05-05 11:20:00,85.85,85.86,85.58,85.61,100821.0,80.2442,80.2535,79.9918,80.0199,100821.0
2022-05-05 11:25:00,85.62,85.75,85.6,85.75,99247.0,80.0292,80.1507,80.0105,80.1507,99247.0
2022-05-05 11:30:00,85.74,85.88,85.59,85.76,120699.0,80.1414,80.2722,80.0012,80.1601,120699.0
2022-05-05 11:35:00,85.74,86.11,85.74,86.01,85977.0,80.1414,80.4872,80.1414,80.3937,85977.0
2022-05-05 11:40:00,86.02,86.09,85.89,85.96,81267.0,80.4031,80.4685,80.2816,80.347,81267.0
2022-05-05 11:45:00,85.94,85.96,85.61,85.65,84022.0,80.3283,80.347,80.0199,80.0572,84022.0
2022-05-05 11:50:00,85.65,85.67,85.03,85.06,143195.0,80.0572,80.0759,79.4777,79.5058,143195.0
2022-05-05 11:55:00,85.05,85.27,85.03,85.15,108231.0,79.4964,79.7021,79.4777,79.5899,108231.0
2022-05-05 12:00:00,85.14,85.14,84.82,85.06,164931.0,79.5805,79.5805,79.2814,79.5058,164931.0
2022-05-05 12:05:00,85.06,85.43,85.06,85.4,103830.0,79.5058,79.8516,79.5058,79.8236,103830.0
2022-05-05 12:10:00,85.39,85.56,85.27,85.51,132650.0,79.8142,79.9731,79.7021,79.9264,132650.0
2022-05-05 12:15:00,85.5,85.53,85.28,85.47,127871.0,79.917,79.9451,79.7114,79.889,127871.0
2022-05-05 12:20:00,85.47,85.55,85.23,85.28,114751.0,79.889,79.9638,79.6647,79.7114,114751.0
2022-05-05 12:25:00,85.3,85.6,85.3,85.47,85814.0,79.7301,80.0105,79.7301,79.889,85814.0
2022-05-05 12:30:00,85.47,85.68,85.42,85.48,138623.0,79.889,80.0853,79.8423,79.8983,138623.0
2022-05-05 12:35:00,85.45,85.45,85.16,85.28,84809.0,79.8703,79.8703,79.5992,79.7114,84809.0
2022-05-05 12:40:00,85.27,85.29,85.09,85.14,67107.0,79.7021,79.7208,79.5338,79.5805,67107.0
2022-05-05 12:45:00,85.15,85.21,85.03,85.14,116819.0,79.5899,79.646,79.4777,79.5805,116819.0
2022-05-05 12:50:00,85.15,85.47,85.12,85.45,96050.0,79.5899,79.889,79.5619,79.8703,96050.0
2022-05-05 12:55:00,85.47,85.61,85.46,85.61,61992.0,79.889,80.0199,79.8797,80.0199,61992.0
2022-05-05 13:00:00,85.61,85.92,85.61,85.85,83401.0,80.0199,80.3096,80.0199,80.2442,83401.0
2022-05-05 13:05:00,85.85,86.13,85.85,86.06,89398.0,80.2442,80.5059,80.2442,80.4405,89398.0
2022-05-05 13:10:00,86.06,86.09,85.8,85.83,90646.0,80.4405,80.4685,80.1974,80.2255,90646.0
2022-05-05 13:15:00,85.84,85.92,85.66,85.82,111194.0,80.2348,80.3096,80.0666,80.2161,111194.0
2022-05-05 13:20:00,85.81,85.89,85.74,85.86,101203.0,80.2068,80.2816,80.1414,80.2535,101203.0
2022-05-05 13:25:00,85.86,85.89,85.73,85.87,76437.0,80.2535,80.2816,80.132,80.2629,76437.0
2022-05-05 13:30:00,85.87,85.87,85.58,85.69,94975.0,80.2629,80.2629,79.9918,80.0946,94975.0
2022-05-05 13:35:00,85.7,86.07,85.69,85.79,113710.0,80.104,80.4498,80.0946,80.1881,113710.0
2022-05-05 13:40:00,85.8,85.97,85.75,85.76,64173.0,80.1974,80.3563,80.1507,80.1601,64173.0
2022-05-05 13:45:00,85.76,85.86,85.6,85.62,59669.0,80.1601,80.2535,80.0105,80.0292,59669.0
2022-05-05 13:50:00,85.62,85.63,85.44,85.56,85220.0,80.0292,80.0385,79.861,79.9731,85220.0
2022-05-05 13:55:00,85.58,85.63,85.43,85.6,85384.0,79.9918,80.0385,79.8516,80.0105,85384.0
2022-05-05 14:00:00,85.58,85.62,85.43,85.5,58674.0,79.9918,80.0292,79.8516,79.917,58674.0
2022-05-05 14:05:00,85.5,85.66,85.46,85.61,52979.0,79.917,80.0666,79.8797,80.0199,52979.0
2022-05-05 14:10:00,85.61,85.67,85.45,85.56,60126.0,80.0199,80.0759,79.8703,79.9731,60126.0
2022-05-05 14:15:00,85.54,85.95,85.52,85.94,62560.0,79.9544,80.3377,79.9357,80.3283,62560.0
2022-05-05 14:20:00,85.96,85.99,85.5,85.54,87764.0,80.347,80.375,79.917,79.9544,87764.0
2022-05-05 14:25:00,85.55,85.55,85.24,85.24,72416.0,79.9638,79.9638,79.674,79.674,72416.0
2022-05-05 14:30:00,85.23,85.36,85.16,85.2,76017.0,79.6647,79.7862,79.5992,79.6366,76017.0
2022-05-05 14:35:00,85.19,85.28,85.09,85.26,48446.0,79.6273,79.7114,79.5338,79.6927,48446.0
2022-05-05 14:40:00,85.25,85.34,85.15,85.32,81282.0,79.6834,79.7675,79.5899,79.7488,81282.0
2022-05-05 14:45:00,85.35,85.51,85.3,85.47,54964.0,79.7768,79.9264,79.7301,79.889,54964.0
2022-05-05 14:50:00,85.46,85.75,85.45,85.51,92621.0,79.8797,80.1507,79.8703,79.9264,92621.0
2022-05-05 14:55:00,85.5,85.53,85.39,85.52,64102.0,79.917,79.9451,79.8142,79.9357,64102.0
2022-05-05 15:00:00,85.51,85.56,85.27,85.3,90670.0,79.9264,79.9731,79.7021,79.7301,90670.0
2022-05-05 15:05:00,85.3,85.33,85.14,85.27,97240.0,79.7301,79.7581,79.5805,79.7021,97240.0
2022-05-05 15:10:00,85.28,85.37,85.03,85.06,83471.0,79.7114,79.7955,79.4777,79.5058,83471.0
2022-05-05 15:15:00,85.07,85.17,85.01,85.1,131544.0,79.5151,79.6086,79.459,79.5432,131544.0
2022-05-05 15:20:00,85.1,85.1,84.97,85.0,105127.0,79.5432,79.5432,79.4216,79.4497,105127.0
2022-05-05 15:25:00,85.01,85.21,84.87,84.95,195298.0,79.459,79.646,79.3282,79.403,195298.0
2022-05-05 15:30:00,84.96,85.18,84.83,85.13,187954.0,79.4123,79.6179,79.2908,79.5712,187954.0
2022-05-05 15:35:00,85.15,85.38,85.13,85.29,228492.0,79.5899,79.8049,79.5712,79.7208,228492.0
2022-05-05 15:40:00,85.31,85.46,85.27,85.31,280393.0,79.7394,79.8797,79.7021,79.7394,280393.0
2022-05-05 15:45:00,85.32,85.43,84.97,85.0,505133.0,79.7488,79.8516,79.4216,79.4497,505133.0
2022-05-05 15:50:00,85.0,85.81,85.0,85.56,508582.0,79.4497,80.2068,79.4497,79.9731,508582.0
2022-05-05 15:55:00,85.57,85.83,85.52,85.79,409524.0,79.9825,80.2255,79.9357,80.1881,409524.0
2022-05-06 09:30:00,85.08,85.08,84.5,84.54,288609.0,79.5245,79.5245,78.9823,79.0197,288609.0
2022-05-06 09:35:00,84.55,84.6,84.07,84.1,330184.0,79.0291,79.0758,78.5804,78.6085,330184.0
2022-05-06 09:40:00,84.1,84.33,83.87,83.99,289466.0,78.6085,78.8234,78.3935,78.5056,289466.0
2022-05-06 09:45:00,84.0,84.07,83.55,83.75,251931.0,78.515,78.5804,78.0944,78.2813,251931.0
2022-05-06 09:50:00,83.75,83.89,83.43,83.49,193234.0,78.2813,78.4122,77.9822,78.0383,193234.0
2022-05-06 09:55:00,83.5,83.56,83.13,83.3,189086.0,78.0476,78.1037,77.7018,77.8607,189086.0
2022-05-06 10:00:00,83.31,83.48,83.19,83.35,187975.0,77.87,78.0289,77.7579,77.9074,187975.0
2022-05-06 10:05:00,83.35,83.59,83.35,83.4,202628.0,77.9074,78.1318,77.9074,77.9542,202628.0
2022-05-06 10:10:00,83.39,83.66,83.19,83.51,201577.0,77.9448,78.1972,77.7579,78.057,201577.0
2022-05-06 10:15:00,83.51,83.93,83.5,83.7,221610.0,78.057,78.4496,78.0476,78.2346,221610.0
2022-05-06 10:20:00,83.7,83.96,83.64,83.9,208696.0,78.2346,78.4776,78.1785,78.4215,208696.0
2022-05-06 10:25:00,83.91,84.09,83.71,83.72,207964.0,78.4309,78.5991,78.2439,78.2533,207964.0
2022-05-06 10:30:00,83.72,84.03,83.57,83.61,126824.0,78.2533,78.543,78.1131,78.1505,126824.0
2022-05-06 10:35:00,83.6,83.64,83.3,83.57,121716.0,78.1411,78.1785,77.8607,78.1131,121716.0
2022-05-06 10:40:00,83.58,83.8,83.49,83.63,193069.0,78.1224,78.328,78.0383,78.1691,193069.0
2022-05-06 10:45:00,83.6,84.2,83.57,84.15,267446.0,78.1411,78.7019,78.1131,78.6552,267446.0
2022-05-06 10:50:00,84.15,84.3,83.99,84.29,163697.0,78.6552,78.7954,78.5056,78.786,163697.0
2022-05-06 10:55:00,84.3,84.58,84.21,84.4,276674.0,78.7954,79.0571,78.7113,78.8889,276674.0
2022-05-06 11:00:00,84.38,84.48,84.29,84.34,164755.0,78.8702,78.9636,78.786,78.8328,164755.0
2022-05-06 11:05:00,84.35,84.48,84.24,84.42,96341.0,78.8421,78.9636,78.7393,78.9076,96341.0
2022-05-06 11:10:00,84.41,84.6,84.21,84.59,137878.0,78.8982,79.0758,78.7113,79.0665,137878.0
2022-05-06 11:15:00,84.6,84.78,84.55,84.59,127647.0,79.0758,79.2441,79.0291,79.0665,127647.0
2022-05-06 11:20:00,84.59,84.88,84.51,84.79,144582.0,79.0665,79.3375,78.9917,79.2534,144582.0
2022-05-06 11:25:00,84.79,84.8,84.65,84.7,115276.0,79.2534,79.2627,79.1225,79.1693,115276.0
2022-05-06 11:30:00,84.71,84.77,84.38,84.4,179584.0,79.1786,79.2347,78.8702,78.8889,179584.0
2022-05-06 11:35:00,84.4,84.4,84.08,84.1,150391.0,78.8889,78.8889,78.5898,78.6085,150391.0
2022-05-06 11:40:00,84.1,84.19,84.08,84.12,233271.0,78.6085,78.6926,78.5898,78.6271,233271.0
2022-05-06 11:45:00,84.11,84.22,84.01,84.19,77702.0,78.6178,78.7206,78.5243,78.6926,77702.0
2022-05-06 11:50:00,84.17,84.33,84.0,84.05,110022.0,78.6739,78.8234,78.515,78.5617,110022.0
2022-05-06 11:55:00,84.03,84.16,83.91,84.0,66255.0,78.543,78.6645,78.4309,78.515,66255.0
2022-05-06 12:00:00,83.99,84.27,83.89,84.25,83881.0,78.5056,78.7674,78.4122,78.7487,83881.0
2022-05-06 12:05:00,84.24,84.59,84.23,84.34,90660.0,78.7393,79.0665,78.73,78.8328,90660.0
2022-05-06 12:10:00,84.35,84.38,83.9,83.96,107369.0,78.8421,78.8702,78.4215,78.4776,107369.0
2022-05-06 12:15:00,83.96,84.14,83.9,83.92,91051.0,78.4776,78.6458,78.4215,78.4402,91051.0
2022-05-06 12:20:00,83.92,84.39,83.91,84.28,120314.0,78.4402,78.8795,78.4309,78.7767,120314.0
2022-05-06 12:25:00,84.29,84.43,84.26,84.38,90399.0,78.786,78.9169,78.758,78.8702,90399.0
2022-05-06 12:30:00,84.38,84.54,84.25,84.51,92230.0,78.8702,79.0197,78.7487,78.9917,92230.0
2022-05-06 12:35:00,84.52,84.6,84.24,84.42,90830.0,79.001,79.0758,78.7393,78.9076,90830.0
2022-05-06 12:40:00,84.43,84.49,84.31,84.46,111341.0,78.9169,78.973,78.8047,78.9449,111341.0
2022-05-06 12:45:00,84.47,84.52,84.42,84.43,73402.0,78.9543,79.001,78.9076,78.9169,73402.0
2022-05-06 12:50:00,84.44,84.69,84.27,84.57,100523.0,78.9263,79.1599,78.7674,79.0478,100523.0
2022-05-06 12:55:00,84.56,84.86,84.56,84.85,215350.0,79.0384,79.3188,79.0384,79.3095,215350.0
2022-05-06 13:00:00,84.87,84.95,84.75,84.92,130919.0,79.3282,79.403,79.216,79.3749,130919.0
2022-05-06 13:05:00,84.91,84.91,84.62,84.68,101613.0,79.3656,79.3656,79.0945,79.1506,101613.0
2022-05-06 13:10:00,84.69,84.78,84.6,84.62,59598.0,79.1599,79.2441,79.0758,79.0945,59598.0
2022-05-06 13:15:00,84.62,84.68,84.34,84.36,102852.0,79.0945,79.1506,78.8328,78.8515,102852.0
2022-05-06 13:20:00,84.35,84.56,84.28,84.47,105682.0,78.8421,79.0384,78.7767,78.9543,105682.0
2022-05-06 13:25:00,84.46,84.6,84.36,84.49,137707.0,78.9449,79.0758,78.8515,78.973,137707.0
2022-05-06 13:30:00,84.49,84.63,84.45,84.56,88945.0,78.973,79.1038,78.9356,79.0384,88945.0
2022-05-06 13:35:00,84.56,84.66,84.23,84.32,87338.0,79.0384,79.1319,78.73,78.8141,87338.0
2022-05-06 13:40:00,84.31,84.5,84.19,84.45,101289.0,78.8047,78.9823,78.6926,78.9356,101289.0
2022-05-06 13:45:00,84.45,84.57,84.31,84.4,63728.0,78.9356,79.0478,78.8047,78.8889,63728.0
2022-05-06 13:50:00,84.4,84.45,84.19,84.23,72342.0,78.8889,78.9356,78.6926,78.73,72342.0
2022-05-06 13:55:00,84.25,84.29,84.18,84.25,53395.0,78.7487,78.786,78.6832,78.7487,53395.0
2022-05-06 14:00:00,84.23,84.37,84.18,84.2,125766.0,78.73,78.8608,78.6832,78.7019,125766.0
2022-05-06 14:05:00,84.18,84.18,83.93,83.93,103386.0,78.6832,78.6832,78.4496,78.4496,103386.0
2022-05-06 14:10:00,83.94,84.2,83.93,84.13,121559.0,78.4589,78.7019,78.4496,78.6365,121559.0
2022-05-06 14:15:00,84.16,84.26,84.11,84.11,82707.0,78.6645,78.758,78.6178,78.6178,82707.0
2022-05-06 14:20:00,84.11,84.17,84.0,84.08,88255.0,78.6178,78.6739,78.515,78.5898,88255.0
2022-05-06 14:25:00,84.06,84.08,83.87,83.96,82766.0,78.5711,78.5898,78.3935,78.4776,82766.0
2022-05-06 14:30:00,83.95,84.01,83.78,83.9,99950.0,78.4683,78.5243,78.3094,78.4215,99950.0
2022-05-06 14:35:00,83.9,83.95,83.79,83.86,72532.0,78.4215,78.4683,78.3187,78.3841,72532.0
2022-05-06 14:40:00,83.85,83.99,83.85,83.85,105580.0,78.3748,78.5056,78.3748,78.3748,105580.0
2022-05-06 14:45:00,83.85,84.13,83.82,84.09,86834.0,78.3748,78.6365,78.3467,78.5991,86834.0
2022-05-06 14:50:00,84.09,84.31,84.07,84.28,147088.0,78.5991,78.8047,78.5804,78.7767,147088.0
2022-05-06 14:55:00,84.3,84.35,84.06,84.07,121009.0,78.7954,78.8421,78.5711,78.5804,121009.0
2022-05-06 15:00:00,84.06,84.11,83.91,84.06,187747.0,78.5711,78.6178,78.4309,78.5711,187747.0
2022-05-06 15:05:00,84.05,84.11,83.76,83.85,115226.0,78.5617,78.6178,78.2907,78.3748,115226.0
2022-05-06 15:10:00,83.85,84.03,83.84,83.9,98970.0,78.3748,78.543,78.3654,78.4215,98970.0
2022-05-06 15:15:00,83.91,84.02,83.83,83.99,271465.0,78.4309,78.5337,78.3561,78.5056,271465.0
2022-05-06 15:20:00,84.0,84.0,83.75,83.79,166335.0,78.515,78.515,78.2813,78.3187,166335.0
2022-05-06 15:25:00,83.78,84.03,83.74,83.96,231786.0,78.3094,78.543,78.272,78.4776,231786.0
2022-05-06 15:30:00,83.96,84.21,83.96,84.19,233732.0,78.4776,78.7113,78.4776,78.6926,233732.0
2022-05-06 15:35:00,84.19,84.66,84.18,84.62,444522.0,78.6926,79.1319,78.6832,79.0945,444522.0
2022-05-06 15:40:00,84.64,84.68,84.5,84.52,289645.0,79.1132,79.1506,78.9823,79.001,289645.0
2022-05-06 15:45:00,84.52,84.79,84.44,84.64,308119.0,79.001,79.2534,78.9263,79.1132,308119.0
2022-05-06 15:50:00,84.65,84.84,84.52,84.53,430007.0,79.1225,79.3001,79.001,79.0104,430007.0
2022-05-06 15:55:00,84.53,84.57,84.43,84.54,440489.0,79.0104,79.0478,78.9169,79.0197,440489.0
2022-05-09 09:30:00,82.99,83.4,82.84,83.4,307525.0,77.5709,77.9542,77.4307,77.9542,307525.0
2022-05-09 09:35:00,83.41,83.59,83.13,83.38,238135.0,77.9635,78.1318,77.7018,77.9355,238135.0
2022-05-09 09:40:00,83.38,83.49,83.02,83.15,245420.0,77.9355,78.0383,77.599,77.7205,245420.0
2022-05-09 09:45:00,83.15,83.15,82.81,83.08,179944.0,77.7205,77.7205,77.4027,77.6551,179944.0
2022-05-09 09:50:00,83.08,83.59,83.0,83.56,323886.0,77.6551,78.1318,77.5803,78.1037,323886.0
2022-05-09 09:55:00,83.56,83.72,83.44,83.66,139618.0,78.1037,78.2533,77.9916,78.1972,139618.0
2022-05-09 10:00:00,83.65,83.74,83.39,83.49,239065.0,78.1878,78.272,77.9448,78.0383,239065.0
2022-05-09 10:05:00,83.5,83.55,83.19,83.2,103326.0,78.0476,78.0944,77.7579,77.7672,103326.0
2022-05-09 10:10:00,83.22,83.62,83.22,83.51,116501.0,77.7859,78.1598,77.7859,78.057,116501.0
2022-05-09 10:15:00,83.5,83.59,83.13,83.19,172443.0,78.0476,78.1318,77.7018,77.7579,172443.0
2022-05-09 10:20:00,83.17,83.2,82.97,82.97,130203.0,77.7392,77.7672,77.5522,77.5522,130203.0
2022-05-09 10:25:00,82.97,83.14,82.87,82.92,193172.0,77.5522,77.7111,77.4588,77.5055,193172.0
2022-05-09 10:30:00,82.91,83.04,82.77,82.98,129200.0,77.4962,77.6177,77.3653,77.5616,129200.0
2022-05-09 10:35:00,82.97,83.04,82.75,82.75,152343.0,77.5522,77.6177,77.3466,77.3466,152343.0
2022-05-09 10:40:00,82.75,82.91,82.75,82.86,273804.0,77.3466,77.4962,77.3466,77.4494,273804.0
2022-05-09 10:45:00,82.87,82.98,82.79,82.89,101886.0,77.4588,77.5616,77.384,77.4775,101886.0
2022-05-09 10:50:00,82.89,82.96,82.64,82.65,140121.0,77.4775,77.5429,77.2438,77.2531,140121.0
2022-05-09 10:55:00,82.61,82.77,82.53,82.54,154208.0,77.2157,77.3653,77.141,77.1503,154208.0
2022-05-09 11:00:00,82.54,82.76,82.5,82.68,192094.0,77.1503,77.356,77.1129,77.2812,192094.0
2022-05-09 11:05:00,82.66,82.66,82.47,82.59,115600.0,77.2625,77.2625,77.0849,77.1971,115600.0
2022-05-09 11:10:00,82.57,82.66,82.41,82.5,66762.0,77.1784,77.2625,77.0288,77.1129,66762.0
2022-05-09 11:15:00,82.48,82.69,82.47,82.49,88279.0,77.0942,77.2905,77.0849,77.1036,88279.0
2022-05-09 11:20:00,82.48,82.48,82.28,82.32,110535.0,77.0942,77.0942,76.9073,76.9447,110535.0
2022-05-09 11:25:00,82.29,82.35,82.14,82.23,95204.0,76.9166,76.9727,76.7764,76.8606,95204.0
2022-05-09 11:30:00,82.22,82.36,82.13,82.34,134247.0,76.8512,76.9821,76.7671,76.9634,134247.0
2022-05-09 11:35:00,82.32,82.54,82.27,82.52,120567.0,76.9447,77.1503,76.898,77.1316,120567.0
2022-05-09 11:40:00,82.51,82.66,82.37,82.58,117888.0,77.1223,77.2625,76.9914,77.1877,117888.0
2022-05-09 11:45:00,82.57,82.61,82.48,82.54,74654.0,77.1784,77.2157,77.0942,77.1503,74654.0
2022-05-09 11:50:00,82.54,82.75,82.54,82.69,98624.0,77.1503,77.3466,77.1503,77.2905,98624.0
2022-05-09 11:55:00,82.69,82.75,82.59,82.64,64579.0,77.2905,77.3466,77.1971,77.2438,64579.0
2022-05-09 12:00:00,82.62,82.64,82.46,82.49,130580.0,77.2251,77.2438,77.0755,77.1036,130580.0
2022-05-09 12:05:00,82.5,82.93,82.47,82.78,180579.0,77.1129,77.5149,77.0849,77.3746,180579.0
2022-05-09 12:10:00,82.78,82.98,82.78,82.94,79862.0,77.3746,77.5616,77.3746,77.5242,79862.0
2022-05-09 12:15:00,82.92,83.14,82.92,83.05,83505.0,77.5055,77.7111,77.5055,77.627,83505.0
2022-05-09 12:20:00,83.03,83.11,82.89,83.03,82924.0,77.6083,77.6831,77.4775,77.6083,82924.0
2022-05-09 12:25:00,83.04,83.08,82.8,82.93,88248.0,77.6177,77.6551,77.3933,77.5149,88248.0
2022-05-09 12:30:00,82.92,83.04,82.81,82.89,181390.0,77.5055,77.6177,77.4027,77.4775,181390.0
2022-05-09 12:35:00,82.89,82.89,82.59,82.59,78288.0,77.4775,77.4775,77.1971,77.1971,78288.0
2022-05-09 12:40:00,82.59,82.67,82.54,82.54,45685.0,77.1971,77.2718,77.1503,77.1503,45685.0
2022-05-09 12:45:00,82.54,82.55,82.44,82.52,76833.0,77.1503,77.1597,77.0568,77.1316,76833.0
2022-05-09 12:50:00,82.51,82.52,82.31,82.35,68804.0,77.1223,77.1316,76.9353,76.9727,68804.0
2022-05-09 12:55:00,82.35,82.4,82.31,82.34,73977.0,76.9727,77.0195,76.9353,76.9634,73977.0
2022-05-09 13:00:00,82.34,82.38,82.24,82.29,88074.0,76.9634,77.0008,76.8699,76.9166,88074.0
2022-05-09 13:05:00,82.28,82.32,82.2,82.28,69340.0,76.9073,76.9447,76.8325,76.9073,69340.0
2022-05-09 13:10:00,82.26,82.28,82.16,82.23,133049.0,76.8886,76.9073,76.7951,76.8606,133049.0
2022-05-09 13:15:00,82.22,82.46,82.21,82.41,59884.0,76.8512,77.0755,76.8419,77.0288,59884.0
2022-05-09 13:20:00,82.4,82.45,82.27,82.38,94352.0,77.0195,77.0662,76.898,77.0008,94352.0
2022-05-09 13:25:00,82.39,82.64,82.39,82.59,103729.0,77.0101,77.2438,77.0101,77.1971,103729.0
2022-05-09 13:30:00,82.6,82.69,82.39,82.42,95712.0,77.2064,77.2905,77.0101,77.0382,95712.0
2022-05-09 13:35:00,82.41,82.42,82.27,82.33,88319.0,77.0288,77.0382,76.898,76.954,88319.0
2022-05-09 13:40:00,82.33,82.72,82.31,82.7,111866.0,76.954,77.3186,76.9353,77.2999,111866.0
2022-05-09 13:45:00,82.71,82.79,82.53,82.55,74515.0,77.3092,77.384,77.141,77.1597,74515.0
2022-05-09 13:50:00,82.56,82.58,82.23,82.3,115375.0,77.169,77.1877,76.8606,76.926,115375.0
2022-05-09 13:55:00,82.29,82.62,82.27,82.54,94821.0,76.9166,77.2251,76.898,77.1503,94821.0
2022-05-09 14:00:00,82.53,82.77,82.53,82.61,111705.0,77.141,77.3653,77.141,77.2157,111705.0
2022-05-09 14:05:00,82.61,82.7,82.48,82.53,70582.0,77.2157,77.2999,77.0942,77.141,70582.0
2022-05-09 14:10:00,82.53,82.7,82.47,82.53,93950.0,77.141,77.2999,77.0849,77.141,93950.0
2022-05-09 14:15:00,82.54,82.7,82.53,82.67,92057.0,77.1503,77.2999,77.141,77.2718,92057.0
2022-05-09 14:20:00,82.69,82.69,82.38,82.42,63749.0,77.2905,77.2905,77.0008,77.0382,63749.0
2022-05-09 14:25:00,82.42,82.45,82.32,82.42,93097.0,77.0382,77.0662,76.9447,77.0382,93097.0
2022-05-09 14:30:00,82.42,82.45,82.19,82.37,186529.0,77.0382,77.0662,76.8232,76.9914,186529.0
2022-05-09 14:35:00,82.38,82.54,82.34,82.4,134107.0,77.0008,77.1503,76.9634,77.0195,134107.0
2022-05-09 14:40:00,82.4,82.51,82.36,82.45,75811.0,77.0195,77.1223,76.9821,77.0662,75811.0
2022-05-09 14:45:00,82.46,82.64,82.41,82.42,80255.0,77.0755,77.2438,77.0288,77.0382,80255.0
2022-05-09 14:50:00,82.41,82.55,82.26,82.5,159137.0,77.0288,77.1597,76.8886,77.1129,159137.0
2022-05-09 14:55:00,82.5,82.69,82.5,82.6,92365.0,77.1129,77.2905,77.1129,77.2064,92365.0
2022-05-09 15:00:00,82.63,82.81,82.52,82.58,137498.0,77.2344,77.4027,77.1316,77.1877,137498.0
2022-05-09 15:05:00,82.57,82.87,82.56,82.61,220892.0,77.1784,77.4588,77.169,77.2157,220892.0
2022-05-09 15:10:00,82.61,82.96,82.59,82.92,390774.0,77.2157,77.5429,77.1971,77.5055,390774.0
2022-05-09 15:15:00,82.93,82.97,82.65,82.71,139884.0,77.5149,77.5522,77.2531,77.3092,139884.0
2022-05-09 15:20:00,82.7,82.7,82.37,82.37,135029.0,77.2999,77.2999,76.9914,76.9914,135029.0
2022-05-09 15:25:00,82.37,82.39,82.19,82.28,134554.0,76.9914,77.0101,76.8232,76.9073,134554.0
2022-05-09 15:30:00,82.27,82.27,82.05,82.17,359709.0,76.898,76.898,76.6923,76.8045,359709.0
2022-05-09 15:35:00,82.16,82.29,82.09,82.25,229607.0,76.7951,76.9166,76.7297,76.8793,229607.0
2022-05-09 15:40:00,82.24,82.24,82.03,82.05,259181.0,76.8699,76.8699,76.6736,76.6923,259181.0
2022-05-09 15:45:00,82.05,82.09,81.81,81.88,241181.0,76.6923,76.7297,76.468,76.5334,241181.0
2022-05-09 15:50:00,81.88,81.92,81.63,81.8,740203.0,76.5334,76.5708,76.2997,76.4586,740203.0
2022-05-09 15:55:00,81.8,82.01,81.76,81.89,693365.0,76.4586,76.6549,76.4213,76.5428,693365.0
2022-05-10 09:30:00,83.22,83.44,83.12,83.21,298053.0,77.7859,77.9916,77.6924,77.7766,298053.0
2022-05-10 09:35:00,83.21,83.21,82.9,83.1,240502.0,77.7766,77.7766,77.4868,77.6738,240502.0
2022-05-10 09:40:00,83.1,83.1,82.87,82.98,236754.0,77.6738,77.6738,77.4588,77.5616,236754.0
2022-05-10 09:45:00,82.98,82.98,82.65,82.75,219361.0,77.5616,77.5616,77.2531,77.3466,219361.0
2022-05-10 09:50:00,82.75,83.08,82.68,82.98,167335.0,77.3466,77.6551,77.2812,77.5616,167335.0
2022-05-10 09:55:00,82.95,83.07,82.82,83.04,166391.0,77.5335,77.6457,77.412,77.6177,166391.0
2022-05-10 10:00:00,83.04,83.06,82.77,83.0,188890.0,77.6177,77.6364,77.3653,77.5803,188890.0
2022-05-10 10:05:00,83.0,83.24,82.93,83.01,461867.0,77.5803,77.8046,77.5149,77.5896,461867.0
2022-05-10 10:10:00,83.02,83.16,82.71,82.8,181683.0,77.599,77.7298,77.3092,77.3933,181683.0
2022-05-10 10:15:00,82.81,82.95,82.64,82.68,172123.0,77.4027,77.5335,77.2438,77.2812,172123.0
2022-05-10 10:20:00,82.68,82.81,82.5,82.68,189333.0,77.2812,77.4027,77.1129,77.2812,189333.0
2022-05-10 10:25:00,82.66,82.69,82.45,82.59,148452.0,77.2625,77.2905,77.0662,77.1971,148452.0
2022-05-10 10:30:00,82.59,82.59,82.27,82.35,155594.0,77.1971,77.1971,76.898,76.9727,155594.0
2022-05-10 10:35:00,82.36,82.38,82.04,82.05,119762.0,76.9821,77.0008,76.683,76.6923,119762.0
2022-05-10 10:40:00,82.06,82.11,81.85,82.03,128285.0,76.7017,76.7484,76.5054,76.6736,128285.0
2022-05-10 10:45:00,82.02,82.02,81.66,81.74,110634.0,76.6643,76.6643,76.3278,76.4026,110634.0
2022-05-10 10:50:00,81.74,81.89,81.53,81.87,179314.0,76.4026,76.5428,76.2063,76.5241,179314.0
2022-05-10 10:55:00,81.86,81.89,81.68,81.72,208474.0,76.5147,76.5428,76.3465,76.3839,208474.0
2022-05-10 11:00:00,81.71,81.81,81.46,81.58,189684.0,76.3745,76.468,76.1408,76.253,189684.0
2022-05-10 11:05:00,81.6,81.6,81.34,81.38,189217.0,76.2717,76.2717,76.0287,76.0661,189217.0
2022-05-10 11:10:00,81.36,81.46,81.22,81.22,198996.0,76.0474,76.1408,75.9165,75.9165,198996.0
2022-05-10 11:15:00,81.21,81.55,81.19,81.54,207204.0,75.9072,76.225,75.8885,76.2156,207204.0
2022-05-10 11:20:00,81.55,81.56,81.19,81.21,157209.0,76.225,76.2343,75.8885,75.9072,157209.0
2022-05-10 11:25:00,81.22,81.29,80.99,81.26,130137.0,75.9165,75.9819,75.7015,75.9539,130137.0
2022-05-10 11:30:00,81.26,81.33,80.97,81.16,156628.0,75.9539,76.0193,75.6828,75.8604,156628.0
2022-05-10 11:35:00,81.16,81.57,81.1,81.55,178079.0,75.8604,76.2437,75.8043,76.225,178079.0
2022-05-10 11:40:00,81.55,81.59,81.24,81.34,120492.0,76.225,76.2624,75.9352,76.0287,120492.0
2022-05-10 11:45:00,81.35,81.35,81.09,81.13,132816.0,76.038,76.038,75.795,75.8324,132816.0
2022-05-10 11:50:00,81.11,81.12,80.92,81.03,248832.0,75.8137,75.823,75.6361,75.7389,248832.0
2022-05-10 11:55:00,80.82,81.12,80.74,80.99,530060.0,75.5426,75.823,75.4679,75.7015,530060.0
2022-05-10 12:00:00,80.98,81.27,80.94,81.26,143807.0,75.6922,75.9632,75.6548,75.9539,143807.0
2022-05-10 12:05:00,81.26,81.3,80.88,80.89,141544.0,75.9539,75.9913,75.5987,75.6081,141544.0
2022-05-10 12:10:00,80.9,81.1,80.79,80.93,492341.0,75.6174,75.8043,75.5146,75.6454,492341.0
2022-05-10 12:15:00,80.92,81.13,80.82,80.84,160454.0,75.6361,75.8324,75.5426,75.5613,160454.0
2022-05-10 12:20:00,80.82,80.88,80.71,80.77,112303.0,75.5426,75.5987,75.4398,75.4959,112303.0
2022-05-10 12:25:00,80.78,80.88,80.7,80.79,118568.0,75.5052,75.5987,75.4305,75.5146,118568.0
2022-05-10 12:30:00,80.77,80.9,80.38,80.43,220014.0,75.4959,75.6174,75.1314,75.1781,220014.0
2022-05-10 12:35:00,80.43,80.64,80.4,80.51,104450.0,75.1781,75.3744,75.1501,75.2529,104450.0
2022-05-10 12:40:00,80.5,80.71,80.46,80.67,133319.0,75.2435,75.4398,75.2061,75.4024,133319.0
2022-05-10 12:45:00,80.66,80.94,80.63,80.8,149862.0,75.3931,75.6548,75.365,75.5239,149862.0
2022-05-10 12:50:00,80.78,80.79,80.46,80.5,78258.0,75.5052,75.5146,75.2061,75.2435,78258.0
2022-05-10 12:55:00,80.48,80.66,80.47,80.59,69201.0,75.2248,75.3931,75.2155,75.3277,69201.0
2022-05-10 13:00:00,80.58,80.9,80.51,80.83,147242.0,75.3183,75.6174,75.2529,75.552,147242.0
2022-05-10 13:05:00,80.83,81.01,80.83,80.89,107636.0,75.552,75.7202,75.552,75.6081,107636.0
2022-05-10 13:10:00,80.89,80.9,80.59,80.7,69732.0,75.6081,75.6174,75.3277,75.4305,69732.0
2022-05-10 13:15:00,80.7,80.78,80.52,80.63,143073.0,75.4305,75.5052,75.2622,75.365,143073.0
2022-05-10 13:20:00,80.63,80.76,80.55,80.7,147739.0,75.365,75.4866,75.2903,75.4305,147739.0
2022-05-10 13:25:00,80.73,81.0,80.73,80.99,144969.0,75.4585,75.7109,75.4585,75.7015,144969.0
2022-05-10 13:30:00,81.0,81.24,81.0,81.22,140952.0,75.7109,75.9352,75.7109,75.9165,140952.0
2022-05-10 13:35:00,81.23,81.56,81.23,81.56,210501.0,75.9259,76.2343,75.9259,76.2343,210501.0
2022-05-10 13:40:00,81.57,81.79,81.55,81.74,125275.0,76.2437,76.4493,76.225,76.4026,125275.0
2022-05-10 13:45:00,81.74,81.92,81.71,81.86,98614.0,76.4026,76.5708,76.3745,76.5147,98614.0
2022-05-10 13:50:00,81.86,81.95,81.72,81.92,152612.0,76.5147,76.5988,76.3839,76.5708,152612.0
2022-05-10 13:55:00,81.93,82.01,81.83,82.0,96311.0,76.5802,76.6549,76.4867,76.6456,96311.0
2022-05-10 14:00:00,82.01,82.03,81.86,81.96,95470.0,76.6549,76.6736,76.5147,76.6082,95470.0
2022-05-10 14:05:00,81.97,82.0,81.73,81.73,114807.0,76.6175,76.6456,76.3932,76.3932,114807.0
2022-05-10 14:10:00,81.72,82.03,81.68,81.99,79602.0,76.3839,76.6736,76.3465,76.6362,79602.0
2022-05-10 14:15:00,81.98,81.99,81.5,81.84,302814.0,76.6269,76.6362,76.1782,76.496,302814.0
2022-05-10 14:20:00,81.87,81.99,81.69,81.77,96411.0,76.5241,76.6362,76.3558,76.4306,96411.0
2022-05-10 14:25:00,81.78,81.82,81.6,81.76,112373.0,76.4399,76.4773,76.2717,76.4213,112373.0
2022-05-10 14:30:00,81.77,81.82,81.65,81.72,84657.0,76.4306,76.4773,76.3184,76.3839,84657.0
2022-05-10 14:35:00,81.72,81.86,81.66,81.71,89308.0,76.3839,76.5147,76.3278,76.3745,89308.0
2022-05-10 14:40:00,81.7,82.03,81.57,82.0,116662.0,76.3652,76.6736,76.2437,76.6456,116662.0
2022-05-10 14:45:00,81.99,82.0,81.56,81.73,111642.0,76.6362,76.6456,76.2343,76.3932,111642.0
2022-05-10 14:50:00,81.71,81.88,81.62,81.83,113734.0,76.3745,76.5334,76.2904,76.4867,113734.0
2022-05-10 14:55:00,81.84,81.85,81.54,81.74,138460.0,76.496,76.5054,76.2156,76.4026,138460.0
2022-05-10 15:00:00,81.77,81.88,81.66,81.79,177774.0,76.4306,76.5334,76.3278,76.4493,177774.0
2022-05-10 15:05:00,81.8,82.02,81.8,81.86,100508.0,76.4586,76.6643,76.4586,76.5147,100508.0
2022-05-10 15:10:00,81.86,82.01,81.8,81.89,102010.0,76.5147,76.6549,76.4586,76.5428,102010.0
2022-05-10 15:15:00,81.89,82.0,81.72,81.94,191557.0,76.5428,76.6456,76.3839,76.5895,191557.0
2022-05-10 15:20:00,81.92,81.96,81.61,81.64,213811.0,76.5708,76.6082,76.281,76.3091,213811.0
2022-05-10 15:25:00,81.64,81.67,81.43,81.51,188973.0,76.3091,76.3371,76.1128,76.1876,188973.0
2022-05-10 15:30:00,81.51,81.51,81.3,81.36,287327.0,76.1876,76.1876,75.9913,76.0474,287327.0
2022-05-10 15:35:00,81.36,81.41,81.15,81.27,412975.0,76.0474,76.0941,75.8511,75.9632,412975.0
2022-05-10 15:40:00,81.27,81.33,81.16,81.2,476315.0,75.9632,76.0193,75.8604,75.8978,476315.0
2022-05-10 15:45:00,81.2,81.43,81.11,81.32,609497.0,75.8978,76.1128,75.8137,76.01,609497.0
2022-05-10 15:50:00,81.31,81.41,81.17,81.34,453369.0,76.0006,76.0941,75.8698,76.0287,453369.0
2022-05-10 15:55:00,81.33,81.4,81.2,81.35,402689.0,76.0193,76.0848,75.8978,76.038,402689.0
2022-05-11 09:30:00,81.58,82.0,81.48,81.52,253974.0,76.253,76.6456,76.1595,76.1969,253974.0
2022-05-11 09:35:00,81.51,81.65,81.21,81.6,291919.0,76.1876,76.3184,75.9072,76.2717,291919.0
2022-05-11 09:40:00,81.59,82.15,81.39,82.14,262674.0,76.2624,76.7858,76.0754,76.7764,262674.0
2022-05-11 09:45:00,82.14,82.51,82.06,82.37,354023.0,76.7764,77.1223,76.7017,76.9914,354023.0
2022-05-11 09:50:00,82.36,82.58,82.25,82.56,341778.0,76.9821,77.1877,76.8793,77.169,341778.0
2022-05-11 09:55:00,82.56,82.69,82.26,82.67,225832.0,77.169,77.2905,76.8886,77.2718,225832.0
2022-05-11 10:00:00,82.67,82.69,82.37,82.68,340091.0,77.2718,77.2905,76.9914,77.2812,340091.0
2022-05-11 10:05:00,82.68,82.73,82.42,82.48,196227.0,77.2812,77.3279,77.0382,77.0942,196227.0
2022-05-11 10:10:00,82.48,82.89,82.41,82.76,273317.0,77.0942,77.4775,77.0288,77.356,273317.0
2022-05-11 10:15:00,82.77,82.98,82.66,82.94,211727.0,77.3653,77.5616,77.2625,77.5242,211727.0
2022-05-11 10:20:00,82.94,83.19,82.78,83.16,231684.0,77.5242,77.7579,77.3746,77.7298,231684.0
2022-05-11 10:25:00,83.17,83.27,83.06,83.19,187351.0,77.7392,77.8327,77.6364,77.7579,187351.0
2022-05-11 10:30:00,83.19,83.27,82.88,82.99,186517.0,77.7579,77.8327,77.4681,77.5709,186517.0
2022-05-11 10:35:00,82.98,83.33,82.82,83.3,164515.0,77.5616,77.8887,77.412,77.8607,164515.0
2022-05-11 10:40:00,83.3,83.47,83.25,83.47,119644.0,77.8607,78.0196,77.814,78.0196,119644.0
2022-05-11 10:45:00,83.47,83.57,83.22,83.28,118748.0,78.0196,78.1131,77.7859,77.842,118748.0
2022-05-11 10:50:00,83.26,83.28,82.92,83.1,198520.0,77.8233,77.842,77.5055,77.6738,198520.0
2022-05-11 10:55:00,83.08,83.17,82.93,83.06,453212.0,77.6551,77.7392,77.5149,77.6364,453212.0
2022-05-11 11:00:00,83.06,83.09,82.86,83.02,145483.0,77.6364,77.6644,77.4494,77.599,145483.0
2022-05-11 11:05:00,83.03,83.06,82.86,82.94,94245.0,77.6083,77.6364,77.4494,77.5242,94245.0
2022-05-11 11:10:00,82.92,83.18,82.9,83.15,104803.0,77.5055,77.7485,77.4868,77.7205,104803.0
2022-05-11 11:15:00,83.16,83.2,82.64,82.72,145222.0,77.7298,77.7672,77.2438,77.3186,145222.0
2022-05-11 11:20:00,82.72,83.01,82.71,82.95,103713.0,77.3186,77.5896,77.3092,77.5335,103713.0
2022-05-11 11:25:00,82.95,83.11,82.84,83.06,154137.0,77.5335,77.6831,77.4307,77.6364,154137.0
2022-05-11 11:30:00,83.06,83.13,82.95,83.07,122955.0,77.6364,77.7018,77.5335,77.6457,122955.0
2022-05-11 11:35:00,83.07,83.46,82.98,83.31,172473.0,77.6457,78.0102,77.5616,77.87,172473.0
2022-05-11 11:40:00,83.3,83.42,83.21,83.24,113680.0,77.8607,77.9729,77.7766,77.8046,113680.0
2022-05-11 11:45:00,83.25,83.27,83.04,83.13,103373.0,77.814,77.8327,77.6177,77.7018,103373.0
2022-05-11 11:50:00,83.13,83.15,82.95,83.02,98804.0,77.7018,77.7205,77.5335,77.599,98804.0
2022-05-11 11:55:00,83.02,83.05,82.87,83.03,67940.0,77.599,77.627,77.4588,77.6083,67940.0
2022-05-11 12:00:00,83.03,83.03,82.83,82.88,100049.0,77.6083,77.6083,77.4214,77.4681,100049.0
2022-05-11 12:05:00,82.87,82.99,82.84,82.85,83509.0,77.4588,77.5709,77.4307,77.4401,83509.0
2022-05-11 12:10:00,82.85,82.85,82.7,82.78,67238.0,77.4401,77.4401,77.2999,77.3746,67238.0
2022-05-11 12:15:00,82.78,82.87,82.66,82.68,79832.0,77.3746,77.4588,77.2625,77.2812,79832.0
2022-05-11 12:20:00,82.67,83.01,82.64,82.92,177339.0,77.2718,77.5896,77.2438,77.5055,177339.0
2022-05-11 12:25:00,82.91,82.96,82.22,82.28,347731.0,77.4962,77.5429,76.8512,76.9073,347731.0
2022-05-11 12:30:00,82.28,82.3,82.12,82.25,126760.0,76.9073,76.926,76.7577,76.8793,126760.0
2022-05-11 12:35:00,82.24,82.43,82.22,82.31,156214.0,76.8699,77.0475,76.8512,76.9353,156214.0
2022-05-11 12:40:00,82.29,82.46,82.16,82.25,128461.0,76.9166,77.0755,76.7951,76.8793,128461.0
2022-05-11 12:45:00,82.24,82.37,82.15,82.37,299388.0,76.8699,76.9914,76.7858,76.9914,299388.0
2022-05-11 12:50:00,82.37,82.37,82.08,82.08,71352.0,76.9914,76.9914,76.7204,76.7204,71352.0
2022-05-11 12:55:00,82.08,82.11,81.97,82.02,144168.0,76.7204,76.7484,76.6175,76.6643,144168.0
2022-05-11 13:00:00,82.02,82.04,81.85,81.89,192365.0,76.6643,76.683,76.5054,76.5428,192365.0
2022-05-11 13:05:00,81.88,81.9,81.72,81.75,158622.0,76.5334,76.5521,76.3839,76.4119,158622.0
2022-05-11 13:10:00,81.76,81.88,81.72,81.79,74517.0,76.4213,76.5334,76.3839,76.4493,74517.0
2022-05-11 13:15:00,81.79,81.91,81.79,81.82,118567.0,76.4493,76.5615,76.4493,76.4773,118567.0
2022-05-11 13:20:00,81.83,81.85,81.62,81.81,180809.0,76.4867,76.5054,76.2904,76.468,180809.0
2022-05-11 13:25:00,81.82,81.86,81.53,81.56,105441.0,76.4773,76.5147,76.2063,76.2343,105441.0
2022-05-11 13:30:00,81.55,81.88,81.48,81.81,256973.0,76.225,76.5334,76.1595,76.468,256973.0
2022-05-11 13:35:00,81.81,81.89,81.58,81.59,115572.0,76.468,76.5428,76.253,76.2624,115572.0
2022-05-11 13:40:00,81.57,81.63,81.52,81.53,79328.0,76.2437,76.2997,76.1969,76.2063,79328.0
2022-05-11 13:45:00,81.52,81.52,81.31,81.46,115488.0,76.1969,76.1969,76.0006,76.1408,115488.0
2022-05-11 13:50:00,81.45,81.62,81.41,81.48,155814.0,76.1315,76.2904,76.0941,76.1595,155814.0
2022-05-11 13:55:00,81.49,81.56,81.28,81.35,157133.0,76.1689,76.2343,75.9726,76.038,157133.0
2022-05-11 14:00:00,81.34,81.78,81.33,81.78,244755.0,76.0287,76.4399,76.0193,76.4399,244755.0
2022-05-11 14:05:00,81.78,81.8,81.59,81.6,170502.0,76.4399,76.4586,76.2624,76.2717,170502.0
2022-05-11 14:10:00,81.6,81.77,81.51,81.76,121286.0,76.2717,76.4306,76.1876,76.4213,121286.0
2022-05-11 14:15:00,81.77,81.95,81.68,81.9,116630.0,76.4306,76.5988,76.3465,76.5521,116630.0
2022-05-11 14:20:00,81.9,82.13,81.71,82.12,174587.0,76.5521,76.7671,76.3745,76.7577,174587.0
2022-05-11 14:25:00,82.12,82.36,82.03,82.09,150204.0,76.7577,76.9821,76.6736,76.7297,150204.0
2022-05-11 14:30:00,82.1,82.32,81.94,82.31,185706.0,76.7391,76.9447,76.5895,76.9353,185706.0
2022-05-11 14:35:00,82.32,82.39,82.22,82.31,133580.0,76.9447,77.0101,76.8512,76.9353,133580.0
2022-05-11 14:40:00,82.28,82.49,82.16,82.48,155404.0,76.9073,77.1036,76.7951,77.0942,155404.0
2022-05-11 14:45:00,82.47,82.5,82.21,82.26,130853.0,77.0849,77.1129,76.8419,76.8886,130853.0
2022-05-11 14:50:00,82.27,82.3,82.03,82.1,141743.0,76.898,76.926,76.6736,76.7391,141743.0
2022-05-11 14:55:00,82.1,82.19,82.02,82.09,106385.0,76.7391,76.8232,76.6643,76.7297,106385.0
2022-05-11 15:00:00,82.07,82.12,81.95,81.97,149824.0,76.711,76.7577,76.5988,76.6175,149824.0
2022-05-11 15:05:00,81.96,82.13,81.87,82.11,133638.0,76.6082,76.7671,76.5241,76.7484,133638.0
2022-05-11 15:10:00,82.1,82.22,81.97,82.03,107863.0,76.7391,76.8512,76.6175,76.6736,107863.0
2022-05-11 15:15:00,82.02,82.2,81.85,82.09,177511.0,76.6643,76.8325,76.5054,76.7297,177511.0
2022-05-11 15:20:00,82.09,82.16,81.93,81.98,243786.0,76.7297,76.7951,76.5802,76.6269,243786.0
2022-05-11 15:25:00,81.98,82.16,81.94,82.02,185182.0,76.6269,76.7951,76.5895,76.6643,185182.0
2022-05-11 15:30:00,82.03,82.11,81.9,81.92,380030.0,76.6736,76.7484,76.5521,76.5708,380030.0
2022-05-11 15:35:00,81.92,81.92,81.64,81.66,262287.0,76.5708,76.5708,76.3091,76.3278,262287.0
2022-05-11 15:40:00,81.65,81.74,81.59,81.63,352990.0,76.3184,76.4026,76.2624,76.2997,352990.0
2022-05-11 15:45:00,81.63,81.63,81.33,81.33,412153.0,76.2997,76.2997,76.0193,76.0193,412153.0
2022-05-11 15:50:00,81.33,81.5,81.32,81.42,490016.0,76.0193,76.1782,76.01,76.1035,490016.0
2022-05-11 15:55:00,81.42,81.47,81.32,81.41,402872.0,76.1035,76.1502,76.01,76.0941,402872.0
2022-05-12 09:30:00,80.54,80.83,80.43,80.43,259299.0,75.2809,75.552,75.1781,75.1781,259299.0
2022-05-12 09:35:00,80.43,80.53,80.19,80.37,329192.0,75.1781,75.2716,74.9538,75.122,329192.0
2022-05-12 09:40:00,80.36,80.7,80.22,80.56,375268.0,75.1127,75.4305,74.9818,75.2996,375268.0
2022-05-12 09:45:00,80.54,80.72,80.35,80.56,247232.0,75.2809,75.4492,75.1033,75.2996,247232.0
2022-05-12 09:50:00,80.57,80.9,80.43,80.76,204144.0,75.309,75.6174,75.1781,75.4866,204144.0
2022-05-12 09:55:00,80.76,80.77,80.4,80.57,203670.0,75.4866,75.4959,75.1501,75.309,203670.0
2022-05-12 10:00:00,80.58,80.58,80.24,80.46,166761.0,75.3183,75.3183,75.0005,75.2061,166761.0
2022-05-12 10:05:00,80.46,81.09,80.46,81.04,252208.0,75.2061,75.795,75.2061,75.7483,252208.0
2022-05-12 10:10:00,81.04,81.46,80.95,81.38,233000.0,75.7483,76.1408,75.6641,76.0661,233000.0
2022-05-12 10:15:00,81.38,81.39,80.96,81.14,266904.0,76.0661,76.0754,75.6735,75.8417,266904.0
2022-05-12 10:20:00,81.15,81.43,81.06,81.4,177563.0,75.8511,76.1128,75.767,76.0848,177563.0
2022-05-12 10:25:00,81.41,81.46,81.05,81.13,265157.0,76.0941,76.1408,75.7576,75.8324,265157.0
2022-05-12 10:30:00,81.14,81.32,80.98,81.12,169304.0,75.8417,76.01,75.6922,75.823,169304.0
2022-05-12 10:35:00,81.12,81.46,81.08,81.44,128473.0,75.823,76.1408,75.7857,76.1221,128473.0
2022-05-12 10:40:00,81.47,81.47,81.09,81.21,201991.0,76.1502,76.1502,75.795,75.9072,201991.0
2022-05-12 10:45:00,81.22,81.49,81.16,81.4,164129.0,75.9165,76.1689,75.8604,76.0848,164129.0
2022-05-12 10:50:00,81.41,81.65,81.35,81.54,194173.0,76.0941,76.3184,76.038,76.2156,194173.0
2022-05-12 10:55:00,81.53,81.69,81.5,81.64,95949.0,76.2063,76.3558,76.1782,76.3091,95949.0
2022-05-12 11:00:00,81.65,81.81,81.45,81.81,152422.0,76.3184,76.468,76.1315,76.468,152422.0
2022-05-12 11:05:00,81.8,82.01,81.71,82.01,91174.0,76.4586,76.6549,76.3745,76.6549,91174.0
2022-05-12 11:10:00,82.01,82.05,81.72,81.72,132732.0,76.6549,76.6923,76.3839,76.3839,132732.0
2022-05-12 11:15:00,81.7,81.76,81.59,81.65,128318.0,76.3652,76.4213,76.2624,76.3184,128318.0
2022-05-12 11:20:00,81.66,81.75,81.43,81.46,100114.0,76.3278,76.4119,76.1128,76.1408,100114.0
2022-05-12 11:25:00,81.46,81.56,81.35,81.39,137223.0,76.1408,76.2343,76.038,76.0754,137223.0
2022-05-12 11:30:00,81.39,81.45,81.24,81.33,193683.0,76.0754,76.1315,75.9352,76.0193,193683.0
2022-05-12 11:35:00,81.34,81.5,81.22,81.47,149562.0,76.0287,76.1782,75.9165,76.1502,149562.0
2022-05-12 11:40:00,81.47,81.48,81.11,81.14,133888.0,76.1502,76.1595,75.8137,75.8417,133888.0
2022-05-12 11:45:00,81.13,81.13,80.86,80.88,107035.0,75.8324,75.8324,75.58,75.5987,107035.0
2022-05-12 11:50:00,80.86,80.89,80.68,80.81,98376.0,75.58,75.6081,75.4118,75.5333,98376.0
2022-05-12 11:55:00,80.79,80.83,80.62,80.65,94924.0,75.5146,75.552,75.3557,75.3837,94924.0
2022-05-12 12:00:00,80.65,80.72,80.58,80.71,114158.0,75.3837,75.4492,75.3183,75.4398,114158.0
2022-05-12 12:05:00,80.7,80.84,80.58,80.79,108076.0,75.4305,75.5613,75.3183,75.5146,108076.0
2022-05-12 12:10:00,80.77,80.85,80.59,80.75,116210.0,75.4959,75.5707,75.3277,75.4772,116210.0
2022-05-12 12:15:00,80.74,80.84,80.64,80.8,89961.0,75.4679,75.5613,75.3744,75.5239,89961.0
2022-05-12 12:20:00,80.79,80.93,80.7,80.9,95157.0,75.5146,75.6454,75.4305,75.6174,95157.0
2022-05-12 12:25:00,80.91,81.14,80.88,81.13,95518.0,75.6268,75.8417,75.5987,75.8324,95518.0
2022-05-12 12:30:00,81.13,81.35,81.09,81.33,205469.0,75.8324,76.038,75.795,76.0193,205469.0
2022-05-12 12:35:00,81.34,81.37,81.13,81.13,60703.0,76.0287,76.0567,75.8324,75.8324,60703.0
2022-05-12 12:40:00,81.12,81.31,80.89,81.31,113212.0,75.823,76.0006,75.6081,76.0006,113212.0
2022-05-12 12:45:00,81.32,81.36,81.12,81.17,98787.0,76.01,76.0474,75.823,75.8698,98787.0
2022-05-12 12:50:00,81.17,81.27,81.06,81.19,91678.0,75.8698,75.9632,75.767,75.8885,91678.0
2022-05-12 12:55:00,81.19,81.31,81.03,81.05,85680.0,75.8885,76.0006,75.7389,75.7576,85680.0
2022-05-12 13:00:00,81.05,81.13,80.87,80.9,96236.0,75.7576,75.8324,75.5894,75.6174,96236.0
2022-05-12 13:05:00,80.9,80.92,80.79,80.87,109389.0,75.6174,75.6361,75.5146,75.5894,109389.0
2022-05-12 13:10:00,80.87,81.1,80.85,80.96,82740.0,75.5894,75.8043,75.5707,75.6735,82740.0
2022-05-12 13:15:00,80.94,81.05,80.77,80.8,51817.0,75.6548,75.7576,75.4959,75.5239,51817.0
2022-05-12 13:20:00,80.8,80.93,80.78,80.85,48738.0,75.5239,75.6454,75.5052,75.5707,48738.0
2022-05-12 13:25:00,80.86,80.89,80.72,80.83,58835.0,75.58,75.6081,75.4492,75.552,58835.0
2022-05-12 13:30:00,80.82,80.88,80.57,80.64,99054.0,75.5426,75.5987,75.309,75.3744,99054.0
2022-05-12 13:35:00,80.64,80.72,80.56,80.59,93375.0,75.3744,75.4492,75.2996,75.3277,93375.0
2022-05-12 13:40:00,80.59,80.63,80.52,80.56,65140.0,75.3277,75.365,75.2622,75.2996,65140.0
2022-05-12 13:45:00,80.55,80.59,80.36,80.36,51356.0,75.2903,75.3277,75.1127,75.1127,51356.0
2022-05-12 13:50:00,80.36,80.4,80.31,80.34,57082.0,75.1127,75.1501,75.0659,75.094,57082.0
2022-05-12 13:55:00,80.35,80.48,80.24,80.38,83424.0,75.1033,75.2248,75.0005,75.1314,83424.0
2022-05-12 14:00:00,80.38,80.5,80.32,80.43,81762.0,75.1314,75.2435,75.0753,75.1781,81762.0
2022-05-12 14:05:00,80.43,80.43,80.11,80.12,68646.0,75.1781,75.1781,74.879,74.8883,68646.0
2022-05-12 14:10:00,80.11,80.18,80.06,80.17,75794.0,74.879,74.9444,74.8323,74.9351,75794.0
2022-05-12 14:15:00,80.16,80.21,80.05,80.2,56212.0,74.9257,74.9725,74.8229,74.9631,56212.0
2022-05-12 14:20:00,80.19,80.3,79.98,80.02,64233.0,74.9538,75.0566,74.7575,74.7949,64233.0
2022-05-12 14:25:00,80.01,80.15,79.95,80.09,72128.0,74.7855,74.9164,74.7294,74.8603,72128.0
2022-05-12 14:30:00,80.08,80.16,79.87,79.99,110978.0,74.851,74.9257,74.6547,74.7668,110978.0
2022-05-12 14:35:00,79.99,79.99,79.85,79.88,85165.0,74.7668,74.7668,74.636,74.664,85165.0
2022-05-12 14:40:00,79.89,79.93,79.81,79.88,99311.0,74.6734,74.7107,74.5986,74.664,99311.0
2022-05-12 14:45:00,79.88,80.02,79.87,79.92,74760.0,74.664,74.7949,74.6547,74.7014,74760.0
2022-05-12 14:50:00,79.9,80.04,79.83,79.93,60155.0,74.6827,74.8136,74.6173,74.7107,60155.0
2022-05-12 14:55:00,79.93,79.97,79.81,79.87,62511.0,74.7107,74.7481,74.5986,74.6547,62511.0
2022-05-12 15:00:00,79.87,80.11,79.81,80.1,150587.0,74.6547,74.879,74.5986,74.8696,150587.0
2022-05-12 15:05:00,80.11,80.12,79.85,79.92,61708.0,74.879,74.8883,74.636,74.7014,61708.0
2022-05-12 15:10:00,79.91,79.93,79.76,79.93,70226.0,74.6921,74.7107,74.5518,74.7107,70226.0
2022-05-12 15:15:00,79.93,80.29,79.93,80.25,203025.0,74.7107,75.0472,74.7107,75.0099,203025.0
2022-05-12 15:20:00,80.25,80.65,80.21,80.56,213538.0,75.0099,75.3837,74.9725,75.2996,213538.0
2022-05-12 15:25:00,80.57,80.76,80.34,80.36,265745.0,75.309,75.4866,75.094,75.1127,265745.0
2022-05-12 15:30:00,80.36,80.68,80.35,80.57,297669.0,75.1127,75.4118,75.1033,75.309,297669.0
2022-05-12 15:35:00,80.57,80.76,80.48,80.75,316392.0,75.309,75.4866,75.2248,75.4772,316392.0
2022-05-12 15:40:00,80.75,80.91,80.62,80.7,259469.0,75.4772,75.6268,75.3557,75.4305,259469.0
2022-05-12 15:45:00,80.69,80.92,80.61,80.77,238531.0,75.4211,75.6361,75.3463,75.4959,238531.0
2022-05-12 15:50:00,80.78,81.14,80.78,80.82,324550.0,75.5052,75.8417,75.5052,75.5426,324550.0
2022-05-12 15:55:00,80.83,81.28,80.79,81.25,412743.0,75.552,75.9726,75.5146,75.9446,412743.0
2022-05-13 09:30:00,81.89,82.24,81.88,82.17,131808.0,76.5428,76.8699,76.5334,76.8045,131808.0
2022-05-13 09:35:00,82.16,82.33,82.04,82.2,232655.0,76.7951,76.954,76.683,76.8325,232655.0
2022-05-13 09:40:00,82.19,82.39,82.12,82.2,130847.0,76.8232,77.0101,76.7577,76.8325,130847.0
2022-05-13 09:45:00,82.21,82.28,82.02,82.15,146128.0,76.8419,76.9073,76.6643,76.7858,146128.0
2022-05-13 09:50:00,82.16,82.41,82.13,82.41,157062.0,76.7951,77.0288,76.7671,77.0288,157062.0
2022-05-13 09:55:00,82.41,82.52,82.33,82.51,96502.0,77.0288,77.1316,76.954,77.1223,96502.0
2022-05-13 10:00:00,82.51,82.75,82.43,82.75,188242.0,77.1223,77.3466,77.0475,77.3466,188242.0
2022-05-13 10:05:00,82.77,82.88,82.67,82.84,73577.0,77.3653,77.4681,77.2718,77.4307,73577.0
2022-05-13 10:10:00,82.85,83.08,82.77,82.98,187617.0,77.4401,77.6551,77.3653,77.5616,187617.0
2022-05-13 10:15:00,82.98,82.98,82.78,82.9,137928.0,77.5616,77.5616,77.3746,77.4868,137928.0
2022-05-13 10:20:00,82.9,83.15,82.88,83.05,101580.0,77.4868,77.7205,77.4681,77.627,101580.0
2022-05-13 10:25:00,83.05,83.2,83.05,83.09,80936.0,77.627,77.7672,77.627,77.6644,80936.0
2022-05-13 10:30:00,83.09,83.14,83.0,83.13,46449.0,77.6644,77.7111,77.5803,77.7018,46449.0
2022-05-13 10:35:00,83.15,83.16,82.94,82.98,66513.0,77.7205,77.7298,77.5242,77.5616,66513.0
2022-05-13 10:40:00,82.98,83.01,82.68,82.71,248443.0,77.5616,77.5896,77.2812,77.3092,248443.0
2022-05-13 10:45:00,82.7,82.82,82.57,82.78,82746.0,77.2999,77.412,77.1784,77.3746,82746.0
2022-05-13 10:50:00,82.78,82.94,82.74,82.91,82165.0,77.3746,77.5242,77.3373,77.4962,82165.0
2022-05-13 10:55:00,82.92,82.96,82.86,82.88,70290.0,77.5055,77.5429,77.4494,77.4681,70290.0
2022-05-13 11:00:00,82.87,82.92,82.75,82.8,102832.0,77.4588,77.5055,77.3466,77.3933,102832.0
2022-05-13 11:05:00,82.8,82.95,82.8,82.94,134859.0,77.3933,77.5335,77.3933,77.5242,134859.0
2022-05-13 11:10:00,82.94,82.99,82.9,82.95,100698.0,77.5242,77.5709,77.4868,77.5335,100698.0
2022-05-13 11:15:00,82.95,82.96,82.83,82.89,102480.0,77.5335,77.5429,77.4214,77.4775,102480.0
2022-05-13 11:20:00,82.89,83.0,82.89,82.91,110535.0,77.4775,77.5803,77.4775,77.4962,110535.0
2022-05-13 11:25:00,82.92,82.98,82.89,82.94,93365.0,77.5055,77.5616,77.4775,77.5242,93365.0
2022-05-13 11:30:00,82.95,82.99,82.87,82.93,85236.0,77.5335,77.5709,77.4588,77.5149,85236.0
2022-05-13 11:35:00,82.93,82.96,82.87,82.95,70699.0,77.5149,77.5429,77.4588,77.5335,70699.0
2022-05-13 11:40:00,82.94,82.94,82.78,82.91,68274.0,77.5242,77.5242,77.3746,77.4962,68274.0
2022-05-13 11:45:00,82.91,82.91,82.83,82.86,72823.0,77.4962,77.4962,77.4214,77.4494,72823.0
2022-05-13 11:50:00,82.86,82.99,82.86,82.99,78597.0,77.4494,77.5709,77.4494,77.5709,78597.0
2022-05-13 11:55:00,82.99,83.02,82.93,82.98,52024.0,77.5709,77.599,77.5149,77.5616,52024.0
2022-05-13 12:00:00,82.99,83.08,82.95,83.07,85919.0,77.5709,77.6551,77.5335,77.6457,85919.0
2022-05-13 12:05:00,83.07,83.21,83.07,83.21,54077.0,77.6457,77.7766,77.6457,77.7766,54077.0
2022-05-13 12:10:00,83.22,83.26,83.15,83.22,43935.0,77.7859,77.8233,77.7205,77.7859,43935.0
2022-05-13 12:15:00,83.22,83.31,83.22,83.25,30195.0,77.7859,77.87,77.7859,77.814,30195.0
2022-05-13 12:20:00,83.25,83.29,83.14,83.19,43656.0,77.814,77.8513,77.7111,77.7579,43656.0
2022-05-13 12:25:00,83.19,83.19,83.05,83.12,40056.0,77.7579,77.7579,77.627,77.6924,40056.0
2022-05-13 12:30:00,83.12,83.25,83.1,83.23,35830.0,77.6924,77.814,77.6738,77.7953,35830.0
2022-05-13 12:35:00,83.22,83.28,83.18,83.23,27071.0,77.7859,77.842,77.7485,77.7953,27071.0
2022-05-13 12:40:00,83.23,83.24,83.15,83.15,17778.0,77.7953,77.8046,77.7205,77.7205,17778.0
2022-05-13 12:45:00,83.15,83.15,82.96,82.97,35061.0,77.7205,77.7205,77.5429,77.5522,35061.0
2022-05-13 12:50:00,82.96,82.96,82.8,82.87,52029.0,77.5429,77.5429,77.3933,77.4588,52029.0
2022-05-13 12:55:00,82.88,83.06,82.88,83.06,19999.0,77.4681,77.6364,77.4681,77.6364,19999.0
2022-05-13 13:00:00,83.08,83.16,83.05,83.12,35540.0,77.6551,77.7298,77.627,77.6924,35540.0
2022-05-13 13:05:00,83.11,83.11,82.94,82.98,32633.0,77.6831,77.6831,77.5242,77.5616,32633.0
2022-05-13 13:10:00,82.97,83.03,82.92,83.0,44133.0,77.5522,77.6083,77.5055,77.5803,44133.0
2022-05-13 13:15:00,82.99,83.0,82.84,82.84,87192.0,77.5709,77.5803,77.4307,77.4307,87192.0
2022-05-13 13:20:00,82.85,82.87,82.76,82.85,61088.0,77.4401,77.4588,77.356,77.4401,61088.0
2022-05-13 13:25:00,82.86,82.9,82.79,82.79,28224.0,77.4494,77.4868,77.384,77.384,28224.0
2022-05-13 13:30:00,82.79,82.87,82.76,82.87,51018.0,77.384,77.4588,77.356,77.4588,51018.0
2022-05-13 13:35:00,82.87,82.89,82.7,82.7,54294.0,77.4588,77.4775,77.2999,77.2999,54294.0
2022-05-13 13:40:00,82.69,82.69,82.47,82.5,76802.0,77.2905,77.2905,77.0849,77.1129,76802.0
2022-05-13 13:45:00,82.51,82.57,82.43,82.57,37192.0,77.1223,77.1784,77.0475,77.1784,37192.0
2022-05-13 13:50:00,82.55,82.61,82.5,82.53,29105.0,77.1597,77.2157,77.1129,77.141,29105.0
2022-05-13 13:55:00,82.53,82.53,82.32,82.35,83239.0,77.141,77.141,76.9447,76.9727,83239.0
2022-05-13 14:00:00,82.34,82.35,81.96,82.0,188551.0,76.9634,76.9727,76.6082,76.6456,188551.0
2022-05-13 14:05:00,81.99,82.2,81.89,82.17,108881.0,76.6362,76.8325,76.5428,76.8045,108881.0
2022-05-13 14:10:00,82.17,82.28,82.11,82.14,53736.0,76.8045,76.9073,76.7484,76.7764,53736.0
2022-05-13 14:15:00,82.14,82.3,82.08,82.29,47629.0,76.7764,76.926,76.7204,76.9166,47629.0
2022-05-13 14:20:00,82.31,82.31,82.06,82.1,50623.0,76.9353,76.9353,76.7017,76.7391,50623.0
2022-05-13 14:25:00,82.11,82.15,82.03,82.14,40679.0,76.7484,76.7858,76.6736,76.7764,40679.0
2022-05-13 14:30:00,82.14,82.47,82.14,82.26,103552.0,76.7764,77.0849,76.7764,76.8886,103552.0
2022-05-13 14:35:00,82.26,82.3,82.17,82.24,73877.0,76.8886,76.926,76.8045,76.8699,73877.0
2022-05-13 14:40:00,82.25,82.41,82.19,82.36,73231.0,76.8793,77.0288,76.8232,76.9821,73231.0
2022-05-13 14:45:00,82.37,82.37,82.15,82.23,168356.0,76.9914,76.9914,76.7858,76.8606,168356.0
2022-05-13 14:50:00,82.23,82.55,82.23,82.55,101903.0,76.8606,77.1597,76.8606,77.1597,101903.0
2022-05-13 14:55:00,82.56,82.57,82.48,82.55,52370.0,77.169,77.1784,77.0942,77.1597,52370.0
2022-05-13 15:00:00,82.56,82.6,82.47,82.47,51951.0,77.169,77.2064,77.0849,77.0849,51951.0
2022-05-13 15:05:00,82.48,82.6,82.48,82.58,65904.0,77.0942,77.2064,77.0942,77.1877,65904.0
2022-05-13 15:10:00,82.59,82.68,82.58,82.68,57135.0,77.1971,77.2812,77.1877,77.2812,57135.0
2022-05-13 15:15:00,82.68,82.7,82.61,82.64,97217.0,77.2812,77.2999,77.2157,77.2438,97217.0
2022-05-13 15:20:00,82.64,82.67,82.55,82.66,71448.0,77.2438,77.2718,77.1597,77.2625,71448.0
2022-05-13 15:25:00,82.65,82.71,82.61,82.7,171646.0,77.2531,77.3092,77.2157,77.2999,171646.0
2022-05-13 15:30:00,82.69,82.73,82.36,82.39,197983.0,77.2905,77.3279,76.9821,77.0101,197983.0
2022-05-13 15:35:00,82.38,82.55,82.29,82.44,135957.0,77.0008,77.1597,76.9166,77.0568,135957.0
2022-05-13 15:40:00,82.45,82.62,82.41,82.57,167139.0,77.0662,77.2251,77.0288,77.1784,167139.0
2022-05-13 15:45:00,82.58,82.68,82.44,82.53,185293.0,77.1877,77.2812,77.0568,77.141,185293.0
2022-05-13 15:50:00,82.54,82.62,82.26,82.41,363658.0,77.1503,77.2251,76.8886,77.0288,363658.0
2022-05-13 15:55:00,82.4,82.51,82.34,82.5,238926.0,77.0195,77.1223,76.9634,77.1129,238926.0
2022-05-16 09:30:00,82.14,82.41,81.94,82.07,139127.0,76.7764,77.0288,76.5895,76.711,139127.0
2022-05-16 09:35:00,82.07,82.18,81.7,82.18,161904.0,76.711,76.8138,76.3652,76.8138,161904.0
2022-05-16 09:40:00,82.22,82.25,81.82,81.85,187846.0,76.8512,76.8793,76.4773,76.5054,187846.0
2022-05-16 09:45:00,81.84,81.85,81.45,81.54,125512.0,76.496,76.5054,76.1315,76.2156,125512.0
2022-05-16 09:50:00,81.53,81.93,81.38,81.92,156665.0,76.2063,76.5802,76.0661,76.5708,156665.0
2022-05-16 09:55:00,81.92,82.06,81.91,81.99,106725.0,76.5708,76.7017,76.5615,76.6362,106725.0
2022-05-16 10:00:00,81.98,82.02,81.71,81.98,102027.0,76.6269,76.6643,76.3745,76.6269,102027.0
2022-05-16 10:05:00,81.99,82.24,81.95,82.24,99151.0,76.6362,76.8699,76.5988,76.8699,99151.0
2022-05-16 10:10:00,82.23,82.45,82.18,82.25,50542.0,76.8606,77.0662,76.8138,76.8793,50542.0
2022-05-16 10:15:00,82.25,82.41,82.25,82.37,73489.0,76.8793,77.0288,76.8793,76.9914,73489.0
2022-05-16 10:20:00,82.38,82.55,82.34,82.51,302753.0,77.0008,77.1597,76.9634,77.1223,302753.0
2022-05-16 10:25:00,82.52,82.7,82.48,82.69,104944.0,77.1316,77.2999,77.0942,77.2905,104944.0
2022-05-16 10:30:00,82.67,82.69,82.38,82.43,69254.0,77.2718,77.2905,77.0008,77.0475,69254.0
2022-05-16 10:35:00,82.43,82.55,82.35,82.53,75750.0,77.0475,77.1597,76.9727,77.141,75750.0
2022-05-16 10:40:00,82.52,82.52,82.3,82.5,83188.0,77.1316,77.1316,76.926,77.1129,83188.0
2022-05-16 10:45:00,82.5,82.51,82.11,82.11,92511.0,77.1129,77.1223,76.7484,76.7484,92511.0
2022-05-16 10:50:00,82.1,82.21,82.03,82.06,63765.0,76.7391,76.8419,76.6736,76.7017,63765.0
2022-05-16 10:55:00,82.06,82.07,81.92,81.95,48814.0,76.7017,76.711,76.5708,76.5988,48814.0
2022-05-16 11:00:00,81.95,82.1,81.91,82.07,67249.0,76.5988,76.7391,76.5615,76.711,67249.0
2022-05-16 11:05:00,82.06,82.16,81.98,82.15,111139.0,76.7017,76.7951,76.6269,76.7858,111139.0
2022-05-16 11:10:00,82.14,82.19,82.01,82.06,121158.0,76.7764,76.8232,76.6549,76.7017,121158.0
2022-05-16 11:15:00,82.06,82.25,82.04,82.17,165351.0,76.7017,76.8793,76.683,76.8045,165351.0
2022-05-16 11:20:00,82.17,82.18,82.03,82.09,148638.0,76.8045,76.8138,76.6736,76.7297,148638.0
2022-05-16 11:25:00,82.1,82.13,82.01,82.09,99052.0,76.7391,76.7671,76.6549,76.7297,99052.0
2022-05-16 11:30:00,82.08,82.12,81.91,82.1,53873.0,76.7204,76.7577,76.5615,76.7391,53873.0
2022-05-16 11:35:00,82.12,82.2,81.85,82.18,82361.0,76.7577,76.8325,76.5054,76.8138,82361.0
2022-05-16 11:40:00,82.19,82.3,82.03,82.29,111630.0,76.8232,76.926,76.6736,76.9166,111630.0
2022-05-16 11:45:00,82.27,82.36,82.22,82.32,291389.0,76.898,76.9821,76.8512,76.9447,291389.0
2022-05-16 11:50:00,82.33,82.49,82.26,82.49,121084.0,76.954,77.1036,76.8886,77.1036,121084.0
2022-05-16 11:55:00,82.49,82.56,82.47,82.53,29498.0,77.1036,77.169,77.0849,77.141,29498.0
2022-05-16 12:00:00,82.55,82.68,82.51,82.62,44132.0,77.1597,77.2812,77.1223,77.2251,44132.0
2022-05-16 12:05:00,82.6,82.6,82.38,82.46,43246.0,77.2064,77.2064,77.0008,77.0755,43246.0
2022-05-16 12:10:00,82.46,82.52,82.39,82.4,26026.0,77.0755,77.1316,77.0101,77.0195,26026.0
2022-05-16 12:15:00,82.41,82.44,82.25,82.33,44517.0,77.0288,77.0568,76.8793,76.954,44517.0
2022-05-16 12:20:00,82.32,82.33,82.23,82.25,57872.0,76.9447,76.954,76.8606,76.8793,57872.0
2022-05-16 12:25:00,82.26,82.27,82.17,82.22,48011.0,76.8886,76.898,76.8045,76.8512,48011.0
2022-05-16 12:30:00,82.21,82.31,82.18,82.28,46055.0,76.8419,76.9353,76.8138,76.9073,46055.0
2022-05-16 12:35:00,82.29,82.37,82.11,82.12,37331.0,76.9166,76.9914,76.7484,76.7577,37331.0
2022-05-16 12:40:00,82.1,82.16,82.06,82.11,23982.0,76.7391,76.7951,76.7017,76.7484,23982.0
2022-05-16 12:45:00,82.11,82.3,82.08,82.3,34612.0,76.7484,76.926,76.7204,76.926,34612.0
2022-05-16 12:50:00,82.32,82.32,82.15,82.17,21235.0,76.9447,76.9447,76.7858,76.8045,21235.0
2022-05-16 12:55:00,82.16,82.21,82.1,82.2,81861.0,76.7951,76.8419,76.7391,76.8325,81861.0
2022-05-16 13:00:00,82.19,82.27,82.12,82.27,73885.0,76.8232,76.898,76.7577,76.898,73885.0
2022-05-16 13:05:00,82.25,82.41,82.24,82.39,53294.0,76.8793,77.0288,76.8699,77.0101,53294.0
2022-05-16 13:10:00,82.36,82.57,82.33,82.52,34044.0,76.9821,77.1784,76.954,77.1316,34044.0
2022-05-16 13:15:00,82.53,82.59,82.42,82.44,81365.0,77.141,77.1971,77.0382,77.0568,81365.0
2022-05-16 13:20:00,82.44,82.71,82.42,82.65,66524.0,77.0568,77.3092,77.0382,77.2531,66524.0
2022-05-16 13:25:00,82.65,82.77,82.62,82.76,41086.0,77.2531,77.3653,77.2251,77.356,41086.0
2022-05-16 13:30:00,82.77,82.85,82.77,82.81,24692.0,77.3653,77.4401,77.3653,77.4027,24692.0
2022-05-16 13:35:00,82.81,82.83,82.7,82.71,33372.0,77.4027,77.4214,77.2999,77.3092,33372.0
2022-05-16 13:40:00,82.73,82.85,82.63,82.73,39300.0,77.3279,77.4401,77.2344,77.3279,39300.0
2022-05-16 13:45:00,82.73,82.74,82.55,82.58,28219.0,77.3279,77.3373,77.1597,77.1877,28219.0
2022-05-16 13:50:00,82.57,82.65,82.55,82.56,26817.0,77.1784,77.2531,77.1597,77.169,26817.0
2022-05-16 13:55:00,82.57,82.66,82.55,82.61,44546.0,77.1784,77.2625,77.1597,77.2157,44546.0
2022-05-16 14:00:00,82.6,82.67,82.51,82.67,26267.0,77.2064,77.2718,77.1223,77.2718,26267.0
2022-05-16 14:05:00,82.67,82.8,82.67,82.74,45136.0,77.2718,77.3933,77.2718,77.3373,45136.0
2022-05-16 14:10:00,82.74,82.74,82.61,82.66,28501.0,77.3373,77.3373,77.2157,77.2625,28501.0
2022-05-16 14:15:00,82.66,82.73,82.63,82.71,38118.0,77.2625,77.3279,77.2344,77.3092,38118.0
2022-05-16 14:20:00,82.71,82.84,82.7,82.82,35127.0,77.3092,77.4307,77.2999,77.412,35127.0
2022-05-16 14:25:00,82.83,82.96,82.77,82.95,69414.0,77.4214,77.5429,77.3653,77.5335,69414.0
2022-05-16 14:30:00,82.95,83.0,82.91,82.97,128600.0,77.5335,77.5803,77.4962,77.5522,128600.0
2022-05-16 14:35:00,82.97,82.98,82.86,82.93,56568.0,77.5522,77.5616,77.4494,77.5149,56568.0
2022-05-16 14:40:00,82.95,82.99,82.86,82.87,72752.0,77.5335,77.5709,77.4494,77.4588,72752.0
2022-05-16 14:45:00,82.85,82.9,82.76,82.77,40422.0,77.4401,77.4868,77.356,77.3653,40422.0
2022-05-16 14:50:00,82.79,82.87,82.74,82.81,47906.0,77.384,77.4588,77.3373,77.4027,47906.0
2022-05-16 14:55:00,82.8,82.9,82.79,82.88,28712.0,77.3933,77.4868,77.384,77.4681,28712.0
2022-05-16 15:00:00,82.88,82.93,82.83,82.91,37770.0,77.4681,77.5149,77.4214,77.4962,37770.0
2022-05-16 15:05:00,82.91,82.98,82.82,82.82,51969.0,77.4962,77.5616,77.412,77.412,51969.0
2022-05-16 15:10:00,82.81,82.81,82.54,82.57,61605.0,77.4027,77.4027,77.1503,77.1784,61605.0
2022-05-16 15:15:00,82.58,82.65,82.49,82.57,55161.0,77.1877,77.2531,77.1036,77.1784,55161.0
2022-05-16 15:20:00,82.57,82.57,82.44,82.53,88763.0,77.1784,77.1784,77.0568,77.141,88763.0
2022-05-16 15:25:00,82.52,82.59,82.5,82.55,43351.0,77.1316,77.1971,77.1129,77.1597,43351.0
2022-05-16 15:30:00,82.55,82.58,82.4,82.42,109700.0,77.1597,77.1877,77.0195,77.0382,109700.0
2022-05-16 15:35:00,82.41,82.45,82.33,82.4,139522.0,77.0288,77.0662,76.954,77.0195,139522.0
2022-05-16 15:40:00,82.41,82.45,82.33,82.34,70660.0,77.0288,77.0662,76.954,76.9634,70660.0
2022-05-16 15:45:00,82.33,82.34,82.25,82.32,139100.0,76.954,76.9634,76.8793,76.9447,139100.0
2022-05-16 15:50:00,82.33,82.55,82.33,82.45,271125.0,76.954,77.1597,76.954,77.0662,271125.0
2022-05-16 15:55:00,82.45,82.47,82.22,82.37,456863.0,77.0662,77.0849,76.8512,76.9914,456863.0
2022-05-17 09:30:00,84.19,84.46,83.95,84.07,163849.0,78.6926,78.9449,78.4683,78.5804,163849.0
2022-05-17 09:35:00,84.09,84.11,83.81,83.84,134387.0,78.5991,78.6178,78.3374,78.3654,134387.0
2022-05-17 09:40:00,83.85,83.97,83.57,83.73,103798.0,78.3748,78.4869,78.1131,78.2626,103798.0
2022-05-17 09:45:00,83.72,83.79,83.49,83.49,111498.0,78.2533,78.3187,78.0383,78.0383,111498.0
2022-05-17 09:50:00,83.47,83.75,83.46,83.64,70839.0,78.0196,78.2813,78.0102,78.1785,70839.0
2022-05-17 09:55:00,83.64,83.91,83.58,83.91,98366.0,78.1785,78.4309,78.1224,78.4309,98366.0
2022-05-17 10:00:00,83.94,84.14,83.93,84.08,66118.0,78.4589,78.6458,78.4496,78.5898,66118.0
2022-05-17 10:05:00,84.08,84.09,83.74,83.76,42438.0,78.5898,78.5991,78.272,78.2907,42438.0
2022-05-17 10:10:00,83.73,83.8,83.61,83.78,36825.0,78.2626,78.328,78.1505,78.3094,36825.0
2022-05-17 10:15:00,83.78,83.99,83.78,83.96,91884.0,78.3094,78.5056,78.3094,78.4776,91884.0
2022-05-17 10:20:00,83.96,84.03,83.8,83.87,73532.0,78.4776,78.543,78.328,78.3935,73532.0
2022-05-17 10:25:00,83.88,83.93,83.61,83.63,46728.0,78.4028,78.4496,78.1505,78.1691,46728.0
2022-05-17 10:30:00,83.64,83.8,83.63,83.75,55131.0,78.1785,78.328,78.1691,78.2813,55131.0
2022-05-17 10:35:00,83.76,83.77,83.58,83.64,68998.0,78.2907,78.3,78.1224,78.1785,68998.0
2022-05-17 10:40:00,83.64,83.65,83.47,83.5,50670.0,78.1785,78.1878,78.0196,78.0476,50670.0
2022-05-17 10:45:00,83.48,83.51,83.34,83.49,153171.0,78.0289,78.057,77.8981,78.0383,153171.0
2022-05-17 10:50:00,83.5,83.58,83.41,83.57,82259.0,78.0476,78.1224,77.9635,78.1131,82259.0
2022-05-17 10:55:00,83.56,83.81,83.55,83.8,33059.0,78.1037,78.3374,78.0944,78.328,33059.0
2022-05-17 11:00:00,83.81,84.02,83.79,84.02,48535.0,78.3374,78.5337,78.3187,78.5337,48535.0
2022-05-17 11:05:00,84.01,84.07,83.97,84.07,43900.0,78.5243,78.5804,78.4869,78.5804,43900.0
2022-05-17 11:10:00,84.07,84.13,84.02,84.08,52697.0,78.5804,78.6365,78.5337,78.5898,52697.0
2022-05-17 11:15:00,84.07,84.14,84.0,84.09,63486.0,78.5804,78.6458,78.515,78.5991,63486.0
2022-05-17 11:20:00,84.09,84.16,84.05,84.14,40761.0,78.5991,78.6645,78.5617,78.6458,40761.0
2022-05-17 11:25:00,84.13,84.23,84.07,84.2,52067.0,78.6365,78.73,78.5804,78.7019,52067.0
2022-05-17 11:30:00,84.21,84.29,84.2,84.25,72971.0,78.7113,78.786,78.7019,78.7487,72971.0
2022-05-17 11:35:00,84.24,84.26,84.19,84.2,46285.0,78.7393,78.758,78.6926,78.7019,46285.0
2022-05-17 11:40:00,84.2,84.27,84.12,84.15,32189.0,78.7019,78.7674,78.6271,78.6552,32189.0
2022-05-17 11:45:00,84.15,84.19,84.05,84.09,30466.0,78.6552,78.6926,78.5617,78.5991,30466.0
2022-05-17 11:50:00,84.11,84.26,84.1,84.25,27423.0,78.6178,78.758,78.6085,78.7487,27423.0
2022-05-17 11:55:00,84.24,84.26,84.18,84.24,15740.0,78.7393,78.758,78.6832,78.7393,15740.0
2022-05-17 12:00:00,84.24,84.25,84.16,84.23,18826.0,78.7393,78.7487,78.6645,78.73,18826.0
2022-05-17 12:05:00,84.23,84.23,84.07,84.17,25643.0,78.73,78.73,78.5804,78.6739,25643.0
2022-05-17 12:10:00,84.16,84.3,84.08,84.28,134395.0,78.6645,78.7954,78.5898,78.7767,134395.0
2022-05-17 12:15:00,84.29,84.46,84.28,84.41,38224.0,78.786,78.9449,78.7767,78.8982,38224.0
2022-05-17 12:20:00,84.41,84.45,84.38,84.44,22307.0,78.8982,78.9356,78.8702,78.9263,22307.0
2022-05-17 12:25:00,84.44,84.52,84.43,84.46,51904.0,78.9263,79.001,78.9169,78.9449,51904.0
2022-05-17 12:30:00,84.47,84.55,84.43,84.53,30963.0,78.9543,79.0291,78.9169,79.0104,30963.0
2022-05-17 12:35:00,84.54,84.58,84.52,84.58,17813.0,79.0197,79.0571,79.001,79.0571,17813.0
2022-05-17 12:40:00,84.59,84.63,84.53,84.6,21546.0,79.0665,79.1038,79.0104,79.0758,21546.0
2022-05-17 12:45:00,84.61,84.71,84.6,84.68,67295.0,79.0852,79.1786,79.0758,79.1506,67295.0
2022-05-17 12:50:00,84.67,84.68,84.57,84.59,24687.0,79.1412,79.1506,79.0478,79.0665,24687.0
2022-05-17 12:55:00,84.61,84.66,84.59,84.63,18052.0,79.0852,79.1319,79.0665,79.1038,18052.0
2022-05-17 13:00:00,84.62,84.64,84.45,84.58,35394.0,79.0945,79.1132,78.9356,79.0571,35394.0
2022-05-17 13:05:00,84.56,84.67,84.56,84.61,20565.0,79.0384,79.1412,79.0384,79.0852,20565.0
2022-05-17 13:10:00,84.62,84.7,84.61,84.67,16481.0,79.0945,79.1693,79.0852,79.1412,16481.0
2022-05-17 13:15:00,84.67,84.79,84.67,84.73,29996.0,79.1412,79.2534,79.1412,79.1973,29996.0
2022-05-17 13:20:00,84.72,84.73,84.59,84.59,53186.0,79.188,79.1973,79.0665,79.0665,53186.0
2022-05-17 13:25:00,84.59,84.63,84.51,84.52,19178.0,79.0665,79.1038,78.9917,79.001,19178.0
2022-05-17 13:30:00,84.52,84.62,84.52,84.58,25689.0,79.001,79.0945,79.001,79.0571,25689.0
2022-05-17 13:35:00,84.58,84.62,84.55,84.59,23152.0,79.0571,79.0945,79.0291,79.0665,23152.0
2022-05-17 13:40:00,84.59,84.65,84.56,84.62,118313.0,79.0665,79.1225,79.0384,79.0945,118313.0
2022-05-17 13:45:00,84.62,84.66,84.53,84.65,71628.0,79.0945,79.1319,79.0104,79.1225,71628.0
2022-05-17 13:50:00,84.65,84.67,84.62,84.63,78189.0,79.1225,79.1412,79.0945,79.1038,78189.0
2022-05-17 13:55:00,84.64,84.69,84.54,84.57,98457.0,79.1132,79.1599,79.0197,79.0478,98457.0
2022-05-17 14:00:00,84.56,84.61,84.43,84.5,46479.0,79.0384,79.0852,78.9169,78.9823,46479.0
2022-05-17 14:05:00,84.5,84.76,84.47,84.74,70868.0,78.9823,79.2254,78.9543,79.2067,70868.0
2022-05-17 14:10:00,84.74,84.74,84.2,84.31,242242.0,79.2067,79.2067,78.7019,78.8047,242242.0
2022-05-17 14:15:00,84.31,84.41,84.21,84.26,127994.0,78.8047,78.8982,78.7113,78.758,127994.0
2022-05-17 14:20:00,84.25,84.25,83.91,84.1,148470.0,78.7487,78.7487,78.4309,78.6085,148470.0
2022-05-17 14:25:00,84.09,84.32,84.04,84.19,94050.0,78.5991,78.8141,78.5524,78.6926,94050.0
2022-05-17 14:30:00,84.18,84.29,84.05,84.09,88882.0,78.6832,78.786,78.5617,78.5991,88882.0
2022-05-17 14:35:00,84.06,84.34,83.97,84.34,72278.0,78.5711,78.8328,78.4869,78.8328,72278.0
2022-05-17 14:40:00,84.35,84.55,84.34,84.5,93992.0,78.8421,79.0291,78.8328,78.9823,93992.0
2022-05-17 14:45:00,84.52,84.74,84.47,84.71,92816.0,79.001,79.2067,78.9543,79.1786,92816.0
2022-05-17 14:50:00,84.7,84.73,84.6,84.61,83795.0,79.1693,79.1973,79.0758,79.0852,83795.0
2022-05-17 14:55:00,84.61,84.69,84.57,84.61,52229.0,79.0852,79.1599,79.0478,79.0852,52229.0
2022-05-17 15:00:00,84.6,84.79,84.58,84.7,57802.0,79.0758,79.2534,79.0571,79.1693,57802.0
2022-05-17 15:05:00,84.69,84.8,84.62,84.69,205844.0,79.1599,79.2627,79.0945,79.1599,205844.0
2022-05-17 15:10:00,84.67,84.7,84.61,84.68,36500.0,79.1412,79.1693,79.0852,79.1506,36500.0
2022-05-17 15:15:00,84.68,84.75,84.63,84.73,44192.0,79.1506,79.216,79.1038,79.1973,44192.0
2022-05-17 15:20:00,84.73,84.79,84.65,84.71,107912.0,79.1973,79.2534,79.1225,79.1786,107912.0
2022-05-17 15:25:00,84.73,84.76,84.66,84.68,65429.0,79.1973,79.2254,79.1319,79.1506,65429.0
2022-05-17 15:30:00,84.68,84.72,84.59,84.67,239911.0,79.1506,79.188,79.0665,79.1412,239911.0
2022-05-17 15:35:00,84.68,84.72,84.58,84.6,105924.0,79.1506,79.188,79.0571,79.0758,105924.0
2022-05-17 15:40:00,84.6,84.74,84.56,84.7,199815.0,79.0758,79.2067,79.0384,79.1693,199815.0
2022-05-17 15:45:00,84.7,84.7,84.48,84.52,251452.0,79.1693,79.1693,78.9636,79.001,251452.0
2022-05-17 15:50:00,84.53,84.61,84.47,84.53,272197.0,79.0104,79.0852,78.9543,79.0104,272197.0
2022-05-17 15:55:00,84.53,84.7,84.5,84.69,286231.0,79.0104,79.1693,78.9823,79.1599,286231.0
2022-05-18 09:30:00,83.87,84.05,83.79,83.91,177162.0,78.3935,78.5617,78.3187,78.4309,177162.0
2022-05-18 09:35:00,83.91,83.98,83.52,83.58,253248.0,78.4309,78.4963,78.0663,78.1224,253248.0
2022-05-18 09:40:00,83.58,83.7,83.47,83.69,58958.0,78.1224,78.2346,78.0196,78.2252,58958.0
2022-05-18 09:45:00,83.68,83.96,83.64,83.96,74127.0,78.2159,78.4776,78.1785,78.4776,74127.0
2022-05-18 09:50:00,83.97,83.99,83.82,83.86,55094.0,78.4869,78.5056,78.3467,78.3841,55094.0
2022-05-18 09:55:00,83.86,83.91,83.55,83.67,119829.0,78.3841,78.4309,78.0944,78.2065,119829.0
2022-05-18 10:00:00,83.66,83.86,83.6,83.82,69332.0,78.1972,78.3841,78.1411,78.3467,69332.0
2022-05-18 10:05:00,83.82,84.01,83.7,83.71,39224.0,78.3467,78.5243,78.2346,78.2439,39224.0
2022-05-18 10:10:00,83.68,83.75,83.57,83.71,64162.0,78.2159,78.2813,78.1131,78.2439,64162.0
2022-05-18 10:15:00,83.7,83.86,83.65,83.78,40987.0,78.2346,78.3841,78.1878,78.3094,40987.0
2022-05-18 10:20:00,83.77,83.91,83.68,83.75,45965.0,78.3,78.4309,78.2159,78.2813,45965.0
2022-05-18 10:25:00,83.74,83.82,83.48,83.48,39749.0,78.272,78.3467,78.0289,78.0289,39749.0
2022-05-18 10:30:00,83.48,83.59,83.43,83.52,62278.0,78.0289,78.1318,77.9822,78.0663,62278.0
2022-05-18 10:35:00,83.52,83.56,83.46,83.56,51209.0,78.0663,78.1037,78.0102,78.1037,51209.0
2022-05-18 10:40:00,83.56,83.68,83.53,83.66,31860.0,78.1037,78.2159,78.0757,78.1972,31860.0
2022-05-18 10:45:00,83.64,83.72,83.57,83.66,32508.0,78.1785,78.2533,78.1131,78.1972,32508.0
2022-05-18 10:50:00,83.66,83.66,83.52,83.53,23687.0,78.1972,78.1972,78.0663,78.0757,23687.0
2022-05-18 10:55:00,83.52,83.66,83.49,83.66,35377.0,78.0663,78.1972,78.0383,78.1972,35377.0
2022-05-18 11:00:00,83.66,83.66,83.45,83.49,40597.0,78.1972,78.1972,78.0009,78.0383,40597.0
2022-05-18 11:05:00,83.49,83.49,83.32,83.34,46968.0,78.0383,78.0383,77.8794,77.8981,46968.0
2022-05-18 11:10:00,83.34,83.34,83.21,83.26,18820.0,77.8981,77.8981,77.7766,77.8233,18820.0
2022-05-18 11:15:00,83.26,83.26,83.05,83.11,67619.0,77.8233,77.8233,77.627,77.6831,67619.0
2022-05-18 11:20:00,83.11,83.11,82.91,82.92,30724.0,77.6831,77.6831,77.4962,77.5055,30724.0
2022-05-18 11:25:00,82.93,83.02,82.86,82.89,48335.0,77.5149,77.599,77.4494,77.4775,48335.0
2022-05-18 11:30:00,82.91,82.95,82.84,82.9,96601.0,77.4962,77.5335,77.4307,77.4868,96601.0
2022-05-18 11:35:00,82.89,83.07,82.88,82.99,45479.0,77.4775,77.6457,77.4681,77.5709,45479.0
2022-05-18 11:40:00,82.98,83.2,82.98,83.19,40711.0,77.5616,77.7672,77.5616,77.7579,40711.0
2022-05-18 11:45:00,83.16,83.19,83.0,83.04,51498.0,77.7298,77.7579,77.5803,77.6177,51498.0
2022-05-18 11:50:00,83.04,83.09,82.83,82.83,42661.0,77.6177,77.6644,77.4214,77.4214,42661.0
2022-05-18 11:55:00,82.83,82.93,82.8,82.87,89793.0,77.4214,77.5149,77.3933,77.4588,89793.0
2022-05-18 12:00:00,82.87,82.88,82.75,82.77,29857.0,77.4588,77.4681,77.3466,77.3653,29857.0
2022-05-18 12:05:00,82.77,82.78,82.68,82.73,38617.0,77.3653,77.3746,77.2812,77.3279,38617.0
2022-05-18 12:10:00,82.71,82.82,82.66,82.81,28894.0,77.3092,77.412,77.2625,77.4027,28894.0
2022-05-18 12:15:00,82.81,82.98,82.79,82.89,55171.0,77.4027,77.5616,77.384,77.4775,55171.0
2022-05-18 12:20:00,82.89,82.91,82.64,82.64,52506.0,77.4775,77.4962,77.2438,77.2438,52506.0
2022-05-18 12:25:00,82.64,82.72,82.63,82.68,49248.0,77.2438,77.3186,77.2344,77.2812,49248.0
2022-05-18 12:30:00,82.68,82.84,82.66,82.83,59100.0,77.2812,77.4307,77.2625,77.4214,59100.0
2022-05-18 12:35:00,82.83,82.93,82.8,82.9,56544.0,77.4214,77.5149,77.3933,77.4868,56544.0
2022-05-18 12:40:00,82.9,82.93,82.82,82.84,67090.0,77.4868,77.5149,77.412,77.4307,67090.0
2022-05-18 12:45:00,82.84,83.04,82.81,83.04,59059.0,77.4307,77.6177,77.4027,77.6177,59059.0
2022-05-18 12:50:00,83.05,83.1,83.02,83.1,97222.0,77.627,77.6738,77.599,77.6738,97222.0
2022-05-18 12:55:00,83.09,83.14,83.03,83.1,39053.0,77.6644,77.7111,77.6083,77.6738,39053.0
2022-05-18 13:00:00,83.09,83.09,82.91,82.95,79081.0,77.6644,77.6644,77.4962,77.5335,79081.0
2022-05-18 13:05:00,82.94,82.94,82.65,82.67,69619.0,77.5242,77.5242,77.2531,77.2718,69619.0
2022-05-18 13:10:00,82.67,82.69,82.58,82.61,68375.0,77.2718,77.2905,77.1877,77.2157,68375.0
2022-05-18 13:15:00,82.61,82.63,82.48,82.5,105891.0,77.2157,77.2344,77.0942,77.1129,105891.0
2022-05-18 13:20:00,82.5,82.67,82.5,82.59,75478.0,77.1129,77.2718,77.1129,77.1971,75478.0
2022-05-18 13:25:00,82.59,82.71,82.57,82.68,64854.0,77.1971,77.3092,77.1784,77.2812,64854.0
2022-05-18 13:30:00,82.66,82.76,82.62,82.75,40550.0,77.2625,77.356,77.2251,77.3466,40550.0
2022-05-18 13:35:00,82.76,82.82,82.7,82.76,57912.0,77.356,77.412,77.2999,77.356,57912.0
2022-05-18 13:40:00,82.77,82.77,82.46,82.46,48349.0,77.3653,77.3653,77.0755,77.0755,48349.0
2022-05-18 13:45:00,82.46,82.48,82.33,82.37,53060.0,77.0755,77.0942,76.954,76.9914,53060.0
2022-05-18 13:50:00,82.34,82.4,82.24,82.3,61428.0,76.9634,77.0195,76.8699,76.926,61428.0
2022-05-18 13:55:00,82.29,82.33,82.2,82.33,81540.0,76.9166,76.954,76.8325,76.954,81540.0
2022-05-18 14:00:00,82.33,82.39,82.21,82.31,73940.0,76.954,77.0101,76.8419,76.9353,73940.0
2022-05-18 14:05:00,82.32,82.34,82.22,82.33,93778.0,76.9447,76.9634,76.8512,76.954,93778.0
2022-05-18 14:10:00,82.33,82.39,82.18,82.2,60104.0,76.954,77.0101,76.8138,76.8325,60104.0
2022-05-18 14:15:00,82.2,82.43,82.13,82.38,85252.0,76.8325,77.0475,76.7671,77.0008,85252.0
2022-05-18 14:20:00,82.37,82.46,82.3,82.37,31877.0,76.9914,77.0755,76.926,76.9914,31877.0
2022-05-18 14:25:00,82.37,82.51,82.37,82.49,26815.0,76.9914,77.1223,76.9914,77.1036,26815.0
2022-05-18 14:30:00,82.48,82.49,82.18,82.21,89037.0,77.0942,77.1036,76.8138,76.8419,89037.0
2022-05-18 14:35:00,82.2,82.2,82.0,82.08,40526.0,76.8325,76.8325,76.6456,76.7204,40526.0
2022-05-18 14:40:00,82.08,82.2,82.02,82.06,43768.0,76.7204,76.8325,76.6643,76.7017,43768.0
2022-05-18 14:45:00,82.06,82.17,81.89,82.11,90094.0,76.7017,76.8045,76.5428,76.7484,90094.0
2022-05-18 14:50:00,82.09,82.2,82.0,82.02,67866.0,76.7297,76.8325,76.6456,76.6643,67866.0
2022-05-18 14:55:00,82.02,82.12,81.88,81.9,60015.0,76.6643,76.7577,76.5334,76.5521,60015.0
2022-05-18 15:00:00,81.91,82.04,81.89,81.99,53061.0,76.5615,76.683,76.5428,76.6362,53061.0
2022-05-18 15:05:00,81.99,82.14,81.99,82.02,74149.0,76.6362,76.7764,76.6362,76.6643,74149.0
2022-05-18 15:10:00,82.01,82.12,81.98,81.98,60259.0,76.6549,76.7577,76.6269,76.6269,60259.0
2022-05-18 15:15:00,81.98,82.12,81.98,82.04,59323.0,76.6269,76.7577,76.6269,76.683,59323.0
2022-05-18 15:20:00,82.04,82.11,81.8,81.84,117770.0,76.683,76.7484,76.4586,76.496,117770.0
2022-05-18 15:25:00,81.85,81.86,81.74,81.76,56979.0,76.5054,76.5147,76.4026,76.4213,56979.0
2022-05-18 15:30:00,81.75,81.83,81.69,81.77,79547.0,76.4119,76.4867,76.3558,76.4306,79547.0
2022-05-18 15:35:00,81.76,82.15,81.72,82.09,157729.0,76.4213,76.7858,76.3839,76.7297,157729.0
2022-05-18 15:40:00,82.08,82.14,81.85,81.91,163445.0,76.7204,76.7764,76.5054,76.5615,163445.0
2022-05-18 15:45:00,81.92,81.96,81.71,81.75,157946.0,76.5708,76.6082,76.3745,76.4119,157946.0
2022-05-18 15:50:00,81.74,81.97,81.73,81.79,353402.0,76.4026,76.6175,76.3932,76.4493,353402.0
2022-05-18 15:55:00,81.79,82.08,81.77,82.06,460923.0,76.4493,76.7204,76.4306,76.7017,460923.0
2022-05-19 09:30:00,81.5,82.25,81.4,82.22,179723.0,76.1782,76.8793,76.0848,76.8512,179723.0
2022-05-19 09:35:00,82.23,82.49,82.16,82.3,160909.0,76.8606,77.1036,76.7951,76.926,160909.0
2022-05-19 09:40:00,82.3,82.47,81.99,82.03,149358.0,76.926,77.0849,76.6362,76.6736,149358.0
2022-05-19 09:45:00,82.03,82.09,81.57,81.64,131086.0,76.6736,76.7297,76.2437,76.3091,131086.0
2022-05-19 09:50:00,81.65,81.91,81.57,81.89,174597.0,76.3184,76.5615,76.2437,76.5428,174597.0
2022-05-19 09:55:00,81.89,82.25,81.8,81.94,145555.0,76.5428,76.8793,76.4586,76.5895,145555.0
2022-05-19 10:00:00,81.93,82.47,81.83,82.36,178154.0,76.5802,77.0849,76.4867,76.9821,178154.0
2022-05-19 10:05:00,82.37,82.46,82.1,82.24,158153.0,76.9914,77.0755,76.7391,76.8699,158153.0
2022-05-19 10:10:00,82.24,82.48,82.19,82.44,108655.0,76.8699,77.0942,76.8232,77.0568,108655.0
2022-05-19 10:15:00,82.47,82.67,82.4,82.51,90926.0,77.0849,77.2718,77.0195,77.1223,90926.0
2022-05-19 10:20:00,82.53,82.72,82.49,82.67,119723.0,77.141,77.3186,77.1036,77.2718,119723.0
2022-05-19 10:25:00,82.66,82.67,82.22,82.27,102350.0,77.2625,77.2718,76.8512,76.898,102350.0
2022-05-19 10:30:00,82.27,82.42,82.04,82.41,152252.0,76.898,77.0382,76.683,77.0288,152252.0
2022-05-19 10:35:00,82.41,82.51,82.0,82.09,77385.0,77.0288,77.1223,76.6456,76.7297,77385.0
2022-05-19 10:40:00,82.09,82.1,81.8,81.89,95855.0,76.7297,76.7391,76.4586,76.5428,95855.0
2022-05-19 10:45:00,81.89,82.05,81.8,81.87,105526.0,76.5428,76.6923,76.4586,76.5241,105526.0
2022-05-19 10:50:00,81.89,82.07,81.76,82.07,92175.0,76.5428,76.711,76.4213,76.711,92175.0
2022-05-19 10:55:00,82.07,82.19,81.96,82.02,98782.0,76.711,76.8232,76.6082,76.6643,98782.0
2022-05-19 11:00:00,82.01,82.18,82.0,82.07,60624.0,76.6549,76.8138,76.6456,76.711,60624.0
2022-05-19 11:05:00,82.07,82.11,81.8,82.01,90993.0,76.711,76.7484,76.4586,76.6549,90993.0
2022-05-19 11:10:00,82.0,82.29,81.99,82.0,83302.0,76.6456,76.9166,76.6362,76.6456,83302.0
2022-05-19 11:15:00,81.99,82.18,81.88,82.17,45877.0,76.6362,76.8138,76.5334,76.8045,45877.0
2022-05-19 11:20:00,82.14,82.38,82.04,82.35,78960.0,76.7764,77.0008,76.683,76.9727,78960.0
2022-05-19 11:25:00,82.35,82.35,82.18,82.25,50864.0,76.9727,76.9727,76.8138,76.8793,50864.0
2022-05-19 11:30:00,82.28,82.53,82.28,82.51,129110.0,76.9073,77.141,76.9073,77.1223,129110.0
2022-05-19 11:35:00,82.52,82.86,82.45,82.82,54716.0,77.1316,77.4494,77.0662,77.412,54716.0
2022-05-19 11:40:00,82.83,83.05,82.83,82.95,69917.0,77.4214,77.627,77.4214,77.5335,69917.0
2022-05-19 11:45:00,82.96,83.0,82.87,82.96,57278.0,77.5429,77.5803,77.4588,77.5429,57278.0
2022-05-19 11:50:00,82.97,82.98,82.73,82.77,77235.0,77.5522,77.5616,77.3279,77.3653,77235.0
2022-05-19 11:55:00,82.77,82.77,82.6,82.74,64034.0,77.3653,77.3653,77.2064,77.3373,64034.0
2022-05-19 12:00:00,82.76,82.77,82.65,82.73,25700.0,77.356,77.3653,77.2531,77.3279,25700.0
2022-05-19 12:05:00,82.73,82.86,82.71,82.83,40797.0,77.3279,77.4494,77.3092,77.4214,40797.0
2022-05-19 12:10:00,82.84,82.94,82.82,82.84,42242.0,77.4307,77.5242,77.412,77.4307,42242.0
2022-05-19 12:15:00,82.85,82.92,82.61,82.64,20434.0,77.4401,77.5055,77.2157,77.2438,20434.0
2022-05-19 12:20:00,82.63,82.63,82.39,82.49,44877.0,77.2344,77.2344,77.0101,77.1036,44877.0
2022-05-19 12:25:00,82.49,82.56,82.41,82.54,30111.0,77.1036,77.169,77.0288,77.1503,30111.0
2022-05-19 12:30:00,82.51,82.6,82.42,82.5,78847.0,77.1223,77.2064,77.0382,77.1129,78847.0
2022-05-19 12:35:00,82.5,82.5,82.29,82.31,34729.0,77.1129,77.1129,76.9166,76.9353,34729.0
2022-05-19 12:40:00,82.32,82.33,82.14,82.19,39173.0,76.9447,76.954,76.7764,76.8232,39173.0
2022-05-19 12:45:00,82.17,82.24,82.12,82.2,38104.0,76.8045,76.8699,76.7577,76.8325,38104.0
2022-05-19 12:50:00,82.21,82.34,82.21,82.25,56461.0,76.8419,76.9634,76.8419,76.8793,56461.0
2022-05-19 12:55:00,82.25,82.44,82.19,82.43,27791.0,76.8793,77.0568,76.8232,77.0475,27791.0
2022-05-19 13:00:00,82.44,82.5,82.3,82.38,34840.0,77.0568,77.1129,76.926,77.0008,34840.0
2022-05-19 13:05:00,82.38,82.56,82.3,82.39,34362.0,77.0008,77.169,76.926,77.0101,34362.0
2022-05-19 13:10:00,82.4,82.42,82.11,82.2,67626.0,77.0195,77.0382,76.7484,76.8325,67626.0
2022-05-19 13:15:00,82.21,82.39,82.1,82.39,73008.0,76.8419,77.0101,76.7391,77.0101,73008.0
2022-05-19 13:20:00,82.41,82.56,82.31,82.54,78901.0,77.0288,77.169,76.9353,77.1503,78901.0
2022-05-19 13:25:00,82.55,82.64,82.45,82.49,47063.0,77.1597,77.2438,77.0662,77.1036,47063.0
2022-05-19 13:30:00,82.5,82.67,82.44,82.51,33413.0,77.1129,77.2718,77.0568,77.1223,33413.0
2022-05-19 13:35:00,82.5,82.69,82.44,82.69,82489.0,77.1129,77.2905,77.0568,77.2905,82489.0
2022-05-19 13:40:00,82.67,82.79,82.58,82.7,40065.0,77.2718,77.384,77.1877,77.2999,40065.0
2022-05-19 13:45:00,82.69,82.74,82.3,82.3,39211.0,77.2905,77.3373,76.926,76.926,39211.0
2022-05-19 13:50:00,82.33,82.9,82.31,82.87,78246.0,76.954,77.4868,76.9353,77.4588,78246.0
2022-05-19 13:55:00,82.89,83.18,82.89,83.08,93783.0,77.4775,77.7485,77.4775,77.6551,93783.0
2022-05-19 14:00:00,83.09,83.11,82.85,82.88,61035.0,77.6644,77.6831,77.4401,77.4681,61035.0
2022-05-19 14:05:00,82.88,82.88,82.72,82.83,43511.0,77.4681,77.4681,77.3186,77.4214,43511.0
2022-05-19 14:10:00,82.86,82.98,82.72,82.83,57155.0,77.4494,77.5616,77.3186,77.4214,57155.0
2022-05-19 14:15:00,82.83,82.94,82.73,82.77,44718.0,77.4214,77.5242,77.3279,77.3653,44718.0
2022-05-19 14:20:00,82.74,82.98,82.67,82.91,45812.0,77.3373,77.5616,77.2718,77.4962,45812.0
2022-05-19 14:25:00,82.93,82.95,82.8,82.88,39621.0,77.5149,77.5335,77.3933,77.4681,39621.0
2022-05-19 14:30:00,82.87,82.99,82.79,82.89,34829.0,77.4588,77.5709,77.384,77.4775,34829.0
2022-05-19 14:35:00,82.89,83.14,82.79,82.98,64208.0,77.4775,77.7111,77.384,77.5616,64208.0
2022-05-19 14:40:00,82.97,83.01,82.72,83.0,63405.0,77.5522,77.5896,77.3186,77.5803,63405.0
2022-05-19 14:45:00,83.0,83.21,82.94,83.2,62488.0,77.5803,77.7766,77.5242,77.7672,62488.0
2022-05-19 14:50:00,83.2,83.28,83.12,83.24,70308.0,77.7672,77.842,77.6924,77.8046,70308.0
2022-05-19 14:55:00,83.24,83.3,83.07,83.29,99788.0,77.8046,77.8607,77.6457,77.8513,99788.0
2022-05-19 15:00:00,83.29,83.59,83.22,83.51,274647.0,77.8513,78.1318,77.7859,78.057,274647.0
2022-05-19 15:05:00,83.52,83.56,83.31,83.31,92498.0,78.0663,78.1037,77.87,77.87,92498.0
2022-05-19 15:10:00,83.27,83.27,83.07,83.2,78750.0,77.8327,77.8327,77.6457,77.7672,78750.0
2022-05-19 15:15:00,83.19,83.23,83.01,83.08,76256.0,77.7579,77.7953,77.5896,77.6551,76256.0
2022-05-19 15:20:00,83.07,83.07,82.84,82.85,69065.0,77.6457,77.6457,77.4307,77.4401,69065.0
2022-05-19 15:25:00,82.84,82.95,82.73,82.76,126737.0,77.4307,77.5335,77.3279,77.356,126737.0
2022-05-19 15:30:00,82.74,82.88,82.7,82.71,117050.0,77.3373,77.4681,77.2999,77.3092,117050.0
2022-05-19 15:35:00,82.72,82.77,82.58,82.63,132360.0,77.3186,77.3653,77.1877,77.2344,132360.0
2022-05-19 15:40:00,82.63,82.86,82.56,82.83,144448.0,77.2344,77.4494,77.169,77.4214,144448.0
2022-05-19 15:45:00,82.85,82.91,82.58,82.72,135341.0,77.4401,77.4962,77.1877,77.3186,135341.0
2022-05-19 15:50:00,82.72,82.77,82.52,82.67,454719.0,77.3186,77.3653,77.1316,77.2718,454719.0
2022-05-19 15:55:00,82.67,82.76,82.53,82.6,240346.0,77.2718,77.356,77.141,77.2064,240346.0
2022-05-20 09:30:00,83.43,83.75,83.35,83.52,102894.0,77.9822,78.2813,77.9074,78.0663,102894.0
2022-05-20 09:35:00,83.51,83.53,83.21,83.45,128487.0,78.057,78.0757,77.7766,78.0009,128487.0
2022-05-20 09:40:00,83.44,83.44,83.24,83.33,87114.0,77.9916,77.9916,77.8046,77.8887,87114.0
2022-05-20 09:45:00,83.34,83.36,82.96,82.98,90881.0,77.8981,77.9168,77.5429,77.5616,90881.0
2022-05-20 09:50:00,82.96,83.08,82.92,83.06,119576.0,77.5429,77.6551,77.5055,77.6364,119576.0
2022-05-20 09:55:00,83.06,83.11,82.97,83.05,135042.0,77.6364,77.6831,77.5522,77.627,135042.0
2022-05-20 10:00:00,83.03,83.09,82.84,82.88,62714.0,77.6083,77.6644,77.4307,77.4681,62714.0
2022-05-20 10:05:00,82.9,82.91,82.46,82.53,103760.0,77.4868,77.4962,77.0755,77.141,103760.0
2022-05-20 10:10:00,82.55,82.71,82.46,82.65,73348.0,77.1597,77.3092,77.0755,77.2531,73348.0
2022-05-20 10:15:00,82.66,82.78,82.62,82.76,36562.0,77.2625,77.3746,77.2251,77.356,36562.0
2022-05-20 10:20:00,82.78,82.8,82.6,82.71,48650.0,77.3746,77.3933,77.2064,77.3092,48650.0
2022-05-20 10:25:00,82.71,82.8,82.62,82.75,55278.0,77.3092,77.3933,77.2251,77.3466,55278.0
2022-05-20 10:30:00,82.73,82.73,82.57,82.6,33132.0,77.3279,77.3279,77.1784,77.2064,33132.0
2022-05-20 10:35:00,82.59,82.59,82.44,82.48,42248.0,77.1971,77.1971,77.0568,77.0942,42248.0
2022-05-20 10:40:00,82.48,82.61,82.46,82.58,46086.0,77.0942,77.2157,77.0755,77.1877,46086.0
2022-05-20 10:45:00,82.58,82.59,82.29,82.31,49861.0,77.1877,77.1971,76.9166,76.9353,49861.0
2022-05-20 10:50:00,82.31,82.34,81.97,81.98,41942.0,76.9353,76.9634,76.6175,76.6269,41942.0
2022-05-20 10:55:00,81.98,82.01,81.79,81.79,66364.0,76.6269,76.6549,76.4493,76.4493,66364.0
2022-05-20 11:00:00,81.8,81.96,81.79,81.94,59482.0,76.4586,76.6082,76.4493,76.5895,59482.0
2022-05-20 11:05:00,81.94,81.97,81.71,81.75,59035.0,76.5895,76.6175,76.3745,76.4119,59035.0
2022-05-20 11:10:00,81.74,81.77,81.56,81.71,72185.0,76.4026,76.4306,76.2343,76.3745,72185.0
2022-05-20 11:15:00,81.71,81.71,81.53,81.6,217054.0,76.3745,76.3745,76.2063,76.2717,217054.0
2022-05-20 11:20:00,81.6,81.64,81.54,81.55,61810.0,76.2717,76.3091,76.2156,76.225,61810.0
2022-05-20 11:25:00,81.55,81.81,81.54,81.75,96536.0,76.225,76.468,76.2156,76.4119,96536.0
2022-05-20 11:30:00,81.74,81.9,81.71,81.79,40427.0,76.4026,76.5521,76.3745,76.4493,40427.0
2022-05-20 11:35:00,81.79,81.8,81.54,81.62,48083.0,76.4493,76.4586,76.2156,76.2904,48083.0
2022-05-20 11:40:00,81.61,81.77,81.56,81.56,47188.0,76.281,76.4306,76.2343,76.2343,47188.0
2022-05-20 11:45:00,81.55,81.8,81.54,81.76,43016.0,76.225,76.4586,76.2156,76.4213,43016.0
2022-05-20 11:50:00,81.76,81.9,81.66,81.7,53578.0,76.4213,76.5521,76.3278,76.3652,53578.0
2022-05-20 11:55:00,81.71,81.82,81.65,81.67,39084.0,76.3745,76.4773,76.3184,76.3371,39084.0
2022-05-20 12:00:00,81.66,81.7,81.47,81.47,106154.0,76.3278,76.3652,76.1502,76.1502,106154.0
2022-05-20 12:05:00,81.48,81.58,81.23,81.23,84121.0,76.1595,76.253,75.9259,75.9259,84121.0
2022-05-20 12:10:00,81.24,81.41,81.09,81.38,106057.0,75.9352,76.0941,75.795,76.0661,106057.0
2022-05-20 12:15:00,81.39,81.41,81.28,81.33,56264.0,76.0754,76.0941,75.9726,76.0193,56264.0
2022-05-20 12:20:00,81.32,81.49,81.3,81.47,37251.0,76.01,76.1689,75.9913,76.1502,37251.0
2022-05-20 12:25:00,81.47,81.47,81.26,81.32,43700.0,76.1502,76.1502,75.9539,76.01,43700.0
2022-05-20 12:30:00,81.31,81.46,81.29,81.3,42313.0,76.0006,76.1408,75.9819,75.9913,42313.0
2022-05-20 12:35:00,81.3,81.32,81.15,81.22,53572.0,75.9913,76.01,75.8511,75.9165,53572.0
2022-05-20 12:40:00,81.21,81.21,81.0,81.01,45757.0,75.9072,75.9072,75.7109,75.7202,45757.0
2022-05-20 12:45:00,80.99,81.18,80.85,81.17,67709.0,75.7015,75.8791,75.5707,75.8698,67709.0
2022-05-20 12:50:00,81.17,81.17,80.94,80.97,39406.0,75.8698,75.8698,75.6548,75.6828,39406.0
2022-05-20 12:55:00,80.98,81.18,80.97,81.07,106402.0,75.6922,75.8791,75.6828,75.7763,106402.0
2022-05-20 13:00:00,81.07,81.08,80.83,80.94,53177.0,75.7763,75.7857,75.552,75.6548,53177.0
2022-05-20 13:05:00,80.92,81.04,80.75,80.8,54317.0,75.6361,75.7483,75.4772,75.5239,54317.0
2022-05-20 13:10:00,80.79,80.85,80.73,80.83,66724.0,75.5146,75.5707,75.4585,75.552,66724.0
2022-05-20 13:15:00,80.83,80.87,80.75,80.76,55921.0,75.552,75.5894,75.4772,75.4866,55921.0
2022-05-20 13:20:00,80.77,80.85,80.67,80.73,46239.0,75.4959,75.5707,75.4024,75.4585,46239.0
2022-05-20 13:25:00,80.7,80.74,80.62,80.65,72180.0,75.4305,75.4679,75.3557,75.3837,72180.0
2022-05-20 13:30:00,80.65,81.15,80.65,81.13,147878.0,75.3837,75.8511,75.3837,75.8324,147878.0
2022-05-20 13:35:00,81.14,81.23,80.99,81.15,143583.0,75.8417,75.9259,75.7015,75.8511,143583.0
2022-05-20 13:40:00,81.14,81.21,81.01,81.19,55086.0,75.8417,75.9072,75.7202,75.8885,55086.0
2022-05-20 13:45:00,81.19,81.36,81.11,81.21,72395.0,75.8885,76.0474,75.8137,75.9072,72395.0
2022-05-20 13:50:00,81.2,81.36,81.08,81.28,129640.0,75.8978,76.0474,75.7857,75.9726,129640.0
2022-05-20 13:55:00,81.29,81.39,81.26,81.29,57494.0,75.9819,76.0754,75.9539,75.9819,57494.0
2022-05-20 14:00:00,81.33,81.41,81.22,81.31,54802.0,76.0193,76.0941,75.9165,76.0006,54802.0
2022-05-20 14:05:00,81.32,81.32,80.99,81.15,86159.0,76.01,76.01,75.7015,75.8511,86159.0
2022-05-20 14:10:00,81.17,81.28,81.06,81.2,44530.0,75.8698,75.9726,75.767,75.8978,44530.0
2022-05-20 14:15:00,81.19,81.25,80.95,81.06,76040.0,75.8885,75.9446,75.6641,75.767,76040.0
2022-05-20 14:20:00,81.06,81.16,80.92,81.09,91849.0,75.767,75.8604,75.6361,75.795,91849.0
2022-05-20 14:25:00,81.09,81.21,81.07,81.18,41536.0,75.795,75.9072,75.7763,75.8791,41536.0
2022-05-20 14:30:00,81.17,81.22,80.87,80.91,111566.0,75.8698,75.9165,75.5894,75.6268,111566.0
2022-05-20 14:35:00,80.9,81.05,80.9,80.98,27927.0,75.6174,75.7576,75.6174,75.6922,27927.0
2022-05-20 14:40:00,80.98,81.28,80.96,81.27,42545.0,75.6922,75.9726,75.6735,75.9632,42545.0
2022-05-20 14:45:00,81.26,81.33,81.14,81.3,38864.0,75.9539,76.0193,75.8417,75.9913,38864.0
2022-05-20 14:50:00,81.31,81.59,81.24,81.47,108564.0,76.0006,76.2624,75.9352,76.1502,108564.0
2022-05-20 14:55:00,81.48,81.51,81.31,81.32,39770.0,76.1595,76.1876,76.0006,76.01,39770.0
2022-05-20 15:00:00,81.33,81.41,81.12,81.16,46622.0,76.0193,76.0941,75.823,75.8604,46622.0
2022-05-20 15:05:00,81.16,81.21,81.05,81.09,50104.0,75.8604,75.9072,75.7576,75.795,50104.0
2022-05-20 15:10:00,81.1,81.12,81.03,81.11,50474.0,75.8043,75.823,75.7389,75.8137,50474.0
2022-05-20 15:15:00,81.12,81.3,81.08,81.23,65687.0,75.823,75.9913,75.7857,75.9259,65687.0
2022-05-20 15:20:00,81.25,81.36,81.17,81.28,79240.0,75.9446,76.0474,75.8698,75.9726,79240.0
2022-05-20 15:25:00,81.29,81.54,81.21,81.53,62422.0,75.9819,76.2156,75.9072,76.2063,62422.0
2022-05-20 15:30:00,81.54,81.78,81.39,81.76,159021.0,76.2156,76.4399,76.0754,76.4213,159021.0
2022-05-20 15:35:00,81.75,82.06,81.68,81.96,389388.0,76.4119,76.7017,76.3465,76.6082,389388.0
2022-05-20 15:40:00,81.97,82.31,81.96,82.12,218031.0,76.6175,76.9353,76.6082,76.7577,218031.0
2022-05-20 15:45:00,82.14,82.24,81.97,82.19,254855.0,76.7764,76.8699,76.6175,76.8232,254855.0
2022-05-20 15:50:00,82.2,82.37,82.12,82.27,371415.0,76.8325,76.9914,76.7577,76.898,371415.0
2022-05-20 15:55:00,82.28,82.45,82.18,82.42,388620.0,76.9073,77.0662,76.8138,77.0382,388620.0
2022-05-23 09:30:00,83.47,83.66,83.33,83.57,144757.0,78.0196,78.1972,77.8887,78.1131,144757.0
2022-05-23 09:35:00,83.58,83.59,83.08,83.17,130023.0,78.1224,78.1318,77.6551,77.7392,130023.0
2022-05-23 09:40:00,83.15,83.39,83.07,83.3,104392.0,77.7205,77.9448,77.6457,77.8607,104392.0
2022-05-23 09:45:00,83.3,83.59,83.12,83.56,101057.0,77.8607,78.1318,77.6924,78.1037,101057.0
2022-05-23 09:50:00,83.56,83.66,83.34,83.36,90262.0,78.1037,78.1972,77.8981,77.9168,90262.0
2022-05-23 09:55:00,83.37,83.5,83.26,83.28,72735.0,77.9261,78.0476,77.8233,77.842,72735.0
2022-05-23 10:00:00,83.29,83.29,82.9,83.02,73506.0,77.8513,77.8513,77.4868,77.599,73506.0
2022-05-23 10:05:00,83.02,83.16,82.96,83.12,80754.0,77.599,77.7298,77.5429,77.6924,80754.0
2022-05-23 10:10:00,83.12,83.43,83.12,83.31,85103.0,77.6924,77.9822,77.6924,77.87,85103.0
2022-05-23 10:15:00,83.32,83.53,83.23,83.49,54947.0,77.8794,78.0757,77.7953,78.0383,54947.0
2022-05-23 10:20:00,83.46,83.54,83.31,83.53,75206.0,78.0102,78.085,77.87,78.0757,75206.0
2022-05-23 10:25:00,83.55,83.71,83.32,83.71,97948.0,78.0944,78.2439,77.8794,78.2439,97948.0
2022-05-23 10:30:00,83.72,83.74,83.55,83.66,105092.0,78.2533,78.272,78.0944,78.1972,105092.0
2022-05-23 10:35:00,83.67,83.7,83.52,83.64,98441.0,78.2065,78.2346,78.0663,78.1785,98441.0
2022-05-23 10:40:00,83.65,83.75,83.52,83.62,54652.0,78.1878,78.2813,78.0663,78.1598,54652.0
2022-05-23 10:45:00,83.63,83.8,83.47,83.63,58300.0,78.1691,78.328,78.0196,78.1691,58300.0
2022-05-23 10:50:00,83.62,83.63,83.28,83.51,74889.0,78.1598,78.1691,77.842,78.057,74889.0
2022-05-23 10:55:00,83.5,83.62,83.46,83.55,35106.0,78.0476,78.1598,78.0102,78.0944,35106.0
2022-05-23 11:00:00,83.56,83.75,83.47,83.74,80310.0,78.1037,78.2813,78.0196,78.272,80310.0
2022-05-23 11:05:00,83.73,83.76,83.66,83.66,58100.0,78.2626,78.2907,78.1972,78.1972,58100.0
2022-05-23 11:10:00,83.69,83.9,83.62,83.88,26951.0,78.2252,78.4215,78.1598,78.4028,26951.0
2022-05-23 11:15:00,83.89,83.94,83.83,83.87,54028.0,78.4122,78.4589,78.3561,78.3935,54028.0
2022-05-23 11:20:00,83.86,83.92,83.79,83.87,50016.0,78.3841,78.4402,78.3187,78.3935,50016.0
2022-05-23 11:25:00,83.87,83.93,83.8,83.89,31657.0,78.3935,78.4496,78.328,78.4122,31657.0
2022-05-23 11:30:00,83.9,84.04,83.83,84.02,38696.0,78.4215,78.5524,78.3561,78.5337,38696.0
2022-05-23 11:35:00,84.04,84.06,83.97,84.06,50943.0,78.5524,78.5711,78.4869,78.5711,50943.0
2022-05-23 11:40:00,84.04,84.07,83.94,83.95,80142.0,78.5524,78.5804,78.4589,78.4683,80142.0
2022-05-23 11:45:00,83.96,83.99,83.79,83.92,38342.0,78.4776,78.5056,78.3187,78.4402,38342.0
2022-05-23 11:50:00,83.92,83.95,83.85,83.92,39062.0,78.4402,78.4683,78.3748,78.4402,39062.0
2022-05-23 11:55:00,83.93,84.0,83.88,83.89,33522.0,78.4496,78.515,78.4028,78.4122,33522.0
2022-05-23 12:00:00,83.89,83.91,83.83,83.9,33219.0,78.4122,78.4309,78.3561,78.4215,33219.0
2022-05-23 12:05:00,83.89,83.98,83.83,83.95,27284.0,78.4122,78.4963,78.3561,78.4683,27284.0
2022-05-23 12:10:00,83.94,83.94,83.79,83.8,20007.0,78.4589,78.4589,78.3187,78.328,20007.0
2022-05-23 12:15:00,83.81,83.87,83.7,83.78,35905.0,78.3374,78.3935,78.2346,78.3094,35905.0
2022-05-23 12:20:00,83.77,83.92,83.76,83.91,28346.0,78.3,78.4402,78.2907,78.4309,28346.0
2022-05-23 12:25:00,83.91,83.91,83.69,83.72,24481.0,78.4309,78.4309,78.2252,78.2533,24481.0
2022-05-23 12:30:00,83.72,83.74,83.61,83.73,37273.0,78.2533,78.272,78.1505,78.2626,37273.0
2022-05-23 12:35:00,83.73,83.81,83.71,83.8,29070.0,78.2626,78.3374,78.2439,78.328,29070.0
2022-05-23 12:40:00,83.8,83.8,83.7,83.77,27663.0,78.328,78.328,78.2346,78.3,27663.0
2022-05-23 12:45:00,83.78,83.79,83.56,83.58,35064.0,78.3094,78.3187,78.1037,78.1224,35064.0
2022-05-23 12:50:00,83.59,83.61,83.46,83.48,35511.0,78.1318,78.1505,78.0102,78.0289,35511.0
2022-05-23 12:55:00,83.48,83.59,83.42,83.59,33063.0,78.0289,78.1318,77.9729,78.1318,33063.0
2022-05-23 13:00:00,83.59,83.62,83.52,83.53,34833.0,78.1318,78.1598,78.0663,78.0757,34833.0
2022-05-23 13:05:00,83.53,83.56,83.45,83.54,31136.0,78.0757,78.1037,78.0009,78.085,31136.0
2022-05-23 13:10:00,83.53,83.57,83.44,83.53,45501.0,78.0757,78.1131,77.9916,78.0757,45501.0
2022-05-23 13:15:00,83.52,83.52,83.17,83.23,41014.0,78.0663,78.0663,77.7392,77.7953,41014.0
2022-05-23 13:20:00,83.23,83.31,83.09,83.3,55822.0,77.7953,77.87,77.6644,77.8607,55822.0
2022-05-23 13:25:00,83.29,83.35,83.29,83.33,60094.0,77.8513,77.9074,77.8513,77.8887,60094.0
2022-05-23 13:30:00,83.35,83.48,83.26,83.45,46262.0,77.9074,78.0289,77.8233,78.0009,46262.0
2022-05-23 13:35:00,83.44,83.56,83.42,83.48,41791.0,77.9916,78.1037,77.9729,78.0289,41791.0
2022-05-23 13:40:00,83.48,83.56,83.45,83.53,28304.0,78.0289,78.1037,78.0009,78.0757,28304.0
2022-05-23 13:45:00,83.55,83.66,83.52,83.61,40169.0,78.0944,78.1972,78.0663,78.1505,40169.0
2022-05-23 13:50:00,83.61,83.65,83.57,83.59,34041.0,78.1505,78.1878,78.1131,78.1318,34041.0
2022-05-23 13:55:00,83.6,83.77,83.6,83.77,30225.0,78.1411,78.3,78.1411,78.3,30225.0
2022-05-23 14:00:00,83.77,83.82,83.65,83.73,43226.0,78.3,78.3467,78.1878,78.2626,43226.0
2022-05-23 14:05:00,83.73,83.81,83.68,83.77,28684.0,78.2626,78.3374,78.2159,78.3,28684.0
2022-05-23 14:10:00,83.78,83.93,83.77,83.91,33015.0,78.3094,78.4496,78.3,78.4309,33015.0
2022-05-23 14:15:00,83.9,83.93,83.86,83.91,32167.0,78.4215,78.4496,78.3841,78.4309,32167.0
2022-05-23 14:20:00,83.91,84.0,83.89,83.99,26192.0,78.4309,78.515,78.4122,78.5056,26192.0
2022-05-23 14:25:00,84.0,84.04,83.92,83.96,52614.0,78.515,78.5524,78.4402,78.4776,52614.0
2022-05-23 14:30:00,83.95,84.02,83.9,83.98,29449.0,78.4683,78.5337,78.4215,78.4963,29449.0
2022-05-23 14:35:00,83.98,84.04,83.95,84.0,25685.0,78.4963,78.5524,78.4683,78.515,25685.0
2022-05-23 14:40:00,84.0,84.09,83.95,84.09,33150.0,78.515,78.5991,78.4683,78.5991,33150.0
2022-05-23 14:45:00,84.1,84.13,83.88,83.95,62308.0,78.6085,78.6365,78.4028,78.4683,62308.0
2022-05-23 14:50:00,83.95,84.03,83.85,83.93,58442.0,78.4683,78.543,78.3748,78.4496,58442.0
2022-05-23 14:55:00,83.94,83.96,83.85,83.87,41585.0,78.4589,78.4776,78.3748,78.3935,41585.0
2022-05-23 15:00:00,83.87,84.04,83.86,84.04,52609.0,78.3935,78.5524,78.3841,78.5524,52609.0
2022-05-23 15:05:00,84.05,84.09,84.0,84.09,565693.0,78.5617,78.5991,78.515,78.5991,565693.0
2022-05-23 15:10:00,84.09,84.09,83.82,83.9,94345.0,78.5991,78.5991,78.3467,78.4215,94345.0
2022-05-23 15:15:00,83.9,84.0,83.87,84.0,88269.0,78.4215,78.515,78.3935,78.515,88269.0
2022-05-23 15:20:00,84.02,84.05,83.8,83.89,77282.0,78.5337,78.5617,78.328,78.4122,77282.0
2022-05-23 15:25:00,83.89,83.96,83.86,83.91,98161.0,78.4122,78.4776,78.3841,78.4309,98161.0
2022-05-23 15:30:00,83.91,84.04,83.87,84.0,96740.0,78.4309,78.5524,78.3935,78.515,96740.0
2022-05-23 15:35:00,84.0,84.12,83.86,83.88,120003.0,78.515,78.6271,78.3841,78.4028,120003.0
2022-05-23 15:40:00,83.88,83.94,83.76,83.8,141643.0,78.4028,78.4589,78.2907,78.328,141643.0
2022-05-23 15:45:00,83.81,83.82,83.66,83.68,91689.0,78.3374,78.3467,78.1972,78.2159,91689.0
2022-05-23 15:50:00,83.69,83.92,83.68,83.75,252397.0,78.2252,78.4402,78.2159,78.2813,252397.0
2022-05-23 15:55:00,83.76,83.97,83.69,83.95,304274.0,78.2907,78.4869,78.2252,78.4683,304274.0
2022-05-24 09:30:00,83.65,83.74,83.3,83.36,181365.0,78.1878,78.272,77.8607,77.9168,181365.0
2022-05-24 09:35:00,83.35,83.35,82.93,82.96,123702.0,77.9074,77.9074,77.5149,77.5429,123702.0
2022-05-24 09:40:00,82.94,83.27,82.94,83.25,87815.0,77.5242,77.8327,77.5242,77.814,87815.0
2022-05-24 09:45:00,83.25,83.47,83.22,83.4,132320.0,77.814,78.0196,77.7859,77.9542,132320.0
2022-05-24 09:50:00,83.39,83.5,83.24,83.28,115650.0,77.9448,78.0476,77.8046,77.842,115650.0
2022-05-24 09:55:00,83.28,83.37,83.2,83.27,102357.0,77.842,77.9261,77.7672,77.8327,102357.0
2022-05-24 10:00:00,83.27,83.36,82.88,82.9,92172.0,77.8327,77.9168,77.4681,77.4868,92172.0
2022-05-24 10:05:00,82.89,82.94,82.72,82.83,72956.0,77.4775,77.5242,77.3186,77.4214,72956.0
2022-05-24 10:10:00,82.83,83.06,82.77,82.8,71197.0,77.4214,77.6364,77.3653,77.3933,71197.0
2022-05-24 10:15:00,82.79,82.8,82.5,82.57,58759.0,77.384,77.3933,77.1129,77.1784,58759.0
2022-05-24 10:20:00,82.56,82.79,82.56,82.61,93230.0,77.169,77.384,77.169,77.2157,93230.0
2022-05-24 10:25:00,82.6,82.8,82.53,82.78,72003.0,77.2064,77.3933,77.141,77.3746,72003.0
2022-05-24 10:30:00,82.79,82.79,82.5,82.56,93102.0,77.384,77.384,77.1129,77.169,93102.0
2022-05-24 10:35:00,82.52,82.65,82.45,82.58,78812.0,77.1316,77.2531,77.0662,77.1877,78812.0
2022-05-24 10:40:00,82.58,82.61,82.41,82.46,63769.0,77.1877,77.2157,77.0288,77.0755,63769.0
2022-05-24 10:45:00,82.46,82.52,82.13,82.13,51496.0,77.0755,77.1316,76.7671,76.7671,51496.0
2022-05-24 10:50:00,82.15,82.36,82.08,82.32,72900.0,76.7858,76.9821,76.7204,76.9447,72900.0
2022-05-24 10:55:00,82.32,82.46,82.3,82.42,58636.0,76.9447,77.0755,76.926,77.0382,58636.0
2022-05-24 11:00:00,82.43,82.5,82.38,82.39,53352.0,77.0475,77.1129,77.0008,77.0101,53352.0
2022-05-24 11:05:00,82.38,82.43,82.26,82.36,41447.0,77.0008,77.0475,76.8886,76.9821,41447.0
2022-05-24 11:10:00,82.35,82.4,82.22,82.25,114852.0,76.9727,77.0195,76.8512,76.8793,114852.0
2022-05-24 11:15:00,82.24,82.42,82.11,82.13,58475.0,76.8699,77.0382,76.7484,76.7671,58475.0
2022-05-24 11:20:00,82.13,82.3,82.02,82.24,33967.0,76.7671,76.926,76.6643,76.8699,33967.0
2022-05-24 11:25:00,82.24,82.32,82.19,82.31,37219.0,76.8699,76.9447,76.8232,76.9353,37219.0
2022-05-24 11:30:00,82.33,82.36,82.21,82.35,59210.0,76.954,76.9821,76.8419,76.9727,59210.0
2022-05-24 11:35:00,82.33,82.39,82.25,82.34,25367.0,76.954,77.0101,76.8793,76.9634,25367.0
2022-05-24 11:40:00,82.34,82.61,82.34,82.59,69286.0,76.9634,77.2157,76.9634,77.1971,69286.0
2022-05-24 11:45:00,82.58,82.95,82.58,82.92,56109.0,77.1877,77.5335,77.1877,77.5055,56109.0
2022-05-24 11:50:00,82.94,82.95,82.7,82.72,32234.0,77.5242,77.5335,77.2999,77.3186,32234.0
2022-05-24 11:55:00,82.72,82.99,82.72,82.82,38883.0,77.3186,77.5709,77.3186,77.412,38883.0
2022-05-24 12:00:00,82.81,82.87,82.7,82.85,32167.0,77.4027,77.4588,77.2999,77.4401,32167.0
2022-05-24 12:05:00,82.86,82.95,82.81,82.95,59555.0,77.4494,77.5335,77.4027,77.5335,59555.0
2022-05-24 12:10:00,82.95,83.06,82.89,83.04,112421.0,77.5335,77.6364,77.4775,77.6177,112421.0
2022-05-24 12:15:00,83.05,83.2,82.89,82.95,145953.0,77.627,77.7672,77.4775,77.5335,145953.0
2022-05-24 12:20:00,82.94,82.98,82.86,82.96,46747.0,77.5242,77.5616,77.4494,77.5429,46747.0
2022-05-24 12:25:00,82.98,83.04,82.92,82.95,67606.0,77.5616,77.6177,77.5055,77.5335,67606.0
2022-05-24 12:30:00,82.94,83.01,82.75,82.77,38392.0,77.5242,77.5896,77.3466,77.3653,38392.0
2022-05-24 12:35:00,82.78,82.82,82.6,82.65,33480.0,77.3746,77.412,77.2064,77.2531,33480.0
2022-05-24 12:40:00,82.66,82.7,82.63,82.64,21236.0,77.2625,77.2999,77.2344,77.2438,21236.0
2022-05-24 12:45:00,82.62,82.78,82.61,82.75,35232.0,77.2251,77.3746,77.2157,77.3466,35232.0
2022-05-24 12:50:00,82.75,82.78,82.7,82.75,25234.0,77.3466,77.3746,77.2999,77.3466,25234.0
2022-05-24 12:55:00,82.76,82.95,82.76,82.82,39331.0,77.356,77.5335,77.356,77.412,39331.0
2022-05-24 13:00:00,82.81,82.82,82.53,82.53,38649.0,77.4027,77.412,77.141,77.141,38649.0
2022-05-24 13:05:00,82.53,82.66,82.53,82.6,29239.0,77.141,77.2625,77.141,77.2064,29239.0
2022-05-24 13:10:00,82.59,82.73,82.57,82.69,40374.0,77.1971,77.3279,77.1784,77.2905,40374.0
2022-05-24 13:15:00,82.67,82.81,82.61,82.74,38605.0,77.2718,77.4027,77.2157,77.3373,38605.0
2022-05-24 13:20:00,82.73,82.75,82.6,82.66,24551.0,77.3279,77.3466,77.2064,77.2625,24551.0
2022-05-24 13:25:00,82.63,82.86,82.61,82.84,17366.0,77.2344,77.4494,77.2157,77.4307,17366.0
2022-05-24 13:30:00,82.81,82.81,82.61,82.69,23682.0,77.4027,77.4027,77.2157,77.2905,23682.0
2022-05-24 13:35:00,82.68,82.88,82.67,82.87,19295.0,77.2812,77.4681,77.2718,77.4588,19295.0
2022-05-24 13:40:00,82.88,83.11,82.87,82.91,42207.0,77.4681,77.6831,77.4588,77.4962,42207.0
2022-05-24 13:45:00,82.92,83.03,82.84,82.98,39199.0,77.5055,77.6083,77.4307,77.5616,39199.0
2022-05-24 13:50:00,82.98,83.08,82.92,83.04,48767.0,77.5616,77.6551,77.5055,77.6177,48767.0
2022-05-24 13:55:00,83.05,83.11,82.9,82.96,154434.0,77.627,77.6831,77.4868,77.5429,154434.0
2022-05-24 14:00:00,82.97,82.98,82.83,82.83,37815.0,77.5522,77.5616,77.4214,77.4214,37815.0
2022-05-24 14:05:00,82.84,83.23,82.84,83.14,126449.0,77.4307,77.7953,77.4307,77.7111,126449.0
2022-05-24 14:10:00,83.14,83.35,83.11,83.2,263392.0,77.7111,77.9074,77.6831,77.7672,263392.0
2022-05-24 14:15:00,83.2,83.23,82.96,83.01,51775.0,77.7672,77.7953,77.5429,77.5896,51775.0
2022-05-24 14:20:00,82.98,83.17,82.89,83.15,64388.0,77.5616,77.7392,77.4775,77.7205,64388.0
2022-05-24 14:25:00,83.16,83.21,83.06,83.06,110538.0,77.7298,77.7766,77.6364,77.6364,110538.0
2022-05-24 14:30:00,83.05,83.21,83.0,83.2,42830.0,77.627,77.7766,77.5803,77.7672,42830.0
2022-05-24 14:35:00,83.21,83.27,83.13,83.22,113505.0,77.7766,77.8327,77.7018,77.7859,113505.0
2022-05-24 14:40:00,83.22,83.23,82.89,82.91,98366.0,77.7859,77.7953,77.4775,77.4962,98366.0
2022-05-24 14:45:00,82.91,82.94,82.72,82.78,95590.0,77.4962,77.5242,77.3186,77.3746,95590.0
2022-05-24 14:50:00,82.78,82.79,82.67,82.74,44970.0,77.3746,77.384,77.2718,77.3373,44970.0
2022-05-24 14:55:00,82.73,82.87,82.67,82.84,53162.0,77.3279,77.4588,77.2718,77.4307,53162.0
2022-05-24 15:00:00,82.83,83.11,82.81,83.07,68761.0,77.4214,77.6831,77.4027,77.6457,68761.0
2022-05-24 15:05:00,83.06,83.18,83.01,83.04,65996.0,77.6364,77.7485,77.5896,77.6177,65996.0
2022-05-24 15:10:00,83.05,83.18,83.04,83.06,82006.0,77.627,77.7485,77.6177,77.6364,82006.0
2022-05-24 15:15:00,83.09,83.18,83.03,83.07,60479.0,77.6644,77.7485,77.6083,77.6457,60479.0
2022-05-24 15:20:00,83.1,83.22,82.95,83.17,94741.0,77.6738,77.7859,77.5335,77.7392,94741.0
2022-05-24 15:25:00,83.16,83.27,83.09,83.27,59850.0,77.7298,77.8327,77.6644,77.8327,59850.0
2022-05-24 15:30:00,83.28,83.31,83.2,83.3,117796.0,77.842,77.87,77.7672,77.8607,117796.0
2022-05-24 15:35:00,83.31,83.68,83.31,83.57,306775.0,77.87,78.2159,77.87,78.1131,306775.0
2022-05-24 15:40:00,83.58,83.68,83.46,83.47,113309.0,78.1224,78.2159,78.0102,78.0196,113309.0
2022-05-24 15:45:00,83.47,83.67,83.45,83.56,165904.0,78.0196,78.2065,78.0009,78.1037,165904.0
2022-05-24 15:50:00,83.57,83.64,83.3,83.31,172595.0,78.1131,78.1785,77.8607,77.87,172595.0
2022-05-24 15:55:00,83.31,83.49,83.27,83.46,184893.0,77.87,78.0383,77.8327,78.0102,184893.0
2022-05-25 09:30:00,83.13,83.34,82.95,83.31,105804.0,77.7018,77.8981,77.5335,77.87,105804.0
2022-05-25 09:35:00,83.32,83.72,83.32,83.57,142569.0,77.8794,78.2533,77.8794,78.1131,142569.0
2022-05-25 09:40:00,83.58,83.62,83.41,83.62,82722.0,78.1224,78.1598,77.9635,78.1598,82722.0
2022-05-25 09:45:00,83.64,83.73,83.23,83.29,98791.0,78.1785,78.2626,77.7953,77.8513,98791.0
2022-05-25 09:50:00,83.28,83.49,83.28,83.42,95714.0,77.842,78.0383,77.842,77.9729,95714.0
2022-05-25 09:55:00,83.45,83.54,83.39,83.45,46928.0,78.0009,78.085,77.9448,78.0009,46928.0
2022-05-25 10:00:00,83.46,83.47,83.32,83.44,50381.0,78.0102,78.0196,77.8794,77.9916,50381.0
2022-05-25 10:05:00,83.45,83.45,83.23,83.31,37938.0,78.0009,78.0009,77.7953,77.87,37938.0
2022-05-25 10:10:00,83.32,83.4,83.22,83.34,48364.0,77.8794,77.9542,77.7859,77.8981,48364.0
2022-05-25 10:15:00,83.36,83.49,83.31,83.43,83414.0,77.9168,78.0383,77.87,77.9822,83414.0
2022-05-25 10:20:00,83.45,83.59,83.39,83.5,42464.0,78.0009,78.1318,77.9448,78.0476,42464.0
2022-05-25 10:25:00,83.51,83.63,83.49,83.62,43941.0,78.057,78.1691,78.0383,78.1598,43941.0
2022-05-25 10:30:00,83.61,83.72,83.59,83.7,43247.0,78.1505,78.2533,78.1318,78.2346,43247.0
2022-05-25 10:35:00,83.73,83.85,83.7,83.79,48054.0,78.2626,78.3748,78.2346,78.3187,48054.0
2022-05-25 10:40:00,83.81,83.83,83.62,83.63,69070.0,78.3374,78.3561,78.1598,78.1691,69070.0
2022-05-25 10:45:00,83.64,83.65,83.51,83.6,50292.0,78.1785,78.1878,78.057,78.1411,50292.0
2022-05-25 10:50:00,83.6,83.68,83.52,83.55,38205.0,78.1411,78.2159,78.0663,78.0944,38205.0
2022-05-25 10:55:00,83.54,83.63,83.5,83.61,35165.0,78.085,78.1691,78.0476,78.1505,35165.0
2022-05-25 11:00:00,83.62,83.64,83.44,83.47,53806.0,78.1598,78.1785,77.9916,78.0196,53806.0
2022-05-25 11:05:00,83.46,83.64,83.46,83.58,34996.0,78.0102,78.1785,78.0102,78.1224,34996.0
2022-05-25 11:10:00,83.56,83.65,83.55,83.61,26824.0,78.1037,78.1878,78.0944,78.1505,26824.0
2022-05-25 11:15:00,83.6,83.66,83.57,83.64,23716.0,78.1411,78.1972,78.1131,78.1785,23716.0
2022-05-25 11:20:00,83.64,83.65,83.55,83.6,30213.0,78.1785,78.1878,78.0944,78.1411,30213.0
2022-05-25 11:25:00,83.62,83.62,83.52,83.56,29266.0,78.1598,78.1598,78.0663,78.1037,29266.0
2022-05-25 11:30:00,83.55,83.57,83.42,83.43,25872.0,78.0944,78.1131,77.9729,77.9822,25872.0
2022-05-25 11:35:00,83.43,83.47,83.14,83.19,75351.0,77.9822,78.0196,77.7111,77.7579,75351.0
2022-05-25 11:40:00,83.18,83.35,83.14,83.3,82896.0,77.7485,77.9074,77.7111,77.8607,82896.0
2022-05-25 11:45:00,83.29,83.39,83.26,83.38,17660.0,77.8513,77.9448,77.8233,77.9355,17660.0
2022-05-25 11:50:00,83.38,83.39,83.26,83.27,25062.0,77.9355,77.9448,77.8233,77.8327,25062.0
2022-05-25 11:55:00,83.27,83.4,83.26,83.33,25870.0,77.8327,77.9542,77.8233,77.8887,25870.0
2022-05-25 12:00:00,83.34,83.49,83.33,83.41,22472.0,77.8981,78.0383,77.8887,77.9635,22472.0
2022-05-25 12:05:00,83.42,83.45,83.24,83.28,59563.0,77.9729,78.0009,77.8046,77.842,59563.0
2022-05-25 12:10:00,83.28,83.34,83.22,83.23,34179.0,77.842,77.8981,77.7859,77.7953,34179.0
2022-05-25 12:15:00,83.24,83.27,83.15,83.17,22170.0,77.8046,77.8327,77.7205,77.7392,22170.0
2022-05-25 12:20:00,83.15,83.15,82.99,83.0,25838.0,77.7205,77.7205,77.5709,77.5803,25838.0
2022-05-25 12:25:00,82.99,83.01,82.89,83.01,27979.0,77.5709,77.5896,77.4775,77.5896,27979.0
2022-05-25 12:30:00,83.04,83.12,83.01,83.06,33129.0,77.6177,77.6924,77.5896,77.6364,33129.0
2022-05-25 12:35:00,83.05,83.06,82.92,83.0,18080.0,77.627,77.6364,77.5055,77.5803,18080.0
2022-05-25 12:40:00,82.99,83.13,82.99,83.11,21397.0,77.5709,77.7018,77.5709,77.6831,21397.0
2022-05-25 12:45:00,83.12,83.19,83.08,83.17,11614.0,77.6924,77.7579,77.6551,77.7392,11614.0
2022-05-25 12:50:00,83.15,83.15,83.04,83.07,10731.0,77.7205,77.7205,77.6177,77.6457,10731.0
2022-05-25 12:55:00,83.06,83.2,83.04,83.18,12777.0,77.6364,77.7672,77.6177,77.7485,12777.0
2022-05-25 13:00:00,83.15,83.16,83.07,83.11,14085.0,77.7205,77.7298,77.6457,77.6831,14085.0
2022-05-25 13:05:00,83.12,83.19,83.11,83.16,12786.0,77.6924,77.7579,77.6831,77.7298,12786.0
2022-05-25 13:10:00,83.17,83.18,82.97,83.07,20814.0,77.7392,77.7485,77.5522,77.6457,20814.0
2022-05-25 13:15:00,83.07,83.21,83.07,83.15,20652.0,77.6457,77.7766,77.6457,77.7205,20652.0
2022-05-25 13:20:00,83.15,83.19,83.1,83.16,29872.0,77.7205,77.7579,77.6738,77.7298,29872.0
2022-05-25 13:25:00,83.17,83.35,83.12,83.33,44625.0,77.7392,77.9074,77.6924,77.8887,44625.0
2022-05-25 13:30:00,83.32,83.38,83.26,83.28,21268.0,77.8794,77.9355,77.8233,77.842,21268.0
2022-05-25 13:35:00,83.27,83.39,83.27,83.3,32613.0,77.8327,77.9448,77.8327,77.8607,32613.0
2022-05-25 13:40:00,83.3,83.34,83.24,83.3,37725.0,77.8607,77.8981,77.8046,77.8607,37725.0
2022-05-25 13:45:00,83.32,83.36,83.28,83.31,21723.0,77.8794,77.9168,77.842,77.87,21723.0
2022-05-25 13:50:00,83.32,83.32,83.12,83.15,45415.0,77.8794,77.8794,77.6924,77.7205,45415.0
2022-05-25 13:55:00,83.15,83.25,83.14,83.2,33474.0,77.7205,77.814,77.7111,77.7672,33474.0
2022-05-25 14:00:00,83.21,83.66,83.15,83.45,261374.0,77.7766,78.1972,77.7205,78.0009,261374.0
2022-05-25 14:05:00,83.46,83.53,82.84,83.09,144176.0,78.0102,78.0757,77.4307,77.6644,144176.0
2022-05-25 14:10:00,83.11,83.42,83.03,83.26,117915.0,77.6831,77.9729,77.6083,77.8233,117915.0
2022-05-25 14:15:00,83.27,83.56,83.21,83.3,72287.0,77.8327,78.1037,77.7766,77.8607,72287.0
2022-05-25 14:20:00,83.32,83.49,83.25,83.41,62575.0,77.8794,78.0383,77.814,77.9635,62575.0
2022-05-25 14:25:00,83.4,83.62,83.37,83.59,71657.0,77.9542,78.1598,77.9261,78.1318,71657.0
2022-05-25 14:30:00,83.61,83.66,83.5,83.64,71094.0,78.1505,78.1972,78.0476,78.1785,71094.0
2022-05-25 14:35:00,83.63,83.68,83.53,83.55,90402.0,78.1691,78.2159,78.0757,78.0944,90402.0
2022-05-25 14:40:00,83.56,83.78,83.53,83.63,59658.0,78.1037,78.3094,78.0757,78.1691,59658.0
2022-05-25 14:45:00,83.64,83.72,83.55,83.58,57465.0,78.1785,78.2533,78.0944,78.1224,57465.0
2022-05-25 14:50:00,83.59,83.77,83.56,83.76,65544.0,78.1318,78.3,78.1037,78.2907,65544.0
2022-05-25 14:55:00,83.77,83.8,83.71,83.75,57009.0,78.3,78.328,78.2439,78.2813,57009.0
2022-05-25 15:00:00,83.76,84.09,83.71,84.05,50437.0,78.2907,78.5991,78.2439,78.5617,50437.0
2022-05-25 15:05:00,84.05,84.14,83.99,84.1,48881.0,78.5617,78.6458,78.5056,78.6085,48881.0
2022-05-25 15:10:00,84.09,84.18,84.07,84.14,66257.0,78.5991,78.6832,78.5804,78.6458,66257.0
2022-05-25 15:15:00,84.14,84.14,84.0,84.06,131622.0,78.6458,78.6458,78.515,78.5711,131622.0
2022-05-25 15:20:00,84.08,84.12,84.03,84.09,44977.0,78.5898,78.6271,78.543,78.5991,44977.0
2022-05-25 15:25:00,84.08,84.13,84.03,84.05,62530.0,78.5898,78.6365,78.543,78.5617,62530.0
2022-05-25 15:30:00,84.07,84.12,83.99,84.02,121529.0,78.5804,78.6271,78.5056,78.5337,121529.0
2022-05-25 15:35:00,84.01,84.01,83.86,83.93,55461.0,78.5243,78.5243,78.3841,78.4496,55461.0
2022-05-25 15:40:00,83.92,83.97,83.84,83.95,64415.0,78.4402,78.4869,78.3654,78.4683,64415.0
2022-05-25 15:45:00,83.95,83.95,83.81,83.87,106081.0,78.4683,78.4683,78.3374,78.3935,106081.0
2022-05-25 15:50:00,83.87,83.87,83.66,83.81,255590.0,78.3935,78.3935,78.1972,78.3374,255590.0
2022-05-25 15:55:00,83.81,83.92,83.77,83.83,257346.0,78.3374,78.4402,78.3,78.3561,257346.0
2022-05-26 09:30:00,84.35,84.84,84.24,84.84,139660.0,78.8421,79.3001,78.7393,79.3001,139660.0
2022-05-26 09:35:00,84.84,84.91,84.67,84.81,124279.0,79.3001,79.3656,79.1412,79.2721,124279.0
2022-05-26 09:40:00,84.83,85.05,84.74,84.87,109802.0,79.2908,79.4964,79.2067,79.3282,109802.0
2022-05-26 09:45:00,84.87,85.08,84.8,84.9,88871.0,79.3282,79.5245,79.2627,79.3562,88871.0
2022-05-26 09:50:00,84.9,85.05,84.89,84.99,94159.0,79.3562,79.4964,79.3469,79.4403,94159.0
2022-05-26 09:55:00,84.99,85.03,84.92,84.95,77686.0,79.4403,79.4777,79.3749,79.403,77686.0
2022-05-26 10:00:00,84.95,85.07,84.91,85.04,73052.0,79.403,79.5151,79.3656,79.4871,73052.0
2022-05-26 10:05:00,85.05,85.1,84.98,84.98,54862.0,79.4964,79.5432,79.431,79.431,54862.0
2022-05-26 10:10:00,84.99,85.11,84.93,85.07,49394.0,79.4403,79.5525,79.3843,79.5151,49394.0
2022-05-26 10:15:00,85.08,85.17,85.06,85.17,36455.0,79.5245,79.6086,79.5058,79.6086,36455.0
2022-05-26 10:20:00,85.17,85.31,85.14,85.3,42442.0,79.6086,79.7394,79.5805,79.7301,42442.0
2022-05-26 10:25:00,85.31,85.31,85.11,85.14,36285.0,79.7394,79.7394,79.5525,79.5805,36285.0
2022-05-26 10:30:00,85.14,85.17,85.08,85.14,33190.0,79.5805,79.6086,79.5245,79.5805,33190.0
2022-05-26 10:35:00,85.14,85.23,85.14,85.21,38875.0,79.5805,79.6647,79.5805,79.646,38875.0
2022-05-26 10:40:00,85.22,85.23,85.1,85.17,34808.0,79.6553,79.6647,79.5432,79.6086,34808.0
2022-05-26 10:45:00,85.17,85.18,85.1,85.14,39938.0,79.6086,79.6179,79.5432,79.5805,39938.0
2022-05-26 10:50:00,85.15,85.19,85.12,85.16,32182.0,79.5899,79.6273,79.5619,79.5992,32182.0
2022-05-26 10:55:00,85.17,85.28,85.17,85.25,39747.0,79.6086,79.7114,79.6086,79.6834,39747.0
2022-05-26 11:00:00,85.25,85.3,85.24,85.26,43507.0,79.6834,79.7301,79.674,79.6927,43507.0
2022-05-26 11:05:00,85.27,85.28,85.21,85.25,21569.0,79.7021,79.7114,79.646,79.6834,21569.0
2022-05-26 11:10:00,85.26,85.32,85.23,85.3,25200.0,79.6927,79.7488,79.6647,79.7301,25200.0
2022-05-26 11:15:00,85.31,85.34,85.25,85.27,31664.0,79.7394,79.7675,79.6834,79.7021,31664.0
2022-05-26 11:20:00,85.26,85.32,85.2,85.3,28625.0,79.6927,79.7488,79.6366,79.7301,28625.0
2022-05-26 11:25:00,85.31,85.34,85.2,85.22,41662.0,79.7394,79.7675,79.6366,79.6553,41662.0
2022-05-26 11:30:00,85.23,85.29,85.12,85.12,31179.0,79.6647,79.7208,79.5619,79.5619,31179.0
2022-05-26 11:35:00,85.11,85.21,85.09,85.19,37650.0,79.5525,79.646,79.5338,79.6273,37650.0
2022-05-26 11:40:00,85.19,85.21,85.14,85.2,32936.0,79.6273,79.646,79.5805,79.6366,32936.0
2022-05-26 11:45:00,85.21,85.22,85.1,85.15,17870.0,79.646,79.6553,79.5432,79.5899,17870.0
2022-05-26 11:50:00,85.14,85.15,85.09,85.12,24799.0,79.5805,79.5899,79.5338,79.5619,24799.0
2022-05-26 11:55:00,85.12,85.25,85.12,85.21,19515.0,79.5619,79.6834,79.5619,79.646,19515.0
2022-05-26 12:00:00,85.21,85.3,85.19,85.29,20308.0,79.646,79.7301,79.6273,79.7208,20308.0
2022-05-26 12:05:00,85.3,85.32,85.23,85.25,26304.0,79.7301,79.7488,79.6647,79.6834,26304.0
2022-05-26 12:10:00,85.25,85.43,85.25,85.39,31632.0,79.6834,79.8516,79.6834,79.8142,31632.0
2022-05-26 12:15:00,85.38,85.38,85.29,85.33,38758.0,79.8049,79.8049,79.7208,79.7581,38758.0
2022-05-26 12:20:00,85.33,85.39,85.33,85.37,61076.0,79.7581,79.8142,79.7581,79.7955,61076.0
2022-05-26 12:25:00,85.38,85.43,85.35,85.42,30292.0,79.8049,79.8516,79.7768,79.8423,30292.0
2022-05-26 12:30:00,85.42,85.53,85.41,85.5,27706.0,79.8423,79.9451,79.8329,79.917,27706.0
2022-05-26 12:35:00,85.5,85.54,85.46,85.54,18707.0,79.917,79.9544,79.8797,79.9544,18707.0
2022-05-26 12:40:00,85.54,85.56,85.48,85.48,26286.0,79.9544,79.9731,79.8983,79.8983,26286.0
2022-05-26 12:45:00,85.47,85.5,85.43,85.46,71804.0,79.889,79.917,79.8516,79.8797,71804.0
2022-05-26 12:50:00,85.46,85.52,85.44,85.51,36793.0,79.8797,79.9357,79.861,79.9264,36793.0
2022-05-26 12:55:00,85.51,85.6,85.51,85.6,71825.0,79.9264,80.0105,79.9264,80.0105,71825.0
2022-05-26 13:00:00,85.61,85.64,85.57,85.64,36028.0,80.0199,80.0479,79.9825,80.0479,36028.0
2022-05-26 13:05:00,85.63,85.7,85.61,85.69,18851.0,80.0385,80.104,80.0199,80.0946,18851.0
2022-05-26 13:10:00,85.71,85.73,85.54,85.62,52930.0,80.1133,80.132,79.9544,80.0292,52930.0
2022-05-26 13:15:00,85.63,85.63,85.54,85.55,28515.0,80.0385,80.0385,79.9544,79.9638,28515.0
2022-05-26 13:20:00,85.55,85.58,85.4,85.41,43233.0,79.9638,79.9918,79.8236,79.8329,43233.0
2022-05-26 13:25:00,85.4,85.49,85.37,85.45,27035.0,79.8236,79.9077,79.7955,79.8703,27035.0
2022-05-26 13:30:00,85.46,85.58,85.45,85.57,29153.0,79.8797,79.9918,79.8703,79.9825,29153.0
2022-05-26 13:35:00,85.56,85.57,85.51,85.54,31958.0,79.9731,79.9825,79.9264,79.9544,31958.0
2022-05-26 13:40:00,85.54,85.57,85.49,85.52,19447.0,79.9544,79.9825,79.9077,79.9357,19447.0
2022-05-26 13:45:00,85.51,85.53,85.47,85.49,24287.0,79.9264,79.9451,79.889,79.9077,24287.0
2022-05-26 13:50:00,85.47,85.48,85.43,85.44,32381.0,79.889,79.8983,79.8516,79.861,32381.0
2022-05-26 13:55:00,85.45,85.57,85.38,85.56,48422.0,79.8703,79.9825,79.8049,79.9731,48422.0
2022-05-26 14:00:00,85.55,85.59,85.49,85.53,46204.0,79.9638,80.0012,79.9077,79.9451,46204.0
2022-05-26 14:05:00,85.53,85.54,85.42,85.5,67039.0,79.9451,79.9544,79.8423,79.917,67039.0
2022-05-26 14:10:00,85.51,85.52,85.46,85.49,31953.0,79.9264,79.9357,79.8797,79.9077,31953.0
2022-05-26 14:15:00,85.49,85.5,85.41,85.44,44231.0,79.9077,79.917,79.8329,79.861,44231.0
2022-05-26 14:20:00,85.44,85.51,85.44,85.48,36344.0,79.861,79.9264,79.861,79.8983,36344.0
2022-05-26 14:25:00,85.48,85.5,85.35,85.37,44283.0,79.8983,79.917,79.7768,79.7955,44283.0
2022-05-26 14:30:00,85.37,85.38,85.27,85.27,30930.0,79.7955,79.8049,79.7021,79.7021,30930.0
2022-05-26 14:35:00,85.28,85.29,85.17,85.25,48299.0,79.7114,79.7208,79.6086,79.6834,48299.0
2022-05-26 14:40:00,85.24,85.31,85.2,85.3,27382.0,79.674,79.7394,79.6366,79.7301,27382.0
2022-05-26 14:45:00,85.3,85.35,85.28,85.35,32522.0,79.7301,79.7768,79.7114,79.7768,32522.0
2022-05-26 14:50:00,85.34,85.39,85.32,85.33,27524.0,79.7675,79.8142,79.7488,79.7581,27524.0
2022-05-26 14:55:00,85.33,85.38,85.32,85.34,28368.0,79.7581,79.8049,79.7488,79.7675,28368.0
2022-05-26 15:00:00,85.34,85.35,85.16,85.2,61150.0,79.7675,79.7768,79.5992,79.6366,61150.0
2022-05-26 15:05:00,85.21,85.43,85.18,85.42,45957.0,79.646,79.8516,79.6179,79.8423,45957.0
2022-05-26 15:10:00,85.43,85.43,85.31,85.34,59097.0,79.8516,79.8516,79.7394,79.7675,59097.0
2022-05-26 15:15:00,85.34,85.36,85.18,85.3,68854.0,79.7675,79.7862,79.6179,79.7301,68854.0
2022-05-26 15:20:00,85.3,85.32,85.2,85.26,70977.0,79.7301,79.7488,79.6366,79.6927,70977.0
2022-05-26 15:25:00,85.26,85.42,85.22,85.38,118947.0,79.6927,79.8423,79.6553,79.8049,118947.0
2022-05-26 15:30:00,85.36,85.48,85.35,85.47,138184.0,79.7862,79.8983,79.7768,79.889,138184.0
2022-05-26 15:35:00,85.48,85.55,85.41,85.53,108575.0,79.8983,79.9638,79.8329,79.9451,108575.0
2022-05-26 15:40:00,85.52,85.68,85.51,85.68,90566.0,79.9357,80.0853,79.9264,80.0853,90566.0
2022-05-26 15:45:00,85.68,85.74,85.61,85.73,362610.0,80.0853,80.1414,80.0199,80.132,362610.0
2022-05-26 15:50:00,85.74,85.79,85.41,85.41,250783.0,80.1414,80.1881,79.8329,79.8329,250783.0
2022-05-26 15:55:00,85.42,85.46,85.29,85.37,307187.0,79.8423,79.8797,79.7208,79.7955,307187.0
2022-05-27 09:30:00,86.08,86.46,86.05,86.22,173430.0,80.4592,80.8144,80.4311,80.59,173430.0
2022-05-27 09:35:00,86.22,86.33,86.15,86.31,128776.0,80.59,80.6928,80.5246,80.6741,128776.0
2022-05-27 09:40:00,86.31,86.39,86.15,86.16,145171.0,80.6741,80.7489,80.5246,80.5339,145171.0
2022-05-27 09:45:00,86.16,86.36,86.16,86.32,83955.0,80.5339,80.7209,80.5339,80.6835,83955.0
2022-05-27 09:50:00,86.33,86.45,86.22,86.4,110676.0,80.6928,80.805,80.59,80.7583,110676.0
2022-05-27 09:55:00,86.4,86.5,86.25,86.29,60647.0,80.7583,80.8517,80.6181,80.6555,60647.0
2022-05-27 10:00:00,86.29,86.29,86.13,86.18,57931.0,80.6555,80.6555,80.5059,80.5526,57931.0
2022-05-27 10:05:00,86.19,86.21,86.06,86.13,48347.0,80.562,80.5807,80.4405,80.5059,48347.0
2022-05-27 10:10:00,86.12,86.22,86.12,86.15,94351.0,80.4966,80.59,80.4966,80.5246,94351.0
2022-05-27 10:15:00,86.16,86.2,86.09,86.2,106966.0,80.5339,80.5713,80.4685,80.5713,106966.0
2022-05-27 10:20:00,86.2,86.3,86.18,86.25,51892.0,80.5713,80.6648,80.5526,80.6181,51892.0
2022-05-27 10:25:00,86.25,86.26,86.13,86.2,77848.0,80.6181,80.6274,80.5059,80.5713,77848.0
2022-05-27 10:30:00,86.21,86.23,86.13,86.13,38914.0,80.5807,80.5994,80.5059,80.5059,38914.0
2022-05-27 10:35:00,86.13,86.18,86.08,86.11,136369.0,80.5059,80.5526,80.4592,80.4872,136369.0
2022-05-27 10:40:00,86.12,86.12,86.01,86.04,111107.0,80.4966,80.4966,80.3937,80.4218,111107.0
2022-05-27 10:45:00,86.04,86.15,85.94,86.15,106834.0,80.4218,80.5246,80.3283,80.5246,106834.0
2022-05-27 10:50:00,86.15,86.23,86.14,86.22,94760.0,80.5246,80.5994,80.5152,80.59,94760.0
2022-05-27 10:55:00,86.21,86.24,86.1,86.11,137955.0,80.5807,80.6087,80.4779,80.4872,137955.0
2022-05-27 11:00:00,86.12,86.21,86.07,86.17,88371.0,80.4966,80.5807,80.4498,80.5433,88371.0
2022-05-27 11:05:00,86.17,86.32,86.13,86.32,51069.0,80.5433,80.6835,80.5059,80.6835,51069.0
2022-05-27 11:10:00,86.33,86.38,86.3,86.38,44760.0,80.6928,80.7396,80.6648,80.7396,44760.0
2022-05-27 11:15:00,86.36,86.45,86.36,86.43,79648.0,80.7209,80.805,80.7209,80.7863,79648.0
2022-05-27 11:20:00,86.43,86.53,86.41,86.44,35913.0,80.7863,80.8798,80.7676,80.7957,35913.0
2022-05-27 11:25:00,86.44,86.45,86.38,86.44,43774.0,80.7957,80.805,80.7396,80.7957,43774.0
2022-05-27 11:30:00,86.44,86.52,86.41,86.47,45387.0,80.7957,80.8704,80.7676,80.8237,45387.0
2022-05-27 11:35:00,86.47,86.54,86.42,86.5,65974.0,80.8237,80.8891,80.777,80.8517,65974.0
2022-05-27 11:40:00,86.5,86.67,86.48,86.63,38905.0,80.8517,81.0106,80.833,80.9733,38905.0
2022-05-27 11:45:00,86.63,86.75,86.61,86.71,106805.0,80.9733,81.0854,80.9546,81.048,106805.0
2022-05-27 11:50:00,86.72,86.73,86.68,86.69,42450.0,81.0574,81.0667,81.02,81.0293,42450.0
2022-05-27 11:55:00,86.7,86.72,86.63,86.66,14372.0,81.0387,81.0574,80.9733,81.0013,14372.0
2022-05-27 12:00:00,86.67,86.73,86.64,86.65,45336.0,81.0106,81.0667,80.9826,80.9919,45336.0
2022-05-27 12:05:00,86.65,86.67,86.54,86.61,35137.0,80.9919,81.0106,80.8891,80.9546,35137.0
2022-05-27 12:10:00,86.61,86.72,86.61,86.69,56233.0,80.9546,81.0574,80.9546,81.0293,56233.0
2022-05-27 12:15:00,86.67,86.69,86.54,86.61,82872.0,81.0106,81.0293,80.8891,80.9546,82872.0
2022-05-27 12:20:00,86.61,86.63,86.58,86.58,45043.0,80.9546,80.9733,80.9265,80.9265,45043.0
2022-05-27 12:25:00,86.58,86.65,86.56,86.64,30172.0,80.9265,80.9919,80.9078,80.9826,30172.0
2022-05-27 12:30:00,86.64,86.66,86.55,86.55,52228.0,80.9826,81.0013,80.8985,80.8985,52228.0
2022-05-27 12:35:00,86.54,86.64,86.5,86.62,15587.0,80.8891,80.9826,80.8517,80.9639,15587.0
2022-05-27 12:40:00,86.63,86.66,86.61,86.62,28856.0,80.9733,81.0013,80.9546,80.9639,28856.0
2022-05-27 12:45:00,86.63,86.65,86.57,86.57,24891.0,80.9733,80.9919,80.9172,80.9172,24891.0
2022-05-27 12:50:00,86.57,86.62,86.55,86.62,20127.0,80.9172,80.9639,80.8985,80.9639,20127.0
2022-05-27 12:55:00,86.62,86.69,86.61,86.69,34035.0,80.9639,81.0293,80.9546,81.0293,34035.0
2022-05-27 13:00:00,86.69,86.78,86.66,86.77,27583.0,81.0293,81.1135,81.0013,81.1041,27583.0
2022-05-27 13:05:00,86.77,86.77,86.71,86.76,18805.0,81.1041,81.1041,81.048,81.0948,18805.0
2022-05-27 13:10:00,86.76,86.76,86.64,86.64,40302.0,81.0948,81.0948,80.9826,80.9826,40302.0
2022-05-27 13:15:00,86.63,86.66,86.6,86.65,20122.0,80.9733,81.0013,80.9452,80.9919,20122.0
2022-05-27 13:20:00,86.65,86.65,86.52,86.54,44377.0,80.9919,80.9919,80.8704,80.8891,44377.0
2022-05-27 13:25:00,86.54,86.58,86.5,86.56,27745.0,80.8891,80.9265,80.8517,80.9078,27745.0
2022-05-27 13:30:00,86.56,86.61,86.52,86.52,26657.0,80.9078,80.9546,80.8704,80.8704,26657.0
2022-05-27 13:35:00,86.52,86.53,86.49,86.5,39886.0,80.8704,80.8798,80.8424,80.8517,39886.0
2022-05-27 13:40:00,86.5,86.52,86.47,86.48,29620.0,80.8517,80.8704,80.8237,80.833,29620.0
2022-05-27 13:45:00,86.48,86.53,86.48,86.52,32218.0,80.833,80.8798,80.833,80.8704,32218.0
2022-05-27 13:50:00,86.51,86.55,86.5,86.5,34227.0,80.8611,80.8985,80.8517,80.8517,34227.0
2022-05-27 13:55:00,86.49,86.52,86.48,86.51,32528.0,80.8424,80.8704,80.833,80.8611,32528.0
2022-05-27 14:00:00,86.52,86.61,86.49,86.57,46341.0,80.8704,80.9546,80.8424,80.9172,46341.0
2022-05-27 14:05:00,86.57,86.68,86.52,86.68,61063.0,80.9172,81.02,80.8704,81.02,61063.0
2022-05-27 14:10:00,86.68,86.69,86.64,86.67,28341.0,81.02,81.0293,80.9826,81.0106,28341.0
2022-05-27 14:15:00,86.66,86.7,86.63,86.66,42872.0,81.0013,81.0387,80.9733,81.0013,42872.0
2022-05-27 14:20:00,86.66,86.71,86.62,86.7,27915.0,81.0013,81.048,80.9639,81.0387,27915.0
2022-05-27 14:25:00,86.7,86.7,86.62,86.62,29953.0,81.0387,81.0387,80.9639,80.9639,29953.0
2022-05-27 14:30:00,86.63,86.67,86.61,86.64,37786.0,80.9733,81.0106,80.9546,80.9826,37786.0
2022-05-27 14:35:00,86.63,86.67,86.58,86.62,37045.0,80.9733,81.0106,80.9265,80.9639,37045.0
2022-05-27 14:40:00,86.62,86.67,86.57,86.67,48150.0,80.9639,81.0106,80.9172,81.0106,48150.0
2022-05-27 14:45:00,86.68,86.71,86.66,86.7,51493.0,81.02,81.048,81.0013,81.0387,51493.0
2022-05-27 14:50:00,86.7,86.76,86.69,86.75,57348.0,81.0387,81.0948,81.0293,81.0854,57348.0
2022-05-27 14:55:00,86.76,86.82,86.76,86.8,49691.0,81.0948,81.1508,81.0948,81.1322,49691.0
2022-05-27 15:00:00,86.8,86.88,86.79,86.87,64246.0,81.1322,81.2069,81.1228,81.1976,64246.0
2022-05-27 15:05:00,86.87,86.99,86.86,86.98,123074.0,81.1976,81.3097,81.1882,81.3004,123074.0
2022-05-27 15:10:00,86.98,86.98,86.91,86.98,59630.0,81.3004,81.3004,81.235,81.3004,59630.0
2022-05-27 15:15:00,86.98,87.04,86.94,87.03,113027.0,81.3004,81.3565,81.263,81.3471,113027.0
2022-05-27 15:20:00,87.04,87.05,86.97,87.03,52984.0,81.3565,81.3658,81.2911,81.3471,52984.0
2022-05-27 15:25:00,87.04,87.09,87.03,87.08,58539.0,81.3565,81.4032,81.3471,81.3939,58539.0
2022-05-27 15:30:00,87.08,87.15,87.07,87.1,70995.0,81.3939,81.4593,81.3845,81.4126,70995.0
2022-05-27 15:35:00,87.1,87.12,87.01,87.08,180632.0,81.4126,81.4313,81.3284,81.3939,180632.0
2022-05-27 15:40:00,87.09,87.21,87.06,87.2,117987.0,81.4032,81.5154,81.3752,81.506,117987.0
2022-05-27 15:45:00,87.2,87.22,87.07,87.14,178047.0,81.506,81.5247,81.3845,81.45,178047.0
2022-05-27 15:50:00,87.14,87.2,87.04,87.17,399447.0,81.45,81.506,81.3565,81.478,399447.0
2022-05-27 15:55:00,87.17,87.39,87.16,87.37,446591.0,81.478,81.6836,81.4686,81.6649,446591.0
2022-05-31 09:30:00,86.54,86.86,86.15,86.15,217703.0,80.8891,81.1882,80.5246,80.5246,217703.0
2022-05-31 09:35:00,86.14,86.33,86.09,86.12,230758.0,80.5152,80.6928,80.4685,80.4966,230758.0
2022-05-31 09:40:00,86.12,86.18,85.98,86.0,140136.0,80.4966,80.5526,80.3657,80.3844,140136.0
2022-05-31 09:45:00,86.01,86.24,86.01,86.08,158622.0,80.3937,80.6087,80.3937,80.4592,158622.0
2022-05-31 09:50:00,86.08,86.36,86.05,86.29,112074.0,80.4592,80.7209,80.4311,80.6555,112074.0
2022-05-31 09:55:00,86.28,86.39,86.12,86.12,78805.0,80.6461,80.7489,80.4966,80.4966,78805.0
2022-05-31 10:00:00,86.11,86.19,85.89,85.89,100747.0,80.4872,80.562,80.2816,80.2816,100747.0
2022-05-31 10:05:00,85.88,85.99,85.78,85.84,74855.0,80.2722,80.375,80.1788,80.2348,74855.0
2022-05-31 10:10:00,85.83,86.02,85.74,86.0,59232.0,80.2255,80.4031,80.1414,80.3844,59232.0
2022-05-31 10:15:00,86.0,86.29,86.0,86.27,53270.0,80.3844,80.6555,80.3844,80.6368,53270.0
2022-05-31 10:20:00,86.28,86.5,86.28,86.37,59066.0,80.6461,80.8517,80.6461,80.7302,59066.0
2022-05-31 10:25:00,86.38,86.38,86.15,86.16,63921.0,80.7396,80.7396,80.5246,80.5339,63921.0
2022-05-31 10:30:00,86.16,86.37,86.16,86.22,60136.0,80.5339,80.7302,80.5339,80.59,60136.0
2022-05-31 10:35:00,86.2,86.3,86.13,86.21,74242.0,80.5713,80.6648,80.5059,80.5807,74242.0
2022-05-31 10:40:00,86.21,86.4,86.17,86.34,91284.0,80.5807,80.7583,80.5433,80.7022,91284.0
2022-05-31 10:45:00,86.35,86.4,86.27,86.28,74391.0,80.7115,80.7583,80.6368,80.6461,74391.0
2022-05-31 10:50:00,86.27,86.49,86.25,86.43,44724.0,80.6368,80.8424,80.6181,80.7863,44724.0
2022-05-31 10:55:00,86.43,86.46,86.25,86.33,47021.0,80.7863,80.8144,80.6181,80.6928,47021.0
2022-05-31 11:00:00,86.31,86.48,86.31,86.45,51480.0,80.6741,80.833,80.6741,80.805,51480.0
2022-05-31 11:05:00,86.44,86.46,86.09,86.13,40616.0,80.7957,80.8144,80.4685,80.5059,40616.0
2022-05-31 11:10:00,86.14,86.17,85.98,85.98,31344.0,80.5152,80.5433,80.3657,80.3657,31344.0
2022-05-31 11:15:00,85.98,86.03,85.92,85.98,56449.0,80.3657,80.4124,80.3096,80.3657,56449.0
2022-05-31 11:20:00,85.99,86.08,85.95,86.01,58955.0,80.375,80.4592,80.3377,80.3937,58955.0
2022-05-31 11:25:00,86.01,86.1,85.97,85.98,54738.0,80.3937,80.4779,80.3563,80.3657,54738.0
2022-05-31 11:30:00,85.95,86.0,85.84,85.85,34526.0,80.3377,80.3844,80.2348,80.2442,34526.0
2022-05-31 11:35:00,85.86,86.09,85.82,86.09,49370.0,80.2535,80.4685,80.2161,80.4685,49370.0
2022-05-31 11:40:00,86.1,86.19,86.02,86.15,31264.0,80.4779,80.562,80.4031,80.5246,31264.0
2022-05-31 11:45:00,86.15,86.31,86.14,86.3,32889.0,80.5246,80.6741,80.5152,80.6648,32889.0
2022-05-31 11:50:00,86.29,86.52,86.29,86.52,48189.0,80.6555,80.8704,80.6555,80.8704,48189.0
2022-05-31 11:55:00,86.51,86.58,86.5,86.54,31744.0,80.8611,80.9265,80.8517,80.8891,31744.0
2022-05-31 12:00:00,86.55,86.71,86.54,86.68,44077.0,80.8985,81.048,80.8891,81.02,44077.0
2022-05-31 12:05:00,86.67,86.68,86.55,86.56,33838.0,81.0106,81.02,80.8985,80.9078,33838.0
2022-05-31 12:10:00,86.57,86.66,86.49,86.5,56395.0,80.9172,81.0013,80.8424,80.8517,56395.0
2022-05-31 12:15:00,86.48,86.54,86.34,86.43,47831.0,80.833,80.8891,80.7022,80.7863,47831.0
2022-05-31 12:20:00,86.44,86.45,86.27,86.34,66062.0,80.7957,80.805,80.6368,80.7022,66062.0
2022-05-31 12:25:00,86.34,86.44,86.33,86.43,36767.0,80.7022,80.7957,80.6928,80.7863,36767.0
2022-05-31 12:30:00,86.43,86.52,86.38,86.52,36415.0,80.7863,80.8704,80.7396,80.8704,36415.0
2022-05-31 12:35:00,86.52,86.62,86.51,86.59,121877.0,80.8704,80.9639,80.8611,80.9359,121877.0
2022-05-31 12:40:00,86.59,86.65,86.55,86.56,67768.0,80.9359,80.9919,80.8985,80.9078,67768.0
2022-05-31 12:45:00,86.56,86.62,86.52,86.54,29988.0,80.9078,80.9639,80.8704,80.8891,29988.0
2022-05-31 12:50:00,86.54,86.72,86.53,86.72,59445.0,80.8891,81.0574,80.8798,81.0574,59445.0
2022-05-31 12:55:00,86.71,86.75,86.61,86.63,25273.0,81.048,81.0854,80.9546,80.9733,25273.0
2022-05-31 13:00:00,86.62,86.67,86.44,86.51,36084.0,80.9639,81.0106,80.7957,80.8611,36084.0
2022-05-31 13:05:00,86.52,86.72,86.52,86.69,34371.0,80.8704,81.0574,80.8704,81.0293,34371.0
2022-05-31 13:10:00,86.68,86.7,86.57,86.57,28820.0,81.02,81.0387,80.9172,80.9172,28820.0
2022-05-31 13:15:00,86.57,86.57,86.34,86.39,62232.0,80.9172,80.9172,80.7022,80.7489,62232.0
2022-05-31 13:20:00,86.4,86.41,86.32,86.36,23345.0,80.7583,80.7676,80.6835,80.7209,23345.0
2022-05-31 13:25:00,86.35,86.44,86.32,86.38,37555.0,80.7115,80.7957,80.6835,80.7396,37555.0
2022-05-31 13:30:00,86.37,86.6,86.35,86.59,45715.0,80.7302,80.9452,80.7115,80.9359,45715.0
2022-05-31 13:35:00,86.59,86.63,86.48,86.53,27404.0,80.9359,80.9733,80.833,80.8798,27404.0
2022-05-31 13:40:00,86.53,86.67,86.51,86.65,22542.0,80.8798,81.0106,80.8611,80.9919,22542.0
2022-05-31 13:45:00,86.66,86.72,86.57,86.59,48222.0,81.0013,81.0574,80.9172,80.9359,48222.0
2022-05-31 13:50:00,86.59,86.77,86.58,86.73,20472.0,80.9359,81.1041,80.9265,81.0667,20472.0
2022-05-31 13:55:00,86.73,86.86,86.7,86.84,21953.0,81.0667,81.1882,81.0387,81.1695,21953.0
2022-05-31 14:00:00,86.84,86.86,86.73,86.75,47271.0,81.1695,81.1882,81.0667,81.0854,47271.0
2022-05-31 14:05:00,86.74,86.75,86.63,86.72,29277.0,81.0761,81.0854,80.9733,81.0574,29277.0
2022-05-31 14:10:00,86.73,86.78,86.67,86.7,33906.0,81.0667,81.1135,81.0106,81.0387,33906.0
2022-05-31 14:15:00,86.7,86.77,86.67,86.77,49748.0,81.0387,81.1041,81.0106,81.1041,49748.0
2022-05-31 14:20:00,86.77,86.8,86.63,86.7,45548.0,81.1041,81.1322,80.9733,81.0387,45548.0
2022-05-31 14:25:00,86.69,86.69,86.54,86.64,43346.0,81.0293,81.0293,80.8891,80.9826,43346.0
2022-05-31 14:30:00,86.65,86.7,86.6,86.62,119174.0,80.9919,81.0387,80.9452,80.9639,119174.0
2022-05-31 14:35:00,86.62,86.69,86.59,86.64,63059.0,80.9639,81.0293,80.9359,80.9826,63059.0
2022-05-31 14:40:00,86.64,86.64,86.43,86.45,42780.0,80.9826,80.9826,80.7863,80.805,42780.0
2022-05-31 14:45:00,86.44,86.44,86.19,86.27,85386.0,80.7957,80.7957,80.562,80.6368,85386.0
2022-05-31 14:50:00,86.26,86.31,86.11,86.12,85540.0,80.6274,80.6741,80.4872,80.4966,85540.0
2022-05-31 14:55:00,86.12,86.21,86.02,86.15,80230.0,80.4966,80.5807,80.4031,80.5246,80230.0
2022-05-31 15:00:00,86.14,86.16,85.85,86.0,69073.0,80.5152,80.5339,80.2442,80.3844,69073.0
2022-05-31 15:05:00,86.0,86.12,85.91,86.11,88276.0,80.3844,80.4966,80.3003,80.4872,88276.0
2022-05-31 15:10:00,86.11,86.13,85.94,86.08,67701.0,80.4872,80.5059,80.3283,80.4592,67701.0
2022-05-31 15:15:00,86.08,86.28,86.04,86.06,151274.0,80.4592,80.6461,80.4218,80.4405,151274.0
2022-05-31 15:20:00,86.06,86.27,86.06,86.23,95804.0,80.4405,80.6368,80.4405,80.5994,95804.0
2022-05-31 15:25:00,86.23,86.26,86.14,86.2,99251.0,80.5994,80.6274,80.5152,80.5713,99251.0
2022-05-31 15:30:00,86.2,86.39,86.2,86.3,199326.0,80.5713,80.7489,80.5713,80.6648,199326.0
2022-05-31 15:35:00,86.29,86.3,86.21,86.24,201003.0,80.6555,80.6648,80.5807,80.6087,201003.0
2022-05-31 15:40:00,86.24,86.25,86.01,86.02,176662.0,80.6087,80.6181,80.3937,80.4031,176662.0
2022-05-31 15:45:00,86.02,86.13,85.97,86.03,187811.0,80.4031,80.5059,80.3563,80.4124,187811.0
2022-05-31 15:50:00,86.02,86.28,86.0,86.05,405830.0,80.4031,80.6461,80.3844,80.4311,405830.0
2022-05-31 15:55:00,86.05,86.07,85.91,86.02,907245.0,80.4311,80.4498,80.3003,80.4031,907245.0
2022-06-01 09:30:00,86.17,86.44,85.98,85.98,133967.0,80.5433,80.7957,80.3657,80.3657,133967.0
2022-06-01 09:35:00,85.99,86.11,85.72,85.77,123962.0,80.375,80.4872,80.1227,80.1694,123962.0
2022-06-01 09:40:00,85.75,85.85,85.64,85.7,92190.0,80.1507,80.2442,80.0479,80.104,92190.0
2022-06-01 09:45:00,85.71,85.84,85.59,85.69,88763.0,80.1133,80.2348,80.0012,80.0946,88763.0
2022-06-01 09:50:00,85.7,85.79,85.55,85.59,48858.0,80.104,80.1881,79.9638,80.0012,48858.0
2022-06-01 09:55:00,85.6,85.66,85.46,85.51,75772.0,80.0105,80.0666,79.8797,79.9264,75772.0
2022-06-01 10:00:00,85.53,85.64,85.31,85.4,112744.0,79.9451,80.0479,79.7394,79.8236,112744.0
2022-06-01 10:05:00,85.4,85.4,85.15,85.26,74017.0,79.8236,79.8236,79.5899,79.6927,74017.0
2022-06-01 10:10:00,85.27,85.35,85.16,85.26,62260.0,79.7021,79.7768,79.5992,79.6927,62260.0
2022-06-01 10:15:00,85.23,85.23,85.06,85.1,158180.0,79.6647,79.6647,79.5058,79.5432,158180.0
2022-06-01 10:20:00,85.09,85.15,85.0,85.01,46026.0,79.5338,79.5899,79.4497,79.459,46026.0
2022-06-01 10:25:00,85.01,85.02,84.9,84.99,55745.0,79.459,79.4684,79.3562,79.4403,55745.0
2022-06-01 10:30:00,84.99,85.08,84.79,84.83,58363.0,79.4403,79.5245,79.2534,79.2908,58363.0
2022-06-01 10:35:00,84.82,84.86,84.75,84.85,66896.0,79.2814,79.3188,79.216,79.3095,66896.0
2022-06-01 10:40:00,84.84,84.89,84.77,84.86,41050.0,79.3001,79.3469,79.2347,79.3188,41050.0
2022-06-01 10:45:00,84.83,84.85,84.74,84.74,22604.0,79.2908,79.3095,79.2067,79.2067,22604.0
2022-06-01 10:50:00,84.72,84.93,84.72,84.91,42090.0,79.188,79.3843,79.188,79.3656,42090.0
2022-06-01 10:55:00,84.89,84.96,84.88,84.95,28839.0,79.3469,79.4123,79.3375,79.403,28839.0
2022-06-01 11:00:00,84.94,84.96,84.73,84.82,44125.0,79.3936,79.4123,79.1973,79.2814,44125.0
2022-06-01 11:05:00,84.81,84.88,84.72,84.72,32388.0,79.2721,79.3375,79.188,79.188,32388.0
2022-06-01 11:10:00,84.73,84.92,84.73,84.81,29293.0,79.1973,79.3749,79.1973,79.2721,29293.0
2022-06-01 11:15:00,84.82,84.85,84.65,84.75,134468.0,79.2814,79.3095,79.1225,79.216,134468.0
2022-06-01 11:20:00,84.74,84.74,84.56,84.58,32178.0,79.2067,79.2067,79.0384,79.0571,32178.0
2022-06-01 11:25:00,84.58,84.58,84.38,84.56,37371.0,79.0571,79.0571,78.8702,79.0384,37371.0
2022-06-01 11:30:00,84.55,84.62,84.46,84.53,33809.0,79.0291,79.0945,78.9449,79.0104,33809.0
2022-06-01 11:35:00,84.54,84.58,84.43,84.52,30474.0,79.0197,79.0571,78.9169,79.001,30474.0
2022-06-01 11:40:00,84.51,84.51,84.37,84.39,36248.0,78.9917,78.9917,78.8608,78.8795,36248.0
2022-06-01 11:45:00,84.38,84.52,84.36,84.39,39912.0,78.8702,79.001,78.8515,78.8795,39912.0
2022-06-01 11:50:00,84.37,84.52,84.34,84.51,72393.0,78.8608,79.001,78.8328,78.9917,72393.0
2022-06-01 11:55:00,84.51,84.56,84.44,84.45,59141.0,78.9917,79.0384,78.9263,78.9356,59141.0
2022-06-01 12:00:00,84.47,84.49,84.37,84.43,66994.0,78.9543,78.973,78.8608,78.9169,66994.0
2022-06-01 12:05:00,84.43,84.55,84.43,84.47,52882.0,78.9169,79.0291,78.9169,78.9543,52882.0
2022-06-01 12:10:00,84.47,84.51,84.39,84.49,75878.0,78.9543,78.9917,78.8795,78.973,75878.0
2022-06-01 12:15:00,84.51,84.75,84.48,84.73,72118.0,78.9917,79.216,78.9636,79.1973,72118.0
2022-06-01 12:20:00,84.72,84.75,84.69,84.69,43286.0,79.188,79.216,79.1599,79.1599,43286.0
2022-06-01 12:25:00,84.69,84.71,84.54,84.54,41276.0,79.1599,79.1786,79.0197,79.0197,41276.0
2022-06-01 12:30:00,84.53,84.68,84.53,84.6,47694.0,79.0104,79.1506,79.0104,79.0758,47694.0
2022-06-01 12:35:00,84.61,84.65,84.55,84.6,62552.0,79.0852,79.1225,79.0291,79.0758,62552.0
2022-06-01 12:40:00,84.63,84.67,84.54,84.54,41571.0,79.1038,79.1412,79.0197,79.0197,41571.0
2022-06-01 12:45:00,84.53,84.57,84.44,84.51,71056.0,79.0104,79.0478,78.9263,78.9917,71056.0
2022-06-01 12:50:00,84.5,84.56,84.36,84.56,50589.0,78.9823,79.0384,78.8515,79.0384,50589.0
2022-06-01 12:55:00,84.56,84.69,84.52,84.61,58405.0,79.0384,79.1599,79.001,79.0852,58405.0
2022-06-01 13:00:00,84.62,84.72,84.6,84.6,18940.0,79.0945,79.188,79.0758,79.0758,18940.0
2022-06-01 13:05:00,84.6,84.86,84.6,84.86,30952.0,79.0758,79.3188,79.0758,79.3188,30952.0
2022-06-01 13:10:00,84.85,84.92,84.8,84.82,20791.0,79.3095,79.3749,79.2627,79.2814,20791.0
2022-06-01 13:15:00,84.83,85.01,84.83,85.0,16025.0,79.2908,79.459,79.2908,79.4497,16025.0
2022-06-01 13:20:00,85.0,85.1,84.95,85.0,34468.0,79.4497,79.5432,79.403,79.4497,34468.0
2022-06-01 13:25:00,85.01,85.11,85.0,85.05,16406.0,79.459,79.5525,79.4497,79.4964,16406.0
2022-06-01 13:30:00,85.04,85.16,85.04,85.16,19885.0,79.4871,79.5992,79.4871,79.5992,19885.0
2022-06-01 13:35:00,85.15,85.26,85.13,85.23,19926.0,79.5899,79.6927,79.5712,79.6647,19926.0
2022-06-01 13:40:00,85.23,85.27,85.18,85.23,24648.0,79.6647,79.7021,79.6179,79.6647,24648.0
2022-06-01 13:45:00,85.23,85.28,85.16,85.21,34379.0,79.6647,79.7114,79.5992,79.646,34379.0
2022-06-01 13:50:00,85.2,85.24,85.07,85.08,52950.0,79.6366,79.674,79.5151,79.5245,52950.0
2022-06-01 13:55:00,85.08,85.25,85.08,85.13,26635.0,79.5245,79.6834,79.5245,79.5712,26635.0
2022-06-01 14:00:00,85.12,85.28,85.1,85.27,27041.0,79.5619,79.7114,79.5432,79.7021,27041.0
2022-06-01 14:05:00,85.27,85.31,85.17,85.23,60168.0,79.7021,79.7394,79.6086,79.6647,60168.0
2022-06-01 14:10:00,85.24,85.25,85.15,85.21,19499.0,79.674,79.6834,79.5899,79.646,19499.0
2022-06-01 14:15:00,85.21,85.26,85.1,85.14,29445.0,79.646,79.6927,79.5432,79.5805,29445.0
2022-06-01 14:20:00,85.15,85.42,85.11,85.42,49433.0,79.5899,79.8423,79.5525,79.8423,49433.0
2022-06-01 14:25:00,85.41,85.57,85.41,85.45,40780.0,79.8329,79.9825,79.8329,79.8703,40780.0
2022-06-01 14:30:00,85.47,85.5,85.42,85.48,33353.0,79.889,79.917,79.8423,79.8983,33353.0
2022-06-01 14:35:00,85.47,85.5,85.37,85.37,53540.0,79.889,79.917,79.7955,79.7955,53540.0
2022-06-01 14:40:00,85.36,85.53,85.34,85.53,115556.0,79.7862,79.9451,79.7675,79.9451,115556.0
2022-06-01 14:45:00,85.55,85.55,85.41,85.5,185953.0,79.9638,79.9638,79.8329,79.917,185953.0
2022-06-01 14:50:00,85.48,85.49,85.36,85.36,27233.0,79.8983,79.9077,79.7862,79.7862,27233.0
2022-06-01 14:55:00,85.34,85.4,85.25,85.29,40263.0,79.7675,79.8236,79.6834,79.7208,40263.0
2022-06-01 15:00:00,85.31,85.33,85.18,85.24,140498.0,79.7394,79.7581,79.6179,79.674,140498.0
2022-06-01 15:05:00,85.24,85.4,85.23,85.37,43437.0,79.674,79.8236,79.6647,79.7955,43437.0
2022-06-01 15:10:00,85.36,85.53,85.34,85.48,71745.0,79.7862,79.9451,79.7675,79.8983,71745.0
2022-06-01 15:15:00,85.49,85.59,85.43,85.51,59395.0,79.9077,80.0012,79.8516,79.9264,59395.0
2022-06-01 15:20:00,85.52,85.6,85.5,85.55,48482.0,79.9357,80.0105,79.917,79.9638,48482.0
2022-06-01 15:25:00,85.55,85.55,85.46,85.48,56680.0,79.9638,79.9638,79.8797,79.8983,56680.0
2022-06-01 15:30:00,85.49,85.49,85.39,85.4,90894.0,79.9077,79.9077,79.8142,79.8236,90894.0
2022-06-01 15:35:00,85.39,85.6,85.35,85.6,197313.0,79.8142,80.0105,79.7768,80.0105,197313.0
2022-06-01 15:40:00,85.6,85.66,85.53,85.53,269536.0,80.0105,80.0666,79.9451,79.9451,269536.0
2022-06-01 15:45:00,85.53,85.58,85.45,85.55,296415.0,79.9451,79.9918,79.8703,79.9638,296415.0
2022-06-01 15:50:00,85.55,85.64,85.3,85.32,496213.0,79.9638,80.0479,79.7301,79.7488,496213.0
2022-06-01 15:55:00,85.32,85.35,85.15,85.15,567705.0,79.7488,79.7768,79.5899,79.5899,567705.0
2022-06-02 09:30:00,86.08,86.47,86.08,86.46,226105.0,80.4592,80.8237,80.4592,80.8144,226105.0
2022-06-02 09:35:00,86.46,86.51,86.07,86.34,202632.0,80.8144,80.8611,80.4498,80.7022,202632.0
2022-06-02 09:40:00,86.33,86.46,86.19,86.39,137317.0,80.6928,80.8144,80.562,80.7489,137317.0
2022-06-02 09:45:00,86.38,86.44,86.21,86.43,83521.0,80.7396,80.7957,80.5807,80.7863,83521.0
2022-06-02 09:50:00,86.42,86.43,86.05,86.2,86995.0,80.777,80.7863,80.4311,80.5713,86995.0
2022-06-02 09:55:00,86.18,86.18,85.88,86.06,107539.0,80.5526,80.5526,80.2722,80.4405,107539.0
2022-06-02 10:00:00,86.06,86.23,85.99,86.09,86344.0,80.4405,80.5994,80.375,80.4685,86344.0
2022-06-02 10:05:00,86.08,86.21,86.02,86.15,67642.0,80.4592,80.5807,80.4031,80.5246,67642.0
2022-06-02 10:10:00,86.15,86.5,86.14,86.46,121159.0,80.5246,80.8517,80.5152,80.8144,121159.0
2022-06-02 10:15:00,86.45,86.57,86.32,86.35,122900.0,80.805,80.9172,80.6835,80.7115,122900.0
2022-06-02 10:20:00,86.35,86.41,85.98,85.98,154857.0,80.7115,80.7676,80.3657,80.3657,154857.0
2022-06-02 10:25:00,85.99,86.12,85.93,86.12,102304.0,80.375,80.4966,80.319,80.4966,102304.0
2022-06-02 10:30:00,86.12,86.3,86.03,86.19,121202.0,80.4966,80.6648,80.4124,80.562,121202.0
2022-06-02 10:35:00,86.19,86.33,86.15,86.27,47668.0,80.562,80.6928,80.5246,80.6368,47668.0
2022-06-02 10:40:00,86.28,86.35,86.18,86.21,50972.0,80.6461,80.7115,80.5526,80.5807,50972.0
2022-06-02 10:45:00,86.19,86.39,86.09,86.37,92011.0,80.562,80.7489,80.4685,80.7302,92011.0
2022-06-02 10:50:00,86.37,86.38,86.28,86.31,47701.0,80.7302,80.7396,80.6461,80.6741,47701.0
2022-06-02 10:55:00,86.32,86.41,86.29,86.4,25816.0,80.6835,80.7676,80.6555,80.7583,25816.0
2022-06-02 11:00:00,86.4,86.61,86.37,86.55,34550.0,80.7583,80.9546,80.7302,80.8985,34550.0
2022-06-02 11:05:00,86.55,86.59,86.52,86.54,20989.0,80.8985,80.9359,80.8704,80.8891,20989.0
2022-06-02 11:10:00,86.54,86.71,86.54,86.68,67228.0,80.8891,81.048,80.8891,81.02,67228.0
2022-06-02 11:15:00,86.68,86.72,86.56,86.6,47690.0,81.02,81.0574,80.9078,80.9452,47690.0
2022-06-02 11:20:00,86.59,86.67,86.56,86.67,42125.0,80.9359,81.0106,80.9078,81.0106,42125.0
2022-06-02 11:25:00,86.69,86.72,86.55,86.62,90098.0,81.0293,81.0574,80.8985,80.9639,90098.0
2022-06-02 11:30:00,86.65,86.65,86.51,86.57,63565.0,80.9919,80.9919,80.8611,80.9172,63565.0
2022-06-02 11:35:00,86.58,86.58,86.49,86.54,19946.0,80.9265,80.9265,80.8424,80.8891,19946.0
2022-06-02 11:40:00,86.54,86.82,86.54,86.79,45622.0,80.8891,81.1508,80.8891,81.1228,45622.0
2022-06-02 11:45:00,86.8,87.02,86.77,87.02,33536.0,81.1322,81.3378,81.1041,81.3378,33536.0
2022-06-02 11:50:00,87.04,87.08,86.92,86.95,82062.0,81.3565,81.3939,81.2443,81.2724,82062.0
2022-06-02 11:55:00,86.94,86.96,86.77,86.78,36010.0,81.263,81.2817,81.1041,81.1135,36010.0
2022-06-02 12:00:00,86.79,86.81,86.71,86.79,36944.0,81.1228,81.1415,81.048,81.1228,36944.0
2022-06-02 12:05:00,86.79,86.85,86.74,86.77,14050.0,81.1228,81.1789,81.0761,81.1041,14050.0
2022-06-02 12:10:00,86.8,86.88,86.8,86.86,25203.0,81.1322,81.2069,81.1322,81.1882,25203.0
2022-06-02 12:15:00,86.86,87.02,86.86,86.99,41411.0,81.1882,81.3378,81.1882,81.3097,41411.0
2022-06-02 12:20:00,86.99,87.14,86.95,87.14,67089.0,81.3097,81.45,81.2724,81.45,67089.0
2022-06-02 12:25:00,87.14,87.14,87.07,87.09,60827.0,81.45,81.45,81.3845,81.4032,60827.0
2022-06-02 12:30:00,87.1,87.15,87.08,87.13,24580.0,81.4126,81.4593,81.3939,81.4406,24580.0
2022-06-02 12:35:00,87.14,87.19,87.11,87.19,37028.0,81.45,81.4967,81.4219,81.4967,37028.0
2022-06-02 12:40:00,87.19,87.21,87.03,87.07,78244.0,81.4967,81.5154,81.3471,81.3845,78244.0
2022-06-02 12:45:00,87.08,87.13,87.06,87.06,31387.0,81.3939,81.4406,81.3752,81.3752,31387.0
2022-06-02 12:50:00,87.08,87.19,87.07,87.18,29629.0,81.3939,81.4967,81.3845,81.4873,29629.0
2022-06-02 12:55:00,87.19,87.19,87.06,87.08,20944.0,81.4967,81.4967,81.3752,81.3939,20944.0
2022-06-02 13:00:00,87.09,87.17,87.06,87.13,23530.0,81.4032,81.478,81.3752,81.4406,23530.0
2022-06-02 13:05:00,87.13,87.14,87.08,87.08,22658.0,81.4406,81.45,81.3939,81.3939,22658.0
2022-06-02 13:10:00,87.06,87.09,86.94,86.98,33486.0,81.3752,81.4032,81.263,81.3004,33486.0
2022-06-02 13:15:00,86.99,87.13,86.97,87.12,21930.0,81.3097,81.4406,81.2911,81.4313,21930.0
2022-06-02 13:20:00,87.12,87.17,87.08,87.13,19352.0,81.4313,81.478,81.3939,81.4406,19352.0
2022-06-02 13:25:00,87.13,87.14,87.01,87.13,15990.0,81.4406,81.45,81.3284,81.4406,15990.0
2022-06-02 13:30:00,87.13,87.18,87.13,87.17,20013.0,81.4406,81.4873,81.4406,81.478,20013.0
2022-06-02 13:35:00,87.17,87.18,87.08,87.12,19545.0,81.478,81.4873,81.3939,81.4313,19545.0
2022-06-02 13:40:00,87.11,87.19,87.06,87.17,41991.0,81.4219,81.4967,81.3752,81.478,41991.0
2022-06-02 13:45:00,87.18,87.24,87.13,87.22,44139.0,81.4873,81.5434,81.4406,81.5247,44139.0
2022-06-02 13:50:00,87.22,87.24,87.13,87.16,42323.0,81.5247,81.5434,81.4406,81.4686,42323.0
2022-06-02 13:55:00,87.16,87.18,87.09,87.17,52417.0,81.4686,81.4873,81.4032,81.478,52417.0
2022-06-02 14:00:00,87.16,87.21,87.1,87.19,52256.0,81.4686,81.5154,81.4126,81.4967,52256.0
2022-06-02 14:05:00,87.2,87.27,87.18,87.23,31744.0,81.506,81.5715,81.4873,81.5341,31744.0
2022-06-02 14:10:00,87.22,87.27,87.17,87.26,39640.0,81.5247,81.5715,81.478,81.5621,39640.0
2022-06-02 14:15:00,87.26,87.28,87.22,87.24,50549.0,81.5621,81.5808,81.5247,81.5434,50549.0
2022-06-02 14:20:00,87.25,87.31,87.22,87.28,28483.0,81.5528,81.6088,81.5247,81.5808,28483.0
2022-06-02 14:25:00,87.27,87.28,87.12,87.16,40833.0,81.5715,81.5808,81.4313,81.4686,40833.0
2022-06-02 14:30:00,87.17,87.24,87.17,87.21,43334.0,81.478,81.5434,81.478,81.5154,43334.0
2022-06-02 14:35:00,87.22,87.27,87.22,87.25,36828.0,81.5247,81.5715,81.5247,81.5528,36828.0
2022-06-02 14:40:00,87.24,87.26,87.14,87.19,46301.0,81.5434,81.5621,81.45,81.4967,46301.0
2022-06-02 14:45:00,87.19,87.24,87.17,87.17,24555.0,81.4967,81.5434,81.478,81.478,24555.0
2022-06-02 14:50:00,87.16,87.19,87.11,87.13,40317.0,81.4686,81.4967,81.4219,81.4406,40317.0
2022-06-02 14:55:00,87.13,87.13,86.97,86.97,31924.0,81.4406,81.4406,81.2911,81.2911,31924.0
2022-06-02 15:00:00,86.97,87.19,86.96,87.15,26158.0,81.2911,81.4967,81.2817,81.4593,26158.0
2022-06-02 15:05:00,87.13,87.18,87.08,87.13,58051.0,81.4406,81.4873,81.3939,81.4406,58051.0
2022-06-02 15:10:00,87.11,87.19,87.1,87.17,41144.0,81.4219,81.4967,81.4126,81.478,41144.0
2022-06-02 15:15:00,87.17,87.19,87.13,87.19,44018.0,81.478,81.4967,81.4406,81.4967,44018.0
2022-06-02 15:20:00,87.18,87.22,87.15,87.2,53861.0,81.4873,81.5247,81.4593,81.506,53861.0
2022-06-02 15:25:00,87.2,87.25,87.06,87.15,71858.0,81.506,81.5528,81.3752,81.4593,71858.0
2022-06-02 15:30:00,87.14,87.28,87.13,87.27,56552.0,81.45,81.5808,81.4406,81.5715,56552.0
2022-06-02 15:35:00,87.28,87.33,87.2,87.21,108833.0,81.5808,81.6275,81.506,81.5154,108833.0
2022-06-02 15:40:00,87.21,87.32,87.19,87.32,79661.0,81.5154,81.6182,81.4967,81.6182,79661.0
2022-06-02 15:45:00,87.31,87.36,87.26,87.27,265901.0,81.6088,81.6556,81.5621,81.5715,265901.0
2022-06-02 15:50:00,87.28,87.42,87.25,87.37,284374.0,81.5808,81.7117,81.5528,81.6649,284374.0
2022-06-02 15:55:00,87.38,87.52,87.36,87.5,252913.0,81.6743,81.8051,81.6556,81.7864,252913.0
2022-06-03 09:30:00,86.74,87.14,86.57,87.04,119251.0,81.0761,81.45,80.9172,81.3565,119251.0
2022-06-03 09:35:00,87.04,87.1,86.81,87.07,101556.0,81.3565,81.4126,81.1415,81.3845,101556.0
2022-06-03 09:40:00,87.07,87.16,86.83,86.84,127053.0,81.3845,81.4686,81.1602,81.1695,127053.0
2022-06-03 09:45:00,86.83,86.96,86.77,86.88,189060.0,81.1602,81.2817,81.1041,81.2069,189060.0
2022-06-03 09:50:00,86.89,86.98,86.8,86.9,123671.0,81.2163,81.3004,81.1322,81.2256,123671.0
2022-06-03 09:55:00,86.89,87.14,86.88,87.14,77617.0,81.2163,81.45,81.2069,81.45,77617.0
2022-06-03 10:00:00,87.16,87.28,87.07,87.16,162860.0,81.4686,81.5808,81.3845,81.4686,162860.0
2022-06-03 10:05:00,87.15,87.36,87.09,87.26,65270.0,81.4593,81.6556,81.4032,81.5621,65270.0
2022-06-03 10:10:00,87.25,87.28,87.03,87.24,182733.0,81.5528,81.5808,81.3471,81.5434,182733.0
2022-06-03 10:15:00,87.24,87.25,87.05,87.07,134813.0,81.5434,81.5528,81.3658,81.3845,134813.0
2022-06-03 10:20:00,87.06,87.06,86.88,86.98,59461.0,81.3752,81.3752,81.2069,81.3004,59461.0
2022-06-03 10:25:00,86.97,87.01,86.79,86.85,40631.0,81.2911,81.3284,81.1228,81.1789,40631.0
2022-06-03 10:30:00,86.86,87.01,86.68,87.0,44061.0,81.1882,81.3284,81.02,81.3191,44061.0
2022-06-03 10:35:00,86.99,87.01,86.72,86.78,54632.0,81.3097,81.3284,81.0574,81.1135,54632.0
2022-06-03 10:40:00,86.76,86.78,86.62,86.69,55052.0,81.0948,81.1135,80.9639,81.0293,55052.0
2022-06-03 10:45:00,86.7,86.9,86.68,86.87,30330.0,81.0387,81.2256,81.02,81.1976,30330.0
2022-06-03 10:50:00,86.85,86.93,86.81,86.84,31539.0,81.1789,81.2537,81.1415,81.1695,31539.0
2022-06-03 10:55:00,86.85,86.96,86.83,86.89,18986.0,81.1789,81.2817,81.1602,81.2163,18986.0
2022-06-03 11:00:00,86.87,86.88,86.64,86.7,55590.0,81.1976,81.2069,80.9826,81.0387,55590.0
2022-06-03 11:05:00,86.7,86.7,86.6,86.65,35507.0,81.0387,81.0387,80.9452,80.9919,35507.0
2022-06-03 11:10:00,86.65,86.66,86.52,86.56,52571.0,80.9919,81.0013,80.8704,80.9078,52571.0
2022-06-03 11:15:00,86.57,86.68,86.55,86.64,24340.0,80.9172,81.02,80.8985,80.9826,24340.0
2022-06-03 11:20:00,86.63,86.65,86.51,86.53,17116.0,80.9733,80.9919,80.8611,80.8798,17116.0
2022-06-03 11:25:00,86.52,86.57,86.43,86.51,31941.0,80.8704,80.9172,80.7863,80.8611,31941.0
2022-06-03 11:30:00,86.5,86.63,86.42,86.63,28678.0,80.8517,80.9733,80.777,80.9733,28678.0
2022-06-03 11:35:00,86.63,86.81,86.61,86.81,36906.0,80.9733,81.1415,80.9546,81.1415,36906.0
2022-06-03 11:40:00,86.81,86.93,86.78,86.82,104477.0,81.1415,81.2537,81.1135,81.1508,104477.0
2022-06-03 11:45:00,86.82,86.82,86.59,86.6,36365.0,81.1508,81.1508,80.9359,80.9452,36365.0
2022-06-03 11:50:00,86.59,86.6,86.46,86.51,117918.0,80.9359,80.9452,80.8144,80.8611,117918.0
2022-06-03 11:55:00,86.52,86.64,86.5,86.64,30988.0,80.8704,80.9826,80.8517,80.9826,30988.0
2022-06-03 12:00:00,86.63,86.75,86.63,86.67,33482.0,80.9733,81.0854,80.9733,81.0106,33482.0
2022-06-03 12:05:00,86.67,86.71,86.49,86.51,31757.0,81.0106,81.048,80.8424,80.8611,31757.0
2022-06-03 12:10:00,86.52,86.57,86.49,86.53,18311.0,80.8704,80.9172,80.8424,80.8798,18311.0
2022-06-03 12:15:00,86.53,86.61,86.41,86.41,21669.0,80.8798,80.9546,80.7676,80.7676,21669.0
2022-06-03 12:20:00,86.39,86.69,86.36,86.64,23078.0,80.7489,81.0293,80.7209,80.9826,23078.0
2022-06-03 12:25:00,86.64,86.68,86.62,86.65,19406.0,80.9826,81.02,80.9639,80.9919,19406.0
2022-06-03 12:30:00,86.67,86.69,86.62,86.67,23807.0,81.0106,81.0293,80.9639,81.0106,23807.0
2022-06-03 12:35:00,86.67,86.82,86.64,86.81,29470.0,81.0106,81.1508,80.9826,81.1415,29470.0
2022-06-03 12:40:00,86.81,86.82,86.61,86.68,13632.0,81.1415,81.1508,80.9546,81.02,13632.0
2022-06-03 12:45:00,86.7,86.75,86.62,86.73,25187.0,81.0387,81.0854,80.9639,81.0667,25187.0
2022-06-03 12:50:00,86.72,86.79,86.62,86.78,20076.0,81.0574,81.1228,80.9639,81.1135,20076.0
2022-06-03 12:55:00,86.79,86.91,86.78,86.9,32549.0,81.1228,81.235,81.1135,81.2256,32549.0
2022-06-03 13:00:00,86.88,87.08,86.86,87.06,53342.0,81.2069,81.3939,81.1882,81.3752,53342.0
2022-06-03 13:05:00,87.07,87.08,86.94,86.95,40334.0,81.3845,81.3939,81.263,81.2724,40334.0
2022-06-03 13:10:00,86.95,86.96,86.89,86.89,22074.0,81.2724,81.2817,81.2163,81.2163,22074.0
2022-06-03 13:15:00,86.9,86.9,86.67,86.68,39229.0,81.2256,81.2256,81.0106,81.02,39229.0
2022-06-03 13:20:00,86.69,86.81,86.68,86.81,17832.0,81.0293,81.1415,81.02,81.1415,17832.0
2022-06-03 13:25:00,86.83,86.86,86.78,86.83,14381.0,81.1602,81.1882,81.1135,81.1602,14381.0
2022-06-03 13:30:00,86.83,86.83,86.69,86.79,23814.0,81.1602,81.1602,81.0293,81.1228,23814.0
2022-06-03 13:35:00,86.79,86.83,86.71,86.72,27485.0,81.1228,81.1602,81.048,81.0574,27485.0
2022-06-03 13:40:00,86.73,86.73,86.51,86.57,34579.0,81.0667,81.0667,80.8611,80.9172,34579.0
2022-06-03 13:45:00,86.57,86.68,86.52,86.68,17729.0,80.9172,81.02,80.8704,81.02,17729.0
2022-06-03 13:50:00,86.69,86.73,86.64,86.65,14557.0,81.0293,81.0667,80.9826,80.9919,14557.0
2022-06-03 13:55:00,86.64,86.66,86.6,86.62,15129.0,80.9826,81.0013,80.9452,80.9639,15129.0
2022-06-03 14:00:00,86.61,86.62,86.49,86.6,16900.0,80.9546,80.9639,80.8424,80.9452,16900.0
2022-06-03 14:05:00,86.59,86.71,86.56,86.65,25477.0,80.9359,81.048,80.9078,80.9919,25477.0
2022-06-03 14:10:00,86.66,86.77,86.65,86.77,17787.0,81.0013,81.1041,80.9919,81.1041,17787.0
2022-06-03 14:15:00,86.77,86.86,86.73,86.86,56930.0,81.1041,81.1882,81.0667,81.1882,56930.0
2022-06-03 14:20:00,86.85,86.85,86.76,86.81,44424.0,81.1789,81.1789,81.0948,81.1415,44424.0
2022-06-03 14:25:00,86.8,86.95,86.8,86.93,64334.0,81.1322,81.2724,81.1322,81.2537,64334.0
2022-06-03 14:30:00,86.93,86.93,86.81,86.83,23393.0,81.2537,81.2537,81.1415,81.1602,23393.0
2022-06-03 14:35:00,86.84,86.85,86.68,86.72,28476.0,81.1695,81.1789,81.02,81.0574,28476.0
2022-06-03 14:40:00,86.71,86.76,86.67,86.76,20961.0,81.048,81.0948,81.0106,81.0948,20961.0
2022-06-03 14:45:00,86.77,86.84,86.71,86.84,14833.0,81.1041,81.1695,81.048,81.1695,14833.0
2022-06-03 14:50:00,86.83,86.85,86.77,86.8,33313.0,81.1602,81.1789,81.1041,81.1322,33313.0
2022-06-03 14:55:00,86.8,86.86,86.78,86.83,28543.0,81.1322,81.1882,81.1135,81.1602,28543.0
2022-06-03 15:00:00,86.82,86.89,86.72,86.85,29569.0,81.1508,81.2163,81.0574,81.1789,29569.0
2022-06-03 15:05:00,86.85,86.85,86.66,86.7,39054.0,81.1789,81.1789,81.0013,81.0387,39054.0
2022-06-03 15:10:00,86.7,86.75,86.6,86.63,35954.0,81.0387,81.0854,80.9452,80.9733,35954.0
2022-06-03 15:15:00,86.61,86.64,86.58,86.62,59598.0,80.9546,80.9826,80.9265,80.9639,59598.0
2022-06-03 15:20:00,86.64,86.66,86.58,86.63,26602.0,80.9826,81.0013,80.9265,80.9733,26602.0
2022-06-03 15:25:00,86.63,86.81,86.62,86.81,65098.0,80.9733,81.1415,80.9639,81.1415,65098.0
2022-06-03 15:30:00,86.81,86.82,86.69,86.74,82111.0,81.1415,81.1508,81.0293,81.0761,82111.0
2022-06-03 15:35:00,86.73,86.85,86.66,86.77,109297.0,81.0667,81.1789,81.0013,81.1041,109297.0
2022-06-03 15:40:00,86.76,86.8,86.61,86.63,60572.0,81.0948,81.1322,80.9546,80.9733,60572.0
2022-06-03 15:45:00,86.63,86.68,86.53,86.6,93249.0,80.9733,81.02,80.8798,80.9452,93249.0
2022-06-03 15:50:00,86.6,86.81,86.49,86.81,190659.0,80.9452,81.1415,80.8424,81.1415,190659.0
2022-06-03 15:55:00,86.81,86.87,86.64,86.66,320649.0,81.1415,81.1976,80.9826,81.0013,320649.0
2022-06-06 09:30:00,87.31,87.44,87.02,87.2,238559.0,81.6088,81.7304,81.3378,81.506,238559.0
2022-06-06 09:35:00,87.19,87.32,87.12,87.31,165853.0,81.4967,81.6182,81.4313,81.6088,165853.0
2022-06-06 09:40:00,87.32,87.52,87.29,87.37,295106.0,81.6182,81.8051,81.5902,81.6649,295106.0
2022-06-06 09:45:00,87.37,87.42,87.18,87.3,222022.0,81.6649,81.7117,81.4873,81.5995,222022.0
2022-06-06 09:50:00,87.3,87.41,87.22,87.41,163256.0,81.5995,81.7023,81.5247,81.7023,163256.0
2022-06-06 09:55:00,87.41,87.57,87.39,87.56,119047.0,81.7023,81.8519,81.6836,81.8425,119047.0
2022-06-06 10:00:00,87.57,87.8,87.56,87.74,185440.0,81.8519,82.0669,81.8425,82.0108,185440.0
2022-06-06 10:05:00,87.74,87.84,87.7,87.76,53081.0,82.0108,82.1042,81.9734,82.0295,53081.0
2022-06-06 10:10:00,87.75,87.77,87.59,87.62,80185.0,82.0201,82.0388,81.8706,81.8986,80185.0
2022-06-06 10:15:00,87.62,87.63,87.49,87.55,74661.0,81.8986,81.908,81.7771,81.8332,74661.0
2022-06-06 10:20:00,87.53,87.63,87.53,87.58,33996.0,81.8145,81.908,81.8145,81.8612,33996.0
2022-06-06 10:25:00,87.58,87.61,87.49,87.58,31551.0,81.8612,81.8893,81.7771,81.8612,31551.0
2022-06-06 10:30:00,87.59,87.64,87.53,87.59,27669.0,81.8706,81.9173,81.8145,81.8706,27669.0
2022-06-06 10:35:00,87.6,87.61,87.5,87.52,77154.0,81.8799,81.8893,81.7864,81.8051,77154.0
2022-06-06 10:40:00,87.54,87.59,87.46,87.59,41105.0,81.8238,81.8706,81.7491,81.8706,41105.0
2022-06-06 10:45:00,87.6,87.62,87.53,87.61,27816.0,81.8799,81.8986,81.8145,81.8893,27816.0
2022-06-06 10:50:00,87.62,87.67,87.57,87.59,28797.0,81.8986,81.9453,81.8519,81.8706,28797.0
2022-06-06 10:55:00,87.59,87.69,87.59,87.65,59693.0,81.8706,81.964,81.8706,81.9266,59693.0
2022-06-06 11:00:00,87.66,87.74,87.64,87.65,45089.0,81.936,82.0108,81.9173,81.9266,45089.0
2022-06-06 11:05:00,87.66,87.72,87.57,87.59,47593.0,81.936,81.9921,81.8519,81.8706,47593.0
2022-06-06 11:10:00,87.58,87.58,87.38,87.46,82021.0,81.8612,81.8612,81.6743,81.7491,82021.0
2022-06-06 11:15:00,87.47,87.49,87.24,87.24,107445.0,81.7584,81.7771,81.5434,81.5434,107445.0
2022-06-06 11:20:00,87.23,87.34,87.21,87.31,48062.0,81.5341,81.6369,81.5154,81.6088,48062.0
2022-06-06 11:25:00,87.3,87.32,87.25,87.28,105347.0,81.5995,81.6182,81.5528,81.5808,105347.0
2022-06-06 11:30:00,87.28,87.4,87.27,87.36,67445.0,81.5808,81.693,81.5715,81.6556,67445.0
2022-06-06 11:35:00,87.35,87.36,87.27,87.29,38936.0,81.6462,81.6556,81.5715,81.5902,38936.0
2022-06-06 11:40:00,87.3,87.42,87.29,87.41,41378.0,81.5995,81.7117,81.5902,81.7023,41378.0
2022-06-06 11:45:00,87.42,87.49,87.36,87.36,19374.0,81.7117,81.7771,81.6556,81.6556,19374.0
2022-06-06 11:50:00,87.37,87.48,87.34,87.41,65748.0,81.6649,81.7677,81.6369,81.7023,65748.0
2022-06-06 11:55:00,87.42,87.49,87.39,87.47,18571.0,81.7117,81.7771,81.6836,81.7584,18571.0
2022-06-06 12:00:00,87.45,87.47,87.19,87.24,49645.0,81.7397,81.7584,81.4967,81.5434,49645.0
2022-06-06 12:05:00,87.26,87.34,87.24,87.24,16399.0,81.5621,81.6369,81.5434,81.5434,16399.0
2022-06-06 12:10:00,87.24,87.24,87.12,87.15,36083.0,81.5434,81.5434,81.4313,81.4593,36083.0
2022-06-06 12:15:00,87.15,87.24,87.1,87.22,16295.0,81.4593,81.5434,81.4126,81.5247,16295.0
2022-06-06 12:20:00,87.21,87.26,87.14,87.14,14914.0,81.5154,81.5621,81.45,81.45,14914.0
2022-06-06 12:25:00,87.15,87.25,87.07,87.1,26083.0,81.4593,81.5528,81.3845,81.4126,26083.0
2022-06-06 12:30:00,87.1,87.23,87.07,87.22,24386.0,81.4126,81.5341,81.3845,81.5247,24386.0
2022-06-06 12:35:00,87.22,87.23,87.15,87.19,19604.0,81.5247,81.5341,81.4593,81.4967,19604.0
2022-06-06 12:40:00,87.19,87.29,87.18,87.29,15087.0,81.4967,81.5902,81.4873,81.5902,15087.0
2022-06-06 12:45:00,87.29,87.35,87.26,87.29,64414.0,81.5902,81.6462,81.5621,81.5902,64414.0
2022-06-06 12:50:00,87.28,87.33,87.23,87.33,20152.0,81.5808,81.6275,81.5341,81.6275,20152.0
2022-06-06 12:55:00,87.33,87.41,87.32,87.41,85117.0,81.6275,81.7023,81.6182,81.7023,85117.0
2022-06-06 13:00:00,87.4,87.4,87.29,87.3,59768.0,81.693,81.693,81.5902,81.5995,59768.0
2022-06-06 13:05:00,87.3,87.41,87.3,87.39,38491.0,81.5995,81.7023,81.5995,81.6836,38491.0
2022-06-06 13:10:00,87.39,87.39,87.29,87.33,33535.0,81.6836,81.6836,81.5902,81.6275,33535.0
2022-06-06 13:15:00,87.33,87.36,87.24,87.31,36401.0,81.6275,81.6556,81.5434,81.6088,36401.0
2022-06-06 13:20:00,87.31,87.36,87.26,87.32,27251.0,81.6088,81.6556,81.5621,81.6182,27251.0
2022-06-06 13:25:00,87.32,87.36,87.29,87.35,21973.0,81.6182,81.6556,81.5902,81.6462,21973.0
2022-06-06 13:30:00,87.35,87.43,87.32,87.43,17073.0,81.6462,81.721,81.6182,81.721,17073.0
2022-06-06 13:35:00,87.42,87.62,87.41,87.57,31208.0,81.7117,81.8986,81.7023,81.8519,31208.0
2022-06-06 13:40:00,87.58,87.65,87.57,87.59,22917.0,81.8612,81.9266,81.8519,81.8706,22917.0
2022-06-06 13:45:00,87.59,87.6,87.47,87.54,41317.0,81.8706,81.8799,81.7584,81.8238,41317.0
2022-06-06 13:50:00,87.54,87.59,87.48,87.51,44750.0,81.8238,81.8706,81.7677,81.7958,44750.0
2022-06-06 13:55:00,87.52,87.6,87.52,87.59,22276.0,81.8051,81.8799,81.8051,81.8706,22276.0
2022-06-06 14:00:00,87.6,87.6,87.54,87.58,31415.0,81.8799,81.8799,81.8238,81.8612,31415.0
2022-06-06 14:05:00,87.59,87.6,87.48,87.52,20421.0,81.8706,81.8799,81.7677,81.8051,20421.0
2022-06-06 14:10:00,87.53,87.55,87.49,87.5,17686.0,81.8145,81.8332,81.7771,81.7864,17686.0
2022-06-06 14:15:00,87.48,87.52,87.44,87.5,20651.0,81.7677,81.8051,81.7304,81.7864,20651.0
2022-06-06 14:20:00,87.49,87.5,87.32,87.37,25511.0,81.7771,81.7864,81.6182,81.6649,25511.0
2022-06-06 14:25:00,87.36,87.38,87.21,87.26,26972.0,81.6556,81.6743,81.5154,81.5621,26972.0
2022-06-06 14:30:00,87.24,87.28,87.19,87.26,44706.0,81.5434,81.5808,81.4967,81.5621,44706.0
2022-06-06 14:35:00,87.26,87.33,87.23,87.27,29369.0,81.5621,81.6275,81.5341,81.5715,29369.0
2022-06-06 14:40:00,87.27,87.39,87.27,87.37,24950.0,81.5715,81.6836,81.5715,81.6649,24950.0
2022-06-06 14:45:00,87.37,87.45,87.35,87.4,31030.0,81.6649,81.7397,81.6462,81.693,31030.0
2022-06-06 14:50:00,87.39,87.43,87.2,87.43,48206.0,81.6836,81.721,81.506,81.721,48206.0
2022-06-06 14:55:00,87.41,87.49,87.37,87.45,18108.0,81.7023,81.7771,81.6649,81.7397,18108.0
2022-06-06 15:00:00,87.44,87.52,87.4,87.43,23878.0,81.7304,81.8051,81.693,81.721,23878.0
2022-06-06 15:05:00,87.41,87.45,87.33,87.36,31013.0,81.7023,81.7397,81.6275,81.6556,31013.0
2022-06-06 15:10:00,87.37,87.42,87.32,87.38,32186.0,81.6649,81.7117,81.6182,81.6743,32186.0
2022-06-06 15:15:00,87.37,87.43,87.25,87.25,27969.0,81.6649,81.721,81.5528,81.5528,27969.0
2022-06-06 15:20:00,87.24,87.38,87.17,87.33,39523.0,81.5434,81.6743,81.478,81.6275,39523.0
2022-06-06 15:25:00,87.34,87.36,87.28,87.33,38701.0,81.6369,81.6556,81.5808,81.6275,38701.0
2022-06-06 15:30:00,87.33,87.43,87.3,87.38,51944.0,81.6275,81.721,81.5995,81.6743,51944.0
2022-06-06 15:35:00,87.38,87.39,87.27,87.36,78158.0,81.6743,81.6836,81.5715,81.6556,78158.0
2022-06-06 15:40:00,87.35,87.46,87.3,87.46,71518.0,81.6462,81.7491,81.5995,81.7491,71518.0
2022-06-06 15:45:00,87.46,87.5,87.31,87.34,67497.0,81.7491,81.7864,81.6088,81.6369,67497.0
2022-06-06 15:50:00,87.34,87.55,87.33,87.55,220370.0,81.6369,81.8332,81.6275,81.8332,220370.0
2022-06-06 15:55:00,87.54,87.61,87.44,87.48,229659.0,81.8238,81.8893,81.7304,81.7677,229659.0
2022-06-07 09:30:00,86.75,87.02,86.63,87.0,134551.0,81.0854,81.3378,80.9733,81.3191,134551.0
2022-06-07 09:35:00,86.98,87.06,86.68,86.77,117242.0,81.3004,81.3752,81.02,81.1041,117242.0
2022-06-07 09:40:00,86.77,86.86,86.7,86.73,194249.0,81.1041,81.1882,81.0387,81.0667,194249.0
2022-06-07 09:45:00,86.72,86.75,86.52,86.72,103809.0,81.0574,81.0854,80.8704,81.0574,103809.0
2022-06-07 09:50:00,86.72,86.96,86.71,86.89,172280.0,81.0574,81.2817,81.048,81.2163,172280.0
2022-06-07 09:55:00,86.91,86.94,86.73,86.87,53010.0,81.235,81.263,81.0667,81.1976,53010.0
2022-06-07 10:00:00,86.89,86.99,86.79,86.97,48188.0,81.2163,81.3097,81.1228,81.2911,48188.0
2022-06-07 10:05:00,86.98,87.12,86.97,87.07,30780.0,81.3004,81.4313,81.2911,81.3845,30780.0
2022-06-07 10:10:00,87.08,87.1,86.89,86.98,104121.0,81.3939,81.4126,81.2163,81.3004,104121.0
2022-06-07 10:15:00,86.98,87.12,86.9,87.09,34497.0,81.3004,81.4313,81.2256,81.4032,34497.0
2022-06-07 10:20:00,87.1,87.24,87.04,87.17,70220.0,81.4126,81.5434,81.3565,81.478,70220.0
2022-06-07 10:25:00,87.18,87.47,87.15,87.39,144074.0,81.4873,81.7584,81.4593,81.6836,144074.0
2022-06-07 10:30:00,87.41,87.55,87.37,87.51,115275.0,81.7023,81.8332,81.6649,81.7958,115275.0
2022-06-07 10:35:00,87.51,87.69,87.48,87.65,86185.0,81.7958,81.964,81.7677,81.9266,86185.0
2022-06-07 10:40:00,87.66,87.79,87.62,87.74,36194.0,81.936,82.0575,81.8986,82.0108,36194.0
2022-06-07 10:45:00,87.75,87.82,87.71,87.81,26397.0,82.0201,82.0855,81.9827,82.0762,26397.0
2022-06-07 10:50:00,87.82,87.84,87.75,87.83,24795.0,82.0855,82.1042,82.0201,82.0949,24795.0
2022-06-07 10:55:00,87.83,87.83,87.72,87.73,35349.0,82.0949,82.0949,81.9921,82.0014,35349.0
2022-06-07 11:00:00,87.74,87.8,87.67,87.68,34605.0,82.0108,82.0669,81.9453,81.9547,34605.0
2022-06-07 11:05:00,87.67,87.73,87.64,87.73,24806.0,81.9453,82.0014,81.9173,82.0014,24806.0
2022-06-07 11:10:00,87.73,87.81,87.7,87.79,22169.0,82.0014,82.0762,81.9734,82.0575,22169.0
2022-06-07 11:15:00,87.78,87.81,87.64,87.66,20204.0,82.0482,82.0762,81.9173,81.936,20204.0
2022-06-07 11:20:00,87.66,87.69,87.5,87.5,92934.0,81.936,81.964,81.7864,81.7864,92934.0
2022-06-07 11:25:00,87.5,87.55,87.43,87.49,36984.0,81.7864,81.8332,81.721,81.7771,36984.0
2022-06-07 11:30:00,87.51,87.51,87.36,87.39,38581.0,81.7958,81.7958,81.6556,81.6836,38581.0
2022-06-07 11:35:00,87.4,87.43,87.31,87.42,52239.0,81.693,81.721,81.6088,81.7117,52239.0
2022-06-07 11:40:00,87.42,87.44,87.35,87.36,19685.0,81.7117,81.7304,81.6462,81.6556,19685.0
2022-06-07 11:45:00,87.36,87.4,87.23,87.26,55560.0,81.6556,81.693,81.5341,81.5621,55560.0
2022-06-07 11:50:00,87.25,87.28,87.19,87.2,24539.0,81.5528,81.5808,81.4967,81.506,24539.0
2022-06-07 11:55:00,87.2,87.34,87.2,87.3,34236.0,81.506,81.6369,81.506,81.5995,34236.0
2022-06-07 12:00:00,87.3,87.35,87.25,87.27,16746.0,81.5995,81.6462,81.5528,81.5715,16746.0
2022-06-07 12:05:00,87.26,87.29,87.18,87.27,21804.0,81.5621,81.5902,81.4873,81.5715,21804.0
2022-06-07 12:10:00,87.26,87.32,87.23,87.3,17048.0,81.5621,81.6182,81.5341,81.5995,17048.0
2022-06-07 12:15:00,87.29,87.29,87.07,87.09,74356.0,81.5902,81.5902,81.3845,81.4032,74356.0
2022-06-07 12:20:00,87.08,87.18,87.07,87.18,22658.0,81.3939,81.4873,81.3845,81.4873,22658.0
2022-06-07 12:25:00,87.2,87.25,87.18,87.23,19325.0,81.506,81.5528,81.4873,81.5341,19325.0
2022-06-07 12:30:00,87.23,87.35,87.22,87.33,40176.0,81.5341,81.6462,81.5247,81.6275,40176.0
2022-06-07 12:35:00,87.34,87.35,87.29,87.32,16613.0,81.6369,81.6462,81.5902,81.6182,16613.0
2022-06-07 12:40:00,87.34,87.39,87.32,87.37,18115.0,81.6369,81.6836,81.6182,81.6649,18115.0
2022-06-07 12:45:00,87.37,87.44,87.37,87.43,25582.0,81.6649,81.7304,81.6649,81.721,25582.0
2022-06-07 12:50:00,87.44,87.51,87.39,87.48,46208.0,81.7304,81.7958,81.6836,81.7677,46208.0
2022-06-07 12:55:00,87.49,87.53,87.43,87.53,23394.0,81.7771,81.8145,81.721,81.8145,23394.0
2022-06-07 13:00:00,87.54,87.57,87.5,87.56,21920.0,81.8238,81.8519,81.7864,81.8425,21920.0
2022-06-07 13:05:00,87.57,87.62,87.53,87.62,35575.0,81.8519,81.8986,81.8145,81.8986,35575.0
2022-06-07 13:10:00,87.63,87.65,87.54,87.57,21542.0,81.908,81.9266,81.8238,81.8519,21542.0
2022-06-07 13:15:00,87.58,87.65,87.58,87.62,12859.0,81.8612,81.9266,81.8612,81.8986,12859.0
2022-06-07 13:20:00,87.63,87.71,87.61,87.71,14933.0,81.908,81.9827,81.8893,81.9827,14933.0
2022-06-07 13:25:00,87.72,87.75,87.67,87.69,10609.0,81.9921,82.0201,81.9453,81.964,10609.0
2022-06-07 13:30:00,87.7,87.71,87.64,87.67,23699.0,81.9734,81.9827,81.9173,81.9453,23699.0
2022-06-07 13:35:00,87.66,87.68,87.57,87.61,25755.0,81.936,81.9547,81.8519,81.8893,25755.0
2022-06-07 13:40:00,87.62,87.64,87.58,87.62,12094.0,81.8986,81.9173,81.8612,81.8986,12094.0
2022-06-07 13:45:00,87.62,87.63,87.55,87.6,13580.0,81.8986,81.908,81.8332,81.8799,13580.0
2022-06-07 13:50:00,87.6,87.65,87.58,87.58,13403.0,81.8799,81.9266,81.8612,81.8612,13403.0
2022-06-07 13:55:00,87.57,87.58,87.5,87.5,12381.0,81.8519,81.8612,81.7864,81.7864,12381.0
2022-06-07 14:00:00,87.5,87.54,87.47,87.54,39044.0,81.7864,81.8238,81.7584,81.8238,39044.0
2022-06-07 14:05:00,87.54,87.73,87.54,87.72,44366.0,81.8238,82.0014,81.8238,81.9921,44366.0
2022-06-07 14:10:00,87.73,87.76,87.72,87.76,17737.0,82.0014,82.0295,81.9921,82.0295,17737.0
2022-06-07 14:15:00,87.76,87.78,87.69,87.7,27437.0,82.0295,82.0482,81.964,81.9734,27437.0
2022-06-07 14:20:00,87.69,87.7,87.66,87.69,15009.0,81.964,81.9734,81.936,81.964,15009.0
2022-06-07 14:25:00,87.68,87.74,87.64,87.73,16786.0,81.9547,82.0108,81.9173,82.0014,16786.0
2022-06-07 14:30:00,87.72,87.84,87.7,87.84,21339.0,81.9921,82.1042,81.9734,82.1042,21339.0
2022-06-07 14:35:00,87.83,87.86,87.79,87.86,32185.0,82.0949,82.1229,82.0575,82.1229,32185.0
2022-06-07 14:40:00,87.85,87.85,87.65,87.67,39043.0,82.1136,82.1136,81.9266,81.9453,39043.0
2022-06-07 14:45:00,87.66,87.72,87.54,87.55,23190.0,81.936,81.9921,81.8238,81.8332,23190.0
2022-06-07 14:50:00,87.56,87.65,87.54,87.63,17209.0,81.8425,81.9266,81.8238,81.908,17209.0
2022-06-07 14:55:00,87.62,87.75,87.6,87.74,84551.0,81.8986,82.0201,81.8799,82.0108,84551.0
2022-06-07 15:00:00,87.75,87.83,87.72,87.82,22232.0,82.0201,82.0949,81.9921,82.0855,22232.0
2022-06-07 15:05:00,87.81,87.86,87.77,87.82,34616.0,82.0762,82.1229,82.0388,82.0855,34616.0
2022-06-07 15:10:00,87.83,87.89,87.79,87.86,188300.0,82.0949,82.151,82.0575,82.1229,188300.0
2022-06-07 15:15:00,87.86,87.97,87.86,87.96,244426.0,82.1229,82.2258,82.1229,82.2164,244426.0
2022-06-07 15:20:00,87.97,88.01,87.92,87.95,208780.0,82.2258,82.2631,82.179,82.2071,208780.0
2022-06-07 15:25:00,87.96,87.99,87.92,87.98,232029.0,82.2164,82.2444,82.179,82.2351,232029.0
2022-06-07 15:30:00,87.99,88.06,87.96,88.05,277839.0,82.2444,82.3099,82.2164,82.3005,277839.0
2022-06-07 15:35:00,88.05,88.14,88.04,88.11,157038.0,82.3005,82.3847,82.2912,82.3566,157038.0
2022-06-07 15:40:00,88.11,88.15,88.07,88.13,103395.0,82.3566,82.394,82.3192,82.3753,103395.0
2022-06-07 15:45:00,88.12,88.17,88.1,88.13,216312.0,82.366,82.4127,82.3473,82.3753,216312.0
2022-06-07 15:50:00,88.12,88.22,88.09,88.17,340651.0,82.366,82.4594,82.3379,82.4127,340651.0
2022-06-07 15:55:00,88.18,88.23,88.1,88.12,523476.0,82.422,82.4688,82.3473,82.366,523476.0
2022-06-08 09:30:00,87.22,87.38,87.09,87.26,123330.0,81.5247,81.6743,81.4032,81.5621,123330.0
2022-06-08 09:35:00,87.26,87.46,87.23,87.38,96243.0,81.5621,81.7491,81.5341,81.6743,96243.0
2022-06-08 09:40:00,87.38,87.5,87.35,87.39,114563.0,81.6743,81.7864,81.6462,81.6836,114563.0
2022-06-08 09:45:00,87.38,87.82,87.37,87.74,65657.0,81.6743,82.0855,81.6649,82.0108,65657.0
2022-06-08 09:50:00,87.74,87.94,87.66,87.91,47165.0,82.0108,82.1977,81.936,82.1697,47165.0
2022-06-08 09:55:00,87.91,87.95,87.61,87.61,43532.0,82.1697,82.2071,81.8893,81.8893,43532.0
2022-06-08 10:00:00,87.61,87.68,87.56,87.62,35300.0,81.8893,81.9547,81.8425,81.8986,35300.0
2022-06-08 10:05:00,87.61,87.61,87.49,87.49,22471.0,81.8893,81.8893,81.7771,81.7771,22471.0
2022-06-08 10:10:00,87.47,87.47,87.2,87.2,85857.0,81.7584,81.7584,81.506,81.506,85857.0
2022-06-08 10:15:00,87.19,87.33,87.16,87.33,48134.0,81.4967,81.6275,81.4686,81.6275,48134.0
2022-06-08 10:20:00,87.36,87.41,87.3,87.35,31030.0,81.6556,81.7023,81.5995,81.6462,31030.0
2022-06-08 10:25:00,87.34,87.41,87.3,87.3,32514.0,81.6369,81.7023,81.5995,81.5995,32514.0
2022-06-08 10:30:00,87.3,87.5,87.27,87.48,41539.0,81.5995,81.7864,81.5715,81.7677,41539.0
2022-06-08 10:35:00,87.49,87.55,87.44,87.46,20721.0,81.7771,81.8332,81.7304,81.7491,20721.0
2022-06-08 10:40:00,87.46,87.52,87.22,87.31,48135.0,81.7491,81.8051,81.5247,81.6088,48135.0
2022-06-08 10:45:00,87.32,87.45,87.31,87.39,24953.0,81.6182,81.7397,81.6088,81.6836,24953.0
2022-06-08 10:50:00,87.42,87.46,87.3,87.31,104628.0,81.7117,81.7491,81.5995,81.6088,104628.0
2022-06-08 10:55:00,87.31,87.37,87.25,87.31,137036.0,81.6088,81.6649,81.5528,81.6088,137036.0
2022-06-08 11:00:00,87.32,87.35,87.25,87.29,19550.0,81.6182,81.6462,81.5528,81.5902,19550.0
2022-06-08 11:05:00,87.29,87.36,87.27,87.33,28509.0,81.5902,81.6556,81.5715,81.6275,28509.0
2022-06-08 11:10:00,87.32,87.37,87.29,87.36,15340.0,81.6182,81.6649,81.5902,81.6556,15340.0
2022-06-08 11:15:00,87.35,87.48,87.33,87.42,25364.0,81.6462,81.7677,81.6275,81.7117,25364.0
2022-06-08 11:20:00,87.39,87.41,87.31,87.32,18829.0,81.6836,81.7023,81.6088,81.6182,18829.0
2022-06-08 11:25:00,87.31,87.35,87.28,87.29,25281.0,81.6088,81.6462,81.5808,81.5902,25281.0
2022-06-08 11:30:00,87.29,87.37,87.27,87.32,55295.0,81.5902,81.6649,81.5715,81.6182,55295.0
2022-06-08 11:35:00,87.32,87.38,87.31,87.36,22483.0,81.6182,81.6743,81.6088,81.6556,22483.0
2022-06-08 11:40:00,87.37,87.43,87.2,87.23,47411.0,81.6649,81.721,81.506,81.5341,47411.0
2022-06-08 11:45:00,87.23,87.29,87.23,87.26,19019.0,81.5341,81.5902,81.5341,81.5621,19019.0
2022-06-08 11:50:00,87.26,87.31,87.24,87.24,12952.0,81.5621,81.6088,81.5434,81.5434,12952.0
2022-06-08 11:55:00,87.24,87.28,87.19,87.22,9522.0,81.5434,81.5808,81.4967,81.5247,9522.0
2022-06-08 12:00:00,87.22,87.32,87.2,87.27,14745.0,81.5247,81.6182,81.506,81.5715,14745.0
2022-06-08 12:05:00,87.26,87.26,87.11,87.14,12120.0,81.5621,81.5621,81.4219,81.45,12120.0
2022-06-08 12:10:00,87.16,87.22,87.13,87.21,25526.0,81.4686,81.5247,81.4406,81.5154,25526.0
2022-06-08 12:15:00,87.21,87.23,87.14,87.22,44188.0,81.5154,81.5341,81.45,81.5247,44188.0
2022-06-08 12:20:00,87.22,87.23,87.08,87.12,22288.0,81.5247,81.5341,81.3939,81.4313,22288.0
2022-06-08 12:25:00,87.13,87.13,87.0,87.08,20173.0,81.4406,81.4406,81.3191,81.3939,20173.0
2022-06-08 12:30:00,87.08,87.08,86.91,86.94,77065.0,81.3939,81.3939,81.235,81.263,77065.0
2022-06-08 12:35:00,86.95,86.96,86.72,86.73,41576.0,81.2724,81.2817,81.0574,81.0667,41576.0
2022-06-08 12:40:00,86.72,86.75,86.59,86.59,71604.0,81.0574,81.0854,80.9359,80.9359,71604.0
2022-06-08 12:45:00,86.58,86.7,86.49,86.69,44269.0,80.9265,81.0387,80.8424,81.0293,44269.0
2022-06-08 12:50:00,86.69,86.75,86.68,86.7,21293.0,81.0293,81.0854,81.02,81.0387,21293.0
2022-06-08 12:55:00,86.7,86.76,86.64,86.76,15783.0,81.0387,81.0948,80.9826,81.0948,15783.0
2022-06-08 13:00:00,86.75,86.76,86.56,86.6,15134.0,81.0854,81.0948,80.9078,80.9452,15134.0
2022-06-08 13:05:00,86.59,86.72,86.59,86.72,18361.0,80.9359,81.0574,80.9359,81.0574,18361.0
2022-06-08 13:10:00,86.71,86.72,86.58,86.63,22715.0,81.048,81.0574,80.9265,80.9733,22715.0
2022-06-08 13:15:00,86.61,86.72,86.57,86.7,13416.0,80.9546,81.0574,80.9172,81.0387,13416.0
2022-06-08 13:20:00,86.69,86.69,86.53,86.54,9874.0,81.0293,81.0293,80.8798,80.8891,9874.0
2022-06-08 13:25:00,86.55,86.56,86.45,86.46,17751.0,80.8985,80.9078,80.805,80.8144,17751.0
2022-06-08 13:30:00,86.45,86.47,86.28,86.31,26030.0,80.805,80.8237,80.6461,80.6741,26030.0
2022-06-08 13:35:00,86.31,86.31,86.15,86.2,57355.0,80.6741,80.6741,80.5246,80.5713,57355.0
2022-06-08 13:40:00,86.2,86.43,86.19,86.42,50738.0,80.5713,80.7863,80.562,80.777,50738.0
2022-06-08 13:45:00,86.42,86.52,86.37,86.46,12647.0,80.777,80.8704,80.7302,80.8144,12647.0
2022-06-08 13:50:00,86.48,86.51,86.37,86.38,15893.0,80.833,80.8611,80.7302,80.7396,15893.0
2022-06-08 13:55:00,86.36,86.4,86.24,86.27,25617.0,80.7209,80.7583,80.6087,80.6368,25617.0
2022-06-08 14:00:00,86.27,86.33,86.24,86.25,25583.0,80.6368,80.6928,80.6087,80.6181,25583.0
2022-06-08 14:05:00,86.26,86.36,86.25,86.33,21747.0,80.6274,80.7209,80.6181,80.6928,21747.0
2022-06-08 14:10:00,86.34,86.38,86.29,86.35,23831.0,80.7022,80.7396,80.6555,80.7115,23831.0
2022-06-08 14:15:00,86.36,86.4,86.28,86.31,24219.0,80.7209,80.7583,80.6461,80.6741,24219.0
2022-06-08 14:20:00,86.31,86.36,86.23,86.33,34695.0,80.6741,80.7209,80.5994,80.6928,34695.0
2022-06-08 14:25:00,86.33,86.36,86.15,86.24,26685.0,80.6928,80.7209,80.5246,80.6087,26685.0
2022-06-08 14:30:00,86.23,86.34,86.19,86.19,28491.0,80.5994,80.7022,80.562,80.562,28491.0
2022-06-08 14:35:00,86.19,86.25,86.14,86.22,12492.0,80.562,80.6181,80.5152,80.59,12492.0
2022-06-08 14:40:00,86.22,86.37,86.21,86.34,31353.0,80.59,80.7302,80.5807,80.7022,31353.0
2022-06-08 14:45:00,86.34,86.4,86.29,86.3,21153.0,80.7022,80.7583,80.6555,80.6648,21153.0
2022-06-08 14:50:00,86.3,86.33,86.21,86.21,31067.0,80.6648,80.6928,80.5807,80.5807,31067.0
2022-06-08 14:55:00,86.19,86.25,86.19,86.23,19501.0,80.562,80.6181,80.562,80.5994,19501.0
2022-06-08 15:00:00,86.23,86.26,86.15,86.23,17236.0,80.5994,80.6274,80.5246,80.5994,17236.0
2022-06-08 15:05:00,86.22,86.25,86.09,86.16,33653.0,80.59,80.6181,80.4685,80.5339,33653.0
2022-06-08 15:10:00,86.13,86.35,86.13,86.33,40512.0,80.5059,80.7115,80.5059,80.6928,40512.0
2022-06-08 15:15:00,86.34,86.39,86.31,86.36,36205.0,80.7022,80.7489,80.6741,80.7209,36205.0
2022-06-08 15:20:00,86.36,86.48,86.36,86.45,34134.0,80.7209,80.833,80.7209,80.805,34134.0
2022-06-08 15:25:00,86.45,86.49,86.43,86.46,32861.0,80.805,80.8424,80.7863,80.8144,32861.0
2022-06-08 15:30:00,86.48,86.54,86.43,86.54,52791.0,80.833,80.8891,80.7863,80.8891,52791.0
2022-06-08 15:35:00,86.54,86.57,86.5,86.52,53906.0,80.8891,80.9172,80.8517,80.8704,53906.0
2022-06-08 15:40:00,86.52,86.53,86.45,86.5,37275.0,80.8704,80.8798,80.805,80.8517,37275.0
2022-06-08 15:45:00,86.5,86.52,86.24,86.25,78721.0,80.8517,80.8704,80.6087,80.6181,78721.0
2022-06-08 15:50:00,86.24,86.39,86.22,86.31,191760.0,80.6087,80.7489,80.59,80.6741,191760.0
2022-06-08 15:55:00,86.31,86.36,86.25,86.29,247771.0,80.6741,80.7209,80.6181,80.6555,247771.0
2022-06-09 09:30:00,85.63,85.72,85.27,85.53,208473.0,80.0385,80.1227,79.7021,79.9451,208473.0
2022-06-09 09:35:00,85.53,85.64,85.37,85.39,89007.0,79.9451,80.0479,79.7955,79.8142,89007.0
2022-06-09 09:40:00,85.36,85.47,85.15,85.29,82001.0,79.7862,79.889,79.5899,79.7208,82001.0
2022-06-09 09:45:00,85.29,85.51,85.16,85.37,79139.0,79.7208,79.9264,79.5992,79.7955,79139.0
2022-06-09 09:50:00,85.38,85.72,85.34,85.67,101464.0,79.8049,80.1227,79.7675,80.0759,101464.0
2022-06-09 09:55:00,85.67,85.82,85.67,85.81,68968.0,80.0759,80.2161,80.0759,80.2068,68968.0
2022-06-09 10:00:00,85.82,85.92,85.79,85.8,37203.0,80.2161,80.3096,80.1881,80.1974,37203.0
2022-06-09 10:05:00,85.8,85.85,85.53,85.55,56884.0,80.1974,80.2442,79.9451,79.9638,56884.0
2022-06-09 10:10:00,85.53,85.58,85.34,85.47,76018.0,79.9451,79.9918,79.7675,79.889,76018.0
2022-06-09 10:15:00,85.48,85.75,85.46,85.67,59516.0,79.8983,80.1507,79.8797,80.0759,59516.0
2022-06-09 10:20:00,85.68,85.74,85.61,85.67,31149.0,80.0853,80.1414,80.0199,80.0759,31149.0
2022-06-09 10:25:00,85.68,85.68,85.59,85.64,41600.0,80.0853,80.0853,80.0012,80.0479,41600.0
2022-06-09 10:30:00,85.67,85.79,85.54,85.61,168250.0,80.0759,80.1881,79.9544,80.0199,168250.0
2022-06-09 10:35:00,85.62,85.75,85.6,85.7,28240.0,80.0292,80.1507,80.0105,80.104,28240.0
2022-06-09 10:40:00,85.69,85.69,85.4,85.5,47900.0,80.0946,80.0946,79.8236,79.917,47900.0
2022-06-09 10:45:00,85.51,85.55,85.44,85.52,42859.0,79.9264,79.9638,79.861,79.9357,42859.0
2022-06-09 10:50:00,85.48,85.51,85.28,85.29,38461.0,79.8983,79.9264,79.7114,79.7208,38461.0
2022-06-09 10:55:00,85.26,85.51,85.23,85.49,34270.0,79.6927,79.9264,79.6647,79.9077,34270.0
2022-06-09 11:00:00,85.47,85.49,85.23,85.25,39893.0,79.889,79.9077,79.6647,79.6834,39893.0
2022-06-09 11:05:00,85.25,85.37,85.21,85.36,49359.0,79.6834,79.7955,79.646,79.7862,49359.0
2022-06-09 11:10:00,85.36,85.5,85.35,85.49,27852.0,79.7862,79.917,79.7768,79.9077,27852.0
2022-06-09 11:15:00,85.49,85.51,85.4,85.42,21767.0,79.9077,79.9264,79.8236,79.8423,21767.0
2022-06-09 11:20:00,85.45,85.55,85.44,85.49,21194.0,79.8703,79.9638,79.861,79.9077,21194.0
2022-06-09 11:25:00,85.49,85.51,85.34,85.38,67210.0,79.9077,79.9264,79.7675,79.8049,67210.0
2022-06-09 11:30:00,85.37,85.45,85.34,85.38,26647.0,79.7955,79.8703,79.7675,79.8049,26647.0
2022-06-09 11:35:00,85.36,85.46,85.31,85.4,23916.0,79.7862,79.8797,79.7394,79.8236,23916.0
2022-06-09 11:40:00,85.41,85.67,85.4,85.55,66692.0,79.8329,80.0759,79.8236,79.9638,66692.0
2022-06-09 11:45:00,85.54,85.61,85.35,85.37,29174.0,79.9544,80.0199,79.7768,79.7955,29174.0
2022-06-09 11:50:00,85.36,85.41,85.28,85.4,19015.0,79.7862,79.8329,79.7114,79.8236,19015.0
2022-06-09 11:55:00,85.41,85.49,85.39,85.49,11954.0,79.8329,79.9077,79.8142,79.9077,11954.0
2022-06-09 12:00:00,85.49,85.54,85.41,85.43,26135.0,79.9077,79.9544,79.8329,79.8516,26135.0
2022-06-09 12:05:00,85.42,85.43,85.31,85.37,36396.0,79.8423,79.8516,79.7394,79.7955,36396.0
2022-06-09 12:10:00,85.34,85.37,85.22,85.28,33383.0,79.7675,79.7955,79.6553,79.7114,33383.0
2022-06-09 12:15:00,85.27,85.31,85.2,85.31,48545.0,79.7021,79.7394,79.6366,79.7394,48545.0
2022-06-09 12:20:00,85.33,85.43,85.31,85.39,17699.0,79.7581,79.8516,79.7394,79.8142,17699.0
2022-06-09 12:25:00,85.39,85.51,85.37,85.46,20731.0,79.8142,79.9264,79.7955,79.8797,20731.0
2022-06-09 12:30:00,85.47,85.52,85.42,85.46,26307.0,79.889,79.9357,79.8423,79.8797,26307.0
2022-06-09 12:35:00,85.46,85.53,85.45,85.53,10088.0,79.8797,79.9451,79.8703,79.9451,10088.0
2022-06-09 12:40:00,85.54,85.64,85.51,85.6,46213.0,79.9544,80.0479,79.9264,80.0105,46213.0
2022-06-09 12:45:00,85.59,85.59,85.49,85.53,34377.0,80.0012,80.0012,79.9077,79.9451,34377.0
2022-06-09 12:50:00,85.53,85.59,85.49,85.49,13827.0,79.9451,80.0012,79.9077,79.9077,13827.0
2022-06-09 12:55:00,85.49,85.66,85.44,85.64,16875.0,79.9077,80.0666,79.861,80.0479,16875.0
2022-06-09 13:00:00,85.65,85.71,85.61,85.66,13415.0,80.0572,80.1133,80.0199,80.0666,13415.0
2022-06-09 13:05:00,85.68,85.82,85.68,85.7,10742.0,80.0853,80.2161,80.0853,80.104,10742.0
2022-06-09 13:10:00,85.7,85.78,85.66,85.72,24574.0,80.104,80.1788,80.0666,80.1227,24574.0
2022-06-09 13:15:00,85.71,85.73,85.66,85.71,14613.0,80.1133,80.132,80.0666,80.1133,14613.0
2022-06-09 13:20:00,85.7,85.72,85.55,85.56,23965.0,80.104,80.1227,79.9638,79.9731,23965.0
2022-06-09 13:25:00,85.55,85.57,85.47,85.51,18842.0,79.9638,79.9825,79.889,79.9264,18842.0
2022-06-09 13:30:00,85.51,85.51,85.37,85.41,30093.0,79.9264,79.9264,79.7955,79.8329,30093.0
2022-06-09 13:35:00,85.39,85.47,85.34,85.44,18745.0,79.8142,79.889,79.7675,79.861,18745.0
2022-06-09 13:40:00,85.44,85.45,85.34,85.37,29523.0,79.861,79.8703,79.7675,79.7955,29523.0
2022-06-09 13:45:00,85.37,85.44,85.36,85.39,14437.0,79.7955,79.861,79.7862,79.8142,14437.0
2022-06-09 13:50:00,85.4,85.45,85.39,85.43,15331.0,79.8236,79.8703,79.8142,79.8516,15331.0
2022-06-09 13:55:00,85.42,85.56,85.41,85.55,20940.0,79.8423,79.9731,79.8329,79.9638,20940.0
2022-06-09 14:00:00,85.55,85.55,85.38,85.4,17986.0,79.9638,79.9638,79.8049,79.8236,17986.0
2022-06-09 14:05:00,85.4,85.43,85.36,85.41,16992.0,79.8236,79.8516,79.7862,79.8329,16992.0
2022-06-09 14:10:00,85.41,85.47,85.34,85.46,18243.0,79.8329,79.889,79.7675,79.8797,18243.0
2022-06-09 14:15:00,85.45,85.48,85.38,85.4,14377.0,79.8703,79.8983,79.8049,79.8236,14377.0
2022-06-09 14:20:00,85.42,85.46,85.3,85.31,19567.0,79.8423,79.8797,79.7301,79.7394,19567.0
2022-06-09 14:25:00,85.3,85.41,85.28,85.37,18382.0,79.7301,79.8329,79.7114,79.7955,18382.0
2022-06-09 14:30:00,85.36,85.36,85.21,85.23,21824.0,79.7862,79.7862,79.646,79.6647,21824.0
2022-06-09 14:35:00,85.22,85.27,85.13,85.18,25268.0,79.6553,79.7021,79.5712,79.6179,25268.0
2022-06-09 14:40:00,85.16,85.19,85.12,85.17,40116.0,79.5992,79.6273,79.5619,79.6086,40116.0
2022-06-09 14:45:00,85.17,85.3,85.15,85.27,50522.0,79.6086,79.7301,79.5899,79.7021,50522.0
2022-06-09 14:50:00,85.29,85.33,85.26,85.3,45593.0,79.7208,79.7581,79.6927,79.7301,45593.0
2022-06-09 14:55:00,85.29,85.36,85.16,85.17,68803.0,79.7208,79.7862,79.5992,79.6086,68803.0
2022-06-09 15:00:00,85.16,85.17,85.0,85.01,123739.0,79.5992,79.6086,79.4497,79.459,123739.0
2022-06-09 15:05:00,85.0,85.07,84.99,85.0,89819.0,79.4497,79.5151,79.4403,79.4497,89819.0
2022-06-09 15:10:00,85.0,85.03,84.93,84.96,71904.0,79.4497,79.4777,79.3843,79.4123,71904.0
2022-06-09 15:15:00,84.95,85.09,84.92,85.04,37068.0,79.403,79.5338,79.3749,79.4871,37068.0
2022-06-09 15:20:00,85.04,85.09,84.95,85.03,53763.0,79.4871,79.5338,79.403,79.4777,53763.0
2022-06-09 15:25:00,85.03,85.03,84.84,84.84,96942.0,79.4777,79.4777,79.3001,79.3001,96942.0
2022-06-09 15:30:00,84.83,84.85,84.74,84.74,75412.0,79.2908,79.3095,79.2067,79.2067,75412.0
2022-06-09 15:35:00,84.73,84.83,84.73,84.76,70519.0,79.1973,79.2908,79.1973,79.2254,70519.0
2022-06-09 15:40:00,84.76,84.76,84.57,84.59,105836.0,79.2254,79.2254,79.0478,79.0665,105836.0
2022-06-09 15:45:00,84.59,84.59,84.38,84.45,182119.0,79.0665,79.0665,78.8702,78.9356,182119.0
2022-06-09 15:50:00,84.43,84.55,84.35,84.46,219258.0,78.9169,79.0291,78.8421,78.9449,219258.0
2022-06-09 15:55:00,84.46,84.51,84.22,84.23,387873.0,78.9449,78.9917,78.7206,78.73,387873.0
2022-06-10 09:30:00,82.62,82.72,81.97,82.13,206375.0,77.2251,77.3186,76.6175,76.7671,206375.0
2022-06-10 09:35:00,82.13,82.5,82.08,82.4,183312.0,76.7671,77.1129,76.7204,77.0195,183312.0
2022-06-10 09:40:00,82.4,82.68,82.32,82.68,144633.0,77.0195,77.2812,76.9447,77.2812,144633.0
2022-06-10 09:45:00,82.69,82.71,82.47,82.48,121323.0,77.2905,77.3092,77.0849,77.0942,121323.0
2022-06-10 09:50:00,82.46,82.76,82.46,82.55,93520.0,77.0755,77.356,77.0755,77.1597,93520.0
2022-06-10 09:55:00,82.54,82.58,82.41,82.52,70783.0,77.1503,77.1877,77.0288,77.1316,70783.0
2022-06-10 10:00:00,82.51,82.51,81.94,82.01,220314.0,77.1223,77.1223,76.5895,76.6549,220314.0
2022-06-10 10:05:00,82.01,82.11,81.81,81.84,76081.0,76.6549,76.7484,76.468,76.496,76081.0
2022-06-10 10:10:00,81.84,81.89,81.72,81.83,67112.0,76.496,76.5428,76.3839,76.4867,67112.0
2022-06-10 10:15:00,81.83,81.91,81.72,81.77,68542.0,76.4867,76.5615,76.3839,76.4306,68542.0
2022-06-10 10:20:00,81.78,81.81,81.56,81.58,179777.0,76.4399,76.468,76.2343,76.253,179777.0
2022-06-10 10:25:00,81.58,81.8,81.56,81.63,62719.0,76.253,76.4586,76.2343,76.2997,62719.0
2022-06-10 10:30:00,81.62,81.95,81.61,81.92,65096.0,76.2904,76.5988,76.281,76.5708,65096.0
2022-06-10 10:35:00,81.92,82.15,81.89,82.12,37116.0,76.5708,76.7858,76.5428,76.7577,37116.0
2022-06-10 10:40:00,82.11,82.18,82.0,82.14,40437.0,76.7484,76.8138,76.6456,76.7764,40437.0
2022-06-10 10:45:00,82.13,82.19,82.05,82.17,41886.0,76.7671,76.8232,76.6923,76.8045,41886.0
2022-06-10 10:50:00,82.17,82.27,82.16,82.18,59644.0,76.8045,76.898,76.7951,76.8138,59644.0
2022-06-10 10:55:00,82.19,82.2,81.82,81.82,80441.0,76.8232,76.8325,76.4773,76.4773,80441.0
2022-06-10 11:00:00,81.82,81.93,81.82,81.87,55327.0,76.4773,76.5802,76.4773,76.5241,55327.0
2022-06-10 11:05:00,81.85,81.98,81.77,81.95,30611.0,76.5054,76.6269,76.4306,76.5988,30611.0
2022-06-10 11:10:00,81.94,81.97,81.87,81.91,78399.0,76.5895,76.6175,76.5241,76.5615,78399.0
2022-06-10 11:15:00,81.9,81.95,81.8,81.95,152397.0,76.5521,76.5988,76.4586,76.5988,152397.0
2022-06-10 11:20:00,81.94,82.06,81.8,81.8,230457.0,76.5895,76.7017,76.4586,76.4586,230457.0
2022-06-10 11:25:00,81.78,81.83,81.67,81.79,52406.0,76.4399,76.4867,76.3371,76.4493,52406.0
2022-06-10 11:30:00,81.79,81.84,81.63,81.68,34253.0,76.4493,76.496,76.2997,76.3465,34253.0
2022-06-10 11:35:00,81.69,81.74,81.61,81.62,30854.0,76.3558,76.4026,76.281,76.2904,30854.0
2022-06-10 11:40:00,81.6,81.88,81.6,81.88,43734.0,76.2717,76.5334,76.2717,76.5334,43734.0
2022-06-10 11:45:00,81.87,81.96,81.69,81.69,68910.0,76.5241,76.6082,76.3558,76.3558,68910.0
2022-06-10 11:50:00,81.7,81.82,81.68,81.81,36129.0,76.3652,76.4773,76.3465,76.468,36129.0
2022-06-10 11:55:00,81.81,82.01,81.77,81.97,42644.0,76.468,76.6549,76.4306,76.6175,42644.0
2022-06-10 12:00:00,81.98,82.06,81.95,82.0,31755.0,76.6269,76.7017,76.5988,76.6456,31755.0
2022-06-10 12:05:00,82.0,82.18,82.0,82.16,72530.0,76.6456,76.8138,76.6456,76.7951,72530.0
2022-06-10 12:10:00,82.14,82.17,81.9,81.92,38533.0,76.7764,76.8045,76.5521,76.5708,38533.0
2022-06-10 12:15:00,81.9,81.92,81.83,81.87,28451.0,76.5521,76.5708,76.4867,76.5241,28451.0
2022-06-10 12:20:00,81.87,82.05,81.87,81.94,37690.0,76.5241,76.6923,76.5241,76.5895,37690.0
2022-06-10 12:25:00,81.93,82.0,81.87,82.0,32860.0,76.5802,76.6456,76.5241,76.6456,32860.0
2022-06-10 12:30:00,82.0,82.05,81.89,81.93,42413.0,76.6456,76.6923,76.5428,76.5802,42413.0
2022-06-10 12:35:00,81.92,81.98,81.88,81.93,33450.0,76.5708,76.6269,76.5334,76.5802,33450.0
2022-06-10 12:40:00,81.93,82.07,81.9,82.04,28895.0,76.5802,76.711,76.5521,76.683,28895.0
2022-06-10 12:45:00,82.05,82.07,81.89,81.92,28219.0,76.6923,76.711,76.5428,76.5708,28219.0
2022-06-10 12:50:00,81.91,81.91,81.76,81.82,64125.0,76.5615,76.5615,76.4213,76.4773,64125.0
2022-06-10 12:55:00,81.8,81.87,81.75,81.85,32982.0,76.4586,76.5241,76.4119,76.5054,32982.0
2022-06-10 13:00:00,81.85,81.88,81.68,81.74,54027.0,76.5054,76.5334,76.3465,76.4026,54027.0
2022-06-10 13:05:00,81.73,81.83,81.65,81.83,33658.0,76.3932,76.4867,76.3184,76.4867,33658.0
2022-06-10 13:10:00,81.83,81.85,81.73,81.8,42922.0,76.4867,76.5054,76.3932,76.4586,42922.0
2022-06-10 13:15:00,81.79,81.93,81.74,81.93,27899.0,76.4493,76.5802,76.4026,76.5802,27899.0
2022-06-10 13:20:00,81.94,81.99,81.9,81.96,34955.0,76.5895,76.6362,76.5521,76.6082,34955.0
2022-06-10 13:25:00,81.96,82.08,81.94,82.08,39719.0,76.6082,76.7204,76.5895,76.7204,39719.0
2022-06-10 13:30:00,82.09,82.09,81.86,81.96,102263.0,76.7297,76.7297,76.5147,76.6082,102263.0
2022-06-10 13:35:00,81.97,82.16,81.97,82.16,42005.0,76.6175,76.7951,76.6175,76.7951,42005.0
2022-06-10 13:40:00,82.16,82.17,82.03,82.05,43536.0,76.7951,76.8045,76.6736,76.6923,43536.0
2022-06-10 13:45:00,82.05,82.21,82.01,82.19,60516.0,76.6923,76.8419,76.6549,76.8232,60516.0
2022-06-10 13:50:00,82.21,82.24,82.02,82.03,83749.0,76.8419,76.8699,76.6643,76.6736,83749.0
2022-06-10 13:55:00,82.02,82.02,81.9,81.97,58566.0,76.6643,76.6643,76.5521,76.6175,58566.0
2022-06-10 14:00:00,81.97,82.0,81.82,81.83,73307.0,76.6175,76.6456,76.4773,76.4867,73307.0
2022-06-10 14:05:00,81.82,82.0,81.81,81.99,30665.0,76.4773,76.6456,76.468,76.6362,30665.0
2022-06-10 14:10:00,82.01,82.05,81.93,81.97,33973.0,76.6549,76.6923,76.5802,76.6175,33973.0
2022-06-10 14:15:00,81.97,82.15,81.91,82.13,29992.0,76.6175,76.7858,76.5615,76.7671,29992.0
2022-06-10 14:20:00,82.13,82.25,82.13,82.2,40262.0,76.7671,76.8793,76.7671,76.8325,40262.0
2022-06-10 14:25:00,82.21,82.22,81.97,82.02,68389.0,76.8419,76.8512,76.6175,76.6643,68389.0
2022-06-10 14:30:00,82.02,82.14,82.02,82.11,52838.0,76.6643,76.7764,76.6643,76.7484,52838.0
2022-06-10 14:35:00,82.12,82.12,82.0,82.0,30228.0,76.7577,76.7577,76.6456,76.6456,30228.0
2022-06-10 14:40:00,81.99,81.99,81.88,81.95,38751.0,76.6362,76.6362,76.5334,76.5988,38751.0
2022-06-10 14:45:00,81.95,82.17,81.95,82.17,28381.0,76.5988,76.8045,76.5988,76.8045,28381.0
2022-06-10 14:50:00,82.16,82.17,82.08,82.16,46586.0,76.7951,76.8045,76.7204,76.7951,46586.0
2022-06-10 14:55:00,82.16,82.31,82.13,82.25,78704.0,76.7951,76.9353,76.7671,76.8793,78704.0
2022-06-10 15:00:00,82.25,82.32,82.04,82.06,58851.0,76.8793,76.9447,76.683,76.7017,58851.0
2022-06-10 15:05:00,82.06,82.11,81.92,82.05,83260.0,76.7017,76.7484,76.5708,76.6923,83260.0
2022-06-10 15:10:00,82.04,82.2,82.03,82.18,32708.0,76.683,76.8325,76.6736,76.8138,32708.0
2022-06-10 15:15:00,82.18,82.27,82.16,82.27,83372.0,76.8138,76.898,76.7951,76.898,83372.0
2022-06-10 15:20:00,82.27,82.31,82.07,82.29,109744.0,76.898,76.9353,76.711,76.9166,109744.0
2022-06-10 15:25:00,82.31,82.53,82.3,82.39,137949.0,76.9353,77.141,76.926,77.0101,137949.0
2022-06-10 15:30:00,82.38,82.38,82.2,82.22,137570.0,77.0008,77.0008,76.8325,76.8512,137570.0
2022-06-10 15:35:00,82.22,82.4,82.16,82.28,158814.0,76.8512,77.0195,76.7951,76.9073,158814.0
2022-06-10 15:40:00,82.28,82.32,81.96,82.01,256952.0,76.9073,76.9447,76.6082,76.6549,256952.0
2022-06-10 15:45:00,82.01,82.06,81.82,81.83,322704.0,76.6549,76.7017,76.4773,76.4867,322704.0
2022-06-10 15:50:00,81.83,82.0,81.78,81.9,554915.0,76.4867,76.6456,76.4399,76.5521,554915.0
2022-06-10 15:55:00,81.9,81.96,81.65,81.65,589177.0,76.5521,76.6082,76.3184,76.3184,589177.0
2022-06-13 09:30:00,79.58,79.76,79.42,79.71,322066.0,74.3836,74.5518,74.234,74.5051,322066.0
2022-06-13 09:35:00,79.71,79.71,79.25,79.26,154086.0,74.5051,74.5051,74.0751,74.0845,154086.0
2022-06-13 09:40:00,79.25,79.39,79.09,79.33,172617.0,74.0751,74.206,73.9256,74.1499,172617.0
2022-06-13 09:45:00,79.33,79.65,79.31,79.33,162278.0,74.1499,74.449,74.1312,74.1499,162278.0
2022-06-13 09:50:00,79.33,79.41,79.16,79.21,139156.0,74.1499,74.2247,73.991,74.0378,139156.0
2022-06-13 09:55:00,79.22,79.27,79.09,79.12,120068.0,74.0471,74.0938,73.9256,73.9536,120068.0
2022-06-13 10:00:00,79.1,79.26,78.99,79.04,109283.0,73.9349,74.0845,73.8321,73.8789,109283.0
2022-06-13 10:05:00,79.05,79.35,78.98,79.16,59498.0,73.8882,74.1686,73.8228,73.991,59498.0
2022-06-13 10:10:00,79.15,79.2,78.81,78.87,84636.0,73.9817,74.0284,73.6639,73.72,84636.0
2022-06-13 10:15:00,78.86,78.87,78.57,78.6,86614.0,73.7106,73.72,73.4396,73.4676,86614.0
2022-06-13 10:20:00,78.59,78.68,78.53,78.56,93479.0,73.4582,73.5424,73.4022,73.4302,93479.0
2022-06-13 10:25:00,78.56,78.62,78.45,78.5,75156.0,73.4302,73.4863,73.3274,73.3741,75156.0
2022-06-13 10:30:00,78.51,78.59,78.45,78.54,81771.0,73.3835,73.4582,73.3274,73.4115,81771.0
2022-06-13 10:35:00,78.53,78.58,78.42,78.51,75298.0,73.4022,73.4489,73.2993,73.3835,75298.0
2022-06-13 10:40:00,78.5,78.58,78.31,78.35,68296.0,73.3741,73.4489,73.1965,73.2339,68296.0
2022-06-13 10:45:00,78.35,78.36,78.09,78.12,105545.0,73.2339,73.2433,72.9909,73.0189,105545.0
2022-06-13 10:50:00,78.12,78.27,78.05,78.23,60282.0,73.0189,73.1591,72.9535,73.1218,60282.0
2022-06-13 10:55:00,78.23,78.27,78.15,78.19,100718.0,73.1218,73.1591,73.047,73.0844,100718.0
2022-06-13 11:00:00,78.18,78.3,78.07,78.11,89801.0,73.075,73.1872,72.9722,73.0096,89801.0
2022-06-13 11:05:00,78.11,78.14,78.04,78.1,50426.0,73.0096,73.0376,72.9442,73.0002,50426.0
2022-06-13 11:10:00,78.09,78.28,78.02,78.28,87931.0,72.9909,73.1685,72.9255,73.1685,87931.0
2022-06-13 11:15:00,78.28,78.53,78.26,78.52,114054.0,73.1685,73.4022,73.1498,73.3928,114054.0
2022-06-13 11:20:00,78.51,78.7,78.48,78.7,114805.0,73.3835,73.5611,73.3554,73.5611,114805.0
2022-06-13 11:25:00,78.7,78.72,78.53,78.56,121918.0,73.5611,73.5798,73.4022,73.4302,121918.0
2022-06-13 11:30:00,78.56,78.66,78.34,78.53,83371.0,73.4302,73.5237,73.2246,73.4022,83371.0
2022-06-13 11:35:00,78.51,78.78,78.51,78.77,102481.0,73.3835,73.6358,73.3835,73.6265,102481.0
2022-06-13 11:40:00,78.78,78.88,78.65,78.84,63156.0,73.6358,73.7293,73.5143,73.6919,63156.0
2022-06-13 11:45:00,78.84,78.86,78.69,78.86,73298.0,73.6919,73.7106,73.5517,73.7106,73298.0
2022-06-13 11:50:00,78.85,78.95,78.63,78.65,89256.0,73.7013,73.7947,73.4956,73.5143,89256.0
2022-06-13 11:55:00,78.66,78.85,78.65,78.84,57237.0,73.5237,73.7013,73.5143,73.6919,57237.0
2022-06-13 12:00:00,78.84,79.01,78.77,78.88,54352.0,73.6919,73.8508,73.6265,73.7293,54352.0
2022-06-13 12:05:00,78.87,79.13,78.83,79.0,95804.0,73.72,73.963,73.6826,73.8415,95804.0
2022-06-13 12:10:00,78.97,79.24,78.92,79.1,73421.0,73.8134,74.0658,73.7667,73.9349,73421.0
2022-06-13 12:15:00,79.14,79.22,79.02,79.15,49551.0,73.9723,74.0471,73.8602,73.9817,49551.0
2022-06-13 12:20:00,79.16,79.33,79.11,79.2,160836.0,73.991,74.1499,73.9443,74.0284,160836.0
2022-06-13 12:25:00,79.19,79.35,79.15,79.21,74619.0,74.0191,74.1686,73.9817,74.0378,74619.0
2022-06-13 12:30:00,79.2,79.58,79.11,79.5,99179.0,74.0284,74.3836,73.9443,74.3088,99179.0
2022-06-13 12:35:00,79.49,79.63,79.49,79.55,132314.0,74.2995,74.4303,74.2995,74.3556,132314.0
2022-06-13 12:40:00,79.55,79.55,79.18,79.18,100947.0,74.3556,74.3556,74.0097,74.0097,100947.0
2022-06-13 12:45:00,79.2,79.26,79.11,79.12,56404.0,74.0284,74.0845,73.9443,73.9536,56404.0
2022-06-13 12:50:00,79.11,79.24,79.03,79.06,71050.0,73.9443,74.0658,73.8695,73.8976,71050.0
2022-06-13 12:55:00,79.05,79.1,78.91,78.93,42000.0,73.8882,73.9349,73.7574,73.776,42000.0
2022-06-13 13:00:00,78.94,78.95,78.79,78.82,48823.0,73.7854,73.7947,73.6452,73.6732,48823.0
2022-06-13 13:05:00,78.81,78.87,78.75,78.86,46281.0,73.6639,73.72,73.6078,73.7106,46281.0
2022-06-13 13:10:00,78.86,78.89,78.78,78.88,62443.0,73.7106,73.7387,73.6358,73.7293,62443.0
2022-06-13 13:15:00,78.87,78.94,78.85,78.9,37154.0,73.72,73.7854,73.7013,73.748,37154.0
2022-06-13 13:20:00,78.91,78.97,78.86,78.91,65006.0,73.7574,73.8134,73.7106,73.7574,65006.0
2022-06-13 13:25:00,78.92,78.95,78.79,78.94,53746.0,73.7667,73.7947,73.6452,73.7854,53746.0
2022-06-13 13:30:00,78.93,79.01,78.78,78.81,62207.0,73.776,73.8508,73.6358,73.6639,62207.0
2022-06-13 13:35:00,78.8,79.02,78.78,79.02,42330.0,73.6545,73.8602,73.6358,73.8602,42330.0
2022-06-13 13:40:00,79.02,79.32,79.02,79.32,39763.0,73.8602,74.1406,73.8602,74.1406,39763.0
2022-06-13 13:45:00,79.33,79.49,79.27,79.49,47582.0,74.1499,74.2995,74.0938,74.2995,47582.0
2022-06-13 13:50:00,79.49,79.54,79.21,79.27,117860.0,74.2995,74.3462,74.0378,74.0938,117860.0
2022-06-13 13:55:00,79.29,79.43,79.29,79.36,41793.0,74.1125,74.2434,74.1125,74.178,41793.0
2022-06-13 14:00:00,79.35,79.35,79.07,79.12,78105.0,74.1686,74.1686,73.9069,73.9536,78105.0
2022-06-13 14:05:00,79.11,79.13,78.92,78.92,61157.0,73.9443,73.963,73.7667,73.7667,61157.0
2022-06-13 14:10:00,78.91,79.0,78.81,78.84,72825.0,73.7574,73.8415,73.6639,73.6919,72825.0
2022-06-13 14:15:00,78.83,79.03,78.82,79.02,108964.0,73.6826,73.8695,73.6732,73.8602,108964.0
2022-06-13 14:20:00,79.02,79.1,78.94,78.95,50953.0,73.8602,73.9349,73.7854,73.7947,50953.0
2022-06-13 14:25:00,78.94,79.04,78.9,78.96,60390.0,73.7854,73.8789,73.748,73.8041,60390.0
2022-06-13 14:30:00,78.95,79.0,78.76,78.97,59413.0,73.7947,73.8415,73.6171,73.8134,59413.0
2022-06-13 14:35:00,78.97,79.24,78.96,79.17,70592.0,73.8134,74.0658,73.8041,74.0004,70592.0
2022-06-13 14:40:00,79.2,79.32,79.09,79.18,39636.0,74.0284,74.1406,73.9256,74.0097,39636.0
2022-06-13 14:45:00,79.19,79.28,79.12,79.17,47582.0,74.0191,74.1032,73.9536,74.0004,47582.0
2022-06-13 14:50:00,79.17,79.18,78.99,79.03,47919.0,74.0004,74.0097,73.8321,73.8695,47919.0
2022-06-13 14:55:00,79.02,79.02,78.77,78.84,47293.0,73.8602,73.8602,73.6265,73.6919,47293.0
2022-06-13 15:00:00,78.82,78.97,78.73,78.91,42407.0,73.6732,73.8134,73.5891,73.7574,42407.0
2022-06-13 15:05:00,78.9,78.96,78.74,78.8,50392.0,73.748,73.8041,73.5985,73.6545,50392.0
2022-06-13 15:10:00,78.79,78.81,78.63,78.66,97117.0,73.6452,73.6639,73.4956,73.5237,97117.0
2022-06-13 15:15:00,78.66,79.05,78.54,78.75,383846.0,73.5237,73.8882,73.4115,73.6078,383846.0
2022-06-13 15:20:00,78.73,78.84,78.59,78.59,409908.0,73.5891,73.6919,73.4582,73.4582,409908.0
2022-06-13 15:25:00,78.6,78.67,78.44,78.44,255870.0,73.4676,73.533,73.318,73.318,255870.0
2022-06-13 15:30:00,78.45,78.51,78.29,78.41,192899.0,73.3274,73.3835,73.1778,73.29,192899.0
2022-06-13 15:35:00,78.41,78.6,78.31,78.35,141717.0,73.29,73.4676,73.1965,73.2339,141717.0
2022-06-13 15:40:00,78.34,78.36,78.16,78.23,132464.0,73.2246,73.2433,73.0563,73.1218,132464.0
2022-06-13 15:45:00,78.23,78.38,78.19,78.31,194307.0,73.1218,73.262,73.0844,73.1965,194307.0
2022-06-13 15:50:00,78.32,78.43,78.11,78.42,482288.0,73.2059,73.3087,73.0096,73.2993,482288.0
2022-06-13 15:55:00,78.42,78.56,78.37,78.5,587376.0,73.2993,73.4302,73.2526,73.3741,587376.0
2022-06-14 09:30:00,78.46,78.54,78.11,78.36,132478.0,73.3367,73.4115,73.0096,73.2433,132478.0
2022-06-14 09:35:00,78.37,78.47,78.18,78.41,151429.0,73.2526,73.3461,73.075,73.29,151429.0
2022-06-14 09:40:00,78.41,78.41,78.12,78.12,106564.0,73.29,73.29,73.0189,73.0189,106564.0
2022-06-14 09:45:00,78.13,78.64,78.11,78.53,220677.0,73.0283,73.505,73.0096,73.4022,220677.0
2022-06-14 09:50:00,78.52,78.76,78.3,78.76,93727.0,73.3928,73.6171,73.1872,73.6171,93727.0
2022-06-14 09:55:00,78.76,78.87,78.7,78.82,43023.0,73.6171,73.72,73.5611,73.6732,43023.0
2022-06-14 10:00:00,78.81,78.93,78.62,78.65,81751.0,73.6639,73.776,73.4863,73.5143,81751.0
2022-06-14 10:05:00,78.65,78.77,78.55,78.57,92508.0,73.5143,73.6265,73.4209,73.4396,92508.0
2022-06-14 10:10:00,78.56,78.62,78.38,78.5,54585.0,73.4302,73.4863,73.262,73.3741,54585.0
2022-06-14 10:15:00,78.48,78.52,78.36,78.36,73480.0,73.3554,73.3928,73.2433,73.2433,73480.0
2022-06-14 10:20:00,78.33,78.36,78.15,78.29,99923.0,73.2152,73.2433,73.047,73.1778,99923.0
2022-06-14 10:25:00,78.27,78.35,78.11,78.12,62922.0,73.1591,73.2339,73.0096,73.0189,62922.0
2022-06-14 10:30:00,78.13,78.34,78.1,78.29,49807.0,73.0283,73.2246,73.0002,73.1778,49807.0
2022-06-14 10:35:00,78.31,78.31,78.08,78.13,69772.0,73.1965,73.1965,72.9815,73.0283,69772.0
2022-06-14 10:40:00,78.12,78.17,77.92,78.07,64745.0,73.0189,73.0657,72.832,72.9722,64745.0
2022-06-14 10:45:00,78.08,78.32,78.06,78.3,65284.0,72.9815,73.2059,72.9629,73.1872,65284.0
2022-06-14 10:50:00,78.32,78.46,78.27,78.3,113651.0,73.2059,73.3367,73.1591,73.1872,113651.0
2022-06-14 10:55:00,78.3,78.46,78.26,78.32,49173.0,73.1872,73.3367,73.1498,73.2059,49173.0
2022-06-14 11:00:00,78.31,78.53,78.29,78.39,56104.0,73.1965,73.4022,73.1778,73.2713,56104.0
2022-06-14 11:05:00,78.4,78.4,78.13,78.13,56453.0,73.2807,73.2807,73.0283,73.0283,56453.0
2022-06-14 11:10:00,78.11,78.14,78.01,78.04,60624.0,73.0096,73.0376,72.9161,72.9442,60624.0
2022-06-14 11:15:00,78.04,78.07,77.89,77.97,84018.0,72.9442,72.9722,72.804,72.8787,84018.0
2022-06-14 11:20:00,77.98,78.13,77.82,78.13,88726.0,72.8881,73.0283,72.7385,73.0283,88726.0
2022-06-14 11:25:00,78.12,78.27,78.04,78.04,222250.0,73.0189,73.1591,72.9442,72.9442,222250.0
2022-06-14 11:30:00,78.03,78.13,77.89,78.1,106394.0,72.9348,73.0283,72.804,73.0002,106394.0
2022-06-14 11:35:00,78.11,78.24,78.03,78.05,145694.0,73.0096,73.1311,72.9348,72.9535,145694.0
2022-06-14 11:40:00,78.08,78.27,78.03,78.25,93382.0,72.9815,73.1591,72.9348,73.1404,93382.0
2022-06-14 11:45:00,78.25,78.31,78.04,78.06,55764.0,73.1404,73.1965,72.9442,72.9629,55764.0
2022-06-14 11:50:00,78.04,78.13,77.94,78.09,41843.0,72.9442,73.0283,72.8507,72.9909,41843.0
2022-06-14 11:55:00,78.09,78.2,78.08,78.17,39890.0,72.9909,73.0937,72.9815,73.0657,39890.0
2022-06-14 12:00:00,78.17,78.17,77.92,77.98,48126.0,73.0657,73.0657,72.832,72.8881,48126.0
2022-06-14 12:05:00,77.97,77.99,77.88,77.94,29395.0,72.8787,72.8974,72.7946,72.8507,29395.0
2022-06-14 12:10:00,77.95,78.0,77.82,77.82,26044.0,72.86,72.9068,72.7385,72.7385,26044.0
2022-06-14 12:15:00,77.82,77.99,77.75,77.97,50014.0,72.7385,72.8974,72.6731,72.8787,50014.0
2022-06-14 12:20:00,77.99,78.06,77.8,77.88,51961.0,72.8974,72.9629,72.7198,72.7946,51961.0
2022-06-14 12:25:00,77.88,77.88,77.79,77.83,26196.0,72.7946,72.7946,72.7105,72.7479,26196.0
2022-06-14 12:30:00,77.85,77.88,77.74,77.85,33192.0,72.7666,72.7946,72.6637,72.7666,33192.0
2022-06-14 12:35:00,77.84,77.85,77.69,77.75,71761.0,72.7572,72.7666,72.617,72.6731,71761.0
2022-06-14 12:40:00,77.75,77.84,77.71,77.78,51738.0,72.6731,72.7572,72.6357,72.7011,51738.0
2022-06-14 12:45:00,77.77,77.84,77.74,77.83,31851.0,72.6918,72.7572,72.6637,72.7479,31851.0
2022-06-14 12:50:00,77.82,77.87,77.73,77.84,42080.0,72.7385,72.7853,72.6544,72.7572,42080.0
2022-06-14 12:55:00,77.84,77.97,77.82,77.94,76401.0,72.7572,72.8787,72.7385,72.8507,76401.0
2022-06-14 13:00:00,77.94,77.99,77.81,77.87,13048.0,72.8507,72.8974,72.7292,72.7853,13048.0
2022-06-14 13:05:00,77.87,78.06,77.85,78.05,44129.0,72.7853,72.9629,72.7666,72.9535,44129.0
2022-06-14 13:10:00,78.05,78.07,77.94,77.98,33866.0,72.9535,72.9722,72.8507,72.8881,33866.0
2022-06-14 13:15:00,77.99,78.32,77.99,78.29,82079.0,72.8974,73.2059,72.8974,73.1778,82079.0
2022-06-14 13:20:00,78.29,78.39,78.25,78.25,50008.0,73.1778,73.2713,73.1404,73.1404,50008.0
2022-06-14 13:25:00,78.24,78.24,78.07,78.07,52721.0,73.1311,73.1311,72.9722,72.9722,52721.0
2022-06-14 13:30:00,78.06,78.1,77.92,77.93,171707.0,72.9629,73.0002,72.832,72.8413,171707.0
2022-06-14 13:35:00,77.91,77.97,77.8,77.8,27616.0,72.8226,72.8787,72.7198,72.7198,27616.0
2022-06-14 13:40:00,77.78,77.83,77.63,77.69,49532.0,72.7011,72.7479,72.5609,72.617,49532.0
2022-06-14 13:45:00,77.69,77.79,77.63,77.72,50631.0,72.617,72.7105,72.5609,72.6451,50631.0
2022-06-14 13:50:00,77.72,77.8,77.69,77.8,44413.0,72.6451,72.7198,72.617,72.7198,44413.0
2022-06-14 13:55:00,77.79,77.89,77.75,77.75,23648.0,72.7105,72.804,72.6731,72.6731,23648.0
2022-06-14 14:00:00,77.74,77.88,77.74,77.83,42926.0,72.6637,72.7946,72.6637,72.7479,42926.0
2022-06-14 14:05:00,77.82,78.04,77.79,78.01,39912.0,72.7385,72.9442,72.7105,72.9161,39912.0
2022-06-14 14:10:00,78.0,78.0,77.72,77.78,32234.0,72.9068,72.9068,72.6451,72.7011,32234.0
2022-06-14 14:15:00,77.8,77.85,77.74,77.84,46585.0,72.7198,72.7666,72.6637,72.7572,46585.0
2022-06-14 14:20:00,77.84,77.91,77.78,77.78,28047.0,72.7572,72.8226,72.7011,72.7011,28047.0
2022-06-14 14:25:00,77.77,77.86,77.71,77.79,35902.0,72.6918,72.7759,72.6357,72.7105,35902.0
2022-06-14 14:30:00,77.78,77.8,77.64,77.79,44437.0,72.7011,72.7198,72.5703,72.7105,44437.0
2022-06-14 14:35:00,77.79,77.84,77.72,77.78,49649.0,72.7105,72.7572,72.6451,72.7011,49649.0
2022-06-14 14:40:00,77.76,77.78,77.58,77.6,54574.0,72.6824,72.7011,72.5142,72.5329,54574.0
2022-06-14 14:45:00,77.6,77.65,77.49,77.51,41678.0,72.5329,72.5796,72.4301,72.4488,41678.0
2022-06-14 14:50:00,77.53,77.6,77.46,77.54,85358.0,72.4675,72.5329,72.402,72.4768,85358.0
2022-06-14 14:55:00,77.53,77.61,77.5,77.55,54069.0,72.4675,72.5422,72.4394,72.4862,54069.0
2022-06-14 15:00:00,77.55,77.64,77.5,77.59,83689.0,72.4862,72.5703,72.4394,72.5235,83689.0
2022-06-14 15:05:00,77.6,77.6,77.49,77.49,67193.0,72.5329,72.5329,72.4301,72.4301,67193.0
2022-06-14 15:10:00,77.49,77.56,77.37,77.37,49992.0,72.4301,72.4955,72.3179,72.3179,49992.0
2022-06-14 15:15:00,77.37,77.38,77.27,77.29,44846.0,72.3179,72.3273,72.2244,72.2431,44846.0
2022-06-14 15:20:00,77.3,77.4,77.29,77.3,91326.0,72.2525,72.346,72.2431,72.2525,91326.0
2022-06-14 15:25:00,77.3,77.58,77.27,77.56,348637.0,72.2525,72.5142,72.2244,72.4955,348637.0
2022-06-14 15:30:00,77.56,77.82,77.55,77.73,306248.0,72.4955,72.7385,72.4862,72.6544,306248.0
2022-06-14 15:35:00,77.73,77.99,77.71,77.94,440571.0,72.6544,72.8974,72.6357,72.8507,440571.0
2022-06-14 15:40:00,77.94,78.06,77.82,77.83,97074.0,72.8507,72.9629,72.7385,72.7479,97074.0
2022-06-14 15:45:00,77.83,78.07,77.79,78.02,151482.0,72.7479,72.9722,72.7105,72.9255,151482.0
2022-06-14 15:50:00,78.03,78.09,77.76,77.84,260905.0,72.9348,72.9909,72.6824,72.7572,260905.0
2022-06-14 15:55:00,77.83,77.9,77.78,77.86,253869.0,72.7479,72.8133,72.7011,72.7759,253869.0
2022-06-15 09:30:00,78.87,78.97,78.7,78.82,463713.0,73.72,73.8134,73.5611,73.6732,463713.0
2022-06-15 09:35:00,78.82,78.88,78.57,78.72,156471.0,73.6732,73.7293,73.4396,73.5798,156471.0
2022-06-15 09:40:00,78.73,78.81,78.65,78.73,150361.0,73.5891,73.6639,73.5143,73.5891,150361.0
2022-06-15 09:45:00,78.75,78.75,78.57,78.71,172585.0,73.6078,73.6078,73.4396,73.5704,172585.0
2022-06-15 09:50:00,78.72,78.75,78.6,78.64,68858.0,73.5798,73.6078,73.4676,73.505,68858.0
2022-06-15 09:55:00,78.65,78.83,78.65,78.74,42066.0,73.5143,73.6826,73.5143,73.5985,42066.0
2022-06-15 10:00:00,78.74,78.77,78.63,78.73,52026.0,73.5985,73.6265,73.4956,73.5891,52026.0
2022-06-15 10:05:00,78.71,78.79,78.69,78.69,42109.0,73.5704,73.6452,73.5517,73.5517,42109.0
2022-06-15 10:10:00,78.7,78.77,78.66,78.69,29287.0,73.5611,73.6265,73.5237,73.5517,29287.0
2022-06-15 10:15:00,78.68,78.76,78.6,78.63,32231.0,73.5424,73.6171,73.4676,73.4956,32231.0
2022-06-15 10:20:00,78.61,78.66,78.56,78.63,75964.0,73.4769,73.5237,73.4302,73.4956,75964.0
2022-06-15 10:25:00,78.63,78.63,78.5,78.55,28334.0,73.4956,73.4956,73.3741,73.4209,28334.0
2022-06-15 10:30:00,78.57,78.58,78.27,78.38,38224.0,73.4396,73.4489,73.1591,73.262,38224.0
2022-06-15 10:35:00,78.37,78.41,78.23,78.24,25631.0,73.2526,73.29,73.1218,73.1311,25631.0
2022-06-15 10:40:00,78.24,78.28,78.11,78.13,180867.0,73.1311,73.1685,73.0096,73.0283,180867.0
2022-06-15 10:45:00,78.12,78.12,77.98,78.0,32944.0,73.0189,73.0189,72.8881,72.9068,32944.0
2022-06-15 10:50:00,78.0,78.03,77.75,77.77,63503.0,72.9068,72.9348,72.6731,72.6918,63503.0
2022-06-15 10:55:00,77.77,77.89,77.7,77.88,51735.0,72.6918,72.804,72.6264,72.7946,51735.0
2022-06-15 11:00:00,77.87,77.93,77.78,77.84,39249.0,72.7853,72.8413,72.7011,72.7572,39249.0
2022-06-15 11:05:00,77.85,77.85,77.74,77.75,37270.0,72.7666,72.7666,72.6637,72.6731,37270.0
2022-06-15 11:10:00,77.74,77.79,77.51,77.55,167481.0,72.6637,72.7105,72.4488,72.4862,167481.0
2022-06-15 11:15:00,77.55,77.63,77.53,77.56,48970.0,72.4862,72.5609,72.4675,72.4955,48970.0
2022-06-15 11:20:00,77.55,77.62,77.44,77.57,60202.0,72.4862,72.5516,72.3833,72.5049,60202.0
2022-06-15 11:25:00,77.58,77.62,77.55,77.59,35357.0,72.5142,72.5516,72.4862,72.5235,35357.0
2022-06-15 11:30:00,77.59,77.66,77.52,77.56,67590.0,72.5235,72.589,72.4581,72.4955,67590.0
2022-06-15 11:35:00,77.56,77.68,77.54,77.66,90453.0,72.4955,72.6077,72.4768,72.589,90453.0
2022-06-15 11:40:00,77.66,77.79,77.65,77.73,28521.0,72.589,72.7105,72.5796,72.6544,28521.0
2022-06-15 11:45:00,77.72,77.79,77.66,77.69,20224.0,72.6451,72.7105,72.589,72.617,20224.0
2022-06-15 11:50:00,77.68,77.71,77.63,77.68,15917.0,72.6077,72.6357,72.5609,72.6077,15917.0
2022-06-15 11:55:00,77.69,77.82,77.68,77.8,14887.0,72.617,72.7385,72.6077,72.7198,14887.0
2022-06-15 12:00:00,77.79,77.79,77.73,77.75,18115.0,72.7105,72.7105,72.6544,72.6731,18115.0
2022-06-15 12:05:00,77.75,77.75,77.63,77.69,18014.0,72.6731,72.6731,72.5609,72.617,18014.0
2022-06-15 12:10:00,77.7,77.81,77.7,77.81,21695.0,72.6264,72.7292,72.6264,72.7292,21695.0
2022-06-15 12:15:00,77.83,77.87,77.74,77.75,20778.0,72.7479,72.7853,72.6637,72.6731,20778.0
2022-06-15 12:20:00,77.75,77.83,77.73,77.81,58156.0,72.6731,72.7479,72.6544,72.7292,58156.0
2022-06-15 12:25:00,77.81,77.89,77.79,77.86,45052.0,72.7292,72.804,72.7105,72.7759,45052.0
2022-06-15 12:30:00,77.86,77.92,77.82,77.84,21477.0,72.7759,72.832,72.7385,72.7572,21477.0
2022-06-15 12:35:00,77.81,77.86,77.76,77.77,53788.0,72.7292,72.7759,72.6824,72.6918,53788.0
2022-06-15 12:40:00,77.78,77.79,77.64,77.68,28444.0,72.7011,72.7105,72.5703,72.6077,28444.0
2022-06-15 12:45:00,77.69,77.73,77.65,77.73,39469.0,72.617,72.6544,72.5796,72.6544,39469.0
2022-06-15 12:50:00,77.73,77.74,77.5,77.51,42508.0,72.6544,72.6637,72.4394,72.4488,42508.0
2022-06-15 12:55:00,77.51,77.51,77.39,77.43,36876.0,72.4488,72.4488,72.3366,72.374,36876.0
2022-06-15 13:00:00,77.43,77.57,77.41,77.53,25391.0,72.374,72.5049,72.3553,72.4675,25391.0
2022-06-15 13:05:00,77.53,77.57,77.42,77.45,108648.0,72.4675,72.5049,72.3646,72.3927,108648.0
2022-06-15 13:10:00,77.45,77.56,77.43,77.52,155837.0,72.3927,72.4955,72.374,72.4581,155837.0
2022-06-15 13:15:00,77.54,77.56,77.45,77.52,12972.0,72.4768,72.4955,72.3927,72.4581,12972.0
2022-06-15 13:20:00,77.51,77.61,77.5,77.61,39148.0,72.4488,72.5422,72.4394,72.5422,39148.0
2022-06-15 13:25:00,77.58,77.73,77.57,77.69,35023.0,72.5142,72.6544,72.5049,72.617,35023.0
2022-06-15 13:30:00,77.69,77.72,77.65,77.66,35590.0,72.617,72.6451,72.5796,72.589,35590.0
2022-06-15 13:35:00,77.66,77.68,77.58,77.68,28252.0,72.589,72.6077,72.5142,72.6077,28252.0
2022-06-15 13:40:00,77.67,77.72,77.63,77.65,39190.0,72.5983,72.6451,72.5609,72.5796,39190.0
2022-06-15 13:45:00,77.64,77.65,77.42,77.42,77327.0,72.5703,72.5796,72.3646,72.3646,77327.0
2022-06-15 13:50:00,77.42,77.62,77.36,77.62,94989.0,72.3646,72.5516,72.3086,72.5516,94989.0
2022-06-15 13:55:00,77.61,77.86,77.58,77.77,158683.0,72.5422,72.7759,72.5142,72.6918,158683.0
2022-06-15 14:00:00,77.77,78.09,77.16,77.31,368638.0,72.6918,72.9909,72.1216,72.2618,368638.0
2022-06-15 14:05:00,77.29,77.43,76.87,77.23,175986.0,72.2431,72.374,71.8506,72.1871,175986.0
2022-06-15 14:10:00,77.23,77.33,76.98,77.25,86973.0,72.1871,72.2805,71.9534,72.2057,86973.0
2022-06-15 14:15:00,77.28,77.55,77.1,77.4,161690.0,72.2338,72.4862,72.0655,72.346,161690.0
2022-06-15 14:20:00,77.4,77.58,76.97,77.07,131719.0,72.346,72.5142,71.944,72.0375,131719.0
2022-06-15 14:25:00,77.1,77.31,77.01,77.01,105356.0,72.0655,72.2618,71.9814,71.9814,105356.0
2022-06-15 14:30:00,77.02,77.14,76.44,76.7,312389.0,71.9908,72.1029,71.4486,71.6917,312389.0
2022-06-15 14:35:00,76.7,77.7,76.67,77.5,421259.0,71.6917,72.6264,71.6636,72.4394,421259.0
2022-06-15 14:40:00,77.5,78.45,77.38,78.34,337251.0,72.4394,73.3274,72.3273,73.2246,337251.0
2022-06-15 14:45:00,78.4,78.56,78.03,78.1,241056.0,73.2807,73.4302,72.9348,73.0002,241056.0
2022-06-15 14:50:00,78.1,78.3,77.51,77.73,231073.0,73.0002,73.1872,72.4488,72.6544,231073.0
2022-06-15 14:55:00,77.74,77.85,77.42,77.6,197736.0,72.6637,72.7666,72.3646,72.5329,197736.0
2022-06-15 15:00:00,77.61,77.99,77.59,77.76,172007.0,72.5422,72.8974,72.5235,72.6824,172007.0
2022-06-15 15:05:00,77.79,77.99,77.66,77.91,135012.0,72.7105,72.8974,72.589,72.8226,135012.0
2022-06-15 15:10:00,77.92,78.04,77.6,77.77,222806.0,72.832,72.9442,72.5329,72.6918,222806.0
2022-06-15 15:15:00,77.77,77.85,77.62,77.8,265106.0,72.6918,72.7666,72.5516,72.7198,265106.0
2022-06-15 15:20:00,77.8,78.23,77.8,78.19,228467.0,72.7198,73.1218,72.7198,73.0844,228467.0
2022-06-15 15:25:00,78.19,78.45,78.11,78.44,105301.0,73.0844,73.3274,73.0096,73.318,105301.0
2022-06-15 15:30:00,78.44,78.72,78.31,78.69,257487.0,73.318,73.5798,73.1965,73.5517,257487.0
2022-06-15 15:35:00,78.7,78.75,78.33,78.36,218321.0,73.5611,73.6078,73.2152,73.2433,218321.0
2022-06-15 15:40:00,78.36,78.36,77.99,78.02,142682.0,73.2433,73.2433,72.8974,72.9255,142682.0
2022-06-15 15:45:00,78.01,78.1,77.87,78.09,148872.0,72.9161,73.0002,72.7853,72.9909,148872.0
2022-06-15 15:50:00,78.08,78.08,77.73,77.86,408677.0,72.9815,72.9815,72.6544,72.7759,408677.0
2022-06-15 15:55:00,77.86,78.0,77.83,77.88,188681.0,72.7759,72.9068,72.7479,72.7946,188681.0
2022-06-16 09:30:00,75.73,75.98,75.59,75.63,186173.0,70.785,71.0187,70.6541,70.6915,186173.0
2022-06-16 09:35:00,75.62,75.64,75.31,75.36,239290.0,70.6822,70.7009,70.3924,70.4392,239290.0
2022-06-16 09:40:00,75.37,75.57,75.18,75.25,146764.0,70.4485,70.6354,70.2709,70.3363,146764.0
2022-06-16 09:45:00,75.25,75.57,75.24,75.38,186994.0,70.3363,70.6354,70.327,70.4579,186994.0
2022-06-16 09:50:00,75.39,75.39,75.22,75.32,73748.0,70.4672,70.4672,70.3083,70.4018,73748.0
2022-06-16 09:55:00,75.3,75.39,75.2,75.26,117161.0,70.3831,70.4672,70.2896,70.3457,117161.0
2022-06-16 10:00:00,75.25,75.34,75.12,75.15,530623.0,70.3363,70.4205,70.2148,70.2429,530623.0
2022-06-16 10:05:00,75.14,75.24,75.03,75.2,72616.0,70.2335,70.327,70.1307,70.2896,72616.0
2022-06-16 10:10:00,75.2,75.21,74.97,74.99,149722.0,70.2896,70.299,70.0746,70.0933,149722.0
2022-06-16 10:15:00,74.98,75.18,74.96,75.05,75258.0,70.084,70.2709,70.0653,70.1494,75258.0
2022-06-16 10:20:00,75.04,75.35,75.04,75.3,57751.0,70.1401,70.4298,70.1401,70.3831,57751.0
2022-06-16 10:25:00,75.3,75.4,75.26,75.37,42276.0,70.3831,70.4765,70.3457,70.4485,42276.0
2022-06-16 10:30:00,75.35,75.4,75.21,75.29,97957.0,70.4298,70.4765,70.299,70.3737,97957.0
2022-06-16 10:35:00,75.29,75.3,75.05,75.06,138333.0,70.3737,70.3831,70.1494,70.1587,138333.0
2022-06-16 10:40:00,75.06,75.08,74.83,74.84,127381.0,70.1587,70.1774,69.9438,69.9531,127381.0
2022-06-16 10:45:00,74.85,74.92,74.71,74.72,43879.0,69.9625,70.0279,69.8316,69.8409,43879.0
2022-06-16 10:50:00,74.71,74.79,74.62,74.75,101295.0,69.8316,69.9064,69.7475,69.869,101295.0
2022-06-16 10:55:00,74.78,74.85,74.69,74.69,48975.0,69.897,69.9625,69.8129,69.8129,48975.0
2022-06-16 11:00:00,74.67,74.87,74.66,74.85,39816.0,69.7942,69.9812,69.7849,69.9625,39816.0
2022-06-16 11:05:00,74.85,74.87,74.72,74.87,29831.0,69.9625,69.9812,69.8409,69.9812,29831.0
2022-06-16 11:10:00,74.87,75.08,74.84,75.06,98839.0,69.9812,70.1774,69.9531,70.1587,98839.0
2022-06-16 11:15:00,75.05,75.16,75.0,75.07,68704.0,70.1494,70.2522,70.1027,70.1681,68704.0
2022-06-16 11:20:00,75.08,75.27,75.06,75.24,44320.0,70.1774,70.355,70.1587,70.327,44320.0
2022-06-16 11:25:00,75.23,75.43,75.2,75.28,50244.0,70.3176,70.5046,70.2896,70.3644,50244.0
2022-06-16 11:30:00,75.29,75.31,75.12,75.15,69407.0,70.3737,70.3924,70.2148,70.2429,69407.0
2022-06-16 11:35:00,75.15,75.45,75.15,75.43,84151.0,70.2429,70.5233,70.2429,70.5046,84151.0
2022-06-16 11:40:00,75.44,75.45,75.13,75.22,82767.0,70.5139,70.5233,70.2242,70.3083,82767.0
2022-06-16 11:45:00,75.22,75.31,75.13,75.31,59880.0,70.3083,70.3924,70.2242,70.3924,59880.0
2022-06-16 11:50:00,75.31,75.37,75.2,75.27,54991.0,70.3924,70.4485,70.2896,70.355,54991.0
2022-06-16 11:55:00,75.27,75.42,75.26,75.4,35969.0,70.355,70.4952,70.3457,70.4765,35969.0
2022-06-16 12:00:00,75.4,75.45,75.19,75.3,53312.0,70.4765,70.5233,70.2803,70.3831,53312.0
2022-06-16 12:05:00,75.29,75.34,75.09,75.1,47168.0,70.3737,70.4205,70.1868,70.1961,47168.0
2022-06-16 12:10:00,75.09,75.22,75.02,75.03,55380.0,70.1868,70.3083,70.1214,70.1307,55380.0
2022-06-16 12:15:00,75.03,75.21,75.03,75.1,41663.0,70.1307,70.299,70.1307,70.1961,41663.0
2022-06-16 12:20:00,75.09,75.19,75.06,75.14,38366.0,70.1868,70.2803,70.1587,70.2335,38366.0
2022-06-16 12:25:00,75.15,75.34,75.11,75.31,74959.0,70.2429,70.4205,70.2055,70.3924,74959.0
2022-06-16 12:30:00,75.3,75.33,75.11,75.26,94290.0,70.3831,70.4111,70.2055,70.3457,94290.0
2022-06-16 12:35:00,75.24,75.24,75.08,75.15,47754.0,70.327,70.327,70.1774,70.2429,47754.0
2022-06-16 12:40:00,75.15,75.37,75.11,75.32,29997.0,70.2429,70.4485,70.2055,70.4018,29997.0
2022-06-16 12:45:00,75.33,75.44,75.26,75.39,50346.0,70.4111,70.5139,70.3457,70.4672,50346.0
2022-06-16 12:50:00,75.38,75.41,75.25,75.27,41788.0,70.4579,70.4859,70.3363,70.355,41788.0
2022-06-16 12:55:00,75.26,75.29,75.14,75.29,82686.0,70.3457,70.3737,70.2335,70.3737,82686.0
2022-06-16 13:00:00,75.29,75.38,75.17,75.23,39769.0,70.3737,70.4579,70.2616,70.3176,39769.0
2022-06-16 13:05:00,75.23,75.54,75.2,75.47,60813.0,70.3176,70.6074,70.2896,70.542,60813.0
2022-06-16 13:10:00,75.48,75.48,75.32,75.38,47364.0,70.5513,70.5513,70.4018,70.4579,47364.0
2022-06-16 13:15:00,75.37,75.39,75.28,75.28,38809.0,70.4485,70.4672,70.3644,70.3644,38809.0
2022-06-16 13:20:00,75.28,75.3,75.13,75.13,35266.0,70.3644,70.3831,70.2242,70.2242,35266.0
2022-06-16 13:25:00,75.12,75.54,75.09,75.46,96468.0,70.2148,70.6074,70.1868,70.5326,96468.0
2022-06-16 13:30:00,75.44,75.49,75.27,75.44,100883.0,70.5139,70.5607,70.355,70.5139,100883.0
2022-06-16 13:35:00,75.46,75.47,75.28,75.36,63615.0,70.5326,70.542,70.3644,70.4392,63615.0
2022-06-16 13:40:00,75.36,75.37,75.09,75.09,54333.0,70.4392,70.4485,70.1868,70.1868,54333.0
2022-06-16 13:45:00,75.1,75.19,75.02,75.19,70422.0,70.1961,70.2803,70.1214,70.2803,70422.0
2022-06-16 13:50:00,75.19,75.23,75.07,75.09,67548.0,70.2803,70.3176,70.1681,70.1868,67548.0
2022-06-16 13:55:00,75.09,75.12,74.91,74.92,103620.0,70.1868,70.2148,70.0185,70.0279,103620.0
2022-06-16 14:00:00,74.92,75.0,74.89,74.94,114539.0,70.0279,70.1027,69.9998,70.0466,114539.0
2022-06-16 14:05:00,74.93,74.96,74.74,74.8,58064.0,70.0372,70.0653,69.8596,69.9157,58064.0
2022-06-16 14:10:00,74.79,74.89,74.79,74.86,61286.0,69.9064,69.9998,69.9064,69.9718,61286.0
2022-06-16 14:15:00,74.85,74.87,74.78,74.83,42904.0,69.9625,69.9812,69.897,69.9438,42904.0
2022-06-16 14:20:00,74.82,74.85,74.73,74.75,45723.0,69.9344,69.9625,69.8503,69.869,45723.0
2022-06-16 14:25:00,74.75,74.76,74.68,74.69,45470.0,69.869,69.8783,69.8036,69.8129,45470.0
2022-06-16 14:30:00,74.68,74.78,74.65,74.69,52054.0,69.8036,69.897,69.7755,69.8129,52054.0
2022-06-16 14:35:00,74.71,74.76,74.65,74.73,59269.0,69.8316,69.8783,69.7755,69.8503,59269.0
2022-06-16 14:40:00,74.73,74.9,74.69,74.74,74008.0,69.8503,70.0092,69.8129,69.8596,74008.0
2022-06-16 14:45:00,74.74,74.79,74.42,74.43,77081.0,69.8596,69.9064,69.5605,69.5699,77081.0
2022-06-16 14:50:00,74.44,74.54,74.42,74.42,48610.0,69.5792,69.6727,69.5605,69.5605,48610.0
2022-06-16 14:55:00,74.43,74.57,74.41,74.56,38271.0,69.5699,69.7007,69.5512,69.6914,38271.0
2022-06-16 15:00:00,74.55,74.85,74.53,74.77,136114.0,69.682,69.9625,69.6634,69.8877,136114.0
2022-06-16 15:05:00,74.75,74.95,74.65,74.95,119571.0,69.869,70.0559,69.7755,70.0559,119571.0
2022-06-16 15:10:00,74.94,75.06,74.76,74.81,147639.0,70.0466,70.1587,69.8783,69.9251,147639.0
2022-06-16 15:15:00,74.81,74.93,74.68,74.93,104307.0,69.9251,70.0372,69.8036,70.0372,104307.0
2022-06-16 15:20:00,74.93,75.02,74.89,74.93,141532.0,70.0372,70.1214,69.9998,70.0372,141532.0
2022-06-16 15:25:00,74.93,75.1,74.88,74.99,67832.0,70.0372,70.1961,69.9905,70.0933,67832.0
2022-06-16 15:30:00,74.98,75.02,74.68,74.68,109512.0,70.084,70.1214,69.8036,69.8036,109512.0
2022-06-16 15:35:00,74.68,74.9,74.67,74.86,77709.0,69.8036,70.0092,69.7942,69.9718,77709.0
2022-06-16 15:40:00,74.87,75.02,74.8,74.8,169350.0,69.9812,70.1214,69.9157,69.9157,169350.0
2022-06-16 15:45:00,74.8,74.86,74.6,74.63,234336.0,69.9157,69.9718,69.7288,69.7568,234336.0
2022-06-16 15:50:00,74.64,74.86,74.63,74.78,529397.0,69.7662,69.9718,69.7568,69.897,529397.0
2022-06-16 15:55:00,74.8,75.09,74.75,75.07,543494.0,69.9157,70.1868,69.869,70.1681,543494.0
2022-06-17 09:30:00,74.94,75.06,74.6,74.93,217341.0,70.0466,70.1587,69.7288,70.0372,217341.0
2022-06-17 09:35:00,74.93,74.99,74.73,74.84,129512.0,70.0372,70.0933,69.8503,69.9531,129512.0
2022-06-17 09:40:00,74.85,75.25,74.85,75.13,112064.0,69.9625,70.3363,69.9625,70.2242,112064.0
2022-06-17 09:45:00,75.15,75.18,74.91,75.06,120159.0,70.2429,70.2709,70.0185,70.1587,120159.0
2022-06-17 09:50:00,75.05,75.21,74.96,75.1,63980.0,70.1494,70.299,70.0653,70.1961,63980.0
2022-06-17 09:55:00,75.09,75.21,74.98,75.05,78505.0,70.1868,70.299,70.084,70.1494,78505.0
2022-06-17 10:00:00,75.06,75.1,74.64,74.78,76506.0,70.1587,70.1961,69.7662,69.897,76506.0
2022-06-17 10:05:00,74.8,74.89,74.71,74.75,65996.0,69.9157,69.9998,69.8316,69.869,65996.0
2022-06-17 10:10:00,74.76,74.86,74.73,74.78,39192.0,69.8783,69.9718,69.8503,69.897,39192.0
2022-06-17 10:15:00,74.75,74.77,74.46,74.49,116257.0,69.869,69.8877,69.5979,69.626,116257.0
2022-06-17 10:20:00,74.51,74.51,74.25,74.34,88573.0,69.6447,69.6447,69.4016,69.4858,88573.0
2022-06-17 10:25:00,74.34,74.43,74.15,74.24,78041.0,69.4858,69.5699,69.3082,69.3923,78041.0
2022-06-17 10:30:00,74.25,74.27,73.9,73.91,69244.0,69.4016,69.4203,69.0745,69.0838,69244.0
2022-06-17 10:35:00,73.89,74.06,73.72,73.94,172697.0,69.0651,69.224,68.9062,69.1119,172697.0
2022-06-17 10:40:00,73.95,73.97,73.81,73.96,55915.0,69.1212,69.1399,68.9904,69.1306,55915.0
2022-06-17 10:45:00,73.94,73.94,73.61,73.73,91626.0,69.1119,69.1119,68.8034,68.9156,91626.0
2022-06-17 10:50:00,73.72,73.83,73.68,73.76,126390.0,68.9062,69.0091,68.8689,68.9436,126390.0
2022-06-17 10:55:00,73.77,74.0,73.77,73.94,148354.0,68.953,69.168,68.953,69.1119,148354.0
2022-06-17 11:00:00,73.94,74.23,73.74,74.15,150433.0,69.1119,69.3829,68.9249,69.3082,150433.0
2022-06-17 11:05:00,74.14,74.31,74.08,74.29,527393.0,69.2988,69.4577,69.2427,69.439,527393.0
2022-06-17 11:10:00,74.29,74.29,74.09,74.12,48577.0,69.439,69.439,69.2521,69.2801,48577.0
2022-06-17 11:15:00,74.11,74.45,74.11,74.37,339110.0,69.2708,69.5886,69.2708,69.5138,339110.0
2022-06-17 11:20:00,74.37,74.42,74.15,74.18,103003.0,69.5138,69.5605,69.3082,69.3362,103003.0
2022-06-17 11:25:00,74.17,74.41,74.11,74.33,470432.0,69.3269,69.5512,69.2708,69.4764,470432.0
2022-06-17 11:30:00,74.34,74.6,74.33,74.45,267976.0,69.4858,69.7288,69.4764,69.5886,267976.0
2022-06-17 11:35:00,74.45,74.56,74.38,74.55,78649.0,69.5886,69.6914,69.5232,69.682,78649.0
2022-06-17 11:40:00,74.55,74.68,74.49,74.51,89361.0,69.682,69.8036,69.626,69.6447,89361.0
2022-06-17 11:45:00,74.51,74.64,74.45,74.55,92078.0,69.6447,69.7662,69.5886,69.682,92078.0
2022-06-17 11:50:00,74.55,74.62,74.36,74.41,151455.0,69.682,69.7475,69.5045,69.5512,151455.0
2022-06-17 11:55:00,74.42,74.55,74.32,74.42,192757.0,69.5605,69.682,69.4671,69.5605,192757.0
2022-06-17 12:00:00,74.41,74.41,74.22,74.33,59083.0,69.5512,69.5512,69.3736,69.4764,59083.0
2022-06-17 12:05:00,74.33,74.49,74.23,74.4,169954.0,69.4764,69.626,69.3829,69.5418,169954.0
2022-06-17 12:10:00,74.4,74.56,74.31,74.53,70939.0,69.5418,69.6914,69.4577,69.6634,70939.0
2022-06-17 12:15:00,74.54,74.62,74.38,74.42,51455.0,69.6727,69.7475,69.5232,69.5605,51455.0
2022-06-17 12:20:00,74.42,74.56,74.37,74.56,76973.0,69.5605,69.6914,69.5138,69.6914,76973.0
2022-06-17 12:25:00,74.55,74.68,74.49,74.6,85743.0,69.682,69.8036,69.626,69.7288,85743.0
2022-06-17 12:30:00,74.62,74.63,74.46,74.56,57048.0,69.7475,69.7568,69.5979,69.6914,57048.0
2022-06-17 12:35:00,74.57,74.63,74.45,74.62,51611.0,69.7007,69.7568,69.5886,69.7475,51611.0
2022-06-17 12:40:00,74.63,74.64,74.42,74.57,58796.0,69.7568,69.7662,69.5605,69.7007,58796.0
2022-06-17 12:45:00,74.59,74.6,74.43,74.57,80901.0,69.7194,69.7288,69.5699,69.7007,80901.0
2022-06-17 12:50:00,74.57,74.59,74.32,74.37,61547.0,69.7007,69.7194,69.4671,69.5138,61547.0
2022-06-17 12:55:00,74.38,74.51,74.35,74.46,107240.0,69.5232,69.6447,69.4951,69.5979,107240.0
2022-06-17 13:00:00,74.47,74.62,74.4,74.62,55179.0,69.6073,69.7475,69.5418,69.7475,55179.0
2022-06-17 13:05:00,74.61,74.97,74.61,74.94,336970.0,69.7381,70.0746,69.7381,70.0466,336970.0
2022-06-17 13:10:00,74.95,75.16,74.88,75.11,80140.0,70.0559,70.2522,69.9905,70.2055,80140.0
2022-06-17 13:15:00,75.12,75.12,74.95,74.98,27225.0,70.2148,70.2148,70.0559,70.084,27225.0
2022-06-17 13:20:00,74.97,74.99,74.84,74.99,41390.0,70.0746,70.0933,69.9531,70.0933,41390.0
2022-06-17 13:25:00,74.99,74.99,74.73,74.73,56914.0,70.0933,70.0933,69.8503,69.8503,56914.0
2022-06-17 13:30:00,74.75,74.8,74.62,74.79,31574.0,69.869,69.9157,69.7475,69.9064,31574.0
2022-06-17 13:35:00,74.79,74.85,74.68,74.74,66748.0,69.9064,69.9625,69.8036,69.8596,66748.0
2022-06-17 13:40:00,74.74,74.9,74.72,74.87,67923.0,69.8596,70.0092,69.8409,69.9812,67923.0
2022-06-17 13:45:00,74.86,74.86,74.57,74.72,77115.0,69.9718,69.9718,69.7007,69.8409,77115.0
2022-06-17 13:50:00,74.72,74.86,74.72,74.79,40309.0,69.8409,69.9718,69.8409,69.9064,40309.0
2022-06-17 13:55:00,74.78,74.95,74.77,74.86,36089.0,69.897,70.0559,69.8877,69.9718,36089.0
2022-06-17 14:00:00,74.87,75.03,74.84,74.98,43305.0,69.9812,70.1307,69.9531,70.084,43305.0
2022-06-17 14:05:00,74.98,75.04,74.9,75.03,31742.0,70.084,70.1401,70.0092,70.1307,31742.0
2022-06-17 14:10:00,75.03,75.09,74.96,75.09,69376.0,70.1307,70.1868,70.0653,70.1868,69376.0
2022-06-17 14:15:00,75.09,75.22,75.0,75.19,44234.0,70.1868,70.3083,70.1027,70.2803,44234.0
2022-06-17 14:20:00,75.2,75.3,75.2,75.25,70170.0,70.2896,70.3831,70.2896,70.3363,70170.0
2022-06-17 14:25:00,75.26,75.27,75.11,75.12,44442.0,70.3457,70.355,70.2055,70.2148,44442.0
2022-06-17 14:30:00,75.12,75.12,74.97,75.1,58341.0,70.2148,70.2148,70.0746,70.1961,58341.0
2022-06-17 14:35:00,75.1,75.32,75.05,75.32,53611.0,70.1961,70.4018,70.1494,70.4018,53611.0
2022-06-17 14:40:00,75.33,75.46,75.29,75.31,83077.0,70.4111,70.5326,70.3737,70.3924,83077.0
2022-06-17 14:45:00,75.29,75.37,75.22,75.27,99812.0,70.3737,70.4485,70.3083,70.355,99812.0
2022-06-17 14:50:00,75.26,75.28,75.13,75.16,59783.0,70.3457,70.3644,70.2242,70.2522,59783.0
2022-06-17 14:55:00,75.18,75.25,75.05,75.12,69184.0,70.2709,70.3363,70.1494,70.2148,69184.0
2022-06-17 15:00:00,75.12,75.23,75.08,75.13,131491.0,70.2148,70.3176,70.1774,70.2242,131491.0
2022-06-17 15:05:00,75.13,75.17,75.01,75.02,119829.0,70.2242,70.2616,70.112,70.1214,119829.0
2022-06-17 15:10:00,75.03,75.03,74.74,74.82,260909.0,70.1307,70.1307,69.8596,69.9344,260909.0
2022-06-17 15:15:00,74.82,75.0,74.78,74.97,92128.0,69.9344,70.1027,69.897,70.0746,92128.0
2022-06-17 15:20:00,74.98,75.26,74.96,75.24,107336.0,70.084,70.3457,70.0653,70.327,107336.0
2022-06-17 15:25:00,75.23,75.37,75.22,75.3,102866.0,70.3176,70.4485,70.3083,70.3831,102866.0
2022-06-17 15:30:00,75.31,75.34,75.11,75.17,172743.0,70.3924,70.4205,70.2055,70.2616,172743.0
2022-06-17 15:35:00,75.17,75.28,75.16,75.27,100340.0,70.2616,70.3644,70.2522,70.355,100340.0
2022-06-17 15:40:00,75.27,75.27,75.1,75.14,158032.0,70.355,70.355,70.1961,70.2335,158032.0
2022-06-17 15:45:00,75.14,75.15,75.03,75.09,237529.0,70.2335,70.2429,70.1307,70.1868,237529.0
2022-06-17 15:50:00,75.08,75.11,74.9,75.01,401644.0,70.1774,70.2055,70.0092,70.112,401644.0
2022-06-17 15:55:00,75.01,75.08,74.91,74.91,965495.0,70.112,70.1774,70.0185,70.0185,965495.0
2022-06-21 09:30:00,75.57,75.58,75.14,75.21,145288.0,71.1167,71.1261,70.712,70.7779,145288.0
2022-06-21 09:35:00,75.18,75.26,74.95,75.06,130577.0,70.7497,70.825,70.5332,70.6368,130577.0
2022-06-21 09:40:00,75.05,75.34,75.04,75.29,116542.0,70.6273,70.9003,70.6179,70.8532,116542.0
2022-06-21 09:45:00,75.28,75.35,75.13,75.34,111605.0,70.8438,70.9097,70.7026,70.9003,111605.0
2022-06-21 09:50:00,75.34,75.35,75.21,75.33,78920.0,70.9003,70.9097,70.7779,70.8908,78920.0
2022-06-21 09:55:00,75.32,75.66,75.32,75.61,116832.0,70.8814,71.2014,70.8814,71.1543,116832.0
2022-06-21 10:00:00,75.59,75.79,75.52,75.78,75406.0,71.1355,71.3237,71.0696,71.3143,75406.0
2022-06-21 10:05:00,75.78,75.88,75.68,75.74,71842.0,71.3143,71.4084,71.2202,71.2767,71842.0
2022-06-21 10:10:00,75.76,75.84,75.72,75.75,120391.0,71.2955,71.3708,71.2579,71.2861,120391.0
2022-06-21 10:15:00,75.75,75.76,75.6,75.61,73992.0,71.2861,71.2955,71.1449,71.1543,73992.0
2022-06-21 10:20:00,75.62,75.72,75.52,75.69,54944.0,71.1638,71.2579,71.0696,71.2296,54944.0
2022-06-21 10:25:00,75.68,75.7,75.48,75.59,55536.0,71.2202,71.239,71.032,71.1355,55536.0
2022-06-21 10:30:00,75.61,75.77,75.55,75.58,59411.0,71.1543,71.3049,71.0979,71.1261,59411.0
2022-06-21 10:35:00,75.59,75.75,75.56,75.75,45540.0,71.1355,71.2861,71.1073,71.2861,45540.0
2022-06-21 10:40:00,75.75,75.78,75.62,75.67,73579.0,71.2861,71.3143,71.1638,71.2108,73579.0
2022-06-21 10:45:00,75.68,75.78,75.65,75.78,54456.0,71.2202,71.3143,71.192,71.3143,54456.0
2022-06-21 10:50:00,75.78,75.84,75.75,75.82,48497.0,71.3143,71.3708,71.2861,71.352,48497.0
2022-06-21 10:55:00,75.83,75.85,75.76,75.79,45804.0,71.3614,71.3802,71.2955,71.3237,45804.0
2022-06-21 11:00:00,75.79,75.8,75.73,75.76,50707.0,71.3237,71.3331,71.2673,71.2955,50707.0
2022-06-21 11:05:00,75.75,75.76,75.66,75.68,46874.0,71.2861,71.2955,71.2014,71.2202,46874.0
2022-06-21 11:10:00,75.69,75.69,75.46,75.48,58240.0,71.2296,71.2296,71.0132,71.032,58240.0
2022-06-21 11:15:00,75.47,75.6,75.44,75.5,69175.0,71.0226,71.1449,70.9944,71.0508,69175.0
2022-06-21 11:20:00,75.5,75.58,75.43,75.44,59666.0,71.0508,71.1261,70.9849,70.9944,59666.0
2022-06-21 11:25:00,75.43,75.52,75.42,75.49,79016.0,70.9849,71.0696,70.9755,71.0414,79016.0
2022-06-21 11:30:00,75.5,75.59,75.49,75.56,73214.0,71.0508,71.1355,71.0414,71.1073,73214.0
2022-06-21 11:35:00,75.56,75.6,75.41,75.43,44801.0,71.1073,71.1449,70.9661,70.9849,44801.0
2022-06-21 11:40:00,75.43,75.48,75.34,75.36,63220.0,70.9849,71.032,70.9003,70.9191,63220.0
2022-06-21 11:45:00,75.36,75.41,75.3,75.41,38678.0,70.9191,70.9661,70.8626,70.9661,38678.0
2022-06-21 11:50:00,75.42,75.46,75.33,75.34,42816.0,70.9755,71.0132,70.8908,70.9003,42816.0
2022-06-21 11:55:00,75.32,75.48,75.32,75.37,88756.0,70.8814,71.032,70.8814,70.9285,88756.0
2022-06-21 12:00:00,75.36,75.49,75.34,75.4,47103.0,70.9191,71.0414,70.9003,70.9567,47103.0
2022-06-21 12:05:00,75.39,75.44,75.34,75.38,28173.0,70.9473,70.9944,70.9003,70.9379,28173.0
2022-06-21 12:10:00,75.39,75.43,75.34,75.38,33619.0,70.9473,70.9849,70.9003,70.9379,33619.0
2022-06-21 12:15:00,75.39,75.45,75.35,75.45,20849.0,70.9473,71.0038,70.9097,71.0038,20849.0
2022-06-21 12:20:00,75.45,75.51,75.41,75.5,27766.0,71.0038,71.0602,70.9661,71.0508,27766.0
2022-06-21 12:25:00,75.5,75.54,75.43,75.53,47533.0,71.0508,71.0885,70.9849,71.0791,47533.0
2022-06-21 12:30:00,75.53,75.56,75.45,75.52,39735.0,71.0791,71.1073,71.0038,71.0696,39735.0
2022-06-21 12:35:00,75.53,75.58,75.51,75.55,27929.0,71.0791,71.1261,71.0602,71.0979,27929.0
2022-06-21 12:40:00,75.55,75.58,75.48,75.55,18371.0,71.0979,71.1261,71.032,71.0979,18371.0
2022-06-21 12:45:00,75.56,75.58,75.49,75.53,19044.0,71.1073,71.1261,71.0414,71.0791,19044.0
2022-06-21 12:50:00,75.53,75.62,75.51,75.62,13497.0,71.0791,71.1638,71.0602,71.1638,13497.0
2022-06-21 12:55:00,75.6,75.68,75.59,75.67,17887.0,71.1449,71.2202,71.1355,71.2108,17887.0
2022-06-21 13:00:00,75.66,75.69,75.62,75.63,17209.0,71.2014,71.2296,71.1638,71.1732,17209.0
2022-06-21 13:05:00,75.63,75.67,75.56,75.66,17112.0,71.1732,71.2108,71.1073,71.2014,17112.0
2022-06-21 13:10:00,75.67,75.7,75.63,75.67,15940.0,71.2108,71.239,71.1732,71.2108,15940.0
2022-06-21 13:15:00,75.67,75.67,75.58,75.6,29382.0,71.2108,71.2108,71.1261,71.1449,29382.0
2022-06-21 13:20:00,75.61,75.64,75.55,75.58,23217.0,71.1543,71.1826,71.0979,71.1261,23217.0
2022-06-21 13:25:00,75.58,75.58,75.49,75.51,18120.0,71.1261,71.1261,71.0414,71.0602,18120.0
2022-06-21 13:30:00,75.51,75.61,75.5,75.61,29528.0,71.0602,71.1543,71.0508,71.1543,29528.0
2022-06-21 13:35:00,75.6,75.62,75.54,75.55,18010.0,71.1449,71.1638,71.0885,71.0979,18010.0
2022-06-21 13:40:00,75.55,75.63,75.5,75.6,38838.0,71.0979,71.1732,71.0508,71.1449,38838.0
2022-06-21 13:45:00,75.61,75.62,75.51,75.55,30989.0,71.1543,71.1638,71.0602,71.0979,30989.0
2022-06-21 13:50:00,75.54,75.56,75.44,75.44,18831.0,71.0885,71.1073,70.9944,70.9944,18831.0
2022-06-21 13:55:00,75.44,75.46,75.4,75.41,18343.0,70.9944,71.0132,70.9567,70.9661,18343.0
2022-06-21 14:00:00,75.42,75.45,75.39,75.43,25810.0,70.9755,71.0038,70.9473,70.9849,25810.0
2022-06-21 14:05:00,75.44,75.53,75.38,75.53,23368.0,70.9944,71.0791,70.9379,71.0791,23368.0
2022-06-21 14:10:00,75.53,75.6,75.47,75.48,33102.0,71.0791,71.1449,71.0226,71.032,33102.0
2022-06-21 14:15:00,75.49,75.51,75.4,75.44,99116.0,71.0414,71.0602,70.9567,70.9944,99116.0
2022-06-21 14:20:00,75.44,75.46,75.36,75.4,59915.0,70.9944,71.0132,70.9191,70.9567,59915.0
2022-06-21 14:25:00,75.4,75.46,75.38,75.45,85083.0,70.9567,71.0132,70.9379,71.0038,85083.0
2022-06-21 14:30:00,75.46,75.5,75.43,75.49,37074.0,71.0132,71.0508,70.9849,71.0414,37074.0
2022-06-21 14:35:00,75.49,75.5,75.36,75.41,34117.0,71.0414,71.0508,70.9191,70.9661,34117.0
2022-06-21 14:40:00,75.4,75.58,75.38,75.56,71972.0,70.9567,71.1261,70.9379,71.1073,71972.0
2022-06-21 14:45:00,75.56,75.59,75.51,75.52,47979.0,71.1073,71.1355,71.0602,71.0696,47979.0
2022-06-21 14:50:00,75.52,75.71,75.52,75.7,55050.0,71.0696,71.2484,71.0696,71.239,55050.0
2022-06-21 14:55:00,75.7,75.72,75.64,75.68,110058.0,71.239,71.2579,71.1826,71.2202,110058.0
2022-06-21 15:00:00,75.69,75.76,75.64,75.75,73413.0,71.2296,71.2955,71.1826,71.2861,73413.0
2022-06-21 15:05:00,75.76,75.79,75.72,75.77,65425.0,71.2955,71.3237,71.2579,71.3049,65425.0
2022-06-21 15:10:00,75.77,75.85,75.74,75.81,47763.0,71.3049,71.3802,71.2767,71.3426,47763.0
2022-06-21 15:15:00,75.8,75.83,75.73,75.73,55631.0,71.3331,71.3614,71.2673,71.2673,55631.0
2022-06-21 15:20:00,75.73,75.8,75.7,75.78,43545.0,71.2673,71.3331,71.239,71.3143,43545.0
2022-06-21 15:25:00,75.78,75.78,75.68,75.75,33107.0,71.3143,71.3143,71.2202,71.2861,33107.0
2022-06-21 15:30:00,75.75,75.76,75.66,75.73,71992.0,71.2861,71.2955,71.2014,71.2673,71992.0
2022-06-21 15:35:00,75.73,75.73,75.63,75.65,52159.0,71.2673,71.2673,71.1732,71.192,52159.0
2022-06-21 15:40:00,75.65,75.67,75.59,75.64,77828.0,71.192,71.2108,71.1355,71.1826,77828.0
2022-06-21 15:45:00,75.64,75.64,75.58,75.64,91236.0,71.1826,71.1826,71.1261,71.1826,91236.0
2022-06-21 15:50:00,75.63,75.71,75.59,75.62,210232.0,71.1732,71.2484,71.1355,71.1638,210232.0
2022-06-21 15:55:00,75.62,75.62,75.5,75.51,280529.0,71.1638,71.1638,71.0508,71.0602,280529.0
2022-06-22 09:30:00,73.9,74.25,73.69,74.11,163136.0,69.5451,69.8745,69.3475,69.7427,163136.0
2022-06-22 09:35:00,74.11,74.38,74.09,74.18,89329.0,69.7427,69.9968,69.7239,69.8086,89329.0
2022-06-22 09:40:00,74.18,74.37,74.1,74.24,142494.0,69.8086,69.9874,69.7333,69.8651,142494.0
2022-06-22 09:45:00,74.24,74.25,74.04,74.21,160116.0,69.8651,69.8745,69.6769,69.8368,160116.0
2022-06-22 09:50:00,74.21,74.54,74.05,74.5,117335.0,69.8368,70.1474,69.6863,70.1098,117335.0
2022-06-22 09:55:00,74.5,74.58,74.25,74.26,82349.0,70.1098,70.185,69.8745,69.8839,82349.0
2022-06-22 10:00:00,74.26,74.32,74.06,74.21,73862.0,69.8839,69.9404,69.6957,69.8368,73862.0
2022-06-22 10:05:00,74.2,74.35,74.13,74.34,56933.0,69.8274,69.9686,69.7616,69.9592,56933.0
2022-06-22 10:10:00,74.35,74.49,74.23,74.46,75552.0,69.9686,70.1003,69.8557,70.0721,75552.0
2022-06-22 10:15:00,74.46,74.72,74.46,74.72,175292.0,70.0721,70.3168,70.0721,70.3168,175292.0
2022-06-22 10:20:00,74.72,74.99,74.69,74.98,147630.0,70.3168,70.5709,70.2886,70.5615,147630.0
2022-06-22 10:25:00,74.97,74.98,74.85,74.92,42650.0,70.5521,70.5615,70.4391,70.505,42650.0
2022-06-22 10:30:00,74.94,74.96,74.8,74.81,97370.0,70.5238,70.5426,70.3921,70.4015,97370.0
2022-06-22 10:35:00,74.81,75.02,74.8,75.0,62877.0,70.4015,70.5991,70.3921,70.5803,62877.0
2022-06-22 10:40:00,75.01,75.01,74.77,74.84,168248.0,70.5897,70.5897,70.3638,70.4297,168248.0
2022-06-22 10:45:00,74.84,74.86,74.71,74.78,158819.0,70.4297,70.4485,70.3074,70.3733,158819.0
2022-06-22 10:50:00,74.77,74.85,74.66,74.67,54868.0,70.3638,70.4391,70.2603,70.2697,54868.0
2022-06-22 10:55:00,74.65,74.68,74.53,74.57,79560.0,70.2509,70.2791,70.138,70.1756,79560.0
2022-06-22 11:00:00,74.57,74.58,74.32,74.42,123670.0,70.1756,70.185,69.9404,70.0345,123670.0
2022-06-22 11:05:00,74.42,74.53,74.33,74.48,44601.0,70.0345,70.138,69.9498,70.0909,44601.0
2022-06-22 11:10:00,74.47,74.54,74.43,74.45,49970.0,70.0815,70.1474,70.0439,70.0627,49970.0
2022-06-22 11:15:00,74.45,74.55,74.43,74.53,67979.0,70.0627,70.1568,70.0439,70.138,67979.0
2022-06-22 11:20:00,74.52,74.56,74.43,74.53,59837.0,70.1286,70.1662,70.0439,70.138,59837.0
2022-06-22 11:25:00,74.53,74.71,74.53,74.66,100259.0,70.138,70.3074,70.138,70.2603,100259.0
2022-06-22 11:30:00,74.67,74.88,74.66,74.68,47807.0,70.2697,70.4674,70.2603,70.2791,47807.0
2022-06-22 11:35:00,74.67,74.76,74.66,74.75,27042.0,70.2697,70.3544,70.2603,70.345,27042.0
2022-06-22 11:40:00,74.76,74.76,74.51,74.52,119204.0,70.3544,70.3544,70.1192,70.1286,119204.0
2022-06-22 11:45:00,74.5,74.57,74.43,74.55,56917.0,70.1098,70.1756,70.0439,70.1568,56917.0
2022-06-22 11:50:00,74.56,74.57,74.37,74.39,34516.0,70.1662,70.1756,69.9874,70.0062,34516.0
2022-06-22 11:55:00,74.41,74.45,74.33,74.35,28891.0,70.0251,70.0627,69.9498,69.9686,28891.0
2022-06-22 12:00:00,74.37,74.57,74.32,74.37,85794.0,69.9874,70.1756,69.9404,69.9874,85794.0
2022-06-22 12:05:00,74.36,74.36,74.18,74.26,56448.0,69.978,69.978,69.8086,69.8839,56448.0
2022-06-22 12:10:00,74.26,74.34,74.23,74.27,36998.0,69.8839,69.9592,69.8557,69.8933,36998.0
2022-06-22 12:15:00,74.27,74.4,74.27,74.4,37452.0,69.8933,70.0156,69.8933,70.0156,37452.0
2022-06-22 12:20:00,74.39,74.5,74.35,74.42,37729.0,70.0062,70.1098,69.9686,70.0345,37729.0
2022-06-22 12:25:00,74.42,74.46,74.38,74.39,21419.0,70.0345,70.0721,69.9968,70.0062,21419.0
2022-06-22 12:30:00,74.38,74.47,74.35,74.47,41900.0,69.9968,70.0815,69.9686,70.0815,41900.0
2022-06-22 12:35:00,74.47,74.55,74.43,74.43,45362.0,70.0815,70.1568,70.0439,70.0439,45362.0
2022-06-22 12:40:00,74.44,74.61,74.44,74.61,35607.0,70.0533,70.2133,70.0533,70.2133,35607.0
2022-06-22 12:45:00,74.61,74.62,74.55,74.62,31562.0,70.2133,70.2227,70.1568,70.2227,31562.0
2022-06-22 12:50:00,74.63,74.66,74.58,74.61,34082.0,70.2321,70.2603,70.185,70.2133,34082.0
2022-06-22 12:55:00,74.61,74.67,74.56,74.66,91475.0,70.2133,70.2697,70.1662,70.2603,91475.0
2022-06-22 13:00:00,74.67,74.69,74.52,74.54,63572.0,70.2697,70.2886,70.1286,70.1474,63572.0
2022-06-22 13:05:00,74.54,74.64,74.53,74.6,34466.0,70.1474,70.2415,70.138,70.2039,34466.0
2022-06-22 13:10:00,74.6,74.71,74.6,74.7,33889.0,70.2039,70.3074,70.2039,70.298,33889.0
2022-06-22 13:15:00,74.7,74.8,74.7,74.79,44901.0,70.298,70.3921,70.298,70.3827,44901.0
2022-06-22 13:20:00,74.79,74.88,74.77,74.87,36512.0,70.3827,70.4674,70.3638,70.4579,36512.0
2022-06-22 13:25:00,74.88,74.92,74.82,74.88,50808.0,70.4674,70.505,70.4109,70.4674,50808.0
2022-06-22 13:30:00,74.89,74.89,74.78,74.78,39990.0,70.4768,70.4768,70.3733,70.3733,39990.0
2022-06-22 13:35:00,74.78,74.89,74.73,74.89,43817.0,70.3733,70.4768,70.3262,70.4768,43817.0
2022-06-22 13:40:00,74.88,75.0,74.87,75.0,46538.0,70.4674,70.5803,70.4579,70.5803,46538.0
2022-06-22 13:45:00,75.0,75.09,74.98,75.09,45796.0,70.5803,70.665,70.5615,70.665,45796.0
2022-06-22 13:50:00,75.08,75.09,74.95,74.99,73976.0,70.6556,70.665,70.5332,70.5709,73976.0
2022-06-22 13:55:00,74.99,75.05,74.96,75.01,50108.0,70.5709,70.6273,70.5426,70.5897,50108.0
2022-06-22 14:00:00,75.02,75.08,74.97,75.05,65254.0,70.5991,70.6556,70.5521,70.6273,65254.0
2022-06-22 14:05:00,75.06,75.29,75.05,75.27,97425.0,70.6368,70.8532,70.6273,70.8344,97425.0
2022-06-22 14:10:00,75.26,75.26,75.12,75.18,52373.0,70.825,70.825,70.6932,70.7497,52373.0
2022-06-22 14:15:00,75.19,75.25,75.11,75.16,84581.0,70.7591,70.8156,70.6838,70.7309,84581.0
2022-06-22 14:20:00,75.16,75.17,74.98,75.05,71162.0,70.7309,70.7403,70.5615,70.6273,71162.0
2022-06-22 14:25:00,75.04,75.04,74.96,75.0,38221.0,70.6179,70.6179,70.5426,70.5803,38221.0
2022-06-22 14:30:00,75.0,75.08,74.99,75.06,97197.0,70.5803,70.6556,70.5709,70.6368,97197.0
2022-06-22 14:35:00,75.06,75.07,75.01,75.03,83417.0,70.6368,70.6462,70.5897,70.6085,83417.0
2022-06-22 14:40:00,75.01,75.06,74.92,74.93,39547.0,70.5897,70.6368,70.505,70.5144,39547.0
2022-06-22 14:45:00,74.93,74.98,74.9,74.9,61936.0,70.5144,70.5615,70.4862,70.4862,61936.0
2022-06-22 14:50:00,74.89,74.93,74.84,74.91,46501.0,70.4768,70.5144,70.4297,70.4956,46501.0
2022-06-22 14:55:00,74.91,75.01,74.9,74.96,47282.0,70.4956,70.5897,70.4862,70.5426,47282.0
2022-06-22 15:00:00,74.97,75.02,74.88,75.0,66773.0,70.5521,70.5991,70.4674,70.5803,66773.0
2022-06-22 15:05:00,75.0,75.03,74.91,74.92,59374.0,70.5803,70.6085,70.4956,70.505,59374.0
2022-06-22 15:10:00,74.91,74.95,74.84,74.91,75114.0,70.4956,70.5332,70.4297,70.4956,75114.0
2022-06-22 15:15:00,74.9,74.95,74.88,74.91,70087.0,70.4862,70.5332,70.4674,70.4956,70087.0
2022-06-22 15:20:00,74.91,75.0,74.91,74.98,76202.0,70.4956,70.5803,70.4956,70.5615,76202.0
2022-06-22 15:25:00,74.97,74.98,74.79,74.83,115664.0,70.5521,70.5615,70.3827,70.4203,115664.0
2022-06-22 15:30:00,74.82,74.89,74.78,74.8,127295.0,70.4109,70.4768,70.3733,70.3921,127295.0
2022-06-22 15:35:00,74.79,74.8,74.67,74.7,249589.0,70.3827,70.3921,70.2697,70.298,249589.0
2022-06-22 15:40:00,74.71,74.82,74.65,74.8,248790.0,70.3074,70.4109,70.2509,70.3921,248790.0
2022-06-22 15:45:00,74.8,74.8,74.6,74.65,150558.0,70.3921,70.3921,70.2039,70.2509,150558.0
2022-06-22 15:50:00,74.65,74.77,74.56,74.76,292659.0,70.2509,70.3638,70.1662,70.3544,292659.0
2022-06-22 15:55:00,74.76,74.77,74.52,74.54,574337.0,70.3544,70.3638,70.1286,70.1474,574337.0
2022-06-23 09:30:00,74.26,74.63,74.26,74.48,189976.0,69.8839,70.2321,69.8839,70.0909,189976.0
2022-06-23 09:35:00,74.46,74.61,74.38,74.57,149437.0,70.0721,70.2133,69.9968,70.1756,149437.0
2022-06-23 09:40:00,74.56,74.68,74.41,74.48,189433.0,70.1662,70.2791,70.0251,70.0909,189433.0
2022-06-23 09:45:00,74.5,74.6,74.3,74.44,189284.0,70.1098,70.2039,69.9215,70.0533,189284.0
2022-06-23 09:50:00,74.43,74.44,74.11,74.15,112187.0,70.0439,70.0533,69.7427,69.7804,112187.0
2022-06-23 09:55:00,74.15,74.33,74.03,74.31,150940.0,69.7804,69.9498,69.6674,69.9309,150940.0
2022-06-23 10:00:00,74.31,74.38,74.22,74.31,80510.0,69.9309,69.9968,69.8463,69.9309,80510.0
2022-06-23 10:05:00,74.31,74.33,73.91,73.92,63882.0,69.9309,69.9498,69.5545,69.5639,63882.0
2022-06-23 10:10:00,73.91,74.05,73.84,73.94,91119.0,69.5545,69.6863,69.4886,69.5828,91119.0
2022-06-23 10:15:00,73.96,73.98,73.84,73.88,68501.0,69.6016,69.6204,69.4886,69.5263,68501.0
2022-06-23 10:20:00,73.89,74.1,73.89,74.01,63093.0,69.5357,69.7333,69.5357,69.6486,63093.0
2022-06-23 10:25:00,73.99,74.02,73.84,73.93,60632.0,69.6298,69.658,69.4886,69.5733,60632.0
2022-06-23 10:30:00,73.95,74.04,73.82,73.9,147273.0,69.5922,69.6769,69.4698,69.5451,147273.0
2022-06-23 10:35:00,73.89,74.08,73.8,74.08,90662.0,69.5357,69.7145,69.451,69.7145,90662.0
2022-06-23 10:40:00,74.1,74.18,73.98,74.01,140630.0,69.7333,69.8086,69.6204,69.6486,140630.0
2022-06-23 10:45:00,74.01,74.2,74.0,74.11,85397.0,69.6486,69.8274,69.6392,69.7427,85397.0
2022-06-23 10:50:00,74.11,74.12,73.98,74.04,158433.0,69.7427,69.7521,69.6204,69.6769,158433.0
2022-06-23 10:55:00,74.04,74.16,74.03,74.12,66533.0,69.6769,69.7898,69.6674,69.7521,66533.0
2022-06-23 11:00:00,74.13,74.13,73.96,73.97,50057.0,69.7616,69.7616,69.6016,69.611,50057.0
2022-06-23 11:05:00,73.96,74.11,73.94,74.11,34441.0,69.6016,69.7427,69.5828,69.7427,34441.0
2022-06-23 11:10:00,74.12,74.2,74.02,74.12,68086.0,69.7521,69.8274,69.658,69.7521,68086.0
2022-06-23 11:15:00,74.12,74.12,74.02,74.07,49394.0,69.7521,69.7521,69.658,69.7051,49394.0
2022-06-23 11:20:00,74.07,74.11,73.82,73.88,81495.0,69.7051,69.7427,69.4698,69.5263,81495.0
2022-06-23 11:25:00,73.86,73.89,73.8,73.82,47484.0,69.5075,69.5357,69.451,69.4698,47484.0
2022-06-23 11:30:00,73.83,73.9,73.64,73.65,115905.0,69.4792,69.5451,69.3004,69.3098,115905.0
2022-06-23 11:35:00,73.67,73.67,73.51,73.51,92390.0,69.3287,69.3287,69.1781,69.1781,92390.0
2022-06-23 11:40:00,73.52,73.66,73.5,73.64,210135.0,69.1875,69.3193,69.1687,69.3004,210135.0
2022-06-23 11:45:00,73.62,73.65,73.57,73.62,213862.0,69.2816,69.3098,69.2346,69.2816,213862.0
2022-06-23 11:50:00,73.61,73.64,73.52,73.53,44730.0,69.2722,69.3004,69.1875,69.1969,44730.0
2022-06-23 11:55:00,73.53,73.53,73.37,73.39,40122.0,69.1969,69.1969,69.0463,69.0652,40122.0
2022-06-23 12:00:00,73.38,73.39,73.17,73.17,59784.0,69.0558,69.0652,68.8581,68.8581,59784.0
2022-06-23 12:05:00,73.17,73.28,73.14,73.24,113929.0,68.8581,68.9616,68.8299,68.924,113929.0
2022-06-23 12:10:00,73.25,73.31,73.21,73.27,47995.0,68.9334,68.9899,68.8958,68.9522,47995.0
2022-06-23 12:15:00,73.26,73.37,73.21,73.33,64674.0,68.9428,69.0463,68.8958,69.0087,64674.0
2022-06-23 12:20:00,73.33,73.39,73.23,73.26,55279.0,69.0087,69.0652,68.9146,68.9428,55279.0
2022-06-23 12:25:00,73.26,73.26,73.14,73.16,75119.0,68.9428,68.9428,68.8299,68.8487,75119.0
2022-06-23 12:30:00,73.16,73.16,72.98,73.01,72009.0,68.8487,68.8487,68.6793,68.7076,72009.0
2022-06-23 12:35:00,73.02,73.06,72.95,73.01,60680.0,68.717,68.7546,68.6511,68.7076,60680.0
2022-06-23 12:40:00,73.0,73.08,72.95,72.98,49744.0,68.6981,68.7734,68.6511,68.6793,49744.0
2022-06-23 12:45:00,72.96,72.98,72.81,72.92,55907.0,68.6605,68.6793,68.5193,68.6229,55907.0
2022-06-23 12:50:00,72.91,72.96,72.77,72.92,89683.0,68.6134,68.6605,68.4817,68.6229,89683.0
2022-06-23 12:55:00,72.91,72.95,72.87,72.9,37915.0,68.6134,68.6511,68.5758,68.604,37915.0
2022-06-23 13:00:00,72.89,72.92,72.8,72.91,59659.0,68.5946,68.6229,68.5099,68.6134,59659.0
2022-06-23 13:05:00,72.91,73.07,72.9,73.03,84798.0,68.6134,68.764,68.604,68.7264,84798.0
2022-06-23 13:10:00,73.04,73.15,73.01,73.09,113671.0,68.7358,68.8393,68.7076,68.7828,113671.0
2022-06-23 13:15:00,73.1,73.17,73.07,73.13,37157.0,68.7923,68.8581,68.764,68.8205,37157.0
2022-06-23 13:20:00,73.13,73.21,73.02,73.11,463716.0,68.8205,68.8958,68.717,68.8017,463716.0
2022-06-23 13:25:00,73.11,73.17,72.98,73.02,72064.0,68.8017,68.8581,68.6793,68.717,72064.0
2022-06-23 13:30:00,73.02,73.14,72.99,73.08,48054.0,68.717,68.8299,68.6887,68.7734,48054.0
2022-06-23 13:35:00,73.07,73.13,72.94,72.99,84150.0,68.764,68.8205,68.6417,68.6887,84150.0
2022-06-23 13:40:00,73.01,73.03,72.91,73.0,49859.0,68.7076,68.7264,68.6134,68.6981,49859.0
2022-06-23 13:45:00,73.0,73.05,72.96,73.02,52809.0,68.6981,68.7452,68.6605,68.717,52809.0
2022-06-23 13:50:00,73.03,73.12,73.02,73.06,50779.0,68.7264,68.8111,68.717,68.7546,50779.0
2022-06-23 13:55:00,73.07,73.11,73.02,73.07,45498.0,68.764,68.8017,68.717,68.764,45498.0
2022-06-23 14:00:00,73.07,73.12,73.0,73.03,72913.0,68.764,68.8111,68.6981,68.7264,72913.0
2022-06-23 14:05:00,73.03,73.08,73.02,73.08,37542.0,68.7264,68.7734,68.717,68.7734,37542.0
2022-06-23 14:10:00,73.08,73.11,73.02,73.07,50817.0,68.7734,68.8017,68.717,68.764,50817.0
2022-06-23 14:15:00,73.08,73.08,73.0,73.05,34971.0,68.7734,68.7734,68.6981,68.7452,34971.0
2022-06-23 14:20:00,73.04,73.1,72.98,73.07,48240.0,68.7358,68.7923,68.6793,68.764,48240.0
2022-06-23 14:25:00,73.09,73.13,73.03,73.12,49787.0,68.7828,68.8205,68.7264,68.8111,49787.0
2022-06-23 14:30:00,73.12,73.29,73.11,73.27,73976.0,68.8111,68.9711,68.8017,68.9522,73976.0
2022-06-23 14:35:00,73.26,73.3,73.18,73.26,107077.0,68.9428,68.9805,68.8675,68.9428,107077.0
2022-06-23 14:40:00,73.27,73.31,73.24,73.29,53395.0,68.9522,68.9899,68.924,68.9711,53395.0
2022-06-23 14:45:00,73.3,73.3,73.2,73.23,59089.0,68.9805,68.9805,68.8864,68.9146,59089.0
2022-06-23 14:50:00,73.23,73.25,73.22,73.25,48522.0,68.9146,68.9334,68.9052,68.9334,48522.0
2022-06-23 14:55:00,73.25,73.25,73.13,73.21,98895.0,68.9334,68.9334,68.8205,68.8958,98895.0
2022-06-23 15:00:00,73.21,73.24,73.14,73.21,82887.0,68.8958,68.924,68.8299,68.8958,82887.0
2022-06-23 15:05:00,73.21,73.29,73.19,73.26,67610.0,68.8958,68.9711,68.8769,68.9428,67610.0
2022-06-23 15:10:00,73.25,73.31,73.23,73.28,127862.0,68.9334,68.9899,68.9146,68.9616,127862.0
2022-06-23 15:15:00,73.28,73.3,73.2,73.26,69299.0,68.9616,68.9805,68.8864,68.9428,69299.0
2022-06-23 15:20:00,73.28,73.31,73.24,73.25,90813.0,68.9616,68.9899,68.924,68.9334,90813.0
2022-06-23 15:25:00,73.26,73.41,73.25,73.36,121070.0,68.9428,69.084,68.9334,69.0369,121070.0
2022-06-23 15:30:00,73.36,73.62,73.36,73.62,146964.0,69.0369,69.2816,69.0369,69.2816,146964.0
2022-06-23 15:35:00,73.62,73.63,73.47,73.49,264038.0,69.2816,69.291,69.1404,69.1593,264038.0
2022-06-23 15:40:00,73.5,73.58,73.47,73.53,152752.0,69.1687,69.244,69.1404,69.1969,152752.0
2022-06-23 15:45:00,73.53,73.61,73.52,73.61,255877.0,69.1969,69.2722,69.1875,69.2722,255877.0
2022-06-23 15:50:00,73.62,73.68,73.45,73.47,411280.0,69.2816,69.3381,69.1216,69.1404,411280.0
2022-06-23 15:55:00,73.46,73.56,73.4,73.53,360103.0,69.131,69.2251,69.0746,69.1969,360103.0
2022-06-24 09:30:00,74.04,74.48,74.02,74.34,265469.0,69.6769,70.0909,69.658,69.9592,265469.0
2022-06-24 09:35:00,74.34,74.36,73.96,74.11,139135.0,69.9592,69.978,69.6016,69.7427,139135.0
2022-06-24 09:40:00,74.12,74.48,74.11,74.4,161751.0,69.7521,70.0909,69.7427,70.0156,161751.0
2022-06-24 09:45:00,74.41,74.67,74.38,74.66,111206.0,70.0251,70.2697,69.9968,70.2603,111206.0
2022-06-24 09:50:00,74.67,74.69,74.52,74.62,90933.0,70.2697,70.2886,70.1286,70.2227,90933.0
2022-06-24 09:55:00,74.62,74.7,74.53,74.64,82617.0,70.2227,70.298,70.138,70.2415,82617.0
2022-06-24 10:00:00,74.65,75.33,74.65,75.2,393450.0,70.2509,70.8908,70.2509,70.7685,393450.0
2022-06-24 10:05:00,75.2,75.3,75.15,75.24,86020.0,70.7685,70.8626,70.7214,70.8061,86020.0
2022-06-24 10:10:00,75.23,75.24,75.04,75.15,106407.0,70.7967,70.8061,70.6179,70.7214,106407.0
2022-06-24 10:15:00,75.15,75.4,75.14,75.38,72271.0,70.7214,70.9567,70.712,70.9379,72271.0
2022-06-24 10:20:00,75.39,75.48,75.34,75.46,91766.0,70.9473,71.032,70.9003,71.0132,91766.0
2022-06-24 10:25:00,75.46,75.52,75.35,75.47,79627.0,71.0132,71.0696,70.9097,71.0226,79627.0
2022-06-24 10:30:00,75.47,75.57,75.44,75.51,98461.0,71.0226,71.1167,70.9944,71.0602,98461.0
2022-06-24 10:35:00,75.51,75.6,75.47,75.55,89634.0,71.0602,71.1449,71.0226,71.0979,89634.0
2022-06-24 10:40:00,75.56,75.59,75.44,75.53,65943.0,71.1073,71.1355,70.9944,71.0791,65943.0
2022-06-24 10:45:00,75.53,75.72,75.5,75.72,33621.0,71.0791,71.2579,71.0508,71.2579,33621.0
2022-06-24 10:50:00,75.73,75.76,75.65,75.75,46609.0,71.2673,71.2955,71.192,71.2861,46609.0
2022-06-24 10:55:00,75.75,75.8,75.69,75.69,74916.0,71.2861,71.3331,71.2296,71.2296,74916.0
2022-06-24 11:00:00,75.69,75.83,75.69,75.82,65108.0,71.2296,71.3614,71.2296,71.352,65108.0
2022-06-24 11:05:00,75.81,75.84,75.69,75.7,60875.0,71.3426,71.3708,71.2296,71.239,60875.0
2022-06-24 11:10:00,75.71,75.72,75.6,75.61,43930.0,71.2484,71.2579,71.1449,71.1543,43930.0
2022-06-24 11:15:00,75.6,75.63,75.54,75.59,102404.0,71.1449,71.1732,71.0885,71.1355,102404.0
2022-06-24 11:20:00,75.59,75.7,75.59,75.67,28391.0,71.1355,71.239,71.1355,71.2108,28391.0
2022-06-24 11:25:00,75.67,75.8,75.66,75.79,84755.0,71.2108,71.3331,71.2014,71.3237,84755.0
2022-06-24 11:30:00,75.8,75.85,75.75,75.76,74502.0,71.3331,71.3802,71.2861,71.2955,74502.0
2022-06-24 11:35:00,75.75,75.82,75.72,75.8,82403.0,71.2861,71.352,71.2579,71.3331,82403.0
2022-06-24 11:40:00,75.79,75.91,75.77,75.87,81762.0,71.3237,71.4367,71.3049,71.399,81762.0
2022-06-24 11:45:00,75.86,75.89,75.76,75.76,51241.0,71.3896,71.4178,71.2955,71.2955,51241.0
2022-06-24 11:50:00,75.76,75.88,75.76,75.8,59999.0,71.2955,71.4084,71.2955,71.3331,59999.0
2022-06-24 11:55:00,75.81,75.82,75.72,75.78,50302.0,71.3426,71.352,71.2579,71.3143,50302.0
2022-06-24 12:00:00,75.78,75.87,75.74,75.85,61689.0,71.3143,71.399,71.2767,71.3802,61689.0
2022-06-24 12:05:00,75.84,75.91,75.81,75.81,91028.0,71.3708,71.4367,71.3426,71.3426,91028.0
2022-06-24 12:10:00,75.82,75.85,75.8,75.83,68943.0,71.352,71.3802,71.3331,71.3614,68943.0
2022-06-24 12:15:00,75.83,75.94,75.81,75.91,33253.0,71.3614,71.4649,71.3426,71.4367,33253.0
2022-06-24 12:20:00,75.91,75.91,75.77,75.79,58299.0,71.4367,71.4367,71.3049,71.3237,58299.0
2022-06-24 12:25:00,75.79,75.79,75.63,75.64,80938.0,71.3237,71.3237,71.1732,71.1826,80938.0
2022-06-24 12:30:00,75.65,75.7,75.62,75.63,57244.0,71.192,71.239,71.1638,71.1732,57244.0
2022-06-24 12:35:00,75.63,75.7,75.59,75.68,50205.0,71.1732,71.239,71.1355,71.2202,50205.0
2022-06-24 12:40:00,75.69,75.79,75.67,75.78,33511.0,71.2296,71.3237,71.2108,71.3143,33511.0
2022-06-24 12:45:00,75.78,75.78,75.67,75.7,38566.0,71.3143,71.3143,71.2108,71.239,38566.0
2022-06-24 12:50:00,75.71,75.73,75.65,75.72,25949.0,71.2484,71.2673,71.192,71.2579,25949.0
2022-06-24 12:55:00,75.73,75.75,75.69,75.73,15883.0,71.2673,71.2861,71.2296,71.2673,15883.0
2022-06-24 13:00:00,75.73,75.83,75.72,75.81,28518.0,71.2673,71.3614,71.2579,71.3426,28518.0
2022-06-24 13:05:00,75.8,75.87,75.76,75.84,18246.0,71.3331,71.399,71.2955,71.3708,18246.0
2022-06-24 13:10:00,75.84,75.91,75.84,75.89,16891.0,71.3708,71.4367,71.3708,71.4178,16891.0
2022-06-24 13:15:00,75.89,75.91,75.82,75.88,87795.0,71.4178,71.4367,71.352,71.4084,87795.0
2022-06-24 13:20:00,75.88,75.99,75.88,75.91,46725.0,71.4084,71.5119,71.4084,71.4367,46725.0
2022-06-24 13:25:00,75.91,75.96,75.9,75.95,38629.0,71.4367,71.4837,71.4273,71.4743,38629.0
2022-06-24 13:30:00,75.95,76.01,75.91,76.0,41995.0,71.4743,71.5308,71.4367,71.5214,41995.0
2022-06-24 13:35:00,76.0,76.01,75.96,75.99,41702.0,71.5214,71.5308,71.4837,71.5119,41702.0
2022-06-24 13:40:00,75.98,76.06,75.97,76.03,30726.0,71.5025,71.5778,71.4931,71.5496,30726.0
2022-06-24 13:45:00,76.02,76.06,75.99,76.03,36649.0,71.5402,71.5778,71.5119,71.5496,36649.0
2022-06-24 13:50:00,76.04,76.08,76.0,76.02,39092.0,71.559,71.5966,71.5214,71.5402,39092.0
2022-06-24 13:55:00,76.01,76.1,75.94,75.95,124544.0,71.5308,71.6155,71.4649,71.4743,124544.0
2022-06-24 14:00:00,75.96,76.01,75.93,75.98,34760.0,71.4837,71.5308,71.4555,71.5025,34760.0
2022-06-24 14:05:00,75.99,76.03,75.97,76.02,53455.0,71.5119,71.5496,71.4931,71.5402,53455.0
2022-06-24 14:10:00,76.03,76.05,75.99,76.04,45426.0,71.5496,71.5684,71.5119,71.559,45426.0
2022-06-24 14:15:00,76.03,76.07,76.0,76.07,48800.0,71.5496,71.5872,71.5214,71.5872,48800.0
2022-06-24 14:20:00,76.07,76.08,75.93,75.96,97777.0,71.5872,71.5966,71.4555,71.4837,97777.0
2022-06-24 14:25:00,75.96,76.04,75.94,76.02,37158.0,71.4837,71.559,71.4649,71.5402,37158.0
2022-06-24 14:30:00,76.02,76.06,76.01,76.06,31417.0,71.5402,71.5778,71.5308,71.5778,31417.0
2022-06-24 14:35:00,76.05,76.07,76.0,76.0,49411.0,71.5684,71.5872,71.5214,71.5214,49411.0
2022-06-24 14:40:00,76.0,76.08,75.98,76.03,28989.0,71.5214,71.5966,71.5025,71.5496,28989.0
2022-06-24 14:45:00,76.03,76.08,76.02,76.08,42555.0,71.5496,71.5966,71.5402,71.5966,42555.0
2022-06-24 14:50:00,76.08,76.12,76.04,76.09,78448.0,71.5966,71.6343,71.559,71.6061,78448.0
2022-06-24 14:55:00,76.1,76.15,76.08,76.12,102174.0,71.6155,71.6625,71.5966,71.6343,102174.0
2022-06-24 15:00:00,76.12,76.21,76.1,76.21,67761.0,71.6343,71.719,71.6155,71.719,67761.0
2022-06-24 15:05:00,76.2,76.25,76.17,76.19,156140.0,71.7096,71.7566,71.6813,71.7002,156140.0
2022-06-24 15:10:00,76.18,76.19,76.14,76.19,153064.0,71.6908,71.7002,71.6531,71.7002,153064.0
2022-06-24 15:15:00,76.19,76.21,76.11,76.14,153783.0,71.7002,71.719,71.6249,71.6531,153783.0
2022-06-24 15:20:00,76.13,76.15,76.08,76.13,91397.0,71.6437,71.6625,71.5966,71.6437,91397.0
2022-06-24 15:25:00,76.13,76.2,76.1,76.16,154530.0,71.6437,71.7096,71.6155,71.6719,154530.0
2022-06-24 15:30:00,76.17,76.19,76.14,76.15,287473.0,71.6813,71.7002,71.6531,71.6625,287473.0
2022-06-24 15:35:00,76.14,76.27,76.13,76.26,366371.0,71.6531,71.7754,71.6437,71.766,366371.0
2022-06-24 15:40:00,76.26,76.31,76.2,76.23,433715.0,71.766,71.8131,71.7096,71.7378,433715.0
2022-06-24 15:45:00,76.23,76.31,76.2,76.21,429411.0,71.7378,71.8131,71.7096,71.719,429411.0
2022-06-24 15:50:00,76.21,76.37,76.21,76.36,576763.0,71.719,71.8696,71.719,71.8601,576763.0
2022-06-24 15:55:00,76.36,76.48,76.31,76.47,1474157.0,71.8601,71.9731,71.8131,71.9637,1474157.0
2022-06-27 09:30:00,76.4,76.66,75.96,76.01,202801.0,71.8978,72.1425,71.4837,71.5308,202801.0
2022-06-27 09:35:00,76.0,76.19,75.96,76.13,173472.0,71.5214,71.7002,71.4837,71.6437,173472.0
2022-06-27 09:40:00,76.13,76.21,75.89,76.03,194851.0,71.6437,71.719,71.4178,71.5496,194851.0
2022-06-27 09:45:00,76.03,76.03,75.74,75.85,181504.0,71.5496,71.5496,71.2767,71.3802,181504.0
2022-06-27 09:50:00,75.86,76.09,75.79,76.08,187375.0,71.3896,71.6061,71.3237,71.5966,187375.0
2022-06-27 09:55:00,76.07,76.07,75.83,75.9,167901.0,71.5872,71.5872,71.3614,71.4273,167901.0
2022-06-27 10:00:00,75.91,76.2,75.9,76.14,183976.0,71.4367,71.7096,71.4273,71.6531,183976.0
2022-06-27 10:05:00,76.15,76.17,75.71,75.82,95761.0,71.6625,71.6813,71.2484,71.352,95761.0
2022-06-27 10:10:00,75.83,75.84,75.66,75.76,104685.0,71.3614,71.3708,71.2014,71.2955,104685.0
2022-06-27 10:15:00,75.75,75.85,75.63,75.77,88389.0,71.2861,71.3802,71.1732,71.3049,88389.0
2022-06-27 10:20:00,75.78,75.89,75.72,75.76,62505.0,71.3143,71.4178,71.2579,71.2955,62505.0
2022-06-27 10:25:00,75.73,75.82,75.64,75.7,68948.0,71.2673,71.352,71.1826,71.239,68948.0
2022-06-27 10:30:00,75.7,75.83,75.66,75.7,112033.0,71.239,71.3614,71.2014,71.239,112033.0
2022-06-27 10:35:00,75.7,75.83,75.65,75.81,80552.0,71.239,71.3614,71.192,71.3426,80552.0
2022-06-27 10:40:00,75.8,75.99,75.78,75.98,64349.0,71.3331,71.5119,71.3143,71.5025,64349.0
2022-06-27 10:45:00,75.97,76.09,75.95,76.07,51741.0,71.4931,71.6061,71.4743,71.5872,51741.0
2022-06-27 10:50:00,76.07,76.19,76.06,76.1,61042.0,71.5872,71.7002,71.5778,71.6155,61042.0
2022-06-27 10:55:00,76.1,76.18,76.05,76.07,273346.0,71.6155,71.6908,71.5684,71.5872,273346.0
2022-06-27 11:00:00,76.07,76.09,75.98,76.01,71838.0,71.5872,71.6061,71.5025,71.5308,71838.0
2022-06-27 11:05:00,76.01,76.1,76.0,76.02,77837.0,71.5308,71.6155,71.5214,71.5402,77837.0
2022-06-27 11:10:00,76.02,76.11,76.01,76.07,86302.0,71.5402,71.6249,71.5308,71.5872,86302.0
2022-06-27 11:15:00,76.06,76.19,76.04,76.18,96310.0,71.5778,71.7002,71.559,71.6908,96310.0
2022-06-27 11:20:00,76.17,76.33,76.13,76.31,86549.0,71.6813,71.8319,71.6437,71.8131,86549.0
2022-06-27 11:25:00,76.3,76.33,76.22,76.27,111840.0,71.8037,71.8319,71.7284,71.7754,111840.0
2022-06-27 11:30:00,76.23,76.24,76.13,76.14,68824.0,71.7378,71.7472,71.6437,71.6531,68824.0
2022-06-27 11:35:00,76.12,76.16,76.09,76.12,61836.0,71.6343,71.6719,71.6061,71.6343,61836.0
2022-06-27 11:40:00,76.12,76.21,76.11,76.18,43884.0,71.6343,71.719,71.6249,71.6908,43884.0
2022-06-27 11:45:00,76.18,76.23,76.13,76.17,21459.0,71.6908,71.7378,71.6437,71.6813,21459.0
2022-06-27 11:50:00,76.16,76.18,76.11,76.15,35564.0,71.6719,71.6908,71.6249,71.6625,35564.0
2022-06-27 11:55:00,76.13,76.2,76.07,76.17,32006.0,71.6437,71.7096,71.5872,71.6813,32006.0
2022-06-27 12:00:00,76.18,76.19,75.97,76.01,46149.0,71.6908,71.7002,71.4931,71.5308,46149.0
2022-06-27 12:05:00,76.02,76.02,75.93,76.0,25560.0,71.5402,71.5402,71.4555,71.5214,25560.0
2022-06-27 12:10:00,75.98,76.04,75.91,76.0,61520.0,71.5025,71.559,71.4367,71.5214,61520.0
2022-06-27 12:15:00,76.0,76.07,75.94,76.06,25169.0,71.5214,71.5872,71.4649,71.5778,25169.0
2022-06-27 12:20:00,76.07,76.1,75.95,75.96,18144.0,71.5872,71.6155,71.4743,71.4837,18144.0
2022-06-27 12:25:00,75.95,75.96,75.86,75.88,33357.0,71.4743,71.4837,71.3896,71.4084,33357.0
2022-06-27 12:30:00,75.87,75.87,75.72,75.72,52370.0,71.399,71.399,71.2579,71.2579,52370.0
2022-06-27 12:35:00,75.71,75.8,75.7,75.79,34325.0,71.2484,71.3331,71.239,71.3237,34325.0
2022-06-27 12:40:00,75.79,75.91,75.78,75.91,24193.0,71.3237,71.4367,71.3143,71.4367,24193.0
2022-06-27 12:45:00,75.92,75.92,75.81,75.87,18407.0,71.4461,71.4461,71.3426,71.399,18407.0
2022-06-27 12:50:00,75.87,75.92,75.86,75.9,28011.0,71.399,71.4461,71.3896,71.4273,28011.0
2022-06-27 12:55:00,75.91,75.92,75.84,75.9,19689.0,71.4367,71.4461,71.3708,71.4273,19689.0
2022-06-27 13:00:00,75.91,75.92,75.73,75.79,80786.0,71.4367,71.4461,71.2673,71.3237,80786.0
2022-06-27 13:05:00,75.78,75.78,75.68,75.76,39020.0,71.3143,71.3143,71.2202,71.2955,39020.0
2022-06-27 13:10:00,75.77,75.88,75.77,75.85,30151.0,71.3049,71.4084,71.3049,71.3802,30151.0
2022-06-27 13:15:00,75.84,75.89,75.78,75.84,31253.0,71.3708,71.4178,71.3143,71.3708,31253.0
2022-06-27 13:20:00,75.85,75.86,75.75,75.79,33748.0,71.3802,71.3896,71.2861,71.3237,33748.0
2022-06-27 13:25:00,75.78,75.78,75.73,75.77,20495.0,71.3143,71.3143,71.2673,71.3049,20495.0
2022-06-27 13:30:00,75.76,75.76,75.67,75.7,29247.0,71.2955,71.2955,71.2108,71.239,29247.0
2022-06-27 13:35:00,75.69,75.77,75.68,75.74,20108.0,71.2296,71.3049,71.2202,71.2767,20108.0
2022-06-27 13:40:00,75.74,75.75,75.62,75.67,22705.0,71.2767,71.2861,71.1638,71.2108,22705.0
2022-06-27 13:45:00,75.67,75.68,75.6,75.67,22069.0,71.2108,71.2202,71.1449,71.2108,22069.0
2022-06-27 13:50:00,75.68,75.78,75.66,75.75,21038.0,71.2202,71.3143,71.2014,71.2861,21038.0
2022-06-27 13:55:00,75.74,75.79,75.73,75.75,28528.0,71.2767,71.3237,71.2673,71.2861,28528.0
2022-06-27 14:00:00,75.75,75.79,75.65,75.77,54985.0,71.2861,71.3237,71.192,71.3049,54985.0
2022-06-27 14:05:00,75.77,75.77,75.69,75.74,27117.0,71.3049,71.3049,71.2296,71.2767,27117.0
2022-06-27 14:10:00,75.74,75.83,75.72,75.82,20931.0,71.2767,71.3614,71.2579,71.352,20931.0
2022-06-27 14:15:00,75.81,75.87,75.8,75.87,19150.0,71.3426,71.399,71.3331,71.399,19150.0
2022-06-27 14:20:00,75.86,75.87,75.78,75.81,24895.0,71.3896,71.399,71.3143,71.3426,24895.0
2022-06-27 14:25:00,75.81,75.81,75.73,75.76,25903.0,71.3426,71.3426,71.2673,71.2955,25903.0
2022-06-27 14:30:00,75.76,75.87,75.73,75.87,58753.0,71.2955,71.399,71.2673,71.399,58753.0
2022-06-27 14:35:00,75.87,75.94,75.86,75.91,28858.0,71.399,71.4649,71.3896,71.4367,28858.0
2022-06-27 14:40:00,75.91,75.91,75.86,75.87,13499.0,71.4367,71.4367,71.3896,71.399,13499.0
2022-06-27 14:45:00,75.86,75.92,75.83,75.9,13403.0,71.3896,71.4461,71.3614,71.4273,13403.0
2022-06-27 14:50:00,75.89,75.9,75.77,75.84,137796.0,71.4178,71.4273,71.3049,71.3708,137796.0
2022-06-27 14:55:00,75.84,75.89,75.78,75.8,61303.0,71.3708,71.4178,71.3143,71.3331,61303.0
2022-06-27 15:00:00,75.81,75.81,75.64,75.7,65010.0,71.3426,71.3426,71.1826,71.239,65010.0
2022-06-27 15:05:00,75.7,75.81,75.63,75.79,66365.0,71.239,71.3426,71.1732,71.3237,66365.0
2022-06-27 15:10:00,75.8,75.93,75.8,75.93,45399.0,71.3331,71.4555,71.3331,71.4555,45399.0
2022-06-27 15:15:00,75.93,76.0,75.89,75.99,38604.0,71.4555,71.5214,71.4178,71.5119,38604.0
2022-06-27 15:20:00,75.97,75.98,75.92,75.94,39444.0,71.4931,71.5025,71.4461,71.4649,39444.0
2022-06-27 15:25:00,75.93,76.02,75.92,75.96,63365.0,71.4555,71.5402,71.4461,71.4837,63365.0
2022-06-27 15:30:00,75.96,75.96,75.87,75.88,87773.0,71.4837,71.4837,71.399,71.4084,87773.0
2022-06-27 15:35:00,75.88,75.89,75.72,75.76,123828.0,71.4084,71.4178,71.2579,71.2955,123828.0
2022-06-27 15:40:00,75.76,75.94,75.72,75.93,135115.0,71.2955,71.4649,71.2579,71.4555,135115.0
2022-06-27 15:45:00,75.92,76.01,75.83,75.91,99367.0,71.4461,71.5308,71.3614,71.4367,99367.0
2022-06-27 15:50:00,75.91,75.91,75.65,75.71,228137.0,71.4367,71.4367,71.192,71.2484,228137.0
2022-06-27 15:55:00,75.72,75.86,75.71,75.86,273742.0,71.2579,71.3896,71.2484,71.3896,273742.0
2022-06-28 09:30:00,76.28,76.8,76.28,76.74,168502.0,71.7849,72.2742,71.7849,72.2177,168502.0
2022-06-28 09:35:00,76.76,76.91,76.68,76.85,91341.0,72.2366,72.3777,72.1613,72.3213,91341.0
2022-06-28 09:40:00,76.84,76.91,76.73,76.88,75320.0,72.3119,72.3777,72.2083,72.3495,75320.0
2022-06-28 09:45:00,76.89,76.95,76.81,76.87,79126.0,72.3589,72.4154,72.2836,72.3401,79126.0
2022-06-28 09:50:00,76.89,76.94,76.85,76.91,73931.0,72.3589,72.406,72.3213,72.3777,73931.0
2022-06-28 09:55:00,76.91,76.98,76.81,76.93,87504.0,72.3777,72.4436,72.2836,72.3966,87504.0
2022-06-28 10:00:00,76.92,76.99,76.7,76.77,57352.0,72.3871,72.453,72.1801,72.246,57352.0
2022-06-28 10:05:00,76.77,76.79,76.58,76.73,54302.0,72.246,72.2648,72.0672,72.2083,54302.0
2022-06-28 10:10:00,76.72,76.81,76.67,76.79,113173.0,72.1989,72.2836,72.1519,72.2648,113173.0
2022-06-28 10:15:00,76.78,76.84,76.68,76.68,31006.0,72.2554,72.3119,72.1613,72.1613,31006.0
2022-06-28 10:20:00,76.68,76.69,76.45,76.53,88478.0,72.1613,72.1707,71.9448,72.0201,88478.0
2022-06-28 10:25:00,76.52,76.58,76.46,76.47,79019.0,72.0107,72.0672,71.9543,71.9637,79019.0
2022-06-28 10:30:00,76.46,76.48,76.29,76.31,98084.0,71.9543,71.9731,71.7943,71.8131,98084.0
2022-06-28 10:35:00,76.3,76.42,76.28,76.41,110757.0,71.8037,71.9166,71.7849,71.9072,110757.0
2022-06-28 10:40:00,76.4,76.44,76.28,76.44,24009.0,71.8978,71.9354,71.7849,71.9354,24009.0
2022-06-28 10:45:00,76.42,76.42,76.18,76.28,48880.0,71.9166,71.9166,71.6908,71.7849,48880.0
2022-06-28 10:50:00,76.28,76.32,76.19,76.29,31582.0,71.7849,71.8225,71.7002,71.7943,31582.0
2022-06-28 10:55:00,76.3,76.45,76.28,76.42,58865.0,71.8037,71.9448,71.7849,71.9166,58865.0
2022-06-28 11:00:00,76.41,76.51,76.35,76.47,66096.0,71.9072,72.0013,71.8507,71.9637,66096.0
2022-06-28 11:05:00,76.48,76.55,76.39,76.42,21216.0,71.9731,72.0389,71.8884,71.9166,21216.0
2022-06-28 11:10:00,76.45,76.47,76.39,76.42,22093.0,71.9448,71.9637,71.8884,71.9166,22093.0
2022-06-28 11:15:00,76.41,76.41,76.22,76.24,22463.0,71.9072,71.9072,71.7284,71.7472,22463.0
2022-06-28 11:20:00,76.23,76.26,75.99,75.99,38778.0,71.7378,71.766,71.5119,71.5119,38778.0
2022-06-28 11:25:00,76.0,76.04,75.86,75.88,51531.0,71.5214,71.559,71.3896,71.4084,51531.0
2022-06-28 11:30:00,75.87,75.96,75.86,75.91,28390.0,71.399,71.4837,71.3896,71.4367,28390.0
2022-06-28 11:35:00,75.9,75.95,75.71,75.74,25980.0,71.4273,71.4743,71.2484,71.2767,25980.0
2022-06-28 11:40:00,75.75,75.75,75.6,75.66,22266.0,71.2861,71.2861,71.1449,71.2014,22266.0
2022-06-28 11:45:00,75.66,75.8,75.64,75.79,39058.0,71.2014,71.3331,71.1826,71.3237,39058.0
2022-06-28 11:50:00,75.79,75.79,75.57,75.61,56828.0,71.3237,71.3237,71.1167,71.1543,56828.0
2022-06-28 11:55:00,75.61,75.66,75.53,75.56,31069.0,71.1543,71.2014,71.0791,71.1073,31069.0
2022-06-28 12:00:00,75.55,75.59,75.41,75.43,31217.0,71.0979,71.1355,70.9661,70.9849,31217.0
2022-06-28 12:05:00,75.45,75.58,75.41,75.57,21365.0,71.0038,71.1261,70.9661,71.1167,21365.0
2022-06-28 12:10:00,75.56,75.74,75.55,75.65,27506.0,71.1073,71.2767,71.0979,71.192,27506.0
2022-06-28 12:15:00,75.62,75.65,75.49,75.65,27689.0,71.1638,71.192,71.0414,71.192,27689.0
2022-06-28 12:20:00,75.65,75.72,75.62,75.69,29659.0,71.192,71.2579,71.1638,71.2296,29659.0
2022-06-28 12:25:00,75.7,75.86,75.7,75.86,20919.0,71.239,71.3896,71.239,71.3896,20919.0
2022-06-28 12:30:00,75.86,75.86,75.63,75.63,18053.0,71.3896,71.3896,71.1732,71.1732,18053.0
2022-06-28 12:35:00,75.62,75.76,75.62,75.71,9368.0,71.1638,71.2955,71.1638,71.2484,9368.0
2022-06-28 12:40:00,75.72,75.82,75.7,75.82,11081.0,71.2579,71.352,71.239,71.352,11081.0
2022-06-28 12:45:00,75.81,75.87,75.78,75.79,12411.0,71.3426,71.399,71.3143,71.3237,12411.0
2022-06-28 12:50:00,75.8,75.8,75.69,75.69,15621.0,71.3331,71.3331,71.2296,71.2296,15621.0
2022-06-28 12:55:00,75.69,75.77,75.68,75.73,21337.0,71.2296,71.3049,71.2202,71.2673,21337.0
2022-06-28 13:00:00,75.73,75.76,75.57,75.68,69749.0,71.2673,71.2955,71.1167,71.2202,69749.0
2022-06-28 13:05:00,75.67,75.67,75.4,75.4,23376.0,71.2108,71.2108,70.9567,70.9567,23376.0
2022-06-28 13:10:00,75.4,75.45,75.32,75.4,14394.0,70.9567,71.0038,70.8814,70.9567,14394.0
2022-06-28 13:15:00,75.38,75.5,75.37,75.41,12250.0,70.9379,71.0508,70.9285,70.9661,12250.0
2022-06-28 13:20:00,75.4,75.44,75.32,75.43,17491.0,70.9567,70.9944,70.8814,70.9849,17491.0
2022-06-28 13:25:00,75.43,75.49,75.33,75.47,42718.0,70.9849,71.0414,70.8908,71.0226,42718.0
2022-06-28 13:30:00,75.45,75.49,75.41,75.43,9846.0,71.0038,71.0414,70.9661,70.9849,9846.0
2022-06-28 13:35:00,75.42,75.44,75.31,75.36,24004.0,70.9755,70.9944,70.872,70.9191,24004.0
2022-06-28 13:40:00,75.35,75.47,75.34,75.43,12536.0,70.9097,71.0226,70.9003,70.9849,12536.0
2022-06-28 13:45:00,75.43,75.51,75.42,75.47,13502.0,70.9849,71.0602,70.9755,71.0226,13502.0
2022-06-28 13:50:00,75.49,75.55,75.44,75.46,19783.0,71.0414,71.0979,70.9944,71.0132,19783.0
2022-06-28 13:55:00,75.45,75.49,75.43,75.45,8964.0,71.0038,71.0414,70.9849,71.0038,8964.0
2022-06-28 14:00:00,75.45,75.6,75.42,75.5,26348.0,71.0038,71.1449,70.9755,71.0508,26348.0
2022-06-28 14:05:00,75.48,75.5,75.35,75.35,16299.0,71.032,71.0508,70.9097,70.9097,16299.0
2022-06-28 14:10:00,75.35,75.36,75.18,75.2,20860.0,70.9097,70.9191,70.7497,70.7685,20860.0
2022-06-28 14:15:00,75.2,75.21,75.12,75.12,31985.0,70.7685,70.7779,70.6932,70.6932,31985.0
2022-06-28 14:20:00,75.14,75.14,75.07,75.08,17171.0,70.712,70.712,70.6462,70.6556,17171.0
2022-06-28 14:25:00,75.07,75.17,75.06,75.16,19255.0,70.6462,70.7403,70.6368,70.7309,19255.0
2022-06-28 14:30:00,75.14,75.15,75.02,75.04,28151.0,70.712,70.7214,70.5991,70.6179,28151.0
2022-06-28 14:35:00,75.04,75.04,74.95,74.95,30953.0,70.6179,70.6179,70.5332,70.5332,30953.0
2022-06-28 14:40:00,74.95,74.97,74.9,74.97,20372.0,70.5332,70.5521,70.4862,70.5521,20372.0
2022-06-28 14:45:00,74.97,75.14,74.93,75.12,28969.0,70.5521,70.712,70.5144,70.6932,28969.0
2022-06-28 14:50:00,75.13,75.13,75.03,75.12,14212.0,70.7026,70.7026,70.6085,70.6932,14212.0
2022-06-28 14:55:00,75.12,75.14,75.0,75.02,20375.0,70.6932,70.712,70.5803,70.5991,20375.0
2022-06-28 15:00:00,75.0,75.07,74.94,74.94,29714.0,70.5803,70.6462,70.5238,70.5238,29714.0
2022-06-28 15:05:00,74.94,75.02,74.92,75.01,20035.0,70.5238,70.5991,70.505,70.5897,20035.0
2022-06-28 15:10:00,75.01,75.1,74.97,75.06,20608.0,70.5897,70.6744,70.5521,70.6368,20608.0
2022-06-28 15:15:00,75.06,75.13,75.0,75.1,45010.0,70.6368,70.7026,70.5803,70.6744,45010.0
2022-06-28 15:20:00,75.11,75.19,75.03,75.18,59098.0,70.6838,70.7591,70.6085,70.7497,59098.0
2022-06-28 15:25:00,75.2,75.2,75.01,75.1,103042.0,70.7685,70.7685,70.5897,70.6744,103042.0
2022-06-28 15:30:00,75.09,75.12,74.97,75.0,84905.0,70.665,70.6932,70.5521,70.5803,84905.0
2022-06-28 15:35:00,75.0,75.07,74.98,75.06,62632.0,70.5803,70.6462,70.5615,70.6368,62632.0
2022-06-28 15:40:00,75.07,75.1,74.94,74.95,62181.0,70.6462,70.6744,70.5238,70.5332,62181.0
2022-06-28 15:45:00,74.95,75.02,74.9,75.01,128245.0,70.5332,70.5991,70.4862,70.5897,128245.0
2022-06-28 15:50:00,75.01,75.07,74.9,75.06,277389.0,70.5897,70.6462,70.4862,70.6368,277389.0
2022-06-28 15:55:00,75.05,75.06,74.94,75.03,253667.0,70.6273,70.6368,70.5238,70.6085,253667.0
2022-06-29 09:30:00,75.16,75.29,74.73,74.76,124946.0,70.7309,70.8532,70.3262,70.3544,124946.0
2022-06-29 09:35:00,74.75,74.81,74.51,74.51,78355.0,70.345,70.4015,70.1192,70.1192,78355.0
2022-06-29 09:40:00,74.51,74.58,74.39,74.45,91960.0,70.1192,70.185,70.0062,70.0627,91960.0
2022-06-29 09:45:00,74.44,74.48,74.2,74.42,62183.0,70.0533,70.0909,69.8274,70.0345,62183.0
2022-06-29 09:50:00,74.39,74.76,74.37,74.64,96786.0,70.0062,70.3544,69.9874,70.2415,96786.0
2022-06-29 09:55:00,74.62,74.67,74.43,74.45,71317.0,70.2227,70.2697,70.0439,70.0627,71317.0
2022-06-29 10:00:00,74.45,74.67,74.31,74.53,126554.0,70.0627,70.2697,69.9309,70.138,126554.0
2022-06-29 10:05:00,74.52,74.61,74.39,74.42,47253.0,70.1286,70.2133,70.0062,70.0345,47253.0
2022-06-29 10:10:00,74.39,74.6,74.39,74.48,35352.0,70.0062,70.2039,70.0062,70.0909,35352.0
2022-06-29 10:15:00,74.48,74.59,74.31,74.38,78344.0,70.0909,70.1944,69.9309,69.9968,78344.0
2022-06-29 10:20:00,74.36,74.44,74.33,74.42,28063.0,69.978,70.0533,69.9498,70.0345,28063.0
2022-06-29 10:25:00,74.42,74.62,74.35,74.44,102617.0,70.0345,70.2227,69.9686,70.0533,102617.0
2022-06-29 10:30:00,74.44,74.61,74.36,74.5,62139.0,70.0533,70.2133,69.978,70.1098,62139.0
2022-06-29 10:35:00,74.49,74.52,74.26,74.41,31077.0,70.1003,70.1286,69.8839,70.0251,31077.0
2022-06-29 10:40:00,74.42,74.54,74.32,74.41,23765.0,70.0345,70.1474,69.9404,70.0251,23765.0
2022-06-29 10:45:00,74.44,74.48,74.21,74.24,30871.0,70.0533,70.0909,69.8368,69.8651,30871.0
2022-06-29 10:50:00,74.25,74.33,74.15,74.22,23173.0,69.8745,69.9498,69.7804,69.8463,23173.0
2022-06-29 10:55:00,74.22,74.22,74.06,74.09,19916.0,69.8463,69.8463,69.6957,69.7239,19916.0
2022-06-29 11:00:00,74.06,74.13,73.95,73.96,38322.0,69.6957,69.7616,69.5922,69.6016,38322.0
2022-06-29 11:05:00,73.95,74.08,73.89,73.98,88281.0,69.5922,69.7145,69.5357,69.6204,88281.0
2022-06-29 11:10:00,73.97,74.03,73.9,73.93,19623.0,69.611,69.6674,69.5451,69.5733,19623.0
2022-06-29 11:15:00,73.93,74.03,73.89,73.93,15559.0,69.5733,69.6674,69.5357,69.5733,15559.0
2022-06-29 11:20:00,73.92,73.94,73.71,73.8,21078.0,69.5639,69.5828,69.3663,69.451,21078.0
2022-06-29 11:25:00,73.81,73.89,73.77,73.86,16910.0,69.4604,69.5357,69.4228,69.5075,16910.0
2022-06-29 11:30:00,73.87,74.0,73.79,73.97,28954.0,69.5169,69.6392,69.4416,69.611,28954.0
2022-06-29 11:35:00,73.99,74.16,73.93,74.09,40712.0,69.6298,69.7898,69.5733,69.7239,40712.0
2022-06-29 11:40:00,74.09,74.13,73.93,73.97,31397.0,69.7239,69.7616,69.5733,69.611,31397.0
2022-06-29 11:45:00,73.96,74.14,73.95,74.04,73106.0,69.6016,69.771,69.5922,69.6769,73106.0
2022-06-29 11:50:00,74.05,74.2,74.01,74.19,24344.0,69.6863,69.8274,69.6486,69.818,24344.0
2022-06-29 11:55:00,74.18,74.18,74.04,74.15,22028.0,69.8086,69.8086,69.6769,69.7804,22028.0
2022-06-29 12:00:00,74.13,74.21,74.08,74.18,20333.0,69.7616,69.8368,69.7145,69.8086,20333.0
2022-06-29 12:05:00,74.18,74.2,74.04,74.04,15216.0,69.8086,69.8274,69.6769,69.6769,15216.0
2022-06-29 12:10:00,74.05,74.09,73.97,74.02,21151.0,69.6863,69.7239,69.611,69.658,21151.0
2022-06-29 12:15:00,74.01,74.07,73.98,74.03,14891.0,69.6486,69.7051,69.6204,69.6674,14891.0
2022-06-29 12:20:00,74.04,74.09,73.92,73.93,16695.0,69.6769,69.7239,69.5639,69.5733,16695.0
2022-06-29 12:25:00,73.92,73.94,73.82,73.83,20649.0,69.5639,69.5828,69.4698,69.4792,20649.0
2022-06-29 12:30:00,73.82,73.9,73.81,73.86,16992.0,69.4698,69.5451,69.4604,69.5075,16992.0
2022-06-29 12:35:00,73.86,74.08,73.86,74.04,116220.0,69.5075,69.7145,69.5075,69.6769,116220.0
2022-06-29 12:40:00,74.03,74.07,74.01,74.07,17714.0,69.6674,69.7051,69.6486,69.7051,17714.0
2022-06-29 12:45:00,74.07,74.12,73.93,73.96,49769.0,69.7051,69.7521,69.5733,69.6016,49769.0
2022-06-29 12:50:00,73.95,74.09,73.94,74.03,50418.0,69.5922,69.7239,69.5828,69.6674,50418.0
2022-06-29 12:55:00,74.01,74.1,73.97,74.08,15575.0,69.6486,69.7333,69.611,69.7145,15575.0
2022-06-29 13:00:00,74.07,74.11,74.01,74.02,20535.0,69.7051,69.7427,69.6486,69.658,20535.0
2022-06-29 13:05:00,74.03,74.21,74.01,74.19,45680.0,69.6674,69.8368,69.6486,69.818,45680.0
2022-06-29 13:10:00,74.2,74.25,74.01,74.01,17646.0,69.8274,69.8745,69.6486,69.6486,17646.0
2022-06-29 13:15:00,74.01,74.03,73.94,73.96,17744.0,69.6486,69.6674,69.5828,69.6016,17744.0
2022-06-29 13:20:00,73.94,73.97,73.91,73.96,18575.0,69.5828,69.611,69.5545,69.6016,18575.0
2022-06-29 13:25:00,73.94,74.12,73.92,74.08,56490.0,69.5828,69.7521,69.5639,69.7145,56490.0
2022-06-29 13:30:00,74.09,74.09,73.97,74.03,30915.0,69.7239,69.7239,69.611,69.6674,30915.0
2022-06-29 13:35:00,74.03,74.17,74.03,74.14,22306.0,69.6674,69.7992,69.6674,69.771,22306.0
2022-06-29 13:40:00,74.14,74.22,74.11,74.22,45036.0,69.771,69.8463,69.7427,69.8463,45036.0
2022-06-29 13:45:00,74.23,74.26,74.21,74.26,36343.0,69.8557,69.8839,69.8368,69.8839,36343.0
2022-06-29 13:50:00,74.27,74.32,74.26,74.28,15820.0,69.8933,69.9404,69.8839,69.9027,15820.0
2022-06-29 13:55:00,74.29,74.42,74.29,74.4,27618.0,69.9121,70.0345,69.9121,70.0156,27618.0
2022-06-29 14:00:00,74.38,74.57,74.38,74.57,15620.0,69.9968,70.1756,69.9968,70.1756,15620.0
2022-06-29 14:05:00,74.58,74.58,74.47,74.51,24863.0,70.185,70.185,70.0815,70.1192,24863.0
2022-06-29 14:10:00,74.49,74.54,74.46,74.51,29630.0,70.1003,70.1474,70.0721,70.1192,29630.0
2022-06-29 14:15:00,74.51,74.58,74.49,74.55,46301.0,70.1192,70.185,70.1003,70.1568,46301.0
2022-06-29 14:20:00,74.55,74.55,74.44,74.46,38609.0,70.1568,70.1568,70.0533,70.0721,38609.0
2022-06-29 14:25:00,74.46,74.59,74.44,74.59,34261.0,70.0721,70.1944,70.0533,70.1944,34261.0
2022-06-29 14:30:00,74.59,74.6,74.45,74.5,54682.0,70.1944,70.2039,70.0627,70.1098,54682.0
2022-06-29 14:35:00,74.5,74.5,74.41,74.41,40267.0,70.1098,70.1098,70.0251,70.0251,40267.0
2022-06-29 14:40:00,74.42,74.44,74.32,74.32,45387.0,70.0345,70.0533,69.9404,69.9404,45387.0
2022-06-29 14:45:00,74.32,74.4,74.31,74.37,32835.0,69.9404,70.0156,69.9309,69.9874,32835.0
2022-06-29 14:50:00,74.37,74.43,74.33,74.42,50741.0,69.9874,70.0439,69.9498,70.0345,50741.0
2022-06-29 14:55:00,74.43,74.49,74.41,74.43,48586.0,70.0439,70.1003,70.0251,70.0439,48586.0
2022-06-29 15:00:00,74.42,74.46,74.33,74.41,57995.0,70.0345,70.0721,69.9498,70.0251,57995.0
2022-06-29 15:05:00,74.41,74.52,74.38,74.52,72585.0,70.0251,70.1286,69.9968,70.1286,72585.0
2022-06-29 15:10:00,74.52,74.52,74.4,74.47,61076.0,70.1286,70.1286,70.0156,70.0815,61076.0
2022-06-29 15:15:00,74.47,74.65,74.45,74.55,82550.0,70.0815,70.2509,70.0627,70.1568,82550.0
2022-06-29 15:20:00,74.54,74.62,74.53,74.62,54977.0,70.1474,70.2227,70.138,70.2227,54977.0
2022-06-29 15:25:00,74.6,74.7,74.59,74.68,67185.0,70.2039,70.298,70.1944,70.2791,67185.0
2022-06-29 15:30:00,74.68,74.68,74.44,74.47,617340.0,70.2791,70.2791,70.0533,70.0815,617340.0
2022-06-29 15:35:00,74.47,74.51,74.41,74.49,88417.0,70.0815,70.1192,70.0251,70.1003,88417.0
2022-06-29 15:40:00,74.5,74.53,74.43,74.48,89792.0,70.1098,70.138,70.0439,70.0909,89792.0
2022-06-29 15:45:00,74.49,74.54,74.42,74.48,111990.0,70.1003,70.1474,70.0345,70.0909,111990.0
2022-06-29 15:50:00,74.49,74.57,74.37,74.46,166270.0,70.1003,70.1756,69.9874,70.0721,166270.0
2022-06-29 15:55:00,74.46,74.56,74.46,74.49,195901.0,70.0721,70.1662,70.0721,70.1003,195901.0
2022-06-30 09:30:00,73.32,73.56,73.15,73.44,175394.0,68.9993,69.2251,68.8393,69.1122,175394.0
2022-06-30 09:35:00,73.42,73.42,73.12,73.13,128662.0,69.0934,69.0934,68.8111,68.8205,128662.0
2022-06-30 09:40:00,73.13,73.21,73.08,73.12,101063.0,68.8205,68.8958,68.7734,68.8111,101063.0
2022-06-30 09:45:00,73.14,73.26,73.0,73.17,104424.0,68.8299,68.9428,68.6981,68.8581,104424.0
2022-06-30 09:50:00,73.17,73.18,72.87,72.9,99448.0,68.8581,68.8675,68.5758,68.604,99448.0
2022-06-30 09:55:00,72.89,72.99,72.78,72.84,136098.0,68.5946,68.6887,68.4911,68.5476,136098.0
2022-06-30 10:00:00,72.82,72.82,72.58,72.67,107891.0,68.5288,68.5288,68.3029,68.3876,107891.0
2022-06-30 10:05:00,72.66,72.87,72.63,72.83,107981.0,68.3782,68.5758,68.35,68.5382,107981.0
2022-06-30 10:10:00,72.83,73.04,72.81,73.04,49411.0,68.5382,68.7358,68.5193,68.7358,49411.0
2022-06-30 10:15:00,73.04,73.18,72.96,73.1,46394.0,68.7358,68.8675,68.6605,68.7923,46394.0
2022-06-30 10:20:00,73.09,73.13,72.97,73.1,42724.0,68.7828,68.8205,68.6699,68.7923,42724.0
2022-06-30 10:25:00,73.07,73.14,72.94,73.03,45399.0,68.764,68.8299,68.6417,68.7264,45399.0
2022-06-30 10:30:00,73.01,73.25,72.96,73.22,89438.0,68.7076,68.9334,68.6605,68.9052,89438.0
2022-06-30 10:35:00,73.22,73.23,72.93,72.94,81026.0,68.9052,68.9146,68.6323,68.6417,81026.0
2022-06-30 10:40:00,72.93,72.98,72.82,72.85,32818.0,68.6323,68.6793,68.5288,68.557,32818.0
2022-06-30 10:45:00,72.85,72.96,72.84,72.91,41739.0,68.557,68.6605,68.5476,68.6134,41739.0
2022-06-30 10:50:00,72.91,73.11,72.87,73.06,76507.0,68.6134,68.8017,68.5758,68.7546,76507.0
2022-06-30 10:55:00,73.07,73.22,73.02,73.16,50893.0,68.764,68.9052,68.717,68.8487,50893.0
2022-06-30 11:00:00,73.15,73.15,72.99,73.08,29666.0,68.8393,68.8393,68.6887,68.7734,29666.0
2022-06-30 11:05:00,73.08,73.34,73.08,73.33,70255.0,68.7734,69.0181,68.7734,69.0087,70255.0
2022-06-30 11:10:00,73.33,73.38,73.2,73.31,35965.0,69.0087,69.0558,68.8864,68.9899,35965.0
2022-06-30 11:15:00,73.29,73.42,73.28,73.33,34846.0,68.9711,69.0934,68.9616,69.0087,34846.0
2022-06-30 11:20:00,73.33,73.54,73.32,73.52,43382.0,69.0087,69.2063,68.9993,69.1875,43382.0
2022-06-30 11:25:00,73.51,73.71,73.5,73.59,80296.0,69.1781,69.3663,69.1687,69.2534,80296.0
2022-06-30 11:30:00,73.59,73.63,73.52,73.55,54211.0,69.2534,69.291,69.1875,69.2157,54211.0
2022-06-30 11:35:00,73.55,73.61,73.44,73.6,64833.0,69.2157,69.2722,69.1122,69.2628,64833.0
2022-06-30 11:40:00,73.61,73.73,73.59,73.7,67040.0,69.2722,69.3851,69.2534,69.3569,67040.0
2022-06-30 11:45:00,73.71,73.81,73.68,73.76,40576.0,69.3663,69.4604,69.3381,69.4134,40576.0
2022-06-30 11:50:00,73.73,73.76,73.69,73.75,30708.0,69.3851,69.4134,69.3475,69.4039,30708.0
2022-06-30 11:55:00,73.75,73.79,73.67,73.77,43659.0,69.4039,69.4416,69.3287,69.4228,43659.0
2022-06-30 12:00:00,73.77,73.82,73.68,73.74,34055.0,69.4228,69.4698,69.3381,69.3945,34055.0
2022-06-30 12:05:00,73.76,73.76,73.61,73.62,30983.0,69.4134,69.4134,69.2722,69.2816,30983.0
2022-06-30 12:10:00,73.61,73.73,73.6,73.73,53487.0,69.2722,69.3851,69.2628,69.3851,53487.0
2022-06-30 12:15:00,73.72,73.81,73.69,73.81,50696.0,69.3757,69.4604,69.3475,69.4604,50696.0
2022-06-30 12:20:00,73.8,73.99,73.76,73.98,68013.0,69.451,69.6298,69.4134,69.6204,68013.0
2022-06-30 12:25:00,74.0,74.13,73.99,74.13,76259.0,69.6392,69.7616,69.6298,69.7616,76259.0
2022-06-30 12:30:00,74.13,74.28,74.12,74.14,56143.0,69.7616,69.9027,69.7521,69.771,56143.0
2022-06-30 12:35:00,74.13,74.13,74.01,74.05,29232.0,69.7616,69.7616,69.6486,69.6863,29232.0
2022-06-30 12:40:00,74.03,74.09,73.98,74.06,19938.0,69.6674,69.7239,69.6204,69.6957,19938.0
2022-06-30 12:45:00,74.1,74.12,73.97,73.97,26539.0,69.7333,69.7521,69.611,69.611,26539.0
2022-06-30 12:50:00,73.98,74.04,73.93,74.03,16426.0,69.6204,69.6769,69.5733,69.6674,16426.0
2022-06-30 12:55:00,74.03,74.07,73.92,73.97,16466.0,69.6674,69.7051,69.5639,69.611,16466.0
2022-06-30 13:00:00,73.99,74.08,73.97,74.04,14591.0,69.6298,69.7145,69.611,69.6769,14591.0
2022-06-30 13:05:00,74.04,74.05,73.85,73.85,24824.0,69.6769,69.6863,69.4981,69.4981,24824.0
2022-06-30 13:10:00,73.85,73.85,73.6,73.61,35906.0,69.4981,69.4981,69.2628,69.2722,35906.0
2022-06-30 13:15:00,73.62,73.71,73.6,73.7,23251.0,69.2816,69.3663,69.2628,69.3569,23251.0
2022-06-30 13:20:00,73.69,73.83,73.67,73.83,19701.0,69.3475,69.4792,69.3287,69.4792,19701.0
2022-06-30 13:25:00,73.82,73.89,73.81,73.88,22320.0,69.4698,69.5357,69.4604,69.5263,22320.0
2022-06-30 13:30:00,73.89,73.98,73.89,73.95,18214.0,69.5357,69.6204,69.5357,69.5922,18214.0
2022-06-30 13:35:00,73.94,74.05,73.94,74.0,17274.0,69.5828,69.6863,69.5828,69.6392,17274.0
2022-06-30 13:40:00,74.04,74.09,73.83,73.83,61580.0,69.6769,69.7239,69.4792,69.4792,61580.0
2022-06-30 13:45:00,73.85,74.07,73.84,74.07,18794.0,69.4981,69.7051,69.4886,69.7051,18794.0
2022-06-30 13:50:00,74.06,74.19,74.01,74.09,48139.0,69.6957,69.818,69.6486,69.7239,48139.0
2022-06-30 13:55:00,74.08,74.08,73.97,74.02,28231.0,69.7145,69.7145,69.611,69.658,28231.0
2022-06-30 14:00:00,74.04,74.06,73.96,74.04,26876.0,69.6769,69.6957,69.6016,69.6769,26876.0
2022-06-30 14:05:00,74.04,74.09,73.87,73.92,40129.0,69.6769,69.7239,69.5169,69.5639,40129.0
2022-06-30 14:10:00,73.91,73.97,73.83,73.85,27250.0,69.5545,69.611,69.4792,69.4981,27250.0
2022-06-30 14:15:00,73.82,73.95,73.78,73.94,26460.0,69.4698,69.5922,69.4322,69.5828,26460.0
2022-06-30 14:20:00,73.95,73.95,73.69,73.7,82250.0,69.5922,69.5922,69.3475,69.3569,82250.0
2022-06-30 14:25:00,73.69,73.89,73.63,73.83,167464.0,69.3475,69.5357,69.291,69.4792,167464.0
2022-06-30 14:30:00,73.83,73.89,73.81,73.84,31864.0,69.4792,69.5357,69.4604,69.4886,31864.0
2022-06-30 14:35:00,73.84,73.87,73.77,73.83,28188.0,69.4886,69.5169,69.4228,69.4792,28188.0
2022-06-30 14:40:00,73.82,73.82,73.58,73.59,41237.0,69.4698,69.4698,69.244,69.2534,41237.0
2022-06-30 14:45:00,73.57,73.71,73.56,73.62,25736.0,69.2346,69.3663,69.2251,69.2816,25736.0
2022-06-30 14:50:00,73.62,73.62,73.45,73.51,36887.0,69.2816,69.2816,69.1216,69.1781,36887.0
2022-06-30 14:55:00,73.5,73.55,73.47,73.48,15400.0,69.1687,69.2157,69.1404,69.1499,15400.0
2022-06-30 15:00:00,73.48,73.56,73.46,73.49,86006.0,69.1499,69.2251,69.131,69.1593,86006.0
2022-06-30 15:05:00,73.48,73.48,73.26,73.28,68828.0,69.1499,69.1499,68.9428,68.9616,68828.0
2022-06-30 15:10:00,73.28,73.36,73.27,73.32,100445.0,68.9616,69.0369,68.9522,68.9993,100445.0
2022-06-30 15:15:00,73.32,73.33,73.19,73.26,102224.0,68.9993,69.0087,68.8769,68.9428,102224.0
2022-06-30 15:20:00,73.26,73.36,73.25,73.35,87145.0,68.9428,69.0369,68.9334,69.0275,87145.0
2022-06-30 15:25:00,73.34,73.56,73.33,73.55,73330.0,69.0181,69.2251,69.0087,69.2157,73330.0
2022-06-30 15:30:00,73.54,73.67,73.51,73.67,118046.0,69.2063,69.3287,69.1781,69.3287,118046.0
2022-06-30 15:35:00,73.66,73.72,73.56,73.56,115911.0,69.3193,69.3757,69.2251,69.2251,115911.0
2022-06-30 15:40:00,73.55,73.61,73.32,73.38,137911.0,69.2157,69.2722,68.9993,69.0558,137911.0
2022-06-30 15:45:00,73.37,73.65,73.36,73.52,156213.0,69.0463,69.3098,69.0369,69.1875,156213.0
2022-06-30 15:50:00,73.52,73.64,73.29,73.31,306985.0,69.1875,69.3004,68.9711,68.9899,306985.0
2022-06-30 15:55:00,73.31,73.67,73.28,73.62,548730.0,68.9899,69.3287,68.9616,69.2816,548730.0
2022-07-01 09:30:00,72.99,73.38,72.99,73.36,130876.0,68.6887,69.0558,68.6887,69.0369,130876.0
2022-07-01 09:35:00,73.34,73.48,73.2,73.43,92737.0,69.0181,69.1499,68.8864,69.1028,92737.0
2022-07-01 09:40:00,73.41,73.66,73.41,73.53,155529.0,69.084,69.3193,69.084,69.1969,155529.0
2022-07-01 09:45:00,73.51,74.1,73.5,73.96,129433.0,69.1781,69.7333,69.1687,69.6016,129433.0
2022-07-01 09:50:00,73.96,74.0,73.79,73.86,95057.0,69.6016,69.6392,69.4416,69.5075,95057.0
2022-07-01 09:55:00,73.87,73.91,73.54,73.57,136097.0,69.5169,69.5545,69.2063,69.2346,136097.0
2022-07-01 10:00:00,73.57,73.8,73.28,73.37,289486.0,69.2346,69.451,68.9616,69.0463,289486.0
2022-07-01 10:05:00,73.36,73.44,73.16,73.26,184474.0,69.0369,69.1122,68.8487,68.9428,184474.0
2022-07-01 10:10:00,73.26,73.33,72.85,72.87,86390.0,68.9428,69.0087,68.557,68.5758,86390.0
2022-07-01 10:15:00,72.86,72.99,72.7,72.85,80319.0,68.5664,68.6887,68.4158,68.557,80319.0
2022-07-01 10:20:00,72.86,72.86,72.64,72.73,63839.0,68.5664,68.5664,68.3594,68.4441,63839.0
2022-07-01 10:25:00,72.73,72.73,72.54,72.56,80496.0,68.4441,68.4441,68.2653,68.2841,80496.0
2022-07-01 10:30:00,72.57,72.6,72.32,72.41,98097.0,68.2935,68.3217,68.0582,68.1429,98097.0
2022-07-01 10:35:00,72.42,72.45,72.2,72.26,207269.0,68.1523,68.1806,67.9453,68.0018,207269.0
2022-07-01 10:40:00,72.26,72.37,72.19,72.35,250153.0,68.0018,68.1053,67.9359,68.0865,250153.0
2022-07-01 10:45:00,72.34,72.67,72.32,72.6,151576.0,68.077,68.3876,68.0582,68.3217,151576.0
2022-07-01 10:50:00,72.59,72.75,72.42,72.68,82060.0,68.3123,68.4629,68.1523,68.397,82060.0
2022-07-01 10:55:00,72.68,72.91,72.61,72.77,80622.0,68.397,68.6134,68.3311,68.4817,80622.0
2022-07-01 11:00:00,72.76,72.91,72.7,72.86,56860.0,68.4723,68.6134,68.4158,68.5664,56860.0
2022-07-01 11:05:00,72.88,73.18,72.84,73.16,135990.0,68.5852,68.8675,68.5476,68.8487,135990.0
2022-07-01 11:10:00,73.16,73.27,73.08,73.17,129950.0,68.8487,68.9522,68.7734,68.8581,129950.0
2022-07-01 11:15:00,73.17,73.32,73.16,73.21,200778.0,68.8581,68.9993,68.8487,68.8958,200778.0
2022-07-01 11:20:00,73.2,73.27,73.13,73.19,88330.0,68.8864,68.9522,68.8205,68.8769,88330.0
2022-07-01 11:25:00,73.19,73.2,73.04,73.09,46572.0,68.8769,68.8864,68.7358,68.7828,46572.0
2022-07-01 11:30:00,73.1,73.24,73.1,73.22,28922.0,68.7923,68.924,68.7923,68.9052,28922.0
2022-07-01 11:35:00,73.23,73.29,73.14,73.2,92293.0,68.9146,68.9711,68.8299,68.8864,92293.0
2022-07-01 11:40:00,73.2,73.26,73.14,73.14,163230.0,68.8864,68.9428,68.8299,68.8299,163230.0
2022-07-01 11:45:00,73.14,73.24,73.11,73.17,107867.0,68.8299,68.924,68.8017,68.8581,107867.0
2022-07-01 11:50:00,73.16,73.16,72.94,72.95,50497.0,68.8487,68.8487,68.6417,68.6511,50497.0
2022-07-01 11:55:00,72.94,73.04,72.92,72.98,29441.0,68.6417,68.7358,68.6229,68.6793,29441.0
2022-07-01 12:00:00,73.0,73.07,72.94,73.06,32700.0,68.6981,68.764,68.6417,68.7546,32700.0
2022-07-01 12:05:00,73.08,73.19,73.06,73.17,39558.0,68.7734,68.8769,68.7546,68.8581,39558.0
2022-07-01 12:10:00,73.16,73.19,73.04,73.16,20068.0,68.8487,68.8769,68.7358,68.8487,20068.0
2022-07-01 12:15:00,73.15,73.38,73.14,73.37,72902.0,68.8393,69.0558,68.8299,69.0463,72902.0
2022-07-01 12:20:00,73.35,73.47,73.33,73.47,42674.0,69.0275,69.1404,69.0087,69.1404,42674.0
2022-07-01 12:25:00,73.48,73.48,73.41,73.43,19244.0,69.1499,69.1499,69.084,69.1028,19244.0
2022-07-01 12:30:00,73.44,73.47,73.32,73.33,52141.0,69.1122,69.1404,68.9993,69.0087,52141.0
2022-07-01 12:35:00,73.34,73.38,73.28,73.28,15095.0,69.0181,69.0558,68.9616,68.9616,15095.0
2022-07-01 12:40:00,73.28,73.32,73.24,73.28,35624.0,68.9616,68.9993,68.924,68.9616,35624.0
2022-07-01 12:45:00,73.23,73.29,73.21,73.29,16283.0,68.9146,68.9711,68.8958,68.9711,16283.0
2022-07-01 12:50:00,73.29,73.44,73.29,73.43,24424.0,68.9711,69.1122,68.9711,69.1028,24424.0
2022-07-01 12:55:00,73.43,73.44,73.24,73.24,28379.0,69.1028,69.1122,68.924,68.924,28379.0
2022-07-01 13:00:00,73.24,73.33,73.21,73.22,34524.0,68.924,69.0087,68.8958,68.9052,34524.0
2022-07-01 13:05:00,73.24,73.3,73.21,73.3,21375.0,68.924,68.9805,68.8958,68.9805,21375.0
2022-07-01 13:10:00,73.28,73.3,73.23,73.28,16861.0,68.9616,68.9805,68.9146,68.9616,16861.0
2022-07-01 13:15:00,73.29,73.34,73.16,73.33,30202.0,68.9711,69.0181,68.8487,69.0087,30202.0
2022-07-01 13:20:00,73.29,73.36,73.27,73.35,22422.0,68.9711,69.0369,68.9522,69.0275,22422.0
2022-07-01 13:25:00,73.36,73.43,73.32,73.41,28914.0,69.0369,69.1028,68.9993,69.084,28914.0
2022-07-01 13:30:00,73.42,73.49,73.42,73.44,10354.0,69.0934,69.1593,69.0934,69.1122,10354.0
2022-07-01 13:35:00,73.45,73.61,73.37,73.51,102026.0,69.1216,69.2722,69.0463,69.1781,102026.0
2022-07-01 13:40:00,73.52,73.61,73.51,73.54,21522.0,69.1875,69.2722,69.1781,69.2063,21522.0
2022-07-01 13:45:00,73.56,73.67,73.54,73.66,52693.0,69.2251,69.3287,69.2063,69.3193,52693.0
2022-07-01 13:50:00,73.65,73.67,73.58,73.58,42739.0,69.3098,69.3287,69.244,69.244,42739.0
2022-07-01 13:55:00,73.58,73.65,73.56,73.63,17060.0,69.244,69.3098,69.2251,69.291,17060.0
2022-07-01 14:00:00,73.61,73.68,73.59,73.59,32236.0,69.2722,69.3381,69.2534,69.2534,32236.0
2022-07-01 14:05:00,73.61,73.68,73.53,73.58,32917.0,69.2722,69.3381,69.1969,69.244,32917.0
2022-07-01 14:10:00,73.59,73.66,73.52,73.66,102168.0,69.2534,69.3193,69.1875,69.3193,102168.0
2022-07-01 14:15:00,73.66,73.8,73.65,73.8,50378.0,69.3193,69.451,69.3098,69.451,50378.0
2022-07-01 14:20:00,73.79,73.91,73.75,73.91,41754.0,69.4416,69.5545,69.4039,69.5545,41754.0
2022-07-01 14:25:00,73.92,73.92,73.76,73.77,39550.0,69.5639,69.5639,69.4134,69.4228,39550.0
2022-07-01 14:30:00,73.78,73.93,73.78,73.9,22241.0,69.4322,69.5733,69.4322,69.5451,22241.0
2022-07-01 14:35:00,73.9,73.92,73.82,73.91,19393.0,69.5451,69.5639,69.4698,69.5545,19393.0
2022-07-01 14:40:00,73.91,73.92,73.83,73.83,20206.0,69.5545,69.5639,69.4792,69.4792,20206.0
2022-07-01 14:45:00,73.83,73.95,73.81,73.92,30878.0,69.4792,69.5922,69.4604,69.5639,30878.0
2022-07-01 14:50:00,73.93,73.95,73.79,73.82,37205.0,69.5733,69.5922,69.4416,69.4698,37205.0
2022-07-01 14:55:00,73.83,73.92,73.79,73.91,40109.0,69.4792,69.5639,69.4416,69.5545,40109.0
2022-07-01 15:00:00,73.92,73.94,73.71,73.77,32384.0,69.5639,69.5828,69.3663,69.4228,32384.0
2022-07-01 15:05:00,73.76,73.91,73.76,73.91,18509.0,69.4134,69.5545,69.4134,69.5545,18509.0
2022-07-01 15:10:00,73.91,73.97,73.88,73.96,46318.0,69.5545,69.611,69.5263,69.6016,46318.0
2022-07-01 15:15:00,73.95,74.01,73.92,73.94,59945.0,69.5922,69.6486,69.5639,69.5828,59945.0
2022-07-01 15:20:00,73.94,73.96,73.85,73.92,24299.0,69.5828,69.6016,69.4981,69.5639,24299.0
2022-07-01 15:25:00,73.92,73.95,73.85,73.94,111298.0,69.5639,69.5922,69.4981,69.5828,111298.0
2022-07-01 15:30:00,73.94,74.11,73.94,74.04,90030.0,69.5828,69.7427,69.5828,69.6769,90030.0
2022-07-01 15:35:00,74.04,74.1,74.03,74.09,111374.0,69.6769,69.7333,69.6674,69.7239,111374.0
2022-07-01 15:40:00,74.09,74.21,74.09,74.17,180783.0,69.7239,69.8368,69.7239,69.7992,180783.0
2022-07-01 15:45:00,74.16,74.21,74.08,74.16,176126.0,69.7898,69.8368,69.7145,69.7898,176126.0
2022-07-01 15:50:00,74.17,74.23,73.92,74.01,315719.0,69.7992,69.8557,69.5639,69.6486,315719.0
2022-07-01 15:55:00,74.01,74.14,73.95,74.12,546018.0,69.6486,69.771,69.5922,69.7521,546018.0
2022-07-05 09:30:00,72.2,72.33,71.82,71.85,237716.0,67.9453,68.0676,67.5877,67.6159,237716.0
2022-07-05 09:35:00,71.84,71.93,71.67,71.73,162889.0,67.6065,67.6912,67.4465,67.503,162889.0
2022-07-05 09:40:00,71.74,71.91,71.68,71.8,252237.0,67.5124,67.6724,67.4559,67.5689,252237.0
2022-07-05 09:45:00,71.78,71.91,71.58,71.59,213811.0,67.55,67.6724,67.3618,67.3712,213811.0
2022-07-05 09:50:00,71.6,71.67,71.43,71.51,155921.0,67.3806,67.4465,67.2207,67.296,155921.0
2022-07-05 09:55:00,71.51,71.54,71.36,71.48,84334.0,67.296,67.3242,67.1548,67.2677,84334.0
2022-07-05 10:00:00,71.47,71.55,71.26,71.3,122402.0,67.2583,67.3336,67.0607,67.0983,122402.0
2022-07-05 10:05:00,71.31,71.37,71.11,71.29,66092.0,67.1077,67.1642,66.9195,67.0889,66092.0
2022-07-05 10:10:00,71.27,71.6,71.26,71.55,157725.0,67.0701,67.3806,67.0607,67.3336,157725.0
2022-07-05 10:15:00,71.56,71.56,71.34,71.45,125525.0,67.343,67.343,67.136,67.2395,125525.0
2022-07-05 10:20:00,71.44,71.5,71.36,71.42,43765.0,67.2301,67.2865,67.1548,67.2113,43765.0
2022-07-05 10:25:00,71.44,71.5,71.33,71.48,51795.0,67.2301,67.2865,67.1266,67.2677,51795.0
2022-07-05 10:30:00,71.48,71.64,71.43,71.49,94684.0,67.2677,67.4183,67.2207,67.2771,94684.0
2022-07-05 10:35:00,71.49,71.84,71.46,71.78,80911.0,67.2771,67.6065,67.2489,67.55,80911.0
2022-07-05 10:40:00,71.77,71.8,71.52,71.52,87496.0,67.5406,67.5689,67.3054,67.3054,87496.0
2022-07-05 10:45:00,71.52,71.54,71.34,71.44,66205.0,67.3054,67.3242,67.136,67.2301,66205.0
2022-07-05 10:50:00,71.44,71.45,71.25,71.26,98877.0,67.2301,67.2395,67.0513,67.0607,98877.0
2022-07-05 10:55:00,71.25,71.37,71.2,71.32,59516.0,67.0513,67.1642,67.0042,67.1171,59516.0
2022-07-05 11:00:00,71.33,71.38,71.13,71.35,105688.0,67.1266,67.1736,66.9383,67.1454,105688.0
2022-07-05 11:05:00,71.34,71.47,71.28,71.45,47050.0,67.136,67.2583,67.0795,67.2395,47050.0
2022-07-05 11:10:00,71.45,71.46,71.33,71.41,44051.0,67.2395,67.2489,67.1266,67.2018,44051.0
2022-07-05 11:15:00,71.4,71.5,71.38,71.43,53665.0,67.1924,67.2865,67.1736,67.2207,53665.0
2022-07-05 11:20:00,71.44,71.51,71.39,71.43,61597.0,67.2301,67.296,67.183,67.2207,61597.0
2022-07-05 11:25:00,71.42,71.51,71.38,71.47,49968.0,67.2113,67.296,67.1736,67.2583,49968.0
2022-07-05 11:30:00,71.46,71.58,71.4,71.44,64031.0,67.2489,67.3618,67.1924,67.2301,64031.0
2022-07-05 11:35:00,71.44,71.49,71.33,71.38,54662.0,67.2301,67.2771,67.1266,67.1736,54662.0
2022-07-05 11:40:00,71.39,71.61,71.38,71.56,141416.0,67.183,67.3901,67.1736,67.343,141416.0
2022-07-05 11:45:00,71.57,71.63,71.5,71.57,71888.0,67.3524,67.4089,67.2865,67.3524,71888.0
2022-07-05 11:50:00,71.58,71.66,71.53,71.66,81401.0,67.3618,67.4371,67.3148,67.4371,81401.0
2022-07-05 11:55:00,71.66,71.72,71.59,71.62,47232.0,67.4371,67.4936,67.3712,67.3995,47232.0
2022-07-05 12:00:00,71.63,71.73,71.58,71.62,43019.0,67.4089,67.503,67.3618,67.3995,43019.0
2022-07-05 12:05:00,71.64,71.7,71.61,71.67,40424.0,67.4183,67.4748,67.3901,67.4465,40424.0
2022-07-05 12:10:00,71.68,71.77,71.54,71.64,198881.0,67.4559,67.5406,67.3242,67.4183,198881.0
2022-07-05 12:15:00,71.64,71.69,71.55,71.68,63683.0,67.4183,67.4653,67.3336,67.4559,63683.0
2022-07-05 12:20:00,71.68,71.82,71.63,71.81,40414.0,67.4559,67.5877,67.4089,67.5783,40414.0
2022-07-05 12:25:00,71.81,71.85,71.72,71.74,103611.0,67.5783,67.6159,67.4936,67.5124,103611.0
2022-07-05 12:30:00,71.75,71.78,71.67,71.71,80742.0,67.5218,67.55,67.4465,67.4842,80742.0
2022-07-05 12:35:00,71.71,71.78,71.68,71.74,179593.0,67.4842,67.55,67.4559,67.5124,179593.0
2022-07-05 12:40:00,71.74,71.76,71.58,71.62,51318.0,67.5124,67.5312,67.3618,67.3995,51318.0
2022-07-05 12:45:00,71.61,71.61,71.46,71.48,37672.0,67.3901,67.3901,67.2489,67.2677,37672.0
2022-07-05 12:50:00,71.48,71.51,71.39,71.48,33815.0,67.2677,67.296,67.183,67.2677,33815.0
2022-07-05 12:55:00,71.47,71.52,71.42,71.47,55331.0,67.2583,67.3054,67.2113,67.2583,55331.0
2022-07-05 13:00:00,71.48,71.64,71.48,71.61,63648.0,67.2677,67.4183,67.2677,67.3901,63648.0
2022-07-05 13:05:00,71.62,71.63,71.43,71.55,52227.0,67.3995,67.4089,67.2207,67.3336,52227.0
2022-07-05 13:10:00,71.55,71.62,71.53,71.59,80870.0,67.3336,67.3995,67.3148,67.3712,80870.0
2022-07-05 13:15:00,71.59,71.72,71.57,71.71,135851.0,67.3712,67.4936,67.3524,67.4842,135851.0
2022-07-05 13:20:00,71.71,71.8,71.69,71.7,114774.0,67.4842,67.5689,67.4653,67.4748,114774.0
2022-07-05 13:25:00,71.7,71.74,71.64,71.64,41989.0,67.4748,67.5124,67.4183,67.4183,41989.0
2022-07-05 13:30:00,71.65,71.68,71.6,71.67,47546.0,67.4277,67.4559,67.3806,67.4465,47546.0
2022-07-05 13:35:00,71.68,71.74,71.67,71.71,52015.0,67.4559,67.5124,67.4465,67.4842,52015.0
2022-07-05 13:40:00,71.72,71.82,71.71,71.73,42719.0,67.4936,67.5877,67.4842,67.503,42719.0
2022-07-05 13:45:00,71.72,71.73,71.58,71.71,40559.0,67.4936,67.503,67.3618,67.4842,40559.0
2022-07-05 13:50:00,71.7,71.77,71.69,71.76,36877.0,67.4748,67.5406,67.4653,67.5312,36877.0
2022-07-05 13:55:00,71.76,71.78,71.7,71.78,38856.0,67.5312,67.55,67.4748,67.55,38856.0
2022-07-05 14:00:00,71.78,71.9,71.74,71.9,61797.0,67.55,67.663,67.5124,67.663,61797.0
2022-07-05 14:05:00,71.9,71.91,71.79,71.89,46239.0,67.663,67.6724,67.5595,67.6536,46239.0
2022-07-05 14:10:00,71.9,71.97,71.88,71.95,38291.0,67.663,67.7288,67.6441,67.71,38291.0
2022-07-05 14:15:00,71.95,71.99,71.86,71.99,39610.0,67.71,67.7477,67.6253,67.7477,39610.0
2022-07-05 14:20:00,71.99,72.0,71.91,71.98,114155.0,67.7477,67.7571,67.6724,67.7383,114155.0
2022-07-05 14:25:00,71.99,72.1,71.96,72.07,193923.0,67.7477,67.8512,67.7194,67.823,193923.0
2022-07-05 14:30:00,72.08,72.18,71.97,72.16,253333.0,67.8324,67.9265,67.7288,67.9076,253333.0
2022-07-05 14:35:00,72.14,72.31,72.12,72.31,63281.0,67.8888,68.0488,67.87,68.0488,63281.0
2022-07-05 14:40:00,72.31,72.33,72.21,72.24,172139.0,68.0488,68.0676,67.9547,67.9829,172139.0
2022-07-05 14:45:00,72.24,72.26,72.13,72.19,56148.0,67.9829,68.0018,67.8794,67.9359,56148.0
2022-07-05 14:50:00,72.18,72.24,72.17,72.24,71655.0,67.9265,67.9829,67.9171,67.9829,71655.0
2022-07-05 14:55:00,72.23,72.25,72.18,72.2,36924.0,67.9735,67.9923,67.9265,67.9453,36924.0
2022-07-05 15:00:00,72.21,72.22,72.06,72.16,86807.0,67.9547,67.9641,67.8135,67.9076,86807.0
2022-07-05 15:05:00,72.16,72.31,72.15,72.27,114806.0,67.9076,68.0488,67.8982,68.0112,114806.0
2022-07-05 15:10:00,72.25,72.33,72.22,72.32,34668.0,67.9923,68.0676,67.9641,68.0582,34668.0
2022-07-05 15:15:00,72.32,72.35,72.16,72.17,47265.0,68.0582,68.0865,67.9076,67.9171,47265.0
2022-07-05 15:20:00,72.18,72.39,72.18,72.38,128939.0,67.9265,68.1241,67.9265,68.1147,128939.0
2022-07-05 15:25:00,72.38,72.44,72.31,72.37,119760.0,68.1147,68.1711,68.0488,68.1053,119760.0
2022-07-05 15:30:00,72.35,72.44,72.3,72.43,108975.0,68.0865,68.1711,68.0394,68.1617,108975.0
2022-07-05 15:35:00,72.44,72.45,72.27,72.4,137590.0,68.1711,68.1806,68.0112,68.1335,137590.0
2022-07-05 15:40:00,72.4,72.49,72.4,72.47,92662.0,68.1335,68.2182,68.1335,68.1994,92662.0
2022-07-05 15:45:00,72.47,72.55,72.43,72.54,151382.0,68.1994,68.2747,68.1617,68.2653,151382.0
2022-07-05 15:50:00,72.54,72.54,72.38,72.5,265439.0,68.2653,68.2653,68.1147,68.2276,265439.0
2022-07-05 15:55:00,72.5,72.64,72.44,72.64,775701.0,68.2276,68.3594,68.1711,68.3594,775701.0
2022-07-06 09:30:00,72.55,73.03,72.55,72.89,175933.0,68.2747,68.7264,68.2747,68.5946,175933.0
2022-07-06 09:35:00,72.89,72.91,72.58,72.59,155499.0,68.5946,68.6134,68.3029,68.3123,155499.0
2022-07-06 09:40:00,72.6,72.89,72.52,72.81,139627.0,68.3217,68.5946,68.2464,68.5193,139627.0
2022-07-06 09:45:00,72.81,72.82,72.55,72.55,103021.0,68.5193,68.5288,68.2747,68.2747,103021.0
2022-07-06 09:50:00,72.56,72.65,72.32,72.34,74351.0,68.2841,68.3688,68.0582,68.077,74351.0
2022-07-06 09:55:00,72.34,72.36,72.18,72.19,103079.0,68.077,68.0959,67.9265,67.9359,103079.0
2022-07-06 10:00:00,72.18,72.38,72.03,72.23,139333.0,67.9265,68.1147,67.7853,67.9735,139333.0
2022-07-06 10:05:00,72.23,72.45,72.2,72.31,94704.0,67.9735,68.1806,67.9453,68.0488,94704.0
2022-07-06 10:10:00,72.32,72.36,71.98,72.09,60841.0,68.0582,68.0959,67.7383,67.8418,60841.0
2022-07-06 10:15:00,72.09,72.16,72.01,72.04,36636.0,67.8418,67.9076,67.7665,67.7947,36636.0
2022-07-06 10:20:00,72.04,72.22,71.99,72.17,34123.0,67.7947,67.9641,67.7477,67.9171,34123.0
2022-07-06 10:25:00,72.16,72.29,72.12,72.16,39433.0,67.9076,68.03,67.87,67.9076,39433.0
2022-07-06 10:30:00,72.17,72.19,72.02,72.12,44568.0,67.9171,67.9359,67.7759,67.87,44568.0
2022-07-06 10:35:00,72.12,72.17,72.02,72.02,40977.0,67.87,67.9171,67.7759,67.7759,40977.0
2022-07-06 10:40:00,72.03,72.06,71.94,72.04,28913.0,67.7853,67.8135,67.7006,67.7947,28913.0
2022-07-06 10:45:00,72.05,72.09,71.82,71.82,79140.0,67.8041,67.8418,67.5877,67.5877,79140.0
2022-07-06 10:50:00,71.81,71.96,71.76,71.95,41513.0,67.5783,67.7194,67.5312,67.71,41513.0
2022-07-06 10:55:00,71.94,72.02,71.88,71.98,27608.0,67.7006,67.7759,67.6441,67.7383,27608.0
2022-07-06 11:00:00,71.99,72.03,71.78,71.8,78829.0,67.7477,67.7853,67.55,67.5689,78829.0
2022-07-06 11:05:00,71.79,71.87,71.77,71.83,110652.0,67.5595,67.6347,67.5406,67.5971,110652.0
2022-07-06 11:10:00,71.82,71.98,71.78,71.94,53464.0,67.5877,67.7383,67.55,67.7006,53464.0
2022-07-06 11:15:00,71.93,72.04,71.91,71.98,106632.0,67.6912,67.7947,67.6724,67.7383,106632.0
2022-07-06 11:20:00,71.98,72.11,71.95,72.08,89762.0,67.7383,67.8606,67.71,67.8324,89762.0
2022-07-06 11:25:00,72.07,72.07,71.94,72.0,66588.0,67.823,67.823,67.7006,67.7571,66588.0
2022-07-06 11:30:00,71.99,72.01,71.83,71.94,129621.0,67.7477,67.7665,67.5971,67.7006,129621.0
2022-07-06 11:35:00,71.95,72.09,71.92,72.09,63659.0,67.71,67.8418,67.6818,67.8418,63659.0
2022-07-06 11:40:00,72.08,72.08,71.99,72.03,76541.0,67.8324,67.8324,67.7477,67.7853,76541.0
2022-07-06 11:45:00,72.02,72.1,71.96,72.06,101430.0,67.7759,67.8512,67.7194,67.8135,101430.0
2022-07-06 11:50:00,72.05,72.12,72.02,72.04,71259.0,67.8041,67.87,67.7759,67.7947,71259.0
2022-07-06 11:55:00,72.05,72.13,72.03,72.11,53554.0,67.8041,67.8794,67.7853,67.8606,53554.0
2022-07-06 12:00:00,72.11,72.12,71.99,71.99,56771.0,67.8606,67.87,67.7477,67.7477,56771.0
2022-07-06 12:05:00,72.01,72.07,71.89,71.93,80734.0,67.7665,67.823,67.6536,67.6912,80734.0
2022-07-06 12:10:00,71.93,72.07,71.9,72.07,55805.0,67.6912,67.823,67.663,67.823,55805.0
2022-07-06 12:15:00,72.07,72.09,72.01,72.02,94432.0,67.823,67.8418,67.7665,67.7759,94432.0
2022-07-06 12:20:00,72.02,72.05,71.91,71.93,162165.0,67.7759,67.8041,67.6724,67.6912,162165.0
2022-07-06 12:25:00,71.93,71.99,71.92,71.99,76799.0,67.6912,67.7477,67.6818,67.7477,76799.0
2022-07-06 12:30:00,71.99,72.0,71.94,72.0,76592.0,67.7477,67.7571,67.7006,67.7571,76592.0
2022-07-06 12:35:00,72.01,72.05,71.96,72.0,73554.0,67.7665,67.8041,67.7194,67.7571,73554.0
2022-07-06 12:40:00,72.0,72.08,71.96,72.07,86816.0,67.7571,67.8324,67.7194,67.823,86816.0
2022-07-06 12:45:00,72.07,72.08,71.99,72.03,24344.0,67.823,67.8324,67.7477,67.7853,24344.0
2022-07-06 12:50:00,72.02,72.06,71.98,72.06,35034.0,67.7759,67.8135,67.7383,67.8135,35034.0
2022-07-06 12:55:00,72.06,72.08,72.04,72.05,19922.0,67.8135,67.8324,67.7947,67.8041,19922.0
2022-07-06 13:00:00,72.06,72.22,72.06,72.19,76629.0,67.8135,67.9641,67.8135,67.9359,76629.0
2022-07-06 13:05:00,72.2,72.33,72.19,72.31,27336.0,67.9453,68.0676,67.9359,68.0488,27336.0
2022-07-06 13:10:00,72.29,72.33,72.28,72.31,31310.0,68.03,68.0676,68.0206,68.0488,31310.0
2022-07-06 13:15:00,72.31,72.34,72.29,72.33,14456.0,68.0488,68.077,68.03,68.0676,14456.0
2022-07-06 13:20:00,72.33,72.34,72.26,72.28,30945.0,68.0676,68.077,68.0018,68.0206,30945.0
2022-07-06 13:25:00,72.28,72.29,72.21,72.27,28504.0,68.0206,68.03,67.9547,68.0112,28504.0
2022-07-06 13:30:00,72.27,72.28,72.24,72.24,23495.0,68.0112,68.0206,67.9829,67.9829,23495.0
2022-07-06 13:35:00,72.24,72.28,72.21,72.27,29286.0,67.9829,68.0206,67.9547,68.0112,29286.0
2022-07-06 13:40:00,72.28,72.29,72.22,72.22,35480.0,68.0206,68.03,67.9641,67.9641,35480.0
2022-07-06 13:45:00,72.22,72.31,72.22,72.3,31407.0,67.9641,68.0488,67.9641,68.0394,31407.0
2022-07-06 13:50:00,72.3,72.33,72.28,72.3,31740.0,68.0394,68.0676,68.0206,68.0394,31740.0
2022-07-06 13:55:00,72.31,72.39,72.29,72.37,25232.0,68.0488,68.1241,68.03,68.1053,25232.0
2022-07-06 14:00:00,72.36,72.5,72.21,72.36,256460.0,68.0959,68.2276,67.9547,68.0959,256460.0
2022-07-06 14:05:00,72.36,72.6,72.36,72.44,64490.0,68.0959,68.3217,68.0959,68.1711,64490.0
2022-07-06 14:10:00,72.44,72.49,72.23,72.47,141402.0,68.1711,68.2182,67.9735,68.1994,141402.0
2022-07-06 14:15:00,72.47,72.47,72.31,72.34,32105.0,68.1994,68.1994,68.0488,68.077,32105.0
2022-07-06 14:20:00,72.33,72.42,72.31,72.39,69021.0,68.0676,68.1523,68.0488,68.1241,69021.0
2022-07-06 14:25:00,72.39,72.64,72.29,72.62,131300.0,68.1241,68.3594,68.03,68.3405,131300.0
2022-07-06 14:30:00,72.63,72.86,72.52,72.79,165326.0,68.35,68.5664,68.2464,68.5005,165326.0
2022-07-06 14:35:00,72.79,72.94,72.69,72.88,87762.0,68.5005,68.6417,68.4064,68.5852,87762.0
2022-07-06 14:40:00,72.87,73.08,72.87,73.04,149603.0,68.5758,68.7734,68.5758,68.7358,149603.0
2022-07-06 14:45:00,73.05,73.07,72.9,72.92,97821.0,68.7452,68.764,68.604,68.6229,97821.0
2022-07-06 14:50:00,72.91,72.96,72.85,72.93,55651.0,68.6134,68.6605,68.557,68.6323,55651.0
2022-07-06 14:55:00,72.93,73.01,72.87,72.99,39120.0,68.6323,68.7076,68.5758,68.6887,39120.0
2022-07-06 15:00:00,73.0,73.01,72.82,72.89,72851.0,68.6981,68.7076,68.5288,68.5946,72851.0
2022-07-06 15:05:00,72.89,72.91,72.82,72.91,67852.0,68.5946,68.6134,68.5288,68.6134,67852.0
2022-07-06 15:10:00,72.9,73.03,72.89,73.03,89986.0,68.604,68.7264,68.5946,68.7264,89986.0
2022-07-06 15:15:00,73.03,73.1,72.98,73.06,88338.0,68.7264,68.7923,68.6793,68.7546,88338.0
2022-07-06 15:20:00,73.06,73.2,73.05,73.2,90002.0,68.7546,68.8864,68.7452,68.8864,90002.0
2022-07-06 15:25:00,73.2,73.23,73.15,73.19,85741.0,68.8864,68.9146,68.8393,68.8769,85741.0
2022-07-06 15:30:00,73.18,73.23,73.13,73.21,125343.0,68.8675,68.9146,68.8205,68.8958,125343.0
2022-07-06 15:35:00,73.21,73.3,73.14,73.17,100672.0,68.8958,68.9805,68.8299,68.8581,100672.0
2022-07-06 15:40:00,73.17,73.19,73.11,73.16,121352.0,68.8581,68.8769,68.8017,68.8487,121352.0
2022-07-06 15:45:00,73.16,73.16,73.04,73.1,227483.0,68.8487,68.8487,68.7358,68.7923,227483.0
2022-07-06 15:50:00,73.12,73.17,72.85,72.96,411029.0,68.8111,68.8581,68.557,68.6605,411029.0
2022-07-06 15:55:00,72.96,73.12,72.94,73.08,427467.0,68.6605,68.8111,68.6417,68.7734,427467.0
2022-07-07 09:30:00,73.99,74.29,73.98,74.17,243307.0,69.6298,69.9121,69.6204,69.7992,243307.0
2022-07-07 09:35:00,74.23,74.42,74.14,74.23,124992.0,69.8557,70.0345,69.771,69.8557,124992.0
2022-07-07 09:40:00,74.23,74.47,74.21,74.29,130669.0,69.8557,70.0815,69.8368,69.9121,130669.0
2022-07-07 09:45:00,74.29,74.5,74.26,74.48,176971.0,69.9121,70.1098,69.8839,70.0909,176971.0
2022-07-07 09:50:00,74.48,74.49,74.07,74.18,88508.0,70.0909,70.1003,69.7051,69.8086,88508.0
2022-07-07 09:55:00,74.18,74.18,73.99,74.11,53157.0,69.8086,69.8086,69.6298,69.7427,53157.0
2022-07-07 10:00:00,74.1,74.1,73.66,73.69,67022.0,69.7333,69.7333,69.3193,69.3475,67022.0
2022-07-07 10:05:00,73.68,73.74,73.59,73.67,57664.0,69.3381,69.3945,69.2534,69.3287,57664.0
2022-07-07 10:10:00,73.67,73.81,73.67,73.7,73506.0,69.3287,69.4604,69.3287,69.3569,73506.0
2022-07-07 10:15:00,73.71,73.71,73.53,73.58,29563.0,69.3663,69.3663,69.1969,69.244,29563.0
2022-07-07 10:20:00,73.58,73.67,73.54,73.67,52507.0,69.244,69.3287,69.2063,69.3287,52507.0
2022-07-07 10:25:00,73.68,73.77,73.65,73.75,47672.0,69.3381,69.4228,69.3098,69.4039,47672.0
2022-07-07 10:30:00,73.77,73.93,73.74,73.9,79405.0,69.4228,69.5733,69.3945,69.5451,79405.0
2022-07-07 10:35:00,73.9,73.96,73.8,73.82,48482.0,69.5451,69.6016,69.451,69.4698,48482.0
2022-07-07 10:40:00,73.84,73.86,73.65,73.68,66303.0,69.4886,69.5075,69.3098,69.3381,66303.0
2022-07-07 10:45:00,73.67,73.91,73.65,73.89,44942.0,69.3287,69.5545,69.3098,69.5357,44942.0
2022-07-07 10:50:00,73.89,73.95,73.82,73.91,62316.0,69.5357,69.5922,69.4698,69.5545,62316.0
2022-07-07 10:55:00,73.91,73.92,73.8,73.84,62867.0,69.5545,69.5639,69.451,69.4886,62867.0
2022-07-07 11:00:00,73.84,73.95,73.83,73.94,53254.0,69.4886,69.5922,69.4792,69.5828,53254.0
2022-07-07 11:05:00,73.94,74.01,73.88,73.88,58735.0,69.5828,69.6486,69.5263,69.5263,58735.0
2022-07-07 11:10:00,73.87,73.89,73.8,73.81,38615.0,69.5169,69.5357,69.451,69.4604,38615.0
2022-07-07 11:15:00,73.82,73.93,73.81,73.87,45108.0,69.4698,69.5733,69.4604,69.5169,45108.0
2022-07-07 11:20:00,73.86,73.91,73.75,73.85,91508.0,69.5075,69.5545,69.4039,69.4981,91508.0
2022-07-07 11:25:00,73.86,73.93,73.85,73.86,57344.0,69.5075,69.5733,69.4981,69.5075,57344.0
2022-07-07 11:30:00,73.86,73.88,73.77,73.82,24085.0,69.5075,69.5263,69.4228,69.4698,24085.0
2022-07-07 11:35:00,73.82,73.82,73.72,73.76,16986.0,69.4698,69.4698,69.3757,69.4134,16986.0
2022-07-07 11:40:00,73.75,73.78,73.72,73.74,18011.0,69.4039,69.4322,69.3757,69.3945,18011.0
2022-07-07 11:45:00,73.75,73.84,73.74,73.81,33896.0,69.4039,69.4886,69.3945,69.4604,33896.0
2022-07-07 11:50:00,73.84,73.85,73.72,73.75,16118.0,69.4886,69.4981,69.3757,69.4039,16118.0
2022-07-07 11:55:00,73.75,73.82,73.73,73.78,15252.0,69.4039,69.4698,69.3851,69.4322,15252.0
2022-07-07 12:00:00,73.78,73.87,73.75,73.86,15331.0,69.4322,69.5169,69.4039,69.5075,15331.0
2022-07-07 12:05:00,73.86,73.88,73.81,73.85,26395.0,69.5075,69.5263,69.4604,69.4981,26395.0
2022-07-07 12:10:00,73.85,73.87,73.78,73.83,22180.0,69.4981,69.5169,69.4322,69.4792,22180.0
2022-07-07 12:15:00,73.82,73.88,73.82,73.88,17131.0,69.4698,69.5263,69.4698,69.5263,17131.0
2022-07-07 12:20:00,73.87,73.87,73.79,73.81,26914.0,69.5169,69.5169,69.4416,69.4604,26914.0
2022-07-07 12:25:00,73.82,73.88,73.81,73.84,17118.0,69.4698,69.5263,69.4604,69.4886,17118.0
2022-07-07 12:30:00,73.85,73.95,73.83,73.95,33263.0,69.4981,69.5922,69.4792,69.5922,33263.0
2022-07-07 12:35:00,73.95,73.99,73.94,73.95,22777.0,69.5922,69.6298,69.5828,69.5922,22777.0
2022-07-07 12:40:00,73.95,74.02,73.93,73.94,29867.0,69.5922,69.658,69.5733,69.5828,29867.0
2022-07-07 12:45:00,73.95,73.97,73.86,73.87,72018.0,69.5922,69.611,69.5075,69.5169,72018.0
2022-07-07 12:50:00,73.86,73.91,73.84,73.86,28033.0,69.5075,69.5545,69.4886,69.5075,28033.0
2022-07-07 12:55:00,73.85,73.96,73.83,73.95,36639.0,69.4981,69.6016,69.4792,69.5922,36639.0
2022-07-07 13:00:00,73.95,73.99,73.91,73.95,26180.0,69.5922,69.6298,69.5545,69.5922,26180.0
2022-07-07 13:05:00,73.94,74.03,73.89,73.99,20906.0,69.5828,69.6674,69.5357,69.6298,20906.0
2022-07-07 13:10:00,73.99,74.0,73.91,73.92,19239.0,69.6298,69.6392,69.5545,69.5639,19239.0
2022-07-07 13:15:00,73.94,73.99,73.89,73.91,16598.0,69.5828,69.6298,69.5357,69.5545,16598.0
2022-07-07 13:20:00,73.92,73.95,73.89,73.93,21552.0,69.5639,69.5922,69.5357,69.5733,21552.0
2022-07-07 13:25:00,73.93,73.95,73.89,73.91,16972.0,69.5733,69.5922,69.5357,69.5545,16972.0
2022-07-07 13:30:00,73.91,73.95,73.88,73.93,22956.0,69.5545,69.5922,69.5263,69.5733,22956.0
2022-07-07 13:35:00,73.92,73.99,73.92,73.99,13467.0,69.5639,69.6298,69.5639,69.6298,13467.0
2022-07-07 13:40:00,73.99,74.02,73.95,73.95,14542.0,69.6298,69.658,69.5922,69.5922,14542.0
2022-07-07 13:45:00,73.95,73.97,73.92,73.92,9716.0,69.5922,69.611,69.5639,69.5639,9716.0
2022-07-07 13:50:00,73.92,73.96,73.9,73.96,12418.0,69.5639,69.6016,69.5451,69.6016,12418.0
2022-07-07 13:55:00,73.96,73.98,73.93,73.93,24235.0,69.6016,69.6204,69.5733,69.5733,24235.0
2022-07-07 14:00:00,73.93,74.01,73.93,73.97,57857.0,69.5733,69.6486,69.5733,69.611,57857.0
2022-07-07 14:05:00,73.96,74.05,73.96,74.03,9674.0,69.6016,69.6863,69.6016,69.6674,9674.0
2022-07-07 14:10:00,74.02,74.08,74.01,74.07,8615.0,69.658,69.7145,69.6486,69.7051,8615.0
2022-07-07 14:15:00,74.07,74.11,74.04,74.11,5020.0,69.7051,69.7427,69.6769,69.7427,5020.0
2022-07-07 14:20:00,74.1,74.12,74.06,74.06,11321.0,69.7333,69.7521,69.6957,69.6957,11321.0
2022-07-07 14:25:00,74.07,74.11,74.07,74.08,10655.0,69.7051,69.7427,69.7051,69.7145,10655.0
2022-07-07 14:30:00,74.07,74.07,74.01,74.01,14752.0,69.7051,69.7051,69.6486,69.6486,14752.0
2022-07-07 14:35:00,74.01,74.07,73.93,74.06,61497.0,69.6486,69.7051,69.5733,69.6957,61497.0
2022-07-07 14:40:00,74.06,74.06,73.98,73.99,33316.0,69.6957,69.6957,69.6204,69.6298,33316.0
2022-07-07 14:45:00,73.99,74.07,73.98,74.05,30523.0,69.6298,69.7051,69.6204,69.6863,30523.0
2022-07-07 14:50:00,74.06,74.06,74.03,74.04,25038.0,69.6957,69.6957,69.6674,69.6769,25038.0
2022-07-07 14:55:00,74.05,74.11,74.05,74.09,16845.0,69.6863,69.7427,69.6863,69.7239,16845.0
2022-07-07 15:00:00,74.1,74.11,74.07,74.09,18656.0,69.7333,69.7427,69.7051,69.7239,18656.0
2022-07-07 15:05:00,74.09,74.12,74.02,74.05,25057.0,69.7239,69.7521,69.658,69.6863,25057.0
2022-07-07 15:10:00,74.06,74.13,74.04,74.12,40917.0,69.6957,69.7616,69.6769,69.7521,40917.0
2022-07-07 15:15:00,74.13,74.15,74.1,74.13,41008.0,69.7616,69.7804,69.7333,69.7616,41008.0
2022-07-07 15:20:00,74.12,74.14,74.05,74.06,42801.0,69.7521,69.771,69.6863,69.6957,42801.0
2022-07-07 15:25:00,74.06,74.06,73.94,73.95,25659.0,69.6957,69.6957,69.5828,69.5922,25659.0
2022-07-07 15:30:00,73.94,74.02,73.93,73.99,56543.0,69.5828,69.658,69.5733,69.6298,56543.0
2022-07-07 15:35:00,73.99,74.01,73.81,73.82,155921.0,69.6298,69.6486,69.4604,69.4698,155921.0
2022-07-07 15:40:00,73.81,73.88,73.81,73.81,93688.0,69.4604,69.5263,69.4604,69.4604,93688.0
2022-07-07 15:45:00,73.81,73.82,73.74,73.79,92600.0,69.4604,69.4698,69.3945,69.4416,92600.0
2022-07-07 15:50:00,73.79,73.83,73.67,73.72,171254.0,69.4416,69.4792,69.3287,69.3757,171254.0
2022-07-07 15:55:00,73.72,73.77,73.68,73.74,238400.0,69.3757,69.4228,69.3381,69.3945,238400.0
2022-07-08 09:30:00,73.85,73.97,73.22,73.32,175069.0,69.4981,69.611,68.9052,68.9993,175069.0
2022-07-08 09:35:00,73.33,73.39,73.17,73.33,72371.0,69.0087,69.0652,68.8581,69.0087,72371.0
2022-07-08 09:40:00,73.31,73.49,73.16,73.33,86114.0,68.9899,69.1593,68.8487,69.0087,86114.0
2022-07-08 09:45:00,73.34,73.46,73.04,73.07,64396.0,69.0181,69.131,68.7358,68.764,64396.0
2022-07-08 09:50:00,73.04,73.06,72.77,72.79,63635.0,68.7358,68.7546,68.4817,68.5005,63635.0
2022-07-08 09:55:00,72.77,72.91,72.74,72.87,39988.0,68.4817,68.6134,68.4535,68.5758,39988.0
2022-07-08 10:00:00,72.83,72.91,72.63,72.9,66219.0,68.5382,68.6134,68.35,68.604,66219.0
2022-07-08 10:05:00,72.91,72.91,72.74,72.79,23963.0,68.6134,68.6134,68.4535,68.5005,23963.0
2022-07-08 10:10:00,72.79,72.97,72.72,72.97,32561.0,68.5005,68.6699,68.4346,68.6699,32561.0
2022-07-08 10:15:00,72.98,73.03,72.88,72.98,32215.0,68.6793,68.7264,68.5852,68.6793,32215.0
2022-07-08 10:20:00,72.98,73.1,72.9,73.1,21414.0,68.6793,68.7923,68.604,68.7923,21414.0
2022-07-08 10:25:00,73.1,73.45,73.09,73.37,114941.0,68.7923,69.1216,68.7828,69.0463,114941.0
2022-07-08 10:30:00,73.37,73.42,73.32,73.4,33075.0,69.0463,69.0934,68.9993,69.0746,33075.0
2022-07-08 10:35:00,73.41,73.59,73.37,73.51,22345.0,69.084,69.2534,69.0463,69.1781,22345.0
2022-07-08 10:40:00,73.53,73.53,73.42,73.49,19546.0,69.1969,69.1969,69.0934,69.1593,19546.0
2022-07-08 10:45:00,73.49,73.66,73.49,73.6,34065.0,69.1593,69.3193,69.1593,69.2628,34065.0
2022-07-08 10:50:00,73.6,73.63,73.43,73.43,116435.0,69.2628,69.291,69.1028,69.1028,116435.0
2022-07-08 10:55:00,73.44,73.59,73.44,73.53,69970.0,69.1122,69.2534,69.1122,69.1969,69970.0
2022-07-08 11:00:00,73.54,73.57,73.44,73.51,78068.0,69.2063,69.2346,69.1122,69.1781,78068.0
2022-07-08 11:05:00,73.5,73.59,73.42,73.57,109004.0,69.1687,69.2534,69.0934,69.2346,109004.0
2022-07-08 11:10:00,73.57,73.59,73.48,73.51,117058.0,69.2346,69.2534,69.1499,69.1781,117058.0
2022-07-08 11:15:00,73.51,73.54,73.42,73.45,44985.0,69.1781,69.2063,69.0934,69.1216,44985.0
2022-07-08 11:20:00,73.47,73.56,73.47,73.5,27123.0,69.1404,69.2251,69.1404,69.1687,27123.0
2022-07-08 11:25:00,73.51,73.69,73.51,73.6,59868.0,69.1781,69.3475,69.1781,69.2628,59868.0
2022-07-08 11:30:00,73.61,73.63,73.56,73.58,20567.0,69.2722,69.291,69.2251,69.244,20567.0
2022-07-08 11:35:00,73.59,73.59,73.46,73.49,18792.0,69.2534,69.2534,69.131,69.1593,18792.0
2022-07-08 11:40:00,73.49,73.5,73.43,73.47,15197.0,69.1593,69.1687,69.1028,69.1404,15197.0
2022-07-08 11:45:00,73.47,73.48,73.3,73.36,83644.0,69.1404,69.1499,68.9805,69.0369,83644.0
2022-07-08 11:50:00,73.35,73.42,73.33,73.36,16446.0,69.0275,69.0934,69.0087,69.0369,16446.0
2022-07-08 11:55:00,73.35,73.46,73.34,73.46,16600.0,69.0275,69.131,69.0181,69.131,16600.0
2022-07-08 12:00:00,73.47,73.49,73.4,73.42,14646.0,69.1404,69.1593,69.0746,69.0934,14646.0
2022-07-08 12:05:00,73.42,73.42,73.34,73.35,21745.0,69.0934,69.0934,69.0181,69.0275,21745.0
2022-07-08 12:10:00,73.35,73.38,73.32,73.34,21611.0,69.0275,69.0558,68.9993,69.0181,21611.0
2022-07-08 12:15:00,73.33,73.37,73.31,73.36,16657.0,69.0087,69.0463,68.9899,69.0369,16657.0
2022-07-08 12:20:00,73.36,73.41,73.22,73.25,14029.0,69.0369,69.084,68.9052,68.9334,14029.0
2022-07-08 12:25:00,73.26,73.26,73.16,73.16,37130.0,68.9428,68.9428,68.8487,68.8487,37130.0
2022-07-08 12:30:00,73.16,73.2,73.09,73.1,28449.0,68.8487,68.8864,68.7828,68.7923,28449.0
2022-07-08 12:35:00,73.1,73.15,73.01,73.01,21464.0,68.7923,68.8393,68.7076,68.7076,21464.0
2022-07-08 12:40:00,73.0,73.07,72.93,73.07,24342.0,68.6981,68.764,68.6323,68.764,24342.0
2022-07-08 12:45:00,73.06,73.1,72.99,73.1,13907.0,68.7546,68.7923,68.6887,68.7923,13907.0
2022-07-08 12:50:00,73.09,73.1,72.97,73.0,14092.0,68.7828,68.7923,68.6699,68.6981,14092.0
2022-07-08 12:55:00,73.01,73.06,72.98,73.0,11968.0,68.7076,68.7546,68.6793,68.6981,11968.0
2022-07-08 13:00:00,72.99,73.06,72.98,73.02,42726.0,68.6887,68.7546,68.6793,68.717,42726.0
2022-07-08 13:05:00,73.02,73.14,73.01,73.14,10479.0,68.717,68.8299,68.7076,68.8299,10479.0
2022-07-08 13:10:00,73.13,73.19,73.13,73.18,16727.0,68.8205,68.8769,68.8205,68.8675,16727.0
2022-07-08 13:15:00,73.18,73.18,73.05,73.1,13473.0,68.8675,68.8675,68.7452,68.7923,13473.0
2022-07-08 13:20:00,73.09,73.13,73.07,73.13,11603.0,68.7828,68.8205,68.764,68.8205,11603.0
2022-07-08 13:25:00,73.15,73.28,73.13,73.28,17244.0,68.8393,68.9616,68.8205,68.9616,17244.0
2022-07-08 13:30:00,73.28,73.29,73.23,73.28,17582.0,68.9616,68.9711,68.9146,68.9616,17582.0
2022-07-08 13:35:00,73.27,73.28,73.2,73.26,29795.0,68.9522,68.9616,68.8864,68.9428,29795.0
2022-07-08 13:40:00,73.25,73.29,73.25,73.25,95182.0,68.9334,68.9711,68.9334,68.9334,95182.0
2022-07-08 13:45:00,73.25,73.29,73.19,73.27,105244.0,68.9334,68.9711,68.8769,68.9522,105244.0
2022-07-08 13:50:00,73.27,73.3,73.25,73.28,73312.0,68.9522,68.9805,68.9334,68.9616,73312.0
2022-07-08 13:55:00,73.28,73.29,73.15,73.18,72708.0,68.9616,68.9711,68.8393,68.8675,72708.0
2022-07-08 14:00:00,73.19,73.23,73.15,73.22,14735.0,68.8769,68.9146,68.8393,68.9052,14735.0
2022-07-08 14:05:00,73.22,73.3,73.21,73.29,15630.0,68.9052,68.9805,68.8958,68.9711,15630.0
2022-07-08 14:10:00,73.28,73.31,73.26,73.29,9302.0,68.9616,68.9899,68.9428,68.9711,9302.0
2022-07-08 14:15:00,73.28,73.29,73.25,73.29,11090.0,68.9616,68.9711,68.9334,68.9711,11090.0
2022-07-08 14:20:00,73.28,73.37,73.28,73.33,18579.0,68.9616,69.0463,68.9616,69.0087,18579.0
2022-07-08 14:25:00,73.34,73.41,73.33,73.39,15476.0,69.0181,69.084,69.0087,69.0652,15476.0
2022-07-08 14:30:00,73.38,73.42,73.37,73.42,9584.0,69.0558,69.0934,69.0463,69.0934,9584.0
2022-07-08 14:35:00,73.42,73.47,73.4,73.45,27826.0,69.0934,69.1404,69.0746,69.1216,27826.0
2022-07-08 14:40:00,73.45,73.48,73.42,73.48,17392.0,69.1216,69.1499,69.0934,69.1499,17392.0
2022-07-08 14:45:00,73.48,73.48,73.4,73.4,19612.0,69.1499,69.1499,69.0746,69.0746,19612.0
2022-07-08 14:50:00,73.41,73.44,73.35,73.36,17737.0,69.084,69.1122,69.0275,69.0369,17737.0
2022-07-08 14:55:00,73.35,73.47,73.33,73.47,33852.0,69.0275,69.1404,69.0087,69.1404,33852.0
2022-07-08 15:00:00,73.48,73.55,73.44,73.52,15333.0,69.1499,69.2157,69.1122,69.1875,15333.0
2022-07-08 15:05:00,73.53,73.53,73.42,73.43,20051.0,69.1969,69.1969,69.0934,69.1028,20051.0
2022-07-08 15:10:00,73.43,73.54,73.41,73.52,45731.0,69.1028,69.2063,69.084,69.1875,45731.0
2022-07-08 15:15:00,73.52,73.53,73.42,73.44,14705.0,69.1875,69.1969,69.0934,69.1122,14705.0
2022-07-08 15:20:00,73.44,73.48,73.4,73.4,17272.0,69.1122,69.1499,69.0746,69.0746,17272.0
2022-07-08 15:25:00,73.39,73.41,73.35,73.4,17251.0,69.0652,69.084,69.0275,69.0746,17251.0
2022-07-08 15:30:00,73.39,73.41,73.21,73.25,56073.0,69.0652,69.084,68.8958,68.9334,56073.0
2022-07-08 15:35:00,73.26,73.28,73.19,73.21,23908.0,68.9428,68.9616,68.8769,68.8958,23908.0
2022-07-08 15:40:00,73.22,73.25,73.18,73.23,88209.0,68.9052,68.9334,68.8675,68.9146,88209.0
2022-07-08 15:45:00,73.22,73.22,73.12,73.15,38842.0,68.9052,68.9052,68.8111,68.8393,38842.0
2022-07-08 15:50:00,73.14,73.18,73.05,73.11,152139.0,68.8299,68.8675,68.7452,68.8017,152139.0
2022-07-08 15:55:00,73.1,73.17,72.98,73.01,254147.0,68.7923,68.8581,68.6793,68.7076,254147.0
2022-07-11 09:30:00,72.28,72.74,72.16,72.71,90278.0,68.0206,68.4535,67.9076,68.4252,90278.0
2022-07-11 09:35:00,72.7,72.71,72.49,72.51,98839.0,68.4158,68.4252,68.2182,68.237,98839.0
2022-07-11 09:40:00,72.5,72.51,72.27,72.39,111237.0,68.2276,68.237,68.0112,68.1241,111237.0
2022-07-11 09:45:00,72.38,72.38,72.15,72.28,48209.0,68.1147,68.1147,67.8982,68.0206,48209.0
2022-07-11 09:50:00,72.28,72.52,72.26,72.51,56387.0,68.0206,68.2464,68.0018,68.237,56387.0
2022-07-11 09:55:00,72.51,72.86,72.48,72.77,48971.0,68.237,68.5664,68.2088,68.4817,48971.0
2022-07-11 10:00:00,72.77,72.81,72.69,72.73,28429.0,68.4817,68.5193,68.4064,68.4441,28429.0
2022-07-11 10:05:00,72.72,72.81,72.64,72.78,59270.0,68.4346,68.5193,68.3594,68.4911,59270.0
2022-07-11 10:10:00,72.78,73.0,72.77,72.91,38231.0,68.4911,68.6981,68.4817,68.6134,38231.0
2022-07-11 10:15:00,72.95,73.0,72.8,72.81,47427.0,68.6511,68.6981,68.5099,68.5193,47427.0
2022-07-11 10:20:00,72.8,72.84,72.67,72.73,50588.0,68.5099,68.5476,68.3876,68.4441,50588.0
2022-07-11 10:25:00,72.72,72.78,72.59,72.62,40172.0,68.4346,68.4911,68.3123,68.3405,40172.0
2022-07-11 10:30:00,72.64,72.73,72.6,72.64,30198.0,68.3594,68.4441,68.3217,68.3594,30198.0
2022-07-11 10:35:00,72.65,72.73,72.55,72.7,29746.0,68.3688,68.4441,68.2747,68.4158,29746.0
2022-07-11 10:40:00,72.72,72.81,72.68,72.71,20335.0,68.4346,68.5193,68.397,68.4252,20335.0
2022-07-11 10:45:00,72.72,72.79,72.63,72.78,27827.0,68.4346,68.5005,68.35,68.4911,27827.0
2022-07-11 10:50:00,72.78,72.82,72.69,72.81,124227.0,68.4911,68.5288,68.4064,68.5193,124227.0
2022-07-11 10:55:00,72.81,72.87,72.58,72.58,164175.0,68.5193,68.5758,68.3029,68.3029,164175.0
2022-07-11 11:00:00,72.58,72.74,72.56,72.66,253969.0,68.3029,68.4535,68.2841,68.3782,253969.0
2022-07-11 11:05:00,72.66,72.71,72.61,72.69,24962.0,68.3782,68.4252,68.3311,68.4064,24962.0
2022-07-11 11:10:00,72.67,72.78,72.65,72.69,29398.0,68.3876,68.4911,68.3688,68.4064,29398.0
2022-07-11 11:15:00,72.69,72.79,72.64,72.64,17991.0,68.4064,68.5005,68.3594,68.3594,17991.0
2022-07-11 11:20:00,72.65,72.68,72.54,72.54,36157.0,68.3688,68.397,68.2653,68.2653,36157.0
2022-07-11 11:25:00,72.54,72.75,72.54,72.73,25136.0,68.2653,68.4629,68.2653,68.4441,25136.0
2022-07-11 11:30:00,72.74,72.82,72.71,72.8,15168.0,68.4535,68.5288,68.4252,68.5099,15168.0
2022-07-11 11:35:00,72.79,72.84,72.63,72.7,42438.0,68.5005,68.5476,68.35,68.4158,42438.0
2022-07-11 11:40:00,72.71,72.74,72.58,72.72,60988.0,68.4252,68.4535,68.3029,68.4346,60988.0
2022-07-11 11:45:00,72.73,72.74,72.64,72.66,28071.0,68.4441,68.4535,68.3594,68.3782,28071.0
2022-07-11 11:50:00,72.66,72.73,72.61,72.69,31838.0,68.3782,68.4441,68.3311,68.4064,31838.0
2022-07-11 11:55:00,72.68,72.74,72.66,72.73,13433.0,68.397,68.4535,68.3782,68.4441,13433.0
2022-07-11 12:00:00,72.73,72.76,72.66,72.7,49898.0,68.4441,68.4723,68.3782,68.4158,49898.0
2022-07-11 12:05:00,72.71,72.73,72.67,72.69,5768.0,68.4252,68.4441,68.3876,68.4064,5768.0
2022-07-11 12:10:00,72.68,72.72,72.65,72.7,7597.0,68.397,68.4346,68.3688,68.4158,7597.0
2022-07-11 12:15:00,72.72,72.76,72.69,72.71,7722.0,68.4346,68.4723,68.4064,68.4252,7722.0
2022-07-11 12:20:00,72.69,72.69,72.57,72.61,9816.0,68.4064,68.4064,68.2935,68.3311,9816.0
2022-07-11 12:25:00,72.62,72.67,72.58,72.67,8128.0,68.3405,68.3876,68.3029,68.3876,8128.0
2022-07-11 12:30:00,72.67,72.67,72.59,72.63,10470.0,68.3876,68.3876,68.3123,68.35,10470.0
2022-07-11 12:35:00,72.63,72.72,72.62,72.72,9583.0,68.35,68.4346,68.3405,68.4346,9583.0
2022-07-11 12:40:00,72.72,72.77,72.7,72.74,24207.0,68.4346,68.4817,68.4158,68.4535,24207.0
2022-07-11 12:45:00,72.74,72.75,72.68,72.72,5051.0,68.4535,68.4629,68.397,68.4346,5051.0
2022-07-11 12:50:00,72.72,72.73,72.65,72.72,15395.0,68.4346,68.4441,68.3688,68.4346,15395.0
2022-07-11 12:55:00,72.73,72.81,72.73,72.79,11152.0,68.4441,68.5193,68.4441,68.5005,11152.0
2022-07-11 13:00:00,72.77,72.95,72.75,72.85,48036.0,68.4817,68.6511,68.4629,68.557,48036.0
2022-07-11 13:05:00,72.84,72.95,72.81,72.95,36164.0,68.5476,68.6511,68.5193,68.6511,36164.0
2022-07-11 13:10:00,72.93,72.99,72.92,72.96,10544.0,68.6323,68.6887,68.6229,68.6605,10544.0
2022-07-11 13:15:00,72.95,73.0,72.92,72.99,7138.0,68.6511,68.6981,68.6229,68.6887,7138.0
2022-07-11 13:20:00,72.97,73.0,72.94,72.98,36385.0,68.6699,68.6981,68.6417,68.6793,36385.0
2022-07-11 13:25:00,72.99,73.0,72.95,72.98,9037.0,68.6887,68.6981,68.6511,68.6793,9037.0
2022-07-11 13:30:00,72.97,73.06,72.96,73.03,18181.0,68.6699,68.7546,68.6605,68.7264,18181.0
2022-07-11 13:35:00,73.05,73.12,73.04,73.12,16823.0,68.7452,68.8111,68.7358,68.8111,16823.0
2022-07-11 13:40:00,73.12,73.14,73.08,73.09,21755.0,68.8111,68.8299,68.7734,68.7828,21755.0
2022-07-11 13:45:00,73.09,73.11,73.04,73.05,14019.0,68.7828,68.8017,68.7358,68.7452,14019.0
2022-07-11 13:50:00,73.05,73.11,73.04,73.1,8961.0,68.7452,68.8017,68.7358,68.7923,8961.0
2022-07-11 13:55:00,73.09,73.15,73.06,73.09,7020.0,68.7828,68.8393,68.7546,68.7828,7020.0
2022-07-11 14:00:00,73.08,73.08,72.98,73.02,8907.0,68.7734,68.7734,68.6793,68.717,8907.0
2022-07-11 14:05:00,73.01,73.04,72.94,72.94,20612.0,68.7076,68.7358,68.6417,68.6417,20612.0
2022-07-11 14:10:00,72.94,72.94,72.84,72.87,114073.0,68.6417,68.6417,68.5476,68.5758,114073.0
2022-07-11 14:15:00,72.87,72.93,72.8,72.89,71842.0,68.5758,68.6323,68.5099,68.5946,71842.0
2022-07-11 14:20:00,72.9,72.91,72.84,72.88,9573.0,68.604,68.6134,68.5476,68.5852,9573.0
2022-07-11 14:25:00,72.86,72.88,72.83,72.86,18559.0,68.5664,68.5852,68.5382,68.5664,18559.0
2022-07-11 14:30:00,72.85,72.87,72.8,72.8,16879.0,68.557,68.5758,68.5099,68.5099,16879.0
2022-07-11 14:35:00,72.81,72.86,72.8,72.84,18323.0,68.5193,68.5664,68.5099,68.5476,18323.0
2022-07-11 14:40:00,72.83,72.92,72.82,72.89,18496.0,68.5382,68.6229,68.5288,68.5946,18496.0
2022-07-11 14:45:00,72.9,72.92,72.84,72.84,12289.0,68.604,68.6229,68.5476,68.5476,12289.0
2022-07-11 14:50:00,72.85,72.85,72.73,72.78,47025.0,68.557,68.557,68.4441,68.4911,47025.0
2022-07-11 14:55:00,72.77,72.83,72.73,72.73,12469.0,68.4817,68.5382,68.4441,68.4441,12469.0
2022-07-11 15:00:00,72.73,72.77,72.68,72.68,38559.0,68.4441,68.4817,68.397,68.397,38559.0
2022-07-11 15:05:00,72.68,72.76,72.66,72.73,64319.0,68.397,68.4723,68.3782,68.4441,64319.0
2022-07-11 15:10:00,72.73,72.78,72.71,72.78,32813.0,68.4441,68.4911,68.4252,68.4911,32813.0
2022-07-11 15:15:00,72.78,72.79,72.7,72.74,62421.0,68.4911,68.5005,68.4158,68.4535,62421.0
2022-07-11 15:20:00,72.74,72.77,72.71,72.73,21150.0,68.4535,68.4817,68.4252,68.4441,21150.0
2022-07-11 15:25:00,72.72,72.82,72.72,72.79,24821.0,68.4346,68.5288,68.4346,68.5005,24821.0
2022-07-11 15:30:00,72.79,72.86,72.79,72.81,65113.0,68.5005,68.5664,68.5005,68.5193,65113.0
2022-07-11 15:35:00,72.81,72.83,72.73,72.78,241107.0,68.5193,68.5382,68.4441,68.4911,241107.0
2022-07-11 15:40:00,72.78,72.79,72.72,72.73,31789.0,68.4911,68.5005,68.4346,68.4441,31789.0
2022-07-11 15:45:00,72.72,72.8,72.69,72.75,103658.0,68.4346,68.5099,68.4064,68.4629,103658.0
2022-07-11 15:50:00,72.76,72.81,72.7,72.79,140359.0,68.4723,68.5193,68.4158,68.5005,140359.0
2022-07-11 15:55:00,72.78,72.85,72.74,72.81,147944.0,68.4911,68.557,68.4535,68.5193,147944.0
2022-07-12 09:30:00,72.51,72.97,72.42,72.8,155842.0,68.237,68.6699,68.1523,68.5099,155842.0
2022-07-12 09:35:00,72.84,73.23,72.84,73.08,98733.0,68.5476,68.9146,68.5476,68.7734,98733.0
2022-07-12 09:40:00,73.08,73.2,73.01,73.15,105429.0,68.7734,68.8864,68.7076,68.8393,105429.0
2022-07-12 09:45:00,73.14,73.2,72.94,72.99,117472.0,68.8299,68.8864,68.6417,68.6887,117472.0
2022-07-12 09:50:00,72.96,73.07,72.92,73.03,58856.0,68.6605,68.764,68.6229,68.7264,58856.0
2022-07-12 09:55:00,73.02,73.08,72.92,72.96,80465.0,68.717,68.7734,68.6229,68.6605,80465.0
2022-07-12 10:00:00,72.97,72.97,72.65,72.69,95702.0,68.6699,68.6699,68.3688,68.4064,95702.0
2022-07-12 10:05:00,72.73,72.9,72.68,72.85,55548.0,68.4441,68.604,68.397,68.557,55548.0
2022-07-12 10:10:00,72.85,73.1,72.81,73.04,73872.0,68.557,68.7923,68.5193,68.7358,73872.0
2022-07-12 10:15:00,73.04,73.23,73.02,73.21,106896.0,68.7358,68.9146,68.717,68.8958,106896.0
2022-07-12 10:20:00,73.22,73.26,73.13,73.2,94266.0,68.9052,68.9428,68.8205,68.8864,94266.0
2022-07-12 10:25:00,73.2,73.25,72.95,72.99,121688.0,68.8864,68.9334,68.6511,68.6887,121688.0
2022-07-12 10:30:00,73.0,73.12,72.99,73.1,208226.0,68.6981,68.8111,68.6887,68.7923,208226.0
2022-07-12 10:35:00,73.09,73.22,73.09,73.18,69965.0,68.7828,68.9052,68.7828,68.8675,69965.0
2022-07-12 10:40:00,73.19,73.22,73.08,73.19,110570.0,68.8769,68.9052,68.7734,68.8769,110570.0
2022-07-12 10:45:00,73.19,73.33,73.18,73.28,29548.0,68.8769,69.0087,68.8675,68.9616,29548.0
2022-07-12 10:50:00,73.29,73.29,73.14,73.17,30369.0,68.9711,68.9711,68.8299,68.8581,30369.0
2022-07-12 10:55:00,73.17,73.33,73.17,73.3,62836.0,68.8581,69.0087,68.8581,68.9805,62836.0
2022-07-12 11:00:00,73.3,73.34,73.21,73.26,42536.0,68.9805,69.0181,68.8958,68.9428,42536.0
2022-07-12 11:05:00,73.27,73.36,73.23,73.36,35591.0,68.9522,69.0369,68.9146,69.0369,35591.0
2022-07-12 11:10:00,73.36,73.54,73.36,73.52,102831.0,69.0369,69.2063,69.0369,69.1875,102831.0
2022-07-12 11:15:00,73.53,73.53,73.37,73.45,39562.0,69.1969,69.1969,69.0463,69.1216,39562.0
2022-07-12 11:20:00,73.45,73.6,73.43,73.57,62219.0,69.1216,69.2628,69.1028,69.2346,62219.0
2022-07-12 11:25:00,73.57,73.62,73.51,73.57,1725121.0,69.2346,69.2816,69.1781,69.2346,1725121.0
2022-07-12 11:30:00,73.58,73.63,73.55,73.58,29533.0,69.244,69.291,69.2157,69.244,29533.0
2022-07-12 11:35:00,73.61,73.63,73.56,73.62,34481.0,69.2722,69.291,69.2251,69.2816,34481.0
2022-07-12 11:40:00,73.61,73.61,73.51,73.57,40659.0,69.2722,69.2722,69.1781,69.2346,40659.0
2022-07-12 11:45:00,73.57,73.64,73.54,73.62,20605.0,69.2346,69.3004,69.2063,69.2816,20605.0
2022-07-12 11:50:00,73.62,73.63,73.53,73.54,54542.0,69.2816,69.291,69.1969,69.2063,54542.0
2022-07-12 11:55:00,73.53,73.59,73.51,73.59,27500.0,69.1969,69.2534,69.1781,69.2534,27500.0
2022-07-12 12:00:00,73.59,73.62,73.45,73.5,35864.0,69.2534,69.2816,69.1216,69.1687,35864.0
2022-07-12 12:05:00,73.51,73.54,73.43,73.44,34367.0,69.1781,69.2063,69.1028,69.1122,34367.0
2022-07-12 12:10:00,73.44,73.51,73.43,73.51,23873.0,69.1122,69.1781,69.1028,69.1781,23873.0
2022-07-12 12:15:00,73.52,73.52,73.42,73.44,20890.0,69.1875,69.1875,69.0934,69.1122,20890.0
2022-07-12 12:20:00,73.45,73.53,73.44,73.51,16470.0,69.1216,69.1969,69.1122,69.1781,16470.0
2022-07-12 12:25:00,73.52,73.58,73.5,73.58,15356.0,69.1875,69.244,69.1687,69.244,15356.0
2022-07-12 12:30:00,73.58,73.6,73.51,73.58,11347.0,69.244,69.2628,69.1781,69.244,11347.0
2022-07-12 12:35:00,73.57,73.61,73.55,73.57,14995.0,69.2346,69.2722,69.2157,69.2346,14995.0
2022-07-12 12:40:00,73.57,73.58,73.52,73.53,15181.0,69.2346,69.244,69.1875,69.1969,15181.0
2022-07-12 12:45:00,73.52,73.54,73.47,73.5,30692.0,69.1875,69.2063,69.1404,69.1687,30692.0
2022-07-12 12:50:00,73.5,73.51,73.43,73.46,24781.0,69.1687,69.1781,69.1028,69.131,24781.0
2022-07-12 12:55:00,73.45,73.49,73.4,73.48,50499.0,69.1216,69.1593,69.0746,69.1499,50499.0
2022-07-12 13:00:00,73.48,73.54,73.33,73.4,46936.0,69.1499,69.2063,69.0087,69.0746,46936.0
2022-07-12 13:05:00,73.4,73.45,73.36,73.44,49354.0,69.0746,69.1216,69.0369,69.1122,49354.0
2022-07-12 13:10:00,73.43,73.43,73.36,73.37,26630.0,69.1028,69.1028,69.0369,69.0463,26630.0
2022-07-12 13:15:00,73.37,73.4,73.27,73.27,46022.0,69.0463,69.0746,68.9522,68.9522,46022.0
2022-07-12 13:20:00,73.27,73.35,73.26,73.34,21203.0,68.9522,69.0275,68.9428,69.0181,21203.0
2022-07-12 13:25:00,73.33,73.39,73.31,73.39,18197.0,69.0087,69.0652,68.9899,69.0652,18197.0
2022-07-12 13:30:00,73.39,73.41,73.37,73.37,12496.0,69.0652,69.084,69.0463,69.0463,12496.0
2022-07-12 13:35:00,73.36,73.4,73.36,73.38,16682.0,69.0369,69.0746,69.0369,69.0558,16682.0
2022-07-12 13:40:00,73.38,73.43,73.37,73.4,16307.0,69.0558,69.1028,69.0463,69.0746,16307.0
2022-07-12 13:45:00,73.4,73.4,73.34,73.35,11966.0,69.0746,69.0746,69.0181,69.0275,11966.0
2022-07-12 13:50:00,73.34,73.45,73.32,73.45,12709.0,69.0181,69.1216,68.9993,69.1216,12709.0
2022-07-12 13:55:00,73.44,73.47,73.43,73.43,11881.0,69.1122,69.1404,69.1028,69.1028,11881.0
2022-07-12 14:00:00,73.43,73.46,73.33,73.34,31282.0,69.1028,69.131,69.0087,69.0181,31282.0
2022-07-12 14:05:00,73.34,73.35,73.3,73.31,49204.0,69.0181,69.0275,68.9805,68.9899,49204.0
2022-07-12 14:10:00,73.31,73.39,73.31,73.37,42881.0,68.9899,69.0652,68.9899,69.0463,42881.0
2022-07-12 14:15:00,73.37,73.39,73.34,73.36,41082.0,69.0463,69.0652,69.0181,69.0369,41082.0
2022-07-12 14:20:00,73.36,73.39,73.29,73.3,39028.0,69.0369,69.0652,68.9711,68.9805,39028.0
2022-07-12 14:25:00,73.29,73.32,73.26,73.31,39916.0,68.9711,68.9993,68.9428,68.9899,39916.0
2022-07-12 14:30:00,73.31,73.34,73.23,73.23,23375.0,68.9899,69.0181,68.9146,68.9146,23375.0
2022-07-12 14:35:00,73.23,73.29,73.23,73.25,11766.0,68.9146,68.9711,68.9146,68.9334,11766.0
2022-07-12 14:40:00,73.25,73.25,73.21,73.23,13945.0,68.9334,68.9334,68.8958,68.9146,13945.0
2022-07-12 14:45:00,73.23,73.26,73.2,73.23,22414.0,68.9146,68.9428,68.8864,68.9146,22414.0
2022-07-12 14:50:00,73.22,73.22,73.15,73.16,39006.0,68.9052,68.9052,68.8393,68.8487,39006.0
2022-07-12 14:55:00,73.16,73.17,73.04,73.06,33693.0,68.8487,68.8581,68.7358,68.7546,33693.0
2022-07-12 15:00:00,73.07,73.07,72.82,72.84,47798.0,68.764,68.764,68.5288,68.5476,47798.0
2022-07-12 15:05:00,72.84,72.9,72.75,72.76,69179.0,68.5476,68.604,68.4629,68.4723,69179.0
2022-07-12 15:10:00,72.76,72.84,72.73,72.83,33115.0,68.4723,68.5476,68.4441,68.5382,33115.0
2022-07-12 15:15:00,72.83,72.86,72.74,72.85,66383.0,68.5382,68.5664,68.4535,68.557,66383.0
2022-07-12 15:20:00,72.86,72.86,72.65,72.69,36667.0,68.5664,68.5664,68.3688,68.4064,36667.0
2022-07-12 15:25:00,72.67,72.75,72.65,72.68,30307.0,68.3876,68.4629,68.3688,68.397,30307.0
2022-07-12 15:30:00,72.67,72.71,72.55,72.56,50162.0,68.3876,68.4252,68.2747,68.2841,50162.0
2022-07-12 15:35:00,72.55,72.56,72.42,72.49,115359.0,68.2747,68.2841,68.1523,68.2182,115359.0
2022-07-12 15:40:00,72.5,72.57,72.42,72.55,122156.0,68.2276,68.2935,68.1523,68.2747,122156.0
2022-07-12 15:45:00,72.56,72.64,72.53,72.57,57578.0,68.2841,68.3594,68.2558,68.2935,57578.0
2022-07-12 15:50:00,72.56,72.71,72.52,72.67,168607.0,68.2841,68.4252,68.2464,68.3876,168607.0
2022-07-12 15:55:00,72.66,72.7,72.62,72.68,194278.0,68.3782,68.4158,68.3405,68.397,194278.0
2022-07-13 09:30:00,71.49,71.72,71.33,71.51,246922.0,67.2771,67.4936,67.1266,67.296,246922.0
2022-07-13 09:35:00,71.51,71.88,71.29,71.81,289279.0,67.296,67.6441,67.0889,67.5783,289279.0
2022-07-13 09:40:00,71.81,71.92,71.6,71.65,301066.0,67.5783,67.6818,67.3806,67.4277,301066.0
2022-07-13 09:45:00,71.64,71.81,71.4,71.8,587957.0,67.4183,67.5783,67.1924,67.5689,587957.0
2022-07-13 09:50:00,71.8,71.92,71.72,71.78,113904.0,67.5689,67.6818,67.4936,67.55,113904.0
2022-07-13 09:55:00,71.79,71.83,71.51,71.65,119738.0,67.5595,67.5971,67.296,67.4277,119738.0
2022-07-13 10:00:00,71.65,71.73,71.37,71.6,182858.0,67.4277,67.503,67.1642,67.3806,182858.0
2022-07-13 10:05:00,71.58,71.74,71.42,71.51,73403.0,67.3618,67.5124,67.2113,67.296,73403.0
2022-07-13 10:10:00,71.5,71.6,71.39,71.4,105768.0,67.2865,67.3806,67.183,67.1924,105768.0
2022-07-13 10:15:00,71.39,71.42,71.25,71.31,86508.0,67.183,67.2113,67.0513,67.1077,86508.0
2022-07-13 10:20:00,71.31,71.31,71.13,71.25,107954.0,67.1077,67.1077,66.9383,67.0513,107954.0
2022-07-13 10:25:00,71.24,71.5,71.22,71.5,79000.0,67.0419,67.2865,67.023,67.2865,79000.0
2022-07-13 10:30:00,71.49,71.78,71.36,71.7,111338.0,67.2771,67.55,67.1548,67.4748,111338.0
2022-07-13 10:35:00,71.72,71.83,71.67,71.83,1641260.0,67.4936,67.5971,67.4465,67.5971,1641260.0
2022-07-13 10:40:00,71.83,72.02,71.77,72.02,222292.0,67.5971,67.7759,67.5406,67.7759,222292.0
2022-07-13 10:45:00,72.03,72.14,71.95,72.11,71352.0,67.7853,67.8888,67.71,67.8606,71352.0
2022-07-13 10:50:00,72.11,72.33,72.08,72.2,75246.0,67.8606,68.0676,67.8324,67.9453,75246.0
2022-07-13 10:55:00,72.21,72.38,72.21,72.32,81960.0,67.9547,68.1147,67.9547,68.0582,81960.0
2022-07-13 11:00:00,72.33,72.34,72.22,72.31,39044.0,68.0676,68.077,67.9641,68.0488,39044.0
2022-07-13 11:05:00,72.32,72.58,72.32,72.44,81549.0,68.0582,68.3029,68.0582,68.1711,81549.0
2022-07-13 11:10:00,72.44,72.56,72.44,72.55,112227.0,68.1711,68.2841,68.1711,68.2747,112227.0
2022-07-13 11:15:00,72.55,72.56,72.36,72.36,16686.0,68.2747,68.2841,68.0959,68.0959,16686.0
2022-07-13 11:20:00,72.38,72.44,72.35,72.35,44493.0,68.1147,68.1711,68.0865,68.0865,44493.0
2022-07-13 11:25:00,72.33,72.34,72.18,72.2,37631.0,68.0676,68.077,67.9265,67.9453,37631.0
2022-07-13 11:30:00,72.2,72.31,72.19,72.19,23340.0,67.9453,68.0488,67.9359,67.9359,23340.0
2022-07-13 11:35:00,72.19,72.21,72.06,72.09,38140.0,67.9359,67.9547,67.8135,67.8418,38140.0
2022-07-13 11:40:00,72.09,72.16,72.05,72.09,42045.0,67.8418,67.9076,67.8041,67.8418,42045.0
2022-07-13 11:45:00,72.08,72.17,72.05,72.15,49937.0,67.8324,67.9171,67.8041,67.8982,49937.0
2022-07-13 11:50:00,72.15,72.3,72.15,72.2,34095.0,67.8982,68.0394,67.8982,67.9453,34095.0
2022-07-13 11:55:00,72.2,72.2,72.08,72.08,21024.0,67.9453,67.9453,67.8324,67.8324,21024.0
2022-07-13 12:00:00,72.08,72.18,72.04,72.18,23561.0,67.8324,67.9265,67.7947,67.9265,23561.0
2022-07-13 12:05:00,72.2,72.33,72.15,72.28,21586.0,67.9453,68.0676,67.8982,68.0206,21586.0
2022-07-13 12:10:00,72.23,72.23,72.1,72.16,38001.0,67.9735,67.9735,67.8512,67.9076,38001.0
2022-07-13 12:15:00,72.15,72.21,72.09,72.21,26107.0,67.8982,67.9547,67.8418,67.9547,26107.0
2022-07-13 12:20:00,72.21,72.26,72.11,72.25,25466.0,67.9547,68.0018,67.8606,67.9923,25466.0
2022-07-13 12:25:00,72.26,72.32,72.22,72.3,23520.0,68.0018,68.0582,67.9641,68.0394,23520.0
2022-07-13 12:30:00,72.27,72.38,72.24,72.37,42708.0,68.0112,68.1147,67.9829,68.1053,42708.0
2022-07-13 12:35:00,72.35,72.39,72.29,72.39,20412.0,68.0865,68.1241,68.03,68.1241,20412.0
2022-07-13 12:40:00,72.39,72.39,72.25,72.31,29649.0,68.1241,68.1241,67.9923,68.0488,29649.0
2022-07-13 12:45:00,72.31,72.35,72.28,72.34,19260.0,68.0488,68.0865,68.0206,68.077,19260.0
2022-07-13 12:50:00,72.35,72.43,72.28,72.42,18997.0,68.0865,68.1617,68.0206,68.1523,18997.0
2022-07-13 12:55:00,72.42,72.45,72.37,72.44,28176.0,68.1523,68.1806,68.1053,68.1711,28176.0
2022-07-13 13:00:00,72.44,72.62,72.33,72.49,129611.0,68.1711,68.3405,68.0676,68.2182,129611.0
2022-07-13 13:05:00,72.5,72.55,72.39,72.43,35315.0,68.2276,68.2747,68.1241,68.1617,35315.0
2022-07-13 13:10:00,72.43,72.61,72.4,72.61,26269.0,68.1617,68.3311,68.1335,68.3311,26269.0
2022-07-13 13:15:00,72.61,72.61,72.3,72.34,85436.0,68.3311,68.3311,68.0394,68.077,85436.0
2022-07-13 13:20:00,72.34,72.41,72.29,72.41,33011.0,68.077,68.1429,68.03,68.1429,33011.0
2022-07-13 13:25:00,72.42,72.42,72.34,72.4,29286.0,68.1523,68.1523,68.077,68.1335,29286.0
2022-07-13 13:30:00,72.41,72.43,72.34,72.42,29355.0,68.1429,68.1617,68.077,68.1523,29355.0
2022-07-13 13:35:00,72.42,72.42,72.36,72.37,96962.0,68.1523,68.1523,68.0959,68.1053,96962.0
2022-07-13 13:40:00,72.37,72.53,72.36,72.51,37323.0,68.1053,68.2558,68.0959,68.237,37323.0
2022-07-13 13:45:00,72.51,72.58,72.5,72.56,45175.0,68.237,68.3029,68.2276,68.2841,45175.0
2022-07-13 13:50:00,72.55,72.59,72.48,72.48,44228.0,68.2747,68.3123,68.2088,68.2088,44228.0
2022-07-13 13:55:00,72.47,72.51,72.44,72.5,37110.0,68.1994,68.237,68.1711,68.2276,37110.0
2022-07-13 14:00:00,72.49,72.5,72.12,72.14,139160.0,68.2182,68.2276,67.87,67.8888,139160.0
2022-07-13 14:05:00,72.13,72.31,72.12,72.2,58870.0,67.8794,68.0488,67.87,67.9453,58870.0
2022-07-13 14:10:00,72.2,72.39,72.18,72.38,101018.0,67.9453,68.1241,67.9265,68.1147,101018.0
2022-07-13 14:15:00,72.4,72.4,72.25,72.39,81190.0,68.1335,68.1335,67.9923,68.1241,81190.0
2022-07-13 14:20:00,72.39,72.47,72.3,72.44,61476.0,68.1241,68.1994,68.0394,68.1711,61476.0
2022-07-13 14:25:00,72.45,72.5,72.35,72.5,46610.0,68.1806,68.2276,68.0865,68.2276,46610.0
2022-07-13 14:30:00,72.5,72.62,72.48,72.59,66973.0,68.2276,68.3405,68.2088,68.3123,66973.0
2022-07-13 14:35:00,72.6,72.63,72.53,72.63,38863.0,68.3217,68.35,68.2558,68.35,38863.0
2022-07-13 14:40:00,72.62,72.64,72.55,72.55,29193.0,68.3405,68.3594,68.2747,68.2747,29193.0
2022-07-13 14:45:00,72.57,72.64,72.52,72.53,29243.0,68.2935,68.3594,68.2464,68.2558,29243.0
2022-07-13 14:50:00,72.53,72.61,72.51,72.51,38942.0,68.2558,68.3311,68.237,68.237,38942.0
2022-07-13 14:55:00,72.5,72.67,72.41,72.67,67583.0,68.2276,68.3876,68.1429,68.3876,67583.0
2022-07-13 15:00:00,72.67,72.68,72.58,72.63,66085.0,68.3876,68.397,68.3029,68.35,66085.0
2022-07-13 15:05:00,72.64,72.64,72.41,72.47,51749.0,68.3594,68.3594,68.1429,68.1994,51749.0
2022-07-13 15:10:00,72.47,72.55,72.45,72.53,40600.0,68.1994,68.2747,68.1806,68.2558,40600.0
2022-07-13 15:15:00,72.53,72.58,72.47,72.58,54289.0,68.2558,68.3029,68.1994,68.3029,54289.0
2022-07-13 15:20:00,72.57,72.57,72.49,72.53,57055.0,68.2935,68.2935,68.2182,68.2558,57055.0
2022-07-13 15:25:00,72.53,72.54,72.45,72.47,105844.0,68.2558,68.2653,68.1806,68.1994,105844.0
2022-07-13 15:30:00,72.46,72.49,72.32,72.35,122870.0,68.19,68.2182,68.0582,68.0865,122870.0
2022-07-13 15:35:00,72.34,72.45,72.33,72.45,121497.0,68.077,68.1806,68.0676,68.1806,121497.0
2022-07-13 15:40:00,72.45,72.45,72.32,72.33,108848.0,68.1806,68.1806,68.0582,68.0676,108848.0
2022-07-13 15:45:00,72.33,72.36,72.27,72.34,114088.0,68.0676,68.0959,68.0112,68.077,114088.0
2022-07-13 15:50:00,72.34,72.35,72.24,72.32,287694.0,68.077,68.0865,67.9829,68.0582,287694.0
2022-07-13 15:55:00,72.31,72.36,72.24,72.24,391143.0,68.0488,68.0959,67.9829,67.9829,391143.0
2022-07-14 09:30:00,70.91,70.91,70.65,70.87,228910.0,66.7313,66.7313,66.4866,66.6937,228910.0
2022-07-14 09:35:00,70.87,70.94,70.54,70.54,224854.0,66.6937,66.7595,66.3831,66.3831,224854.0
2022-07-14 09:40:00,70.53,70.54,70.17,70.19,145566.0,66.3737,66.3831,66.0349,66.0537,145566.0
2022-07-14 09:45:00,70.19,70.34,70.14,70.19,188530.0,66.0537,66.1949,66.0067,66.0537,188530.0
2022-07-14 09:50:00,70.18,70.66,70.16,70.46,119522.0,66.0443,66.496,66.0255,66.3078,119522.0
2022-07-14 09:55:00,70.47,70.55,70.36,70.38,136987.0,66.3172,66.3925,66.2137,66.2325,136987.0
2022-07-14 10:00:00,70.38,70.39,70.16,70.16,113633.0,66.2325,66.242,66.0255,66.0255,113633.0
2022-07-14 10:05:00,70.17,70.29,70.15,70.19,90060.0,66.0349,66.1478,66.0161,66.0537,90060.0
2022-07-14 10:10:00,70.18,70.36,70.12,70.29,68254.0,66.0443,66.2137,65.9879,66.1478,68254.0
2022-07-14 10:15:00,70.29,70.35,70.13,70.18,122401.0,66.1478,66.2043,65.9973,66.0443,122401.0
2022-07-14 10:20:00,70.18,70.3,70.05,70.13,251982.0,66.0443,66.1573,65.922,65.9973,251982.0
2022-07-14 10:25:00,70.13,70.33,70.1,70.29,99093.0,65.9973,66.1855,65.969,66.1478,99093.0
2022-07-14 10:30:00,70.28,70.32,70.07,70.07,109381.0,66.1384,66.1761,65.9408,65.9408,109381.0
2022-07-14 10:35:00,70.07,70.23,69.98,70.23,70700.0,65.9408,66.0914,65.8561,66.0914,70700.0
2022-07-14 10:40:00,70.22,70.29,70.15,70.17,37948.0,66.082,66.1478,66.0161,66.0349,37948.0
2022-07-14 10:45:00,70.15,70.19,70.07,70.19,45166.0,66.0161,66.0537,65.9408,66.0537,45166.0
2022-07-14 10:50:00,70.19,70.34,70.16,70.33,77650.0,66.0537,66.1949,66.0255,66.1855,77650.0
2022-07-14 10:55:00,70.32,70.32,70.18,70.25,93522.0,66.1761,66.1761,66.0443,66.1102,93522.0
2022-07-14 11:00:00,70.25,70.52,70.24,70.43,168909.0,66.1102,66.3643,66.1008,66.2796,168909.0
2022-07-14 11:05:00,70.42,70.48,70.37,70.47,222715.0,66.2702,66.3266,66.2231,66.3172,222715.0
2022-07-14 11:10:00,70.45,70.46,70.3,70.34,71518.0,66.2984,66.3078,66.1573,66.1949,71518.0
2022-07-14 11:15:00,70.33,70.43,70.24,70.39,62935.0,66.1855,66.2796,66.1008,66.242,62935.0
2022-07-14 11:20:00,70.38,70.5,70.34,70.38,77981.0,66.2325,66.3455,66.1949,66.2325,77981.0
2022-07-14 11:25:00,70.37,70.46,70.35,70.45,49407.0,66.2231,66.3078,66.2043,66.2984,49407.0
2022-07-14 11:30:00,70.44,70.49,70.41,70.42,115016.0,66.289,66.3361,66.2608,66.2702,115016.0
2022-07-14 11:35:00,70.42,70.55,70.32,70.55,102489.0,66.2702,66.3925,66.1761,66.3925,102489.0
2022-07-14 11:40:00,70.54,70.84,70.54,70.74,204584.0,66.3831,66.6654,66.3831,66.5713,204584.0
2022-07-14 11:45:00,70.73,70.83,70.68,70.78,69487.0,66.5619,66.656,66.5149,66.609,69487.0
2022-07-14 11:50:00,70.79,70.88,70.74,70.78,57886.0,66.6184,66.7031,66.5713,66.609,57886.0
2022-07-14 11:55:00,70.78,70.86,70.76,70.81,51301.0,66.609,66.6843,66.5901,66.6372,51301.0
2022-07-14 12:00:00,70.83,70.85,70.7,70.71,63683.0,66.656,66.6748,66.5337,66.5431,63683.0
2022-07-14 12:05:00,70.71,70.72,70.61,70.61,30065.0,66.5431,66.5525,66.449,66.449,30065.0
2022-07-14 12:10:00,70.62,70.69,70.6,70.64,68816.0,66.4584,66.5243,66.4396,66.4772,68816.0
2022-07-14 12:15:00,70.64,70.73,70.52,70.64,35649.0,66.4772,66.5619,66.3643,66.4772,35649.0
2022-07-14 12:20:00,70.64,70.68,70.52,70.52,37963.0,66.4772,66.5149,66.3643,66.3643,37963.0
2022-07-14 12:25:00,70.52,70.52,70.33,70.35,39895.0,66.3643,66.3643,66.1855,66.2043,39895.0
2022-07-14 12:30:00,70.35,70.51,70.35,70.38,71424.0,66.2043,66.3549,66.2043,66.2325,71424.0
2022-07-14 12:35:00,70.38,70.43,70.36,70.41,23306.0,66.2325,66.2796,66.2137,66.2608,23306.0
2022-07-14 12:40:00,70.42,70.42,70.32,70.36,42882.0,66.2702,66.2702,66.1761,66.2137,42882.0
2022-07-14 12:45:00,70.37,70.38,70.1,70.14,73863.0,66.2231,66.2325,65.969,66.0067,73863.0
2022-07-14 12:50:00,70.12,70.29,70.12,70.25,27746.0,65.9879,66.1478,65.9879,66.1102,27746.0
2022-07-14 12:55:00,70.25,70.28,70.21,70.28,29238.0,66.1102,66.1384,66.0726,66.1384,29238.0
2022-07-14 13:00:00,70.29,70.3,70.18,70.22,31693.0,66.1478,66.1573,66.0443,66.082,31693.0
2022-07-14 13:05:00,70.22,70.28,70.16,70.28,35674.0,66.082,66.1384,66.0255,66.1384,35674.0
2022-07-14 13:10:00,70.27,70.27,70.15,70.27,29862.0,66.129,66.129,66.0161,66.129,29862.0
2022-07-14 13:15:00,70.27,70.44,70.2,70.42,114559.0,66.129,66.289,66.0631,66.2702,114559.0
2022-07-14 13:20:00,70.43,70.48,70.41,70.43,42689.0,66.2796,66.3266,66.2608,66.2796,42689.0
2022-07-14 13:25:00,70.42,70.48,70.38,70.4,36937.0,66.2702,66.3266,66.2325,66.2514,36937.0
2022-07-14 13:30:00,70.4,70.4,70.25,70.27,65033.0,66.2514,66.2514,66.1102,66.129,65033.0
2022-07-14 13:35:00,70.27,70.41,70.25,70.37,75491.0,66.129,66.2608,66.1102,66.2231,75491.0
2022-07-14 13:40:00,70.37,70.44,70.36,70.4,49062.0,66.2231,66.289,66.2137,66.2514,49062.0
2022-07-14 13:45:00,70.42,70.45,70.37,70.42,24633.0,66.2702,66.2984,66.2231,66.2702,24633.0
2022-07-14 13:50:00,70.43,70.51,70.33,70.42,64898.0,66.2796,66.3549,66.1855,66.2702,64898.0
2022-07-14 13:55:00,70.42,70.51,70.42,70.46,28355.0,66.2702,66.3549,66.2702,66.3078,28355.0
2022-07-14 14:00:00,70.45,70.54,70.43,70.49,31921.0,66.2984,66.3831,66.2796,66.3361,31921.0
2022-07-14 14:05:00,70.49,70.59,70.48,70.54,67558.0,66.3361,66.4302,66.3266,66.3831,67558.0
2022-07-14 14:10:00,70.54,70.54,70.42,70.48,27310.0,66.3831,66.3831,66.2702,66.3266,27310.0
2022-07-14 14:15:00,70.48,70.67,70.46,70.63,56810.0,66.3266,66.5055,66.3078,66.4678,56810.0
2022-07-14 14:20:00,70.63,70.79,70.63,70.72,174288.0,66.4678,66.6184,66.4678,66.5525,174288.0
2022-07-14 14:25:00,70.74,70.82,70.69,70.81,100175.0,66.5713,66.6466,66.5243,66.6372,100175.0
2022-07-14 14:30:00,70.83,70.84,70.78,70.79,37721.0,66.656,66.6654,66.609,66.6184,37721.0
2022-07-14 14:35:00,70.8,70.86,70.79,70.86,31438.0,66.6278,66.6843,66.6184,66.6843,31438.0
2022-07-14 14:40:00,70.86,70.86,70.64,70.68,66743.0,66.6843,66.6843,66.4772,66.5149,66743.0
2022-07-14 14:45:00,70.7,70.77,70.65,70.76,21853.0,66.5337,66.5996,66.4866,66.5901,21853.0
2022-07-14 14:50:00,70.77,70.77,70.67,70.7,21185.0,66.5996,66.5996,66.5055,66.5337,21185.0
2022-07-14 14:55:00,70.71,70.84,70.71,70.8,20523.0,66.5431,66.6654,66.5431,66.6278,20523.0
2022-07-14 15:00:00,70.8,70.85,70.73,70.75,92715.0,66.6278,66.6748,66.5619,66.5807,92715.0
2022-07-14 15:05:00,70.75,70.79,70.69,70.73,41802.0,66.5807,66.6184,66.5243,66.5619,41802.0
2022-07-14 15:10:00,70.73,70.86,70.73,70.85,39274.0,66.5619,66.6843,66.5619,66.6748,39274.0
2022-07-14 15:15:00,70.84,70.87,70.77,70.84,71255.0,66.6654,66.6937,66.5996,66.6654,71255.0
2022-07-14 15:20:00,70.85,70.99,70.84,70.97,88643.0,66.6748,66.8066,66.6654,66.7878,88643.0
2022-07-14 15:25:00,70.97,70.98,70.89,70.94,34211.0,66.7878,66.7972,66.7125,66.7595,34211.0
2022-07-14 15:30:00,70.94,70.96,70.87,70.87,27236.0,66.7595,66.7784,66.6937,66.6937,27236.0
2022-07-14 15:35:00,70.87,70.88,70.78,70.84,40507.0,66.6937,66.7031,66.609,66.6654,40507.0
2022-07-14 15:40:00,70.84,70.89,70.8,70.88,103713.0,66.6654,66.7125,66.6278,66.7031,103713.0
2022-07-14 15:45:00,70.87,70.91,70.81,70.84,72183.0,66.6937,66.7313,66.6372,66.6654,72183.0
2022-07-14 15:50:00,70.85,70.94,70.85,70.91,146682.0,66.6748,66.7595,66.6748,66.7313,146682.0
2022-07-14 15:55:00,70.91,70.97,70.88,70.93,313590.0,66.7313,66.7878,66.7031,66.7501,313590.0
2022-07-15 09:30:00,72.08,72.28,71.82,71.84,209635.0,67.8324,68.0206,67.5877,67.6065,209635.0
2022-07-15 09:35:00,71.85,71.95,71.55,71.66,128563.0,67.6159,67.71,67.3336,67.4371,128563.0
2022-07-15 09:40:00,71.66,71.67,71.51,71.57,129232.0,67.4371,67.4465,67.296,67.3524,129232.0
2022-07-15 09:45:00,71.57,71.64,71.44,71.48,92686.0,67.3524,67.4183,67.2301,67.2677,92686.0
2022-07-15 09:50:00,71.47,71.47,71.16,71.22,145130.0,67.2583,67.2583,66.9666,67.023,145130.0
2022-07-15 09:55:00,71.24,71.38,71.18,71.34,77371.0,67.0419,67.1736,66.9854,67.136,77371.0
2022-07-15 10:00:00,71.37,71.8,71.35,71.8,387514.0,67.1642,67.5689,67.1454,67.5689,387514.0
2022-07-15 10:05:00,71.79,71.82,71.67,71.76,57833.0,67.5595,67.5877,67.4465,67.5312,57833.0
2022-07-15 10:10:00,71.78,71.97,71.71,71.8,54893.0,67.55,67.7288,67.4842,67.5689,54893.0
2022-07-15 10:15:00,71.81,71.87,71.74,71.82,58335.0,67.5783,67.6347,67.5124,67.5877,58335.0
2022-07-15 10:20:00,71.82,71.93,71.65,71.91,55776.0,67.5877,67.6912,67.4277,67.6724,55776.0
2022-07-15 10:25:00,71.95,72.16,71.93,72.15,57428.0,67.71,67.9076,67.6912,67.8982,57428.0
2022-07-15 10:30:00,72.15,72.17,72.07,72.11,50421.0,67.8982,67.9171,67.823,67.8606,50421.0
2022-07-15 10:35:00,72.11,72.15,71.93,71.95,58519.0,67.8606,67.8982,67.6912,67.71,58519.0
2022-07-15 10:40:00,71.95,72.01,71.84,71.85,75776.0,67.71,67.7665,67.6065,67.6159,75776.0
2022-07-15 10:45:00,71.84,71.97,71.83,71.87,42821.0,67.6065,67.7288,67.5971,67.6347,42821.0
2022-07-15 10:50:00,71.85,71.93,71.81,71.91,34093.0,67.6159,67.6912,67.5783,67.6724,34093.0
2022-07-15 10:55:00,71.9,72.06,71.89,72.01,60098.0,67.663,67.8135,67.6536,67.7665,60098.0
2022-07-15 11:00:00,72.0,72.11,71.97,72.1,37576.0,67.7571,67.8606,67.7288,67.8512,37576.0
2022-07-15 11:05:00,72.13,72.25,72.08,72.24,29867.0,67.8794,67.9923,67.8324,67.9829,29867.0
2022-07-15 11:10:00,72.24,72.24,72.1,72.16,50397.0,67.9829,67.9829,67.8512,67.9076,50397.0
2022-07-15 11:15:00,72.16,72.18,72.09,72.15,51470.0,67.9076,67.9265,67.8418,67.8982,51470.0
2022-07-15 11:20:00,72.16,72.26,72.15,72.2,36729.0,67.9076,68.0018,67.8982,67.9453,36729.0
2022-07-15 11:25:00,72.2,72.22,72.18,72.2,32862.0,67.9453,67.9641,67.9265,67.9453,32862.0
2022-07-15 11:30:00,72.2,72.29,72.12,72.25,63080.0,67.9453,68.03,67.87,67.9923,63080.0
2022-07-15 11:35:00,72.25,72.27,72.21,72.23,50953.0,67.9923,68.0112,67.9547,67.9735,50953.0
2022-07-15 11:40:00,72.23,72.24,72.14,72.18,42914.0,67.9735,67.9829,67.8888,67.9265,42914.0
2022-07-15 11:45:00,72.18,72.22,72.14,72.17,29083.0,67.9265,67.9641,67.8888,67.9171,29083.0
2022-07-15 11:50:00,72.14,72.21,72.12,72.12,27243.0,67.8888,67.9547,67.87,67.87,27243.0
2022-07-15 11:55:00,72.13,72.17,72.11,72.12,23679.0,67.8794,67.9171,67.8606,67.87,23679.0
2022-07-15 12:00:00,72.14,72.14,72.07,72.1,13097.0,67.8888,67.8888,67.823,67.8512,13097.0
2022-07-15 12:05:00,72.1,72.15,72.06,72.07,15005.0,67.8512,67.8982,67.8135,67.823,15005.0
2022-07-15 12:10:00,72.06,72.06,72.01,72.02,24273.0,67.8135,67.8135,67.7665,67.7759,24273.0
2022-07-15 12:15:00,72.02,72.13,72.0,72.13,25895.0,67.7759,67.8794,67.7571,67.8794,25895.0
2022-07-15 12:20:00,72.14,72.14,72.0,72.0,43431.0,67.8888,67.8888,67.7571,67.7571,43431.0
2022-07-15 12:25:00,72.0,72.02,71.96,72.0,25923.0,67.7571,67.7759,67.7194,67.7571,25923.0
2022-07-15 12:30:00,72.0,72.02,71.93,71.95,32417.0,67.7571,67.7759,67.6912,67.71,32417.0
2022-07-15 12:35:00,71.95,71.97,71.89,71.9,16807.0,67.71,67.7288,67.6536,67.663,16807.0
2022-07-15 12:40:00,71.9,71.96,71.85,71.94,66941.0,67.663,67.7194,67.6159,67.7006,66941.0
2022-07-15 12:45:00,71.93,71.99,71.9,71.96,25738.0,67.6912,67.7477,67.663,67.7194,25738.0
2022-07-15 12:50:00,71.98,72.02,71.95,72.0,27273.0,67.7383,67.7759,67.71,67.7571,27273.0
2022-07-15 12:55:00,72.01,72.01,71.95,71.99,15642.0,67.7665,67.7665,67.71,67.7477,15642.0
2022-07-15 13:00:00,71.98,72.07,71.98,72.06,21781.0,67.7383,67.823,67.7383,67.8135,21781.0
2022-07-15 13:05:00,72.07,72.13,72.07,72.1,29217.0,67.823,67.8794,67.823,67.8512,29217.0
2022-07-15 13:10:00,72.1,72.14,72.08,72.12,21737.0,67.8512,67.8888,67.8324,67.87,21737.0
2022-07-15 13:15:00,72.11,72.11,72.08,72.08,24646.0,67.8606,67.8606,67.8324,67.8324,24646.0
2022-07-15 13:20:00,72.08,72.08,72.02,72.07,14711.0,67.8324,67.8324,67.7759,67.823,14711.0
2022-07-15 13:25:00,72.07,72.12,72.04,72.12,13882.0,67.823,67.87,67.7947,67.87,13882.0
2022-07-15 13:30:00,72.11,72.13,72.06,72.12,12687.0,67.8606,67.8794,67.8135,67.87,12687.0
2022-07-15 13:35:00,72.1,72.11,72.03,72.03,9412.0,67.8512,67.8606,67.7853,67.7853,9412.0
2022-07-15 13:40:00,72.04,72.04,71.97,71.99,15072.0,67.7947,67.7947,67.7288,67.7477,15072.0
2022-07-15 13:45:00,72.01,72.01,71.97,71.97,12239.0,67.7665,67.7665,67.7288,67.7288,12239.0
2022-07-15 13:50:00,71.96,72.02,71.9,71.9,35746.0,67.7194,67.7759,67.663,67.663,35746.0
2022-07-15 13:55:00,71.9,71.95,71.89,71.94,12528.0,67.663,67.71,67.6536,67.7006,12528.0
2022-07-15 14:00:00,71.94,71.95,71.88,71.92,13463.0,67.7006,67.71,67.6441,67.6818,13463.0
2022-07-15 14:05:00,71.93,71.93,71.9,71.93,17505.0,67.6912,67.6912,67.663,67.6912,17505.0
2022-07-15 14:10:00,71.94,71.97,71.88,71.94,14954.0,67.7006,67.7288,67.6441,67.7006,14954.0
2022-07-15 14:15:00,71.95,71.97,71.92,71.95,14774.0,67.71,67.7288,67.6818,67.71,14774.0
2022-07-15 14:20:00,71.95,71.95,71.88,71.9,19795.0,67.71,67.71,67.6441,67.663,19795.0
2022-07-15 14:25:00,71.91,71.92,71.8,71.85,57144.0,67.6724,67.6818,67.5689,67.6159,57144.0
2022-07-15 14:30:00,71.85,71.89,71.84,71.89,16527.0,67.6159,67.6536,67.6065,67.6536,16527.0
2022-07-15 14:35:00,71.88,71.91,71.88,71.91,12368.0,67.6441,67.6724,67.6441,67.6724,12368.0
2022-07-15 14:40:00,71.91,71.98,71.9,71.97,10821.0,67.6724,67.7383,67.663,67.7288,10821.0
2022-07-15 14:45:00,71.96,72.02,71.96,72.0,12620.0,67.7194,67.7759,67.7194,67.7571,12620.0
2022-07-15 14:50:00,71.99,71.99,71.93,71.97,16568.0,67.7477,67.7477,67.6912,67.7288,16568.0
2022-07-15 14:55:00,71.97,71.98,71.93,71.94,19290.0,67.7288,67.7383,67.6912,67.7006,19290.0
2022-07-15 15:00:00,71.94,72.03,71.91,72.01,49094.0,67.7006,67.7853,67.6724,67.7665,49094.0
2022-07-15 15:05:00,72.01,72.03,71.98,72.02,54487.0,67.7665,67.7853,67.7383,67.7759,54487.0
2022-07-15 15:10:00,72.01,72.01,71.93,71.94,25278.0,67.7665,67.7665,67.6912,67.7006,25278.0
2022-07-15 15:15:00,71.95,71.97,71.91,71.93,59005.0,67.71,67.7288,67.6724,67.6912,59005.0
2022-07-15 15:20:00,71.93,71.96,71.89,71.9,37043.0,67.6912,67.7194,67.6536,67.663,37043.0
2022-07-15 15:25:00,71.89,71.91,71.88,71.9,27102.0,67.6536,67.6724,67.6441,67.663,27102.0
2022-07-15 15:30:00,71.89,71.9,71.79,71.81,58954.0,67.6536,67.663,67.5595,67.5783,58954.0
2022-07-15 15:35:00,71.82,71.88,71.78,71.84,59174.0,67.5877,67.6441,67.55,67.6065,59174.0
2022-07-15 15:40:00,71.84,71.92,71.81,71.92,55022.0,67.6065,67.6818,67.5783,67.6818,55022.0
2022-07-15 15:45:00,71.92,71.92,71.84,71.86,171399.0,67.6818,67.6818,67.6065,67.6253,171399.0
2022-07-15 15:50:00,71.86,71.94,71.77,71.91,302830.0,67.6253,67.7006,67.5406,67.6724,302830.0
2022-07-15 15:55:00,71.91,72.08,71.9,72.06,239701.0,67.6724,67.8324,67.663,67.8135,239701.0
2022-07-18 09:30:00,72.98,73.26,72.92,73.13,260519.0,68.6793,68.9428,68.6229,68.8205,260519.0
2022-07-18 09:35:00,73.12,73.23,72.99,73.14,115205.0,68.8111,68.9146,68.6887,68.8299,115205.0
2022-07-18 09:40:00,73.14,73.32,72.99,73.25,125469.0,68.8299,68.9993,68.6887,68.9334,125469.0
2022-07-18 09:45:00,73.26,73.31,73.01,73.17,131498.0,68.9428,68.9899,68.7076,68.8581,131498.0
2022-07-18 09:50:00,73.17,73.25,73.06,73.14,59406.0,68.8581,68.9334,68.7546,68.8299,59406.0
2022-07-18 09:55:00,73.14,73.24,73.01,73.02,74414.0,68.8299,68.924,68.7076,68.717,74414.0
2022-07-18 10:00:00,73.02,73.06,72.9,72.93,33643.0,68.717,68.7546,68.604,68.6323,33643.0
2022-07-18 10:05:00,72.92,72.94,72.82,72.83,25998.0,68.6229,68.6417,68.5288,68.5382,25998.0
2022-07-18 10:10:00,72.84,72.87,72.67,72.82,56005.0,68.5476,68.5758,68.3876,68.5288,56005.0
2022-07-18 10:15:00,72.84,73.02,72.83,72.99,26040.0,68.5476,68.717,68.5382,68.6887,26040.0
2022-07-18 10:20:00,72.98,73.02,72.92,72.96,26353.0,68.6793,68.717,68.6229,68.6605,26353.0
2022-07-18 10:25:00,72.96,72.97,72.87,72.97,24162.0,68.6605,68.6699,68.5758,68.6699,24162.0
2022-07-18 10:30:00,72.95,73.08,72.95,73.05,53771.0,68.6511,68.7734,68.6511,68.7452,53771.0
2022-07-18 10:35:00,73.04,73.13,73.04,73.13,17454.0,68.7358,68.8205,68.7358,68.8205,17454.0
2022-07-18 10:40:00,73.14,73.21,73.14,73.21,9356.0,68.8299,68.8958,68.8299,68.8958,9356.0
2022-07-18 10:45:00,73.2,73.2,73.13,73.18,15984.0,68.8864,68.8864,68.8205,68.8675,15984.0
2022-07-18 10:50:00,73.19,73.24,73.18,73.23,24372.0,68.8769,68.924,68.8675,68.9146,24372.0
2022-07-18 10:55:00,73.24,73.26,73.22,73.22,23562.0,68.924,68.9428,68.9052,68.9052,23562.0
2022-07-18 11:00:00,73.23,73.23,73.09,73.13,41536.0,68.9146,68.9146,68.7828,68.8205,41536.0
2022-07-18 11:05:00,73.14,73.15,73.03,73.03,13397.0,68.8299,68.8393,68.7264,68.7264,13397.0
2022-07-18 11:10:00,73.04,73.08,73.02,73.04,12885.0,68.7358,68.7734,68.717,68.7358,12885.0
2022-07-18 11:15:00,73.04,73.05,72.94,73.0,15607.0,68.7358,68.7452,68.6417,68.6981,15607.0
2022-07-18 11:20:00,72.99,73.01,72.96,72.99,12721.0,68.6887,68.7076,68.6605,68.6887,12721.0
2022-07-18 11:25:00,72.99,73.0,72.95,72.96,13688.0,68.6887,68.6981,68.6511,68.6605,13688.0
2022-07-18 11:30:00,72.96,73.0,72.9,72.95,21853.0,68.6605,68.6981,68.604,68.6511,21853.0
2022-07-18 11:35:00,72.95,73.01,72.95,72.98,19794.0,68.6511,68.7076,68.6511,68.6793,19794.0
2022-07-18 11:40:00,72.99,73.02,72.96,73.02,17410.0,68.6887,68.717,68.6605,68.717,17410.0
2022-07-18 11:45:00,73.02,73.02,72.86,72.88,29760.0,68.717,68.717,68.5664,68.5852,29760.0
2022-07-18 11:50:00,72.88,73.01,72.87,72.98,24097.0,68.5852,68.7076,68.5758,68.6793,24097.0
2022-07-18 11:55:00,72.97,73.03,72.95,73.01,25598.0,68.6699,68.7264,68.6511,68.7076,25598.0
2022-07-18 12:00:00,73.02,73.06,73.01,73.05,16865.0,68.717,68.7546,68.7076,68.7452,16865.0
2022-07-18 12:05:00,73.05,73.08,72.96,73.0,42988.0,68.7452,68.7734,68.6605,68.6981,42988.0
2022-07-18 12:10:00,73.01,73.09,73.0,73.07,13102.0,68.7076,68.7828,68.6981,68.764,13102.0
2022-07-18 12:15:00,73.07,73.07,72.98,72.99,17174.0,68.764,68.764,68.6793,68.6887,17174.0
2022-07-18 12:20:00,72.99,73.04,72.97,73.04,12327.0,68.6887,68.7358,68.6699,68.7358,12327.0
2022-07-18 12:25:00,73.03,73.03,72.99,73.0,15720.0,68.7264,68.7264,68.6887,68.6981,15720.0
2022-07-18 12:30:00,73.0,73.03,73.0,73.02,42215.0,68.6981,68.7264,68.6981,68.717,42215.0
2022-07-18 12:35:00,73.01,73.07,73.01,73.06,8265.0,68.7076,68.764,68.7076,68.7546,8265.0
2022-07-18 12:40:00,73.06,73.08,73.06,73.07,10090.0,68.7546,68.7734,68.7546,68.764,10090.0
2022-07-18 12:45:00,73.06,73.07,73.01,73.04,19348.0,68.7546,68.764,68.7076,68.7358,19348.0
2022-07-18 12:50:00,73.05,73.06,72.99,73.0,26130.0,68.7452,68.7546,68.6887,68.6981,26130.0
2022-07-18 12:55:00,72.99,73.0,72.88,72.93,30930.0,68.6887,68.6981,68.5852,68.6323,30930.0
2022-07-18 13:00:00,72.94,73.0,72.93,72.99,12601.0,68.6417,68.6981,68.6323,68.6887,12601.0
2022-07-18 13:05:00,73.0,73.01,72.97,72.97,10396.0,68.6981,68.7076,68.6699,68.6699,10396.0
2022-07-18 13:10:00,72.96,72.99,72.94,72.97,8575.0,68.6605,68.6887,68.6417,68.6699,8575.0
2022-07-18 13:15:00,72.97,72.98,72.91,72.92,39871.0,68.6699,68.6793,68.6134,68.6229,39871.0
2022-07-18 13:20:00,72.92,72.99,72.92,72.99,14909.0,68.6229,68.6887,68.6229,68.6887,14909.0
2022-07-18 13:25:00,72.98,73.03,72.98,73.01,12828.0,68.6793,68.7264,68.6793,68.7076,12828.0
2022-07-18 13:30:00,73.01,73.02,72.91,72.92,34475.0,68.7076,68.717,68.6134,68.6229,34475.0
2022-07-18 13:35:00,72.91,72.95,72.85,72.92,20551.0,68.6134,68.6511,68.557,68.6229,20551.0
2022-07-18 13:40:00,72.92,72.95,72.87,72.92,39118.0,68.6229,68.6511,68.5758,68.6229,39118.0
2022-07-18 13:45:00,72.92,72.95,72.88,72.89,27148.0,68.6229,68.6511,68.5852,68.5946,27148.0
2022-07-18 13:50:00,72.9,72.96,72.89,72.96,56864.0,68.604,68.6605,68.5946,68.6605,56864.0
2022-07-18 13:55:00,72.96,72.96,72.71,72.72,43196.0,68.6605,68.6605,68.4252,68.4346,43196.0
2022-07-18 14:00:00,72.71,72.78,72.7,72.75,35873.0,68.4252,68.4911,68.4158,68.4629,35873.0
2022-07-18 14:05:00,72.76,72.77,72.69,72.74,21849.0,68.4723,68.4817,68.4064,68.4535,21849.0
2022-07-18 14:10:00,72.74,72.75,72.65,72.71,20649.0,68.4535,68.4629,68.3688,68.4252,20649.0
2022-07-18 14:15:00,72.7,72.77,72.69,72.76,51107.0,68.4158,68.4817,68.4064,68.4723,51107.0
2022-07-18 14:20:00,72.75,72.78,72.64,72.65,25342.0,68.4629,68.4911,68.3594,68.3688,25342.0
2022-07-18 14:25:00,72.66,72.66,72.55,72.57,26043.0,68.3782,68.3782,68.2747,68.2935,26043.0
2022-07-18 14:30:00,72.57,72.67,72.55,72.67,22241.0,68.2935,68.3876,68.2747,68.3876,22241.0
2022-07-18 14:35:00,72.66,72.74,72.65,72.71,17785.0,68.3782,68.4535,68.3688,68.4252,17785.0
2022-07-18 14:40:00,72.72,72.72,72.56,72.59,35518.0,68.4346,68.4346,68.2841,68.3123,35518.0
2022-07-18 14:45:00,72.59,72.62,72.55,72.58,19841.0,68.3123,68.3405,68.2747,68.3029,19841.0
2022-07-18 14:50:00,72.59,72.59,72.5,72.54,47909.0,68.3123,68.3123,68.2276,68.2653,47909.0
2022-07-18 14:55:00,72.54,72.54,72.45,72.5,28246.0,68.2653,68.2653,68.1806,68.2276,28246.0
2022-07-18 15:00:00,72.49,72.56,72.48,72.54,25570.0,68.2182,68.2841,68.2088,68.2653,25570.0
2022-07-18 15:05:00,72.55,72.63,72.54,72.61,32356.0,68.2747,68.35,68.2653,68.3311,32356.0
2022-07-18 15:10:00,72.61,72.61,72.51,72.56,35179.0,68.3311,68.3311,68.237,68.2841,35179.0
2022-07-18 15:15:00,72.55,72.63,72.54,72.62,18121.0,68.2747,68.35,68.2653,68.3405,18121.0
2022-07-18 15:20:00,72.62,72.63,72.5,72.5,36228.0,68.3405,68.35,68.2276,68.2276,36228.0
2022-07-18 15:25:00,72.5,72.53,72.4,72.4,42713.0,68.2276,68.2558,68.1335,68.1335,42713.0
2022-07-18 15:30:00,72.39,72.4,72.28,72.29,46878.0,68.1241,68.1335,68.0206,68.03,46878.0
2022-07-18 15:35:00,72.28,72.31,72.13,72.16,55459.0,68.0206,68.0488,67.8794,67.9076,55459.0
2022-07-18 15:40:00,72.16,72.18,72.08,72.1,51987.0,67.9076,67.9265,67.8324,67.8512,51987.0
2022-07-18 15:45:00,72.09,72.1,71.96,71.97,146562.0,67.8418,67.8512,67.7194,67.7288,146562.0
2022-07-18 15:50:00,71.96,72.18,71.94,72.17,163192.0,67.7194,67.9265,67.7006,67.9171,163192.0
2022-07-18 15:55:00,72.17,72.3,72.12,72.23,155029.0,67.9171,68.0394,67.87,67.9735,155029.0
2022-07-19 09:30:00,73.01,73.24,72.93,73.22,122286.0,68.7076,68.924,68.6323,68.9052,122286.0
2022-07-19 09:35:00,73.23,73.41,73.2,73.41,68052.0,68.9146,69.084,68.8864,69.084,68052.0
2022-07-19 09:40:00,73.45,73.52,73.35,73.4,104249.0,69.1216,69.1875,69.0275,69.0746,104249.0
2022-07-19 09:45:00,73.42,73.49,73.17,73.31,79748.0,69.0934,69.1593,68.8581,68.9899,79748.0
2022-07-19 09:50:00,73.31,73.51,73.31,73.37,49296.0,68.9899,69.1781,68.9899,69.0463,49296.0
2022-07-19 09:55:00,73.39,73.43,73.28,73.42,72427.0,69.0652,69.1028,68.9616,69.0934,72427.0
2022-07-19 10:00:00,73.43,73.6,73.41,73.56,49404.0,69.1028,69.2628,69.084,69.2251,49404.0
2022-07-19 10:05:00,73.56,73.73,73.47,73.67,48838.0,69.2251,69.3851,69.1404,69.3287,48838.0
2022-07-19 10:10:00,73.68,73.86,73.66,73.81,110184.0,69.3381,69.5075,69.3193,69.4604,110184.0
2022-07-19 10:15:00,73.8,73.93,73.72,73.87,56371.0,69.451,69.5733,69.3757,69.5169,56371.0
2022-07-19 10:20:00,73.88,74.12,73.86,74.07,84026.0,69.5263,69.7521,69.5075,69.7051,84026.0
2022-07-19 10:25:00,74.06,74.18,74.06,74.15,34007.0,69.6957,69.8086,69.6957,69.7804,34007.0
2022-07-19 10:30:00,74.16,74.19,74.03,74.04,44962.0,69.7898,69.818,69.6674,69.6769,44962.0
2022-07-19 10:35:00,74.03,74.04,73.93,73.96,30067.0,69.6674,69.6769,69.5733,69.6016,30067.0
2022-07-19 10:40:00,73.98,73.98,73.91,73.95,38949.0,69.6204,69.6204,69.5545,69.5922,38949.0
2022-07-19 10:45:00,73.97,74.06,73.93,74.06,41346.0,69.611,69.6957,69.5733,69.6957,41346.0
2022-07-19 10:50:00,74.04,74.14,74.04,74.11,43451.0,69.6769,69.771,69.6769,69.7427,43451.0
2022-07-19 10:55:00,74.12,74.16,74.04,74.12,26958.0,69.7521,69.7898,69.6769,69.7521,26958.0
2022-07-19 11:00:00,74.12,74.19,74.12,74.15,19196.0,69.7521,69.818,69.7521,69.7804,19196.0
2022-07-19 11:05:00,74.14,74.26,74.14,74.25,21800.0,69.771,69.8839,69.771,69.8745,21800.0
2022-07-19 11:10:00,74.27,74.29,74.21,74.27,52995.0,69.8933,69.9121,69.8368,69.8933,52995.0
2022-07-19 11:15:00,74.26,74.27,74.11,74.12,25053.0,69.8839,69.8933,69.7427,69.7521,25053.0
2022-07-19 11:20:00,74.14,74.15,74.11,74.14,14083.0,69.771,69.7804,69.7427,69.771,14083.0
2022-07-19 11:25:00,74.15,74.23,74.14,74.22,72117.0,69.7804,69.8557,69.771,69.8463,72117.0
2022-07-19 11:30:00,74.23,74.35,74.23,74.32,25937.0,69.8557,69.9686,69.8557,69.9404,25937.0
2022-07-19 11:35:00,74.32,74.33,74.19,74.2,15602.0,69.9404,69.9498,69.818,69.8274,15602.0
2022-07-19 11:40:00,74.19,74.19,74.13,74.15,21511.0,69.818,69.818,69.7616,69.7804,21511.0
2022-07-19 11:45:00,74.15,74.16,74.11,74.11,14123.0,69.7804,69.7898,69.7427,69.7427,14123.0
2022-07-19 11:50:00,74.11,74.16,74.09,74.12,21112.0,69.7427,69.7898,69.7239,69.7521,21112.0
2022-07-19 11:55:00,74.13,74.17,74.11,74.17,14418.0,69.7616,69.7992,69.7427,69.7992,14418.0
2022-07-19 12:00:00,74.17,74.17,74.04,74.05,38619.0,69.7992,69.7992,69.6769,69.6863,38619.0
2022-07-19 12:05:00,74.05,74.09,74.02,74.08,167403.0,69.6863,69.7239,69.658,69.7145,167403.0
2022-07-19 12:10:00,74.09,74.19,74.09,74.14,178395.0,69.7239,69.818,69.7239,69.771,178395.0
2022-07-19 12:15:00,74.15,74.15,74.05,74.09,40273.0,69.7804,69.7804,69.6863,69.7239,40273.0
2022-07-19 12:20:00,74.08,74.2,74.08,74.2,21914.0,69.7145,69.8274,69.7145,69.8274,21914.0
2022-07-19 12:25:00,74.2,74.27,74.2,74.25,107340.0,69.8274,69.8933,69.8274,69.8745,107340.0
2022-07-19 12:30:00,74.25,74.37,74.25,74.36,168092.0,69.8745,69.9874,69.8745,69.978,168092.0
2022-07-19 12:35:00,74.36,74.39,74.34,74.37,110843.0,69.978,70.0062,69.9592,69.9874,110843.0
2022-07-19 12:40:00,74.37,74.44,74.37,74.39,149042.0,69.9874,70.0533,69.9874,70.0062,149042.0
2022-07-19 12:45:00,74.37,74.41,74.37,74.41,32951.0,69.9874,70.0251,69.9874,70.0251,32951.0
2022-07-19 12:50:00,74.4,74.41,74.35,74.38,95989.0,70.0156,70.0251,69.9686,69.9968,95989.0
2022-07-19 12:55:00,74.38,74.41,74.34,74.39,53295.0,69.9968,70.0251,69.9592,70.0062,53295.0
2022-07-19 13:00:00,74.39,74.43,74.38,74.41,65002.0,70.0062,70.0439,69.9968,70.0251,65002.0
2022-07-19 13:05:00,74.4,74.4,74.34,74.38,53411.0,70.0156,70.0156,69.9592,69.9968,53411.0
2022-07-19 13:10:00,74.39,74.44,74.35,74.36,30090.0,70.0062,70.0533,69.9686,69.978,30090.0
2022-07-19 13:15:00,74.34,74.38,74.28,74.28,26544.0,69.9592,69.9968,69.9027,69.9027,26544.0
2022-07-19 13:20:00,74.28,74.34,74.26,74.34,28451.0,69.9027,69.9592,69.8839,69.9592,28451.0
2022-07-19 13:25:00,74.33,74.35,74.3,74.31,65228.0,69.9498,69.9686,69.9215,69.9309,65228.0
2022-07-19 13:30:00,74.31,74.34,74.29,74.31,159213.0,69.9309,69.9592,69.9121,69.9309,159213.0
2022-07-19 13:35:00,74.31,74.38,74.28,74.37,36304.0,69.9309,69.9968,69.9027,69.9874,36304.0
2022-07-19 13:40:00,74.37,74.42,74.37,74.39,49213.0,69.9874,70.0345,69.9874,70.0062,49213.0
2022-07-19 13:45:00,74.39,74.4,74.35,74.35,21229.0,70.0062,70.0156,69.9686,69.9686,21229.0
2022-07-19 13:50:00,74.35,74.36,74.32,74.34,26652.0,69.9686,69.978,69.9404,69.9592,26652.0
2022-07-19 13:55:00,74.34,74.4,74.34,74.39,36779.0,69.9592,70.0156,69.9592,70.0062,36779.0
2022-07-19 14:00:00,74.39,74.52,74.38,74.51,36513.0,70.0062,70.1286,69.9968,70.1192,36513.0
2022-07-19 14:05:00,74.51,74.56,74.49,74.55,74852.0,70.1192,70.1662,70.1003,70.1568,74852.0
2022-07-19 14:10:00,74.55,74.57,74.45,74.46,45592.0,70.1568,70.1756,70.0627,70.0721,45592.0
2022-07-19 14:15:00,74.45,74.48,74.39,74.47,40760.0,70.0627,70.0909,70.0062,70.0815,40760.0
2022-07-19 14:20:00,74.47,74.48,74.42,74.46,18912.0,70.0815,70.0909,70.0345,70.0721,18912.0
2022-07-19 14:25:00,74.46,74.46,74.37,74.37,24609.0,70.0721,70.0721,69.9874,69.9874,24609.0
2022-07-19 14:30:00,74.37,74.45,74.37,74.4,35785.0,69.9874,70.0627,69.9874,70.0156,35785.0
2022-07-19 14:35:00,74.41,74.44,74.38,74.38,27173.0,70.0251,70.0533,69.9968,69.9968,27173.0
2022-07-19 14:40:00,74.38,74.41,74.35,74.4,27627.0,69.9968,70.0251,69.9686,70.0156,27627.0
2022-07-19 14:45:00,74.41,74.41,74.27,74.33,22378.0,70.0251,70.0251,69.8933,69.9498,22378.0
2022-07-19 14:50:00,74.33,74.38,74.29,74.38,36918.0,69.9498,69.9968,69.9121,69.9968,36918.0
2022-07-19 14:55:00,74.38,74.39,74.35,74.38,17865.0,69.9968,70.0062,69.9686,69.9968,17865.0
2022-07-19 15:00:00,74.38,74.41,74.29,74.35,61984.0,69.9968,70.0251,69.9121,69.9686,61984.0
2022-07-19 15:05:00,74.34,74.44,74.33,74.43,36713.0,69.9592,70.0533,69.9498,70.0439,36713.0
2022-07-19 15:10:00,74.43,74.43,74.37,74.41,141863.0,70.0439,70.0439,69.9874,70.0251,141863.0
2022-07-19 15:15:00,74.41,74.43,74.38,74.42,49152.0,70.0251,70.0439,69.9968,70.0345,49152.0
2022-07-19 15:20:00,74.42,74.44,74.4,74.42,35484.0,70.0345,70.0533,70.0156,70.0345,35484.0
2022-07-19 15:25:00,74.42,74.46,74.39,74.44,43933.0,70.0345,70.0721,70.0062,70.0533,43933.0
2022-07-19 15:30:00,74.45,74.48,74.36,74.37,88824.0,70.0627,70.0909,69.978,69.9874,88824.0
2022-07-19 15:35:00,74.36,74.45,74.35,74.45,60694.0,69.978,70.0627,69.9686,70.0627,60694.0
2022-07-19 15:40:00,74.45,74.58,74.44,74.58,77201.0,70.0627,70.185,70.0533,70.185,77201.0
2022-07-19 15:45:00,74.57,74.58,74.48,74.48,91119.0,70.1756,70.185,70.0909,70.0909,91119.0
2022-07-19 15:50:00,74.48,74.55,74.4,74.42,243762.0,70.0909,70.1568,70.0156,70.0345,243762.0
2022-07-19 15:55:00,74.42,74.5,74.4,74.41,299405.0,70.0345,70.1098,70.0156,70.0251,299405.0
2022-07-20 09:30:00,74.31,74.48,74.24,74.47,152725.0,69.9309,70.0909,69.8651,70.0815,152725.0
2022-07-20 09:35:00,74.48,74.61,74.4,74.52,134246.0,70.0909,70.2133,70.0156,70.1286,134246.0
2022-07-20 09:40:00,74.51,74.59,74.32,74.39,75239.0,70.1192,70.1944,69.9404,70.0062,75239.0
2022-07-20 09:45:00,74.4,74.42,74.04,74.18,103376.0,70.0156,70.0345,69.6769,69.8086,103376.0
2022-07-20 09:50:00,74.18,74.43,74.13,74.32,127923.0,69.8086,70.0439,69.7616,69.9404,127923.0
2022-07-20 09:55:00,74.32,74.37,74.22,74.25,32605.0,69.9404,69.9874,69.8463,69.8745,32605.0
2022-07-20 10:00:00,74.25,74.26,74.08,74.23,127230.0,69.8745,69.8839,69.7145,69.8557,127230.0
2022-07-20 10:05:00,74.22,74.24,74.01,74.24,80998.0,69.8463,69.8651,69.6486,69.8651,80998.0
2022-07-20 10:10:00,74.25,74.28,74.19,74.21,39324.0,69.8745,69.9027,69.818,69.8368,39324.0
2022-07-20 10:15:00,74.23,74.28,74.17,74.28,23709.0,69.8557,69.9027,69.7992,69.9027,23709.0
2022-07-20 10:20:00,74.28,74.34,74.22,74.33,27388.0,69.9027,69.9592,69.8463,69.9498,27388.0
2022-07-20 10:25:00,74.34,74.52,74.34,74.44,45067.0,69.9592,70.1286,69.9592,70.0533,45067.0
2022-07-20 10:30:00,74.43,74.52,74.37,74.48,50610.0,70.0439,70.1286,69.9874,70.0909,50610.0
2022-07-20 10:35:00,74.48,74.66,74.48,74.61,40037.0,70.0909,70.2603,70.0909,70.2133,40037.0
2022-07-20 10:40:00,74.59,74.66,74.49,74.64,57156.0,70.1944,70.2603,70.1003,70.2415,57156.0
2022-07-20 10:45:00,74.64,74.75,74.6,74.72,70293.0,70.2415,70.345,70.2039,70.3168,70293.0
2022-07-20 10:50:00,74.72,74.84,74.67,74.84,40684.0,70.3168,70.4297,70.2697,70.4297,40684.0
2022-07-20 10:55:00,74.84,74.87,74.8,74.86,27557.0,70.4297,70.4579,70.3921,70.4485,27557.0
2022-07-20 11:00:00,74.87,74.87,74.72,74.76,29088.0,70.4579,70.4579,70.3168,70.3544,29088.0
2022-07-20 11:05:00,74.78,74.84,74.76,74.83,52290.0,70.3733,70.4297,70.3544,70.4203,52290.0
2022-07-20 11:10:00,74.83,74.86,74.76,74.76,85252.0,70.4203,70.4485,70.3544,70.3544,85252.0
2022-07-20 11:15:00,74.76,74.79,74.63,74.63,104865.0,70.3544,70.3827,70.2321,70.2321,104865.0
2022-07-20 11:20:00,74.63,74.64,74.51,74.59,46399.0,70.2321,70.2415,70.1192,70.1944,46399.0
2022-07-20 11:25:00,74.58,74.63,74.54,74.58,35327.0,70.185,70.2321,70.1474,70.185,35327.0
2022-07-20 11:30:00,74.57,74.67,74.56,74.61,37739.0,70.1756,70.2697,70.1662,70.2133,37739.0
2022-07-20 11:35:00,74.6,74.65,74.48,74.5,39134.0,70.2039,70.2509,70.0909,70.1098,39134.0
2022-07-20 11:40:00,74.5,74.53,74.44,74.53,67258.0,70.1098,70.138,70.0533,70.138,67258.0
2022-07-20 11:45:00,74.53,74.62,74.53,74.59,18052.0,70.138,70.2227,70.138,70.1944,18052.0
2022-07-20 11:50:00,74.59,74.62,74.56,74.6,30550.0,70.1944,70.2227,70.1662,70.2039,30550.0
2022-07-20 11:55:00,74.59,74.62,74.52,74.59,23971.0,70.1944,70.2227,70.1286,70.1944,23971.0
2022-07-20 12:00:00,74.58,74.59,74.5,74.51,31487.0,70.185,70.1944,70.1098,70.1192,31487.0
2022-07-20 12:05:00,74.5,74.63,74.48,74.63,44793.0,70.1098,70.2321,70.0909,70.2321,44793.0
2022-07-20 12:10:00,74.63,74.64,74.55,74.55,18608.0,70.2321,70.2415,70.1568,70.1568,18608.0
2022-07-20 12:15:00,74.55,74.56,74.47,74.53,73156.0,70.1568,70.1662,70.0815,70.138,73156.0
2022-07-20 12:20:00,74.53,74.54,74.48,74.54,25126.0,70.138,70.1474,70.0909,70.1474,25126.0
2022-07-20 12:25:00,74.55,74.55,74.44,74.44,26139.0,70.1568,70.1568,70.0533,70.0533,26139.0
2022-07-20 12:30:00,74.45,74.53,74.44,74.52,31419.0,70.0627,70.138,70.0533,70.1286,31419.0
2022-07-20 12:35:00,74.52,74.53,74.47,74.48,12359.0,70.1286,70.138,70.0815,70.0909,12359.0
2022-07-20 12:40:00,74.48,74.5,74.21,74.27,42889.0,70.0909,70.1098,69.8368,69.8933,42889.0
2022-07-20 12:45:00,74.26,74.26,74.12,74.12,26021.0,69.8839,69.8839,69.7521,69.7521,26021.0
2022-07-20 12:50:00,74.13,74.29,74.12,74.23,24118.0,69.7616,69.9121,69.7521,69.8557,24118.0
2022-07-20 12:55:00,74.24,74.36,74.21,74.32,35137.0,69.8651,69.978,69.8368,69.9404,35137.0
2022-07-20 13:00:00,74.31,74.32,74.11,74.15,122185.0,69.9309,69.9404,69.7427,69.7804,122185.0
2022-07-20 13:05:00,74.13,74.21,74.06,74.17,61840.0,69.7616,69.8368,69.6957,69.7992,61840.0
2022-07-20 13:10:00,74.16,74.16,74.01,74.09,71309.0,69.7898,69.7898,69.6486,69.7239,71309.0
2022-07-20 13:15:00,74.07,74.21,74.06,74.21,21185.0,69.7051,69.8368,69.6957,69.8368,21185.0
2022-07-20 13:20:00,74.21,74.22,74.12,74.15,31131.0,69.8368,69.8463,69.7521,69.7804,31131.0
2022-07-20 13:25:00,74.15,74.3,74.13,74.3,24336.0,69.7804,69.9215,69.7616,69.9215,24336.0
2022-07-20 13:30:00,74.3,74.41,74.22,74.38,59710.0,69.9215,70.0251,69.8463,69.9968,59710.0
2022-07-20 13:35:00,74.38,74.38,74.26,74.35,19626.0,69.9968,69.9968,69.8839,69.9686,19626.0
2022-07-20 13:40:00,74.35,74.39,74.31,74.32,15037.0,69.9686,70.0062,69.9309,69.9404,15037.0
2022-07-20 13:45:00,74.31,74.33,74.18,74.2,27549.0,69.9309,69.9498,69.8086,69.8274,27549.0
2022-07-20 13:50:00,74.2,74.24,74.15,74.2,26618.0,69.8274,69.8651,69.7804,69.8274,26618.0
2022-07-20 13:55:00,74.19,74.2,73.99,74.02,75376.0,69.818,69.8274,69.6298,69.658,75376.0
2022-07-20 14:00:00,74.02,74.14,74.02,74.12,30104.0,69.658,69.771,69.658,69.7521,30104.0
2022-07-20 14:05:00,74.12,74.2,74.11,74.2,13319.0,69.7521,69.8274,69.7427,69.8274,13319.0
2022-07-20 14:10:00,74.19,74.19,74.08,74.15,28352.0,69.818,69.818,69.7145,69.7804,28352.0
2022-07-20 14:15:00,74.14,74.2,74.11,74.2,12416.0,69.771,69.8274,69.7427,69.8274,12416.0
2022-07-20 14:20:00,74.2,74.32,74.2,74.32,21383.0,69.8274,69.9404,69.8274,69.9404,21383.0
2022-07-20 14:25:00,74.32,74.42,74.31,74.4,16081.0,69.9404,70.0345,69.9309,70.0156,16081.0
2022-07-20 14:30:00,74.41,74.45,74.34,74.45,21472.0,70.0251,70.0627,69.9592,70.0627,21472.0
2022-07-20 14:35:00,74.45,74.5,74.44,74.5,30853.0,70.0627,70.1098,70.0533,70.1098,30853.0
2022-07-20 14:40:00,74.49,74.49,74.4,74.45,26807.0,70.1003,70.1003,70.0156,70.0627,26807.0
2022-07-20 14:45:00,74.45,74.48,74.42,74.43,29696.0,70.0627,70.0909,70.0345,70.0439,29696.0
2022-07-20 14:50:00,74.43,74.44,74.27,74.27,33536.0,70.0439,70.0533,69.8933,69.8933,33536.0
2022-07-20 14:55:00,74.28,74.43,74.25,74.41,32739.0,69.9027,70.0439,69.8745,70.0251,32739.0
2022-07-20 15:00:00,74.42,74.58,74.41,74.58,30749.0,70.0345,70.185,70.0251,70.185,30749.0
2022-07-20 15:05:00,74.59,74.61,74.53,74.53,58601.0,70.1944,70.2133,70.138,70.138,58601.0
2022-07-20 15:10:00,74.54,74.61,74.53,74.55,29164.0,70.1474,70.2133,70.138,70.1568,29164.0
2022-07-20 15:15:00,74.55,74.62,74.53,74.59,50053.0,70.1568,70.2227,70.138,70.1944,50053.0
2022-07-20 15:20:00,74.6,74.6,74.46,74.48,54847.0,70.2039,70.2039,70.0721,70.0909,54847.0
2022-07-20 15:25:00,74.49,74.63,74.48,74.62,42460.0,70.1003,70.2321,70.0909,70.2227,42460.0
2022-07-20 15:30:00,74.63,74.64,74.54,74.55,30461.0,70.2321,70.2415,70.1474,70.1568,30461.0
2022-07-20 15:35:00,74.55,74.62,74.53,74.59,29123.0,70.1568,70.2227,70.138,70.1944,29123.0
2022-07-20 15:40:00,74.58,74.7,74.56,74.69,39297.0,70.185,70.298,70.1662,70.2886,39297.0
2022-07-20 15:45:00,74.69,74.71,74.61,74.66,43862.0,70.2886,70.3074,70.2133,70.2603,43862.0
2022-07-20 15:50:00,74.64,74.71,74.53,74.57,136825.0,70.2415,70.3074,70.138,70.1756,136825.0
2022-07-20 15:55:00,74.58,74.62,74.52,74.55,154920.0,70.185,70.2227,70.1286,70.1568,154920.0
2022-07-21 09:30:00,74.41,74.5,74.14,74.14,163011.0,70.0251,70.1098,69.771,69.771,163011.0
2022-07-21 09:35:00,74.13,74.35,74.09,74.29,105043.0,69.7616,69.9686,69.7239,69.9121,105043.0
2022-07-21 09:40:00,74.29,74.34,74.11,74.13,102303.0,69.9121,69.9592,69.7427,69.7616,102303.0
2022-07-21 09:45:00,74.1,74.37,74.07,74.23,78205.0,69.7333,69.9874,69.7051,69.8557,78205.0
2022-07-21 09:50:00,74.23,74.74,74.21,74.74,63289.0,69.8557,70.3356,69.8368,70.3356,63289.0
2022-07-21 09:55:00,74.73,74.94,74.73,74.76,61491.0,70.3262,70.5238,70.3262,70.3544,61491.0
2022-07-21 10:00:00,74.78,74.89,74.57,74.57,88126.0,70.3733,70.4768,70.1756,70.1756,88126.0
2022-07-21 10:05:00,74.56,74.77,74.55,74.7,55993.0,70.1662,70.3638,70.1568,70.298,55993.0
2022-07-21 10:10:00,74.67,74.72,74.31,74.38,51926.0,70.2697,70.3168,69.9309,69.9968,51926.0
2022-07-21 10:15:00,74.37,74.64,74.35,74.6,62970.0,69.9874,70.2415,69.9686,70.2039,62970.0
2022-07-21 10:20:00,74.61,74.66,74.35,74.41,120723.0,70.2133,70.2603,69.9686,70.0251,120723.0
2022-07-21 10:25:00,74.42,74.42,74.19,74.21,49136.0,70.0345,70.0345,69.818,69.8368,49136.0
2022-07-21 10:30:00,74.21,74.37,74.21,74.26,52944.0,69.8368,69.9874,69.8368,69.8839,52944.0
2022-07-21 10:35:00,74.27,74.44,74.25,74.43,75927.0,69.8933,70.0533,69.8745,70.0439,75927.0
2022-07-21 10:40:00,74.45,74.49,74.32,74.48,49713.0,70.0627,70.1003,69.9404,70.0909,49713.0
2022-07-21 10:45:00,74.48,74.5,74.37,74.37,26368.0,70.0909,70.1098,69.9874,69.9874,26368.0
2022-07-21 10:50:00,74.39,74.57,74.38,74.57,21363.0,70.0062,70.1756,69.9968,70.1756,21363.0
2022-07-21 10:55:00,74.58,74.74,74.53,74.71,40421.0,70.185,70.3356,70.138,70.3074,40421.0
2022-07-21 11:00:00,74.71,74.87,74.68,74.86,28847.0,70.3074,70.4579,70.2791,70.4485,28847.0
2022-07-21 11:05:00,74.85,74.86,74.71,74.76,24733.0,70.4391,70.4485,70.3074,70.3544,24733.0
2022-07-21 11:10:00,74.77,74.83,74.74,74.83,26927.0,70.3638,70.4203,70.3356,70.4203,26927.0
2022-07-21 11:15:00,74.83,74.9,74.79,74.86,38601.0,70.4203,70.4862,70.3827,70.4485,38601.0
2022-07-21 11:20:00,74.85,74.86,74.73,74.8,18259.0,70.4391,70.4485,70.3262,70.3921,18259.0
2022-07-21 11:25:00,74.81,74.86,74.73,74.86,18729.0,70.4015,70.4485,70.3262,70.4485,18729.0
2022-07-21 11:30:00,74.87,74.97,74.78,74.96,73229.0,70.4579,70.5521,70.3733,70.5426,73229.0
2022-07-21 11:35:00,74.96,74.98,74.83,74.83,24027.0,70.5426,70.5615,70.4203,70.4203,24027.0
2022-07-21 11:40:00,74.82,74.93,74.81,74.88,23840.0,70.4109,70.5144,70.4015,70.4674,23840.0
2022-07-21 11:45:00,74.88,74.93,74.86,74.89,34877.0,70.4674,70.5144,70.4485,70.4768,34877.0
2022-07-21 11:50:00,74.89,75.02,74.88,75.02,33835.0,70.4768,70.5991,70.4674,70.5991,33835.0
2022-07-21 11:55:00,75.03,75.05,75.0,75.02,30122.0,70.6085,70.6273,70.5803,70.5991,30122.0
2022-07-21 12:00:00,75.02,75.17,75.0,75.16,67930.0,70.5991,70.7403,70.5803,70.7309,67930.0
2022-07-21 12:05:00,75.16,75.3,75.14,75.29,50242.0,70.7309,70.8626,70.712,70.8532,50242.0
2022-07-21 12:10:00,75.29,75.31,75.14,75.21,40182.0,70.8532,70.872,70.712,70.7779,40182.0
2022-07-21 12:15:00,75.2,75.21,75.13,75.19,50520.0,70.7685,70.7779,70.7026,70.7591,50520.0
2022-07-21 12:20:00,75.2,75.23,75.13,75.23,35976.0,70.7685,70.7967,70.7026,70.7967,35976.0
2022-07-21 12:25:00,75.22,75.32,75.21,75.3,52662.0,70.7873,70.8814,70.7779,70.8626,52662.0
2022-07-21 12:30:00,75.3,75.34,75.25,75.27,36573.0,70.8626,70.9003,70.8156,70.8344,36573.0
2022-07-21 12:35:00,75.28,75.31,75.24,75.25,27986.0,70.8438,70.872,70.8061,70.8156,27986.0
2022-07-21 12:40:00,75.25,75.27,75.18,75.18,31457.0,70.8156,70.8344,70.7497,70.7497,31457.0
2022-07-21 12:45:00,75.18,75.22,75.15,75.21,28495.0,70.7497,70.7873,70.7214,70.7779,28495.0
2022-07-21 12:50:00,75.21,75.31,75.21,75.26,55928.0,70.7779,70.872,70.7779,70.825,55928.0
2022-07-21 12:55:00,75.26,75.28,75.21,75.23,36514.0,70.825,70.8438,70.7779,70.7967,36514.0
2022-07-21 13:00:00,75.23,75.25,75.16,75.22,28760.0,70.7967,70.8156,70.7309,70.7873,28760.0
2022-07-21 13:05:00,75.22,75.27,75.18,75.24,32595.0,70.7873,70.8344,70.7497,70.8061,32595.0
2022-07-21 13:10:00,75.24,75.29,75.17,75.18,30805.0,70.8061,70.8532,70.7403,70.7497,30805.0
2022-07-21 13:15:00,75.18,75.28,75.17,75.23,41745.0,70.7497,70.8438,70.7403,70.7967,41745.0
2022-07-21 13:20:00,75.23,75.3,75.12,75.15,78907.0,70.7967,70.8626,70.6932,70.7214,78907.0
2022-07-21 13:25:00,75.14,75.19,75.09,75.18,39941.0,70.712,70.7591,70.665,70.7497,39941.0
2022-07-21 13:30:00,75.17,75.17,75.02,75.07,195617.0,70.7403,70.7403,70.5991,70.6462,195617.0
2022-07-21 13:35:00,75.06,75.21,75.03,75.2,66081.0,70.6368,70.7779,70.6085,70.7685,66081.0
2022-07-21 13:40:00,75.2,75.25,75.18,75.23,84424.0,70.7685,70.8156,70.7497,70.7967,84424.0
2022-07-21 13:45:00,75.23,75.24,75.14,75.15,27856.0,70.7967,70.8061,70.712,70.7214,27856.0
2022-07-21 13:50:00,75.15,75.16,75.03,75.04,26517.0,70.7214,70.7309,70.6085,70.6179,26517.0
2022-07-21 13:55:00,75.04,75.15,75.02,75.13,25252.0,70.6179,70.7214,70.5991,70.7026,25252.0
2022-07-21 14:00:00,75.13,75.16,75.07,75.12,24245.0,70.7026,70.7309,70.6462,70.6932,24245.0
2022-07-21 14:05:00,75.12,75.2,75.09,75.14,27158.0,70.6932,70.7685,70.665,70.712,27158.0
2022-07-21 14:10:00,75.14,75.16,75.1,75.15,27928.0,70.712,70.7309,70.6744,70.7214,27928.0
2022-07-21 14:15:00,75.15,75.17,75.1,75.13,24762.0,70.7214,70.7403,70.6744,70.7026,24762.0
2022-07-21 14:20:00,75.13,75.17,75.11,75.15,11617.0,70.7026,70.7403,70.6838,70.7214,11617.0
2022-07-21 14:25:00,75.14,75.18,75.12,75.17,27186.0,70.712,70.7497,70.6932,70.7403,27186.0
2022-07-21 14:30:00,75.16,75.19,75.13,75.14,29335.0,70.7309,70.7591,70.7026,70.712,29335.0
2022-07-21 14:35:00,75.14,75.14,75.09,75.14,31849.0,70.712,70.712,70.665,70.712,31849.0
2022-07-21 14:40:00,75.13,75.15,75.04,75.04,17664.0,70.7026,70.7214,70.6179,70.6179,17664.0
2022-07-21 14:45:00,75.04,75.05,74.98,75.04,29113.0,70.6179,70.6273,70.5615,70.6179,29113.0
2022-07-21 14:50:00,75.05,75.08,75.01,75.06,21185.0,70.6273,70.6556,70.5897,70.6368,21185.0
2022-07-21 14:55:00,75.06,75.13,75.06,75.07,17478.0,70.6368,70.7026,70.6368,70.6462,17478.0
2022-07-21 15:00:00,75.07,75.15,75.07,75.15,41622.0,70.6462,70.7214,70.6462,70.7214,41622.0
2022-07-21 15:05:00,75.15,75.27,75.12,75.27,25164.0,70.7214,70.8344,70.6932,70.8344,25164.0
2022-07-21 15:10:00,75.27,75.27,75.17,75.2,32452.0,70.8344,70.8344,70.7403,70.7685,32452.0
2022-07-21 15:15:00,75.2,75.25,75.18,75.24,37547.0,70.7685,70.8156,70.7497,70.8061,37547.0
2022-07-21 15:20:00,75.24,75.26,75.21,75.23,32346.0,70.8061,70.825,70.7779,70.7967,32346.0
2022-07-21 15:25:00,75.23,75.3,75.23,75.29,34563.0,70.7967,70.8626,70.7967,70.8532,34563.0
2022-07-21 15:30:00,75.29,75.32,75.22,75.3,101179.0,70.8532,70.8814,70.7873,70.8626,101179.0
2022-07-21 15:35:00,75.3,75.37,75.29,75.29,58961.0,70.8626,70.9285,70.8532,70.8532,58961.0
2022-07-21 15:40:00,75.29,75.38,75.29,75.38,76405.0,70.8532,70.9379,70.8532,70.9379,76405.0
2022-07-21 15:45:00,75.38,75.4,75.33,75.36,62723.0,70.9379,70.9567,70.8908,70.9191,62723.0
2022-07-21 15:50:00,75.36,75.48,75.36,75.48,175804.0,70.9191,71.032,70.9191,71.032,175804.0
2022-07-21 15:55:00,75.48,75.62,75.47,75.61,166493.0,71.032,71.1638,71.0226,71.1543,166493.0
2022-07-22 09:30:00,76.06,76.45,76.01,76.07,240128.0,71.5778,71.9448,71.5308,71.5872,240128.0
2022-07-22 09:35:00,76.07,76.26,75.96,76.2,145269.0,71.5872,71.766,71.4837,71.7096,145269.0
2022-07-22 09:40:00,76.19,76.22,76.05,76.06,119648.0,71.7002,71.7284,71.5684,71.5778,119648.0
2022-07-22 09:45:00,76.07,76.13,75.76,75.85,118115.0,71.5872,71.6437,71.2955,71.3802,118115.0
2022-07-22 09:50:00,75.83,75.92,75.73,75.86,92949.0,71.3614,71.4461,71.2673,71.3896,92949.0
2022-07-22 09:55:00,75.86,75.87,75.66,75.68,52340.0,71.3896,71.399,71.2014,71.2202,52340.0
2022-07-22 10:00:00,75.69,75.93,75.65,75.86,55439.0,71.2296,71.4555,71.192,71.3896,55439.0
2022-07-22 10:05:00,75.86,75.88,75.65,75.68,47765.0,71.3896,71.4084,71.192,71.2202,47765.0
2022-07-22 10:10:00,75.67,75.86,75.67,75.86,32400.0,71.2108,71.3896,71.2108,71.3896,32400.0
2022-07-22 10:15:00,75.86,76.03,75.86,75.94,38677.0,71.3896,71.5496,71.3896,71.4649,38677.0
2022-07-22 10:20:00,75.95,75.99,75.84,75.9,45724.0,71.4743,71.5119,71.3708,71.4273,45724.0
2022-07-22 10:25:00,75.89,75.89,75.69,75.86,21831.0,71.4178,71.4178,71.2296,71.3896,21831.0
2022-07-22 10:30:00,75.85,75.87,75.75,75.79,28192.0,71.3802,71.399,71.2861,71.3237,28192.0
2022-07-22 10:35:00,75.79,75.83,75.73,75.8,17478.0,71.3237,71.3614,71.2673,71.3331,17478.0
2022-07-22 10:40:00,75.81,75.96,75.79,75.88,26267.0,71.3426,71.4837,71.3237,71.4084,26267.0
2022-07-22 10:45:00,75.89,75.98,75.87,75.92,11952.0,71.4178,71.5025,71.399,71.4461,11952.0
2022-07-22 10:50:00,75.92,76.04,75.92,76.0,48885.0,71.4461,71.559,71.4461,71.5214,48885.0
2022-07-22 10:55:00,76.02,76.1,76.0,76.06,18074.0,71.5402,71.6155,71.5214,71.5778,18074.0
2022-07-22 11:00:00,76.06,76.11,75.9,75.91,42818.0,71.5778,71.6249,71.4273,71.4367,42818.0
2022-07-22 11:05:00,75.91,75.98,75.9,75.97,17547.0,71.4367,71.5025,71.4273,71.4931,17547.0
2022-07-22 11:10:00,75.96,76.07,75.95,76.03,21117.0,71.4837,71.5872,71.4743,71.5496,21117.0
2022-07-22 11:15:00,76.03,76.03,75.94,75.97,10829.0,71.5496,71.5496,71.4649,71.4931,10829.0
2022-07-22 11:20:00,75.97,75.97,75.8,75.8,28736.0,71.4931,71.4931,71.3331,71.3331,28736.0
2022-07-22 11:25:00,75.81,75.86,75.76,75.78,64488.0,71.3426,71.3896,71.2955,71.3143,64488.0
2022-07-22 11:30:00,75.77,75.81,75.66,75.68,72546.0,71.3049,71.3426,71.2014,71.2202,72546.0
2022-07-22 11:35:00,75.67,75.7,75.55,75.64,44243.0,71.2108,71.239,71.0979,71.1826,44243.0
2022-07-22 11:40:00,75.64,75.65,75.49,75.57,44369.0,71.1826,71.192,71.0414,71.1167,44369.0
2022-07-22 11:45:00,75.56,75.6,75.54,75.58,42588.0,71.1073,71.1449,71.0885,71.1261,42588.0
2022-07-22 11:50:00,75.58,75.69,75.58,75.65,41829.0,71.1261,71.2296,71.1261,71.192,41829.0
2022-07-22 11:55:00,75.64,75.66,75.56,75.65,24500.0,71.1826,71.2014,71.1073,71.192,24500.0
2022-07-22 12:00:00,75.66,75.7,75.58,75.62,59014.0,71.2014,71.239,71.1261,71.1638,59014.0
2022-07-22 12:05:00,75.63,75.64,75.51,75.53,22393.0,71.1732,71.1826,71.0602,71.0791,22393.0
2022-07-22 12:10:00,75.53,75.53,75.45,75.46,38861.0,71.0791,71.0791,71.0038,71.0132,38861.0
2022-07-22 12:15:00,75.47,75.53,75.45,75.49,17961.0,71.0226,71.0791,71.0038,71.0414,17961.0
2022-07-22 12:20:00,75.49,75.49,75.43,75.45,12984.0,71.0414,71.0414,70.9849,71.0038,12984.0
2022-07-22 12:25:00,75.45,75.47,75.37,75.44,47064.0,71.0038,71.0226,70.9285,70.9944,47064.0
2022-07-22 12:30:00,75.44,75.59,75.44,75.58,26516.0,70.9944,71.1355,70.9944,71.1261,26516.0
2022-07-22 12:35:00,75.57,75.58,75.44,75.47,17082.0,71.1167,71.1261,70.9944,71.0226,17082.0
2022-07-22 12:40:00,75.47,75.47,75.36,75.39,40411.0,71.0226,71.0226,70.9191,70.9473,40411.0
2022-07-22 12:45:00,75.38,75.45,75.36,75.42,66745.0,70.9379,71.0038,70.9191,70.9755,66745.0
2022-07-22 12:50:00,75.41,75.45,75.38,75.39,26782.0,70.9661,71.0038,70.9379,70.9473,26782.0
2022-07-22 12:55:00,75.38,75.43,75.34,75.34,19051.0,70.9379,70.9849,70.9003,70.9003,19051.0
2022-07-22 13:00:00,75.34,75.34,75.25,75.25,13697.0,70.9003,70.9003,70.8156,70.8156,13697.0
2022-07-22 13:05:00,75.24,75.33,75.24,75.33,24361.0,70.8061,70.8908,70.8061,70.8908,24361.0
2022-07-22 13:10:00,75.33,75.33,75.16,75.16,38418.0,70.8908,70.8908,70.7309,70.7309,38418.0
2022-07-22 13:15:00,75.17,75.2,75.08,75.11,18930.0,70.7403,70.7685,70.6556,70.6838,18930.0
2022-07-22 13:20:00,75.1,75.15,75.06,75.06,16743.0,70.6744,70.7214,70.6368,70.6368,16743.0
2022-07-22 13:25:00,75.05,75.1,75.02,75.09,26797.0,70.6273,70.6744,70.5991,70.665,26797.0
2022-07-22 13:30:00,75.09,75.09,74.96,74.96,24272.0,70.665,70.665,70.5426,70.5426,24272.0
2022-07-22 13:35:00,74.96,75.0,74.9,74.99,30120.0,70.5426,70.5803,70.4862,70.5709,30120.0
2022-07-22 13:40:00,74.98,74.98,74.89,74.98,19813.0,70.5615,70.5615,70.4768,70.5615,19813.0
2022-07-22 13:45:00,74.96,75.01,74.93,74.96,16034.0,70.5426,70.5897,70.5144,70.5426,16034.0
2022-07-22 13:50:00,74.96,74.96,74.91,74.91,15014.0,70.5426,70.5426,70.4956,70.4956,15014.0
2022-07-22 13:55:00,74.91,75.01,74.91,74.98,32561.0,70.4956,70.5897,70.4956,70.5615,32561.0
2022-07-22 14:00:00,74.98,74.99,74.82,74.85,38955.0,70.5615,70.5709,70.4109,70.4391,38955.0
2022-07-22 14:05:00,74.85,74.88,74.78,74.79,29761.0,70.4391,70.4674,70.3733,70.3827,29761.0
2022-07-22 14:10:00,74.8,74.8,74.72,74.75,22021.0,70.3921,70.3921,70.3168,70.345,22021.0
2022-07-22 14:15:00,74.75,74.84,74.75,74.82,42754.0,70.345,70.4297,70.345,70.4109,42754.0
2022-07-22 14:20:00,74.82,74.82,74.77,74.77,25988.0,70.4109,70.4109,70.3638,70.3638,25988.0
2022-07-22 14:25:00,74.77,74.84,74.72,74.83,34922.0,70.3638,70.4297,70.3168,70.4203,34922.0
2022-07-22 14:30:00,74.83,74.94,74.76,74.89,37855.0,70.4203,70.5238,70.3544,70.4768,37855.0
2022-07-22 14:35:00,74.9,74.94,74.82,74.9,136227.0,70.4862,70.5238,70.4109,70.4862,136227.0
2022-07-22 14:40:00,74.9,74.9,74.81,74.84,107658.0,70.4862,70.4862,70.4015,70.4297,107658.0
2022-07-22 14:45:00,74.83,74.87,74.81,74.86,56639.0,70.4203,70.4579,70.4015,70.4485,56639.0
2022-07-22 14:50:00,74.85,74.93,74.83,74.91,113815.0,70.4391,70.5144,70.4203,70.4956,113815.0
2022-07-22 14:55:00,74.91,74.97,74.88,74.89,48763.0,70.4956,70.5521,70.4674,70.4768,48763.0
2022-07-22 15:00:00,74.9,74.93,74.85,74.88,128598.0,70.4862,70.5144,70.4391,70.4674,128598.0
2022-07-22 15:05:00,74.88,74.9,74.82,74.85,109676.0,70.4674,70.4862,70.4109,70.4391,109676.0
2022-07-22 15:10:00,74.86,75.03,74.83,75.03,39919.0,70.4485,70.6085,70.4203,70.6085,39919.0
2022-07-22 15:15:00,75.03,75.03,74.92,74.96,34268.0,70.6085,70.6085,70.505,70.5426,34268.0
2022-07-22 15:20:00,74.96,74.99,74.93,74.98,84827.0,70.5426,70.5709,70.5144,70.5615,84827.0
2022-07-22 15:25:00,74.99,74.99,74.88,74.98,74418.0,70.5709,70.5709,70.4674,70.5615,74418.0
2022-07-22 15:30:00,74.98,75.01,74.92,74.92,104969.0,70.5615,70.5897,70.505,70.505,104969.0
2022-07-22 15:35:00,74.92,74.93,74.85,74.87,78113.0,70.505,70.5144,70.4391,70.4579,78113.0
2022-07-22 15:40:00,74.87,74.93,74.86,74.89,77895.0,70.4579,70.5144,70.4485,70.4768,77895.0
2022-07-22 15:45:00,74.89,74.93,74.81,74.87,192907.0,70.4768,70.5144,70.4015,70.4579,192907.0
2022-07-22 15:50:00,74.87,74.96,74.86,74.92,331841.0,70.4579,70.5426,70.4485,70.505,331841.0
2022-07-22 15:55:00,74.92,75.07,74.92,75.06,332761.0,70.505,70.6462,70.505,70.6368,332761.0
2022-07-25 09:30:00,75.26,75.37,74.82,74.83,91568.0,70.825,70.9285,70.4109,70.4203,91568.0
2022-07-25 09:35:00,74.82,74.93,74.76,74.93,64804.0,70.4109,70.5144,70.3544,70.5144,64804.0
2022-07-25 09:40:00,74.93,75.13,74.89,75.09,93836.0,70.5144,70.7026,70.4768,70.665,93836.0
2022-07-25 09:45:00,75.08,75.12,74.95,75.12,50483.0,70.6556,70.6932,70.5332,70.6932,50483.0
2022-07-25 09:50:00,75.1,75.34,75.09,75.22,47083.0,70.6744,70.9003,70.665,70.7873,47083.0
2022-07-25 09:55:00,75.2,75.27,75.18,75.21,27256.0,70.7685,70.8344,70.7497,70.7779,27256.0
2022-07-25 10:00:00,75.21,75.36,75.2,75.3,40763.0,70.7779,70.9191,70.7685,70.8626,40763.0
2022-07-25 10:05:00,75.29,75.36,75.18,75.33,52916.0,70.8532,70.9191,70.7497,70.8908,52916.0
2022-07-25 10:10:00,75.33,75.45,75.32,75.37,34345.0,70.8908,71.0038,70.8814,70.9285,34345.0
2022-07-25 10:15:00,75.36,75.38,75.26,75.37,51499.0,70.9191,70.9379,70.825,70.9285,51499.0
2022-07-25 10:20:00,75.37,75.43,75.24,75.38,21780.0,70.9285,70.9849,70.8061,70.9379,21780.0
2022-07-25 10:25:00,75.4,75.44,75.06,75.23,173494.0,70.9567,70.9944,70.6368,70.7967,173494.0
2022-07-25 10:30:00,75.21,75.24,75.1,75.1,42136.0,70.7779,70.8061,70.6744,70.6744,42136.0
2022-07-25 10:35:00,75.1,75.13,74.97,75.0,49743.0,70.6744,70.7026,70.5521,70.5803,49743.0
2022-07-25 10:40:00,74.97,75.17,74.95,75.17,44923.0,70.5521,70.7403,70.5332,70.7403,44923.0
2022-07-25 10:45:00,75.16,75.24,75.13,75.15,24776.0,70.7309,70.8061,70.7026,70.7214,24776.0
2022-07-25 10:50:00,75.13,75.18,75.05,75.06,26155.0,70.7026,70.7497,70.6273,70.6368,26155.0
2022-07-25 10:55:00,75.07,75.14,75.02,75.07,38940.0,70.6462,70.712,70.5991,70.6462,38940.0
2022-07-25 11:00:00,75.06,75.18,75.04,75.15,292798.0,70.6368,70.7497,70.6179,70.7214,292798.0
2022-07-25 11:05:00,75.15,75.2,75.09,75.19,25541.0,70.7214,70.7685,70.665,70.7591,25541.0
2022-07-25 11:10:00,75.19,75.22,75.03,75.06,35690.0,70.7591,70.7873,70.6085,70.6368,35690.0
2022-07-25 11:15:00,75.05,75.14,75.01,75.13,23954.0,70.6273,70.712,70.5897,70.7026,23954.0
2022-07-25 11:20:00,75.14,75.18,75.13,75.16,16799.0,70.712,70.7497,70.7026,70.7309,16799.0
2022-07-25 11:25:00,75.16,75.27,75.13,75.25,28051.0,70.7309,70.8344,70.7026,70.8156,28051.0
2022-07-25 11:30:00,75.26,75.32,75.23,75.31,32248.0,70.825,70.8814,70.7967,70.872,32248.0
2022-07-25 11:35:00,75.32,75.37,75.32,75.34,19942.0,70.8814,70.9285,70.8814,70.9003,19942.0
2022-07-25 11:40:00,75.34,75.42,75.33,75.38,38477.0,70.9003,70.9755,70.8908,70.9379,38477.0
2022-07-25 11:45:00,75.38,75.47,75.37,75.43,33511.0,70.9379,71.0226,70.9285,70.9849,33511.0
2022-07-25 11:50:00,75.43,75.44,75.41,75.42,24382.0,70.9849,70.9944,70.9661,70.9755,24382.0
2022-07-25 11:55:00,75.42,75.42,75.36,75.38,17230.0,70.9755,70.9755,70.9191,70.9379,17230.0
2022-07-25 12:00:00,75.38,75.39,75.32,75.35,33579.0,70.9379,70.9473,70.8814,70.9097,33579.0
2022-07-25 12:05:00,75.34,75.34,75.26,75.26,22387.0,70.9003,70.9003,70.825,70.825,22387.0
2022-07-25 12:10:00,75.26,75.28,75.09,75.1,26828.0,70.825,70.8438,70.665,70.6744,26828.0
2022-07-25 12:15:00,75.11,75.12,75.03,75.08,28549.0,70.6838,70.6932,70.6085,70.6556,28549.0
2022-07-25 12:20:00,75.08,75.09,74.99,75.04,20416.0,70.6556,70.665,70.5709,70.6179,20416.0
2022-07-25 12:25:00,75.05,75.13,75.05,75.12,13620.0,70.6273,70.7026,70.6273,70.6932,13620.0
2022-07-25 12:30:00,75.12,75.21,75.12,75.18,37449.0,70.6932,70.7779,70.6932,70.7497,37449.0
2022-07-25 12:35:00,75.18,75.21,75.14,75.18,14826.0,70.7497,70.7779,70.712,70.7497,14826.0
2022-07-25 12:40:00,75.19,75.26,75.18,75.18,15904.0,70.7591,70.825,70.7497,70.7497,15904.0
2022-07-25 12:45:00,75.19,75.3,75.19,75.28,17318.0,70.7591,70.8626,70.7591,70.8438,17318.0
2022-07-25 12:50:00,75.28,75.28,75.23,75.25,13564.0,70.8438,70.8438,70.7967,70.8156,13564.0
2022-07-25 12:55:00,75.25,75.25,75.21,75.24,17342.0,70.8156,70.8156,70.7779,70.8061,17342.0
2022-07-25 13:00:00,75.24,75.29,75.24,75.28,10638.0,70.8061,70.8532,70.8061,70.8438,10638.0
2022-07-25 13:05:00,75.28,75.34,75.27,75.34,9948.0,70.8438,70.9003,70.8344,70.9003,9948.0
2022-07-25 13:10:00,75.34,75.37,75.32,75.33,14427.0,70.9003,70.9285,70.8814,70.8908,14427.0
2022-07-25 13:15:00,75.33,75.33,75.3,75.31,15173.0,70.8908,70.8908,70.8626,70.872,15173.0
2022-07-25 13:20:00,75.31,75.33,75.28,75.3,32076.0,70.872,70.8908,70.8438,70.8626,32076.0
2022-07-25 13:25:00,75.31,75.31,75.23,75.25,18515.0,70.872,70.872,70.7967,70.8156,18515.0
2022-07-25 13:30:00,75.27,75.3,75.25,75.26,24915.0,70.8344,70.8626,70.8156,70.825,24915.0
2022-07-25 13:35:00,75.27,75.28,75.21,75.22,18100.0,70.8344,70.8438,70.7779,70.7873,18100.0
2022-07-25 13:40:00,75.22,75.23,75.16,75.18,11992.0,70.7873,70.7967,70.7309,70.7497,11992.0
2022-07-25 13:45:00,75.18,75.25,75.18,75.21,17283.0,70.7497,70.8156,70.7497,70.7779,17283.0
2022-07-25 13:50:00,75.21,75.23,75.11,75.11,16973.0,70.7779,70.7967,70.6838,70.6838,16973.0
2022-07-25 13:55:00,75.12,75.16,75.12,75.15,12644.0,70.6932,70.7309,70.6932,70.7214,12644.0
2022-07-25 14:00:00,75.14,75.17,75.11,75.13,21324.0,70.712,70.7403,70.6838,70.7026,21324.0
2022-07-25 14:05:00,75.12,75.18,75.11,75.11,20643.0,70.6932,70.7497,70.6838,70.6838,20643.0
2022-07-25 14:10:00,75.11,75.17,75.11,75.16,11003.0,70.6838,70.7403,70.6838,70.7309,11003.0
2022-07-25 14:15:00,75.15,75.15,75.06,75.08,33341.0,70.7214,70.7214,70.6368,70.6556,33341.0
2022-07-25 14:20:00,75.07,75.11,75.06,75.1,34142.0,70.6462,70.6838,70.6368,70.6744,34142.0
2022-07-25 14:25:00,75.09,75.1,75.04,75.07,31197.0,70.665,70.6744,70.6179,70.6462,31197.0
2022-07-25 14:30:00,75.08,75.08,75.02,75.07,19165.0,70.6556,70.6556,70.5991,70.6462,19165.0
2022-07-25 14:35:00,75.07,75.13,75.05,75.09,31836.0,70.6462,70.7026,70.6273,70.665,31836.0
2022-07-25 14:40:00,75.1,75.13,75.08,75.12,23016.0,70.6744,70.7026,70.6556,70.6932,23016.0
2022-07-25 14:45:00,75.12,75.12,74.99,75.03,28346.0,70.6932,70.6932,70.5709,70.6085,28346.0
2022-07-25 14:50:00,75.02,75.03,74.97,75.0,30252.0,70.5991,70.6085,70.5521,70.5803,30252.0
2022-07-25 14:55:00,75.0,75.03,74.93,74.94,25199.0,70.5803,70.6085,70.5144,70.5238,25199.0
2022-07-25 15:00:00,74.94,75.02,74.87,74.89,34056.0,70.5238,70.5991,70.4579,70.4768,34056.0
2022-07-25 15:05:00,74.9,74.92,74.83,74.91,36368.0,70.4862,70.505,70.4203,70.4956,36368.0
2022-07-25 15:10:00,74.92,74.96,74.91,74.94,35683.0,70.505,70.5426,70.4956,70.5238,35683.0
2022-07-25 15:15:00,74.93,74.96,74.88,74.95,28112.0,70.5144,70.5426,70.4674,70.5332,28112.0
2022-07-25 15:20:00,74.95,75.06,74.95,75.06,27223.0,70.5332,70.6368,70.5332,70.6368,27223.0
2022-07-25 15:25:00,75.06,75.1,74.97,74.97,65907.0,70.6368,70.6744,70.5521,70.5521,65907.0
2022-07-25 15:30:00,74.96,75.03,74.93,75.03,94830.0,70.5426,70.6085,70.5144,70.6085,94830.0
2022-07-25 15:35:00,75.03,75.2,75.01,75.18,37106.0,70.6085,70.7685,70.5897,70.7497,37106.0
2022-07-25 15:40:00,75.18,75.2,75.08,75.11,87977.0,70.7497,70.7685,70.6556,70.6838,87977.0
2022-07-25 15:45:00,75.12,75.22,75.11,75.21,68933.0,70.6932,70.7873,70.6838,70.7779,68933.0
2022-07-25 15:50:00,75.22,75.32,75.19,75.31,185812.0,70.7873,70.8814,70.7591,70.872,185812.0
2022-07-25 15:55:00,75.31,75.42,75.31,75.38,189036.0,70.872,70.9755,70.872,70.9379,189036.0
2022-07-26 09:30:00,74.98,75.12,74.79,74.84,161369.0,70.5615,70.6932,70.3827,70.4297,161369.0
2022-07-26 09:35:00,74.83,74.92,74.77,74.91,78590.0,70.4203,70.505,70.3638,70.4956,78590.0
2022-07-26 09:40:00,74.94,74.97,74.68,74.7,111854.0,70.5238,70.5521,70.2791,70.298,111854.0
2022-07-26 09:45:00,74.7,74.9,74.62,74.84,86370.0,70.298,70.4862,70.2227,70.4297,86370.0
2022-07-26 09:50:00,74.85,75.07,74.83,74.91,56811.0,70.4391,70.6462,70.4203,70.4956,56811.0
2022-07-26 09:55:00,74.92,74.95,74.73,74.82,60945.0,70.505,70.5332,70.3262,70.4109,60945.0
2022-07-26 10:00:00,74.81,74.81,74.62,74.76,151203.0,70.4015,70.4015,70.2227,70.3544,151203.0
2022-07-26 10:05:00,74.76,74.87,74.73,74.82,28259.0,70.3544,70.4579,70.3262,70.4109,28259.0
2022-07-26 10:10:00,74.84,74.89,74.66,74.72,73032.0,70.4297,70.4768,70.2603,70.3168,73032.0
2022-07-26 10:15:00,74.71,74.78,74.67,74.78,31519.0,70.3074,70.3733,70.2697,70.3733,31519.0
2022-07-26 10:20:00,74.79,74.79,74.67,74.72,26209.0,70.3827,70.3827,70.2697,70.3168,26209.0
2022-07-26 10:25:00,74.72,74.83,74.71,74.83,43127.0,70.3168,70.4203,70.3074,70.4203,43127.0
2022-07-26 10:30:00,74.84,74.89,74.76,74.85,34146.0,70.4297,70.4768,70.3544,70.4391,34146.0
2022-07-26 10:35:00,74.89,74.98,74.82,74.94,34444.0,70.4768,70.5615,70.4109,70.5238,34444.0
2022-07-26 10:40:00,74.95,75.07,74.9,75.06,32038.0,70.5332,70.6462,70.4862,70.6368,32038.0
2022-07-26 10:45:00,75.09,75.16,75.08,75.14,29709.0,70.665,70.7309,70.6556,70.712,29709.0
2022-07-26 10:50:00,75.14,75.19,75.08,75.08,18508.0,70.712,70.7591,70.6556,70.6556,18508.0
2022-07-26 10:55:00,75.07,75.25,75.06,75.25,17445.0,70.6462,70.8156,70.6368,70.8156,17445.0
2022-07-26 11:00:00,75.25,75.3,75.22,75.23,31930.0,70.8156,70.8626,70.7873,70.7967,31930.0
2022-07-26 11:05:00,75.23,75.23,75.09,75.1,131785.0,70.7967,70.7967,70.665,70.6744,131785.0
2022-07-26 11:10:00,75.09,75.19,75.07,75.11,115898.0,70.665,70.7591,70.6462,70.6838,115898.0
2022-07-26 11:15:00,75.12,75.14,75.06,75.07,36778.0,70.6932,70.712,70.6368,70.6462,36778.0
2022-07-26 11:20:00,75.06,75.07,74.96,74.98,31379.0,70.6368,70.6462,70.5426,70.5615,31379.0
2022-07-26 11:25:00,74.98,74.98,74.82,74.84,25788.0,70.5615,70.5615,70.4109,70.4297,25788.0
2022-07-26 11:30:00,74.83,74.84,74.74,74.81,37700.0,70.4203,70.4297,70.3356,70.4015,37700.0
2022-07-26 11:35:00,74.8,74.84,74.72,74.78,35687.0,70.3921,70.4297,70.3168,70.3733,35687.0
2022-07-26 11:40:00,74.77,74.84,74.77,74.8,30866.0,70.3638,70.4297,70.3638,70.3921,30866.0
2022-07-26 11:45:00,74.79,74.8,74.7,74.7,40788.0,70.3827,70.3921,70.298,70.298,40788.0
2022-07-26 11:50:00,74.7,74.73,74.61,74.62,30234.0,70.298,70.3262,70.2133,70.2227,30234.0
2022-07-26 11:55:00,74.62,74.66,74.6,74.61,11190.0,70.2227,70.2603,70.2039,70.2133,11190.0
2022-07-26 12:00:00,74.61,74.66,74.57,74.66,15037.0,70.2133,70.2603,70.1756,70.2603,15037.0
2022-07-26 12:05:00,74.66,74.7,74.6,74.62,30040.0,70.2603,70.298,70.2039,70.2227,30040.0
2022-07-26 12:10:00,74.64,74.64,74.57,74.6,13216.0,70.2415,70.2415,70.1756,70.2039,13216.0
2022-07-26 12:15:00,74.61,74.73,74.61,74.72,13040.0,70.2133,70.3262,70.2133,70.3168,13040.0
2022-07-26 12:20:00,74.72,74.76,74.63,74.75,14742.0,70.3168,70.3544,70.2321,70.345,14742.0
2022-07-26 12:25:00,74.76,74.77,74.68,74.73,11647.0,70.3544,70.3638,70.2791,70.3262,11647.0
2022-07-26 12:30:00,74.73,74.84,74.73,74.83,11446.0,70.3262,70.4297,70.3262,70.4203,11446.0
2022-07-26 12:35:00,74.84,74.85,74.77,74.81,10999.0,70.4297,70.4391,70.3638,70.4015,10999.0
2022-07-26 12:40:00,74.81,74.81,74.72,74.74,50866.0,70.4015,70.4015,70.3168,70.3356,50866.0
2022-07-26 12:45:00,74.75,74.87,74.73,74.86,36019.0,70.345,70.4579,70.3262,70.4485,36019.0
2022-07-26 12:50:00,74.86,74.93,74.86,74.92,16230.0,70.4485,70.5144,70.4485,70.505,16230.0
2022-07-26 12:55:00,74.91,74.93,74.87,74.9,28580.0,70.4956,70.5144,70.4579,70.4862,28580.0
2022-07-26 13:00:00,74.9,74.99,74.86,74.99,19924.0,70.4862,70.5709,70.4485,70.5709,19924.0
2022-07-26 13:05:00,74.99,75.03,74.95,75.03,10767.0,70.5709,70.6085,70.5332,70.6085,10767.0
2022-07-26 13:10:00,75.03,75.06,74.97,74.97,48557.0,70.6085,70.6368,70.5521,70.5521,48557.0
2022-07-26 13:15:00,74.98,74.98,74.91,74.93,18791.0,70.5615,70.5615,70.4956,70.5144,18791.0
2022-07-26 13:20:00,74.92,74.99,74.9,74.96,17170.0,70.505,70.5709,70.4862,70.5426,17170.0
2022-07-26 13:25:00,74.95,75.0,74.92,74.99,22475.0,70.5332,70.5803,70.505,70.5709,22475.0
2022-07-26 13:30:00,74.98,74.99,74.86,74.86,17906.0,70.5615,70.5709,70.4485,70.4485,17906.0
2022-07-26 13:35:00,74.86,74.91,74.86,74.86,29077.0,70.4485,70.4956,70.4485,70.4485,29077.0
2022-07-26 13:40:00,74.86,74.9,74.85,74.9,14304.0,70.4485,70.4862,70.4391,70.4862,14304.0
2022-07-26 13:45:00,74.89,74.89,74.84,74.87,8993.0,70.4768,70.4768,70.4297,70.4579,8993.0
2022-07-26 13:50:00,74.87,74.93,74.87,74.92,9007.0,70.4579,70.5144,70.4579,70.505,9007.0
2022-07-26 13:55:00,74.92,74.93,74.86,74.89,22113.0,70.505,70.5144,70.4485,70.4768,22113.0
2022-07-26 14:00:00,74.89,75.05,74.89,75.05,22633.0,70.4768,70.6273,70.4768,70.6273,22633.0
2022-07-26 14:05:00,75.04,75.07,74.84,74.85,76714.0,70.6179,70.6462,70.4297,70.4391,76714.0
2022-07-26 14:10:00,74.85,74.9,74.82,74.88,38338.0,70.4391,70.4862,70.4109,70.4674,38338.0
2022-07-26 14:15:00,74.88,74.9,74.8,74.83,49809.0,70.4674,70.4862,70.3921,70.4203,49809.0
2022-07-26 14:20:00,74.83,74.85,74.77,74.84,16373.0,70.4203,70.4391,70.3638,70.4297,16373.0
2022-07-26 14:25:00,74.84,74.84,74.74,74.75,15556.0,70.4297,70.4297,70.3356,70.345,15556.0
2022-07-26 14:30:00,74.74,74.76,74.7,74.71,17067.0,70.3356,70.3544,70.298,70.3074,17067.0
2022-07-26 14:35:00,74.71,74.75,74.67,74.68,22920.0,70.3074,70.345,70.2697,70.2791,22920.0
2022-07-26 14:40:00,74.68,74.71,74.66,74.7,24387.0,70.2791,70.3074,70.2603,70.298,24387.0
2022-07-26 14:45:00,74.69,74.7,74.65,74.66,21278.0,70.2886,70.298,70.2509,70.2603,21278.0
2022-07-26 14:50:00,74.67,74.73,74.65,74.69,25464.0,70.2697,70.3262,70.2509,70.2886,25464.0
2022-07-26 14:55:00,74.68,74.7,74.64,74.69,11276.0,70.2791,70.298,70.2415,70.2886,11276.0
2022-07-26 15:00:00,74.69,74.72,74.63,74.64,31277.0,70.2886,70.3168,70.2321,70.2415,31277.0
2022-07-26 15:05:00,74.64,74.67,74.58,74.63,55004.0,70.2415,70.2697,70.185,70.2321,55004.0
2022-07-26 15:10:00,74.63,74.75,74.6,74.75,38206.0,70.2321,70.345,70.2039,70.345,38206.0
2022-07-26 15:15:00,74.75,74.8,74.74,74.76,22023.0,70.345,70.3921,70.3356,70.3544,22023.0
2022-07-26 15:20:00,74.77,74.84,74.77,74.8,25491.0,70.3638,70.4297,70.3638,70.3921,25491.0
2022-07-26 15:25:00,74.8,74.84,74.77,74.84,23064.0,70.3921,70.4297,70.3638,70.4297,23064.0
2022-07-26 15:30:00,74.85,74.87,74.79,74.85,38319.0,70.4391,70.4579,70.3827,70.4391,38319.0
2022-07-26 15:35:00,74.85,74.89,74.81,74.89,58468.0,70.4391,70.4768,70.4015,70.4768,58468.0
2022-07-26 15:40:00,74.89,74.89,74.77,74.81,54728.0,70.4768,70.4768,70.3638,70.4015,54728.0
2022-07-26 15:45:00,74.81,74.82,74.75,74.79,60905.0,70.4015,70.4109,70.345,70.3827,60905.0
2022-07-26 15:50:00,74.8,74.96,74.78,74.96,188784.0,70.3921,70.5426,70.3733,70.5426,188784.0
2022-07-26 15:55:00,74.97,75.0,74.85,74.86,203231.0,70.5521,70.5803,70.4391,70.4485,203231.0
2022-07-27 09:30:00,74.33,74.48,74.04,74.08,147497.0,69.9498,70.0909,69.6769,69.7145,147497.0
2022-07-27 09:35:00,74.1,74.34,74.08,74.25,121411.0,69.7333,69.9592,69.7145,69.8745,121411.0
2022-07-27 09:40:00,74.25,74.31,74.03,74.03,105563.0,69.8745,69.9309,69.6674,69.6674,105563.0
2022-07-27 09:45:00,74.05,74.16,73.99,74.15,95804.0,69.6863,69.7898,69.6298,69.7804,95804.0
2022-07-27 09:50:00,74.15,74.3,74.08,74.14,62445.0,69.7804,69.9215,69.7145,69.771,62445.0
2022-07-27 09:55:00,74.14,74.2,74.02,74.03,51492.0,69.771,69.8274,69.658,69.6674,51492.0
2022-07-27 10:00:00,74.03,74.21,73.97,74.21,71785.0,69.6674,69.8368,69.611,69.8368,71785.0
2022-07-27 10:05:00,74.2,74.22,74.0,74.05,107750.0,69.8274,69.8463,69.6392,69.6863,107750.0
2022-07-27 10:10:00,74.06,74.18,74.06,74.13,29763.0,69.6957,69.8086,69.6957,69.7616,29763.0
2022-07-27 10:15:00,74.12,74.26,74.12,74.23,44188.0,69.7521,69.8839,69.7521,69.8557,44188.0
2022-07-27 10:20:00,74.24,74.28,74.21,74.24,30519.0,69.8651,69.9027,69.8368,69.8651,30519.0
2022-07-27 10:25:00,74.25,74.34,74.2,74.3,22093.0,69.8745,69.9592,69.8274,69.9215,22093.0
2022-07-27 10:30:00,74.3,74.38,74.3,74.34,32933.0,69.9215,69.9968,69.9215,69.9592,32933.0
2022-07-27 10:35:00,74.34,74.43,74.34,74.38,27879.0,69.9592,70.0439,69.9592,69.9968,27879.0
2022-07-27 10:40:00,74.38,74.39,74.28,74.36,34406.0,69.9968,70.0062,69.9027,69.978,34406.0
2022-07-27 10:45:00,74.37,74.37,74.32,74.35,27634.0,69.9874,69.9874,69.9404,69.9686,27634.0
2022-07-27 10:50:00,74.36,74.39,74.28,74.33,37966.0,69.978,70.0062,69.9027,69.9498,37966.0
2022-07-27 10:55:00,74.33,74.44,74.29,74.44,38936.0,69.9498,70.0533,69.9121,70.0533,38936.0
2022-07-27 11:00:00,74.45,74.56,74.44,74.54,26440.0,70.0627,70.1662,70.0533,70.1474,26440.0
2022-07-27 11:05:00,74.51,74.54,74.44,74.46,41890.0,70.1192,70.1474,70.0533,70.0721,41890.0
2022-07-27 11:10:00,74.47,74.52,74.44,74.51,52881.0,70.0815,70.1286,70.0533,70.1192,52881.0
2022-07-27 11:15:00,74.52,74.55,74.48,74.53,32504.0,70.1286,70.1568,70.0909,70.138,32504.0
2022-07-27 11:20:00,74.53,74.58,74.5,74.55,13283.0,70.138,70.185,70.1098,70.1568,13283.0
2022-07-27 11:25:00,74.55,74.6,74.53,74.57,13665.0,70.1568,70.2039,70.138,70.1756,13665.0
2022-07-27 11:30:00,74.58,74.65,74.58,74.61,26320.0,70.185,70.2509,70.185,70.2133,26320.0
2022-07-27 11:35:00,74.61,74.72,74.6,74.72,15584.0,70.2133,70.3168,70.2039,70.3168,15584.0
2022-07-27 11:40:00,74.72,74.77,74.69,74.72,19624.0,70.3168,70.3638,70.2886,70.3168,19624.0
2022-07-27 11:45:00,74.73,74.83,74.72,74.82,23028.0,70.3262,70.4203,70.3168,70.4109,23028.0
2022-07-27 11:50:00,74.82,74.87,74.78,74.78,27850.0,70.4109,70.4579,70.3733,70.3733,27850.0
2022-07-27 11:55:00,74.78,74.78,74.68,74.73,43724.0,70.3733,70.3733,70.2791,70.3262,43724.0
2022-07-27 12:00:00,74.73,74.81,74.71,74.81,36906.0,70.3262,70.4015,70.3074,70.4015,36906.0
2022-07-27 12:05:00,74.81,74.83,74.76,74.77,28206.0,70.4015,70.4203,70.3544,70.3638,28206.0
2022-07-27 12:10:00,74.77,74.8,74.73,74.78,28126.0,70.3638,70.3921,70.3262,70.3733,28126.0
2022-07-27 12:15:00,74.78,74.81,74.72,74.79,23660.0,70.3733,70.4015,70.3168,70.3827,23660.0
2022-07-27 12:20:00,74.79,74.84,74.76,74.84,36606.0,70.3827,70.4297,70.3544,70.4297,36606.0
2022-07-27 12:25:00,74.84,74.92,74.82,74.84,40353.0,70.4297,70.505,70.4109,70.4297,40353.0
2022-07-27 12:30:00,74.85,74.87,74.76,74.77,30243.0,70.4391,70.4579,70.3544,70.3638,30243.0
2022-07-27 12:35:00,74.78,74.88,74.78,74.87,32263.0,70.3733,70.4674,70.3733,70.4579,32263.0
2022-07-27 12:40:00,74.86,74.87,74.81,74.82,21466.0,70.4485,70.4579,70.4015,70.4109,21466.0
2022-07-27 12:45:00,74.81,74.87,74.81,74.84,20361.0,70.4015,70.4579,70.4015,70.4297,20361.0
2022-07-27 12:50:00,74.84,74.86,74.82,74.84,15601.0,70.4297,70.4485,70.4109,70.4297,15601.0
2022-07-27 12:55:00,74.84,74.84,74.76,74.78,23960.0,70.4297,70.4297,70.3544,70.3733,23960.0
2022-07-27 13:00:00,74.77,74.81,74.76,74.78,17663.0,70.3638,70.4015,70.3544,70.3733,17663.0
2022-07-27 13:05:00,74.78,74.79,74.72,74.77,16027.0,70.3733,70.3827,70.3168,70.3638,16027.0
2022-07-27 13:10:00,74.77,74.78,74.7,74.77,38074.0,70.3638,70.3733,70.298,70.3638,38074.0
2022-07-27 13:15:00,74.77,74.79,74.74,74.76,35380.0,70.3638,70.3827,70.3356,70.3544,35380.0
2022-07-27 13:20:00,74.76,74.78,74.71,74.74,35916.0,70.3544,70.3733,70.3074,70.3356,35916.0
2022-07-27 13:25:00,74.74,74.8,74.73,74.8,12677.0,70.3356,70.3921,70.3262,70.3921,12677.0
2022-07-27 13:30:00,74.81,74.83,74.76,74.77,14164.0,70.4015,70.4203,70.3544,70.3638,14164.0
2022-07-27 13:35:00,74.77,74.81,74.74,74.81,44915.0,70.3638,70.4015,70.3356,70.4015,44915.0
2022-07-27 13:40:00,74.82,74.9,74.81,74.88,41088.0,70.4109,70.4862,70.4015,70.4674,41088.0
2022-07-27 13:45:00,74.88,74.9,74.83,74.9,15237.0,70.4674,70.4862,70.4203,70.4862,15237.0
2022-07-27 13:50:00,74.89,74.92,74.86,74.92,30236.0,70.4768,70.505,70.4485,70.505,30236.0
2022-07-27 13:55:00,74.91,74.95,74.83,74.87,53694.0,70.4956,70.5332,70.4203,70.4579,53694.0
2022-07-27 14:00:00,74.88,75.04,74.8,74.93,224010.0,70.4674,70.6179,70.3921,70.5144,224010.0
2022-07-27 14:05:00,74.92,74.92,74.72,74.77,57614.0,70.505,70.505,70.3168,70.3638,57614.0
2022-07-27 14:10:00,74.77,74.93,74.75,74.82,33153.0,70.3638,70.5144,70.345,70.4109,33153.0
2022-07-27 14:15:00,74.82,74.91,74.79,74.8,21845.0,70.4109,70.4956,70.3827,70.3921,21845.0
2022-07-27 14:20:00,74.8,74.82,74.68,74.69,25758.0,70.3921,70.4109,70.2791,70.2886,25758.0
2022-07-27 14:25:00,74.69,74.83,74.69,74.77,23093.0,70.2886,70.4203,70.2886,70.3638,23093.0
2022-07-27 14:30:00,74.77,74.81,74.52,74.61,83557.0,70.3638,70.4015,70.1286,70.2133,83557.0
2022-07-27 14:35:00,74.61,75.05,74.61,75.04,314957.0,70.2133,70.6273,70.2133,70.6179,314957.0
2022-07-27 14:40:00,75.04,75.28,75.04,75.28,133488.0,70.6179,70.8438,70.6179,70.8438,133488.0
2022-07-27 14:45:00,75.3,75.38,75.24,75.28,70403.0,70.8626,70.9379,70.8061,70.8438,70403.0
2022-07-27 14:50:00,75.29,75.57,75.24,75.52,72619.0,70.8532,71.1167,70.8061,71.0696,72619.0
2022-07-27 14:55:00,75.53,75.6,75.3,75.41,66881.0,71.0791,71.1449,70.8626,70.9661,66881.0
2022-07-27 15:00:00,75.42,75.62,75.35,75.61,75013.0,70.9755,71.1638,70.9097,71.1543,75013.0
2022-07-27 15:05:00,75.6,75.68,75.52,75.63,89365.0,71.1449,71.2202,71.0696,71.1732,89365.0
2022-07-27 15:10:00,75.62,75.66,75.57,75.63,89772.0,71.1638,71.2014,71.1167,71.1732,89772.0
2022-07-27 15:15:00,75.63,75.76,75.63,75.69,102539.0,71.1732,71.2955,71.1732,71.2296,102539.0
2022-07-27 15:20:00,75.7,75.82,75.64,75.81,140997.0,71.239,71.352,71.1826,71.3426,140997.0
2022-07-27 15:25:00,75.81,76.0,75.81,76.0,102797.0,71.3426,71.5214,71.3426,71.5214,102797.0
2022-07-27 15:30:00,76.0,76.05,75.9,76.05,88410.0,71.5214,71.5684,71.4273,71.5684,88410.0
2022-07-27 15:35:00,76.05,76.06,75.87,75.88,99786.0,71.5684,71.5778,71.399,71.4084,99786.0
2022-07-27 15:40:00,75.89,76.02,75.87,75.98,78396.0,71.4178,71.5402,71.399,71.5025,78396.0
2022-07-27 15:45:00,75.97,75.99,75.92,75.95,121306.0,71.4931,71.5119,71.4461,71.4743,121306.0
2022-07-27 15:50:00,75.94,75.98,75.77,75.86,326875.0,71.4649,71.5025,71.3049,71.3896,326875.0
2022-07-27 15:55:00,75.86,75.94,75.73,75.76,358289.0,71.3896,71.4649,71.2673,71.2955,358289.0
2022-07-28 09:30:00,76.12,76.47,76.06,76.41,141869.0,71.6343,71.9637,71.5778,71.9072,141869.0
2022-07-28 09:35:00,76.42,76.6,76.39,76.55,88446.0,71.9166,72.086,71.8884,72.0389,88446.0
2022-07-28 09:40:00,76.57,76.79,76.56,76.59,106984.0,72.0578,72.2648,72.0484,72.0766,106984.0
2022-07-28 09:45:00,76.59,76.67,76.32,76.4,88013.0,72.0766,72.1519,71.8225,71.8978,88013.0
2022-07-28 09:50:00,76.39,76.48,76.06,76.18,70025.0,71.8884,71.9731,71.5778,71.6908,70025.0
2022-07-28 09:55:00,76.16,76.36,76.13,76.29,52910.0,71.6719,71.8601,71.6437,71.7943,52910.0
2022-07-28 10:00:00,76.28,76.41,76.28,76.4,43015.0,71.7849,71.9072,71.7849,71.8978,43015.0
2022-07-28 10:05:00,76.39,76.43,76.15,76.2,64266.0,71.8884,71.926,71.6625,71.7096,64266.0
2022-07-28 10:10:00,76.22,76.28,76.06,76.17,39314.0,71.7284,71.7849,71.5778,71.6813,39314.0
2022-07-28 10:15:00,76.16,76.3,76.06,76.1,40302.0,71.6719,71.8037,71.5778,71.6155,40302.0
2022-07-28 10:20:00,76.11,76.14,75.97,76.1,31195.0,71.6249,71.6531,71.4931,71.6155,31195.0
2022-07-28 10:25:00,76.11,76.16,75.95,76.09,30211.0,71.6249,71.6719,71.4743,71.6061,30211.0
2022-07-28 10:30:00,76.07,76.12,75.97,76.03,43462.0,71.5872,71.6343,71.4931,71.5496,43462.0
2022-07-28 10:35:00,76.05,76.29,76.05,76.25,46719.0,71.5684,71.7943,71.5684,71.7566,46719.0
2022-07-28 10:40:00,76.25,76.35,76.23,76.34,58645.0,71.7566,71.8507,71.7378,71.8413,58645.0
2022-07-28 10:45:00,76.34,76.57,76.31,76.56,154119.0,71.8413,72.0578,71.8131,72.0484,154119.0
2022-07-28 10:50:00,76.56,76.58,76.43,76.45,204699.0,72.0484,72.0672,71.926,71.9448,204699.0
2022-07-28 10:55:00,76.45,76.49,76.41,76.44,176311.0,71.9448,71.9825,71.9072,71.9354,176311.0
2022-07-28 11:00:00,76.44,76.51,76.4,76.4,282142.0,71.9354,72.0013,71.8978,71.8978,282142.0
2022-07-28 11:05:00,76.39,76.5,76.38,76.45,72952.0,71.8884,71.9919,71.879,71.9448,72952.0
2022-07-28 11:10:00,76.46,76.49,76.39,76.48,119301.0,71.9543,71.9825,71.8884,71.9731,119301.0
2022-07-28 11:15:00,76.48,76.57,76.37,76.57,226081.0,71.9731,72.0578,71.8696,72.0578,226081.0
2022-07-28 11:20:00,76.56,76.8,76.54,76.78,176397.0,72.0484,72.2742,72.0295,72.2554,176397.0
2022-07-28 11:25:00,76.8,76.98,76.78,76.98,106286.0,72.2742,72.4436,72.2554,72.4436,106286.0
2022-07-28 11:30:00,76.99,76.99,76.8,76.8,116265.0,72.453,72.453,72.2742,72.2742,116265.0
2022-07-28 11:35:00,76.81,76.9,76.8,76.85,45732.0,72.2836,72.3683,72.2742,72.3213,45732.0
2022-07-28 11:40:00,76.86,77.06,76.86,77.05,78412.0,72.3307,72.5189,72.3307,72.5095,78412.0
2022-07-28 11:45:00,77.05,77.08,76.97,77.03,74743.0,72.5095,72.5377,72.4342,72.4907,74743.0
2022-07-28 11:50:00,77.05,77.07,76.86,76.86,40578.0,72.5095,72.5283,72.3307,72.3307,40578.0
2022-07-28 11:55:00,76.85,76.87,76.75,76.77,42254.0,72.3213,72.3401,72.2272,72.246,42254.0
2022-07-28 12:00:00,76.76,76.81,76.72,76.74,22043.0,72.2366,72.2836,72.1989,72.2177,22043.0
2022-07-28 12:05:00,76.75,76.78,76.67,76.7,27606.0,72.2272,72.2554,72.1519,72.1801,27606.0
2022-07-28 12:10:00,76.69,76.79,76.68,76.75,15587.0,72.1707,72.2648,72.1613,72.2272,15587.0
2022-07-28 12:15:00,76.74,76.74,76.53,76.58,80474.0,72.2177,72.2177,72.0201,72.0672,80474.0
2022-07-28 12:20:00,76.57,76.68,76.52,76.67,36006.0,72.0578,72.1613,72.0107,72.1519,36006.0
2022-07-28 12:25:00,76.68,76.79,76.63,76.77,37122.0,72.1613,72.2648,72.1142,72.246,37122.0
2022-07-28 12:30:00,76.77,76.78,76.64,76.67,55008.0,72.246,72.2554,72.1236,72.1519,55008.0
2022-07-28 12:35:00,76.68,76.76,76.64,76.74,38383.0,72.1613,72.2366,72.1236,72.2177,38383.0
2022-07-28 12:40:00,76.74,76.75,76.68,76.72,19123.0,72.2177,72.2272,72.1613,72.1989,19123.0
2022-07-28 12:45:00,76.72,76.79,76.71,76.72,25335.0,72.1989,72.2648,72.1895,72.1989,25335.0
2022-07-28 12:50:00,76.72,76.77,76.71,76.77,30940.0,72.1989,72.246,72.1895,72.246,30940.0
2022-07-28 12:55:00,76.78,76.8,76.75,76.75,18080.0,72.2554,72.2742,72.2272,72.2272,18080.0
2022-07-28 13:00:00,76.76,76.77,76.68,76.71,36573.0,72.2366,72.246,72.1613,72.1895,36573.0
2022-07-28 13:05:00,76.71,76.73,76.67,76.73,15817.0,72.1895,72.2083,72.1519,72.2083,15817.0
2022-07-28 13:10:00,76.73,76.77,76.69,76.72,23689.0,72.2083,72.246,72.1707,72.1989,23689.0
2022-07-28 13:15:00,76.71,76.72,76.63,76.69,9403.0,72.1895,72.1989,72.1142,72.1707,9403.0
2022-07-28 13:20:00,76.69,76.79,76.68,76.76,47658.0,72.1707,72.2648,72.1613,72.2366,47658.0
2022-07-28 13:25:00,76.78,76.83,76.75,76.82,15746.0,72.2554,72.3024,72.2272,72.293,15746.0
2022-07-28 13:30:00,76.81,76.87,76.79,76.86,19755.0,72.2836,72.3401,72.2648,72.3307,19755.0
2022-07-28 13:35:00,76.87,76.88,76.81,76.82,30438.0,72.3401,72.3495,72.2836,72.293,30438.0
2022-07-28 13:40:00,76.81,76.9,76.81,76.87,19901.0,72.2836,72.3683,72.2836,72.3401,19901.0
2022-07-28 13:45:00,76.86,76.88,76.83,76.88,26339.0,72.3307,72.3495,72.3024,72.3495,26339.0
2022-07-28 13:50:00,76.87,76.93,76.84,76.89,31537.0,72.3401,72.3966,72.3119,72.3589,31537.0
2022-07-28 13:55:00,76.9,76.98,76.9,76.94,19487.0,72.3683,72.4436,72.3683,72.406,19487.0
2022-07-28 14:00:00,76.94,76.95,76.87,76.95,58703.0,72.406,72.4154,72.3401,72.4154,58703.0
2022-07-28 14:05:00,76.94,76.96,76.89,76.94,14445.0,72.406,72.4248,72.3589,72.406,14445.0
2022-07-28 14:10:00,76.95,76.98,76.87,76.92,51089.0,72.4154,72.4436,72.3401,72.3871,51089.0
2022-07-28 14:15:00,76.92,77.03,76.91,76.97,15096.0,72.3871,72.4907,72.3777,72.4342,15096.0
2022-07-28 14:20:00,76.96,76.97,76.92,76.95,11915.0,72.4248,72.4342,72.3871,72.4154,11915.0
2022-07-28 14:25:00,76.96,77.01,76.94,76.98,39329.0,72.4248,72.4718,72.406,72.4436,39329.0
2022-07-28 14:30:00,76.99,77.04,76.97,77.03,55378.0,72.453,72.5001,72.4342,72.4907,55378.0
2022-07-28 14:35:00,77.03,77.08,77.01,77.03,30934.0,72.4907,72.5377,72.4718,72.4907,30934.0
2022-07-28 14:40:00,77.04,77.06,77.0,77.01,20206.0,72.5001,72.5189,72.4624,72.4718,20206.0
2022-07-28 14:45:00,77.01,77.04,77.0,77.03,40932.0,72.4718,72.5001,72.4624,72.4907,40932.0
2022-07-28 14:50:00,77.05,77.05,76.98,77.04,28573.0,72.5095,72.5095,72.4436,72.5001,28573.0
2022-07-28 14:55:00,77.04,77.07,77.01,77.06,13278.0,72.5001,72.5283,72.4718,72.5189,13278.0
2022-07-28 15:00:00,77.07,77.07,76.98,77.0,23543.0,72.5283,72.5283,72.4436,72.4624,23543.0
2022-07-28 15:05:00,77.0,77.05,76.9,76.96,36450.0,72.4624,72.5095,72.3683,72.4248,36450.0
2022-07-28 15:10:00,76.95,76.97,76.89,76.97,32224.0,72.4154,72.4342,72.3589,72.4342,32224.0
2022-07-28 15:15:00,76.97,77.03,76.92,77.01,44285.0,72.4342,72.4907,72.3871,72.4718,44285.0
2022-07-28 15:20:00,77.01,77.04,77.0,77.03,29753.0,72.4718,72.5001,72.4624,72.4907,29753.0
2022-07-28 15:25:00,77.03,77.05,76.99,77.02,34522.0,72.4907,72.5095,72.453,72.4812,34522.0
2022-07-28 15:30:00,77.03,77.03,76.96,77.0,37266.0,72.4907,72.4907,72.4248,72.4624,37266.0
2022-07-28 15:35:00,77.01,77.02,76.94,76.98,53691.0,72.4718,72.4812,72.406,72.4436,53691.0
2022-07-28 15:40:00,76.98,77.01,76.97,76.98,58979.0,72.4436,72.4718,72.4342,72.4436,58979.0
2022-07-28 15:45:00,76.97,77.08,76.94,77.08,110797.0,72.4342,72.5377,72.406,72.5377,110797.0
2022-07-28 15:50:00,77.07,77.16,77.06,77.14,188078.0,72.5283,72.613,72.5189,72.5942,188078.0
2022-07-28 15:55:00,77.14,77.18,77.08,77.09,311822.0,72.5942,72.6318,72.5377,72.5471,311822.0
2022-07-29 09:30:00,77.65,77.73,77.46,77.56,143719.0,73.0741,73.1494,72.8953,72.9894,143719.0
2022-07-29 09:35:00,77.55,77.72,77.35,77.43,122982.0,72.98,73.14,72.7918,72.8671,122982.0
2022-07-29 09:40:00,77.42,77.58,77.4,77.52,87024.0,72.8577,73.0082,72.8389,72.9518,87024.0
2022-07-29 09:45:00,77.52,77.63,77.39,77.49,100976.0,72.9518,73.0553,72.8294,72.9236,100976.0
2022-07-29 09:50:00,77.45,77.66,77.45,77.57,38373.0,72.8859,73.0835,72.8859,72.9988,38373.0
2022-07-29 09:55:00,77.56,77.61,77.47,77.58,54919.0,72.9894,73.0365,72.9047,73.0082,54919.0
2022-07-29 10:00:00,77.58,77.77,77.5,77.72,96272.0,73.0082,73.1871,72.933,73.14,96272.0
2022-07-29 10:05:00,77.72,77.9,77.69,77.7,54290.0,73.14,73.3094,73.1118,73.1212,54290.0
2022-07-29 10:10:00,77.71,77.79,77.66,77.67,38805.0,73.1306,73.2059,73.0835,73.0929,38805.0
2022-07-29 10:15:00,77.66,77.73,77.62,77.73,32366.0,73.0835,73.1494,73.0459,73.1494,32366.0
2022-07-29 10:20:00,77.74,77.85,77.74,77.84,44556.0,73.1588,73.2623,73.1588,73.2529,44556.0
2022-07-29 10:25:00,77.85,78.03,77.85,77.95,34666.0,73.2623,73.4317,73.2623,73.3564,34666.0
2022-07-29 10:30:00,77.92,77.94,77.84,77.84,26697.0,73.3282,73.347,73.2529,73.2529,26697.0
2022-07-29 10:35:00,77.83,77.89,77.8,77.85,24431.0,73.2435,73.3,73.2153,73.2623,24431.0
2022-07-29 10:40:00,77.85,77.98,77.84,77.98,26628.0,73.2623,73.3847,73.2529,73.3847,26628.0
2022-07-29 10:45:00,77.98,78.0,77.87,77.88,28366.0,73.3847,73.4035,73.2812,73.2906,28366.0
2022-07-29 10:50:00,77.89,77.95,77.89,77.93,54075.0,73.3,73.3564,73.3,73.3376,54075.0
2022-07-29 10:55:00,77.92,78.01,77.86,77.86,103962.0,73.3282,73.4129,73.2717,73.2717,103962.0
2022-07-29 11:00:00,77.86,77.95,77.86,77.88,31813.0,73.2717,73.3564,73.2717,73.2906,31813.0
2022-07-29 11:05:00,77.89,78.03,77.89,77.97,37343.0,73.3,73.4317,73.3,73.3753,37343.0
2022-07-29 11:10:00,77.97,77.98,77.87,77.91,44502.0,73.3753,73.3847,73.2812,73.3188,44502.0
2022-07-29 11:15:00,77.91,77.98,77.88,77.98,41694.0,73.3188,73.3847,73.2906,73.3847,41694.0
2022-07-29 11:20:00,77.99,78.03,77.88,77.9,29681.0,73.3941,73.4317,73.2906,73.3094,29681.0
2022-07-29 11:25:00,77.89,77.94,77.78,77.84,29966.0,73.3,73.347,73.1965,73.2529,29966.0
2022-07-29 11:30:00,77.84,77.88,77.77,77.81,39103.0,73.2529,73.2906,73.1871,73.2247,39103.0
2022-07-29 11:35:00,77.8,77.96,77.8,77.95,35584.0,73.2153,73.3659,73.2153,73.3564,35584.0
2022-07-29 11:40:00,77.97,78.04,77.95,78.03,26193.0,73.3753,73.4411,73.3564,73.4317,26193.0
2022-07-29 11:45:00,78.03,78.07,77.98,77.98,28306.0,73.4317,73.4694,73.3847,73.3847,28306.0
2022-07-29 11:50:00,77.98,78.01,77.95,78.01,21002.0,73.3847,73.4129,73.3564,73.4129,21002.0
2022-07-29 11:55:00,78.01,78.02,77.94,77.95,11740.0,73.4129,73.4223,73.347,73.3564,11740.0
2022-07-29 12:00:00,77.95,78.0,77.92,77.95,18912.0,73.3564,73.4035,73.3282,73.3564,18912.0
2022-07-29 12:05:00,77.95,77.95,77.8,77.81,21492.0,73.3564,73.3564,73.2153,73.2247,21492.0
2022-07-29 12:10:00,77.82,77.97,77.82,77.92,21574.0,73.2341,73.3753,73.2341,73.3282,21574.0
2022-07-29 12:15:00,77.93,78.0,77.93,77.98,34448.0,73.3376,73.4035,73.3376,73.3847,34448.0
2022-07-29 12:20:00,77.97,78.02,77.93,77.99,32356.0,73.3753,73.4223,73.3376,73.3941,32356.0
2022-07-29 12:25:00,77.98,78.0,77.9,77.9,22714.0,73.3847,73.4035,73.3094,73.3094,22714.0
2022-07-29 12:30:00,77.9,77.95,77.88,77.94,39495.0,73.3094,73.3564,73.2906,73.347,39495.0
2022-07-29 12:35:00,77.91,77.96,77.89,77.94,17981.0,73.3188,73.3659,73.3,73.347,17981.0
2022-07-29 12:40:00,77.93,77.93,77.89,77.91,52281.0,73.3376,73.3376,73.3,73.3188,52281.0
2022-07-29 12:45:00,77.91,78.01,77.91,77.98,39786.0,73.3188,73.4129,73.3188,73.3847,39786.0
2022-07-29 12:50:00,77.98,78.04,77.95,78.02,32974.0,73.3847,73.4411,73.3564,73.4223,32974.0
2022-07-29 12:55:00,78.03,78.08,78.02,78.02,24091.0,73.4317,73.4788,73.4223,73.4223,24091.0
2022-07-29 13:00:00,78.02,78.04,77.95,77.97,36283.0,73.4223,73.4411,73.3564,73.3753,36283.0
2022-07-29 13:05:00,77.96,77.98,77.93,77.94,53099.0,73.3659,73.3847,73.3376,73.347,53099.0
2022-07-29 13:10:00,77.95,77.98,77.91,77.94,47295.0,73.3564,73.3847,73.3188,73.347,47295.0
2022-07-29 13:15:00,77.94,77.96,77.93,77.94,14884.0,73.347,73.3659,73.3376,73.347,14884.0
2022-07-29 13:20:00,77.94,77.94,77.89,77.89,17523.0,73.347,73.347,73.3,73.3,17523.0
2022-07-29 13:25:00,77.89,77.94,77.89,77.89,18091.0,73.3,73.347,73.3,73.3,18091.0
2022-07-29 13:30:00,77.89,77.98,77.89,77.95,15408.0,73.3,73.3847,73.3,73.3564,15408.0
2022-07-29 13:35:00,77.96,78.04,77.94,78.03,22008.0,73.3659,73.4411,73.347,73.4317,22008.0
2022-07-29 13:40:00,78.03,78.08,78.02,78.07,22115.0,73.4317,73.4788,73.4223,73.4694,22115.0
2022-07-29 13:45:00,78.07,78.08,78.04,78.05,13577.0,73.4694,73.4788,73.4411,73.4506,13577.0
2022-07-29 13:50:00,78.04,78.17,78.03,78.17,23242.0,73.4411,73.5635,73.4317,73.5635,23242.0
2022-07-29 13:55:00,78.18,78.2,78.14,78.16,26956.0,73.5729,73.5917,73.5352,73.5541,26956.0
2022-07-29 14:00:00,78.16,78.18,78.11,78.16,19238.0,73.5541,73.5729,73.507,73.5541,19238.0
2022-07-29 14:05:00,78.16,78.19,78.14,78.18,22227.0,73.5541,73.5823,73.5352,73.5729,22227.0
2022-07-29 14:10:00,78.19,78.2,78.16,78.19,32415.0,73.5823,73.5917,73.5541,73.5823,32415.0
2022-07-29 14:15:00,78.18,78.24,78.16,78.24,39165.0,73.5729,73.6294,73.5541,73.6294,39165.0
2022-07-29 14:20:00,78.23,78.24,78.14,78.17,27051.0,73.6199,73.6294,73.5352,73.5635,27051.0
2022-07-29 14:25:00,78.19,78.25,78.19,78.23,27551.0,73.5823,73.6388,73.5823,73.6199,27551.0
2022-07-29 14:30:00,78.24,78.28,78.23,78.27,31446.0,73.6294,73.667,73.6199,73.6576,31446.0
2022-07-29 14:35:00,78.27,78.3,78.26,78.29,30151.0,73.6576,73.6858,73.6482,73.6764,30151.0
2022-07-29 14:40:00,78.28,78.28,78.23,78.25,22253.0,73.667,73.667,73.6199,73.6388,22253.0
2022-07-29 14:45:00,78.25,78.29,78.22,78.25,40769.0,73.6388,73.6764,73.6105,73.6388,40769.0
2022-07-29 14:50:00,78.25,78.26,78.23,78.26,23319.0,73.6388,73.6482,73.6199,73.6482,23319.0
2022-07-29 14:55:00,78.26,78.29,78.24,78.29,29975.0,73.6482,73.6764,73.6294,73.6764,29975.0
2022-07-29 15:00:00,78.29,78.34,78.26,78.33,43404.0,73.6764,73.7235,73.6482,73.7141,43404.0
2022-07-29 15:05:00,78.33,78.34,78.24,78.25,42516.0,73.7141,73.7235,73.6294,73.6388,42516.0
2022-07-29 15:10:00,78.26,78.26,78.18,78.25,39613.0,73.6482,73.6482,73.5729,73.6388,39613.0
2022-07-29 15:15:00,78.26,78.26,78.16,78.23,58876.0,73.6482,73.6482,73.5541,73.6199,58876.0
2022-07-29 15:20:00,78.22,78.23,78.19,78.23,35513.0,73.6105,73.6199,73.5823,73.6199,35513.0
2022-07-29 15:25:00,78.23,78.28,78.21,78.28,47885.0,73.6199,73.667,73.6011,73.667,47885.0
2022-07-29 15:30:00,78.28,78.32,78.21,78.32,74962.0,73.667,73.7046,73.6011,73.7046,74962.0
2022-07-29 15:35:00,78.32,78.33,78.26,78.27,59240.0,73.7046,73.7141,73.6482,73.6576,59240.0
2022-07-29 15:40:00,78.26,78.29,78.23,78.28,122709.0,73.6482,73.6764,73.6199,73.667,122709.0
2022-07-29 15:45:00,78.27,78.31,78.23,78.28,123909.0,73.6576,73.6952,73.6199,73.667,123909.0
2022-07-29 15:50:00,78.28,78.31,78.14,78.16,225817.0,73.667,73.6952,73.5352,73.5541,225817.0
2022-07-29 15:55:00,78.16,78.16,78.05,78.15,441776.0,73.5541,73.5541,73.4506,73.5447,441776.0
2022-08-01 09:30:00,77.76,77.76,76.98,77.22,169170.0,73.1776,73.1776,72.4436,72.6695,169170.0
2022-08-01 09:35:00,77.18,77.38,77.16,77.29,145805.0,72.6318,72.82,72.613,72.7353,145805.0
2022-08-01 09:40:00,77.29,77.44,77.2,77.28,135181.0,72.7353,72.8765,72.6506,72.7259,135181.0
2022-08-01 09:45:00,77.28,77.29,77.1,77.17,67071.0,72.7259,72.7353,72.5565,72.6224,67071.0
2022-08-01 09:50:00,77.18,77.51,77.16,77.42,108303.0,72.6318,72.9424,72.613,72.8577,108303.0
2022-08-01 09:55:00,77.41,77.61,77.4,77.54,36634.0,72.8483,73.0365,72.8389,72.9706,36634.0
2022-08-01 10:00:00,77.54,77.65,77.4,77.6,97761.0,72.9706,73.0741,72.8389,73.0271,97761.0
2022-08-01 10:05:00,77.61,77.82,77.58,77.58,33490.0,73.0365,73.2341,73.0082,73.0082,33490.0
2022-08-01 10:10:00,77.57,77.67,77.57,77.62,33192.0,72.9988,73.0929,72.9988,73.0459,33192.0
2022-08-01 10:15:00,77.61,77.63,77.31,77.31,42146.0,73.0365,73.0553,72.7542,72.7542,42146.0
2022-08-01 10:20:00,77.28,77.29,77.2,77.22,147026.0,72.7259,72.7353,72.6506,72.6695,147026.0
2022-08-01 10:25:00,77.2,77.24,77.08,77.12,62841.0,72.6506,72.6883,72.5377,72.5754,62841.0
2022-08-01 10:30:00,77.12,77.22,77.09,77.18,66888.0,72.5754,72.6695,72.5471,72.6318,66888.0
2022-08-01 10:35:00,77.19,77.26,77.08,77.21,60338.0,72.6412,72.7071,72.5377,72.6601,60338.0
2022-08-01 10:40:00,77.21,77.39,77.21,77.35,53589.0,72.6601,72.8294,72.6601,72.7918,53589.0
2022-08-01 10:45:00,77.35,77.59,77.35,77.56,50421.0,72.7918,73.0177,72.7918,72.9894,50421.0
2022-08-01 10:50:00,77.56,77.65,77.56,77.62,52285.0,72.9894,73.0741,72.9894,73.0459,52285.0
2022-08-01 10:55:00,77.62,77.63,77.53,77.63,60820.0,73.0459,73.0553,72.9612,73.0553,60820.0
2022-08-01 11:00:00,77.63,77.69,77.55,77.58,54896.0,73.0553,73.1118,72.98,73.0082,54896.0
2022-08-01 11:05:00,77.57,77.58,77.5,77.52,24157.0,72.9988,73.0082,72.933,72.9518,24157.0
2022-08-01 11:10:00,77.52,77.56,77.44,77.55,39979.0,72.9518,72.9894,72.8765,72.98,39979.0
2022-08-01 11:15:00,77.55,77.55,77.29,77.3,39741.0,72.98,72.98,72.7353,72.7447,39741.0
2022-08-01 11:20:00,77.28,77.48,77.25,77.45,79223.0,72.7259,72.9141,72.6977,72.8859,79223.0
2022-08-01 11:25:00,77.47,77.58,77.45,77.55,30375.0,72.9047,73.0082,72.8859,72.98,30375.0
2022-08-01 11:30:00,77.55,77.55,77.4,77.44,33091.0,72.98,72.98,72.8389,72.8765,33091.0
2022-08-01 11:35:00,77.46,77.46,77.36,77.39,15977.0,72.8953,72.8953,72.8012,72.8294,15977.0
2022-08-01 11:40:00,77.38,77.46,77.37,77.46,49627.0,72.82,72.8953,72.8106,72.8953,49627.0
2022-08-01 11:45:00,77.46,77.54,77.44,77.52,15343.0,72.8953,72.9706,72.8765,72.9518,15343.0
2022-08-01 11:50:00,77.54,77.56,77.41,77.42,41898.0,72.9706,72.9894,72.8483,72.8577,41898.0
2022-08-01 11:55:00,77.42,77.46,77.38,77.44,35484.0,72.8577,72.8953,72.82,72.8765,35484.0
2022-08-01 12:00:00,77.43,77.46,77.39,77.43,33758.0,72.8671,72.8953,72.8294,72.8671,33758.0
2022-08-01 12:05:00,77.44,77.44,77.38,77.39,20221.0,72.8765,72.8765,72.82,72.8294,20221.0
2022-08-01 12:10:00,77.39,77.45,77.33,77.37,42833.0,72.8294,72.8859,72.773,72.8106,42833.0
2022-08-01 12:15:00,77.38,77.42,77.36,77.42,17119.0,72.82,72.8577,72.8012,72.8577,17119.0
2022-08-01 12:20:00,77.41,77.54,77.4,77.5,14316.0,72.8483,72.9706,72.8389,72.933,14316.0
2022-08-01 12:25:00,77.5,77.56,77.49,77.54,19894.0,72.933,72.9894,72.9236,72.9706,19894.0
2022-08-01 12:30:00,77.54,77.57,77.5,77.54,31256.0,72.9706,72.9988,72.933,72.9706,31256.0
2022-08-01 12:35:00,77.56,77.56,77.46,77.51,19125.0,72.9894,72.9894,72.8953,72.9424,19125.0
2022-08-01 12:40:00,77.51,77.54,77.45,77.54,259954.0,72.9424,72.9706,72.8859,72.9706,259954.0
2022-08-01 12:45:00,77.54,77.61,77.52,77.55,35263.0,72.9706,73.0365,72.9518,72.98,35263.0
2022-08-01 12:50:00,77.56,77.58,77.5,77.53,35306.0,72.9894,73.0082,72.933,72.9612,35306.0
2022-08-01 12:55:00,77.53,77.55,77.47,77.54,16461.0,72.9612,72.98,72.9047,72.9706,16461.0
2022-08-01 13:00:00,77.53,77.53,77.34,77.35,27490.0,72.9612,72.9612,72.7824,72.7918,27490.0
2022-08-01 13:05:00,77.36,77.49,77.32,77.48,34240.0,72.8012,72.9236,72.7636,72.9141,34240.0
2022-08-01 13:10:00,77.48,77.52,77.41,77.51,29513.0,72.9141,72.9518,72.8483,72.9424,29513.0
2022-08-01 13:15:00,77.53,77.53,77.34,77.34,13319.0,72.9612,72.9612,72.7824,72.7824,13319.0
2022-08-01 13:20:00,77.32,77.37,77.28,77.32,51498.0,72.7636,72.8106,72.7259,72.7636,51498.0
2022-08-01 13:25:00,77.32,77.32,77.21,77.21,15978.0,72.7636,72.7636,72.6601,72.6601,15978.0
2022-08-01 13:30:00,77.21,77.24,77.08,77.09,42021.0,72.6601,72.6883,72.5377,72.5471,42021.0
2022-08-01 13:35:00,77.09,77.18,77.07,77.14,29207.0,72.5471,72.6318,72.5283,72.5942,29207.0
2022-08-01 13:40:00,77.14,77.15,77.04,77.09,62546.0,72.5942,72.6036,72.5001,72.5471,62546.0
2022-08-01 13:45:00,77.08,77.08,76.93,77.04,73360.0,72.5377,72.5377,72.3966,72.5001,73360.0
2022-08-01 13:50:00,77.04,77.06,76.98,77.03,52770.0,72.5001,72.5189,72.4436,72.4907,52770.0
2022-08-01 13:55:00,77.02,77.14,76.99,77.12,25337.0,72.4812,72.5942,72.453,72.5754,25337.0
2022-08-01 14:00:00,77.12,77.12,76.98,77.08,41935.0,72.5754,72.5754,72.4436,72.5377,41935.0
2022-08-01 14:05:00,77.09,77.14,77.03,77.14,39546.0,72.5471,72.5942,72.4907,72.5942,39546.0
2022-08-01 14:10:00,77.12,77.28,77.1,77.28,46302.0,72.5754,72.7259,72.5565,72.7259,46302.0
2022-08-01 14:15:00,77.28,77.32,77.2,77.22,37309.0,72.7259,72.7636,72.6506,72.6695,37309.0
2022-08-01 14:20:00,77.23,77.35,77.21,77.35,26717.0,72.6789,72.7918,72.6601,72.7918,26717.0
2022-08-01 14:25:00,77.34,77.37,77.26,77.31,26434.0,72.7824,72.8106,72.7071,72.7542,26434.0
2022-08-01 14:30:00,77.31,77.37,77.31,77.34,20948.0,72.7542,72.8106,72.7542,72.7824,20948.0
2022-08-01 14:35:00,77.35,77.4,77.34,77.37,14338.0,72.7918,72.8389,72.7824,72.8106,14338.0
2022-08-01 14:40:00,77.38,77.39,77.26,77.26,39467.0,72.82,72.8294,72.7071,72.7071,39467.0
2022-08-01 14:45:00,77.26,77.32,77.24,77.27,30985.0,72.7071,72.7636,72.6883,72.7165,30985.0
2022-08-01 14:50:00,77.26,77.4,77.24,77.37,34480.0,72.7071,72.8389,72.6883,72.8106,34480.0
2022-08-01 14:55:00,77.38,77.57,77.37,77.51,126513.0,72.82,72.9988,72.8106,72.9424,126513.0
2022-08-01 15:00:00,77.52,77.52,77.42,77.45,24145.0,72.9518,72.9518,72.8577,72.8859,24145.0
2022-08-01 15:05:00,77.46,77.56,77.42,77.54,39313.0,72.8953,72.9894,72.8577,72.9706,39313.0
2022-08-01 15:10:00,77.54,77.58,77.49,77.58,46714.0,72.9706,73.0082,72.9236,73.0082,46714.0
2022-08-01 15:15:00,77.58,77.6,77.51,77.52,39052.0,73.0082,73.0271,72.9424,72.9518,39052.0
2022-08-01 15:20:00,77.52,77.52,77.37,77.39,31059.0,72.9518,72.9518,72.8106,72.8294,31059.0
2022-08-01 15:25:00,77.38,77.41,77.36,77.4,38423.0,72.82,72.8483,72.8012,72.8389,38423.0
2022-08-01 15:30:00,77.39,77.46,77.37,77.45,105220.0,72.8294,72.8953,72.8106,72.8859,105220.0
2022-08-01 15:35:00,77.45,77.46,77.37,77.41,33271.0,72.8859,72.8953,72.8106,72.8483,33271.0
2022-08-01 15:40:00,77.41,77.47,77.36,77.37,38511.0,72.8483,72.9047,72.8012,72.8106,38511.0
2022-08-01 15:45:00,77.37,77.51,77.35,77.48,66299.0,72.8106,72.9424,72.7918,72.9141,66299.0
2022-08-01 15:50:00,77.5,77.57,77.47,77.5,192497.0,72.933,72.9988,72.9047,72.933,192497.0
2022-08-01 15:55:00,77.51,77.55,77.43,77.48,182931.0,72.9424,72.98,72.8671,72.9141,182931.0
2022-08-02 09:30:00,77.11,77.21,76.89,76.91,152040.0,72.5659,72.6601,72.3589,72.3777,152040.0
2022-08-02 09:35:00,76.91,76.95,76.58,76.72,95340.0,72.3777,72.4154,72.0672,72.1989,95340.0
2022-08-02 09:40:00,76.73,76.78,76.54,76.67,110501.0,72.2083,72.2554,72.0295,72.1519,110501.0
2022-08-02 09:45:00,76.67,76.79,76.48,76.5,95615.0,72.1519,72.2648,71.9731,71.9919,95615.0
2022-08-02 09:50:00,76.51,76.65,76.33,76.42,113156.0,72.0013,72.1331,71.8319,71.9166,113156.0
2022-08-02 09:55:00,76.4,76.62,76.35,76.49,39286.0,71.8978,72.1048,71.8507,71.9825,39286.0
2022-08-02 10:00:00,76.49,76.6,76.42,76.56,36494.0,71.9825,72.086,71.9166,72.0484,36494.0
2022-08-02 10:05:00,76.56,76.61,76.39,76.39,21208.0,72.0484,72.0954,71.8884,71.8884,21208.0
2022-08-02 10:10:00,76.39,76.54,76.28,76.48,218245.0,71.8884,72.0295,71.7849,71.9731,218245.0
2022-08-02 10:15:00,76.48,76.71,76.47,76.71,81880.0,71.9731,72.1895,71.9637,72.1895,81880.0
2022-08-02 10:20:00,76.73,76.81,76.71,76.74,48249.0,72.2083,72.2836,72.1895,72.2177,48249.0
2022-08-02 10:25:00,76.74,76.93,76.74,76.92,65782.0,72.2177,72.3966,72.2177,72.3871,65782.0
2022-08-02 10:30:00,76.92,76.99,76.89,76.97,67043.0,72.3871,72.453,72.3589,72.4342,67043.0
2022-08-02 10:35:00,76.97,77.01,76.87,76.95,38229.0,72.4342,72.4718,72.3401,72.4154,38229.0
2022-08-02 10:40:00,76.95,77.05,76.93,77.03,72057.0,72.4154,72.5095,72.3966,72.4907,72057.0
2022-08-02 10:45:00,77.05,77.11,76.92,77.11,34402.0,72.5095,72.5659,72.3871,72.5659,34402.0
2022-08-02 10:50:00,77.11,77.27,77.07,77.23,94668.0,72.5659,72.7165,72.5283,72.6789,94668.0
2022-08-02 10:55:00,77.23,77.24,77.06,77.11,51492.0,72.6789,72.6883,72.5189,72.5659,51492.0
2022-08-02 11:00:00,77.1,77.14,76.97,76.97,29503.0,72.5565,72.5942,72.4342,72.4342,29503.0
2022-08-02 11:05:00,76.97,76.99,76.9,76.97,20918.0,72.4342,72.453,72.3683,72.4342,20918.0
2022-08-02 11:10:00,76.97,76.99,76.89,76.93,24300.0,72.4342,72.453,72.3589,72.3966,24300.0
2022-08-02 11:15:00,76.93,77.01,76.93,76.97,24912.0,72.3966,72.4718,72.3966,72.4342,24912.0
2022-08-02 11:20:00,76.98,76.99,76.94,76.97,17711.0,72.4436,72.453,72.406,72.4342,17711.0
2022-08-02 11:25:00,76.96,77.14,76.95,77.11,64037.0,72.4248,72.5942,72.4154,72.5659,64037.0
2022-08-02 11:30:00,77.12,77.12,76.96,77.09,125694.0,72.5754,72.5754,72.4248,72.5471,125694.0
2022-08-02 11:35:00,77.1,77.2,77.09,77.17,39753.0,72.5565,72.6506,72.5471,72.6224,39753.0
2022-08-02 11:40:00,77.17,77.29,77.13,77.29,22168.0,72.6224,72.7353,72.5848,72.7353,22168.0
2022-08-02 11:45:00,77.28,77.31,77.23,77.31,18994.0,72.7259,72.7542,72.6789,72.7542,18994.0
2022-08-02 11:50:00,77.31,77.37,77.29,77.35,18375.0,72.7542,72.8106,72.7353,72.7918,18375.0
2022-08-02 11:55:00,77.36,77.37,77.3,77.36,20455.0,72.8012,72.8106,72.7447,72.8012,20455.0
2022-08-02 12:00:00,77.37,77.5,77.35,77.5,43903.0,72.8106,72.933,72.7918,72.933,43903.0
2022-08-02 12:05:00,77.51,77.51,77.45,77.48,26611.0,72.9424,72.9424,72.8859,72.9141,26611.0
2022-08-02 12:10:00,77.49,77.65,77.47,77.58,163213.0,72.9236,73.0741,72.9047,73.0082,163213.0
2022-08-02 12:15:00,77.59,77.63,77.57,77.58,32378.0,73.0177,73.0553,72.9988,73.0082,32378.0
2022-08-02 12:20:00,77.59,77.63,77.55,77.62,23374.0,73.0177,73.0553,72.98,73.0459,23374.0
2022-08-02 12:25:00,77.63,77.67,77.61,77.67,21947.0,73.0553,73.0929,73.0365,73.0929,21947.0
2022-08-02 12:30:00,77.67,77.69,77.61,77.64,10679.0,73.0929,73.1118,73.0365,73.0647,10679.0
2022-08-02 12:35:00,77.64,77.67,77.61,77.67,11888.0,73.0647,73.0929,73.0365,73.0929,11888.0
2022-08-02 12:40:00,77.65,77.7,77.63,77.7,21919.0,73.0741,73.1212,73.0553,73.1212,21919.0
2022-08-02 12:45:00,77.7,77.72,77.67,77.72,12012.0,73.1212,73.14,73.0929,73.14,12012.0
2022-08-02 12:50:00,77.72,77.79,77.66,77.78,21631.0,73.14,73.2059,73.0835,73.1965,21631.0
2022-08-02 12:55:00,77.78,77.79,77.74,77.76,22653.0,73.1965,73.2059,73.1588,73.1776,22653.0
2022-08-02 13:00:00,77.74,77.74,77.63,77.64,44451.0,73.1588,73.1588,73.0553,73.0647,44451.0
2022-08-02 13:05:00,77.63,77.68,77.57,77.67,26472.0,73.0553,73.1024,72.9988,73.0929,26472.0
2022-08-02 13:10:00,77.66,77.67,77.61,77.64,42880.0,73.0835,73.0929,73.0365,73.0647,42880.0
2022-08-02 13:15:00,77.64,77.68,77.59,77.64,30618.0,73.0647,73.1024,73.0177,73.0647,30618.0
2022-08-02 13:20:00,77.63,77.63,77.49,77.5,70331.0,73.0553,73.0553,72.9236,72.933,70331.0
2022-08-02 13:25:00,77.5,77.5,77.33,77.35,46799.0,72.933,72.933,72.773,72.7918,46799.0
2022-08-02 13:30:00,77.32,77.33,77.14,77.15,47536.0,72.7636,72.773,72.5942,72.6036,47536.0
2022-08-02 13:35:00,77.14,77.18,77.05,77.11,79811.0,72.5942,72.6318,72.5095,72.5659,79811.0
2022-08-02 13:40:00,77.12,77.22,77.09,77.21,27778.0,72.5754,72.6695,72.5471,72.6601,27778.0
2022-08-02 13:45:00,77.21,77.24,77.12,77.13,53083.0,72.6601,72.6883,72.5754,72.5848,53083.0
2022-08-02 13:50:00,77.12,77.16,77.02,77.15,35983.0,72.5754,72.613,72.4812,72.6036,35983.0
2022-08-02 13:55:00,77.14,77.16,77.08,77.11,11785.0,72.5942,72.613,72.5377,72.5659,11785.0
2022-08-02 14:00:00,77.11,77.12,77.0,77.05,54588.0,72.5659,72.5754,72.4624,72.5095,54588.0
2022-08-02 14:05:00,77.05,77.23,77.04,77.22,50914.0,72.5095,72.6789,72.5001,72.6695,50914.0
2022-08-02 14:10:00,77.23,77.24,77.15,77.2,47745.0,72.6789,72.6883,72.6036,72.6506,47745.0
2022-08-02 14:15:00,77.2,77.2,77.09,77.12,20585.0,72.6506,72.6506,72.5471,72.5754,20585.0
2022-08-02 14:20:00,77.12,77.22,77.11,77.19,12276.0,72.5754,72.6695,72.5659,72.6412,12276.0
2022-08-02 14:25:00,77.19,77.25,77.18,77.24,21101.0,72.6412,72.6977,72.6318,72.6883,21101.0
2022-08-02 14:30:00,77.24,77.31,77.24,77.28,38141.0,72.6883,72.7542,72.6883,72.7259,38141.0
2022-08-02 14:35:00,77.28,77.28,77.2,77.23,14876.0,72.7259,72.7259,72.6506,72.6789,14876.0
2022-08-02 14:40:00,77.24,77.29,77.24,77.26,7616.0,72.6883,72.7353,72.6883,72.7071,7616.0
2022-08-02 14:45:00,77.26,77.26,77.13,77.26,29388.0,72.7071,72.7071,72.5848,72.7071,29388.0
2022-08-02 14:50:00,77.26,77.28,77.11,77.17,29879.0,72.7071,72.7259,72.5659,72.6224,29879.0
2022-08-02 14:55:00,77.16,77.17,77.05,77.11,18617.0,72.613,72.6224,72.5095,72.5659,18617.0
2022-08-02 15:00:00,77.1,77.13,77.05,77.1,28389.0,72.5565,72.5848,72.5095,72.5565,28389.0
2022-08-02 15:05:00,77.09,77.12,77.02,77.03,18189.0,72.5471,72.5754,72.4812,72.4907,18189.0
2022-08-02 15:10:00,77.03,77.06,76.94,77.0,48287.0,72.4907,72.5189,72.406,72.4624,48287.0
2022-08-02 15:15:00,77.0,77.02,76.81,76.83,26323.0,72.4624,72.4812,72.2836,72.3024,26323.0
2022-08-02 15:20:00,76.82,76.88,76.79,76.81,48038.0,72.293,72.3495,72.2648,72.2836,48038.0
2022-08-02 15:25:00,76.8,77.01,76.8,77.01,34682.0,72.2742,72.4718,72.2742,72.4718,34682.0
2022-08-02 15:30:00,77.0,77.03,76.94,77.03,58372.0,72.4624,72.4907,72.406,72.4907,58372.0
2022-08-02 15:35:00,77.03,77.13,77.02,77.07,61746.0,72.4907,72.5848,72.4812,72.5283,61746.0
2022-08-02 15:40:00,77.07,77.08,77.01,77.08,68644.0,72.5283,72.5377,72.4718,72.5377,68644.0
2022-08-02 15:45:00,77.07,77.08,76.92,76.94,73951.0,72.5283,72.5377,72.3871,72.406,73951.0
2022-08-02 15:50:00,76.94,77.0,76.8,76.81,126162.0,72.406,72.4624,72.2742,72.2836,126162.0
2022-08-02 15:55:00,76.8,76.81,76.68,76.73,173036.0,72.2742,72.2836,72.1613,72.2083,173036.0
2022-08-03 09:30:00,77.13,77.32,76.67,76.69,213931.0,72.5848,72.7636,72.1519,72.1707,213931.0
2022-08-03 09:35:00,76.69,76.91,76.67,76.81,141134.0,72.1707,72.3777,72.1519,72.2836,141134.0
2022-08-03 09:40:00,76.82,76.86,76.64,76.66,63238.0,72.293,72.3307,72.1236,72.1425,63238.0
2022-08-03 09:45:00,76.67,76.74,76.51,76.69,58686.0,72.1519,72.2177,72.0013,72.1707,58686.0
2022-08-03 09:50:00,76.71,76.82,76.68,76.74,44282.0,72.1895,72.293,72.1613,72.2177,44282.0
2022-08-03 09:55:00,76.75,76.75,76.63,76.75,35919.0,72.2272,72.2272,72.1142,72.2272,35919.0
2022-08-03 10:00:00,76.74,76.76,76.55,76.73,86472.0,72.2177,72.2366,72.0389,72.2083,86472.0
2022-08-03 10:05:00,76.73,76.77,76.58,76.61,47681.0,72.2083,72.246,72.0672,72.0954,47681.0
2022-08-03 10:10:00,76.62,76.66,76.58,76.64,29140.0,72.1048,72.1425,72.0672,72.1236,29140.0
2022-08-03 10:15:00,76.64,76.65,76.22,76.29,44362.0,72.1236,72.1331,71.7284,71.7943,44362.0
2022-08-03 10:20:00,76.27,76.32,76.26,76.29,43362.0,71.7754,71.8225,71.766,71.7943,43362.0
2022-08-03 10:25:00,76.31,76.51,76.26,76.51,31550.0,71.8131,72.0013,71.766,72.0013,31550.0
2022-08-03 10:30:00,76.51,76.55,76.32,76.37,37155.0,72.0013,72.0389,71.8225,71.8696,37155.0
2022-08-03 10:35:00,76.37,76.37,76.21,76.28,85098.0,71.8696,71.8696,71.719,71.7849,85098.0
2022-08-03 10:40:00,76.28,76.32,76.19,76.29,26678.0,71.7849,71.8225,71.7002,71.7943,26678.0
2022-08-03 10:45:00,76.28,76.38,76.26,76.37,35532.0,71.7849,71.879,71.766,71.8696,35532.0
2022-08-03 10:50:00,76.37,76.37,76.23,76.24,24647.0,71.8696,71.8696,71.7378,71.7472,24647.0
2022-08-03 10:55:00,76.26,76.3,76.2,76.21,20474.0,71.766,71.8037,71.7096,71.719,20474.0
2022-08-03 11:00:00,76.22,76.3,76.17,76.19,30586.0,71.7284,71.8037,71.6813,71.7002,30586.0
2022-08-03 11:05:00,76.19,76.22,76.14,76.17,33091.0,71.7002,71.7284,71.6531,71.6813,33091.0
2022-08-03 11:10:00,76.19,76.3,76.16,76.26,25883.0,71.7002,71.8037,71.6719,71.766,25883.0
2022-08-03 11:15:00,76.24,76.34,76.21,76.21,33977.0,71.7472,71.8413,71.719,71.719,33977.0
2022-08-03 11:20:00,76.22,76.33,76.22,76.28,30790.0,71.7284,71.8319,71.7284,71.7849,30790.0
2022-08-03 11:25:00,76.28,76.41,76.27,76.34,51575.0,71.7849,71.9072,71.7754,71.8413,51575.0
2022-08-03 11:30:00,76.34,76.45,76.32,76.42,35109.0,71.8413,71.9448,71.8225,71.9166,35109.0
2022-08-03 11:35:00,76.42,76.51,76.41,76.48,146789.0,71.9166,72.0013,71.9072,71.9731,146789.0
2022-08-03 11:40:00,76.49,76.57,76.49,76.53,45215.0,71.9825,72.0578,71.9825,72.0201,45215.0
2022-08-03 11:45:00,76.54,76.62,76.53,76.53,169012.0,72.0295,72.1048,72.0201,72.0201,169012.0
2022-08-03 11:50:00,76.53,76.54,76.42,76.5,38320.0,72.0201,72.0295,71.9166,71.9919,38320.0
2022-08-03 11:55:00,76.49,76.56,76.48,76.55,29097.0,71.9825,72.0484,71.9731,72.0389,29097.0
2022-08-03 12:00:00,76.55,76.58,76.51,76.57,38378.0,72.0389,72.0672,72.0013,72.0578,38378.0
2022-08-03 12:05:00,76.58,76.66,76.57,76.6,85876.0,72.0672,72.1425,72.0578,72.086,85876.0
2022-08-03 12:10:00,76.61,76.64,76.56,76.58,28000.0,72.0954,72.1236,72.0484,72.0672,28000.0
2022-08-03 12:15:00,76.59,76.59,76.54,76.57,23558.0,72.0766,72.0766,72.0295,72.0578,23558.0
2022-08-03 12:20:00,76.61,76.73,76.61,76.73,22996.0,72.0954,72.2083,72.0954,72.2083,22996.0
2022-08-03 12:25:00,76.73,76.73,76.66,76.66,28003.0,72.2083,72.2083,72.1425,72.1425,28003.0
2022-08-03 12:30:00,76.67,76.78,76.65,76.77,49911.0,72.1519,72.2554,72.1331,72.246,49911.0
2022-08-03 12:35:00,76.77,76.83,76.75,76.79,20835.0,72.246,72.3024,72.2272,72.2648,20835.0
2022-08-03 12:40:00,76.79,76.85,76.79,76.81,14355.0,72.2648,72.3213,72.2648,72.2836,14355.0
2022-08-03 12:45:00,76.8,76.91,76.8,76.9,173742.0,72.2742,72.3777,72.2742,72.3683,173742.0
2022-08-03 12:50:00,76.89,76.9,76.86,76.89,8240.0,72.3589,72.3683,72.3307,72.3589,8240.0
2022-08-03 12:55:00,76.89,76.92,76.88,76.88,39252.0,72.3589,72.3871,72.3495,72.3495,39252.0
2022-08-03 13:00:00,76.88,76.91,76.87,76.91,13306.0,72.3495,72.3777,72.3401,72.3777,13306.0
2022-08-03 13:05:00,76.92,76.96,76.89,76.94,12547.0,72.3871,72.4248,72.3589,72.406,12547.0
2022-08-03 13:10:00,76.94,76.94,76.88,76.88,19556.0,72.406,72.406,72.3495,72.3495,19556.0
2022-08-03 13:15:00,76.88,76.88,76.81,76.81,10359.0,72.3495,72.3495,72.2836,72.2836,10359.0
2022-08-03 13:20:00,76.8,76.87,76.79,76.86,47911.0,72.2742,72.3401,72.2648,72.3307,47911.0
2022-08-03 13:25:00,76.86,76.98,76.85,76.97,37533.0,72.3307,72.4436,72.3213,72.4342,37533.0
2022-08-03 13:30:00,76.98,77.02,76.97,76.98,14293.0,72.4436,72.4812,72.4342,72.4436,14293.0
2022-08-03 13:35:00,76.97,76.98,76.86,76.89,39552.0,72.4342,72.4436,72.3307,72.3589,39552.0
2022-08-03 13:40:00,76.88,76.94,76.83,76.92,45225.0,72.3495,72.406,72.3024,72.3871,45225.0
2022-08-03 13:45:00,76.92,76.92,76.84,76.86,29991.0,72.3871,72.3871,72.3119,72.3307,29991.0
2022-08-03 13:50:00,76.87,76.93,76.85,76.91,30528.0,72.3401,72.3966,72.3213,72.3777,30528.0
2022-08-03 13:55:00,76.91,76.91,76.83,76.86,31517.0,72.3777,72.3777,72.3024,72.3307,31517.0
2022-08-03 14:00:00,76.86,76.94,76.81,76.92,28697.0,72.3307,72.406,72.2836,72.3871,28697.0
2022-08-03 14:05:00,76.93,76.94,76.91,76.92,34395.0,72.3966,72.406,72.3777,72.3871,34395.0
2022-08-03 14:10:00,76.93,76.98,76.92,76.96,14322.0,72.3966,72.4436,72.3871,72.4248,14322.0
2022-08-03 14:15:00,76.96,77.02,76.95,77.02,18533.0,72.4248,72.4812,72.4154,72.4812,18533.0
2022-08-03 14:20:00,77.02,77.05,76.99,77.02,16362.0,72.4812,72.5095,72.453,72.4812,16362.0
2022-08-03 14:25:00,77.03,77.04,76.98,77.02,24156.0,72.4907,72.5001,72.4436,72.4812,24156.0
2022-08-03 14:30:00,77.02,77.04,76.97,76.99,18273.0,72.4812,72.5001,72.4342,72.453,18273.0
2022-08-03 14:35:00,77.0,77.0,76.92,76.92,19217.0,72.4624,72.4624,72.3871,72.3871,19217.0
2022-08-03 14:40:00,76.93,76.96,76.88,76.94,22532.0,72.3966,72.4248,72.3495,72.406,22532.0
2022-08-03 14:45:00,76.94,77.01,76.9,76.99,16517.0,72.406,72.4718,72.3683,72.453,16517.0
2022-08-03 14:50:00,76.99,77.0,76.94,76.98,17304.0,72.453,72.4624,72.406,72.4436,17304.0
2022-08-03 14:55:00,76.98,77.02,76.96,76.98,18848.0,72.4436,72.4812,72.4248,72.4436,18848.0
2022-08-03 15:00:00,76.98,77.02,76.94,77.0,28262.0,72.4436,72.4812,72.406,72.4624,28262.0
2022-08-03 15:05:00,77.0,77.02,76.95,76.97,35692.0,72.4624,72.4812,72.4154,72.4342,35692.0
2022-08-03 15:10:00,76.95,76.98,76.92,76.97,27680.0,72.4154,72.4436,72.3871,72.4342,27680.0
2022-08-03 15:15:00,76.96,77.02,76.94,76.96,32843.0,72.4248,72.4812,72.406,72.4248,32843.0
2022-08-03 15:20:00,76.97,76.97,76.93,76.95,27168.0,72.4342,72.4342,72.3966,72.4154,27168.0
2022-08-03 15:25:00,76.94,77.0,76.93,76.98,31993.0,72.406,72.4624,72.3966,72.4436,31993.0
2022-08-03 15:30:00,76.98,77.01,76.96,77.0,25448.0,72.4436,72.4718,72.4248,72.4624,25448.0
2022-08-03 15:35:00,77.0,77.02,76.93,76.94,60095.0,72.4624,72.4812,72.3966,72.406,60095.0
2022-08-03 15:40:00,76.94,76.95,76.88,76.95,134843.0,72.406,72.4154,72.3495,72.4154,134843.0
2022-08-03 15:45:00,76.94,76.94,76.84,76.86,143666.0,72.406,72.406,72.3119,72.3307,143666.0
2022-08-03 15:50:00,76.86,76.93,76.86,76.91,198602.0,72.3307,72.3966,72.3307,72.3777,198602.0
2022-08-03 15:55:00,76.91,76.91,76.77,76.79,349875.0,72.3777,72.3777,72.246,72.2648,349875.0
2022-08-04 09:30:00,76.91,77.11,76.67,76.69,137646.0,72.3777,72.5659,72.1519,72.1707,137646.0
2022-08-04 09:35:00,76.68,76.83,76.59,76.59,129806.0,72.1613,72.3024,72.0766,72.0766,129806.0
2022-08-04 09:40:00,76.58,76.84,76.57,76.76,104347.0,72.0672,72.3119,72.0578,72.2366,104347.0
2022-08-04 09:45:00,76.76,76.76,76.57,76.66,100470.0,72.2366,72.2366,72.0578,72.1425,100470.0
2022-08-04 09:50:00,76.64,76.65,76.45,76.62,116543.0,72.1236,72.1331,71.9448,72.1048,116543.0
2022-08-04 09:55:00,76.65,76.81,76.57,76.7,32140.0,72.1331,72.2836,72.0578,72.1801,32140.0
2022-08-04 10:00:00,76.73,76.9,76.62,76.88,44995.0,72.2083,72.3683,72.1048,72.3495,44995.0
2022-08-04 10:05:00,76.87,77.01,76.87,76.94,35299.0,72.3401,72.4718,72.3401,72.406,35299.0
2022-08-04 10:10:00,76.94,77.01,76.85,76.97,35050.0,72.406,72.4718,72.3213,72.4342,35050.0
2022-08-04 10:15:00,76.98,77.06,76.86,76.98,120034.0,72.4436,72.5189,72.3307,72.4436,120034.0
2022-08-04 10:20:00,76.97,77.09,76.86,77.07,58293.0,72.4342,72.5471,72.3307,72.5283,58293.0
2022-08-04 10:25:00,77.06,77.16,77.02,77.06,28250.0,72.5189,72.613,72.4812,72.5189,28250.0
2022-08-04 10:30:00,77.07,77.19,77.03,77.06,40466.0,72.5283,72.6412,72.4907,72.5189,40466.0
2022-08-04 10:35:00,77.06,77.08,76.96,76.97,36648.0,72.5189,72.5377,72.4248,72.4342,36648.0
2022-08-04 10:40:00,76.97,77.0,76.92,76.92,23002.0,72.4342,72.4624,72.3871,72.3871,23002.0
2022-08-04 10:45:00,76.89,77.16,76.87,77.14,63354.0,72.3589,72.613,72.3401,72.5942,63354.0
2022-08-04 10:50:00,77.13,77.23,77.12,77.18,35548.0,72.5848,72.6789,72.5754,72.6318,35548.0
2022-08-04 10:55:00,77.19,77.27,77.19,77.21,21850.0,72.6412,72.7165,72.6412,72.6601,21850.0
2022-08-04 11:00:00,77.24,77.27,77.19,77.22,13933.0,72.6883,72.7165,72.6412,72.6695,13933.0
2022-08-04 11:05:00,77.25,77.33,77.23,77.27,17021.0,72.6977,72.773,72.6789,72.7165,17021.0
2022-08-04 11:10:00,77.26,77.34,77.26,77.29,17957.0,72.7071,72.7824,72.7071,72.7353,17957.0
2022-08-04 11:15:00,77.28,77.4,77.24,77.38,22602.0,72.7259,72.8389,72.6883,72.82,22602.0
2022-08-04 11:20:00,77.42,77.5,77.38,77.38,14542.0,72.8577,72.933,72.82,72.82,14542.0
2022-08-04 11:25:00,77.38,77.44,77.32,77.36,18396.0,72.82,72.8765,72.7636,72.8012,18396.0
2022-08-04 11:30:00,77.37,77.44,77.36,77.4,28721.0,72.8106,72.8765,72.8012,72.8389,28721.0
2022-08-04 11:35:00,77.4,77.41,77.17,77.17,19190.0,72.8389,72.8483,72.6224,72.6224,19190.0
2022-08-04 11:40:00,77.18,77.26,77.13,77.14,28545.0,72.6318,72.7071,72.5848,72.5942,28545.0
2022-08-04 11:45:00,77.15,77.24,77.12,77.19,34934.0,72.6036,72.6883,72.5754,72.6412,34934.0
2022-08-04 11:50:00,77.19,77.24,77.15,77.23,18285.0,72.6412,72.6883,72.6036,72.6789,18285.0
2022-08-04 11:55:00,77.22,77.24,77.16,77.23,68674.0,72.6695,72.6883,72.613,72.6789,68674.0
2022-08-04 12:00:00,77.21,77.22,77.05,77.07,14238.0,72.6601,72.6695,72.5095,72.5283,14238.0
2022-08-04 12:05:00,77.06,77.1,77.05,77.07,9759.0,72.5189,72.5565,72.5095,72.5283,9759.0
2022-08-04 12:10:00,77.08,77.17,77.06,77.09,11566.0,72.5377,72.6224,72.5189,72.5471,11566.0
2022-08-04 12:15:00,77.07,77.12,77.02,77.11,13282.0,72.5283,72.5754,72.4812,72.5659,13282.0
2022-08-04 12:20:00,77.1,77.14,77.04,77.09,14201.0,72.5565,72.5942,72.5001,72.5471,14201.0
2022-08-04 12:25:00,77.06,77.18,77.06,77.18,5383.0,72.5189,72.6318,72.5189,72.6318,5383.0
2022-08-04 12:30:00,77.18,77.18,77.12,77.16,15859.0,72.6318,72.6318,72.5754,72.613,15859.0
2022-08-04 12:35:00,77.17,77.17,77.12,77.16,6352.0,72.6224,72.6224,72.5754,72.613,6352.0
2022-08-04 12:40:00,77.17,77.2,77.09,77.17,27714.0,72.6224,72.6506,72.5471,72.6224,27714.0
2022-08-04 12:45:00,77.17,77.18,76.98,76.98,22859.0,72.6224,72.6318,72.4436,72.4436,22859.0
2022-08-04 12:50:00,76.98,77.04,76.97,77.04,13514.0,72.4436,72.5001,72.4342,72.5001,13514.0
2022-08-04 12:55:00,77.05,77.06,76.99,77.01,8465.0,72.5095,72.5189,72.453,72.4718,8465.0
2022-08-04 13:00:00,77.01,77.06,76.99,77.01,21270.0,72.4718,72.5189,72.453,72.4718,21270.0
2022-08-04 13:05:00,77.01,77.03,76.97,77.0,16137.0,72.4718,72.4907,72.4342,72.4624,16137.0
2022-08-04 13:10:00,76.98,77.0,76.96,77.0,14960.0,72.4436,72.4624,72.4248,72.4624,14960.0
2022-08-04 13:15:00,77.01,77.07,76.99,77.03,84114.0,72.4718,72.5283,72.453,72.4907,84114.0
2022-08-04 13:20:00,77.04,77.12,76.98,77.09,22863.0,72.5001,72.5754,72.4436,72.5471,22863.0
2022-08-04 13:25:00,77.09,77.14,77.08,77.11,11162.0,72.5471,72.5942,72.5377,72.5659,11162.0
2022-08-04 13:30:00,77.1,77.16,77.06,77.16,18913.0,72.5565,72.613,72.5189,72.613,18913.0
2022-08-04 13:35:00,77.17,77.2,77.17,77.19,7860.0,72.6224,72.6506,72.6224,72.6412,7860.0
2022-08-04 13:40:00,77.2,77.26,77.19,77.23,10041.0,72.6506,72.7071,72.6412,72.6789,10041.0
2022-08-04 13:45:00,77.23,77.25,77.17,77.24,19437.0,72.6789,72.6977,72.6224,72.6883,19437.0
2022-08-04 13:50:00,77.23,77.24,77.17,77.2,10172.0,72.6789,72.6883,72.6224,72.6506,10172.0
2022-08-04 13:55:00,77.22,77.22,77.16,77.21,5680.0,72.6695,72.6695,72.613,72.6601,5680.0
2022-08-04 14:00:00,77.21,77.31,77.2,77.31,16338.0,72.6601,72.7542,72.6506,72.7542,16338.0
2022-08-04 14:05:00,77.31,77.34,77.26,77.28,11267.0,72.7542,72.7824,72.7071,72.7259,11267.0
2022-08-04 14:10:00,77.26,77.26,77.18,77.19,72148.0,72.7071,72.7071,72.6318,72.6412,72148.0
2022-08-04 14:15:00,77.18,77.22,77.17,77.22,17382.0,72.6318,72.6695,72.6224,72.6695,17382.0
2022-08-04 14:20:00,77.22,77.23,77.15,77.18,9497.0,72.6695,72.6789,72.6036,72.6318,9497.0
2022-08-04 14:25:00,77.17,77.22,77.16,77.21,10055.0,72.6224,72.6695,72.613,72.6601,10055.0
2022-08-04 14:30:00,77.22,77.24,77.19,77.21,11853.0,72.6695,72.6883,72.6412,72.6601,11853.0
2022-08-04 14:35:00,77.2,77.2,77.13,77.17,22248.0,72.6506,72.6506,72.5848,72.6224,22248.0
2022-08-04 14:40:00,77.16,77.16,77.06,77.14,17382.0,72.613,72.613,72.5189,72.5942,17382.0
2022-08-04 14:45:00,77.15,77.15,77.09,77.11,10246.0,72.6036,72.6036,72.5471,72.5659,10246.0
2022-08-04 14:50:00,77.1,77.15,77.09,77.13,6536.0,72.5565,72.6036,72.5471,72.5848,6536.0
2022-08-04 14:55:00,77.13,77.15,77.08,77.11,13992.0,72.5848,72.6036,72.5377,72.5659,13992.0
2022-08-04 15:00:00,77.09,77.1,77.05,77.08,9050.0,72.5471,72.5565,72.5095,72.5377,9050.0
2022-08-04 15:05:00,77.08,77.12,77.06,77.11,10215.0,72.5377,72.5754,72.5189,72.5659,10215.0
2022-08-04 15:10:00,77.11,77.2,77.11,77.16,10432.0,72.5659,72.6506,72.5659,72.613,10432.0
2022-08-04 15:15:00,77.17,77.21,77.15,77.19,38928.0,72.6224,72.6601,72.6036,72.6412,38928.0
2022-08-04 15:20:00,77.2,77.2,77.13,77.13,34349.0,72.6506,72.6506,72.5848,72.5848,34349.0
2022-08-04 15:25:00,77.13,77.13,77.09,77.12,27864.0,72.5848,72.5848,72.5471,72.5754,27864.0
2022-08-04 15:30:00,77.11,77.11,76.99,76.99,48364.0,72.5659,72.5659,72.453,72.453,48364.0
2022-08-04 15:35:00,76.99,77.08,76.98,76.98,33885.0,72.453,72.5377,72.4436,72.4436,33885.0
2022-08-04 15:40:00,76.98,76.99,76.92,76.92,71784.0,72.4436,72.453,72.3871,72.3871,71784.0
2022-08-04 15:45:00,76.92,76.95,76.9,76.91,61499.0,72.3871,72.4154,72.3683,72.3777,61499.0
2022-08-04 15:50:00,76.91,76.96,76.8,76.84,164555.0,72.3777,72.4248,72.2742,72.3119,164555.0
2022-08-04 15:55:00,76.83,76.85,76.75,76.83,223669.0,72.3024,72.3213,72.2272,72.3024,223669.0
2022-08-05 09:30:00,76.23,76.47,76.12,76.38,148228.0,71.7378,71.9637,71.6343,71.879,148228.0
2022-08-05 09:35:00,76.38,76.62,76.38,76.56,110590.0,71.879,72.1048,71.879,72.0484,110590.0
2022-08-05 09:40:00,76.57,76.67,76.51,76.64,85757.0,72.0578,72.1519,72.0013,72.1236,85757.0
2022-08-05 09:45:00,76.62,76.64,76.47,76.56,91654.0,72.1048,72.1236,71.9637,72.0484,91654.0
2022-08-05 09:50:00,76.58,76.83,76.58,76.82,40895.0,72.0672,72.3024,72.0672,72.293,40895.0
2022-08-05 09:55:00,76.85,77.04,76.84,77.03,67557.0,72.3213,72.5001,72.3119,72.4907,67557.0
2022-08-05 10:00:00,77.03,77.26,77.03,77.15,33103.0,72.4907,72.7071,72.4907,72.6036,33103.0
2022-08-05 10:05:00,77.15,77.31,77.11,77.26,35022.0,72.6036,72.7542,72.5659,72.7071,35022.0
2022-08-05 10:10:00,77.3,77.38,77.23,77.32,15085.0,72.7447,72.82,72.6789,72.7636,15085.0
2022-08-05 10:15:00,77.32,77.45,77.26,77.36,45467.0,72.7636,72.8859,72.7071,72.8012,45467.0
2022-08-05 10:20:00,77.37,77.42,77.3,77.35,41355.0,72.8106,72.8577,72.7447,72.7918,41355.0
2022-08-05 10:25:00,77.34,77.43,77.23,77.26,117313.0,72.7824,72.8671,72.6789,72.7071,117313.0
2022-08-05 10:30:00,77.26,77.27,76.98,77.03,38685.0,72.7071,72.7165,72.4436,72.4907,38685.0
2022-08-05 10:35:00,77.04,77.14,76.99,77.14,33795.0,72.5001,72.5942,72.453,72.5942,33795.0
2022-08-05 10:40:00,77.14,77.18,77.11,77.16,16501.0,72.5942,72.6318,72.5659,72.613,16501.0
2022-08-05 10:45:00,77.17,77.22,77.16,77.18,13326.0,72.6224,72.6695,72.613,72.6318,13326.0
2022-08-05 10:50:00,77.18,77.19,77.1,77.18,10789.0,72.6318,72.6412,72.5565,72.6318,10789.0
2022-08-05 10:55:00,77.19,77.26,77.19,77.2,81149.0,72.6412,72.7071,72.6412,72.6506,81149.0
2022-08-05 11:00:00,77.21,77.22,77.05,77.07,41604.0,72.6601,72.6695,72.5095,72.5283,41604.0
2022-08-05 11:05:00,77.03,77.12,77.01,77.12,32375.0,72.4907,72.5754,72.4718,72.5754,32375.0
2022-08-05 11:10:00,77.14,77.16,77.01,77.01,11910.0,72.5942,72.613,72.4718,72.4718,11910.0
2022-08-05 11:15:00,76.99,77.01,76.92,76.92,5431.0,72.453,72.4718,72.3871,72.3871,5431.0
2022-08-05 11:20:00,76.92,76.93,76.68,76.7,17271.0,72.3871,72.3966,72.1613,72.1801,17271.0
2022-08-05 11:25:00,76.69,76.7,76.53,76.53,20230.0,72.1707,72.1801,72.0201,72.0201,20230.0
2022-08-05 11:30:00,76.51,76.68,76.49,76.63,47768.0,72.0013,72.1613,71.9825,72.1142,47768.0
2022-08-05 11:35:00,76.62,76.68,76.57,76.67,19567.0,72.1048,72.1613,72.0578,72.1519,19567.0
2022-08-05 11:40:00,76.66,76.71,76.62,76.66,25930.0,72.1425,72.1895,72.1048,72.1425,25930.0
2022-08-05 11:45:00,76.66,76.66,76.54,76.58,21732.0,72.1425,72.1425,72.0295,72.0672,21732.0
2022-08-05 11:50:00,76.58,76.64,76.54,76.61,11117.0,72.0672,72.1236,72.0295,72.0954,11117.0
2022-08-05 11:55:00,76.62,76.63,76.54,76.56,11070.0,72.1048,72.1142,72.0295,72.0484,11070.0
2022-08-05 12:00:00,76.55,76.67,76.55,76.67,13015.0,72.0389,72.1519,72.0389,72.1519,13015.0
2022-08-05 12:05:00,76.67,76.74,76.6,76.64,17022.0,72.1519,72.2177,72.086,72.1236,17022.0
2022-08-05 12:10:00,76.65,76.75,76.64,76.72,23569.0,72.1331,72.2272,72.1236,72.1989,23569.0
2022-08-05 12:15:00,76.73,76.76,76.7,76.7,51629.0,72.2083,72.2366,72.1801,72.1801,51629.0
2022-08-05 12:20:00,76.7,76.71,76.6,76.62,16425.0,72.1801,72.1895,72.086,72.1048,16425.0
2022-08-05 12:25:00,76.61,76.67,76.59,76.59,14237.0,72.0954,72.1519,72.0766,72.0766,14237.0
2022-08-05 12:30:00,76.6,76.62,76.57,76.59,17201.0,72.086,72.1048,72.0578,72.0766,17201.0
2022-08-05 12:35:00,76.58,76.64,76.55,76.61,7451.0,72.0672,72.1236,72.0389,72.0954,7451.0
2022-08-05 12:40:00,76.6,76.72,76.6,76.72,7677.0,72.086,72.1989,72.086,72.1989,7677.0
2022-08-05 12:45:00,76.71,76.82,76.71,76.81,11658.0,72.1895,72.293,72.1895,72.2836,11658.0
2022-08-05 12:50:00,76.81,76.86,76.78,76.84,10402.0,72.2836,72.3307,72.2554,72.3119,10402.0
2022-08-05 12:55:00,76.86,76.87,76.79,76.83,18312.0,72.3307,72.3401,72.2648,72.3024,18312.0
2022-08-05 13:00:00,76.83,76.91,76.81,76.91,15270.0,72.3024,72.3777,72.2836,72.3777,15270.0
2022-08-05 13:05:00,76.9,76.95,76.89,76.91,17556.0,72.3683,72.4154,72.3589,72.3777,17556.0
2022-08-05 13:10:00,76.91,76.94,76.9,76.94,19016.0,72.3777,72.406,72.3683,72.406,19016.0
2022-08-05 13:15:00,76.95,76.98,76.88,76.89,22187.0,72.4154,72.4436,72.3495,72.3589,22187.0
2022-08-05 13:20:00,76.88,76.94,76.86,76.93,10187.0,72.3495,72.406,72.3307,72.3966,10187.0
2022-08-05 13:25:00,76.92,76.95,76.87,76.88,6334.0,72.3871,72.4154,72.3401,72.3495,6334.0
2022-08-05 13:30:00,76.88,76.96,76.88,76.95,7844.0,72.3495,72.4248,72.3495,72.4154,7844.0
2022-08-05 13:35:00,76.97,77.04,76.97,77.03,7541.0,72.4342,72.5001,72.4342,72.4907,7541.0
2022-08-05 13:40:00,77.03,77.06,77.01,77.02,10733.0,72.4907,72.5189,72.4718,72.4812,10733.0
2022-08-05 13:45:00,77.01,77.06,76.98,77.0,9773.0,72.4718,72.5189,72.4436,72.4624,9773.0
2022-08-05 13:50:00,76.99,76.99,76.96,76.99,40982.0,72.453,72.453,72.4248,72.453,40982.0
2022-08-05 13:55:00,76.99,77.0,76.91,76.94,8891.0,72.453,72.4624,72.3777,72.406,8891.0
2022-08-05 14:00:00,76.93,77.0,76.89,76.99,13960.0,72.3966,72.4624,72.3589,72.453,13960.0
2022-08-05 14:05:00,76.98,76.99,76.92,76.93,16247.0,72.4436,72.453,72.3871,72.3966,16247.0
2022-08-05 14:10:00,76.92,76.98,76.92,76.93,10058.0,72.3871,72.4436,72.3871,72.3966,10058.0
2022-08-05 14:15:00,76.93,76.96,76.91,76.96,9028.0,72.3966,72.4248,72.3777,72.4248,9028.0
2022-08-05 14:20:00,76.95,77.02,76.95,77.02,7556.0,72.4154,72.4812,72.4154,72.4812,7556.0
2022-08-05 14:25:00,77.02,77.02,76.85,76.86,9916.0,72.4812,72.4812,72.3213,72.3307,9916.0
2022-08-05 14:30:00,76.82,76.9,76.8,76.9,11324.0,72.293,72.3683,72.2742,72.3683,11324.0
2022-08-05 14:35:00,76.9,76.92,76.86,76.88,9944.0,72.3683,72.3871,72.3307,72.3495,9944.0
2022-08-05 14:40:00,76.89,76.9,76.84,76.89,8290.0,72.3589,72.3683,72.3119,72.3589,8290.0
2022-08-05 14:45:00,76.89,76.9,76.84,76.86,18697.0,72.3589,72.3683,72.3119,72.3307,18697.0
2022-08-05 14:50:00,76.85,76.9,76.83,76.9,7747.0,72.3213,72.3683,72.3024,72.3683,7747.0
2022-08-05 14:55:00,76.89,76.89,76.78,76.82,22482.0,72.3589,72.3589,72.2554,72.293,22482.0
2022-08-05 15:00:00,76.83,76.87,76.81,76.86,6960.0,72.3024,72.3401,72.2836,72.3307,6960.0
2022-08-05 15:05:00,76.87,76.87,76.78,76.84,8705.0,72.3401,72.3401,72.2554,72.3119,8705.0
2022-08-05 15:10:00,76.84,76.91,76.84,76.88,25135.0,72.3119,72.3777,72.3119,72.3495,25135.0
2022-08-05 15:15:00,76.89,76.96,76.88,76.9,30465.0,72.3589,72.4248,72.3495,72.3683,30465.0
2022-08-05 15:20:00,76.9,76.92,76.85,76.9,50247.0,72.3683,72.3871,72.3213,72.3683,50247.0
2022-08-05 15:25:00,76.91,76.94,76.87,76.93,15269.0,72.3777,72.406,72.3401,72.3966,15269.0
2022-08-05 15:30:00,76.93,76.93,76.88,76.9,16363.0,72.3966,72.3966,72.3495,72.3683,16363.0
2022-08-05 15:35:00,76.9,76.94,76.89,76.92,29429.0,72.3683,72.406,72.3589,72.3871,29429.0
2022-08-05 15:40:00,76.92,76.98,76.9,76.96,27484.0,72.3871,72.4436,72.3683,72.4248,27484.0
2022-08-05 15:45:00,76.97,77.05,76.95,77.02,51979.0,72.4342,72.5095,72.4154,72.4812,51979.0
2022-08-05 15:50:00,77.02,77.09,77.01,77.08,156285.0,72.4812,72.5471,72.4718,72.5377,156285.0
2022-08-05 15:55:00,77.08,77.14,77.05,77.1,134476.0,72.5377,72.5942,72.5095,72.5565,134476.0
2022-08-08 09:30:00,78.05,78.52,78.01,78.5,122084.0,73.4506,73.8929,73.4129,73.874,122084.0
2022-08-08 09:35:00,78.53,78.64,78.24,78.25,104018.0,73.9023,74.0058,73.6294,73.6388,104018.0
2022-08-08 09:40:00,78.25,78.36,78.2,78.23,79779.0,73.6388,73.7423,73.5917,73.6199,79779.0
2022-08-08 09:45:00,78.22,78.42,78.19,78.39,72482.0,73.6105,73.7987,73.5823,73.7705,72482.0
2022-08-08 09:50:00,78.41,78.43,78.25,78.36,107681.0,73.7893,73.8082,73.6388,73.7423,107681.0
2022-08-08 09:55:00,78.37,78.38,78.2,78.2,38091.0,73.7517,73.7611,73.5917,73.5917,38091.0
2022-08-08 10:00:00,78.21,78.33,78.19,78.33,58231.0,73.6011,73.7141,73.5823,73.7141,58231.0
2022-08-08 10:05:00,78.33,78.35,78.15,78.2,66700.0,73.7141,73.7329,73.5447,73.5917,66700.0
2022-08-08 10:10:00,78.22,78.32,78.19,78.21,47979.0,73.6105,73.7046,73.5823,73.6011,47979.0
2022-08-08 10:15:00,78.21,78.34,78.2,78.3,51054.0,73.6011,73.7235,73.5917,73.6858,51054.0
2022-08-08 10:20:00,78.3,78.34,78.2,78.26,73357.0,73.6858,73.7235,73.5917,73.6482,73357.0
2022-08-08 10:25:00,78.26,78.27,78.14,78.25,90535.0,73.6482,73.6576,73.5352,73.6388,90535.0
2022-08-08 10:30:00,78.24,78.26,78.19,78.19,85640.0,73.6294,73.6482,73.5823,73.5823,85640.0
2022-08-08 10:35:00,78.18,78.2,78.12,78.16,76343.0,73.5729,73.5917,73.5164,73.5541,76343.0
2022-08-08 10:40:00,78.16,78.2,78.12,78.2,81186.0,73.5541,73.5917,73.5164,73.5917,81186.0
2022-08-08 10:45:00,78.2,78.24,78.14,78.15,75891.0,73.5917,73.6294,73.5352,73.5447,75891.0
2022-08-08 10:50:00,78.15,78.2,78.14,78.16,52185.0,73.5447,73.5917,73.5352,73.5541,52185.0
2022-08-08 10:55:00,78.16,78.21,78.14,78.16,51692.0,73.5541,73.6011,73.5352,73.5541,51692.0
2022-08-08 11:00:00,78.16,78.28,78.16,78.23,68567.0,73.5541,73.667,73.5541,73.6199,68567.0
2022-08-08 11:05:00,78.23,78.27,78.2,78.22,34536.0,73.6199,73.6576,73.5917,73.6105,34536.0
2022-08-08 11:10:00,78.22,78.24,78.18,78.22,27290.0,73.6105,73.6294,73.5729,73.6105,27290.0
2022-08-08 11:15:00,78.21,78.21,78.03,78.07,88742.0,73.6011,73.6011,73.4317,73.4694,88742.0
2022-08-08 11:20:00,78.05,78.14,78.04,78.13,44968.0,73.4506,73.5352,73.4411,73.5258,44968.0
2022-08-08 11:25:00,78.13,78.13,78.06,78.07,25048.0,73.5258,73.5258,73.46,73.4694,25048.0
2022-08-08 11:30:00,78.06,78.1,78.03,78.05,27499.0,73.46,73.4976,73.4317,73.4506,27499.0
2022-08-08 11:35:00,78.04,78.08,77.83,77.84,95067.0,73.4411,73.4788,73.2435,73.2529,95067.0
2022-08-08 11:40:00,77.83,77.87,77.65,77.67,32265.0,73.2435,73.2812,73.0741,73.0929,32265.0
2022-08-08 11:45:00,77.66,77.78,77.66,77.77,19222.0,73.0835,73.1965,73.0835,73.1871,19222.0
2022-08-08 11:50:00,77.78,77.93,77.78,77.92,15642.0,73.1965,73.3376,73.1965,73.3282,15642.0
2022-08-08 11:55:00,77.92,77.98,77.92,77.96,22266.0,73.3282,73.3847,73.3282,73.3659,22266.0
2022-08-08 12:00:00,77.95,77.98,77.91,77.91,14054.0,73.3564,73.3847,73.3188,73.3188,14054.0
2022-08-08 12:05:00,77.91,77.94,77.73,77.77,53244.0,73.3188,73.347,73.1494,73.1871,53244.0
2022-08-08 12:10:00,77.77,77.82,77.62,77.68,44702.0,73.1871,73.2341,73.0459,73.1024,44702.0
2022-08-08 12:15:00,77.69,77.71,77.49,77.53,28409.0,73.1118,73.1306,72.9236,72.9612,28409.0
2022-08-08 12:20:00,77.53,77.64,77.51,77.62,28963.0,72.9612,73.0647,72.9424,73.0459,28963.0
2022-08-08 12:25:00,77.62,77.65,77.51,77.56,20889.0,73.0459,73.0741,72.9424,72.9894,20889.0
2022-08-08 12:30:00,77.54,77.61,77.53,77.59,27608.0,72.9706,73.0365,72.9612,73.0177,27608.0
2022-08-08 12:35:00,77.59,77.61,77.49,77.56,39810.0,73.0177,73.0365,72.9236,72.9894,39810.0
2022-08-08 12:40:00,77.56,77.66,77.55,77.66,20954.0,72.9894,73.0835,72.98,73.0835,20954.0
2022-08-08 12:45:00,77.66,77.73,77.64,77.73,8224.0,73.0835,73.1494,73.0647,73.1494,8224.0
2022-08-08 12:50:00,77.72,77.82,77.72,77.81,13805.0,73.14,73.2341,73.14,73.2247,13805.0
2022-08-08 12:55:00,77.8,77.81,77.71,77.77,37154.0,73.2153,73.2247,73.1306,73.1871,37154.0
2022-08-08 13:00:00,77.77,77.77,77.69,77.7,35975.0,73.1871,73.1871,73.1118,73.1212,35975.0
2022-08-08 13:05:00,77.7,77.86,77.69,77.84,25376.0,73.1212,73.2717,73.1118,73.2529,25376.0
2022-08-08 13:10:00,77.84,77.9,77.81,77.9,33921.0,73.2529,73.3094,73.2247,73.3094,33921.0
2022-08-08 13:15:00,77.9,77.95,77.89,77.92,48357.0,73.3094,73.3564,73.3,73.3282,48357.0
2022-08-08 13:20:00,77.92,77.93,77.78,77.89,46711.0,73.3282,73.3376,73.1965,73.3,46711.0
2022-08-08 13:25:00,77.89,77.9,77.76,77.76,41048.0,73.3,73.3094,73.1776,73.1776,41048.0
2022-08-08 13:30:00,77.77,77.82,77.75,77.8,22052.0,73.1871,73.2341,73.1682,73.2153,22052.0
2022-08-08 13:35:00,77.81,77.83,77.74,77.75,27427.0,73.2247,73.2435,73.1588,73.1682,27427.0
2022-08-08 13:40:00,77.74,77.86,77.72,77.84,16353.0,73.1588,73.2717,73.14,73.2529,16353.0
2022-08-08 13:45:00,77.84,77.87,77.8,77.81,13978.0,73.2529,73.2812,73.2153,73.2247,13978.0
2022-08-08 13:50:00,77.81,77.92,77.79,77.92,11060.0,73.2247,73.3282,73.2059,73.3282,11060.0
2022-08-08 13:55:00,77.93,77.95,77.9,77.93,19893.0,73.3376,73.3564,73.3094,73.3376,19893.0
2022-08-08 14:00:00,77.92,77.93,77.73,77.74,23196.0,73.3282,73.3376,73.1494,73.1588,23196.0
2022-08-08 14:05:00,77.74,77.89,77.68,77.87,32821.0,73.1588,73.3,73.1024,73.2812,32821.0
2022-08-08 14:10:00,77.86,77.87,77.76,77.76,24008.0,73.2717,73.2812,73.1776,73.1776,24008.0
2022-08-08 14:15:00,77.76,77.8,77.71,77.78,37829.0,73.1776,73.2153,73.1306,73.1965,37829.0
2022-08-08 14:20:00,77.79,77.79,77.72,77.73,8359.0,73.2059,73.2059,73.14,73.1494,8359.0
2022-08-08 14:25:00,77.72,77.74,77.64,77.68,99460.0,73.14,73.1588,73.0647,73.1024,99460.0
2022-08-08 14:30:00,77.68,77.73,77.64,77.7,18070.0,73.1024,73.1494,73.0647,73.1212,18070.0
2022-08-08 14:35:00,77.7,77.7,77.59,77.59,16952.0,73.1212,73.1212,73.0177,73.0177,16952.0
2022-08-08 14:40:00,77.59,77.66,77.58,77.59,17140.0,73.0177,73.0835,73.0082,73.0177,17140.0
2022-08-08 14:45:00,77.59,77.61,77.53,77.58,67343.0,73.0177,73.0365,72.9612,73.0082,67343.0
2022-08-08 14:50:00,77.57,77.57,77.5,77.52,23423.0,72.9988,72.9988,72.933,72.9518,23423.0
2022-08-08 14:55:00,77.52,77.66,77.52,77.63,23902.0,72.9518,73.0835,72.9518,73.0553,23902.0
2022-08-08 15:00:00,77.63,77.69,77.62,77.67,24017.0,73.0553,73.1118,73.0459,73.0929,24017.0
2022-08-08 15:05:00,77.67,77.7,77.63,77.66,17166.0,73.0929,73.1212,73.0553,73.0835,17166.0
2022-08-08 15:10:00,77.65,77.68,77.62,77.67,20621.0,73.0741,73.1024,73.0459,73.0929,20621.0
2022-08-08 15:15:00,77.66,77.66,77.54,77.6,31211.0,73.0835,73.0835,72.9706,73.0271,31211.0
2022-08-08 15:20:00,77.6,77.66,77.57,77.63,21876.0,73.0271,73.0835,72.9988,73.0553,21876.0
2022-08-08 15:25:00,77.62,77.65,77.59,77.62,21993.0,73.0459,73.0741,73.0177,73.0459,21993.0
2022-08-08 15:30:00,77.62,77.64,77.54,77.62,75809.0,73.0459,73.0647,72.9706,73.0459,75809.0
2022-08-08 15:35:00,77.62,77.63,77.57,77.59,35647.0,73.0459,73.0553,72.9988,73.0177,35647.0
2022-08-08 15:40:00,77.59,77.66,77.59,77.65,54262.0,73.0177,73.0835,73.0177,73.0741,54262.0
2022-08-08 15:45:00,77.65,77.67,77.58,77.58,47322.0,73.0741,73.0929,73.0082,73.0082,47322.0
2022-08-08 15:50:00,77.58,77.62,77.52,77.59,149208.0,73.0082,73.0459,72.9518,73.0177,149208.0
2022-08-08 15:55:00,77.57,77.59,77.5,77.53,180143.0,72.9988,73.0177,72.933,72.9612,180143.0
2022-08-09 09:30:00,77.67,77.7,77.38,77.59,135831.0,73.0929,73.1212,72.82,73.0177,135831.0
2022-08-09 09:35:00,77.59,77.7,77.49,77.59,62770.0,73.0177,73.1212,72.9236,73.0177,62770.0
2022-08-09 09:40:00,77.58,77.68,77.49,77.58,169395.0,73.0082,73.1024,72.9236,73.0082,169395.0
2022-08-09 09:45:00,77.58,77.59,77.32,77.39,239481.0,73.0082,73.0177,72.7636,72.8294,239481.0
2022-08-09 09:50:00,77.4,77.43,77.07,77.14,240539.0,72.8389,72.8671,72.5283,72.5942,240539.0
2022-08-09 09:55:00,77.14,77.32,77.14,77.27,195041.0,72.5942,72.7636,72.5942,72.7165,195041.0
2022-08-09 10:00:00,77.26,77.29,77.16,77.19,229379.0,72.7071,72.7353,72.613,72.6412,229379.0
2022-08-09 10:05:00,77.2,77.25,77.11,77.16,210923.0,72.6506,72.6977,72.5659,72.613,210923.0
2022-08-09 10:10:00,77.16,77.31,77.15,77.3,769624.0,72.613,72.7542,72.6036,72.7447,769624.0
2022-08-09 10:15:00,77.29,77.41,77.26,77.29,92467.0,72.7353,72.8483,72.7071,72.7353,92467.0
2022-08-09 10:20:00,77.29,77.37,77.19,77.22,71835.0,72.7353,72.8106,72.6412,72.6695,71835.0
2022-08-09 10:25:00,77.23,77.36,77.23,77.36,47236.0,72.6789,72.8012,72.6789,72.8012,47236.0
2022-08-09 10:30:00,77.38,77.48,77.33,77.47,19407.0,72.82,72.9141,72.773,72.9047,19407.0
2022-08-09 10:35:00,77.39,77.4,77.33,77.36,17991.0,72.8294,72.8389,72.773,72.8012,17991.0
2022-08-09 10:40:00,77.36,77.41,77.34,77.37,31553.0,72.8012,72.8483,72.7824,72.8106,31553.0
2022-08-09 10:45:00,77.36,77.39,77.32,77.39,35892.0,72.8012,72.8294,72.7636,72.8294,35892.0
2022-08-09 10:50:00,77.39,77.42,77.26,77.27,72557.0,72.8294,72.8577,72.7071,72.7165,72557.0
2022-08-09 10:55:00,77.28,77.29,77.22,77.24,18871.0,72.7259,72.7353,72.6695,72.6883,18871.0
2022-08-09 11:00:00,77.26,77.26,77.04,77.07,83584.0,72.7071,72.7071,72.5001,72.5283,83584.0
2022-08-09 11:05:00,77.07,77.15,77.06,77.11,82345.0,72.5283,72.6036,72.5189,72.5659,82345.0
2022-08-09 11:10:00,77.1,77.2,77.09,77.2,113213.0,72.5565,72.6506,72.5471,72.6506,113213.0
2022-08-09 11:15:00,77.2,77.3,77.17,77.21,101815.0,72.6506,72.7447,72.6224,72.6601,101815.0
2022-08-09 11:20:00,77.22,77.27,77.2,77.21,66842.0,72.6695,72.7165,72.6506,72.6601,66842.0
2022-08-09 11:25:00,77.21,77.22,77.15,77.19,90533.0,72.6601,72.6695,72.6036,72.6412,90533.0
2022-08-09 11:30:00,77.19,77.2,77.12,77.13,127699.0,72.6412,72.6506,72.5754,72.5848,127699.0
2022-08-09 11:35:00,77.14,77.21,77.13,77.14,76808.0,72.5942,72.6601,72.5848,72.5942,76808.0
2022-08-09 11:40:00,77.14,77.2,77.04,77.05,94228.0,72.5942,72.6506,72.5001,72.5095,94228.0
2022-08-09 11:45:00,77.05,77.14,77.04,77.08,94472.0,72.5095,72.5942,72.5001,72.5377,94472.0
2022-08-09 11:50:00,77.07,77.1,77.0,77.08,100771.0,72.5283,72.5565,72.4624,72.5377,100771.0
2022-08-09 11:55:00,77.09,77.09,76.98,77.0,89144.0,72.5471,72.5471,72.4436,72.4624,89144.0
2022-08-09 12:00:00,77.0,77.02,76.96,76.98,115257.0,72.4624,72.4812,72.4248,72.4436,115257.0
2022-08-09 12:05:00,76.98,77.05,76.95,76.95,98332.0,72.4436,72.5095,72.4154,72.4154,98332.0
2022-08-09 12:10:00,76.95,76.99,76.88,76.89,108483.0,72.4154,72.453,72.3495,72.3589,108483.0
2022-08-09 12:15:00,76.89,76.97,76.89,76.97,231331.0,72.3589,72.4342,72.3589,72.4342,231331.0
2022-08-09 12:20:00,76.97,77.01,76.94,76.95,41074.0,72.4342,72.4718,72.406,72.4154,41074.0
2022-08-09 12:25:00,76.94,77.04,76.94,76.99,68821.0,72.406,72.5001,72.406,72.453,68821.0
2022-08-09 12:30:00,76.99,77.06,76.99,77.02,46707.0,72.453,72.5189,72.453,72.4812,46707.0
2022-08-09 12:35:00,77.02,77.08,76.99,77.08,36596.0,72.4812,72.5377,72.453,72.5377,36596.0
2022-08-09 12:40:00,77.07,77.09,77.03,77.07,29999.0,72.5283,72.5471,72.4907,72.5283,29999.0
2022-08-09 12:45:00,77.07,77.07,77.03,77.06,22230.0,72.5283,72.5283,72.4907,72.5189,22230.0
2022-08-09 12:50:00,77.06,77.11,77.05,77.1,8302.0,72.5189,72.5659,72.5095,72.5565,8302.0
2022-08-09 12:55:00,77.11,77.14,77.08,77.13,8129.0,72.5659,72.5942,72.5377,72.5848,8129.0
2022-08-09 13:00:00,77.15,77.15,77.12,77.13,10019.0,72.6036,72.6036,72.5754,72.5848,10019.0
2022-08-09 13:05:00,77.13,77.17,77.09,77.17,15250.0,72.5848,72.6224,72.5471,72.6224,15250.0
2022-08-09 13:10:00,77.16,77.2,77.12,77.2,11087.0,72.613,72.6506,72.5754,72.6506,11087.0
2022-08-09 13:15:00,77.2,77.25,77.19,77.22,18810.0,72.6506,72.6977,72.6412,72.6695,18810.0
2022-08-09 13:20:00,77.22,77.29,77.22,77.25,5772.0,72.6695,72.7353,72.6695,72.6977,5772.0
2022-08-09 13:25:00,77.25,77.25,77.2,77.23,7650.0,72.6977,72.6977,72.6506,72.6789,7650.0
2022-08-09 13:30:00,77.23,77.23,77.18,77.18,8515.0,72.6789,72.6789,72.6318,72.6318,8515.0
2022-08-09 13:35:00,77.18,77.19,77.11,77.11,13025.0,72.6318,72.6412,72.5659,72.5659,13025.0
2022-08-09 13:40:00,77.11,77.15,77.02,77.07,20971.0,72.5659,72.6036,72.4812,72.5283,20971.0
2022-08-09 13:45:00,77.07,77.11,77.03,77.1,9708.0,72.5283,72.5659,72.4907,72.5565,9708.0
2022-08-09 13:50:00,77.09,77.11,77.07,77.1,11819.0,72.5471,72.5659,72.5283,72.5565,11819.0
2022-08-09 13:55:00,77.11,77.2,77.1,77.2,25498.0,72.5659,72.6506,72.5565,72.6506,25498.0
2022-08-09 14:00:00,77.2,77.22,77.18,77.19,42428.0,72.6506,72.6695,72.6318,72.6412,42428.0
2022-08-09 14:05:00,77.17,77.22,77.16,77.17,25579.0,72.6224,72.6695,72.613,72.6224,25579.0
2022-08-09 14:10:00,77.17,77.18,77.12,77.13,49914.0,72.6224,72.6318,72.5754,72.5848,49914.0
2022-08-09 14:15:00,77.12,77.13,77.0,77.03,49466.0,72.5754,72.5848,72.4624,72.4907,49466.0
2022-08-09 14:20:00,77.02,77.02,76.97,76.98,49166.0,72.4812,72.4812,72.4342,72.4436,49166.0
2022-08-09 14:25:00,76.98,77.0,76.94,76.95,42785.0,72.4436,72.4624,72.406,72.4154,42785.0
2022-08-09 14:30:00,76.94,76.96,76.91,76.96,48538.0,72.406,72.4248,72.3777,72.4248,48538.0
2022-08-09 14:35:00,76.96,76.96,76.91,76.95,57982.0,72.4248,72.4248,72.3777,72.4154,57982.0
2022-08-09 14:40:00,76.95,76.97,76.92,76.96,52578.0,72.4154,72.4342,72.3871,72.4248,52578.0
2022-08-09 14:45:00,76.95,77.02,76.95,77.02,50952.0,72.4154,72.4812,72.4154,72.4812,50952.0
2022-08-09 14:50:00,77.02,77.1,77.01,77.07,63803.0,72.4812,72.5565,72.4718,72.5283,63803.0
2022-08-09 14:55:00,77.06,77.1,77.04,77.05,54767.0,72.5189,72.5565,72.5001,72.5095,54767.0
2022-08-09 15:00:00,77.04,77.09,77.02,77.02,13079.0,72.5001,72.5471,72.4812,72.4812,13079.0
2022-08-09 15:05:00,77.03,77.04,77.0,77.02,14735.0,72.4907,72.5001,72.4624,72.4812,14735.0
2022-08-09 15:10:00,77.02,77.02,76.98,76.98,24648.0,72.4812,72.4812,72.4436,72.4436,24648.0
2022-08-09 15:15:00,77.0,77.06,76.98,77.05,16508.0,72.4624,72.5189,72.4436,72.5095,16508.0
2022-08-09 15:20:00,77.06,77.13,77.05,77.12,34756.0,72.5189,72.5848,72.5095,72.5754,34756.0
2022-08-09 15:25:00,77.12,77.13,77.07,77.09,34490.0,72.5754,72.5848,72.5283,72.5471,34490.0
2022-08-09 15:30:00,77.09,77.14,77.07,77.09,32099.0,72.5471,72.5942,72.5283,72.5471,32099.0
2022-08-09 15:35:00,77.1,77.12,77.06,77.09,30482.0,72.5565,72.5754,72.5189,72.5471,30482.0
2022-08-09 15:40:00,77.1,77.13,77.02,77.03,32928.0,72.5565,72.5848,72.4812,72.4907,32928.0
2022-08-09 15:45:00,77.02,77.07,76.99,77.07,49349.0,72.4812,72.5283,72.453,72.5283,49349.0
2022-08-09 15:50:00,77.07,77.15,77.07,77.12,109277.0,72.5283,72.6036,72.5283,72.5754,109277.0
2022-08-09 15:55:00,77.12,77.17,77.05,77.17,198506.0,72.5754,72.6224,72.5095,72.6224,198506.0
2022-08-10 09:30:00,78.66,78.96,78.64,78.77,169984.0,74.0246,74.3069,74.0058,74.1281,169984.0
2022-08-10 09:35:00,78.78,78.97,78.7,78.91,165315.0,74.1375,74.3163,74.0622,74.2599,165315.0
2022-08-10 09:40:00,78.93,79.19,78.89,79.19,90500.0,74.2787,74.5234,74.2411,74.5234,90500.0
2022-08-10 09:45:00,79.21,79.37,79.19,79.28,92702.0,74.5422,74.6928,74.5234,74.6081,92702.0
2022-08-10 09:50:00,79.29,79.3,79.11,79.15,71607.0,74.6175,74.6269,74.4481,74.4857,71607.0
2022-08-10 09:55:00,79.15,79.18,79.02,79.14,44248.0,74.4857,74.514,74.3634,74.4763,44248.0
2022-08-10 10:00:00,79.14,79.33,79.1,79.28,46779.0,74.4763,74.6551,74.4387,74.6081,46779.0
2022-08-10 10:05:00,79.3,79.34,79.21,79.3,72564.0,74.6269,74.6645,74.5422,74.6269,72564.0
2022-08-10 10:10:00,79.32,79.4,79.26,79.3,51691.0,74.6457,74.721,74.5892,74.6269,51691.0
2022-08-10 10:15:00,79.3,79.3,79.13,79.14,37640.0,74.6269,74.6269,74.4669,74.4763,37640.0
2022-08-10 10:20:00,79.14,79.15,78.98,79.09,35550.0,74.4763,74.4857,74.3257,74.4293,35550.0
2022-08-10 10:25:00,79.1,79.19,79.05,79.17,34302.0,74.4387,74.5234,74.3916,74.5046,34302.0
2022-08-10 10:30:00,79.16,79.34,79.14,79.31,47103.0,74.4951,74.6645,74.4763,74.6363,47103.0
2022-08-10 10:35:00,79.33,79.41,79.33,79.39,45986.0,74.6551,74.7304,74.6551,74.7116,45986.0
2022-08-10 10:40:00,79.39,79.45,79.36,79.42,38831.0,74.7116,74.7681,74.6834,74.7398,38831.0
2022-08-10 10:45:00,79.42,79.45,79.35,79.37,53787.0,74.7398,74.7681,74.6739,74.6928,53787.0
2022-08-10 10:50:00,79.36,79.38,79.33,79.36,34793.0,74.6834,74.7022,74.6551,74.6834,34793.0
2022-08-10 10:55:00,79.37,79.47,79.37,79.45,46401.0,74.6928,74.7869,74.6928,74.7681,46401.0
2022-08-10 11:00:00,79.46,79.66,79.45,79.65,96659.0,74.7775,74.9657,74.7681,74.9563,96659.0
2022-08-10 11:05:00,79.66,79.67,79.54,79.56,94725.0,74.9657,74.9751,74.8527,74.8716,94725.0
2022-08-10 11:10:00,79.57,79.58,79.42,79.47,107576.0,74.881,74.8904,74.7398,74.7869,107576.0
2022-08-10 11:15:00,79.48,79.48,79.37,79.4,41619.0,74.7963,74.7963,74.6928,74.721,41619.0
2022-08-10 11:20:00,79.4,79.53,79.39,79.53,36334.0,74.721,74.8433,74.7116,74.8433,36334.0
2022-08-10 11:25:00,79.53,79.53,79.42,79.47,51887.0,74.8433,74.8433,74.7398,74.7869,51887.0
2022-08-10 11:30:00,79.47,79.5,79.42,79.42,107451.0,74.7869,74.8151,74.7398,74.7398,107451.0
2022-08-10 11:35:00,79.39,79.47,79.33,79.42,40199.0,74.7116,74.7869,74.6551,74.7398,40199.0
2022-08-10 11:40:00,79.42,79.48,79.42,79.44,36248.0,74.7398,74.7963,74.7398,74.7586,36248.0
2022-08-10 11:45:00,79.44,79.52,79.41,79.52,34431.0,74.7586,74.8339,74.7304,74.8339,34431.0
2022-08-10 11:50:00,79.52,79.55,79.45,79.54,28522.0,74.8339,74.8622,74.7681,74.8527,28522.0
2022-08-10 11:55:00,79.55,79.59,79.55,79.59,32196.0,74.8622,74.8998,74.8622,74.8998,32196.0
2022-08-10 12:00:00,79.6,79.62,79.59,79.61,19705.0,74.9092,74.928,74.8998,74.9186,19705.0
2022-08-10 12:05:00,79.6,79.6,79.53,79.54,19081.0,74.9092,74.9092,74.8433,74.8527,19081.0
2022-08-10 12:10:00,79.54,79.6,79.54,79.58,15600.0,74.8527,74.9092,74.8527,74.8904,15600.0
2022-08-10 12:15:00,79.58,79.58,79.49,79.5,23148.0,74.8904,74.8904,74.8057,74.8151,23148.0
2022-08-10 12:20:00,79.5,79.53,79.46,79.49,20959.0,74.8151,74.8433,74.7775,74.8057,20959.0
2022-08-10 12:25:00,79.49,79.56,79.47,79.56,42066.0,74.8057,74.8716,74.7869,74.8716,42066.0
2022-08-10 12:30:00,79.56,79.64,79.55,79.61,58586.0,74.8716,74.9469,74.8622,74.9186,58586.0
2022-08-10 12:35:00,79.62,79.66,79.57,79.58,27700.0,74.928,74.9657,74.881,74.8904,27700.0
2022-08-10 12:40:00,79.58,79.63,79.55,79.59,23170.0,74.8904,74.9374,74.8622,74.8998,23170.0
2022-08-10 12:45:00,79.59,79.62,79.57,79.61,24330.0,74.8998,74.928,74.881,74.9186,24330.0
2022-08-10 12:50:00,79.62,79.67,79.58,79.66,23830.0,74.928,74.9751,74.8904,74.9657,23830.0
2022-08-10 12:55:00,79.67,79.68,79.63,79.67,28595.0,74.9751,74.9845,74.9374,74.9751,28595.0
2022-08-10 13:00:00,79.67,79.67,79.62,79.64,16664.0,74.9751,74.9751,74.928,74.9469,16664.0
2022-08-10 13:05:00,79.64,79.7,79.64,79.7,13097.0,74.9469,75.0033,74.9469,75.0033,13097.0
2022-08-10 13:10:00,79.7,79.74,79.7,79.71,13042.0,75.0033,75.041,75.0033,75.0127,13042.0
2022-08-10 13:15:00,79.71,79.74,79.68,79.72,8861.0,75.0127,75.041,74.9845,75.0221,8861.0
2022-08-10 13:20:00,79.71,79.72,79.64,79.7,11524.0,75.0127,75.0221,74.9469,75.0033,11524.0
2022-08-10 13:25:00,79.7,79.71,79.58,79.58,53198.0,75.0033,75.0127,74.8904,74.8904,53198.0
2022-08-10 13:30:00,79.58,79.63,79.55,79.61,56816.0,74.8904,74.9374,74.8622,74.9186,56816.0
2022-08-10 13:35:00,79.61,79.66,79.6,79.66,36641.0,74.9186,74.9657,74.9092,74.9657,36641.0
2022-08-10 13:40:00,79.65,79.71,79.65,79.71,19081.0,74.9563,75.0127,74.9563,75.0127,19081.0
2022-08-10 13:45:00,79.72,79.78,79.71,79.78,27121.0,75.0221,75.0786,75.0127,75.0786,27121.0
2022-08-10 13:50:00,79.78,79.8,79.75,79.8,40887.0,75.0786,75.0974,75.0504,75.0974,40887.0
2022-08-10 13:55:00,79.8,79.8,79.73,79.75,53791.0,75.0974,75.0974,75.0316,75.0504,53791.0
2022-08-10 14:00:00,79.75,79.77,79.69,79.74,24502.0,75.0504,75.0692,74.9939,75.041,24502.0
2022-08-10 14:05:00,79.74,79.75,79.69,79.7,18038.0,75.041,75.0504,74.9939,75.0033,18038.0
2022-08-10 14:10:00,79.7,79.72,79.66,79.66,14590.0,75.0033,75.0221,74.9657,74.9657,14590.0
2022-08-10 14:15:00,79.66,79.68,79.61,79.66,15902.0,74.9657,74.9845,74.9186,74.9657,15902.0
2022-08-10 14:20:00,79.66,79.66,79.61,79.62,14297.0,74.9657,74.9657,74.9186,74.928,14297.0
2022-08-10 14:25:00,79.62,79.64,79.59,79.6,9119.0,74.928,74.9469,74.8998,74.9092,9119.0
2022-08-10 14:30:00,79.59,79.61,79.56,79.57,12223.0,74.8998,74.9186,74.8716,74.881,12223.0
2022-08-10 14:35:00,79.58,79.59,79.5,79.52,14689.0,74.8904,74.8998,74.8151,74.8339,14689.0
2022-08-10 14:40:00,79.52,79.54,79.49,79.49,15629.0,74.8339,74.8527,74.8057,74.8057,15629.0
2022-08-10 14:45:00,79.48,79.5,79.36,79.36,99453.0,74.7963,74.8151,74.6834,74.6834,99453.0
2022-08-10 14:50:00,79.35,79.38,79.33,79.36,22156.0,74.6739,74.7022,74.6551,74.6834,22156.0
2022-08-10 14:55:00,79.36,79.39,79.33,79.33,22202.0,74.6834,74.7116,74.6551,74.6551,22202.0
2022-08-10 15:00:00,79.33,79.4,79.32,79.36,32980.0,74.6551,74.721,74.6457,74.6834,32980.0
2022-08-10 15:05:00,79.37,79.38,79.31,79.32,16632.0,74.6928,74.7022,74.6363,74.6457,16632.0
2022-08-10 15:10:00,79.32,79.33,79.27,79.31,18250.0,74.6457,74.6551,74.5987,74.6363,18250.0
2022-08-10 15:15:00,79.31,79.33,79.28,79.3,17474.0,74.6363,74.6551,74.6081,74.6269,17474.0
2022-08-10 15:20:00,79.31,79.33,79.27,79.27,27891.0,74.6363,74.6551,74.5987,74.5987,27891.0
2022-08-10 15:25:00,79.28,79.32,79.24,79.29,61383.0,74.6081,74.6457,74.5704,74.6175,61383.0
2022-08-10 15:30:00,79.29,79.29,79.24,79.29,31253.0,74.6175,74.6175,74.5704,74.6175,31253.0
2022-08-10 15:35:00,79.29,79.35,79.27,79.33,58479.0,74.6175,74.6739,74.5987,74.6551,58479.0
2022-08-10 15:40:00,79.33,79.38,79.3,79.36,42211.0,74.6551,74.7022,74.6269,74.6834,42211.0
2022-08-10 15:45:00,79.37,79.4,79.31,79.32,71252.0,74.6928,74.721,74.6363,74.6457,71252.0
2022-08-10 15:50:00,79.32,79.35,79.26,79.33,145557.0,74.6457,74.6739,74.5892,74.6551,145557.0
2022-08-10 15:55:00,79.33,79.37,79.29,79.36,212998.0,74.6551,74.6928,74.6175,74.6834,212998.0
2022-08-11 09:30:00,80.08,80.31,79.95,79.99,87473.0,75.3609,75.5774,75.2386,75.2762,87473.0
2022-08-11 09:35:00,79.97,80.11,79.9,80.05,64244.0,75.2574,75.3892,75.1915,75.3327,64244.0
2022-08-11 09:40:00,80.05,80.21,79.95,80.16,60048.0,75.3327,75.4833,75.2386,75.4362,60048.0
2022-08-11 09:45:00,80.16,80.38,80.14,80.32,49993.0,75.4362,75.6432,75.4174,75.5868,49993.0
2022-08-11 09:50:00,80.33,80.42,80.26,80.36,34286.0,75.5962,75.6809,75.5303,75.6244,34286.0
2022-08-11 09:55:00,80.35,80.39,80.28,80.28,24022.0,75.615,75.6527,75.5491,75.5491,24022.0
2022-08-11 10:00:00,80.28,80.35,80.23,80.28,41691.0,75.5491,75.615,75.5021,75.5491,41691.0
2022-08-11 10:05:00,80.28,80.36,80.22,80.26,38337.0,75.5491,75.6244,75.4927,75.5303,38337.0
2022-08-11 10:10:00,80.27,80.36,80.27,80.3,33812.0,75.5397,75.6244,75.5397,75.568,33812.0
2022-08-11 10:15:00,80.28,80.48,80.24,80.47,23169.0,75.5491,75.7374,75.5115,75.7279,23169.0
2022-08-11 10:20:00,80.47,80.47,80.32,80.32,27540.0,75.7279,75.7279,75.5868,75.5868,27540.0
2022-08-11 10:25:00,80.33,80.4,80.3,80.33,15862.0,75.5962,75.6621,75.568,75.5962,15862.0
2022-08-11 10:30:00,80.33,80.45,80.33,80.4,23967.0,75.5962,75.7091,75.5962,75.6621,23967.0
2022-08-11 10:35:00,80.41,80.63,80.4,80.5,26000.0,75.6715,75.8785,75.6621,75.7562,26000.0
2022-08-11 10:40:00,80.49,80.5,80.4,80.45,23705.0,75.7468,75.7562,75.6621,75.7091,23705.0
2022-08-11 10:45:00,80.44,80.46,80.39,80.44,21619.0,75.6997,75.7185,75.6527,75.6997,21619.0
2022-08-11 10:50:00,80.42,80.54,80.41,80.52,31144.0,75.6809,75.7938,75.6715,75.775,31144.0
2022-08-11 10:55:00,80.52,80.54,80.46,80.52,31304.0,75.775,75.7938,75.7185,75.775,31304.0
2022-08-11 11:00:00,80.52,80.54,80.47,80.48,31719.0,75.775,75.7938,75.7279,75.7374,31719.0
2022-08-11 11:05:00,80.49,80.5,80.17,80.21,51197.0,75.7468,75.7562,75.4456,75.4833,51197.0
2022-08-11 11:10:00,80.21,80.22,80.07,80.17,36255.0,75.4833,75.4927,75.3515,75.4456,36255.0
2022-08-11 11:15:00,80.17,80.26,80.06,80.06,21620.0,75.4456,75.5303,75.3421,75.3421,21620.0
2022-08-11 11:20:00,80.06,80.2,80.05,80.2,35045.0,75.3421,75.4739,75.3327,75.4739,35045.0
2022-08-11 11:25:00,80.2,80.21,80.13,80.2,42507.0,75.4739,75.4833,75.408,75.4739,42507.0
2022-08-11 11:30:00,80.2,80.25,80.14,80.14,43977.0,75.4739,75.5209,75.4174,75.4174,43977.0
2022-08-11 11:35:00,80.15,80.18,80.1,80.17,23194.0,75.4268,75.455,75.3797,75.4456,23194.0
2022-08-11 11:40:00,80.16,80.24,80.13,80.19,15003.0,75.4362,75.5115,75.408,75.4644,15003.0
2022-08-11 11:45:00,80.18,80.21,80.12,80.17,18647.0,75.455,75.4833,75.3986,75.4456,18647.0
2022-08-11 11:50:00,80.16,80.17,80.06,80.11,19662.0,75.4362,75.4456,75.3421,75.3892,19662.0
2022-08-11 11:55:00,80.12,80.14,80.09,80.1,11039.0,75.3986,75.4174,75.3703,75.3797,11039.0
2022-08-11 12:00:00,80.1,80.15,80.07,80.08,20387.0,75.3797,75.4268,75.3515,75.3609,20387.0
2022-08-11 12:05:00,80.09,80.1,80.02,80.02,16173.0,75.3703,75.3797,75.3045,75.3045,16173.0
2022-08-11 12:10:00,80.02,80.04,79.94,79.98,13269.0,75.3045,75.3233,75.2292,75.2668,13269.0
2022-08-11 12:15:00,79.98,80.03,79.93,80.01,15614.0,75.2668,75.3139,75.2198,75.2951,15614.0
2022-08-11 12:20:00,80.01,80.01,79.93,79.95,14031.0,75.2951,75.2951,75.2198,75.2386,14031.0
2022-08-11 12:25:00,79.94,80.06,79.94,80.06,13467.0,75.2292,75.3421,75.2292,75.3421,13467.0
2022-08-11 12:30:00,80.05,80.15,80.05,80.13,16197.0,75.3327,75.4268,75.3327,75.408,16197.0
2022-08-11 12:35:00,80.12,80.16,80.1,80.13,24434.0,75.3986,75.4362,75.3797,75.408,24434.0
2022-08-11 12:40:00,80.13,80.16,80.11,80.14,15686.0,75.408,75.4362,75.3892,75.4174,15686.0
2022-08-11 12:45:00,80.14,80.22,80.13,80.2,16601.0,75.4174,75.4927,75.408,75.4739,16601.0
2022-08-11 12:50:00,80.2,80.26,80.19,80.25,13249.0,75.4739,75.5303,75.4644,75.5209,13249.0
2022-08-11 12:55:00,80.25,80.28,80.22,80.28,26697.0,75.5209,75.5491,75.4927,75.5491,26697.0
2022-08-11 13:00:00,80.28,80.31,80.26,80.31,29243.0,75.5491,75.5774,75.5303,75.5774,29243.0
2022-08-11 13:05:00,80.31,80.34,80.3,80.32,13809.0,75.5774,75.6056,75.568,75.5868,13809.0
2022-08-11 13:10:00,80.33,80.41,80.32,80.4,22551.0,75.5962,75.6715,75.5868,75.6621,22551.0
2022-08-11 13:15:00,80.41,80.47,80.39,80.45,11538.0,75.6715,75.7279,75.6527,75.7091,11538.0
2022-08-11 13:20:00,80.44,80.48,80.41,80.44,14821.0,75.6997,75.7374,75.6715,75.6997,14821.0
2022-08-11 13:25:00,80.44,80.46,80.4,80.43,13720.0,75.6997,75.7185,75.6621,75.6903,13720.0
2022-08-11 13:30:00,80.43,80.45,80.37,80.37,27327.0,75.6903,75.7091,75.6338,75.6338,27327.0
2022-08-11 13:35:00,80.38,80.46,80.37,80.42,21093.0,75.6432,75.7185,75.6338,75.6809,21093.0
2022-08-11 13:40:00,80.42,80.49,80.42,80.46,26130.0,75.6809,75.7468,75.6809,75.7185,26130.0
2022-08-11 13:45:00,80.45,80.45,80.37,80.39,23834.0,75.7091,75.7091,75.6338,75.6527,23834.0
2022-08-11 13:50:00,80.38,80.43,80.33,80.35,13968.0,75.6432,75.6903,75.5962,75.615,13968.0
2022-08-11 13:55:00,80.35,80.38,80.34,80.37,10187.0,75.615,75.6432,75.6056,75.6338,10187.0
2022-08-11 14:00:00,80.37,80.37,80.27,80.3,28434.0,75.6338,75.6338,75.5397,75.568,28434.0
2022-08-11 14:05:00,80.3,80.3,80.25,80.26,26731.0,75.568,75.568,75.5209,75.5303,26731.0
2022-08-11 14:10:00,80.26,80.27,80.2,80.24,30003.0,75.5303,75.5397,75.4739,75.5115,30003.0
2022-08-11 14:15:00,80.24,80.36,80.22,80.35,30018.0,75.5115,75.6244,75.4927,75.615,30018.0
2022-08-11 14:20:00,80.35,80.35,80.24,80.28,20704.0,75.615,75.615,75.5115,75.5491,20704.0
2022-08-11 14:25:00,80.28,80.28,80.24,80.25,8849.0,75.5491,75.5491,75.5115,75.5209,8849.0
2022-08-11 14:30:00,80.24,80.25,80.11,80.14,33374.0,75.5115,75.5209,75.3892,75.4174,33374.0
2022-08-11 14:35:00,80.13,80.14,80.08,80.09,17536.0,75.408,75.4174,75.3609,75.3703,17536.0
2022-08-11 14:40:00,80.1,80.11,80.0,80.05,36589.0,75.3797,75.3892,75.2856,75.3327,36589.0
2022-08-11 14:45:00,80.04,80.05,79.92,79.92,36317.0,75.3233,75.3327,75.2104,75.2104,36317.0
2022-08-11 14:50:00,79.92,79.92,79.79,79.8,25516.0,75.2104,75.2104,75.088,75.0974,25516.0
2022-08-11 14:55:00,79.8,79.94,79.79,79.92,45605.0,75.0974,75.2292,75.088,75.2104,45605.0
2022-08-11 15:00:00,79.91,79.93,79.82,79.87,17648.0,75.2009,75.2198,75.1162,75.1633,17648.0
2022-08-11 15:05:00,79.86,79.87,79.78,79.84,17726.0,75.1539,75.1633,75.0786,75.1351,17726.0
2022-08-11 15:10:00,79.85,79.86,79.69,79.76,26374.0,75.1445,75.1539,74.9939,75.0598,26374.0
2022-08-11 15:15:00,79.75,79.8,79.71,79.79,20173.0,75.0504,75.0974,75.0127,75.088,20173.0
2022-08-11 15:20:00,79.8,79.81,79.75,79.75,14226.0,75.0974,75.1068,75.0504,75.0504,14226.0
2022-08-11 15:25:00,79.76,79.79,79.73,79.78,17986.0,75.0598,75.088,75.0316,75.0786,17986.0
2022-08-11 15:30:00,79.78,79.84,79.76,79.81,32576.0,75.0786,75.1351,75.0598,75.1068,32576.0
2022-08-11 15:35:00,79.8,79.81,79.62,79.63,38829.0,75.0974,75.1068,74.928,74.9374,38829.0
2022-08-11 15:40:00,79.64,79.65,79.57,79.58,24603.0,74.9469,74.9563,74.881,74.8904,24603.0
2022-08-11 15:45:00,79.58,79.6,79.52,79.57,57826.0,74.8904,74.9092,74.8339,74.881,57826.0
2022-08-11 15:50:00,79.56,79.63,79.52,79.63,175817.0,74.8716,74.9374,74.8339,74.9374,175817.0
2022-08-11 15:55:00,79.62,79.63,79.52,79.63,163004.0,74.928,74.9374,74.8339,74.9374,163004.0
2022-08-12 09:30:00,79.87,79.95,79.72,79.84,103254.0,75.1633,75.2386,75.0221,75.1351,103254.0
2022-08-12 09:35:00,79.85,80.06,79.82,80.01,66896.0,75.1445,75.3421,75.1162,75.2951,66896.0
2022-08-12 09:40:00,80.01,80.19,80.01,80.08,86957.0,75.2951,75.4644,75.2951,75.3609,86957.0
2022-08-12 09:45:00,80.08,80.19,80.05,80.11,94780.0,75.3609,75.4644,75.3327,75.3892,94780.0
2022-08-12 09:50:00,80.12,80.31,80.12,80.24,73307.0,75.3986,75.5774,75.3986,75.5115,73307.0
2022-08-12 09:55:00,80.24,80.27,80.22,80.24,80879.0,75.5115,75.5397,75.4927,75.5115,80879.0
2022-08-12 10:00:00,80.24,80.24,79.88,79.89,173462.0,75.5115,75.5115,75.1727,75.1821,173462.0
2022-08-12 10:05:00,79.91,80.14,79.9,80.05,40325.0,75.2009,75.4174,75.1915,75.3327,40325.0
2022-08-12 10:10:00,80.04,80.18,80.03,80.04,22719.0,75.3233,75.455,75.3139,75.3233,22719.0
2022-08-12 10:15:00,80.05,80.14,79.98,80.14,26136.0,75.3327,75.4174,75.2668,75.4174,26136.0
2022-08-12 10:20:00,80.15,80.16,80.07,80.09,32828.0,75.4268,75.4362,75.3515,75.3703,32828.0
2022-08-12 10:25:00,80.11,80.13,80.02,80.12,17496.0,75.3892,75.408,75.3045,75.3986,17496.0
2022-08-12 10:30:00,80.11,80.21,80.06,80.18,21684.0,75.3892,75.4833,75.3421,75.455,21684.0
2022-08-12 10:35:00,80.17,80.18,80.01,80.01,30114.0,75.4456,75.455,75.2951,75.2951,30114.0
2022-08-12 10:40:00,80.01,80.09,80.0,80.06,29431.0,75.2951,75.3703,75.2856,75.3421,29431.0
2022-08-12 10:45:00,80.05,80.1,80.02,80.1,33397.0,75.3327,75.3797,75.3045,75.3797,33397.0
2022-08-12 10:50:00,80.11,80.14,80.06,80.09,33878.0,75.3892,75.4174,75.3421,75.3703,33878.0
2022-08-12 10:55:00,80.09,80.15,80.09,80.13,30984.0,75.3703,75.4268,75.3703,75.408,30984.0
2022-08-12 11:00:00,80.14,80.29,80.12,80.26,58887.0,75.4174,75.5586,75.3986,75.5303,58887.0
2022-08-12 11:05:00,80.26,80.28,80.24,80.27,11268.0,75.5303,75.5491,75.5115,75.5397,11268.0
2022-08-12 11:10:00,80.27,80.38,80.27,80.33,15584.0,75.5397,75.6432,75.5397,75.5962,15584.0
2022-08-12 11:15:00,80.32,80.48,80.31,80.45,47460.0,75.5868,75.7374,75.5774,75.7091,47460.0
2022-08-12 11:20:00,80.44,80.5,80.42,80.42,28625.0,75.6997,75.7562,75.6809,75.6809,28625.0
2022-08-12 11:25:00,80.42,80.47,80.41,80.44,21830.0,75.6809,75.7279,75.6715,75.6997,21830.0
2022-08-12 11:30:00,80.45,80.57,80.44,80.55,28037.0,75.7091,75.822,75.6997,75.8032,28037.0
2022-08-12 11:35:00,80.54,80.61,80.53,80.58,19404.0,75.7938,75.8597,75.7844,75.8315,19404.0
2022-08-12 11:40:00,80.56,80.56,80.44,80.47,34581.0,75.8126,75.8126,75.6997,75.7279,34581.0
2022-08-12 11:45:00,80.48,80.53,80.47,80.51,12654.0,75.7374,75.7844,75.7279,75.7656,12654.0
2022-08-12 11:50:00,80.51,80.53,80.47,80.49,31580.0,75.7656,75.7844,75.7279,75.7468,31580.0
2022-08-12 11:55:00,80.49,80.54,80.46,80.48,34332.0,75.7468,75.7938,75.7185,75.7374,34332.0
2022-08-12 12:00:00,80.48,80.56,80.47,80.54,19153.0,75.7374,75.8126,75.7279,75.7938,19153.0
2022-08-12 12:05:00,80.54,80.55,80.5,80.55,91915.0,75.7938,75.8032,75.7562,75.8032,91915.0
2022-08-12 12:10:00,80.55,80.56,80.5,80.5,22505.0,75.8032,75.8126,75.7562,75.7562,22505.0
2022-08-12 12:15:00,80.5,80.57,80.5,80.57,14065.0,75.7562,75.822,75.7562,75.822,14065.0
2022-08-12 12:20:00,80.57,80.62,80.57,80.59,26841.0,75.822,75.8691,75.822,75.8409,26841.0
2022-08-12 12:25:00,80.6,80.63,80.56,80.59,52569.0,75.8503,75.8785,75.8126,75.8409,52569.0
2022-08-12 12:30:00,80.59,80.65,80.59,80.65,11045.0,75.8409,75.8973,75.8409,75.8973,11045.0
2022-08-12 12:35:00,80.64,80.65,80.6,80.61,42708.0,75.8879,75.8973,75.8503,75.8597,42708.0
2022-08-12 12:40:00,80.61,80.62,80.58,80.62,19747.0,75.8597,75.8691,75.8315,75.8691,19747.0
2022-08-12 12:45:00,80.62,80.67,80.61,80.65,10114.0,75.8691,75.9162,75.8597,75.8973,10114.0
2022-08-12 12:50:00,80.66,80.69,80.65,80.67,9675.0,75.9067,75.935,75.8973,75.9162,9675.0
2022-08-12 12:55:00,80.68,80.73,80.67,80.72,10614.0,75.9256,75.9726,75.9162,75.9632,10614.0
2022-08-12 13:00:00,80.73,80.75,80.69,80.72,45801.0,75.9726,75.9914,75.935,75.9632,45801.0
2022-08-12 13:05:00,80.72,80.76,80.7,80.76,17575.0,75.9632,76.0009,75.9444,76.0009,17575.0
2022-08-12 13:10:00,80.76,80.77,80.73,80.75,16644.0,76.0009,76.0103,75.9726,75.9914,16644.0
2022-08-12 13:15:00,80.75,80.78,80.73,80.76,39133.0,75.9914,76.0197,75.9726,76.0009,39133.0
2022-08-12 13:20:00,80.76,80.77,80.72,80.75,24202.0,76.0009,76.0103,75.9632,75.9914,24202.0
2022-08-12 13:25:00,80.75,80.77,80.73,80.76,9029.0,75.9914,76.0103,75.9726,76.0009,9029.0
2022-08-12 13:30:00,80.76,80.79,80.74,80.76,23715.0,76.0009,76.0291,75.982,76.0009,23715.0
2022-08-12 13:35:00,80.78,80.79,80.75,80.78,12149.0,76.0197,76.0291,75.9914,76.0197,12149.0
2022-08-12 13:40:00,80.79,80.84,80.79,80.81,8838.0,76.0291,76.0761,76.0291,76.0479,8838.0
2022-08-12 13:45:00,80.8,80.82,80.78,80.8,10802.0,76.0385,76.0573,76.0197,76.0385,10802.0
2022-08-12 13:50:00,80.81,80.88,80.8,80.84,14919.0,76.0479,76.1138,76.0385,76.0761,14919.0
2022-08-12 13:55:00,80.85,80.86,80.8,80.8,25863.0,76.0855,76.095,76.0385,76.0385,25863.0
2022-08-12 14:00:00,80.8,80.8,80.76,80.78,18505.0,76.0385,76.0385,76.0009,76.0197,18505.0
2022-08-12 14:05:00,80.78,80.79,80.76,80.78,16993.0,76.0197,76.0291,76.0009,76.0197,16993.0
2022-08-12 14:10:00,80.78,80.83,80.76,80.83,25124.0,76.0197,76.0667,76.0009,76.0667,25124.0
2022-08-12 14:15:00,80.83,80.9,80.81,80.87,16075.0,76.0667,76.1326,76.0479,76.1044,16075.0
2022-08-12 14:20:00,80.87,80.89,80.86,80.88,23392.0,76.1044,76.1232,76.095,76.1138,23392.0
2022-08-12 14:25:00,80.87,80.91,80.85,80.91,19803.0,76.1044,76.142,76.0855,76.142,19803.0
2022-08-12 14:30:00,80.91,81.03,80.91,81.02,42373.0,76.142,76.2549,76.142,76.2455,42373.0
2022-08-12 14:35:00,81.03,81.03,80.98,80.99,35840.0,76.2549,76.2549,76.2079,76.2173,35840.0
2022-08-12 14:40:00,80.99,81.03,80.96,81.01,56222.0,76.2173,76.2549,76.1891,76.2361,56222.0
2022-08-12 14:45:00,81.02,81.02,80.95,80.95,13460.0,76.2455,76.2455,76.1797,76.1797,13460.0
2022-08-12 14:50:00,80.96,80.98,80.92,80.94,24769.0,76.1891,76.2079,76.1514,76.1702,24769.0
2022-08-12 14:55:00,80.94,80.95,80.91,80.94,20956.0,76.1702,76.1797,76.142,76.1702,20956.0
2022-08-12 15:00:00,80.93,80.97,80.9,80.95,24162.0,76.1608,76.1985,76.1326,76.1797,24162.0
2022-08-12 15:05:00,80.96,81.0,80.96,81.0,32724.0,76.1891,76.2267,76.1891,76.2267,32724.0
2022-08-12 15:10:00,81.0,81.08,81.0,81.06,26559.0,76.2267,76.302,76.2267,76.2832,26559.0
2022-08-12 15:15:00,81.07,81.11,81.06,81.08,17924.0,76.2926,76.3302,76.2832,76.302,17924.0
2022-08-12 15:20:00,81.09,81.09,80.95,80.97,17446.0,76.3114,76.3114,76.1797,76.1985,17446.0
2022-08-12 15:25:00,80.98,81.04,80.96,81.03,58300.0,76.2079,76.2644,76.1891,76.2549,58300.0
2022-08-12 15:30:00,81.02,81.05,80.97,80.98,69709.0,76.2455,76.2738,76.1985,76.2079,69709.0
2022-08-12 15:35:00,80.98,81.0,80.95,80.96,33913.0,76.2079,76.2267,76.1797,76.1891,33913.0
2022-08-12 15:40:00,80.97,81.07,80.96,81.06,113071.0,76.1985,76.2926,76.1891,76.2832,113071.0
2022-08-12 15:45:00,81.05,81.06,80.97,81.03,154999.0,76.2738,76.2832,76.1985,76.2549,154999.0
2022-08-12 15:50:00,81.04,81.06,80.96,81.03,193735.0,76.2644,76.2832,76.1891,76.2549,193735.0
2022-08-12 15:55:00,81.03,81.14,81.0,81.12,175447.0,76.2549,76.3585,76.2267,76.3396,175447.0
2022-08-15 09:30:00,80.26,80.27,79.99,80.12,102989.0,75.5303,75.5397,75.2762,75.3986,102989.0
2022-08-15 09:35:00,80.12,80.36,80.11,80.31,115804.0,75.3986,75.6244,75.3892,75.5774,115804.0
2022-08-15 09:40:00,80.3,80.38,80.23,80.35,71871.0,75.568,75.6432,75.5021,75.615,71871.0
2022-08-15 09:45:00,80.35,80.53,80.35,80.42,49630.0,75.615,75.7844,75.615,75.6809,49630.0
2022-08-15 09:50:00,80.43,80.67,80.42,80.66,52179.0,75.6903,75.9162,75.6809,75.9067,52179.0
2022-08-15 09:55:00,80.67,80.75,80.62,80.69,61956.0,75.9162,75.9914,75.8691,75.935,61956.0
2022-08-15 10:00:00,80.69,80.69,80.49,80.62,84181.0,75.935,75.935,75.7468,75.8691,84181.0
2022-08-15 10:05:00,80.63,80.63,80.53,80.55,63521.0,75.8785,75.8785,75.7844,75.8032,63521.0
2022-08-15 10:10:00,80.56,80.57,80.48,80.48,35970.0,75.8126,75.822,75.7374,75.7374,35970.0
2022-08-15 10:15:00,80.48,80.56,80.48,80.52,11649.0,75.7374,75.8126,75.7374,75.775,11649.0
2022-08-15 10:20:00,80.5,80.5,80.37,80.37,24484.0,75.7562,75.7562,75.6338,75.6338,24484.0
2022-08-15 10:25:00,80.37,80.52,80.35,80.5,20316.0,75.6338,75.775,75.615,75.7562,20316.0
2022-08-15 10:30:00,80.5,80.59,80.47,80.54,14965.0,75.7562,75.8409,75.7279,75.7938,14965.0
2022-08-15 10:35:00,80.55,80.58,80.46,80.47,64515.0,75.8032,75.8315,75.7185,75.7279,64515.0
2022-08-15 10:40:00,80.46,80.59,80.46,80.58,47051.0,75.7185,75.8409,75.7185,75.8315,47051.0
2022-08-15 10:45:00,80.59,80.61,80.5,80.5,34375.0,75.8409,75.8597,75.7562,75.7562,34375.0
2022-08-15 10:50:00,80.51,80.54,80.45,80.45,73752.0,75.7656,75.7938,75.7091,75.7091,73752.0
2022-08-15 10:55:00,80.46,80.53,80.45,80.5,25647.0,75.7185,75.7844,75.7091,75.7562,25647.0
2022-08-15 11:00:00,80.5,80.53,80.45,80.5,55275.0,75.7562,75.7844,75.7091,75.7562,55275.0
2022-08-15 11:05:00,80.5,80.59,80.48,80.5,15303.0,75.7562,75.8409,75.7374,75.7562,15303.0
2022-08-15 11:10:00,80.5,80.52,80.45,80.49,14941.0,75.7562,75.775,75.7091,75.7468,14941.0
2022-08-15 11:15:00,80.48,80.5,80.47,80.49,13174.0,75.7374,75.7562,75.7279,75.7468,13174.0
2022-08-15 11:20:00,80.5,80.61,80.48,80.58,18170.0,75.7562,75.8597,75.7374,75.8315,18170.0
2022-08-15 11:25:00,80.58,80.62,80.57,80.62,16772.0,75.8315,75.8691,75.822,75.8691,16772.0
2022-08-15 11:30:00,80.62,80.69,80.59,80.62,27794.0,75.8691,75.935,75.8409,75.8691,27794.0
2022-08-15 11:35:00,80.63,80.73,80.63,80.73,16327.0,75.8785,75.9726,75.8785,75.9726,16327.0
2022-08-15 11:40:00,80.72,80.81,80.7,80.77,19207.0,75.9632,76.0479,75.9444,76.0103,19207.0
2022-08-15 11:45:00,80.78,80.86,80.78,80.86,38858.0,76.0197,76.095,76.0197,76.095,38858.0
2022-08-15 11:50:00,80.86,80.97,80.86,80.95,26806.0,76.095,76.1985,76.095,76.1797,26806.0
2022-08-15 11:55:00,80.95,80.97,80.89,80.9,12033.0,76.1797,76.1985,76.1232,76.1326,12033.0
2022-08-15 12:00:00,80.89,80.93,80.84,80.92,14823.0,76.1232,76.1608,76.0761,76.1514,14823.0
2022-08-15 12:05:00,80.92,80.93,80.84,80.84,24991.0,76.1514,76.1608,76.0761,76.0761,24991.0
2022-08-15 12:10:00,80.85,80.95,80.84,80.94,44851.0,76.0855,76.1797,76.0761,76.1702,44851.0
2022-08-15 12:15:00,80.94,81.0,80.94,80.97,14667.0,76.1702,76.2267,76.1702,76.1985,14667.0
2022-08-15 12:20:00,80.97,81.0,80.94,80.95,22615.0,76.1985,76.2267,76.1702,76.1797,22615.0
2022-08-15 12:25:00,80.95,80.99,80.93,80.98,8858.0,76.1797,76.2173,76.1608,76.2079,8858.0
2022-08-15 12:30:00,80.98,81.04,80.98,81.03,20681.0,76.2079,76.2644,76.2079,76.2549,20681.0
2022-08-15 12:35:00,81.03,81.06,81.0,81.02,18365.0,76.2549,76.2832,76.2267,76.2455,18365.0
2022-08-15 12:40:00,81.02,81.04,81.0,81.01,16504.0,76.2455,76.2644,76.2267,76.2361,16504.0
2022-08-15 12:45:00,81.01,81.02,80.98,80.98,9601.0,76.2361,76.2455,76.2079,76.2079,9601.0
2022-08-15 12:50:00,80.98,81.06,80.98,81.05,8265.0,76.2079,76.2832,76.2079,76.2738,8265.0
2022-08-15 12:55:00,81.05,81.09,81.04,81.06,17093.0,76.2738,76.3114,76.2644,76.2832,17093.0
2022-08-15 13:00:00,81.06,81.08,80.99,81.02,11505.0,76.2832,76.302,76.2173,76.2455,11505.0
2022-08-15 13:05:00,81.02,81.1,81.02,81.06,24815.0,76.2455,76.3208,76.2455,76.2832,24815.0
2022-08-15 13:10:00,81.07,81.08,81.01,81.02,12529.0,76.2926,76.302,76.2361,76.2455,12529.0
2022-08-15 13:15:00,81.02,81.04,80.98,80.99,27464.0,76.2455,76.2644,76.2079,76.2173,27464.0
2022-08-15 13:20:00,80.99,81.01,80.94,80.99,40128.0,76.2173,76.2361,76.1702,76.2173,40128.0
2022-08-15 13:25:00,81.0,81.02,80.98,81.0,44804.0,76.2267,76.2455,76.2079,76.2267,44804.0
2022-08-15 13:30:00,81.0,81.01,80.94,80.95,19072.0,76.2267,76.2361,76.1702,76.1797,19072.0
2022-08-15 13:35:00,80.95,80.98,80.88,80.88,14367.0,76.1797,76.2079,76.1138,76.1138,14367.0
2022-08-15 13:40:00,80.88,80.89,80.85,80.88,7389.0,76.1138,76.1232,76.0855,76.1138,7389.0
2022-08-15 13:45:00,80.88,80.93,80.87,80.9,15360.0,76.1138,76.1608,76.1044,76.1326,15360.0
2022-08-15 13:50:00,80.9,80.96,80.9,80.92,74609.0,76.1326,76.1891,76.1326,76.1514,74609.0
2022-08-15 13:55:00,80.94,80.94,80.89,80.91,10926.0,76.1702,76.1702,76.1232,76.142,10926.0
2022-08-15 14:00:00,80.9,80.91,80.88,80.89,12167.0,76.1326,76.142,76.1138,76.1232,12167.0
2022-08-15 14:05:00,80.89,80.92,80.81,80.81,13203.0,76.1232,76.1514,76.0479,76.0479,13203.0
2022-08-15 14:10:00,80.81,80.84,80.78,80.82,13351.0,76.0479,76.0761,76.0197,76.0573,13351.0
2022-08-15 14:15:00,80.83,80.86,80.83,80.86,8104.0,76.0667,76.095,76.0667,76.095,8104.0
2022-08-15 14:20:00,80.87,80.89,80.83,80.85,20693.0,76.1044,76.1232,76.0667,76.0855,20693.0
2022-08-15 14:25:00,80.85,80.93,80.84,80.92,7549.0,76.0855,76.1608,76.0761,76.1514,7549.0
2022-08-15 14:30:00,80.94,81.0,80.92,80.98,11771.0,76.1702,76.2267,76.1514,76.2079,11771.0
2022-08-15 14:35:00,80.98,81.0,80.95,80.98,26606.0,76.2079,76.2267,76.1797,76.2079,26606.0
2022-08-15 14:40:00,80.98,80.99,80.96,80.98,11881.0,76.2079,76.2173,76.1891,76.2079,11881.0
2022-08-15 14:45:00,80.97,80.97,80.94,80.97,8872.0,76.1985,76.1985,76.1702,76.1985,8872.0
2022-08-15 14:50:00,80.98,80.98,80.93,80.97,14714.0,76.2079,76.2079,76.1608,76.1985,14714.0
2022-08-15 14:55:00,80.98,81.01,80.97,81.0,7767.0,76.2079,76.2361,76.1985,76.2267,7767.0
2022-08-15 15:00:00,81.0,81.04,80.98,81.03,22238.0,76.2267,76.2644,76.2079,76.2549,22238.0
2022-08-15 15:05:00,81.03,81.04,81.0,81.01,23631.0,76.2549,76.2644,76.2267,76.2361,23631.0
2022-08-15 15:10:00,81.01,81.07,80.99,81.02,32592.0,76.2361,76.2926,76.2173,76.2455,32592.0
2022-08-15 15:15:00,81.02,81.08,81.02,81.05,35547.0,76.2455,76.302,76.2455,76.2738,35547.0
2022-08-15 15:20:00,81.06,81.1,81.06,81.09,22932.0,76.2832,76.3208,76.2832,76.3114,22932.0
2022-08-15 15:25:00,81.09,81.11,81.06,81.08,32519.0,76.3114,76.3302,76.2832,76.302,32519.0
2022-08-15 15:30:00,81.09,81.12,81.05,81.11,64701.0,76.3114,76.3396,76.2738,76.3302,64701.0
2022-08-15 15:35:00,81.11,81.14,81.08,81.12,29549.0,76.3302,76.3585,76.302,76.3396,29549.0
2022-08-15 15:40:00,81.12,81.12,81.05,81.09,35250.0,76.3396,76.3396,76.2738,76.3114,35250.0
2022-08-15 15:45:00,81.09,81.15,81.07,81.14,78547.0,76.3114,76.3679,76.2926,76.3585,78547.0
2022-08-15 15:50:00,81.15,81.19,81.09,81.1,160029.0,76.3679,76.4055,76.3114,76.3208,160029.0
2022-08-15 15:55:00,81.1,81.1,81.04,81.05,249313.0,76.3208,76.3208,76.2644,76.2738,249313.0
2022-08-16 09:30:00,80.84,81.18,80.84,81.18,101864.0,76.0761,76.3961,76.0761,76.3961,101864.0
2022-08-16 09:35:00,81.17,81.29,81.07,81.13,110504.0,76.3867,76.4996,76.2926,76.349,110504.0
2022-08-16 09:40:00,81.13,81.2,81.06,81.06,86677.0,76.349,76.4149,76.2832,76.2832,86677.0
2022-08-16 09:45:00,81.06,81.08,80.87,80.88,77075.0,76.2832,76.302,76.1044,76.1138,77075.0
2022-08-16 09:50:00,80.87,81.05,80.83,81.03,39136.0,76.1044,76.2738,76.0667,76.2549,39136.0
2022-08-16 09:55:00,81.03,81.2,81.02,81.14,23575.0,76.2549,76.4149,76.2455,76.3585,23575.0
2022-08-16 10:00:00,81.14,81.19,80.94,80.97,61011.0,76.3585,76.4055,76.1702,76.1985,61011.0
2022-08-16 10:05:00,80.94,81.09,80.93,81.07,21593.0,76.1702,76.3114,76.1608,76.2926,21593.0
2022-08-16 10:10:00,81.06,81.19,81.05,81.15,21790.0,76.2832,76.4055,76.2738,76.3679,21790.0
2022-08-16 10:15:00,81.14,81.17,81.09,81.14,23315.0,76.3585,76.3867,76.3114,76.3585,23315.0
2022-08-16 10:20:00,81.14,81.25,81.08,81.22,19278.0,76.3585,76.462,76.302,76.4337,19278.0
2022-08-16 10:25:00,81.22,81.22,81.14,81.18,19318.0,76.4337,76.4337,76.3585,76.3961,19318.0
2022-08-16 10:30:00,81.16,81.16,80.99,81.0,23418.0,76.3773,76.3773,76.2173,76.2267,23418.0
2022-08-16 10:35:00,80.99,81.08,80.98,81.06,10554.0,76.2173,76.302,76.2079,76.2832,10554.0
2022-08-16 10:40:00,81.06,81.18,81.05,81.18,20007.0,76.2832,76.3961,76.2738,76.3961,20007.0
2022-08-16 10:45:00,81.16,81.25,81.12,81.24,28099.0,76.3773,76.462,76.3396,76.4526,28099.0
2022-08-16 10:50:00,81.24,81.26,81.15,81.15,23441.0,76.4526,76.4714,76.3679,76.3679,23441.0
2022-08-16 10:55:00,81.17,81.22,81.11,81.18,14391.0,76.3867,76.4337,76.3302,76.3961,14391.0
2022-08-16 11:00:00,81.18,81.23,81.16,81.18,16529.0,76.3961,76.4432,76.3773,76.3961,16529.0
2022-08-16 11:05:00,81.15,81.22,81.15,81.15,8121.0,76.3679,76.4337,76.3679,76.3679,8121.0
2022-08-16 11:10:00,81.17,81.32,81.17,81.32,29674.0,76.3867,76.5279,76.3867,76.5279,29674.0
2022-08-16 11:15:00,81.32,81.34,81.27,81.34,17239.0,76.5279,76.5467,76.4808,76.5467,17239.0
2022-08-16 11:20:00,81.34,81.34,81.28,81.31,6867.0,76.5467,76.5467,76.4902,76.5184,6867.0
2022-08-16 11:25:00,81.32,81.35,81.29,81.33,10426.0,76.5279,76.5561,76.4996,76.5373,10426.0
2022-08-16 11:30:00,81.32,81.42,81.32,81.38,22048.0,76.5279,76.622,76.5279,76.5843,22048.0
2022-08-16 11:35:00,81.38,81.46,81.38,81.43,16544.0,76.5843,76.6596,76.5843,76.6314,16544.0
2022-08-16 11:40:00,81.44,81.46,81.41,81.45,6932.0,76.6408,76.6596,76.6125,76.6502,6932.0
2022-08-16 11:45:00,81.45,81.52,81.44,81.51,20562.0,76.6502,76.7161,76.6408,76.7067,20562.0
2022-08-16 11:50:00,81.51,81.51,81.45,81.48,19166.0,76.7067,76.7067,76.6502,76.6784,19166.0
2022-08-16 11:55:00,81.47,81.52,81.44,81.5,21376.0,76.669,76.7161,76.6408,76.6972,21376.0
2022-08-16 12:00:00,81.5,81.5,81.42,81.43,7002.0,76.6972,76.6972,76.622,76.6314,7002.0
2022-08-16 12:05:00,81.44,81.48,81.43,81.43,12580.0,76.6408,76.6784,76.6314,76.6314,12580.0
2022-08-16 12:10:00,81.46,81.49,81.44,81.49,17435.0,76.6596,76.6878,76.6408,76.6878,17435.0
2022-08-16 12:15:00,81.49,81.55,81.48,81.55,10432.0,76.6878,76.7443,76.6784,76.7443,10432.0
2022-08-16 12:20:00,81.54,81.6,81.53,81.58,19716.0,76.7349,76.7914,76.7255,76.7725,19716.0
2022-08-16 12:25:00,81.59,81.59,81.5,81.51,10002.0,76.7819,76.7819,76.6972,76.7067,10002.0
2022-08-16 12:30:00,81.5,81.58,81.49,81.54,16497.0,76.6972,76.7725,76.6878,76.7349,16497.0
2022-08-16 12:35:00,81.55,81.58,81.54,81.55,9183.0,76.7443,76.7725,76.7349,76.7443,9183.0
2022-08-16 12:40:00,81.55,81.56,81.5,81.5,16355.0,76.7443,76.7537,76.6972,76.6972,16355.0
2022-08-16 12:45:00,81.5,81.52,81.46,81.48,12497.0,76.6972,76.7161,76.6596,76.6784,12497.0
2022-08-16 12:50:00,81.48,81.48,81.44,81.45,12793.0,76.6784,76.6784,76.6408,76.6502,12793.0
2022-08-16 12:55:00,81.45,81.48,81.45,81.45,5310.0,76.6502,76.6784,76.6502,76.6502,5310.0
2022-08-16 13:00:00,81.46,81.47,81.41,81.46,8694.0,76.6596,76.669,76.6125,76.6596,8694.0
2022-08-16 13:05:00,81.45,81.53,81.45,81.53,7316.0,76.6502,76.7255,76.6502,76.7255,7316.0
2022-08-16 13:10:00,81.55,81.58,81.53,81.56,12926.0,76.7443,76.7725,76.7255,76.7537,12926.0
2022-08-16 13:15:00,81.55,81.56,81.52,81.52,9338.0,76.7443,76.7537,76.7161,76.7161,9338.0
2022-08-16 13:20:00,81.52,81.55,81.51,81.55,6926.0,76.7161,76.7443,76.7067,76.7443,6926.0
2022-08-16 13:25:00,81.55,81.56,81.54,81.56,10693.0,76.7443,76.7537,76.7349,76.7537,10693.0
2022-08-16 13:30:00,81.57,81.62,81.57,81.62,5679.0,76.7631,76.8102,76.7631,76.8102,5679.0
2022-08-16 13:35:00,81.64,81.7,81.62,81.67,41282.0,76.829,76.8855,76.8102,76.8572,41282.0
2022-08-16 13:40:00,81.67,81.69,81.64,81.64,12120.0,76.8572,76.876,76.829,76.829,12120.0
2022-08-16 13:45:00,81.65,81.68,81.63,81.68,16003.0,76.8384,76.8666,76.8196,76.8666,16003.0
2022-08-16 13:50:00,81.68,81.69,81.66,81.66,9959.0,76.8666,76.876,76.8478,76.8478,9959.0
2022-08-16 13:55:00,81.67,81.72,81.65,81.7,19827.0,76.8572,76.9043,76.8384,76.8855,19827.0
2022-08-16 14:00:00,81.7,81.75,81.67,81.73,24342.0,76.8855,76.9325,76.8572,76.9137,24342.0
2022-08-16 14:05:00,81.73,81.79,81.72,81.79,8481.0,76.9137,76.9702,76.9043,76.9702,8481.0
2022-08-16 14:10:00,81.78,81.81,81.77,81.78,38055.0,76.9607,76.989,76.9513,76.9607,38055.0
2022-08-16 14:15:00,81.78,81.85,81.78,81.83,37557.0,76.9607,77.0266,76.9607,77.0078,37557.0
2022-08-16 14:20:00,81.84,81.87,81.83,81.84,12097.0,77.0172,77.0454,77.0078,77.0172,12097.0
2022-08-16 14:25:00,81.85,81.87,81.81,81.85,18456.0,77.0266,77.0454,76.989,77.0266,18456.0
2022-08-16 14:30:00,81.84,81.86,81.77,81.77,55444.0,77.0172,77.036,76.9513,76.9513,55444.0
2022-08-16 14:35:00,81.77,81.77,81.56,81.57,34240.0,76.9513,76.9513,76.7537,76.7631,34240.0
2022-08-16 14:40:00,81.58,81.59,81.49,81.54,31148.0,76.7725,76.7819,76.6878,76.7349,31148.0
2022-08-16 14:45:00,81.53,81.54,81.33,81.39,23078.0,76.7255,76.7349,76.5373,76.5937,23078.0
2022-08-16 14:50:00,81.38,81.38,81.32,81.36,19885.0,76.5843,76.5843,76.5279,76.5655,19885.0
2022-08-16 14:55:00,81.36,81.51,81.36,81.49,7742.0,76.5655,76.7067,76.5655,76.6878,7742.0
2022-08-16 15:00:00,81.45,81.46,81.36,81.37,28623.0,76.6502,76.6596,76.5655,76.5749,28623.0
2022-08-16 15:05:00,81.38,81.5,81.37,81.48,44903.0,76.5843,76.6972,76.5749,76.6784,44903.0
2022-08-16 15:10:00,81.47,81.47,81.43,81.46,14798.0,76.669,76.669,76.6314,76.6596,14798.0
2022-08-16 15:15:00,81.46,81.48,81.41,81.48,31821.0,76.6596,76.6784,76.6125,76.6784,31821.0
2022-08-16 15:20:00,81.48,81.53,81.45,81.53,16659.0,76.6784,76.7255,76.6502,76.7255,16659.0
2022-08-16 15:25:00,81.53,81.54,81.49,81.52,22617.0,76.7255,76.7349,76.6878,76.7161,22617.0
2022-08-16 15:30:00,81.52,81.56,81.51,81.55,22360.0,76.7161,76.7537,76.7067,76.7443,22360.0
2022-08-16 15:35:00,81.56,81.58,81.55,81.56,44898.0,76.7537,76.7725,76.7443,76.7537,44898.0
2022-08-16 15:40:00,81.55,81.56,81.47,81.5,43407.0,76.7443,76.7537,76.669,76.6972,43407.0
2022-08-16 15:45:00,81.5,81.61,81.49,81.59,44494.0,76.6972,76.8008,76.6878,76.7819,44494.0
2022-08-16 15:50:00,81.59,81.61,81.55,81.61,110604.0,76.7819,76.8008,76.7443,76.8008,110604.0
2022-08-16 15:55:00,81.61,81.61,81.5,81.53,112833.0,76.8008,76.8008,76.6972,76.7255,112833.0
2022-08-17 09:30:00,80.61,80.72,80.43,80.66,137163.0,75.8597,75.9632,75.6903,75.9067,137163.0
2022-08-17 09:35:00,80.67,80.79,80.52,80.58,88623.0,75.9162,76.0291,75.775,75.8315,88623.0
2022-08-17 09:40:00,80.55,80.57,80.38,80.5,55303.0,75.8032,75.822,75.6432,75.7562,55303.0
2022-08-17 09:45:00,80.51,80.52,80.35,80.44,46207.0,75.7656,75.775,75.615,75.6997,46207.0
2022-08-17 09:50:00,80.43,80.48,80.36,80.46,31689.0,75.6903,75.7374,75.6244,75.7185,31689.0
2022-08-17 09:55:00,80.45,80.58,80.4,80.53,39810.0,75.7091,75.8315,75.6621,75.7844,39810.0
2022-08-17 10:00:00,80.52,80.52,80.4,80.45,29334.0,75.775,75.775,75.6621,75.7091,29334.0
2022-08-17 10:05:00,80.47,80.63,80.47,80.53,21898.0,75.7279,75.8785,75.7279,75.7844,21898.0
2022-08-17 10:10:00,80.53,80.59,80.5,80.54,24572.0,75.7844,75.8409,75.7562,75.7938,24572.0
2022-08-17 10:15:00,80.54,80.55,80.43,80.5,39446.0,75.7938,75.8032,75.6903,75.7562,39446.0
2022-08-17 10:20:00,80.49,80.59,80.48,80.51,53450.0,75.7468,75.8409,75.7374,75.7656,53450.0
2022-08-17 10:25:00,80.52,80.55,80.45,80.52,32394.0,75.775,75.8032,75.7091,75.775,32394.0
2022-08-17 10:30:00,80.52,80.57,80.48,80.53,25525.0,75.775,75.822,75.7374,75.7844,25525.0
2022-08-17 10:35:00,80.53,80.53,80.41,80.5,35244.0,75.7844,75.7844,75.6715,75.7562,35244.0
2022-08-17 10:40:00,80.49,80.58,80.49,80.58,48351.0,75.7468,75.8315,75.7468,75.8315,48351.0
2022-08-17 10:45:00,80.59,80.62,80.51,80.51,19112.0,75.8409,75.8691,75.7656,75.7656,19112.0
2022-08-17 10:50:00,80.5,80.5,80.31,80.32,37159.0,75.7562,75.7562,75.5774,75.5868,37159.0
2022-08-17 10:55:00,80.31,80.37,80.3,80.31,31009.0,75.5774,75.6338,75.568,75.5774,31009.0
2022-08-17 11:00:00,80.31,80.38,80.31,80.37,12747.0,75.5774,75.6432,75.5774,75.6338,12747.0
2022-08-17 11:05:00,80.37,80.37,80.29,80.33,34234.0,75.6338,75.6338,75.5586,75.5962,34234.0
2022-08-17 11:10:00,80.34,80.34,80.26,80.27,37215.0,75.6056,75.6056,75.5303,75.5397,37215.0
2022-08-17 11:15:00,80.27,80.27,80.18,80.27,38306.0,75.5397,75.5397,75.455,75.5397,38306.0
2022-08-17 11:20:00,80.28,80.36,80.26,80.32,17339.0,75.5491,75.6244,75.5303,75.5868,17339.0
2022-08-17 11:25:00,80.32,80.33,80.25,80.33,48226.0,75.5868,75.5962,75.5209,75.5962,48226.0
2022-08-17 11:30:00,80.33,80.39,80.25,80.26,67057.0,75.5962,75.6527,75.5209,75.5303,67057.0
2022-08-17 11:35:00,80.27,80.28,80.21,80.21,14952.0,75.5397,75.5491,75.4833,75.4833,14952.0
2022-08-17 11:40:00,80.22,80.22,80.03,80.05,20997.0,75.4927,75.4927,75.3139,75.3327,20997.0
2022-08-17 11:45:00,80.06,80.09,79.97,80.03,19959.0,75.3421,75.3703,75.2574,75.3139,19959.0
2022-08-17 11:50:00,80.03,80.09,80.02,80.06,22651.0,75.3139,75.3703,75.3045,75.3421,22651.0
2022-08-17 11:55:00,80.06,80.08,80.0,80.02,34877.0,75.3421,75.3609,75.2856,75.3045,34877.0
2022-08-17 12:00:00,80.02,80.14,80.01,80.13,15107.0,75.3045,75.4174,75.2951,75.408,15107.0
2022-08-17 12:05:00,80.13,80.19,80.09,80.1,50410.0,75.408,75.4644,75.3703,75.3797,50410.0
2022-08-17 12:10:00,80.09,80.09,80.04,80.05,26531.0,75.3703,75.3703,75.3233,75.3327,26531.0
2022-08-17 12:15:00,80.06,80.1,80.06,80.09,16363.0,75.3421,75.3797,75.3421,75.3703,16363.0
2022-08-17 12:20:00,80.08,80.19,80.06,80.19,14420.0,75.3609,75.4644,75.3421,75.4644,14420.0
2022-08-17 12:25:00,80.18,80.23,80.17,80.23,14777.0,75.455,75.5021,75.4456,75.5021,14777.0
2022-08-17 12:30:00,80.23,80.26,80.2,80.22,17481.0,75.5021,75.5303,75.4739,75.4927,17481.0
2022-08-17 12:35:00,80.22,80.34,80.21,80.31,62018.0,75.4927,75.6056,75.4833,75.5774,62018.0
2022-08-17 12:40:00,80.3,80.31,80.25,80.28,22267.0,75.568,75.5774,75.5209,75.5491,22267.0
2022-08-17 12:45:00,80.29,80.3,80.27,80.27,12129.0,75.5586,75.568,75.5397,75.5397,12129.0
2022-08-17 12:50:00,80.28,80.28,80.25,80.26,11167.0,75.5491,75.5491,75.5209,75.5303,11167.0
2022-08-17 12:55:00,80.26,80.29,80.24,80.27,14387.0,75.5303,75.5586,75.5115,75.5397,14387.0
2022-08-17 13:00:00,80.26,80.27,80.2,80.26,78887.0,75.5303,75.5397,75.4739,75.5303,78887.0
2022-08-17 13:05:00,80.27,80.3,80.21,80.21,10268.0,75.5397,75.568,75.4833,75.4833,10268.0
2022-08-17 13:10:00,80.21,80.28,80.21,80.26,15245.0,75.4833,75.5491,75.4833,75.5303,15245.0
2022-08-17 13:15:00,80.26,80.3,80.23,80.23,13979.0,75.5303,75.568,75.5021,75.5021,13979.0
2022-08-17 13:20:00,80.24,80.3,80.24,80.26,26455.0,75.5115,75.568,75.5115,75.5303,26455.0
2022-08-17 13:25:00,80.27,80.35,80.27,80.35,27817.0,75.5397,75.615,75.5397,75.615,27817.0
2022-08-17 13:30:00,80.36,80.38,80.28,80.32,27803.0,75.6244,75.6432,75.5491,75.5868,27803.0
2022-08-17 13:35:00,80.32,80.33,80.29,80.33,18815.0,75.5868,75.5962,75.5586,75.5962,18815.0
2022-08-17 13:40:00,80.32,80.36,80.3,80.31,23837.0,75.5868,75.6244,75.568,75.5774,23837.0
2022-08-17 13:45:00,80.3,80.34,80.28,80.34,9040.0,75.568,75.6056,75.5491,75.6056,9040.0
2022-08-17 13:50:00,80.33,80.35,80.29,80.29,14678.0,75.5962,75.615,75.5586,75.5586,14678.0
2022-08-17 13:55:00,80.28,80.29,80.26,80.27,39268.0,75.5491,75.5586,75.5303,75.5397,39268.0
2022-08-17 14:00:00,80.28,80.58,80.25,80.4,303933.0,75.5491,75.8315,75.5209,75.6621,303933.0
2022-08-17 14:05:00,80.41,80.59,80.33,80.55,266444.0,75.6715,75.8409,75.5962,75.8032,266444.0
2022-08-17 14:10:00,80.55,80.73,80.5,80.73,61341.0,75.8032,75.9726,75.7562,75.9726,61341.0
2022-08-17 14:15:00,80.73,80.77,80.59,80.64,48810.0,75.9726,76.0103,75.8409,75.8879,48810.0
2022-08-17 14:20:00,80.63,80.65,80.49,80.54,47880.0,75.8785,75.8973,75.7468,75.7938,47880.0
2022-08-17 14:25:00,80.58,80.66,80.55,80.65,17086.0,75.8315,75.9067,75.8032,75.8973,17086.0
2022-08-17 14:30:00,80.67,80.71,80.61,80.68,18418.0,75.9162,75.9538,75.8597,75.9256,18418.0
2022-08-17 14:35:00,80.68,80.77,80.68,80.76,21684.0,75.9256,76.0103,75.9256,76.0009,21684.0
2022-08-17 14:40:00,80.75,80.76,80.56,80.56,55355.0,75.9914,76.0009,75.8126,75.8126,55355.0
2022-08-17 14:45:00,80.56,80.61,80.54,80.58,19387.0,75.8126,75.8597,75.7938,75.8315,19387.0
2022-08-17 14:50:00,80.59,80.59,80.5,80.53,16944.0,75.8409,75.8409,75.7562,75.7844,16944.0
2022-08-17 14:55:00,80.53,80.6,80.49,80.49,31799.0,75.7844,75.8503,75.7468,75.7468,31799.0
2022-08-17 15:00:00,80.49,80.61,80.49,80.6,27955.0,75.7468,75.8597,75.7468,75.8503,27955.0
2022-08-17 15:05:00,80.6,80.64,80.47,80.48,32245.0,75.8503,75.8879,75.7279,75.7374,32245.0
2022-08-17 15:10:00,80.48,80.51,80.29,80.38,75177.0,75.7374,75.7656,75.5586,75.6432,75177.0
2022-08-17 15:15:00,80.39,80.4,80.33,80.34,27921.0,75.6527,75.6621,75.5962,75.6056,27921.0
2022-08-17 15:20:00,80.33,80.41,80.3,80.39,61990.0,75.5962,75.6715,75.568,75.6527,61990.0
2022-08-17 15:25:00,80.39,80.44,80.34,80.41,74798.0,75.6527,75.6997,75.6056,75.6715,74798.0
2022-08-17 15:30:00,80.4,80.43,80.34,80.4,31883.0,75.6621,75.6903,75.6056,75.6621,31883.0
2022-08-17 15:35:00,80.4,80.5,80.4,80.46,36628.0,75.6621,75.7562,75.6621,75.7185,36628.0
2022-08-17 15:40:00,80.46,80.5,80.44,80.46,40656.0,75.7185,75.7562,75.6997,75.7185,40656.0
2022-08-17 15:45:00,80.46,80.47,80.32,80.33,89279.0,75.7185,75.7279,75.5868,75.5962,89279.0
2022-08-17 15:50:00,80.33,80.4,80.28,80.38,145118.0,75.5962,75.6621,75.5491,75.6432,145118.0
2022-08-17 15:55:00,80.38,80.43,80.34,80.39,197509.0,75.6432,75.6903,75.6056,75.6527,197509.0
2022-08-18 09:30:00,80.72,80.72,80.4,80.4,80589.0,75.9632,75.9632,75.6621,75.6621,80589.0
2022-08-18 09:35:00,80.42,80.54,80.36,80.39,45431.0,75.6809,75.7938,75.6244,75.6527,45431.0
2022-08-18 09:40:00,80.38,80.48,80.31,80.48,74026.0,75.6432,75.7374,75.5774,75.7374,74026.0
2022-08-18 09:45:00,80.48,80.48,80.21,80.26,70089.0,75.7374,75.7374,75.4833,75.5303,70089.0
2022-08-18 09:50:00,80.26,80.41,80.24,80.31,21630.0,75.5303,75.6715,75.5115,75.5774,21630.0
2022-08-18 09:55:00,80.32,80.38,80.29,80.3,18488.0,75.5868,75.6432,75.5586,75.568,18488.0
2022-08-18 10:00:00,80.31,80.31,80.19,80.28,23050.0,75.5774,75.5774,75.4644,75.5491,23050.0
2022-08-18 10:05:00,80.27,80.27,80.13,80.2,19328.0,75.5397,75.5397,75.408,75.4739,19328.0
2022-08-18 10:10:00,80.21,80.27,80.19,80.26,11765.0,75.4833,75.5397,75.4644,75.5303,11765.0
2022-08-18 10:15:00,80.26,80.29,80.19,80.29,14454.0,75.5303,75.5586,75.4644,75.5586,14454.0
2022-08-18 10:20:00,80.29,80.35,80.28,80.33,12795.0,75.5586,75.615,75.5491,75.5962,12795.0
2022-08-18 10:25:00,80.37,80.39,80.33,80.37,15059.0,75.6338,75.6527,75.5962,75.6338,15059.0
2022-08-18 10:30:00,80.37,80.44,80.3,80.34,61850.0,75.6338,75.6997,75.568,75.6056,61850.0
2022-08-18 10:35:00,80.33,80.44,80.29,80.44,26024.0,75.5962,75.6997,75.5586,75.6997,26024.0
2022-08-18 10:40:00,80.44,80.54,80.44,80.5,83368.0,75.6997,75.7938,75.6997,75.7562,83368.0
2022-08-18 10:45:00,80.5,80.51,80.41,80.47,22835.0,75.7562,75.7656,75.6715,75.7279,22835.0
2022-08-18 10:50:00,80.46,80.49,80.41,80.41,14959.0,75.7185,75.7468,75.6715,75.6715,14959.0
2022-08-18 10:55:00,80.41,80.44,80.37,80.38,28134.0,75.6715,75.6997,75.6338,75.6432,28134.0
2022-08-18 11:00:00,80.39,80.42,80.31,80.31,18647.0,75.6527,75.6809,75.5774,75.5774,18647.0
2022-08-18 11:05:00,80.32,80.36,80.26,80.34,17800.0,75.5868,75.6244,75.5303,75.6056,17800.0
2022-08-18 11:10:00,80.36,80.43,80.35,80.42,15323.0,75.6244,75.6903,75.615,75.6809,15323.0
2022-08-18 11:15:00,80.42,80.49,80.39,80.45,17714.0,75.6809,75.7468,75.6527,75.7091,17714.0
2022-08-18 11:20:00,80.45,80.49,80.44,80.48,12585.0,75.7091,75.7468,75.6997,75.7374,12585.0
2022-08-18 11:25:00,80.47,80.49,80.4,80.48,16909.0,75.7279,75.7468,75.6621,75.7374,16909.0
2022-08-18 11:30:00,80.48,80.57,80.47,80.54,14074.0,75.7374,75.822,75.7279,75.7938,14074.0
2022-08-18 11:35:00,80.54,80.64,80.5,80.64,26129.0,75.7938,75.8879,75.7562,75.8879,26129.0
2022-08-18 11:40:00,80.64,80.69,80.64,80.66,10331.0,75.8879,75.935,75.8879,75.9067,10331.0
2022-08-18 11:45:00,80.67,80.7,80.63,80.68,12684.0,75.9162,75.9444,75.8785,75.9256,12684.0
2022-08-18 11:50:00,80.68,80.69,80.65,80.66,16435.0,75.9256,75.935,75.8973,75.9067,16435.0
2022-08-18 11:55:00,80.65,80.68,80.58,80.6,10272.0,75.8973,75.9256,75.8315,75.8503,10272.0
2022-08-18 12:00:00,80.61,80.66,80.61,80.64,10324.0,75.8597,75.9067,75.8597,75.8879,10324.0
2022-08-18 12:05:00,80.65,80.67,80.63,80.63,13363.0,75.8973,75.9162,75.8785,75.8785,13363.0
2022-08-18 12:10:00,80.63,80.65,80.6,80.63,7500.0,75.8785,75.8973,75.8503,75.8785,7500.0
2022-08-18 12:15:00,80.64,80.65,80.59,80.59,10306.0,75.8879,75.8973,75.8409,75.8409,10306.0
2022-08-18 12:20:00,80.6,80.6,80.47,80.48,11412.0,75.8503,75.8503,75.7279,75.7374,11412.0
2022-08-18 12:25:00,80.47,80.5,80.43,80.44,18045.0,75.7279,75.7562,75.6903,75.6997,18045.0
2022-08-18 12:30:00,80.45,80.45,80.42,80.44,12011.0,75.7091,75.7091,75.6809,75.6997,12011.0
2022-08-18 12:35:00,80.44,80.44,80.39,80.44,9974.0,75.6997,75.6997,75.6527,75.6997,9974.0
2022-08-18 12:40:00,80.43,80.46,80.37,80.37,13136.0,75.6903,75.7185,75.6338,75.6338,13136.0
2022-08-18 12:45:00,80.36,80.47,80.36,80.47,6454.0,75.6244,75.7279,75.6244,75.7279,6454.0
2022-08-18 12:50:00,80.46,80.47,80.42,80.45,11077.0,75.7185,75.7279,75.6809,75.7091,11077.0
2022-08-18 12:55:00,80.45,80.48,80.43,80.45,7427.0,75.7091,75.7374,75.6903,75.7091,7427.0
2022-08-18 13:00:00,80.46,80.53,80.44,80.47,15940.0,75.7185,75.7844,75.6997,75.7279,15940.0
2022-08-18 13:05:00,80.48,80.56,80.48,80.56,14295.0,75.7374,75.8126,75.7374,75.8126,14295.0
2022-08-18 13:10:00,80.55,80.59,80.5,80.51,36802.0,75.8032,75.8409,75.7562,75.7656,36802.0
2022-08-18 13:15:00,80.52,80.55,80.5,80.53,10279.0,75.775,75.8032,75.7562,75.7844,10279.0
2022-08-18 13:20:00,80.53,80.56,80.52,80.55,23035.0,75.7844,75.8126,75.775,75.8032,23035.0
2022-08-18 13:25:00,80.55,80.61,80.53,80.59,6228.0,75.8032,75.8597,75.7844,75.8409,6228.0
2022-08-18 13:30:00,80.6,80.61,80.57,80.61,35287.0,75.8503,75.8597,75.822,75.8597,35287.0
2022-08-18 13:35:00,80.62,80.65,80.6,80.64,10882.0,75.8691,75.8973,75.8503,75.8879,10882.0
2022-08-18 13:40:00,80.65,80.66,80.63,80.65,7987.0,75.8973,75.9067,75.8785,75.8973,7987.0
2022-08-18 13:45:00,80.64,80.65,80.61,80.63,9202.0,75.8879,75.8973,75.8597,75.8785,9202.0
2022-08-18 13:50:00,80.62,80.65,80.62,80.64,5825.0,75.8691,75.8973,75.8691,75.8879,5825.0
2022-08-18 13:55:00,80.63,80.64,80.57,80.6,12947.0,75.8785,75.8879,75.822,75.8503,12947.0
2022-08-18 14:00:00,80.61,80.66,80.6,80.65,9544.0,75.8597,75.9067,75.8503,75.8973,9544.0
2022-08-18 14:05:00,80.64,80.68,80.63,80.67,6456.0,75.8879,75.9256,75.8785,75.9162,6456.0
2022-08-18 14:10:00,80.67,80.69,80.64,80.66,9778.0,75.9162,75.935,75.8879,75.9067,9778.0
2022-08-18 14:15:00,80.67,80.69,80.65,80.66,11674.0,75.9162,75.935,75.8973,75.9067,11674.0
2022-08-18 14:20:00,80.66,80.68,80.6,80.65,8999.0,75.9067,75.9256,75.8503,75.8973,8999.0
2022-08-18 14:25:00,80.66,80.67,80.64,80.64,4447.0,75.9067,75.9162,75.8879,75.8879,4447.0
2022-08-18 14:30:00,80.64,80.64,80.59,80.62,26138.0,75.8879,75.8879,75.8409,75.8691,26138.0
2022-08-18 14:35:00,80.61,80.63,80.6,80.61,7785.0,75.8597,75.8785,75.8503,75.8597,7785.0
2022-08-18 14:40:00,80.62,80.65,80.6,80.63,26566.0,75.8691,75.8973,75.8503,75.8785,26566.0
2022-08-18 14:45:00,80.63,80.65,80.6,80.61,9346.0,75.8785,75.8973,75.8503,75.8597,9346.0
2022-08-18 14:50:00,80.61,80.66,80.6,80.66,7766.0,75.8597,75.9067,75.8503,75.9067,7766.0
2022-08-18 14:55:00,80.66,80.7,80.65,80.66,10837.0,75.9067,75.9444,75.8973,75.9067,10837.0
2022-08-18 15:00:00,80.65,80.73,80.65,80.72,18178.0,75.8973,75.9726,75.8973,75.9632,18178.0
2022-08-18 15:05:00,80.73,80.74,80.71,80.74,8217.0,75.9726,75.982,75.9538,75.982,8217.0
2022-08-18 15:10:00,80.73,80.75,80.72,80.73,31711.0,75.9726,75.9914,75.9632,75.9726,31711.0
2022-08-18 15:15:00,80.74,80.78,80.73,80.77,50329.0,75.982,76.0197,75.9726,76.0103,50329.0
2022-08-18 15:20:00,80.77,80.79,80.7,80.78,25116.0,76.0103,76.0291,75.9444,76.0197,25116.0
2022-08-18 15:25:00,80.78,80.78,80.74,80.75,18903.0,76.0197,76.0197,75.982,75.9914,18903.0
2022-08-18 15:30:00,80.76,80.83,80.74,80.82,19869.0,76.0009,76.0667,75.982,76.0573,19869.0
2022-08-18 15:35:00,80.82,80.85,80.79,80.8,32782.0,76.0573,76.0855,76.0291,76.0385,32782.0
2022-08-18 15:40:00,80.81,80.83,80.79,80.8,38551.0,76.0479,76.0667,76.0291,76.0385,38551.0
2022-08-18 15:45:00,80.8,80.81,80.72,80.75,39168.0,76.0385,76.0479,75.9632,75.9914,39168.0
2022-08-18 15:50:00,80.74,80.74,80.6,80.61,81859.0,75.982,75.982,75.8503,75.8597,81859.0
2022-08-18 15:55:00,80.61,80.65,80.55,80.64,215007.0,75.8597,75.8973,75.8032,75.8879,215007.0
2022-08-19 09:30:00,80.21,80.21,79.75,79.88,94152.0,75.4833,75.4833,75.0504,75.1727,94152.0
2022-08-19 09:35:00,79.87,79.96,79.83,79.92,67700.0,75.1633,75.248,75.1257,75.2104,67700.0
2022-08-19 09:40:00,79.91,79.91,79.75,79.78,68315.0,75.2009,75.2009,75.0504,75.0786,68315.0
2022-08-19 09:45:00,79.77,79.8,79.64,79.66,91068.0,75.0692,75.0974,74.9469,74.9657,91068.0
2022-08-19 09:50:00,79.65,79.66,79.51,79.52,80071.0,74.9563,74.9657,74.8245,74.8339,80071.0
2022-08-19 09:55:00,79.5,79.6,79.46,79.51,43393.0,74.8151,74.9092,74.7775,74.8245,43393.0
2022-08-19 10:00:00,79.51,79.52,79.42,79.45,42136.0,74.8245,74.8339,74.7398,74.7681,42136.0
2022-08-19 10:05:00,79.46,79.51,79.35,79.35,44713.0,74.7775,74.8245,74.6739,74.6739,44713.0
2022-08-19 10:10:00,79.35,79.39,79.25,79.27,39835.0,74.6739,74.7116,74.5798,74.5987,39835.0
2022-08-19 10:15:00,79.27,79.36,79.23,79.31,71774.0,74.5987,74.6834,74.561,74.6363,71774.0
2022-08-19 10:20:00,79.31,79.38,79.27,79.31,67881.0,74.6363,74.7022,74.5987,74.6363,67881.0
2022-08-19 10:25:00,79.32,79.39,79.28,79.38,49386.0,74.6457,74.7116,74.6081,74.7022,49386.0
2022-08-19 10:30:00,79.39,79.47,79.36,79.38,35264.0,74.7116,74.7869,74.6834,74.7022,35264.0
2022-08-19 10:35:00,79.37,79.41,79.32,79.37,22783.0,74.6928,74.7304,74.6457,74.6928,22783.0
2022-08-19 10:40:00,79.35,79.38,79.29,79.35,22363.0,74.6739,74.7022,74.6175,74.6739,22363.0
2022-08-19 10:45:00,79.34,79.38,79.31,79.36,19766.0,74.6645,74.7022,74.6363,74.6834,19766.0
2022-08-19 10:50:00,79.35,79.35,79.23,79.23,37730.0,74.6739,74.6739,74.561,74.561,37730.0
2022-08-19 10:55:00,79.23,79.25,79.13,79.17,25728.0,74.561,74.5798,74.4669,74.5046,25728.0
2022-08-19 11:00:00,79.16,79.18,79.05,79.07,45952.0,74.4951,74.514,74.3916,74.4104,45952.0
2022-08-19 11:05:00,79.05,79.05,78.88,78.9,70369.0,74.3916,74.3916,74.2316,74.2505,70369.0
2022-08-19 11:10:00,78.89,78.95,78.88,78.93,19068.0,74.2411,74.2975,74.2316,74.2787,19068.0
2022-08-19 11:15:00,78.92,78.97,78.92,78.97,21186.0,74.2693,74.3163,74.2693,74.3163,21186.0
2022-08-19 11:20:00,78.97,79.0,78.93,78.95,18432.0,74.3163,74.3446,74.2787,74.2975,18432.0
2022-08-19 11:25:00,78.95,79.04,78.9,79.03,34031.0,74.2975,74.3822,74.2505,74.3728,34031.0
2022-08-19 11:30:00,79.04,79.09,78.99,79.09,48052.0,74.3822,74.4293,74.3352,74.4293,48052.0
2022-08-19 11:35:00,79.1,79.17,79.09,79.13,47868.0,74.4387,74.5046,74.4293,74.4669,47868.0
2022-08-19 11:40:00,79.12,79.21,79.12,79.17,29740.0,74.4575,74.5422,74.4575,74.5046,29740.0
2022-08-19 11:45:00,79.17,79.27,79.13,79.23,43866.0,74.5046,74.5987,74.4669,74.561,43866.0
2022-08-19 11:50:00,79.23,79.28,79.2,79.21,42585.0,74.561,74.6081,74.5328,74.5422,42585.0
2022-08-19 11:55:00,79.21,79.23,79.19,79.19,19638.0,74.5422,74.561,74.5234,74.5234,19638.0
2022-08-19 12:00:00,79.18,79.19,79.11,79.14,17079.0,74.514,74.5234,74.4481,74.4763,17079.0
2022-08-19 12:05:00,79.14,79.16,79.09,79.09,13627.0,74.4763,74.4951,74.4293,74.4293,13627.0
2022-08-19 12:10:00,79.1,79.18,79.1,79.17,12811.0,74.4387,74.514,74.4387,74.5046,12811.0
2022-08-19 12:15:00,79.17,79.25,79.17,79.23,10489.0,74.5046,74.5798,74.5046,74.561,10489.0
2022-08-19 12:20:00,79.23,79.26,79.22,79.25,21473.0,74.561,74.5892,74.5516,74.5798,21473.0
2022-08-19 12:25:00,79.25,79.25,79.15,79.19,24449.0,74.5798,74.5798,74.4857,74.5234,24449.0
2022-08-19 12:30:00,79.19,79.26,79.15,79.26,14437.0,74.5234,74.5892,74.4857,74.5892,14437.0
2022-08-19 12:35:00,79.26,79.38,79.26,79.38,21198.0,74.5892,74.7022,74.5892,74.7022,21198.0
2022-08-19 12:40:00,79.37,79.37,79.3,79.33,9868.0,74.6928,74.6928,74.6269,74.6551,9868.0
2022-08-19 12:45:00,79.33,79.37,79.3,79.3,14104.0,74.6551,74.6928,74.6269,74.6269,14104.0
2022-08-19 12:50:00,79.29,79.33,79.29,79.3,10257.0,74.6175,74.6551,74.6175,74.6269,10257.0
2022-08-19 12:55:00,79.31,79.37,79.3,79.32,13175.0,74.6363,74.6928,74.6269,74.6457,13175.0
2022-08-19 13:00:00,79.32,79.36,79.28,79.34,25886.0,74.6457,74.6834,74.6081,74.6645,25886.0
2022-08-19 13:05:00,79.34,79.35,79.29,79.33,12891.0,74.6645,74.6739,74.6175,74.6551,12891.0
2022-08-19 13:10:00,79.33,79.34,79.26,79.28,11802.0,74.6551,74.6645,74.5892,74.6081,11802.0
2022-08-19 13:15:00,79.29,79.32,79.25,79.26,10206.0,74.6175,74.6457,74.5798,74.5892,10206.0
2022-08-19 13:20:00,79.25,79.27,79.24,79.25,11367.0,74.5798,74.5987,74.5704,74.5798,11367.0
2022-08-19 13:25:00,79.23,79.26,79.19,79.23,6407.0,74.561,74.5892,74.5234,74.561,6407.0
2022-08-19 13:30:00,79.21,79.22,79.14,79.2,27535.0,74.5422,74.5516,74.4763,74.5328,27535.0
2022-08-19 13:35:00,79.21,79.21,79.15,79.19,14390.0,74.5422,74.5422,74.4857,74.5234,14390.0
2022-08-19 13:40:00,79.18,79.24,79.17,79.22,8418.0,74.514,74.5704,74.5046,74.5516,8418.0
2022-08-19 13:45:00,79.2,79.26,79.2,79.21,14440.0,74.5328,74.5892,74.5328,74.5422,14440.0
2022-08-19 13:50:00,79.22,79.28,79.22,79.27,14849.0,74.5516,74.6081,74.5516,74.5987,14849.0
2022-08-19 13:55:00,79.28,79.3,79.26,79.26,12492.0,74.6081,74.6269,74.5892,74.5892,12492.0
2022-08-19 14:00:00,79.25,79.29,79.22,79.28,12112.0,74.5798,74.6175,74.5516,74.6081,12112.0
2022-08-19 14:05:00,79.27,79.31,79.26,79.28,21690.0,74.5987,74.6363,74.5892,74.6081,21690.0
2022-08-19 14:10:00,79.27,79.28,79.15,79.16,20363.0,74.5987,74.6081,74.4857,74.4951,20363.0
2022-08-19 14:15:00,79.17,79.17,79.13,79.15,16016.0,74.5046,74.5046,74.4669,74.4857,16016.0
2022-08-19 14:20:00,79.14,79.17,79.12,79.17,19750.0,74.4763,74.5046,74.4575,74.5046,19750.0
2022-08-19 14:25:00,79.17,79.22,79.15,79.19,83467.0,74.5046,74.5516,74.4857,74.5234,83467.0
2022-08-19 14:30:00,79.18,79.21,79.14,79.19,27380.0,74.514,74.5422,74.4763,74.5234,27380.0
2022-08-19 14:35:00,79.2,79.2,79.12,79.13,12640.0,74.5328,74.5328,74.4575,74.4669,12640.0
2022-08-19 14:40:00,79.12,79.12,79.07,79.09,20503.0,74.4575,74.4575,74.4104,74.4293,20503.0
2022-08-19 14:45:00,79.09,79.1,79.06,79.07,20790.0,74.4293,74.4387,74.401,74.4104,20790.0
2022-08-19 14:50:00,79.07,79.08,79.01,79.03,12682.0,74.4104,74.4199,74.354,74.3728,12682.0
2022-08-19 14:55:00,79.03,79.05,78.99,79.05,20383.0,74.3728,74.3916,74.3352,74.3916,20383.0
2022-08-19 15:00:00,79.04,79.07,79.0,79.02,17962.0,74.3822,74.4104,74.3446,74.3634,17962.0
2022-08-19 15:05:00,79.03,79.06,79.01,79.05,68131.0,74.3728,74.401,74.354,74.3916,68131.0
2022-08-19 15:10:00,79.05,79.19,79.05,79.18,56885.0,74.3916,74.5234,74.3916,74.514,56885.0
2022-08-19 15:15:00,79.18,79.26,79.17,79.19,36895.0,74.514,74.5892,74.5046,74.5234,36895.0
2022-08-19 15:20:00,79.19,79.24,79.18,79.2,22910.0,74.5234,74.5704,74.514,74.5328,22910.0
2022-08-19 15:25:00,79.21,79.22,79.16,79.19,30524.0,74.5422,74.5516,74.4951,74.5234,30524.0
2022-08-19 15:30:00,79.19,79.22,79.14,79.15,44330.0,74.5234,74.5516,74.4763,74.4857,44330.0
2022-08-19 15:35:00,79.16,79.18,79.11,79.16,36392.0,74.4951,74.514,74.4481,74.4951,36392.0
2022-08-19 15:40:00,79.15,79.18,79.1,79.17,53145.0,74.4857,74.514,74.4387,74.5046,53145.0
2022-08-19 15:45:00,79.17,79.17,79.08,79.15,46936.0,74.5046,74.5046,74.4199,74.4857,46936.0
2022-08-19 15:50:00,79.15,79.25,79.12,79.17,144901.0,74.4857,74.5798,74.4575,74.5046,144901.0
2022-08-19 15:55:00,79.18,79.19,79.13,79.16,258371.0,74.514,74.5234,74.4669,74.4951,258371.0
2022-08-22 09:30:00,77.94,77.98,77.75,77.76,133769.0,73.347,73.3847,73.1682,73.1776,133769.0
2022-08-22 09:35:00,77.75,77.89,77.63,77.86,66774.0,73.1682,73.3,73.0553,73.2717,66774.0
2022-08-22 09:40:00,77.87,78.04,77.85,78.0,53006.0,73.2812,73.4411,73.2623,73.4035,53006.0
2022-08-22 09:45:00,78.0,78.04,77.83,77.88,104404.0,73.4035,73.4411,73.2435,73.2906,104404.0
2022-08-22 09:50:00,77.87,77.94,77.79,77.92,43754.0,73.2812,73.347,73.2059,73.3282,43754.0
2022-08-22 09:55:00,77.94,77.99,77.85,77.95,73392.0,73.347,73.3941,73.2623,73.3564,73392.0
2022-08-22 10:00:00,77.95,77.99,77.8,77.99,53780.0,73.3564,73.3941,73.2153,73.3941,53780.0
2022-08-22 10:05:00,78.0,78.03,77.96,78.02,23974.0,73.4035,73.4317,73.3659,73.4223,23974.0
2022-08-22 10:10:00,78.04,78.13,77.96,78.12,17123.0,73.4411,73.5258,73.3659,73.5164,17123.0
2022-08-22 10:15:00,78.12,78.14,78.05,78.11,29391.0,73.5164,73.5352,73.4506,73.507,29391.0
2022-08-22 10:20:00,78.09,78.1,77.92,77.92,31452.0,73.4882,73.4976,73.3282,73.3282,31452.0
2022-08-22 10:25:00,77.91,77.96,77.87,77.88,19111.0,73.3188,73.3659,73.2812,73.2906,19111.0
2022-08-22 10:30:00,77.88,78.02,77.86,77.88,27400.0,73.2906,73.4223,73.2717,73.2906,27400.0
2022-08-22 10:35:00,77.9,78.06,77.89,78.05,20983.0,73.3094,73.46,73.3,73.4506,20983.0
2022-08-22 10:40:00,78.05,78.13,78.03,78.07,59113.0,73.4506,73.5258,73.4317,73.4694,59113.0
2022-08-22 10:45:00,78.06,78.17,78.04,78.16,23572.0,73.46,73.5635,73.4411,73.5541,23572.0
2022-08-22 10:50:00,78.16,78.16,78.03,78.07,16556.0,73.5541,73.5541,73.4317,73.4694,16556.0
2022-08-22 10:55:00,78.09,78.11,77.96,77.97,39137.0,73.4882,73.507,73.3659,73.3753,39137.0
2022-08-22 11:00:00,77.98,78.1,77.96,78.06,31628.0,73.3847,73.4976,73.3659,73.46,31628.0
2022-08-22 11:05:00,78.07,78.13,78.06,78.12,10797.0,73.4694,73.5258,73.46,73.5164,10797.0
2022-08-22 11:10:00,78.13,78.17,78.07,78.17,17119.0,73.5258,73.5635,73.4694,73.5635,17119.0
2022-08-22 11:15:00,78.16,78.21,78.13,78.17,21736.0,73.5541,73.6011,73.5258,73.5635,21736.0
2022-08-22 11:20:00,78.18,78.22,78.16,78.2,15784.0,73.5729,73.6105,73.5541,73.5917,15784.0
2022-08-22 11:25:00,78.2,78.21,78.15,78.15,21612.0,73.5917,73.6011,73.5447,73.5447,21612.0
2022-08-22 11:30:00,78.16,78.23,78.11,78.2,17324.0,73.5541,73.6199,73.507,73.5917,17324.0
2022-08-22 11:35:00,78.22,78.27,78.19,78.21,15223.0,73.6105,73.6576,73.5823,73.6011,15223.0
2022-08-22 11:40:00,78.22,78.28,78.21,78.23,35823.0,73.6105,73.667,73.6011,73.6199,35823.0
2022-08-22 11:45:00,78.23,78.27,78.16,78.19,26190.0,73.6199,73.6576,73.5541,73.5823,26190.0
2022-08-22 11:50:00,78.2,78.23,78.17,78.23,26422.0,73.5917,73.6199,73.5635,73.6199,26422.0
2022-08-22 11:55:00,78.22,78.26,78.19,78.22,8674.0,73.6105,73.6482,73.5823,73.6105,8674.0
2022-08-22 12:00:00,78.22,78.31,78.22,78.28,8925.0,73.6105,73.6952,73.6105,73.667,8925.0
2022-08-22 12:05:00,78.28,78.29,78.17,78.17,25439.0,73.667,73.6764,73.5635,73.5635,25439.0
2022-08-22 12:10:00,78.17,78.2,78.14,78.16,18355.0,73.5635,73.5917,73.5352,73.5541,18355.0
2022-08-22 12:15:00,78.17,78.23,78.15,78.22,8109.0,73.5635,73.6199,73.5447,73.6105,8109.0
2022-08-22 12:20:00,78.22,78.33,78.22,78.32,9263.0,73.6105,73.7141,73.6105,73.7046,9263.0
2022-08-22 12:25:00,78.31,78.34,78.19,78.21,10924.0,73.6952,73.7235,73.5823,73.6011,10924.0
2022-08-22 12:30:00,78.22,78.24,78.19,78.2,7302.0,73.6105,73.6294,73.5823,73.5917,7302.0
2022-08-22 12:35:00,78.2,78.25,78.18,78.23,15446.0,73.5917,73.6388,73.5729,73.6199,15446.0
2022-08-22 12:40:00,78.23,78.23,78.15,78.15,20876.0,73.6199,73.6199,73.5447,73.5447,20876.0
2022-08-22 12:45:00,78.15,78.17,78.11,78.15,19087.0,73.5447,73.5635,73.507,73.5447,19087.0
2022-08-22 12:50:00,78.14,78.2,78.14,78.17,5700.0,73.5352,73.5917,73.5352,73.5635,5700.0
2022-08-22 12:55:00,78.2,78.23,78.17,78.22,105380.0,73.5917,73.6199,73.5635,73.6105,105380.0
2022-08-22 13:00:00,78.22,78.23,78.12,78.14,10991.0,73.6105,73.6199,73.5164,73.5352,10991.0
2022-08-22 13:05:00,78.13,78.16,78.11,78.14,16410.0,73.5258,73.5541,73.507,73.5352,16410.0
2022-08-22 13:10:00,78.14,78.14,78.07,78.12,18364.0,73.5352,73.5352,73.4694,73.5164,18364.0
2022-08-22 13:15:00,78.12,78.13,78.06,78.09,29825.0,73.5164,73.5258,73.46,73.4882,29825.0
2022-08-22 13:20:00,78.09,78.11,78.04,78.05,27598.0,73.4882,73.507,73.4411,73.4506,27598.0
2022-08-22 13:25:00,78.04,78.06,77.98,78.0,53961.0,73.4411,73.46,73.3847,73.4035,53961.0
2022-08-22 13:30:00,78.0,78.01,77.92,77.92,18054.0,73.4035,73.4129,73.3282,73.3282,18054.0
2022-08-22 13:35:00,77.92,77.95,77.89,77.9,28303.0,73.3282,73.3564,73.3,73.3094,28303.0
2022-08-22 13:40:00,77.9,77.93,77.87,77.88,28599.0,73.3094,73.3376,73.2812,73.2906,28599.0
2022-08-22 13:45:00,77.88,77.9,77.85,77.87,57127.0,73.2906,73.3094,73.2623,73.2812,57127.0
2022-08-22 13:50:00,77.86,77.91,77.85,77.89,72311.0,73.2717,73.3188,73.2623,73.3,72311.0
2022-08-22 13:55:00,77.89,77.89,77.81,77.84,24173.0,73.3,73.3,73.2247,73.2529,24173.0
2022-08-22 14:00:00,77.84,77.88,77.82,77.85,44984.0,73.2529,73.2906,73.2341,73.2623,44984.0
2022-08-22 14:05:00,77.85,77.86,77.8,77.81,27570.0,73.2623,73.2717,73.2153,73.2247,27570.0
2022-08-22 14:10:00,77.81,77.84,77.78,77.83,17761.0,73.2247,73.2529,73.1965,73.2435,17761.0
2022-08-22 14:15:00,77.84,77.9,77.82,77.89,14117.0,73.2529,73.3094,73.2341,73.3,14117.0
2022-08-22 14:20:00,77.9,77.91,77.86,77.86,16501.0,73.3094,73.3188,73.2717,73.2717,16501.0
2022-08-22 14:25:00,77.86,77.88,77.84,77.87,12694.0,73.2717,73.2906,73.2529,73.2812,12694.0
2022-08-22 14:30:00,77.87,77.9,77.84,77.88,18559.0,73.2812,73.3094,73.2529,73.2906,18559.0
2022-08-22 14:35:00,77.89,77.91,77.86,77.89,21021.0,73.3,73.3188,73.2717,73.3,21021.0
2022-08-22 14:40:00,77.88,77.9,77.84,77.84,15304.0,73.2906,73.3094,73.2529,73.2529,15304.0
2022-08-22 14:45:00,77.84,77.9,77.83,77.88,14235.0,73.2529,73.3094,73.2435,73.2906,14235.0
2022-08-22 14:50:00,77.88,77.91,77.85,77.85,9662.0,73.2906,73.3188,73.2623,73.2623,9662.0
2022-08-22 14:55:00,77.86,77.89,77.82,77.89,13194.0,73.2717,73.3,73.2341,73.3,13194.0
2022-08-22 15:00:00,77.87,77.95,77.87,77.89,30776.0,73.2812,73.3564,73.2812,73.3,30776.0
2022-08-22 15:05:00,77.89,77.95,77.87,77.95,57968.0,73.3,73.3564,73.2812,73.3564,57968.0
2022-08-22 15:10:00,77.95,78.02,77.95,78.02,54267.0,73.3564,73.4223,73.3564,73.4223,54267.0
2022-08-22 15:15:00,78.03,78.04,77.94,77.95,17327.0,73.4317,73.4411,73.347,73.3564,17327.0
2022-08-22 15:20:00,77.95,77.97,77.93,77.95,17558.0,73.3564,73.3753,73.3376,73.3564,17558.0
2022-08-22 15:25:00,77.97,78.01,77.88,77.91,21764.0,73.3753,73.4129,73.2906,73.3188,21764.0
2022-08-22 15:30:00,77.91,77.94,77.84,77.86,23468.0,73.3188,73.347,73.2529,73.2717,23468.0
2022-08-22 15:35:00,77.86,77.97,77.85,77.94,57369.0,73.2717,73.3753,73.2623,73.347,57369.0
2022-08-22 15:40:00,77.94,77.94,77.74,77.75,42205.0,73.347,73.347,73.1588,73.1682,42205.0
2022-08-22 15:45:00,77.75,77.84,77.74,77.84,66442.0,73.1682,73.2529,73.1588,73.2529,66442.0
2022-08-22 15:50:00,77.83,77.96,77.82,77.9,146281.0,73.2435,73.3659,73.2341,73.3094,146281.0
2022-08-22 15:55:00,77.91,77.93,77.81,77.93,214393.0,73.3188,73.3376,73.2247,73.3376,214393.0
2022-08-23 09:30:00,77.92,78.31,77.92,78.3,53933.0,73.3282,73.6952,73.3282,73.6858,53933.0
2022-08-23 09:35:00,78.33,78.49,78.33,78.35,92283.0,73.7141,73.8646,73.7141,73.7329,92283.0
2022-08-23 09:40:00,78.36,78.53,78.33,78.36,102345.0,73.7423,73.9023,73.7141,73.7423,102345.0
2022-08-23 09:45:00,78.37,78.68,78.37,78.65,105270.0,73.7517,74.0434,73.7517,74.0152,105270.0
2022-08-23 09:50:00,78.66,78.9,78.63,78.8,59465.0,74.0246,74.2505,73.9964,74.1564,59465.0
2022-08-23 09:55:00,78.81,78.87,78.75,78.85,25372.0,74.1658,74.2222,74.1093,74.2034,25372.0
2022-08-23 10:00:00,78.84,78.92,78.71,78.74,70468.0,74.194,74.2693,74.0717,74.0999,70468.0
2022-08-23 10:05:00,78.75,79.01,78.75,79.01,37096.0,74.1093,74.354,74.1093,74.354,37096.0
2022-08-23 10:10:00,79.01,79.07,78.94,78.94,36613.0,74.354,74.4104,74.2881,74.2881,36613.0
2022-08-23 10:15:00,78.95,78.99,78.83,78.87,17998.0,74.2975,74.3352,74.1846,74.2222,17998.0
2022-08-23 10:20:00,78.93,79.04,78.93,78.94,40417.0,74.2787,74.3822,74.2787,74.2881,40417.0
2022-08-23 10:25:00,78.94,78.95,78.71,78.71,32613.0,74.2881,74.2975,74.0717,74.0717,32613.0
2022-08-23 10:30:00,78.72,78.92,78.71,78.9,22141.0,74.0811,74.2693,74.0717,74.2505,22141.0
2022-08-23 10:35:00,78.92,78.94,78.72,78.72,37901.0,74.2693,74.2881,74.0811,74.0811,37901.0
2022-08-23 10:40:00,78.72,78.78,78.64,78.77,28017.0,74.0811,74.1375,74.0058,74.1281,28017.0
2022-08-23 10:45:00,78.76,78.85,78.73,78.84,21337.0,74.1187,74.2034,74.0905,74.194,21337.0
2022-08-23 10:50:00,78.86,78.93,78.78,78.8,22411.0,74.2128,74.2787,74.1375,74.1564,22411.0
2022-08-23 10:55:00,78.79,78.79,78.69,78.72,36751.0,74.1469,74.1469,74.0528,74.0811,36751.0
2022-08-23 11:00:00,78.73,78.73,78.51,78.61,28735.0,74.0905,74.0905,73.8834,73.9776,28735.0
2022-08-23 11:05:00,78.59,78.63,78.53,78.61,52432.0,73.9587,73.9964,73.9023,73.9776,52432.0
2022-08-23 11:10:00,78.61,78.72,78.59,78.71,42420.0,73.9776,74.0811,73.9587,74.0717,42420.0
2022-08-23 11:15:00,78.71,78.76,78.65,78.66,22174.0,74.0717,74.1187,74.0152,74.0246,22174.0
2022-08-23 11:20:00,78.64,78.65,78.57,78.58,17367.0,74.0058,74.0152,73.9399,73.9493,17367.0
2022-08-23 11:25:00,78.59,78.61,78.51,78.52,20879.0,73.9587,73.9776,73.8834,73.8929,20879.0
2022-08-23 11:30:00,78.52,78.56,78.47,78.51,26873.0,73.8929,73.9305,73.8458,73.8834,26873.0
2022-08-23 11:35:00,78.53,78.57,78.5,78.51,121462.0,73.9023,73.9399,73.874,73.8834,121462.0
2022-08-23 11:40:00,78.52,78.52,78.4,78.47,27105.0,73.8929,73.8929,73.7799,73.8458,27105.0
2022-08-23 11:45:00,78.47,78.54,78.47,78.52,10602.0,73.8458,73.9117,73.8458,73.8929,10602.0
2022-08-23 11:50:00,78.53,78.55,78.48,78.51,11058.0,73.9023,73.9211,73.8552,73.8834,11058.0
2022-08-23 11:55:00,78.5,78.52,78.42,78.5,12152.0,73.874,73.8929,73.7987,73.874,12152.0
2022-08-23 12:00:00,78.5,78.51,78.4,78.42,71009.0,73.874,73.8834,73.7799,73.7987,71009.0
2022-08-23 12:05:00,78.42,78.5,78.36,78.5,17743.0,73.7987,73.874,73.7423,73.874,17743.0
2022-08-23 12:10:00,78.49,78.5,78.4,78.45,23349.0,73.8646,73.874,73.7799,73.827,23349.0
2022-08-23 12:15:00,78.43,78.45,78.36,78.36,26950.0,73.8082,73.827,73.7423,73.7423,26950.0
2022-08-23 12:20:00,78.37,78.39,78.31,78.33,18380.0,73.7517,73.7705,73.6952,73.7141,18380.0
2022-08-23 12:25:00,78.33,78.41,78.29,78.3,35814.0,73.7141,73.7893,73.6764,73.6858,35814.0
2022-08-23 12:30:00,78.31,78.39,78.29,78.37,47224.0,73.6952,73.7705,73.6764,73.7517,47224.0
2022-08-23 12:35:00,78.36,78.49,78.36,78.47,37423.0,73.7423,73.8646,73.7423,73.8458,37423.0
2022-08-23 12:40:00,78.48,78.49,78.43,78.46,39206.0,73.8552,73.8646,73.8082,73.8364,39206.0
2022-08-23 12:45:00,78.45,78.47,78.43,78.45,34523.0,73.827,73.8458,73.8082,73.827,34523.0
2022-08-23 12:50:00,78.44,78.53,78.44,78.5,31168.0,73.8176,73.9023,73.8176,73.874,31168.0
2022-08-23 12:55:00,78.49,78.57,78.48,78.57,32908.0,73.8646,73.9399,73.8552,73.9399,32908.0
2022-08-23 13:00:00,78.56,78.6,78.53,78.55,34572.0,73.9305,73.9681,73.9023,73.9211,34572.0
2022-08-23 13:05:00,78.55,78.56,78.46,78.47,16318.0,73.9211,73.9305,73.8364,73.8458,16318.0
2022-08-23 13:10:00,78.48,78.5,78.42,78.5,14154.0,73.8552,73.874,73.7987,73.874,14154.0
2022-08-23 13:15:00,78.5,78.53,78.45,78.46,42284.0,73.874,73.9023,73.827,73.8364,42284.0
2022-08-23 13:20:00,78.45,78.49,78.43,78.43,18811.0,73.827,73.8646,73.8082,73.8082,18811.0
2022-08-23 13:25:00,78.43,78.55,78.42,78.53,61961.0,73.8082,73.9211,73.7987,73.9023,61961.0
2022-08-23 13:30:00,78.54,78.6,78.53,78.58,24047.0,73.9117,73.9681,73.9023,73.9493,24047.0
2022-08-23 13:35:00,78.58,78.58,78.44,78.45,23518.0,73.9493,73.9493,73.8176,73.827,23518.0
2022-08-23 13:40:00,78.46,78.47,78.44,78.45,15611.0,73.8364,73.8458,73.8176,73.827,15611.0
2022-08-23 13:45:00,78.45,78.48,78.38,78.4,55842.0,73.827,73.8552,73.7611,73.7799,55842.0
2022-08-23 13:50:00,78.39,78.4,78.33,78.35,68699.0,73.7705,73.7799,73.7141,73.7329,68699.0
2022-08-23 13:55:00,78.35,78.39,78.32,78.33,149334.0,73.7329,73.7705,73.7046,73.7141,149334.0
2022-08-23 14:00:00,78.33,78.36,78.3,78.34,19660.0,73.7141,73.7423,73.6858,73.7235,19660.0
2022-08-23 14:05:00,78.34,78.45,78.34,78.44,28966.0,73.7235,73.827,73.7235,73.8176,28966.0
2022-08-23 14:10:00,78.45,78.46,78.37,78.4,18297.0,73.827,73.8364,73.7517,73.7799,18297.0
2022-08-23 14:15:00,78.41,78.48,78.41,78.48,14072.0,73.7893,73.8552,73.7893,73.8552,14072.0
2022-08-23 14:20:00,78.47,78.53,78.47,78.53,27373.0,73.8458,73.9023,73.8458,73.9023,27373.0
2022-08-23 14:25:00,78.52,78.52,78.47,78.5,22972.0,73.8929,73.8929,73.8458,73.874,22972.0
2022-08-23 14:30:00,78.49,78.51,78.43,78.45,21462.0,73.8646,73.8834,73.8082,73.827,21462.0
2022-08-23 14:35:00,78.45,78.5,78.44,78.49,17136.0,73.827,73.874,73.8176,73.8646,17136.0
2022-08-23 14:40:00,78.5,78.57,78.47,78.54,10008.0,73.874,73.9399,73.8458,73.9117,10008.0
2022-08-23 14:45:00,78.53,78.54,78.47,78.51,13318.0,73.9023,73.9117,73.8458,73.8834,13318.0
2022-08-23 14:50:00,78.51,78.53,78.48,78.48,21178.0,73.8834,73.9023,73.8552,73.8552,21178.0
2022-08-23 14:55:00,78.48,78.55,78.48,78.54,16955.0,73.8552,73.9211,73.8552,73.9117,16955.0
2022-08-23 15:00:00,78.55,78.6,78.53,78.57,40659.0,73.9211,73.9681,73.9023,73.9399,40659.0
2022-08-23 15:05:00,78.57,78.63,78.57,78.62,28471.0,73.9399,73.9964,73.9399,73.987,28471.0
2022-08-23 15:10:00,78.62,78.65,78.59,78.6,48684.0,73.987,74.0152,73.9587,73.9681,48684.0
2022-08-23 15:15:00,78.6,78.7,78.6,78.7,18963.0,73.9681,74.0622,73.9681,74.0622,18963.0
2022-08-23 15:20:00,78.69,78.7,78.64,78.66,40423.0,74.0528,74.0622,74.0058,74.0246,40423.0
2022-08-23 15:25:00,78.65,78.68,78.63,78.67,19886.0,74.0152,74.0434,73.9964,74.034,19886.0
2022-08-23 15:30:00,78.67,78.72,78.64,78.71,49341.0,74.034,74.0811,74.0058,74.0717,49341.0
2022-08-23 15:35:00,78.72,78.73,78.63,78.65,47354.0,74.0811,74.0905,73.9964,74.0152,47354.0
2022-08-23 15:40:00,78.64,78.76,78.64,78.73,65446.0,74.0058,74.1187,74.0058,74.0905,65446.0
2022-08-23 15:45:00,78.73,78.73,78.66,78.69,115305.0,74.0905,74.0905,74.0246,74.0528,115305.0
2022-08-23 15:50:00,78.68,78.73,78.63,78.7,99936.0,74.0434,74.0905,73.9964,74.0622,99936.0
2022-08-23 15:55:00,78.7,78.75,78.65,78.66,248412.0,74.0622,74.1093,74.0152,74.0246,248412.0
2022-08-24 09:30:00,78.58,78.61,78.36,78.44,51581.0,73.9493,73.9776,73.7423,73.8176,51581.0
2022-08-24 09:35:00,78.43,78.67,78.43,78.67,50507.0,73.8082,74.034,73.8082,74.034,50507.0
2022-08-24 09:40:00,78.67,78.87,78.61,78.87,80823.0,74.034,74.2222,73.9776,74.2222,80823.0
2022-08-24 09:45:00,78.88,78.93,78.81,78.86,47147.0,74.2316,74.2787,74.1658,74.2128,47147.0
2022-08-24 09:50:00,78.86,78.86,78.69,78.73,22448.0,74.2128,74.2128,74.0528,74.0905,22448.0
2022-08-24 09:55:00,78.74,78.75,78.62,78.62,14842.0,74.0999,74.1093,73.987,73.987,14842.0
2022-08-24 10:00:00,78.63,78.73,78.53,78.55,60512.0,73.9964,74.0905,73.9023,73.9211,60512.0
2022-08-24 10:05:00,78.55,78.68,78.53,78.66,49019.0,73.9211,74.0434,73.9023,74.0246,49019.0
2022-08-24 10:10:00,78.66,78.74,78.64,78.65,30577.0,74.0246,74.0999,74.0058,74.0152,30577.0
2022-08-24 10:15:00,78.64,78.81,78.63,78.81,45129.0,74.0058,74.1658,73.9964,74.1658,45129.0
2022-08-24 10:20:00,78.81,78.9,78.76,78.84,57630.0,74.1658,74.2505,74.1187,74.194,57630.0
2022-08-24 10:25:00,78.85,78.86,78.78,78.78,24974.0,74.2034,74.2128,74.1375,74.1375,24974.0
2022-08-24 10:30:00,78.79,78.83,78.64,78.7,31698.0,74.1469,74.1846,74.0058,74.0622,31698.0
2022-08-24 10:35:00,78.7,78.77,78.67,78.71,32269.0,74.0622,74.1281,74.034,74.0717,32269.0
2022-08-24 10:40:00,78.7,78.7,78.57,78.66,34787.0,74.0622,74.0622,73.9399,74.0246,34787.0
2022-08-24 10:45:00,78.66,78.79,78.64,78.79,36131.0,74.0246,74.1469,74.0058,74.1469,36131.0
2022-08-24 10:50:00,78.79,78.86,78.74,78.83,11983.0,74.1469,74.2128,74.0999,74.1846,11983.0
2022-08-24 10:55:00,78.84,78.88,78.82,78.82,13761.0,74.194,74.2316,74.1752,74.1752,13761.0
2022-08-24 11:00:00,78.83,78.9,78.8,78.89,29555.0,74.1846,74.2505,74.1564,74.2411,29555.0
2022-08-24 11:05:00,78.89,78.9,78.83,78.87,11955.0,74.2411,74.2505,74.1846,74.2222,11955.0
2022-08-24 11:10:00,78.87,79.08,78.87,79.08,31913.0,74.2222,74.4199,74.2222,74.4199,31913.0
2022-08-24 11:15:00,79.1,79.14,79.06,79.06,46424.0,74.4387,74.4763,74.401,74.401,46424.0
2022-08-24 11:20:00,79.05,79.12,79.04,79.11,12872.0,74.3916,74.4575,74.3822,74.4481,12872.0
2022-08-24 11:25:00,79.1,79.1,79.04,79.04,35929.0,74.4387,74.4387,74.3822,74.3822,35929.0
2022-08-24 11:30:00,79.05,79.1,79.02,79.04,33917.0,74.3916,74.4387,74.3634,74.3822,33917.0
2022-08-24 11:35:00,79.03,79.04,79.0,79.04,14215.0,74.3728,74.3822,74.3446,74.3822,14215.0
2022-08-24 11:40:00,79.04,79.05,79.0,79.01,16713.0,74.3822,74.3916,74.3446,74.354,16713.0
2022-08-24 11:45:00,79.01,79.04,78.99,79.01,28250.0,74.354,74.3822,74.3352,74.354,28250.0
2022-08-24 11:50:00,79.01,79.08,79.01,79.07,35819.0,74.354,74.4199,74.354,74.4104,35819.0
2022-08-24 11:55:00,79.07,79.07,78.99,78.99,43868.0,74.4104,74.4104,74.3352,74.3352,43868.0
2022-08-24 12:00:00,79.0,79.02,78.98,79.0,15569.0,74.3446,74.3634,74.3257,74.3446,15569.0
2022-08-24 12:05:00,79.01,79.04,78.99,79.04,4930.0,74.354,74.3822,74.3352,74.3822,4930.0
2022-08-24 12:10:00,79.05,79.1,79.05,79.06,7925.0,74.3916,74.4387,74.3916,74.401,7925.0
2022-08-24 12:15:00,79.06,79.08,79.0,79.0,6832.0,74.401,74.4199,74.3446,74.3446,6832.0
2022-08-24 12:20:00,78.99,79.0,78.95,78.98,13432.0,74.3352,74.3446,74.2975,74.3257,13432.0
2022-08-24 12:25:00,78.98,78.99,78.95,78.96,11382.0,74.3257,74.3352,74.2975,74.3069,11382.0
2022-08-24 12:30:00,78.96,78.96,78.85,78.91,26847.0,74.3069,74.3069,74.2034,74.2599,26847.0
2022-08-24 12:35:00,78.91,78.91,78.73,78.73,61122.0,74.2599,74.2599,74.0905,74.0905,61122.0
2022-08-24 12:40:00,78.73,78.78,78.56,78.59,65179.0,74.0905,74.1375,73.9305,73.9587,65179.0
2022-08-24 12:45:00,78.58,78.62,78.57,78.61,23824.0,73.9493,73.987,73.9399,73.9776,23824.0
2022-08-24 12:50:00,78.61,78.61,78.57,78.59,12785.0,73.9776,73.9776,73.9399,73.9587,12785.0
2022-08-24 12:55:00,78.6,78.61,78.56,78.56,18786.0,73.9681,73.9776,73.9305,73.9305,18786.0
2022-08-24 13:00:00,78.56,78.61,78.53,78.57,21531.0,73.9305,73.9776,73.9023,73.9399,21531.0
2022-08-24 13:05:00,78.56,78.66,78.56,78.64,19080.0,73.9305,74.0246,73.9305,74.0058,19080.0
2022-08-24 13:10:00,78.64,78.65,78.6,78.64,16077.0,74.0058,74.0152,73.9681,74.0058,16077.0
2022-08-24 13:15:00,78.64,78.65,78.57,78.58,5038.0,74.0058,74.0152,73.9399,73.9493,5038.0
2022-08-24 13:20:00,78.57,78.61,78.52,78.52,7820.0,73.9399,73.9776,73.8929,73.8929,7820.0
2022-08-24 13:25:00,78.53,78.55,78.44,78.44,15993.0,73.9023,73.9211,73.8176,73.8176,15993.0
2022-08-24 13:30:00,78.45,78.5,78.45,78.48,10564.0,73.827,73.874,73.827,73.8552,10564.0
2022-08-24 13:35:00,78.47,78.49,78.44,78.47,7604.0,73.8458,73.8646,73.8176,73.8458,7604.0
2022-08-24 13:40:00,78.46,78.47,78.43,78.45,10742.0,73.8364,73.8458,73.8082,73.827,10742.0
2022-08-24 13:45:00,78.45,78.49,78.44,78.46,7293.0,73.827,73.8646,73.8176,73.8364,7293.0
2022-08-24 13:50:00,78.47,78.5,78.45,78.45,7271.0,73.8458,73.874,73.827,73.827,7271.0
2022-08-24 13:55:00,78.44,78.48,78.44,78.47,8002.0,73.8176,73.8552,73.8176,73.8458,8002.0
2022-08-24 14:00:00,78.48,78.51,78.45,78.49,14820.0,73.8552,73.8834,73.827,73.8646,14820.0
2022-08-24 14:05:00,78.49,78.53,78.47,78.52,39206.0,73.8646,73.9023,73.8458,73.8929,39206.0
2022-08-24 14:10:00,78.52,78.54,78.5,78.52,68738.0,73.8929,73.9117,73.874,73.8929,68738.0
2022-08-24 14:15:00,78.52,78.54,78.5,78.53,11259.0,73.8929,73.9117,73.874,73.9023,11259.0
2022-08-24 14:20:00,78.54,78.57,78.51,78.57,7816.0,73.9117,73.9399,73.8834,73.9399,7816.0
2022-08-24 14:25:00,78.57,78.59,78.55,78.55,11427.0,73.9399,73.9587,73.9211,73.9211,11427.0
2022-08-24 14:30:00,78.54,78.54,78.45,78.46,7135.0,73.9117,73.9117,73.827,73.8364,7135.0
2022-08-24 14:35:00,78.47,78.52,78.45,78.51,7246.0,73.8458,73.8929,73.827,73.8834,7246.0
2022-08-24 14:40:00,78.51,78.53,78.51,78.51,11730.0,73.8834,73.9023,73.8834,73.8834,11730.0
2022-08-24 14:45:00,78.51,78.51,78.47,78.5,8881.0,73.8834,73.8834,73.8458,73.874,8881.0
2022-08-24 14:50:00,78.5,78.57,78.5,78.55,8822.0,73.874,73.9399,73.874,73.9211,8822.0
2022-08-24 14:55:00,78.55,78.59,78.54,78.58,10975.0,73.9211,73.9587,73.9117,73.9493,10975.0
2022-08-24 15:00:00,78.58,78.59,78.55,78.59,11729.0,73.9493,73.9587,73.9211,73.9587,11729.0
2022-08-24 15:05:00,78.59,78.71,78.59,78.7,21473.0,73.9587,74.0717,73.9587,74.0622,21473.0
2022-08-24 15:10:00,78.72,78.75,78.7,78.75,21186.0,74.0811,74.1093,74.0622,74.1093,21186.0
2022-08-24 15:15:00,78.76,78.82,78.74,78.81,23415.0,74.1187,74.1752,74.0999,74.1658,23415.0
2022-08-24 15:20:00,78.81,78.81,78.73,78.75,16600.0,74.1658,74.1658,74.0905,74.1093,16600.0
2022-08-24 15:25:00,78.74,78.74,78.68,78.71,31102.0,74.0999,74.0999,74.0434,74.0717,31102.0
2022-08-24 15:30:00,78.72,78.78,78.71,78.78,36272.0,74.0811,74.1375,74.0717,74.1375,36272.0
2022-08-24 15:35:00,78.78,78.88,78.78,78.88,52874.0,74.1375,74.2316,74.1375,74.2316,52874.0
2022-08-24 15:40:00,78.88,78.93,78.87,78.93,74402.0,74.2316,74.2787,74.2222,74.2787,74402.0
2022-08-24 15:45:00,78.92,78.93,78.86,78.88,65867.0,74.2693,74.2787,74.2128,74.2316,65867.0
2022-08-24 15:50:00,78.88,78.97,78.85,78.94,80810.0,74.2316,74.3163,74.2034,74.2881,80810.0
2022-08-24 15:55:00,78.95,78.96,78.82,78.86,291042.0,74.2975,74.3069,74.1752,74.2128,291042.0
2022-08-25 09:30:00,79.39,79.56,79.39,79.48,65411.0,74.7116,74.8716,74.7116,74.7963,65411.0
2022-08-25 09:35:00,79.48,79.76,79.47,79.67,56284.0,74.7963,75.0598,74.7869,74.9751,56284.0
2022-08-25 09:40:00,79.68,79.74,79.54,79.6,54665.0,74.9845,75.041,74.8527,74.9092,54665.0
2022-08-25 09:45:00,79.59,79.86,79.57,79.81,28272.0,74.8998,75.1539,74.881,75.1068,28272.0
2022-08-25 09:50:00,79.81,79.95,79.76,79.92,61310.0,75.1068,75.2386,75.0598,75.2104,61310.0
2022-08-25 09:55:00,79.92,80.06,79.91,80.04,24636.0,75.2104,75.3421,75.2009,75.3233,24636.0
2022-08-25 10:00:00,80.05,80.21,80.05,80.12,56060.0,75.3327,75.4833,75.3327,75.3986,56060.0
2022-08-25 10:05:00,80.13,80.15,79.86,79.87,125368.0,75.408,75.4268,75.1539,75.1633,125368.0
2022-08-25 10:10:00,79.86,80.0,79.83,79.99,34002.0,75.1539,75.2856,75.1257,75.2762,34002.0
2022-08-25 10:15:00,79.99,80.01,79.91,79.91,19655.0,75.2762,75.2951,75.2009,75.2009,19655.0
2022-08-25 10:20:00,79.93,80.12,79.91,80.11,20806.0,75.2198,75.3986,75.2009,75.3892,20806.0
2022-08-25 10:25:00,80.12,80.17,80.11,80.13,21804.0,75.3986,75.4456,75.3892,75.408,21804.0
2022-08-25 10:30:00,80.13,80.18,80.11,80.14,19098.0,75.408,75.455,75.3892,75.4174,19098.0
2022-08-25 10:35:00,80.14,80.18,80.11,80.13,14669.0,75.4174,75.455,75.3892,75.408,14669.0
2022-08-25 10:40:00,80.12,80.16,80.06,80.07,36846.0,75.3986,75.4362,75.3421,75.3515,36846.0
2022-08-25 10:45:00,80.07,80.12,80.02,80.03,15140.0,75.3515,75.3986,75.3045,75.3139,15140.0
2022-08-25 10:50:00,80.04,80.04,79.92,79.92,15848.0,75.3233,75.3233,75.2104,75.2104,15848.0
2022-08-25 10:55:00,79.92,79.95,79.89,79.95,22549.0,75.2104,75.2386,75.1821,75.2386,22549.0
2022-08-25 11:00:00,79.95,79.97,79.87,79.93,18979.0,75.2386,75.2574,75.1633,75.2198,18979.0
2022-08-25 11:05:00,79.92,79.92,79.85,79.88,10745.0,75.2104,75.2104,75.1445,75.1727,10745.0
2022-08-25 11:10:00,79.89,79.94,79.85,79.87,22065.0,75.1821,75.2292,75.1445,75.1633,22065.0
2022-08-25 11:15:00,79.86,79.87,79.64,79.67,47036.0,75.1539,75.1633,74.9469,74.9751,47036.0
2022-08-25 11:20:00,79.69,79.74,79.54,79.56,16028.0,74.9939,75.041,74.8527,74.8716,16028.0
2022-08-25 11:25:00,79.55,79.7,79.55,79.69,12076.0,74.8622,75.0033,74.8622,74.9939,12076.0
2022-08-25 11:30:00,79.69,79.71,79.61,79.63,15388.0,74.9939,75.0127,74.9186,74.9374,15388.0
2022-08-25 11:35:00,79.63,79.74,79.61,79.73,11864.0,74.9374,75.041,74.9186,75.0316,11864.0
2022-08-25 11:40:00,79.71,79.77,79.7,79.73,11877.0,75.0127,75.0692,75.0033,75.0316,11877.0
2022-08-25 11:45:00,79.73,79.75,79.66,79.74,10011.0,75.0316,75.0504,74.9657,75.041,10011.0
2022-08-25 11:50:00,79.73,79.73,79.62,79.62,7159.0,75.0316,75.0316,74.928,74.928,7159.0
2022-08-25 11:55:00,79.63,79.73,79.58,79.71,9043.0,74.9374,75.0316,74.8904,75.0127,9043.0
2022-08-25 12:00:00,79.71,79.72,79.65,79.68,8297.0,75.0127,75.0221,74.9563,74.9845,8297.0
2022-08-25 12:05:00,79.67,79.73,79.66,79.69,14223.0,74.9751,75.0316,74.9657,74.9939,14223.0
2022-08-25 12:10:00,79.69,79.72,79.58,79.6,30093.0,74.9939,75.0221,74.8904,74.9092,30093.0
2022-08-25 12:15:00,79.6,79.6,79.51,79.55,13218.0,74.9092,74.9092,74.8245,74.8622,13218.0
2022-08-25 12:20:00,79.53,79.57,79.51,79.56,9924.0,74.8433,74.881,74.8245,74.8716,9924.0
2022-08-25 12:25:00,79.56,79.66,79.55,79.64,5564.0,74.8716,74.9657,74.8622,74.9469,5564.0
2022-08-25 12:30:00,79.65,79.7,79.63,79.68,8883.0,74.9563,75.0033,74.9374,74.9845,8883.0
2022-08-25 12:35:00,79.68,79.74,79.66,79.74,9836.0,74.9845,75.041,74.9657,75.041,9836.0
2022-08-25 12:40:00,79.75,79.75,79.65,79.68,29021.0,75.0504,75.0504,74.9563,74.9845,29021.0
2022-08-25 12:45:00,79.68,79.68,79.57,79.59,42746.0,74.9845,74.9845,74.881,74.8998,42746.0
2022-08-25 12:50:00,79.59,79.7,79.59,79.69,49555.0,74.8998,75.0033,74.8998,74.9939,49555.0
2022-08-25 12:55:00,79.7,79.73,79.67,79.72,7804.0,75.0033,75.0316,74.9751,75.0221,7804.0
2022-08-25 13:00:00,79.72,79.82,79.71,79.78,48952.0,75.0221,75.1162,75.0127,75.0786,48952.0
2022-08-25 13:05:00,79.78,79.83,79.72,79.73,104670.0,75.0786,75.1257,75.0221,75.0316,104670.0
2022-08-25 13:10:00,79.73,79.76,79.7,79.76,21345.0,75.0316,75.0598,75.0033,75.0598,21345.0
2022-08-25 13:15:00,79.76,79.85,79.74,79.83,41816.0,75.0598,75.1445,75.041,75.1257,41816.0
2022-08-25 13:20:00,79.84,79.89,79.82,79.87,17736.0,75.1351,75.1821,75.1162,75.1633,17736.0
2022-08-25 13:25:00,79.88,79.91,79.84,79.89,9604.0,75.1727,75.2009,75.1351,75.1821,9604.0
2022-08-25 13:30:00,79.9,79.92,79.83,79.92,27545.0,75.1915,75.2104,75.1257,75.2104,27545.0
2022-08-25 13:35:00,79.92,79.96,79.88,79.92,27522.0,75.2104,75.248,75.1727,75.2104,27522.0
2022-08-25 13:40:00,79.92,79.97,79.92,79.97,15290.0,75.2104,75.2574,75.2104,75.2574,15290.0
2022-08-25 13:45:00,79.98,80.02,79.97,80.0,12854.0,75.2668,75.3045,75.2574,75.2856,12854.0
2022-08-25 13:50:00,80.0,80.01,79.97,80.01,7260.0,75.2856,75.2951,75.2574,75.2951,7260.0
2022-08-25 13:55:00,80.02,80.03,79.98,79.98,6939.0,75.3045,75.3139,75.2668,75.2668,6939.0
2022-08-25 14:00:00,79.98,79.99,79.89,79.89,19016.0,75.2668,75.2762,75.1821,75.1821,19016.0
2022-08-25 14:05:00,79.9,79.93,79.85,79.9,25681.0,75.1915,75.2198,75.1445,75.1915,25681.0
2022-08-25 14:10:00,79.91,80.0,79.9,79.99,9921.0,75.2009,75.2856,75.1915,75.2762,9921.0
2022-08-25 14:15:00,79.99,80.0,79.96,79.96,7544.0,75.2762,75.2856,75.248,75.248,7544.0
2022-08-25 14:20:00,79.95,79.98,79.94,79.96,8559.0,75.2386,75.2668,75.2292,75.248,8559.0
2022-08-25 14:25:00,79.97,80.02,79.96,80.01,11982.0,75.2574,75.3045,75.248,75.2951,11982.0
2022-08-25 14:30:00,80.02,80.02,79.97,79.99,14017.0,75.3045,75.3045,75.2574,75.2762,14017.0
2022-08-25 14:35:00,79.99,79.99,79.95,79.95,12243.0,75.2762,75.2762,75.2386,75.2386,12243.0
2022-08-25 14:40:00,79.96,79.96,79.91,79.93,40397.0,75.248,75.248,75.2009,75.2198,40397.0
2022-08-25 14:45:00,79.94,79.97,79.91,79.94,33776.0,75.2292,75.2574,75.2009,75.2292,33776.0
2022-08-25 14:50:00,79.95,79.98,79.91,79.98,37139.0,75.2386,75.2668,75.2009,75.2668,37139.0
2022-08-25 14:55:00,79.97,80.05,79.97,80.05,20450.0,75.2574,75.3327,75.2574,75.3327,20450.0
2022-08-25 15:00:00,80.05,80.09,80.04,80.09,33867.0,75.3327,75.3703,75.3233,75.3703,33867.0
2022-08-25 15:05:00,80.09,80.1,79.98,79.99,18270.0,75.3703,75.3797,75.2668,75.2762,18270.0
2022-08-25 15:10:00,79.98,80.01,79.95,80.01,18164.0,75.2668,75.2951,75.2386,75.2951,18164.0
2022-08-25 15:15:00,80.02,80.09,79.97,80.09,17400.0,75.3045,75.3703,75.2574,75.3703,17400.0
2022-08-25 15:20:00,80.09,80.2,80.08,80.19,28937.0,75.3703,75.4739,75.3609,75.4644,28937.0
2022-08-25 15:25:00,80.2,80.23,80.17,80.22,33635.0,75.4739,75.5021,75.4456,75.4927,33635.0
2022-08-25 15:30:00,80.22,80.22,80.15,80.19,39491.0,75.4927,75.4927,75.4268,75.4644,39491.0
2022-08-25 15:35:00,80.2,80.27,80.19,80.26,83603.0,75.4739,75.5397,75.4644,75.5303,83603.0
2022-08-25 15:40:00,80.27,80.41,80.25,80.4,112341.0,75.5397,75.6715,75.5209,75.6621,112341.0
2022-08-25 15:45:00,80.4,80.5,80.39,80.5,66477.0,75.6621,75.7562,75.6527,75.7562,66477.0
2022-08-25 15:50:00,80.5,80.51,80.4,80.49,109192.0,75.7562,75.7656,75.6621,75.7468,109192.0
2022-08-25 15:55:00,80.49,80.66,80.47,80.66,306730.0,75.7468,75.9067,75.7279,75.9067,306730.0
2022-08-26 09:30:00,80.82,80.89,80.66,80.77,102479.0,76.0573,76.1232,75.9067,76.0103,102479.0
2022-08-26 09:35:00,80.73,80.78,80.48,80.56,73690.0,75.9726,76.0197,75.7374,75.8126,73690.0
2022-08-26 09:40:00,80.57,80.64,80.52,80.61,84247.0,75.822,75.8879,75.775,75.8597,84247.0
2022-08-26 09:45:00,80.61,80.66,80.51,80.53,80786.0,75.8597,75.9067,75.7656,75.7844,80786.0
2022-08-26 09:50:00,80.53,80.67,80.41,80.64,94945.0,75.7844,75.9162,75.6715,75.8879,94945.0
2022-08-26 09:55:00,80.64,80.71,80.59,80.6,49030.0,75.8879,75.9538,75.8409,75.8503,49030.0
2022-08-26 10:00:00,80.6,80.62,79.71,79.72,231897.0,75.8503,75.8691,75.0127,75.0221,231897.0
2022-08-26 10:05:00,79.72,80.55,79.62,80.53,105501.0,75.0221,75.8032,74.928,75.7844,105501.0
2022-08-26 10:10:00,80.53,80.59,80.27,80.33,135007.0,75.7844,75.8409,75.5397,75.5962,135007.0
2022-08-26 10:15:00,80.36,80.49,80.26,80.45,58315.0,75.6244,75.7468,75.5303,75.7091,58315.0
2022-08-26 10:20:00,80.43,80.44,79.95,79.97,69357.0,75.6903,75.6997,75.2386,75.2574,69357.0
2022-08-26 10:25:00,79.96,79.97,79.55,79.59,85784.0,75.248,75.2574,74.8622,74.8998,85784.0
2022-08-26 10:30:00,79.61,79.61,79.27,79.42,79399.0,74.9186,74.9186,74.5987,74.7398,79399.0
2022-08-26 10:35:00,79.41,79.5,79.12,79.2,79257.0,74.7304,74.8151,74.4575,74.5328,79257.0
2022-08-26 10:40:00,79.2,79.36,79.2,79.3,26588.0,74.5328,74.6834,74.5328,74.6269,26588.0
2022-08-26 10:45:00,79.29,79.33,79.13,79.31,24008.0,74.6175,74.6551,74.4669,74.6363,24008.0
2022-08-26 10:50:00,79.31,79.31,79.2,79.26,34711.0,74.6363,74.6363,74.5328,74.5892,34711.0
2022-08-26 10:55:00,79.25,79.31,79.17,79.22,27422.0,74.5798,74.6363,74.5046,74.5516,27422.0
2022-08-26 11:00:00,79.22,79.23,78.97,78.97,39030.0,74.5516,74.561,74.3163,74.3163,39030.0
2022-08-26 11:05:00,78.98,79.06,78.86,78.94,46894.0,74.3257,74.401,74.2128,74.2881,46894.0
2022-08-26 11:10:00,78.93,79.07,78.87,79.06,25686.0,74.2787,74.4104,74.2222,74.401,25686.0
2022-08-26 11:15:00,79.07,79.07,78.78,78.8,29178.0,74.4104,74.4104,74.1375,74.1564,29178.0
2022-08-26 11:20:00,78.8,78.83,78.63,78.81,29110.0,74.1564,74.1846,73.9964,74.1658,29110.0
2022-08-26 11:25:00,78.81,78.9,78.78,78.82,37246.0,74.1658,74.2505,74.1375,74.1752,37246.0
2022-08-26 11:30:00,78.84,78.89,78.78,78.86,56490.0,74.194,74.2411,74.1375,74.2128,56490.0
2022-08-26 11:35:00,78.86,78.92,78.82,78.85,23685.0,74.2128,74.2693,74.1752,74.2034,23685.0
2022-08-26 11:40:00,78.84,78.91,78.71,78.76,12309.0,74.194,74.2599,74.0717,74.1187,12309.0
2022-08-26 11:45:00,78.77,78.97,78.77,78.95,20540.0,74.1281,74.3163,74.1281,74.2975,20540.0
2022-08-26 11:50:00,78.95,79.03,78.89,78.99,19863.0,74.2975,74.3728,74.2411,74.3352,19863.0
2022-08-26 11:55:00,79.0,79.0,78.86,78.88,26241.0,74.3446,74.3446,74.2128,74.2316,26241.0
2022-08-26 12:00:00,78.88,78.88,78.64,78.64,37401.0,74.2316,74.2316,74.0058,74.0058,37401.0
2022-08-26 12:05:00,78.66,78.76,78.64,78.75,23276.0,74.0246,74.1187,74.0058,74.1093,23276.0
2022-08-26 12:10:00,78.78,78.83,78.73,78.83,13314.0,74.1375,74.1846,74.0905,74.1846,13314.0
2022-08-26 12:15:00,78.83,78.83,78.59,78.63,24874.0,74.1846,74.1846,73.9587,73.9964,24874.0
2022-08-26 12:20:00,78.64,78.64,78.56,78.59,20466.0,74.0058,74.0058,73.9305,73.9587,20466.0
2022-08-26 12:25:00,78.59,78.65,78.56,78.64,11814.0,73.9587,74.0152,73.9305,74.0058,11814.0
2022-08-26 12:30:00,78.64,78.65,78.56,78.56,10882.0,74.0058,74.0152,73.9305,73.9305,10882.0
2022-08-26 12:35:00,78.56,78.61,78.54,78.59,16778.0,73.9305,73.9776,73.9117,73.9587,16778.0
2022-08-26 12:40:00,78.58,78.71,78.55,78.63,36367.0,73.9493,74.0717,73.9211,73.9964,36367.0
2022-08-26 12:45:00,78.61,78.72,78.59,78.7,15000.0,73.9776,74.0811,73.9587,74.0622,15000.0
2022-08-26 12:50:00,78.7,78.71,78.61,78.65,16147.0,74.0622,74.0717,73.9776,74.0152,16147.0
2022-08-26 12:55:00,78.65,78.75,78.65,78.74,27838.0,74.0152,74.1093,74.0152,74.0999,27838.0
2022-08-26 13:00:00,78.73,78.77,78.67,78.69,14949.0,74.0905,74.1281,74.034,74.0528,14949.0
2022-08-26 13:05:00,78.7,78.74,78.7,78.7,19399.0,74.0622,74.0999,74.0622,74.0622,19399.0
2022-08-26 13:10:00,78.69,78.74,78.64,78.7,14614.0,74.0528,74.0999,74.0058,74.0622,14614.0
2022-08-26 13:15:00,78.69,78.76,78.69,78.69,14983.0,74.0528,74.1187,74.0528,74.0528,14983.0
2022-08-26 13:20:00,78.7,78.77,78.7,78.77,13469.0,74.0622,74.1281,74.0622,74.1281,13469.0
2022-08-26 13:25:00,78.77,78.83,78.75,78.75,24191.0,74.1281,74.1846,74.1093,74.1093,24191.0
2022-08-26 13:30:00,78.76,78.77,78.68,78.72,10639.0,74.1187,74.1281,74.0434,74.0811,10639.0
2022-08-26 13:35:00,78.73,78.76,78.7,78.71,38557.0,74.0905,74.1187,74.0622,74.0717,38557.0
2022-08-26 13:40:00,78.71,78.72,78.6,78.64,18859.0,74.0717,74.0811,73.9681,74.0058,18859.0
2022-08-26 13:45:00,78.64,78.69,78.61,78.68,43746.0,74.0058,74.0528,73.9776,74.0434,43746.0
2022-08-26 13:50:00,78.67,78.67,78.61,78.66,11073.0,74.034,74.034,73.9776,74.0246,11073.0
2022-08-26 13:55:00,78.65,78.66,78.62,78.64,8580.0,74.0152,74.0246,73.987,74.0058,8580.0
2022-08-26 14:00:00,78.64,78.7,78.63,78.63,11310.0,74.0058,74.0622,73.9964,73.9964,11310.0
2022-08-26 14:05:00,78.63,78.66,78.59,78.61,35590.0,73.9964,74.0246,73.9587,73.9776,35590.0
2022-08-26 14:10:00,78.61,78.61,78.52,78.57,12896.0,73.9776,73.9776,73.8929,73.9399,12896.0
2022-08-26 14:15:00,78.57,78.57,78.43,78.46,85980.0,73.9399,73.9399,73.8082,73.8364,85980.0
2022-08-26 14:20:00,78.45,78.55,78.45,78.53,9441.0,73.827,73.9211,73.827,73.9023,9441.0
2022-08-26 14:25:00,78.53,78.57,78.5,78.56,8949.0,73.9023,73.9399,73.874,73.9305,8949.0
2022-08-26 14:30:00,78.53,78.61,78.53,78.61,12831.0,73.9023,73.9776,73.9023,73.9776,12831.0
2022-08-26 14:35:00,78.61,78.63,78.54,78.58,22802.0,73.9776,73.9964,73.9117,73.9493,22802.0
2022-08-26 14:40:00,78.58,78.62,78.53,78.54,5224.0,73.9493,73.987,73.9023,73.9117,5224.0
2022-08-26 14:45:00,78.55,78.56,78.45,78.5,41660.0,73.9211,73.9305,73.827,73.874,41660.0
2022-08-26 14:50:00,78.5,78.52,78.44,78.44,30532.0,73.874,73.8929,73.8176,73.8176,30532.0
2022-08-26 14:55:00,78.45,78.47,78.37,78.41,20157.0,73.827,73.8458,73.7517,73.7893,20157.0
2022-08-26 15:00:00,78.38,78.46,78.38,78.38,31045.0,73.7611,73.8364,73.7611,73.7611,31045.0
2022-08-26 15:05:00,78.39,78.41,78.29,78.31,27644.0,73.7705,73.7893,73.6764,73.6952,27644.0
2022-08-26 15:10:00,78.32,78.34,78.26,78.33,42641.0,73.7046,73.7235,73.6482,73.7141,42641.0
2022-08-26 15:15:00,78.33,78.45,78.33,78.42,42123.0,73.7141,73.827,73.7141,73.7987,42123.0
2022-08-26 15:20:00,78.42,78.47,78.31,78.36,44488.0,73.7987,73.8458,73.6952,73.7423,44488.0
2022-08-26 15:25:00,78.36,78.45,78.32,78.42,27836.0,73.7423,73.827,73.7046,73.7987,27836.0
2022-08-26 15:30:00,78.43,78.43,78.32,78.32,53923.0,73.8082,73.8082,73.7046,73.7046,53923.0
2022-08-26 15:35:00,78.33,78.39,78.29,78.38,122887.0,73.7141,73.7705,73.6764,73.7611,122887.0
2022-08-26 15:40:00,78.38,78.39,78.23,78.25,44243.0,73.7611,73.7705,73.6199,73.6388,44243.0
2022-08-26 15:45:00,78.25,78.34,78.2,78.25,55552.0,73.6388,73.7235,73.5917,73.6388,55552.0
2022-08-26 15:50:00,78.24,78.3,78.13,78.14,224160.0,73.6294,73.6858,73.5258,73.5352,224160.0
2022-08-26 15:55:00,78.13,78.29,78.11,78.14,257082.0,73.5258,73.6764,73.507,73.5352,257082.0
2022-08-29 09:30:00,77.31,77.39,77.12,77.37,190038.0,72.7542,72.8294,72.5754,72.8106,190038.0
2022-08-29 09:35:00,77.39,77.39,77.16,77.29,74491.0,72.8294,72.8294,72.613,72.7353,74491.0
2022-08-29 09:40:00,77.29,77.45,77.24,77.33,97751.0,72.7353,72.8859,72.6883,72.773,97751.0
2022-08-29 09:45:00,77.33,77.43,77.28,77.38,70219.0,72.773,72.8671,72.7259,72.82,70219.0
2022-08-29 09:50:00,77.39,77.66,77.39,77.64,80289.0,72.8294,73.0835,72.8294,73.0647,80289.0
2022-08-29 09:55:00,77.65,77.79,77.61,77.62,36916.0,73.0741,73.2059,73.0365,73.0459,36916.0
2022-08-29 10:00:00,77.6,77.62,77.46,77.51,38348.0,73.0271,73.0459,72.8953,72.9424,38348.0
2022-08-29 10:05:00,77.5,77.73,77.45,77.71,32534.0,72.933,73.1494,72.8859,73.1306,32534.0
2022-08-29 10:10:00,77.7,77.83,77.68,77.68,37622.0,73.1212,73.2435,73.1024,73.1024,37622.0
2022-08-29 10:15:00,77.7,77.9,77.68,77.77,64198.0,73.1212,73.3094,73.1024,73.1871,64198.0
2022-08-29 10:20:00,77.76,77.84,77.73,77.79,40577.0,73.1776,73.2529,73.1494,73.2059,40577.0
2022-08-29 10:25:00,77.79,77.86,77.63,77.64,36126.0,73.2059,73.2717,73.0553,73.0647,36126.0
2022-08-29 10:30:00,77.62,77.75,77.54,77.61,38355.0,73.0459,73.1682,72.9706,73.0365,38355.0
2022-08-29 10:35:00,77.61,77.63,77.37,77.42,38520.0,73.0365,73.0553,72.8106,72.8577,38520.0
2022-08-29 10:40:00,77.42,77.51,77.36,77.48,51132.0,72.8577,72.9424,72.8012,72.9141,51132.0
2022-08-29 10:45:00,77.5,77.51,77.41,77.44,38644.0,72.933,72.9424,72.8483,72.8765,38644.0
2022-08-29 10:50:00,77.44,77.48,77.29,77.4,37239.0,72.8765,72.9141,72.7353,72.8389,37239.0
2022-08-29 10:55:00,77.39,77.39,77.3,77.36,20333.0,72.8294,72.8294,72.7447,72.8012,20333.0
2022-08-29 11:00:00,77.35,77.59,77.35,77.55,41081.0,72.7918,73.0177,72.7918,72.98,41081.0
2022-08-29 11:05:00,77.56,77.56,77.37,77.47,40904.0,72.9894,72.9894,72.8106,72.9047,40904.0
2022-08-29 11:10:00,77.48,77.52,77.41,77.49,27785.0,72.9141,72.9518,72.8483,72.9236,27785.0
2022-08-29 11:15:00,77.5,77.6,77.49,77.6,26827.0,72.933,73.0271,72.9236,73.0271,26827.0
2022-08-29 11:20:00,77.59,77.68,77.56,77.66,14560.0,73.0177,73.1024,72.9894,73.0835,14560.0
2022-08-29 11:25:00,77.67,77.72,77.56,77.58,23848.0,73.0929,73.14,72.9894,73.0082,23848.0
2022-08-29 11:30:00,77.58,77.79,77.58,77.74,59287.0,73.0082,73.2059,73.0082,73.1588,59287.0
2022-08-29 11:35:00,77.75,77.89,77.68,77.78,46421.0,73.1682,73.3,73.1024,73.1965,46421.0
2022-08-29 11:40:00,77.78,77.8,77.65,77.65,38245.0,73.1965,73.2153,73.0741,73.0741,38245.0
2022-08-29 11:45:00,77.65,77.81,77.63,77.81,46938.0,73.0741,73.2247,73.0553,73.2247,46938.0
2022-08-29 11:50:00,77.82,77.89,77.79,77.87,37803.0,73.2341,73.3,73.2059,73.2812,37803.0
2022-08-29 11:55:00,77.87,77.93,77.86,77.92,14319.0,73.2812,73.3376,73.2717,73.3282,14319.0
2022-08-29 12:00:00,77.92,78.02,77.91,78.01,23966.0,73.3282,73.4223,73.3188,73.4129,23966.0
2022-08-29 12:05:00,78.0,78.05,77.95,77.97,31513.0,73.4035,73.4506,73.3564,73.3753,31513.0
2022-08-29 12:10:00,77.97,78.02,77.9,77.94,23566.0,73.3753,73.4223,73.3094,73.347,23566.0
2022-08-29 12:15:00,77.94,78.06,77.94,78.02,20675.0,73.347,73.46,73.347,73.4223,20675.0
2022-08-29 12:20:00,78.01,78.03,77.92,77.92,12953.0,73.4129,73.4317,73.3282,73.3282,12953.0
2022-08-29 12:25:00,77.93,77.95,77.89,77.9,16779.0,73.3376,73.3564,73.3,73.3094,16779.0
2022-08-29 12:30:00,77.9,77.9,77.77,77.78,18270.0,73.3094,73.3094,73.1871,73.1965,18270.0
2022-08-29 12:35:00,77.78,77.83,77.74,77.83,15530.0,73.1965,73.2435,73.1588,73.2435,15530.0
2022-08-29 12:40:00,77.81,77.88,77.81,77.87,47014.0,73.2247,73.2906,73.2247,73.2812,47014.0
2022-08-29 12:45:00,77.87,78.01,77.84,78.01,58194.0,73.2812,73.4129,73.2529,73.4129,58194.0
2022-08-29 12:50:00,78.0,78.08,77.97,78.02,27235.0,73.4035,73.4788,73.3753,73.4223,27235.0
2022-08-29 12:55:00,78.03,78.03,77.97,77.99,21668.0,73.4317,73.4317,73.3753,73.3941,21668.0
2022-08-29 13:00:00,78.0,78.09,77.99,78.0,20111.0,73.4035,73.4882,73.3941,73.4035,20111.0
2022-08-29 13:05:00,78.01,78.09,77.99,78.06,16572.0,73.4129,73.4882,73.3941,73.46,16572.0
2022-08-29 13:10:00,78.06,78.11,77.99,78.03,20232.0,73.46,73.507,73.3941,73.4317,20232.0
2022-08-29 13:15:00,78.01,78.02,77.85,77.91,15846.0,73.4129,73.4223,73.2623,73.3188,15846.0
2022-08-29 13:20:00,77.93,77.97,77.9,77.93,21637.0,73.3376,73.3753,73.3094,73.3376,21637.0
2022-08-29 13:25:00,77.94,78.04,77.93,78.02,15504.0,73.347,73.4411,73.3376,73.4223,15504.0
2022-08-29 13:30:00,78.0,78.07,78.0,78.06,14905.0,73.4035,73.4694,73.4035,73.46,14905.0
2022-08-29 13:35:00,78.06,78.12,78.04,78.08,13531.0,73.46,73.5164,73.4411,73.4788,13531.0
2022-08-29 13:40:00,78.09,78.22,78.06,78.2,19870.0,73.4882,73.6105,73.46,73.5917,19870.0
2022-08-29 13:45:00,78.21,78.26,78.11,78.11,23032.0,73.6011,73.6482,73.507,73.507,23032.0
2022-08-29 13:50:00,78.11,78.19,78.1,78.17,20504.0,73.507,73.5823,73.4976,73.5635,20504.0
2022-08-29 13:55:00,78.17,78.24,78.16,78.21,16376.0,73.5635,73.6294,73.5541,73.6011,16376.0
2022-08-29 14:00:00,78.22,78.22,78.14,78.14,22900.0,73.6105,73.6105,73.5352,73.5352,22900.0
2022-08-29 14:05:00,78.13,78.15,78.06,78.06,20347.0,73.5258,73.5447,73.46,73.46,20347.0
2022-08-29 14:10:00,78.05,78.09,77.96,77.98,25330.0,73.4506,73.4882,73.3659,73.3847,25330.0
2022-08-29 14:15:00,77.98,77.99,77.9,77.94,17214.0,73.3847,73.3941,73.3094,73.347,17214.0
2022-08-29 14:20:00,77.93,77.98,77.92,77.98,14829.0,73.3376,73.3847,73.3282,73.3847,14829.0
2022-08-29 14:25:00,77.98,78.04,77.97,77.97,33759.0,73.3847,73.4411,73.3753,73.3753,33759.0
2022-08-29 14:30:00,77.97,78.07,77.95,78.07,26529.0,73.3753,73.4694,73.3564,73.4694,26529.0
2022-08-29 14:35:00,78.07,78.17,78.07,78.1,23099.0,73.4694,73.5635,73.4694,73.4976,23099.0
2022-08-29 14:40:00,78.1,78.15,78.09,78.14,12531.0,73.4976,73.5447,73.4882,73.5352,12531.0
2022-08-29 14:45:00,78.14,78.14,78.06,78.08,22591.0,73.5352,73.5352,73.46,73.4788,22591.0
2022-08-29 14:50:00,78.06,78.08,78.0,78.03,18329.0,73.46,73.4788,73.4035,73.4317,18329.0
2022-08-29 14:55:00,78.03,78.08,77.89,78.07,56018.0,73.4317,73.4788,73.3,73.4694,56018.0
2022-08-29 15:00:00,78.06,78.22,78.06,78.14,35834.0,73.46,73.6105,73.46,73.5352,35834.0
2022-08-29 15:05:00,78.14,78.15,78.04,78.08,20264.0,73.5352,73.5447,73.4411,73.4788,20264.0
2022-08-29 15:10:00,78.09,78.15,78.04,78.13,24935.0,73.4882,73.5447,73.4411,73.5258,24935.0
2022-08-29 15:15:00,78.12,78.15,78.03,78.03,29367.0,73.5164,73.5447,73.4317,73.4317,29367.0
2022-08-29 15:20:00,78.01,78.03,77.97,78.0,25017.0,73.4129,73.4317,73.3753,73.4035,25017.0
2022-08-29 15:25:00,78.0,78.0,77.86,77.89,26026.0,73.4035,73.4035,73.2717,73.3,26026.0
2022-08-29 15:30:00,77.88,77.92,77.83,77.9,42230.0,73.2906,73.3282,73.2435,73.3094,42230.0
2022-08-29 15:35:00,77.9,77.96,77.86,77.95,44505.0,73.3094,73.3659,73.2717,73.3564,44505.0
2022-08-29 15:40:00,77.95,77.97,77.87,77.95,48246.0,73.3564,73.3753,73.2812,73.3564,48246.0
2022-08-29 15:45:00,77.94,77.94,77.8,77.85,75316.0,73.347,73.347,73.2153,73.2623,75316.0
2022-08-29 15:50:00,77.85,77.89,77.71,77.77,195428.0,73.2623,73.3,73.1306,73.1871,195428.0
2022-08-29 15:55:00,77.77,77.77,77.59,77.6,167157.0,73.1871,73.1871,73.0177,73.0271,167157.0
2022-08-30 09:30:00,77.82,77.87,77.73,77.82,116010.0,73.2341,73.2812,73.1494,73.2341,116010.0
2022-08-30 09:35:00,77.82,77.87,77.61,77.71,54888.0,73.2341,73.2812,73.0365,73.1306,54888.0
2022-08-30 09:40:00,77.72,77.72,77.36,77.37,62475.0,73.14,73.14,72.8012,72.8106,62475.0
2022-08-30 09:45:00,77.38,77.4,77.04,77.19,66737.0,72.82,72.8389,72.5001,72.6412,66737.0
2022-08-30 09:50:00,77.19,77.19,76.88,76.91,68748.0,72.6412,72.6412,72.3495,72.3777,68748.0
2022-08-30 09:55:00,76.91,77.09,76.86,77.04,47393.0,72.3777,72.5471,72.3307,72.5001,47393.0
2022-08-30 10:00:00,77.04,77.16,76.98,77.0,63340.0,72.5001,72.613,72.4436,72.4624,63340.0
2022-08-30 10:05:00,76.99,77.02,76.6,76.7,68259.0,72.453,72.4812,72.086,72.1801,68259.0
2022-08-30 10:10:00,76.7,76.72,76.55,76.69,26789.0,72.1801,72.1989,72.0389,72.1707,26789.0
2022-08-30 10:15:00,76.7,76.75,76.61,76.71,25683.0,72.1801,72.2272,72.0954,72.1895,25683.0
2022-08-30 10:20:00,76.72,76.75,76.55,76.58,59045.0,72.1989,72.2272,72.0389,72.0672,59045.0
2022-08-30 10:25:00,76.56,76.79,76.55,76.75,21807.0,72.0484,72.2648,72.0389,72.2272,21807.0
2022-08-30 10:30:00,76.73,76.79,76.38,76.39,56752.0,72.2083,72.2648,71.879,71.8884,56752.0
2022-08-30 10:35:00,76.4,76.45,76.32,76.45,42175.0,71.8978,71.9448,71.8225,71.9448,42175.0
2022-08-30 10:40:00,76.44,76.44,76.22,76.26,32232.0,71.9354,71.9354,71.7284,71.766,32232.0
2022-08-30 10:45:00,76.25,76.25,75.9,75.95,55618.0,71.7566,71.7566,71.4273,71.4743,55618.0
2022-08-30 10:50:00,75.95,76.18,75.9,76.18,38152.0,71.4743,71.6908,71.4273,71.6908,38152.0
2022-08-30 10:55:00,76.17,76.41,76.16,76.4,91326.0,71.6813,71.9072,71.6719,71.8978,91326.0
2022-08-30 11:00:00,76.38,76.54,76.36,76.48,30555.0,71.879,72.0295,71.8601,71.9731,30555.0
2022-08-30 11:05:00,76.48,76.58,76.44,76.46,28313.0,71.9731,72.0672,71.9354,71.9543,28313.0
2022-08-30 11:10:00,76.45,76.47,76.26,76.34,37151.0,71.9448,71.9637,71.766,71.8413,37151.0
2022-08-30 11:15:00,76.35,76.62,76.34,76.61,49125.0,71.8507,72.1048,71.8413,72.0954,49125.0
2022-08-30 11:20:00,76.62,76.62,76.47,76.51,39072.0,72.1048,72.1048,71.9637,72.0013,39072.0
2022-08-30 11:25:00,76.5,76.62,76.41,76.51,64184.0,71.9919,72.1048,71.9072,72.0013,64184.0
2022-08-30 11:30:00,76.5,76.69,76.48,76.67,30338.0,71.9919,72.1707,71.9731,72.1519,30338.0
2022-08-30 11:35:00,76.67,76.69,76.52,76.57,36423.0,72.1519,72.1707,72.0107,72.0578,36423.0
2022-08-30 11:40:00,76.57,76.65,76.49,76.56,50653.0,72.0578,72.1331,71.9825,72.0484,50653.0
2022-08-30 11:45:00,76.54,76.54,76.46,76.48,33325.0,72.0295,72.0295,71.9543,71.9731,33325.0
2022-08-30 11:50:00,76.49,76.58,76.46,76.57,22138.0,71.9825,72.0672,71.9543,72.0578,22138.0
2022-08-30 11:55:00,76.57,76.63,76.52,76.54,24749.0,72.0578,72.1142,72.0107,72.0295,24749.0
2022-08-30 12:00:00,76.53,76.67,76.51,76.57,22338.0,72.0201,72.1519,72.0013,72.0578,22338.0
2022-08-30 12:05:00,76.56,76.66,76.56,76.59,24646.0,72.0484,72.1425,72.0484,72.0766,24646.0
2022-08-30 12:10:00,76.58,76.62,76.5,76.62,22653.0,72.0672,72.1048,71.9919,72.1048,22653.0
2022-08-30 12:15:00,76.61,76.78,76.57,76.6,27611.0,72.0954,72.2554,72.0578,72.086,27611.0
2022-08-30 12:20:00,76.6,76.61,76.53,76.54,16643.0,72.086,72.0954,72.0201,72.0295,16643.0
2022-08-30 12:25:00,76.53,76.56,76.47,76.56,15076.0,72.0201,72.0484,71.9637,72.0484,15076.0
2022-08-30 12:30:00,76.56,76.56,76.37,76.38,14985.0,72.0484,72.0484,71.8696,71.879,14985.0
2022-08-30 12:35:00,76.38,76.52,76.38,76.51,29934.0,71.879,72.0107,71.879,72.0013,29934.0
2022-08-30 12:40:00,76.51,76.51,76.39,76.4,13996.0,72.0013,72.0013,71.8884,71.8978,13996.0
2022-08-30 12:45:00,76.39,76.41,76.34,76.38,24683.0,71.8884,71.9072,71.8413,71.879,24683.0
2022-08-30 12:50:00,76.39,76.47,76.38,76.46,18207.0,71.8884,71.9637,71.879,71.9543,18207.0
2022-08-30 12:55:00,76.46,76.51,76.41,76.44,13302.0,71.9543,72.0013,71.9072,71.9354,13302.0
2022-08-30 13:00:00,76.43,76.49,76.4,76.49,8001.0,71.926,71.9825,71.8978,71.9825,8001.0
2022-08-30 13:05:00,76.48,76.53,76.41,76.44,21226.0,71.9731,72.0201,71.9072,71.9354,21226.0
2022-08-30 13:10:00,76.45,76.48,76.34,76.34,32925.0,71.9448,71.9731,71.8413,71.8413,32925.0
2022-08-30 13:15:00,76.34,76.37,76.28,76.3,15028.0,71.8413,71.8696,71.7849,71.8037,15028.0
2022-08-30 13:20:00,76.3,76.33,76.28,76.31,15059.0,71.8037,71.8319,71.7849,71.8131,15059.0
2022-08-30 13:25:00,76.31,76.37,76.28,76.37,13310.0,71.8131,71.8696,71.7849,71.8696,13310.0
2022-08-30 13:30:00,76.38,76.46,76.33,76.41,19779.0,71.879,71.9543,71.8319,71.9072,19779.0
2022-08-30 13:35:00,76.4,76.42,76.32,76.35,13939.0,71.8978,71.9166,71.8225,71.8507,13939.0
2022-08-30 13:40:00,76.36,76.38,76.18,76.2,22335.0,71.8601,71.879,71.6908,71.7096,22335.0
2022-08-30 13:45:00,76.17,76.39,76.14,76.38,48092.0,71.6813,71.8884,71.6531,71.879,48092.0
2022-08-30 13:50:00,76.37,76.5,76.34,76.46,19566.0,71.8696,71.9919,71.8413,71.9543,19566.0
2022-08-30 13:55:00,76.46,76.49,76.35,76.37,18565.0,71.9543,71.9825,71.8507,71.8696,18565.0
2022-08-30 14:00:00,76.37,76.47,76.31,76.46,21220.0,71.8696,71.9637,71.8131,71.9543,21220.0
2022-08-30 14:05:00,76.44,76.47,76.38,76.39,20258.0,71.9354,71.9637,71.879,71.8884,20258.0
2022-08-30 14:10:00,76.39,76.47,76.37,76.4,17365.0,71.8884,71.9637,71.8696,71.8978,17365.0
2022-08-30 14:15:00,76.42,76.47,76.4,76.43,14874.0,71.9166,71.9637,71.8978,71.926,14874.0
2022-08-30 14:20:00,76.42,76.47,76.35,76.42,23359.0,71.9166,71.9637,71.8507,71.9166,23359.0
2022-08-30 14:25:00,76.42,76.43,76.27,76.3,58453.0,71.9166,71.926,71.7754,71.8037,58453.0
2022-08-30 14:30:00,76.28,76.44,76.28,76.4,50366.0,71.7849,71.9354,71.7849,71.8978,50366.0
2022-08-30 14:35:00,76.41,76.43,76.33,76.42,25837.0,71.9072,71.926,71.8319,71.9166,25837.0
2022-08-30 14:40:00,76.45,76.46,76.31,76.33,37794.0,71.9448,71.9543,71.8131,71.8319,37794.0
2022-08-30 14:45:00,76.33,76.38,76.33,76.37,19355.0,71.8319,71.879,71.8319,71.8696,19355.0
2022-08-30 14:50:00,76.36,76.38,76.31,76.36,17278.0,71.8601,71.879,71.8131,71.8601,17278.0
2022-08-30 14:55:00,76.35,76.46,76.29,76.39,24278.0,71.8507,71.9543,71.7943,71.8884,24278.0
2022-08-30 15:00:00,76.39,76.61,76.37,76.51,29938.0,71.8884,72.0954,71.8696,72.0013,29938.0
2022-08-30 15:05:00,76.51,76.67,76.5,76.66,33825.0,72.0013,72.1519,71.9919,72.1425,33825.0
2022-08-30 15:10:00,76.64,76.76,76.64,76.68,27393.0,72.1236,72.2366,72.1236,72.1613,27393.0
2022-08-30 15:15:00,76.7,76.72,76.56,76.61,27907.0,72.1801,72.1989,72.0484,72.0954,27907.0
2022-08-30 15:20:00,76.61,76.63,76.51,76.62,16749.0,72.0954,72.1142,72.0013,72.1048,16749.0
2022-08-30 15:25:00,76.63,76.63,76.49,76.51,19931.0,72.1142,72.1142,71.9825,72.0013,19931.0
2022-08-30 15:30:00,76.52,76.52,76.31,76.39,66418.0,72.0107,72.0107,71.8131,71.8884,66418.0
2022-08-30 15:35:00,76.4,76.48,76.39,76.46,40269.0,71.8978,71.9731,71.8884,71.9543,40269.0
2022-08-30 15:40:00,76.46,76.57,76.44,76.51,100089.0,71.9543,72.0578,71.9354,72.0013,100089.0
2022-08-30 15:45:00,76.51,76.52,76.25,76.28,92331.0,72.0013,72.0107,71.7566,71.7849,92331.0
2022-08-30 15:50:00,76.29,76.38,76.18,76.23,99081.0,71.7943,71.879,71.6908,71.7378,99081.0
2022-08-30 15:55:00,76.24,76.36,76.22,76.32,142891.0,71.7472,71.8601,71.7284,71.8225,142891.0
2022-08-31 09:30:00,76.48,76.48,75.89,75.91,179899.0,71.9731,71.9731,71.4178,71.4367,179899.0
2022-08-31 09:35:00,75.9,76.01,75.8,76.0,145790.0,71.4273,71.5308,71.3331,71.5214,145790.0
2022-08-31 09:40:00,76.0,76.22,75.96,76.19,127153.0,71.5214,71.7284,71.4837,71.7002,127153.0
2022-08-31 09:45:00,76.19,76.34,76.05,76.17,89970.0,71.7002,71.8413,71.5684,71.6813,89970.0
2022-08-31 09:50:00,76.17,76.24,76.01,76.03,43924.0,71.6813,71.7472,71.5308,71.5496,43924.0
2022-08-31 09:55:00,76.02,76.06,75.77,75.78,62756.0,71.5402,71.5778,71.3049,71.3143,62756.0
2022-08-31 10:00:00,75.78,75.78,75.59,75.59,83230.0,71.3143,71.3143,71.1355,71.1355,83230.0
2022-08-31 10:05:00,75.6,75.68,75.57,75.58,85790.0,71.1449,71.2202,71.1167,71.1261,85790.0
2022-08-31 10:10:00,75.58,75.84,75.55,75.75,99828.0,71.1261,71.3708,71.0979,71.2861,99828.0
2022-08-31 10:15:00,75.74,75.82,75.57,75.79,47315.0,71.2767,71.352,71.1167,71.3237,47315.0
2022-08-31 10:20:00,75.83,75.91,75.71,75.77,80748.0,71.3614,71.4367,71.2484,71.3049,80748.0
2022-08-31 10:25:00,75.76,75.91,75.69,75.73,79841.0,71.2955,71.4367,71.2296,71.2673,79841.0
2022-08-31 10:30:00,75.73,75.87,75.71,75.79,38136.0,71.2673,71.399,71.2484,71.3237,38136.0
2022-08-31 10:35:00,75.79,75.86,75.66,75.68,35548.0,71.3237,71.3896,71.2014,71.2202,35548.0
2022-08-31 10:40:00,75.68,76.07,75.64,76.07,43380.0,71.2202,71.5872,71.1826,71.5872,43380.0
2022-08-31 10:45:00,76.07,76.19,76.07,76.16,46305.0,71.5872,71.7002,71.5872,71.6719,46305.0
2022-08-31 10:50:00,76.14,76.24,76.02,76.09,38562.0,71.6531,71.7472,71.5402,71.6061,38562.0
2022-08-31 10:55:00,76.07,76.08,75.88,75.89,39263.0,71.5872,71.5966,71.4084,71.4178,39263.0
2022-08-31 11:00:00,75.89,75.89,75.72,75.78,66304.0,71.4178,71.4178,71.2579,71.3143,66304.0
2022-08-31 11:05:00,75.79,75.8,75.64,75.77,34826.0,71.3237,71.3331,71.1826,71.3049,34826.0
2022-08-31 11:10:00,75.78,75.84,75.7,75.82,60909.0,71.3143,71.3708,71.239,71.352,60909.0
2022-08-31 11:15:00,75.81,75.9,75.73,75.9,34060.0,71.3426,71.4273,71.2673,71.4273,34060.0
2022-08-31 11:20:00,75.91,75.95,75.83,75.92,26367.0,71.4367,71.4743,71.3614,71.4461,26367.0
2022-08-31 11:25:00,75.91,75.99,75.8,75.82,34118.0,71.4367,71.5119,71.3331,71.352,34118.0
2022-08-31 11:30:00,75.78,75.85,75.73,75.76,90005.0,71.3143,71.3802,71.2673,71.2955,90005.0
2022-08-31 11:35:00,75.75,75.96,75.75,75.86,17406.0,71.2861,71.4837,71.2861,71.3896,17406.0
2022-08-31 11:40:00,75.84,75.92,75.81,75.9,21362.0,71.3708,71.4461,71.3426,71.4273,21362.0
2022-08-31 11:45:00,75.9,75.92,75.85,75.9,23166.0,71.4273,71.4461,71.3802,71.4273,23166.0
2022-08-31 11:50:00,75.89,75.94,75.87,75.9,12764.0,71.4178,71.4649,71.399,71.4273,12764.0
2022-08-31 11:55:00,75.89,76.04,75.89,76.01,26773.0,71.4178,71.559,71.4178,71.5308,26773.0
2022-08-31 12:00:00,76.02,76.03,75.98,76.01,19416.0,71.5402,71.5496,71.5025,71.5308,19416.0
2022-08-31 12:05:00,76.02,76.02,75.93,75.95,27036.0,71.5402,71.5402,71.4555,71.4743,27036.0
2022-08-31 12:10:00,75.95,75.99,75.87,75.93,15513.0,71.4743,71.5119,71.399,71.4555,15513.0
2022-08-31 12:15:00,75.92,76.02,75.92,75.97,11515.0,71.4461,71.5402,71.4461,71.4931,11515.0
2022-08-31 12:20:00,75.96,75.99,75.84,75.85,12622.0,71.4837,71.5119,71.3708,71.3802,12622.0
2022-08-31 12:25:00,75.85,75.9,75.84,75.88,11145.0,71.3802,71.4273,71.3708,71.4084,11145.0
2022-08-31 12:30:00,75.89,75.95,75.87,75.93,22611.0,71.4178,71.4743,71.399,71.4555,22611.0
2022-08-31 12:35:00,75.92,75.94,75.79,75.84,12582.0,71.4461,71.4649,71.3237,71.3708,12582.0
2022-08-31 12:40:00,75.83,75.83,75.71,75.77,16291.0,71.3614,71.3614,71.2484,71.3049,16291.0
2022-08-31 12:45:00,75.75,75.82,75.74,75.81,13911.0,71.2861,71.352,71.2767,71.3426,13911.0
2022-08-31 12:50:00,75.79,75.83,75.76,75.76,14919.0,71.3237,71.3614,71.2955,71.2955,14919.0
2022-08-31 12:55:00,75.76,75.79,75.7,75.79,23179.0,71.2955,71.3237,71.239,71.3237,23179.0
2022-08-31 13:00:00,75.78,75.81,75.74,75.76,9051.0,71.3143,71.3426,71.2767,71.2955,9051.0
2022-08-31 13:05:00,75.76,75.87,75.74,75.83,8857.0,71.2955,71.399,71.2767,71.3614,8857.0
2022-08-31 13:10:00,75.83,75.92,75.83,75.84,16288.0,71.3614,71.4461,71.3614,71.3708,16288.0
2022-08-31 13:15:00,75.84,75.85,75.73,75.75,11625.0,71.3708,71.3802,71.2673,71.2861,11625.0
2022-08-31 13:20:00,75.74,75.76,75.63,75.63,43216.0,71.2767,71.2955,71.1732,71.1732,43216.0
2022-08-31 13:25:00,75.63,75.69,75.58,75.66,17015.0,71.1732,71.2296,71.1261,71.2014,17015.0
2022-08-31 13:30:00,75.66,75.72,75.63,75.67,35694.0,71.2014,71.2579,71.1732,71.2108,35694.0
2022-08-31 13:35:00,75.66,75.69,75.58,75.58,24289.0,71.2014,71.2296,71.1261,71.1261,24289.0
2022-08-31 13:40:00,75.58,75.6,75.54,75.57,18148.0,71.1261,71.1449,71.0885,71.1167,18148.0
2022-08-31 13:45:00,75.56,75.62,75.51,75.52,19655.0,71.1073,71.1638,71.0602,71.0696,19655.0
2022-08-31 13:50:00,75.51,75.65,75.51,75.64,23850.0,71.0602,71.192,71.0602,71.1826,23850.0
2022-08-31 13:55:00,75.63,75.65,75.59,75.64,18310.0,71.1732,71.192,71.1355,71.1826,18310.0
2022-08-31 14:00:00,75.63,75.7,75.56,75.57,25259.0,71.1732,71.239,71.1073,71.1167,25259.0
2022-08-31 14:05:00,75.57,75.72,75.53,75.69,33084.0,71.1167,71.2579,71.0791,71.2296,33084.0
2022-08-31 14:10:00,75.7,75.73,75.65,75.7,19314.0,71.239,71.2673,71.192,71.239,19314.0
2022-08-31 14:15:00,75.72,75.75,75.67,75.67,19178.0,71.2579,71.2861,71.2108,71.2108,19178.0
2022-08-31 14:20:00,75.66,75.69,75.61,75.64,14530.0,71.2014,71.2296,71.1543,71.1826,14530.0
2022-08-31 14:25:00,75.63,75.69,75.62,75.63,14051.0,71.1732,71.2296,71.1638,71.1732,14051.0
2022-08-31 14:30:00,75.62,75.65,75.51,75.56,46365.0,71.1638,71.192,71.0602,71.1073,46365.0
2022-08-31 14:35:00,75.55,75.56,75.46,75.46,47585.0,71.0979,71.1073,71.0132,71.0132,47585.0
2022-08-31 14:40:00,75.46,75.5,75.38,75.42,22641.0,71.0132,71.0508,70.9379,70.9755,22641.0
2022-08-31 14:45:00,75.41,75.52,75.39,75.45,27647.0,70.9661,71.0696,70.9473,71.0038,27647.0
2022-08-31 14:50:00,75.45,75.5,75.43,75.45,86026.0,71.0038,71.0508,70.9849,71.0038,86026.0
2022-08-31 14:55:00,75.45,75.49,75.4,75.48,40445.0,71.0038,71.0414,70.9567,71.032,40445.0
2022-08-31 15:00:00,75.48,75.61,75.41,75.61,71883.0,71.032,71.1543,70.9661,71.1543,71883.0
2022-08-31 15:05:00,75.6,75.72,75.55,75.66,81966.0,71.1449,71.2579,71.0979,71.2014,81966.0
2022-08-31 15:10:00,75.66,75.8,75.65,75.8,56945.0,71.2014,71.3331,71.192,71.3331,56945.0
2022-08-31 15:15:00,75.8,75.91,75.79,75.79,76099.0,71.3331,71.4367,71.3237,71.3237,76099.0
2022-08-31 15:20:00,75.79,75.79,75.6,75.6,52255.0,71.3237,71.3237,71.1449,71.1449,52255.0
2022-08-31 15:25:00,75.62,75.69,75.6,75.65,31653.0,71.1638,71.2296,71.1449,71.192,31653.0
2022-08-31 15:30:00,75.63,75.67,75.51,75.53,43806.0,71.1732,71.2108,71.0602,71.0791,43806.0
2022-08-31 15:35:00,75.53,75.66,75.49,75.64,44131.0,71.0791,71.2014,71.0414,71.1826,44131.0
2022-08-31 15:40:00,75.64,75.78,75.56,75.77,72743.0,71.1826,71.3143,71.1073,71.3049,72743.0
2022-08-31 15:45:00,75.76,75.82,75.66,75.73,200718.0,71.2955,71.352,71.2014,71.2673,200718.0
2022-08-31 15:50:00,75.74,75.76,75.59,75.61,175405.0,71.2767,71.2955,71.1355,71.1543,175405.0
2022-08-31 15:55:00,75.6,75.64,75.41,75.41,488628.0,71.1449,71.1826,70.9661,70.9661,488628.0
2022-09-01 09:30:00,74.5,74.63,74.25,74.27,160555.0,70.1098,70.2321,69.8745,69.8933,160555.0
2022-09-01 09:35:00,74.26,74.26,74.05,74.23,76287.0,69.8839,69.8839,69.6863,69.8557,76287.0
2022-09-01 09:40:00,74.22,74.42,74.22,74.29,114485.0,69.8463,70.0345,69.8463,69.9121,114485.0
2022-09-01 09:45:00,74.28,74.3,74.03,74.05,125903.0,69.9027,69.9215,69.6674,69.6863,125903.0
2022-09-01 09:50:00,74.04,74.1,73.92,74.07,45029.0,69.6769,69.7333,69.5639,69.7051,45029.0
2022-09-01 09:55:00,74.05,74.05,73.9,74.05,41663.0,69.6863,69.6863,69.5451,69.6863,41663.0
2022-09-01 10:00:00,74.03,74.07,73.61,73.64,116583.0,69.6674,69.7051,69.2722,69.3004,116583.0
2022-09-01 10:05:00,73.62,73.74,73.6,73.69,55708.0,69.2816,69.3945,69.2628,69.3475,55708.0
2022-09-01 10:10:00,73.68,73.7,73.55,73.62,50551.0,69.3381,69.3569,69.2157,69.2816,50551.0
2022-09-01 10:15:00,73.6,73.66,73.51,73.63,41725.0,69.2628,69.3193,69.1781,69.291,41725.0
2022-09-01 10:20:00,73.63,74.03,73.61,74.03,82725.0,69.291,69.6674,69.2722,69.6674,82725.0
2022-09-01 10:25:00,74.04,74.17,73.97,74.13,86110.0,69.6769,69.7992,69.611,69.7616,86110.0
2022-09-01 10:30:00,74.14,74.14,73.99,74.0,47607.0,69.771,69.771,69.6298,69.6392,47607.0
2022-09-01 10:35:00,73.99,74.09,73.85,73.87,54910.0,69.6298,69.7239,69.4981,69.5169,54910.0
2022-09-01 10:40:00,73.85,73.95,73.76,73.8,29324.0,69.4981,69.5922,69.4134,69.451,29324.0
2022-09-01 10:45:00,73.79,73.8,73.61,73.62,39522.0,69.4416,69.451,69.2722,69.2816,39522.0
2022-09-01 10:50:00,73.61,73.79,73.61,73.69,36733.0,69.2722,69.4416,69.2722,69.3475,36733.0
2022-09-01 10:55:00,73.7,73.75,73.67,73.71,41240.0,69.3569,69.4039,69.3287,69.3663,41240.0
2022-09-01 11:00:00,73.7,73.75,73.63,73.65,32671.0,69.3569,69.4039,69.291,69.3098,32671.0
2022-09-01 11:05:00,73.65,74.0,73.64,73.96,102258.0,69.3098,69.6392,69.3004,69.6016,102258.0
2022-09-01 11:10:00,73.95,74.03,73.93,73.99,89700.0,69.5922,69.6674,69.5733,69.6298,89700.0
2022-09-01 11:15:00,73.98,74.06,73.94,74.0,69345.0,69.6204,69.6957,69.5828,69.6392,69345.0
2022-09-01 11:20:00,74.02,74.02,73.89,73.92,22259.0,69.658,69.658,69.5357,69.5639,22259.0
2022-09-01 11:25:00,73.91,73.95,73.82,73.84,22411.0,69.5545,69.5922,69.4698,69.4886,22411.0
2022-09-01 11:30:00,73.84,74.0,73.82,73.98,153801.0,69.4886,69.6392,69.4698,69.6204,153801.0
2022-09-01 11:35:00,73.99,74.18,73.93,73.96,87821.0,69.6298,69.8086,69.5733,69.6016,87821.0
2022-09-01 11:40:00,73.97,73.99,73.85,73.85,16286.0,69.611,69.6298,69.4981,69.4981,16286.0
2022-09-01 11:45:00,73.84,73.9,73.82,73.85,17297.0,69.4886,69.5451,69.4698,69.4981,17297.0
2022-09-01 11:50:00,73.86,73.88,73.75,73.81,17247.0,69.5075,69.5263,69.4039,69.4604,17247.0
2022-09-01 11:55:00,73.82,73.85,73.74,73.85,18176.0,69.4698,69.4981,69.3945,69.4981,18176.0
2022-09-01 12:00:00,73.85,73.95,73.83,73.91,24889.0,69.4981,69.5922,69.4792,69.5545,24889.0
2022-09-01 12:05:00,73.91,73.98,73.83,73.97,29291.0,69.5545,69.6204,69.4792,69.611,29291.0
2022-09-01 12:10:00,73.97,73.97,73.89,73.93,23804.0,69.611,69.611,69.5357,69.5733,23804.0
2022-09-01 12:15:00,73.94,73.97,73.85,73.86,233593.0,69.5828,69.611,69.4981,69.5075,233593.0
2022-09-01 12:20:00,73.87,73.88,73.79,73.81,99746.0,69.5169,69.5263,69.4416,69.4604,99746.0
2022-09-01 12:25:00,73.81,73.9,73.77,73.84,138911.0,69.4604,69.5451,69.4228,69.4886,138911.0
2022-09-01 12:30:00,73.83,73.83,73.77,73.81,96701.0,69.4792,69.4792,69.4228,69.4604,96701.0
2022-09-01 12:35:00,73.81,73.82,73.64,73.66,82412.0,69.4604,69.4698,69.3004,69.3193,82412.0
2022-09-01 12:40:00,73.66,73.74,73.63,73.73,89577.0,69.3193,69.3945,69.291,69.3851,89577.0
2022-09-01 12:45:00,73.75,73.76,73.67,73.74,54163.0,69.4039,69.4134,69.3287,69.3945,54163.0
2022-09-01 12:50:00,73.74,73.75,73.64,73.65,54180.0,69.3945,69.4039,69.3004,69.3098,54180.0
2022-09-01 12:55:00,73.65,73.68,73.6,73.67,36346.0,69.3098,69.3381,69.2628,69.3287,36346.0
2022-09-01 13:00:00,73.67,73.76,73.61,73.73,36403.0,69.3287,69.4134,69.2722,69.3851,36403.0
2022-09-01 13:05:00,73.73,73.88,73.73,73.87,46604.0,69.3851,69.5263,69.3851,69.5169,46604.0
2022-09-01 13:10:00,73.87,73.94,73.82,73.93,33246.0,69.5169,69.5828,69.4698,69.5733,33246.0
2022-09-01 13:15:00,73.93,73.97,73.9,73.93,51625.0,69.5733,69.611,69.5451,69.5733,51625.0
2022-09-01 13:20:00,73.93,74.09,73.93,74.07,66707.0,69.5733,69.7239,69.5733,69.7051,66707.0
2022-09-01 13:25:00,74.06,74.13,74.04,74.1,44751.0,69.6957,69.7616,69.6769,69.7333,44751.0
2022-09-01 13:30:00,74.1,74.12,74.05,74.08,17511.0,69.7333,69.7521,69.6863,69.7145,17511.0
2022-09-01 13:35:00,74.07,74.1,74.01,74.08,16605.0,69.7051,69.7333,69.6486,69.7145,16605.0
2022-09-01 13:40:00,74.09,74.09,73.95,73.96,19672.0,69.7239,69.7239,69.5922,69.6016,19672.0
2022-09-01 13:45:00,73.95,73.96,73.85,73.89,21831.0,69.5922,69.6016,69.4981,69.5357,21831.0
2022-09-01 13:50:00,73.91,73.93,73.86,73.92,15362.0,69.5545,69.5733,69.5075,69.5639,15362.0
2022-09-01 13:55:00,73.91,73.94,73.88,73.91,26539.0,69.5545,69.5828,69.5263,69.5545,26539.0
2022-09-01 14:00:00,73.91,74.0,73.85,74.0,41416.0,69.5545,69.6392,69.4981,69.6392,41416.0
2022-09-01 14:05:00,74.0,74.05,73.86,73.92,38957.0,69.6392,69.6863,69.5075,69.5639,38957.0
2022-09-01 14:10:00,73.91,73.95,73.86,73.92,31677.0,69.5545,69.5922,69.5075,69.5639,31677.0
2022-09-01 14:15:00,73.91,73.97,73.91,73.96,40017.0,69.5545,69.611,69.5545,69.6016,40017.0
2022-09-01 14:20:00,73.97,74.17,73.95,74.14,71216.0,69.611,69.7992,69.5922,69.771,71216.0
2022-09-01 14:25:00,74.14,74.25,74.12,74.2,53507.0,69.771,69.8745,69.7521,69.8274,53507.0
2022-09-01 14:30:00,74.2,74.26,74.19,74.23,67190.0,69.8274,69.8839,69.818,69.8557,67190.0
2022-09-01 14:35:00,74.23,74.32,74.14,74.18,92550.0,69.8557,69.9404,69.771,69.8086,92550.0
2022-09-01 14:40:00,74.18,74.21,74.09,74.09,59638.0,69.8086,69.8368,69.7239,69.7239,59638.0
2022-09-01 14:45:00,74.1,74.18,74.0,74.02,62026.0,69.7333,69.8086,69.6392,69.658,62026.0
2022-09-01 14:50:00,74.02,74.13,74.0,74.13,25402.0,69.658,69.7616,69.6392,69.7616,25402.0
2022-09-01 14:55:00,74.12,74.15,74.03,74.1,28898.0,69.7521,69.7804,69.6674,69.7333,28898.0
2022-09-01 15:00:00,74.09,74.19,74.06,74.09,32955.0,69.7239,69.818,69.6957,69.7239,32955.0
2022-09-01 15:05:00,74.09,74.29,74.09,74.24,49390.0,69.7239,69.9121,69.7239,69.8651,49390.0
2022-09-01 15:10:00,74.26,74.33,74.19,74.27,63062.0,69.8839,69.9498,69.818,69.8933,63062.0
2022-09-01 15:15:00,74.27,74.29,74.13,74.13,38774.0,69.8933,69.9121,69.7616,69.7616,38774.0
2022-09-01 15:20:00,74.14,74.17,74.05,74.1,43109.0,69.771,69.7992,69.6863,69.7333,43109.0
2022-09-01 15:25:00,74.1,74.1,73.98,73.98,62181.0,69.7333,69.7333,69.6204,69.6204,62181.0
2022-09-01 15:30:00,73.97,74.02,73.92,73.98,53055.0,69.611,69.658,69.5639,69.6204,53055.0
2022-09-01 15:35:00,73.98,74.14,73.96,74.06,40718.0,69.6204,69.771,69.6016,69.6957,40718.0
2022-09-01 15:40:00,74.06,74.14,74.03,74.12,62617.0,69.6957,69.771,69.6674,69.7521,62617.0
2022-09-01 15:45:00,74.12,74.15,73.96,73.97,76679.0,69.7521,69.7804,69.6016,69.611,76679.0
2022-09-01 15:50:00,73.97,74.27,73.96,74.27,237276.0,69.611,69.8933,69.6016,69.8933,237276.0
2022-09-01 15:55:00,74.26,74.46,74.25,74.41,306701.0,69.8839,70.0721,69.8745,70.0251,306701.0
2022-09-02 09:30:00,75.52,75.72,75.19,75.2,109112.0,71.0696,71.2579,70.7591,70.7685,109112.0
2022-09-02 09:35:00,75.2,75.33,75.13,75.19,79820.0,70.7685,70.8908,70.7026,70.7591,79820.0
2022-09-02 09:40:00,75.19,75.19,74.83,74.99,147834.0,70.7591,70.7591,70.4203,70.5709,147834.0
2022-09-02 09:45:00,75.0,75.23,74.96,75.07,112154.0,70.5803,70.7967,70.5426,70.6462,112154.0
2022-09-02 09:50:00,75.08,75.23,75.0,75.14,73779.0,70.6556,70.7967,70.5803,70.712,73779.0
2022-09-02 09:55:00,75.14,75.29,75.14,75.2,67923.0,70.712,70.8532,70.712,70.7685,67923.0
2022-09-02 10:00:00,75.2,75.29,75.0,75.07,62355.0,70.7685,70.8532,70.5803,70.6462,62355.0
2022-09-02 10:05:00,75.08,75.25,75.06,75.21,55678.0,70.6556,70.8156,70.6368,70.7779,55678.0
2022-09-02 10:10:00,75.23,75.6,75.23,75.54,61308.0,70.7967,71.1449,70.7967,71.0885,61308.0
2022-09-02 10:15:00,75.54,75.63,75.48,75.48,122772.0,71.0885,71.1732,71.032,71.032,122772.0
2022-09-02 10:20:00,75.5,75.52,75.37,75.39,53772.0,71.0508,71.0696,70.9285,70.9473,53772.0
2022-09-02 10:25:00,75.39,75.57,75.39,75.56,45176.0,70.9473,71.1167,70.9473,71.1073,45176.0
2022-09-02 10:30:00,75.57,75.72,75.56,75.69,56786.0,71.1167,71.2579,71.1073,71.2296,56786.0
2022-09-02 10:35:00,75.69,75.82,75.68,75.79,71785.0,71.2296,71.352,71.2202,71.3237,71785.0
2022-09-02 10:40:00,75.8,75.86,75.77,75.8,50614.0,71.3331,71.3896,71.3049,71.3331,50614.0
2022-09-02 10:45:00,75.8,75.86,75.78,75.81,37844.0,71.3331,71.3896,71.3143,71.3426,37844.0
2022-09-02 10:50:00,75.81,75.86,75.74,75.77,49561.0,71.3426,71.3896,71.2767,71.3049,49561.0
2022-09-02 10:55:00,75.76,75.81,75.69,75.77,109484.0,71.2955,71.3426,71.2296,71.3049,109484.0
2022-09-02 11:00:00,75.77,76.02,75.75,76.0,85579.0,71.3049,71.5402,71.2861,71.5214,85579.0
2022-09-02 11:05:00,76.0,76.01,75.87,75.91,91023.0,71.5214,71.5308,71.399,71.4367,91023.0
2022-09-02 11:10:00,75.91,75.98,75.88,75.97,51355.0,71.4367,71.5025,71.4084,71.4931,51355.0
2022-09-02 11:15:00,75.97,75.98,75.87,75.97,46049.0,71.4931,71.5025,71.399,71.4931,46049.0
2022-09-02 11:20:00,75.96,75.98,75.91,75.95,30052.0,71.4837,71.5025,71.4367,71.4743,30052.0
2022-09-02 11:25:00,75.96,75.97,75.84,75.88,48843.0,71.4837,71.4931,71.3708,71.4084,48843.0
2022-09-02 11:30:00,75.87,75.95,75.84,75.89,43500.0,71.399,71.4743,71.3708,71.4178,43500.0
2022-09-02 11:35:00,75.89,75.98,75.84,75.95,55697.0,71.4178,71.5025,71.3708,71.4743,55697.0
2022-09-02 11:40:00,75.95,75.96,75.8,75.9,29043.0,71.4743,71.4837,71.3331,71.4273,29043.0
2022-09-02 11:45:00,75.91,76.01,75.91,75.98,28919.0,71.4367,71.5308,71.4367,71.5025,28919.0
2022-09-02 11:50:00,75.98,76.05,75.97,76.05,16589.0,71.5025,71.5684,71.4931,71.5684,16589.0
2022-09-02 11:55:00,76.05,76.11,76.04,76.08,22916.0,71.5684,71.6249,71.559,71.5966,22916.0
2022-09-02 12:00:00,76.08,76.12,76.03,76.06,19933.0,71.5966,71.6343,71.5496,71.5778,19933.0
2022-09-02 12:05:00,76.06,76.09,76.03,76.06,17930.0,71.5778,71.6061,71.5496,71.5778,17930.0
2022-09-02 12:10:00,76.06,76.08,75.98,76.04,37651.0,71.5778,71.5966,71.5025,71.559,37651.0
2022-09-02 12:15:00,76.03,76.04,75.92,75.93,32585.0,71.5496,71.559,71.4461,71.4555,32585.0
2022-09-02 12:20:00,75.93,75.94,75.66,75.69,66021.0,71.4555,71.4649,71.2014,71.2296,66021.0
2022-09-02 12:25:00,75.68,75.68,75.54,75.56,127216.0,71.2202,71.2202,71.0885,71.1073,127216.0
2022-09-02 12:30:00,75.55,75.58,75.37,75.44,82702.0,71.0979,71.1261,70.9285,70.9944,82702.0
2022-09-02 12:35:00,75.43,75.46,75.28,75.38,48759.0,70.9849,71.0132,70.8438,70.9379,48759.0
2022-09-02 12:40:00,75.38,75.4,75.28,75.28,51986.0,70.9379,70.9567,70.8438,70.8438,51986.0
2022-09-02 12:45:00,75.28,75.28,75.15,75.23,36980.0,70.8438,70.8438,70.7214,70.7967,36980.0
2022-09-02 12:50:00,75.22,75.23,75.06,75.17,61579.0,70.7873,70.7967,70.6368,70.7403,61579.0
2022-09-02 12:55:00,75.17,75.23,75.08,75.15,59978.0,70.7403,70.7967,70.6556,70.7214,59978.0
2022-09-02 13:00:00,75.13,75.13,74.79,74.89,129964.0,70.7026,70.7026,70.3827,70.4768,129964.0
2022-09-02 13:05:00,74.89,74.9,74.72,74.76,88723.0,70.4768,70.4862,70.3168,70.3544,88723.0
2022-09-02 13:10:00,74.75,74.81,74.71,74.78,83462.0,70.345,70.4015,70.3074,70.3733,83462.0
2022-09-02 13:15:00,74.78,74.9,74.67,74.86,64152.0,70.3733,70.4862,70.2697,70.4485,64152.0
2022-09-02 13:20:00,74.85,74.86,74.53,74.57,202457.0,70.4391,70.4485,70.138,70.1756,202457.0
2022-09-02 13:25:00,74.57,74.57,74.41,74.47,41714.0,70.1756,70.1756,70.0251,70.0815,41714.0
2022-09-02 13:30:00,74.46,74.52,74.39,74.5,31152.0,70.0721,70.1286,70.0062,70.1098,31152.0
2022-09-02 13:35:00,74.48,74.61,74.43,74.53,68530.0,70.0909,70.2133,70.0439,70.138,68530.0
2022-09-02 13:40:00,74.53,74.66,74.48,74.64,28224.0,70.138,70.2603,70.0909,70.2415,28224.0
2022-09-02 13:45:00,74.64,74.69,74.42,74.42,67581.0,70.2415,70.2886,70.0345,70.0345,67581.0
2022-09-02 13:50:00,74.41,74.48,74.32,74.48,97209.0,70.0251,70.0909,69.9404,70.0909,97209.0
2022-09-02 13:55:00,74.47,74.48,74.37,74.43,25461.0,70.0815,70.0909,69.9874,70.0439,25461.0
2022-09-02 14:00:00,74.42,74.55,74.42,74.54,48444.0,70.0345,70.1568,70.0345,70.1474,48444.0
2022-09-02 14:05:00,74.54,74.62,74.41,74.58,58872.0,70.1474,70.2227,70.0251,70.185,58872.0
2022-09-02 14:10:00,74.58,74.61,74.48,74.49,29862.0,70.185,70.2133,70.0909,70.1003,29862.0
2022-09-02 14:15:00,74.49,74.55,74.46,74.5,28403.0,70.1003,70.1568,70.0721,70.1098,28403.0
2022-09-02 14:20:00,74.51,74.54,74.44,74.49,30229.0,70.1192,70.1474,70.0533,70.1003,30229.0
2022-09-02 14:25:00,74.48,74.66,74.47,74.65,76451.0,70.0909,70.2603,70.0815,70.2509,76451.0
2022-09-02 14:30:00,74.63,74.65,74.55,74.6,43969.0,70.2321,70.2509,70.1568,70.2039,43969.0
2022-09-02 14:35:00,74.59,74.76,74.59,74.75,59270.0,70.1944,70.3544,70.1944,70.345,59270.0
2022-09-02 14:40:00,74.73,74.75,74.63,74.73,63629.0,70.3262,70.345,70.2321,70.3262,63629.0
2022-09-02 14:45:00,74.72,74.72,74.62,74.63,50984.0,70.3168,70.3168,70.2227,70.2321,50984.0
2022-09-02 14:50:00,74.64,74.64,74.57,74.59,46071.0,70.2415,70.2415,70.1756,70.1944,46071.0
2022-09-02 14:55:00,74.58,74.58,74.45,74.48,55404.0,70.185,70.185,70.0627,70.0909,55404.0
2022-09-02 15:00:00,74.46,74.68,74.46,74.62,48915.0,70.0721,70.2791,70.0721,70.2227,48915.0
2022-09-02 15:05:00,74.62,74.71,74.58,74.64,44870.0,70.2227,70.3074,70.185,70.2415,44870.0
2022-09-02 15:10:00,74.63,74.66,74.52,74.56,51659.0,70.2321,70.2603,70.1286,70.1662,51659.0
2022-09-02 15:15:00,74.56,74.62,74.51,74.56,82631.0,70.1662,70.2227,70.1192,70.1662,82631.0
2022-09-02 15:20:00,74.55,74.64,74.34,74.37,121814.0,70.1568,70.2415,69.9592,69.9874,121814.0
2022-09-02 15:25:00,74.37,74.49,74.33,74.45,109919.0,69.9874,70.1003,69.9498,70.0627,109919.0
2022-09-02 15:30:00,74.45,74.45,74.25,74.25,224668.0,70.0627,70.0627,69.8745,69.8745,224668.0
2022-09-02 15:35:00,74.24,74.24,74.06,74.11,167514.0,69.8651,69.8651,69.6957,69.7427,167514.0
2022-09-02 15:40:00,74.1,74.1,74.02,74.05,177319.0,69.7333,69.7333,69.658,69.6863,177319.0
2022-09-02 15:45:00,74.05,74.19,74.04,74.17,161196.0,69.6863,69.818,69.6769,69.7992,161196.0
2022-09-02 15:50:00,74.17,74.34,74.16,74.34,308446.0,69.7992,69.9592,69.7898,69.9592,308446.0
2022-09-02 15:55:00,74.33,74.43,74.24,74.36,325355.0,69.9498,70.0439,69.8651,69.978,325355.0
2022-09-06 09:30:00,74.78,75.05,74.78,74.95,182753.0,70.3733,70.6273,70.3733,70.5332,182753.0
2022-09-06 09:35:00,74.89,75.02,74.78,74.79,133234.0,70.4768,70.5991,70.3733,70.3827,133234.0
2022-09-06 09:40:00,74.78,74.87,74.65,74.72,83845.0,70.3733,70.4579,70.2509,70.3168,83845.0
2022-09-06 09:45:00,74.72,74.82,74.51,74.54,123361.0,70.3168,70.4109,70.1192,70.1474,123361.0
2022-09-06 09:50:00,74.52,74.54,74.26,74.28,95772.0,70.1286,70.1474,69.8839,69.9027,95772.0
2022-09-06 09:55:00,74.28,74.6,74.17,74.57,74698.0,69.9027,70.2039,69.7992,70.1756,74698.0
2022-09-06 10:00:00,74.58,74.58,73.9,74.02,192069.0,70.185,70.185,69.5451,69.658,192069.0
2022-09-06 10:05:00,74.02,74.08,73.95,74.01,103893.0,69.658,69.7145,69.5922,69.6486,103893.0
2022-09-06 10:10:00,74.01,74.03,73.79,73.97,101338.0,69.6486,69.6674,69.4416,69.611,101338.0
2022-09-06 10:15:00,73.96,74.04,73.84,73.98,44696.0,69.6016,69.6769,69.4886,69.6204,44696.0
2022-09-06 10:20:00,73.98,73.99,73.81,73.88,37618.0,69.6204,69.6298,69.4604,69.5263,37618.0
2022-09-06 10:25:00,73.88,74.25,73.84,74.17,94837.0,69.5263,69.8745,69.4886,69.7992,94837.0
2022-09-06 10:30:00,74.17,74.18,74.01,74.1,41138.0,69.7992,69.8086,69.6486,69.7333,41138.0
2022-09-06 10:35:00,74.12,74.27,73.97,74.24,53438.0,69.7521,69.8933,69.611,69.8651,53438.0
2022-09-06 10:40:00,74.27,74.48,74.23,74.3,133616.0,69.8933,70.0909,69.8557,69.9215,133616.0
2022-09-06 10:45:00,74.31,74.37,74.22,74.29,50074.0,69.9309,69.9874,69.8463,69.9121,50074.0
2022-09-06 10:50:00,74.27,74.52,74.27,74.34,68312.0,69.8933,70.1286,69.8933,69.9592,68312.0
2022-09-06 10:55:00,74.36,74.64,74.35,74.47,83918.0,69.978,70.2415,69.9686,70.0815,83918.0
2022-09-06 11:00:00,74.46,74.56,74.39,74.52,33211.0,70.0721,70.1662,70.0062,70.1286,33211.0
2022-09-06 11:05:00,74.52,74.74,74.5,74.61,111546.0,70.1286,70.3356,70.1098,70.2133,111546.0
2022-09-06 11:10:00,74.63,74.65,74.49,74.61,174350.0,70.2321,70.2509,70.1003,70.2133,174350.0
2022-09-06 11:15:00,74.61,74.62,74.43,74.47,35598.0,70.2133,70.2227,70.0439,70.0815,35598.0
2022-09-06 11:20:00,74.43,74.54,74.4,74.48,35510.0,70.0439,70.1474,70.0156,70.0909,35510.0
2022-09-06 11:25:00,74.48,74.55,74.32,74.37,60440.0,70.0909,70.1568,69.9404,69.9874,60440.0
2022-09-06 11:30:00,74.36,74.7,74.36,74.56,99975.0,69.978,70.298,69.978,70.1662,99975.0
2022-09-06 11:35:00,74.56,74.63,74.47,74.55,55995.0,70.1662,70.2321,70.0815,70.1568,55995.0
2022-09-06 11:40:00,74.53,74.77,74.51,74.65,71135.0,70.138,70.3638,70.1192,70.2509,71135.0
2022-09-06 11:45:00,74.67,74.72,74.57,74.61,33921.0,70.2697,70.3168,70.1756,70.2133,33921.0
2022-09-06 11:50:00,74.62,74.74,74.6,74.68,19026.0,70.2227,70.3356,70.2039,70.2791,19026.0
2022-09-06 11:55:00,74.69,74.74,74.64,74.64,19921.0,70.2886,70.3356,70.2415,70.2415,19921.0
2022-09-06 12:00:00,74.64,74.71,74.63,74.63,12994.0,70.2415,70.3074,70.2321,70.2321,12994.0
2022-09-06 12:05:00,74.62,74.71,74.41,74.42,56616.0,70.2227,70.3074,70.0251,70.0345,56616.0
2022-09-06 12:10:00,74.42,74.48,74.4,74.43,22736.0,70.0345,70.0909,70.0156,70.0439,22736.0
2022-09-06 12:15:00,74.42,74.46,74.25,74.29,71254.0,70.0345,70.0721,69.8745,69.9121,71254.0
2022-09-06 12:20:00,74.29,74.34,74.2,74.23,30858.0,69.9121,69.9592,69.8274,69.8557,30858.0
2022-09-06 12:25:00,74.22,74.35,74.19,74.34,23674.0,69.8463,69.9686,69.818,69.9592,23674.0
2022-09-06 12:30:00,74.37,74.41,74.28,74.3,12539.0,69.9874,70.0251,69.9027,69.9215,12539.0
2022-09-06 12:35:00,74.31,74.37,74.3,74.34,13811.0,69.9309,69.9874,69.9215,69.9592,13811.0
2022-09-06 12:40:00,74.34,74.49,74.28,74.49,15244.0,69.9592,70.1003,69.9027,70.1003,15244.0
2022-09-06 12:45:00,74.49,74.51,74.39,74.5,28590.0,70.1003,70.1192,70.0062,70.1098,28590.0
2022-09-06 12:50:00,74.51,74.51,74.39,74.45,20227.0,70.1192,70.1192,70.0062,70.0627,20227.0
2022-09-06 12:55:00,74.45,74.52,74.4,74.42,18870.0,70.0627,70.1286,70.0156,70.0345,18870.0
2022-09-06 13:00:00,74.41,74.42,74.26,74.31,40384.0,70.0251,70.0345,69.8839,69.9309,40384.0
2022-09-06 13:05:00,74.31,74.32,74.07,74.08,34787.0,69.9309,69.9404,69.7051,69.7145,34787.0
2022-09-06 13:10:00,74.08,74.16,74.02,74.05,37077.0,69.7145,69.7898,69.658,69.6863,37077.0
2022-09-06 13:15:00,74.05,74.13,73.97,74.11,60046.0,69.6863,69.7616,69.611,69.7427,60046.0
2022-09-06 13:20:00,74.11,74.15,74.06,74.11,42908.0,69.7427,69.7804,69.6957,69.7427,42908.0
2022-09-06 13:25:00,74.1,74.12,74.05,74.06,18975.0,69.7333,69.7521,69.6863,69.6957,18975.0
2022-09-06 13:30:00,74.04,74.21,74.03,74.16,160020.0,69.6769,69.8368,69.6674,69.7898,160020.0
2022-09-06 13:35:00,74.15,74.22,74.1,74.19,22238.0,69.7804,69.8463,69.7333,69.818,22238.0
2022-09-06 13:40:00,74.18,74.18,73.99,74.07,126394.0,69.8086,69.8086,69.6298,69.7051,126394.0
2022-09-06 13:45:00,74.08,74.12,73.99,74.0,18946.0,69.7145,69.7521,69.6298,69.6392,18946.0
2022-09-06 13:50:00,73.99,74.03,73.94,74.03,13667.0,69.6298,69.6674,69.5828,69.6674,13667.0
2022-09-06 13:55:00,74.05,74.12,74.03,74.1,51917.0,69.6863,69.7521,69.6674,69.7333,51917.0
2022-09-06 14:00:00,74.08,74.19,74.07,74.09,83890.0,69.7145,69.818,69.7051,69.7239,83890.0
2022-09-06 14:05:00,74.09,74.1,74.03,74.09,11632.0,69.7239,69.7333,69.6674,69.7239,11632.0
2022-09-06 14:10:00,74.09,74.28,74.07,74.23,101269.0,69.7239,69.9027,69.7051,69.8557,101269.0
2022-09-06 14:15:00,74.23,74.27,74.18,74.22,19218.0,69.8557,69.8933,69.8086,69.8463,19218.0
2022-09-06 14:20:00,74.23,74.23,74.14,74.18,18646.0,69.8557,69.8557,69.771,69.8086,18646.0
2022-09-06 14:25:00,74.19,74.19,74.09,74.12,37800.0,69.818,69.818,69.7239,69.7521,37800.0
2022-09-06 14:30:00,74.14,74.15,73.97,74.1,84042.0,69.771,69.7804,69.611,69.7333,84042.0
2022-09-06 14:35:00,74.1,74.18,74.05,74.14,20638.0,69.7333,69.8086,69.6863,69.771,20638.0
2022-09-06 14:40:00,74.13,74.14,74.06,74.11,20477.0,69.7616,69.771,69.6957,69.7427,20477.0
2022-09-06 14:45:00,74.1,74.15,74.03,74.15,14149.0,69.7333,69.7804,69.6674,69.7804,14149.0
2022-09-06 14:50:00,74.14,74.14,73.99,74.08,26037.0,69.771,69.771,69.6298,69.7145,26037.0
2022-09-06 14:55:00,74.09,74.16,74.03,74.06,29931.0,69.7239,69.7898,69.6674,69.6957,29931.0
2022-09-06 15:00:00,74.06,74.1,74.01,74.04,26196.0,69.6957,69.7333,69.6486,69.6769,26196.0
2022-09-06 15:05:00,74.04,74.19,74.03,74.19,27867.0,69.6769,69.818,69.6674,69.818,27867.0
2022-09-06 15:10:00,74.19,74.22,74.13,74.14,31482.0,69.818,69.8463,69.7616,69.771,31482.0
2022-09-06 15:15:00,74.14,74.23,74.11,74.11,173420.0,69.771,69.8557,69.7427,69.7427,173420.0
2022-09-06 15:20:00,74.1,74.16,74.01,74.15,103294.0,69.7333,69.7898,69.6486,69.7804,103294.0
2022-09-06 15:25:00,74.14,74.2,74.07,74.09,60266.0,69.771,69.8274,69.7051,69.7239,60266.0
2022-09-06 15:30:00,74.08,74.08,73.85,73.93,99605.0,69.7145,69.7145,69.4981,69.5733,99605.0
2022-09-06 15:35:00,73.93,74.01,73.9,73.98,164163.0,69.5733,69.6486,69.5451,69.6204,164163.0
2022-09-06 15:40:00,73.97,74.18,73.97,74.17,53888.0,69.611,69.8086,69.611,69.7992,53888.0
2022-09-06 15:45:00,74.17,74.21,74.09,74.19,141614.0,69.7992,69.8368,69.7239,69.818,141614.0
2022-09-06 15:50:00,74.19,74.19,74.02,74.07,112231.0,69.818,69.818,69.658,69.7051,112231.0
2022-09-06 15:55:00,74.06,74.16,73.94,74.15,250578.0,69.6957,69.7898,69.5828,69.7804,250578.0
2022-09-07 09:30:00,73.92,74.06,73.75,74.06,117745.0,69.5639,69.6957,69.4039,69.6957,117745.0
2022-09-07 09:35:00,74.06,74.55,74.01,74.52,127587.0,69.6957,70.1568,69.6486,70.1286,127587.0
2022-09-07 09:40:00,74.49,74.62,74.4,74.55,65396.0,70.1003,70.2227,70.0156,70.1568,65396.0
2022-09-07 09:45:00,74.56,74.65,74.54,74.59,133791.0,70.1662,70.2509,70.1474,70.1944,133791.0
2022-09-07 09:50:00,74.62,74.64,74.46,74.54,83302.0,70.2227,70.2415,70.0721,70.1474,83302.0
2022-09-07 09:55:00,74.51,74.62,74.47,74.53,55908.0,70.1192,70.2227,70.0815,70.138,55908.0
2022-09-07 10:00:00,74.52,74.59,74.34,74.58,88187.0,70.1286,70.1944,69.9592,70.185,88187.0
2022-09-07 10:05:00,74.59,74.59,74.31,74.37,44172.0,70.1944,70.1944,69.9309,69.9874,44172.0
2022-09-07 10:10:00,74.38,74.44,74.29,74.3,28278.0,69.9968,70.0533,69.9121,69.9215,28278.0
2022-09-07 10:15:00,74.3,74.55,74.26,74.52,35160.0,69.9215,70.1568,69.8839,70.1286,35160.0
2022-09-07 10:20:00,74.52,74.61,74.43,74.46,46767.0,70.1286,70.2133,70.0439,70.0721,46767.0
2022-09-07 10:25:00,74.45,74.74,74.42,74.74,32119.0,70.0627,70.3356,70.0345,70.3356,32119.0
2022-09-07 10:30:00,74.75,74.99,74.75,74.96,103802.0,70.345,70.5709,70.345,70.5426,103802.0
2022-09-07 10:35:00,74.98,75.05,74.92,74.98,89905.0,70.5615,70.6273,70.505,70.5615,89905.0
2022-09-07 10:40:00,74.96,75.11,74.95,75.01,61212.0,70.5426,70.6838,70.5332,70.5897,61212.0
2022-09-07 10:45:00,75.02,75.03,74.89,74.96,39788.0,70.5991,70.6085,70.4768,70.5426,39788.0
2022-09-07 10:50:00,74.96,75.12,74.95,75.11,62356.0,70.5426,70.6932,70.5332,70.6838,62356.0
2022-09-07 10:55:00,75.09,75.14,75.05,75.1,41496.0,70.665,70.712,70.6273,70.6744,41496.0
2022-09-07 11:00:00,75.1,75.18,75.0,75.13,47584.0,70.6744,70.7497,70.5803,70.7026,47584.0
2022-09-07 11:05:00,75.12,75.2,75.08,75.16,52116.0,70.6932,70.7685,70.6556,70.7309,52116.0
2022-09-07 11:10:00,75.17,75.31,75.16,75.26,52219.0,70.7403,70.872,70.7309,70.825,52219.0
2022-09-07 11:15:00,75.26,75.29,75.2,75.24,31958.0,70.825,70.8532,70.7685,70.8061,31958.0
2022-09-07 11:20:00,75.25,75.31,75.21,75.3,24653.0,70.8156,70.872,70.7779,70.8626,24653.0
2022-09-07 11:25:00,75.28,75.35,75.19,75.2,75981.0,70.8438,70.9097,70.7591,70.7685,75981.0
2022-09-07 11:30:00,75.22,75.28,75.09,75.12,32640.0,70.7873,70.8438,70.665,70.6932,32640.0
2022-09-07 11:35:00,75.13,75.25,75.12,75.19,34271.0,70.7026,70.8156,70.6932,70.7591,34271.0
2022-09-07 11:40:00,75.19,75.23,75.08,75.09,61774.0,70.7591,70.7967,70.6556,70.665,61774.0
2022-09-07 11:45:00,75.09,75.2,75.09,75.15,40886.0,70.665,70.7685,70.665,70.7214,40886.0
2022-09-07 11:50:00,75.15,75.22,75.14,75.21,34897.0,70.7214,70.7873,70.712,70.7779,34897.0
2022-09-07 11:55:00,75.22,75.25,75.18,75.2,37185.0,70.7873,70.8156,70.7497,70.7685,37185.0
2022-09-07 12:00:00,75.21,75.26,75.19,75.21,25613.0,70.7779,70.825,70.7591,70.7779,25613.0
2022-09-07 12:05:00,75.21,75.25,75.12,75.25,70672.0,70.7779,70.8156,70.6932,70.8156,70672.0
2022-09-07 12:10:00,75.25,75.25,75.14,75.19,30257.0,70.8156,70.8156,70.712,70.7591,30257.0
2022-09-07 12:15:00,75.19,75.21,75.05,75.06,50491.0,70.7591,70.7779,70.6273,70.6368,50491.0
2022-09-07 12:20:00,75.07,75.08,74.95,74.98,66353.0,70.6462,70.6556,70.5332,70.5615,66353.0
2022-09-07 12:25:00,74.98,75.13,74.98,75.13,27174.0,70.5615,70.7026,70.5615,70.7026,27174.0
2022-09-07 12:30:00,75.12,75.2,75.08,75.18,21969.0,70.6932,70.7685,70.6556,70.7497,21969.0
2022-09-07 12:35:00,75.19,75.29,75.15,75.29,30852.0,70.7591,70.8532,70.7214,70.8532,30852.0
2022-09-07 12:40:00,75.28,75.44,75.26,75.41,95128.0,70.8438,70.9944,70.825,70.9661,95128.0
2022-09-07 12:45:00,75.41,75.44,75.37,75.4,24380.0,70.9661,70.9944,70.9285,70.9567,24380.0
2022-09-07 12:50:00,75.4,75.43,75.34,75.35,24731.0,70.9567,70.9849,70.9003,70.9097,24731.0
2022-09-07 12:55:00,75.33,75.34,75.25,75.33,26543.0,70.8908,70.9003,70.8156,70.8908,26543.0
2022-09-07 13:00:00,75.33,75.48,75.32,75.44,42598.0,70.8908,71.032,70.8814,70.9944,42598.0
2022-09-07 13:05:00,75.44,75.46,75.38,75.42,43435.0,70.9944,71.0132,70.9379,70.9755,43435.0
2022-09-07 13:10:00,75.42,75.47,75.39,75.44,32702.0,70.9755,71.0226,70.9473,70.9944,32702.0
2022-09-07 13:15:00,75.44,75.47,75.38,75.39,29086.0,70.9944,71.0226,70.9379,70.9473,29086.0
2022-09-07 13:20:00,75.4,75.51,75.4,75.45,32249.0,70.9567,71.0602,70.9567,71.0038,32249.0
2022-09-07 13:25:00,75.45,75.46,75.39,75.44,18675.0,71.0038,71.0132,70.9473,70.9944,18675.0
2022-09-07 13:30:00,75.44,75.54,75.42,75.54,15873.0,70.9944,71.0885,70.9755,71.0885,15873.0
2022-09-07 13:35:00,75.53,75.62,75.5,75.59,74731.0,71.0791,71.1638,71.0508,71.1355,74731.0
2022-09-07 13:40:00,75.59,75.75,75.59,75.73,33276.0,71.1355,71.2861,71.1355,71.2673,33276.0
2022-09-07 13:45:00,75.73,75.76,75.67,75.76,89246.0,71.2673,71.2955,71.2108,71.2955,89246.0
2022-09-07 13:50:00,75.76,75.81,75.74,75.78,56928.0,71.2955,71.3426,71.2767,71.3143,56928.0
2022-09-07 13:55:00,75.77,75.79,75.73,75.76,25047.0,71.3049,71.3237,71.2673,71.2955,25047.0
2022-09-07 14:00:00,75.77,75.96,75.76,75.95,57242.0,71.3049,71.4837,71.2955,71.4743,57242.0
2022-09-07 14:05:00,75.95,75.97,75.85,75.89,44749.0,71.4743,71.4931,71.3802,71.4178,44749.0
2022-09-07 14:10:00,75.88,75.91,75.84,75.89,23404.0,71.4084,71.4367,71.3708,71.4178,23404.0
2022-09-07 14:15:00,75.9,75.9,75.77,75.77,51009.0,71.4273,71.4273,71.3049,71.3049,51009.0
2022-09-07 14:20:00,75.77,75.79,75.71,75.75,28115.0,71.3049,71.3237,71.2484,71.2861,28115.0
2022-09-07 14:25:00,75.75,75.9,75.74,75.9,34160.0,71.2861,71.4273,71.2767,71.4273,34160.0
2022-09-07 14:30:00,75.9,75.96,75.87,75.96,80689.0,71.4273,71.4837,71.399,71.4837,80689.0
2022-09-07 14:35:00,75.95,75.95,75.89,75.89,15807.0,71.4743,71.4743,71.4178,71.4178,15807.0
2022-09-07 14:40:00,75.91,75.98,75.9,75.96,21365.0,71.4367,71.5025,71.4273,71.4837,21365.0
2022-09-07 14:45:00,75.95,75.98,75.94,75.98,16065.0,71.4743,71.5025,71.4649,71.5025,16065.0
2022-09-07 14:50:00,75.98,76.03,75.91,76.0,39630.0,71.5025,71.5496,71.4367,71.5214,39630.0
2022-09-07 14:55:00,76.0,76.08,75.97,76.07,26786.0,71.5214,71.5966,71.4931,71.5872,26786.0
2022-09-07 15:00:00,76.08,76.09,76.02,76.05,34752.0,71.5966,71.6061,71.5402,71.5684,34752.0
2022-09-07 15:05:00,76.05,76.13,76.03,76.13,33182.0,71.5684,71.6437,71.5496,71.6437,33182.0
2022-09-07 15:10:00,76.14,76.17,76.09,76.15,19132.0,71.6531,71.6813,71.6061,71.6625,19132.0
2022-09-07 15:15:00,76.15,76.2,76.09,76.12,41026.0,71.6625,71.7096,71.6061,71.6343,41026.0
2022-09-07 15:20:00,76.11,76.13,76.04,76.1,55515.0,71.6249,71.6437,71.559,71.6155,55515.0
2022-09-07 15:25:00,76.1,76.26,76.09,76.26,42936.0,71.6155,71.766,71.6061,71.766,42936.0
2022-09-07 15:30:00,76.25,76.29,76.18,76.27,154487.0,71.7566,71.7943,71.6908,71.7754,154487.0
2022-09-07 15:35:00,76.27,76.29,76.12,76.14,63515.0,71.7754,71.7943,71.6343,71.6531,63515.0
2022-09-07 15:40:00,76.14,76.16,76.02,76.12,341447.0,71.6531,71.6719,71.5402,71.6343,341447.0
2022-09-07 15:45:00,76.12,76.3,76.1,76.3,124996.0,71.6343,71.8037,71.6155,71.8037,124996.0
2022-09-07 15:50:00,76.3,76.3,76.19,76.26,416618.0,71.8037,71.8037,71.7002,71.766,416618.0
2022-09-07 15:55:00,76.26,76.26,76.14,76.18,673463.0,71.766,71.766,71.6531,71.6908,673463.0
2022-09-08 09:30:00,75.41,75.67,75.29,75.31,121012.0,70.9661,71.2108,70.8532,70.872,121012.0
2022-09-08 09:35:00,75.29,75.39,75.2,75.32,90486.0,70.8532,70.9473,70.7685,70.8814,90486.0
2022-09-08 09:40:00,75.31,75.87,75.14,75.84,148674.0,70.872,71.399,70.712,71.3708,148674.0
2022-09-08 09:45:00,75.83,75.86,75.56,75.75,108554.0,71.3614,71.3896,71.1073,71.2861,108554.0
2022-09-08 09:50:00,75.76,75.78,75.56,75.67,111254.0,71.2955,71.3143,71.1073,71.2108,111254.0
2022-09-08 09:55:00,75.68,75.87,75.62,75.83,111527.0,71.2202,71.399,71.1638,71.3614,111527.0
2022-09-08 10:00:00,75.85,75.87,75.55,75.61,60371.0,71.3802,71.399,71.0979,71.1543,60371.0
2022-09-08 10:05:00,75.61,75.92,75.6,75.83,39972.0,71.1543,71.4461,71.1449,71.3614,39972.0
2022-09-08 10:10:00,75.82,75.86,75.65,75.77,33965.0,71.352,71.3896,71.192,71.3049,33965.0
2022-09-08 10:15:00,75.73,76.05,75.7,76.05,57938.0,71.2673,71.5684,71.239,71.5684,57938.0
2022-09-08 10:20:00,76.04,76.14,75.88,75.9,78539.0,71.559,71.6531,71.4084,71.4273,78539.0
2022-09-08 10:25:00,75.89,75.97,75.8,75.91,33945.0,71.4178,71.4931,71.3331,71.4367,33945.0
2022-09-08 10:30:00,75.91,76.09,75.85,76.04,46066.0,71.4367,71.6061,71.3802,71.559,46066.0
2022-09-08 10:35:00,76.04,76.17,75.95,76.13,67328.0,71.559,71.6813,71.4743,71.6437,67328.0
2022-09-08 10:40:00,76.14,76.24,76.07,76.18,65879.0,71.6531,71.7472,71.5872,71.6908,65879.0
2022-09-08 10:45:00,76.19,76.26,76.14,76.22,19410.0,71.7002,71.766,71.6531,71.7284,19410.0
2022-09-08 10:50:00,76.21,76.33,76.12,76.33,17321.0,71.719,71.8319,71.6343,71.8319,17321.0
2022-09-08 10:55:00,76.32,76.44,76.3,76.42,26038.0,71.8225,71.9354,71.8037,71.9166,26038.0
2022-09-08 11:00:00,76.4,76.55,76.37,76.51,61016.0,71.8978,72.0389,71.8696,72.0013,61016.0
2022-09-08 11:05:00,76.51,76.59,76.47,76.49,29126.0,72.0013,72.0766,71.9637,71.9825,29126.0
2022-09-08 11:10:00,76.5,76.58,76.43,76.58,17459.0,71.9919,72.0672,71.926,72.0672,17459.0
2022-09-08 11:15:00,76.59,76.68,76.55,76.65,14091.0,72.0766,72.1613,72.0389,72.1331,14091.0
2022-09-08 11:20:00,76.65,76.66,76.59,76.64,15171.0,72.1331,72.1425,72.0766,72.1236,15171.0
2022-09-08 11:25:00,76.65,76.66,76.56,76.6,23584.0,72.1331,72.1425,72.0484,72.086,23584.0
2022-09-08 11:30:00,76.62,76.67,76.58,76.64,22061.0,72.1048,72.1519,72.0672,72.1236,22061.0
2022-09-08 11:35:00,76.64,76.73,76.54,76.55,49259.0,72.1236,72.2083,72.0295,72.0389,49259.0
2022-09-08 11:40:00,76.55,76.6,76.49,76.57,54382.0,72.0389,72.086,71.9825,72.0578,54382.0
2022-09-08 11:45:00,76.55,76.64,76.52,76.55,46512.0,72.0389,72.1236,72.0107,72.0389,46512.0
2022-09-08 11:50:00,76.56,76.62,76.52,76.6,11611.0,72.0484,72.1048,72.0107,72.086,11611.0
2022-09-08 11:55:00,76.61,76.62,76.57,76.61,14027.0,72.0954,72.1048,72.0578,72.0954,14027.0
2022-09-08 12:00:00,76.62,76.64,76.2,76.2,84212.0,72.1048,72.1236,71.7096,71.7096,84212.0
2022-09-08 12:05:00,76.2,76.21,75.94,76.1,68726.0,71.7096,71.719,71.4649,71.6155,68726.0
2022-09-08 12:10:00,76.09,76.14,75.93,76.09,89140.0,71.6061,71.6531,71.4555,71.6061,89140.0
2022-09-08 12:15:00,76.06,76.27,76.04,76.23,27661.0,71.5778,71.7754,71.559,71.7378,27661.0
2022-09-08 12:20:00,76.23,76.27,76.06,76.16,53185.0,71.7378,71.7754,71.5778,71.6719,53185.0
2022-09-08 12:25:00,76.18,76.27,76.13,76.23,22222.0,71.6908,71.7754,71.6437,71.7378,22222.0
2022-09-08 12:30:00,76.22,76.37,76.2,76.32,12012.0,71.7284,71.8696,71.7096,71.8225,12012.0
2022-09-08 12:35:00,76.37,76.45,76.35,76.41,37280.0,71.8696,71.9448,71.8507,71.9072,37280.0
2022-09-08 12:40:00,76.41,76.6,76.38,76.59,56260.0,71.9072,72.086,71.879,72.0766,56260.0
2022-09-08 12:45:00,76.58,76.62,76.55,76.62,8179.0,72.0672,72.1048,72.0389,72.1048,8179.0
2022-09-08 12:50:00,76.59,76.68,76.59,76.62,17769.0,72.0766,72.1613,72.0766,72.1048,17769.0
2022-09-08 12:55:00,76.64,76.65,76.58,76.6,29669.0,72.1236,72.1331,72.0672,72.086,29669.0
2022-09-08 13:00:00,76.61,76.64,76.49,76.54,24073.0,72.0954,72.1236,71.9825,72.0295,24073.0
2022-09-08 13:05:00,76.55,76.59,76.49,76.57,15870.0,72.0389,72.0766,71.9825,72.0578,15870.0
2022-09-08 13:10:00,76.59,76.85,76.59,76.84,48049.0,72.0766,72.3213,72.0766,72.3119,48049.0
2022-09-08 13:15:00,76.86,76.88,76.76,76.81,78247.0,72.3307,72.3495,72.2366,72.2836,78247.0
2022-09-08 13:20:00,76.81,76.84,76.8,76.84,10595.0,72.2836,72.3119,72.2742,72.3119,10595.0
2022-09-08 13:25:00,76.82,76.9,76.77,76.81,52405.0,72.293,72.3683,72.246,72.2836,52405.0
2022-09-08 13:30:00,76.84,76.84,76.75,76.82,10916.0,72.3119,72.3119,72.2272,72.293,10916.0
2022-09-08 13:35:00,76.81,76.96,76.8,76.87,27086.0,72.2836,72.4248,72.2742,72.3401,27086.0
2022-09-08 13:40:00,76.87,76.92,76.86,76.91,10505.0,72.3401,72.3871,72.3307,72.3777,10505.0
2022-09-08 13:45:00,76.89,76.94,76.86,76.91,17600.0,72.3589,72.406,72.3307,72.3777,17600.0
2022-09-08 13:50:00,76.92,76.93,76.83,76.83,11464.0,72.3871,72.3966,72.3024,72.3024,11464.0
2022-09-08 13:55:00,76.82,76.85,76.63,76.8,81055.0,72.293,72.3213,72.1142,72.2742,81055.0
2022-09-08 14:00:00,76.8,76.9,76.76,76.9,26048.0,72.2742,72.3683,72.2366,72.3683,26048.0
2022-09-08 14:05:00,76.91,76.92,76.78,76.82,17397.0,72.3777,72.3871,72.2554,72.293,17397.0
2022-09-08 14:10:00,76.83,76.86,76.78,76.81,11037.0,72.3024,72.3307,72.2554,72.2836,11037.0
2022-09-08 14:15:00,76.79,76.88,76.74,76.86,19417.0,72.2648,72.3495,72.2177,72.3307,19417.0
2022-09-08 14:20:00,76.84,76.87,76.8,76.84,8349.0,72.3119,72.3401,72.2742,72.3119,8349.0
2022-09-08 14:25:00,76.84,76.85,76.78,76.8,13585.0,72.3119,72.3213,72.2554,72.2742,13585.0
2022-09-08 14:30:00,76.81,76.91,76.79,76.89,18125.0,72.2836,72.3777,72.2648,72.3589,18125.0
2022-09-08 14:35:00,76.9,76.91,76.82,76.87,13889.0,72.3683,72.3777,72.293,72.3401,13889.0
2022-09-08 14:40:00,76.86,76.88,76.58,76.68,83826.0,72.3307,72.3495,72.0672,72.1613,83826.0
2022-09-08 14:45:00,76.68,76.71,76.54,76.63,18969.0,72.1613,72.1895,72.0295,72.1142,18969.0
2022-09-08 14:50:00,76.62,76.72,76.56,76.7,22866.0,72.1048,72.1989,72.0484,72.1801,22866.0
2022-09-08 14:55:00,76.66,76.67,76.6,76.65,10787.0,72.1425,72.1519,72.086,72.1331,10787.0
2022-09-08 15:00:00,76.64,76.71,76.5,76.58,36897.0,72.1236,72.1895,71.9919,72.0672,36897.0
2022-09-08 15:05:00,76.59,76.67,76.57,76.59,40460.0,72.0766,72.1519,72.0578,72.0766,40460.0
2022-09-08 15:10:00,76.58,76.66,76.52,76.66,26575.0,72.0672,72.1425,72.0107,72.1425,26575.0
2022-09-08 15:15:00,76.66,76.73,76.64,76.71,48858.0,72.1425,72.2083,72.1236,72.1895,48858.0
2022-09-08 15:20:00,76.72,76.79,76.69,76.75,23453.0,72.1989,72.2648,72.1707,72.2272,23453.0
2022-09-08 15:25:00,76.76,76.78,76.69,76.7,19168.0,72.2366,72.2554,72.1707,72.1801,19168.0
2022-09-08 15:30:00,76.7,76.76,76.64,76.66,31434.0,72.1801,72.2366,72.1236,72.1425,31434.0
2022-09-08 15:35:00,76.64,76.71,76.62,76.68,38388.0,72.1236,72.1895,72.1048,72.1613,38388.0
2022-09-08 15:40:00,76.67,76.68,76.57,76.59,55269.0,72.1519,72.1613,72.0578,72.0766,55269.0
2022-09-08 15:45:00,76.58,76.71,76.57,76.64,111520.0,72.0672,72.1895,72.0578,72.1236,111520.0
2022-09-08 15:50:00,76.64,76.92,76.64,76.92,108537.0,72.1236,72.3871,72.1236,72.3871,108537.0
2022-09-08 15:55:00,76.92,76.97,76.88,76.92,286660.0,72.3871,72.4342,72.3495,72.3871,286660.0
2022-09-09 09:30:00,77.68,77.9,77.66,77.8,78773.0,73.1024,73.3094,73.0835,73.2153,78773.0
2022-09-09 09:35:00,77.8,77.83,77.6,77.65,91233.0,73.2153,73.2435,73.0271,73.0741,91233.0
2022-09-09 09:40:00,77.67,77.7,77.51,77.55,115401.0,73.0929,73.1212,72.9424,72.98,115401.0
2022-09-09 09:45:00,77.55,77.66,77.48,77.58,98896.0,72.98,73.0835,72.9141,73.0082,98896.0
2022-09-09 09:50:00,77.58,77.61,77.49,77.55,49629.0,73.0082,73.0365,72.9236,72.98,49629.0
2022-09-09 09:55:00,77.56,77.75,77.47,77.74,40070.0,72.9894,73.1682,72.9047,73.1588,40070.0
2022-09-09 10:00:00,77.74,77.97,77.71,77.96,92881.0,73.1588,73.3753,73.1306,73.3659,92881.0
2022-09-09 10:05:00,77.96,78.09,77.94,78.04,22341.0,73.3659,73.4882,73.347,73.4411,22341.0
2022-09-09 10:10:00,78.02,78.02,77.87,77.91,31794.0,73.4223,73.4223,73.2812,73.3188,31794.0
2022-09-09 10:15:00,77.92,78.13,77.84,77.91,22037.0,73.3282,73.5258,73.2529,73.3188,22037.0
2022-09-09 10:20:00,77.91,77.94,77.78,77.83,24381.0,73.3188,73.347,73.1965,73.2435,24381.0
2022-09-09 10:25:00,77.81,77.9,77.74,77.86,20396.0,73.2247,73.3094,73.1588,73.2717,20396.0
2022-09-09 10:30:00,77.86,77.88,77.8,77.82,60719.0,73.2717,73.2906,73.2153,73.2341,60719.0
2022-09-09 10:35:00,77.83,77.85,77.68,77.69,110979.0,73.2435,73.2623,73.1024,73.1118,110979.0
2022-09-09 10:40:00,77.68,77.83,77.68,77.8,81420.0,73.1024,73.2435,73.1024,73.2153,81420.0
2022-09-09 10:45:00,77.81,77.84,77.72,77.8,25464.0,73.2247,73.2529,73.14,73.2153,25464.0
2022-09-09 10:50:00,77.8,77.83,77.71,77.74,29723.0,73.2153,73.2435,73.1306,73.1588,29723.0
2022-09-09 10:55:00,77.74,77.8,77.69,77.78,15878.0,73.1588,73.2153,73.1118,73.1965,15878.0
2022-09-09 11:00:00,77.78,77.85,77.68,77.73,26330.0,73.1965,73.2623,73.1024,73.1494,26330.0
2022-09-09 11:05:00,77.74,77.79,77.7,77.72,19665.0,73.1588,73.2059,73.1212,73.14,19665.0
2022-09-09 11:10:00,77.72,77.75,77.66,77.73,19551.0,73.14,73.1682,73.0835,73.1494,19551.0
2022-09-09 11:15:00,77.73,77.78,77.69,77.71,10482.0,73.1494,73.1965,73.1118,73.1306,10482.0
2022-09-09 11:20:00,77.72,77.76,77.65,77.69,25033.0,73.14,73.1776,73.0741,73.1118,25033.0
2022-09-09 11:25:00,77.69,77.78,77.68,77.7,20520.0,73.1118,73.1965,73.1024,73.1212,20520.0
2022-09-09 11:30:00,77.69,77.73,77.62,77.69,28562.0,73.1118,73.1494,73.0459,73.1118,28562.0
2022-09-09 11:35:00,77.7,77.86,77.69,77.85,16719.0,73.1212,73.2717,73.1118,73.2623,16719.0
2022-09-09 11:40:00,77.86,77.88,77.79,77.81,13543.0,73.2717,73.2906,73.2059,73.2247,13543.0
2022-09-09 11:45:00,77.8,77.84,77.77,77.77,18897.0,73.2153,73.2529,73.1871,73.1871,18897.0
2022-09-09 11:50:00,77.79,77.79,77.71,77.75,31778.0,73.2059,73.2059,73.1306,73.1682,31778.0
2022-09-09 11:55:00,77.75,77.79,77.71,77.79,34357.0,73.1682,73.2059,73.1306,73.2059,34357.0
2022-09-09 12:00:00,77.79,77.82,77.62,77.65,52703.0,73.2059,73.2341,73.0459,73.0741,52703.0
2022-09-09 12:05:00,77.66,77.7,77.62,77.7,39851.0,73.0835,73.1212,73.0459,73.1212,39851.0
2022-09-09 12:10:00,77.69,77.76,77.68,77.73,29067.0,73.1118,73.1776,73.1024,73.1494,29067.0
2022-09-09 12:15:00,77.73,77.73,77.6,77.7,28801.0,73.1494,73.1494,73.0271,73.1212,28801.0
2022-09-09 12:20:00,77.69,77.69,77.58,77.61,21921.0,73.1118,73.1118,73.0082,73.0365,21921.0
2022-09-09 12:25:00,77.61,77.68,77.61,77.64,19103.0,73.0365,73.1024,73.0365,73.0647,19103.0
2022-09-09 12:30:00,77.65,77.75,77.63,77.73,29109.0,73.0741,73.1682,73.0553,73.1494,29109.0
2022-09-09 12:35:00,77.74,77.79,77.71,77.77,16359.0,73.1588,73.2059,73.1306,73.1871,16359.0
2022-09-09 12:40:00,77.77,77.81,77.74,77.74,9032.0,73.1871,73.2247,73.1588,73.1588,9032.0
2022-09-09 12:45:00,77.75,77.85,77.71,77.84,9104.0,73.1682,73.2623,73.1306,73.2529,9104.0
2022-09-09 12:50:00,77.85,77.89,77.83,77.88,18040.0,73.2623,73.3,73.2435,73.2906,18040.0
2022-09-09 12:55:00,77.88,77.92,77.86,77.9,26956.0,73.2906,73.3282,73.2717,73.3094,26956.0
2022-09-09 13:00:00,77.91,77.91,77.81,77.86,22145.0,73.3188,73.3188,73.2247,73.2717,22145.0
2022-09-09 13:05:00,77.86,77.93,77.85,77.91,17980.0,73.2717,73.3376,73.2623,73.3188,17980.0
2022-09-09 13:10:00,77.91,77.98,77.9,77.98,33937.0,73.3188,73.3847,73.3094,73.3847,33937.0
2022-09-09 13:15:00,77.98,78.0,77.96,77.98,13439.0,73.3847,73.4035,73.3659,73.3847,13439.0
2022-09-09 13:20:00,77.97,78.0,77.93,77.99,18326.0,73.3753,73.4035,73.3376,73.3941,18326.0
2022-09-09 13:25:00,77.98,78.03,77.97,77.99,25780.0,73.3847,73.4317,73.3753,73.3941,25780.0
2022-09-09 13:30:00,77.99,78.06,77.99,78.05,10640.0,73.3941,73.46,73.3941,73.4506,10640.0
2022-09-09 13:35:00,78.05,78.09,78.04,78.08,14379.0,73.4506,73.4882,73.4411,73.4788,14379.0
2022-09-09 13:40:00,78.08,78.08,78.03,78.03,16799.0,73.4788,73.4788,73.4317,73.4317,16799.0
2022-09-09 13:45:00,78.03,78.08,77.97,78.07,26110.0,73.4317,73.4788,73.3753,73.4694,26110.0
2022-09-09 13:50:00,78.08,78.08,78.01,78.04,18887.0,73.4788,73.4788,73.4129,73.4411,18887.0
2022-09-09 13:55:00,78.05,78.09,78.03,78.09,15801.0,73.4506,73.4882,73.4317,73.4882,15801.0
2022-09-09 14:00:00,78.08,78.08,78.0,78.04,15517.0,73.4788,73.4788,73.4035,73.4411,15517.0
2022-09-09 14:05:00,78.03,78.04,77.98,78.0,14819.0,73.4317,73.4411,73.3847,73.4035,14819.0
2022-09-09 14:10:00,78.01,78.05,77.95,78.05,29648.0,73.4129,73.4506,73.3564,73.4506,29648.0
2022-09-09 14:15:00,78.05,78.07,78.03,78.04,19879.0,73.4506,73.4694,73.4317,73.4411,19879.0
2022-09-09 14:20:00,78.05,78.09,78.03,78.07,15827.0,73.4506,73.4882,73.4317,73.4694,15827.0
2022-09-09 14:25:00,78.08,78.09,78.03,78.09,29977.0,73.4788,73.4882,73.4317,73.4882,29977.0
2022-09-09 14:30:00,78.09,78.11,78.03,78.07,21178.0,73.4882,73.507,73.4317,73.4694,21178.0
2022-09-09 14:35:00,78.08,78.14,78.05,78.11,24250.0,73.4788,73.5352,73.4506,73.507,24250.0
2022-09-09 14:40:00,78.11,78.17,78.09,78.12,22125.0,73.507,73.5635,73.4882,73.5164,22125.0
2022-09-09 14:45:00,78.13,78.13,78.05,78.06,119223.0,73.5258,73.5258,73.4506,73.46,119223.0
2022-09-09 14:50:00,78.06,78.08,78.03,78.07,16542.0,73.46,73.4788,73.4317,73.4694,16542.0
2022-09-09 14:55:00,78.06,78.17,78.06,78.17,37709.0,73.46,73.5635,73.46,73.5635,37709.0
2022-09-09 15:00:00,78.17,78.22,78.15,78.21,14055.0,73.5635,73.6105,73.5447,73.6011,14055.0
2022-09-09 15:05:00,78.2,78.21,78.15,78.18,10986.0,73.5917,73.6011,73.5447,73.5729,10986.0
2022-09-09 15:10:00,78.17,78.29,78.17,78.29,28713.0,73.5635,73.6764,73.5635,73.6764,28713.0
2022-09-09 15:15:00,78.28,78.28,78.22,78.27,12483.0,73.667,73.667,73.6105,73.6576,12483.0
2022-09-09 15:20:00,78.27,78.28,78.19,78.23,78467.0,73.6576,73.667,73.5823,73.6199,78467.0
2022-09-09 15:25:00,78.24,78.25,78.19,78.2,44134.0,73.6294,73.6388,73.5823,73.5917,44134.0
2022-09-09 15:30:00,78.2,78.22,78.16,78.19,71468.0,73.5917,73.6105,73.5541,73.5823,71468.0
2022-09-09 15:35:00,78.19,78.21,78.13,78.17,50388.0,73.5823,73.6011,73.5258,73.5635,50388.0
2022-09-09 15:40:00,78.17,78.26,78.16,78.24,117785.0,73.5635,73.6482,73.5541,73.6294,117785.0
2022-09-09 15:45:00,78.23,78.24,78.13,78.16,177823.0,73.6199,73.6294,73.5258,73.5541,177823.0
2022-09-09 15:50:00,78.15,78.16,78.06,78.15,110898.0,73.5447,73.5541,73.46,73.5447,110898.0
2022-09-09 15:55:00,78.15,78.17,78.06,78.08,159671.0,73.5447,73.5635,73.46,73.4788,159671.0
2022-09-12 09:30:00,78.87,79.05,78.75,78.75,167814.0,74.2222,74.3916,74.1093,74.1093,167814.0
2022-09-12 09:35:00,78.76,78.8,78.47,78.48,167610.0,74.1187,74.1564,73.8458,73.8552,167610.0
2022-09-12 09:40:00,78.49,78.5,78.38,78.45,74179.0,73.8646,73.874,73.7611,73.827,74179.0
2022-09-12 09:45:00,78.45,78.6,78.41,78.5,57884.0,73.827,73.9681,73.7893,73.874,57884.0
2022-09-12 09:50:00,78.5,78.76,78.49,78.71,50998.0,73.874,74.1187,73.8646,74.0717,50998.0
2022-09-12 09:55:00,78.72,78.97,78.71,78.97,63826.0,74.0811,74.3163,74.0717,74.3163,63826.0
2022-09-12 10:00:00,78.97,78.98,78.87,78.9,56145.0,74.3163,74.3257,74.2222,74.2505,56145.0
2022-09-12 10:05:00,78.91,78.98,78.86,78.91,59101.0,74.2599,74.3257,74.2128,74.2599,59101.0
2022-09-12 10:10:00,78.91,78.95,78.79,78.85,21066.0,74.2599,74.2975,74.1469,74.2034,21066.0
2022-09-12 10:15:00,78.85,79.18,78.85,79.14,34302.0,74.2034,74.514,74.2034,74.4763,34302.0
2022-09-12 10:20:00,79.15,79.17,79.01,79.05,98692.0,74.4857,74.5046,74.354,74.3916,98692.0
2022-09-12 10:25:00,79.05,79.09,78.95,78.97,26895.0,74.3916,74.4293,74.2975,74.3163,26895.0
2022-09-12 10:30:00,78.98,79.05,78.92,78.94,10600.0,74.3257,74.3916,74.2693,74.2881,10600.0
2022-09-12 10:35:00,78.92,78.95,78.83,78.9,61261.0,74.2693,74.2975,74.1846,74.2505,61261.0
2022-09-12 10:40:00,78.89,78.89,78.76,78.79,26095.0,74.2411,74.2411,74.1187,74.1469,26095.0
2022-09-12 10:45:00,78.8,78.92,78.79,78.92,29896.0,74.1564,74.2693,74.1469,74.2693,29896.0
2022-09-12 10:50:00,78.92,78.97,78.8,78.81,19381.0,74.2693,74.3163,74.1564,74.1658,19381.0
2022-09-12 10:55:00,78.8,78.8,78.63,78.67,51532.0,74.1564,74.1564,73.9964,74.034,51532.0
2022-09-12 11:00:00,78.67,78.68,78.51,78.59,42151.0,74.034,74.0434,73.8834,73.9587,42151.0
2022-09-12 11:05:00,78.6,78.62,78.51,78.51,15568.0,73.9681,73.987,73.8834,73.8834,15568.0
2022-09-12 11:10:00,78.5,78.53,78.43,78.48,29024.0,73.874,73.9023,73.8082,73.8552,29024.0
2022-09-12 11:15:00,78.47,78.52,78.42,78.52,13389.0,73.8458,73.8929,73.7987,73.8929,13389.0
2022-09-12 11:20:00,78.53,78.59,78.5,78.58,25684.0,73.9023,73.9587,73.874,73.9493,25684.0
2022-09-12 11:25:00,78.58,78.67,78.55,78.67,18811.0,73.9493,74.034,73.9211,74.034,18811.0
2022-09-12 11:30:00,78.68,78.7,78.59,78.61,30059.0,74.0434,74.0622,73.9587,73.9776,30059.0
2022-09-12 11:35:00,78.61,78.63,78.53,78.61,20113.0,73.9776,73.9964,73.9023,73.9776,20113.0
2022-09-12 11:40:00,78.59,78.64,78.55,78.59,30656.0,73.9587,74.0058,73.9211,73.9587,30656.0
2022-09-12 11:45:00,78.59,78.59,78.52,78.59,26351.0,73.9587,73.9587,73.8929,73.9587,26351.0
2022-09-12 11:50:00,78.59,78.65,78.48,78.5,19994.0,73.9587,74.0152,73.8552,73.874,19994.0
2022-09-12 11:55:00,78.48,78.51,78.32,78.41,20709.0,73.8552,73.8834,73.7046,73.7893,20709.0
2022-09-12 12:00:00,78.41,78.51,78.41,78.47,27615.0,73.7893,73.8834,73.7893,73.8458,27615.0
2022-09-12 12:05:00,78.48,78.55,78.39,78.4,68705.0,73.8552,73.9211,73.7705,73.7799,68705.0
2022-09-12 12:10:00,78.39,78.54,78.36,78.48,54229.0,73.7705,73.9117,73.7423,73.8552,54229.0
2022-09-12 12:15:00,78.48,78.5,78.39,78.41,30687.0,73.8552,73.874,73.7705,73.7893,30687.0
2022-09-12 12:20:00,78.38,78.51,78.36,78.48,33998.0,73.7611,73.8834,73.7423,73.8552,33998.0
2022-09-12 12:25:00,78.46,78.47,78.41,78.45,34116.0,73.8364,73.8458,73.7893,73.827,34116.0
2022-09-12 12:30:00,78.46,78.52,78.42,78.51,9903.0,73.8364,73.8929,73.7987,73.8834,9903.0
2022-09-12 12:35:00,78.52,78.56,78.45,78.56,33569.0,73.8929,73.9305,73.827,73.9305,33569.0
2022-09-12 12:40:00,78.54,78.55,78.5,78.53,12327.0,73.9117,73.9211,73.874,73.9023,12327.0
2022-09-12 12:45:00,78.54,78.54,78.43,78.45,90227.0,73.9117,73.9117,73.8082,73.827,90227.0
2022-09-12 12:50:00,78.47,78.51,78.43,78.49,26925.0,73.8458,73.8834,73.8082,73.8646,26925.0
2022-09-12 12:55:00,78.49,78.57,78.48,78.57,10724.0,73.8646,73.9399,73.8552,73.9399,10724.0
2022-09-12 13:00:00,78.58,78.58,78.43,78.56,72224.0,73.9493,73.9493,73.8082,73.9305,72224.0
2022-09-12 13:05:00,78.56,78.7,78.54,78.68,16972.0,73.9305,74.0622,73.9117,74.0434,16972.0
2022-09-12 13:10:00,78.67,78.73,78.64,78.69,6730.0,74.034,74.0905,74.0058,74.0528,6730.0
2022-09-12 13:15:00,78.7,78.71,78.66,78.66,7226.0,74.0622,74.0717,74.0246,74.0246,7226.0
2022-09-12 13:20:00,78.67,78.68,78.62,78.65,11610.0,74.034,74.0434,73.987,74.0152,11610.0
2022-09-12 13:25:00,78.66,78.77,78.65,78.76,17676.0,74.0246,74.1281,74.0152,74.1187,17676.0
2022-09-12 13:30:00,78.75,78.79,78.73,78.79,13349.0,74.1093,74.1469,74.0905,74.1469,13349.0
2022-09-12 13:35:00,78.8,78.8,78.69,78.7,13312.0,74.1564,74.1564,74.0528,74.0622,13312.0
2022-09-12 13:40:00,78.7,78.71,78.62,78.64,12745.0,74.0622,74.0717,73.987,74.0058,12745.0
2022-09-12 13:45:00,78.64,78.7,78.63,78.7,26751.0,74.0058,74.0622,73.9964,74.0622,26751.0
2022-09-12 13:50:00,78.69,78.76,78.68,78.76,23731.0,74.0528,74.1187,74.0434,74.1187,23731.0
2022-09-12 13:55:00,78.76,78.76,78.72,78.75,16363.0,74.1187,74.1187,74.0811,74.1093,16363.0
2022-09-12 14:00:00,78.74,78.77,78.64,78.66,14059.0,74.0999,74.1281,74.0058,74.0246,14059.0
2022-09-12 14:05:00,78.67,78.71,78.65,78.68,11057.0,74.034,74.0717,74.0152,74.0434,11057.0
2022-09-12 14:10:00,78.68,78.78,78.67,78.78,8548.0,74.0434,74.1375,74.034,74.1375,8548.0
2022-09-12 14:15:00,78.78,78.81,78.65,78.67,21691.0,74.1375,74.1658,74.0152,74.034,21691.0
2022-09-12 14:20:00,78.67,78.75,78.62,78.71,59144.0,74.034,74.1093,73.987,74.0717,59144.0
2022-09-12 14:25:00,78.73,78.76,78.6,78.63,44220.0,74.0905,74.1187,73.9681,73.9964,44220.0
2022-09-12 14:30:00,78.61,78.65,78.55,78.57,17195.0,73.9776,74.0152,73.9211,73.9399,17195.0
2022-09-12 14:35:00,78.6,78.68,78.58,78.67,25076.0,73.9681,74.0434,73.9493,74.034,25076.0
2022-09-12 14:40:00,78.67,78.73,78.64,78.73,15923.0,74.034,74.0905,74.0058,74.0905,15923.0
2022-09-12 14:45:00,78.73,78.83,78.7,78.82,11373.0,74.0905,74.1846,74.0622,74.1752,11373.0
2022-09-12 14:50:00,78.82,78.84,78.79,78.8,11094.0,74.1752,74.194,74.1469,74.1564,11094.0
2022-09-12 14:55:00,78.8,78.86,78.79,78.82,21757.0,74.1564,74.2128,74.1469,74.1752,21757.0
2022-09-12 15:00:00,78.82,78.86,78.81,78.85,16127.0,74.1752,74.2128,74.1658,74.2034,16127.0
2022-09-12 15:05:00,78.84,78.95,78.81,78.95,47475.0,74.194,74.2975,74.1658,74.2975,47475.0
2022-09-12 15:10:00,78.94,78.94,78.87,78.9,30344.0,74.2881,74.2881,74.2222,74.2505,30344.0
2022-09-12 15:15:00,78.9,78.9,78.82,78.83,33486.0,74.2505,74.2505,74.1752,74.1846,33486.0
2022-09-12 15:20:00,78.84,78.93,78.82,78.82,53201.0,74.194,74.2787,74.1752,74.1752,53201.0
2022-09-12 15:25:00,78.82,78.83,78.73,78.73,35444.0,74.1752,74.1846,74.0905,74.0905,35444.0
2022-09-12 15:30:00,78.73,78.75,78.67,78.7,54840.0,74.0905,74.1093,74.034,74.0622,54840.0
2022-09-12 15:35:00,78.7,78.75,78.65,78.74,18912.0,74.0622,74.1093,74.0152,74.0999,18912.0
2022-09-12 15:40:00,78.74,78.85,78.72,78.84,53929.0,74.0999,74.2034,74.0811,74.194,53929.0
2022-09-12 15:45:00,78.83,78.85,78.74,78.81,50190.0,74.1846,74.2034,74.0999,74.1658,50190.0
2022-09-12 15:50:00,78.8,78.84,78.69,78.73,141506.0,74.1564,74.194,74.0528,74.0905,141506.0
2022-09-12 15:55:00,78.73,78.81,78.71,78.81,224397.0,74.0905,74.1658,74.0717,74.1658,224397.0
2022-09-13 09:30:00,76.79,76.95,76.62,76.95,159771.0,72.2648,72.4154,72.1048,72.4154,159771.0
2022-09-13 09:35:00,76.98,77.03,76.85,77.02,162974.0,72.4436,72.4907,72.3213,72.4812,162974.0
2022-09-13 09:40:00,77.03,77.15,76.95,77.1,360781.0,72.4907,72.6036,72.4154,72.5565,360781.0
2022-09-13 09:45:00,77.09,77.4,77.02,77.38,90730.0,72.5471,72.8389,72.4812,72.82,90730.0
2022-09-13 09:50:00,77.36,77.65,77.36,77.59,46687.0,72.8012,73.0741,72.8012,73.0177,46687.0
2022-09-13 09:55:00,77.59,77.67,77.4,77.46,67892.0,73.0177,73.0929,72.8389,72.8953,67892.0
2022-09-13 10:00:00,77.44,77.48,77.17,77.17,61265.0,72.8765,72.9141,72.6224,72.6224,61265.0
2022-09-13 10:05:00,77.21,77.43,77.18,77.4,85037.0,72.6601,72.8671,72.6318,72.8389,85037.0
2022-09-13 10:10:00,77.38,77.49,77.29,77.4,40414.0,72.82,72.9236,72.7353,72.8389,40414.0
2022-09-13 10:15:00,77.39,77.56,77.3,77.55,33313.0,72.8294,72.9894,72.7447,72.98,33313.0
2022-09-13 10:20:00,77.57,77.61,77.34,77.36,29120.0,72.9988,73.0365,72.7824,72.8012,29120.0
2022-09-13 10:25:00,77.34,77.43,77.22,77.38,32150.0,72.7824,72.8671,72.6695,72.82,32150.0
2022-09-13 10:30:00,77.34,77.38,77.19,77.21,23232.0,72.7824,72.82,72.6412,72.6601,23232.0
2022-09-13 10:35:00,77.19,77.23,77.12,77.16,25312.0,72.6412,72.6789,72.5754,72.613,25312.0
2022-09-13 10:40:00,77.15,77.2,77.01,77.09,36146.0,72.6036,72.6506,72.4718,72.5471,36146.0
2022-09-13 10:45:00,77.03,77.04,76.87,76.89,49810.0,72.4907,72.5001,72.3401,72.3589,49810.0
2022-09-13 10:50:00,76.87,76.88,76.81,76.87,38265.0,72.3401,72.3495,72.2836,72.3401,38265.0
2022-09-13 10:55:00,76.86,77.0,76.85,76.98,17376.0,72.3307,72.4624,72.3213,72.4436,17376.0
2022-09-13 11:00:00,76.98,77.12,76.95,77.06,22272.0,72.4436,72.5754,72.4154,72.5189,22272.0
2022-09-13 11:05:00,77.07,77.1,76.96,77.01,17751.0,72.5283,72.5565,72.4248,72.4718,17751.0
2022-09-13 11:10:00,77.02,77.04,76.84,77.01,36065.0,72.4812,72.5001,72.3119,72.4718,36065.0
2022-09-13 11:15:00,76.97,77.05,76.91,76.94,14928.0,72.4342,72.5095,72.3777,72.406,14928.0
2022-09-13 11:20:00,76.93,77.04,76.91,76.93,22256.0,72.3966,72.5001,72.3777,72.3966,22256.0
2022-09-13 11:25:00,76.92,77.07,76.91,77.06,20779.0,72.3871,72.5283,72.3777,72.5189,20779.0
2022-09-13 11:30:00,77.06,77.1,77.0,77.07,26146.0,72.5189,72.5565,72.4624,72.5283,26146.0
2022-09-13 11:35:00,77.08,77.11,77.05,77.11,15116.0,72.5377,72.5659,72.5095,72.5659,15116.0
2022-09-13 11:40:00,77.1,77.1,76.9,76.99,15247.0,72.5565,72.5565,72.3683,72.453,15247.0
2022-09-13 11:45:00,76.98,76.98,76.87,76.88,14545.0,72.4436,72.4436,72.3401,72.3495,14545.0
2022-09-13 11:50:00,76.87,76.91,76.84,76.91,10730.0,72.3401,72.3777,72.3119,72.3777,10730.0
2022-09-13 11:55:00,76.91,76.97,76.89,76.92,12141.0,72.3777,72.4342,72.3589,72.3871,12141.0
2022-09-13 12:00:00,76.94,77.0,76.9,76.98,16565.0,72.406,72.4624,72.3683,72.4436,16565.0
2022-09-13 12:05:00,76.99,77.11,76.96,77.09,35477.0,72.453,72.5659,72.4248,72.5471,35477.0
2022-09-13 12:10:00,77.09,77.14,77.06,77.12,17438.0,72.5471,72.5942,72.5189,72.5754,17438.0
2022-09-13 12:15:00,77.13,77.19,77.08,77.09,11029.0,72.5848,72.6412,72.5377,72.5471,11029.0
2022-09-13 12:20:00,77.09,77.09,77.01,77.02,24788.0,72.5471,72.5471,72.4718,72.4812,24788.0
2022-09-13 12:25:00,77.02,77.02,76.89,76.93,34240.0,72.4812,72.4812,72.3589,72.3966,34240.0
2022-09-13 12:30:00,76.93,76.94,76.84,76.91,23908.0,72.3966,72.406,72.3119,72.3777,23908.0
2022-09-13 12:35:00,76.93,77.0,76.93,76.98,11819.0,72.3966,72.4624,72.3966,72.4436,11819.0
2022-09-13 12:40:00,76.96,77.02,76.94,76.97,7812.0,72.4248,72.4812,72.406,72.4342,7812.0
2022-09-13 12:45:00,76.99,77.08,76.96,77.08,20673.0,72.453,72.5377,72.4248,72.5377,20673.0
2022-09-13 12:50:00,77.06,77.13,77.06,77.12,13836.0,72.5189,72.5848,72.5189,72.5754,13836.0
2022-09-13 12:55:00,77.12,77.13,77.07,77.11,13318.0,72.5754,72.5848,72.5283,72.5659,13318.0
2022-09-13 13:00:00,77.1,77.21,77.03,77.12,89765.0,72.5565,72.6601,72.4907,72.5754,89765.0
2022-09-13 13:05:00,77.1,77.2,77.09,77.1,10530.0,72.5565,72.6506,72.5471,72.5565,10530.0
2022-09-13 13:10:00,77.08,77.2,77.06,77.16,18728.0,72.5377,72.6506,72.5189,72.613,18728.0
2022-09-13 13:15:00,77.15,77.2,77.12,77.12,19558.0,72.6036,72.6506,72.5754,72.5754,19558.0
2022-09-13 13:20:00,77.11,77.17,77.06,77.16,22027.0,72.5659,72.6224,72.5189,72.613,22027.0
2022-09-13 13:25:00,77.16,77.21,77.15,77.21,7380.0,72.613,72.6601,72.6036,72.6601,7380.0
2022-09-13 13:30:00,77.22,77.26,77.14,77.2,21576.0,72.6695,72.7071,72.5942,72.6506,21576.0
2022-09-13 13:35:00,77.21,77.21,77.06,77.1,15606.0,72.6601,72.6601,72.5189,72.5565,15606.0
2022-09-13 13:40:00,77.11,77.12,77.02,77.03,22999.0,72.5659,72.5754,72.4812,72.4907,22999.0
2022-09-13 13:45:00,77.03,77.1,77.01,77.1,12022.0,72.4907,72.5565,72.4718,72.5565,12022.0
2022-09-13 13:50:00,77.09,77.1,76.98,77.0,11598.0,72.5471,72.5565,72.4436,72.4624,11598.0
2022-09-13 13:55:00,77.01,77.03,76.96,76.97,15140.0,72.4718,72.4907,72.4248,72.4342,15140.0
2022-09-13 14:00:00,76.97,76.98,76.91,76.95,13311.0,72.4342,72.4436,72.3777,72.4154,13311.0
2022-09-13 14:05:00,76.95,76.98,76.93,76.94,35625.0,72.4154,72.4436,72.3966,72.406,35625.0
2022-09-13 14:10:00,76.94,77.02,76.91,76.99,29324.0,72.406,72.4812,72.3777,72.453,29324.0
2022-09-13 14:15:00,77.0,77.03,76.95,76.98,8896.0,72.4624,72.4907,72.4154,72.4436,8896.0
2022-09-13 14:20:00,76.98,77.01,76.9,76.91,6508.0,72.4436,72.4718,72.3683,72.3777,6508.0
2022-09-13 14:25:00,76.9,76.91,76.81,76.82,31541.0,72.3683,72.3777,72.2836,72.293,31541.0
2022-09-13 14:30:00,76.84,76.85,76.8,76.8,14006.0,72.3119,72.3213,72.2742,72.2742,14006.0
2022-09-13 14:35:00,76.79,76.81,76.75,76.75,13753.0,72.2648,72.2836,72.2272,72.2272,13753.0
2022-09-13 14:40:00,76.74,76.76,76.68,76.69,16286.0,72.2177,72.2366,72.1613,72.1707,16286.0
2022-09-13 14:45:00,76.7,76.71,76.62,76.62,56666.0,72.1801,72.1895,72.1048,72.1048,56666.0
2022-09-13 14:50:00,76.63,76.66,76.51,76.54,69174.0,72.1142,72.1425,72.0013,72.0295,69174.0
2022-09-13 14:55:00,76.54,76.66,76.52,76.58,74114.0,72.0295,72.1425,72.0107,72.0672,74114.0
2022-09-13 15:00:00,76.57,76.64,76.56,76.56,61753.0,72.0578,72.1236,72.0484,72.0484,61753.0
2022-09-13 15:05:00,76.56,76.57,76.46,76.48,127662.0,72.0484,72.0578,71.9543,71.9731,127662.0
2022-09-13 15:10:00,76.48,76.5,76.35,76.4,53528.0,71.9731,71.9919,71.8507,71.8978,53528.0
2022-09-13 15:15:00,76.4,76.42,76.31,76.31,43165.0,71.8978,71.9166,71.8131,71.8131,43165.0
2022-09-13 15:20:00,76.31,76.34,76.25,76.29,81173.0,71.8131,71.8413,71.7566,71.7943,81173.0
2022-09-13 15:25:00,76.29,76.31,76.16,76.16,42064.0,71.7943,71.8131,71.6719,71.6719,42064.0
2022-09-13 15:30:00,76.16,76.16,75.93,75.98,79903.0,71.6719,71.6719,71.4555,71.5025,79903.0
2022-09-13 15:35:00,75.98,76.06,75.87,76.03,70393.0,71.5025,71.5778,71.399,71.5496,70393.0
2022-09-13 15:40:00,76.03,76.03,75.84,75.92,90603.0,71.5496,71.5496,71.3708,71.4461,90603.0
2022-09-13 15:45:00,75.92,75.93,75.79,75.93,333930.0,71.4461,71.4555,71.3237,71.4555,333930.0
2022-09-13 15:50:00,75.93,76.05,75.92,76.03,236823.0,71.4555,71.5684,71.4461,71.5496,236823.0
2022-09-13 15:55:00,76.02,76.16,75.95,75.98,247988.0,71.5402,71.6719,71.4743,71.5025,247988.0
2022-09-14 09:30:00,75.65,75.73,75.3,75.31,227175.0,71.192,71.2673,70.8626,70.872,227175.0
2022-09-14 09:35:00,75.29,75.5,75.27,75.44,97577.0,70.8532,71.0508,70.8344,70.9944,97577.0
2022-09-14 09:40:00,75.43,75.54,75.24,75.53,112461.0,70.9849,71.0885,70.8061,71.0791,112461.0
2022-09-14 09:45:00,75.54,75.6,75.39,75.46,119817.0,71.0885,71.1449,70.9473,71.0132,119817.0
2022-09-14 09:50:00,75.45,75.45,75.31,75.32,54169.0,71.0038,71.0038,70.872,70.8814,54169.0
2022-09-14 09:55:00,75.31,75.39,75.26,75.37,61312.0,70.872,70.9473,70.825,70.9285,61312.0
2022-09-14 10:00:00,75.37,75.45,75.15,75.16,36934.0,70.9285,71.0038,70.7214,70.7309,36934.0
2022-09-14 10:05:00,75.15,75.28,75.09,75.15,36826.0,70.7214,70.8438,70.665,70.7214,36826.0
2022-09-14 10:10:00,75.14,75.25,74.94,74.98,53155.0,70.712,70.8156,70.5238,70.5615,53155.0
2022-09-14 10:15:00,74.98,75.12,74.84,74.87,76945.0,70.5615,70.6932,70.4297,70.4579,76945.0
2022-09-14 10:20:00,74.88,74.93,74.82,74.89,60733.0,70.4674,70.5144,70.4109,70.4768,60733.0
2022-09-14 10:25:00,74.87,74.9,74.62,74.64,88389.0,70.4579,70.4862,70.2227,70.2415,88389.0
2022-09-14 10:30:00,74.63,74.92,74.62,74.88,90059.0,70.2321,70.505,70.2227,70.4674,90059.0
2022-09-14 10:35:00,74.89,75.09,74.89,75.03,65450.0,70.4768,70.665,70.4768,70.6085,65450.0
2022-09-14 10:40:00,75.02,75.23,74.93,75.18,46962.0,70.5991,70.7967,70.5144,70.7497,46962.0
2022-09-14 10:45:00,75.2,75.27,75.14,75.22,88380.0,70.7685,70.8344,70.712,70.7873,88380.0
2022-09-14 10:50:00,75.23,75.46,75.2,75.43,80262.0,70.7967,71.0132,70.7685,70.9849,80262.0
2022-09-14 10:55:00,75.44,75.48,75.34,75.45,42905.0,70.9944,71.032,70.9003,71.0038,42905.0
2022-09-14 11:00:00,75.45,75.49,75.25,75.31,45918.0,71.0038,71.0414,70.8156,70.872,45918.0
2022-09-14 11:05:00,75.33,75.49,75.29,75.48,28361.0,70.8908,71.0414,70.8532,71.032,28361.0
2022-09-14 11:10:00,75.49,75.51,75.34,75.35,62125.0,71.0414,71.0602,70.9003,70.9097,62125.0
2022-09-14 11:15:00,75.36,75.39,75.24,75.25,24947.0,70.9191,70.9473,70.8061,70.8156,24947.0
2022-09-14 11:20:00,75.25,75.27,75.14,75.2,50473.0,70.8156,70.8344,70.712,70.7685,50473.0
2022-09-14 11:25:00,75.19,75.23,75.12,75.12,82960.0,70.7591,70.7967,70.6932,70.6932,82960.0
2022-09-14 11:30:00,75.12,75.16,75.07,75.11,47412.0,70.6932,70.7309,70.6462,70.6838,47412.0
2022-09-14 11:35:00,75.1,75.21,75.07,75.2,66330.0,70.6744,70.7779,70.6462,70.7685,66330.0
2022-09-14 11:40:00,75.2,75.29,75.18,75.27,55788.0,70.7685,70.8532,70.7497,70.8344,55788.0
2022-09-14 11:45:00,75.27,75.34,75.19,75.2,31412.0,70.8344,70.9003,70.7591,70.7685,31412.0
2022-09-14 11:50:00,75.21,75.25,75.12,75.24,36626.0,70.7779,70.8156,70.6932,70.8061,36626.0
2022-09-14 11:55:00,75.24,75.25,75.13,75.13,21590.0,70.8061,70.8156,70.7026,70.7026,21590.0
2022-09-14 12:00:00,75.14,75.18,75.08,75.1,25756.0,70.712,70.7497,70.6556,70.6744,25756.0
2022-09-14 12:05:00,75.1,75.16,75.08,75.13,26878.0,70.6744,70.7309,70.6556,70.7026,26878.0
2022-09-14 12:10:00,75.13,75.25,75.07,75.25,16829.0,70.7026,70.8156,70.6462,70.8156,16829.0
2022-09-14 12:15:00,75.25,75.28,75.21,75.24,24931.0,70.8156,70.8438,70.7779,70.8061,24931.0
2022-09-14 12:20:00,75.24,75.25,75.14,75.22,20895.0,70.8061,70.8156,70.712,70.7873,20895.0
2022-09-14 12:25:00,75.23,75.24,75.12,75.16,23726.0,70.7967,70.8061,70.6932,70.7309,23726.0
2022-09-14 12:30:00,75.19,75.22,75.08,75.15,34193.0,70.7591,70.7873,70.6556,70.7214,34193.0
2022-09-14 12:35:00,75.15,75.31,75.13,75.29,22758.0,70.7214,70.872,70.7026,70.8532,22758.0
2022-09-14 12:40:00,75.3,75.41,75.29,75.37,24206.0,70.8626,70.9661,70.8532,70.9285,24206.0
2022-09-14 12:45:00,75.35,75.35,75.25,75.3,29656.0,70.9097,70.9097,70.8156,70.8626,29656.0
2022-09-14 12:50:00,75.3,75.35,75.27,75.33,27821.0,70.8626,70.9097,70.8344,70.8908,27821.0
2022-09-14 12:55:00,75.34,75.35,75.25,75.33,107371.0,70.9003,70.9097,70.8156,70.8908,107371.0
2022-09-14 13:00:00,75.33,75.39,75.3,75.33,23424.0,70.8908,70.9473,70.8626,70.8908,23424.0
2022-09-14 13:05:00,75.33,75.35,75.23,75.28,19564.0,70.8908,70.9097,70.7967,70.8438,19564.0
2022-09-14 13:10:00,75.28,75.37,75.28,75.35,22301.0,70.8438,70.9285,70.8438,70.9097,22301.0
2022-09-14 13:15:00,75.34,75.35,75.26,75.29,25854.0,70.9003,70.9097,70.825,70.8532,25854.0
2022-09-14 13:20:00,75.29,75.32,75.22,75.22,18793.0,70.8532,70.8814,70.7873,70.7873,18793.0
2022-09-14 13:25:00,75.23,75.24,75.16,75.23,23642.0,70.7967,70.8061,70.7309,70.7967,23642.0
2022-09-14 13:30:00,75.24,75.28,75.19,75.26,17981.0,70.8061,70.8438,70.7591,70.825,17981.0
2022-09-14 13:35:00,75.25,75.26,75.16,75.17,22863.0,70.8156,70.825,70.7309,70.7403,22863.0
2022-09-14 13:40:00,75.17,75.23,75.15,75.21,18065.0,70.7403,70.7967,70.7214,70.7779,18065.0
2022-09-14 13:45:00,75.22,75.22,74.89,74.94,85385.0,70.7873,70.7873,70.4768,70.5238,85385.0
2022-09-14 13:50:00,74.96,75.08,74.95,75.06,31726.0,70.5426,70.6556,70.5332,70.6368,31726.0
2022-09-14 13:55:00,75.07,75.07,74.91,74.94,27775.0,70.6462,70.6462,70.4956,70.5238,27775.0
2022-09-14 14:00:00,74.94,74.97,74.77,74.81,77262.0,70.5238,70.5521,70.3638,70.4015,77262.0
2022-09-14 14:05:00,74.8,74.93,74.78,74.87,55779.0,70.3921,70.5144,70.3733,70.4579,55779.0
2022-09-14 14:10:00,74.86,74.9,74.8,74.87,36881.0,70.4485,70.4862,70.3921,70.4579,36881.0
2022-09-14 14:15:00,74.86,74.93,74.82,74.92,28840.0,70.4485,70.5144,70.4109,70.505,28840.0
2022-09-14 14:20:00,74.93,74.96,74.91,74.95,34974.0,70.5144,70.5426,70.4956,70.5332,34974.0
2022-09-14 14:25:00,74.94,74.95,74.87,74.89,19714.0,70.5238,70.5332,70.4579,70.4768,19714.0
2022-09-14 14:30:00,74.89,75.03,74.89,75.02,27921.0,70.4768,70.6085,70.4768,70.5991,27921.0
2022-09-14 14:35:00,75.01,75.02,74.95,74.98,21187.0,70.5897,70.5991,70.5332,70.5615,21187.0
2022-09-14 14:40:00,74.98,75.0,74.9,74.91,20806.0,70.5615,70.5803,70.4862,70.4956,20806.0
2022-09-14 14:45:00,74.9,74.93,74.84,74.91,31953.0,70.4862,70.5144,70.4297,70.4956,31953.0
2022-09-14 14:50:00,74.9,74.91,74.71,74.73,39671.0,70.4862,70.4956,70.3074,70.3262,39671.0
2022-09-14 14:55:00,74.73,74.8,74.69,74.72,36616.0,70.3262,70.3921,70.2886,70.3168,36616.0
2022-09-14 15:00:00,74.72,74.77,74.65,74.68,36547.0,70.3168,70.3638,70.2509,70.2791,36547.0
2022-09-14 15:05:00,74.68,74.85,74.68,74.84,65906.0,70.2791,70.4391,70.2791,70.4297,65906.0
2022-09-14 15:10:00,74.85,74.85,74.64,74.64,61912.0,70.4391,70.4391,70.2415,70.2415,61912.0
2022-09-14 15:15:00,74.63,74.63,74.45,74.52,104201.0,70.2321,70.2321,70.0627,70.1286,104201.0
2022-09-14 15:20:00,74.51,74.6,74.47,74.52,67395.0,70.1192,70.2039,70.0815,70.1286,67395.0
2022-09-14 15:25:00,74.52,74.55,74.42,74.51,60442.0,70.1286,70.1568,70.0345,70.1192,60442.0
2022-09-14 15:30:00,74.51,74.52,74.33,74.51,75012.0,70.1192,70.1286,69.9498,70.1192,75012.0
2022-09-14 15:35:00,74.51,74.61,74.48,74.59,80004.0,70.1192,70.2133,70.0909,70.1944,80004.0
2022-09-14 15:40:00,74.59,74.75,74.54,74.7,92094.0,70.1944,70.345,70.1474,70.298,92094.0
2022-09-14 15:45:00,74.7,74.81,74.68,74.79,91688.0,70.298,70.4015,70.2791,70.3827,91688.0
2022-09-14 15:50:00,74.79,75.01,74.78,74.97,198554.0,70.3827,70.5897,70.3733,70.5521,198554.0
2022-09-14 15:55:00,74.97,75.12,74.94,75.07,464548.0,70.5521,70.6932,70.5238,70.6462,464548.0
2022-09-15 09:30:00,74.77,74.87,74.67,74.73,116315.0,70.3638,70.4579,70.2697,70.3262,116315.0
2022-09-15 09:35:00,74.7,74.82,74.6,74.72,92438.0,70.298,70.4109,70.2039,70.3168,92438.0
2022-09-15 09:40:00,74.71,75.04,74.71,75.0,78903.0,70.3074,70.6179,70.3074,70.5803,78903.0
2022-09-15 09:45:00,74.99,75.26,74.91,75.26,53507.0,70.5709,70.825,70.4956,70.825,53507.0
2022-09-15 09:50:00,75.27,75.4,75.15,75.37,53361.0,70.8344,70.9567,70.7214,70.9285,53361.0
2022-09-15 09:55:00,75.37,75.44,75.31,75.38,122269.0,70.9285,70.9944,70.872,70.9379,122269.0
2022-09-15 10:00:00,75.4,75.51,75.29,75.34,63115.0,70.9567,71.0602,70.8532,70.9003,63115.0
2022-09-15 10:05:00,75.36,75.48,75.33,75.37,48962.0,70.9191,71.032,70.8908,70.9285,48962.0
2022-09-15 10:10:00,75.38,75.51,75.37,75.48,57521.0,70.9379,71.0602,70.9285,71.032,57521.0
2022-09-15 10:15:00,75.49,75.55,75.42,75.42,49913.0,71.0414,71.0979,70.9755,70.9755,49913.0
2022-09-15 10:20:00,75.42,75.42,75.19,75.29,81175.0,70.9755,70.9755,70.7591,70.8532,81175.0
2022-09-15 10:25:00,75.28,75.29,75.04,75.05,57815.0,70.8438,70.8532,70.6179,70.6273,57815.0
2022-09-15 10:30:00,75.06,75.15,74.95,75.06,43521.0,70.6368,70.7214,70.5332,70.6368,43521.0
2022-09-15 10:35:00,75.06,75.19,75.03,75.08,77449.0,70.6368,70.7591,70.6085,70.6556,77449.0
2022-09-15 10:40:00,75.08,75.12,74.9,74.99,86582.0,70.6556,70.6932,70.4862,70.5709,86582.0
2022-09-15 10:45:00,75.0,75.05,74.87,74.89,86785.0,70.5803,70.6273,70.4579,70.4768,86785.0
2022-09-15 10:50:00,74.89,74.89,74.62,74.76,123430.0,70.4768,70.4768,70.2227,70.3544,123430.0
2022-09-15 10:55:00,74.76,74.78,74.62,74.71,53647.0,70.3544,70.3733,70.2227,70.3074,53647.0
2022-09-15 11:00:00,74.7,74.81,74.64,74.8,121159.0,70.298,70.4015,70.2415,70.3921,121159.0
2022-09-15 11:05:00,74.8,74.82,74.65,74.67,43291.0,70.3921,70.4109,70.2509,70.2697,43291.0
2022-09-15 11:10:00,74.65,74.65,74.45,74.46,49182.0,70.2509,70.2509,70.0627,70.0721,49182.0
2022-09-15 11:15:00,74.46,74.65,74.43,74.65,67016.0,70.0721,70.2509,70.0439,70.2509,67016.0
2022-09-15 11:20:00,74.64,74.83,74.61,74.79,46551.0,70.2415,70.4203,70.2133,70.3827,46551.0
2022-09-15 11:25:00,74.78,74.86,74.76,74.8,33414.0,70.3733,70.4485,70.3544,70.3921,33414.0
2022-09-15 11:30:00,74.8,74.84,74.71,74.71,35850.0,70.3921,70.4297,70.3074,70.3074,35850.0
2022-09-15 11:35:00,74.7,74.81,74.67,74.71,28591.0,70.298,70.4015,70.2697,70.3074,28591.0
2022-09-15 11:40:00,74.71,74.78,74.71,74.73,61323.0,70.3074,70.3733,70.3074,70.3262,61323.0
2022-09-15 11:45:00,74.73,74.77,74.62,74.65,28924.0,70.3262,70.3638,70.2227,70.2509,28924.0
2022-09-15 11:50:00,74.62,74.62,74.47,74.52,33315.0,70.2227,70.2227,70.0815,70.1286,33315.0
2022-09-15 11:55:00,74.52,74.54,74.39,74.46,28843.0,70.1286,70.1474,70.0062,70.0721,28843.0
2022-09-15 12:00:00,74.45,74.51,74.38,74.47,50478.0,70.0627,70.1192,69.9968,70.0815,50478.0
2022-09-15 12:05:00,74.47,74.47,74.32,74.33,29081.0,70.0815,70.0815,69.9404,69.9498,29081.0
2022-09-15 12:10:00,74.33,74.38,74.28,74.3,28842.0,69.9498,69.9968,69.9027,69.9215,28842.0
2022-09-15 12:15:00,74.3,74.45,74.28,74.43,50591.0,69.9215,70.0627,69.9027,70.0439,50591.0
2022-09-15 12:20:00,74.43,74.48,74.35,74.44,17719.0,70.0439,70.0909,69.9686,70.0533,17719.0
2022-09-15 12:25:00,74.43,74.46,74.34,74.37,16424.0,70.0439,70.0721,69.9592,69.9874,16424.0
2022-09-15 12:30:00,74.37,74.49,74.37,74.47,16272.0,69.9874,70.1003,69.9874,70.0815,16272.0
2022-09-15 12:35:00,74.47,74.56,74.47,74.55,30110.0,70.0815,70.1662,70.0815,70.1568,30110.0
2022-09-15 12:40:00,74.56,74.61,74.54,74.54,28030.0,70.1662,70.2133,70.1474,70.1474,28030.0
2022-09-15 12:45:00,74.54,74.54,74.47,74.51,23147.0,70.1474,70.1474,70.0815,70.1192,23147.0
2022-09-15 12:50:00,74.51,74.59,74.51,74.56,18360.0,70.1192,70.1944,70.1192,70.1662,18360.0
2022-09-15 12:55:00,74.56,74.69,74.55,74.69,19736.0,70.1662,70.2886,70.1568,70.2886,19736.0
2022-09-15 13:00:00,74.69,74.94,74.68,74.87,124106.0,70.2886,70.5238,70.2791,70.4579,124106.0
2022-09-15 13:05:00,74.87,74.91,74.85,74.88,29067.0,70.4579,70.4956,70.4391,70.4674,29067.0
2022-09-15 13:10:00,74.89,74.9,74.84,74.88,17354.0,70.4768,70.4862,70.4297,70.4674,17354.0
2022-09-15 13:15:00,74.89,74.98,74.85,74.93,35779.0,70.4768,70.5615,70.4391,70.5144,35779.0
2022-09-15 13:20:00,74.92,74.99,74.9,74.96,69497.0,70.505,70.5709,70.4862,70.5426,69497.0
2022-09-15 13:25:00,74.96,75.02,74.94,74.94,31829.0,70.5426,70.5991,70.5238,70.5238,31829.0
2022-09-15 13:30:00,74.93,74.94,74.86,74.89,18754.0,70.5144,70.5238,70.4485,70.4768,18754.0
2022-09-15 13:35:00,74.88,74.89,74.77,74.82,18128.0,70.4674,70.4768,70.3638,70.4109,18128.0
2022-09-15 13:40:00,74.82,74.86,74.78,74.79,16560.0,70.4109,70.4485,70.3733,70.3827,16560.0
2022-09-15 13:45:00,74.78,74.81,74.71,74.74,35166.0,70.3733,70.4015,70.3074,70.3356,35166.0
2022-09-15 13:50:00,74.73,74.74,74.64,74.71,19919.0,70.3262,70.3356,70.2415,70.3074,19919.0
2022-09-15 13:55:00,74.71,74.76,74.7,74.75,27659.0,70.3074,70.3544,70.298,70.345,27659.0
2022-09-15 14:00:00,74.75,74.75,74.51,74.53,21761.0,70.345,70.345,70.1192,70.138,21761.0
2022-09-15 14:05:00,74.53,74.59,74.51,74.56,35041.0,70.138,70.1944,70.1192,70.1662,35041.0
2022-09-15 14:10:00,74.56,74.67,74.53,74.62,30556.0,70.1662,70.2697,70.138,70.2227,30556.0
2022-09-15 14:15:00,74.62,74.73,74.59,74.7,19094.0,70.2227,70.3262,70.1944,70.298,19094.0
2022-09-15 14:20:00,74.69,74.7,74.6,74.63,16994.0,70.2886,70.298,70.2039,70.2321,16994.0
2022-09-15 14:25:00,74.63,74.69,74.61,74.69,16994.0,70.2321,70.2886,70.2133,70.2886,16994.0
2022-09-15 14:30:00,74.69,74.76,74.61,74.62,40429.0,70.2886,70.3544,70.2133,70.2227,40429.0
2022-09-15 14:35:00,74.61,74.7,74.55,74.62,25244.0,70.2133,70.298,70.1568,70.2227,25244.0
2022-09-15 14:40:00,74.63,74.64,74.54,74.59,26328.0,70.2321,70.2415,70.1474,70.1944,26328.0
2022-09-15 14:45:00,74.59,74.59,74.42,74.42,37256.0,70.1944,70.1944,70.0345,70.0345,37256.0
2022-09-15 14:50:00,74.42,74.47,74.34,74.45,25050.0,70.0345,70.0815,69.9592,70.0627,25050.0
2022-09-15 14:55:00,74.46,74.46,74.36,74.39,27994.0,70.0721,70.0721,69.978,70.0062,27994.0
2022-09-15 15:00:00,74.37,74.4,74.28,74.33,23967.0,69.9874,70.0156,69.9027,69.9498,23967.0
2022-09-15 15:05:00,74.34,74.37,74.23,74.23,20425.0,69.9592,69.9874,69.8557,69.8557,20425.0
2022-09-15 15:10:00,74.23,74.23,74.08,74.13,91958.0,69.8557,69.8557,69.7145,69.7616,91958.0
2022-09-15 15:15:00,74.12,74.17,74.01,74.02,68891.0,69.7521,69.7992,69.6486,69.658,68891.0
2022-09-15 15:20:00,74.03,74.09,73.97,74.09,85765.0,69.6674,69.7239,69.611,69.7239,85765.0
2022-09-15 15:25:00,74.09,74.09,73.93,73.99,38299.0,69.7239,69.7239,69.5733,69.6298,38299.0
2022-09-15 15:30:00,73.99,74.06,73.95,73.98,48308.0,69.6298,69.6957,69.5922,69.6204,48308.0
2022-09-15 15:35:00,73.97,74.06,73.96,74.02,36179.0,69.611,69.6957,69.6016,69.658,36179.0
2022-09-15 15:40:00,74.01,74.08,73.95,74.05,63050.0,69.6486,69.7145,69.5922,69.6863,63050.0
2022-09-15 15:45:00,74.03,74.13,74.0,74.01,149787.0,69.6674,69.7616,69.6392,69.6486,149787.0
2022-09-15 15:50:00,74.01,74.18,73.98,74.14,274630.0,69.6486,69.8086,69.6204,69.771,274630.0
2022-09-15 15:55:00,74.15,74.22,74.05,74.08,222936.0,69.7804,69.8463,69.6863,69.7145,222936.0
2022-09-16 09:30:00,73.07,73.07,72.16,72.18,250542.0,68.764,68.764,67.9076,67.9265,250542.0
2022-09-16 09:35:00,72.15,72.38,72.14,72.37,168604.0,67.8982,68.1147,67.8888,68.1053,168604.0
2022-09-16 09:40:00,72.36,72.38,72.17,72.21,89878.0,68.0959,68.1147,67.9171,67.9547,89878.0
2022-09-16 09:45:00,72.23,72.35,72.2,72.29,134337.0,67.9735,68.0865,67.9453,68.03,134337.0
2022-09-16 09:50:00,72.28,72.43,72.19,72.25,123410.0,68.0206,68.1617,67.9359,67.9923,123410.0
2022-09-16 09:55:00,72.26,72.3,72.12,72.17,122347.0,68.0018,68.0394,67.87,67.9171,122347.0
2022-09-16 10:00:00,72.18,72.35,72.17,72.28,84327.0,67.9265,68.0865,67.9171,68.0206,84327.0
2022-09-16 10:05:00,72.29,72.72,72.26,72.55,65646.0,68.03,68.4346,68.0018,68.2747,65646.0
2022-09-16 10:10:00,72.54,73.08,72.54,73.01,101140.0,68.2653,68.7734,68.2653,68.7076,101140.0
2022-09-16 10:15:00,73.02,73.07,72.82,72.89,37513.0,68.717,68.764,68.5288,68.5946,37513.0
2022-09-16 10:20:00,72.87,73.02,72.76,72.98,96607.0,68.5758,68.717,68.4723,68.6793,96607.0
2022-09-16 10:25:00,72.96,73.04,72.87,72.91,51243.0,68.6605,68.7358,68.5758,68.6134,51243.0
2022-09-16 10:30:00,72.92,73.07,72.91,73.04,100765.0,68.6229,68.764,68.6134,68.7358,100765.0
2022-09-16 10:35:00,73.04,73.19,73.03,73.08,64809.0,68.7358,68.8769,68.7264,68.7734,64809.0
2022-09-16 10:40:00,73.07,73.16,73.0,73.0,56652.0,68.764,68.8487,68.6981,68.6981,56652.0
2022-09-16 10:45:00,72.99,73.07,72.84,72.86,54007.0,68.6887,68.764,68.5476,68.5664,54007.0
2022-09-16 10:50:00,72.86,73.03,72.85,72.95,37395.0,68.5664,68.7264,68.557,68.6511,37395.0
2022-09-16 10:55:00,72.93,72.95,72.71,72.73,125271.0,68.6323,68.6511,68.4252,68.4441,125271.0
2022-09-16 11:00:00,72.72,72.82,72.63,72.69,75956.0,68.4346,68.5288,68.35,68.4064,75956.0
2022-09-16 11:05:00,72.67,72.81,72.66,72.7,71647.0,68.3876,68.5193,68.3782,68.4158,71647.0
2022-09-16 11:10:00,72.7,72.7,72.57,72.58,65539.0,68.4158,68.4158,68.2935,68.3029,65539.0
2022-09-16 11:15:00,72.57,72.72,72.53,72.68,45037.0,68.2935,68.4346,68.2558,68.397,45037.0
2022-09-16 11:20:00,72.67,72.67,72.47,72.49,49140.0,68.3876,68.3876,68.1994,68.2182,49140.0
2022-09-16 11:25:00,72.49,72.57,72.45,72.49,52727.0,68.2182,68.2935,68.1806,68.2182,52727.0
2022-09-16 11:30:00,72.51,72.6,72.44,72.6,52497.0,68.237,68.3217,68.1711,68.3217,52497.0
2022-09-16 11:35:00,72.6,72.64,72.37,72.42,74212.0,68.3217,68.3594,68.1053,68.1523,74212.0
2022-09-16 11:40:00,72.41,72.49,72.38,72.42,72726.0,68.1429,68.2182,68.1147,68.1523,72726.0
2022-09-16 11:45:00,72.42,72.47,72.36,72.45,47620.0,68.1523,68.1994,68.0959,68.1806,47620.0
2022-09-16 11:50:00,72.47,72.59,72.44,72.51,40928.0,68.1994,68.3123,68.1711,68.237,40928.0
2022-09-16 11:55:00,72.51,72.61,72.47,72.6,72436.0,68.237,68.3311,68.1994,68.3217,72436.0
2022-09-16 12:00:00,72.6,72.6,72.45,72.5,45038.0,68.3217,68.3217,68.1806,68.2276,45038.0
2022-09-16 12:05:00,72.5,72.57,72.41,72.42,36494.0,68.2276,68.2935,68.1429,68.1523,36494.0
2022-09-16 12:10:00,72.41,72.47,72.36,72.39,26860.0,68.1429,68.1994,68.0959,68.1241,26860.0
2022-09-16 12:15:00,72.39,72.42,72.29,72.34,143024.0,68.1241,68.1523,68.03,68.077,143024.0
2022-09-16 12:20:00,72.34,72.34,72.26,72.28,52234.0,68.077,68.077,68.0018,68.0206,52234.0
2022-09-16 12:25:00,72.27,72.3,72.24,72.3,35328.0,68.0112,68.0394,67.9829,68.0394,35328.0
2022-09-16 12:30:00,72.29,72.32,72.19,72.23,12292.0,68.03,68.0582,67.9359,67.9735,12292.0
2022-09-16 12:35:00,72.23,72.3,72.19,72.22,26345.0,67.9735,68.0394,67.9359,67.9641,26345.0
2022-09-16 12:40:00,72.22,72.38,72.22,72.37,22468.0,67.9641,68.1147,67.9641,68.1053,22468.0
2022-09-16 12:45:00,72.36,72.42,72.33,72.42,30565.0,68.0959,68.1523,68.0676,68.1523,30565.0
2022-09-16 12:50:00,72.41,72.45,72.36,72.39,45604.0,68.1429,68.1806,68.0959,68.1241,45604.0
2022-09-16 12:55:00,72.39,72.43,72.36,72.39,16249.0,68.1241,68.1617,68.0959,68.1241,16249.0
2022-09-16 13:00:00,72.39,72.41,72.29,72.31,18508.0,68.1241,68.1429,68.03,68.0488,18508.0
2022-09-16 13:05:00,72.33,72.35,72.25,72.31,19032.0,68.0676,68.0865,67.9923,68.0488,19032.0
2022-09-16 13:10:00,72.31,72.37,72.28,72.3,39803.0,68.0488,68.1053,68.0206,68.0394,39803.0
2022-09-16 13:15:00,72.3,72.38,72.28,72.34,36341.0,68.0394,68.1147,68.0206,68.077,36341.0
2022-09-16 13:20:00,72.34,72.35,72.28,72.31,18496.0,68.077,68.0865,68.0206,68.0488,18496.0
2022-09-16 13:25:00,72.31,72.32,72.22,72.27,37852.0,68.0488,68.0582,67.9641,68.0112,37852.0
2022-09-16 13:30:00,72.27,72.42,72.25,72.26,37820.0,68.0112,68.1523,67.9923,68.0018,37820.0
2022-09-16 13:35:00,72.28,72.41,72.28,72.34,37158.0,68.0206,68.1429,68.0206,68.077,37158.0
2022-09-16 13:40:00,72.35,72.36,72.27,72.27,38305.0,68.0865,68.0959,68.0112,68.0112,38305.0
2022-09-16 13:45:00,72.26,72.27,72.14,72.16,36903.0,68.0018,68.0112,67.8888,67.9076,36903.0
2022-09-16 13:50:00,72.15,72.19,72.11,72.16,33748.0,67.8982,67.9359,67.8606,67.9076,33748.0
2022-09-16 13:55:00,72.15,72.21,72.12,72.18,23396.0,67.8982,67.9547,67.87,67.9265,23396.0
2022-09-16 14:00:00,72.19,72.28,72.16,72.27,46808.0,67.9359,68.0206,67.9076,68.0112,46808.0
2022-09-16 14:05:00,72.27,72.28,72.14,72.18,35184.0,68.0112,68.0206,67.8888,67.9265,35184.0
2022-09-16 14:10:00,72.18,72.21,72.13,72.17,30948.0,67.9265,67.9547,67.8794,67.9171,30948.0
2022-09-16 14:15:00,72.17,72.24,72.14,72.16,57316.0,67.9171,67.9829,67.8888,67.9076,57316.0
2022-09-16 14:20:00,72.16,72.26,72.16,72.25,60912.0,67.9076,68.0018,67.9076,67.9923,60912.0
2022-09-16 14:25:00,72.25,72.48,72.24,72.43,153390.0,67.9923,68.2088,67.9829,68.1617,153390.0
2022-09-16 14:30:00,72.42,72.47,72.34,72.47,71856.0,68.1523,68.1994,68.077,68.1994,71856.0
2022-09-16 14:35:00,72.47,72.5,72.38,72.43,26036.0,68.1994,68.2276,68.1147,68.1617,26036.0
2022-09-16 14:40:00,72.43,72.47,72.36,72.43,41377.0,68.1617,68.1994,68.0959,68.1617,41377.0
2022-09-16 14:45:00,72.43,72.6,72.42,72.57,48733.0,68.1617,68.3217,68.1523,68.2935,48733.0
2022-09-16 14:50:00,72.58,72.64,72.5,72.64,43988.0,68.3029,68.3594,68.2276,68.3594,43988.0
2022-09-16 14:55:00,72.64,72.65,72.53,72.62,64510.0,68.3594,68.3688,68.2558,68.3405,64510.0
2022-09-16 15:00:00,72.62,72.77,72.62,72.76,82483.0,68.3405,68.4817,68.3405,68.4723,82483.0
2022-09-16 15:05:00,72.77,72.86,72.77,72.8,73610.0,68.4817,68.5664,68.4817,68.5099,73610.0
2022-09-16 15:10:00,72.8,72.8,72.6,72.62,81287.0,68.5099,68.5099,68.3217,68.3405,81287.0
2022-09-16 15:15:00,72.6,72.7,72.54,72.59,48315.0,68.3217,68.4158,68.2653,68.3123,48315.0
2022-09-16 15:20:00,72.59,72.78,72.59,72.67,73952.0,68.3123,68.4911,68.3123,68.3876,73952.0
2022-09-16 15:25:00,72.67,72.71,72.52,72.59,53672.0,68.3876,68.4252,68.2464,68.3123,53672.0
2022-09-16 15:30:00,72.58,72.65,72.45,72.56,103508.0,68.3029,68.3688,68.1806,68.2841,103508.0
2022-09-16 15:35:00,72.55,72.74,72.53,72.74,108057.0,68.2747,68.4535,68.2558,68.4535,108057.0
2022-09-16 15:40:00,72.75,72.87,72.72,72.86,139448.0,68.4629,68.5758,68.4346,68.5664,139448.0
2022-09-16 15:45:00,72.86,72.87,72.67,72.84,148618.0,68.5664,68.5758,68.3876,68.5476,148618.0
2022-09-16 15:50:00,72.83,72.97,72.78,72.95,435610.0,68.5382,68.6699,68.4911,68.6511,435610.0
2022-09-16 15:55:00,72.95,73.0,72.88,72.89,612417.0,68.6511,68.6981,68.5852,68.5946,612417.0
2022-09-19 09:30:00,71.7,72.23,71.61,72.22,126005.0,67.85,68.3516,67.7649,68.3421,126005.0
2022-09-19 09:35:00,72.23,72.3,72.16,72.29,75630.0,68.3516,68.4178,68.2853,68.4084,75630.0
2022-09-19 09:40:00,72.29,72.54,72.29,72.52,301449.0,68.4084,68.6449,68.4084,68.626,301449.0
2022-09-19 09:45:00,72.53,72.72,72.5,72.69,63908.0,68.6355,68.8153,68.6071,68.7869,63908.0
2022-09-19 09:50:00,72.69,72.84,72.64,72.75,97347.0,68.7869,68.9288,68.7396,68.8437,97347.0
2022-09-19 09:55:00,72.76,72.85,72.68,72.69,65000.0,68.8531,68.9383,68.7774,68.7869,65000.0
2022-09-19 10:00:00,72.7,72.7,72.46,72.54,71475.0,68.7963,68.7963,68.5692,68.6449,71475.0
2022-09-19 10:05:00,72.55,72.7,72.53,72.65,45125.0,68.6544,68.7963,68.6355,68.749,45125.0
2022-09-19 10:10:00,72.64,73.04,72.62,72.94,68981.0,68.7396,69.1181,68.7206,69.0235,68981.0
2022-09-19 10:15:00,72.93,72.95,72.82,72.84,37014.0,69.014,69.0329,68.9099,68.9288,37014.0
2022-09-19 10:20:00,72.83,72.98,72.74,72.98,38143.0,68.9194,69.0613,68.8342,69.0613,38143.0
2022-09-19 10:25:00,73.01,73.12,72.98,73.12,80410.0,69.0897,69.1938,69.0613,69.1938,80410.0
2022-09-19 10:30:00,73.1,73.15,72.96,73.0,57892.0,69.1749,69.2222,69.0424,69.0802,57892.0
2022-09-19 10:35:00,73.01,73.27,73.01,73.2,77219.0,69.0897,69.3357,69.0897,69.2695,77219.0
2022-09-19 10:40:00,73.2,73.39,73.2,73.35,77993.0,69.2695,69.4493,69.2695,69.4114,77993.0
2022-09-19 10:45:00,73.34,73.4,73.26,73.31,62131.0,69.402,69.4588,69.3263,69.3736,62131.0
2022-09-19 10:50:00,73.31,73.33,73.12,73.12,38622.0,69.3736,69.3925,69.1938,69.1938,38622.0
2022-09-19 10:55:00,73.13,73.22,73.09,73.14,22604.0,69.2033,69.2884,69.1654,69.2127,22604.0
2022-09-19 11:00:00,73.15,73.35,73.14,73.22,30865.0,69.2222,69.4114,69.2127,69.2884,30865.0
2022-09-19 11:05:00,73.2,73.25,73.14,73.17,24017.0,69.2695,69.3168,69.2127,69.2411,24017.0
2022-09-19 11:10:00,73.18,73.26,73.11,73.17,21109.0,69.2506,69.3263,69.1843,69.2411,21109.0
2022-09-19 11:15:00,73.16,73.33,73.15,73.23,20290.0,69.2316,69.3925,69.2222,69.2979,20290.0
2022-09-19 11:20:00,73.21,73.24,73.09,73.13,59840.0,69.279,69.3073,69.1654,69.2033,59840.0
2022-09-19 11:25:00,73.12,73.16,73.0,73.01,30783.0,69.1938,69.2316,69.0802,69.0897,30783.0
2022-09-19 11:30:00,73.0,73.04,72.9,72.97,31664.0,69.0802,69.1181,68.9856,69.0518,31664.0
2022-09-19 11:35:00,72.96,72.96,72.8,72.86,76957.0,69.0424,69.0424,68.891,68.9478,76957.0
2022-09-19 11:40:00,72.87,72.92,72.85,72.89,15237.0,68.9572,69.0045,68.9383,68.9761,15237.0
2022-09-19 11:45:00,72.89,72.97,72.88,72.97,36300.0,68.9761,69.0518,68.9667,69.0518,36300.0
2022-09-19 11:50:00,72.96,73.05,72.95,73.0,42397.0,69.0424,69.1276,69.0329,69.0802,42397.0
2022-09-19 11:55:00,73.0,73.01,72.84,72.84,21496.0,69.0802,69.0897,68.9288,68.9288,21496.0
2022-09-19 12:00:00,72.84,72.97,72.84,72.88,29371.0,68.9288,69.0518,68.9288,68.9667,29371.0
2022-09-19 12:05:00,72.88,73.0,72.77,72.95,42397.0,68.9667,69.0802,68.8626,69.0329,42397.0
2022-09-19 12:10:00,72.95,73.05,72.94,72.97,18482.0,69.0329,69.1276,69.0235,69.0518,18482.0
2022-09-19 12:15:00,72.97,73.03,72.9,72.98,27082.0,69.0518,69.1086,68.9856,69.0613,27082.0
2022-09-19 12:20:00,72.98,72.98,72.9,72.93,19274.0,69.0613,69.0613,68.9856,69.014,19274.0
2022-09-19 12:25:00,72.93,72.94,72.81,72.86,12607.0,69.014,69.0235,68.9004,68.9478,12607.0
2022-09-19 12:30:00,72.85,72.97,72.83,72.97,47066.0,68.9383,69.0518,68.9194,69.0518,47066.0
2022-09-19 12:35:00,72.98,73.09,72.96,73.05,44423.0,69.0613,69.1654,69.0424,69.1276,44423.0
2022-09-19 12:40:00,73.04,73.09,72.98,73.08,11701.0,69.1181,69.1654,69.0613,69.1559,11701.0
2022-09-19 12:45:00,73.08,73.11,73.04,73.06,33835.0,69.1559,69.1843,69.1181,69.137,33835.0
2022-09-19 12:50:00,73.07,73.19,73.07,73.19,50713.0,69.1465,69.26,69.1465,69.26,50713.0
2022-09-19 12:55:00,73.19,73.25,73.16,73.23,22514.0,69.26,69.3168,69.2316,69.2979,22514.0
2022-09-19 13:00:00,73.24,73.24,73.11,73.11,11162.0,69.3073,69.3073,69.1843,69.1843,11162.0
2022-09-19 13:05:00,73.1,73.17,73.08,73.15,10098.0,69.1749,69.2411,69.1559,69.2222,10098.0
2022-09-19 13:10:00,73.17,73.17,73.06,73.09,11872.0,69.2411,69.2411,69.137,69.1654,11872.0
2022-09-19 13:15:00,73.09,73.13,73.06,73.13,7877.0,69.1654,69.2033,69.137,69.2033,7877.0
2022-09-19 13:20:00,73.14,73.22,73.12,73.22,15754.0,69.2127,69.2884,69.1938,69.2884,15754.0
2022-09-19 13:25:00,73.22,73.23,73.17,73.2,11245.0,69.2884,69.2979,69.2411,69.2695,11245.0
2022-09-19 13:30:00,73.2,73.22,73.07,73.08,15804.0,69.2695,69.2884,69.1465,69.1559,15804.0
2022-09-19 13:35:00,73.07,73.11,73.0,73.08,16418.0,69.1465,69.1843,69.0802,69.1559,16418.0
2022-09-19 13:40:00,73.08,73.14,73.06,73.11,13393.0,69.1559,69.2127,69.137,69.1843,13393.0
2022-09-19 13:45:00,73.1,73.2,73.1,73.15,16283.0,69.1749,69.2695,69.1749,69.2222,16283.0
2022-09-19 13:50:00,73.14,73.18,73.13,73.16,17581.0,69.2127,69.2506,69.2033,69.2316,17581.0
2022-09-19 13:55:00,73.15,73.19,73.12,73.14,13854.0,69.2222,69.26,69.1938,69.2127,13854.0
2022-09-19 14:00:00,73.15,73.19,73.12,73.12,21962.0,69.2222,69.26,69.1938,69.1938,21962.0
2022-09-19 14:05:00,73.12,73.18,73.09,73.17,13045.0,69.1938,69.2506,69.1654,69.2411,13045.0
2022-09-19 14:10:00,73.16,73.19,73.11,73.11,14060.0,69.2316,69.26,69.1843,69.1843,14060.0
2022-09-19 14:15:00,73.11,73.2,73.11,73.13,26809.0,69.1843,69.2695,69.1843,69.2033,26809.0
2022-09-19 14:20:00,73.12,73.14,72.99,73.02,30633.0,69.1938,69.2127,69.0708,69.0992,30633.0
2022-09-19 14:25:00,73.01,73.1,73.0,73.08,17790.0,69.0897,69.1749,69.0802,69.1559,17790.0
2022-09-19 14:30:00,73.07,73.15,73.07,73.15,18330.0,69.1465,69.2222,69.1465,69.2222,18330.0
2022-09-19 14:35:00,73.15,73.24,73.11,73.24,39676.0,69.2222,69.3073,69.1843,69.3073,39676.0
2022-09-19 14:40:00,73.24,73.24,73.17,73.2,22224.0,69.3073,69.3073,69.2411,69.2695,22224.0
2022-09-19 14:45:00,73.19,73.2,73.14,73.16,12212.0,69.26,69.2695,69.2127,69.2316,12212.0
2022-09-19 14:50:00,73.16,73.26,73.16,73.22,16611.0,69.2316,69.3263,69.2316,69.2884,16611.0
2022-09-19 14:55:00,73.22,73.26,73.21,73.23,21583.0,69.2884,69.3263,69.279,69.2979,21583.0
2022-09-19 15:00:00,73.23,73.42,73.23,73.41,79832.0,69.2979,69.4777,69.2979,69.4682,79832.0
2022-09-19 15:05:00,73.41,73.49,73.4,73.47,25639.0,69.4682,69.5439,69.4588,69.525,25639.0
2022-09-19 15:10:00,73.48,73.63,73.45,73.58,118199.0,69.5345,69.6764,69.5061,69.6291,118199.0
2022-09-19 15:15:00,73.59,73.62,73.52,73.55,73299.0,69.6386,69.6669,69.5723,69.6007,73299.0
2022-09-19 15:20:00,73.54,73.6,73.51,73.59,53253.0,69.5912,69.648,69.5629,69.6386,53253.0
2022-09-19 15:25:00,73.6,73.7,73.6,73.64,55906.0,69.648,69.7426,69.648,69.6859,55906.0
2022-09-19 15:30:00,73.65,73.74,73.65,73.69,41667.0,69.6953,69.7805,69.6953,69.7332,41667.0
2022-09-19 15:35:00,73.68,73.76,73.66,73.73,50303.0,69.7237,69.7994,69.7048,69.771,50303.0
2022-09-19 15:40:00,73.73,73.79,73.7,73.72,60866.0,69.771,69.8278,69.7426,69.7616,60866.0
2022-09-19 15:45:00,73.72,73.76,73.62,73.62,109497.0,69.7616,69.7994,69.6669,69.6669,109497.0
2022-09-19 15:50:00,73.63,73.7,73.53,73.69,199236.0,69.6764,69.7426,69.5818,69.7332,199236.0
2022-09-19 15:55:00,73.7,73.72,73.64,73.7,255825.0,69.7426,69.7616,69.6859,69.7426,255825.0
2022-09-20 09:30:00,72.7,72.7,72.26,72.46,149505.0,68.7963,68.7963,68.38,68.5692,149505.0
2022-09-20 09:35:00,72.45,72.53,72.29,72.3,83675.0,68.5598,68.6355,68.4084,68.4178,83675.0
2022-09-20 09:40:00,72.3,72.3,72.09,72.18,102178.0,68.4178,68.4178,68.2191,68.3043,102178.0
2022-09-20 09:45:00,72.18,72.28,72.12,72.17,78538.0,68.3043,68.3989,68.2475,68.2948,78538.0
2022-09-20 09:50:00,72.16,72.16,72.01,72.13,51723.0,68.2853,68.2853,68.1434,68.257,51723.0
2022-09-20 09:55:00,72.13,72.27,72.09,72.1,57337.0,68.257,68.3894,68.2191,68.2286,57337.0
2022-09-20 10:00:00,72.07,72.11,71.97,72.02,77163.0,68.2002,68.238,68.1055,68.1529,77163.0
2022-09-20 10:05:00,72.02,72.24,72.01,72.18,36040.0,68.1529,68.361,68.1434,68.3043,36040.0
2022-09-20 10:10:00,72.21,72.25,72.05,72.13,49118.0,68.3327,68.3705,68.1812,68.257,49118.0
2022-09-20 10:15:00,72.14,72.16,71.99,72.0,65151.0,68.2664,68.2853,68.1245,68.1339,65151.0
2022-09-20 10:20:00,71.97,72.06,71.92,71.93,24979.0,68.1055,68.1907,68.0582,68.0677,24979.0
2022-09-20 10:25:00,71.94,72.09,71.87,72.07,43968.0,68.0772,68.2191,68.0109,68.2002,43968.0
2022-09-20 10:30:00,72.05,72.05,71.87,71.91,30928.0,68.1812,68.1812,68.0109,68.0488,30928.0
2022-09-20 10:35:00,71.9,71.94,71.78,71.84,46667.0,68.0393,68.0772,67.9257,67.9825,46667.0
2022-09-20 10:40:00,71.83,72.02,71.8,72.0,60907.0,67.9731,68.1529,67.9447,68.1339,60907.0
2022-09-20 10:45:00,71.96,72.06,71.91,72.05,52819.0,68.0961,68.1907,68.0488,68.1812,52819.0
2022-09-20 10:50:00,72.05,72.22,72.04,72.19,30085.0,68.1812,68.3421,68.1718,68.3137,30085.0
2022-09-20 10:55:00,72.22,72.24,72.17,72.23,143650.0,68.3421,68.361,68.2948,68.3516,143650.0
2022-09-20 11:00:00,72.22,72.27,72.14,72.2,19234.0,68.3421,68.3894,68.2664,68.3232,19234.0
2022-09-20 11:05:00,72.21,72.37,72.17,72.32,54924.0,68.3327,68.4841,68.2948,68.4367,54924.0
2022-09-20 11:10:00,72.31,72.33,72.24,72.27,14029.0,68.4273,68.4462,68.361,68.3894,14029.0
2022-09-20 11:15:00,72.28,72.3,72.15,72.16,24481.0,68.3989,68.4178,68.2759,68.2853,24481.0
2022-09-20 11:20:00,72.13,72.18,72.1,72.1,23457.0,68.257,68.3043,68.2286,68.2286,23457.0
2022-09-20 11:25:00,72.09,72.19,72.09,72.15,22870.0,68.2191,68.3137,68.2191,68.2759,22870.0
2022-09-20 11:30:00,72.14,72.22,72.12,72.19,49903.0,68.2664,68.3421,68.2475,68.3137,49903.0
2022-09-20 11:35:00,72.2,72.23,72.16,72.2,15006.0,68.3232,68.3516,68.2853,68.3232,15006.0
2022-09-20 11:40:00,72.2,72.24,72.17,72.24,16564.0,68.3232,68.361,68.2948,68.361,16564.0
2022-09-20 11:45:00,72.24,72.27,72.18,72.23,43619.0,68.361,68.3894,68.3043,68.3516,43619.0
2022-09-20 11:50:00,72.24,72.41,72.21,72.4,57300.0,68.361,68.5219,68.3327,68.5125,57300.0
2022-09-20 11:55:00,72.4,72.46,72.39,72.41,14226.0,68.5125,68.5692,68.503,68.5219,14226.0
2022-09-20 12:00:00,72.41,72.47,72.39,72.45,22084.0,68.5219,68.5787,68.503,68.5598,22084.0
2022-09-20 12:05:00,72.46,72.49,72.4,72.41,46243.0,68.5692,68.5976,68.5125,68.5219,46243.0
2022-09-20 12:10:00,72.41,72.45,72.33,72.42,28916.0,68.5219,68.5598,68.4462,68.5314,28916.0
2022-09-20 12:15:00,72.41,72.43,72.34,72.37,12195.0,68.5219,68.5408,68.4557,68.4841,12195.0
2022-09-20 12:20:00,72.37,72.42,72.34,72.35,11546.0,68.4841,68.5314,68.4557,68.4651,11546.0
2022-09-20 12:25:00,72.36,72.36,72.17,72.17,45872.0,68.4746,68.4746,68.2948,68.2948,45872.0
2022-09-20 12:30:00,72.17,72.2,72.05,72.1,23399.0,68.2948,68.3232,68.1812,68.2286,23399.0
2022-09-20 12:35:00,72.09,72.13,72.08,72.11,14963.0,68.2191,68.257,68.2096,68.238,14963.0
2022-09-20 12:40:00,72.11,72.11,72.06,72.06,15646.0,68.238,68.238,68.1907,68.1907,15646.0
2022-09-20 12:45:00,72.07,72.13,72.07,72.12,23688.0,68.2002,68.257,68.2002,68.2475,23688.0
2022-09-20 12:50:00,72.12,72.24,72.1,72.22,38664.0,68.2475,68.361,68.2286,68.3421,38664.0
2022-09-20 12:55:00,72.22,72.26,72.21,72.24,31066.0,68.3421,68.38,68.3327,68.361,31066.0
2022-09-20 13:00:00,72.24,72.28,72.2,72.2,25304.0,68.361,68.3989,68.3232,68.3232,25304.0
2022-09-20 13:05:00,72.2,72.21,72.13,72.18,34809.0,68.3232,68.3327,68.257,68.3043,34809.0
2022-09-20 13:10:00,72.17,72.18,72.1,72.15,11375.0,68.2948,68.3043,68.2286,68.2759,11375.0
2022-09-20 13:15:00,72.13,72.14,72.06,72.11,24773.0,68.257,68.2664,68.1907,68.238,24773.0
2022-09-20 13:20:00,72.11,72.17,72.06,72.16,15122.0,68.238,68.2948,68.1907,68.2853,15122.0
2022-09-20 13:25:00,72.15,72.16,71.99,72.03,88572.0,68.2759,68.2853,68.1245,68.1623,88572.0
2022-09-20 13:30:00,72.02,72.02,71.92,71.93,37463.0,68.1529,68.1529,68.0582,68.0677,37463.0
2022-09-20 13:35:00,71.92,72.0,71.92,71.98,34285.0,68.0582,68.1339,68.0582,68.115,34285.0
2022-09-20 13:40:00,71.98,72.06,71.95,72.03,89838.0,68.115,68.1907,68.0866,68.1623,89838.0
2022-09-20 13:45:00,72.03,72.04,71.93,71.93,24392.0,68.1623,68.1718,68.0677,68.0677,24392.0
2022-09-20 13:50:00,71.92,71.93,71.85,71.89,44034.0,68.0582,68.0677,67.992,68.0298,44034.0
2022-09-20 13:55:00,71.87,71.87,71.77,71.82,55817.0,68.0109,68.0109,67.9163,67.9636,55817.0
2022-09-20 14:00:00,71.82,71.96,71.82,71.94,44751.0,67.9636,68.0961,67.9636,68.0772,44751.0
2022-09-20 14:05:00,71.95,71.98,71.89,71.97,82881.0,68.0866,68.115,68.0298,68.1055,82881.0
2022-09-20 14:10:00,71.97,71.97,71.86,71.92,15409.0,68.1055,68.1055,68.0014,68.0582,15409.0
2022-09-20 14:15:00,71.91,71.95,71.81,71.95,10856.0,68.0488,68.0866,67.9541,68.0866,10856.0
2022-09-20 14:20:00,71.94,72.05,71.92,72.02,75668.0,68.0772,68.1812,68.0582,68.1529,75668.0
2022-09-20 14:25:00,72.01,72.05,71.97,72.03,16851.0,68.1434,68.1812,68.1055,68.1623,16851.0
2022-09-20 14:30:00,72.01,72.01,71.88,71.89,17492.0,68.1434,68.1434,68.0204,68.0298,17492.0
2022-09-20 14:35:00,71.89,71.93,71.85,71.88,44583.0,68.0298,68.0677,67.992,68.0204,44583.0
2022-09-20 14:40:00,71.88,71.91,71.74,71.85,45653.0,68.0204,68.0488,67.8879,67.992,45653.0
2022-09-20 14:45:00,71.85,72.12,71.83,72.06,92247.0,67.992,68.2475,67.9731,68.1907,92247.0
2022-09-20 14:50:00,72.06,72.09,71.98,72.01,22103.0,68.1907,68.2191,68.115,68.1434,22103.0
2022-09-20 14:55:00,72.0,72.15,71.97,72.08,24557.0,68.1339,68.2759,68.1055,68.2096,24557.0
2022-09-20 15:00:00,72.08,72.18,72.08,72.09,45472.0,68.2096,68.3043,68.2096,68.2191,45472.0
2022-09-20 15:05:00,72.1,72.11,72.0,72.03,57515.0,68.2286,68.238,68.1339,68.1623,57515.0
2022-09-20 15:10:00,72.03,72.15,72.03,72.13,33589.0,68.1623,68.2759,68.1623,68.257,33589.0
2022-09-20 15:15:00,72.12,72.17,72.09,72.16,29020.0,68.2475,68.2948,68.2191,68.2853,29020.0
2022-09-20 15:20:00,72.16,72.27,72.14,72.23,48341.0,68.2853,68.3894,68.2664,68.3516,48341.0
2022-09-20 15:25:00,72.23,72.32,72.22,72.27,49150.0,68.3516,68.4367,68.3421,68.3894,49150.0
2022-09-20 15:30:00,72.27,72.34,72.15,72.34,49070.0,68.3894,68.4557,68.2759,68.4557,49070.0
2022-09-20 15:35:00,72.34,72.46,72.31,72.44,91811.0,68.4557,68.5692,68.4273,68.5503,91811.0
2022-09-20 15:40:00,72.43,72.46,72.36,72.46,27527.0,68.5408,68.5692,68.4746,68.5692,27527.0
2022-09-20 15:45:00,72.46,72.54,72.42,72.45,147990.0,68.5692,68.6449,68.5314,68.5598,147990.0
2022-09-20 15:50:00,72.45,72.53,72.31,72.41,190022.0,68.5598,68.6355,68.4273,68.5219,190022.0
2022-09-20 15:55:00,72.41,72.42,72.24,72.3,277390.0,68.5219,68.5314,68.361,68.4178,277390.0
2022-09-21 09:30:00,72.81,72.89,72.44,72.6,96731.0,68.9004,68.9761,68.5503,68.7017,96731.0
2022-09-21 09:35:00,72.6,72.68,72.41,72.49,63577.0,68.7017,68.7774,68.5219,68.5976,63577.0
2022-09-21 09:40:00,72.47,72.56,72.43,72.43,47129.0,68.5787,68.6639,68.5408,68.5408,47129.0
2022-09-21 09:45:00,72.42,72.66,72.4,72.63,160093.0,68.5314,68.7585,68.5125,68.7301,160093.0
2022-09-21 09:50:00,72.61,72.65,72.48,72.48,26176.0,68.7112,68.749,68.5882,68.5882,26176.0
2022-09-21 09:55:00,72.54,72.54,72.39,72.4,38981.0,68.6449,68.6449,68.503,68.5125,38981.0
2022-09-21 10:00:00,72.39,72.5,72.36,72.49,48925.0,68.503,68.6071,68.4746,68.5976,48925.0
2022-09-21 10:05:00,72.51,72.58,72.37,72.57,34169.0,68.6165,68.6828,68.4841,68.6733,34169.0
2022-09-21 10:10:00,72.57,72.68,72.49,72.67,34197.0,68.6733,68.7774,68.5976,68.768,34197.0
2022-09-21 10:15:00,72.65,72.67,72.55,72.62,35955.0,68.749,68.768,68.6544,68.7206,35955.0
2022-09-21 10:20:00,72.63,72.71,72.56,72.71,18796.0,68.7301,68.8058,68.6639,68.8058,18796.0
2022-09-21 10:25:00,72.7,72.8,72.61,72.79,18356.0,68.7963,68.891,68.7112,68.8815,18356.0
2022-09-21 10:30:00,72.79,72.8,72.63,72.65,22608.0,68.8815,68.891,68.7301,68.749,22608.0
2022-09-21 10:35:00,72.66,72.74,72.62,72.62,22090.0,68.7585,68.8342,68.7206,68.7206,22090.0
2022-09-21 10:40:00,72.61,72.66,72.53,72.56,21008.0,68.7112,68.7585,68.6355,68.6639,21008.0
2022-09-21 10:45:00,72.54,72.58,72.49,72.54,25518.0,68.6449,68.6828,68.5976,68.6449,25518.0
2022-09-21 10:50:00,72.55,72.61,72.54,72.61,10870.0,68.6544,68.7112,68.6449,68.7112,10870.0
2022-09-21 10:55:00,72.62,72.62,72.49,72.53,15491.0,68.7206,68.7206,68.5976,68.6355,15491.0
2022-09-21 11:00:00,72.54,72.61,72.49,72.51,107324.0,68.6449,68.7112,68.5976,68.6165,107324.0
2022-09-21 11:05:00,72.49,72.52,72.43,72.47,10890.0,68.5976,68.626,68.5408,68.5787,10890.0
2022-09-21 11:10:00,72.48,72.55,72.46,72.55,29004.0,68.5882,68.6544,68.5692,68.6544,29004.0
2022-09-21 11:15:00,72.56,72.58,72.49,72.5,17798.0,68.6639,68.6828,68.5976,68.6071,17798.0
2022-09-21 11:20:00,72.52,72.57,72.5,72.56,54990.0,68.626,68.6733,68.6071,68.6639,54990.0
2022-09-21 11:25:00,72.56,72.61,72.53,72.59,60237.0,68.6639,68.7112,68.6355,68.6923,60237.0
2022-09-21 11:30:00,72.59,72.63,72.56,72.58,127858.0,68.6923,68.7301,68.6639,68.6828,127858.0
2022-09-21 11:35:00,72.59,72.61,72.54,72.56,15065.0,68.6923,68.7112,68.6449,68.6639,15065.0
2022-09-21 11:40:00,72.55,72.65,72.53,72.61,82552.0,68.6544,68.749,68.6355,68.7112,82552.0
2022-09-21 11:45:00,72.61,72.63,72.53,72.53,18260.0,68.7112,68.7301,68.6355,68.6355,18260.0
2022-09-21 11:50:00,72.52,72.55,72.47,72.52,10436.0,68.626,68.6544,68.5787,68.626,10436.0
2022-09-21 11:55:00,72.49,72.52,72.46,72.52,12308.0,68.5976,68.626,68.5692,68.626,12308.0
2022-09-21 12:00:00,72.51,72.51,72.44,72.45,6554.0,68.6165,68.6165,68.5503,68.5598,6554.0
2022-09-21 12:05:00,72.45,72.53,72.45,72.52,10543.0,68.5598,68.6355,68.5598,68.626,10543.0
2022-09-21 12:10:00,72.51,72.59,72.51,72.56,13960.0,68.6165,68.6923,68.6165,68.6639,13960.0
2022-09-21 12:15:00,72.55,72.58,72.5,72.53,12149.0,68.6544,68.6828,68.6071,68.6355,12149.0
2022-09-21 12:20:00,72.52,72.53,72.48,72.49,12364.0,68.626,68.6355,68.5882,68.5976,12364.0
2022-09-21 12:25:00,72.48,72.5,72.46,72.5,10569.0,68.5882,68.6071,68.5692,68.6071,10569.0
2022-09-21 12:30:00,72.51,72.54,72.47,72.54,30091.0,68.6165,68.6449,68.5787,68.6449,30091.0
2022-09-21 12:35:00,72.53,72.56,72.5,72.5,11218.0,68.6355,68.6639,68.6071,68.6071,11218.0
2022-09-21 12:40:00,72.5,72.51,72.43,72.43,30821.0,68.6071,68.6165,68.5408,68.5408,30821.0
2022-09-21 12:45:00,72.42,72.42,72.37,72.37,47051.0,68.5314,68.5314,68.4841,68.4841,47051.0
2022-09-21 12:50:00,72.38,72.38,72.29,72.29,13910.0,68.4935,68.4935,68.4084,68.4084,13910.0
2022-09-21 12:55:00,72.29,72.31,72.25,72.3,12000.0,68.4084,68.4273,68.3705,68.4178,12000.0
2022-09-21 13:00:00,72.29,72.35,72.28,72.34,29849.0,68.4084,68.4651,68.3989,68.4557,29849.0
2022-09-21 13:05:00,72.34,72.36,72.29,72.31,9521.0,68.4557,68.4746,68.4084,68.4273,9521.0
2022-09-21 13:10:00,72.33,72.34,72.3,72.31,10046.0,68.4462,68.4557,68.4178,68.4273,10046.0
2022-09-21 13:15:00,72.32,72.32,72.26,72.29,21346.0,68.4367,68.4367,68.38,68.4084,21346.0
2022-09-21 13:20:00,72.27,72.29,72.24,72.28,11361.0,68.3894,68.4084,68.361,68.3989,11361.0
2022-09-21 13:25:00,72.28,72.35,72.28,72.34,13770.0,68.3989,68.4651,68.3989,68.4557,13770.0
2022-09-21 13:30:00,72.34,72.39,72.34,72.37,22434.0,68.4557,68.503,68.4557,68.4841,22434.0
2022-09-21 13:35:00,72.38,72.4,72.35,72.4,14441.0,68.4935,68.5125,68.4651,68.5125,14441.0
2022-09-21 13:40:00,72.4,72.43,72.39,72.42,58240.0,68.5125,68.5408,68.503,68.5314,58240.0
2022-09-21 13:45:00,72.42,72.44,72.33,72.37,13856.0,68.5314,68.5503,68.4462,68.4841,13856.0
2022-09-21 13:50:00,72.38,72.43,72.38,72.4,41311.0,68.4935,68.5408,68.4935,68.5125,41311.0
2022-09-21 13:55:00,72.39,72.52,72.36,72.45,70156.0,68.503,68.626,68.4746,68.5598,70156.0
2022-09-21 14:00:00,72.45,72.48,71.45,71.46,500884.0,68.5598,68.5882,67.6135,67.6229,500884.0
2022-09-21 14:05:00,71.44,71.84,71.35,71.71,163171.0,67.604,67.9825,67.5188,67.8595,163171.0
2022-09-21 14:10:00,71.71,71.79,71.3,71.32,182003.0,67.8595,67.9352,67.4715,67.4904,182003.0
2022-09-21 14:15:00,71.31,71.51,71.29,71.38,230952.0,67.481,67.6702,67.4621,67.5472,230952.0
2022-09-21 14:20:00,71.37,71.58,71.37,71.56,132172.0,67.5378,67.7365,67.5378,67.7176,132172.0
2022-09-21 14:25:00,71.56,71.67,71.43,71.48,91990.0,67.7176,67.8217,67.5945,67.6419,91990.0
2022-09-21 14:30:00,71.46,72.2,71.3,72.12,415797.0,67.6229,68.3232,67.4715,68.2475,415797.0
2022-09-21 14:35:00,72.1,72.29,71.86,72.01,413729.0,68.2286,68.4084,68.0014,68.1434,413729.0
2022-09-21 14:40:00,71.99,72.8,71.88,72.77,371692.0,68.1245,68.891,68.0204,68.8626,371692.0
2022-09-21 14:45:00,72.78,72.96,72.21,72.34,323333.0,68.872,69.0424,68.3327,68.4557,323333.0
2022-09-21 14:50:00,72.33,72.68,72.07,72.64,276752.0,68.4462,68.7774,68.2002,68.7396,276752.0
2022-09-21 14:55:00,72.65,72.73,72.43,72.54,193405.0,68.749,68.8247,68.5408,68.6449,193405.0
2022-09-21 15:00:00,72.58,72.64,72.32,72.4,121077.0,68.6828,68.7396,68.4367,68.5125,121077.0
2022-09-21 15:05:00,72.4,72.55,72.23,72.24,111888.0,68.5125,68.6544,68.3516,68.361,111888.0
2022-09-21 15:10:00,72.24,72.27,71.64,72.24,237942.0,68.361,68.3894,67.7933,68.361,237942.0
2022-09-21 15:15:00,72.23,72.41,72.09,72.12,72743.0,68.3516,68.5219,68.2191,68.2475,72743.0
2022-09-21 15:20:00,72.11,72.11,71.89,71.98,117721.0,68.238,68.238,68.0298,68.115,117721.0
2022-09-21 15:25:00,71.96,71.96,71.51,71.52,135673.0,68.0961,68.0961,67.6702,67.6797,135673.0
2022-09-21 15:30:00,71.5,71.58,71.24,71.56,186739.0,67.6608,67.7365,67.4147,67.7176,186739.0
2022-09-21 15:35:00,71.56,71.57,71.11,71.15,122384.0,67.7176,67.727,67.2917,67.3296,122384.0
2022-09-21 15:40:00,71.11,71.21,71.02,71.03,95933.0,67.2917,67.3864,67.2066,67.216,95933.0
2022-09-21 15:45:00,71.03,71.07,70.87,70.9,218150.0,67.216,67.2539,67.0646,67.093,218150.0
2022-09-21 15:50:00,70.91,71.07,70.89,70.96,366142.0,67.1025,67.2539,67.0835,67.1498,366142.0
2022-09-21 15:55:00,70.94,70.94,70.68,70.69,421811.0,67.1308,67.1308,66.8848,66.8943,421811.0
2022-09-22 09:30:00,71.0,71.2,70.85,70.95,181992.0,67.1876,67.3769,67.0457,67.1403,181992.0
2022-09-22 09:35:00,70.93,71.07,70.75,70.82,116269.0,67.1214,67.2539,66.9511,67.0173,116269.0
2022-09-22 09:40:00,70.82,70.86,70.55,70.62,103132.0,67.0173,67.0551,66.7618,66.828,103132.0
2022-09-22 09:45:00,70.61,70.65,70.46,70.48,98629.0,66.8186,66.8564,66.6766,66.6955,98629.0
2022-09-22 09:50:00,70.47,70.57,70.39,70.4,107871.0,66.6861,66.7807,66.6104,66.6198,107871.0
2022-09-22 09:55:00,70.41,70.48,70.28,70.42,69099.0,66.6293,66.6955,66.5063,66.6388,69099.0
2022-09-22 10:00:00,70.41,70.45,70.21,70.28,74212.0,66.6293,66.6672,66.44,66.5063,74212.0
2022-09-22 10:05:00,70.25,70.44,70.24,70.42,66388.0,66.4779,66.6577,66.4684,66.6388,66388.0
2022-09-22 10:10:00,70.4,70.69,70.29,70.69,63397.0,66.6198,66.8943,66.5158,66.8943,63397.0
2022-09-22 10:15:00,70.73,70.74,70.4,70.42,40154.0,66.9321,66.9416,66.6198,66.6388,40154.0
2022-09-22 10:20:00,70.41,70.45,70.3,70.38,34050.0,66.6293,66.6672,66.5252,66.6009,34050.0
2022-09-22 10:25:00,70.37,70.53,70.32,70.51,33762.0,66.5915,66.7429,66.5441,66.7239,33762.0
2022-09-22 10:30:00,70.5,70.57,70.31,70.36,49846.0,66.7145,66.7807,66.5347,66.582,49846.0
2022-09-22 10:35:00,70.35,70.48,70.29,70.47,57823.0,66.5725,66.6955,66.5158,66.6861,57823.0
2022-09-22 10:40:00,70.45,70.48,70.36,70.39,81576.0,66.6672,66.6955,66.582,66.6104,81576.0
2022-09-22 10:45:00,70.38,70.48,70.35,70.45,104317.0,66.6009,66.6955,66.5725,66.6672,104317.0
2022-09-22 10:50:00,70.45,70.45,70.28,70.29,27479.0,66.6672,66.6672,66.5063,66.5158,27479.0
2022-09-22 10:55:00,70.26,70.32,70.14,70.17,57976.0,66.4874,66.5441,66.3738,66.4022,57976.0
2022-09-22 11:00:00,70.14,70.14,69.96,70.02,42207.0,66.3738,66.3738,66.2035,66.2602,42207.0
2022-09-22 11:05:00,70.02,70.28,70.02,70.25,78856.0,66.2602,66.5063,66.2602,66.4779,78856.0
2022-09-22 11:10:00,70.25,70.25,70.08,70.08,30742.0,66.4779,66.4779,66.317,66.317,30742.0
2022-09-22 11:15:00,70.08,70.17,70.02,70.05,442559.0,66.317,66.4022,66.2602,66.2886,442559.0
2022-09-22 11:20:00,70.03,70.1,69.96,70.03,43732.0,66.2697,66.336,66.2035,66.2697,43732.0
2022-09-22 11:25:00,70.04,70.16,70.04,70.11,37714.0,66.2792,66.3927,66.2792,66.3454,37714.0
2022-09-22 11:30:00,70.09,70.29,70.07,70.17,50104.0,66.3265,66.5158,66.3076,66.4022,50104.0
2022-09-22 11:35:00,70.16,70.21,70.11,70.17,33441.0,66.3927,66.44,66.3454,66.4022,33441.0
2022-09-22 11:40:00,70.17,70.18,70.0,70.07,64903.0,66.4022,66.4117,66.2413,66.3076,64903.0
2022-09-22 11:45:00,70.06,70.21,70.02,70.18,25391.0,66.2981,66.44,66.2602,66.4117,25391.0
2022-09-22 11:50:00,70.18,70.21,70.11,70.12,74013.0,66.4117,66.44,66.3454,66.3549,74013.0
2022-09-22 11:55:00,70.13,70.16,69.99,70.04,115165.0,66.3643,66.3927,66.2319,66.2792,115165.0
2022-09-22 12:00:00,70.02,70.15,70.02,70.1,26401.0,66.2602,66.3833,66.2602,66.336,26401.0
2022-09-22 12:05:00,70.1,70.2,70.04,70.19,28061.0,66.336,66.4306,66.2792,66.4211,28061.0
2022-09-22 12:10:00,70.2,70.2,70.07,70.14,38102.0,66.4306,66.4306,66.3076,66.3738,38102.0
2022-09-22 12:15:00,70.14,70.25,70.1,70.23,66771.0,66.3738,66.4779,66.336,66.459,66771.0
2022-09-22 12:20:00,70.23,70.38,70.12,70.37,42695.0,66.459,66.6009,66.3549,66.5915,42695.0
2022-09-22 12:25:00,70.36,70.38,70.2,70.2,14966.0,66.582,66.6009,66.4306,66.4306,14966.0
2022-09-22 12:30:00,70.17,70.19,70.09,70.1,33796.0,66.4022,66.4211,66.3265,66.336,33796.0
2022-09-22 12:35:00,70.09,70.2,70.08,70.16,19968.0,66.3265,66.4306,66.317,66.3927,19968.0
2022-09-22 12:40:00,70.16,70.2,70.13,70.17,18336.0,66.3927,66.4306,66.3643,66.4022,18336.0
2022-09-22 12:45:00,70.16,70.27,70.15,70.17,21025.0,66.3927,66.4968,66.3833,66.4022,21025.0
2022-09-22 12:50:00,70.16,70.31,70.16,70.26,59879.0,66.3927,66.5347,66.3927,66.4874,59879.0
2022-09-22 12:55:00,70.26,70.34,70.2,70.22,18528.0,66.4874,66.5631,66.4306,66.4495,18528.0
2022-09-22 13:00:00,70.22,70.27,70.17,70.18,19651.0,66.4495,66.4968,66.4022,66.4117,19651.0
2022-09-22 13:05:00,70.18,70.26,70.14,70.17,20644.0,66.4117,66.4874,66.3738,66.4022,20644.0
2022-09-22 13:10:00,70.16,70.2,70.09,70.1,11164.0,66.3927,66.4306,66.3265,66.336,11164.0
2022-09-22 13:15:00,70.09,70.12,70.02,70.09,17657.0,66.3265,66.3549,66.2602,66.3265,17657.0
2022-09-22 13:20:00,70.08,70.09,69.99,69.99,32388.0,66.317,66.3265,66.2319,66.2319,32388.0
2022-09-22 13:25:00,69.99,70.13,69.99,70.13,17797.0,66.2319,66.3643,66.2319,66.3643,17797.0
2022-09-22 13:30:00,70.13,70.18,70.09,70.14,23471.0,66.3643,66.4117,66.3265,66.3738,23471.0
2022-09-22 13:35:00,70.16,70.17,70.11,70.15,35854.0,66.3927,66.4022,66.3454,66.3833,35854.0
2022-09-22 13:40:00,70.14,70.18,70.08,70.08,20623.0,66.3738,66.4117,66.317,66.317,20623.0
2022-09-22 13:45:00,70.07,70.17,70.05,70.15,30354.0,66.3076,66.4022,66.2886,66.3833,30354.0
2022-09-22 13:50:00,70.15,70.29,70.14,70.25,27605.0,66.3833,66.5158,66.3738,66.4779,27605.0
2022-09-22 13:55:00,70.25,70.3,70.23,70.26,43267.0,66.4779,66.5252,66.459,66.4874,43267.0
2022-09-22 14:00:00,70.26,70.29,70.1,70.1,29446.0,66.4874,66.5158,66.336,66.336,29446.0
2022-09-22 14:05:00,70.09,70.15,70.03,70.05,20092.0,66.3265,66.3833,66.2697,66.2886,20092.0
2022-09-22 14:10:00,70.05,70.07,69.99,70.01,12234.0,66.2886,66.3076,66.2319,66.2508,12234.0
2022-09-22 14:15:00,70.0,70.04,69.97,70.0,26873.0,66.2413,66.2792,66.2129,66.2413,26873.0
2022-09-22 14:20:00,70.0,70.02,69.87,69.89,61715.0,66.2413,66.2602,66.1183,66.1372,61715.0
2022-09-22 14:25:00,69.88,70.01,69.88,69.97,155697.0,66.1278,66.2508,66.1278,66.2129,155697.0
2022-09-22 14:30:00,69.97,70.03,69.92,70.0,194595.0,66.2129,66.2697,66.1656,66.2413,194595.0
2022-09-22 14:35:00,70.0,70.06,69.95,70.05,20508.0,66.2413,66.2981,66.194,66.2886,20508.0
2022-09-22 14:40:00,70.06,70.09,70.01,70.06,18034.0,66.2981,66.3265,66.2508,66.2981,18034.0
2022-09-22 14:45:00,70.04,70.04,69.89,69.91,18486.0,66.2792,66.2792,66.1372,66.1562,18486.0
2022-09-22 14:50:00,69.92,70.12,69.92,70.04,25863.0,66.1656,66.3549,66.1656,66.2792,25863.0
2022-09-22 14:55:00,70.05,70.09,70.0,70.04,19038.0,66.2886,66.3265,66.2413,66.2792,19038.0
2022-09-22 15:00:00,70.07,70.22,70.07,70.15,38554.0,66.3076,66.4495,66.3076,66.3833,38554.0
2022-09-22 15:05:00,70.17,70.26,70.15,70.23,63108.0,66.4022,66.4874,66.3833,66.459,63108.0
2022-09-22 15:10:00,70.24,70.39,70.24,70.36,46157.0,66.4684,66.6104,66.4684,66.582,46157.0
2022-09-22 15:15:00,70.37,70.37,70.23,70.23,69994.0,66.5915,66.5915,66.459,66.459,69994.0
2022-09-22 15:20:00,70.23,70.24,70.08,70.09,45198.0,66.459,66.4684,66.317,66.3265,45198.0
2022-09-22 15:25:00,70.08,70.16,70.01,70.16,61654.0,66.317,66.3927,66.2508,66.3927,61654.0
2022-09-22 15:30:00,70.16,70.23,70.12,70.21,94477.0,66.3927,66.459,66.3549,66.44,94477.0
2022-09-22 15:35:00,70.22,70.29,70.15,70.17,105918.0,66.4495,66.5158,66.3833,66.4022,105918.0
2022-09-22 15:40:00,70.17,70.19,70.1,70.13,64631.0,66.4022,66.4211,66.336,66.3643,64631.0
2022-09-22 15:45:00,70.14,70.34,70.13,70.31,156495.0,66.3738,66.5631,66.3643,66.5347,156495.0
2022-09-22 15:50:00,70.31,70.32,70.09,70.1,162807.0,66.5347,66.5441,66.3265,66.336,162807.0
2022-09-22 15:55:00,70.11,70.12,69.81,69.84,306732.0,66.3454,66.3549,66.0615,66.0899,306732.0
2022-09-23 09:30:00,68.66,68.75,68.59,68.67,175248.0,64.9733,65.0584,64.907,64.9827,175248.0
2022-09-23 09:35:00,68.67,68.69,68.38,68.42,117220.0,64.9827,65.0017,64.7083,64.7462,117220.0
2022-09-23 09:40:00,68.41,68.48,68.26,68.38,151979.0,64.7367,64.8029,64.5948,64.7083,151979.0
2022-09-23 09:45:00,68.36,68.53,68.2,68.32,252949.0,64.6894,64.8503,64.538,64.6515,252949.0
2022-09-23 09:50:00,68.31,68.34,68.19,68.25,84048.0,64.6421,64.6705,64.5285,64.5853,84048.0
2022-09-23 09:55:00,68.24,68.29,68.16,68.19,87718.0,64.5758,64.6231,64.5001,64.5285,87718.0
2022-09-23 10:00:00,68.19,68.27,68.05,68.26,67036.0,64.5285,64.6042,64.396,64.5948,67036.0
2022-09-23 10:05:00,68.28,68.38,68.2,68.25,76697.0,64.6137,64.7083,64.538,64.5853,76697.0
2022-09-23 10:10:00,68.24,68.39,68.18,68.29,54672.0,64.5758,64.7178,64.519,64.6231,54672.0
2022-09-23 10:15:00,68.28,68.29,68.03,68.08,23944.0,64.6137,64.6231,64.3771,64.4244,23944.0
2022-09-23 10:20:00,68.09,68.15,68.03,68.05,24113.0,64.4339,64.4907,64.3771,64.396,24113.0
2022-09-23 10:25:00,68.03,68.28,67.97,68.28,29714.0,64.3771,64.6137,64.3203,64.6137,29714.0
2022-09-23 10:30:00,68.27,68.27,68.06,68.06,31499.0,64.6042,64.6042,64.4055,64.4055,31499.0
2022-09-23 10:35:00,68.06,68.11,67.97,68.04,24818.0,64.4055,64.4528,64.3203,64.3866,24818.0
2022-09-23 10:40:00,68.02,68.12,67.98,68.03,45097.0,64.3676,64.4623,64.3298,64.3771,45097.0
2022-09-23 10:45:00,68.05,68.09,68.0,68.04,39202.0,64.396,64.4339,64.3487,64.3866,39202.0
2022-09-23 10:50:00,68.03,68.05,67.88,67.96,71090.0,64.3771,64.396,64.2352,64.3109,71090.0
2022-09-23 10:55:00,67.95,68.04,67.9,67.94,30347.0,64.3014,64.3866,64.2541,64.2919,30347.0
2022-09-23 11:00:00,67.93,67.96,67.87,67.93,114437.0,64.2825,64.3109,64.2257,64.2825,114437.0
2022-09-23 11:05:00,67.94,68.14,67.94,68.1,58267.0,64.2919,64.4812,64.2919,64.4433,58267.0
2022-09-23 11:10:00,68.11,68.16,67.98,68.0,35975.0,64.4528,64.5001,64.3298,64.3487,35975.0
2022-09-23 11:15:00,67.99,68.16,67.99,68.14,16653.0,64.3393,64.5001,64.3393,64.4812,16653.0
2022-09-23 11:20:00,68.14,68.29,68.08,68.25,27988.0,64.4812,64.6231,64.4244,64.5853,27988.0
2022-09-23 11:25:00,68.27,68.28,68.16,68.17,43625.0,64.6042,64.6137,64.5001,64.5096,43625.0
2022-09-23 11:30:00,68.18,68.28,68.12,68.15,46767.0,64.519,64.6137,64.4623,64.4907,46767.0
2022-09-23 11:35:00,68.15,68.18,68.03,68.05,30035.0,64.4907,64.519,64.3771,64.396,30035.0
2022-09-23 11:40:00,68.04,68.05,67.91,67.91,92772.0,64.3866,64.396,64.2635,64.2635,92772.0
2022-09-23 11:45:00,67.9,67.9,67.79,67.87,107367.0,64.2541,64.2541,64.15,64.2257,107367.0
2022-09-23 11:50:00,67.87,67.96,67.85,67.92,28974.0,64.2257,64.3109,64.2068,64.273,28974.0
2022-09-23 11:55:00,67.89,67.96,67.88,67.94,26457.0,64.2446,64.3109,64.2352,64.2919,26457.0
2022-09-23 12:00:00,67.94,67.94,67.8,67.87,18404.0,64.2919,64.2919,64.1595,64.2257,18404.0
2022-09-23 12:05:00,67.86,67.89,67.69,67.74,43420.0,64.2162,64.2446,64.0554,64.1027,43420.0
2022-09-23 12:10:00,67.74,67.75,67.67,67.7,27761.0,64.1027,64.1121,64.0364,64.0648,27761.0
2022-09-23 12:15:00,67.7,67.79,67.67,67.78,29651.0,64.0648,64.15,64.0364,64.1405,29651.0
2022-09-23 12:20:00,67.76,67.83,67.69,67.75,86977.0,64.1216,64.1878,64.0554,64.1121,86977.0
2022-09-23 12:25:00,67.73,67.77,67.62,67.62,91697.0,64.0932,64.1311,63.9891,63.9891,91697.0
2022-09-23 12:30:00,67.62,67.64,67.54,67.61,21223.0,63.9891,64.008,63.9134,63.9797,21223.0
2022-09-23 12:35:00,67.6,67.64,67.55,67.62,18877.0,63.9702,64.008,63.9229,63.9891,18877.0
2022-09-23 12:40:00,67.62,67.62,67.53,67.54,20837.0,63.9891,63.9891,63.9039,63.9134,20837.0
2022-09-23 12:45:00,67.53,67.74,67.51,67.73,31396.0,63.9039,64.1027,63.885,64.0932,31396.0
2022-09-23 12:50:00,67.74,67.91,67.72,67.89,43130.0,64.1027,64.2635,64.0837,64.2446,43130.0
2022-09-23 12:55:00,67.9,67.96,67.81,67.95,36821.0,64.2541,64.3109,64.1689,64.3014,36821.0
2022-09-23 13:00:00,67.95,68.07,67.89,67.98,78851.0,64.3014,64.415,64.2446,64.3298,78851.0
2022-09-23 13:05:00,67.98,68.01,67.92,67.93,78711.0,64.3298,64.3582,64.273,64.2825,78711.0
2022-09-23 13:10:00,67.94,67.98,67.89,67.9,23620.0,64.2919,64.3298,64.2446,64.2541,23620.0
2022-09-23 13:15:00,67.9,68.05,67.9,68.05,82330.0,64.2541,64.396,64.2541,64.396,82330.0
2022-09-23 13:20:00,68.03,68.05,67.91,67.92,35641.0,64.3771,64.396,64.2635,64.273,35641.0
2022-09-23 13:25:00,67.92,67.92,67.72,67.73,45454.0,64.273,64.273,64.0837,64.0932,45454.0
2022-09-23 13:30:00,67.72,67.86,67.72,67.83,21634.0,64.0837,64.2162,64.0837,64.1878,21634.0
2022-09-23 13:35:00,67.83,67.86,67.73,67.74,48548.0,64.1878,64.2162,64.0932,64.1027,48548.0
2022-09-23 13:40:00,67.74,67.77,67.68,67.71,36686.0,64.1027,64.1311,64.0459,64.0743,36686.0
2022-09-23 13:45:00,67.7,67.83,67.69,67.78,75106.0,64.0648,64.1878,64.0554,64.1405,75106.0
2022-09-23 13:50:00,67.77,67.79,67.73,67.76,22587.0,64.1311,64.15,64.0932,64.1216,22587.0
2022-09-23 13:55:00,67.76,67.82,67.69,67.77,70549.0,64.1216,64.1784,64.0554,64.1311,70549.0
2022-09-23 14:00:00,67.77,67.78,67.63,67.77,55869.0,64.1311,64.1405,63.9986,64.1311,55869.0
2022-09-23 14:05:00,67.76,67.88,67.67,67.67,75690.0,64.1216,64.2352,64.0364,64.0364,75690.0
2022-09-23 14:10:00,67.66,67.71,67.56,67.6,63765.0,64.027,64.0743,63.9323,63.9702,63765.0
2022-09-23 14:15:00,67.59,67.59,67.51,67.52,58719.0,63.9607,63.9607,63.885,63.8945,58719.0
2022-09-23 14:20:00,67.53,67.7,67.51,67.64,53279.0,63.9039,64.0648,63.885,64.008,53279.0
2022-09-23 14:25:00,67.64,67.74,67.64,67.68,38841.0,64.008,64.1027,64.008,64.0459,38841.0
2022-09-23 14:30:00,67.69,67.69,67.56,67.68,49299.0,64.0554,64.0554,63.9323,64.0459,49299.0
2022-09-23 14:35:00,67.67,67.67,67.56,67.6,39870.0,64.0364,64.0364,63.9323,63.9702,39870.0
2022-09-23 14:40:00,67.6,67.64,67.55,67.62,60055.0,63.9702,64.008,63.9229,63.9891,60055.0
2022-09-23 14:45:00,67.61,67.68,67.57,67.62,66446.0,63.9797,64.0459,63.9418,63.9891,66446.0
2022-09-23 14:50:00,67.6,67.65,67.53,67.53,25936.0,63.9702,64.0175,63.9039,63.9039,25936.0
2022-09-23 14:55:00,67.52,67.52,67.41,67.46,19257.0,63.8945,63.8945,63.7904,63.8377,19257.0
2022-09-23 15:00:00,67.45,67.84,67.45,67.81,103103.0,63.8282,64.1973,63.8282,64.1689,103103.0
2022-09-23 15:05:00,67.8,68.06,67.74,68.0,84790.0,64.1595,64.4055,64.1027,64.3487,84790.0
2022-09-23 15:10:00,68.0,68.04,67.85,67.94,76345.0,64.3487,64.3866,64.2068,64.2919,76345.0
2022-09-23 15:15:00,67.94,68.14,67.93,68.03,80120.0,64.2919,64.4812,64.2825,64.3771,80120.0
2022-09-23 15:20:00,68.02,68.1,67.95,67.99,83115.0,64.3676,64.4433,64.3014,64.3393,83115.0
2022-09-23 15:25:00,67.98,68.07,67.9,68.06,195575.0,64.3298,64.415,64.2541,64.4055,195575.0
2022-09-23 15:30:00,68.05,68.16,68.04,68.12,210995.0,64.396,64.5001,64.3866,64.4623,210995.0
2022-09-23 15:35:00,68.12,68.22,68.0,68.22,123615.0,64.4623,64.5569,64.3487,64.5569,123615.0
2022-09-23 15:40:00,68.23,68.42,68.13,68.4,165363.0,64.5664,64.7462,64.4717,64.7272,165363.0
2022-09-23 15:45:00,68.4,68.43,68.23,68.24,188839.0,64.7272,64.7556,64.5664,64.5758,188839.0
2022-09-23 15:50:00,68.24,68.35,68.13,68.35,202130.0,64.5758,64.6799,64.4717,64.6799,202130.0
2022-09-23 15:55:00,68.35,68.46,68.21,68.44,365090.0,64.6799,64.784,64.5474,64.7651,365090.0
2022-09-26 09:30:00,67.94,68.32,67.81,68.29,193019.0,64.2919,64.6515,64.1689,64.6231,193019.0
2022-09-26 09:35:00,68.3,68.5,68.27,68.43,97961.0,64.6326,64.8219,64.6042,64.7556,97961.0
2022-09-26 09:40:00,68.44,68.5,67.91,67.93,152656.0,64.7651,64.8219,64.2635,64.2825,152656.0
2022-09-26 09:45:00,67.92,68.25,67.91,68.14,74383.0,64.273,64.5853,64.2635,64.4812,74383.0
2022-09-26 09:50:00,68.15,68.38,68.12,68.2,86438.0,64.4907,64.7083,64.4623,64.538,86438.0
2022-09-26 09:55:00,68.2,68.34,68.12,68.25,98810.0,64.538,64.6705,64.4623,64.5853,98810.0
2022-09-26 10:00:00,68.27,68.32,68.02,68.21,112841.0,64.6042,64.6515,64.3676,64.5474,112841.0
2022-09-26 10:05:00,68.22,68.29,68.14,68.17,62003.0,64.5569,64.6231,64.4812,64.5096,62003.0
2022-09-26 10:10:00,68.15,68.53,68.0,68.49,59910.0,64.4907,64.8503,64.3487,64.8124,59910.0
2022-09-26 10:15:00,68.5,68.69,68.48,68.68,82285.0,64.8219,65.0017,64.8029,64.9922,82285.0
2022-09-26 10:20:00,68.7,68.81,68.66,68.79,35109.0,65.0111,65.1152,64.9733,65.0963,35109.0
2022-09-26 10:25:00,68.75,68.79,68.55,68.67,73270.0,65.0584,65.0963,64.8692,64.9827,73270.0
2022-09-26 10:30:00,68.66,68.67,68.51,68.56,75163.0,64.9733,64.9827,64.8313,64.8786,75163.0
2022-09-26 10:35:00,68.55,68.67,68.52,68.62,64612.0,64.8692,64.9827,64.8408,64.9354,64612.0
2022-09-26 10:40:00,68.62,68.66,68.5,68.62,34747.0,64.9354,64.9733,64.8219,64.9354,34747.0
2022-09-26 10:45:00,68.59,68.62,68.34,68.41,33716.0,64.907,64.9354,64.6705,64.7367,33716.0
2022-09-26 10:50:00,68.41,68.41,68.25,68.36,40066.0,64.7367,64.7367,64.5853,64.6894,40066.0
2022-09-26 10:55:00,68.34,68.39,68.25,68.34,24062.0,64.6705,64.7178,64.5853,64.6705,24062.0
2022-09-26 11:00:00,68.32,68.36,68.22,68.26,25290.0,64.6515,64.6894,64.5569,64.5948,25290.0
2022-09-26 11:05:00,68.26,68.26,67.92,67.93,46751.0,64.5948,64.5948,64.273,64.2825,46751.0
2022-09-26 11:10:00,67.9,68.0,67.84,67.99,65325.0,64.2541,64.3487,64.1973,64.3393,65325.0
2022-09-26 11:15:00,68.02,68.02,67.83,67.83,33732.0,64.3676,64.3676,64.1878,64.1878,33732.0
2022-09-26 11:20:00,67.84,67.93,67.78,67.87,40972.0,64.1973,64.2825,64.1405,64.2257,40972.0
2022-09-26 11:25:00,67.85,67.87,67.73,67.73,51513.0,64.2068,64.2257,64.0932,64.0932,51513.0
2022-09-26 11:30:00,67.73,67.86,67.7,67.75,86821.0,64.0932,64.2162,64.0648,64.1121,86821.0
2022-09-26 11:35:00,67.74,67.89,67.74,67.82,24671.0,64.1027,64.2446,64.1027,64.1784,24671.0
2022-09-26 11:40:00,67.82,67.95,67.69,67.69,31509.0,64.1784,64.3014,64.0554,64.0554,31509.0
2022-09-26 11:45:00,67.65,67.78,67.61,67.76,34968.0,64.0175,64.1405,63.9797,64.1216,34968.0
2022-09-26 11:50:00,67.75,67.81,67.68,67.8,23153.0,64.1121,64.1689,64.0459,64.1595,23153.0
2022-09-26 11:55:00,67.81,67.91,67.79,67.84,54877.0,64.1689,64.2635,64.15,64.1973,54877.0
2022-09-26 12:00:00,67.83,67.84,67.65,67.66,24010.0,64.1878,64.1973,64.0175,64.027,24010.0
2022-09-26 12:05:00,67.64,67.75,67.61,67.74,16143.0,64.008,64.1121,63.9797,64.1027,16143.0
2022-09-26 12:10:00,67.73,67.78,67.71,67.75,50143.0,64.0932,64.1405,64.0743,64.1121,50143.0
2022-09-26 12:15:00,67.73,67.83,67.72,67.79,90862.0,64.0932,64.1878,64.0837,64.15,90862.0
2022-09-26 12:20:00,67.79,67.79,67.6,67.6,37995.0,64.15,64.15,63.9702,63.9702,37995.0
2022-09-26 12:25:00,67.57,67.57,67.48,67.53,111554.0,63.9418,63.9418,63.8566,63.9039,111554.0
2022-09-26 12:30:00,67.52,67.55,67.36,67.38,26572.0,63.8945,63.9229,63.7431,63.762,26572.0
2022-09-26 12:35:00,67.37,67.48,67.35,67.42,28016.0,63.7525,63.8566,63.7336,63.7999,28016.0
2022-09-26 12:40:00,67.41,67.44,67.36,67.38,18424.0,63.7904,63.8188,63.7431,63.762,18424.0
2022-09-26 12:45:00,67.38,67.56,67.36,67.51,79189.0,63.762,63.9323,63.7431,63.885,79189.0
2022-09-26 12:50:00,67.5,67.59,67.5,67.55,86116.0,63.8756,63.9607,63.8756,63.9229,86116.0
2022-09-26 12:55:00,67.56,67.68,67.56,67.62,41342.0,63.9323,64.0459,63.9323,63.9891,41342.0
2022-09-26 13:00:00,67.62,67.62,67.41,67.42,83563.0,63.9891,63.9891,63.7904,63.7999,83563.0
2022-09-26 13:05:00,67.42,67.44,67.34,67.38,56115.0,63.7999,63.8188,63.7242,63.762,56115.0
2022-09-26 13:10:00,67.38,67.38,67.22,67.25,64043.0,63.762,63.762,63.6106,63.639,64043.0
2022-09-26 13:15:00,67.25,67.29,67.18,67.23,86395.0,63.639,63.6768,63.5727,63.6201,86395.0
2022-09-26 13:20:00,67.22,67.28,67.08,67.09,102907.0,63.6106,63.6674,63.4781,63.4876,102907.0
2022-09-26 13:25:00,67.1,67.17,67.02,67.16,71293.0,63.497,63.5633,63.4213,63.5538,71293.0
2022-09-26 13:30:00,67.15,67.34,67.15,67.23,183358.0,63.5444,63.7242,63.5444,63.6201,183358.0
2022-09-26 13:35:00,67.23,67.31,67.21,67.23,26565.0,63.6201,63.6958,63.6011,63.6201,26565.0
2022-09-26 13:40:00,67.24,67.27,67.09,67.11,27872.0,63.6295,63.6579,63.4876,63.5065,27872.0
2022-09-26 13:45:00,67.11,67.26,67.1,67.22,87675.0,63.5065,63.6484,63.497,63.6106,87675.0
2022-09-26 13:50:00,67.22,67.31,67.15,67.22,71229.0,63.6106,63.6958,63.5444,63.6106,71229.0
2022-09-26 13:55:00,67.21,67.21,66.98,67.01,46138.0,63.6011,63.6011,63.3835,63.4119,46138.0
2022-09-26 14:00:00,66.99,67.36,66.98,67.35,57820.0,63.3929,63.7431,63.3835,63.7336,57820.0
2022-09-26 14:05:00,67.35,67.38,67.3,67.34,39847.0,63.7336,63.762,63.6863,63.7242,39847.0
2022-09-26 14:10:00,67.35,67.35,67.27,67.29,454338.0,63.7336,63.7336,63.6579,63.6768,454338.0
2022-09-26 14:15:00,67.28,67.3,67.22,67.24,44875.0,63.6674,63.6863,63.6106,63.6295,44875.0
2022-09-26 14:20:00,67.22,67.26,67.12,67.16,30650.0,63.6106,63.6484,63.516,63.5538,30650.0
2022-09-26 14:25:00,67.16,67.17,67.03,67.03,23663.0,63.5538,63.5633,63.4308,63.4308,23663.0
2022-09-26 14:30:00,67.02,67.17,67.02,67.1,32440.0,63.4213,63.5633,63.4213,63.497,32440.0
2022-09-26 14:35:00,67.11,67.13,67.01,67.1,23073.0,63.5065,63.5254,63.4119,63.497,23073.0
2022-09-26 14:40:00,67.11,67.17,67.04,67.17,31050.0,63.5065,63.5633,63.4403,63.5633,31050.0
2022-09-26 14:45:00,67.16,67.49,67.14,67.45,138146.0,63.5538,63.8661,63.5349,63.8282,138146.0
2022-09-26 14:50:00,67.42,67.49,67.33,67.47,52767.0,63.7999,63.8661,63.7147,63.8472,52767.0
2022-09-26 14:55:00,67.47,67.51,67.4,67.43,31467.0,63.8472,63.885,63.7809,63.8093,31467.0
2022-09-26 15:00:00,67.43,67.58,67.42,67.53,65225.0,63.8093,63.9513,63.7999,63.9039,65225.0
2022-09-26 15:05:00,67.51,67.63,67.43,67.63,55427.0,63.885,63.9986,63.8093,63.9986,55427.0
2022-09-26 15:10:00,67.62,67.63,67.48,67.52,106644.0,63.9891,63.9986,63.8566,63.8945,106644.0
2022-09-26 15:15:00,67.52,67.64,67.36,67.55,139794.0,63.8945,64.008,63.7431,63.9229,139794.0
2022-09-26 15:20:00,67.55,67.59,67.37,67.41,76305.0,63.9229,63.9607,63.7525,63.7904,76305.0
2022-09-26 15:25:00,67.4,67.48,67.36,67.45,44376.0,63.7809,63.8566,63.7431,63.8282,44376.0
2022-09-26 15:30:00,67.45,67.48,67.34,67.43,56689.0,63.8282,63.8566,63.7242,63.8093,56689.0
2022-09-26 15:35:00,67.42,67.56,67.39,67.45,135276.0,63.7999,63.9323,63.7715,63.8282,135276.0
2022-09-26 15:40:00,67.44,67.54,67.34,67.48,92589.0,63.8188,63.9134,63.7242,63.8566,92589.0
2022-09-26 15:45:00,67.48,67.6,67.43,67.57,116934.0,63.8566,63.9702,63.8093,63.9418,116934.0
2022-09-26 15:50:00,67.57,67.78,67.45,67.67,271934.0,63.9418,64.1405,63.8282,64.0364,271934.0
2022-09-26 15:55:00,67.67,67.67,67.27,67.31,419852.0,64.0364,64.0364,63.6579,63.6958,419852.0
2022-09-27 09:30:00,68.18,68.52,68.08,68.52,239507.0,64.519,64.8408,64.4244,64.8408,239507.0
2022-09-27 09:35:00,68.54,68.55,68.27,68.45,109754.0,64.8597,64.8692,64.6042,64.7746,109754.0
2022-09-27 09:40:00,68.46,68.57,68.3,68.33,170238.0,64.784,64.8881,64.6326,64.661,170238.0
2022-09-27 09:45:00,68.34,68.35,67.97,67.99,175981.0,64.6705,64.6799,64.3203,64.3393,175981.0
2022-09-27 09:50:00,67.99,68.3,67.91,68.23,97665.0,64.3393,64.6326,64.2635,64.5664,97665.0
2022-09-27 09:55:00,68.25,68.28,68.12,68.16,43609.0,64.5853,64.6137,64.4623,64.5001,43609.0
2022-09-27 10:00:00,68.17,68.19,67.7,67.86,133724.0,64.5096,64.5285,64.0648,64.2162,133724.0
2022-09-27 10:05:00,67.85,67.9,67.61,67.66,55735.0,64.2068,64.2541,63.9797,64.027,55735.0
2022-09-27 10:10:00,67.66,67.9,67.63,67.9,72884.0,64.027,64.2541,63.9986,64.2541,72884.0
2022-09-27 10:15:00,67.89,67.92,67.75,67.86,65019.0,64.2446,64.273,64.1121,64.2162,65019.0
2022-09-27 10:20:00,67.83,68.14,67.83,68.08,160701.0,64.1878,64.4812,64.1878,64.4244,160701.0
2022-09-27 10:25:00,68.07,68.19,67.89,67.89,40770.0,64.415,64.5285,64.2446,64.2446,40770.0
2022-09-27 10:30:00,67.92,68.26,67.92,68.19,76058.0,64.273,64.5948,64.273,64.5285,76058.0
2022-09-27 10:35:00,68.18,68.38,68.15,68.17,115722.0,64.519,64.7083,64.4907,64.5096,115722.0
2022-09-27 10:40:00,68.16,68.43,68.12,68.41,101098.0,64.5001,64.7556,64.4623,64.7367,101098.0
2022-09-27 10:45:00,68.41,68.45,68.28,68.41,83286.0,64.7367,64.7746,64.6137,64.7367,83286.0
2022-09-27 10:50:00,68.41,68.44,68.28,68.3,48280.0,64.7367,64.7651,64.6137,64.6326,48280.0
2022-09-27 10:55:00,68.28,68.39,68.28,68.33,39140.0,64.6137,64.7178,64.6137,64.661,39140.0
2022-09-27 11:00:00,68.32,68.38,68.15,68.2,45617.0,64.6515,64.7083,64.4907,64.538,45617.0
2022-09-27 11:05:00,68.21,68.34,68.17,68.34,39071.0,64.5474,64.6705,64.5096,64.6705,39071.0
2022-09-27 11:10:00,68.35,68.36,68.13,68.14,29127.0,64.6799,64.6894,64.4717,64.4812,29127.0
2022-09-27 11:15:00,68.15,68.17,68.05,68.09,155276.0,64.4907,64.5096,64.396,64.4339,155276.0
2022-09-27 11:20:00,68.09,68.12,67.8,67.81,76340.0,64.4339,64.4623,64.1595,64.1689,76340.0
2022-09-27 11:25:00,67.83,67.85,67.62,67.7,59286.0,64.1878,64.2068,63.9891,64.0648,59286.0
2022-09-27 11:30:00,67.69,67.87,67.66,67.82,53131.0,64.0554,64.2257,64.027,64.1784,53131.0
2022-09-27 11:35:00,67.83,67.85,67.75,67.81,27336.0,64.1878,64.2068,64.1121,64.1689,27336.0
2022-09-27 11:40:00,67.8,67.85,67.73,67.75,21481.0,64.1595,64.2068,64.0932,64.1121,21481.0
2022-09-27 11:45:00,67.75,67.81,67.72,67.73,22147.0,64.1121,64.1689,64.0837,64.0932,22147.0
2022-09-27 11:50:00,67.74,67.79,67.53,67.54,39291.0,64.1027,64.15,63.9039,63.9134,39291.0
2022-09-27 11:55:00,67.54,67.61,67.48,67.48,43994.0,63.9134,63.9797,63.8566,63.8566,43994.0
2022-09-27 12:00:00,67.48,67.49,67.33,67.46,48737.0,63.8566,63.8661,63.7147,63.8377,48737.0
2022-09-27 12:05:00,67.45,67.45,67.25,67.3,25630.0,63.8282,63.8282,63.639,63.6863,25630.0
2022-09-27 12:10:00,67.28,67.28,67.11,67.24,148994.0,63.6674,63.6674,63.5065,63.6295,148994.0
2022-09-27 12:15:00,67.25,67.25,66.99,66.99,57890.0,63.639,63.639,63.3929,63.3929,57890.0
2022-09-27 12:20:00,66.99,67.14,66.99,67.07,80632.0,63.3929,63.5349,63.3929,63.4686,80632.0
2022-09-27 12:25:00,67.06,67.25,67.06,67.14,40632.0,63.4592,63.639,63.4592,63.5349,40632.0
2022-09-27 12:30:00,67.13,67.29,67.11,67.27,54835.0,63.5254,63.6768,63.5065,63.6579,54835.0
2022-09-27 12:35:00,67.28,67.31,67.07,67.11,34374.0,63.6674,63.6958,63.4686,63.5065,34374.0
2022-09-27 12:40:00,67.09,67.17,67.04,67.11,111009.0,63.4876,63.5633,63.4403,63.5065,111009.0
2022-09-27 12:45:00,67.11,67.18,67.04,67.15,60058.0,63.5065,63.5727,63.4403,63.5444,60058.0
2022-09-27 12:50:00,67.15,67.22,66.96,67.21,56252.0,63.5444,63.6106,63.3646,63.6011,56252.0
2022-09-27 12:55:00,67.21,67.23,67.12,67.16,48459.0,63.6011,63.6201,63.516,63.5538,48459.0
2022-09-27 13:00:00,67.16,67.16,66.92,66.95,103907.0,63.5538,63.5538,63.3267,63.3551,103907.0
2022-09-27 13:05:00,66.95,67.15,66.94,67.03,74347.0,63.3551,63.5444,63.3456,63.4308,74347.0
2022-09-27 13:10:00,67.03,67.08,66.96,67.07,25770.0,63.4308,63.4781,63.3646,63.4686,25770.0
2022-09-27 13:15:00,67.06,67.12,67.04,67.08,69982.0,63.4592,63.516,63.4403,63.4781,69982.0
2022-09-27 13:20:00,67.07,67.13,67.02,67.05,44485.0,63.4686,63.5254,63.4213,63.4497,44485.0
2022-09-27 13:25:00,67.04,67.1,66.96,67.02,38662.0,63.4403,63.497,63.3646,63.4213,38662.0
2022-09-27 13:30:00,67.02,67.14,66.97,67.12,38839.0,63.4213,63.5349,63.374,63.516,38839.0
2022-09-27 13:35:00,67.13,67.14,66.96,66.98,33452.0,63.5254,63.5349,63.3646,63.3835,33452.0
2022-09-27 13:40:00,66.98,67.0,66.85,66.95,26068.0,63.3835,63.4024,63.2605,63.3551,26068.0
2022-09-27 13:45:00,66.94,67.01,66.94,66.96,110387.0,63.3456,63.4119,63.3456,63.3646,110387.0
2022-09-27 13:50:00,66.97,67.03,66.93,67.0,17164.0,63.374,63.4308,63.3362,63.4024,17164.0
2022-09-27 13:55:00,66.98,67.06,66.93,67.05,41212.0,63.3835,63.4592,63.3362,63.4497,41212.0
2022-09-27 14:00:00,67.05,67.23,67.02,67.18,61829.0,63.4497,63.6201,63.4213,63.5727,61829.0
2022-09-27 14:05:00,67.17,67.19,67.1,67.16,27026.0,63.5633,63.5822,63.497,63.5538,27026.0
2022-09-27 14:10:00,67.16,67.18,67.06,67.06,44316.0,63.5538,63.5727,63.4592,63.4592,44316.0
2022-09-27 14:15:00,67.03,67.09,67.02,67.05,28281.0,63.4308,63.4876,63.4213,63.4497,28281.0
2022-09-27 14:20:00,67.04,67.14,67.02,67.14,38292.0,63.4403,63.5349,63.4213,63.5349,38292.0
2022-09-27 14:25:00,67.14,67.2,67.1,67.19,43131.0,63.5349,63.5917,63.497,63.5822,43131.0
2022-09-27 14:30:00,67.15,67.21,67.09,67.2,16359.0,63.5444,63.6011,63.4876,63.5917,16359.0
2022-09-27 14:35:00,67.2,67.43,67.16,67.41,42687.0,63.5917,63.8093,63.5538,63.7904,42687.0
2022-09-27 14:40:00,67.41,67.52,67.38,67.4,90823.0,63.7904,63.8945,63.762,63.7809,90823.0
2022-09-27 14:45:00,67.41,67.64,67.37,67.63,87360.0,63.7904,64.008,63.7525,63.9986,87360.0
2022-09-27 14:50:00,67.62,67.62,67.53,67.55,41470.0,63.9891,63.9891,63.9039,63.9229,41470.0
2022-09-27 14:55:00,67.52,67.61,67.51,67.56,29569.0,63.8945,63.9797,63.885,63.9323,29569.0
2022-09-27 15:00:00,67.54,67.55,67.33,67.47,115964.0,63.9134,63.9229,63.7147,63.8472,115964.0
2022-09-27 15:05:00,67.47,67.54,67.4,67.54,78895.0,63.8472,63.9134,63.7809,63.9134,78895.0
2022-09-27 15:10:00,67.53,67.53,67.44,67.45,40328.0,63.9039,63.9039,63.8188,63.8282,40328.0
2022-09-27 15:15:00,67.45,67.52,67.29,67.52,85604.0,63.8282,63.8945,63.6768,63.8945,85604.0
2022-09-27 15:20:00,67.51,67.6,67.43,67.51,47411.0,63.885,63.9702,63.8093,63.885,47411.0
2022-09-27 15:25:00,67.51,67.54,67.42,67.49,45546.0,63.885,63.9134,63.7999,63.8661,45546.0
2022-09-27 15:30:00,67.5,67.52,67.32,67.36,72442.0,63.8756,63.8945,63.7052,63.7431,72442.0
2022-09-27 15:35:00,67.36,67.45,67.27,67.31,83059.0,63.7431,63.8282,63.6579,63.6958,83059.0
2022-09-27 15:40:00,67.3,67.52,67.28,67.5,90583.0,63.6863,63.8945,63.6674,63.8756,90583.0
2022-09-27 15:45:00,67.5,67.51,67.36,67.45,82868.0,63.8756,63.885,63.7431,63.8282,82868.0
2022-09-27 15:50:00,67.43,67.59,67.41,67.56,206133.0,63.8093,63.9607,63.7904,63.9323,206133.0
2022-09-27 15:55:00,67.56,67.61,67.4,67.46,256557.0,63.9323,63.9797,63.7809,63.8377,256557.0
2022-09-28 09:30:00,67.83,67.88,67.56,67.73,178623.0,64.1878,64.2352,63.9323,64.0932,178623.0
2022-09-28 09:35:00,67.75,67.86,67.65,67.83,95230.0,64.1121,64.2162,64.0175,64.1878,95230.0
2022-09-28 09:40:00,67.83,68.1,67.75,68.09,150922.0,64.1878,64.4433,64.1121,64.4339,150922.0
2022-09-28 09:45:00,68.09,68.23,67.91,68.11,240950.0,64.4339,64.5664,64.2635,64.4528,240950.0
2022-09-28 09:50:00,68.09,68.27,68.03,68.17,68356.0,64.4339,64.6042,64.3771,64.5096,68356.0
2022-09-28 09:55:00,68.16,68.27,68.1,68.13,74991.0,64.5001,64.6042,64.4433,64.4717,74991.0
2022-09-28 10:00:00,68.14,68.42,68.04,68.2,165301.0,64.4812,64.7462,64.3866,64.538,165301.0
2022-09-28 10:05:00,68.23,68.29,67.91,67.91,105181.0,64.5664,64.6231,64.2635,64.2635,105181.0
2022-09-28 10:10:00,67.9,68.1,67.87,68.08,58675.0,64.2541,64.4433,64.2257,64.4244,58675.0
2022-09-28 10:15:00,68.08,68.08,67.88,67.96,124265.0,64.4244,64.4244,64.2352,64.3109,124265.0
2022-09-28 10:20:00,67.97,68.24,67.95,68.24,101423.0,64.3203,64.5758,64.3014,64.5758,101423.0
2022-09-28 10:25:00,68.24,68.39,68.14,68.38,167683.0,64.5758,64.7178,64.4812,64.7083,167683.0
2022-09-28 10:30:00,68.38,68.39,68.22,68.29,93829.0,64.7083,64.7178,64.5569,64.6231,93829.0
2022-09-28 10:35:00,68.3,68.42,68.19,68.19,105582.0,64.6326,64.7462,64.5285,64.5285,105582.0
2022-09-28 10:40:00,68.19,68.42,68.11,68.37,42424.0,64.5285,64.7462,64.4528,64.6988,42424.0
2022-09-28 10:45:00,68.35,68.51,68.28,68.4,54476.0,64.6799,64.8313,64.6137,64.7272,54476.0
2022-09-28 10:50:00,68.39,68.45,68.29,68.43,94232.0,64.7178,64.7746,64.6231,64.7556,94232.0
2022-09-28 10:55:00,68.44,68.44,68.25,68.26,109175.0,64.7651,64.7651,64.5853,64.5948,109175.0
2022-09-28 11:00:00,68.26,68.48,68.18,68.39,37153.0,64.5948,64.8029,64.519,64.7178,37153.0
2022-09-28 11:05:00,68.38,68.43,68.3,68.31,36367.0,64.7083,64.7556,64.6326,64.6421,36367.0
2022-09-28 11:10:00,68.32,68.51,68.3,68.42,58819.0,64.6515,64.8313,64.6326,64.7462,58819.0
2022-09-28 11:15:00,68.42,68.5,68.4,68.44,36306.0,64.7462,64.8219,64.7272,64.7651,36306.0
2022-09-28 11:20:00,68.44,68.67,68.44,68.66,94681.0,64.7651,64.9827,64.7651,64.9733,94681.0
2022-09-28 11:25:00,68.66,68.72,68.49,68.52,64270.0,64.9733,65.0301,64.8124,64.8408,64270.0
2022-09-28 11:30:00,68.53,68.54,68.36,68.42,81874.0,64.8503,64.8597,64.6894,64.7462,81874.0
2022-09-28 11:35:00,68.42,68.54,68.37,68.39,47821.0,64.7462,64.8597,64.6988,64.7178,47821.0
2022-09-28 11:40:00,68.39,68.47,68.35,68.47,28536.0,64.7178,64.7935,64.6799,64.7935,28536.0
2022-09-28 11:45:00,68.46,68.64,68.45,68.61,35080.0,64.784,64.9543,64.7746,64.926,35080.0
2022-09-28 11:50:00,68.62,68.72,68.61,68.71,63038.0,64.9354,65.0301,64.926,65.0206,63038.0
2022-09-28 11:55:00,68.7,68.79,68.69,68.72,46329.0,65.0111,65.0963,65.0017,65.0301,46329.0
2022-09-28 12:00:00,68.72,68.83,68.71,68.82,42682.0,65.0301,65.1341,65.0206,65.1247,42682.0
2022-09-28 12:05:00,68.82,68.85,68.78,68.81,29207.0,65.1247,65.1531,65.0868,65.1152,29207.0
2022-09-28 12:10:00,68.82,68.97,68.82,68.96,34930.0,65.1247,65.2666,65.1247,65.2572,34930.0
2022-09-28 12:15:00,68.96,69.01,68.9,69.0,68697.0,65.2572,65.3045,65.2004,65.295,68697.0
2022-09-28 12:20:00,69.0,69.03,68.88,68.88,94175.0,65.295,65.3234,65.1815,65.1815,94175.0
2022-09-28 12:25:00,68.87,68.88,68.73,68.75,48381.0,65.172,65.1815,65.0395,65.0584,48381.0
2022-09-28 12:30:00,68.75,68.78,68.71,68.78,40071.0,65.0584,65.0868,65.0206,65.0868,40071.0
2022-09-28 12:35:00,68.76,68.78,68.64,68.65,28494.0,65.0679,65.0868,64.9543,64.9638,28494.0
2022-09-28 12:40:00,68.65,68.84,68.64,68.83,39695.0,64.9638,65.1436,64.9543,65.1341,39695.0
2022-09-28 12:45:00,68.84,68.91,68.77,68.78,64860.0,65.1436,65.2099,65.0774,65.0868,64860.0
2022-09-28 12:50:00,68.78,68.8,68.68,68.75,28151.0,65.0868,65.1058,64.9922,65.0584,28151.0
2022-09-28 12:55:00,68.78,68.8,68.71,68.79,18894.0,65.0868,65.1058,65.0206,65.0963,18894.0
2022-09-28 13:00:00,68.79,68.81,68.69,68.76,75563.0,65.0963,65.1152,65.0017,65.0679,75563.0
2022-09-28 13:05:00,68.78,68.94,68.78,68.93,43141.0,65.0868,65.2382,65.0868,65.2288,43141.0
2022-09-28 13:10:00,68.93,68.93,68.85,68.9,19488.0,65.2288,65.2288,65.1531,65.2004,19488.0
2022-09-28 13:15:00,68.92,68.97,68.9,68.96,30642.0,65.2193,65.2666,65.2004,65.2572,30642.0
2022-09-28 13:20:00,68.97,68.98,68.93,68.95,34478.0,65.2666,65.2761,65.2288,65.2477,34478.0
2022-09-28 13:25:00,68.97,68.97,68.85,68.86,30888.0,65.2666,65.2666,65.1531,65.1625,30888.0
2022-09-28 13:30:00,68.86,68.98,68.83,68.98,13339.0,65.1625,65.2761,65.1341,65.2761,13339.0
2022-09-28 13:35:00,68.98,68.99,68.89,68.95,21287.0,65.2761,65.2856,65.1909,65.2477,21287.0
2022-09-28 13:40:00,68.96,69.03,68.95,68.96,18426.0,65.2572,65.3234,65.2477,65.2572,18426.0
2022-09-28 13:45:00,68.97,68.97,68.84,68.86,34338.0,65.2666,65.2666,65.1436,65.1625,34338.0
2022-09-28 13:50:00,68.86,68.9,68.83,68.9,25592.0,65.1625,65.2004,65.1341,65.2004,25592.0
2022-09-28 13:55:00,68.9,68.94,68.87,68.91,36758.0,65.2004,65.2382,65.172,65.2099,36758.0
2022-09-28 14:00:00,68.91,68.97,68.9,68.95,18128.0,65.2099,65.2666,65.2004,65.2477,18128.0
2022-09-28 14:05:00,68.95,69.01,68.94,68.98,71197.0,65.2477,65.3045,65.2382,65.2761,71197.0
2022-09-28 14:10:00,68.98,69.0,68.88,68.88,32247.0,65.2761,65.295,65.1815,65.1815,32247.0
2022-09-28 14:15:00,68.87,68.9,68.82,68.88,60484.0,65.172,65.2004,65.1247,65.1815,60484.0
2022-09-28 14:20:00,68.87,68.87,68.81,68.82,27896.0,65.172,65.172,65.1152,65.1247,27896.0
2022-09-28 14:25:00,68.8,68.84,68.74,68.81,43644.0,65.1058,65.1436,65.049,65.1152,43644.0
2022-09-28 14:30:00,68.81,68.93,68.8,68.93,77119.0,65.1152,65.2288,65.1058,65.2288,77119.0
2022-09-28 14:35:00,68.92,68.97,68.92,68.94,39532.0,65.2193,65.2666,65.2193,65.2382,39532.0
2022-09-28 14:40:00,68.94,68.94,68.78,68.85,46323.0,65.2382,65.2382,65.0868,65.1531,46323.0
2022-09-28 14:45:00,68.86,68.89,68.81,68.88,36739.0,65.1625,65.1909,65.1152,65.1815,36739.0
2022-09-28 14:50:00,68.9,68.94,68.89,68.92,30052.0,65.2004,65.2382,65.1909,65.2193,30052.0
2022-09-28 14:55:00,68.91,68.95,68.89,68.9,43088.0,65.2099,65.2477,65.1909,65.2004,43088.0
2022-09-28 15:00:00,68.9,69.07,68.88,69.06,97721.0,65.2004,65.3613,65.1815,65.3518,97721.0
2022-09-28 15:05:00,69.06,69.19,69.03,69.13,123771.0,65.3518,65.4748,65.3234,65.418,123771.0
2022-09-28 15:10:00,69.12,69.18,69.1,69.12,54540.0,65.4086,65.4654,65.3896,65.4086,54540.0
2022-09-28 15:15:00,69.13,69.15,69.06,69.08,108081.0,65.418,65.437,65.3518,65.3707,108081.0
2022-09-28 15:20:00,69.08,69.19,69.05,69.17,37329.0,65.3707,65.4748,65.3423,65.4559,37329.0
2022-09-28 15:25:00,69.17,69.24,69.17,69.2,50154.0,65.4559,65.5221,65.4559,65.4843,50154.0
2022-09-28 15:30:00,69.21,69.35,69.2,69.35,155239.0,65.4937,65.6262,65.4843,65.6262,155239.0
2022-09-28 15:35:00,69.34,69.4,69.31,69.33,77129.0,65.6168,65.6735,65.5884,65.6073,77129.0
2022-09-28 15:40:00,69.33,69.48,69.33,69.46,91566.0,65.6073,65.7492,65.6073,65.7303,91566.0
2022-09-28 15:45:00,69.45,69.53,69.43,69.49,51512.0,65.7209,65.7966,65.7019,65.7587,51512.0
2022-09-28 15:50:00,69.48,69.48,69.35,69.38,153783.0,65.7492,65.7492,65.6262,65.6546,153783.0
2022-09-28 15:55:00,69.38,69.42,69.18,69.21,293358.0,65.6546,65.6925,65.4654,65.4937,293358.0
2022-09-29 09:30:00,68.55,68.55,68.13,68.16,155437.0,64.8692,64.8692,64.4717,64.5001,155437.0
2022-09-29 09:35:00,68.15,68.18,68.03,68.08,116777.0,64.4907,64.519,64.3771,64.4244,116777.0
2022-09-29 09:40:00,68.05,68.07,67.66,67.66,151757.0,64.396,64.415,64.027,64.027,151757.0
2022-09-29 09:45:00,67.67,67.85,67.57,67.76,144202.0,64.0364,64.2068,63.9418,64.1216,144202.0
2022-09-29 09:50:00,67.77,68.0,67.77,67.88,73992.0,64.1311,64.3487,64.1311,64.2352,73992.0
2022-09-29 09:55:00,67.89,68.0,67.73,67.78,148461.0,64.2446,64.3487,64.0932,64.1405,148461.0
2022-09-29 10:00:00,67.78,67.8,67.43,67.49,128646.0,64.1405,64.1595,63.8093,63.8661,128646.0
2022-09-29 10:05:00,67.52,67.65,67.48,67.52,87104.0,63.8945,64.0175,63.8566,63.8945,87104.0
2022-09-29 10:10:00,67.5,67.57,67.31,67.35,50796.0,63.8756,63.9418,63.6958,63.7336,50796.0
2022-09-29 10:15:00,67.36,67.37,67.2,67.26,98215.0,63.7431,63.7525,63.5917,63.6484,98215.0
2022-09-29 10:20:00,67.25,67.52,67.25,67.33,127846.0,63.639,63.8945,63.639,63.7147,127846.0
2022-09-29 10:25:00,67.32,67.52,67.32,67.52,64350.0,63.7052,63.8945,63.7052,63.8945,64350.0
2022-09-29 10:30:00,67.51,67.51,67.27,67.29,39164.0,63.885,63.885,63.6579,63.6768,39164.0
2022-09-29 10:35:00,67.28,67.37,67.2,67.33,46474.0,63.6674,63.7525,63.5917,63.7147,46474.0
2022-09-29 10:40:00,67.31,67.57,67.3,67.49,55504.0,63.6958,63.9418,63.6863,63.8661,55504.0
2022-09-29 10:45:00,67.49,67.6,67.43,67.55,34732.0,63.8661,63.9702,63.8093,63.9229,34732.0
2022-09-29 10:50:00,67.54,67.81,67.54,67.74,56728.0,63.9134,64.1689,63.9134,64.1027,56728.0
2022-09-29 10:55:00,67.74,67.78,67.69,67.71,77891.0,64.1027,64.1405,64.0554,64.0743,77891.0
2022-09-29 11:00:00,67.68,67.85,67.67,67.71,31089.0,64.0459,64.2068,64.0364,64.0743,31089.0
2022-09-29 11:05:00,67.71,68.06,67.65,68.06,63259.0,64.0743,64.4055,64.0175,64.4055,63259.0
2022-09-29 11:10:00,68.07,68.11,67.87,67.9,38017.0,64.415,64.4528,64.2257,64.2541,38017.0
2022-09-29 11:15:00,67.92,67.96,67.81,67.84,32634.0,64.273,64.3109,64.1689,64.1973,32634.0
2022-09-29 11:20:00,67.83,67.83,67.7,67.71,20145.0,64.1878,64.1878,64.0648,64.0743,20145.0
2022-09-29 11:25:00,67.69,67.82,67.69,67.79,23884.0,64.0554,64.1784,64.0554,64.15,23884.0
2022-09-29 11:30:00,67.8,67.91,67.7,67.89,31347.0,64.1595,64.2635,64.0648,64.2446,31347.0
2022-09-29 11:35:00,67.88,67.92,67.77,67.87,45566.0,64.2352,64.273,64.1311,64.2257,45566.0
2022-09-29 11:40:00,67.88,67.94,67.81,67.91,51273.0,64.2352,64.2919,64.1689,64.2635,51273.0
2022-09-29 11:45:00,67.9,67.96,67.84,67.92,23442.0,64.2541,64.3109,64.1973,64.273,23442.0
2022-09-29 11:50:00,67.91,68.11,67.89,68.07,136625.0,64.2635,64.4528,64.2446,64.415,136625.0
2022-09-29 11:55:00,68.09,68.12,67.97,67.97,57378.0,64.4339,64.4623,64.3203,64.3203,57378.0
2022-09-29 12:00:00,67.97,68.01,67.91,68.0,23311.0,64.3203,64.3582,64.2635,64.3487,23311.0
2022-09-29 12:05:00,68.01,68.07,67.98,68.07,17201.0,64.3582,64.415,64.3298,64.415,17201.0
2022-09-29 12:10:00,68.06,68.08,67.98,68.01,12655.0,64.4055,64.4244,64.3298,64.3582,12655.0
2022-09-29 12:15:00,67.99,68.05,67.87,67.89,19407.0,64.3393,64.396,64.2257,64.2446,19407.0
2022-09-29 12:20:00,67.88,67.95,67.83,67.95,12809.0,64.2352,64.3014,64.1878,64.3014,12809.0
2022-09-29 12:25:00,67.94,67.96,67.86,67.92,14277.0,64.2919,64.3109,64.2162,64.273,14277.0
2022-09-29 12:30:00,67.93,68.07,67.91,68.07,24120.0,64.2825,64.415,64.2635,64.415,24120.0
2022-09-29 12:35:00,68.07,68.08,67.95,68.05,36532.0,64.415,64.4244,64.3014,64.396,36532.0
2022-09-29 12:40:00,68.05,68.05,67.94,68.02,44789.0,64.396,64.396,64.2919,64.3676,44789.0
2022-09-29 12:45:00,68.03,68.03,67.89,67.93,7890.0,64.3771,64.3771,64.2446,64.2825,7890.0
2022-09-29 12:50:00,67.91,67.97,67.85,67.93,30194.0,64.2635,64.3203,64.2068,64.2825,30194.0
2022-09-29 12:55:00,67.94,67.96,67.82,67.87,20618.0,64.2919,64.3109,64.1784,64.2257,20618.0
2022-09-29 13:00:00,67.86,67.86,67.77,67.83,29388.0,64.2162,64.2162,64.1311,64.1878,29388.0
2022-09-29 13:05:00,67.82,67.85,67.75,67.75,35131.0,64.1784,64.2068,64.1121,64.1121,35131.0
2022-09-29 13:10:00,67.76,67.89,67.76,67.87,19967.0,64.1216,64.2446,64.1216,64.2257,19967.0
2022-09-29 13:15:00,67.85,67.89,67.81,67.81,9308.0,64.2068,64.2446,64.1689,64.1689,9308.0
2022-09-29 13:20:00,67.8,67.8,67.7,67.72,12865.0,64.1595,64.1595,64.0648,64.0837,12865.0
2022-09-29 13:25:00,67.72,67.87,67.72,67.78,18432.0,64.0837,64.2257,64.0837,64.1405,18432.0
2022-09-29 13:30:00,67.76,67.92,67.72,67.91,17683.0,64.1216,64.273,64.0837,64.2635,17683.0
2022-09-29 13:35:00,67.91,67.91,67.82,67.84,24318.0,64.2635,64.2635,64.1784,64.1973,24318.0
2022-09-29 13:40:00,67.83,67.83,67.72,67.74,9866.0,64.1878,64.1878,64.0837,64.1027,9866.0
2022-09-29 13:45:00,67.74,67.8,67.74,67.76,19277.0,64.1027,64.1595,64.1027,64.1216,19277.0
2022-09-29 13:50:00,67.78,67.79,67.66,67.69,70481.0,64.1405,64.15,64.027,64.0554,70481.0
2022-09-29 13:55:00,67.7,67.7,67.58,67.6,17169.0,64.0648,64.0648,63.9513,63.9702,17169.0
2022-09-29 14:00:00,67.59,67.62,67.52,67.62,72181.0,63.9607,63.9891,63.8945,63.9891,72181.0
2022-09-29 14:05:00,67.62,67.71,67.6,67.71,71265.0,63.9891,64.0743,63.9702,64.0743,71265.0
2022-09-29 14:10:00,67.71,67.74,67.68,67.7,19842.0,64.0743,64.1027,64.0459,64.0648,19842.0
2022-09-29 14:15:00,67.7,67.71,67.61,67.61,29544.0,64.0648,64.0743,63.9797,63.9797,29544.0
2022-09-29 14:20:00,67.62,67.68,67.6,67.63,31729.0,63.9891,64.0459,63.9702,63.9986,31729.0
2022-09-29 14:25:00,67.64,67.8,67.61,67.76,74339.0,64.008,64.1595,63.9797,64.1216,74339.0
2022-09-29 14:30:00,67.75,67.81,67.71,67.71,22713.0,64.1121,64.1689,64.0743,64.0743,22713.0
2022-09-29 14:35:00,67.71,67.95,67.71,67.91,72489.0,64.0743,64.3014,64.0743,64.2635,72489.0
2022-09-29 14:40:00,67.91,67.93,67.84,67.84,28067.0,64.2635,64.2825,64.1973,64.1973,28067.0
2022-09-29 14:45:00,67.83,67.91,67.83,67.84,25940.0,64.1878,64.2635,64.1878,64.1973,25940.0
2022-09-29 14:50:00,67.86,67.86,67.69,67.73,50138.0,64.2162,64.2162,64.0554,64.0932,50138.0
2022-09-29 14:55:00,67.74,67.77,67.66,67.67,40150.0,64.1027,64.1311,64.027,64.0364,40150.0
2022-09-29 15:00:00,67.66,67.83,67.66,67.8,53806.0,64.027,64.1878,64.027,64.1595,53806.0
2022-09-29 15:05:00,67.8,67.87,67.7,67.73,43853.0,64.1595,64.2257,64.0648,64.0932,43853.0
2022-09-29 15:10:00,67.72,67.93,67.68,67.92,47050.0,64.0837,64.2825,64.0459,64.273,47050.0
2022-09-29 15:15:00,67.9,68.0,67.87,67.99,85061.0,64.2541,64.3487,64.2257,64.3393,85061.0
2022-09-29 15:20:00,67.98,68.0,67.92,67.97,135028.0,64.3298,64.3487,64.273,64.3203,135028.0
2022-09-29 15:25:00,67.97,67.97,67.84,67.89,86104.0,64.3203,64.3203,64.1973,64.2446,86104.0
2022-09-29 15:30:00,67.89,68.16,67.87,68.14,137001.0,64.2446,64.5001,64.2257,64.4812,137001.0
2022-09-29 15:35:00,68.15,68.28,68.04,68.2,109522.0,64.4907,64.6137,64.3866,64.538,109522.0
2022-09-29 15:40:00,68.21,68.27,68.12,68.24,89593.0,64.5474,64.6042,64.4623,64.5758,89593.0
2022-09-29 15:45:00,68.24,68.25,68.14,68.19,113306.0,64.5758,64.5853,64.4812,64.5285,113306.0
2022-09-29 15:50:00,68.19,68.25,68.09,68.17,165464.0,64.5285,64.5853,64.4339,64.5096,165464.0
2022-09-29 15:55:00,68.17,68.31,68.1,68.2,309955.0,64.5096,64.6421,64.4433,64.538,309955.0
2022-09-30 09:30:00,68.14,68.32,68.11,68.11,117800.0,64.4812,64.6515,64.4528,64.4528,117800.0
2022-09-30 09:35:00,68.13,68.19,67.8,67.95,128586.0,64.4717,64.5285,64.1595,64.3014,128586.0
2022-09-30 09:40:00,67.96,68.38,67.86,68.12,193458.0,64.3109,64.7083,64.2162,64.4623,193458.0
2022-09-30 09:45:00,68.09,68.29,68.02,68.25,109786.0,64.4339,64.6231,64.3676,64.5853,109786.0
2022-09-30 09:50:00,68.26,68.6,68.19,68.59,78804.0,64.5948,64.9165,64.5285,64.907,78804.0
2022-09-30 09:55:00,68.58,68.77,68.53,68.67,75206.0,64.8976,65.0774,64.8503,64.9827,75206.0
2022-09-30 10:00:00,68.67,68.71,68.41,68.58,136511.0,64.9827,65.0206,64.7367,64.8976,136511.0
2022-09-30 10:05:00,68.61,68.65,68.47,68.6,54757.0,64.926,64.9638,64.7935,64.9165,54757.0
2022-09-30 10:10:00,68.61,68.69,68.44,68.5,77078.0,64.926,65.0017,64.7651,64.8219,77078.0
2022-09-30 10:15:00,68.5,68.59,68.34,68.57,94898.0,64.8219,64.907,64.6705,64.8881,94898.0
2022-09-30 10:20:00,68.57,68.6,68.44,68.54,72178.0,64.8881,64.9165,64.7651,64.8597,72178.0
2022-09-30 10:25:00,68.56,68.68,68.43,68.59,40972.0,64.8786,64.9922,64.7556,64.907,40972.0
2022-09-30 10:30:00,68.61,68.86,68.59,68.85,30945.0,64.926,65.1625,64.907,65.1531,30945.0
2022-09-30 10:35:00,68.85,68.94,68.8,68.86,32522.0,65.1531,65.2382,65.1058,65.1625,32522.0
2022-09-30 10:40:00,68.85,68.92,68.78,68.87,52956.0,65.1531,65.2193,65.0868,65.172,52956.0
2022-09-30 10:45:00,68.87,68.92,68.74,68.9,40711.0,65.172,65.2193,65.049,65.2004,40711.0
2022-09-30 10:50:00,68.9,69.0,68.84,68.96,25347.0,65.2004,65.295,65.1436,65.2572,25347.0
2022-09-30 10:55:00,68.94,68.99,68.84,68.93,20402.0,65.2382,65.2856,65.1436,65.2288,20402.0
2022-09-30 11:00:00,68.94,69.05,68.8,69.02,47069.0,65.2382,65.3423,65.1058,65.3139,47069.0
2022-09-30 11:05:00,69.03,69.2,68.99,69.19,74980.0,65.3234,65.4843,65.2856,65.4748,74980.0
2022-09-30 11:10:00,69.19,69.24,69.15,69.21,24264.0,65.4748,65.5221,65.437,65.4937,24264.0
2022-09-30 11:15:00,69.21,69.24,69.16,69.18,19844.0,65.4937,65.5221,65.4464,65.4654,19844.0
2022-09-30 11:20:00,69.18,69.25,69.17,69.23,16286.0,65.4654,65.5316,65.4559,65.5127,16286.0
2022-09-30 11:25:00,69.24,69.27,69.1,69.1,62334.0,65.5221,65.5505,65.3896,65.3896,62334.0
2022-09-30 11:30:00,69.1,69.19,69.06,69.14,82278.0,65.3896,65.4748,65.3518,65.4275,82278.0
2022-09-30 11:35:00,69.12,69.14,68.95,68.96,29189.0,65.4086,65.4275,65.2477,65.2572,29189.0
2022-09-30 11:40:00,68.96,68.98,68.78,68.8,46750.0,65.2572,65.2761,65.0868,65.1058,46750.0
2022-09-30 11:45:00,68.79,68.89,68.78,68.81,72851.0,65.0963,65.1909,65.0868,65.1152,72851.0
2022-09-30 11:50:00,68.81,68.81,68.7,68.72,20481.0,65.1152,65.1152,65.0111,65.0301,20481.0
2022-09-30 11:55:00,68.71,68.75,68.69,68.73,29012.0,65.0206,65.0584,65.0017,65.0395,29012.0
2022-09-30 12:00:00,68.7,68.7,68.58,68.65,31570.0,65.0111,65.0111,64.8976,64.9638,31570.0
2022-09-30 12:05:00,68.64,68.67,68.51,68.53,33140.0,64.9543,64.9827,64.8313,64.8503,33140.0
2022-09-30 12:10:00,68.52,68.59,68.51,68.57,26788.0,64.8408,64.907,64.8313,64.8881,26788.0
2022-09-30 12:15:00,68.57,68.65,68.57,68.6,22177.0,64.8881,64.9638,64.8881,64.9165,22177.0
2022-09-30 12:20:00,68.59,68.64,68.43,68.6,29052.0,64.907,64.9543,64.7556,64.9165,29052.0
2022-09-30 12:25:00,68.59,68.63,68.54,68.55,13668.0,64.907,64.9449,64.8597,64.8692,13668.0
2022-09-30 12:30:00,68.52,68.6,68.5,68.59,15195.0,64.8408,64.9165,64.8219,64.907,15195.0
2022-09-30 12:35:00,68.56,68.7,68.56,68.7,33703.0,64.8786,65.0111,64.8786,65.0111,33703.0
2022-09-30 12:40:00,68.69,68.71,68.64,68.69,20700.0,65.0017,65.0206,64.9543,65.0017,20700.0
2022-09-30 12:45:00,68.68,68.71,68.65,68.7,38610.0,64.9922,65.0206,64.9638,65.0111,38610.0
2022-09-30 12:50:00,68.72,68.74,68.64,68.66,15492.0,65.0301,65.049,64.9543,64.9733,15492.0
2022-09-30 12:55:00,68.65,68.7,68.64,68.68,22290.0,64.9638,65.0111,64.9543,64.9922,22290.0
2022-09-30 13:00:00,68.66,68.66,68.56,68.62,23241.0,64.9733,64.9733,64.8786,64.9354,23241.0
2022-09-30 13:05:00,68.62,68.72,68.62,68.7,20446.0,64.9354,65.0301,64.9354,65.0111,20446.0
2022-09-30 13:10:00,68.71,68.77,68.64,68.65,7587.0,65.0206,65.0774,64.9543,64.9638,7587.0
2022-09-30 13:15:00,68.64,68.68,68.58,68.6,13137.0,64.9543,64.9922,64.8976,64.9165,13137.0
2022-09-30 13:20:00,68.6,68.62,68.54,68.56,15993.0,64.9165,64.9354,64.8597,64.8786,15993.0
2022-09-30 13:25:00,68.55,68.6,68.51,68.59,20449.0,64.8692,64.9165,64.8313,64.907,20449.0
2022-09-30 13:30:00,68.57,68.63,68.5,68.5,18626.0,64.8881,64.9449,64.8219,64.8219,18626.0
2022-09-30 13:35:00,68.5,68.5,68.37,68.39,21839.0,64.8219,64.8219,64.6988,64.7178,21839.0
2022-09-30 13:40:00,68.41,68.41,68.31,68.31,13395.0,64.7367,64.7367,64.6421,64.6421,13395.0
2022-09-30 13:45:00,68.3,68.33,68.27,68.3,22232.0,64.6326,64.661,64.6042,64.6326,22232.0
2022-09-30 13:50:00,68.3,68.42,68.27,68.36,42678.0,64.6326,64.7462,64.6042,64.6894,42678.0
2022-09-30 13:55:00,68.37,68.42,68.33,68.33,17362.0,64.6988,64.7462,64.661,64.661,17362.0
2022-09-30 14:00:00,68.33,68.36,68.26,68.29,26150.0,64.661,64.6894,64.5948,64.6231,26150.0
2022-09-30 14:05:00,68.3,68.38,68.28,68.34,55274.0,64.6326,64.7083,64.6137,64.6705,55274.0
2022-09-30 14:10:00,68.35,68.43,68.35,68.38,13663.0,64.6799,64.7556,64.6799,64.7083,13663.0
2022-09-30 14:15:00,68.38,68.46,68.36,68.38,45962.0,64.7083,64.784,64.6894,64.7083,45962.0
2022-09-30 14:20:00,68.38,68.43,68.31,68.33,27968.0,64.7083,64.7556,64.6421,64.661,27968.0
2022-09-30 14:25:00,68.33,68.33,68.22,68.29,21219.0,64.661,64.661,64.5569,64.6231,21219.0
2022-09-30 14:30:00,68.29,68.38,68.25,68.38,45660.0,64.6231,64.7083,64.5853,64.7083,45660.0
2022-09-30 14:35:00,68.36,68.36,68.22,68.27,26039.0,64.6894,64.6894,64.5569,64.6042,26039.0
2022-09-30 14:40:00,68.28,68.28,68.13,68.2,89208.0,64.6137,64.6137,64.4717,64.538,89208.0
2022-09-30 14:45:00,68.2,68.2,68.05,68.18,103862.0,64.538,64.538,64.396,64.519,103862.0
2022-09-30 14:50:00,68.19,68.22,68.13,68.17,29131.0,64.5285,64.5569,64.4717,64.5096,29131.0
2022-09-30 14:55:00,68.16,68.17,68.06,68.12,38038.0,64.5001,64.5096,64.4055,64.4623,38038.0
2022-09-30 15:00:00,68.1,68.38,68.08,68.29,59221.0,64.4433,64.7083,64.4244,64.6231,59221.0
2022-09-30 15:05:00,68.29,68.36,68.23,68.24,23816.0,64.6231,64.6894,64.5664,64.5758,23816.0
2022-09-30 15:10:00,68.23,68.32,68.12,68.15,78752.0,64.5664,64.6515,64.4623,64.4907,78752.0
2022-09-30 15:15:00,68.14,68.28,68.09,68.23,82050.0,64.4812,64.6137,64.4339,64.5664,82050.0
2022-09-30 15:20:00,68.23,68.25,68.12,68.19,78861.0,64.5664,64.5853,64.4623,64.5285,78861.0
2022-09-30 15:25:00,68.19,68.25,68.02,68.24,98543.0,64.5285,64.5853,64.3676,64.5758,98543.0
2022-09-30 15:30:00,68.25,68.35,68.11,68.16,87706.0,64.5853,64.6799,64.4528,64.5001,87706.0
2022-09-30 15:35:00,68.16,68.24,68.08,68.2,128189.0,64.5001,64.5758,64.4244,64.538,128189.0
2022-09-30 15:40:00,68.16,68.33,68.14,68.28,78108.0,64.5001,64.661,64.4812,64.6137,78108.0
2022-09-30 15:45:00,68.29,68.42,68.23,68.33,77416.0,64.6231,64.7462,64.5664,64.661,77416.0
2022-09-30 15:50:00,68.33,68.33,68.06,68.08,261222.0,64.661,64.661,64.4055,64.4244,261222.0
2022-09-30 15:55:00,68.08,68.12,67.94,68.03,382057.0,64.4244,64.4623,64.2919,64.3771,382057.0
2022-10-03 09:30:00,69.1,69.45,69.05,69.1,227035.0,65.3896,65.7209,65.3423,65.3896,227035.0
2022-10-03 09:35:00,69.07,69.1,68.83,68.84,92628.0,65.3613,65.3896,65.1341,65.1436,92628.0
2022-10-03 09:40:00,68.85,69.25,68.71,69.19,145086.0,65.1531,65.5316,65.0206,65.4748,145086.0
2022-10-03 09:45:00,69.2,69.6,69.2,69.52,151880.0,65.4843,65.8628,65.4843,65.7871,151880.0
2022-10-03 09:50:00,69.53,69.54,69.29,69.44,100085.0,65.7966,65.806,65.5694,65.7114,100085.0
2022-10-03 09:55:00,69.44,69.45,69.21,69.29,115643.0,65.7114,65.7209,65.4937,65.5694,115643.0
2022-10-03 10:00:00,69.3,69.83,69.3,69.69,293965.0,65.5789,66.0805,65.5789,65.948,293965.0
2022-10-03 10:05:00,69.7,70.09,69.7,69.9,106147.0,65.9574,66.3265,65.9574,66.1467,106147.0
2022-10-03 10:10:00,69.92,70.02,69.85,69.89,65364.0,66.1656,66.2602,66.0994,66.1372,65364.0
2022-10-03 10:15:00,69.91,69.93,69.74,69.83,69928.0,66.1562,66.1751,65.9953,66.0805,69928.0
2022-10-03 10:20:00,69.82,70.09,69.82,70.09,55615.0,66.071,66.3265,66.071,66.3265,55615.0
2022-10-03 10:25:00,70.1,70.17,70.02,70.03,67990.0,66.336,66.4022,66.2602,66.2697,67990.0
2022-10-03 10:30:00,70.05,70.13,69.95,70.03,44353.0,66.2886,66.3643,66.194,66.2697,44353.0
2022-10-03 10:35:00,70.03,70.11,69.92,70.01,81311.0,66.2697,66.3454,66.1656,66.2508,81311.0
2022-10-03 10:40:00,70.01,70.03,69.91,69.99,72899.0,66.2508,66.2697,66.1562,66.2319,72899.0
2022-10-03 10:45:00,70.01,70.11,69.97,70.09,53904.0,66.2508,66.3454,66.2129,66.3265,53904.0
2022-10-03 10:50:00,70.09,70.16,70.02,70.11,43572.0,66.3265,66.3927,66.2602,66.3454,43572.0
2022-10-03 10:55:00,70.13,70.22,70.09,70.09,60126.0,66.3643,66.4495,66.3265,66.3265,60126.0
2022-10-03 11:00:00,70.1,70.2,70.1,70.16,20347.0,66.336,66.4306,66.336,66.3927,20347.0
2022-10-03 11:05:00,70.15,70.29,70.11,70.27,67349.0,66.3833,66.5158,66.3454,66.4968,67349.0
2022-10-03 11:10:00,70.27,70.35,70.2,70.28,47834.0,66.4968,66.5725,66.4306,66.5063,47834.0
2022-10-03 11:15:00,70.29,70.34,70.19,70.2,29021.0,66.5158,66.5631,66.4211,66.4306,29021.0
2022-10-03 11:20:00,70.2,70.25,70.18,70.23,26854.0,66.4306,66.4779,66.4117,66.459,26854.0
2022-10-03 11:25:00,70.24,70.25,70.16,70.18,51289.0,66.4684,66.4779,66.3927,66.4117,51289.0
2022-10-03 11:30:00,70.19,70.25,70.12,70.13,58225.0,66.4211,66.4779,66.3549,66.3643,58225.0
2022-10-03 11:35:00,70.14,70.19,70.08,70.19,56339.0,66.3738,66.4211,66.317,66.4211,56339.0
2022-10-03 11:40:00,70.19,70.19,70.05,70.11,25749.0,66.4211,66.4211,66.2886,66.3454,25749.0
2022-10-03 11:45:00,70.12,70.26,70.11,70.25,158319.0,66.3549,66.4874,66.3454,66.4779,158319.0
2022-10-03 11:50:00,70.25,70.3,70.21,70.21,20704.0,66.4779,66.5252,66.44,66.44,20704.0
2022-10-03 11:55:00,70.18,70.22,70.11,70.13,25282.0,66.4117,66.4495,66.3454,66.3643,25282.0
2022-10-03 12:00:00,70.12,70.25,70.11,70.23,14349.0,66.3549,66.4779,66.3454,66.459,14349.0
2022-10-03 12:05:00,70.23,70.34,70.17,70.34,24622.0,66.459,66.5631,66.4022,66.5631,24622.0
2022-10-03 12:10:00,70.34,70.35,70.25,70.27,25784.0,66.5631,66.5725,66.4779,66.4968,25784.0
2022-10-03 12:15:00,70.24,70.27,70.16,70.16,24383.0,66.4684,66.4968,66.3927,66.3927,24383.0
2022-10-03 12:20:00,70.21,70.22,70.05,70.22,77047.0,66.44,66.4495,66.2886,66.4495,77047.0
2022-10-03 12:25:00,70.21,70.24,70.02,70.02,55459.0,66.44,66.4684,66.2602,66.2602,55459.0
2022-10-03 12:30:00,70.03,70.05,69.95,70.05,24845.0,66.2697,66.2886,66.194,66.2886,24845.0
2022-10-03 12:35:00,70.04,70.05,69.9,69.97,27267.0,66.2792,66.2886,66.1467,66.2129,27267.0
2022-10-03 12:40:00,69.98,70.01,69.87,69.92,51706.0,66.2224,66.2508,66.1183,66.1656,51706.0
2022-10-03 12:45:00,69.92,69.95,69.89,69.92,25224.0,66.1656,66.194,66.1372,66.1656,25224.0
2022-10-03 12:50:00,69.92,69.94,69.81,69.87,55470.0,66.1656,66.1845,66.0615,66.1183,55470.0
2022-10-03 12:55:00,69.86,70.01,69.84,70.0,23737.0,66.1088,66.2508,66.0899,66.2413,23737.0
2022-10-03 13:00:00,70.01,70.07,69.98,70.03,21161.0,66.2508,66.3076,66.2224,66.2697,21161.0
2022-10-03 13:05:00,70.05,70.11,70.0,70.1,80277.0,66.2886,66.3454,66.2413,66.336,80277.0
2022-10-03 13:10:00,70.11,70.12,70.02,70.04,52745.0,66.3454,66.3549,66.2602,66.2792,52745.0
2022-10-03 13:15:00,70.04,70.1,70.0,70.07,21412.0,66.2792,66.336,66.2413,66.3076,21412.0
2022-10-03 13:20:00,70.06,70.22,70.05,70.19,75676.0,66.2981,66.4495,66.2886,66.4211,75676.0
2022-10-03 13:25:00,70.19,70.23,70.16,70.18,23609.0,66.4211,66.459,66.3927,66.4117,23609.0
2022-10-03 13:30:00,70.19,70.39,70.18,70.38,56803.0,66.4211,66.6104,66.4117,66.6009,56803.0
2022-10-03 13:35:00,70.37,70.39,70.29,70.3,54915.0,66.5915,66.6104,66.5158,66.5252,54915.0
2022-10-03 13:40:00,70.31,70.37,70.3,70.36,54206.0,66.5347,66.5915,66.5252,66.582,54206.0
2022-10-03 13:45:00,70.36,70.45,70.36,70.4,90306.0,66.582,66.6672,66.582,66.6198,90306.0
2022-10-03 13:50:00,70.39,70.4,70.34,70.34,17556.0,66.6104,66.6198,66.5631,66.5631,17556.0
2022-10-03 13:55:00,70.34,70.37,70.32,70.36,16203.0,66.5631,66.5915,66.5441,66.582,16203.0
2022-10-03 14:00:00,70.37,70.45,70.36,70.45,25887.0,66.5915,66.6672,66.582,66.6672,25887.0
2022-10-03 14:05:00,70.45,70.52,70.38,70.41,33937.0,66.6672,66.7334,66.6009,66.6293,33937.0
2022-10-03 14:10:00,70.42,70.48,70.41,70.47,28380.0,66.6388,66.6955,66.6293,66.6861,28380.0
2022-10-03 14:15:00,70.47,70.47,70.39,70.43,29306.0,66.6861,66.6861,66.6104,66.6482,29306.0
2022-10-03 14:20:00,70.43,70.49,70.4,70.47,48228.0,66.6482,66.705,66.6198,66.6861,48228.0
2022-10-03 14:25:00,70.47,70.56,70.45,70.54,55181.0,66.6861,66.7713,66.6672,66.7523,55181.0
2022-10-03 14:30:00,70.54,70.54,70.5,70.52,21623.0,66.7523,66.7523,66.7145,66.7334,21623.0
2022-10-03 14:35:00,70.51,70.56,70.51,70.56,25690.0,66.7239,66.7713,66.7239,66.7713,25690.0
2022-10-03 14:40:00,70.56,70.62,70.56,70.62,28308.0,66.7713,66.828,66.7713,66.828,28308.0
2022-10-03 14:45:00,70.62,70.65,70.54,70.58,90727.0,66.828,66.8564,66.7523,66.7902,90727.0
2022-10-03 14:50:00,70.59,70.65,70.57,70.65,28524.0,66.7996,66.8564,66.7807,66.8564,28524.0
2022-10-03 14:55:00,70.65,70.74,70.64,70.68,57143.0,66.8564,66.9416,66.847,66.8848,57143.0
2022-10-03 15:00:00,70.67,70.68,70.55,70.58,34704.0,66.8753,66.8848,66.7618,66.7902,34704.0
2022-10-03 15:05:00,70.58,70.65,70.58,70.61,30896.0,66.7902,66.8564,66.7902,66.8186,30896.0
2022-10-03 15:10:00,70.61,70.61,70.55,70.58,229493.0,66.8186,66.8186,66.7618,66.7902,229493.0
2022-10-03 15:15:00,70.58,70.58,70.43,70.52,142237.0,66.7902,66.7902,66.6482,66.7334,142237.0
2022-10-03 15:20:00,70.52,70.6,70.5,70.59,62431.0,66.7334,66.8091,66.7145,66.7996,62431.0
2022-10-03 15:25:00,70.6,70.65,70.59,70.59,81377.0,66.8091,66.8564,66.7996,66.7996,81377.0
2022-10-03 15:30:00,70.58,70.63,70.47,70.52,244550.0,66.7902,66.8375,66.6861,66.7334,244550.0
2022-10-03 15:35:00,70.52,70.58,70.49,70.53,151057.0,66.7334,66.7902,66.705,66.7429,151057.0
2022-10-03 15:40:00,70.53,70.57,70.47,70.48,195390.0,66.7429,66.7807,66.6861,66.6955,195390.0
2022-10-03 15:45:00,70.47,70.49,70.36,70.38,361124.0,66.6861,66.705,66.582,66.6009,361124.0
2022-10-03 15:50:00,70.39,70.45,70.31,70.37,491006.0,66.6104,66.6672,66.5347,66.5915,491006.0
2022-10-03 15:55:00,70.36,70.36,70.2,70.28,1329773.0,66.582,66.582,66.4306,66.5063,1329773.0
2022-10-04 09:30:00,71.63,71.87,71.51,71.73,430630.0,67.7838,68.0109,67.6702,67.8784,430630.0
2022-10-04 09:35:00,71.74,71.85,71.71,71.83,231162.0,67.8879,67.992,67.8595,67.9731,231162.0
2022-10-04 09:40:00,71.83,71.92,71.76,71.87,209009.0,67.9731,68.0582,67.9068,68.0109,209009.0
2022-10-04 09:45:00,71.88,72.04,71.86,71.93,233074.0,68.0204,68.1718,68.0014,68.0677,233074.0
2022-10-04 09:50:00,71.92,72.05,71.92,72.0,153083.0,68.0582,68.1812,68.0582,68.1339,153083.0
2022-10-04 09:55:00,72.0,72.15,71.91,72.13,158065.0,68.1339,68.2759,68.0488,68.257,158065.0
2022-10-04 10:00:00,72.14,72.29,72.14,72.25,145919.0,68.2664,68.4084,68.2664,68.3705,145919.0
2022-10-04 10:05:00,72.24,72.3,72.15,72.2,122875.0,68.361,68.4178,68.2759,68.3232,122875.0
2022-10-04 10:10:00,72.19,72.33,72.11,72.31,90572.0,68.3137,68.4462,68.238,68.4273,90572.0
2022-10-04 10:15:00,72.31,72.39,72.23,72.24,104643.0,68.4273,68.503,68.3516,68.361,104643.0
2022-10-04 10:20:00,72.23,72.25,72.16,72.23,116904.0,68.3516,68.3705,68.2853,68.3516,116904.0
2022-10-04 10:25:00,72.23,72.35,72.19,72.21,90096.0,68.3516,68.4651,68.3137,68.3327,90096.0
2022-10-04 10:30:00,72.2,72.35,72.2,72.35,74329.0,68.3232,68.4651,68.3232,68.4651,74329.0
2022-10-04 10:35:00,72.36,72.38,72.23,72.27,148860.0,68.4746,68.4935,68.3516,68.3894,148860.0
2022-10-04 10:40:00,72.27,72.38,72.23,72.3,188105.0,68.3894,68.4935,68.3516,68.4178,188105.0
2022-10-04 10:45:00,72.3,72.4,72.23,72.38,106446.0,68.4178,68.5125,68.3516,68.4935,106446.0
2022-10-04 10:50:00,72.38,72.4,72.23,72.36,105197.0,68.4935,68.5125,68.3516,68.4746,105197.0
2022-10-04 10:55:00,72.36,72.57,72.36,72.54,91220.0,68.4746,68.6733,68.4746,68.6449,91220.0
2022-10-04 11:00:00,72.55,72.58,72.48,72.5,80734.0,68.6544,68.6828,68.5882,68.6071,80734.0
2022-10-04 11:05:00,72.49,72.64,72.49,72.56,104011.0,68.5976,68.7396,68.5976,68.6639,104011.0
2022-10-04 11:10:00,72.57,72.58,72.46,72.55,92263.0,68.6733,68.6828,68.5692,68.6544,92263.0
2022-10-04 11:15:00,72.55,72.68,72.55,72.66,110444.0,68.6544,68.7774,68.6544,68.7585,110444.0
2022-10-04 11:20:00,72.66,72.74,72.65,72.72,59029.0,68.7585,68.8342,68.749,68.8153,59029.0
2022-10-04 11:25:00,72.72,72.8,72.71,72.77,64889.0,68.8153,68.891,68.8058,68.8626,64889.0
2022-10-04 11:30:00,72.77,72.84,72.64,72.71,247118.0,68.8626,68.9288,68.7396,68.8058,247118.0
2022-10-04 11:35:00,72.72,72.76,72.64,72.72,96616.0,68.8153,68.8531,68.7396,68.8153,96616.0
2022-10-04 11:40:00,72.72,72.73,72.62,72.64,97220.0,68.8153,68.8247,68.7206,68.7396,97220.0
2022-10-04 11:45:00,72.64,72.66,72.56,72.58,70750.0,68.7396,68.7585,68.6639,68.6828,70750.0
2022-10-04 11:50:00,72.58,72.68,72.58,72.65,65136.0,68.6828,68.7774,68.6828,68.749,65136.0
2022-10-04 11:55:00,72.66,72.72,72.62,72.72,69967.0,68.7585,68.8153,68.7206,68.8153,69967.0
2022-10-04 12:00:00,72.72,72.76,72.68,72.76,81400.0,68.8153,68.8531,68.7774,68.8531,81400.0
2022-10-04 12:05:00,72.76,72.77,72.71,72.73,92499.0,68.8531,68.8626,68.8058,68.8247,92499.0
2022-10-04 12:10:00,72.73,72.85,72.71,72.81,69890.0,68.8247,68.9383,68.8058,68.9004,69890.0
2022-10-04 12:15:00,72.81,72.82,72.72,72.72,80181.0,68.9004,68.9099,68.8153,68.8153,80181.0
2022-10-04 12:20:00,72.72,72.74,72.63,72.67,86328.0,68.8153,68.8342,68.7301,68.768,86328.0
2022-10-04 12:25:00,72.67,72.81,72.67,72.78,81524.0,68.768,68.9004,68.768,68.872,81524.0
2022-10-04 12:30:00,72.77,72.85,72.76,72.82,73148.0,68.8626,68.9383,68.8531,68.9099,73148.0
2022-10-04 12:35:00,72.81,72.88,72.79,72.88,85187.0,68.9004,68.9667,68.8815,68.9667,85187.0
2022-10-04 12:40:00,72.87,72.88,72.72,72.74,74597.0,68.9572,68.9667,68.8153,68.8342,74597.0
2022-10-04 12:45:00,72.74,72.75,72.62,72.64,97664.0,68.8342,68.8437,68.7206,68.7396,97664.0
2022-10-04 12:50:00,72.63,72.66,72.57,72.59,64194.0,68.7301,68.7585,68.6733,68.6923,64194.0
2022-10-04 12:55:00,72.58,72.62,72.53,72.62,87702.0,68.6828,68.7206,68.6355,68.7206,87702.0
2022-10-04 13:00:00,72.61,72.64,72.54,72.58,113248.0,68.7112,68.7396,68.6449,68.6828,113248.0
2022-10-04 13:05:00,72.57,72.59,72.44,72.47,82985.0,68.6733,68.6923,68.5503,68.5787,82985.0
2022-10-04 13:10:00,72.47,72.48,72.33,72.33,103954.0,68.5787,68.5882,68.4462,68.4462,103954.0
2022-10-04 13:15:00,72.32,72.34,72.22,72.23,107878.0,68.4367,68.4557,68.3421,68.3516,107878.0
2022-10-04 13:20:00,72.23,72.32,72.19,72.28,94365.0,68.3516,68.4367,68.3137,68.3989,94365.0
2022-10-04 13:25:00,72.29,72.4,72.29,72.39,90908.0,68.4084,68.5125,68.4084,68.503,90908.0
2022-10-04 13:30:00,72.39,72.49,72.38,72.39,71997.0,68.503,68.5976,68.4935,68.503,71997.0
2022-10-04 13:35:00,72.38,72.47,72.38,72.46,71334.0,68.4935,68.5787,68.4935,68.5692,71334.0
2022-10-04 13:40:00,72.46,72.5,72.43,72.45,72646.0,68.5692,68.6071,68.5408,68.5598,72646.0
2022-10-04 13:45:00,72.45,72.55,72.43,72.5,117394.0,68.5598,68.6544,68.5408,68.6071,117394.0
2022-10-04 13:50:00,72.51,72.65,72.5,72.59,109784.0,68.6165,68.749,68.6071,68.6923,109784.0
2022-10-04 13:55:00,72.6,72.66,72.55,72.56,117238.0,68.7017,68.7585,68.6544,68.6639,117238.0
2022-10-04 14:00:00,72.57,72.63,72.54,72.61,78261.0,68.6733,68.7301,68.6449,68.7112,78261.0
2022-10-04 14:05:00,72.61,72.64,72.55,72.61,89449.0,68.7112,68.7396,68.6544,68.7112,89449.0
2022-10-04 14:10:00,72.62,72.68,72.54,72.57,116705.0,68.7206,68.7774,68.6449,68.6733,116705.0
2022-10-04 14:15:00,72.56,72.6,72.51,72.54,77274.0,68.6639,68.7017,68.6165,68.6449,77274.0
2022-10-04 14:20:00,72.55,72.61,72.54,72.61,72061.0,68.6544,68.7112,68.6449,68.7112,72061.0
2022-10-04 14:25:00,72.61,72.64,72.45,72.45,109422.0,68.7112,68.7396,68.5598,68.5598,109422.0
2022-10-04 14:30:00,72.46,72.6,72.45,72.55,116647.0,68.5692,68.7017,68.5598,68.6544,116647.0
2022-10-04 14:35:00,72.55,72.58,72.49,72.53,74430.0,68.6544,68.6828,68.5976,68.6355,74430.0
2022-10-04 14:40:00,72.53,72.6,72.52,72.58,127421.0,68.6355,68.7017,68.626,68.6828,127421.0
2022-10-04 14:45:00,72.57,72.7,72.55,72.69,161089.0,68.6733,68.7963,68.6544,68.7869,161089.0
2022-10-04 14:50:00,72.7,72.78,72.7,72.75,165443.0,68.7963,68.872,68.7963,68.8437,165443.0
2022-10-04 14:55:00,72.75,72.8,72.73,72.75,84671.0,68.8437,68.891,68.8247,68.8437,84671.0
2022-10-04 15:00:00,72.75,72.79,72.69,72.75,82061.0,68.8437,68.8815,68.7869,68.8437,82061.0
2022-10-04 15:05:00,72.75,72.75,72.64,72.66,85607.0,68.8437,68.8437,68.7396,68.7585,85607.0
2022-10-04 15:10:00,72.66,72.67,72.5,72.64,103826.0,68.7585,68.768,68.6071,68.7396,103826.0
2022-10-04 15:15:00,72.63,72.74,72.62,72.7,167543.0,68.7301,68.8342,68.7206,68.7963,167543.0
2022-10-04 15:20:00,72.71,72.73,72.64,72.72,149046.0,68.8058,68.8247,68.7396,68.8153,149046.0
2022-10-04 15:25:00,72.72,72.8,72.7,72.76,132086.0,68.8153,68.891,68.7963,68.8531,132086.0
2022-10-04 15:30:00,72.76,72.76,72.61,72.64,128481.0,68.8531,68.8531,68.7112,68.7396,128481.0
2022-10-04 15:35:00,72.65,72.82,72.63,72.75,332084.0,68.749,68.9099,68.7301,68.8437,332084.0
2022-10-04 15:40:00,72.75,72.77,72.67,72.72,198610.0,68.8437,68.8626,68.768,68.8153,198610.0
2022-10-04 15:45:00,72.71,72.81,72.68,72.77,428949.0,68.8058,68.9004,68.7774,68.8626,428949.0
2022-10-04 15:50:00,72.78,72.85,72.68,72.83,590762.0,68.872,68.9383,68.7774,68.9194,590762.0
2022-10-04 15:55:00,72.82,72.86,72.65,72.81,1005237.0,68.9099,68.9478,68.749,68.9004,1005237.0
2022-10-05 09:30:00,71.78,71.97,71.64,71.93,203951.0,67.9257,68.1055,67.7933,68.0677,203951.0
2022-10-05 09:35:00,71.93,72.19,71.84,71.86,136988.0,68.0677,68.3137,67.9825,68.0014,136988.0
2022-10-05 09:40:00,71.86,71.93,71.7,71.77,113827.0,68.0014,68.0677,67.85,67.9163,113827.0
2022-10-05 09:45:00,71.76,71.95,71.69,71.86,144739.0,67.9068,68.0866,67.8406,68.0014,144739.0
2022-10-05 09:50:00,71.85,71.92,71.76,71.86,92596.0,67.992,68.0582,67.9068,68.0014,92596.0
2022-10-05 09:55:00,71.87,71.97,71.85,71.94,38858.0,68.0109,68.1055,67.992,68.0772,38858.0
2022-10-05 10:00:00,71.95,71.95,71.33,71.41,189466.0,68.0866,68.0866,67.4999,67.5756,189466.0
2022-10-05 10:05:00,71.41,71.48,71.3,71.39,131341.0,67.5756,67.6419,67.4715,67.5567,131341.0
2022-10-05 10:10:00,71.4,71.52,71.32,71.4,59339.0,67.5661,67.6797,67.4904,67.5661,59339.0
2022-10-05 10:15:00,71.38,71.48,71.33,71.41,73405.0,67.5472,67.6419,67.4999,67.5756,73405.0
2022-10-05 10:20:00,71.41,71.54,71.29,71.3,65520.0,67.5756,67.6986,67.4621,67.4715,65520.0
2022-10-05 10:25:00,71.29,71.41,71.25,71.31,124979.0,67.4621,67.5756,67.4242,67.481,124979.0
2022-10-05 10:30:00,71.3,71.37,71.17,71.19,118231.0,67.4715,67.5378,67.3485,67.3674,118231.0
2022-10-05 10:35:00,71.19,71.4,71.19,71.39,40885.0,67.3674,67.5661,67.3674,67.5567,40885.0
2022-10-05 10:40:00,71.37,71.53,71.33,71.51,45008.0,67.5378,67.6892,67.4999,67.6702,45008.0
2022-10-05 10:45:00,71.5,71.53,71.43,71.45,55181.0,67.6608,67.6892,67.5945,67.6135,55181.0
2022-10-05 10:50:00,71.44,71.49,71.36,71.48,41274.0,67.604,67.6513,67.5283,67.6419,41274.0
2022-10-05 10:55:00,71.48,71.49,71.29,71.32,30480.0,67.6419,67.6513,67.4621,67.4904,30480.0
2022-10-05 11:00:00,71.29,71.51,71.29,71.48,26717.0,67.4621,67.6702,67.4621,67.6419,26717.0
2022-10-05 11:05:00,71.47,71.49,71.39,71.43,32056.0,67.6324,67.6513,67.5567,67.5945,32056.0
2022-10-05 11:10:00,71.43,71.45,71.36,71.4,65731.0,67.5945,67.6135,67.5283,67.5661,65731.0
2022-10-05 11:15:00,71.4,71.46,71.32,71.46,28381.0,67.5661,67.6229,67.4904,67.6229,28381.0
2022-10-05 11:20:00,71.45,71.47,71.36,71.44,73279.0,67.6135,67.6324,67.5283,67.604,73279.0
2022-10-05 11:25:00,71.44,71.5,71.41,71.47,40371.0,67.604,67.6608,67.5756,67.6324,40371.0
2022-10-05 11:30:00,71.48,71.51,71.4,71.48,65600.0,67.6419,67.6702,67.5661,67.6419,65600.0
2022-10-05 11:35:00,71.48,71.67,71.47,71.64,78129.0,67.6419,67.8217,67.6324,67.7933,78129.0
2022-10-05 11:40:00,71.64,71.66,71.58,71.61,48876.0,67.7933,67.8122,67.7365,67.7649,48876.0
2022-10-05 11:45:00,71.61,71.62,71.5,71.51,36034.0,67.7649,67.7743,67.6608,67.6702,36034.0
2022-10-05 11:50:00,71.53,71.55,71.45,71.53,81940.0,67.6892,67.7081,67.6135,67.6892,81940.0
2022-10-05 11:55:00,71.53,71.55,71.49,71.51,39688.0,67.6892,67.7081,67.6513,67.6702,39688.0
2022-10-05 12:00:00,71.52,71.52,71.35,71.39,60474.0,67.6797,67.6797,67.5188,67.5567,60474.0
2022-10-05 12:05:00,71.4,71.6,71.4,71.58,42549.0,67.5661,67.7554,67.5661,67.7365,42549.0
2022-10-05 12:10:00,71.57,71.75,71.57,71.73,72584.0,67.727,67.8974,67.727,67.8784,72584.0
2022-10-05 12:15:00,71.73,71.97,71.73,71.95,53108.0,67.8784,68.1055,67.8784,68.0866,53108.0
2022-10-05 12:20:00,71.95,71.96,71.85,71.92,26784.0,68.0866,68.0961,67.992,68.0582,26784.0
2022-10-05 12:25:00,71.93,71.94,71.82,71.83,22243.0,68.0677,68.0772,67.9636,67.9731,22243.0
2022-10-05 12:30:00,71.83,71.85,71.73,71.73,29704.0,67.9731,67.992,67.8784,67.8784,29704.0
2022-10-05 12:35:00,71.73,71.77,71.7,71.74,26826.0,67.8784,67.9163,67.85,67.8879,26826.0
2022-10-05 12:40:00,71.73,71.82,71.71,71.82,27934.0,67.8784,67.9636,67.8595,67.9636,27934.0
2022-10-05 12:45:00,71.82,71.99,71.79,71.99,33189.0,67.9636,68.1245,67.9352,68.1245,33189.0
2022-10-05 12:50:00,72.0,72.02,71.93,71.96,20779.0,68.1339,68.1529,68.0677,68.0961,20779.0
2022-10-05 12:55:00,71.96,71.97,71.87,71.88,46877.0,68.0961,68.1055,68.0109,68.0204,46877.0
2022-10-05 13:00:00,71.88,71.97,71.86,71.95,28566.0,68.0204,68.1055,68.0014,68.0866,28566.0
2022-10-05 13:05:00,71.97,72.08,71.96,71.98,29709.0,68.1055,68.2096,68.0961,68.115,29709.0
2022-10-05 13:10:00,72.01,72.08,71.99,72.08,16944.0,68.1434,68.2096,68.1245,68.2096,16944.0
2022-10-05 13:15:00,72.08,72.16,72.02,72.16,60651.0,68.2096,68.2853,68.1529,68.2853,60651.0
2022-10-05 13:20:00,72.17,72.25,72.15,72.15,61621.0,68.2948,68.3705,68.2759,68.2759,61621.0
2022-10-05 13:25:00,72.13,72.14,72.05,72.07,32498.0,68.257,68.2664,68.1812,68.2002,32498.0
2022-10-05 13:30:00,72.07,72.09,71.98,72.0,55942.0,68.2002,68.2191,68.115,68.1339,55942.0
2022-10-05 13:35:00,71.99,72.05,71.96,72.05,31795.0,68.1245,68.1812,68.0961,68.1812,31795.0
2022-10-05 13:40:00,72.06,72.08,71.97,72.04,26008.0,68.1907,68.2096,68.1055,68.1718,26008.0
2022-10-05 13:45:00,72.04,72.13,72.0,72.09,36539.0,68.1718,68.257,68.1339,68.2191,36539.0
2022-10-05 13:50:00,72.09,72.1,71.98,72.0,32611.0,68.2191,68.2286,68.115,68.1339,32611.0
2022-10-05 13:55:00,72.01,72.06,71.94,71.96,66516.0,68.1434,68.1907,68.0772,68.0961,66516.0
2022-10-05 14:00:00,71.96,72.07,71.95,72.05,34086.0,68.0961,68.2002,68.0866,68.1812,34086.0
2022-10-05 14:05:00,72.06,72.09,72.0,72.02,36431.0,68.1907,68.2191,68.1339,68.1529,36431.0
2022-10-05 14:10:00,72.02,72.14,72.01,72.1,104522.0,68.1529,68.2664,68.1434,68.2286,104522.0
2022-10-05 14:15:00,72.11,72.2,72.05,72.17,73817.0,68.238,68.3232,68.1812,68.2948,73817.0
2022-10-05 14:20:00,72.17,72.17,72.12,72.17,48180.0,68.2948,68.2948,68.2475,68.2948,48180.0
2022-10-05 14:25:00,72.16,72.18,72.06,72.15,41700.0,68.2853,68.3043,68.1907,68.2759,41700.0
2022-10-05 14:30:00,72.15,72.17,72.06,72.08,39246.0,68.2759,68.2948,68.1907,68.2096,39246.0
2022-10-05 14:35:00,72.08,72.21,72.08,72.18,71448.0,68.2096,68.3327,68.2096,68.3043,71448.0
2022-10-05 14:40:00,72.17,72.21,72.13,72.2,30102.0,68.2948,68.3327,68.257,68.3232,30102.0
2022-10-05 14:45:00,72.2,72.27,72.19,72.2,85749.0,68.3232,68.3894,68.3137,68.3232,85749.0
2022-10-05 14:50:00,72.2,72.29,72.16,72.25,47844.0,68.3232,68.4084,68.2853,68.3705,47844.0
2022-10-05 14:55:00,72.25,72.31,72.22,72.29,54317.0,68.3705,68.4273,68.3421,68.4084,54317.0
2022-10-05 15:00:00,72.29,72.47,72.28,72.41,146663.0,68.4084,68.5787,68.3989,68.5219,146663.0
2022-10-05 15:05:00,72.42,72.42,72.34,72.41,55997.0,68.5314,68.5314,68.4557,68.5219,55997.0
2022-10-05 15:10:00,72.4,72.48,72.36,72.48,74682.0,68.5125,68.5882,68.4746,68.5882,74682.0
2022-10-05 15:15:00,72.48,72.57,72.44,72.52,150352.0,68.5882,68.6733,68.5503,68.626,150352.0
2022-10-05 15:20:00,72.53,72.53,72.41,72.45,90548.0,68.6355,68.6355,68.5219,68.5598,90548.0
2022-10-05 15:25:00,72.45,72.46,72.35,72.36,144003.0,68.5598,68.5692,68.4651,68.4746,144003.0
2022-10-05 15:30:00,72.37,72.43,72.35,72.38,234453.0,68.4841,68.5408,68.4651,68.4935,234453.0
2022-10-05 15:35:00,72.38,72.42,72.29,72.3,184658.0,68.4935,68.5314,68.4084,68.4178,184658.0
2022-10-05 15:40:00,72.29,72.32,72.24,72.3,198540.0,68.4084,68.4367,68.361,68.4178,198540.0
2022-10-05 15:45:00,72.28,72.37,72.19,72.2,255021.0,68.3989,68.4841,68.3137,68.3232,255021.0
2022-10-05 15:50:00,72.19,72.21,71.94,72.0,539454.0,68.3137,68.3327,68.0772,68.1339,539454.0
2022-10-05 15:55:00,72.0,72.04,71.93,72.02,808616.0,68.1339,68.1718,68.0677,68.1529,808616.0
2022-10-06 09:30:00,71.42,71.89,71.29,71.85,149054.0,67.5851,68.0298,67.4621,67.992,149054.0
2022-10-06 09:35:00,71.85,71.94,71.61,71.91,138264.0,67.992,68.0772,67.7649,68.0488,138264.0
2022-10-06 09:40:00,71.92,72.18,71.9,72.06,139707.0,68.0582,68.3043,68.0393,68.1907,139707.0
2022-10-06 09:45:00,72.04,72.08,71.68,71.74,105008.0,68.1718,68.2096,67.8311,67.8879,105008.0
2022-10-06 09:50:00,71.74,72.0,71.71,71.94,55340.0,67.8879,68.1339,67.8595,68.0772,55340.0
2022-10-06 09:55:00,71.92,71.94,71.7,71.77,84513.0,68.0582,68.0772,67.85,67.9163,84513.0
2022-10-06 10:00:00,71.78,71.78,71.43,71.59,136749.0,67.9257,67.9257,67.5945,67.7459,136749.0
2022-10-06 10:05:00,71.58,71.58,71.39,71.51,76300.0,67.7365,67.7365,67.5567,67.6702,76300.0
2022-10-06 10:10:00,71.49,71.5,71.29,71.38,110656.0,67.6513,67.6608,67.4621,67.5472,110656.0
2022-10-06 10:15:00,71.39,71.58,71.39,71.49,62939.0,67.5567,67.7365,67.5567,67.6513,62939.0
2022-10-06 10:20:00,71.49,71.53,71.36,71.46,66050.0,67.6513,67.6892,67.5283,67.6229,66050.0
2022-10-06 10:25:00,71.46,71.53,71.24,71.28,97255.0,67.6229,67.6892,67.4147,67.4526,97255.0
2022-10-06 10:30:00,71.26,71.35,71.19,71.21,64008.0,67.4337,67.5188,67.3674,67.3864,64008.0
2022-10-06 10:35:00,71.2,71.37,71.17,71.32,53103.0,67.3769,67.5378,67.3485,67.4904,53103.0
2022-10-06 10:40:00,71.34,71.53,71.33,71.43,198006.0,67.5094,67.6892,67.4999,67.5945,198006.0
2022-10-06 10:45:00,71.42,71.67,71.33,71.65,75756.0,67.5851,67.8217,67.4999,67.8027,75756.0
2022-10-06 10:50:00,71.65,71.69,71.55,71.68,53321.0,67.8027,67.8406,67.7081,67.8311,53321.0
2022-10-06 10:55:00,71.69,71.79,71.6,71.78,52751.0,67.8406,67.9352,67.7554,67.9257,52751.0
2022-10-06 11:00:00,71.79,71.79,71.5,71.51,99355.0,67.9352,67.9352,67.6608,67.6702,99355.0
2022-10-06 11:05:00,71.54,71.68,71.52,71.56,38612.0,67.6986,67.8311,67.6797,67.7176,38612.0
2022-10-06 11:10:00,71.57,71.59,71.42,71.44,84001.0,67.727,67.7459,67.5851,67.604,84001.0
2022-10-06 11:15:00,71.45,71.69,71.42,71.67,72337.0,67.6135,67.8406,67.5851,67.8217,72337.0
2022-10-06 11:20:00,71.66,71.76,71.62,71.68,97396.0,67.8122,67.9068,67.7743,67.8311,97396.0
2022-10-06 11:25:00,71.66,71.73,71.58,71.7,79161.0,67.8122,67.8784,67.7365,67.85,79161.0
2022-10-06 11:30:00,71.7,71.7,71.61,71.66,58721.0,67.85,67.85,67.7649,67.8122,58721.0
2022-10-06 11:35:00,71.68,71.75,71.59,71.61,54941.0,67.8311,67.8974,67.7459,67.7649,54941.0
2022-10-06 11:40:00,71.61,71.72,71.57,71.66,65016.0,67.7649,67.869,67.727,67.8122,65016.0
2022-10-06 11:45:00,71.66,71.82,71.66,71.78,38001.0,67.8122,67.9636,67.8122,67.9257,38001.0
2022-10-06 11:50:00,71.76,71.92,71.75,71.82,82054.0,67.9068,68.0582,67.8974,67.9636,82054.0
2022-10-06 11:55:00,71.81,71.85,71.45,71.49,122241.0,67.9541,67.992,67.6135,67.6513,122241.0
2022-10-06 12:00:00,71.48,71.55,71.39,71.42,37337.0,67.6419,67.7081,67.5567,67.5851,37337.0
2022-10-06 12:05:00,71.42,71.49,71.42,71.43,49351.0,67.5851,67.6513,67.5851,67.5945,49351.0
2022-10-06 12:10:00,71.43,71.49,71.36,71.37,49881.0,67.5945,67.6513,67.5283,67.5378,49881.0
2022-10-06 12:15:00,71.39,71.44,71.32,71.43,38576.0,67.5567,67.604,67.4904,67.5945,38576.0
2022-10-06 12:20:00,71.43,71.56,71.43,71.55,50476.0,67.5945,67.7176,67.5945,67.7081,50476.0
2022-10-06 12:25:00,71.55,71.64,71.55,71.63,51018.0,67.7081,67.7933,67.7081,67.7838,51018.0
2022-10-06 12:30:00,71.63,71.64,71.52,71.63,46070.0,67.7838,67.7933,67.6797,67.7838,46070.0
2022-10-06 12:35:00,71.63,71.69,71.58,71.68,27888.0,67.7838,67.8406,67.7365,67.8311,27888.0
2022-10-06 12:40:00,71.68,71.76,71.62,71.76,44158.0,67.8311,67.9068,67.7743,67.9068,44158.0
2022-10-06 12:45:00,71.75,71.83,71.71,71.74,106783.0,67.8974,67.9731,67.8595,67.8879,106783.0
2022-10-06 12:50:00,71.74,71.75,71.67,71.72,65781.0,67.8879,67.8974,67.8217,67.869,65781.0
2022-10-06 12:55:00,71.72,71.73,71.64,71.64,41240.0,67.869,67.8784,67.7933,67.7933,41240.0
2022-10-06 13:00:00,71.64,71.73,71.64,71.66,44565.0,67.7933,67.8784,67.7933,67.8122,44565.0
2022-10-06 13:05:00,71.67,71.68,71.55,71.56,35509.0,67.8217,67.8311,67.7081,67.7176,35509.0
2022-10-06 13:10:00,71.55,71.73,71.53,71.72,80581.0,67.7081,67.8784,67.6892,67.869,80581.0
2022-10-06 13:15:00,71.72,71.76,71.68,71.7,27003.0,67.869,67.9068,67.8311,67.85,27003.0
2022-10-06 13:20:00,71.7,71.77,71.67,71.68,118573.0,67.85,67.9163,67.8217,67.8311,118573.0
2022-10-06 13:25:00,71.68,71.71,71.63,71.7,31138.0,67.8311,67.8595,67.7838,67.85,31138.0
2022-10-06 13:30:00,71.7,71.71,71.51,71.53,46624.0,67.85,67.8595,67.6702,67.6892,46624.0
2022-10-06 13:35:00,71.54,71.54,71.45,71.49,20692.0,67.6986,67.6986,67.6135,67.6513,20692.0
2022-10-06 13:40:00,71.49,71.61,71.49,71.61,22374.0,67.6513,67.7649,67.6513,67.7649,22374.0
2022-10-06 13:45:00,71.6,71.61,71.53,71.57,20566.0,67.7554,67.7649,67.6892,67.727,20566.0
2022-10-06 13:50:00,71.57,71.6,71.5,71.53,45560.0,67.727,67.7554,67.6608,67.6892,45560.0
2022-10-06 13:55:00,71.53,71.57,71.49,71.51,25580.0,67.6892,67.727,67.6513,67.6702,25580.0
2022-10-06 14:00:00,71.49,71.51,71.37,71.38,61848.0,67.6513,67.6702,67.5378,67.5472,61848.0
2022-10-06 14:05:00,71.38,71.4,71.3,71.34,37652.0,67.5472,67.5661,67.4715,67.5094,37652.0
2022-10-06 14:10:00,71.35,71.37,71.3,71.33,17521.0,67.5188,67.5378,67.4715,67.4999,17521.0
2022-10-06 14:15:00,71.33,71.33,71.22,71.25,32812.0,67.4999,67.4999,67.3958,67.4242,32812.0
2022-10-06 14:20:00,71.22,71.31,71.22,71.29,38387.0,67.3958,67.481,67.3958,67.4621,38387.0
2022-10-06 14:25:00,71.3,71.34,71.26,71.29,42255.0,67.4715,67.5094,67.4337,67.4621,42255.0
2022-10-06 14:30:00,71.29,71.39,71.24,71.27,55409.0,67.4621,67.5567,67.4147,67.4431,55409.0
2022-10-06 14:35:00,71.29,71.39,71.29,71.34,51470.0,67.4621,67.5567,67.4621,67.5094,51470.0
2022-10-06 14:40:00,71.34,71.36,71.26,71.26,36774.0,67.5094,67.5283,67.4337,67.4337,36774.0
2022-10-06 14:45:00,71.24,71.25,71.14,71.15,98662.0,67.4147,67.4242,67.3201,67.3296,98662.0
2022-10-06 14:50:00,71.14,71.17,71.04,71.16,86608.0,67.3201,67.3485,67.2255,67.339,86608.0
2022-10-06 14:55:00,71.16,71.26,71.15,71.18,43607.0,67.339,67.4337,67.3296,67.358,43607.0
2022-10-06 15:00:00,71.18,71.21,71.08,71.18,94873.0,67.358,67.3864,67.2633,67.358,94873.0
2022-10-06 15:05:00,71.18,71.18,71.12,71.18,48541.0,67.358,67.358,67.3012,67.358,48541.0
2022-10-06 15:10:00,71.19,71.2,71.06,71.17,53874.0,67.3674,67.3769,67.2444,67.3485,53874.0
2022-10-06 15:15:00,71.18,71.22,71.07,71.12,113618.0,67.358,67.3958,67.2539,67.3012,113618.0
2022-10-06 15:20:00,71.11,71.25,71.08,71.21,220569.0,67.2917,67.4242,67.2633,67.3864,220569.0
2022-10-06 15:25:00,71.21,71.35,71.21,71.34,77171.0,67.3864,67.5188,67.3864,67.5094,77171.0
2022-10-06 15:30:00,71.35,71.37,71.26,71.3,121215.0,67.5188,67.5378,67.4337,67.4715,121215.0
2022-10-06 15:35:00,71.3,71.36,71.26,71.3,143860.0,67.4715,67.5283,67.4337,67.4715,143860.0
2022-10-06 15:40:00,71.3,71.31,71.21,71.29,194089.0,67.4715,67.481,67.3864,67.4621,194089.0
2022-10-06 15:45:00,71.29,71.37,71.22,71.24,296450.0,67.4621,67.5378,67.3958,67.4147,296450.0
2022-10-06 15:50:00,71.24,71.31,71.18,71.26,505885.0,67.4147,67.481,67.358,67.4337,505885.0
2022-10-06 15:55:00,71.26,71.37,71.17,71.22,981247.0,67.4337,67.5378,67.3485,67.3958,981247.0
2022-10-07 09:30:00,70.63,70.78,70.3,70.65,367872.0,66.8375,66.9794,66.5252,66.8564,367872.0
2022-10-07 09:35:00,70.65,70.66,70.36,70.45,152059.0,66.8564,66.8659,66.582,66.6672,152059.0
2022-10-07 09:40:00,70.45,70.6,70.12,70.15,129546.0,66.6672,66.8091,66.3549,66.3833,129546.0
2022-10-07 09:45:00,70.13,70.19,69.88,69.9,85794.0,66.3643,66.4211,66.1278,66.1467,85794.0
2022-10-07 09:50:00,69.86,70.02,69.78,69.91,66392.0,66.1088,66.2602,66.0331,66.1562,66392.0
2022-10-07 09:55:00,69.89,69.92,69.71,69.72,63346.0,66.1372,66.1656,65.9669,65.9764,63346.0
2022-10-07 10:00:00,69.71,69.78,69.49,69.53,97693.0,65.9669,66.0331,65.7587,65.7966,97693.0
2022-10-07 10:05:00,69.54,69.7,69.51,69.62,60671.0,65.806,65.9574,65.7776,65.8817,60671.0
2022-10-07 10:10:00,69.62,69.76,69.56,69.67,28922.0,65.8817,66.0142,65.8249,65.929,28922.0
2022-10-07 10:15:00,69.66,69.89,69.65,69.87,34606.0,65.9196,66.1372,65.9101,66.1183,34606.0
2022-10-07 10:20:00,69.86,70.0,69.83,69.89,38938.0,66.1088,66.2413,66.0805,66.1372,38938.0
2022-10-07 10:25:00,69.87,69.97,69.82,69.86,26844.0,66.1183,66.2129,66.071,66.1088,26844.0
2022-10-07 10:30:00,69.87,69.92,69.79,69.84,25457.0,66.1183,66.1656,66.0426,66.0899,25457.0
2022-10-07 10:35:00,69.83,69.91,69.79,69.85,21737.0,66.0805,66.1562,66.0426,66.0994,21737.0
2022-10-07 10:40:00,69.89,70.1,69.89,70.09,29721.0,66.1372,66.336,66.1372,66.3265,29721.0
2022-10-07 10:45:00,70.1,70.24,70.08,70.22,50549.0,66.336,66.4684,66.317,66.4495,50549.0
2022-10-07 10:50:00,70.23,70.23,70.05,70.21,29052.0,66.459,66.459,66.2886,66.44,29052.0
2022-10-07 10:55:00,70.17,70.19,70.09,70.13,19344.0,66.4022,66.4211,66.3265,66.3643,19344.0
2022-10-07 11:00:00,70.13,70.26,70.12,70.24,14472.0,66.3643,66.4874,66.3549,66.4684,14472.0
2022-10-07 11:05:00,70.22,70.22,70.02,70.02,20778.0,66.4495,66.4495,66.2602,66.2602,20778.0
2022-10-07 11:10:00,70.01,70.13,70.0,70.01,26742.0,66.2508,66.3643,66.2413,66.2508,26742.0
2022-10-07 11:15:00,70.01,70.02,69.84,69.84,29893.0,66.2508,66.2602,66.0899,66.0899,29893.0
2022-10-07 11:20:00,69.85,69.9,69.79,69.85,35452.0,66.0994,66.1467,66.0426,66.0994,35452.0
2022-10-07 11:25:00,69.86,69.98,69.82,69.95,17319.0,66.1088,66.2224,66.071,66.194,17319.0
2022-10-07 11:30:00,69.95,70.01,69.81,69.84,42274.0,66.194,66.2508,66.0615,66.0899,42274.0
2022-10-07 11:35:00,69.84,69.98,69.82,69.94,33789.0,66.0899,66.2224,66.071,66.1845,33789.0
2022-10-07 11:40:00,69.92,69.96,69.84,69.92,37975.0,66.1656,66.2035,66.0899,66.1656,37975.0
2022-10-07 11:45:00,69.91,69.94,69.77,69.78,33450.0,66.1562,66.1845,66.0237,66.0331,33450.0
2022-10-07 11:50:00,69.77,69.89,69.76,69.82,28566.0,66.0237,66.1372,66.0142,66.071,28566.0
2022-10-07 11:55:00,69.82,69.91,69.8,69.88,11584.0,66.071,66.1562,66.0521,66.1278,11584.0
2022-10-07 12:00:00,69.88,69.97,69.83,69.97,16618.0,66.1278,66.2129,66.0805,66.2129,16618.0
2022-10-07 12:05:00,69.97,70.01,69.91,69.96,27157.0,66.2129,66.2508,66.1562,66.2035,27157.0
2022-10-07 12:10:00,69.96,70.06,69.96,69.96,10262.0,66.2035,66.2981,66.2035,66.2035,10262.0
2022-10-07 12:15:00,69.93,69.98,69.91,69.92,9169.0,66.1751,66.2224,66.1562,66.1656,9169.0
2022-10-07 12:20:00,69.92,69.94,69.77,69.78,50896.0,66.1656,66.1845,66.0237,66.0331,50896.0
2022-10-07 12:25:00,69.78,69.83,69.75,69.79,12148.0,66.0331,66.0805,66.0047,66.0426,12148.0
2022-10-07 12:30:00,69.76,69.77,69.71,69.74,43803.0,66.0142,66.0237,65.9669,65.9953,43803.0
2022-10-07 12:35:00,69.74,69.76,69.69,69.76,14522.0,65.9953,66.0142,65.948,66.0142,14522.0
2022-10-07 12:40:00,69.75,69.75,69.64,69.67,42938.0,66.0047,66.0047,65.9007,65.929,42938.0
2022-10-07 12:45:00,69.67,69.67,69.59,69.62,33008.0,65.929,65.929,65.8533,65.8817,33008.0
2022-10-07 12:50:00,69.61,69.65,69.57,69.61,78535.0,65.8723,65.9101,65.8344,65.8723,78535.0
2022-10-07 12:55:00,69.61,69.68,69.61,69.68,42827.0,65.8723,65.9385,65.8723,65.9385,42827.0
2022-10-07 13:00:00,69.68,69.68,69.57,69.62,26540.0,65.9385,65.9385,65.8344,65.8817,26540.0
2022-10-07 13:05:00,69.63,69.64,69.56,69.58,20977.0,65.8912,65.9007,65.8249,65.8439,20977.0
2022-10-07 13:10:00,69.58,69.71,69.55,69.7,57826.0,65.8439,65.9669,65.8155,65.9574,57826.0
2022-10-07 13:15:00,69.71,69.79,69.69,69.78,33875.0,65.9669,66.0426,65.948,66.0331,33875.0
2022-10-07 13:20:00,69.78,69.79,69.73,69.74,21249.0,66.0331,66.0426,65.9858,65.9953,21249.0
2022-10-07 13:25:00,69.73,69.81,69.72,69.75,16132.0,65.9858,66.0615,65.9764,66.0047,16132.0
2022-10-07 13:30:00,69.74,69.78,69.69,69.74,21157.0,65.9953,66.0331,65.948,65.9953,21157.0
2022-10-07 13:35:00,69.74,69.76,69.72,69.75,13103.0,65.9953,66.0142,65.9764,66.0047,13103.0
2022-10-07 13:40:00,69.75,69.83,69.75,69.8,18796.0,66.0047,66.0805,66.0047,66.0521,18796.0
2022-10-07 13:45:00,69.8,69.81,69.72,69.74,11942.0,66.0521,66.0615,65.9764,65.9953,11942.0
2022-10-07 13:50:00,69.73,69.76,69.64,69.64,18942.0,65.9858,66.0142,65.9007,65.9007,18942.0
2022-10-07 13:55:00,69.65,69.68,69.55,69.58,10074.0,65.9101,65.9385,65.8155,65.8439,10074.0
2022-10-07 14:00:00,69.55,69.62,69.52,69.58,8332.0,65.8155,65.8817,65.7871,65.8439,8332.0
2022-10-07 14:05:00,69.58,69.61,69.56,69.58,5810.0,65.8439,65.8723,65.8249,65.8439,5810.0
2022-10-07 14:10:00,69.57,69.59,69.47,69.59,51053.0,65.8344,65.8533,65.7398,65.8533,51053.0
2022-10-07 14:15:00,69.59,69.62,69.56,69.56,18629.0,65.8533,65.8817,65.8249,65.8249,18629.0
2022-10-07 14:20:00,69.56,69.59,69.49,69.5,22600.0,65.8249,65.8533,65.7587,65.7682,22600.0
2022-10-07 14:25:00,69.51,69.54,69.47,69.48,15049.0,65.7776,65.806,65.7398,65.7492,15049.0
2022-10-07 14:30:00,69.48,69.49,69.41,69.49,26243.0,65.7492,65.7587,65.683,65.7587,26243.0
2022-10-07 14:35:00,69.49,69.55,69.48,69.52,16408.0,65.7587,65.8155,65.7492,65.7871,16408.0
2022-10-07 14:40:00,69.52,69.55,69.45,69.46,17478.0,65.7871,65.8155,65.7209,65.7303,17478.0
2022-10-07 14:45:00,69.46,69.48,69.4,69.46,30971.0,65.7303,65.7492,65.6735,65.7303,30971.0
2022-10-07 14:50:00,69.48,69.5,69.41,69.44,65745.0,65.7492,65.7682,65.683,65.7114,65745.0
2022-10-07 14:55:00,69.45,69.46,69.36,69.38,69977.0,65.7209,65.7303,65.6357,65.6546,69977.0
2022-10-07 15:00:00,69.38,69.51,69.37,69.51,36317.0,65.6546,65.7776,65.6452,65.7776,36317.0
2022-10-07 15:05:00,69.5,69.51,69.41,69.41,66968.0,65.7682,65.7776,65.683,65.683,66968.0
2022-10-07 15:10:00,69.41,69.46,69.33,69.33,44188.0,65.683,65.7303,65.6073,65.6073,44188.0
2022-10-07 15:15:00,69.32,69.37,69.25,69.27,37641.0,65.5978,65.6452,65.5316,65.5505,37641.0
2022-10-07 15:20:00,69.28,69.29,69.15,69.2,55388.0,65.56,65.5694,65.437,65.4843,55388.0
2022-10-07 15:25:00,69.21,69.21,69.05,69.11,98060.0,65.4937,65.4937,65.3423,65.3991,98060.0
2022-10-07 15:30:00,69.11,69.11,69.01,69.05,120860.0,65.3991,65.3991,65.3045,65.3423,120860.0
2022-10-07 15:35:00,69.05,69.22,69.03,69.22,89139.0,65.3423,65.5032,65.3234,65.5032,89139.0
2022-10-07 15:40:00,69.24,69.38,69.21,69.35,112668.0,65.5221,65.6546,65.4937,65.6262,112668.0
2022-10-07 15:45:00,69.34,69.38,69.25,69.28,115669.0,65.6168,65.6546,65.5316,65.56,115669.0
2022-10-07 15:50:00,69.28,69.46,69.28,69.41,408869.0,65.56,65.7303,65.56,65.683,408869.0
2022-10-07 15:55:00,69.41,69.49,69.3,69.45,419193.0,65.683,65.7587,65.5789,65.7209,419193.0
2022-10-10 09:30:00,69.73,69.86,69.33,69.7,194986.0,65.9858,66.1088,65.6073,65.9574,194986.0
2022-10-10 09:35:00,69.68,69.76,69.47,69.57,174160.0,65.9385,66.0142,65.7398,65.8344,174160.0
2022-10-10 09:40:00,69.57,69.9,69.55,69.74,85907.0,65.8344,66.1467,65.8155,65.9953,85907.0
2022-10-10 09:45:00,69.74,70.0,69.7,69.92,98306.0,65.9953,66.2413,65.9574,66.1656,98306.0
2022-10-10 09:50:00,69.92,69.99,69.59,69.62,139275.0,66.1656,66.2319,65.8533,65.8817,139275.0
2022-10-10 09:55:00,69.62,69.69,69.52,69.53,52190.0,65.8817,65.948,65.7871,65.7966,52190.0
2022-10-10 10:00:00,69.54,69.58,69.43,69.49,93242.0,65.806,65.8439,65.7019,65.7587,93242.0
2022-10-10 10:05:00,69.5,69.76,69.46,69.62,102804.0,65.7682,66.0142,65.7303,65.8817,102804.0
2022-10-10 10:10:00,69.61,69.73,69.61,69.63,33369.0,65.8723,65.9858,65.8723,65.8912,33369.0
2022-10-10 10:15:00,69.61,69.78,69.6,69.73,44228.0,65.8723,66.0331,65.8628,65.9858,44228.0
2022-10-10 10:20:00,69.74,69.78,69.69,69.74,67120.0,65.9953,66.0331,65.948,65.9953,67120.0
2022-10-10 10:25:00,69.73,69.9,69.67,69.85,94029.0,65.9858,66.1467,65.929,66.0994,94029.0
2022-10-10 10:30:00,69.85,70.02,69.69,69.83,158636.0,66.0994,66.2602,65.948,66.0805,158636.0
2022-10-10 10:35:00,69.81,69.83,69.51,69.54,127003.0,66.0615,66.0805,65.7776,65.806,127003.0
2022-10-10 10:40:00,69.54,69.63,69.52,69.58,53797.0,65.806,65.8912,65.7871,65.8439,53797.0
2022-10-10 10:45:00,69.58,69.64,69.5,69.56,25202.0,65.8439,65.9007,65.7682,65.8249,25202.0
2022-10-10 10:50:00,69.54,69.58,69.41,69.44,38470.0,65.806,65.8439,65.683,65.7114,38470.0
2022-10-10 10:55:00,69.4,69.51,69.37,69.5,28363.0,65.6735,65.7776,65.6452,65.7682,28363.0
2022-10-10 11:00:00,69.49,69.49,69.3,69.31,56798.0,65.7587,65.7587,65.5789,65.5884,56798.0
2022-10-10 11:05:00,69.32,69.38,69.3,69.36,40447.0,65.5978,65.6546,65.5789,65.6357,40447.0
2022-10-10 11:10:00,69.35,69.56,69.35,69.56,30210.0,65.6262,65.8249,65.6262,65.8249,30210.0
2022-10-10 11:15:00,69.56,69.58,69.43,69.48,25161.0,65.8249,65.8439,65.7019,65.7492,25161.0
2022-10-10 11:20:00,69.47,69.74,69.46,69.72,41717.0,65.7398,65.9953,65.7303,65.9764,41717.0
2022-10-10 11:25:00,69.71,69.71,69.59,69.62,20291.0,65.9669,65.9669,65.8533,65.8817,20291.0
2022-10-10 11:30:00,69.62,69.64,69.54,69.61,28754.0,65.8817,65.9007,65.806,65.8723,28754.0
2022-10-10 11:35:00,69.61,69.63,69.55,69.58,15712.0,65.8723,65.8912,65.8155,65.8439,15712.0
2022-10-10 11:40:00,69.58,69.64,69.48,69.64,20680.0,65.8439,65.9007,65.7492,65.9007,20680.0
2022-10-10 11:45:00,69.63,69.75,69.59,69.75,31108.0,65.8912,66.0047,65.8533,66.0047,31108.0
2022-10-10 11:50:00,69.74,69.9,69.73,69.85,110463.0,65.9953,66.1467,65.9858,66.0994,110463.0
2022-10-10 11:55:00,69.86,69.91,69.79,69.8,18605.0,66.1088,66.1562,66.0426,66.0521,18605.0
2022-10-10 12:00:00,69.8,69.85,69.78,69.84,45321.0,66.0521,66.0994,66.0331,66.0899,45321.0
2022-10-10 12:05:00,69.83,69.88,69.72,69.75,43020.0,66.0805,66.1278,65.9764,66.0047,43020.0
2022-10-10 12:10:00,69.73,69.75,69.65,69.72,56738.0,65.9858,66.0047,65.9101,65.9764,56738.0
2022-10-10 12:15:00,69.72,69.72,69.62,69.62,32888.0,65.9764,65.9764,65.8817,65.8817,32888.0
2022-10-10 12:20:00,69.61,69.61,69.43,69.46,43088.0,65.8723,65.8723,65.7019,65.7303,43088.0
2022-10-10 12:25:00,69.45,69.48,69.34,69.4,63098.0,65.7209,65.7492,65.6168,65.6735,63098.0
2022-10-10 12:30:00,69.38,69.44,69.31,69.33,9650.0,65.6546,65.7114,65.5884,65.6073,9650.0
2022-10-10 12:35:00,69.34,69.36,69.28,69.36,13376.0,65.6168,65.6357,65.56,65.6357,13376.0
2022-10-10 12:40:00,69.35,69.38,69.33,69.35,16214.0,65.6262,65.6546,65.6073,65.6262,16214.0
2022-10-10 12:45:00,69.34,69.37,69.32,69.35,10518.0,65.6168,65.6452,65.5978,65.6262,10518.0
2022-10-10 12:50:00,69.35,69.35,69.25,69.27,24187.0,65.6262,65.6262,65.5316,65.5505,24187.0
2022-10-10 12:55:00,69.28,69.33,69.22,69.24,15829.0,65.56,65.6073,65.5032,65.5221,15829.0
2022-10-10 13:00:00,69.23,69.25,69.18,69.19,16399.0,65.5127,65.5316,65.4654,65.4748,16399.0
2022-10-10 13:05:00,69.19,69.23,69.14,69.2,10055.0,65.4748,65.5127,65.4275,65.4843,10055.0
2022-10-10 13:10:00,69.2,69.38,69.15,69.34,119366.0,65.4843,65.6546,65.437,65.6168,119366.0
2022-10-10 13:15:00,69.32,69.37,69.24,69.3,19943.0,65.5978,65.6452,65.5221,65.5789,19943.0
2022-10-10 13:20:00,69.29,69.35,69.28,69.32,20763.0,65.5694,65.6262,65.56,65.5978,20763.0
2022-10-10 13:25:00,69.31,69.39,69.29,69.36,31354.0,65.5884,65.6641,65.5694,65.6357,31354.0
2022-10-10 13:30:00,69.35,69.48,69.35,69.4,23770.0,65.6262,65.7492,65.6262,65.6735,23770.0
2022-10-10 13:35:00,69.41,69.5,69.4,69.46,18702.0,65.683,65.7682,65.6735,65.7303,18702.0
2022-10-10 13:40:00,69.46,69.48,69.41,69.41,11383.0,65.7303,65.7492,65.683,65.683,11383.0
2022-10-10 13:45:00,69.42,69.78,69.41,69.73,56319.0,65.6925,66.0331,65.683,65.9858,56319.0
2022-10-10 13:50:00,69.72,69.85,69.7,69.83,87229.0,65.9764,66.0994,65.9574,66.0805,87229.0
2022-10-10 13:55:00,69.84,69.86,69.75,69.76,65900.0,66.0899,66.1088,66.0047,66.0142,65900.0
2022-10-10 14:00:00,69.77,69.79,69.71,69.72,16661.0,66.0237,66.0426,65.9669,65.9764,16661.0
2022-10-10 14:05:00,69.71,69.71,69.59,69.64,40681.0,65.9669,65.9669,65.8533,65.9007,40681.0
2022-10-10 14:10:00,69.63,69.66,69.57,69.58,43673.0,65.8912,65.9196,65.8344,65.8439,43673.0
2022-10-10 14:15:00,69.6,69.61,69.56,69.59,15886.0,65.8628,65.8723,65.8249,65.8533,15886.0
2022-10-10 14:20:00,69.59,69.65,69.53,69.58,27511.0,65.8533,65.9101,65.7966,65.8439,27511.0
2022-10-10 14:25:00,69.57,69.66,69.55,69.63,12880.0,65.8344,65.9196,65.8155,65.8912,12880.0
2022-10-10 14:30:00,69.61,69.8,69.59,69.76,61919.0,65.8723,66.0521,65.8533,66.0142,61919.0
2022-10-10 14:35:00,69.76,69.86,69.75,69.86,17660.0,66.0142,66.1088,66.0047,66.1088,17660.0
2022-10-10 14:40:00,69.86,69.88,69.76,69.8,31353.0,66.1088,66.1278,66.0142,66.0521,31353.0
2022-10-10 14:45:00,69.8,69.81,69.69,69.73,22390.0,66.0521,66.0615,65.948,65.9858,22390.0
2022-10-10 14:50:00,69.73,69.79,69.69,69.78,12671.0,65.9858,66.0426,65.948,66.0331,12671.0
2022-10-10 14:55:00,69.78,69.78,69.65,69.67,18220.0,66.0331,66.0331,65.9101,65.929,18220.0
2022-10-10 15:00:00,69.67,69.76,69.63,69.67,26479.0,65.929,66.0142,65.8912,65.929,26479.0
2022-10-10 15:05:00,69.67,69.73,69.64,69.73,25483.0,65.929,65.9858,65.9007,65.9858,25483.0
2022-10-10 15:10:00,69.72,69.86,69.69,69.86,55447.0,65.9764,66.1088,65.948,66.1088,55447.0
2022-10-10 15:15:00,69.87,70.01,69.85,69.95,56828.0,66.1183,66.2508,66.0994,66.194,56828.0
2022-10-10 15:20:00,69.97,70.02,69.9,69.94,85577.0,66.2129,66.2602,66.1467,66.1845,85577.0
2022-10-10 15:25:00,69.92,69.92,69.75,69.76,92268.0,66.1656,66.1656,66.0047,66.0142,92268.0
2022-10-10 15:30:00,69.77,69.83,69.69,69.8,56321.0,66.0237,66.0805,65.948,66.0521,56321.0
2022-10-10 15:35:00,69.8,69.92,69.77,69.85,27648.0,66.0521,66.1656,66.0237,66.0994,27648.0
2022-10-10 15:40:00,69.85,69.89,69.72,69.75,50117.0,66.0994,66.1372,65.9764,66.0047,50117.0
2022-10-10 15:45:00,69.75,69.88,69.71,69.84,106317.0,66.0047,66.1278,65.9669,66.0899,106317.0
2022-10-10 15:50:00,69.83,69.94,69.69,69.83,147572.0,66.0805,66.1845,65.948,66.0805,147572.0
2022-10-10 15:55:00,69.83,69.83,69.6,69.6,152615.0,66.0805,66.0805,65.8628,65.8628,152615.0
2022-10-11 09:30:00,69.03,69.09,68.8,68.92,233962.0,65.3234,65.3802,65.1058,65.2193,233962.0
2022-10-11 09:35:00,68.91,69.01,68.8,68.91,154718.0,65.2099,65.3045,65.1058,65.2099,154718.0
2022-10-11 09:40:00,68.91,69.08,68.89,69.02,262756.0,65.2099,65.3707,65.1909,65.3139,262756.0
2022-10-11 09:45:00,69.01,69.18,68.93,69.06,175780.0,65.3045,65.4654,65.2288,65.3518,175780.0
2022-10-11 09:50:00,69.06,69.14,68.89,68.91,97666.0,65.3518,65.4275,65.1909,65.2099,97666.0
2022-10-11 09:55:00,68.91,68.94,68.81,68.81,93372.0,65.2099,65.2382,65.1152,65.1152,93372.0
2022-10-11 10:00:00,68.81,68.81,68.6,68.7,88904.0,65.1152,65.1152,64.9165,65.0111,88904.0
2022-10-11 10:05:00,68.7,68.71,68.57,68.68,101612.0,65.0111,65.0206,64.8881,64.9922,101612.0
2022-10-11 10:10:00,68.69,68.79,68.6,68.79,78602.0,65.0017,65.0963,64.9165,65.0963,78602.0
2022-10-11 10:15:00,68.79,68.99,68.74,68.85,64848.0,65.0963,65.2856,65.049,65.1531,64848.0
2022-10-11 10:20:00,68.84,68.84,68.75,68.75,50583.0,65.1436,65.1436,65.0584,65.0584,50583.0
2022-10-11 10:25:00,68.76,68.96,68.72,68.88,56183.0,65.0679,65.2572,65.0301,65.1815,56183.0
2022-10-11 10:30:00,68.86,68.96,68.73,68.92,64975.0,65.1625,65.2572,65.0395,65.2193,64975.0
2022-10-11 10:35:00,68.92,69.08,68.87,69.06,51153.0,65.2193,65.3707,65.172,65.3518,51153.0
2022-10-11 10:40:00,69.07,69.21,69.06,69.14,167653.0,65.3613,65.4937,65.3518,65.4275,167653.0
2022-10-11 10:45:00,69.15,69.18,69.03,69.07,58629.0,65.437,65.4654,65.3234,65.3613,58629.0
2022-10-11 10:50:00,69.07,69.19,69.07,69.11,19700.0,65.3613,65.4748,65.3613,65.3991,19700.0
2022-10-11 10:55:00,69.12,69.2,69.01,69.03,42382.0,65.4086,65.4843,65.3045,65.3234,42382.0
2022-10-11 11:00:00,69.02,69.35,69.01,69.31,49506.0,65.3139,65.6262,65.3045,65.5884,49506.0
2022-10-11 11:05:00,69.29,69.31,69.11,69.14,21409.0,65.5694,65.5884,65.3991,65.4275,21409.0
2022-10-11 11:10:00,69.17,69.23,69.12,69.23,17020.0,65.4559,65.5127,65.4086,65.5127,17020.0
2022-10-11 11:15:00,69.23,69.4,69.23,69.33,90760.0,65.5127,65.6735,65.5127,65.6073,90760.0
2022-10-11 11:20:00,69.33,69.41,69.32,69.34,45753.0,65.6073,65.683,65.5978,65.6168,45753.0
2022-10-11 11:25:00,69.34,69.41,69.26,69.39,72376.0,65.6168,65.683,65.5411,65.6641,72376.0
2022-10-11 11:30:00,69.41,69.52,69.4,69.48,65344.0,65.683,65.7871,65.6735,65.7492,65344.0
2022-10-11 11:35:00,69.48,69.57,69.44,69.48,73045.0,65.7492,65.8344,65.7114,65.7492,73045.0
2022-10-11 11:40:00,69.5,69.66,69.46,69.65,37959.0,65.7682,65.9196,65.7303,65.9101,37959.0
2022-10-11 11:45:00,69.65,69.78,69.62,69.76,84999.0,65.9101,66.0331,65.8817,66.0142,84999.0
2022-10-11 11:50:00,69.76,69.82,69.69,69.7,36305.0,66.0142,66.071,65.948,65.9574,36305.0
2022-10-11 11:55:00,69.69,69.79,69.69,69.79,75860.0,65.948,66.0426,65.948,66.0426,75860.0
2022-10-11 12:00:00,69.78,69.8,69.65,69.67,25411.0,66.0331,66.0521,65.9101,65.929,25411.0
2022-10-11 12:05:00,69.67,69.68,69.56,69.61,47592.0,65.929,65.9385,65.8249,65.8723,47592.0
2022-10-11 12:10:00,69.62,69.71,69.57,69.7,23213.0,65.8817,65.9669,65.8344,65.9574,23213.0
2022-10-11 12:15:00,69.69,69.85,69.64,69.85,29552.0,65.948,66.0994,65.9007,66.0994,29552.0
2022-10-11 12:20:00,69.84,69.99,69.83,69.95,68187.0,66.0899,66.2319,66.0805,66.194,68187.0
2022-10-11 12:25:00,69.95,69.97,69.86,69.89,23182.0,66.194,66.2129,66.1088,66.1372,23182.0
2022-10-11 12:30:00,69.91,70.03,69.91,70.01,18433.0,66.1562,66.2697,66.1562,66.2508,18433.0
2022-10-11 12:35:00,70.0,70.01,69.95,69.99,10939.0,66.2413,66.2508,66.194,66.2319,10939.0
2022-10-11 12:40:00,70.0,70.12,69.99,70.08,58940.0,66.2413,66.3549,66.2319,66.317,58940.0
2022-10-11 12:45:00,70.09,70.2,70.08,70.15,27896.0,66.3265,66.4306,66.317,66.3833,27896.0
2022-10-11 12:50:00,70.15,70.17,70.03,70.05,79902.0,66.3833,66.4022,66.2697,66.2886,79902.0
2022-10-11 12:55:00,70.06,70.12,70.04,70.07,20801.0,66.2981,66.3549,66.2792,66.3076,20801.0
2022-10-11 13:00:00,70.07,70.1,70.01,70.01,37214.0,66.3076,66.336,66.2508,66.2508,37214.0
2022-10-11 13:05:00,70.0,70.1,69.96,70.05,46227.0,66.2413,66.336,66.2035,66.2886,46227.0
2022-10-11 13:10:00,70.05,70.08,69.98,70.0,40811.0,66.2886,66.317,66.2224,66.2413,40811.0
2022-10-11 13:15:00,70.0,70.04,69.9,69.97,94745.0,66.2413,66.2792,66.1467,66.2129,94745.0
2022-10-11 13:20:00,69.97,70.05,69.95,70.05,55289.0,66.2129,66.2886,66.194,66.2886,55289.0
2022-10-11 13:25:00,70.06,70.06,69.89,69.94,67968.0,66.2981,66.2981,66.1372,66.1845,67968.0
2022-10-11 13:30:00,69.93,69.97,69.84,69.96,37304.0,66.1751,66.2129,66.0899,66.2035,37304.0
2022-10-11 13:35:00,69.97,69.97,69.86,69.9,15798.0,66.2129,66.2129,66.1088,66.1467,15798.0
2022-10-11 13:40:00,69.89,69.95,69.87,69.91,11182.0,66.1372,66.194,66.1183,66.1562,11182.0
2022-10-11 13:45:00,69.92,69.99,69.9,69.91,15384.0,66.1656,66.2319,66.1467,66.1562,15384.0
2022-10-11 13:50:00,69.9,70.0,69.88,69.92,11327.0,66.1467,66.2413,66.1278,66.1656,11327.0
2022-10-11 13:55:00,69.92,69.95,69.89,69.93,28204.0,66.1656,66.194,66.1372,66.1751,28204.0
2022-10-11 14:00:00,69.94,69.96,69.86,69.92,34212.0,66.1845,66.2035,66.1088,66.1656,34212.0
2022-10-11 14:05:00,69.93,69.97,69.78,69.83,35048.0,66.1751,66.2129,66.0331,66.0805,35048.0
2022-10-11 14:10:00,69.84,69.87,69.73,69.85,53498.0,66.0899,66.1183,65.9858,66.0994,53498.0
2022-10-11 14:15:00,69.84,69.85,69.75,69.75,16292.0,66.0899,66.0994,66.0047,66.0047,16292.0
2022-10-11 14:20:00,69.73,69.83,69.73,69.82,15883.0,65.9858,66.0805,65.9858,66.071,15883.0
2022-10-11 14:25:00,69.83,69.9,69.79,69.85,27183.0,66.0805,66.1467,66.0426,66.0994,27183.0
2022-10-11 14:30:00,69.86,69.96,69.84,69.94,40966.0,66.1088,66.2035,66.0899,66.1845,40966.0
2022-10-11 14:35:00,69.93,69.93,69.83,69.9,35359.0,66.1751,66.1751,66.0805,66.1467,35359.0
2022-10-11 14:40:00,69.91,69.94,69.75,69.75,38253.0,66.1562,66.1845,66.0047,66.0047,38253.0
2022-10-11 14:45:00,69.75,69.76,69.42,69.46,85438.0,66.0047,66.0142,65.6925,65.7303,85438.0
2022-10-11 14:50:00,69.45,69.5,69.24,69.25,62527.0,65.7209,65.7682,65.5221,65.5316,62527.0
2022-10-11 14:55:00,69.24,69.24,68.99,69.02,95689.0,65.5221,65.5221,65.2856,65.3139,95689.0
2022-10-11 15:00:00,68.99,69.05,68.86,68.91,150696.0,65.2856,65.3423,65.1625,65.2099,150696.0
2022-10-11 15:05:00,68.91,68.98,68.86,68.89,99187.0,65.2099,65.2761,65.1625,65.1909,99187.0
2022-10-11 15:10:00,68.88,68.92,68.74,68.81,79422.0,65.1815,65.2193,65.049,65.1152,79422.0
2022-10-11 15:15:00,68.81,68.89,68.67,68.84,81911.0,65.1152,65.1909,64.9827,65.1436,81911.0
2022-10-11 15:20:00,68.83,68.94,68.82,68.92,85020.0,65.1341,65.2382,65.1247,65.2193,85020.0
2022-10-11 15:25:00,68.92,68.97,68.8,68.92,86605.0,65.2193,65.2666,65.1058,65.2193,86605.0
2022-10-11 15:30:00,68.93,68.97,68.78,68.93,78150.0,65.2288,65.2666,65.0868,65.2288,78150.0
2022-10-11 15:35:00,68.92,69.14,68.92,69.13,127069.0,65.2193,65.4275,65.2193,65.418,127069.0
2022-10-11 15:40:00,69.14,69.14,68.97,69.09,107097.0,65.4275,65.4275,65.2666,65.3802,107097.0
2022-10-11 15:45:00,69.09,69.17,69.01,69.16,191109.0,65.3802,65.4559,65.3045,65.4464,191109.0
2022-10-11 15:50:00,69.16,69.17,68.99,69.15,295355.0,65.4464,65.4559,65.2856,65.437,295355.0
2022-10-11 15:55:00,69.16,69.22,69.05,69.09,297627.0,65.4464,65.5032,65.3423,65.3802,297627.0
2022-10-12 09:30:00,69.09,69.15,68.58,68.72,179133.0,65.3802,65.437,64.8976,65.0301,179133.0
2022-10-12 09:35:00,68.72,69.04,68.72,68.91,321975.0,65.0301,65.3329,65.0301,65.2099,321975.0
2022-10-12 09:40:00,68.88,69.1,68.75,69.08,227225.0,65.1815,65.3896,65.0584,65.3707,227225.0
2022-10-12 09:45:00,69.07,69.16,68.77,68.8,113316.0,65.3613,65.4464,65.0774,65.1058,113316.0
2022-10-12 09:50:00,68.8,68.84,68.67,68.72,48116.0,65.1058,65.1436,64.9827,65.0301,48116.0
2022-10-12 09:55:00,68.72,68.86,68.67,68.81,63313.0,65.0301,65.1625,64.9827,65.1152,63313.0
2022-10-12 10:00:00,68.83,69.08,68.82,69.03,210617.0,65.1341,65.3707,65.1247,65.3234,210617.0
2022-10-12 10:05:00,69.03,69.08,68.8,68.91,50494.0,65.3234,65.3707,65.1058,65.2099,50494.0
2022-10-12 10:10:00,68.92,68.95,68.81,68.86,39410.0,65.2193,65.2477,65.1152,65.1625,39410.0
2022-10-12 10:15:00,68.86,68.94,68.79,68.88,54174.0,65.1625,65.2382,65.0963,65.1815,54174.0
2022-10-12 10:20:00,68.88,68.88,68.61,68.69,53795.0,65.1815,65.1815,64.926,65.0017,53795.0
2022-10-12 10:25:00,68.69,68.85,68.64,68.76,51006.0,65.0017,65.1531,64.9543,65.0679,51006.0
2022-10-12 10:30:00,68.77,68.98,68.7,68.91,48619.0,65.0774,65.2761,65.0111,65.2099,48619.0
2022-10-12 10:35:00,68.92,68.95,68.73,68.73,46711.0,65.2193,65.2477,65.0395,65.0395,46711.0
2022-10-12 10:40:00,68.75,68.75,68.6,68.61,47197.0,65.0584,65.0584,64.9165,64.926,47197.0
2022-10-12 10:45:00,68.6,68.7,68.51,68.68,55822.0,64.9165,65.0111,64.8313,64.9922,55822.0
2022-10-12 10:50:00,68.68,68.82,68.65,68.82,52547.0,64.9922,65.1247,64.9638,65.1247,52547.0
2022-10-12 10:55:00,68.81,68.86,68.74,68.78,60044.0,65.1152,65.1625,65.049,65.0868,60044.0
2022-10-12 11:00:00,68.78,68.84,68.73,68.75,43528.0,65.0868,65.1436,65.0395,65.0584,43528.0
2022-10-12 11:05:00,68.73,68.79,68.68,68.69,52319.0,65.0395,65.0963,64.9922,65.0017,52319.0
2022-10-12 11:10:00,68.7,68.76,68.68,68.75,56170.0,65.0111,65.0679,64.9922,65.0584,56170.0
2022-10-12 11:15:00,68.76,68.94,68.7,68.92,82166.0,65.0679,65.2382,65.0111,65.2193,82166.0
2022-10-12 11:20:00,68.91,68.96,68.76,68.78,80053.0,65.2099,65.2572,65.0679,65.0868,80053.0
2022-10-12 11:25:00,68.79,68.8,68.62,68.73,112200.0,65.0963,65.1058,64.9354,65.0395,112200.0
2022-10-12 11:30:00,68.74,68.75,68.59,68.61,46298.0,65.049,65.0584,64.907,64.926,46298.0
2022-10-12 11:35:00,68.58,68.74,68.57,68.62,48805.0,64.8976,65.049,64.8881,64.9354,48805.0
2022-10-12 11:40:00,68.62,68.81,68.6,68.71,71166.0,64.9354,65.1152,64.9165,65.0206,71166.0
2022-10-12 11:45:00,68.7,68.72,68.65,68.69,39913.0,65.0111,65.0301,64.9638,65.0017,39913.0
2022-10-12 11:50:00,68.69,68.76,68.68,68.73,77879.0,65.0017,65.0679,64.9922,65.0395,77879.0
2022-10-12 11:55:00,68.74,68.8,68.7,68.8,37698.0,65.049,65.1058,65.0111,65.1058,37698.0
2022-10-12 12:00:00,68.82,68.84,68.75,68.8,30652.0,65.1247,65.1436,65.0584,65.1058,30652.0
2022-10-12 12:05:00,68.8,68.93,68.74,68.75,37760.0,65.1058,65.2288,65.049,65.0584,37760.0
2022-10-12 12:10:00,68.76,68.77,68.65,68.71,36038.0,65.0679,65.0774,64.9638,65.0206,36038.0
2022-10-12 12:15:00,68.72,68.78,68.71,68.74,29917.0,65.0301,65.0868,65.0206,65.049,29917.0
2022-10-12 12:20:00,68.75,68.78,68.69,68.7,27026.0,65.0584,65.0868,65.0017,65.0111,27026.0
2022-10-12 12:25:00,68.69,68.75,68.63,68.68,36122.0,65.0017,65.0584,64.9449,64.9922,36122.0
2022-10-12 12:30:00,68.67,68.74,68.67,68.72,38638.0,64.9827,65.049,64.9827,65.0301,38638.0
2022-10-12 12:35:00,68.73,68.74,68.61,68.65,42167.0,65.0395,65.049,64.926,64.9638,42167.0
2022-10-12 12:40:00,68.65,68.65,68.58,68.6,37217.0,64.9638,64.9638,64.8976,64.9165,37217.0
2022-10-12 12:45:00,68.59,68.67,68.58,68.64,42489.0,64.907,64.9827,64.8976,64.9543,42489.0
2022-10-12 12:50:00,68.65,68.69,68.63,68.68,32332.0,64.9638,65.0017,64.9449,64.9922,32332.0
2022-10-12 12:55:00,68.69,68.78,68.68,68.75,25129.0,65.0017,65.0868,64.9922,65.0584,25129.0
2022-10-12 13:00:00,68.75,68.79,68.66,68.66,36445.0,65.0584,65.0963,64.9733,64.9733,36445.0
2022-10-12 13:05:00,68.67,68.74,68.66,68.71,27459.0,64.9827,65.049,64.9733,65.0206,27459.0
2022-10-12 13:10:00,68.72,68.73,68.66,68.7,32276.0,65.0301,65.0395,64.9733,65.0111,32276.0
2022-10-12 13:15:00,68.69,68.69,68.58,68.58,37982.0,65.0017,65.0017,64.8976,64.8976,37982.0
2022-10-12 13:20:00,68.6,68.65,68.59,68.65,24026.0,64.9165,64.9638,64.907,64.9638,24026.0
2022-10-12 13:25:00,68.65,68.73,68.64,68.7,24559.0,64.9638,65.0395,64.9543,65.0111,24559.0
2022-10-12 13:30:00,68.7,68.7,68.62,68.63,31903.0,65.0111,65.0111,64.9354,64.9449,31903.0
2022-10-12 13:35:00,68.61,68.62,68.56,68.59,18819.0,64.926,64.9354,64.8786,64.907,18819.0
2022-10-12 13:40:00,68.6,68.62,68.54,68.61,65629.0,64.9165,64.9354,64.8597,64.926,65629.0
2022-10-12 13:45:00,68.61,68.66,68.57,68.65,32559.0,64.926,64.9733,64.8881,64.9638,32559.0
2022-10-12 13:50:00,68.65,68.67,68.6,68.64,45427.0,64.9638,64.9827,64.9165,64.9543,45427.0
2022-10-12 13:55:00,68.64,68.66,68.59,68.66,41447.0,64.9543,64.9733,64.907,64.9733,41447.0
2022-10-12 14:00:00,68.66,68.79,68.55,68.61,201674.0,64.9733,65.0963,64.8692,64.926,201674.0
2022-10-12 14:05:00,68.62,68.79,68.55,68.72,67387.0,64.9354,65.0963,64.8692,65.0301,67387.0
2022-10-12 14:10:00,68.7,68.91,68.62,68.88,65889.0,65.0111,65.2099,64.9354,65.1815,65889.0
2022-10-12 14:15:00,68.87,68.89,68.75,68.84,52070.0,65.172,65.1909,65.0584,65.1436,52070.0
2022-10-12 14:20:00,68.85,68.86,68.71,68.8,35208.0,65.1531,65.1625,65.0206,65.1058,35208.0
2022-10-12 14:25:00,68.81,68.95,68.78,68.93,37255.0,65.1152,65.2477,65.0868,65.2288,37255.0
2022-10-12 14:30:00,68.96,68.97,68.86,68.94,44399.0,65.2572,65.2666,65.1625,65.2382,44399.0
2022-10-12 14:35:00,68.93,69.0,68.91,68.95,58004.0,65.2288,65.295,65.2099,65.2477,58004.0
2022-10-12 14:40:00,68.95,68.97,68.88,68.9,26821.0,65.2477,65.2666,65.1815,65.2004,26821.0
2022-10-12 14:45:00,68.89,68.93,68.81,68.83,22126.0,65.1909,65.2288,65.1152,65.1341,22126.0
2022-10-12 14:50:00,68.81,68.84,68.73,68.76,47654.0,65.1152,65.1436,65.0395,65.0679,47654.0
2022-10-12 14:55:00,68.76,68.79,68.69,68.74,41219.0,65.0679,65.0963,65.0017,65.049,41219.0
2022-10-12 15:00:00,68.73,68.75,68.61,68.65,34902.0,65.0395,65.0584,64.926,64.9638,34902.0
2022-10-12 15:05:00,68.66,68.76,68.63,68.73,36713.0,64.9733,65.0679,64.9449,65.0395,36713.0
2022-10-12 15:10:00,68.74,68.8,68.74,68.79,56424.0,65.049,65.1058,65.049,65.0963,56424.0
2022-10-12 15:15:00,68.8,68.85,68.7,68.83,60359.0,65.1058,65.1531,65.0111,65.1341,60359.0
2022-10-12 15:20:00,68.82,68.84,68.74,68.77,54066.0,65.1247,65.1436,65.049,65.0774,54066.0
2022-10-12 15:25:00,68.76,68.79,68.71,68.72,46379.0,65.0679,65.0963,65.0206,65.0301,46379.0
2022-10-12 15:30:00,68.71,68.81,68.69,68.78,84840.0,65.0206,65.1152,65.0017,65.0868,84840.0
2022-10-12 15:35:00,68.79,68.87,68.79,68.8,80620.0,65.0963,65.172,65.0963,65.1058,80620.0
2022-10-12 15:40:00,68.81,68.82,68.74,68.78,105311.0,65.1152,65.1247,65.049,65.0868,105311.0
2022-10-12 15:45:00,68.78,68.79,68.7,68.71,128091.0,65.0868,65.0963,65.0111,65.0206,128091.0
2022-10-12 15:50:00,68.7,68.74,68.64,68.68,186383.0,65.0111,65.049,64.9543,64.9922,186383.0
2022-10-12 15:55:00,68.69,68.69,68.53,68.54,665709.0,65.0017,65.0017,64.8503,64.8597,665709.0
2022-10-13 09:30:00,67.21,67.36,66.87,67.35,224597.0,63.6011,63.7431,63.2794,63.7336,224597.0
2022-10-13 09:35:00,67.36,67.38,66.89,66.98,187971.0,63.7431,63.762,63.2983,63.3835,187971.0
2022-10-13 09:40:00,66.97,67.36,66.86,67.18,169302.0,63.374,63.7431,63.2699,63.5727,169302.0
2022-10-13 09:45:00,67.18,67.56,67.1,67.55,145629.0,63.5727,63.9323,63.497,63.9229,145629.0
2022-10-13 09:50:00,67.55,68.03,67.52,67.92,105724.0,63.9229,64.3771,63.8945,64.273,105724.0
2022-10-13 09:55:00,67.91,68.06,67.71,67.87,70742.0,64.2635,64.4055,64.0743,64.2257,70742.0
2022-10-13 10:00:00,67.87,68.07,67.75,68.04,110900.0,64.2257,64.415,64.1121,64.3866,110900.0
2022-10-13 10:05:00,68.06,68.29,67.98,68.18,126353.0,64.4055,64.6231,64.3298,64.519,126353.0
2022-10-13 10:10:00,68.18,68.26,68.03,68.26,100903.0,64.519,64.5948,64.3771,64.5948,100903.0
2022-10-13 10:15:00,68.26,68.37,68.17,68.19,95239.0,64.5948,64.6988,64.5096,64.5285,95239.0
2022-10-13 10:20:00,68.2,68.25,68.01,68.12,87754.0,64.538,64.5853,64.3582,64.4623,87754.0
2022-10-13 10:25:00,68.13,68.15,67.86,67.89,76729.0,64.4717,64.4907,64.2162,64.2446,76729.0
2022-10-13 10:30:00,67.86,68.16,67.84,67.94,87867.0,64.2162,64.5001,64.1973,64.2919,87867.0
2022-10-13 10:35:00,67.95,68.06,67.84,68.04,67513.0,64.3014,64.4055,64.1973,64.3866,67513.0
2022-10-13 10:40:00,68.02,68.16,67.94,68.08,65347.0,64.3676,64.5001,64.2919,64.4244,65347.0
2022-10-13 10:45:00,68.05,68.34,68.04,68.32,82449.0,64.396,64.6705,64.3866,64.6515,82449.0
2022-10-13 10:50:00,68.32,68.38,68.2,68.37,66778.0,64.6515,64.7083,64.538,64.6988,66778.0
2022-10-13 10:55:00,68.35,68.58,68.33,68.46,109987.0,64.6799,64.8976,64.661,64.784,109987.0
2022-10-13 11:00:00,68.45,68.64,68.43,68.64,55688.0,64.7746,64.9543,64.7556,64.9543,55688.0
2022-10-13 11:05:00,68.64,69.09,68.63,69.04,153040.0,64.9543,65.3802,64.9449,65.3329,153040.0
2022-10-13 11:10:00,69.03,69.2,68.94,69.2,49202.0,65.3234,65.4843,65.2382,65.4843,49202.0
2022-10-13 11:15:00,69.19,69.81,69.09,69.62,278206.0,65.4748,66.0615,65.3802,65.8817,278206.0
2022-10-13 11:20:00,69.62,70.2,69.62,69.82,241326.0,65.8817,66.4306,65.8817,66.071,241326.0
2022-10-13 11:25:00,69.81,69.87,69.66,69.79,158890.0,66.0615,66.1183,65.9196,66.0426,158890.0
2022-10-13 11:30:00,69.81,69.89,69.7,69.83,123427.0,66.0615,66.1372,65.9574,66.0805,123427.0
2022-10-13 11:35:00,69.83,70.59,69.82,70.43,239693.0,66.0805,66.7996,66.071,66.6482,239693.0
2022-10-13 11:40:00,70.44,70.71,70.25,70.29,157273.0,66.6577,66.9132,66.4779,66.5158,157273.0
2022-10-13 11:45:00,70.3,70.35,70.12,70.2,246643.0,66.5252,66.5725,66.3549,66.4306,246643.0
2022-10-13 11:50:00,70.18,70.35,70.09,70.29,104607.0,66.4117,66.5725,66.3265,66.5158,104607.0
2022-10-13 11:55:00,70.31,70.37,70.14,70.27,61798.0,66.5347,66.5915,66.3738,66.4968,61798.0
2022-10-13 12:00:00,70.3,70.48,70.24,70.42,81838.0,66.5252,66.6955,66.4684,66.6388,81838.0
2022-10-13 12:05:00,70.43,70.45,70.24,70.25,36717.0,66.6482,66.6672,66.4684,66.4779,36717.0
2022-10-13 12:10:00,70.25,70.26,70.02,70.06,48840.0,66.4779,66.4874,66.2602,66.2981,48840.0
2022-10-13 12:15:00,70.06,70.12,69.87,69.88,68489.0,66.2981,66.3549,66.1183,66.1278,68489.0
2022-10-13 12:20:00,69.88,70.06,69.81,69.96,66503.0,66.1278,66.2981,66.0615,66.2035,66503.0
2022-10-13 12:25:00,69.95,69.98,69.84,69.95,30553.0,66.194,66.2224,66.0899,66.194,30553.0
2022-10-13 12:30:00,69.94,70.02,69.89,70.02,44878.0,66.1845,66.2602,66.1372,66.2602,44878.0
2022-10-13 12:35:00,70.03,70.07,69.94,69.98,63521.0,66.2697,66.3076,66.1845,66.2224,63521.0
2022-10-13 12:40:00,69.97,70.31,69.97,70.28,36618.0,66.2129,66.5347,66.2129,66.5063,36618.0
2022-10-13 12:45:00,70.28,70.4,70.19,70.39,39332.0,66.5063,66.6198,66.4211,66.6104,39332.0
2022-10-13 12:50:00,70.37,70.49,70.28,70.31,243972.0,66.5915,66.705,66.5063,66.5347,243972.0
2022-10-13 12:55:00,70.3,70.4,70.28,70.37,38098.0,66.5252,66.6198,66.5063,66.5915,38098.0
2022-10-13 13:00:00,70.36,70.5,70.33,70.47,49979.0,66.582,66.7145,66.5536,66.6861,49979.0
2022-10-13 13:05:00,70.51,70.53,70.38,70.39,48513.0,66.7239,66.7429,66.6009,66.6104,48513.0
2022-10-13 13:10:00,70.39,70.42,70.31,70.37,15939.0,66.6104,66.6388,66.5347,66.5915,15939.0
2022-10-13 13:15:00,70.37,70.46,70.34,70.42,186226.0,66.5915,66.6766,66.5631,66.6388,186226.0
2022-10-13 13:20:00,70.41,70.56,70.41,70.54,74981.0,66.6293,66.7713,66.6293,66.7523,74981.0
2022-10-13 13:25:00,70.53,70.76,70.53,70.67,56783.0,66.7429,66.9605,66.7429,66.8753,56783.0
2022-10-13 13:30:00,70.68,70.87,70.68,70.84,88401.0,66.8848,67.0646,66.8848,67.0362,88401.0
2022-10-13 13:35:00,70.86,70.88,70.72,70.75,91498.0,67.0551,67.0741,66.9227,66.9511,91498.0
2022-10-13 13:40:00,70.76,70.78,70.6,70.65,87457.0,66.9605,66.9794,66.8091,66.8564,87457.0
2022-10-13 13:45:00,70.65,70.7,70.58,70.69,101822.0,66.8564,66.9037,66.7902,66.8943,101822.0
2022-10-13 13:50:00,70.7,70.75,70.65,70.72,98319.0,66.9037,66.9511,66.8564,66.9227,98319.0
2022-10-13 13:55:00,70.73,70.75,70.63,70.68,38570.0,66.9321,66.9511,66.8375,66.8848,38570.0
2022-10-13 14:00:00,70.68,70.68,70.58,70.66,42397.0,66.8848,66.8848,66.7902,66.8659,42397.0
2022-10-13 14:05:00,70.67,70.72,70.58,70.6,82227.0,66.8753,66.9227,66.7902,66.8091,82227.0
2022-10-13 14:10:00,70.6,70.63,70.51,70.57,68324.0,66.8091,66.8375,66.7239,66.7807,68324.0
2022-10-13 14:15:00,70.57,70.65,70.55,70.6,41081.0,66.7807,66.8564,66.7618,66.8091,41081.0
2022-10-13 14:20:00,70.6,70.63,70.55,70.61,50624.0,66.8091,66.8375,66.7618,66.8186,50624.0
2022-10-13 14:25:00,70.59,70.59,70.38,70.39,100184.0,66.7996,66.7996,66.6009,66.6104,100184.0
2022-10-13 14:30:00,70.41,70.46,70.4,70.44,24343.0,66.6293,66.6766,66.6198,66.6577,24343.0
2022-10-13 14:35:00,70.44,70.58,70.42,70.54,53289.0,66.6577,66.7902,66.6388,66.7523,53289.0
2022-10-13 14:40:00,70.54,70.62,70.5,70.61,53026.0,66.7523,66.828,66.7145,66.8186,53026.0
2022-10-13 14:45:00,70.63,70.72,70.6,70.65,45515.0,66.8375,66.9227,66.8091,66.8564,45515.0
2022-10-13 14:50:00,70.64,70.77,70.63,70.72,48694.0,66.847,66.97,66.8375,66.9227,48694.0
2022-10-13 14:55:00,70.72,70.82,70.72,70.76,107370.0,66.9227,67.0173,66.9227,66.9605,107370.0
2022-10-13 15:00:00,70.75,70.77,70.65,70.75,78454.0,66.9511,66.97,66.8564,66.9511,78454.0
2022-10-13 15:05:00,70.75,70.88,70.75,70.86,78600.0,66.9511,67.0741,66.9511,67.0551,78600.0
2022-10-13 15:10:00,70.86,70.87,70.77,70.77,73753.0,67.0551,67.0646,66.97,66.97,73753.0
2022-10-13 15:15:00,70.77,70.88,70.75,70.81,23165.0,66.97,67.0741,66.9511,67.0078,23165.0
2022-10-13 15:20:00,70.8,70.81,70.7,70.73,51700.0,66.9984,67.0078,66.9037,66.9321,51700.0
2022-10-13 15:25:00,70.74,70.76,70.59,70.63,61835.0,66.9416,66.9605,66.7996,66.8375,61835.0
2022-10-13 15:30:00,70.62,70.73,70.48,70.51,116953.0,66.828,66.9321,66.6955,66.7239,116953.0
2022-10-13 15:35:00,70.5,70.6,70.44,70.59,94173.0,66.7145,66.8091,66.6577,66.7996,94173.0
2022-10-13 15:40:00,70.59,70.67,70.5,70.63,110980.0,66.7996,66.8753,66.7145,66.8375,110980.0
2022-10-13 15:45:00,70.62,70.69,70.56,70.64,108401.0,66.828,66.8943,66.7713,66.847,108401.0
2022-10-13 15:50:00,70.64,70.77,70.53,70.7,232749.0,66.847,66.97,66.7429,66.9037,232749.0
2022-10-13 15:55:00,70.7,70.71,70.53,70.55,409583.0,66.9037,66.9132,66.7429,66.7618,409583.0
2022-10-14 09:30:00,71.02,71.17,70.7,70.73,263005.0,67.2066,67.3485,66.9037,66.9321,263005.0
2022-10-14 09:35:00,70.73,71.15,70.68,71.12,170541.0,66.9321,67.3296,66.8848,67.3012,170541.0
2022-10-14 09:40:00,71.13,71.14,70.53,70.58,165060.0,67.3106,67.3201,66.7429,66.7902,165060.0
2022-10-14 09:45:00,70.58,70.58,70.33,70.37,136617.0,66.7902,66.7902,66.5536,66.5915,136617.0
2022-10-14 09:50:00,70.39,70.58,70.21,70.3,99962.0,66.6104,66.7902,66.44,66.5252,99962.0
2022-10-14 09:55:00,70.3,70.45,70.3,70.35,84749.0,66.5252,66.6672,66.5252,66.5725,84749.0
2022-10-14 10:00:00,70.35,70.36,69.63,69.97,316560.0,66.5725,66.582,65.8912,66.2129,316560.0
2022-10-14 10:05:00,69.98,70.15,69.74,69.81,103121.0,66.2224,66.3833,65.9953,66.0615,103121.0
2022-10-14 10:10:00,69.8,69.86,69.41,69.46,134316.0,66.0521,66.1088,65.683,65.7303,134316.0
2022-10-14 10:15:00,69.45,69.52,69.32,69.44,101857.0,65.7209,65.7871,65.5978,65.7114,101857.0
2022-10-14 10:20:00,69.4,69.41,69.1,69.15,121423.0,65.6735,65.683,65.3896,65.437,121423.0
2022-10-14 10:25:00,69.15,69.45,69.06,69.35,103473.0,65.437,65.7209,65.3518,65.6262,103473.0
2022-10-14 10:30:00,69.33,69.55,69.28,69.39,79628.0,65.6073,65.8155,65.56,65.6641,79628.0
2022-10-14 10:35:00,69.41,69.46,69.28,69.41,58306.0,65.683,65.7303,65.56,65.683,58306.0
2022-10-14 10:40:00,69.4,69.54,69.05,69.06,98136.0,65.6735,65.806,65.3423,65.3518,98136.0
2022-10-14 10:45:00,69.06,69.19,68.99,69.02,50330.0,65.3518,65.4748,65.2856,65.3139,50330.0
2022-10-14 10:50:00,69.04,69.27,68.98,69.23,92249.0,65.3329,65.5505,65.2761,65.5127,92249.0
2022-10-14 10:55:00,69.23,69.38,69.17,69.3,52873.0,65.5127,65.6546,65.4559,65.5789,52873.0
2022-10-14 11:00:00,69.3,69.59,69.3,69.58,104189.0,65.5789,65.8533,65.5789,65.8439,104189.0
2022-10-14 11:05:00,69.57,69.57,69.34,69.39,111038.0,65.8344,65.8344,65.6168,65.6641,111038.0
2022-10-14 11:10:00,69.4,69.41,69.16,69.2,45078.0,65.6735,65.683,65.4464,65.4843,45078.0
2022-10-14 11:15:00,69.2,69.24,68.99,69.02,98742.0,65.4843,65.5221,65.2856,65.3139,98742.0
2022-10-14 11:20:00,69.03,69.22,69.02,69.14,64779.0,65.3234,65.5032,65.3139,65.4275,64779.0
2022-10-14 11:25:00,69.18,69.26,69.14,69.21,90840.0,65.4654,65.5411,65.4275,65.4937,90840.0
2022-10-14 11:30:00,69.21,69.21,68.97,69.0,71009.0,65.4937,65.4937,65.2666,65.295,71009.0
2022-10-14 11:35:00,69.0,69.03,68.85,68.99,36178.0,65.295,65.3234,65.1531,65.2856,36178.0
2022-10-14 11:40:00,68.99,69.05,68.77,68.85,53276.0,65.2856,65.3423,65.0774,65.1531,53276.0
2022-10-14 11:45:00,68.84,68.84,68.69,68.79,130747.0,65.1436,65.1436,65.0017,65.0963,130747.0
2022-10-14 11:50:00,68.8,68.84,68.63,68.72,70867.0,65.1058,65.1436,64.9449,65.0301,70867.0
2022-10-14 11:55:00,68.72,68.78,68.66,68.68,25521.0,65.0301,65.0868,64.9733,64.9922,25521.0
2022-10-14 12:00:00,68.66,68.89,68.63,68.84,82682.0,64.9733,65.1909,64.9449,65.1436,82682.0
2022-10-14 12:05:00,68.83,68.84,68.5,68.5,124597.0,65.1341,65.1436,64.8219,64.8219,124597.0
2022-10-14 12:10:00,68.5,68.58,68.44,68.44,52874.0,64.8219,64.8976,64.7651,64.7651,52874.0
2022-10-14 12:15:00,68.44,68.5,68.38,68.48,76134.0,64.7651,64.8219,64.7083,64.8029,76134.0
2022-10-14 12:20:00,68.49,68.57,68.44,68.53,44805.0,64.8124,64.8881,64.7651,64.8503,44805.0
2022-10-14 12:25:00,68.54,68.59,68.5,68.59,35166.0,64.8597,64.907,64.8219,64.907,35166.0
2022-10-14 12:30:00,68.58,68.64,68.51,68.51,34399.0,64.8976,64.9543,64.8313,64.8313,34399.0
2022-10-14 12:35:00,68.51,68.69,68.49,68.64,47882.0,64.8313,65.0017,64.8124,64.9543,47882.0
2022-10-14 12:40:00,68.63,68.8,68.62,68.77,57906.0,64.9449,65.1058,64.9354,65.0774,57906.0
2022-10-14 12:45:00,68.77,68.78,68.6,68.6,100079.0,65.0774,65.0868,64.9165,64.9165,100079.0
2022-10-14 12:50:00,68.59,68.59,68.47,68.48,30242.0,64.907,64.907,64.7935,64.8029,30242.0
2022-10-14 12:55:00,68.48,68.5,68.43,68.47,32207.0,64.8029,64.8219,64.7556,64.7935,32207.0
2022-10-14 13:00:00,68.48,68.61,68.45,68.56,33521.0,64.8029,64.926,64.7746,64.8786,33521.0
2022-10-14 13:05:00,68.54,68.54,68.36,68.38,24104.0,64.8597,64.8597,64.6894,64.7083,24104.0
2022-10-14 13:10:00,68.38,68.45,68.32,68.32,43964.0,64.7083,64.7746,64.6515,64.6515,43964.0
2022-10-14 13:15:00,68.32,68.47,68.31,68.45,28607.0,64.6515,64.7935,64.6421,64.7746,28607.0
2022-10-14 13:20:00,68.43,68.52,68.36,68.5,76099.0,64.7556,64.8408,64.6894,64.8219,76099.0
2022-10-14 13:25:00,68.5,68.56,68.43,68.56,40848.0,64.8219,64.8786,64.7556,64.8786,40848.0
2022-10-14 13:30:00,68.55,68.62,68.53,68.59,28341.0,64.8692,64.9354,64.8503,64.907,28341.0
2022-10-14 13:35:00,68.58,68.59,68.47,68.56,45253.0,64.8976,64.907,64.7935,64.8786,45253.0
2022-10-14 13:40:00,68.55,68.63,68.48,68.51,72603.0,64.8692,64.9449,64.8029,64.8313,72603.0
2022-10-14 13:45:00,68.52,68.61,68.51,68.57,25370.0,64.8408,64.926,64.8313,64.8881,25370.0
2022-10-14 13:50:00,68.56,68.57,68.51,68.56,25345.0,64.8786,64.8881,64.8313,64.8786,25345.0
2022-10-14 13:55:00,68.56,68.64,68.49,68.63,31602.0,64.8786,64.9543,64.8124,64.9449,31602.0
2022-10-14 14:00:00,68.63,68.63,68.49,68.52,34492.0,64.9449,64.9449,64.8124,64.8408,34492.0
2022-10-14 14:05:00,68.52,68.54,68.43,68.46,28532.0,64.8408,64.8597,64.7556,64.784,28532.0
2022-10-14 14:10:00,68.46,68.46,68.32,68.33,40013.0,64.784,64.784,64.6515,64.661,40013.0
2022-10-14 14:15:00,68.32,68.35,68.25,68.25,36278.0,64.6515,64.6799,64.5853,64.5853,36278.0
2022-10-14 14:20:00,68.25,68.29,68.24,68.26,29887.0,64.5853,64.6231,64.5758,64.5948,29887.0
2022-10-14 14:25:00,68.27,68.27,68.15,68.26,38617.0,64.6042,64.6042,64.4907,64.5948,38617.0
2022-10-14 14:30:00,68.24,68.27,68.2,68.22,34857.0,64.5758,64.6042,64.538,64.5569,34857.0
2022-10-14 14:35:00,68.23,68.25,68.19,68.21,26819.0,64.5664,64.5853,64.5285,64.5474,26819.0
2022-10-14 14:40:00,68.22,68.27,68.13,68.25,54438.0,64.5569,64.6042,64.4717,64.5853,54438.0
2022-10-14 14:45:00,68.24,68.29,68.17,68.28,37212.0,64.5758,64.6231,64.5096,64.6137,37212.0
2022-10-14 14:50:00,68.28,68.31,68.24,68.26,21846.0,64.6137,64.6421,64.5758,64.5948,21846.0
2022-10-14 14:55:00,68.25,68.32,68.22,68.31,35518.0,64.5853,64.6515,64.5569,64.6421,35518.0
2022-10-14 15:00:00,68.33,68.48,68.33,68.42,81005.0,64.661,64.8029,64.661,64.7462,81005.0
2022-10-14 15:05:00,68.41,68.44,68.27,68.29,91338.0,64.7367,64.7651,64.6042,64.6231,91338.0
2022-10-14 15:10:00,68.29,68.33,68.21,68.25,137967.0,64.6231,64.661,64.5474,64.5853,137967.0
2022-10-14 15:15:00,68.24,68.25,68.11,68.2,64358.0,64.5758,64.5853,64.4528,64.538,64358.0
2022-10-14 15:20:00,68.18,68.34,68.17,68.32,41335.0,64.519,64.6705,64.5096,64.6515,41335.0
2022-10-14 15:25:00,68.31,68.43,68.29,68.4,85554.0,64.6421,64.7556,64.6231,64.7272,85554.0
2022-10-14 15:30:00,68.4,68.49,68.33,68.49,159219.0,64.7272,64.8124,64.661,64.8124,159219.0
2022-10-14 15:35:00,68.48,68.53,68.35,68.36,172373.0,64.8029,64.8503,64.6799,64.6894,172373.0
2022-10-14 15:40:00,68.36,68.37,68.28,68.36,92899.0,64.6894,64.6988,64.6137,64.6894,92899.0
2022-10-14 15:45:00,68.36,68.37,68.26,68.36,245296.0,64.6894,64.6988,64.5948,64.6894,245296.0
2022-10-14 15:50:00,68.35,68.41,68.29,68.34,316168.0,64.6799,64.7367,64.6231,64.6705,316168.0
2022-10-14 15:55:00,68.34,68.35,68.06,68.21,643811.0,64.6705,64.6799,64.4055,64.5474,643811.0
2022-10-17 09:30:00,69.56,69.92,69.47,69.8,169064.0,65.8249,66.1656,65.7398,66.0521,169064.0
2022-10-17 09:35:00,69.81,70.15,69.81,70.09,135519.0,66.0615,66.3833,66.0615,66.3265,135519.0
2022-10-17 09:40:00,70.09,70.35,70.09,70.15,230011.0,66.3265,66.5725,66.3265,66.3833,230011.0
2022-10-17 09:45:00,70.14,70.2,69.99,70.2,143094.0,66.3738,66.4306,66.2319,66.4306,143094.0
2022-10-17 09:50:00,70.2,70.25,70.01,70.11,83704.0,66.4306,66.4779,66.2508,66.3454,83704.0
2022-10-17 09:55:00,70.12,70.14,69.81,69.86,124226.0,66.3549,66.3738,66.0615,66.1088,124226.0
2022-10-17 10:00:00,69.87,70.07,69.87,70.02,124752.0,66.1183,66.3076,66.1183,66.2602,124752.0
2022-10-17 10:05:00,70.01,70.08,69.87,69.97,70779.0,66.2508,66.317,66.1183,66.2129,70779.0
2022-10-17 10:10:00,69.96,70.24,69.95,70.24,87639.0,66.2035,66.4684,66.194,66.4684,87639.0
2022-10-17 10:15:00,70.25,70.29,70.19,70.2,61124.0,66.4779,66.5158,66.4211,66.4306,61124.0
2022-10-17 10:20:00,70.22,70.34,70.08,70.09,37636.0,66.4495,66.5631,66.317,66.3265,37636.0
2022-10-17 10:25:00,70.07,70.08,69.98,70.0,33955.0,66.3076,66.317,66.2224,66.2413,33955.0
2022-10-17 10:30:00,70.01,70.1,69.95,69.98,61222.0,66.2508,66.336,66.194,66.2224,61222.0
2022-10-17 10:35:00,69.98,70.16,69.98,70.09,40017.0,66.2224,66.3927,66.2224,66.3265,40017.0
2022-10-17 10:40:00,70.08,70.09,70.0,70.0,24095.0,66.317,66.3265,66.2413,66.2413,24095.0
2022-10-17 10:45:00,70.01,70.05,69.89,69.93,38222.0,66.2508,66.2886,66.1372,66.1751,38222.0
2022-10-17 10:50:00,69.91,69.91,69.62,69.67,146569.0,66.1562,66.1562,65.8817,65.929,146569.0
2022-10-17 10:55:00,69.66,69.72,69.59,69.71,52197.0,65.9196,65.9764,65.8533,65.9669,52197.0
2022-10-17 11:00:00,69.72,69.87,69.72,69.81,27242.0,65.9764,66.1183,65.9764,66.0615,27242.0
2022-10-17 11:05:00,69.8,69.84,69.64,69.65,17691.0,66.0521,66.0899,65.9007,65.9101,17691.0
2022-10-17 11:10:00,69.66,69.77,69.65,69.65,17943.0,65.9196,66.0237,65.9101,65.9101,17943.0
2022-10-17 11:15:00,69.65,69.66,69.58,69.62,62543.0,65.9101,65.9196,65.8439,65.8817,62543.0
2022-10-17 11:20:00,69.62,69.8,69.61,69.8,39444.0,65.8817,66.0521,65.8723,66.0521,39444.0
2022-10-17 11:25:00,69.78,69.93,69.75,69.92,50416.0,66.0331,66.1751,66.0047,66.1656,50416.0
2022-10-17 11:30:00,69.92,69.99,69.87,69.95,82004.0,66.1656,66.2319,66.1183,66.194,82004.0
2022-10-17 11:35:00,69.94,69.98,69.87,69.97,32758.0,66.1845,66.2224,66.1183,66.2129,32758.0
2022-10-17 11:40:00,69.97,70.07,69.92,69.95,37300.0,66.2129,66.3076,66.1656,66.194,37300.0
2022-10-17 11:45:00,69.95,70.0,69.89,69.99,48785.0,66.194,66.2413,66.1372,66.2319,48785.0
2022-10-17 11:50:00,69.98,70.1,69.94,70.07,45026.0,66.2224,66.336,66.1845,66.3076,45026.0
2022-10-17 11:55:00,70.07,70.07,70.0,70.01,29758.0,66.3076,66.3076,66.2413,66.2508,29758.0
2022-10-17 12:00:00,70.01,70.04,69.97,69.98,29712.0,66.2508,66.2792,66.2129,66.2224,29712.0
2022-10-17 12:05:00,69.98,70.18,69.98,70.18,25109.0,66.2224,66.4117,66.2224,66.4117,25109.0
2022-10-17 12:10:00,70.17,70.17,69.98,70.07,16130.0,66.4022,66.4022,66.2224,66.3076,16130.0
2022-10-17 12:15:00,70.08,70.09,70.0,70.03,45753.0,66.317,66.3265,66.2413,66.2697,45753.0
2022-10-17 12:20:00,70.04,70.05,69.96,70.03,29632.0,66.2792,66.2886,66.2035,66.2697,29632.0
2022-10-17 12:25:00,70.03,70.14,70.02,70.12,54060.0,66.2697,66.3738,66.2602,66.3549,54060.0
2022-10-17 12:30:00,70.12,70.21,70.11,70.18,29826.0,66.3549,66.44,66.3454,66.4117,29826.0
2022-10-17 12:35:00,70.18,70.2,70.11,70.13,25499.0,66.4117,66.4306,66.3454,66.3643,25499.0
2022-10-17 12:40:00,70.13,70.13,69.94,69.99,57819.0,66.3643,66.3643,66.1845,66.2319,57819.0
2022-10-17 12:45:00,70.0,70.01,69.88,69.96,24117.0,66.2413,66.2508,66.1278,66.2035,24117.0
2022-10-17 12:50:00,69.96,70.01,69.93,70.01,12341.0,66.2035,66.2508,66.1751,66.2508,12341.0
2022-10-17 12:55:00,70.01,70.01,69.9,69.92,20476.0,66.2508,66.2508,66.1467,66.1656,20476.0
2022-10-17 13:00:00,69.92,69.95,69.81,69.85,25379.0,66.1656,66.194,66.0615,66.0994,25379.0
2022-10-17 13:05:00,69.86,69.98,69.86,69.95,27553.0,66.1088,66.2224,66.1088,66.194,27553.0
2022-10-17 13:10:00,69.95,69.97,69.93,69.94,11570.0,66.194,66.2129,66.1751,66.1845,11570.0
2022-10-17 13:15:00,69.95,69.99,69.86,69.86,33571.0,66.194,66.2319,66.1088,66.1088,33571.0
2022-10-17 13:20:00,69.86,70.03,69.84,70.01,23854.0,66.1088,66.2697,66.0899,66.2508,23854.0
2022-10-17 13:25:00,70.02,70.04,69.98,70.0,24717.0,66.2602,66.2792,66.2224,66.2413,24717.0
2022-10-17 13:30:00,70.0,70.0,69.95,69.97,7444.0,66.2413,66.2413,66.194,66.2129,7444.0
2022-10-17 13:35:00,69.97,69.98,69.93,69.93,9703.0,66.2129,66.2224,66.1751,66.1751,9703.0
2022-10-17 13:40:00,69.94,69.95,69.89,69.9,13316.0,66.1845,66.194,66.1372,66.1467,13316.0
2022-10-17 13:45:00,69.89,70.0,69.88,69.99,20830.0,66.1372,66.2413,66.1278,66.2319,20830.0
2022-10-17 13:50:00,69.99,70.03,69.98,70.0,17825.0,66.2319,66.2697,66.2224,66.2413,17825.0
2022-10-17 13:55:00,69.99,70.03,69.97,69.98,12325.0,66.2319,66.2697,66.2129,66.2224,12325.0
2022-10-17 14:00:00,69.98,70.05,69.92,69.95,34017.0,66.2224,66.2886,66.1656,66.194,34017.0
2022-10-17 14:05:00,69.94,69.94,69.88,69.9,11754.0,66.1845,66.1845,66.1278,66.1467,11754.0
2022-10-17 14:10:00,69.89,69.91,69.8,69.81,17834.0,66.1372,66.1562,66.0521,66.0615,17834.0
2022-10-17 14:15:00,69.81,69.82,69.74,69.81,33585.0,66.0615,66.071,65.9953,66.0615,33585.0
2022-10-17 14:20:00,69.81,69.81,69.74,69.78,14307.0,66.0615,66.0615,65.9953,66.0331,14307.0
2022-10-17 14:25:00,69.78,69.8,69.71,69.77,11291.0,66.0331,66.0521,65.9669,66.0237,11291.0
2022-10-17 14:30:00,69.76,69.77,69.7,69.76,27157.0,66.0142,66.0237,65.9574,66.0142,27157.0
2022-10-17 14:35:00,69.75,69.92,69.75,69.91,33299.0,66.0047,66.1656,66.0047,66.1562,33299.0
2022-10-17 14:40:00,69.92,69.97,69.9,69.95,10021.0,66.1656,66.2129,66.1467,66.194,10021.0
2022-10-17 14:45:00,69.95,69.97,69.91,69.92,28288.0,66.194,66.2129,66.1562,66.1656,28288.0
2022-10-17 14:50:00,69.92,69.95,69.87,69.9,9407.0,66.1656,66.194,66.1183,66.1467,9407.0
2022-10-17 14:55:00,69.88,69.94,69.88,69.89,20491.0,66.1278,66.1845,66.1278,66.1372,20491.0
2022-10-17 15:00:00,69.87,69.96,69.84,69.87,87318.0,66.1183,66.2035,66.0899,66.1183,87318.0
2022-10-17 15:05:00,69.89,69.94,69.82,69.87,44470.0,66.1372,66.1845,66.071,66.1183,44470.0
2022-10-17 15:10:00,69.86,69.88,69.83,69.87,81464.0,66.1088,66.1278,66.0805,66.1183,81464.0
2022-10-17 15:15:00,69.87,69.88,69.79,69.85,26066.0,66.1183,66.1278,66.0426,66.0994,26066.0
2022-10-17 15:20:00,69.85,69.92,69.79,69.92,25619.0,66.0994,66.1656,66.0426,66.1656,25619.0
2022-10-17 15:25:00,69.92,69.93,69.87,69.92,27959.0,66.1656,66.1751,66.1183,66.1656,27959.0
2022-10-17 15:30:00,69.91,69.97,69.86,69.96,39922.0,66.1562,66.2129,66.1088,66.2035,39922.0
2022-10-17 15:35:00,69.97,69.97,69.88,69.89,65571.0,66.2129,66.2129,66.1278,66.1372,65571.0
2022-10-17 15:40:00,69.89,70.05,69.86,70.03,100821.0,66.1372,66.2886,66.1088,66.2697,100821.0
2022-10-17 15:45:00,70.04,70.05,69.94,69.95,92148.0,66.2792,66.2886,66.1845,66.194,92148.0
2022-10-17 15:50:00,69.95,70.0,69.91,69.98,360419.0,66.194,66.2413,66.1562,66.2224,360419.0
2022-10-17 15:55:00,69.98,69.99,69.79,69.89,611539.0,66.2224,66.2319,66.0426,66.1372,611539.0
2022-10-18 09:30:00,71.56,71.87,71.56,71.71,469148.0,67.7176,68.0109,67.7176,67.8595,469148.0
2022-10-18 09:35:00,71.7,72.0,71.69,71.97,242401.0,67.85,68.1339,67.8406,68.1055,242401.0
2022-10-18 09:40:00,71.98,72.0,71.66,71.71,300629.0,68.115,68.1339,67.8122,67.8595,300629.0
2022-10-18 09:45:00,71.72,71.72,71.55,71.68,139666.0,67.869,67.869,67.7081,67.8311,139666.0
2022-10-18 09:50:00,71.69,71.81,71.35,71.36,198629.0,67.8406,67.9541,67.5188,67.5283,198629.0
2022-10-18 09:55:00,71.37,71.61,71.36,71.48,121888.0,67.5378,67.7649,67.5283,67.6419,121888.0
2022-10-18 10:00:00,71.49,71.69,71.46,71.68,144302.0,67.6513,67.8406,67.6229,67.8311,144302.0
2022-10-18 10:05:00,71.68,71.72,71.59,71.69,74071.0,67.8311,67.869,67.7459,67.8406,74071.0
2022-10-18 10:10:00,71.68,71.77,71.61,71.61,75108.0,67.8311,67.9163,67.7649,67.7649,75108.0
2022-10-18 10:15:00,71.62,71.68,71.44,71.5,87696.0,67.7743,67.8311,67.604,67.6608,87696.0
2022-10-18 10:20:00,71.51,71.51,71.22,71.24,114163.0,67.6702,67.6702,67.3958,67.4147,114163.0
2022-10-18 10:25:00,71.26,71.3,71.13,71.17,70115.0,67.4337,67.4715,67.3106,67.3485,70115.0
2022-10-18 10:30:00,71.16,71.2,71.07,71.13,68098.0,67.339,67.3769,67.2539,67.3106,68098.0
2022-10-18 10:35:00,71.12,71.14,70.92,70.99,128166.0,67.3012,67.3201,67.1119,67.1782,128166.0
2022-10-18 10:40:00,71.01,71.23,70.99,71.23,39606.0,67.1971,67.4053,67.1782,67.4053,39606.0
2022-10-18 10:45:00,71.23,71.33,71.15,71.26,139606.0,67.4053,67.4999,67.3296,67.4337,139606.0
2022-10-18 10:50:00,71.25,71.32,71.22,71.32,51152.0,67.4242,67.4904,67.3958,67.4904,51152.0
2022-10-18 10:55:00,71.31,71.32,71.19,71.21,27745.0,67.481,67.4904,67.3674,67.3864,27745.0
2022-10-18 11:00:00,71.2,71.29,71.12,71.28,38555.0,67.3769,67.4621,67.3012,67.4526,38555.0
2022-10-18 11:05:00,71.27,71.3,71.03,71.07,47571.0,67.4431,67.4715,67.216,67.2539,47571.0
2022-10-18 11:10:00,71.08,71.1,70.83,70.85,98334.0,67.2633,67.2823,67.0268,67.0457,98334.0
2022-10-18 11:15:00,70.83,70.9,70.73,70.83,50892.0,67.0268,67.093,66.9321,67.0268,50892.0
2022-10-18 11:20:00,70.82,70.85,70.58,70.61,56801.0,67.0173,67.0457,66.7902,66.8186,56801.0
2022-10-18 11:25:00,70.6,70.73,70.57,70.7,88603.0,66.8091,66.9321,66.7807,66.9037,88603.0
2022-10-18 11:30:00,70.69,70.7,70.59,70.63,46649.0,66.8943,66.9037,66.7996,66.8375,46649.0
2022-10-18 11:35:00,70.63,70.65,70.48,70.59,58276.0,66.8375,66.8564,66.6955,66.7996,58276.0
2022-10-18 11:40:00,70.6,70.61,70.46,70.61,125125.0,66.8091,66.8186,66.6766,66.8186,125125.0
2022-10-18 11:45:00,70.59,70.75,70.57,70.74,51317.0,66.7996,66.9511,66.7807,66.9416,51317.0
2022-10-18 11:50:00,70.75,70.82,70.73,70.75,118809.0,66.9511,67.0173,66.9321,66.9511,118809.0
2022-10-18 11:55:00,70.75,70.76,70.66,70.7,35829.0,66.9511,66.9605,66.8659,66.9037,35829.0
2022-10-18 12:00:00,70.7,70.75,70.69,70.73,25669.0,66.9037,66.9511,66.8943,66.9321,25669.0
2022-10-18 12:05:00,70.74,70.9,70.65,70.9,97170.0,66.9416,67.093,66.8564,67.093,97170.0
2022-10-18 12:10:00,70.89,70.99,70.89,70.95,85330.0,67.0835,67.1782,67.0835,67.1403,85330.0
2022-10-18 12:15:00,70.95,70.99,70.86,70.94,114638.0,67.1403,67.1782,67.0551,67.1308,114638.0
2022-10-18 12:20:00,70.93,70.94,70.81,70.82,36474.0,67.1214,67.1308,67.0078,67.0173,36474.0
2022-10-18 12:25:00,70.83,70.85,70.75,70.83,36616.0,67.0268,67.0457,66.9511,67.0268,36616.0
2022-10-18 12:30:00,70.84,70.93,70.78,70.91,14714.0,67.0362,67.1214,66.9794,67.1025,14714.0
2022-10-18 12:35:00,70.91,71.08,70.9,71.04,40604.0,67.1025,67.2633,67.093,67.2255,40604.0
2022-10-18 12:40:00,71.03,71.1,71.0,71.01,54298.0,67.216,67.2823,67.1876,67.1971,54298.0
2022-10-18 12:45:00,71.0,71.01,70.91,70.96,28367.0,67.1876,67.1971,67.1025,67.1498,28367.0
2022-10-18 12:50:00,70.95,71.07,70.94,71.06,25877.0,67.1403,67.2539,67.1308,67.2444,25877.0
2022-10-18 12:55:00,71.06,71.09,70.94,70.94,39771.0,67.2444,67.2728,67.1308,67.1308,39771.0
2022-10-18 13:00:00,70.94,70.97,70.72,70.75,101269.0,67.1308,67.1592,66.9227,66.9511,101269.0
2022-10-18 13:05:00,70.74,70.94,70.74,70.89,55500.0,66.9416,67.1308,66.9416,67.0835,55500.0
2022-10-18 13:10:00,70.9,71.05,70.87,71.05,32976.0,67.093,67.2349,67.0646,67.2349,32976.0
2022-10-18 13:15:00,71.04,71.06,70.99,71.02,17662.0,67.2255,67.2444,67.1782,67.2066,17662.0
2022-10-18 13:20:00,71.02,71.09,70.98,71.06,28841.0,67.2066,67.2728,67.1687,67.2444,28841.0
2022-10-18 13:25:00,71.07,71.2,71.06,71.2,33891.0,67.2539,67.3769,67.2444,67.3769,33891.0
2022-10-18 13:30:00,71.2,71.35,71.15,71.34,71872.0,67.3769,67.5188,67.3296,67.5094,71872.0
2022-10-18 13:35:00,71.35,71.37,71.32,71.35,33911.0,67.5188,67.5378,67.4904,67.5188,33911.0
2022-10-18 13:40:00,71.35,71.38,71.31,71.32,34334.0,67.5188,67.5472,67.481,67.4904,34334.0
2022-10-18 13:45:00,71.32,71.38,71.25,71.37,27714.0,67.4904,67.5472,67.4242,67.5378,27714.0
2022-10-18 13:50:00,71.37,71.41,71.32,71.41,56326.0,67.5378,67.5756,67.4904,67.5756,56326.0
2022-10-18 13:55:00,71.41,71.47,71.35,71.39,35692.0,67.5756,67.6324,67.5188,67.5567,35692.0
2022-10-18 14:00:00,71.39,71.43,71.29,71.31,39858.0,67.5567,67.5945,67.4621,67.481,39858.0
2022-10-18 14:05:00,71.31,71.37,71.26,71.26,30907.0,67.481,67.5378,67.4337,67.4337,30907.0
2022-10-18 14:10:00,71.28,71.32,71.25,71.26,16216.0,67.4526,67.4904,67.4242,67.4337,16216.0
2022-10-18 14:15:00,71.24,71.26,71.15,71.16,21287.0,67.4147,67.4337,67.3296,67.339,21287.0
2022-10-18 14:20:00,71.16,71.26,71.13,71.25,66713.0,67.339,67.4337,67.3106,67.4242,66713.0
2022-10-18 14:25:00,71.24,71.33,71.21,71.3,55729.0,67.4147,67.4999,67.3864,67.4715,55729.0
2022-10-18 14:30:00,71.31,71.31,71.2,71.25,25780.0,67.481,67.481,67.3769,67.4242,25780.0
2022-10-18 14:35:00,71.24,71.28,70.99,71.03,123487.0,67.4147,67.4526,67.1782,67.216,123487.0
2022-10-18 14:40:00,71.03,71.05,70.8,70.81,107386.0,67.216,67.2349,66.9984,67.0078,107386.0
2022-10-18 14:45:00,70.82,70.86,70.67,70.76,79170.0,67.0173,67.0551,66.8753,66.9605,79170.0
2022-10-18 14:50:00,70.75,70.78,70.68,70.77,63946.0,66.9511,66.9794,66.8848,66.97,63946.0
2022-10-18 14:55:00,70.78,70.85,70.73,70.82,40243.0,66.9794,67.0457,66.9321,67.0173,40243.0
2022-10-18 15:00:00,70.83,70.83,70.68,70.77,58389.0,67.0268,67.0268,66.8848,66.97,58389.0
2022-10-18 15:05:00,70.76,70.87,70.75,70.81,37130.0,66.9605,67.0646,66.9511,67.0078,37130.0
2022-10-18 15:10:00,70.8,70.87,70.76,70.79,74622.0,66.9984,67.0646,66.9605,66.9889,74622.0
2022-10-18 15:15:00,70.79,70.81,70.69,70.77,48739.0,66.9889,67.0078,66.8943,66.97,48739.0
2022-10-18 15:20:00,70.77,70.94,70.75,70.93,54928.0,66.97,67.1308,66.9511,67.1214,54928.0
2022-10-18 15:25:00,70.93,70.95,70.85,70.95,44973.0,67.1214,67.1403,67.0457,67.1403,44973.0
2022-10-18 15:30:00,70.94,71.17,70.91,71.15,79334.0,67.1308,67.3485,67.1025,67.3296,79334.0
2022-10-18 15:35:00,71.15,71.16,71.02,71.11,99725.0,67.3296,67.339,67.2066,67.2917,99725.0
2022-10-18 15:40:00,71.11,71.2,71.09,71.19,105992.0,67.2917,67.3769,67.2728,67.3674,105992.0
2022-10-18 15:45:00,71.18,71.19,71.09,71.17,121000.0,67.358,67.3674,67.2728,67.3485,121000.0
2022-10-18 15:50:00,71.17,71.27,71.11,71.16,361566.0,67.3485,67.4431,67.2917,67.339,361566.0
2022-10-18 15:55:00,71.15,71.27,71.06,71.27,331030.0,67.3296,67.4431,67.2444,67.4431,331030.0
2022-10-19 09:30:00,70.73,71.17,70.71,71.16,118950.0,66.9321,67.3485,66.9132,67.339,118950.0
2022-10-19 09:35:00,71.16,71.18,70.91,71.04,82313.0,67.339,67.358,67.1025,67.2255,82313.0
2022-10-19 09:40:00,71.03,71.11,70.72,70.74,131210.0,67.216,67.2917,66.9227,66.9416,131210.0
2022-10-19 09:45:00,70.74,70.76,70.45,70.47,75538.0,66.9416,66.9605,66.6672,66.6861,75538.0
2022-10-19 09:50:00,70.46,70.68,70.46,70.67,82995.0,66.6766,66.8848,66.6766,66.8753,82995.0
2022-10-19 09:55:00,70.67,70.73,70.58,70.67,50533.0,66.8753,66.9321,66.7902,66.8753,50533.0
2022-10-19 10:00:00,70.65,70.71,70.53,70.71,59881.0,66.8564,66.9132,66.7429,66.9132,59881.0
2022-10-19 10:05:00,70.7,70.96,70.7,70.91,43027.0,66.9037,67.1498,66.9037,67.1025,43027.0
2022-10-19 10:10:00,70.92,71.07,70.83,71.05,40171.0,67.1119,67.2539,67.0268,67.2349,40171.0
2022-10-19 10:15:00,71.08,71.21,71.01,71.06,40379.0,67.2633,67.3864,67.1971,67.2444,40379.0
2022-10-19 10:20:00,71.06,71.32,71.05,71.29,72024.0,67.2444,67.4904,67.2349,67.4621,72024.0
2022-10-19 10:25:00,71.3,71.31,71.19,71.24,54065.0,67.4715,67.481,67.3674,67.4147,54065.0
2022-10-19 10:30:00,71.24,71.28,71.06,71.06,43813.0,67.4147,67.4526,67.2444,67.2444,43813.0
2022-10-19 10:35:00,71.06,71.1,70.99,71.08,58773.0,67.2444,67.2823,67.1782,67.2633,58773.0
2022-10-19 10:40:00,71.07,71.07,70.9,70.97,18690.0,67.2539,67.2539,67.093,67.1592,18690.0
2022-10-19 10:45:00,70.97,71.03,70.87,70.89,20495.0,67.1592,67.216,67.0646,67.0835,20495.0
2022-10-19 10:50:00,70.88,70.92,70.74,70.76,19462.0,67.0741,67.1119,66.9416,66.9605,19462.0
2022-10-19 10:55:00,70.75,70.77,70.67,70.77,11747.0,66.9511,66.97,66.8753,66.97,11747.0
2022-10-19 11:00:00,70.77,70.84,70.7,70.72,23656.0,66.97,67.0362,66.9037,66.9227,23656.0
2022-10-19 11:05:00,70.72,70.89,70.72,70.86,16551.0,66.9227,67.0835,66.9227,67.0551,16551.0
2022-10-19 11:10:00,70.87,71.03,70.87,70.95,18291.0,67.0646,67.216,67.0646,67.1403,18291.0
2022-10-19 11:15:00,70.95,71.06,70.91,71.02,20450.0,67.1403,67.2444,67.1025,67.2066,20450.0
2022-10-19 11:20:00,71.03,71.05,70.87,70.87,50572.0,67.216,67.2349,67.0646,67.0646,50572.0
2022-10-19 11:25:00,70.88,70.89,70.78,70.84,48462.0,67.0741,67.0835,66.9794,67.0362,48462.0
2022-10-19 11:30:00,70.83,70.88,70.74,70.82,45003.0,67.0268,67.0741,66.9416,67.0173,45003.0
2022-10-19 11:35:00,70.78,70.85,70.67,70.84,25231.0,66.9794,67.0457,66.8753,67.0362,25231.0
2022-10-19 11:40:00,70.83,70.85,70.75,70.77,17160.0,67.0268,67.0457,66.9511,66.97,17160.0
2022-10-19 11:45:00,70.78,70.91,70.77,70.9,19290.0,66.9794,67.1025,66.97,67.093,19290.0
2022-10-19 11:50:00,70.9,70.99,70.87,70.96,28191.0,67.093,67.1782,67.0646,67.1498,28191.0
2022-10-19 11:55:00,70.95,70.96,70.84,70.84,10566.0,67.1403,67.1498,67.0362,67.0362,10566.0
2022-10-19 12:00:00,70.85,70.87,70.73,70.76,18967.0,67.0457,67.0646,66.9321,66.9605,18967.0
2022-10-19 12:05:00,70.75,70.76,70.61,70.63,30232.0,66.9511,66.9605,66.8186,66.8375,30232.0
2022-10-19 12:10:00,70.63,70.69,70.61,70.64,17835.0,66.8375,66.8943,66.8186,66.847,17835.0
2022-10-19 12:15:00,70.64,70.7,70.62,70.68,37668.0,66.847,66.9037,66.828,66.8848,37668.0
2022-10-19 12:20:00,70.67,70.69,70.62,70.63,49861.0,66.8753,66.8943,66.828,66.8375,49861.0
2022-10-19 12:25:00,70.62,70.62,70.46,70.52,31871.0,66.828,66.828,66.6766,66.7334,31871.0
2022-10-19 12:30:00,70.5,70.62,70.49,70.61,21541.0,66.7145,66.828,66.705,66.8186,21541.0
2022-10-19 12:35:00,70.62,70.64,70.55,70.55,15542.0,66.828,66.847,66.7618,66.7618,15542.0
2022-10-19 12:40:00,70.55,70.57,70.38,70.41,53987.0,66.7618,66.7807,66.6009,66.6293,53987.0
2022-10-19 12:45:00,70.41,70.41,70.25,70.26,45918.0,66.6293,66.6293,66.4779,66.4874,45918.0
2022-10-19 12:50:00,70.26,70.38,70.25,70.34,47701.0,66.4874,66.6009,66.4779,66.5631,47701.0
2022-10-19 12:55:00,70.35,70.37,70.31,70.34,41461.0,66.5725,66.5915,66.5347,66.5631,41461.0
2022-10-19 13:00:00,70.33,70.37,70.02,70.02,82377.0,66.5536,66.5915,66.2602,66.2602,82377.0
2022-10-19 13:05:00,70.04,70.13,69.98,70.1,80448.0,66.2792,66.3643,66.2224,66.336,80448.0
2022-10-19 13:10:00,70.09,70.12,70.06,70.07,33837.0,66.3265,66.3549,66.2981,66.3076,33837.0
2022-10-19 13:15:00,70.07,70.13,70.05,70.1,23260.0,66.3076,66.3643,66.2886,66.336,23260.0
2022-10-19 13:20:00,70.09,70.19,70.09,70.19,30818.0,66.3265,66.4211,66.3265,66.4211,30818.0
2022-10-19 13:25:00,70.16,70.28,70.16,70.18,50378.0,66.3927,66.5063,66.3927,66.4117,50378.0
2022-10-19 13:30:00,70.18,70.23,70.16,70.18,24721.0,66.4117,66.459,66.3927,66.4117,24721.0
2022-10-19 13:35:00,70.18,70.22,70.1,70.11,31615.0,66.4117,66.4495,66.336,66.3454,31615.0
2022-10-19 13:40:00,70.1,70.19,70.07,70.19,28757.0,66.336,66.4211,66.3076,66.4211,28757.0
2022-10-19 13:45:00,70.19,70.21,70.09,70.1,21103.0,66.4211,66.44,66.3265,66.336,21103.0
2022-10-19 13:50:00,70.11,70.14,70.07,70.13,16038.0,66.3454,66.3738,66.3076,66.3643,16038.0
2022-10-19 13:55:00,70.14,70.2,70.09,70.2,39731.0,66.3738,66.4306,66.3265,66.4306,39731.0
2022-10-19 14:00:00,70.18,70.31,70.13,70.28,64356.0,66.4117,66.5347,66.3643,66.5063,64356.0
2022-10-19 14:05:00,70.28,70.35,70.22,70.3,41865.0,66.5063,66.5725,66.4495,66.5252,41865.0
2022-10-19 14:10:00,70.3,70.35,70.26,70.34,51136.0,66.5252,66.5725,66.4874,66.5631,51136.0
2022-10-19 14:15:00,70.34,70.46,70.32,70.37,54109.0,66.5631,66.6766,66.5441,66.5915,54109.0
2022-10-19 14:20:00,70.37,70.37,70.31,70.36,25580.0,66.5915,66.5915,66.5347,66.582,25580.0
2022-10-19 14:25:00,70.36,70.41,70.32,70.39,32138.0,66.582,66.6293,66.5441,66.6104,32138.0
2022-10-19 14:30:00,70.38,70.42,70.31,70.39,26374.0,66.6009,66.6388,66.5347,66.6104,26374.0
2022-10-19 14:35:00,70.4,70.4,70.31,70.32,10555.0,66.6198,66.6198,66.5347,66.5441,10555.0
2022-10-19 14:40:00,70.31,70.36,70.25,70.27,17130.0,66.5347,66.582,66.4779,66.4968,17130.0
2022-10-19 14:45:00,70.26,70.29,70.21,70.23,25801.0,66.4874,66.5158,66.44,66.459,25801.0
2022-10-19 14:50:00,70.22,70.24,70.2,70.22,12045.0,66.4495,66.4684,66.4306,66.4495,12045.0
2022-10-19 14:55:00,70.22,70.25,70.19,70.25,30384.0,66.4495,66.4779,66.4211,66.4779,30384.0
2022-10-19 15:00:00,70.24,70.32,70.19,70.2,28299.0,66.4684,66.5441,66.4211,66.4306,28299.0
2022-10-19 15:05:00,70.2,70.33,70.18,70.33,39900.0,66.4306,66.5536,66.4117,66.5536,39900.0
2022-10-19 15:10:00,70.35,70.41,70.33,70.37,40994.0,66.5725,66.6293,66.5536,66.5915,40994.0
2022-10-19 15:15:00,70.37,70.53,70.36,70.5,38015.0,66.5915,66.7429,66.582,66.7145,38015.0
2022-10-19 15:20:00,70.51,70.52,70.38,70.39,30178.0,66.7239,66.7334,66.6009,66.6104,30178.0
2022-10-19 15:25:00,70.39,70.4,70.28,70.31,33607.0,66.6104,66.6198,66.5063,66.5347,33607.0
2022-10-19 15:30:00,70.31,70.33,70.26,70.3,45550.0,66.5347,66.5536,66.4874,66.5252,45550.0
2022-10-19 15:35:00,70.3,70.36,70.25,70.25,57329.0,66.5252,66.582,66.4779,66.4779,57329.0
2022-10-19 15:40:00,70.26,70.39,70.25,70.36,69137.0,66.4874,66.6104,66.4779,66.582,69137.0
2022-10-19 15:45:00,70.36,70.4,70.26,70.31,86917.0,66.582,66.6198,66.4874,66.5347,86917.0
2022-10-19 15:50:00,70.31,70.38,70.26,70.37,136093.0,66.5347,66.6009,66.4874,66.5915,136093.0
2022-10-19 15:55:00,70.37,70.43,70.34,70.41,217760.0,66.5915,66.6482,66.5631,66.6293,217760.0
2022-10-20 09:30:00,70.51,70.58,70.13,70.52,204863.0,66.7239,66.7902,66.3643,66.7334,204863.0
2022-10-20 09:35:00,70.53,70.53,70.29,70.32,116657.0,66.7429,66.7429,66.5158,66.5441,116657.0
2022-10-20 09:40:00,70.3,70.52,70.19,70.37,93515.0,66.5252,66.7334,66.4211,66.5915,93515.0
2022-10-20 09:45:00,70.39,70.72,70.37,70.72,78518.0,66.6104,66.9227,66.5915,66.9227,78518.0
2022-10-20 09:50:00,70.72,70.96,70.69,70.78,79002.0,66.9227,67.1498,66.8943,66.9794,79002.0
2022-10-20 09:55:00,70.79,70.96,70.74,70.75,59290.0,66.9889,67.1498,66.9416,66.9511,59290.0
2022-10-20 10:00:00,70.75,71.2,70.72,71.19,102165.0,66.9511,67.3769,66.9227,67.3674,102165.0
2022-10-20 10:05:00,71.18,71.51,71.18,71.51,89701.0,67.358,67.6702,67.358,67.6702,89701.0
2022-10-20 10:10:00,71.52,71.53,71.4,71.41,171285.0,67.6797,67.6892,67.5661,67.5756,171285.0
2022-10-20 10:15:00,71.43,71.71,71.39,71.71,87212.0,67.5945,67.8595,67.5567,67.8595,87212.0
2022-10-20 10:20:00,71.7,71.78,71.58,71.64,86725.0,67.85,67.9257,67.7365,67.7933,86725.0
2022-10-20 10:25:00,71.64,71.64,71.49,71.61,38293.0,67.7933,67.7933,67.6513,67.7649,38293.0
2022-10-20 10:30:00,71.61,71.68,71.37,71.41,59655.0,67.7649,67.8311,67.5378,67.5756,59655.0
2022-10-20 10:35:00,71.42,71.5,71.4,71.49,40177.0,67.5851,67.6608,67.5661,67.6513,40177.0
2022-10-20 10:40:00,71.49,71.5,71.28,71.37,44114.0,67.6513,67.6608,67.4526,67.5378,44114.0
2022-10-20 10:45:00,71.38,71.45,71.34,71.41,167247.0,67.5472,67.6135,67.5094,67.5756,167247.0
2022-10-20 10:50:00,71.4,71.46,71.29,71.32,139023.0,67.5661,67.6229,67.4621,67.4904,139023.0
2022-10-20 10:55:00,71.31,71.47,71.3,71.46,89872.0,67.481,67.6324,67.4715,67.6229,89872.0
2022-10-20 11:00:00,71.47,71.51,71.28,71.31,53480.0,67.6324,67.6702,67.4526,67.481,53480.0
2022-10-20 11:05:00,71.29,71.42,71.29,71.4,42880.0,67.4621,67.5851,67.4621,67.5661,42880.0
2022-10-20 11:10:00,71.37,71.45,71.33,71.42,41221.0,67.5378,67.6135,67.4999,67.5851,41221.0
2022-10-20 11:15:00,71.42,71.42,71.16,71.18,47420.0,67.5851,67.5851,67.339,67.358,47420.0
2022-10-20 11:20:00,71.2,71.21,71.13,71.16,46821.0,67.3769,67.3864,67.3106,67.339,46821.0
2022-10-20 11:25:00,71.17,71.17,70.88,71.0,62198.0,67.3485,67.3485,67.0741,67.1876,62198.0
2022-10-20 11:30:00,70.99,71.06,70.96,71.02,48297.0,67.1782,67.2444,67.1498,67.2066,48297.0
2022-10-20 11:35:00,71.03,71.26,71.02,71.23,32988.0,67.216,67.4337,67.2066,67.4053,32988.0
2022-10-20 11:40:00,71.23,71.26,71.14,71.15,18787.0,67.4053,67.4337,67.3201,67.3296,18787.0
2022-10-20 11:45:00,71.18,71.18,71.05,71.14,23859.0,67.358,67.358,67.2349,67.3201,23859.0
2022-10-20 11:50:00,71.13,71.2,71.11,71.16,20288.0,67.3106,67.3769,67.2917,67.339,20288.0
2022-10-20 11:55:00,71.15,71.15,71.02,71.02,70949.0,67.3296,67.3296,67.2066,67.2066,70949.0
2022-10-20 12:00:00,71.03,71.04,70.82,70.88,75586.0,67.216,67.2255,67.0173,67.0741,75586.0
2022-10-20 12:05:00,70.87,70.87,70.63,70.64,65737.0,67.0646,67.0646,66.8375,66.847,65737.0
2022-10-20 12:10:00,70.63,70.68,70.54,70.59,56100.0,66.8375,66.8848,66.7523,66.7996,56100.0
2022-10-20 12:15:00,70.59,70.72,70.57,70.7,33365.0,66.7996,66.9227,66.7807,66.9037,33365.0
2022-10-20 12:20:00,70.69,70.71,70.57,70.65,54992.0,66.8943,66.9132,66.7807,66.8564,54992.0
2022-10-20 12:25:00,70.65,70.66,70.52,70.56,45554.0,66.8564,66.8659,66.7334,66.7713,45554.0
2022-10-20 12:30:00,70.55,70.6,70.5,70.55,43652.0,66.7618,66.8091,66.7145,66.7618,43652.0
2022-10-20 12:35:00,70.56,70.58,70.47,70.51,50861.0,66.7713,66.7902,66.6861,66.7239,50861.0
2022-10-20 12:40:00,70.51,70.57,70.5,70.51,25196.0,66.7239,66.7807,66.7145,66.7239,25196.0
2022-10-20 12:45:00,70.53,70.54,70.31,70.41,61856.0,66.7429,66.7523,66.5347,66.6293,61856.0
2022-10-20 12:50:00,70.41,70.43,70.32,70.37,34433.0,66.6293,66.6482,66.5441,66.5915,34433.0
2022-10-20 12:55:00,70.37,70.45,70.33,70.44,18882.0,66.5915,66.6672,66.5536,66.6577,18882.0
2022-10-20 13:00:00,70.43,70.47,70.36,70.44,36706.0,66.6482,66.6861,66.582,66.6577,36706.0
2022-10-20 13:05:00,70.44,70.44,70.04,70.11,63977.0,66.6577,66.6577,66.2792,66.3454,63977.0
2022-10-20 13:10:00,70.09,70.28,70.07,70.19,38349.0,66.3265,66.5063,66.3076,66.4211,38349.0
2022-10-20 13:15:00,70.2,70.23,70.14,70.15,38775.0,66.4306,66.459,66.3738,66.3833,38775.0
2022-10-20 13:20:00,70.13,70.32,70.11,70.22,93721.0,66.3643,66.5441,66.3454,66.4495,93721.0
2022-10-20 13:25:00,70.23,70.3,70.23,70.27,51225.0,66.459,66.5252,66.459,66.4968,51225.0
2022-10-20 13:30:00,70.26,70.28,70.18,70.26,30632.0,66.4874,66.5063,66.4117,66.4874,30632.0
2022-10-20 13:35:00,70.27,70.32,70.21,70.22,18630.0,66.4968,66.5441,66.44,66.4495,18630.0
2022-10-20 13:40:00,70.22,70.25,70.11,70.2,21406.0,66.4495,66.4779,66.3454,66.4306,21406.0
2022-10-20 13:45:00,70.19,70.19,70.01,70.02,107868.0,66.4211,66.4211,66.2508,66.2602,107868.0
2022-10-20 13:50:00,70.01,70.04,69.92,70.02,66486.0,66.2508,66.2792,66.1656,66.2602,66486.0
2022-10-20 13:55:00,70.01,70.07,69.94,70.07,30319.0,66.2508,66.3076,66.1845,66.3076,30319.0
2022-10-20 14:00:00,70.06,70.08,69.95,69.98,47210.0,66.2981,66.317,66.194,66.2224,47210.0
2022-10-20 14:05:00,69.97,69.98,69.84,69.89,36481.0,66.2129,66.2224,66.0899,66.1372,36481.0
2022-10-20 14:10:00,69.89,69.92,69.82,69.85,26743.0,66.1372,66.1656,66.071,66.0994,26743.0
2022-10-20 14:15:00,69.84,69.93,69.82,69.88,26132.0,66.0899,66.1751,66.071,66.1278,26132.0
2022-10-20 14:20:00,69.88,69.89,69.8,69.81,52045.0,66.1278,66.1372,66.0521,66.0615,52045.0
2022-10-20 14:25:00,69.81,69.86,69.79,69.81,46044.0,66.0615,66.1088,66.0426,66.0615,46044.0
2022-10-20 14:30:00,69.79,69.99,69.78,69.98,34982.0,66.0426,66.2319,66.0331,66.2224,34982.0
2022-10-20 14:35:00,69.97,70.03,69.93,70.0,20785.0,66.2129,66.2697,66.1751,66.2413,20785.0
2022-10-20 14:40:00,70.0,70.02,69.88,69.88,26175.0,66.2413,66.2602,66.1278,66.1278,26175.0
2022-10-20 14:45:00,69.89,69.98,69.86,69.93,21841.0,66.1372,66.2224,66.1088,66.1751,21841.0
2022-10-20 14:50:00,69.95,70.09,69.88,70.08,70575.0,66.194,66.3265,66.1278,66.317,70575.0
2022-10-20 14:55:00,70.07,70.16,70.04,70.05,26354.0,66.3076,66.3927,66.2792,66.2886,26354.0
2022-10-20 15:00:00,70.05,70.14,70.01,70.03,46608.0,66.2886,66.3738,66.2508,66.2697,46608.0
2022-10-20 15:05:00,70.03,70.21,70.02,70.17,54602.0,66.2697,66.44,66.2602,66.4022,54602.0
2022-10-20 15:10:00,70.18,70.21,70.08,70.14,34884.0,66.4117,66.44,66.317,66.3738,34884.0
2022-10-20 15:15:00,70.13,70.14,69.95,69.97,45917.0,66.3643,66.3738,66.194,66.2129,45917.0
2022-10-20 15:20:00,69.96,69.97,69.84,69.89,44074.0,66.2035,66.2129,66.0899,66.1372,44074.0
2022-10-20 15:25:00,69.88,69.92,69.77,69.85,45194.0,66.1278,66.1656,66.0237,66.0994,45194.0
2022-10-20 15:30:00,69.85,69.86,69.76,69.77,50228.0,66.0994,66.1088,66.0142,66.0237,50228.0
2022-10-20 15:35:00,69.76,69.87,69.73,69.8,94793.0,66.0142,66.1183,65.9858,66.0521,94793.0
2022-10-20 15:40:00,69.79,69.92,69.77,69.91,83214.0,66.0426,66.1656,66.0237,66.1562,83214.0
2022-10-20 15:45:00,69.9,69.95,69.78,69.94,90158.0,66.1467,66.194,66.0331,66.1845,90158.0
2022-10-20 15:50:00,69.95,70.11,69.92,70.06,114063.0,66.194,66.3454,66.1656,66.2981,114063.0
2022-10-20 15:55:00,70.06,70.09,69.89,69.89,171877.0,66.2981,66.3265,66.1372,66.1372,171877.0
2022-10-21 09:30:00,69.77,70.18,69.7,69.95,264305.0,66.0237,66.4117,65.9574,66.194,264305.0
2022-10-21 09:35:00,69.96,70.32,69.88,70.12,154782.0,66.2035,66.5441,66.1278,66.3549,154782.0
2022-10-21 09:40:00,70.13,70.21,69.75,70.21,128985.0,66.3643,66.44,66.0047,66.44,128985.0
2022-10-21 09:45:00,70.21,70.63,70.2,70.55,117342.0,66.44,66.8375,66.4306,66.7618,117342.0
2022-10-21 09:50:00,70.57,70.64,70.35,70.53,94023.0,66.7807,66.847,66.5725,66.7429,94023.0
2022-10-21 09:55:00,70.55,70.81,70.47,70.81,119726.0,66.7618,67.0078,66.6861,67.0078,119726.0
2022-10-21 10:00:00,70.83,71.1,70.82,71.09,91346.0,67.0268,67.2823,67.0173,67.2728,91346.0
2022-10-21 10:05:00,71.09,71.4,71.03,71.3,136526.0,67.2728,67.5661,67.216,67.4715,136526.0
2022-10-21 10:10:00,71.3,71.38,71.17,71.25,90218.0,67.4715,67.5472,67.3485,67.4242,90218.0
2022-10-21 10:15:00,71.25,71.31,71.1,71.16,87530.0,67.4242,67.481,67.2823,67.339,87530.0
2022-10-21 10:20:00,71.19,71.28,70.81,70.82,110306.0,67.3674,67.4526,67.0078,67.0173,110306.0
2022-10-21 10:25:00,70.82,70.85,70.62,70.63,72114.0,67.0173,67.0457,66.828,66.8375,72114.0
2022-10-21 10:30:00,70.64,70.85,70.62,70.66,87613.0,66.847,67.0457,66.828,66.8659,87613.0
2022-10-21 10:35:00,70.64,70.73,70.46,70.72,86600.0,66.847,66.9321,66.6766,66.9227,86600.0
2022-10-21 10:40:00,70.73,70.88,70.66,70.81,74855.0,66.9321,67.0741,66.8659,67.0078,74855.0
2022-10-21 10:45:00,70.8,71.08,70.77,71.08,96227.0,66.9984,67.2633,66.97,67.2633,96227.0
2022-10-21 10:50:00,71.07,71.13,71.01,71.03,53051.0,67.2539,67.3106,67.1971,67.216,53051.0
2022-10-21 10:55:00,71.03,71.05,70.67,70.74,108775.0,67.216,67.2349,66.8753,66.9416,108775.0
2022-10-21 11:00:00,70.73,70.77,70.53,70.61,68340.0,66.9321,66.97,66.7429,66.8186,68340.0
2022-10-21 11:05:00,70.62,70.81,70.59,70.79,63519.0,66.828,67.0078,66.7996,66.9889,63519.0
2022-10-21 11:10:00,70.79,71.03,70.77,70.94,64193.0,66.9889,67.216,66.97,67.1308,64193.0
2022-10-21 11:15:00,70.91,71.04,70.87,70.94,44298.0,67.1025,67.2255,67.0646,67.1308,44298.0
2022-10-21 11:20:00,70.93,71.2,70.86,71.06,40216.0,67.1214,67.3769,67.0551,67.2444,40216.0
2022-10-21 11:25:00,71.08,71.29,71.08,71.19,43554.0,67.2633,67.4621,67.2633,67.3674,43554.0
2022-10-21 11:30:00,71.2,71.46,71.19,71.37,76404.0,67.3769,67.6229,67.3674,67.5378,76404.0
2022-10-21 11:35:00,71.38,71.41,71.14,71.2,111911.0,67.5472,67.5756,67.3201,67.3769,111911.0
2022-10-21 11:40:00,71.21,71.48,71.17,71.42,84747.0,67.3864,67.6419,67.3485,67.5851,84747.0
2022-10-21 11:45:00,71.42,71.54,71.34,71.53,166417.0,67.5851,67.6986,67.5094,67.6892,166417.0
2022-10-21 11:50:00,71.54,71.6,71.42,71.49,89189.0,67.6986,67.7554,67.5851,67.6513,89189.0
2022-10-21 11:55:00,71.49,71.62,71.44,71.6,92908.0,67.6513,67.7743,67.604,67.7554,92908.0
2022-10-21 12:00:00,71.62,71.81,71.62,71.75,119044.0,67.7743,67.9541,67.7743,67.8974,119044.0
2022-10-21 12:05:00,71.75,71.75,71.55,71.59,102368.0,67.8974,67.8974,67.7081,67.7459,102368.0
2022-10-21 12:10:00,71.58,71.62,71.44,71.61,90994.0,67.7365,67.7743,67.604,67.7649,90994.0
2022-10-21 12:15:00,71.62,71.63,71.46,71.48,149386.0,67.7743,67.7838,67.6229,67.6419,149386.0
2022-10-21 12:20:00,71.47,71.6,71.38,71.6,70417.0,67.6324,67.7554,67.5472,67.7554,70417.0
2022-10-21 12:25:00,71.6,71.62,71.37,71.38,116711.0,67.7554,67.7743,67.5378,67.5472,116711.0
2022-10-21 12:30:00,71.4,71.57,71.37,71.57,28467.0,67.5661,67.727,67.5378,67.727,28467.0
2022-10-21 12:35:00,71.56,71.71,71.46,71.46,59882.0,67.7176,67.8595,67.6229,67.6229,59882.0
2022-10-21 12:40:00,71.48,71.66,71.48,71.62,148309.0,67.6419,67.8122,67.6419,67.7743,148309.0
2022-10-21 12:45:00,71.62,71.78,71.62,71.74,63352.0,67.7743,67.9257,67.7743,67.8879,63352.0
2022-10-21 12:50:00,71.75,71.83,71.74,71.77,20588.0,67.8974,67.9731,67.8879,67.9163,20588.0
2022-10-21 12:55:00,71.79,71.79,71.66,71.72,56291.0,67.9352,67.9352,67.8122,67.869,56291.0
2022-10-21 13:00:00,71.72,71.92,71.72,71.91,52963.0,67.869,68.0582,67.869,68.0488,52963.0
2022-10-21 13:05:00,71.91,71.92,71.8,71.8,75258.0,68.0488,68.0582,67.9447,67.9447,75258.0
2022-10-21 13:10:00,71.81,71.83,71.79,71.79,39395.0,67.9541,67.9731,67.9352,67.9352,39395.0
2022-10-21 13:15:00,71.79,71.82,71.66,71.82,32658.0,67.9352,67.9636,67.8122,67.9636,32658.0
2022-10-21 13:20:00,71.81,71.87,71.69,71.69,54663.0,67.9541,68.0109,67.8406,67.8406,54663.0
2022-10-21 13:25:00,71.69,71.8,71.67,71.77,28539.0,67.8406,67.9447,67.8217,67.9163,28539.0
2022-10-21 13:30:00,71.77,71.88,71.75,71.76,34591.0,67.9163,68.0204,67.8974,67.9068,34591.0
2022-10-21 13:35:00,71.75,71.84,71.75,71.82,29083.0,67.8974,67.9825,67.8974,67.9636,29083.0
2022-10-21 13:40:00,71.82,71.94,71.82,71.86,52554.0,67.9636,68.0772,67.9636,68.0014,52554.0
2022-10-21 13:45:00,71.87,72.02,71.87,72.0,33929.0,68.0109,68.1529,68.0109,68.1339,33929.0
2022-10-21 13:50:00,72.02,72.09,72.0,72.03,44846.0,68.1529,68.2191,68.1339,68.1623,44846.0
2022-10-21 13:55:00,72.03,72.04,71.95,72.03,27814.0,68.1623,68.1718,68.0866,68.1623,27814.0
2022-10-21 14:00:00,72.05,72.12,72.03,72.11,26337.0,68.1812,68.2475,68.1623,68.238,26337.0
2022-10-21 14:05:00,72.11,72.2,72.1,72.2,49259.0,68.238,68.3232,68.2286,68.3232,49259.0
2022-10-21 14:10:00,72.2,72.2,72.08,72.09,85800.0,68.3232,68.3232,68.2096,68.2191,85800.0
2022-10-21 14:15:00,72.09,72.13,71.99,72.0,72492.0,68.2191,68.257,68.1245,68.1339,72492.0
2022-10-21 14:20:00,72.0,72.03,71.94,71.95,30171.0,68.1339,68.1623,68.0772,68.0866,30171.0
2022-10-21 14:25:00,71.96,72.03,71.92,72.02,33013.0,68.0961,68.1623,68.0582,68.1529,33013.0
2022-10-21 14:30:00,72.02,72.09,72.0,72.0,44783.0,68.1529,68.2191,68.1339,68.1339,44783.0
2022-10-21 14:35:00,72.01,72.02,71.93,72.0,36949.0,68.1434,68.1529,68.0677,68.1339,36949.0
2022-10-21 14:40:00,72.0,72.03,71.91,71.92,31142.0,68.1339,68.1623,68.0488,68.0582,31142.0
2022-10-21 14:45:00,71.91,71.97,71.88,71.97,64238.0,68.0488,68.1055,68.0204,68.1055,64238.0
2022-10-21 14:50:00,71.98,71.99,71.89,71.9,37184.0,68.115,68.1245,68.0298,68.0393,37184.0
2022-10-21 14:55:00,71.91,72.04,71.9,72.03,53153.0,68.0488,68.1718,68.0393,68.1623,53153.0
2022-10-21 15:00:00,72.03,72.16,72.0,72.13,55576.0,68.1623,68.2853,68.1339,68.257,55576.0
2022-10-21 15:05:00,72.13,72.15,72.08,72.15,57285.0,68.257,68.2759,68.2096,68.2759,57285.0
2022-10-21 15:10:00,72.14,72.2,72.1,72.2,47909.0,68.2664,68.3232,68.2286,68.3232,47909.0
2022-10-21 15:15:00,72.19,72.29,72.17,72.28,110326.0,68.3137,68.4084,68.2948,68.3989,110326.0
2022-10-21 15:20:00,72.28,72.34,72.25,72.34,82093.0,68.3989,68.4557,68.3705,68.4557,82093.0
2022-10-21 15:25:00,72.34,72.4,72.34,72.4,50965.0,68.4557,68.5125,68.4557,68.5125,50965.0
2022-10-21 15:30:00,72.39,72.39,72.32,72.37,127133.0,68.503,68.503,68.4367,68.4841,127133.0
2022-10-21 15:35:00,72.36,72.38,72.3,72.38,81949.0,68.4746,68.4935,68.4178,68.4935,81949.0
2022-10-21 15:40:00,72.37,72.42,72.31,72.37,105621.0,68.4841,68.5314,68.4273,68.4841,105621.0
2022-10-21 15:45:00,72.36,72.37,72.3,72.34,239922.0,68.4746,68.4841,68.4178,68.4557,239922.0
2022-10-21 15:50:00,72.34,72.38,72.24,72.31,284076.0,68.4557,68.4935,68.361,68.4273,284076.0
2022-10-21 15:55:00,72.3,72.35,72.24,72.33,571669.0,68.4178,68.4651,68.361,68.4462,571669.0
2022-10-24 09:30:00,72.61,72.71,72.18,72.29,148781.0,68.7112,68.8058,68.3043,68.4084,148781.0
2022-10-24 09:35:00,72.28,72.84,72.22,72.63,188342.0,68.3989,68.9288,68.3421,68.7301,188342.0
2022-10-24 09:40:00,72.63,72.63,72.15,72.3,155053.0,68.7301,68.7301,68.2759,68.4178,155053.0
2022-10-24 09:45:00,72.3,73.0,72.3,72.64,378725.0,68.4178,69.0802,68.4178,68.7396,378725.0
2022-10-24 09:50:00,72.64,72.85,72.52,72.84,124725.0,68.7396,68.9383,68.626,68.9288,124725.0
2022-10-24 09:55:00,72.85,72.95,72.7,72.84,183664.0,68.9383,69.0329,68.7963,68.9288,183664.0
2022-10-24 10:00:00,72.84,72.86,72.2,72.2,173693.0,68.9288,68.9478,68.3232,68.3232,173693.0
2022-10-24 10:05:00,72.2,72.39,72.11,72.18,103723.0,68.3232,68.503,68.238,68.3043,103723.0
2022-10-24 10:10:00,72.17,72.5,72.14,72.5,51467.0,68.2948,68.6071,68.2664,68.6071,51467.0
2022-10-24 10:15:00,72.49,72.49,72.19,72.33,52457.0,68.5976,68.5976,68.3137,68.4462,52457.0
2022-10-24 10:20:00,72.35,72.35,71.85,71.94,106318.0,68.4651,68.4651,67.992,68.0772,106318.0
2022-10-24 10:25:00,71.96,72.23,71.88,72.23,69991.0,68.0961,68.3516,68.0204,68.3516,69991.0
2022-10-24 10:30:00,72.22,72.38,72.13,72.37,59074.0,68.3421,68.4935,68.257,68.4841,59074.0
2022-10-24 10:35:00,72.37,72.58,72.37,72.43,108196.0,68.4841,68.6828,68.4841,68.5408,108196.0
2022-10-24 10:40:00,72.45,72.54,72.25,72.32,63866.0,68.5598,68.6449,68.3705,68.4367,63866.0
2022-10-24 10:45:00,72.29,72.29,72.09,72.13,57525.0,68.4084,68.4084,68.2191,68.257,57525.0
2022-10-24 10:50:00,72.12,72.62,72.12,72.54,145563.0,68.2475,68.7206,68.2475,68.6449,145563.0
2022-10-24 10:55:00,72.53,72.61,72.37,72.56,69074.0,68.6355,68.7112,68.4841,68.6639,69074.0
2022-10-24 11:00:00,72.55,72.63,72.39,72.48,49239.0,68.6544,68.7301,68.503,68.5882,49239.0
2022-10-24 11:05:00,72.49,72.61,72.42,72.47,42727.0,68.5976,68.7112,68.5314,68.5787,42727.0
2022-10-24 11:10:00,72.47,72.57,72.38,72.54,40975.0,68.5787,68.6733,68.4935,68.6449,40975.0
2022-10-24 11:15:00,72.55,72.71,72.33,72.39,62558.0,68.6544,68.8058,68.4462,68.503,62558.0
2022-10-24 11:20:00,72.4,72.61,72.39,72.56,43073.0,68.5125,68.7112,68.503,68.6639,43073.0
2022-10-24 11:25:00,72.55,72.6,72.42,72.55,75817.0,68.6544,68.7017,68.5314,68.6544,75817.0
2022-10-24 11:30:00,72.56,72.57,72.46,72.52,36867.0,68.6639,68.6733,68.5692,68.626,36867.0
2022-10-24 11:35:00,72.52,72.69,72.49,72.65,54559.0,68.626,68.7869,68.5976,68.749,54559.0
2022-10-24 11:40:00,72.67,72.67,72.54,72.56,35461.0,68.768,68.768,68.6449,68.6639,35461.0
2022-10-24 11:45:00,72.55,72.65,72.45,72.64,41684.0,68.6544,68.749,68.5598,68.7396,41684.0
2022-10-24 11:50:00,72.64,72.82,72.64,72.81,78589.0,68.7396,68.9099,68.7396,68.9004,78589.0
2022-10-24 11:55:00,72.81,72.86,72.78,72.82,67031.0,68.9004,68.9478,68.872,68.9099,67031.0
2022-10-24 12:00:00,72.82,72.84,72.72,72.74,46583.0,68.9099,68.9288,68.8153,68.8342,46583.0
2022-10-24 12:05:00,72.75,72.8,72.69,72.69,22365.0,68.8437,68.891,68.7869,68.7869,22365.0
2022-10-24 12:10:00,72.69,72.75,72.69,72.71,19784.0,68.7869,68.8437,68.7869,68.8058,19784.0
2022-10-24 12:15:00,72.71,72.8,72.63,72.76,27321.0,68.8058,68.891,68.7301,68.8531,27321.0
2022-10-24 12:20:00,72.78,72.79,72.67,72.78,30238.0,68.872,68.8815,68.768,68.872,30238.0
2022-10-24 12:25:00,72.78,72.78,72.7,72.71,19884.0,68.872,68.872,68.7963,68.8058,19884.0
2022-10-24 12:30:00,72.72,72.74,72.67,72.69,20250.0,68.8153,68.8342,68.768,68.7869,20250.0
2022-10-24 12:35:00,72.68,72.75,72.64,72.68,23132.0,68.7774,68.8437,68.7396,68.7774,23132.0
2022-10-24 12:40:00,72.67,72.7,72.58,72.7,23435.0,68.768,68.7963,68.6828,68.7963,23435.0
2022-10-24 12:45:00,72.7,72.77,72.68,72.76,15857.0,68.7963,68.8626,68.7774,68.8531,15857.0
2022-10-24 12:50:00,72.76,72.77,72.72,72.75,12210.0,68.8531,68.8626,68.8153,68.8437,12210.0
2022-10-24 12:55:00,72.75,72.75,72.6,72.6,19851.0,68.8437,68.8437,68.7017,68.7017,19851.0
2022-10-24 13:00:00,72.6,72.62,72.54,72.62,20457.0,68.7017,68.7206,68.6449,68.7206,20457.0
2022-10-24 13:05:00,72.62,72.63,72.56,72.58,22260.0,68.7206,68.7301,68.6639,68.6828,22260.0
2022-10-24 13:10:00,72.59,72.59,72.5,72.53,22122.0,68.6923,68.6923,68.6071,68.6355,22122.0
2022-10-24 13:15:00,72.53,72.54,72.45,72.48,10722.0,68.6355,68.6449,68.5598,68.5882,10722.0
2022-10-24 13:20:00,72.46,72.46,72.39,72.42,22279.0,68.5692,68.5692,68.503,68.5314,22279.0
2022-10-24 13:25:00,72.44,72.56,72.44,72.5,23218.0,68.5503,68.6639,68.5503,68.6071,23218.0
2022-10-24 13:30:00,72.5,72.54,72.45,72.53,21952.0,68.6071,68.6449,68.5598,68.6355,21952.0
2022-10-24 13:35:00,72.53,72.56,72.46,72.56,24454.0,68.6355,68.6639,68.5692,68.6639,24454.0
2022-10-24 13:40:00,72.57,72.61,72.57,72.6,18433.0,68.6733,68.7112,68.6733,68.7017,18433.0
2022-10-24 13:45:00,72.6,72.63,72.56,72.6,16464.0,68.7017,68.7301,68.6639,68.7017,16464.0
2022-10-24 13:50:00,72.6,72.64,72.58,72.59,14949.0,68.7017,68.7396,68.6828,68.6923,14949.0
2022-10-24 13:55:00,72.58,72.59,72.46,72.46,36621.0,68.6828,68.6923,68.5692,68.5692,36621.0
2022-10-24 14:00:00,72.47,72.53,72.46,72.52,32714.0,68.5787,68.6355,68.5692,68.626,32714.0
2022-10-24 14:05:00,72.52,72.53,72.43,72.44,30804.0,68.626,68.6355,68.5408,68.5503,30804.0
2022-10-24 14:10:00,72.44,72.45,72.32,72.37,46064.0,68.5503,68.5598,68.4367,68.4841,46064.0
2022-10-24 14:15:00,72.36,72.4,72.34,72.34,14911.0,68.4746,68.5125,68.4557,68.4557,14911.0
2022-10-24 14:20:00,72.34,72.36,72.25,72.28,40604.0,68.4557,68.4746,68.3705,68.3989,40604.0
2022-10-24 14:25:00,72.28,72.41,72.28,72.37,36962.0,68.3989,68.5219,68.3989,68.4841,36962.0
2022-10-24 14:30:00,72.36,72.43,72.35,72.42,49588.0,68.4746,68.5408,68.4651,68.5314,49588.0
2022-10-24 14:35:00,72.42,72.42,72.34,72.36,24314.0,68.5314,68.5314,68.4557,68.4746,24314.0
2022-10-24 14:40:00,72.36,72.52,72.32,72.49,65618.0,68.4746,68.626,68.4367,68.5976,65618.0
2022-10-24 14:45:00,72.49,72.54,72.47,72.53,46201.0,68.5976,68.6449,68.5787,68.6355,46201.0
2022-10-24 14:50:00,72.53,72.54,72.5,72.53,29206.0,68.6355,68.6449,68.6071,68.6355,29206.0
2022-10-24 14:55:00,72.53,72.58,72.47,72.56,53504.0,68.6355,68.6828,68.5787,68.6639,53504.0
2022-10-24 15:00:00,72.56,72.59,72.42,72.46,51718.0,68.6639,68.6923,68.5314,68.5692,51718.0
2022-10-24 15:05:00,72.46,72.49,72.39,72.48,36369.0,68.5692,68.5976,68.503,68.5882,36369.0
2022-10-24 15:10:00,72.48,72.52,72.45,72.49,77554.0,68.5882,68.626,68.5598,68.5976,77554.0
2022-10-24 15:15:00,72.48,72.52,72.44,72.51,64370.0,68.5882,68.626,68.5503,68.6165,64370.0
2022-10-24 15:20:00,72.51,72.51,72.32,72.37,51462.0,68.6165,68.6165,68.4367,68.4841,51462.0
2022-10-24 15:25:00,72.37,72.4,72.26,72.26,38323.0,68.4841,68.5125,68.38,68.38,38323.0
2022-10-24 15:30:00,72.26,72.3,72.17,72.22,86552.0,68.38,68.4178,68.2948,68.3421,86552.0
2022-10-24 15:35:00,72.23,72.23,72.07,72.12,95628.0,68.3516,68.3516,68.2002,68.2475,95628.0
2022-10-24 15:40:00,72.13,72.13,71.92,72.0,167087.0,68.257,68.257,68.0582,68.1339,167087.0
2022-10-24 15:45:00,72.01,72.08,71.94,71.94,122864.0,68.1434,68.2096,68.0772,68.0772,122864.0
2022-10-24 15:50:00,71.94,72.01,71.84,71.84,236047.0,68.0772,68.1434,67.9825,67.9825,236047.0
2022-10-24 15:55:00,71.84,71.92,71.76,71.91,342551.0,67.9825,68.0582,67.9068,68.0488,342551.0
2022-10-25 09:30:00,71.95,72.28,71.85,72.23,182613.0,68.0866,68.3989,67.992,68.3516,182613.0
2022-10-25 09:35:00,72.24,72.3,72.02,72.18,167884.0,68.361,68.4178,68.1529,68.3043,167884.0
2022-10-25 09:40:00,72.19,72.47,72.11,72.41,156247.0,68.3137,68.5787,68.238,68.5219,156247.0
2022-10-25 09:45:00,72.42,72.69,72.42,72.62,113075.0,68.5314,68.7869,68.5314,68.7206,113075.0
2022-10-25 09:50:00,72.62,72.81,72.5,72.78,143641.0,68.7206,68.9004,68.6071,68.872,143641.0
2022-10-25 09:55:00,72.77,72.85,72.68,72.74,81418.0,68.8626,68.9383,68.7774,68.8342,81418.0
2022-10-25 10:00:00,72.75,72.85,72.5,72.5,103373.0,68.8437,68.9383,68.6071,68.6071,103373.0
2022-10-25 10:05:00,72.5,72.66,72.38,72.66,95070.0,68.6071,68.7585,68.4935,68.7585,95070.0
2022-10-25 10:10:00,72.66,72.7,72.46,72.59,78423.0,68.7585,68.7963,68.5692,68.6923,78423.0
2022-10-25 10:15:00,72.61,72.75,72.61,72.73,54432.0,68.7112,68.8437,68.7112,68.8247,54432.0
2022-10-25 10:20:00,72.76,72.79,72.63,72.74,49115.0,68.8531,68.8815,68.7301,68.8342,49115.0
2022-10-25 10:25:00,72.75,72.91,72.74,72.91,35097.0,68.8437,68.9951,68.8342,68.9951,35097.0
2022-10-25 10:30:00,72.92,72.95,72.77,72.83,64335.0,69.0045,69.0329,68.8626,68.9194,64335.0
2022-10-25 10:35:00,72.84,72.84,72.69,72.72,65823.0,68.9288,68.9288,68.7869,68.8153,65823.0
2022-10-25 10:40:00,72.73,72.76,72.7,72.72,57214.0,68.8247,68.8531,68.7963,68.8153,57214.0
2022-10-25 10:45:00,72.72,72.85,72.71,72.79,43676.0,68.8153,68.9383,68.8058,68.8815,43676.0
2022-10-25 10:50:00,72.79,72.91,72.79,72.91,55468.0,68.8815,68.9951,68.8815,68.9951,55468.0
2022-10-25 10:55:00,72.92,72.96,72.82,72.82,58916.0,69.0045,69.0424,68.9099,68.9099,58916.0
2022-10-25 11:00:00,72.84,72.88,72.77,72.88,29269.0,68.9288,68.9667,68.8626,68.9667,29269.0
2022-10-25 11:05:00,72.89,73.09,72.89,73.08,50588.0,68.9761,69.1654,68.9761,69.1559,50588.0
2022-10-25 11:10:00,73.07,73.09,73.03,73.09,74264.0,69.1465,69.1654,69.1086,69.1654,74264.0
2022-10-25 11:15:00,73.09,73.2,73.07,73.18,149691.0,69.1654,69.2695,69.1465,69.2506,149691.0
2022-10-25 11:20:00,73.18,73.29,73.14,73.28,427144.0,69.2506,69.3547,69.2127,69.3452,427144.0
2022-10-25 11:25:00,73.28,73.28,73.19,73.25,186663.0,69.3452,69.3452,69.26,69.3168,186663.0
2022-10-25 11:30:00,73.24,73.33,73.24,73.26,36342.0,69.3073,69.3925,69.3073,69.3263,36342.0
2022-10-25 11:35:00,73.26,73.43,73.25,73.41,43354.0,69.3263,69.4871,69.3168,69.4682,43354.0
2022-10-25 11:40:00,73.4,73.44,73.35,73.44,57328.0,69.4588,69.4966,69.4114,69.4966,57328.0
2022-10-25 11:45:00,73.43,73.44,73.33,73.36,18916.0,69.4871,69.4966,69.3925,69.4209,18916.0
2022-10-25 11:50:00,73.35,73.36,73.31,73.32,41923.0,69.4114,69.4209,69.3736,69.3831,41923.0
2022-10-25 11:55:00,73.32,73.34,73.26,73.28,53587.0,69.3831,69.402,69.3263,69.3452,53587.0
2022-10-25 12:00:00,73.29,73.35,73.25,73.27,28307.0,69.3547,69.4114,69.3168,69.3357,28307.0
2022-10-25 12:05:00,73.27,73.38,73.23,73.33,28709.0,69.3357,69.4398,69.2979,69.3925,28709.0
2022-10-25 12:10:00,73.34,73.41,73.33,73.38,13081.0,69.402,69.4682,69.3925,69.4398,13081.0
2022-10-25 12:15:00,73.39,73.49,73.37,73.49,22284.0,69.4493,69.5439,69.4304,69.5439,22284.0
2022-10-25 12:20:00,73.5,73.5,73.42,73.46,22886.0,69.5534,69.5534,69.4777,69.5155,22886.0
2022-10-25 12:25:00,73.45,73.45,73.36,73.37,14568.0,69.5061,69.5061,69.4209,69.4304,14568.0
2022-10-25 12:30:00,73.36,73.51,73.36,73.49,40367.0,69.4209,69.5629,69.4209,69.5439,40367.0
2022-10-25 12:35:00,73.48,73.53,73.44,73.48,42350.0,69.5345,69.5818,69.4966,69.5345,42350.0
2022-10-25 12:40:00,73.48,73.48,73.43,73.45,30444.0,69.5345,69.5345,69.4871,69.5061,30444.0
2022-10-25 12:45:00,73.47,73.48,73.3,73.3,30926.0,69.525,69.5345,69.3641,69.3641,30926.0
2022-10-25 12:50:00,73.3,73.33,73.27,73.27,16252.0,69.3641,69.3925,69.3357,69.3357,16252.0
2022-10-25 12:55:00,73.27,73.33,73.26,73.32,21367.0,69.3357,69.3925,69.3263,69.3831,21367.0
2022-10-25 13:00:00,73.32,73.43,73.27,73.3,51255.0,69.3831,69.4871,69.3357,69.3641,51255.0
2022-10-25 13:05:00,73.3,73.43,73.29,73.4,18803.0,69.3641,69.4871,69.3547,69.4588,18803.0
2022-10-25 13:10:00,73.4,73.43,73.35,73.35,17202.0,69.4588,69.4871,69.4114,69.4114,17202.0
2022-10-25 13:15:00,73.35,73.39,73.3,73.38,20052.0,69.4114,69.4493,69.3641,69.4398,20052.0
2022-10-25 13:20:00,73.37,73.37,73.3,73.33,14656.0,69.4304,69.4304,69.3641,69.3925,14656.0
2022-10-25 13:25:00,73.33,73.44,73.32,73.44,28745.0,69.3925,69.4966,69.3831,69.4966,28745.0
2022-10-25 13:30:00,73.45,73.52,73.45,73.5,306772.0,69.5061,69.5723,69.5061,69.5534,306772.0
2022-10-25 13:35:00,73.5,73.5,73.36,73.36,20690.0,69.5534,69.5534,69.4209,69.4209,20690.0
2022-10-25 13:40:00,73.37,73.39,73.28,73.28,24487.0,69.4304,69.4493,69.3452,69.3452,24487.0
2022-10-25 13:45:00,73.28,73.33,73.27,73.33,16853.0,69.3452,69.3925,69.3357,69.3925,16853.0
2022-10-25 13:50:00,73.34,73.36,73.3,73.36,17048.0,69.402,69.4209,69.3641,69.4209,17048.0
2022-10-25 13:55:00,73.36,73.36,73.28,73.32,18299.0,69.4209,69.4209,69.3452,69.3831,18299.0
2022-10-25 14:00:00,73.31,73.4,73.31,73.38,34215.0,69.3736,69.4588,69.3736,69.4398,34215.0
2022-10-25 14:05:00,73.38,73.48,73.36,73.46,22937.0,69.4398,69.5345,69.4209,69.5155,22937.0
2022-10-25 14:10:00,73.46,73.5,73.44,73.46,24429.0,69.5155,69.5534,69.4966,69.5155,24429.0
2022-10-25 14:15:00,73.46,73.57,73.44,73.56,43910.0,69.5155,69.6196,69.4966,69.6102,43910.0
2022-10-25 14:20:00,73.56,73.57,73.52,73.55,15274.0,69.6102,69.6196,69.5723,69.6007,15274.0
2022-10-25 14:25:00,73.55,73.56,73.51,73.55,19964.0,69.6007,69.6102,69.5629,69.6007,19964.0
2022-10-25 14:30:00,73.56,73.63,73.54,73.63,26664.0,69.6102,69.6764,69.5912,69.6764,26664.0
2022-10-25 14:35:00,73.63,73.64,73.55,73.55,14121.0,69.6764,69.6859,69.6007,69.6007,14121.0
2022-10-25 14:40:00,73.55,73.6,73.49,73.49,29422.0,69.6007,69.648,69.5439,69.5439,29422.0
2022-10-25 14:45:00,73.49,73.51,73.43,73.47,32481.0,69.5439,69.5629,69.4871,69.525,32481.0
2022-10-25 14:50:00,73.46,73.51,73.46,73.49,11811.0,69.5155,69.5629,69.5155,69.5439,11811.0
2022-10-25 14:55:00,73.48,73.5,73.43,73.43,25507.0,69.5345,69.5534,69.4871,69.4871,25507.0
2022-10-25 15:00:00,73.44,73.51,73.41,73.51,57742.0,69.4966,69.5629,69.4682,69.5629,57742.0
2022-10-25 15:05:00,73.52,73.55,73.5,73.55,51614.0,69.5723,69.6007,69.5534,69.6007,51614.0
2022-10-25 15:10:00,73.55,73.57,73.51,73.56,29437.0,69.6007,69.6196,69.5629,69.6102,29437.0
2022-10-25 15:15:00,73.56,73.57,73.48,73.49,37795.0,69.6102,69.6196,69.5345,69.5439,37795.0
2022-10-25 15:20:00,73.5,73.55,73.49,73.54,52983.0,69.5534,69.6007,69.5439,69.5912,52983.0
2022-10-25 15:25:00,73.55,73.61,73.55,73.61,41523.0,69.6007,69.6575,69.6007,69.6575,41523.0
2022-10-25 15:30:00,73.62,73.71,73.58,73.67,86559.0,69.6669,69.7521,69.6291,69.7143,86559.0
2022-10-25 15:35:00,73.67,73.69,73.63,73.67,63160.0,69.7143,69.7332,69.6764,69.7143,63160.0
2022-10-25 15:40:00,73.67,73.71,73.63,73.7,93595.0,69.7143,69.7521,69.6764,69.7426,93595.0
2022-10-25 15:45:00,73.7,73.73,73.64,73.7,117691.0,69.7426,69.771,69.6859,69.7426,117691.0
2022-10-25 15:50:00,73.7,73.71,73.58,73.59,198138.0,69.7426,69.7521,69.6291,69.6386,198138.0
2022-10-25 15:55:00,73.58,73.72,73.58,73.7,244604.0,69.6291,69.7616,69.6291,69.7426,244604.0
2022-10-26 09:30:00,74.1,74.51,74.1,74.32,235313.0,70.1212,70.5092,70.1212,70.3294,235313.0
2022-10-26 09:35:00,74.33,74.52,74.26,74.3,162203.0,70.3388,70.5186,70.2726,70.3104,162203.0
2022-10-26 09:40:00,74.28,74.3,73.82,73.84,173328.0,70.2915,70.3104,69.8562,69.8751,173328.0
2022-10-26 09:45:00,73.82,74.0,73.79,73.85,123884.0,69.8562,70.0265,69.8278,69.8846,123884.0
2022-10-26 09:50:00,73.85,73.9,73.58,73.6,210790.0,69.8846,69.9319,69.6291,69.648,210790.0
2022-10-26 09:55:00,73.62,73.76,73.57,73.62,258313.0,69.6669,69.7994,69.6196,69.6669,258313.0
2022-10-26 10:00:00,73.62,74.22,73.62,73.99,281585.0,69.6669,70.2347,69.6669,70.0171,281585.0
2022-10-26 10:05:00,73.99,74.29,73.92,74.23,95049.0,70.0171,70.301,69.9508,70.2442,95049.0
2022-10-26 10:10:00,74.24,74.27,74.11,74.2,95209.0,70.2537,70.282,70.1306,70.2158,95209.0
2022-10-26 10:15:00,74.21,74.27,74.03,74.24,62108.0,70.2253,70.282,70.0549,70.2537,62108.0
2022-10-26 10:20:00,74.22,74.31,74.06,74.09,94539.0,70.2347,70.3199,70.0833,70.1117,94539.0
2022-10-26 10:25:00,74.08,74.38,74.07,74.33,55306.0,70.1022,70.3861,70.0928,70.3388,55306.0
2022-10-26 10:30:00,74.32,74.32,74.11,74.15,72695.0,70.3294,70.3294,70.1306,70.1685,72695.0
2022-10-26 10:35:00,74.14,74.32,74.13,74.3,44575.0,70.159,70.3294,70.1496,70.3104,44575.0
2022-10-26 10:40:00,74.31,74.37,74.27,74.37,27804.0,70.3199,70.3767,70.282,70.3767,27804.0
2022-10-26 10:45:00,74.35,74.43,74.31,74.41,68077.0,70.3577,70.4335,70.3199,70.4145,68077.0
2022-10-26 10:50:00,74.43,74.48,74.41,74.46,84649.0,70.4335,70.4808,70.4145,70.4618,84649.0
2022-10-26 10:55:00,74.46,74.47,74.27,74.3,43522.0,70.4618,70.4713,70.282,70.3104,43522.0
2022-10-26 11:00:00,74.31,74.61,74.31,74.55,58248.0,70.3199,70.6038,70.3199,70.547,58248.0
2022-10-26 11:05:00,74.55,74.72,74.5,74.69,104786.0,70.547,70.7079,70.4997,70.6795,104786.0
2022-10-26 11:10:00,74.68,74.78,74.65,74.72,35783.0,70.67,70.7647,70.6416,70.7079,35783.0
2022-10-26 11:15:00,74.73,74.8,74.7,74.74,49796.0,70.7173,70.7836,70.689,70.7268,49796.0
2022-10-26 11:20:00,74.74,74.82,74.71,74.74,76386.0,70.7268,70.8025,70.6984,70.7268,76386.0
2022-10-26 11:25:00,74.74,74.75,74.66,74.7,35768.0,70.7268,70.7363,70.6511,70.689,35768.0
2022-10-26 11:30:00,74.7,74.8,74.67,74.79,69832.0,70.689,70.7836,70.6606,70.7741,69832.0
2022-10-26 11:35:00,74.79,74.85,74.75,74.83,59951.0,70.7741,70.8309,70.7363,70.812,59951.0
2022-10-26 11:40:00,74.83,74.89,74.8,74.81,50056.0,70.812,70.8688,70.7836,70.793,50056.0
2022-10-26 11:45:00,74.81,74.83,74.76,74.81,42891.0,70.793,70.812,70.7457,70.793,42891.0
2022-10-26 11:50:00,74.82,74.84,74.69,74.69,76088.0,70.8025,70.8214,70.6795,70.6795,76088.0
2022-10-26 11:55:00,74.69,74.8,74.66,74.8,34617.0,70.6795,70.7836,70.6511,70.7836,34617.0
2022-10-26 12:00:00,74.8,74.92,74.78,74.88,59142.0,70.7836,70.8971,70.7647,70.8593,59142.0
2022-10-26 12:05:00,74.88,74.88,74.78,74.8,57394.0,70.8593,70.8593,70.7647,70.7836,57394.0
2022-10-26 12:10:00,74.8,74.93,74.8,74.85,34793.0,70.7836,70.9066,70.7836,70.8309,34793.0
2022-10-26 12:15:00,74.86,74.97,74.79,74.95,51508.0,70.8404,70.9445,70.7741,70.9255,51508.0
2022-10-26 12:20:00,74.95,74.97,74.89,74.91,29719.0,70.9255,70.9445,70.8688,70.8877,29719.0
2022-10-26 12:25:00,74.92,74.94,74.79,74.84,47331.0,70.8971,70.9161,70.7741,70.8214,47331.0
2022-10-26 12:30:00,74.85,74.96,74.85,74.89,23817.0,70.8309,70.935,70.8309,70.8688,23817.0
2022-10-26 12:35:00,74.9,74.93,74.8,74.82,17665.0,70.8782,70.9066,70.7836,70.8025,17665.0
2022-10-26 12:40:00,74.82,74.86,74.73,74.74,26899.0,70.8025,70.8404,70.7173,70.7268,26899.0
2022-10-26 12:45:00,74.72,74.77,74.59,74.6,72756.0,70.7079,70.7552,70.5849,70.5943,72756.0
2022-10-26 12:50:00,74.59,74.64,74.55,74.57,31393.0,70.5849,70.6322,70.547,70.5659,31393.0
2022-10-26 12:55:00,74.55,74.6,74.41,74.47,37741.0,70.547,70.5943,70.4145,70.4713,37741.0
2022-10-26 13:00:00,74.46,74.5,74.34,74.47,73852.0,70.4618,70.4997,70.3483,70.4713,73852.0
2022-10-26 13:05:00,74.46,74.47,74.34,74.38,111292.0,70.4618,70.4713,70.3483,70.3861,111292.0
2022-10-26 13:10:00,74.38,74.41,74.29,74.31,51722.0,70.3861,70.4145,70.301,70.3199,51722.0
2022-10-26 13:15:00,74.31,74.39,74.25,74.38,61153.0,70.3199,70.3956,70.2631,70.3861,61153.0
2022-10-26 13:20:00,74.38,74.41,74.29,74.34,52728.0,70.3861,70.4145,70.301,70.3483,52728.0
2022-10-26 13:25:00,74.34,74.35,74.29,74.29,36203.0,70.3483,70.3577,70.301,70.301,36203.0
2022-10-26 13:30:00,74.3,74.31,74.22,74.27,44405.0,70.3104,70.3199,70.2347,70.282,44405.0
2022-10-26 13:35:00,74.29,74.41,74.28,74.4,28961.0,70.301,70.4145,70.2915,70.4051,28961.0
2022-10-26 13:40:00,74.4,74.45,74.39,74.43,27976.0,70.4051,70.4524,70.3956,70.4335,27976.0
2022-10-26 13:45:00,74.45,74.45,74.37,74.38,20397.0,70.4524,70.4524,70.3767,70.3861,20397.0
2022-10-26 13:50:00,74.38,74.5,74.37,74.5,16360.0,70.3861,70.4997,70.3767,70.4997,16360.0
2022-10-26 13:55:00,74.48,74.51,74.41,74.47,14372.0,70.4808,70.5092,70.4145,70.4713,14372.0
2022-10-26 14:00:00,74.48,74.58,74.47,74.57,26970.0,70.4808,70.5754,70.4713,70.5659,26970.0
2022-10-26 14:05:00,74.57,74.6,74.56,74.56,34681.0,70.5659,70.5943,70.5565,70.5565,34681.0
2022-10-26 14:10:00,74.56,74.62,74.54,74.54,21635.0,70.5565,70.6132,70.5375,70.5375,21635.0
2022-10-26 14:15:00,74.53,74.54,74.43,74.44,25055.0,70.5281,70.5375,70.4335,70.4429,25055.0
2022-10-26 14:20:00,74.42,74.44,74.35,74.39,24547.0,70.424,70.4429,70.3577,70.3956,24547.0
2022-10-26 14:25:00,74.39,74.42,74.27,74.28,17202.0,70.3956,70.424,70.282,70.2915,17202.0
2022-10-26 14:30:00,74.28,74.34,74.27,74.31,14986.0,70.2915,70.3483,70.282,70.3199,14986.0
2022-10-26 14:35:00,74.31,74.44,74.3,74.41,21125.0,70.3199,70.4429,70.3104,70.4145,21125.0
2022-10-26 14:40:00,74.42,74.42,74.25,74.28,42443.0,70.424,70.424,70.2631,70.2915,42443.0
2022-10-26 14:45:00,74.28,74.34,74.22,74.28,41635.0,70.2915,70.3483,70.2347,70.2915,41635.0
2022-10-26 14:50:00,74.27,74.28,74.19,74.21,181617.0,70.282,70.2915,70.2063,70.2253,181617.0
2022-10-26 14:55:00,74.2,74.23,74.12,74.14,50444.0,70.2158,70.2442,70.1401,70.159,50444.0
2022-10-26 15:00:00,74.14,74.15,74.01,74.03,114626.0,70.159,70.1685,70.036,70.0549,114626.0
2022-10-26 15:05:00,74.03,74.1,74.01,74.09,81751.0,70.0549,70.1212,70.036,70.1117,81751.0
2022-10-26 15:10:00,74.09,74.13,74.03,74.13,56217.0,70.1117,70.1496,70.0549,70.1496,56217.0
2022-10-26 15:15:00,74.13,74.22,74.1,74.2,49105.0,70.1496,70.2347,70.1212,70.2158,49105.0
2022-10-26 15:20:00,74.2,74.21,74.09,74.13,50719.0,70.2158,70.2253,70.1117,70.1496,50719.0
2022-10-26 15:25:00,74.14,74.23,74.14,74.21,82360.0,70.159,70.2442,70.159,70.2253,82360.0
2022-10-26 15:30:00,74.22,74.31,74.2,74.23,56542.0,70.2347,70.3199,70.2158,70.2442,56542.0
2022-10-26 15:35:00,74.23,74.27,74.19,74.23,69795.0,70.2442,70.282,70.2063,70.2442,69795.0
2022-10-26 15:40:00,74.23,74.35,74.23,74.35,82428.0,70.2442,70.3577,70.2442,70.3577,82428.0
2022-10-26 15:45:00,74.34,74.38,74.3,74.35,105318.0,70.3483,70.3861,70.3104,70.3577,105318.0
2022-10-26 15:50:00,74.36,74.36,74.22,74.3,215858.0,70.3672,70.3672,70.2347,70.3104,215858.0
2022-10-26 15:55:00,74.3,74.3,74.15,74.2,233394.0,70.3104,70.3104,70.1685,70.2158,233394.0
2022-10-27 09:30:00,74.31,74.58,74.18,74.51,144837.0,70.3199,70.5754,70.1969,70.5092,144837.0
2022-10-27 09:35:00,74.52,74.79,74.48,74.66,244171.0,70.5186,70.7741,70.4808,70.6511,244171.0
2022-10-27 09:40:00,74.68,74.7,74.42,74.65,226887.0,70.67,70.689,70.424,70.6416,226887.0
2022-10-27 09:45:00,74.63,74.68,74.25,74.3,219255.0,70.6227,70.67,70.2631,70.3104,219255.0
2022-10-27 09:50:00,74.3,74.37,74.05,74.06,113889.0,70.3104,70.3767,70.0739,70.0833,113889.0
2022-10-27 09:55:00,74.06,74.37,74.01,74.34,65590.0,70.0833,70.3767,70.036,70.3483,65590.0
2022-10-27 10:00:00,74.35,74.51,74.28,74.47,85517.0,70.3577,70.5092,70.2915,70.4713,85517.0
2022-10-27 10:05:00,74.47,74.69,74.45,74.5,78555.0,70.4713,70.6795,70.4524,70.4997,78555.0
2022-10-27 10:10:00,74.5,74.83,74.4,74.72,66453.0,70.4997,70.812,70.4051,70.7079,66453.0
2022-10-27 10:15:00,74.72,74.82,74.59,74.69,43423.0,70.7079,70.8025,70.5849,70.6795,43423.0
2022-10-27 10:20:00,74.69,74.76,74.54,74.57,45763.0,70.6795,70.7457,70.5375,70.5659,45763.0
2022-10-27 10:25:00,74.58,74.75,74.58,74.69,42539.0,70.5754,70.7363,70.5754,70.6795,42539.0
2022-10-27 10:30:00,74.69,74.89,74.63,74.77,56281.0,70.6795,70.8688,70.6227,70.7552,56281.0
2022-10-27 10:35:00,74.77,74.78,74.46,74.53,86862.0,70.7552,70.7647,70.4618,70.5281,86862.0
2022-10-27 10:40:00,74.51,74.54,74.39,74.39,38687.0,70.5092,70.5375,70.3956,70.3956,38687.0
2022-10-27 10:45:00,74.38,74.52,74.36,74.46,42606.0,70.3861,70.5186,70.3672,70.4618,42606.0
2022-10-27 10:50:00,74.46,74.64,74.45,74.6,34499.0,70.4618,70.6322,70.4524,70.5943,34499.0
2022-10-27 10:55:00,74.58,74.59,74.39,74.39,49949.0,70.5754,70.5849,70.3956,70.3956,49949.0
2022-10-27 11:00:00,74.39,74.61,74.36,74.53,62757.0,70.3956,70.6038,70.3672,70.5281,62757.0
2022-10-27 11:05:00,74.51,74.64,74.46,74.62,56297.0,70.5092,70.6322,70.4618,70.6132,56297.0
2022-10-27 11:10:00,74.61,74.71,74.55,74.6,42031.0,70.6038,70.6984,70.547,70.5943,42031.0
2022-10-27 11:15:00,74.59,74.64,74.45,74.49,51312.0,70.5849,70.6322,70.4524,70.4902,51312.0
2022-10-27 11:20:00,74.5,74.63,74.44,74.6,29629.0,70.4997,70.6227,70.4429,70.5943,29629.0
2022-10-27 11:25:00,74.62,74.62,74.44,74.54,36084.0,70.6132,70.6132,70.4429,70.5375,36084.0
2022-10-27 11:30:00,74.53,74.62,74.42,74.51,69304.0,70.5281,70.6132,70.424,70.5092,69304.0
2022-10-27 11:35:00,74.52,74.58,74.31,74.37,78205.0,70.5186,70.5754,70.3199,70.3767,78205.0
2022-10-27 11:40:00,74.37,74.39,74.17,74.25,33239.0,70.3767,70.3956,70.1874,70.2631,33239.0
2022-10-27 11:45:00,74.25,74.36,74.2,74.35,27326.0,70.2631,70.3672,70.2158,70.3577,27326.0
2022-10-27 11:50:00,74.35,74.37,74.28,74.34,19455.0,70.3577,70.3767,70.2915,70.3483,19455.0
2022-10-27 11:55:00,74.35,74.38,74.29,74.34,20946.0,70.3577,70.3861,70.301,70.3483,20946.0
2022-10-27 12:00:00,74.35,74.54,74.31,74.52,55871.0,70.3577,70.5375,70.3199,70.5186,55871.0
2022-10-27 12:05:00,74.51,74.61,74.47,74.51,31705.0,70.5092,70.6038,70.4713,70.5092,31705.0
2022-10-27 12:10:00,74.51,74.51,74.45,74.46,17304.0,70.5092,70.5092,70.4524,70.4618,17304.0
2022-10-27 12:15:00,74.45,74.49,74.36,74.37,43468.0,70.4524,70.4902,70.3672,70.3767,43468.0
2022-10-27 12:20:00,74.36,74.44,74.31,74.41,16601.0,70.3672,70.4429,70.3199,70.4145,16601.0
2022-10-27 12:25:00,74.41,74.41,74.17,74.18,33195.0,70.4145,70.4145,70.1874,70.1969,33195.0
2022-10-27 12:30:00,74.17,74.36,74.17,74.34,16203.0,70.1874,70.3672,70.1874,70.3483,16203.0
2022-10-27 12:35:00,74.34,74.35,74.26,74.28,13069.0,70.3483,70.3577,70.2726,70.2915,13069.0
2022-10-27 12:40:00,74.26,74.36,74.25,74.33,14946.0,70.2726,70.3672,70.2631,70.3388,14946.0
2022-10-27 12:45:00,74.33,74.44,74.32,74.42,30012.0,70.3388,70.4429,70.3294,70.424,30012.0
2022-10-27 12:50:00,74.42,74.47,74.4,74.44,31130.0,70.424,70.4713,70.4051,70.4429,31130.0
2022-10-27 12:55:00,74.44,74.51,74.42,74.5,21835.0,70.4429,70.5092,70.424,70.4997,21835.0
2022-10-27 13:00:00,74.51,74.54,74.42,74.5,56232.0,70.5092,70.5375,70.424,70.4997,56232.0
2022-10-27 13:05:00,74.51,74.67,74.5,74.66,25400.0,70.5092,70.6606,70.4997,70.6511,25400.0
2022-10-27 13:10:00,74.66,74.66,74.6,74.64,20451.0,70.6511,70.6511,70.5943,70.6322,20451.0
2022-10-27 13:15:00,74.65,74.68,74.57,74.68,117684.0,70.6416,70.67,70.5659,70.67,117684.0
2022-10-27 13:20:00,74.68,74.73,74.63,74.63,21118.0,70.67,70.7173,70.6227,70.6227,21118.0
2022-10-27 13:25:00,74.63,74.63,74.54,74.55,40518.0,70.6227,70.6227,70.5375,70.547,40518.0
2022-10-27 13:30:00,74.55,74.58,74.5,74.51,24983.0,70.547,70.5754,70.4997,70.5092,24983.0
2022-10-27 13:35:00,74.52,74.55,74.47,74.47,13639.0,70.5186,70.547,70.4713,70.4713,13639.0
2022-10-27 13:40:00,74.47,74.52,74.46,74.49,14194.0,70.4713,70.5186,70.4618,70.4902,14194.0
2022-10-27 13:45:00,74.48,74.51,74.44,74.48,19988.0,70.4808,70.5092,70.4429,70.4808,19988.0
2022-10-27 13:50:00,74.47,74.48,74.4,74.4,11990.0,70.4713,70.4808,70.4051,70.4051,11990.0
2022-10-27 13:55:00,74.4,74.48,74.34,74.35,31698.0,70.4051,70.4808,70.3483,70.3577,31698.0
2022-10-27 14:00:00,74.35,74.4,74.34,74.38,15773.0,70.3577,70.4051,70.3483,70.3861,15773.0
2022-10-27 14:05:00,74.37,74.37,74.29,74.29,9920.0,70.3767,70.3767,70.301,70.301,9920.0
2022-10-27 14:10:00,74.3,74.31,74.25,74.3,26104.0,70.3104,70.3199,70.2631,70.3104,26104.0
2022-10-27 14:15:00,74.31,74.36,74.29,74.35,20946.0,70.3199,70.3672,70.301,70.3577,20946.0
2022-10-27 14:20:00,74.35,74.36,74.31,74.33,17057.0,70.3577,70.3672,70.3199,70.3388,17057.0
2022-10-27 14:25:00,74.32,74.32,74.26,74.26,14796.0,70.3294,70.3294,70.2726,70.2726,14796.0
2022-10-27 14:30:00,74.27,74.28,74.18,74.28,16760.0,70.282,70.2915,70.1969,70.2915,16760.0
2022-10-27 14:35:00,74.27,74.28,74.21,74.21,11051.0,70.282,70.2915,70.2253,70.2253,11051.0
2022-10-27 14:40:00,74.21,74.26,74.17,74.19,81621.0,70.2253,70.2726,70.1874,70.2063,81621.0
2022-10-27 14:45:00,74.2,74.25,74.19,74.22,21913.0,70.2158,70.2631,70.2063,70.2347,21913.0
2022-10-27 14:50:00,74.23,74.25,74.2,74.25,16962.0,70.2442,70.2631,70.2158,70.2631,16962.0
2022-10-27 14:55:00,74.24,74.24,74.07,74.11,101367.0,70.2537,70.2537,70.0928,70.1306,101367.0
2022-10-27 15:00:00,74.12,74.25,74.11,74.21,19180.0,70.1401,70.2631,70.1306,70.2253,19180.0
2022-10-27 15:05:00,74.2,74.22,74.02,74.03,36718.0,70.2158,70.2347,70.0455,70.0549,36718.0
2022-10-27 15:10:00,74.03,74.16,74.02,74.14,24497.0,70.0549,70.1779,70.0455,70.159,24497.0
2022-10-27 15:15:00,74.13,74.21,74.12,74.15,25923.0,70.1496,70.2253,70.1401,70.1685,25923.0
2022-10-27 15:20:00,74.14,74.22,74.13,74.2,21269.0,70.159,70.2347,70.1496,70.2158,21269.0
2022-10-27 15:25:00,74.2,74.21,74.09,74.15,33965.0,70.2158,70.2253,70.1117,70.1685,33965.0
2022-10-27 15:30:00,74.13,74.27,74.08,74.22,85162.0,70.1496,70.282,70.1022,70.2347,85162.0
2022-10-27 15:35:00,74.22,74.23,74.13,74.16,49820.0,70.2347,70.2442,70.1496,70.1779,49820.0
2022-10-27 15:40:00,74.16,74.23,74.14,74.18,66407.0,70.1779,70.2442,70.159,70.1969,66407.0
2022-10-27 15:45:00,74.17,74.21,74.1,74.13,75261.0,70.1874,70.2253,70.1212,70.1496,75261.0
2022-10-27 15:50:00,74.13,74.2,73.93,73.94,177216.0,70.1496,70.2158,69.9603,69.9698,177216.0
2022-10-27 15:55:00,73.95,74.04,73.87,74.02,218843.0,69.9792,70.0644,69.9035,70.0455,218843.0
2022-10-28 09:30:00,73.78,74.37,73.62,74.2,215469.0,69.8184,70.3767,69.6669,70.2158,215469.0
2022-10-28 09:35:00,74.2,74.24,73.97,74.17,97667.0,70.2158,70.2537,69.9982,70.1874,97667.0
2022-10-28 09:40:00,74.21,74.34,74.12,74.18,138775.0,70.2253,70.3483,70.1401,70.1969,138775.0
2022-10-28 09:45:00,74.18,74.19,74.01,74.14,82675.0,70.1969,70.2063,70.036,70.159,82675.0
2022-10-28 09:50:00,74.12,74.35,74.02,74.26,53816.0,70.1401,70.3577,70.0455,70.2726,53816.0
2022-10-28 09:55:00,74.25,74.29,74.09,74.2,118736.0,70.2631,70.301,70.1117,70.2158,118736.0
2022-10-28 10:00:00,74.21,74.4,73.82,73.91,162186.0,70.2253,70.4051,69.8562,69.9414,162186.0
2022-10-28 10:05:00,73.93,74.03,73.67,73.67,70835.0,69.9603,70.0549,69.7143,69.7143,70835.0
2022-10-28 10:10:00,73.67,73.74,73.42,73.74,90713.0,69.7143,69.7805,69.4777,69.7805,90713.0
2022-10-28 10:15:00,73.72,73.97,73.64,73.87,79738.0,69.7616,69.9982,69.6859,69.9035,79738.0
2022-10-28 10:20:00,73.87,73.92,73.64,73.72,53215.0,69.9035,69.9508,69.6859,69.7616,53215.0
2022-10-28 10:25:00,73.74,74.06,73.73,74.04,94672.0,69.7805,70.0833,69.771,70.0644,94672.0
2022-10-28 10:30:00,74.08,74.15,73.92,73.92,63684.0,70.1022,70.1685,69.9508,69.9508,63684.0
2022-10-28 10:35:00,73.91,73.92,73.81,73.84,36685.0,69.9414,69.9508,69.8467,69.8751,36685.0
2022-10-28 10:40:00,73.85,73.93,73.83,73.93,34303.0,69.8846,69.9603,69.8657,69.9603,34303.0
2022-10-28 10:45:00,73.93,74.04,73.91,74.02,33364.0,69.9603,70.0644,69.9414,70.0455,33364.0
2022-10-28 10:50:00,74.02,74.06,73.96,74.04,33547.0,70.0455,70.0833,69.9887,70.0644,33547.0
2022-10-28 10:55:00,74.03,74.1,74.01,74.07,24567.0,70.0549,70.1212,70.036,70.0928,24567.0
2022-10-28 11:00:00,74.08,74.14,74.01,74.01,41989.0,70.1022,70.159,70.036,70.036,41989.0
2022-10-28 11:05:00,74.01,74.02,73.94,73.99,41149.0,70.036,70.0455,69.9698,70.0171,41149.0
2022-10-28 11:10:00,74.0,74.13,73.98,74.02,31834.0,70.0265,70.1496,70.0076,70.0455,31834.0
2022-10-28 11:15:00,74.01,74.02,73.9,74.02,46623.0,70.036,70.0455,69.9319,70.0455,46623.0
2022-10-28 11:20:00,74.03,74.07,73.95,74.0,18646.0,70.0549,70.0928,69.9792,70.0265,18646.0
2022-10-28 11:25:00,74.0,74.11,73.98,74.09,25348.0,70.0265,70.1306,70.0076,70.1117,25348.0
2022-10-28 11:30:00,74.09,74.18,74.09,74.09,16843.0,70.1117,70.1969,70.1117,70.1117,16843.0
2022-10-28 11:35:00,74.09,74.11,74.02,74.1,57812.0,70.1117,70.1306,70.0455,70.1212,57812.0
2022-10-28 11:40:00,74.11,74.19,74.11,74.19,14998.0,70.1306,70.2063,70.1306,70.2063,14998.0
2022-10-28 11:45:00,74.19,74.29,74.16,74.28,48256.0,70.2063,70.301,70.1779,70.2915,48256.0
2022-10-28 11:50:00,74.27,74.37,74.24,74.26,44635.0,70.282,70.3767,70.2537,70.2726,44635.0
2022-10-28 11:55:00,74.24,74.27,74.18,74.19,42259.0,70.2537,70.282,70.1969,70.2063,42259.0
2022-10-28 12:00:00,74.2,74.29,74.18,74.24,15723.0,70.2158,70.301,70.1969,70.2537,15723.0
2022-10-28 12:05:00,74.21,74.24,74.14,74.21,16435.0,70.2253,70.2537,70.159,70.2253,16435.0
2022-10-28 12:10:00,74.21,74.36,74.21,74.36,10653.0,70.2253,70.3672,70.2253,70.3672,10653.0
2022-10-28 12:15:00,74.36,74.49,74.36,74.41,28557.0,70.3672,70.4902,70.3672,70.4145,28557.0
2022-10-28 12:20:00,74.4,74.5,74.4,74.5,16873.0,70.4051,70.4997,70.4051,70.4997,16873.0
2022-10-28 12:25:00,74.49,74.5,74.44,74.47,26979.0,70.4902,70.4997,70.4429,70.4713,26979.0
2022-10-28 12:30:00,74.48,74.54,74.47,74.53,19083.0,70.4808,70.5375,70.4713,70.5281,19083.0
2022-10-28 12:35:00,74.53,74.53,74.43,74.44,40043.0,70.5281,70.5281,70.4335,70.4429,40043.0
2022-10-28 12:40:00,74.43,74.45,74.35,74.43,34685.0,70.4335,70.4524,70.3577,70.4335,34685.0
2022-10-28 12:45:00,74.43,74.49,74.37,74.47,19045.0,70.4335,70.4902,70.3767,70.4713,19045.0
2022-10-28 12:50:00,74.47,74.5,74.45,74.5,18198.0,70.4713,70.4997,70.4524,70.4997,18198.0
2022-10-28 12:55:00,74.5,74.5,74.41,74.43,22154.0,70.4997,70.4997,70.4145,70.4335,22154.0
2022-10-28 13:00:00,74.43,74.48,74.43,74.45,16204.0,70.4335,70.4808,70.4335,70.4524,16204.0
2022-10-28 13:05:00,74.46,74.54,74.46,74.5,19259.0,70.4618,70.5375,70.4618,70.4997,19259.0
2022-10-28 13:10:00,74.49,74.56,74.49,74.54,29827.0,70.4902,70.5565,70.4902,70.5375,29827.0
2022-10-28 13:15:00,74.55,74.56,74.5,74.53,10124.0,70.547,70.5565,70.4997,70.5281,10124.0
2022-10-28 13:20:00,74.5,74.5,74.43,74.48,25209.0,70.4997,70.4997,70.4335,70.4808,25209.0
2022-10-28 13:25:00,74.48,74.52,74.44,74.49,18122.0,70.4808,70.5186,70.4429,70.4902,18122.0
2022-10-28 13:30:00,74.49,74.56,74.47,74.56,26941.0,70.4902,70.5565,70.4713,70.5565,26941.0
2022-10-28 13:35:00,74.57,74.61,74.53,74.6,19256.0,70.5659,70.6038,70.5281,70.5943,19256.0
2022-10-28 13:40:00,74.6,74.61,74.56,74.58,37068.0,70.5943,70.6038,70.5565,70.5754,37068.0
2022-10-28 13:45:00,74.59,74.68,74.59,74.63,17627.0,70.5849,70.67,70.5849,70.6227,17627.0
2022-10-28 13:50:00,74.63,74.68,74.63,74.66,25142.0,70.6227,70.67,70.6227,70.6511,25142.0
2022-10-28 13:55:00,74.67,74.69,74.62,74.62,17433.0,70.6606,70.6795,70.6132,70.6132,17433.0
2022-10-28 14:00:00,74.63,74.7,74.62,74.63,23598.0,70.6227,70.689,70.6132,70.6227,23598.0
2022-10-28 14:05:00,74.63,74.65,74.56,74.56,25048.0,70.6227,70.6416,70.5565,70.5565,25048.0
2022-10-28 14:10:00,74.56,74.67,74.56,74.67,25512.0,70.5565,70.6606,70.5565,70.6606,25512.0
2022-10-28 14:15:00,74.67,74.75,74.66,74.72,32020.0,70.6606,70.7363,70.6511,70.7079,32020.0
2022-10-28 14:20:00,74.72,74.76,74.72,74.73,19637.0,70.7079,70.7457,70.7079,70.7173,19637.0
2022-10-28 14:25:00,74.73,74.74,74.68,74.69,19539.0,70.7173,70.7268,70.67,70.6795,19539.0
2022-10-28 14:30:00,74.68,74.79,74.66,74.78,37501.0,70.67,70.7741,70.6511,70.7647,37501.0
2022-10-28 14:35:00,74.79,74.81,74.76,74.78,38373.0,70.7741,70.793,70.7457,70.7647,38373.0
2022-10-28 14:40:00,74.77,74.8,74.73,74.78,29115.0,70.7552,70.7836,70.7173,70.7647,29115.0
2022-10-28 14:45:00,74.77,74.81,74.76,74.78,24708.0,70.7552,70.793,70.7457,70.7647,24708.0
2022-10-28 14:50:00,74.78,74.86,74.75,74.78,35055.0,70.7647,70.8404,70.7363,70.7647,35055.0
2022-10-28 14:55:00,74.79,74.83,74.78,74.83,21980.0,70.7741,70.812,70.7647,70.812,21980.0
2022-10-28 15:00:00,74.83,74.9,74.8,74.82,25404.0,70.812,70.8782,70.7836,70.8025,25404.0
2022-10-28 15:05:00,74.82,74.83,74.72,74.81,47594.0,70.8025,70.812,70.7079,70.793,47594.0
2022-10-28 15:10:00,74.81,74.88,74.79,74.8,26685.0,70.793,70.8593,70.7741,70.7836,26685.0
2022-10-28 15:15:00,74.8,74.82,74.73,74.73,30568.0,70.7836,70.8025,70.7173,70.7173,30568.0
2022-10-28 15:20:00,74.73,74.74,74.67,74.7,27535.0,70.7173,70.7268,70.6606,70.689,27535.0
2022-10-28 15:25:00,74.7,74.82,74.69,74.78,52054.0,70.689,70.8025,70.6795,70.7647,52054.0
2022-10-28 15:30:00,74.77,74.81,74.73,74.78,45127.0,70.7552,70.793,70.7173,70.7647,45127.0
2022-10-28 15:35:00,74.78,74.82,74.72,74.78,54003.0,70.7647,70.8025,70.7079,70.7647,54003.0
2022-10-28 15:40:00,74.78,74.84,74.76,74.81,58980.0,70.7647,70.8214,70.7457,70.793,58980.0
2022-10-28 15:45:00,74.8,74.82,74.76,74.8,110757.0,70.7836,70.8025,70.7457,70.7836,110757.0
2022-10-28 15:50:00,74.81,74.81,74.69,74.72,162836.0,70.793,70.793,70.6795,70.7079,162836.0
2022-10-28 15:55:00,74.73,74.8,74.65,74.77,298214.0,70.7173,70.7836,70.6416,70.7552,298214.0
2022-10-31 09:30:00,74.34,74.56,74.2,74.56,163835.0,70.3483,70.5565,70.2158,70.5565,163835.0
2022-10-31 09:35:00,74.54,74.68,74.44,74.56,124088.0,70.5375,70.67,70.4429,70.5565,124088.0
2022-10-31 09:40:00,74.55,74.74,74.52,74.7,153092.0,70.547,70.7268,70.5186,70.689,153092.0
2022-10-31 09:45:00,74.71,74.71,74.36,74.37,144751.0,70.6984,70.6984,70.3672,70.3767,144751.0
2022-10-31 09:50:00,74.36,74.66,74.33,74.64,88155.0,70.3672,70.6511,70.3388,70.6322,88155.0
2022-10-31 09:55:00,74.64,74.7,74.52,74.54,77917.0,70.6322,70.689,70.5186,70.5375,77917.0
2022-10-31 10:00:00,74.55,74.88,74.54,74.86,75348.0,70.547,70.8593,70.5375,70.8404,75348.0
2022-10-31 10:05:00,74.85,74.85,74.6,74.65,66884.0,70.8309,70.8309,70.5943,70.6416,66884.0
2022-10-31 10:10:00,74.65,74.77,74.56,74.76,75953.0,70.6416,70.7552,70.5565,70.7457,75953.0
2022-10-31 10:15:00,74.77,74.95,74.76,74.83,63402.0,70.7552,70.9255,70.7457,70.812,63402.0
2022-10-31 10:20:00,74.81,74.9,74.73,74.73,45749.0,70.793,70.8782,70.7173,70.7173,45749.0
2022-10-31 10:25:00,74.73,74.75,74.65,74.7,51606.0,70.7173,70.7363,70.6416,70.689,51606.0
2022-10-31 10:30:00,74.7,74.78,74.6,74.6,52179.0,70.689,70.7647,70.5943,70.5943,52179.0
2022-10-31 10:35:00,74.61,74.7,74.54,74.67,47434.0,70.6038,70.689,70.5375,70.6606,47434.0
2022-10-31 10:40:00,74.67,74.84,74.65,74.84,45085.0,70.6606,70.8214,70.6416,70.8214,45085.0
2022-10-31 10:45:00,74.84,74.91,74.77,74.79,44362.0,70.8214,70.8877,70.7552,70.7741,44362.0
2022-10-31 10:50:00,74.78,74.82,74.69,74.7,20823.0,70.7647,70.8025,70.6795,70.689,20823.0
2022-10-31 10:55:00,74.67,74.68,74.53,74.57,41024.0,70.6606,70.67,70.5281,70.5659,41024.0
2022-10-31 11:00:00,74.56,74.73,74.53,74.68,43724.0,70.5565,70.7173,70.5281,70.67,43724.0
2022-10-31 11:05:00,74.68,74.75,74.62,74.7,58787.0,70.67,70.7363,70.6132,70.689,58787.0
2022-10-31 11:10:00,74.71,74.73,74.56,74.58,20453.0,70.6984,70.7173,70.5565,70.5754,20453.0
2022-10-31 11:15:00,74.57,74.66,74.55,74.59,22746.0,70.5659,70.6511,70.547,70.5849,22746.0
2022-10-31 11:20:00,74.6,74.77,74.55,74.74,48876.0,70.5943,70.7552,70.547,70.7268,48876.0
2022-10-31 11:25:00,74.74,74.76,74.66,74.67,38024.0,70.7268,70.7457,70.6511,70.6606,38024.0
2022-10-31 11:30:00,74.66,74.66,74.57,74.59,37301.0,70.6511,70.6511,70.5659,70.5849,37301.0
2022-10-31 11:35:00,74.57,74.65,74.55,74.58,14053.0,70.5659,70.6416,70.547,70.5754,14053.0
2022-10-31 11:40:00,74.55,74.68,74.55,74.67,22894.0,70.547,70.67,70.547,70.6606,22894.0
2022-10-31 11:45:00,74.68,74.78,74.67,74.7,25785.0,70.67,70.7647,70.6606,70.689,25785.0
2022-10-31 11:50:00,74.71,74.8,74.69,74.78,28161.0,70.6984,70.7836,70.6795,70.7647,28161.0
2022-10-31 11:55:00,74.78,74.85,74.46,74.57,140401.0,70.7647,70.8309,70.4618,70.5659,140401.0
2022-10-31 12:00:00,74.57,74.58,74.47,74.57,33639.0,70.5659,70.5754,70.4713,70.5659,33639.0
2022-10-31 12:05:00,74.57,74.58,74.34,74.36,40808.0,70.5659,70.5754,70.3483,70.3672,40808.0
2022-10-31 12:10:00,74.36,74.49,74.35,74.47,33165.0,70.3672,70.4902,70.3577,70.4713,33165.0
2022-10-31 12:15:00,74.47,74.59,74.46,74.51,44176.0,70.4713,70.5849,70.4618,70.5092,44176.0
2022-10-31 12:20:00,74.52,74.56,74.38,74.4,28818.0,70.5186,70.5565,70.3861,70.4051,28818.0
2022-10-31 12:25:00,74.4,74.43,74.33,74.36,20792.0,70.4051,70.4335,70.3388,70.3672,20792.0
2022-10-31 12:30:00,74.35,74.36,74.21,74.24,28929.0,70.3577,70.3672,70.2253,70.2537,28929.0
2022-10-31 12:35:00,74.21,74.29,74.18,74.19,40578.0,70.2253,70.301,70.1969,70.2063,40578.0
2022-10-31 12:40:00,74.18,74.21,74.09,74.12,13344.0,70.1969,70.2253,70.1117,70.1401,13344.0
2022-10-31 12:45:00,74.12,74.13,74.05,74.1,15327.0,70.1401,70.1496,70.0739,70.1212,15327.0
2022-10-31 12:50:00,74.1,74.15,74.04,74.04,21854.0,70.1212,70.1685,70.0644,70.0644,21854.0
2022-10-31 12:55:00,74.04,74.12,74.02,74.1,24021.0,70.0644,70.1401,70.0455,70.1212,24021.0
2022-10-31 13:00:00,74.11,74.16,74.03,74.03,32901.0,70.1306,70.1779,70.0549,70.0549,32901.0
2022-10-31 13:05:00,74.03,74.14,73.97,74.11,29742.0,70.0549,70.159,69.9982,70.1306,29742.0
2022-10-31 13:10:00,74.1,74.11,74.01,74.11,24571.0,70.1212,70.1306,70.036,70.1306,24571.0
2022-10-31 13:15:00,74.1,74.17,74.05,74.16,40967.0,70.1212,70.1874,70.0739,70.1779,40967.0
2022-10-31 13:20:00,74.15,74.19,74.12,74.15,22231.0,70.1685,70.2063,70.1401,70.1685,22231.0
2022-10-31 13:25:00,74.16,74.29,74.12,74.27,16891.0,70.1779,70.301,70.1401,70.282,16891.0
2022-10-31 13:30:00,74.26,74.29,74.21,74.26,24851.0,70.2726,70.301,70.2253,70.2726,24851.0
2022-10-31 13:35:00,74.26,74.31,74.24,74.28,15054.0,70.2726,70.3199,70.2537,70.2915,15054.0
2022-10-31 13:40:00,74.28,74.29,74.19,74.26,20464.0,70.2915,70.301,70.2063,70.2726,20464.0
2022-10-31 13:45:00,74.26,74.26,74.17,74.17,31515.0,70.2726,70.2726,70.1874,70.1874,31515.0
2022-10-31 13:50:00,74.18,74.2,74.11,74.16,13510.0,70.1969,70.2158,70.1306,70.1779,13510.0
2022-10-31 13:55:00,74.16,74.26,74.16,74.24,17040.0,70.1779,70.2726,70.1779,70.2537,17040.0
2022-10-31 14:00:00,74.24,74.35,74.22,74.31,31353.0,70.2537,70.3577,70.2347,70.3199,31353.0
2022-10-31 14:05:00,74.31,74.33,74.23,74.24,20140.0,70.3199,70.3388,70.2442,70.2537,20140.0
2022-10-31 14:10:00,74.22,74.26,74.2,74.2,32024.0,70.2347,70.2726,70.2158,70.2158,32024.0
2022-10-31 14:15:00,74.2,74.23,74.14,74.21,48649.0,70.2158,70.2442,70.159,70.2253,48649.0
2022-10-31 14:20:00,74.21,74.21,74.15,74.19,45051.0,70.2253,70.2253,70.1685,70.2063,45051.0
2022-10-31 14:25:00,74.18,74.24,74.15,74.15,40896.0,70.1969,70.2537,70.1685,70.1685,40896.0
2022-10-31 14:30:00,74.15,74.23,74.13,74.2,29411.0,70.1685,70.2442,70.1496,70.2158,29411.0
2022-10-31 14:35:00,74.2,74.28,74.18,74.25,65330.0,70.2158,70.2915,70.1969,70.2631,65330.0
2022-10-31 14:40:00,74.25,74.27,74.21,74.23,24943.0,70.2631,70.282,70.2253,70.2442,24943.0
2022-10-31 14:45:00,74.23,74.26,74.16,74.19,39576.0,70.2442,70.2726,70.1779,70.2063,39576.0
2022-10-31 14:50:00,74.19,74.27,74.18,74.25,14023.0,70.2063,70.282,70.1969,70.2631,14023.0
2022-10-31 14:55:00,74.25,74.29,74.11,74.17,36118.0,70.2631,70.301,70.1306,70.1874,36118.0
2022-10-31 15:00:00,74.17,74.18,74.06,74.06,73852.0,70.1874,70.1969,70.0833,70.0833,73852.0
2022-10-31 15:05:00,74.07,74.12,74.0,74.02,35454.0,70.0928,70.1401,70.0265,70.0455,35454.0
2022-10-31 15:10:00,74.01,74.1,74.01,74.06,54886.0,70.036,70.1212,70.036,70.0833,54886.0
2022-10-31 15:15:00,74.07,74.08,73.99,74.08,32291.0,70.0928,70.1022,70.0171,70.1022,32291.0
2022-10-31 15:20:00,74.08,74.18,74.05,74.16,27995.0,70.1022,70.1969,70.0739,70.1779,27995.0
2022-10-31 15:25:00,74.15,74.24,74.14,74.23,16933.0,70.1685,70.2537,70.159,70.2442,16933.0
2022-10-31 15:30:00,74.23,74.3,74.19,74.3,61646.0,70.2442,70.3104,70.2063,70.3104,61646.0
2022-10-31 15:35:00,74.3,74.37,74.29,74.35,55052.0,70.3104,70.3767,70.301,70.3577,55052.0
2022-10-31 15:40:00,74.36,74.41,74.34,74.34,33721.0,70.3672,70.4145,70.3483,70.3483,33721.0
2022-10-31 15:45:00,74.34,74.36,74.24,74.25,69548.0,70.3483,70.3672,70.2537,70.2631,69548.0
2022-10-31 15:50:00,74.25,74.25,74.12,74.14,205433.0,70.2631,70.2631,70.1401,70.159,205433.0
2022-10-31 15:55:00,74.14,74.19,74.04,74.08,374695.0,70.159,70.2063,70.0644,70.1022,374695.0
2022-11-01 09:30:00,75.19,75.27,74.93,75.0,260036.0,71.1526,71.2283,70.9066,70.9728,260036.0
2022-11-01 09:35:00,75.0,75.11,74.74,74.88,170050.0,70.9728,71.0769,70.7268,70.8593,170050.0
2022-11-01 09:40:00,74.89,75.0,74.7,74.78,154286.0,70.8688,70.9728,70.689,70.7647,154286.0
2022-11-01 09:45:00,74.77,74.78,74.61,74.62,177249.0,70.7552,70.7647,70.6038,70.6132,177249.0
2022-11-01 09:50:00,74.61,74.66,74.47,74.59,131748.0,70.6038,70.6511,70.4713,70.5849,131748.0
2022-11-01 09:55:00,74.58,74.7,74.53,74.54,77092.0,70.5754,70.689,70.5281,70.5375,77092.0
2022-11-01 10:00:00,74.55,74.59,74.05,74.08,261209.0,70.547,70.5849,70.0739,70.1022,261209.0
2022-11-01 10:05:00,74.08,74.17,73.99,74.04,95092.0,70.1022,70.1874,70.0171,70.0644,95092.0
2022-11-01 10:10:00,74.03,74.18,73.98,74.14,75085.0,70.0549,70.1969,70.0076,70.159,75085.0
2022-11-01 10:15:00,74.14,74.23,74.08,74.08,96585.0,70.159,70.2442,70.1022,70.1022,96585.0
2022-11-01 10:20:00,74.08,74.29,74.01,74.14,100951.0,70.1022,70.301,70.036,70.159,100951.0
2022-11-01 10:25:00,74.15,74.23,74.08,74.18,55781.0,70.1685,70.2442,70.1022,70.1969,55781.0
2022-11-01 10:30:00,74.2,74.3,74.05,74.29,86332.0,70.2158,70.3104,70.0739,70.301,86332.0
2022-11-01 10:35:00,74.3,74.33,74.11,74.12,80717.0,70.3104,70.3388,70.1306,70.1401,80717.0
2022-11-01 10:40:00,74.12,74.12,73.9,73.98,83696.0,70.1401,70.1401,69.9319,70.0076,83696.0
2022-11-01 10:45:00,73.99,74.03,73.89,73.97,73603.0,70.0171,70.0549,69.9224,69.9982,73603.0
2022-11-01 10:50:00,73.96,74.06,73.95,74.0,94287.0,69.9887,70.0833,69.9792,70.0265,94287.0
2022-11-01 10:55:00,74.0,74.02,73.71,73.78,85974.0,70.0265,70.0455,69.7521,69.8184,85974.0
2022-11-01 11:00:00,73.78,73.85,73.72,73.77,442446.0,69.8184,69.8846,69.7616,69.8089,442446.0
2022-11-01 11:05:00,73.78,73.78,73.65,73.74,87365.0,69.8184,69.8184,69.6953,69.7805,87365.0
2022-11-01 11:10:00,73.74,73.82,73.71,73.82,52055.0,69.7805,69.8562,69.7521,69.8562,52055.0
2022-11-01 11:15:00,73.81,73.91,73.74,73.74,73625.0,69.8467,69.9414,69.7805,69.7805,73625.0
2022-11-01 11:20:00,73.74,73.84,73.7,73.79,65837.0,69.7805,69.8751,69.7426,69.8278,65837.0
2022-11-01 11:25:00,73.79,73.97,73.75,73.96,95367.0,69.8278,69.9982,69.79,69.9887,95367.0
2022-11-01 11:30:00,73.94,74.04,73.94,74.02,53616.0,69.9698,70.0644,69.9698,70.0455,53616.0
2022-11-01 11:35:00,74.02,74.05,73.76,73.82,106014.0,70.0455,70.0739,69.7994,69.8562,106014.0
2022-11-01 11:40:00,73.82,73.86,73.76,73.79,62448.0,69.8562,69.8941,69.7994,69.8278,62448.0
2022-11-01 11:45:00,73.78,73.99,73.77,73.96,54247.0,69.8184,70.0171,69.8089,69.9887,54247.0
2022-11-01 11:50:00,73.96,74.04,73.95,74.04,54667.0,69.9887,70.0644,69.9792,70.0644,54667.0
2022-11-01 11:55:00,74.05,74.17,74.02,74.16,50666.0,70.0739,70.1874,70.0455,70.1779,50666.0
2022-11-01 12:00:00,74.16,74.25,74.13,74.24,51175.0,70.1779,70.2631,70.1496,70.2537,51175.0
2022-11-01 12:05:00,74.24,74.5,74.23,74.26,75397.0,70.2537,70.4997,70.2442,70.2726,75397.0
2022-11-01 12:10:00,74.27,74.34,74.18,74.26,60036.0,70.282,70.3483,70.1969,70.2726,60036.0
2022-11-01 12:15:00,74.24,74.27,74.12,74.16,45772.0,70.2537,70.282,70.1401,70.1779,45772.0
2022-11-01 12:20:00,74.16,74.3,74.13,74.19,93497.0,70.1779,70.3104,70.1496,70.2063,93497.0
2022-11-01 12:25:00,74.19,74.27,74.18,74.21,40308.0,70.2063,70.282,70.1969,70.2253,40308.0
2022-11-01 12:30:00,74.21,74.24,74.17,74.19,44608.0,70.2253,70.2537,70.1874,70.2063,44608.0
2022-11-01 12:35:00,74.2,74.29,74.12,74.29,37532.0,70.2158,70.301,70.1401,70.301,37532.0
2022-11-01 12:40:00,74.28,74.32,74.25,74.31,114746.0,70.2915,70.3294,70.2631,70.3199,114746.0
2022-11-01 12:45:00,74.31,74.39,74.3,74.39,37080.0,70.3199,70.3956,70.3104,70.3956,37080.0
2022-11-01 12:50:00,74.38,74.39,74.27,74.31,37989.0,70.3861,70.3956,70.282,70.3199,37989.0
2022-11-01 12:55:00,74.32,74.33,74.21,74.31,29480.0,70.3294,70.3388,70.2253,70.3199,29480.0
2022-11-01 13:00:00,74.31,74.31,74.21,74.23,43098.0,70.3199,70.3199,70.2253,70.2442,43098.0
2022-11-01 13:05:00,74.24,74.31,74.23,74.25,37714.0,70.2537,70.3199,70.2442,70.2631,37714.0
2022-11-01 13:10:00,74.25,74.42,74.25,74.36,35815.0,70.2631,70.424,70.2631,70.3672,35815.0
2022-11-01 13:15:00,74.36,74.44,74.32,74.4,35969.0,70.3672,70.4429,70.3294,70.4051,35969.0
2022-11-01 13:20:00,74.41,74.47,74.4,74.41,42142.0,70.4145,70.4713,70.4051,70.4145,42142.0
2022-11-01 13:25:00,74.41,74.41,74.35,74.37,38720.0,70.4145,70.4145,70.3577,70.3767,38720.0
2022-11-01 13:30:00,74.38,74.39,74.33,74.36,39208.0,70.3861,70.3956,70.3388,70.3672,39208.0
2022-11-01 13:35:00,74.36,74.36,74.27,74.3,31652.0,70.3672,70.3672,70.282,70.3104,31652.0
2022-11-01 13:40:00,74.29,74.36,74.29,74.32,32587.0,70.301,70.3672,70.301,70.3294,32587.0
2022-11-01 13:45:00,74.33,74.41,74.32,74.34,30191.0,70.3388,70.4145,70.3294,70.3483,30191.0
2022-11-01 13:50:00,74.34,74.38,74.31,74.33,85373.0,70.3483,70.3861,70.3199,70.3388,85373.0
2022-11-01 13:55:00,74.33,74.4,74.3,74.4,68368.0,70.3388,70.4051,70.3104,70.4051,68368.0
2022-11-01 14:00:00,74.4,74.44,74.38,74.41,65719.0,70.4051,70.4429,70.3861,70.4145,65719.0
2022-11-01 14:05:00,74.41,74.44,74.38,74.42,62194.0,70.4145,70.4429,70.3861,70.424,62194.0
2022-11-01 14:10:00,74.42,74.42,74.32,74.35,46695.0,70.424,70.424,70.3294,70.3577,46695.0
2022-11-01 14:15:00,74.34,74.38,74.33,74.34,30995.0,70.3483,70.3861,70.3388,70.3483,30995.0
2022-11-01 14:20:00,74.33,74.37,74.28,74.32,54762.0,70.3388,70.3767,70.2915,70.3294,54762.0
2022-11-01 14:25:00,74.31,74.37,74.28,74.37,43077.0,70.3199,70.3767,70.2915,70.3767,43077.0
2022-11-01 14:30:00,74.36,74.39,74.24,74.28,50089.0,70.3672,70.3956,70.2537,70.2915,50089.0
2022-11-01 14:35:00,74.28,74.34,74.26,74.3,38538.0,70.2915,70.3483,70.2726,70.3104,38538.0
2022-11-01 14:40:00,74.3,74.32,74.22,74.25,39687.0,70.3104,70.3294,70.2347,70.2631,39687.0
2022-11-01 14:45:00,74.25,74.25,74.14,74.17,44067.0,70.2631,70.2631,70.159,70.1874,44067.0
2022-11-01 14:50:00,74.17,74.24,74.15,74.21,33738.0,70.1874,70.2537,70.1685,70.2253,33738.0
2022-11-01 14:55:00,74.2,74.37,74.2,74.33,64051.0,70.2158,70.3767,70.2158,70.3388,64051.0
2022-11-01 15:00:00,74.34,74.34,74.27,74.28,61052.0,70.3483,70.3483,70.282,70.2915,61052.0
2022-11-01 15:05:00,74.28,74.38,74.27,74.34,66137.0,70.2915,70.3861,70.282,70.3483,66137.0
2022-11-01 15:10:00,74.34,74.34,74.22,74.23,80553.0,70.3483,70.3483,70.2347,70.2442,80553.0
2022-11-01 15:15:00,74.22,74.27,74.19,74.27,85242.0,70.2347,70.282,70.2063,70.282,85242.0
2022-11-01 15:20:00,74.28,74.34,74.27,74.3,53969.0,70.2915,70.3483,70.282,70.3104,53969.0
2022-11-01 15:25:00,74.29,74.3,74.22,74.25,88757.0,70.301,70.3104,70.2347,70.2631,88757.0
2022-11-01 15:30:00,74.26,74.3,74.24,74.27,123450.0,70.2726,70.3104,70.2537,70.282,123450.0
2022-11-01 15:35:00,74.26,74.31,74.24,74.25,138350.0,70.2726,70.3199,70.2537,70.2631,138350.0
2022-11-01 15:40:00,74.24,74.29,74.22,74.28,162970.0,70.2537,70.301,70.2347,70.2915,162970.0
2022-11-01 15:45:00,74.28,74.31,74.23,74.3,210569.0,70.2915,70.3199,70.2442,70.3104,210569.0
2022-11-01 15:50:00,74.3,74.34,74.25,74.34,351202.0,70.3104,70.3483,70.2631,70.3483,351202.0
2022-11-01 15:55:00,74.33,74.37,74.25,74.26,680761.0,70.3388,70.3767,70.2631,70.2726,680761.0
2022-11-02 09:30:00,74.57,74.59,74.3,74.52,133700.0,70.5659,70.5849,70.3104,70.5186,133700.0
2022-11-02 09:35:00,74.51,74.51,74.02,74.11,162027.0,70.5092,70.5092,70.0455,70.1306,162027.0
2022-11-02 09:40:00,74.11,74.34,74.09,74.22,86425.0,70.1306,70.3483,70.1117,70.2347,86425.0
2022-11-02 09:45:00,74.21,74.36,74.09,74.11,183603.0,70.2253,70.3672,70.1117,70.1306,183603.0
2022-11-02 09:50:00,74.08,74.21,74.06,74.16,120253.0,70.1022,70.2253,70.0833,70.1779,120253.0
2022-11-02 09:55:00,74.15,74.21,73.95,73.98,81779.0,70.1685,70.2253,69.9792,70.0076,81779.0
2022-11-02 10:00:00,73.99,74.12,73.96,74.09,135936.0,70.0171,70.1401,69.9887,70.1117,135936.0
2022-11-02 10:05:00,74.09,74.14,73.99,74.04,90404.0,70.1117,70.159,70.0171,70.0644,90404.0
2022-11-02 10:10:00,74.05,74.12,74.0,74.01,92893.0,70.0739,70.1401,70.0265,70.036,92893.0
2022-11-02 10:15:00,74.0,74.05,73.97,74.02,71478.0,70.0265,70.0739,69.9982,70.0455,71478.0
2022-11-02 10:20:00,74.01,74.01,73.9,73.91,76481.0,70.036,70.036,69.9319,69.9414,76481.0
2022-11-02 10:25:00,73.9,73.92,73.76,73.8,57781.0,69.9319,69.9508,69.7994,69.8373,57781.0
2022-11-02 10:30:00,73.8,73.85,73.76,73.82,60750.0,69.8373,69.8846,69.7994,69.8562,60750.0
2022-11-02 10:35:00,73.82,73.86,73.74,73.81,59928.0,69.8562,69.8941,69.7805,69.8467,59928.0
2022-11-02 10:40:00,73.81,73.89,73.74,73.89,43586.0,69.8467,69.9224,69.7805,69.9224,43586.0
2022-11-02 10:45:00,73.88,73.95,73.84,73.86,33153.0,69.913,69.9792,69.8751,69.8941,33153.0
2022-11-02 10:50:00,73.86,73.94,73.79,73.92,31830.0,69.8941,69.9698,69.8278,69.9508,31830.0
2022-11-02 10:55:00,73.94,74.01,73.92,73.92,29019.0,69.9698,70.036,69.9508,69.9508,29019.0
2022-11-02 11:00:00,73.93,74.03,73.92,74.0,33461.0,69.9603,70.0549,69.9508,70.0265,33461.0
2022-11-02 11:05:00,74.01,74.04,73.96,73.96,35437.0,70.036,70.0644,69.9887,69.9887,35437.0
2022-11-02 11:10:00,73.96,74.02,73.93,73.95,28910.0,69.9887,70.0455,69.9603,69.9792,28910.0
2022-11-02 11:15:00,73.93,73.99,73.92,73.98,27735.0,69.9603,70.0171,69.9508,70.0076,27735.0
2022-11-02 11:20:00,73.98,74.0,73.89,74.0,45126.0,70.0076,70.0265,69.9224,70.0265,45126.0
2022-11-02 11:25:00,74.0,74.03,73.95,74.01,50954.0,70.0265,70.0549,69.9792,70.036,50954.0
2022-11-02 11:30:00,74.01,74.09,73.96,74.08,44807.0,70.036,70.1117,69.9887,70.1022,44807.0
2022-11-02 11:35:00,74.08,74.16,74.04,74.1,27412.0,70.1022,70.1779,70.0644,70.1212,27412.0
2022-11-02 11:40:00,74.09,74.16,74.08,74.09,26361.0,70.1117,70.1779,70.1022,70.1117,26361.0
2022-11-02 11:45:00,74.11,74.14,74.07,74.12,30170.0,70.1306,70.159,70.0928,70.1401,30170.0
2022-11-02 11:50:00,74.12,74.13,74.08,74.09,28020.0,70.1401,70.1496,70.1022,70.1117,28020.0
2022-11-02 11:55:00,74.11,74.16,74.02,74.04,43528.0,70.1306,70.1779,70.0455,70.0644,43528.0
2022-11-02 12:00:00,74.04,74.05,73.99,74.03,23627.0,70.0644,70.0739,70.0171,70.0549,23627.0
2022-11-02 12:05:00,74.03,74.06,73.86,73.89,29799.0,70.0549,70.0833,69.8941,69.9224,29799.0
2022-11-02 12:10:00,73.89,73.93,73.86,73.91,35750.0,69.9224,69.9603,69.8941,69.9414,35750.0
2022-11-02 12:15:00,73.91,73.92,73.82,73.87,25090.0,69.9414,69.9508,69.8562,69.9035,25090.0
2022-11-02 12:20:00,73.86,73.87,73.8,73.84,150240.0,69.8941,69.9035,69.8373,69.8751,150240.0
2022-11-02 12:25:00,73.84,73.92,73.83,73.88,28702.0,69.8751,69.9508,69.8657,69.913,28702.0
2022-11-02 12:30:00,73.87,73.89,73.82,73.83,30730.0,69.9035,69.9224,69.8562,69.8657,30730.0
2022-11-02 12:35:00,73.82,73.84,73.78,73.83,33983.0,69.8562,69.8751,69.8184,69.8657,33983.0
2022-11-02 12:40:00,73.83,73.9,73.82,73.9,27850.0,69.8657,69.9319,69.8562,69.9319,27850.0
2022-11-02 12:45:00,73.89,73.96,73.89,73.95,26612.0,69.9224,69.9887,69.9224,69.9792,26612.0
2022-11-02 12:50:00,73.95,73.96,73.9,73.93,24674.0,69.9792,69.9887,69.9319,69.9603,24674.0
2022-11-02 12:55:00,73.92,73.96,73.91,73.92,34567.0,69.9508,69.9887,69.9414,69.9508,34567.0
2022-11-02 13:00:00,73.92,73.96,73.91,73.94,39174.0,69.9508,69.9887,69.9414,69.9698,39174.0
2022-11-02 13:05:00,73.93,73.94,73.85,73.87,46754.0,69.9603,69.9698,69.8846,69.9035,46754.0
2022-11-02 13:10:00,73.88,73.9,73.82,73.84,54607.0,69.913,69.9319,69.8562,69.8751,54607.0
2022-11-02 13:15:00,73.84,73.91,73.83,73.91,21304.0,69.8751,69.9414,69.8657,69.9414,21304.0
2022-11-02 13:20:00,73.91,73.93,73.88,73.88,31368.0,69.9414,69.9603,69.913,69.913,31368.0
2022-11-02 13:25:00,73.88,73.95,73.87,73.95,46548.0,69.913,69.9792,69.9035,69.9792,46548.0
2022-11-02 13:30:00,73.95,73.99,73.92,73.99,42981.0,69.9792,70.0171,69.9508,70.0171,42981.0
2022-11-02 13:35:00,73.98,74.05,73.94,74.05,52951.0,70.0076,70.0739,69.9698,70.0739,52951.0
2022-11-02 13:40:00,74.05,74.13,74.05,74.07,66136.0,70.0739,70.1496,70.0739,70.0928,66136.0
2022-11-02 13:45:00,74.06,74.21,74.06,74.2,46275.0,70.0833,70.2253,70.0833,70.2158,46275.0
2022-11-02 13:50:00,74.2,74.23,74.15,74.19,33857.0,70.2158,70.2442,70.1685,70.2063,33857.0
2022-11-02 13:55:00,74.19,74.21,74.09,74.13,83435.0,70.2063,70.2253,70.1117,70.1496,83435.0
2022-11-02 14:00:00,74.13,74.97,73.95,74.78,630415.0,70.1496,70.9445,69.9792,70.7647,630415.0
2022-11-02 14:05:00,74.79,74.97,74.7,74.82,207990.0,70.7741,70.9445,70.689,70.8025,207990.0
2022-11-02 14:10:00,74.82,75.01,74.7,74.98,242366.0,70.8025,70.9823,70.689,70.9539,242366.0
2022-11-02 14:15:00,74.97,75.06,74.68,74.83,152853.0,70.9445,71.0296,70.67,70.812,152853.0
2022-11-02 14:20:00,74.83,74.9,74.75,74.84,128427.0,70.812,70.8782,70.7363,70.8214,128427.0
2022-11-02 14:25:00,74.85,75.01,74.79,75.0,113791.0,70.8309,70.9823,70.7741,70.9728,113791.0
2022-11-02 14:30:00,75.0,75.1,74.71,74.92,267512.0,70.9728,71.0675,70.6984,70.8971,267512.0
2022-11-02 14:35:00,74.91,75.21,74.02,74.4,738161.0,70.8877,71.1716,70.0455,70.4051,738161.0
2022-11-02 14:40:00,74.39,74.82,74.12,74.38,607639.0,70.3956,70.8025,70.1401,70.3861,607639.0
2022-11-02 14:45:00,74.34,74.51,73.94,73.99,324497.0,70.3483,70.5092,69.9698,70.0171,324497.0
2022-11-02 14:50:00,73.97,74.06,73.11,73.33,394974.0,69.9982,70.0833,69.1843,69.3925,394974.0
2022-11-02 14:55:00,73.33,73.59,73.26,73.46,224721.0,69.3925,69.6386,69.3263,69.5155,224721.0
2022-11-02 15:00:00,73.47,73.71,73.37,73.58,336501.0,69.525,69.7521,69.4304,69.6291,336501.0
2022-11-02 15:05:00,73.58,74.02,73.55,73.97,349395.0,69.6291,70.0455,69.6007,69.9982,349395.0
2022-11-02 15:10:00,73.96,73.96,73.58,73.6,220340.0,69.9887,69.9887,69.6291,69.648,220340.0
2022-11-02 15:15:00,73.6,73.6,73.22,73.22,302704.0,69.648,69.648,69.2884,69.2884,302704.0
2022-11-02 15:20:00,73.22,73.22,72.99,72.99,211942.0,69.2884,69.2884,69.0708,69.0708,211942.0
2022-11-02 15:25:00,72.99,73.02,72.59,72.74,251639.0,69.0708,69.0992,68.6923,68.8342,251639.0
2022-11-02 15:30:00,72.72,72.79,72.58,72.71,276214.0,68.8153,68.8815,68.6828,68.8058,276214.0
2022-11-02 15:35:00,72.7,72.91,72.64,72.83,270115.0,68.7963,68.9951,68.7396,68.9194,270115.0
2022-11-02 15:40:00,72.83,72.83,72.66,72.77,217155.0,68.9194,68.9194,68.7585,68.8626,217155.0
2022-11-02 15:45:00,72.76,72.76,72.55,72.6,262313.0,68.8531,68.8531,68.6544,68.7017,262313.0
2022-11-02 15:50:00,72.6,72.62,72.31,72.37,457268.0,68.7017,68.7206,68.4273,68.4841,457268.0
2022-11-02 15:55:00,72.37,72.48,72.32,72.33,649787.0,68.4841,68.5882,68.4367,68.4462,649787.0
2022-11-03 09:30:00,71.44,71.95,71.27,71.85,267876.0,67.604,68.0866,67.4431,67.992,267876.0
2022-11-03 09:35:00,71.86,72.13,71.71,72.1,161361.0,68.0014,68.257,67.8595,68.2286,161361.0
2022-11-03 09:40:00,72.14,72.33,72.08,72.1,174731.0,68.2664,68.4462,68.2096,68.2286,174731.0
2022-11-03 09:45:00,72.1,72.1,71.74,71.82,176057.0,68.2286,68.2286,67.8879,67.9636,176057.0
2022-11-03 09:50:00,71.81,71.91,71.77,71.8,94294.0,67.9541,68.0488,67.9163,67.9447,94294.0
2022-11-03 09:55:00,71.81,71.91,71.62,71.65,105430.0,67.9541,68.0488,67.7743,67.8027,105430.0
2022-11-03 10:00:00,71.65,72.15,71.57,72.08,226574.0,67.8027,68.2759,67.727,68.2096,226574.0
2022-11-03 10:05:00,72.08,72.18,71.94,72.03,91381.0,68.2096,68.3043,68.0772,68.1623,91381.0
2022-11-03 10:10:00,72.01,72.35,72.0,72.35,85774.0,68.1434,68.4651,68.1339,68.4651,85774.0
2022-11-03 10:15:00,72.34,72.52,72.34,72.47,80681.0,68.4557,68.626,68.4557,68.5787,80681.0
2022-11-03 10:20:00,72.46,72.61,72.46,72.52,76847.0,68.5692,68.7112,68.5692,68.626,76847.0
2022-11-03 10:25:00,72.53,72.84,72.53,72.79,98746.0,68.6355,68.9288,68.6355,68.8815,98746.0
2022-11-03 10:30:00,72.79,72.79,72.52,72.55,68171.0,68.8815,68.8815,68.626,68.6544,68171.0
2022-11-03 10:35:00,72.55,72.71,72.55,72.63,63854.0,68.6544,68.8058,68.6544,68.7301,63854.0
2022-11-03 10:40:00,72.62,72.83,72.59,72.79,73229.0,68.7206,68.9194,68.6923,68.8815,73229.0
2022-11-03 10:45:00,72.8,73.03,72.8,73.01,63724.0,68.891,69.1086,68.891,69.0897,63724.0
2022-11-03 10:50:00,73.02,73.07,72.92,72.99,63495.0,69.0992,69.1465,69.0045,69.0708,63495.0
2022-11-03 10:55:00,72.98,73.2,72.97,73.19,105029.0,69.0613,69.2695,69.0518,69.26,105029.0
2022-11-03 11:00:00,73.2,73.2,72.94,72.97,57972.0,69.2695,69.2695,69.0235,69.0518,57972.0
2022-11-03 11:05:00,72.97,73.0,72.83,72.89,38802.0,69.0518,69.0802,68.9194,68.9761,38802.0
2022-11-03 11:10:00,72.87,72.98,72.78,72.79,44317.0,68.9572,69.0613,68.872,68.8815,44317.0
2022-11-03 11:15:00,72.79,72.86,72.73,72.81,41245.0,68.8815,68.9478,68.8247,68.9004,41245.0
2022-11-03 11:20:00,72.81,72.89,72.7,72.7,40958.0,68.9004,68.9761,68.7963,68.7963,40958.0
2022-11-03 11:25:00,72.69,72.8,72.61,72.64,32131.0,68.7869,68.891,68.7112,68.7396,32131.0
2022-11-03 11:30:00,72.64,72.75,72.52,72.58,40582.0,68.7396,68.8437,68.626,68.6828,40582.0
2022-11-03 11:35:00,72.58,72.89,72.57,72.89,54436.0,68.6828,68.9761,68.6733,68.9761,54436.0
2022-11-03 11:40:00,72.89,72.9,72.77,72.8,40591.0,68.9761,68.9856,68.8626,68.891,40591.0
2022-11-03 11:45:00,72.81,73.0,72.8,72.91,40487.0,68.9004,69.0802,68.891,68.9951,40487.0
2022-11-03 11:50:00,72.9,72.95,72.81,72.84,46923.0,68.9856,69.0329,68.9004,68.9288,46923.0
2022-11-03 11:55:00,72.84,72.87,72.76,72.84,72645.0,68.9288,68.9572,68.8531,68.9288,72645.0
2022-11-03 12:00:00,72.83,72.96,72.78,72.96,60007.0,68.9194,69.0424,68.872,69.0424,60007.0
2022-11-03 12:05:00,72.95,73.02,72.86,72.91,30760.0,69.0329,69.0992,68.9478,68.9951,30760.0
2022-11-03 12:10:00,72.91,73.06,72.89,73.06,41640.0,68.9951,69.137,68.9761,69.137,41640.0
2022-11-03 12:15:00,73.05,73.19,73.03,73.15,32780.0,69.1276,69.26,69.1086,69.2222,32780.0
2022-11-03 12:20:00,73.13,73.15,73.01,73.05,25208.0,69.2033,69.2222,69.0897,69.1276,25208.0
2022-11-03 12:25:00,73.06,73.11,73.01,73.07,41326.0,69.137,69.1843,69.0897,69.1465,41326.0
2022-11-03 12:30:00,73.07,73.14,73.04,73.08,43214.0,69.1465,69.2127,69.1181,69.1559,43214.0
2022-11-03 12:35:00,73.04,73.05,72.89,72.96,42219.0,69.1181,69.1276,68.9761,69.0424,42219.0
2022-11-03 12:40:00,72.96,73.13,72.92,73.12,35063.0,69.0424,69.2033,69.0045,69.1938,35063.0
2022-11-03 12:45:00,73.12,73.17,73.09,73.13,21576.0,69.1938,69.2411,69.1654,69.2033,21576.0
2022-11-03 12:50:00,73.14,73.32,73.14,73.29,42066.0,69.2127,69.3831,69.2127,69.3547,42066.0
2022-11-03 12:55:00,73.29,73.32,73.25,73.26,25227.0,69.3547,69.3831,69.3168,69.3263,25227.0
2022-11-03 13:00:00,73.25,73.3,73.24,73.28,31400.0,69.3168,69.3641,69.3073,69.3452,31400.0
2022-11-03 13:05:00,73.28,73.32,73.19,73.29,32061.0,69.3452,69.3831,69.26,69.3547,32061.0
2022-11-03 13:10:00,73.29,73.29,73.19,73.2,28024.0,69.3547,69.3547,69.26,69.2695,28024.0
2022-11-03 13:15:00,73.21,73.25,73.16,73.16,24986.0,69.279,69.3168,69.2316,69.2316,24986.0
2022-11-03 13:20:00,73.17,73.17,73.01,73.01,17697.0,69.2411,69.2411,69.0897,69.0897,17697.0
2022-11-03 13:25:00,73.01,73.04,72.99,73.04,23659.0,69.0897,69.1181,69.0708,69.1181,23659.0
2022-11-03 13:30:00,73.03,73.08,72.97,72.98,27201.0,69.1086,69.1559,69.0518,69.0613,27201.0
2022-11-03 13:35:00,72.98,73.1,72.95,73.09,25568.0,69.0613,69.1749,69.0329,69.1654,25568.0
2022-11-03 13:40:00,73.09,73.13,73.0,73.01,26390.0,69.1654,69.2033,69.0802,69.0897,26390.0
2022-11-03 13:45:00,73.02,73.12,72.99,73.08,29829.0,69.0992,69.1938,69.0708,69.1559,29829.0
2022-11-03 13:50:00,73.09,73.1,73.01,73.03,41939.0,69.1654,69.1749,69.0897,69.1086,41939.0
2022-11-03 13:55:00,73.04,73.05,72.92,72.93,32411.0,69.1181,69.1276,69.0045,69.014,32411.0
2022-11-03 14:00:00,72.93,72.98,72.86,72.95,42470.0,69.014,69.0613,68.9478,69.0329,42470.0
2022-11-03 14:05:00,72.95,73.04,72.95,73.0,44186.0,69.0329,69.1181,69.0329,69.0802,44186.0
2022-11-03 14:10:00,73.0,73.01,72.93,73.0,40383.0,69.0802,69.0897,69.014,69.0802,40383.0
2022-11-03 14:15:00,72.99,73.07,72.99,73.06,24797.0,69.0708,69.1465,69.0708,69.137,24797.0
2022-11-03 14:20:00,73.06,73.18,73.06,73.15,27508.0,69.137,69.2506,69.137,69.2222,27508.0
2022-11-03 14:25:00,73.16,73.23,73.14,73.22,60776.0,69.2316,69.2979,69.2127,69.2884,60776.0
2022-11-03 14:30:00,73.21,73.29,73.18,73.21,43170.0,69.279,69.3547,69.2506,69.279,43170.0
2022-11-03 14:35:00,73.21,73.21,73.11,73.12,19739.0,69.279,69.279,69.1843,69.1938,19739.0
2022-11-03 14:40:00,73.13,73.14,73.06,73.08,33890.0,69.2033,69.2127,69.137,69.1559,33890.0
2022-11-03 14:45:00,73.08,73.21,73.08,73.21,23073.0,69.1559,69.279,69.1559,69.279,23073.0
2022-11-03 14:50:00,73.21,73.28,73.2,73.26,34596.0,69.279,69.3452,69.2695,69.3263,34596.0
2022-11-03 14:55:00,73.26,73.35,73.24,73.33,79772.0,69.3263,69.4114,69.3073,69.3925,79772.0
2022-11-03 15:00:00,73.34,73.34,73.28,73.32,52580.0,69.402,69.402,69.3452,69.3831,52580.0
2022-11-03 15:05:00,73.32,73.37,73.27,73.31,46092.0,69.3831,69.4304,69.3357,69.3736,46092.0
2022-11-03 15:10:00,73.31,73.38,73.3,73.33,64806.0,69.3736,69.4398,69.3641,69.3925,64806.0
2022-11-03 15:15:00,73.33,73.39,73.32,73.34,92850.0,69.3925,69.4493,69.3831,69.402,92850.0
2022-11-03 15:20:00,73.34,73.38,73.32,73.36,95331.0,69.402,69.4398,69.3831,69.4209,95331.0
2022-11-03 15:25:00,73.36,73.39,73.31,73.32,124875.0,69.4209,69.4493,69.3736,69.3831,124875.0
2022-11-03 15:30:00,73.32,73.39,73.31,73.34,234378.0,69.3831,69.4493,69.3736,69.402,234378.0
2022-11-03 15:35:00,73.34,73.34,73.17,73.18,235980.0,69.402,69.402,69.2411,69.2506,235980.0
2022-11-03 15:40:00,73.19,73.2,73.07,73.08,207846.0,69.26,69.2695,69.1465,69.1559,207846.0
2022-11-03 15:45:00,73.09,73.09,73.02,73.06,360477.0,69.1654,69.1654,69.0992,69.137,360477.0
2022-11-03 15:50:00,73.07,73.09,72.9,72.92,508245.0,69.1465,69.1654,68.9856,69.0045,508245.0
2022-11-03 15:55:00,72.93,72.95,72.87,72.91,544618.0,69.014,69.0329,68.9572,68.9951,544618.0
2022-11-04 09:30:00,74.75,75.2,74.75,74.97,254110.0,70.7363,71.1621,70.7363,70.9445,254110.0
2022-11-04 09:35:00,74.96,75.07,74.77,74.84,159163.0,70.935,71.0391,70.7552,70.8214,159163.0
2022-11-04 09:40:00,74.83,74.83,74.36,74.43,263896.0,70.812,70.812,70.3672,70.4335,263896.0
2022-11-04 09:45:00,74.44,74.64,74.24,74.29,123639.0,70.4429,70.6322,70.2537,70.301,123639.0
2022-11-04 09:50:00,74.28,74.69,74.17,74.64,91990.0,70.2915,70.6795,70.1874,70.6322,91990.0
2022-11-04 09:55:00,74.64,74.79,74.62,74.78,124899.0,70.6322,70.7741,70.6132,70.7647,124899.0
2022-11-04 10:00:00,74.79,74.93,74.72,74.85,125122.0,70.7741,70.9066,70.7079,70.8309,125122.0
2022-11-04 10:05:00,74.86,75.04,74.84,74.92,141311.0,70.8404,71.0107,70.8214,70.8971,141311.0
2022-11-04 10:10:00,74.94,75.4,74.93,75.39,187791.0,70.9161,71.3514,70.9066,71.3419,187791.0
2022-11-04 10:15:00,75.39,75.53,75.27,75.33,45050.0,71.3419,71.4744,71.2283,71.2851,45050.0
2022-11-04 10:20:00,75.31,75.55,75.27,75.52,72429.0,71.2662,71.4933,71.2283,71.4649,72429.0
2022-11-04 10:25:00,75.54,75.72,75.52,75.7,77870.0,71.4838,71.6542,71.4649,71.6353,77870.0
2022-11-04 10:30:00,75.68,75.78,75.6,75.7,106616.0,71.6163,71.711,71.5406,71.6353,106616.0
2022-11-04 10:35:00,75.71,75.76,75.6,75.67,56432.0,71.6447,71.692,71.5406,71.6069,56432.0
2022-11-04 10:40:00,75.68,75.98,75.68,75.81,85599.0,71.6163,71.9002,71.6163,71.7394,85599.0
2022-11-04 10:45:00,75.82,75.87,75.75,75.86,68876.0,71.7488,71.7961,71.6826,71.7867,68876.0
2022-11-04 10:50:00,75.85,75.9,75.59,75.69,105435.0,71.7772,71.8245,71.5312,71.6258,105435.0
2022-11-04 10:55:00,75.69,75.73,75.54,75.59,40789.0,71.6258,71.6636,71.4838,71.5312,40789.0
2022-11-04 11:00:00,75.6,75.75,75.56,75.59,26705.0,71.5406,71.6826,71.5028,71.5312,26705.0
2022-11-04 11:05:00,75.59,75.61,75.46,75.5,188764.0,71.5312,71.5501,71.4081,71.446,188764.0
2022-11-04 11:10:00,75.5,75.56,75.36,75.42,43029.0,71.446,71.5028,71.3135,71.3703,43029.0
2022-11-04 11:15:00,75.4,75.46,75.33,75.37,63121.0,71.3514,71.4081,71.2851,71.323,63121.0
2022-11-04 11:20:00,75.35,75.47,75.34,75.4,23871.0,71.3041,71.4176,71.2946,71.3514,23871.0
2022-11-04 11:25:00,75.4,75.42,74.98,75.02,110923.0,71.3514,71.3703,70.9539,70.9918,110923.0
2022-11-04 11:30:00,75.0,75.17,74.99,75.05,30564.0,70.9728,71.1337,70.9634,71.0202,30564.0
2022-11-04 11:35:00,75.05,75.17,74.94,74.99,62482.0,71.0202,71.1337,70.9161,70.9634,62482.0
2022-11-04 11:40:00,75.01,75.01,74.87,74.91,25478.0,70.9823,70.9823,70.8498,70.8877,25478.0
2022-11-04 11:45:00,74.91,74.91,74.76,74.77,45613.0,70.8877,70.8877,70.7457,70.7552,45613.0
2022-11-04 11:50:00,74.75,74.75,74.45,74.54,258852.0,70.7363,70.7363,70.4524,70.5375,258852.0
2022-11-04 11:55:00,74.55,74.57,74.37,74.39,139447.0,70.547,70.5659,70.3767,70.3956,139447.0
2022-11-04 12:00:00,74.38,74.5,74.17,74.18,129590.0,70.3861,70.4997,70.1874,70.1969,129590.0
2022-11-04 12:05:00,74.17,74.42,74.13,74.42,73188.0,70.1874,70.424,70.1496,70.424,73188.0
2022-11-04 12:10:00,74.41,74.44,74.29,74.42,20739.0,70.4145,70.4429,70.301,70.424,20739.0
2022-11-04 12:15:00,74.42,74.58,74.36,74.53,25515.0,70.424,70.5754,70.3672,70.5281,25515.0
2022-11-04 12:20:00,74.53,74.58,74.37,74.4,46121.0,70.5281,70.5754,70.3767,70.4051,46121.0
2022-11-04 12:25:00,74.42,74.6,74.42,74.54,29231.0,70.424,70.5943,70.424,70.5375,29231.0
2022-11-04 12:30:00,74.54,74.58,74.41,74.55,30259.0,70.5375,70.5754,70.4145,70.547,30259.0
2022-11-04 12:35:00,74.54,74.54,74.3,74.3,32864.0,70.5375,70.5375,70.3104,70.3104,32864.0
2022-11-04 12:40:00,74.3,74.41,74.2,74.36,75434.0,70.3104,70.4145,70.2158,70.3672,75434.0
2022-11-04 12:45:00,74.36,74.43,74.27,74.37,33555.0,70.3672,70.4335,70.282,70.3767,33555.0
2022-11-04 12:50:00,74.36,74.52,74.36,74.47,28555.0,70.3672,70.5186,70.3672,70.4713,28555.0
2022-11-04 12:55:00,74.47,74.53,74.4,74.49,15839.0,70.4713,70.5281,70.4051,70.4902,15839.0
2022-11-04 13:00:00,74.48,74.53,74.42,74.51,29642.0,70.4808,70.5281,70.424,70.5092,29642.0
2022-11-04 13:05:00,74.55,74.62,74.24,74.26,65271.0,70.547,70.6132,70.2537,70.2726,65271.0
2022-11-04 13:10:00,74.27,74.66,74.27,74.58,67345.0,70.282,70.6511,70.282,70.5754,67345.0
2022-11-04 13:15:00,74.6,74.6,74.5,74.56,71391.0,70.5943,70.5943,70.4997,70.5565,71391.0
2022-11-04 13:20:00,74.57,74.6,74.49,74.6,25254.0,70.5659,70.5943,70.4902,70.5943,25254.0
2022-11-04 13:25:00,74.59,74.59,74.45,74.48,31438.0,70.5849,70.5849,70.4524,70.4808,31438.0
2022-11-04 13:30:00,74.49,74.58,74.43,74.43,23450.0,70.4902,70.5754,70.4335,70.4335,23450.0
2022-11-04 13:35:00,74.42,74.66,74.42,74.61,33737.0,70.424,70.6511,70.424,70.6038,33737.0
2022-11-04 13:40:00,74.61,74.61,74.51,74.56,76862.0,70.6038,70.6038,70.5092,70.5565,76862.0
2022-11-04 13:45:00,74.55,74.67,74.51,74.64,62648.0,70.547,70.6606,70.5092,70.6322,62648.0
2022-11-04 13:50:00,74.64,74.67,74.52,74.66,14591.0,70.6322,70.6606,70.5186,70.6511,14591.0
2022-11-04 13:55:00,74.64,74.64,74.49,74.53,66750.0,70.6322,70.6322,70.4902,70.5281,66750.0
2022-11-04 14:00:00,74.53,74.62,74.51,74.55,98986.0,70.5281,70.6132,70.5092,70.547,98986.0
2022-11-04 14:05:00,74.53,74.53,74.39,74.44,66985.0,70.5281,70.5281,70.3956,70.4429,66985.0
2022-11-04 14:10:00,74.44,74.52,74.39,74.42,32737.0,70.4429,70.5186,70.3956,70.424,32737.0
2022-11-04 14:15:00,74.42,74.63,74.39,74.63,34016.0,70.424,70.6227,70.3956,70.6227,34016.0
2022-11-04 14:20:00,74.63,74.77,74.58,74.76,33137.0,70.6227,70.7552,70.5754,70.7457,33137.0
2022-11-04 14:25:00,74.76,74.82,74.69,74.75,50352.0,70.7457,70.8025,70.6795,70.7363,50352.0
2022-11-04 14:30:00,74.76,74.83,74.72,74.81,48882.0,70.7457,70.812,70.7079,70.793,48882.0
2022-11-04 14:35:00,74.81,74.9,74.77,74.86,123058.0,70.793,70.8782,70.7552,70.8404,123058.0
2022-11-04 14:40:00,74.86,75.12,74.84,75.11,58208.0,70.8404,71.0864,70.8214,71.0769,58208.0
2022-11-04 14:45:00,75.12,75.12,75.01,75.04,76911.0,71.0864,71.0864,70.9823,71.0107,76911.0
2022-11-04 14:50:00,75.05,75.13,75.05,75.11,28593.0,71.0202,71.0959,71.0202,71.0769,28593.0
2022-11-04 14:55:00,75.11,75.22,75.11,75.19,33215.0,71.0769,71.181,71.0769,71.1526,33215.0
2022-11-04 15:00:00,75.2,75.28,75.15,75.25,58218.0,71.1621,71.2378,71.1148,71.2094,58218.0
2022-11-04 15:05:00,75.26,75.37,75.24,75.34,61479.0,71.2189,71.323,71.2,71.2946,61479.0
2022-11-04 15:10:00,75.35,75.41,75.29,75.33,121597.0,71.3041,71.3608,71.2473,71.2851,121597.0
2022-11-04 15:15:00,75.33,75.36,75.27,75.3,129637.0,71.2851,71.3135,71.2283,71.2567,129637.0
2022-11-04 15:20:00,75.31,75.31,75.16,75.2,86840.0,71.2662,71.2662,71.1243,71.1621,86840.0
2022-11-04 15:25:00,75.2,75.32,75.18,75.29,112952.0,71.1621,71.2757,71.1432,71.2473,112952.0
2022-11-04 15:30:00,75.29,75.44,75.21,75.44,157094.0,71.2473,71.3892,71.1716,71.3892,157094.0
2022-11-04 15:35:00,75.44,75.45,75.27,75.38,137445.0,71.3892,71.3987,71.2283,71.3324,137445.0
2022-11-04 15:40:00,75.37,75.43,75.3,75.42,170554.0,71.323,71.3798,71.2567,71.3703,170554.0
2022-11-04 15:45:00,75.41,75.5,75.38,75.4,286831.0,71.3608,71.446,71.3324,71.3514,286831.0
2022-11-04 15:50:00,75.4,75.43,75.26,75.38,424141.0,71.3514,71.3798,71.2189,71.3324,424141.0
2022-11-04 15:55:00,75.38,75.49,75.35,75.45,753259.0,71.3324,71.4365,71.3041,71.3987,753259.0
2022-11-07 09:30:00,75.89,75.94,75.69,75.77,115215.0,71.8151,71.8624,71.6258,71.7015,115215.0
2022-11-07 09:35:00,75.77,75.82,75.49,75.51,72665.0,71.7015,71.7488,71.4365,71.4555,72665.0
2022-11-07 09:40:00,75.52,75.65,75.43,75.52,78445.0,71.4649,71.5879,71.3798,71.4649,78445.0
2022-11-07 09:45:00,75.54,75.58,75.42,75.45,109297.0,71.4838,71.5217,71.3703,71.3987,109297.0
2022-11-07 09:50:00,75.45,75.48,75.21,75.22,111042.0,71.3987,71.4271,71.1716,71.181,111042.0
2022-11-07 09:55:00,75.23,75.32,75.1,75.15,95230.0,71.1905,71.2757,71.0675,71.1148,95230.0
2022-11-07 10:00:00,75.15,75.51,75.1,75.5,136770.0,71.1148,71.4555,71.0675,71.446,136770.0
2022-11-07 10:05:00,75.49,75.57,75.4,75.48,70040.0,71.4365,71.5122,71.3514,71.4271,70040.0
2022-11-07 10:10:00,75.48,75.62,75.45,75.59,60688.0,71.4271,71.5596,71.3987,71.5312,60688.0
2022-11-07 10:15:00,75.6,75.73,75.59,75.7,64592.0,71.5406,71.6636,71.5312,71.6353,64592.0
2022-11-07 10:20:00,75.7,75.7,75.47,75.52,58580.0,71.6353,71.6353,71.4176,71.4649,58580.0
2022-11-07 10:25:00,75.54,75.54,75.28,75.44,50891.0,71.4838,71.4838,71.2378,71.3892,50891.0
2022-11-07 10:30:00,75.46,75.53,75.36,75.39,61381.0,71.4081,71.4744,71.3135,71.3419,61381.0
2022-11-07 10:35:00,75.4,75.47,75.28,75.38,112033.0,71.3514,71.4176,71.2378,71.3324,112033.0
2022-11-07 10:40:00,75.38,75.51,75.33,75.46,61641.0,71.3324,71.4555,71.2851,71.4081,61641.0
2022-11-07 10:45:00,75.45,75.55,75.43,75.46,49309.0,71.3987,71.4933,71.3798,71.4081,49309.0
2022-11-07 10:50:00,75.44,75.57,75.38,75.52,59734.0,71.3892,71.5122,71.3324,71.4649,59734.0
2022-11-07 10:55:00,75.53,75.54,75.45,75.53,48914.0,71.4744,71.4838,71.3987,71.4744,48914.0
2022-11-07 11:00:00,75.53,75.57,75.37,75.52,76770.0,71.4744,71.5122,71.323,71.4649,76770.0
2022-11-07 11:05:00,75.53,75.6,75.39,75.47,36877.0,71.4744,71.5406,71.3419,71.4176,36877.0
2022-11-07 11:10:00,75.46,75.5,75.41,75.44,38619.0,71.4081,71.446,71.3608,71.3892,38619.0
2022-11-07 11:15:00,75.45,75.58,75.44,75.51,39188.0,71.3987,71.5217,71.3892,71.4555,39188.0
2022-11-07 11:20:00,75.51,75.56,75.46,75.56,54019.0,71.4555,71.5028,71.4081,71.5028,54019.0
2022-11-07 11:25:00,75.54,75.58,75.5,75.55,39421.0,71.4838,71.5217,71.446,71.4933,39421.0
2022-11-07 11:30:00,75.54,75.66,75.54,75.62,48644.0,71.4838,71.5974,71.4838,71.5596,48644.0
2022-11-07 11:35:00,75.62,75.63,75.56,75.59,41128.0,71.5596,71.569,71.5028,71.5312,41128.0
2022-11-07 11:40:00,75.59,75.59,75.34,75.36,65238.0,71.5312,71.5312,71.2946,71.3135,65238.0
2022-11-07 11:45:00,75.35,75.43,75.35,75.42,31280.0,71.3041,71.3798,71.3041,71.3703,31280.0
2022-11-07 11:50:00,75.41,75.53,75.4,75.5,29785.0,71.3608,71.4744,71.3514,71.446,29785.0
2022-11-07 11:55:00,75.52,75.57,75.47,75.48,35405.0,71.4649,71.5122,71.4176,71.4271,35405.0
2022-11-07 12:00:00,75.47,75.55,75.43,75.55,39693.0,71.4176,71.4933,71.3798,71.4933,39693.0
2022-11-07 12:05:00,75.55,75.69,75.5,75.68,45108.0,71.4933,71.6258,71.446,71.6163,45108.0
2022-11-07 12:10:00,75.68,75.74,75.66,75.68,33140.0,71.6163,71.6731,71.5974,71.6163,33140.0
2022-11-07 12:15:00,75.68,75.75,75.66,75.74,26568.0,71.6163,71.6826,71.5974,71.6731,26568.0
2022-11-07 12:20:00,75.74,75.82,75.69,75.82,29624.0,71.6731,71.7488,71.6258,71.7488,29624.0
2022-11-07 12:25:00,75.81,75.88,75.77,75.86,21495.0,71.7394,71.8056,71.7015,71.7867,21495.0
2022-11-07 12:30:00,75.86,75.89,75.81,75.81,19734.0,71.7867,71.8151,71.7394,71.7394,19734.0
2022-11-07 12:35:00,75.82,75.83,75.74,75.77,25228.0,71.7488,71.7583,71.6731,71.7015,25228.0
2022-11-07 12:40:00,75.78,75.79,75.69,75.69,19248.0,71.711,71.7204,71.6258,71.6258,19248.0
2022-11-07 12:45:00,75.68,75.69,75.57,75.59,22392.0,71.6163,71.6258,71.5122,71.5312,22392.0
2022-11-07 12:50:00,75.58,75.58,75.48,75.48,18431.0,71.5217,71.5217,71.4271,71.4271,18431.0
2022-11-07 12:55:00,75.47,75.54,75.43,75.54,23889.0,71.4176,71.4838,71.3798,71.4838,23889.0
2022-11-07 13:00:00,75.53,75.6,75.53,75.58,31896.0,71.4744,71.5406,71.4744,71.5217,31896.0
2022-11-07 13:05:00,75.57,75.59,75.55,75.59,20552.0,71.5122,71.5312,71.4933,71.5312,20552.0
2022-11-07 13:10:00,75.59,75.62,75.53,75.56,19887.0,71.5312,71.5596,71.4744,71.5028,19887.0
2022-11-07 13:15:00,75.57,75.61,75.54,75.56,17910.0,71.5122,71.5501,71.4838,71.5028,17910.0
2022-11-07 13:20:00,75.55,75.56,75.45,75.46,34335.0,71.4933,71.5028,71.3987,71.4081,34335.0
2022-11-07 13:25:00,75.47,75.56,75.46,75.55,27694.0,71.4176,71.5028,71.4081,71.4933,27694.0
2022-11-07 13:30:00,75.56,75.58,75.54,75.56,26530.0,71.5028,71.5217,71.4838,71.5028,26530.0
2022-11-07 13:35:00,75.54,75.55,75.49,75.54,19744.0,71.4838,71.4933,71.4365,71.4838,19744.0
2022-11-07 13:40:00,75.54,75.55,75.48,75.55,18481.0,71.4838,71.4933,71.4271,71.4933,18481.0
2022-11-07 13:45:00,75.54,75.58,75.52,75.56,23222.0,71.4838,71.5217,71.4649,71.5028,23222.0
2022-11-07 13:50:00,75.56,75.59,75.54,75.58,22082.0,71.5028,71.5312,71.4838,71.5217,22082.0
2022-11-07 13:55:00,75.58,75.65,75.56,75.64,26711.0,71.5217,71.5879,71.5028,71.5785,26711.0
2022-11-07 14:00:00,75.65,75.72,75.64,75.68,26506.0,71.5879,71.6542,71.5785,71.6163,26506.0
2022-11-07 14:05:00,75.69,75.69,75.6,75.65,37529.0,71.6258,71.6258,71.5406,71.5879,37529.0
2022-11-07 14:10:00,75.65,75.73,75.64,75.71,19193.0,71.5879,71.6636,71.5785,71.6447,19193.0
2022-11-07 14:15:00,75.72,75.79,75.71,75.76,33921.0,71.6542,71.7204,71.6447,71.692,33921.0
2022-11-07 14:20:00,75.76,75.76,75.71,75.73,25206.0,71.692,71.692,71.6447,71.6636,25206.0
2022-11-07 14:25:00,75.73,75.78,75.69,75.76,36120.0,71.6636,71.711,71.6258,71.692,36120.0
2022-11-07 14:30:00,75.77,75.85,75.76,75.84,44678.0,71.7015,71.7772,71.692,71.7677,44678.0
2022-11-07 14:35:00,75.83,75.9,75.82,75.9,37855.0,71.7583,71.8245,71.7488,71.8245,37855.0
2022-11-07 14:40:00,75.89,75.9,75.79,75.85,29910.0,71.8151,71.8245,71.7204,71.7772,29910.0
2022-11-07 14:45:00,75.86,75.89,75.81,75.83,32038.0,71.7867,71.8151,71.7394,71.7583,32038.0
2022-11-07 14:50:00,75.82,75.85,75.8,75.83,41633.0,71.7488,71.7772,71.7299,71.7583,41633.0
2022-11-07 14:55:00,75.82,75.82,75.72,75.75,74680.0,71.7488,71.7488,71.6542,71.6826,74680.0
2022-11-07 15:00:00,75.75,75.84,75.74,75.82,72041.0,71.6826,71.7677,71.6731,71.7488,72041.0
2022-11-07 15:05:00,75.81,75.85,75.77,75.81,52466.0,71.7394,71.7772,71.7015,71.7394,52466.0
2022-11-07 15:10:00,75.8,75.87,75.78,75.87,52745.0,71.7299,71.7961,71.711,71.7961,52745.0
2022-11-07 15:15:00,75.87,75.93,75.86,75.91,85483.0,71.7961,71.8529,71.7867,71.834,85483.0
2022-11-07 15:20:00,75.91,75.93,75.85,75.93,50764.0,71.834,71.8529,71.7772,71.8529,50764.0
2022-11-07 15:25:00,75.92,75.93,75.88,75.92,161282.0,71.8434,71.8529,71.8056,71.8434,161282.0
2022-11-07 15:30:00,75.92,75.99,75.89,75.96,74848.0,71.8434,71.9097,71.8151,71.8813,74848.0
2022-11-07 15:35:00,75.96,75.99,75.9,75.95,129338.0,71.8813,71.9097,71.8245,71.8718,129338.0
2022-11-07 15:40:00,75.96,75.98,75.9,75.96,89933.0,71.8813,71.9002,71.8245,71.8813,89933.0
2022-11-07 15:45:00,75.97,76.04,75.92,76.04,119302.0,71.8908,71.957,71.8434,71.957,119302.0
2022-11-07 15:50:00,76.04,76.06,75.98,75.99,175713.0,71.957,71.9759,71.9002,71.9097,175713.0
2022-11-07 15:55:00,75.98,76.02,75.88,76.01,416871.0,71.9002,71.9381,71.8056,71.9286,416871.0
2022-11-08 09:30:00,76.45,76.66,76.43,76.54,201669.0,72.345,72.5437,72.3261,72.4302,201669.0
2022-11-08 09:35:00,76.54,76.54,76.24,76.39,78117.0,72.4302,72.4302,72.1463,72.2882,78117.0
2022-11-08 09:40:00,76.4,76.55,76.3,76.49,109639.0,72.2977,72.4396,72.203,72.3828,109639.0
2022-11-08 09:45:00,76.5,76.7,76.45,76.65,151103.0,72.3923,72.5816,72.345,72.5342,151103.0
2022-11-08 09:50:00,76.65,76.97,76.62,76.9,59954.0,72.5342,72.8371,72.5059,72.7708,59954.0
2022-11-08 09:55:00,76.92,76.98,76.82,76.85,62429.0,72.7898,72.8465,72.6951,72.7235,62429.0
2022-11-08 10:00:00,76.85,77.1,76.85,77.0,154029.0,72.7235,72.9601,72.7235,72.8655,154029.0
2022-11-08 10:05:00,77.01,77.29,76.99,77.28,70584.0,72.8749,73.1399,72.856,73.1304,70584.0
2022-11-08 10:10:00,77.28,77.42,77.23,77.38,65643.0,73.1304,73.2629,73.0831,73.2251,65643.0
2022-11-08 10:15:00,77.38,77.66,77.36,77.61,88431.0,73.2251,73.49,73.2061,73.4427,88431.0
2022-11-08 10:20:00,77.61,77.69,77.51,77.57,71203.0,73.4427,73.5184,73.3481,73.4048,71203.0
2022-11-08 10:25:00,77.56,77.68,77.5,77.62,62399.0,73.3954,73.5089,73.3386,73.4522,62399.0
2022-11-08 10:30:00,77.62,77.88,77.6,77.84,58338.0,73.4522,73.6982,73.4332,73.6604,58338.0
2022-11-08 10:35:00,77.84,77.92,77.78,77.78,102493.0,73.6604,73.7361,73.6036,73.6036,102493.0
2022-11-08 10:40:00,77.79,77.9,77.75,77.88,69143.0,73.613,73.7171,73.5752,73.6982,69143.0
2022-11-08 10:45:00,77.89,77.97,77.88,77.97,72802.0,73.7077,73.7834,73.6982,73.7834,72802.0
2022-11-08 10:50:00,77.98,78.0,77.85,77.88,69691.0,73.7928,73.8118,73.6698,73.6982,69691.0
2022-11-08 10:55:00,77.89,77.94,77.85,77.93,42027.0,73.7077,73.755,73.6698,73.7455,42027.0
2022-11-08 11:00:00,77.94,77.96,77.8,77.84,84688.0,73.755,73.7739,73.6225,73.6604,84688.0
2022-11-08 11:05:00,77.84,77.89,77.81,77.89,39873.0,73.6604,73.7077,73.632,73.7077,39873.0
2022-11-08 11:10:00,77.89,77.99,77.89,77.95,39105.0,73.7077,73.8023,73.7077,73.7644,39105.0
2022-11-08 11:15:00,77.94,78.0,77.91,77.94,21051.0,73.755,73.8118,73.7266,73.755,21051.0
2022-11-08 11:20:00,77.94,78.02,77.92,77.95,58843.0,73.755,73.8307,73.7361,73.7644,58843.0
2022-11-08 11:25:00,77.96,77.96,77.85,77.88,33890.0,73.7739,73.7739,73.6698,73.6982,33890.0
2022-11-08 11:30:00,77.87,77.97,77.87,77.97,117663.0,73.6887,73.7834,73.6887,73.7834,117663.0
2022-11-08 11:35:00,77.97,78.02,77.92,78.01,38230.0,73.7834,73.8307,73.7361,73.8212,38230.0
2022-11-08 11:40:00,78.02,78.08,78.01,78.03,37048.0,73.8307,73.8875,73.8212,73.8401,37048.0
2022-11-08 11:45:00,78.03,78.07,77.91,77.94,38164.0,73.8401,73.878,73.7266,73.755,38164.0
2022-11-08 11:50:00,77.94,77.95,77.85,77.94,43859.0,73.755,73.7644,73.6698,73.755,43859.0
2022-11-08 11:55:00,77.94,77.94,77.84,77.87,35909.0,73.755,73.755,73.6604,73.6887,35909.0
2022-11-08 12:00:00,77.89,77.95,77.88,77.9,18630.0,73.7077,73.7644,73.6982,73.7171,18630.0
2022-11-08 12:05:00,77.89,77.91,77.87,77.89,23717.0,73.7077,73.7266,73.6887,73.7077,23717.0
2022-11-08 12:10:00,77.87,77.91,77.83,77.84,23587.0,73.6887,73.7266,73.6509,73.6604,23587.0
2022-11-08 12:15:00,77.84,77.84,77.72,77.77,23215.0,73.6604,73.6604,73.5468,73.5941,23215.0
2022-11-08 12:20:00,77.77,77.83,77.74,77.83,15658.0,73.5941,73.6509,73.5657,73.6509,15658.0
2022-11-08 12:25:00,77.84,77.87,77.81,77.81,19575.0,73.6604,73.6887,73.632,73.632,19575.0
2022-11-08 12:30:00,77.8,77.82,77.71,77.77,39325.0,73.6225,73.6414,73.5373,73.5941,39325.0
2022-11-08 12:35:00,77.77,77.87,77.71,77.87,20337.0,73.5941,73.6887,73.5373,73.6887,20337.0
2022-11-08 12:40:00,77.88,78.0,77.87,77.98,26150.0,73.6982,73.8118,73.6887,73.7928,26150.0
2022-11-08 12:45:00,77.98,77.98,77.94,77.96,18253.0,73.7928,73.7928,73.755,73.7739,18253.0
2022-11-08 12:50:00,77.95,77.98,77.85,77.89,22322.0,73.7644,73.7928,73.6698,73.7077,22322.0
2022-11-08 12:55:00,77.9,77.91,77.87,77.88,18111.0,73.7171,73.7266,73.6887,73.6982,18111.0
2022-11-08 13:00:00,77.88,77.91,77.81,77.9,35440.0,73.6982,73.7266,73.632,73.7171,35440.0
2022-11-08 13:05:00,77.89,77.95,77.84,77.94,20517.0,73.7077,73.7644,73.6604,73.755,20517.0
2022-11-08 13:10:00,77.95,77.98,77.92,77.97,13200.0,73.7644,73.7928,73.7361,73.7834,13200.0
2022-11-08 13:15:00,77.98,78.01,77.83,77.83,21981.0,73.7928,73.8212,73.6509,73.6509,21981.0
2022-11-08 13:20:00,77.8,77.81,77.52,77.56,73706.0,73.6225,73.632,73.3575,73.3954,73706.0
2022-11-08 13:25:00,77.57,77.58,77.3,77.33,61858.0,73.4048,73.4143,73.1493,73.1777,61858.0
2022-11-08 13:30:00,77.32,77.32,77.12,77.25,95188.0,73.1683,73.1683,72.979,73.102,95188.0
2022-11-08 13:35:00,77.26,77.42,77.25,77.41,38996.0,73.1115,73.2629,73.102,73.2534,38996.0
2022-11-08 13:40:00,77.41,77.5,77.38,77.47,42853.0,73.2534,73.3386,73.2251,73.3102,42853.0
2022-11-08 13:45:00,77.49,77.51,77.38,77.38,24659.0,73.3291,73.3481,73.2251,73.2251,24659.0
2022-11-08 13:50:00,77.4,77.48,77.26,77.34,49469.0,73.244,73.3197,73.1115,73.1872,49469.0
2022-11-08 13:55:00,77.34,77.38,77.18,77.22,51862.0,73.1872,73.2251,73.0358,73.0736,51862.0
2022-11-08 14:00:00,77.21,77.34,77.19,77.27,46092.0,73.0642,73.1872,73.0453,73.121,46092.0
2022-11-08 14:05:00,77.27,77.3,77.11,77.12,57152.0,73.121,73.1493,72.9695,72.979,57152.0
2022-11-08 14:10:00,77.12,77.2,77.07,77.19,46880.0,72.979,73.0547,72.9317,73.0453,46880.0
2022-11-08 14:15:00,77.19,77.26,77.16,77.18,35369.0,73.0453,73.1115,73.0169,73.0358,35369.0
2022-11-08 14:20:00,77.18,77.19,76.86,76.88,65345.0,73.0358,73.0453,72.733,72.7519,65345.0
2022-11-08 14:25:00,76.88,76.88,76.71,76.71,81233.0,72.7519,72.7519,72.591,72.591,81233.0
2022-11-08 14:30:00,76.71,76.78,76.62,76.76,71475.0,72.591,72.6573,72.5059,72.6383,71475.0
2022-11-08 14:35:00,76.76,77.08,76.76,77.08,122088.0,72.6383,72.9412,72.6383,72.9412,122088.0
2022-11-08 14:40:00,77.07,77.21,77.03,77.17,60231.0,72.9317,73.0642,72.8938,73.0263,60231.0
2022-11-08 14:45:00,77.17,77.26,77.11,77.24,82040.0,73.0263,73.1115,72.9695,73.0926,82040.0
2022-11-08 14:50:00,77.24,77.33,77.19,77.28,57028.0,73.0926,73.1777,73.0453,73.1304,57028.0
2022-11-08 14:55:00,77.27,77.32,77.22,77.23,41538.0,73.121,73.1683,73.0736,73.0831,41538.0
2022-11-08 15:00:00,77.23,77.47,77.22,77.42,67876.0,73.0831,73.3102,73.0736,73.2629,67876.0
2022-11-08 15:05:00,77.43,77.48,77.37,77.41,61486.0,73.2724,73.3197,73.2156,73.2534,61486.0
2022-11-08 15:10:00,77.42,77.48,77.37,77.45,89391.0,73.2629,73.3197,73.2156,73.2913,89391.0
2022-11-08 15:15:00,77.45,77.51,77.39,77.5,77239.0,73.2913,73.3481,73.2345,73.3386,77239.0
2022-11-08 15:20:00,77.5,77.55,77.45,77.49,80092.0,73.3386,73.3859,73.2913,73.3291,80092.0
2022-11-08 15:25:00,77.5,77.62,77.42,77.59,84848.0,73.3386,73.4522,73.2629,73.4238,84848.0
2022-11-08 15:30:00,77.6,77.77,77.58,77.73,93505.0,73.4332,73.5941,73.4143,73.5563,93505.0
2022-11-08 15:35:00,77.73,77.8,77.64,77.67,106212.0,73.5563,73.6225,73.4711,73.4995,106212.0
2022-11-08 15:40:00,77.67,77.71,77.55,77.56,101720.0,73.4995,73.5373,73.3859,73.3954,101720.0
2022-11-08 15:45:00,77.57,77.72,77.56,77.62,98050.0,73.4048,73.5468,73.3954,73.4522,98050.0
2022-11-08 15:50:00,77.62,77.67,77.44,77.44,143896.0,73.4522,73.4995,73.2818,73.2818,143896.0
2022-11-08 15:55:00,77.44,77.44,77.21,77.32,396900.0,73.2818,73.2818,73.0642,73.1683,396900.0
2022-11-09 09:30:00,76.89,76.96,76.63,76.72,176083.0,72.7614,72.8276,72.5153,72.6005,176083.0
2022-11-09 09:35:00,76.71,76.87,76.57,76.78,111511.0,72.591,72.7424,72.4585,72.6573,111511.0
2022-11-09 09:40:00,76.74,77.06,76.7,76.95,144146.0,72.6194,72.9222,72.5816,72.8181,144146.0
2022-11-09 09:45:00,76.95,77.17,76.91,77.08,98202.0,72.8181,73.0263,72.7803,72.9412,98202.0
2022-11-09 09:50:00,77.08,77.1,76.94,77.1,44416.0,72.9412,72.9601,72.8087,72.9601,44416.0
2022-11-09 09:55:00,77.11,77.12,76.74,76.9,520047.0,72.9695,72.979,72.6194,72.7708,520047.0
2022-11-09 10:00:00,76.89,77.31,76.84,77.31,149528.0,72.7614,73.1588,72.714,73.1588,149528.0
2022-11-09 10:05:00,77.3,77.58,77.3,77.57,204000.0,73.1493,73.4143,73.1493,73.4048,204000.0
2022-11-09 10:10:00,77.56,77.65,77.42,77.52,101045.0,73.3954,73.4806,73.2629,73.3575,101045.0
2022-11-09 10:15:00,77.52,77.58,77.33,77.44,101699.0,73.3575,73.4143,73.1777,73.2818,101699.0
2022-11-09 10:20:00,77.45,77.52,77.37,77.39,72916.0,73.2913,73.3575,73.2156,73.2345,72916.0
2022-11-09 10:25:00,77.41,77.43,77.04,77.16,97696.0,73.2534,73.2724,72.9033,73.0169,97696.0
2022-11-09 10:30:00,77.16,77.24,76.8,76.95,116041.0,73.0169,73.0926,72.6762,72.8181,116041.0
2022-11-09 10:35:00,76.93,76.99,76.82,76.86,98161.0,72.7992,72.856,72.6951,72.733,98161.0
2022-11-09 10:40:00,76.86,76.91,76.72,76.87,74573.0,72.733,72.7803,72.6005,72.7424,74573.0
2022-11-09 10:45:00,76.89,76.95,76.84,76.92,53989.0,72.7614,72.8181,72.714,72.7898,53989.0
2022-11-09 10:50:00,76.93,76.93,76.77,76.77,45660.0,72.7992,72.7992,72.6478,72.6478,45660.0
2022-11-09 10:55:00,76.76,76.81,76.6,76.76,105284.0,72.6383,72.6857,72.4869,72.6383,105284.0
2022-11-09 11:00:00,76.76,76.86,76.73,76.77,41246.0,72.6383,72.733,72.61,72.6478,41246.0
2022-11-09 11:05:00,76.77,76.99,76.73,76.95,58562.0,72.6478,72.856,72.61,72.8181,58562.0
2022-11-09 11:10:00,76.91,76.93,76.86,76.88,41009.0,72.7803,72.7992,72.733,72.7519,41009.0
2022-11-09 11:15:00,76.87,77.01,76.86,76.98,42775.0,72.7424,72.8749,72.733,72.8465,42775.0
2022-11-09 11:20:00,76.97,77.02,76.83,76.88,35132.0,72.8371,72.8844,72.7046,72.7519,35132.0
2022-11-09 11:25:00,76.89,77.04,76.89,76.97,28566.0,72.7614,72.9033,72.7614,72.8371,28566.0
2022-11-09 11:30:00,76.96,76.99,76.87,76.95,53537.0,72.8276,72.856,72.7424,72.8181,53537.0
2022-11-09 11:35:00,76.96,77.04,76.91,76.99,54381.0,72.8276,72.9033,72.7803,72.856,54381.0
2022-11-09 11:40:00,76.99,77.17,76.98,77.15,65613.0,72.856,73.0263,72.8465,73.0074,65613.0
2022-11-09 11:45:00,77.15,77.16,77.07,77.08,39760.0,73.0074,73.0169,72.9317,72.9412,39760.0
2022-11-09 11:50:00,77.07,77.13,77.02,77.03,35854.0,72.9317,72.9885,72.8844,72.8938,35854.0
2022-11-09 11:55:00,77.03,77.06,76.9,76.9,44338.0,72.8938,72.9222,72.7708,72.7708,44338.0
2022-11-09 12:00:00,76.9,76.93,76.87,76.9,32199.0,72.7708,72.7992,72.7424,72.7708,32199.0
2022-11-09 12:05:00,76.91,76.91,76.72,76.75,40220.0,72.7803,72.7803,72.6005,72.6289,40220.0
2022-11-09 12:10:00,76.73,76.76,76.68,76.7,35618.0,72.61,72.6383,72.5626,72.5816,35618.0
2022-11-09 12:15:00,76.69,76.79,76.64,76.77,38948.0,72.5721,72.6667,72.5248,72.6478,38948.0
2022-11-09 12:20:00,76.76,76.79,76.65,76.67,68583.0,72.6383,72.6667,72.5342,72.5532,68583.0
2022-11-09 12:25:00,76.66,76.69,76.56,76.62,26342.0,72.5437,72.5721,72.4491,72.5059,26342.0
2022-11-09 12:30:00,76.61,76.81,76.59,76.81,28303.0,72.4964,72.6857,72.4775,72.6857,28303.0
2022-11-09 12:35:00,76.81,76.81,76.62,76.62,46602.0,72.6857,72.6857,72.5059,72.5059,46602.0
2022-11-09 12:40:00,76.62,76.65,76.51,76.53,70837.0,72.5059,72.5342,72.4018,72.4207,70837.0
2022-11-09 12:45:00,76.53,76.65,76.53,76.62,59679.0,72.4207,72.5342,72.4207,72.5059,59679.0
2022-11-09 12:50:00,76.61,76.62,76.55,76.56,42921.0,72.4964,72.5059,72.4396,72.4491,42921.0
2022-11-09 12:55:00,76.55,76.59,76.49,76.59,53972.0,72.4396,72.4775,72.3828,72.4775,53972.0
2022-11-09 13:00:00,76.59,76.6,76.36,76.41,140603.0,72.4775,72.4869,72.2598,72.3071,140603.0
2022-11-09 13:05:00,76.42,76.45,76.35,76.4,36638.0,72.3166,72.345,72.2504,72.2977,36638.0
2022-11-09 13:10:00,76.41,76.43,76.23,76.42,86186.0,72.3071,72.3261,72.1368,72.3166,86186.0
2022-11-09 13:15:00,76.42,76.5,76.39,76.45,38249.0,72.3166,72.3923,72.2882,72.345,38249.0
2022-11-09 13:20:00,76.44,76.48,76.4,76.41,43558.0,72.3355,72.3734,72.2977,72.3071,43558.0
2022-11-09 13:25:00,76.41,76.45,76.35,76.36,49787.0,72.3071,72.345,72.2504,72.2598,49787.0
2022-11-09 13:30:00,76.36,76.36,76.19,76.23,43341.0,72.2598,72.2598,72.0989,72.1368,43341.0
2022-11-09 13:35:00,76.2,76.2,76.14,76.18,19576.0,72.1084,72.1084,72.0516,72.0895,19576.0
2022-11-09 13:40:00,76.17,76.26,76.15,76.24,49899.0,72.08,72.1652,72.0611,72.1463,49899.0
2022-11-09 13:45:00,76.23,76.23,76.12,76.19,22187.0,72.1368,72.1368,72.0327,72.0989,22187.0
2022-11-09 13:50:00,76.19,76.21,76.1,76.12,40061.0,72.0989,72.1179,72.0138,72.0327,40061.0
2022-11-09 13:55:00,76.11,76.24,76.08,76.23,19181.0,72.0232,72.1463,71.9949,72.1368,19181.0
2022-11-09 14:00:00,76.22,76.23,76.12,76.21,19361.0,72.1273,72.1368,72.0327,72.1179,19361.0
2022-11-09 14:05:00,76.18,76.35,76.17,76.3,123016.0,72.0895,72.2504,72.08,72.203,123016.0
2022-11-09 14:10:00,76.3,76.34,76.23,76.32,40301.0,72.203,72.2409,72.1368,72.222,40301.0
2022-11-09 14:15:00,76.32,76.34,76.25,76.33,29023.0,72.222,72.2409,72.1557,72.2314,29023.0
2022-11-09 14:20:00,76.33,76.36,76.19,76.23,31259.0,72.2314,72.2598,72.0989,72.1368,31259.0
2022-11-09 14:25:00,76.23,76.28,76.18,76.18,24051.0,72.1368,72.1841,72.0895,72.0895,24051.0
2022-11-09 14:30:00,76.17,76.17,76.0,76.01,29301.0,72.08,72.08,71.9191,71.9286,29301.0
2022-11-09 14:35:00,76.01,76.05,75.98,76.0,45062.0,71.9286,71.9665,71.9002,71.9191,45062.0
2022-11-09 14:40:00,75.99,76.1,75.97,76.07,39306.0,71.9097,72.0138,71.8908,71.9854,39306.0
2022-11-09 14:45:00,76.07,76.12,75.95,76.01,39935.0,71.9854,72.0327,71.8718,71.9286,39935.0
2022-11-09 14:50:00,75.99,76.01,75.9,75.98,35312.0,71.9097,71.9286,71.8245,71.9002,35312.0
2022-11-09 14:55:00,75.98,76.04,75.94,76.04,23518.0,71.9002,71.957,71.8624,71.957,23518.0
2022-11-09 15:00:00,76.04,76.18,76.01,76.18,29675.0,71.957,72.0895,71.9286,72.0895,29675.0
2022-11-09 15:05:00,76.18,76.33,76.17,76.27,38065.0,72.0895,72.2314,72.08,72.1747,38065.0
2022-11-09 15:10:00,76.26,76.28,76.17,76.19,45052.0,72.1652,72.1841,72.08,72.0989,45052.0
2022-11-09 15:15:00,76.19,76.25,76.16,76.25,47523.0,72.0989,72.1557,72.0706,72.1557,47523.0
2022-11-09 15:20:00,76.25,76.25,76.12,76.14,40197.0,72.1557,72.1557,72.0327,72.0516,40197.0
2022-11-09 15:25:00,76.14,76.19,76.1,76.16,30602.0,72.0516,72.0989,72.0138,72.0706,30602.0
2022-11-09 15:30:00,76.15,76.16,76.03,76.16,53211.0,72.0611,72.0706,71.9475,72.0706,53211.0
2022-11-09 15:35:00,76.15,76.16,76.05,76.06,48377.0,72.0611,72.0706,71.9665,71.9759,48377.0
2022-11-09 15:40:00,76.06,76.07,75.98,76.0,95895.0,71.9759,71.9854,71.9002,71.9191,95895.0
2022-11-09 15:45:00,76.0,76.06,75.89,75.92,178633.0,71.9191,71.9759,71.8151,71.8434,178633.0
2022-11-09 15:50:00,75.92,76.09,75.92,76.02,163002.0,71.8434,72.0043,71.8434,71.9381,163002.0
2022-11-09 15:55:00,76.01,76.09,75.96,76.06,215592.0,71.9286,72.0043,71.8813,71.9759,215592.0
2022-11-10 09:30:00,79.16,79.47,78.93,78.93,251757.0,74.9095,75.2028,74.6918,74.6918,251757.0
2022-11-10 09:35:00,78.95,79.17,78.78,78.98,258413.0,74.7107,74.9189,74.5499,74.7391,258413.0
2022-11-10 09:40:00,78.99,79.23,78.85,79.14,271525.0,74.7486,74.9757,74.6161,74.8905,271525.0
2022-11-10 09:45:00,79.14,79.3,78.99,79.2,248550.0,74.8905,75.042,74.7486,74.9473,248550.0
2022-11-10 09:50:00,79.23,79.26,78.87,79.06,250186.0,74.9757,75.0041,74.635,74.8148,250186.0
2022-11-10 09:55:00,79.07,79.42,79.06,79.42,150421.0,74.8243,75.1555,74.8148,75.1555,150421.0
2022-11-10 10:00:00,79.42,79.56,79.26,79.45,257665.0,75.1555,75.288,75.0041,75.1839,257665.0
2022-11-10 10:05:00,79.44,79.63,79.37,79.54,269636.0,75.1744,75.3542,75.1082,75.2691,269636.0
2022-11-10 10:10:00,79.54,79.58,79.24,79.24,95593.0,75.2691,75.3069,74.9852,74.9852,95593.0
2022-11-10 10:15:00,79.23,79.5,79.23,79.47,95773.0,74.9757,75.2312,74.9757,75.2028,95773.0
2022-11-10 10:20:00,79.47,79.91,79.43,79.88,93737.0,75.2028,75.6192,75.165,75.5908,93737.0
2022-11-10 10:25:00,79.87,79.92,79.68,79.85,130788.0,75.5813,75.6287,75.4016,75.5624,130788.0
2022-11-10 10:30:00,79.85,79.93,79.57,79.7,131453.0,75.5624,75.6381,75.2975,75.4205,131453.0
2022-11-10 10:35:00,79.7,79.79,79.61,79.68,117112.0,75.4205,75.5056,75.3353,75.4016,117112.0
2022-11-10 10:40:00,79.68,79.97,79.65,79.85,76840.0,75.4016,75.676,75.3732,75.5624,76840.0
2022-11-10 10:45:00,79.84,80.02,79.77,80.0,64204.0,75.553,75.7233,75.4867,75.7044,64204.0
2022-11-10 10:50:00,80.0,80.04,79.87,79.92,112924.0,75.7044,75.7422,75.5813,75.6287,112924.0
2022-11-10 10:55:00,79.9,80.1,79.85,80.05,78135.0,75.6097,75.799,75.5624,75.7517,78135.0
2022-11-10 11:00:00,80.04,80.09,79.91,79.93,103573.0,75.7422,75.7895,75.6192,75.6381,103573.0
2022-11-10 11:05:00,79.94,80.08,79.9,79.93,99085.0,75.6476,75.7801,75.6097,75.6381,99085.0
2022-11-10 11:10:00,79.93,80.04,79.89,80.04,91619.0,75.6381,75.7422,75.6003,75.7422,91619.0
2022-11-10 11:15:00,80.04,80.04,79.85,79.97,126301.0,75.7422,75.7422,75.5624,75.676,126301.0
2022-11-10 11:20:00,79.97,80.16,79.96,80.08,90482.0,75.676,75.8558,75.6665,75.7801,90482.0
2022-11-10 11:25:00,80.07,80.09,80.01,80.06,91622.0,75.7706,75.7895,75.7138,75.7611,91622.0
2022-11-10 11:30:00,80.06,80.21,80.05,80.18,103241.0,75.7611,75.9031,75.7517,75.8747,103241.0
2022-11-10 11:35:00,80.17,80.18,80.09,80.14,71440.0,75.8652,75.8747,75.7895,75.8369,71440.0
2022-11-10 11:40:00,80.14,80.19,80.0,80.0,91138.0,75.8369,75.8842,75.7044,75.7044,91138.0
2022-11-10 11:45:00,80.01,80.08,79.99,80.05,38993.0,75.7138,75.7801,75.6949,75.7517,38993.0
2022-11-10 11:50:00,80.05,80.11,80.0,80.07,31420.0,75.7517,75.8085,75.7044,75.7706,31420.0
2022-11-10 11:55:00,80.08,80.18,80.07,80.11,41025.0,75.7801,75.8747,75.7706,75.8085,41025.0
2022-11-10 12:00:00,80.12,80.12,79.99,80.0,54458.0,75.8179,75.8179,75.6949,75.7044,54458.0
2022-11-10 12:05:00,79.99,79.99,79.82,79.89,39598.0,75.6949,75.6949,75.534,75.6003,39598.0
2022-11-10 12:10:00,79.88,79.92,79.84,79.87,26311.0,75.5908,75.6287,75.553,75.5813,26311.0
2022-11-10 12:15:00,79.87,79.98,79.86,79.95,41151.0,75.5813,75.6854,75.5719,75.6571,41151.0
2022-11-10 12:20:00,79.94,79.94,79.79,79.81,24496.0,75.6476,75.6476,75.5056,75.5246,24496.0
2022-11-10 12:25:00,79.82,79.85,79.7,79.73,42212.0,75.534,75.5624,75.4205,75.4489,42212.0
2022-11-10 12:30:00,79.73,79.73,79.6,79.65,58756.0,75.4489,75.4489,75.3258,75.3732,58756.0
2022-11-10 12:35:00,79.65,79.7,79.56,79.58,49343.0,75.3732,75.4205,75.288,75.3069,49343.0
2022-11-10 12:40:00,79.58,79.67,79.54,79.67,31333.0,75.3069,75.3921,75.2691,75.3921,31333.0
2022-11-10 12:45:00,79.67,79.67,79.44,79.5,62984.0,75.3921,75.3921,75.1744,75.2312,62984.0
2022-11-10 12:50:00,79.51,79.59,79.42,79.45,41614.0,75.2407,75.3164,75.1555,75.1839,41614.0
2022-11-10 12:55:00,79.45,79.48,79.35,79.37,43358.0,75.1839,75.2123,75.0893,75.1082,43358.0
2022-11-10 13:00:00,79.37,79.6,79.37,79.58,121171.0,75.1082,75.3258,75.1082,75.3069,121171.0
2022-11-10 13:05:00,79.59,79.63,79.53,79.62,47950.0,75.3164,75.3542,75.2596,75.3448,47950.0
2022-11-10 13:10:00,79.63,79.67,79.54,79.67,47723.0,75.3542,75.3921,75.2691,75.3921,47723.0
2022-11-10 13:15:00,79.67,79.7,79.56,79.59,58024.0,75.3921,75.4205,75.288,75.3164,58024.0
2022-11-10 13:20:00,79.59,79.6,79.42,79.43,25871.0,75.3164,75.3258,75.1555,75.165,25871.0
2022-11-10 13:25:00,79.42,79.6,79.39,79.58,35411.0,75.1555,75.3258,75.1271,75.3069,35411.0
2022-11-10 13:30:00,79.59,79.62,79.47,79.53,31581.0,75.3164,75.3448,75.2028,75.2596,31581.0
2022-11-10 13:35:00,79.52,79.57,79.48,79.54,30467.0,75.2501,75.2975,75.2123,75.2691,30467.0
2022-11-10 13:40:00,79.53,79.65,79.49,79.64,37149.0,75.2596,75.3732,75.2218,75.3637,37149.0
2022-11-10 13:45:00,79.64,79.75,79.62,79.7,126522.0,75.3637,75.4678,75.3448,75.4205,126522.0
2022-11-10 13:50:00,79.71,79.73,79.6,79.61,22956.0,75.4299,75.4489,75.3258,75.3353,22956.0
2022-11-10 13:55:00,79.6,79.67,79.56,79.61,53415.0,75.3258,75.3921,75.288,75.3353,53415.0
2022-11-10 14:00:00,79.6,79.71,79.59,79.67,24778.0,75.3258,75.4299,75.3164,75.3921,24778.0
2022-11-10 14:05:00,79.67,79.73,79.62,79.73,41452.0,75.3921,75.4489,75.3448,75.4489,41452.0
2022-11-10 14:10:00,79.72,79.75,79.7,79.75,21911.0,75.4394,75.4678,75.4205,75.4678,21911.0
2022-11-10 14:15:00,79.76,79.8,79.72,79.72,21962.0,75.4773,75.5151,75.4394,75.4394,21962.0
2022-11-10 14:20:00,79.71,79.73,79.68,79.72,22250.0,75.4299,75.4489,75.4016,75.4394,22250.0
2022-11-10 14:25:00,79.73,79.8,79.69,79.77,23990.0,75.4489,75.5151,75.411,75.4867,23990.0
2022-11-10 14:30:00,79.77,79.83,79.72,79.83,21182.0,75.4867,75.5435,75.4394,75.5435,21182.0
2022-11-10 14:35:00,79.82,79.87,79.76,79.87,16630.0,75.534,75.5813,75.4773,75.5813,16630.0
2022-11-10 14:40:00,79.85,79.86,79.78,79.83,23895.0,75.5624,75.5719,75.4962,75.5435,23895.0
2022-11-10 14:45:00,79.82,79.9,79.81,79.87,101030.0,75.534,75.6097,75.5246,75.5813,101030.0
2022-11-10 14:50:00,79.88,79.96,79.85,79.95,26925.0,75.5908,75.6665,75.5624,75.6571,26925.0
2022-11-10 14:55:00,79.94,79.99,79.92,79.98,34768.0,75.6476,75.6949,75.6287,75.6854,34768.0
2022-11-10 15:00:00,79.97,80.01,79.92,79.97,33856.0,75.676,75.7138,75.6287,75.676,33856.0
2022-11-10 15:05:00,79.97,80.02,79.95,80.02,50821.0,75.676,75.7233,75.6571,75.7233,50821.0
2022-11-10 15:10:00,80.02,80.07,80.0,80.05,74943.0,75.7233,75.7706,75.7044,75.7517,74943.0
2022-11-10 15:15:00,80.05,80.1,79.96,79.97,49067.0,75.7517,75.799,75.6665,75.676,49067.0
2022-11-10 15:20:00,79.97,80.04,79.93,80.03,44292.0,75.676,75.7422,75.6381,75.7328,44292.0
2022-11-10 15:25:00,80.03,80.1,79.98,80.09,68172.0,75.7328,75.799,75.6854,75.7895,68172.0
2022-11-10 15:30:00,80.09,80.14,80.02,80.03,65098.0,75.7895,75.8369,75.7233,75.7328,65098.0
2022-11-10 15:35:00,80.04,80.06,80.01,80.05,80379.0,75.7422,75.7611,75.7138,75.7517,80379.0
2022-11-10 15:40:00,80.04,80.16,80.01,80.09,116951.0,75.7422,75.8558,75.7138,75.7895,116951.0
2022-11-10 15:45:00,80.08,80.22,80.06,80.2,134219.0,75.7801,75.9126,75.7611,75.8936,134219.0
2022-11-10 15:50:00,80.2,80.34,80.19,80.34,242037.0,75.8936,76.0261,75.8842,76.0261,242037.0
2022-11-10 15:55:00,80.34,80.34,80.23,80.26,268297.0,76.0261,76.0261,75.922,75.9504,268297.0
2022-11-11 09:30:00,81.18,81.46,81.12,81.34,305682.0,76.821,77.086,76.7642,76.9724,305682.0
2022-11-11 09:35:00,81.35,81.43,81.1,81.12,167155.0,76.9819,77.0576,76.7453,76.7642,167155.0
2022-11-11 09:40:00,81.1,81.21,81.01,81.07,180536.0,76.7453,76.8494,76.6601,76.7169,180536.0
2022-11-11 09:45:00,81.08,81.34,81.06,81.32,100824.0,76.7264,76.9724,76.7075,76.9535,100824.0
2022-11-11 09:50:00,81.31,81.53,81.29,81.43,90392.0,76.944,77.1522,76.9251,77.0576,90392.0
2022-11-11 09:55:00,81.42,81.62,81.29,81.55,82596.0,77.0481,77.2374,76.9251,77.1711,82596.0
2022-11-11 10:00:00,81.54,81.76,81.12,81.62,289375.0,77.1617,77.3699,76.7642,77.2374,289375.0
2022-11-11 10:05:00,81.62,81.82,81.47,81.67,178634.0,77.2374,77.4266,77.0954,77.2847,178634.0
2022-11-11 10:10:00,81.66,81.96,81.63,81.92,94226.0,77.2752,77.5591,77.2468,77.5213,94226.0
2022-11-11 10:15:00,81.92,81.99,81.9,81.98,43520.0,77.5213,77.5875,77.5023,77.5781,43520.0
2022-11-11 10:20:00,81.99,82.16,81.97,82.07,54234.0,77.5875,77.7484,77.5686,77.6632,54234.0
2022-11-11 10:25:00,82.05,82.18,82.01,82.08,45549.0,77.6443,77.7673,77.6064,77.6727,45549.0
2022-11-11 10:30:00,82.06,82.15,81.93,82.0,54733.0,77.6538,77.7389,77.5307,77.597,54733.0
2022-11-11 10:35:00,82.02,82.06,81.81,81.85,106002.0,77.6159,77.6538,77.4172,77.455,106002.0
2022-11-11 10:40:00,81.85,81.86,81.68,81.83,58988.0,77.455,77.4645,77.2942,77.4361,58988.0
2022-11-11 10:45:00,81.85,81.92,81.81,81.86,44022.0,77.455,77.5213,77.4172,77.4645,44022.0
2022-11-11 10:50:00,81.87,81.96,81.82,81.82,42973.0,77.474,77.5591,77.4266,77.4266,42973.0
2022-11-11 10:55:00,81.81,81.94,81.77,81.79,61030.0,77.4172,77.5402,77.3793,77.3983,61030.0
2022-11-11 11:00:00,81.8,81.97,81.79,81.91,61461.0,77.4077,77.5686,77.3983,77.5118,61461.0
2022-11-11 11:05:00,81.92,81.93,81.4,81.43,71028.0,77.5213,77.5307,77.0292,77.0576,71028.0
2022-11-11 11:10:00,81.43,81.46,81.3,81.34,39976.0,77.0576,77.086,76.9346,76.9724,39976.0
2022-11-11 11:15:00,81.34,81.47,81.23,81.47,38918.0,76.9724,77.0954,76.8683,77.0954,38918.0
2022-11-11 11:20:00,81.45,81.45,81.28,81.32,35013.0,77.0765,77.0765,76.9156,76.9535,35013.0
2022-11-11 11:25:00,81.31,81.44,81.26,81.27,61842.0,76.944,77.067,76.8967,76.9062,61842.0
2022-11-11 11:30:00,81.24,81.35,81.18,81.2,65837.0,76.8778,76.9819,76.821,76.8399,65837.0
2022-11-11 11:35:00,81.19,81.37,81.19,81.23,62032.0,76.8305,77.0008,76.8305,76.8683,62032.0
2022-11-11 11:40:00,81.22,81.36,81.18,81.26,43993.0,76.8589,76.9913,76.821,76.8967,43993.0
2022-11-11 11:45:00,81.24,81.26,81.14,81.21,37691.0,76.8778,76.8967,76.7832,76.8494,37691.0
2022-11-11 11:50:00,81.23,81.33,81.11,81.13,18959.0,76.8683,76.963,76.7548,76.7737,18959.0
2022-11-11 11:55:00,81.13,81.2,81.09,81.13,12166.0,76.7737,76.8399,76.7358,76.7737,12166.0
2022-11-11 12:00:00,81.12,81.18,81.05,81.18,54423.0,76.7642,76.821,76.698,76.821,54423.0
2022-11-11 12:05:00,81.14,81.17,81.07,81.17,37004.0,76.7832,76.8115,76.7169,76.8115,37004.0
2022-11-11 12:10:00,81.16,81.39,81.16,81.27,21807.0,76.8021,77.0197,76.8021,76.9062,21807.0
2022-11-11 12:15:00,81.27,81.37,81.26,81.27,27235.0,76.9062,77.0008,76.8967,76.9062,27235.0
2022-11-11 12:20:00,81.28,81.31,81.23,81.31,21351.0,76.9156,76.944,76.8683,76.944,21351.0
2022-11-11 12:25:00,81.3,81.31,81.26,81.27,18556.0,76.9346,76.944,76.8967,76.9062,18556.0
2022-11-11 12:30:00,81.26,81.35,81.17,81.23,19959.0,76.8967,76.9819,76.8115,76.8683,19959.0
2022-11-11 12:35:00,81.21,81.27,81.16,81.16,106835.0,76.8494,76.9062,76.8021,76.8021,106835.0
2022-11-11 12:40:00,81.17,81.18,81.1,81.16,17958.0,76.8115,76.821,76.7453,76.8021,17958.0
2022-11-11 12:45:00,81.16,81.2,81.13,81.13,23608.0,76.8021,76.8399,76.7737,76.7737,23608.0
2022-11-11 12:50:00,81.13,81.2,81.12,81.17,27437.0,76.7737,76.8399,76.7642,76.8115,27437.0
2022-11-11 12:55:00,81.17,81.27,81.15,81.17,35228.0,76.8115,76.9062,76.7926,76.8115,35228.0
2022-11-11 13:00:00,81.17,81.29,81.17,81.27,28589.0,76.8115,76.9251,76.8115,76.9062,28589.0
2022-11-11 13:05:00,81.28,81.38,81.27,81.36,40431.0,76.9156,77.0103,76.9062,76.9913,40431.0
2022-11-11 13:10:00,81.36,81.45,81.29,81.3,23212.0,76.9913,77.0765,76.9251,76.9346,23212.0
2022-11-11 13:15:00,81.29,81.38,81.27,81.35,21205.0,76.9251,77.0103,76.9062,76.9819,21205.0
2022-11-11 13:20:00,81.34,81.43,81.3,81.42,22599.0,76.9724,77.0576,76.9346,77.0481,22599.0
2022-11-11 13:25:00,81.42,81.47,81.38,81.47,16234.0,77.0481,77.0954,77.0103,77.0954,16234.0
2022-11-11 13:30:00,81.47,81.49,81.41,81.43,26349.0,77.0954,77.1144,77.0387,77.0576,26349.0
2022-11-11 13:35:00,81.42,81.43,81.29,81.35,22657.0,77.0481,77.0576,76.9251,76.9819,22657.0
2022-11-11 13:40:00,81.35,81.42,81.32,81.42,26778.0,76.9819,77.0481,76.9535,77.0481,26778.0
2022-11-11 13:45:00,81.42,81.43,81.29,81.42,28952.0,77.0481,77.0576,76.9251,77.0481,28952.0
2022-11-11 13:50:00,81.43,81.51,81.41,81.47,26362.0,77.0576,77.1333,77.0387,77.0954,26362.0
2022-11-11 13:55:00,81.45,81.5,81.41,81.47,14418.0,77.0765,77.1238,77.0387,77.0954,14418.0
2022-11-11 14:00:00,81.47,81.48,81.38,81.47,30764.0,77.0954,77.1049,77.0103,77.0954,30764.0
2022-11-11 14:05:00,81.47,81.54,81.41,81.48,35078.0,77.0954,77.1617,77.0387,77.1049,35078.0
2022-11-11 14:10:00,81.47,81.48,81.33,81.38,91093.0,77.0954,77.1049,76.963,77.0103,91093.0
2022-11-11 14:15:00,81.38,81.42,81.22,81.25,34751.0,77.0103,77.0481,76.8589,76.8872,34751.0
2022-11-11 14:20:00,81.26,81.4,81.26,81.38,75882.0,76.8967,77.0292,76.8967,77.0103,75882.0
2022-11-11 14:25:00,81.36,81.48,81.36,81.47,50449.0,76.9913,77.1049,76.9913,77.0954,50449.0
2022-11-11 14:30:00,81.46,81.57,81.45,81.54,27199.0,77.086,77.1901,77.0765,77.1617,27199.0
2022-11-11 14:35:00,81.54,81.58,81.52,81.54,33004.0,77.1617,77.1995,77.1428,77.1617,33004.0
2022-11-11 14:40:00,81.56,81.59,81.52,81.58,26875.0,77.1806,77.209,77.1428,77.1995,26875.0
2022-11-11 14:45:00,81.57,81.61,81.48,81.49,19556.0,77.1901,77.2279,77.1049,77.1144,19556.0
2022-11-11 14:50:00,81.5,81.52,81.43,81.49,29329.0,77.1238,77.1428,77.0576,77.1144,29329.0
2022-11-11 14:55:00,81.48,81.53,81.42,81.51,33508.0,77.1049,77.1522,77.0481,77.1333,33508.0
2022-11-11 15:00:00,81.51,81.52,81.31,81.32,24016.0,77.1333,77.1428,76.944,76.9535,24016.0
2022-11-11 15:05:00,81.33,81.36,81.16,81.21,49301.0,76.963,76.9913,76.8021,76.8494,49301.0
2022-11-11 15:10:00,81.2,81.2,81.09,81.13,35739.0,76.8399,76.8399,76.7358,76.7737,35739.0
2022-11-11 15:15:00,81.13,81.23,81.09,81.21,59721.0,76.7737,76.8683,76.7358,76.8494,59721.0
2022-11-11 15:20:00,81.22,81.29,81.19,81.22,38897.0,76.8589,76.9251,76.8305,76.8589,38897.0
2022-11-11 15:25:00,81.22,81.37,81.21,81.31,75169.0,76.8589,77.0008,76.8494,76.944,75169.0
2022-11-11 15:30:00,81.3,81.36,81.29,81.32,104170.0,76.9346,76.9913,76.9251,76.9535,104170.0
2022-11-11 15:35:00,81.33,81.33,81.18,81.31,102488.0,76.963,76.963,76.821,76.944,102488.0
2022-11-11 15:40:00,81.31,81.42,81.31,81.4,113221.0,76.944,77.0481,76.944,77.0292,113221.0
2022-11-11 15:45:00,81.39,81.45,81.38,81.42,291494.0,77.0197,77.0765,77.0103,77.0481,291494.0
2022-11-11 15:50:00,81.42,81.48,81.34,81.41,451955.0,77.0481,77.1049,76.9724,77.0387,451955.0
2022-11-11 15:55:00,81.4,81.41,81.15,81.27,386785.0,77.0292,77.0387,76.7926,76.9062,386785.0
2022-11-14 09:30:00,80.98,81.35,80.9,81.16,187174.0,76.6317,76.9819,76.556,76.8021,187174.0
2022-11-14 09:35:00,81.15,81.44,81.15,81.44,211004.0,76.7926,77.067,76.7926,77.067,211004.0
2022-11-14 09:40:00,81.39,81.42,81.0,81.1,130714.0,77.0197,77.0481,76.6507,76.7453,130714.0
2022-11-14 09:45:00,81.11,81.35,80.95,81.34,122660.0,76.7548,76.9819,76.6034,76.9724,122660.0
2022-11-14 09:50:00,81.33,81.41,81.26,81.37,81502.0,76.963,77.0387,76.8967,77.0008,81502.0
2022-11-14 09:55:00,81.36,81.52,81.34,81.42,121014.0,76.9913,77.1428,76.9724,77.0481,121014.0
2022-11-14 10:00:00,81.43,81.74,81.41,81.66,82045.0,77.0576,77.3509,77.0387,77.2752,82045.0
2022-11-14 10:05:00,81.68,81.91,81.65,81.8,59187.0,77.2942,77.5118,77.2658,77.4077,59187.0
2022-11-14 10:10:00,81.8,81.91,81.71,81.9,83265.0,77.4077,77.5118,77.3225,77.5023,83265.0
2022-11-14 10:15:00,81.91,82.12,81.91,82.01,70285.0,77.5118,77.7105,77.5118,77.6064,70285.0
2022-11-14 10:20:00,82.02,82.22,82.02,82.09,68247.0,77.6159,77.8052,77.6159,77.6821,68247.0
2022-11-14 10:25:00,82.08,82.1,81.88,81.93,95203.0,77.6727,77.6916,77.4834,77.5307,95203.0
2022-11-14 10:30:00,81.93,82.09,81.86,82.04,78106.0,77.5307,77.6821,77.4645,77.6348,78106.0
2022-11-14 10:35:00,82.02,82.02,81.88,81.89,48906.0,77.6159,77.6159,77.4834,77.4929,48906.0
2022-11-14 10:40:00,81.89,82.0,81.88,81.96,80895.0,77.4929,77.597,77.4834,77.5591,80895.0
2022-11-14 10:45:00,81.96,81.96,81.85,81.91,57598.0,77.5591,77.5591,77.455,77.5118,57598.0
2022-11-14 10:50:00,81.9,82.04,81.89,82.03,59807.0,77.5023,77.6348,77.4929,77.6254,59807.0
2022-11-14 10:55:00,82.03,82.12,82.0,82.12,45247.0,77.6254,77.7105,77.597,77.7105,45247.0
2022-11-14 11:00:00,82.12,82.15,82.03,82.06,62722.0,77.7105,77.7389,77.6254,77.6538,62722.0
2022-11-14 11:05:00,82.07,82.1,81.98,82.0,49999.0,77.6632,77.6916,77.5781,77.597,49999.0
2022-11-14 11:10:00,81.99,81.99,81.75,81.79,73710.0,77.5875,77.5875,77.3604,77.3983,73710.0
2022-11-14 11:15:00,81.79,81.8,81.53,81.59,74181.0,77.3983,77.4077,77.1522,77.209,74181.0
2022-11-14 11:20:00,81.59,81.66,81.57,81.61,46726.0,77.209,77.2752,77.1901,77.2279,46726.0
2022-11-14 11:25:00,81.62,81.65,81.54,81.61,43812.0,77.2374,77.2658,77.1617,77.2279,43812.0
2022-11-14 11:30:00,81.61,81.86,81.56,81.86,134680.0,77.2279,77.4645,77.1806,77.4645,134680.0
2022-11-14 11:35:00,81.87,81.97,81.83,81.85,55649.0,77.474,77.5686,77.4361,77.455,55649.0
2022-11-14 11:40:00,81.86,81.87,81.77,81.83,50896.0,77.4645,77.474,77.3793,77.4361,50896.0
2022-11-14 11:45:00,81.84,81.92,81.82,81.83,51688.0,77.4456,77.5213,77.4266,77.4361,51688.0
2022-11-14 11:50:00,81.83,81.84,81.67,81.68,41169.0,77.4361,77.4456,77.2847,77.2942,41169.0
2022-11-14 11:55:00,81.69,81.79,81.65,81.77,96793.0,77.3036,77.3983,77.2658,77.3793,96793.0
2022-11-14 12:00:00,81.79,81.88,81.75,81.87,44054.0,77.3983,77.4834,77.3604,77.474,44054.0
2022-11-14 12:05:00,81.87,81.87,81.79,81.84,37516.0,77.474,77.474,77.3983,77.4456,37516.0
2022-11-14 12:10:00,81.85,81.88,81.78,81.81,50218.0,77.455,77.4834,77.3888,77.4172,50218.0
2022-11-14 12:15:00,81.82,81.86,81.78,81.78,26236.0,77.4266,77.4645,77.3888,77.3888,26236.0
2022-11-14 12:20:00,81.78,81.78,81.64,81.78,43222.0,77.3888,77.3888,77.2563,77.3888,43222.0
2022-11-14 12:25:00,81.78,81.86,81.76,81.85,30996.0,77.3888,77.4645,77.3699,77.455,30996.0
2022-11-14 12:30:00,81.86,81.94,81.83,81.9,41199.0,77.4645,77.5402,77.4361,77.5023,41199.0
2022-11-14 12:35:00,81.89,81.98,81.86,81.97,69685.0,77.4929,77.5781,77.4645,77.5686,69685.0
2022-11-14 12:40:00,81.97,81.97,81.87,81.88,29948.0,77.5686,77.5686,77.474,77.4834,29948.0
2022-11-14 12:45:00,81.9,81.91,81.85,81.9,22197.0,77.5023,77.5118,77.455,77.5023,22197.0
2022-11-14 12:50:00,81.89,81.9,81.84,81.85,39861.0,77.4929,77.5023,77.4456,77.455,39861.0
2022-11-14 12:55:00,81.85,81.87,81.76,81.81,33449.0,77.455,77.474,77.3699,77.4172,33449.0
2022-11-14 13:00:00,81.81,81.88,81.79,81.86,40432.0,77.4172,77.4834,77.3983,77.4645,40432.0
2022-11-14 13:05:00,81.86,81.92,81.84,81.87,51987.0,77.4645,77.5213,77.4456,77.474,51987.0
2022-11-14 13:10:00,81.9,82.05,81.9,82.04,27184.0,77.5023,77.6443,77.5023,77.6348,27184.0
2022-11-14 13:15:00,82.05,82.07,82.03,82.06,26591.0,77.6443,77.6632,77.6254,77.6538,26591.0
2022-11-14 13:20:00,82.06,82.14,82.05,82.14,29745.0,77.6538,77.7295,77.6443,77.7295,29745.0
2022-11-14 13:25:00,82.13,82.19,82.12,82.17,41612.0,77.72,77.7768,77.7105,77.7578,41612.0
2022-11-14 13:30:00,82.16,82.19,82.1,82.19,29776.0,77.7484,77.7768,77.6916,77.7768,29776.0
2022-11-14 13:35:00,82.2,82.26,82.17,82.21,56094.0,77.7862,77.843,77.7578,77.7957,56094.0
2022-11-14 13:40:00,82.21,82.22,82.15,82.16,13873.0,77.7957,77.8052,77.7389,77.7484,13873.0
2022-11-14 13:45:00,82.16,82.17,82.11,82.16,28112.0,77.7484,77.7578,77.7011,77.7484,28112.0
2022-11-14 13:50:00,82.16,82.21,82.15,82.2,23699.0,77.7484,77.7957,77.7389,77.7862,23699.0
2022-11-14 13:55:00,82.2,82.22,82.19,82.21,20308.0,77.7862,77.8052,77.7768,77.7957,20308.0
2022-11-14 14:00:00,82.22,82.23,82.13,82.15,47784.0,77.8052,77.8146,77.72,77.7389,47784.0
2022-11-14 14:05:00,82.14,82.14,82.04,82.08,21964.0,77.7295,77.7295,77.6348,77.6727,21964.0
2022-11-14 14:10:00,82.09,82.09,82.01,82.06,22911.0,77.6821,77.6821,77.6064,77.6538,22911.0
2022-11-14 14:15:00,82.06,82.07,81.97,81.99,34078.0,77.6538,77.6632,77.5686,77.5875,34078.0
2022-11-14 14:20:00,81.98,81.99,81.95,81.98,25154.0,77.5781,77.5875,77.5497,77.5781,25154.0
2022-11-14 14:25:00,81.98,82.01,81.93,82.01,29554.0,77.5781,77.6064,77.5307,77.6064,29554.0
2022-11-14 14:30:00,82.01,82.03,81.91,81.91,33225.0,77.6064,77.6254,77.5118,77.5118,33225.0
2022-11-14 14:35:00,81.92,81.97,81.89,81.9,25015.0,77.5213,77.5686,77.4929,77.5023,25015.0
2022-11-14 14:40:00,81.89,81.91,81.86,81.9,36666.0,77.4929,77.5118,77.4645,77.5023,36666.0
2022-11-14 14:45:00,81.9,81.92,81.86,81.9,36404.0,77.5023,77.5213,77.4645,77.5023,36404.0
2022-11-14 14:50:00,81.89,81.94,81.88,81.89,18881.0,77.4929,77.5402,77.4834,77.4929,18881.0
2022-11-14 14:55:00,81.9,81.94,81.89,81.9,29444.0,77.5023,77.5402,77.4929,77.5023,29444.0
2022-11-14 15:00:00,81.91,81.99,81.91,81.96,81191.0,77.5118,77.5875,77.5118,77.5591,81191.0
2022-11-14 15:05:00,81.97,82.0,81.84,81.85,24598.0,77.5686,77.597,77.4456,77.455,24598.0
2022-11-14 15:10:00,81.85,81.85,81.59,81.59,70440.0,77.455,77.455,77.209,77.209,70440.0
2022-11-14 15:15:00,81.61,81.66,81.59,81.64,85999.0,77.2279,77.2752,77.209,77.2563,85999.0
2022-11-14 15:20:00,81.65,81.72,81.63,81.7,124980.0,77.2658,77.332,77.2468,77.3131,124980.0
2022-11-14 15:25:00,81.7,81.73,81.67,81.69,39359.0,77.3131,77.3415,77.2847,77.3036,39359.0
2022-11-14 15:30:00,81.69,81.71,81.57,81.57,65541.0,77.3036,77.3225,77.1901,77.1901,65541.0
2022-11-14 15:35:00,81.56,81.65,81.56,81.61,57884.0,77.1806,77.2658,77.1806,77.2279,57884.0
2022-11-14 15:40:00,81.62,81.69,81.55,81.56,68417.0,77.2374,77.3036,77.1711,77.1806,68417.0
2022-11-14 15:45:00,81.56,81.58,81.44,81.45,67151.0,77.1806,77.1995,77.067,77.0765,67151.0
2022-11-14 15:50:00,81.45,81.48,81.26,81.27,159595.0,77.0765,77.1049,76.8967,76.9062,159595.0
2022-11-14 15:55:00,81.27,81.27,81.1,81.13,289619.0,76.9062,76.9062,76.7453,76.7737,289619.0
2022-11-15 09:30:00,82.03,82.08,81.6,81.61,312460.0,77.6254,77.6727,77.2185,77.2279,312460.0
2022-11-15 09:35:00,81.63,81.86,81.62,81.67,142478.0,77.2468,77.4645,77.2374,77.2847,142478.0
2022-11-15 09:40:00,81.68,81.78,81.38,81.4,136000.0,77.2942,77.3888,77.0103,77.0292,136000.0
2022-11-15 09:45:00,81.39,81.42,81.19,81.31,123167.0,77.0197,77.0481,76.8305,76.944,123167.0
2022-11-15 09:50:00,81.32,81.53,81.28,81.39,61536.0,76.9535,77.1522,76.9156,77.0197,61536.0
2022-11-15 09:55:00,81.38,81.74,81.38,81.63,56287.0,77.0103,77.3509,77.0103,77.2468,56287.0
2022-11-15 10:00:00,81.65,81.76,81.58,81.63,95600.0,77.2658,77.3699,77.1995,77.2468,95600.0
2022-11-15 10:05:00,81.63,81.71,81.38,81.4,154941.0,77.2468,77.3225,77.0103,77.0292,154941.0
2022-11-15 10:10:00,81.41,81.49,81.31,81.33,116780.0,77.0387,77.1144,76.944,76.963,116780.0
2022-11-15 10:15:00,81.33,81.45,81.15,81.19,52464.0,76.963,77.0765,76.7926,76.8305,52464.0
2022-11-15 10:20:00,81.17,81.47,81.13,81.45,45441.0,76.8115,77.0954,76.7737,77.0765,45441.0
2022-11-15 10:25:00,81.47,81.56,81.44,81.52,45117.0,77.0954,77.1806,77.067,77.1428,45117.0
2022-11-15 10:30:00,81.51,81.69,81.49,81.62,36366.0,77.1333,77.3036,77.1144,77.2374,36366.0
2022-11-15 10:35:00,81.64,81.66,81.46,81.52,49723.0,77.2563,77.2752,77.086,77.1428,49723.0
2022-11-15 10:40:00,81.52,81.56,81.38,81.49,46468.0,77.1428,77.1806,77.0103,77.1144,46468.0
2022-11-15 10:45:00,81.48,81.53,81.22,81.25,95697.0,77.1049,77.1522,76.8589,76.8872,95697.0
2022-11-15 10:50:00,81.23,81.32,81.12,81.31,47290.0,76.8683,76.9535,76.7642,76.944,47290.0
2022-11-15 10:55:00,81.31,81.46,81.3,81.3,42978.0,76.944,77.086,76.9346,76.9346,42978.0
2022-11-15 11:00:00,81.29,81.33,81.07,81.19,71199.0,76.9251,76.963,76.7169,76.8305,71199.0
2022-11-15 11:05:00,81.19,81.37,81.17,81.19,66532.0,76.8305,77.0008,76.8115,76.8305,66532.0
2022-11-15 11:10:00,81.19,81.23,81.09,81.19,40944.0,76.8305,76.8683,76.7358,76.8305,40944.0
2022-11-15 11:15:00,81.19,81.29,81.04,81.09,31691.0,76.8305,76.9251,76.6885,76.7358,31691.0
2022-11-15 11:20:00,81.08,81.18,81.07,81.12,53249.0,76.7264,76.821,76.7169,76.7642,53249.0
2022-11-15 11:25:00,81.11,81.16,81.07,81.1,47562.0,76.7548,76.8021,76.7169,76.7453,47562.0
2022-11-15 11:30:00,81.1,81.37,81.1,81.36,67065.0,76.7453,77.0008,76.7453,76.9913,67065.0
2022-11-15 11:35:00,81.37,81.38,81.22,81.25,79938.0,77.0008,77.0103,76.8589,76.8872,79938.0
2022-11-15 11:40:00,81.25,81.34,81.17,81.19,38091.0,76.8872,76.9724,76.8115,76.8305,38091.0
2022-11-15 11:45:00,81.19,81.27,81.13,81.21,54469.0,76.8305,76.9062,76.7737,76.8494,54469.0
2022-11-15 11:50:00,81.2,81.25,81.16,81.19,31939.0,76.8399,76.8872,76.8021,76.8305,31939.0
2022-11-15 11:55:00,81.18,81.23,81.13,81.21,18581.0,76.821,76.8683,76.7737,76.8494,18581.0
2022-11-15 12:00:00,81.22,81.24,81.06,81.14,52869.0,76.8589,76.8778,76.7075,76.7832,52869.0
2022-11-15 12:05:00,81.14,81.2,81.11,81.16,38612.0,76.7832,76.8399,76.7548,76.8021,38612.0
2022-11-15 12:10:00,81.17,81.32,81.16,81.21,33950.0,76.8115,76.9535,76.8021,76.8494,33950.0
2022-11-15 12:15:00,81.23,81.26,81.17,81.17,24409.0,76.8683,76.8967,76.8115,76.8115,24409.0
2022-11-15 12:20:00,81.16,81.22,81.16,81.2,24652.0,76.8021,76.8589,76.8021,76.8399,24652.0
2022-11-15 12:25:00,81.22,81.25,81.15,81.15,32654.0,76.8589,76.8872,76.7926,76.7926,32654.0
2022-11-15 12:30:00,81.15,81.25,81.09,81.22,20137.0,76.7926,76.8872,76.7358,76.8589,20137.0
2022-11-15 12:35:00,81.22,81.29,81.2,81.22,9822.0,76.8589,76.9251,76.8399,76.8589,9822.0
2022-11-15 12:40:00,81.22,81.28,81.14,81.2,27096.0,76.8589,76.9156,76.7832,76.8399,27096.0
2022-11-15 12:45:00,81.2,81.23,81.08,81.23,34381.0,76.8399,76.8683,76.7264,76.8683,34381.0
2022-11-15 12:50:00,81.24,81.24,81.19,81.23,9600.0,76.8778,76.8778,76.8305,76.8683,9600.0
2022-11-15 12:55:00,81.22,81.32,81.17,81.32,27678.0,76.8589,76.9535,76.8115,76.9535,27678.0
2022-11-15 13:00:00,81.33,81.38,81.3,81.36,19230.0,76.963,77.0103,76.9346,76.9913,19230.0
2022-11-15 13:05:00,81.35,81.35,81.27,81.27,17942.0,76.9819,76.9819,76.9062,76.9062,17942.0
2022-11-15 13:10:00,81.28,81.29,81.21,81.27,18601.0,76.9156,76.9251,76.8494,76.9062,18601.0
2022-11-15 13:15:00,81.25,81.25,81.02,81.02,125863.0,76.8872,76.8872,76.6696,76.6696,125863.0
2022-11-15 13:20:00,81.01,81.03,80.68,80.79,120781.0,76.6601,76.6791,76.3479,76.4519,120781.0
2022-11-15 13:25:00,80.8,80.89,80.42,80.5,157796.0,76.4614,76.5466,76.1018,76.1775,157796.0
2022-11-15 13:30:00,80.47,80.66,80.36,80.39,137740.0,76.1491,76.3289,76.045,76.0734,137740.0
2022-11-15 13:35:00,80.39,80.58,80.27,80.38,173649.0,76.0734,76.2532,75.9599,76.064,173649.0
2022-11-15 13:40:00,80.39,80.7,80.22,80.6,192290.0,76.0734,76.3668,75.9126,76.2722,192290.0
2022-11-15 13:45:00,80.58,80.78,80.5,80.5,148350.0,76.2532,76.4425,76.1775,76.1775,148350.0
2022-11-15 13:50:00,80.52,80.75,80.48,80.72,149740.0,76.1964,76.4141,76.1586,76.3857,149740.0
2022-11-15 13:55:00,80.71,80.79,80.6,80.63,95756.0,76.3762,76.4519,76.2722,76.3005,95756.0
2022-11-15 14:00:00,80.64,80.73,80.35,80.35,106824.0,76.31,76.3952,76.0356,76.0356,106824.0
2022-11-15 14:05:00,80.37,80.63,80.37,80.63,133747.0,76.0545,76.3005,76.0545,76.3005,133747.0
2022-11-15 14:10:00,80.62,81.0,80.6,80.8,273623.0,76.2911,76.6507,76.2722,76.4614,273623.0
2022-11-15 14:15:00,80.79,80.9,80.69,80.83,107600.0,76.4519,76.556,76.3573,76.4898,107600.0
2022-11-15 14:20:00,80.85,81.05,80.85,81.01,167050.0,76.5087,76.698,76.5087,76.6601,167050.0
2022-11-15 14:25:00,80.98,81.01,80.8,80.89,95396.0,76.6317,76.6601,76.4614,76.5466,95396.0
2022-11-15 14:30:00,80.9,80.96,80.79,80.79,62750.0,76.556,76.6128,76.4519,76.4519,62750.0
2022-11-15 14:35:00,80.8,80.92,80.75,80.8,70707.0,76.4614,76.575,76.4141,76.4614,70707.0
2022-11-15 14:40:00,80.82,80.94,80.79,80.8,45704.0,76.4803,76.5939,76.4519,76.4614,45704.0
2022-11-15 14:45:00,80.82,80.88,80.69,80.72,99176.0,76.4803,76.5371,76.3573,76.3857,99176.0
2022-11-15 14:50:00,80.73,80.82,80.68,80.79,53358.0,76.3952,76.4803,76.3479,76.4519,53358.0
2022-11-15 14:55:00,80.79,81.09,80.77,80.98,67315.0,76.4519,76.7358,76.433,76.6317,67315.0
2022-11-15 15:00:00,80.99,81.08,80.95,81.02,76094.0,76.6412,76.7264,76.6034,76.6696,76094.0
2022-11-15 15:05:00,81.02,81.02,80.85,80.9,40379.0,76.6696,76.6696,76.5087,76.556,40379.0
2022-11-15 15:10:00,80.92,80.99,80.85,80.93,69283.0,76.575,76.6412,76.5087,76.5844,69283.0
2022-11-15 15:15:00,80.94,81.07,80.94,81.01,67354.0,76.5939,76.7169,76.5939,76.6601,67354.0
2022-11-15 15:20:00,81.01,81.13,80.97,81.09,75793.0,76.6601,76.7737,76.6223,76.7358,75793.0
2022-11-15 15:25:00,81.11,81.12,81.0,81.04,42761.0,76.7548,76.7642,76.6507,76.6885,42761.0
2022-11-15 15:30:00,81.04,81.04,80.81,80.81,63886.0,76.6885,76.6885,76.4709,76.4709,63886.0
2022-11-15 15:35:00,80.82,81.07,80.82,81.07,49074.0,76.4803,76.7169,76.4803,76.7169,49074.0
2022-11-15 15:40:00,81.06,81.17,81.05,81.15,48752.0,76.7075,76.8115,76.698,76.7926,48752.0
2022-11-15 15:45:00,81.15,81.15,80.97,80.97,103081.0,76.7926,76.7926,76.6223,76.6223,103081.0
2022-11-15 15:50:00,80.98,80.99,80.83,80.9,129121.0,76.6317,76.6412,76.4898,76.556,129121.0
2022-11-15 15:55:00,80.92,81.01,80.87,81.01,142212.0,76.575,76.6601,76.5277,76.6601,142212.0
2022-11-16 09:30:00,80.71,80.97,80.61,80.84,145034.0,76.3762,76.6223,76.2816,76.4993,145034.0
2022-11-16 09:35:00,80.85,80.86,80.55,80.68,135548.0,76.5087,76.5182,76.2248,76.3479,135548.0
2022-11-16 09:40:00,80.67,80.7,80.5,80.6,150753.0,76.3384,76.3668,76.1775,76.2722,150753.0
2022-11-16 09:45:00,80.6,80.66,80.42,80.47,115333.0,76.2722,76.3289,76.1018,76.1491,115333.0
2022-11-16 09:50:00,80.46,80.54,80.28,80.31,130280.0,76.1397,76.2154,75.9693,75.9977,130280.0
2022-11-16 09:55:00,80.31,80.5,80.3,80.48,222779.0,75.9977,76.1775,75.9883,76.1586,222779.0
2022-11-16 10:00:00,80.48,80.67,80.46,80.56,90207.0,76.1586,76.3384,76.1397,76.2343,90207.0
2022-11-16 10:05:00,80.56,80.72,80.52,80.61,82899.0,76.2343,76.3857,76.1964,76.2816,82899.0
2022-11-16 10:10:00,80.61,80.78,80.56,80.6,63263.0,76.2816,76.4425,76.2343,76.2722,63263.0
2022-11-16 10:15:00,80.6,80.65,80.54,80.59,57137.0,76.2722,76.3195,76.2154,76.2627,57137.0
2022-11-16 10:20:00,80.61,80.68,80.54,80.62,88725.0,76.2816,76.3479,76.2154,76.2911,88725.0
2022-11-16 10:25:00,80.63,80.69,80.59,80.64,60306.0,76.3005,76.3573,76.2627,76.31,60306.0
2022-11-16 10:30:00,80.63,80.74,80.57,80.67,48422.0,76.3005,76.4046,76.2438,76.3384,48422.0
2022-11-16 10:35:00,80.67,80.68,80.56,80.6,67921.0,76.3384,76.3479,76.2343,76.2722,67921.0
2022-11-16 10:40:00,80.6,80.66,80.52,80.57,52871.0,76.2722,76.3289,76.1964,76.2438,52871.0
2022-11-16 10:45:00,80.57,80.64,80.5,80.57,45400.0,76.2438,76.31,76.1775,76.2438,45400.0
2022-11-16 10:50:00,80.56,80.64,80.36,80.39,74994.0,76.2343,76.31,76.045,76.0734,74994.0
2022-11-16 10:55:00,80.39,80.45,80.36,80.4,26081.0,76.0734,76.1302,76.045,76.0829,26081.0
2022-11-16 11:00:00,80.39,80.49,80.38,80.43,129645.0,76.0734,76.1681,76.064,76.1113,129645.0
2022-11-16 11:05:00,80.43,80.47,80.35,80.37,91883.0,76.1113,76.1491,76.0356,76.0545,91883.0
2022-11-16 11:10:00,80.37,80.45,80.34,80.45,28489.0,76.0545,76.1302,76.0261,76.1302,28489.0
2022-11-16 11:15:00,80.46,80.51,80.42,80.48,26160.0,76.1397,76.187,76.1018,76.1586,26160.0
2022-11-16 11:20:00,80.48,80.56,80.46,80.55,13837.0,76.1586,76.2343,76.1397,76.2248,13837.0
2022-11-16 11:25:00,80.55,80.62,80.52,80.58,33983.0,76.2248,76.2911,76.1964,76.2532,33983.0
2022-11-16 11:30:00,80.6,80.64,80.51,80.51,34655.0,76.2722,76.31,76.187,76.187,34655.0
2022-11-16 11:35:00,80.49,80.49,80.36,80.41,40157.0,76.1681,76.1681,76.045,76.0924,40157.0
2022-11-16 11:40:00,80.41,80.45,80.36,80.4,29235.0,76.0924,76.1302,76.045,76.0829,29235.0
2022-11-16 11:45:00,80.4,80.49,80.4,80.47,25376.0,76.0829,76.1681,76.0829,76.1491,25376.0
2022-11-16 11:50:00,80.47,80.51,80.36,80.39,64001.0,76.1491,76.187,76.045,76.0734,64001.0
2022-11-16 11:55:00,80.38,80.49,80.38,80.44,33753.0,76.064,76.1681,76.064,76.1207,33753.0
2022-11-16 12:00:00,80.45,80.47,80.4,80.45,28711.0,76.1302,76.1491,76.0829,76.1302,28711.0
2022-11-16 12:05:00,80.43,80.54,80.42,80.5,26263.0,76.1113,76.2154,76.1018,76.1775,26263.0
2022-11-16 12:10:00,80.49,80.49,80.38,80.39,33106.0,76.1681,76.1681,76.064,76.0734,33106.0
2022-11-16 12:15:00,80.37,80.38,80.23,80.23,37987.0,76.0545,76.064,75.922,75.922,37987.0
2022-11-16 12:20:00,80.25,80.29,80.17,80.25,145595.0,75.9409,75.9788,75.8652,75.9409,145595.0
2022-11-16 12:25:00,80.24,80.32,80.24,80.28,51202.0,75.9315,76.0072,75.9315,75.9693,51202.0
2022-11-16 12:30:00,80.29,80.32,80.24,80.31,26915.0,75.9788,76.0072,75.9315,75.9977,26915.0
2022-11-16 12:35:00,80.31,80.37,80.3,80.31,55230.0,75.9977,76.0545,75.9883,75.9977,55230.0
2022-11-16 12:40:00,80.31,80.41,80.29,80.39,78490.0,75.9977,76.0924,75.9788,76.0734,78490.0
2022-11-16 12:45:00,80.39,80.48,80.36,80.37,27895.0,76.0734,76.1586,76.045,76.0545,27895.0
2022-11-16 12:50:00,80.38,80.49,80.34,80.36,109051.0,76.064,76.1681,76.0261,76.045,109051.0
2022-11-16 12:55:00,80.37,80.4,80.35,80.37,26035.0,76.0545,76.0829,76.0356,76.0545,26035.0
2022-11-16 13:00:00,80.37,80.38,80.3,80.32,74364.0,76.0545,76.064,75.9883,76.0072,74364.0
2022-11-16 13:05:00,80.32,80.36,80.28,80.36,28465.0,76.0072,76.045,75.9693,76.045,28465.0
2022-11-16 13:10:00,80.36,80.44,80.36,80.38,26102.0,76.045,76.1207,76.045,76.064,26102.0
2022-11-16 13:15:00,80.38,80.4,80.31,80.31,19239.0,76.064,76.0829,75.9977,75.9977,19239.0
2022-11-16 13:20:00,80.31,80.34,80.29,80.29,21090.0,75.9977,76.0261,75.9788,75.9788,21090.0
2022-11-16 13:25:00,80.29,80.35,80.26,80.29,27623.0,75.9788,76.0356,75.9504,75.9788,27623.0
2022-11-16 13:30:00,80.29,80.32,80.12,80.13,37623.0,75.9788,76.0072,75.8179,75.8274,37623.0
2022-11-16 13:35:00,80.14,80.17,80.09,80.15,30264.0,75.8369,75.8652,75.7895,75.8463,30264.0
2022-11-16 13:40:00,80.15,80.21,80.14,80.2,23371.0,75.8463,75.9031,75.8369,75.8936,23371.0
2022-11-16 13:45:00,80.2,80.22,80.14,80.16,33066.0,75.8936,75.9126,75.8369,75.8558,33066.0
2022-11-16 13:50:00,80.17,80.19,80.13,80.15,28512.0,75.8652,75.8842,75.8274,75.8463,28512.0
2022-11-16 13:55:00,80.15,80.19,80.08,80.1,32216.0,75.8463,75.8842,75.7801,75.799,32216.0
2022-11-16 14:00:00,80.1,80.2,80.07,80.17,24573.0,75.799,75.8936,75.7706,75.8652,24573.0
2022-11-16 14:05:00,80.17,80.22,80.12,80.18,29421.0,75.8652,75.9126,75.8179,75.8747,29421.0
2022-11-16 14:10:00,80.18,80.19,80.14,80.16,25707.0,75.8747,75.8842,75.8369,75.8558,25707.0
2022-11-16 14:15:00,80.16,80.21,80.12,80.18,24399.0,75.8558,75.9031,75.8179,75.8747,24399.0
2022-11-16 14:20:00,80.17,80.26,80.16,80.23,130340.0,75.8652,75.9504,75.8558,75.922,130340.0
2022-11-16 14:25:00,80.23,80.29,80.21,80.24,24198.0,75.922,75.9788,75.9031,75.9315,24198.0
2022-11-16 14:30:00,80.24,80.25,80.08,80.15,37683.0,75.9315,75.9409,75.7801,75.8463,37683.0
2022-11-16 14:35:00,80.15,80.34,80.14,80.27,61838.0,75.8463,76.0261,75.8369,75.9599,61838.0
2022-11-16 14:40:00,80.27,80.32,80.22,80.26,34098.0,75.9599,76.0072,75.9126,75.9504,34098.0
2022-11-16 14:45:00,80.27,80.28,80.22,80.26,48915.0,75.9599,75.9693,75.9126,75.9504,48915.0
2022-11-16 14:50:00,80.26,80.37,80.24,80.32,32963.0,75.9504,76.0545,75.9315,76.0072,32963.0
2022-11-16 14:55:00,80.33,80.4,80.29,80.39,34165.0,76.0166,76.0829,75.9788,76.0734,34165.0
2022-11-16 15:00:00,80.39,80.42,80.32,80.34,37679.0,76.0734,76.1018,76.0072,76.0261,37679.0
2022-11-16 15:05:00,80.34,80.38,80.17,80.2,68856.0,76.0261,76.064,75.8652,75.8936,68856.0
2022-11-16 15:10:00,80.2,80.23,80.15,80.2,82284.0,75.8936,75.922,75.8463,75.8936,82284.0
2022-11-16 15:15:00,80.2,80.25,80.13,80.18,114742.0,75.8936,75.9409,75.8274,75.8747,114742.0
2022-11-16 15:20:00,80.17,80.32,80.17,80.31,55547.0,75.8652,76.0072,75.8652,75.9977,55547.0
2022-11-16 15:25:00,80.31,80.36,80.29,80.33,62581.0,75.9977,76.045,75.9788,76.0166,62581.0
2022-11-16 15:30:00,80.33,80.4,80.3,80.32,73537.0,76.0166,76.0829,75.9883,76.0072,73537.0
2022-11-16 15:35:00,80.33,80.39,80.32,80.34,100356.0,76.0166,76.0734,76.0072,76.0261,100356.0
2022-11-16 15:40:00,80.35,80.47,80.31,80.47,90924.0,76.0356,76.1491,75.9977,76.1491,90924.0
2022-11-16 15:45:00,80.46,80.46,80.38,80.41,82054.0,76.1397,76.1397,76.064,76.0924,82054.0
2022-11-16 15:50:00,80.42,80.45,80.36,80.39,140935.0,76.1018,76.1302,76.045,76.0734,140935.0
2022-11-16 15:55:00,80.38,80.38,80.19,80.25,417115.0,76.064,76.064,75.8842,75.9409,417115.0
2022-11-17 09:30:00,79.0,79.0,78.77,78.77,176323.0,74.7581,74.7581,74.5404,74.5404,176323.0
2022-11-17 09:35:00,78.77,78.81,78.62,78.71,87509.0,74.5404,74.5783,74.3985,74.4836,87509.0
2022-11-17 09:40:00,78.7,78.95,78.65,78.9,181261.0,74.4742,74.7107,74.4269,74.6634,181261.0
2022-11-17 09:45:00,78.9,79.02,78.78,79.01,73812.0,74.6634,74.777,74.5499,74.7675,73812.0
2022-11-17 09:50:00,78.99,79.08,78.83,78.83,62129.0,74.7486,74.8338,74.5972,74.5972,62129.0
2022-11-17 09:55:00,78.84,78.86,78.53,78.53,67005.0,74.6067,74.6256,74.3133,74.3133,67005.0
2022-11-17 10:00:00,78.53,78.74,78.52,78.7,81082.0,74.3133,74.512,74.3038,74.4742,81082.0
2022-11-17 10:05:00,78.71,78.74,78.64,78.69,54509.0,74.4836,74.512,74.4174,74.4647,54509.0
2022-11-17 10:10:00,78.69,78.78,78.54,78.59,74226.0,74.4647,74.5499,74.3228,74.3701,74226.0
2022-11-17 10:15:00,78.58,78.79,78.57,78.78,63027.0,74.3606,74.5593,74.3512,74.5499,63027.0
2022-11-17 10:20:00,78.79,78.88,78.73,78.75,60653.0,74.5593,74.6445,74.5026,74.5215,60653.0
2022-11-17 10:25:00,78.75,78.95,78.74,78.92,33509.0,74.5215,74.7107,74.512,74.6824,33509.0
2022-11-17 10:30:00,78.93,78.93,78.83,78.86,34379.0,74.6918,74.6918,74.5972,74.6256,34379.0
2022-11-17 10:35:00,78.86,78.91,78.79,78.82,52760.0,74.6256,74.6729,74.5593,74.5877,52760.0
2022-11-17 10:40:00,78.81,78.85,78.7,78.72,37110.0,74.5783,74.6161,74.4742,74.4931,37110.0
2022-11-17 10:45:00,78.71,78.71,78.59,78.62,40837.0,74.4836,74.4836,74.3701,74.3985,40837.0
2022-11-17 10:50:00,78.62,78.74,78.61,78.67,57241.0,74.3985,74.512,74.389,74.4458,57241.0
2022-11-17 10:55:00,78.68,78.68,78.61,78.65,40802.0,74.4552,74.4552,74.389,74.4269,40802.0
2022-11-17 11:00:00,78.65,78.74,78.6,78.62,33705.0,74.4269,74.512,74.3795,74.3985,33705.0
2022-11-17 11:05:00,78.63,78.68,78.54,78.54,34039.0,74.4079,74.4552,74.3228,74.3228,34039.0
2022-11-17 11:10:00,78.52,78.56,78.48,78.56,120013.0,74.3038,74.3417,74.266,74.3417,120013.0
2022-11-17 11:15:00,78.57,78.62,78.53,78.57,24941.0,74.3512,74.3985,74.3133,74.3512,24941.0
2022-11-17 11:20:00,78.56,78.67,78.52,78.67,34624.0,74.3417,74.4458,74.3038,74.4458,34624.0
2022-11-17 11:25:00,78.67,78.73,78.67,78.72,41728.0,74.4458,74.5026,74.4458,74.4931,41728.0
2022-11-17 11:30:00,78.72,78.74,78.61,78.73,83461.0,74.4931,74.512,74.389,74.5026,83461.0
2022-11-17 11:35:00,78.75,78.8,78.71,78.74,51963.0,74.5215,74.5688,74.4836,74.512,51963.0
2022-11-17 11:40:00,78.75,78.76,78.71,78.73,50153.0,74.5215,74.531,74.4836,74.5026,50153.0
2022-11-17 11:45:00,78.73,78.75,78.63,78.64,31015.0,74.5026,74.5215,74.4079,74.4174,31015.0
2022-11-17 11:50:00,78.64,78.67,78.6,78.63,29371.0,74.4174,74.4458,74.3795,74.4079,29371.0
2022-11-17 11:55:00,78.64,79.0,78.63,79.0,66914.0,74.4174,74.7581,74.4079,74.7581,66914.0
2022-11-17 12:00:00,79.03,79.12,79.01,79.08,66283.0,74.7865,74.8716,74.7675,74.8338,66283.0
2022-11-17 12:05:00,79.08,79.13,79.03,79.13,28528.0,74.8338,74.8811,74.7865,74.8811,28528.0
2022-11-17 12:10:00,79.15,79.17,79.11,79.12,21221.0,74.9,74.9189,74.8622,74.8716,21221.0
2022-11-17 12:15:00,79.13,79.15,79.05,79.15,26685.0,74.8811,74.9,74.8054,74.9,26685.0
2022-11-17 12:20:00,79.14,79.18,79.1,79.13,20178.0,74.8905,74.9284,74.8527,74.8811,20178.0
2022-11-17 12:25:00,79.14,79.16,79.11,79.13,9143.0,74.8905,74.9095,74.8622,74.8811,9143.0
2022-11-17 12:30:00,79.13,79.18,79.06,79.06,18554.0,74.8811,74.9284,74.8148,74.8148,18554.0
2022-11-17 12:35:00,79.06,79.17,79.05,79.14,88705.0,74.8148,74.9189,74.8054,74.8905,88705.0
2022-11-17 12:40:00,79.14,79.22,79.13,79.22,25332.0,74.8905,74.9663,74.8811,74.9663,25332.0
2022-11-17 12:45:00,79.22,79.3,79.22,79.29,30064.0,74.9663,75.042,74.9663,75.0325,30064.0
2022-11-17 12:50:00,79.28,79.42,79.28,79.35,65686.0,75.023,75.1555,75.023,75.0893,65686.0
2022-11-17 12:55:00,79.36,79.36,79.3,79.31,51401.0,75.0987,75.0987,75.042,75.0514,51401.0
2022-11-17 13:00:00,79.31,79.33,79.23,79.24,28385.0,75.0514,75.0703,74.9757,74.9852,28385.0
2022-11-17 13:05:00,79.23,79.3,79.23,79.26,29782.0,74.9757,75.042,74.9757,75.0041,29782.0
2022-11-17 13:10:00,79.25,79.36,79.25,79.3,29293.0,74.9946,75.0987,74.9946,75.042,29293.0
2022-11-17 13:15:00,79.31,79.38,79.25,79.36,20793.0,75.0514,75.1177,74.9946,75.0987,20793.0
2022-11-17 13:20:00,79.37,79.4,79.33,79.34,23865.0,75.1082,75.1366,75.0703,75.0798,23865.0
2022-11-17 13:25:00,79.33,79.34,79.22,79.23,17106.0,75.0703,75.0798,74.9663,74.9757,17106.0
2022-11-17 13:30:00,79.22,79.23,79.16,79.2,24932.0,74.9663,74.9757,74.9095,74.9473,24932.0
2022-11-17 13:35:00,79.2,79.31,79.19,79.31,19067.0,74.9473,75.0514,74.9379,75.0514,19067.0
2022-11-17 13:40:00,79.31,79.32,79.24,79.25,20438.0,75.0514,75.0609,74.9852,74.9946,20438.0
2022-11-17 13:45:00,79.24,79.24,79.13,79.15,29069.0,74.9852,74.9852,74.8811,74.9,29069.0
2022-11-17 13:50:00,79.15,79.16,79.09,79.1,44621.0,74.9,74.9095,74.8432,74.8527,44621.0
2022-11-17 13:55:00,79.11,79.22,79.07,79.21,26725.0,74.8622,74.9663,74.8243,74.9568,26725.0
2022-11-17 14:00:00,79.2,79.36,79.2,79.34,40052.0,74.9473,75.0987,74.9473,75.0798,40052.0
2022-11-17 14:05:00,79.34,79.36,79.27,79.27,49648.0,75.0798,75.0987,75.0136,75.0136,49648.0
2022-11-17 14:10:00,79.26,79.3,79.2,79.26,33662.0,75.0041,75.042,74.9473,75.0041,33662.0
2022-11-17 14:15:00,79.28,79.28,79.15,79.16,21804.0,75.023,75.023,74.9,74.9095,21804.0
2022-11-17 14:20:00,79.17,79.18,79.08,79.17,23444.0,74.9189,74.9284,74.8338,74.9189,23444.0
2022-11-17 14:25:00,79.17,79.23,79.15,79.2,20415.0,74.9189,74.9757,74.9,74.9473,20415.0
2022-11-17 14:30:00,79.2,79.25,79.18,79.2,35544.0,74.9473,74.9946,74.9284,74.9473,35544.0
2022-11-17 14:35:00,79.21,79.21,79.12,79.17,33600.0,74.9568,74.9568,74.8716,74.9189,33600.0
2022-11-17 14:40:00,79.18,79.22,79.11,79.17,27013.0,74.9284,74.9663,74.8622,74.9189,27013.0
2022-11-17 14:45:00,79.16,79.26,79.1,79.24,37478.0,74.9095,75.0041,74.8527,74.9852,37478.0
2022-11-17 14:50:00,79.24,79.26,79.2,79.26,24819.0,74.9852,75.0041,74.9473,75.0041,24819.0
2022-11-17 14:55:00,79.26,79.27,79.22,79.24,18283.0,75.0041,75.0136,74.9663,74.9852,18283.0
2022-11-17 15:00:00,79.25,79.3,79.17,79.18,73856.0,74.9946,75.042,74.9189,74.9284,73856.0
2022-11-17 15:05:00,79.18,79.25,79.14,79.14,44911.0,74.9284,74.9946,74.8905,74.8905,44911.0
2022-11-17 15:10:00,79.14,79.14,79.03,79.04,39932.0,74.8905,74.8905,74.7865,74.7959,39932.0
2022-11-17 15:15:00,79.04,79.06,78.91,78.92,78477.0,74.7959,74.8148,74.6729,74.6824,78477.0
2022-11-17 15:20:00,78.91,78.95,78.87,78.91,51830.0,74.6729,74.7107,74.635,74.6729,51830.0
2022-11-17 15:25:00,78.9,78.98,78.89,78.96,65964.0,74.6634,74.7391,74.654,74.7202,65964.0
2022-11-17 15:30:00,78.96,79.01,78.95,78.98,42582.0,74.7202,74.7675,74.7107,74.7391,42582.0
2022-11-17 15:35:00,79.0,79.09,78.99,79.09,46880.0,74.7581,74.8432,74.7486,74.8432,46880.0
2022-11-17 15:40:00,79.09,79.18,79.09,79.16,50468.0,74.8432,74.9284,74.8432,74.9095,50468.0
2022-11-17 15:45:00,79.16,79.34,79.16,79.34,71988.0,74.9095,75.0798,74.9095,75.0798,71988.0
2022-11-17 15:50:00,79.34,79.39,79.27,79.29,143638.0,75.0798,75.1271,75.0136,75.0325,143638.0
2022-11-17 15:55:00,79.3,79.51,79.26,79.49,194809.0,75.042,75.2407,75.0041,75.2218,194809.0
2022-11-18 09:30:00,80.27,80.27,79.82,79.91,162727.0,75.9599,75.9599,75.534,75.6192,162727.0
2022-11-18 09:35:00,79.91,80.13,79.86,79.87,119719.0,75.6192,75.8274,75.5719,75.5813,119719.0
2022-11-18 09:40:00,79.86,79.9,79.54,79.69,130517.0,75.5719,75.6097,75.2691,75.411,130517.0
2022-11-18 09:45:00,79.7,79.85,79.7,79.75,73430.0,75.4205,75.5624,75.4205,75.4678,73430.0
2022-11-18 09:50:00,79.76,79.84,79.62,79.83,56842.0,75.4773,75.553,75.3448,75.5435,56842.0
2022-11-18 09:55:00,79.82,79.96,79.77,79.79,89553.0,75.534,75.6665,75.4867,75.5056,89553.0
2022-11-18 10:00:00,79.79,79.88,79.64,79.72,123456.0,75.5056,75.5908,75.3637,75.4394,123456.0
2022-11-18 10:05:00,79.74,79.74,79.47,79.6,74655.0,75.4583,75.4583,75.2028,75.3258,74655.0
2022-11-18 10:10:00,79.6,79.75,79.6,79.68,47477.0,75.3258,75.4678,75.3258,75.4016,47477.0
2022-11-18 10:15:00,79.66,79.77,79.62,79.66,76785.0,75.3826,75.4867,75.3448,75.3826,76785.0
2022-11-18 10:20:00,79.67,79.77,79.66,79.7,44070.0,75.3921,75.4867,75.3826,75.4205,44070.0
2022-11-18 10:25:00,79.7,79.75,79.52,79.75,55901.0,75.4205,75.4678,75.2501,75.4678,55901.0
2022-11-18 10:30:00,79.76,79.76,79.65,79.67,34534.0,75.4773,75.4773,75.3732,75.3921,34534.0
2022-11-18 10:35:00,79.67,79.85,79.64,79.79,43999.0,75.3921,75.5624,75.3637,75.5056,43999.0
2022-11-18 10:40:00,79.79,79.86,79.77,79.82,26140.0,75.5056,75.5719,75.4867,75.534,26140.0
2022-11-18 10:45:00,79.84,79.87,79.77,79.84,25334.0,75.553,75.5813,75.4867,75.553,25334.0
2022-11-18 10:50:00,79.83,79.91,79.8,79.9,26481.0,75.5435,75.6192,75.5151,75.6097,26481.0
2022-11-18 10:55:00,79.91,79.91,79.71,79.75,62304.0,75.6192,75.6192,75.4299,75.4678,62304.0
2022-11-18 11:00:00,79.75,79.78,79.67,79.71,33151.0,75.4678,75.4962,75.3921,75.4299,33151.0
2022-11-18 11:05:00,79.7,79.77,79.68,79.77,24283.0,75.4205,75.4867,75.4016,75.4867,24283.0
2022-11-18 11:10:00,79.75,79.84,79.72,79.82,30244.0,75.4678,75.553,75.4394,75.534,30244.0
2022-11-18 11:15:00,79.82,79.94,79.79,79.94,40637.0,75.534,75.6476,75.5056,75.6476,40637.0
2022-11-18 11:20:00,79.94,79.95,79.87,79.9,31061.0,75.6476,75.6571,75.5813,75.6097,31061.0
2022-11-18 11:25:00,79.91,79.96,79.82,79.87,28461.0,75.6192,75.6665,75.534,75.5813,28461.0
2022-11-18 11:30:00,79.88,79.94,79.84,79.85,25087.0,75.5908,75.6476,75.553,75.5624,25087.0
2022-11-18 11:35:00,79.84,79.89,79.73,79.74,53599.0,75.553,75.6003,75.4489,75.4583,53599.0
2022-11-18 11:40:00,79.75,79.77,79.66,79.71,16983.0,75.4678,75.4867,75.3826,75.4299,16983.0
2022-11-18 11:45:00,79.7,79.74,79.6,79.61,29721.0,75.4205,75.4583,75.3258,75.3353,29721.0
2022-11-18 11:50:00,79.61,79.65,79.57,79.63,26198.0,75.3353,75.3732,75.2975,75.3542,26198.0
2022-11-18 11:55:00,79.62,79.68,79.6,79.65,21557.0,75.3448,75.4016,75.3258,75.3732,21557.0
2022-11-18 12:00:00,79.65,79.66,79.59,79.63,19939.0,75.3732,75.3826,75.3164,75.3542,19939.0
2022-11-18 12:05:00,79.61,79.62,79.44,79.48,14575.0,75.3353,75.3448,75.1744,75.2123,14575.0
2022-11-18 12:10:00,79.47,79.52,79.44,79.46,17073.0,75.2028,75.2501,75.1744,75.1934,17073.0
2022-11-18 12:15:00,79.46,79.46,79.27,79.3,55062.0,75.1934,75.1934,75.0136,75.042,55062.0
2022-11-18 12:20:00,79.29,79.32,79.25,79.29,15878.0,75.0325,75.0609,74.9946,75.0325,15878.0
2022-11-18 12:25:00,79.28,79.43,79.28,79.42,17265.0,75.023,75.165,75.023,75.1555,17265.0
2022-11-18 12:30:00,79.43,79.43,79.33,79.37,18271.0,75.165,75.165,75.0703,75.1082,18271.0
2022-11-18 12:35:00,79.36,79.5,79.36,79.49,8488.0,75.0987,75.2312,75.0987,75.2218,8488.0
2022-11-18 12:40:00,79.49,79.52,79.44,79.44,15715.0,75.2218,75.2501,75.1744,75.1744,15715.0
2022-11-18 12:45:00,79.45,79.48,79.38,79.4,9499.0,75.1839,75.2123,75.1177,75.1366,9499.0
2022-11-18 12:50:00,79.4,79.47,79.34,79.39,12758.0,75.1366,75.2028,75.0798,75.1271,12758.0
2022-11-18 12:55:00,79.38,79.49,79.36,79.47,29647.0,75.1177,75.2218,75.0987,75.2028,29647.0
2022-11-18 13:00:00,79.46,79.48,79.42,79.46,27138.0,75.1934,75.2123,75.1555,75.1934,27138.0
2022-11-18 13:05:00,79.46,79.61,79.46,79.6,30541.0,75.1934,75.3353,75.1934,75.3258,30541.0
2022-11-18 13:10:00,79.6,79.63,79.58,79.62,11920.0,75.3258,75.3542,75.3069,75.3448,11920.0
2022-11-18 13:15:00,79.62,79.62,79.53,79.57,15886.0,75.3448,75.3448,75.2596,75.2975,15886.0
2022-11-18 13:20:00,79.57,79.58,79.49,79.58,21133.0,75.2975,75.3069,75.2218,75.3069,21133.0
2022-11-18 13:25:00,79.57,79.66,79.54,79.65,16927.0,75.2975,75.3826,75.2691,75.3732,16927.0
2022-11-18 13:30:00,79.65,79.65,79.59,79.64,17565.0,75.3732,75.3732,75.3164,75.3637,17565.0
2022-11-18 13:35:00,79.63,79.64,79.51,79.52,19420.0,75.3542,75.3637,75.2407,75.2501,19420.0
2022-11-18 13:40:00,79.52,79.55,79.42,79.42,14783.0,75.2501,75.2785,75.1555,75.1555,14783.0
2022-11-18 13:45:00,79.42,79.45,79.4,79.41,15714.0,75.1555,75.1839,75.1366,75.146,15714.0
2022-11-18 13:50:00,79.41,79.45,79.38,79.39,12792.0,75.146,75.1839,75.1177,75.1271,12792.0
2022-11-18 13:55:00,79.38,79.48,79.38,79.48,15359.0,75.1177,75.2123,75.1177,75.2123,15359.0
2022-11-18 14:00:00,79.49,79.58,79.45,79.56,27294.0,75.2218,75.3069,75.1839,75.288,27294.0
2022-11-18 14:05:00,79.57,79.59,79.54,79.57,10988.0,75.2975,75.3164,75.2691,75.2975,10988.0
2022-11-18 14:10:00,79.57,79.58,79.5,79.53,36972.0,75.2975,75.3069,75.2312,75.2596,36972.0
2022-11-18 14:15:00,79.53,79.61,79.53,79.56,18071.0,75.2596,75.3353,75.2596,75.288,18071.0
2022-11-18 14:20:00,79.55,79.64,79.55,79.61,34369.0,75.2785,75.3637,75.2785,75.3353,34369.0
2022-11-18 14:25:00,79.61,79.62,79.59,79.6,13955.0,75.3353,75.3448,75.3164,75.3258,13955.0
2022-11-18 14:30:00,79.6,79.68,79.54,79.57,38554.0,75.3258,75.4016,75.2691,75.2975,38554.0
2022-11-18 14:35:00,79.57,79.57,79.47,79.5,22217.0,75.2975,75.2975,75.2028,75.2312,22217.0
2022-11-18 14:40:00,79.51,79.52,79.46,79.5,17206.0,75.2407,75.2501,75.1934,75.2312,17206.0
2022-11-18 14:45:00,79.5,79.52,79.46,79.51,20013.0,75.2312,75.2501,75.1934,75.2407,20013.0
2022-11-18 14:50:00,79.51,79.56,79.5,79.53,17804.0,75.2407,75.288,75.2312,75.2596,17804.0
2022-11-18 14:55:00,79.53,79.6,79.51,79.59,19645.0,75.2596,75.3258,75.2407,75.3164,19645.0
2022-11-18 15:00:00,79.58,79.74,79.58,79.72,34500.0,75.3069,75.4583,75.3069,75.4394,34500.0
2022-11-18 15:05:00,79.72,79.79,79.71,79.79,32990.0,75.4394,75.5056,75.4299,75.5056,32990.0
2022-11-18 15:10:00,79.79,79.84,79.78,79.81,21498.0,75.5056,75.553,75.4962,75.5246,21498.0
2022-11-18 15:15:00,79.82,79.83,79.73,79.76,33935.0,75.534,75.5435,75.4489,75.4773,33935.0
2022-11-18 15:20:00,79.76,79.76,79.69,79.74,28281.0,75.4773,75.4773,75.411,75.4583,28281.0
2022-11-18 15:25:00,79.74,79.92,79.73,79.92,35302.0,75.4583,75.6287,75.4489,75.6287,35302.0
2022-11-18 15:30:00,79.93,79.96,79.9,79.91,64368.0,75.6381,75.6665,75.6097,75.6192,64368.0
2022-11-18 15:35:00,79.91,80.02,79.9,80.01,73083.0,75.6192,75.7233,75.6097,75.7138,73083.0
2022-11-18 15:40:00,80.01,80.06,79.98,80.05,69086.0,75.7138,75.7611,75.6854,75.7517,69086.0
2022-11-18 15:45:00,80.05,80.1,79.99,80.09,93855.0,75.7517,75.799,75.6949,75.7895,93855.0
2022-11-18 15:50:00,80.09,80.15,79.82,79.82,160899.0,75.7895,75.8463,75.534,75.534,160899.0
2022-11-18 15:55:00,79.83,80.0,79.81,79.98,211200.0,75.5435,75.7044,75.5246,75.6854,211200.0
2022-11-21 09:30:00,79.42,79.55,79.34,79.49,110151.0,75.1555,75.2785,75.0798,75.2218,110151.0
2022-11-21 09:35:00,79.48,79.48,79.24,79.3,57649.0,75.2123,75.2123,74.9852,75.042,57649.0
2022-11-21 09:40:00,79.29,79.44,79.29,79.37,59591.0,75.0325,75.1744,75.0325,75.1082,59591.0
2022-11-21 09:45:00,79.38,79.7,79.38,79.68,73730.0,75.1177,75.4205,75.1177,75.4016,73730.0
2022-11-21 09:50:00,79.69,79.8,79.61,79.76,79592.0,75.411,75.5151,75.3353,75.4773,79592.0
2022-11-21 09:55:00,79.76,79.83,79.73,79.76,47519.0,75.4773,75.5435,75.4489,75.4773,47519.0
2022-11-21 10:00:00,79.79,79.91,79.68,79.7,70438.0,75.5056,75.6192,75.4016,75.4205,70438.0
2022-11-21 10:05:00,79.7,79.75,79.66,79.75,50909.0,75.4205,75.4678,75.3826,75.4678,50909.0
2022-11-21 10:10:00,79.74,79.8,79.59,79.59,22051.0,75.4583,75.5151,75.3164,75.3164,22051.0
2022-11-21 10:15:00,79.6,79.65,79.54,79.57,41380.0,75.3258,75.3732,75.2691,75.2975,41380.0
2022-11-21 10:20:00,79.54,79.54,79.3,79.4,67889.0,75.2691,75.2691,75.042,75.1366,67889.0
2022-11-21 10:25:00,79.4,79.43,79.35,79.42,66287.0,75.1366,75.165,75.0893,75.1555,66287.0
2022-11-21 10:30:00,79.41,79.48,79.36,79.46,35244.0,75.146,75.2123,75.0987,75.1934,35244.0
2022-11-21 10:35:00,79.46,79.57,79.45,79.56,38014.0,75.1934,75.2975,75.1839,75.288,38014.0
2022-11-21 10:40:00,79.54,79.61,79.52,79.54,149221.0,75.2691,75.3353,75.2501,75.2691,149221.0
2022-11-21 10:45:00,79.54,79.54,79.45,79.51,37288.0,75.2691,75.2691,75.1839,75.2407,37288.0
2022-11-21 10:50:00,79.51,79.51,79.4,79.45,22896.0,75.2407,75.2407,75.1366,75.1839,22896.0
2022-11-21 10:55:00,79.44,79.55,79.42,79.53,21422.0,75.1744,75.2785,75.1555,75.2596,21422.0
2022-11-21 11:00:00,79.54,79.59,79.51,79.53,30388.0,75.2691,75.3164,75.2407,75.2596,30388.0
2022-11-21 11:05:00,79.53,79.61,79.53,79.56,11855.0,75.2596,75.3353,75.2596,75.288,11855.0
2022-11-21 11:10:00,79.56,79.57,79.49,79.52,34258.0,75.288,75.2975,75.2218,75.2501,34258.0
2022-11-21 11:15:00,79.52,79.63,79.52,79.62,16915.0,75.2501,75.3542,75.2501,75.3448,16915.0
2022-11-21 11:20:00,79.62,79.7,79.58,79.68,24548.0,75.3448,75.4205,75.3069,75.4016,24548.0
2022-11-21 11:25:00,79.68,79.72,79.61,79.65,20555.0,75.4016,75.4394,75.3353,75.3732,20555.0
2022-11-21 11:30:00,79.66,79.68,79.57,79.58,28370.0,75.3826,75.4016,75.2975,75.3069,28370.0
2022-11-21 11:35:00,79.57,79.71,79.56,79.65,30306.0,75.2975,75.4299,75.288,75.3732,30306.0
2022-11-21 11:40:00,79.65,79.69,79.63,79.66,39422.0,75.3732,75.411,75.3542,75.3826,39422.0
2022-11-21 11:45:00,79.65,79.69,79.63,79.67,29084.0,75.3732,75.411,75.3542,75.3921,29084.0
2022-11-21 11:50:00,79.67,79.72,79.64,79.69,36066.0,75.3921,75.4394,75.3637,75.411,36066.0
2022-11-21 11:55:00,79.69,79.7,79.46,79.56,69875.0,75.411,75.4205,75.1934,75.288,69875.0
2022-11-21 12:00:00,79.58,79.78,79.55,79.77,41816.0,75.3069,75.4962,75.2785,75.4867,41816.0
2022-11-21 12:05:00,79.77,79.87,79.77,79.87,19946.0,75.4867,75.5813,75.4867,75.5813,19946.0
2022-11-21 12:10:00,79.85,79.93,79.85,79.88,18577.0,75.5624,75.6381,75.5624,75.5908,18577.0
2022-11-21 12:15:00,79.87,79.94,79.81,79.85,17481.0,75.5813,75.6476,75.5246,75.5624,17481.0
2022-11-21 12:20:00,79.84,79.89,79.83,79.86,11909.0,75.553,75.6003,75.5435,75.5719,11909.0
2022-11-21 12:25:00,79.86,79.94,79.86,79.91,15952.0,75.5719,75.6476,75.5719,75.6192,15952.0
2022-11-21 12:30:00,79.91,80.1,79.91,80.09,10524.0,75.6192,75.799,75.6192,75.7895,10524.0
2022-11-21 12:35:00,80.09,80.19,80.08,80.09,16172.0,75.7895,75.8842,75.7801,75.7895,16172.0
2022-11-21 12:40:00,80.09,80.16,80.08,80.12,8951.0,75.7895,75.8558,75.7801,75.8179,8951.0
2022-11-21 12:45:00,80.11,80.15,80.04,80.04,8308.0,75.8085,75.8463,75.7422,75.7422,8308.0
2022-11-21 12:50:00,80.03,80.1,80.01,80.08,12018.0,75.7328,75.799,75.7138,75.7801,12018.0
2022-11-21 12:55:00,80.09,80.14,80.08,80.14,12192.0,75.7895,75.8369,75.7801,75.8369,12192.0
2022-11-21 13:00:00,80.15,80.29,80.14,80.26,87640.0,75.8463,75.9788,75.8369,75.9504,87640.0
2022-11-21 13:05:00,80.26,80.37,80.26,80.36,17782.0,75.9504,76.0545,75.9504,76.045,17782.0
2022-11-21 13:10:00,80.37,80.53,80.36,80.52,25350.0,76.0545,76.2059,76.045,76.1964,25350.0
2022-11-21 13:15:00,80.53,80.53,80.41,80.42,9385.0,76.2059,76.2059,76.0924,76.1018,9385.0
2022-11-21 13:20:00,80.43,80.44,80.3,80.32,21389.0,76.1113,76.1207,75.9883,76.0072,21389.0
2022-11-21 13:25:00,80.32,80.35,80.28,80.3,16352.0,76.0072,76.0356,75.9693,75.9883,16352.0
2022-11-21 13:30:00,80.3,80.33,80.28,80.33,19478.0,75.9883,76.0166,75.9693,76.0166,19478.0
2022-11-21 13:35:00,80.33,80.43,80.29,80.43,399720.0,76.0166,76.1113,75.9788,76.1113,399720.0
2022-11-21 13:40:00,80.43,80.43,80.34,80.39,20058.0,76.1113,76.1113,76.0261,76.0734,20058.0
2022-11-21 13:45:00,80.39,80.45,80.35,80.36,45784.0,76.0734,76.1302,76.0356,76.045,45784.0
2022-11-21 13:50:00,80.38,80.42,80.37,80.37,11924.0,76.064,76.1018,76.0545,76.0545,11924.0
2022-11-21 13:55:00,80.37,80.39,80.27,80.27,10570.0,76.0545,76.0734,75.9599,75.9599,10570.0
2022-11-21 14:00:00,80.27,80.36,80.26,80.34,36758.0,75.9599,76.045,75.9504,76.0261,36758.0
2022-11-21 14:05:00,80.34,80.4,80.31,80.37,24299.0,76.0261,76.0829,75.9977,76.0545,24299.0
2022-11-21 14:10:00,80.38,80.39,80.31,80.36,11447.0,76.064,76.0734,75.9977,76.045,11447.0
2022-11-21 14:15:00,80.35,80.4,80.35,80.39,14726.0,76.0356,76.0829,76.0356,76.0734,14726.0
2022-11-21 14:20:00,80.39,80.39,80.22,80.25,26739.0,76.0734,76.0734,75.9126,75.9409,26739.0
2022-11-21 14:25:00,80.26,80.3,80.22,80.22,18028.0,75.9504,75.9883,75.9126,75.9126,18028.0
2022-11-21 14:30:00,80.22,80.28,80.21,80.25,12863.0,75.9126,75.9693,75.9031,75.9409,12863.0
2022-11-21 14:35:00,80.26,80.27,80.19,80.26,15928.0,75.9504,75.9599,75.8842,75.9504,15928.0
2022-11-21 14:40:00,80.26,80.26,80.16,80.16,11460.0,75.9504,75.9504,75.8558,75.8558,11460.0
2022-11-21 14:45:00,80.15,80.22,80.14,80.22,13039.0,75.8463,75.9126,75.8369,75.9126,13039.0
2022-11-21 14:50:00,80.2,80.26,80.19,80.21,22393.0,75.8936,75.9504,75.8842,75.9031,22393.0
2022-11-21 14:55:00,80.21,80.24,80.16,80.17,24516.0,75.9031,75.9315,75.8558,75.8652,24516.0
2022-11-21 15:00:00,80.17,80.24,80.15,80.23,25026.0,75.8652,75.9315,75.8463,75.922,25026.0
2022-11-21 15:05:00,80.24,80.25,80.18,80.23,23042.0,75.9315,75.9409,75.8747,75.922,23042.0
2022-11-21 15:10:00,80.23,80.23,80.14,80.19,37842.0,75.922,75.922,75.8369,75.8842,37842.0
2022-11-21 15:15:00,80.18,80.23,80.17,80.2,19544.0,75.8747,75.922,75.8652,75.8936,19544.0
2022-11-21 15:20:00,80.21,80.22,80.11,80.12,19198.0,75.9031,75.9126,75.8085,75.8179,19198.0
2022-11-21 15:25:00,80.12,80.14,80.07,80.13,20191.0,75.8179,75.8369,75.7706,75.8274,20191.0
2022-11-21 15:30:00,80.14,80.22,80.13,80.16,78597.0,75.8369,75.9126,75.8274,75.8558,78597.0
2022-11-21 15:35:00,80.16,80.23,80.16,80.2,22851.0,75.8558,75.922,75.8558,75.8936,22851.0
2022-11-21 15:40:00,80.2,80.22,80.18,80.2,30378.0,75.8936,75.9126,75.8747,75.8936,30378.0
2022-11-21 15:45:00,80.21,80.32,80.2,80.3,55532.0,75.9031,76.0072,75.8936,75.9883,55532.0
2022-11-21 15:50:00,80.31,80.37,80.28,80.31,103919.0,75.9977,76.0545,75.9693,75.9977,103919.0
2022-11-21 15:55:00,80.3,80.31,80.2,80.26,165360.0,75.9883,75.9977,75.8936,75.9504,165360.0
2022-11-22 09:30:00,80.86,80.96,80.67,80.74,146942.0,76.5182,76.6128,76.3384,76.4046,146942.0
2022-11-22 09:35:00,80.74,81.01,80.74,81.0,98285.0,76.4046,76.6601,76.4046,76.6507,98285.0
2022-11-22 09:40:00,81.0,81.07,80.83,81.02,112414.0,76.6507,76.7169,76.4898,76.6696,112414.0
2022-11-22 09:45:00,81.0,81.13,80.95,81.03,52065.0,76.6507,76.7737,76.6034,76.6791,52065.0
2022-11-22 09:50:00,81.03,81.06,80.9,80.92,61469.0,76.6791,76.7075,76.556,76.575,61469.0
2022-11-22 09:55:00,80.93,81.07,80.93,81.04,30710.0,76.5844,76.7169,76.5844,76.6885,30710.0
2022-11-22 10:00:00,81.04,81.21,81.0,81.17,50511.0,76.6885,76.8494,76.6507,76.8115,50511.0
2022-11-22 10:05:00,81.17,81.25,81.13,81.19,29133.0,76.8115,76.8872,76.7737,76.8305,29133.0
2022-11-22 10:10:00,81.19,81.35,81.17,81.35,22827.0,76.8305,76.9819,76.8115,76.9819,22827.0
2022-11-22 10:15:00,81.35,81.39,81.22,81.23,49888.0,76.9819,77.0197,76.8589,76.8683,49888.0
2022-11-22 10:20:00,81.23,81.29,81.2,81.29,19742.0,76.8683,76.9251,76.8399,76.9251,19742.0
2022-11-22 10:25:00,81.29,81.4,81.28,81.39,82556.0,76.9251,77.0292,76.9156,77.0197,82556.0
2022-11-22 10:30:00,81.4,81.48,81.32,81.33,40830.0,77.0292,77.1049,76.9535,76.963,40830.0
2022-11-22 10:35:00,81.31,81.38,81.26,81.34,34228.0,76.944,77.0103,76.8967,76.9724,34228.0
2022-11-22 10:40:00,81.35,81.41,81.35,81.35,30839.0,76.9819,77.0387,76.9819,76.9819,30839.0
2022-11-22 10:45:00,81.36,81.49,81.34,81.47,41731.0,76.9913,77.1144,76.9724,77.0954,41731.0
2022-11-22 10:50:00,81.49,81.54,81.37,81.43,30115.0,77.1144,77.1617,77.0008,77.0576,30115.0
2022-11-22 10:55:00,81.43,81.47,81.38,81.46,86073.0,77.0576,77.0954,77.0103,77.086,86073.0
2022-11-22 11:00:00,81.46,81.47,81.32,81.4,21266.0,77.086,77.0954,76.9535,77.0292,21266.0
2022-11-22 11:05:00,81.41,81.47,81.38,81.46,34471.0,77.0387,77.0954,77.0103,77.086,34471.0
2022-11-22 11:10:00,81.46,81.49,81.38,81.39,18414.0,77.086,77.1144,77.0103,77.0197,18414.0
2022-11-22 11:15:00,81.38,81.38,81.23,81.35,25047.0,77.0103,77.0103,76.8683,76.9819,25047.0
2022-11-22 11:20:00,81.35,81.36,81.32,81.36,11848.0,76.9819,76.9913,76.9535,76.9913,11848.0
2022-11-22 11:25:00,81.38,81.43,81.35,81.35,28737.0,77.0103,77.0576,76.9819,76.9819,28737.0
2022-11-22 11:30:00,81.36,81.39,81.29,81.35,27460.0,76.9913,77.0197,76.9251,76.9819,27460.0
2022-11-22 11:35:00,81.34,81.37,81.28,81.36,20233.0,76.9724,77.0008,76.9156,76.9913,20233.0
2022-11-22 11:40:00,81.36,81.4,81.34,81.4,14767.0,76.9913,77.0292,76.9724,77.0292,14767.0
2022-11-22 11:45:00,81.39,81.44,81.36,81.43,19216.0,77.0197,77.067,76.9913,77.0576,19216.0
2022-11-22 11:50:00,81.43,81.49,81.42,81.48,22333.0,77.0576,77.1144,77.0481,77.1049,22333.0
2022-11-22 11:55:00,81.49,81.53,81.46,81.48,15731.0,77.1144,77.1522,77.086,77.1049,15731.0
2022-11-22 12:00:00,81.48,81.55,81.47,81.53,15536.0,77.1049,77.1711,77.0954,77.1522,15536.0
2022-11-22 12:05:00,81.53,81.53,81.42,81.43,10419.0,77.1522,77.1522,77.0481,77.0576,10419.0
2022-11-22 12:10:00,81.44,81.47,81.42,81.44,20901.0,77.067,77.0954,77.0481,77.067,20901.0
2022-11-22 12:15:00,81.44,81.47,81.41,81.42,78504.0,77.067,77.0954,77.0387,77.0481,78504.0
2022-11-22 12:20:00,81.42,81.46,81.4,81.42,33310.0,77.0481,77.086,77.0292,77.0481,33310.0
2022-11-22 12:25:00,81.42,81.45,81.39,81.45,17937.0,77.0481,77.0765,77.0197,77.0765,17937.0
2022-11-22 12:30:00,81.45,81.49,81.44,81.48,12397.0,77.0765,77.1144,77.067,77.1049,12397.0
2022-11-22 12:35:00,81.49,81.55,81.49,81.54,14508.0,77.1144,77.1711,77.1144,77.1617,14508.0
2022-11-22 12:40:00,81.55,81.57,81.51,81.56,16874.0,77.1711,77.1901,77.1333,77.1806,16874.0
2022-11-22 12:45:00,81.56,81.56,81.5,81.5,8093.0,77.1806,77.1806,77.1238,77.1238,8093.0
2022-11-22 12:50:00,81.51,81.51,81.46,81.47,14877.0,77.1333,77.1333,77.086,77.0954,14877.0
2022-11-22 12:55:00,81.47,81.51,81.46,81.51,12982.0,77.0954,77.1333,77.086,77.1333,12982.0
2022-11-22 13:00:00,81.51,81.53,81.47,81.51,44409.0,77.1333,77.1522,77.0954,77.1333,44409.0
2022-11-22 13:05:00,81.51,81.57,81.46,81.56,34750.0,77.1333,77.1901,77.086,77.1806,34750.0
2022-11-22 13:10:00,81.55,81.62,81.55,81.61,21408.0,77.1711,77.2374,77.1711,77.2279,21408.0
2022-11-22 13:15:00,81.61,81.62,81.56,81.61,13439.0,77.2279,77.2374,77.1806,77.2279,13439.0
2022-11-22 13:20:00,81.61,81.63,81.58,81.62,11265.0,77.2279,77.2468,77.1995,77.2374,11265.0
2022-11-22 13:25:00,81.63,81.65,81.62,81.64,12162.0,77.2468,77.2658,77.2374,77.2563,12162.0
2022-11-22 13:30:00,81.64,81.67,81.63,81.64,39366.0,77.2563,77.2847,77.2468,77.2563,39366.0
2022-11-22 13:35:00,81.64,81.65,81.59,81.61,20114.0,77.2563,77.2658,77.209,77.2279,20114.0
2022-11-22 13:40:00,81.61,81.67,81.6,81.67,28830.0,77.2279,77.2847,77.2185,77.2847,28830.0
2022-11-22 13:45:00,81.67,81.67,81.62,81.65,25224.0,77.2847,77.2847,77.2374,77.2658,25224.0
2022-11-22 13:50:00,81.66,81.71,81.64,81.7,59893.0,77.2752,77.3225,77.2563,77.3131,59893.0
2022-11-22 13:55:00,81.7,81.73,81.68,81.7,39062.0,77.3131,77.3415,77.2942,77.3131,39062.0
2022-11-22 14:00:00,81.7,81.71,81.64,81.68,30812.0,77.3131,77.3225,77.2563,77.2942,30812.0
2022-11-22 14:05:00,81.67,81.7,81.66,81.69,14858.0,77.2847,77.3131,77.2752,77.3036,14858.0
2022-11-22 14:10:00,81.69,81.74,81.69,81.73,9907.0,77.3036,77.3509,77.3036,77.3415,9907.0
2022-11-22 14:15:00,81.73,81.78,81.72,81.77,23964.0,77.3415,77.3888,77.332,77.3793,23964.0
2022-11-22 14:20:00,81.77,81.78,81.75,81.75,19433.0,77.3793,77.3888,77.3604,77.3604,19433.0
2022-11-22 14:25:00,81.76,81.78,81.71,81.72,28521.0,77.3699,77.3888,77.3225,77.332,28521.0
2022-11-22 14:30:00,81.72,81.74,81.62,81.62,43168.0,77.332,77.3509,77.2374,77.2374,43168.0
2022-11-22 14:35:00,81.63,81.71,81.61,81.68,36241.0,77.2468,77.3225,77.2279,77.2942,36241.0
2022-11-22 14:40:00,81.69,81.73,81.65,81.66,63421.0,77.3036,77.3415,77.2658,77.2752,63421.0
2022-11-22 14:45:00,81.67,81.71,81.66,81.7,21907.0,77.2847,77.3225,77.2752,77.3131,21907.0
2022-11-22 14:50:00,81.7,81.79,81.69,81.77,41318.0,77.3131,77.3983,77.3036,77.3793,41318.0
2022-11-22 14:55:00,81.77,81.81,81.77,81.79,26897.0,77.3793,77.4172,77.3793,77.3983,26897.0
2022-11-22 15:00:00,81.79,81.88,81.78,81.86,26069.0,77.3983,77.4834,77.3888,77.4645,26069.0
2022-11-22 15:05:00,81.86,81.87,81.83,81.86,16553.0,77.4645,77.474,77.4361,77.4645,16553.0
2022-11-22 15:10:00,81.87,81.87,81.79,81.87,27849.0,77.474,77.474,77.3983,77.474,27849.0
2022-11-22 15:15:00,81.88,81.9,81.86,81.87,48519.0,77.4834,77.5023,77.4645,77.474,48519.0
2022-11-22 15:20:00,81.87,81.91,81.86,81.91,36397.0,77.474,77.5118,77.4645,77.5118,36397.0
2022-11-22 15:25:00,81.91,81.93,81.87,81.92,27090.0,77.5118,77.5307,77.474,77.5213,27090.0
2022-11-22 15:30:00,81.93,81.97,81.92,81.97,38086.0,77.5307,77.5686,77.5213,77.5686,38086.0
2022-11-22 15:35:00,81.97,82.0,81.95,81.99,39530.0,77.5686,77.597,77.5497,77.5875,39530.0
2022-11-22 15:40:00,81.99,81.99,81.94,81.98,42453.0,77.5875,77.5875,77.5402,77.5781,42453.0
2022-11-22 15:45:00,81.97,82.07,81.97,82.04,112102.0,77.5686,77.6632,77.5686,77.6348,112102.0
2022-11-22 15:50:00,82.03,82.08,81.99,82.04,166070.0,77.6254,77.6727,77.5875,77.6348,166070.0
2022-11-22 15:55:00,82.04,82.1,82.02,82.07,163777.0,77.6348,77.6916,77.6159,77.6632,163777.0
2022-11-23 09:30:00,82.0,82.06,81.81,82.02,157778.0,77.597,77.6538,77.4172,77.6159,157778.0
2022-11-23 09:35:00,82.04,82.08,81.96,82.05,84993.0,77.6348,77.6727,77.5591,77.6443,84993.0
2022-11-23 09:40:00,82.05,82.08,81.91,81.99,91008.0,77.6443,77.6727,77.5118,77.5875,91008.0
2022-11-23 09:45:00,81.99,82.34,81.99,82.29,229713.0,77.5875,77.9187,77.5875,77.8714,229713.0
2022-11-23 09:50:00,82.33,82.46,82.31,82.39,43535.0,77.9093,78.0323,77.8903,77.966,43535.0
2022-11-23 09:55:00,82.39,82.4,82.28,82.32,130161.0,77.966,77.9755,77.8619,77.8998,130161.0
2022-11-23 10:00:00,82.32,82.36,82.18,82.32,100938.0,77.8998,77.9376,77.7673,77.8998,100938.0
2022-11-23 10:05:00,82.32,82.42,82.27,82.27,35991.0,77.8998,77.9944,77.8525,77.8525,35991.0
2022-11-23 10:10:00,82.28,82.38,82.21,82.21,26494.0,77.8619,77.9566,77.7957,77.7957,26494.0
2022-11-23 10:15:00,82.2,82.22,82.06,82.18,26886.0,77.7862,77.8052,77.6538,77.7673,26886.0
2022-11-23 10:20:00,82.17,82.24,82.14,82.23,16853.0,77.7578,77.8241,77.7295,77.8146,16853.0
2022-11-23 10:25:00,82.22,82.27,82.16,82.25,21430.0,77.8052,77.8525,77.7484,77.8336,21430.0
2022-11-23 10:30:00,82.24,82.32,82.24,82.27,22452.0,77.8241,77.8998,77.8241,77.8525,22452.0
2022-11-23 10:35:00,82.26,82.3,82.19,82.21,24123.0,77.843,77.8809,77.7768,77.7957,24123.0
2022-11-23 10:40:00,82.22,82.39,82.22,82.32,52452.0,77.8052,77.966,77.8052,77.8998,52452.0
2022-11-23 10:45:00,82.33,82.35,82.24,82.32,28765.0,77.9093,77.9282,77.8241,77.8998,28765.0
2022-11-23 10:50:00,82.31,82.37,82.27,82.32,18804.0,77.8903,77.9471,77.8525,77.8998,18804.0
2022-11-23 10:55:00,82.33,82.35,82.26,82.27,9555.0,77.9093,77.9282,77.843,77.8525,9555.0
2022-11-23 11:00:00,82.28,82.3,82.18,82.21,13449.0,77.8619,77.8809,77.7673,77.7957,13449.0
2022-11-23 11:05:00,82.22,82.31,82.21,82.29,10815.0,77.8052,77.8903,77.7957,77.8714,10815.0
2022-11-23 11:10:00,82.29,82.37,82.29,82.37,12937.0,77.8714,77.9471,77.8714,77.9471,12937.0
2022-11-23 11:15:00,82.38,82.4,82.3,82.31,13169.0,77.9566,77.9755,77.8809,77.8903,13169.0
2022-11-23 11:20:00,82.3,82.38,82.3,82.31,11865.0,77.8809,77.9566,77.8809,77.8903,11865.0
2022-11-23 11:25:00,82.32,82.33,82.25,82.3,11699.0,77.8998,77.9093,77.8336,77.8809,11699.0
2022-11-23 11:30:00,82.3,82.3,82.21,82.3,15027.0,77.8809,77.8809,77.7957,77.8809,15027.0
2022-11-23 11:35:00,82.29,82.31,82.26,82.3,14135.0,77.8714,77.8903,77.843,77.8809,14135.0
2022-11-23 11:40:00,82.3,82.3,82.24,82.26,14136.0,77.8809,77.8809,77.8241,77.843,14136.0
2022-11-23 11:45:00,82.26,82.27,82.08,82.08,33520.0,77.843,77.8525,77.6727,77.6727,33520.0
2022-11-23 11:50:00,82.09,82.15,81.96,81.96,33457.0,77.6821,77.7389,77.5591,77.5591,33457.0
2022-11-23 11:55:00,81.96,82.04,81.89,82.04,24349.0,77.5591,77.6348,77.4929,77.6348,24349.0
2022-11-23 12:00:00,82.03,82.05,82.01,82.02,16726.0,77.6254,77.6443,77.6064,77.6159,16726.0
2022-11-23 12:05:00,82.02,82.1,82.01,82.06,7202.0,77.6159,77.6916,77.6064,77.6538,7202.0
2022-11-23 12:10:00,82.08,82.09,82.04,82.04,30362.0,77.6727,77.6821,77.6348,77.6348,30362.0
2022-11-23 12:15:00,82.03,82.07,82.01,82.04,10144.0,77.6254,77.6632,77.6064,77.6348,10144.0
2022-11-23 12:20:00,82.03,82.1,82.02,82.08,23293.0,77.6254,77.6916,77.6159,77.6727,23293.0
2022-11-23 12:25:00,82.08,82.12,82.04,82.06,50958.0,77.6727,77.7105,77.6348,77.6538,50958.0
2022-11-23 12:30:00,82.07,82.1,82.04,82.07,27981.0,77.6632,77.6916,77.6348,77.6632,27981.0
2022-11-23 12:35:00,82.07,82.07,82.01,82.05,7027.0,77.6632,77.6632,77.6064,77.6443,7027.0
2022-11-23 12:40:00,82.04,82.04,81.94,81.94,7147.0,77.6348,77.6348,77.5402,77.5402,7147.0
2022-11-23 12:45:00,81.93,81.99,81.93,81.98,8440.0,77.5307,77.5875,77.5307,77.5781,8440.0
2022-11-23 12:50:00,81.97,81.97,81.88,81.9,14613.0,77.5686,77.5686,77.4834,77.5023,14613.0
2022-11-23 12:55:00,81.9,81.9,81.79,81.87,20533.0,77.5023,77.5023,77.3983,77.474,20533.0
2022-11-23 13:00:00,81.86,81.95,81.82,81.94,8243.0,77.4645,77.5497,77.4266,77.5402,8243.0
2022-11-23 13:05:00,81.95,81.97,81.94,81.97,8920.0,77.5497,77.5686,77.5402,77.5686,8920.0
2022-11-23 13:10:00,81.96,81.97,81.93,81.94,12092.0,77.5591,77.5686,77.5307,77.5402,12092.0
2022-11-23 13:15:00,81.94,81.98,81.94,81.96,27205.0,77.5402,77.5781,77.5402,77.5591,27205.0
2022-11-23 13:20:00,81.95,81.97,81.93,81.96,18823.0,77.5497,77.5686,77.5307,77.5591,18823.0
2022-11-23 13:25:00,81.96,82.03,81.94,82.03,17919.0,77.5591,77.6254,77.5402,77.6254,17919.0
2022-11-23 13:30:00,82.03,82.13,82.03,82.12,14005.0,77.6254,77.72,77.6254,77.7105,14005.0
2022-11-23 13:35:00,82.12,82.17,82.1,82.13,10516.0,77.7105,77.7578,77.6916,77.72,10516.0
2022-11-23 13:40:00,82.12,82.12,82.05,82.09,11531.0,77.7105,77.7105,77.6443,77.6821,11531.0
2022-11-23 13:45:00,82.09,82.1,82.07,82.09,10327.0,77.6821,77.6916,77.6632,77.6821,10327.0
2022-11-23 13:50:00,82.08,82.08,81.99,82.01,15010.0,77.6727,77.6727,77.5875,77.6064,15010.0
2022-11-23 13:55:00,82.02,82.05,82.0,82.04,12680.0,77.6159,77.6443,77.597,77.6348,12680.0
2022-11-23 14:00:00,82.06,82.48,81.94,82.46,218915.0,77.6538,78.0512,77.5402,78.0323,218915.0
2022-11-23 14:05:00,82.46,82.46,82.27,82.34,95804.0,78.0323,78.0323,77.8525,77.9187,95804.0
2022-11-23 14:10:00,82.35,82.36,82.16,82.25,88263.0,77.9282,77.9376,77.7484,77.8336,88263.0
2022-11-23 14:15:00,82.26,82.32,82.19,82.21,55561.0,77.843,77.8998,77.7768,77.7957,55561.0
2022-11-23 14:20:00,82.21,82.34,82.2,82.34,64979.0,77.7957,77.9187,77.7862,77.9187,64979.0
2022-11-23 14:25:00,82.34,82.44,82.32,82.33,38901.0,77.9187,78.0134,77.8998,77.9093,38901.0
2022-11-23 14:30:00,82.32,82.32,82.2,82.21,53899.0,77.8998,77.8998,77.7862,77.7957,53899.0
2022-11-23 14:35:00,82.2,82.2,82.09,82.14,52486.0,77.7862,77.7862,77.6821,77.7295,52486.0
2022-11-23 14:40:00,82.13,82.25,82.13,82.24,51142.0,77.72,77.8336,77.72,77.8241,51142.0
2022-11-23 14:45:00,82.24,82.38,82.22,82.35,45529.0,77.8241,77.9566,77.8052,77.9282,45529.0
2022-11-23 14:50:00,82.34,82.37,82.22,82.23,85881.0,77.9187,77.9471,77.8052,77.8146,85881.0
2022-11-23 14:55:00,82.23,82.31,82.23,82.27,66463.0,77.8146,77.8903,77.8146,77.8525,66463.0
2022-11-23 15:00:00,82.26,82.32,82.21,82.29,70978.0,77.843,77.8998,77.7957,77.8714,70978.0
2022-11-23 15:05:00,82.29,82.32,82.28,82.29,57823.0,77.8714,77.8998,77.8619,77.8714,57823.0
2022-11-23 15:10:00,82.3,82.3,82.26,82.29,40288.0,77.8809,77.8809,77.843,77.8714,40288.0
2022-11-23 15:15:00,82.3,82.38,82.28,82.36,68618.0,77.8809,77.9566,77.8619,77.9376,68618.0
2022-11-23 15:20:00,82.36,82.36,82.25,82.28,68651.0,77.9376,77.9376,77.8336,77.8619,68651.0
2022-11-23 15:25:00,82.28,82.32,82.27,82.28,49555.0,77.8619,77.8998,77.8525,77.8619,49555.0
2022-11-23 15:30:00,82.28,82.29,82.25,82.27,67400.0,77.8619,77.8714,77.8336,77.8525,67400.0
2022-11-23 15:35:00,82.27,82.35,82.25,82.34,77219.0,77.8525,77.9282,77.8336,77.9187,77219.0
2022-11-23 15:40:00,82.34,82.38,82.31,82.37,79456.0,77.9187,77.9566,77.8903,77.9471,79456.0
2022-11-23 15:45:00,82.37,82.37,82.29,82.31,84540.0,77.9471,77.9471,77.8714,77.8903,84540.0
2022-11-23 15:50:00,82.32,82.43,82.32,82.41,101074.0,77.8998,78.0039,77.8998,77.985,101074.0
2022-11-23 15:55:00,82.4,82.44,82.35,82.42,296692.0,77.9755,78.0134,77.9282,77.9944,296692.0
2022-11-25 09:30:00,82.28,82.43,82.16,82.2,98387.0,77.8619,78.0039,77.7484,77.7862,98387.0
2022-11-25 09:35:00,82.21,82.34,82.2,82.22,39125.0,77.7957,77.9187,77.7862,77.8052,39125.0
2022-11-25 09:40:00,82.23,82.38,82.2,82.35,63831.0,77.8146,77.9566,77.7862,77.9282,63831.0
2022-11-25 09:45:00,82.35,82.41,82.23,82.33,35037.0,77.9282,77.985,77.8146,77.9093,35037.0
2022-11-25 09:50:00,82.34,82.4,82.33,82.34,32282.0,77.9187,77.9755,77.9093,77.9187,32282.0
2022-11-25 09:55:00,82.33,82.38,82.29,82.35,45852.0,77.9093,77.9566,77.8714,77.9282,45852.0
2022-11-25 10:00:00,82.36,82.37,82.29,82.3,46083.0,77.9376,77.9471,77.8714,77.8809,46083.0
2022-11-25 10:05:00,82.3,82.34,82.26,82.28,47316.0,77.8809,77.9187,77.843,77.8619,47316.0
2022-11-25 10:10:00,82.29,82.29,82.18,82.21,21154.0,77.8714,77.8714,77.7673,77.7957,21154.0
2022-11-25 10:15:00,82.22,82.24,82.15,82.15,23963.0,77.8052,77.8241,77.7389,77.7389,23963.0
2022-11-25 10:20:00,82.14,82.2,82.14,82.17,19737.0,77.7295,77.7862,77.7295,77.7578,19737.0
2022-11-25 10:25:00,82.17,82.23,82.17,82.22,15354.0,77.7578,77.8146,77.7578,77.8052,15354.0
2022-11-25 10:30:00,82.23,82.28,82.21,82.22,18822.0,77.8146,77.8619,77.7957,77.8052,18822.0
2022-11-25 10:35:00,82.22,82.22,82.1,82.12,20018.0,77.8052,77.8052,77.6916,77.7105,20018.0
2022-11-25 10:40:00,82.13,82.18,82.13,82.16,12312.0,77.72,77.7673,77.72,77.7484,12312.0
2022-11-25 10:45:00,82.15,82.26,82.13,82.23,12298.0,77.7389,77.843,77.72,77.8146,12298.0
2022-11-25 10:50:00,82.23,82.27,82.18,82.24,13792.0,77.8146,77.8525,77.7673,77.8241,13792.0
2022-11-25 10:55:00,82.24,82.27,82.2,82.21,15014.0,77.8241,77.8525,77.7862,77.7957,15014.0
2022-11-25 11:00:00,82.22,82.27,82.17,82.25,18366.0,77.8052,77.8525,77.7578,77.8336,18366.0
2022-11-25 11:05:00,82.24,82.3,82.22,82.3,8315.0,77.8241,77.8809,77.8052,77.8809,8315.0
2022-11-25 11:10:00,82.29,82.31,82.2,82.2,23323.0,77.8714,77.8903,77.7862,77.7862,23323.0
2022-11-25 11:15:00,82.2,82.28,82.17,82.23,18391.0,77.7862,77.8619,77.7578,77.8146,18391.0
2022-11-25 11:20:00,82.23,82.3,82.19,82.25,11268.0,77.8146,77.8809,77.7768,77.8336,11268.0
2022-11-25 11:25:00,82.24,82.26,82.22,82.24,12104.0,77.8241,77.843,77.8052,77.8241,12104.0
2022-11-25 11:30:00,82.25,82.27,82.2,82.26,25412.0,77.8336,77.8525,77.7862,77.843,25412.0
2022-11-25 11:35:00,82.27,82.32,82.26,82.31,11768.0,77.8525,77.8998,77.843,77.8903,11768.0
2022-11-25 11:40:00,82.31,82.34,82.3,82.31,11147.0,77.8903,77.9187,77.8809,77.8903,11147.0
2022-11-25 11:45:00,82.32,82.36,82.31,82.34,18095.0,77.8998,77.9376,77.8903,77.9187,18095.0
2022-11-25 11:50:00,82.34,82.35,82.29,82.31,18235.0,77.9187,77.9282,77.8714,77.8903,18235.0
2022-11-25 11:55:00,82.32,82.33,82.31,82.31,8685.0,77.8998,77.9093,77.8903,77.8903,8685.0
2022-11-25 12:00:00,82.31,82.31,82.23,82.23,26790.0,77.8903,77.8903,77.8146,77.8146,26790.0
2022-11-25 12:05:00,82.23,82.29,82.23,82.25,19354.0,77.8146,77.8714,77.8146,77.8336,19354.0
2022-11-25 12:10:00,82.25,82.28,82.24,82.28,16613.0,77.8336,77.8619,77.8241,77.8619,16613.0
2022-11-25 12:15:00,82.29,82.32,82.28,82.31,17094.0,77.8714,77.8998,77.8619,77.8903,17094.0
2022-11-25 12:20:00,82.32,82.33,82.28,82.3,14695.0,77.8998,77.9093,77.8619,77.8809,14695.0
2022-11-25 12:25:00,82.3,82.38,82.3,82.34,14705.0,77.8809,77.9566,77.8809,77.9187,14705.0
2022-11-25 12:30:00,82.34,82.34,82.24,82.24,12282.0,77.9187,77.9187,77.8241,77.8241,12282.0
2022-11-25 12:35:00,82.23,82.29,82.23,82.29,9407.0,77.8146,77.8714,77.8146,77.8714,9407.0
2022-11-25 12:40:00,82.29,82.29,82.23,82.26,15208.0,77.8714,77.8714,77.8146,77.843,15208.0
2022-11-25 12:45:00,82.26,82.3,82.21,82.22,20793.0,77.843,77.8809,77.7957,77.8052,20793.0
2022-11-25 12:50:00,82.22,82.28,82.22,82.25,59278.0,77.8052,77.8619,77.8052,77.8336,59278.0
2022-11-25 12:55:00,82.24,82.36,82.22,82.36,46379.0,77.8241,77.9376,77.8052,77.9376,46379.0
2022-11-28 09:30:00,81.77,81.79,81.52,81.65,105011.0,77.3793,77.3983,77.1428,77.2658,105011.0
2022-11-28 09:35:00,81.66,81.75,81.64,81.65,73137.0,77.2752,77.3604,77.2563,77.2658,73137.0
2022-11-28 09:40:00,81.64,81.64,81.43,81.54,68000.0,77.2563,77.2563,77.0576,77.1617,68000.0
2022-11-28 09:45:00,81.54,81.62,81.53,81.59,62249.0,77.1617,77.2374,77.1522,77.209,62249.0
2022-11-28 09:50:00,81.58,81.69,81.54,81.58,67484.0,77.1995,77.3036,77.1617,77.1995,67484.0
2022-11-28 09:55:00,81.56,81.58,81.41,81.48,111770.0,77.1806,77.1995,77.0387,77.1049,111770.0
2022-11-28 10:00:00,81.49,81.57,81.44,81.56,79075.0,77.1144,77.1901,77.067,77.1806,79075.0
2022-11-28 10:05:00,81.56,81.58,81.51,81.54,44000.0,77.1806,77.1995,77.1333,77.1617,44000.0
2022-11-28 10:10:00,81.54,81.75,81.54,81.74,56676.0,77.1617,77.3604,77.1617,77.3509,56676.0
2022-11-28 10:15:00,81.75,81.79,81.71,81.79,32427.0,77.3604,77.3983,77.3225,77.3983,32427.0
2022-11-28 10:20:00,81.78,81.8,81.58,81.64,58072.0,77.3888,77.4077,77.1995,77.2563,58072.0
2022-11-28 10:25:00,81.65,81.66,81.56,81.66,30483.0,77.2658,77.2752,77.1806,77.2752,30483.0
2022-11-28 10:30:00,81.65,81.73,81.61,81.65,29906.0,77.2658,77.3415,77.2279,77.2658,29906.0
2022-11-28 10:35:00,81.65,81.69,81.62,81.63,21341.0,77.2658,77.3036,77.2374,77.2468,21341.0
2022-11-28 10:40:00,81.64,81.7,81.59,81.68,32606.0,77.2563,77.3131,77.209,77.2942,32606.0
2022-11-28 10:45:00,81.68,81.73,81.6,81.63,22048.0,77.2942,77.3415,77.2185,77.2468,22048.0
2022-11-28 10:50:00,81.61,81.62,81.43,81.45,34411.0,77.2279,77.2374,77.0576,77.0765,34411.0
2022-11-28 10:55:00,81.45,81.47,81.41,81.45,18340.0,77.0765,77.0954,77.0387,77.0765,18340.0
2022-11-28 11:00:00,81.44,81.49,81.36,81.41,14111.0,77.067,77.1144,76.9913,77.0387,14111.0
2022-11-28 11:05:00,81.39,81.42,81.33,81.4,21645.0,77.0197,77.0481,76.963,77.0292,21645.0
2022-11-28 11:10:00,81.4,81.4,81.31,81.38,12713.0,77.0292,77.0292,76.944,77.0103,12713.0
2022-11-28 11:15:00,81.36,81.4,81.36,81.37,13510.0,76.9913,77.0292,76.9913,77.0008,13510.0
2022-11-28 11:20:00,81.37,81.37,81.24,81.25,34054.0,77.0008,77.0008,76.8778,76.8872,34054.0
2022-11-28 11:25:00,81.24,81.3,81.23,81.26,99658.0,76.8778,76.9346,76.8683,76.8967,99658.0
2022-11-28 11:30:00,81.26,81.32,81.24,81.29,38848.0,76.8967,76.9535,76.8778,76.9251,38848.0
2022-11-28 11:35:00,81.28,81.32,81.26,81.28,47026.0,76.9156,76.9535,76.8967,76.9156,47026.0
2022-11-28 11:40:00,81.27,81.36,81.21,81.29,34023.0,76.9062,76.9913,76.8494,76.9251,34023.0
2022-11-28 11:45:00,81.29,81.34,81.28,81.33,8420.0,76.9251,76.9724,76.9156,76.963,8420.0
2022-11-28 11:50:00,81.32,81.36,81.31,81.36,7106.0,76.9535,76.9913,76.944,76.9913,7106.0
2022-11-28 11:55:00,81.36,81.39,81.35,81.37,15321.0,76.9913,77.0197,76.9819,77.0008,15321.0
2022-11-28 12:00:00,81.37,81.44,81.09,81.22,69965.0,77.0008,77.067,76.7358,76.8589,69965.0
2022-11-28 12:05:00,81.21,81.41,81.15,81.15,47354.0,76.8494,77.0387,76.7926,76.7926,47354.0
2022-11-28 12:10:00,81.15,81.19,81.1,81.13,18129.0,76.7926,76.8305,76.7453,76.7737,18129.0
2022-11-28 12:15:00,81.14,81.26,81.13,81.26,14305.0,76.7832,76.8967,76.7737,76.8967,14305.0
2022-11-28 12:20:00,81.26,81.29,81.23,81.25,10231.0,76.8967,76.9251,76.8683,76.8872,10231.0
2022-11-28 12:25:00,81.23,81.26,81.18,81.19,15137.0,76.8683,76.8967,76.821,76.8305,15137.0
2022-11-28 12:30:00,81.19,81.27,81.19,81.23,10062.0,76.8305,76.9062,76.8305,76.8683,10062.0
2022-11-28 12:35:00,81.23,81.29,81.23,81.23,8248.0,76.8683,76.9251,76.8683,76.8683,8248.0
2022-11-28 12:40:00,81.23,81.24,81.21,81.21,7825.0,76.8683,76.8778,76.8494,76.8494,7825.0
2022-11-28 12:45:00,81.21,81.24,81.19,81.2,14623.0,76.8494,76.8778,76.8305,76.8399,14623.0
2022-11-28 12:50:00,81.2,81.2,81.03,81.04,48572.0,76.8399,76.8399,76.6791,76.6885,48572.0
2022-11-28 12:55:00,81.04,81.08,81.03,81.04,8283.0,76.6885,76.7264,76.6791,76.6885,8283.0
2022-11-28 13:00:00,81.03,81.05,81.01,81.02,16028.0,76.6791,76.698,76.6601,76.6696,16028.0
2022-11-28 13:05:00,81.02,81.04,80.97,80.97,8570.0,76.6696,76.6885,76.6223,76.6223,8570.0
2022-11-28 13:10:00,80.98,80.99,80.9,80.98,29834.0,76.6317,76.6412,76.556,76.6317,29834.0
2022-11-28 13:15:00,80.98,81.0,80.95,80.99,10763.0,76.6317,76.6507,76.6034,76.6412,10763.0
2022-11-28 13:20:00,80.99,81.0,80.97,80.97,6215.0,76.6412,76.6507,76.6223,76.6223,6215.0
2022-11-28 13:25:00,80.97,80.99,80.91,80.91,9908.0,76.6223,76.6412,76.5655,76.5655,9908.0
2022-11-28 13:30:00,80.9,80.91,80.85,80.86,13295.0,76.556,76.5655,76.5087,76.5182,13295.0
2022-11-28 13:35:00,80.86,80.9,80.84,80.9,8272.0,76.5182,76.556,76.4993,76.556,8272.0
2022-11-28 13:40:00,80.89,80.91,80.82,80.82,9514.0,76.5466,76.5655,76.4803,76.4803,9514.0
2022-11-28 13:45:00,80.81,80.81,80.76,80.77,11412.0,76.4709,76.4709,76.4236,76.433,11412.0
2022-11-28 13:50:00,80.76,80.79,80.71,80.71,12144.0,76.4236,76.4519,76.3762,76.3762,12144.0
2022-11-28 13:55:00,80.71,80.72,80.56,80.63,36682.0,76.3762,76.3857,76.2343,76.3005,36682.0
2022-11-28 14:00:00,80.62,80.66,80.6,80.62,22479.0,76.2911,76.3289,76.2722,76.2911,22479.0
2022-11-28 14:05:00,80.63,80.68,80.63,80.64,16370.0,76.3005,76.3479,76.3005,76.31,16370.0
2022-11-28 14:10:00,80.63,80.68,80.63,80.67,9584.0,76.3005,76.3479,76.3005,76.3384,9584.0
2022-11-28 14:15:00,80.66,80.7,80.66,80.68,12929.0,76.3289,76.3668,76.3289,76.3479,12929.0
2022-11-28 14:20:00,80.68,80.68,80.62,80.66,17502.0,76.3479,76.3479,76.2911,76.3289,17502.0
2022-11-28 14:25:00,80.64,80.65,80.59,80.59,10315.0,76.31,76.3195,76.2627,76.2627,10315.0
2022-11-28 14:30:00,80.59,80.66,80.57,80.66,54751.0,76.2627,76.3289,76.2438,76.3289,54751.0
2022-11-28 14:35:00,80.65,80.69,80.64,80.68,17470.0,76.3195,76.3573,76.31,76.3479,17470.0
2022-11-28 14:40:00,80.68,80.68,80.63,80.64,15863.0,76.3479,76.3479,76.3005,76.31,15863.0
2022-11-28 14:45:00,80.63,80.65,80.58,80.59,14077.0,76.3005,76.3195,76.2532,76.2627,14077.0
2022-11-28 14:50:00,80.58,80.6,80.56,80.59,24156.0,76.2532,76.2722,76.2343,76.2627,24156.0
2022-11-28 14:55:00,80.59,80.62,80.55,80.56,39272.0,76.2627,76.2911,76.2248,76.2343,39272.0
2022-11-28 15:00:00,80.56,80.57,80.49,80.5,31306.0,76.2343,76.2438,76.1681,76.1775,31306.0
2022-11-28 15:05:00,80.49,80.49,80.42,80.45,48607.0,76.1681,76.1681,76.1018,76.1302,48607.0
2022-11-28 15:10:00,80.45,80.49,80.41,80.42,58786.0,76.1302,76.1681,76.0924,76.1018,58786.0
2022-11-28 15:15:00,80.43,80.44,80.39,80.42,34323.0,76.1113,76.1207,76.0734,76.1018,34323.0
2022-11-28 15:20:00,80.42,80.46,80.4,80.41,27586.0,76.1018,76.1397,76.0829,76.0924,27586.0
2022-11-28 15:25:00,80.4,80.43,80.38,80.42,39603.0,76.0829,76.1113,76.064,76.1018,39603.0
2022-11-28 15:30:00,80.43,80.44,80.37,80.4,24113.0,76.1113,76.1207,76.0545,76.0829,24113.0
2022-11-28 15:35:00,80.39,80.49,80.39,80.49,18376.0,76.0734,76.1681,76.0734,76.1681,18376.0
2022-11-28 15:40:00,80.48,80.58,80.47,80.57,43687.0,76.1586,76.2532,76.1491,76.2438,43687.0
2022-11-28 15:45:00,80.56,80.58,80.41,80.41,54303.0,76.2343,76.2532,76.0924,76.0924,54303.0
2022-11-28 15:50:00,80.41,80.5,80.4,80.46,77404.0,76.0924,76.1775,76.0829,76.1397,77404.0
2022-11-28 15:55:00,80.46,80.58,80.45,80.53,231623.0,76.1397,76.2532,76.1302,76.2059,231623.0
2022-11-29 09:30:00,80.83,81.13,80.68,81.1,154424.0,76.4898,76.7737,76.3479,76.7453,154424.0
2022-11-29 09:35:00,81.09,81.11,80.93,81.05,59880.0,76.7358,76.7548,76.5844,76.698,59880.0
2022-11-29 09:40:00,81.04,81.13,80.74,80.82,90340.0,76.6885,76.7737,76.4046,76.4803,90340.0
2022-11-29 09:45:00,80.82,80.94,80.74,80.85,43330.0,76.4803,76.5939,76.4046,76.5087,43330.0
2022-11-29 09:50:00,80.84,80.93,80.8,80.9,72456.0,76.4993,76.5844,76.4614,76.556,72456.0
2022-11-29 09:55:00,80.89,80.97,80.84,80.95,40351.0,76.5466,76.6223,76.4993,76.6034,40351.0
2022-11-29 10:00:00,80.95,81.08,80.9,80.93,54720.0,76.6034,76.7264,76.556,76.5844,54720.0
2022-11-29 10:05:00,80.94,81.03,80.88,80.99,29988.0,76.5939,76.6791,76.5371,76.6412,29988.0
2022-11-29 10:10:00,81.0,81.04,80.82,80.87,22314.0,76.6507,76.6885,76.4803,76.5277,22314.0
2022-11-29 10:15:00,80.9,81.06,80.88,81.0,36240.0,76.556,76.7075,76.5371,76.6507,36240.0
2022-11-29 10:20:00,81.0,81.05,80.96,81.01,35733.0,76.6507,76.698,76.6128,76.6601,35733.0
2022-11-29 10:25:00,81.01,81.13,80.97,81.13,34175.0,76.6601,76.7737,76.6223,76.7737,34175.0
2022-11-29 10:30:00,81.14,81.22,81.13,81.2,29865.0,76.7832,76.8589,76.7737,76.8399,29865.0
2022-11-29 10:35:00,81.18,81.22,81.13,81.2,29225.0,76.821,76.8589,76.7737,76.8399,29225.0
2022-11-29 10:40:00,81.2,81.21,81.11,81.12,17902.0,76.8399,76.8494,76.7548,76.7642,17902.0
2022-11-29 10:45:00,81.11,81.24,81.11,81.19,21792.0,76.7548,76.8778,76.7548,76.8305,21792.0
2022-11-29 10:50:00,81.18,81.24,81.09,81.1,15674.0,76.821,76.8778,76.7358,76.7453,15674.0
2022-11-29 10:55:00,81.09,81.17,81.09,81.11,15454.0,76.7358,76.8115,76.7358,76.7548,15454.0
2022-11-29 11:00:00,81.11,81.15,80.92,80.94,31884.0,76.7548,76.7926,76.575,76.5939,31884.0
2022-11-29 11:05:00,80.94,80.98,80.75,80.75,38523.0,76.5939,76.6317,76.4141,76.4141,38523.0
2022-11-29 11:10:00,80.75,80.84,80.71,80.77,36002.0,76.4141,76.4993,76.3762,76.433,36002.0
2022-11-29 11:15:00,80.78,80.78,80.65,80.66,22912.0,76.4425,76.4425,76.3195,76.3289,22912.0
2022-11-29 11:20:00,80.66,80.71,80.62,80.66,24990.0,76.3289,76.3762,76.2911,76.3289,24990.0
2022-11-29 11:25:00,80.65,80.71,80.58,80.64,26667.0,76.3195,76.3762,76.2532,76.31,26667.0
2022-11-29 11:30:00,80.63,80.74,80.58,80.73,26519.0,76.3005,76.4046,76.2532,76.3952,26519.0
2022-11-29 11:35:00,80.73,80.81,80.7,80.79,24096.0,76.3952,76.4709,76.3668,76.4519,24096.0
2022-11-29 11:40:00,80.79,80.79,80.71,80.75,14294.0,76.4519,76.4519,76.3762,76.4141,14294.0
2022-11-29 11:45:00,80.76,80.8,80.72,80.79,25178.0,76.4236,76.4614,76.3857,76.4519,25178.0
2022-11-29 11:50:00,80.79,80.8,80.69,80.76,20586.0,76.4519,76.4614,76.3573,76.4236,20586.0
2022-11-29 11:55:00,80.77,80.83,80.76,80.83,11939.0,76.433,76.4898,76.4236,76.4898,11939.0
2022-11-29 12:00:00,80.84,80.85,80.76,80.78,11770.0,76.4993,76.5087,76.4236,76.4425,11770.0
2022-11-29 12:05:00,80.77,80.83,80.77,80.79,10256.0,76.433,76.4898,76.433,76.4519,10256.0
2022-11-29 12:10:00,80.79,80.79,80.74,80.78,10481.0,76.4519,76.4519,76.4046,76.4425,10481.0
2022-11-29 12:15:00,80.77,80.79,80.68,80.74,14799.0,76.433,76.4519,76.3479,76.4046,14799.0
2022-11-29 12:20:00,80.74,80.74,80.62,80.62,6046.0,76.4046,76.4046,76.2911,76.2911,6046.0
2022-11-29 12:25:00,80.63,80.71,80.61,80.67,28177.0,76.3005,76.3762,76.2816,76.3384,28177.0
2022-11-29 12:30:00,80.67,80.75,80.66,80.74,21159.0,76.3384,76.4141,76.3289,76.4046,21159.0
2022-11-29 12:35:00,80.74,80.88,80.71,80.86,17942.0,76.4046,76.5371,76.3762,76.5182,17942.0
2022-11-29 12:40:00,80.87,80.92,80.86,80.88,72787.0,76.5277,76.575,76.5182,76.5371,72787.0
2022-11-29 12:45:00,80.89,80.89,80.82,80.86,4818.0,76.5466,76.5466,76.4803,76.5182,4818.0
2022-11-29 12:50:00,80.87,80.89,80.86,80.86,8458.0,76.5277,76.5466,76.5182,76.5182,8458.0
2022-11-29 12:55:00,80.86,80.9,80.84,80.88,6628.0,76.5182,76.556,76.4993,76.5371,6628.0
2022-11-29 13:00:00,80.9,80.9,80.84,80.86,10859.0,76.556,76.556,76.4993,76.5182,10859.0
2022-11-29 13:05:00,80.86,80.9,80.85,80.86,8069.0,76.5182,76.556,76.5087,76.5182,8069.0
2022-11-29 13:10:00,80.86,80.95,80.83,80.95,12703.0,76.5182,76.6034,76.4898,76.6034,12703.0
2022-11-29 13:15:00,80.94,80.96,80.82,80.82,12468.0,76.5939,76.6128,76.4803,76.4803,12468.0
2022-11-29 13:20:00,80.82,80.87,80.8,80.87,7318.0,76.4803,76.5277,76.4614,76.5277,7318.0
2022-11-29 13:25:00,80.85,80.86,80.77,80.77,7619.0,76.5087,76.5182,76.433,76.433,7619.0
2022-11-29 13:30:00,80.76,80.81,80.76,80.81,62728.0,76.4236,76.4709,76.4236,76.4709,62728.0
2022-11-29 13:35:00,80.81,80.85,80.79,80.84,73170.0,76.4709,76.5087,76.4519,76.4993,73170.0
2022-11-29 13:40:00,80.84,80.88,80.82,80.86,5173.0,76.4993,76.5371,76.4803,76.5182,5173.0
2022-11-29 13:45:00,80.86,80.89,80.85,80.86,8043.0,76.5182,76.5466,76.5087,76.5182,8043.0
2022-11-29 13:50:00,80.85,80.89,80.81,80.89,12520.0,76.5087,76.5466,76.4709,76.5466,12520.0
2022-11-29 13:55:00,80.89,80.92,80.88,80.89,11329.0,76.5466,76.575,76.5371,76.5466,11329.0
2022-11-29 14:00:00,80.89,81.05,80.89,81.04,63918.0,76.5466,76.698,76.5466,76.6885,63918.0
2022-11-29 14:05:00,81.05,81.07,81.02,81.05,13062.0,76.698,76.7169,76.6696,76.698,13062.0
2022-11-29 14:10:00,81.04,81.05,80.94,80.97,10143.0,76.6885,76.698,76.5939,76.6223,10143.0
2022-11-29 14:15:00,80.98,80.99,80.92,80.94,37382.0,76.6317,76.6412,76.575,76.5939,37382.0
2022-11-29 14:20:00,80.93,80.95,80.87,80.87,28918.0,76.5844,76.6034,76.5277,76.5277,28918.0
2022-11-29 14:25:00,80.87,80.89,80.74,80.75,16067.0,76.5277,76.5466,76.4046,76.4141,16067.0
2022-11-29 14:30:00,80.75,80.75,80.68,80.73,27856.0,76.4141,76.4141,76.3479,76.3952,27856.0
2022-11-29 14:35:00,80.71,80.74,80.63,80.68,16780.0,76.3762,76.4046,76.3005,76.3479,16780.0
2022-11-29 14:40:00,80.68,80.71,80.64,80.65,21266.0,76.3479,76.3762,76.31,76.3195,21266.0
2022-11-29 14:45:00,80.65,80.66,80.61,80.63,18955.0,76.3195,76.3289,76.2816,76.3005,18955.0
2022-11-29 14:50:00,80.63,80.68,80.63,80.65,11623.0,76.3005,76.3479,76.3005,76.3195,11623.0
2022-11-29 14:55:00,80.66,80.75,80.66,80.75,19671.0,76.3289,76.4141,76.3289,76.4141,19671.0
2022-11-29 15:00:00,80.74,80.77,80.69,80.69,26123.0,76.4046,76.433,76.3573,76.3573,26123.0
2022-11-29 15:05:00,80.71,80.82,80.71,80.81,10090.0,76.3762,76.4803,76.3762,76.4709,10090.0
2022-11-29 15:10:00,80.8,80.81,80.76,80.78,10200.0,76.4614,76.4709,76.4236,76.4425,10200.0
2022-11-29 15:15:00,80.79,80.82,80.78,80.78,15533.0,76.4519,76.4803,76.4425,76.4425,15533.0
2022-11-29 15:20:00,80.78,80.83,80.71,80.71,38320.0,76.4425,76.4898,76.3762,76.3762,38320.0
2022-11-29 15:25:00,80.72,80.77,80.69,80.75,15286.0,76.3857,76.433,76.3573,76.4141,15286.0
2022-11-29 15:30:00,80.76,80.87,80.76,80.86,25340.0,76.4236,76.5277,76.4236,76.5182,25340.0
2022-11-29 15:35:00,80.87,80.89,80.77,80.78,32018.0,76.5277,76.5466,76.433,76.4425,32018.0
2022-11-29 15:40:00,80.78,80.87,80.77,80.79,31814.0,76.4425,76.5277,76.433,76.4519,31814.0
2022-11-29 15:45:00,80.79,80.83,80.73,80.83,38812.0,76.4519,76.4898,76.3952,76.4898,38812.0
2022-11-29 15:50:00,80.82,80.85,80.69,80.72,65917.0,76.4803,76.5087,76.3573,76.3857,65917.0
2022-11-29 15:55:00,80.71,80.87,80.71,80.82,129202.0,76.3762,76.5277,76.3762,76.4803,129202.0
2022-11-30 09:30:00,80.83,81.07,80.67,80.69,105552.0,76.4898,76.7169,76.3384,76.3573,105552.0
2022-11-30 09:35:00,80.67,80.82,80.55,80.61,87473.0,76.3384,76.4803,76.2248,76.2816,87473.0
2022-11-30 09:40:00,80.62,80.84,80.58,80.79,236626.0,76.2911,76.4993,76.2532,76.4519,236626.0
2022-11-30 09:45:00,80.78,80.81,80.53,80.56,91335.0,76.4425,76.4709,76.2059,76.2343,91335.0
2022-11-30 09:50:00,80.56,80.59,80.37,80.38,84624.0,76.2343,76.2627,76.0545,76.064,84624.0
2022-11-30 09:55:00,80.38,80.55,80.38,80.48,75934.0,76.064,76.2248,76.064,76.1586,75934.0
2022-11-30 10:00:00,80.49,80.52,80.24,80.39,142205.0,76.1681,76.1964,75.9315,76.0734,142205.0
2022-11-30 10:05:00,80.42,80.45,80.31,80.44,76655.0,76.1018,76.1302,75.9977,76.1207,76655.0
2022-11-30 10:10:00,80.43,80.47,80.25,80.28,73513.0,76.1113,76.1491,75.9409,75.9693,73513.0
2022-11-30 10:15:00,80.28,80.29,80.17,80.2,59331.0,75.9693,75.9788,75.8652,75.8936,59331.0
2022-11-30 10:20:00,80.19,80.26,80.15,80.25,63841.0,75.8842,75.9504,75.8463,75.9409,63841.0
2022-11-30 10:25:00,80.24,80.24,80.11,80.14,43264.0,75.9315,75.9315,75.8085,75.8369,43264.0
2022-11-30 10:30:00,80.16,80.19,80.08,80.17,98923.0,75.8558,75.8842,75.7801,75.8652,98923.0
2022-11-30 10:35:00,80.17,80.21,80.09,80.2,40334.0,75.8652,75.9031,75.7895,75.8936,40334.0
2022-11-30 10:40:00,80.2,80.35,80.2,80.33,13674.0,75.8936,76.0356,75.8936,76.0166,13674.0
2022-11-30 10:45:00,80.32,80.34,80.24,80.3,18636.0,76.0072,76.0261,75.9315,75.9883,18636.0
2022-11-30 10:50:00,80.29,80.37,80.22,80.31,16307.0,75.9788,76.0545,75.9126,75.9977,16307.0
2022-11-30 10:55:00,80.31,80.4,80.31,80.35,9074.0,75.9977,76.0829,75.9977,76.0356,9074.0
2022-11-30 11:00:00,80.36,80.37,80.21,80.23,19574.0,76.045,76.0545,75.9031,75.922,19574.0
2022-11-30 11:05:00,80.24,80.41,80.24,80.4,11067.0,75.9315,76.0924,75.9315,76.0829,11067.0
2022-11-30 11:10:00,80.4,80.54,80.38,80.53,22592.0,76.0829,76.2154,76.064,76.2059,22592.0
2022-11-30 11:15:00,80.54,80.62,80.53,80.59,12677.0,76.2154,76.2911,76.2059,76.2627,12677.0
2022-11-30 11:20:00,80.6,80.75,80.59,80.73,11253.0,76.2722,76.4141,76.2627,76.3952,11253.0
2022-11-30 11:25:00,80.72,80.84,80.71,80.81,15439.0,76.3857,76.4993,76.3762,76.4709,15439.0
2022-11-30 11:30:00,80.82,80.88,80.79,80.82,38641.0,76.4803,76.5371,76.4519,76.4803,38641.0
2022-11-30 11:35:00,80.81,80.86,80.81,80.82,29489.0,76.4709,76.5182,76.4709,76.4803,29489.0
2022-11-30 11:40:00,80.83,80.85,80.78,80.79,13316.0,76.4898,76.5087,76.4425,76.4519,13316.0
2022-11-30 11:45:00,80.79,80.83,80.77,80.82,7214.0,76.4519,76.4898,76.433,76.4803,7214.0
2022-11-30 11:50:00,80.82,80.82,80.72,80.73,18265.0,76.4803,76.4803,76.3857,76.3952,18265.0
2022-11-30 11:55:00,80.73,80.77,80.69,80.74,8240.0,76.3952,76.433,76.3573,76.4046,8240.0
2022-11-30 12:00:00,80.74,80.77,80.7,80.73,9241.0,76.4046,76.433,76.3668,76.3952,9241.0
2022-11-30 12:05:00,80.72,80.72,80.56,80.57,19297.0,76.3857,76.3857,76.2343,76.2438,19297.0
2022-11-30 12:10:00,80.57,80.57,80.48,80.51,41402.0,76.2438,76.2438,76.1586,76.187,41402.0
2022-11-30 12:15:00,80.51,80.51,80.35,80.35,29544.0,76.187,76.187,76.0356,76.0356,29544.0
2022-11-30 12:20:00,80.35,80.38,80.29,80.37,44642.0,76.0356,76.064,75.9788,76.0545,44642.0
2022-11-30 12:25:00,80.37,80.45,80.35,80.43,30046.0,76.0545,76.1302,76.0356,76.1113,30046.0
2022-11-30 12:30:00,80.43,80.44,80.35,80.4,37410.0,76.1113,76.1207,76.0356,76.0829,37410.0
2022-11-30 12:35:00,80.41,80.41,80.3,80.32,41085.0,76.0924,76.0924,75.9883,76.0072,41085.0
2022-11-30 12:40:00,80.33,80.48,80.3,80.44,47448.0,76.0166,76.1586,75.9883,76.1207,47448.0
2022-11-30 12:45:00,80.43,80.47,80.41,80.42,40376.0,76.1113,76.1491,76.0924,76.1018,40376.0
2022-11-30 12:50:00,80.43,80.45,80.41,80.43,35085.0,76.1113,76.1302,76.0924,76.1113,35085.0
2022-11-30 12:55:00,80.42,80.46,80.4,80.45,29909.0,76.1018,76.1397,76.0829,76.1302,29909.0
2022-11-30 13:00:00,80.44,80.45,80.39,80.43,36839.0,76.1207,76.1302,76.0734,76.1113,36839.0
2022-11-30 13:05:00,80.42,80.46,80.41,80.44,42376.0,76.1018,76.1397,76.0924,76.1207,42376.0
2022-11-30 13:10:00,80.44,80.44,80.39,80.4,43737.0,76.1207,76.1207,76.0734,76.0829,43737.0
2022-11-30 13:15:00,80.41,80.41,80.37,80.38,34497.0,76.0924,76.0924,76.0545,76.064,34497.0
2022-11-30 13:20:00,80.38,80.4,80.36,80.38,43330.0,76.064,76.0829,76.045,76.064,43330.0
2022-11-30 13:25:00,80.38,80.41,80.34,80.35,42415.0,76.064,76.0924,76.0261,76.0356,42415.0
2022-11-30 13:30:00,80.35,80.96,80.24,80.72,431660.0,76.0356,76.6128,75.9315,76.3857,431660.0
2022-11-30 13:35:00,80.73,81.19,80.73,81.09,152270.0,76.3952,76.8305,76.3952,76.7358,152270.0
2022-11-30 13:40:00,81.11,81.23,80.96,81.07,112949.0,76.7548,76.8683,76.6128,76.7169,112949.0
2022-11-30 13:45:00,81.08,81.1,80.72,80.97,143963.0,76.7264,76.7453,76.3857,76.6223,143963.0
2022-11-30 13:50:00,80.97,81.02,80.87,81.02,63466.0,76.6223,76.6696,76.5277,76.6696,63466.0
2022-11-30 13:55:00,81.03,81.29,81.02,81.24,131890.0,76.6791,76.9251,76.6696,76.8778,131890.0
2022-11-30 14:00:00,81.23,81.42,81.23,81.38,85265.0,76.8683,77.0481,76.8683,77.0103,85265.0
2022-11-30 14:05:00,81.4,81.55,81.39,81.43,73818.0,77.0292,77.1711,77.0197,77.0576,73818.0
2022-11-30 14:10:00,81.42,81.56,81.42,81.53,105188.0,77.0481,77.1806,77.0481,77.1522,105188.0
2022-11-30 14:15:00,81.54,81.88,81.54,81.85,98720.0,77.1617,77.4834,77.1617,77.455,98720.0
2022-11-30 14:20:00,81.86,81.95,81.76,81.81,107410.0,77.4645,77.5497,77.3699,77.4172,107410.0
2022-11-30 14:25:00,81.82,81.93,81.77,81.86,105871.0,77.4266,77.5307,77.3793,77.4645,105871.0
2022-11-30 14:30:00,81.84,81.87,81.75,81.84,60247.0,77.4456,77.474,77.3604,77.4456,60247.0
2022-11-30 14:35:00,81.83,81.88,81.74,81.81,46084.0,77.4361,77.4834,77.3509,77.4172,46084.0
2022-11-30 14:40:00,81.82,81.87,81.7,81.7,36611.0,77.4266,77.474,77.3131,77.3131,36611.0
2022-11-30 14:45:00,81.73,81.85,81.72,81.85,45113.0,77.3415,77.455,77.332,77.455,45113.0
2022-11-30 14:50:00,81.85,82.02,81.85,81.91,57592.0,77.455,77.6159,77.455,77.5118,57592.0
2022-11-30 14:55:00,81.92,82.01,81.88,81.97,68787.0,77.5213,77.6064,77.4834,77.5686,68787.0
2022-11-30 15:00:00,81.98,82.11,81.95,82.09,59143.0,77.5781,77.7011,77.5497,77.6821,59143.0
2022-11-30 15:05:00,82.09,82.17,82.07,82.14,64973.0,77.6821,77.7578,77.6632,77.7295,64973.0
2022-11-30 15:10:00,82.15,82.22,82.14,82.22,48539.0,77.7389,77.8052,77.7295,77.8052,48539.0
2022-11-30 15:15:00,82.22,82.34,82.19,82.32,67487.0,77.8052,77.9187,77.7768,77.8998,67487.0
2022-11-30 15:20:00,82.31,82.4,82.3,82.39,42082.0,77.8903,77.9755,77.8809,77.966,42082.0
2022-11-30 15:25:00,82.39,82.44,82.35,82.42,59472.0,77.966,78.0134,77.9282,77.9944,59472.0
2022-11-30 15:30:00,82.41,82.6,82.38,82.58,59108.0,77.985,78.1648,77.9566,78.1458,59108.0
2022-11-30 15:35:00,82.59,82.69,82.52,82.59,84519.0,78.1553,78.2499,78.0891,78.1553,84519.0
2022-11-30 15:40:00,82.58,82.63,82.53,82.61,85592.0,78.1458,78.1931,78.0985,78.1742,85592.0
2022-11-30 15:45:00,82.61,82.69,82.6,82.65,135150.0,78.1742,78.2499,78.1648,78.2121,135150.0
2022-11-30 15:50:00,82.65,82.73,82.58,82.7,295332.0,78.2121,78.2878,78.1458,78.2594,295332.0
2022-11-30 15:55:00,82.71,82.78,82.62,82.77,447681.0,78.2689,78.3351,78.1837,78.3256,447681.0
2022-12-01 09:30:00,83.32,83.41,82.97,82.98,126475.0,78.8461,78.9313,78.5149,78.5244,126475.0
2022-12-01 09:35:00,83.0,83.11,82.84,82.85,75452.0,78.5433,78.6474,78.3919,78.4013,75452.0
2022-12-01 09:40:00,82.86,83.07,82.86,82.94,90836.0,78.4108,78.6095,78.4108,78.4865,90836.0
2022-12-01 09:45:00,82.94,83.1,82.93,83.06,91738.0,78.4865,78.6379,78.477,78.6001,91738.0
2022-12-01 09:50:00,83.06,83.25,83.06,83.1,102266.0,78.6001,78.7799,78.6001,78.6379,102266.0
2022-12-01 09:55:00,83.09,83.23,83.08,83.16,68105.0,78.6284,78.7609,78.619,78.6947,68105.0
2022-12-01 10:00:00,83.18,83.41,83.08,83.17,248446.0,78.7136,78.9313,78.619,78.7042,248446.0
2022-12-01 10:05:00,83.17,83.21,82.97,82.97,76592.0,78.7042,78.742,78.5149,78.5149,76592.0
2022-12-01 10:10:00,82.96,82.99,82.58,82.66,57665.0,78.5054,78.5338,78.1458,78.2215,57665.0
2022-12-01 10:15:00,82.62,82.69,82.46,82.46,46950.0,78.1837,78.2499,78.0323,78.0323,46950.0
2022-12-01 10:20:00,82.46,82.49,82.34,82.34,35784.0,78.0323,78.0607,77.9187,77.9187,35784.0
2022-12-01 10:25:00,82.34,82.46,82.28,82.29,29956.0,77.9187,78.0323,77.8619,77.8714,29956.0
2022-12-01 10:30:00,82.29,82.32,82.12,82.3,37501.0,77.8714,77.8998,77.7105,77.8809,37501.0
2022-12-01 10:35:00,82.3,82.47,82.24,82.46,43006.0,77.8809,78.0417,77.8241,78.0323,43006.0
2022-12-01 10:40:00,82.45,82.52,82.37,82.5,275976.0,78.0228,78.0891,77.9471,78.0701,275976.0
2022-12-01 10:45:00,82.5,82.7,82.47,82.7,31735.0,78.0701,78.2594,78.0417,78.2594,31735.0
2022-12-01 10:50:00,82.69,82.81,82.68,82.72,49895.0,78.2499,78.3635,78.2405,78.2783,49895.0
2022-12-01 10:55:00,82.7,82.81,82.6,82.76,55590.0,78.2594,78.3635,78.1648,78.3162,55590.0
2022-12-01 11:00:00,82.79,82.83,82.75,82.8,24013.0,78.3446,78.3824,78.3067,78.354,24013.0
2022-12-01 11:05:00,82.8,82.82,82.69,82.81,16702.0,78.354,78.3729,78.2499,78.3635,16702.0
2022-12-01 11:10:00,82.82,82.82,82.71,82.8,15203.0,78.3729,78.3729,78.2689,78.354,15203.0
2022-12-01 11:15:00,82.79,82.79,82.56,82.67,49385.0,78.3446,78.3446,78.1269,78.231,49385.0
2022-12-01 11:20:00,82.67,82.81,82.66,82.7,18989.0,78.231,78.3635,78.2215,78.2594,18989.0
2022-12-01 11:25:00,82.67,82.76,82.67,82.72,59767.0,78.231,78.3162,78.231,78.2783,59767.0
2022-12-01 11:30:00,82.74,82.84,82.71,82.83,27160.0,78.2972,78.3919,78.2689,78.3824,27160.0
2022-12-01 11:35:00,82.84,82.9,82.73,82.81,47943.0,78.3919,78.4487,78.2878,78.3635,47943.0
2022-12-01 11:40:00,82.82,82.93,82.76,82.85,25273.0,78.3729,78.477,78.3162,78.4013,25273.0
2022-12-01 11:45:00,82.86,82.89,82.8,82.81,28951.0,78.4108,78.4392,78.354,78.3635,28951.0
2022-12-01 11:50:00,82.8,82.86,82.76,82.82,27539.0,78.354,78.4108,78.3162,78.3729,27539.0
2022-12-01 11:55:00,82.81,82.9,82.78,82.88,25089.0,78.3635,78.4487,78.3351,78.4297,25089.0
2022-12-01 12:00:00,82.87,82.92,82.6,82.61,47703.0,78.4203,78.4676,78.1648,78.1742,47703.0
2022-12-01 12:05:00,82.62,82.65,82.56,82.58,29428.0,78.1837,78.2121,78.1269,78.1458,29428.0
2022-12-01 12:10:00,82.58,82.69,82.57,82.65,27550.0,78.1458,78.2499,78.1364,78.2121,27550.0
2022-12-01 12:15:00,82.66,82.71,82.61,82.62,28384.0,78.2215,78.2689,78.1742,78.1837,28384.0
2022-12-01 12:20:00,82.62,82.83,82.62,82.81,34597.0,78.1837,78.3824,78.1837,78.3635,34597.0
2022-12-01 12:25:00,82.81,82.89,82.81,82.89,17113.0,78.3635,78.4392,78.3635,78.4392,17113.0
2022-12-01 12:30:00,82.89,83.01,82.87,82.97,19122.0,78.4392,78.5527,78.4203,78.5149,19122.0
2022-12-01 12:35:00,82.97,82.97,82.89,82.91,23770.0,78.5149,78.5149,78.4392,78.4581,23770.0
2022-12-01 12:40:00,82.91,82.92,82.81,82.85,18370.0,78.4581,78.4676,78.3635,78.4013,18370.0
2022-12-01 12:45:00,82.86,82.92,82.82,82.89,29918.0,78.4108,78.4676,78.3729,78.4392,29918.0
2022-12-01 12:50:00,82.89,82.94,82.86,82.87,20086.0,78.4392,78.4865,78.4108,78.4203,20086.0
2022-12-01 12:55:00,82.88,82.93,82.84,82.89,12721.0,78.4297,78.477,78.3919,78.4392,12721.0
2022-12-01 13:00:00,82.9,82.93,82.84,82.89,33744.0,78.4487,78.477,78.3919,78.4392,33744.0
2022-12-01 13:05:00,82.89,83.0,82.88,82.95,21912.0,78.4392,78.5433,78.4297,78.496,21912.0
2022-12-01 13:10:00,82.95,82.97,82.86,82.86,11456.0,78.496,78.5149,78.4108,78.4108,11456.0
2022-12-01 13:15:00,82.87,82.89,82.69,82.72,38131.0,78.4203,78.4392,78.2499,78.2783,38131.0
2022-12-01 13:20:00,82.72,82.77,82.69,82.75,20831.0,78.2783,78.3256,78.2499,78.3067,20831.0
2022-12-01 13:25:00,82.75,82.77,82.67,82.69,21306.0,78.3067,78.3256,78.231,78.2499,21306.0
2022-12-01 13:30:00,82.69,82.73,82.62,82.66,49537.0,78.2499,78.2878,78.1837,78.2215,49537.0
2022-12-01 13:35:00,82.67,82.71,82.65,82.66,38544.0,78.231,78.2689,78.2121,78.2215,38544.0
2022-12-01 13:40:00,82.67,82.81,82.67,82.79,24925.0,78.231,78.3635,78.231,78.3446,24925.0
2022-12-01 13:45:00,82.79,82.83,82.79,82.8,10228.0,78.3446,78.3824,78.3446,78.354,10228.0
2022-12-01 13:50:00,82.8,82.83,82.74,82.77,36823.0,78.354,78.3824,78.2972,78.3256,36823.0
2022-12-01 13:55:00,82.77,82.78,82.73,82.77,16114.0,78.3256,78.3351,78.2878,78.3256,16114.0
2022-12-01 14:00:00,82.77,82.78,82.58,82.58,22018.0,78.3256,78.3351,78.1458,78.1458,22018.0
2022-12-01 14:05:00,82.59,82.66,82.59,82.64,12067.0,78.1553,78.2215,78.1553,78.2026,12067.0
2022-12-01 14:10:00,82.63,82.7,82.62,82.7,22551.0,78.1931,78.2594,78.1837,78.2594,22551.0
2022-12-01 14:15:00,82.69,82.76,82.69,82.73,31397.0,78.2499,78.3162,78.2499,78.2878,31397.0
2022-12-01 14:20:00,82.73,82.73,82.64,82.69,13376.0,78.2878,78.2878,78.2026,78.2499,13376.0
2022-12-01 14:25:00,82.7,82.75,82.66,82.68,20433.0,78.2594,78.3067,78.2215,78.2405,20433.0
2022-12-01 14:30:00,82.67,82.72,82.65,82.72,14443.0,78.231,78.2783,78.2121,78.2783,14443.0
2022-12-01 14:35:00,82.71,82.74,82.69,82.73,8884.0,78.2689,78.2972,78.2499,78.2878,8884.0
2022-12-01 14:40:00,82.72,82.76,82.71,82.72,13026.0,78.2783,78.3162,78.2689,78.2783,13026.0
2022-12-01 14:45:00,82.72,82.8,82.71,82.8,24127.0,78.2783,78.354,78.2689,78.354,24127.0
2022-12-01 14:50:00,82.79,82.85,82.79,82.8,18662.0,78.3446,78.4013,78.3446,78.354,18662.0
2022-12-01 14:55:00,82.8,82.8,82.72,82.8,25904.0,78.354,78.354,78.2783,78.354,25904.0
2022-12-01 15:00:00,82.79,82.84,82.77,82.82,29414.0,78.3446,78.3919,78.3256,78.3729,29414.0
2022-12-01 15:05:00,82.82,82.9,82.82,82.85,27973.0,78.3729,78.4487,78.3729,78.4013,27973.0
2022-12-01 15:10:00,82.85,82.87,82.76,82.77,28903.0,78.4013,78.4203,78.3162,78.3256,28903.0
2022-12-01 15:15:00,82.76,82.79,82.73,82.78,49546.0,78.3162,78.3446,78.2878,78.3351,49546.0
2022-12-01 15:20:00,82.78,82.79,82.72,82.74,49635.0,78.3351,78.3446,78.2783,78.2972,49635.0
2022-12-01 15:25:00,82.75,82.81,82.73,82.8,26050.0,78.3067,78.3635,78.2878,78.354,26050.0
2022-12-01 15:30:00,82.79,82.9,82.79,82.9,30797.0,78.3446,78.4487,78.3446,78.4487,30797.0
2022-12-01 15:35:00,82.89,82.99,82.88,82.98,32854.0,78.4392,78.5338,78.4297,78.5244,32854.0
2022-12-01 15:40:00,82.98,83.03,82.94,83.03,62326.0,78.5244,78.5717,78.4865,78.5717,62326.0
2022-12-01 15:45:00,83.03,83.04,82.9,82.94,35380.0,78.5717,78.5811,78.4487,78.4865,35380.0
2022-12-01 15:50:00,82.94,83.01,82.9,82.9,85496.0,78.4865,78.5527,78.4487,78.4487,85496.0
2022-12-01 15:55:00,82.9,82.9,82.78,82.83,204853.0,78.4487,78.4487,78.3351,78.3824,204853.0
2022-12-02 09:30:00,81.77,82.2,81.77,82.18,122026.0,77.3793,77.7862,77.3793,77.7673,122026.0
2022-12-02 09:35:00,82.19,82.36,82.08,82.23,63483.0,77.7768,77.9376,77.6727,77.8146,63483.0
2022-12-02 09:40:00,82.2,82.25,82.02,82.12,103703.0,77.7862,77.8336,77.6159,77.7105,103703.0
2022-12-02 09:45:00,82.12,82.29,82.07,82.25,58541.0,77.7105,77.8714,77.6632,77.8336,58541.0
2022-12-02 09:50:00,82.27,82.38,82.22,82.38,54938.0,77.8525,77.9566,77.8052,77.9566,54938.0
2022-12-02 09:55:00,82.38,82.52,82.35,82.44,50964.0,77.9566,78.0891,77.9282,78.0134,50964.0
2022-12-02 10:00:00,82.44,82.59,82.35,82.36,82016.0,78.0134,78.1553,77.9282,77.9376,82016.0
2022-12-02 10:05:00,82.37,82.56,82.31,82.55,47774.0,77.9471,78.1269,77.8903,78.1174,47774.0
2022-12-02 10:10:00,82.54,82.75,82.52,82.74,34483.0,78.108,78.3067,78.0891,78.2972,34483.0
2022-12-02 10:15:00,82.75,82.75,82.56,82.63,35223.0,78.3067,78.3067,78.1269,78.1931,35223.0
2022-12-02 10:20:00,82.64,82.68,82.57,82.64,54069.0,78.2026,78.2405,78.1364,78.2026,54069.0
2022-12-02 10:25:00,82.63,82.68,82.49,82.59,28000.0,78.1931,78.2405,78.0607,78.1553,28000.0
2022-12-02 10:30:00,82.57,82.79,82.51,82.78,45971.0,78.1364,78.3446,78.0796,78.3351,45971.0
2022-12-02 10:35:00,82.77,82.77,82.61,82.66,48563.0,78.3256,78.3256,78.1742,78.2215,48563.0
2022-12-02 10:40:00,82.65,82.77,82.61,82.75,23283.0,78.2121,78.3256,78.1742,78.3067,23283.0
2022-12-02 10:45:00,82.74,82.83,82.73,82.79,30497.0,78.2972,78.3824,78.2878,78.3446,30497.0
2022-12-02 10:50:00,82.79,82.91,82.72,82.9,32382.0,78.3446,78.4581,78.2783,78.4487,32382.0
2022-12-02 10:55:00,82.89,82.89,82.79,82.81,22992.0,78.4392,78.4392,78.3446,78.3635,22992.0
2022-12-02 11:00:00,82.82,82.83,82.72,82.76,22460.0,78.3729,78.3824,78.2783,78.3162,22460.0
2022-12-02 11:05:00,82.76,82.87,82.76,82.86,11379.0,78.3162,78.4203,78.3162,78.4108,11379.0
2022-12-02 11:10:00,82.87,82.91,82.83,82.9,61919.0,78.4203,78.4581,78.3824,78.4487,61919.0
2022-12-02 11:15:00,82.9,82.93,82.86,82.89,22164.0,78.4487,78.477,78.4108,78.4392,22164.0
2022-12-02 11:20:00,82.88,82.99,82.86,82.99,14603.0,78.4297,78.5338,78.4108,78.5338,14603.0
2022-12-02 11:25:00,82.99,83.15,82.98,83.14,18818.0,78.5338,78.6852,78.5244,78.6758,18818.0
2022-12-02 11:30:00,83.14,83.23,83.12,83.2,15576.0,78.6758,78.7609,78.6568,78.7325,15576.0
2022-12-02 11:35:00,83.21,83.36,83.19,83.3,31062.0,78.742,78.884,78.7231,78.8272,31062.0
2022-12-02 11:40:00,83.29,83.42,83.29,83.38,42168.0,78.8177,78.9407,78.8177,78.9029,42168.0
2022-12-02 11:45:00,83.38,83.46,83.37,83.38,49545.0,78.9029,78.9786,78.8934,78.9029,49545.0
2022-12-02 11:50:00,83.39,83.43,83.35,83.42,13879.0,78.9123,78.9502,78.8745,78.9407,13879.0
2022-12-02 11:55:00,83.43,83.5,83.42,83.44,11173.0,78.9502,79.0164,78.9407,78.9597,11173.0
2022-12-02 12:00:00,83.44,83.5,83.44,83.48,12721.0,78.9597,79.0164,78.9597,78.9975,12721.0
2022-12-02 12:05:00,83.47,83.55,83.42,83.5,38732.0,78.988,79.0637,78.9407,79.0164,38732.0
2022-12-02 12:10:00,83.5,83.59,83.49,83.59,21071.0,79.0164,79.1016,79.007,79.1016,21071.0
2022-12-02 12:15:00,83.57,83.65,83.54,83.6,19362.0,79.0827,79.1584,79.0543,79.1111,19362.0
2022-12-02 12:20:00,83.58,83.61,83.53,83.55,17303.0,79.0921,79.1205,79.0448,79.0637,17303.0
2022-12-02 12:25:00,83.55,83.58,83.53,83.54,9660.0,79.0637,79.0921,79.0448,79.0543,9660.0
2022-12-02 12:30:00,83.52,83.56,83.52,83.56,12212.0,79.0354,79.0732,79.0354,79.0732,12212.0
2022-12-02 12:35:00,83.56,83.56,83.38,83.39,15550.0,79.0732,79.0732,78.9029,78.9123,15550.0
2022-12-02 12:40:00,83.38,83.45,83.36,83.43,18017.0,78.9029,78.9691,78.884,78.9502,18017.0
2022-12-02 12:45:00,83.43,83.48,83.4,83.42,8114.0,78.9502,78.9975,78.9218,78.9407,8114.0
2022-12-02 12:50:00,83.42,83.42,83.37,83.4,5215.0,78.9407,78.9407,78.8934,78.9218,5215.0
2022-12-02 12:55:00,83.39,83.39,83.26,83.27,10505.0,78.9123,78.9123,78.7893,78.7988,10505.0
2022-12-02 13:00:00,83.26,83.34,83.25,83.28,14615.0,78.7893,78.865,78.7799,78.8082,14615.0
2022-12-02 13:05:00,83.27,83.3,83.25,83.28,12040.0,78.7988,78.8272,78.7799,78.8082,12040.0
2022-12-02 13:10:00,83.26,83.33,83.26,83.32,12043.0,78.7893,78.8556,78.7893,78.8461,12043.0
2022-12-02 13:15:00,83.32,83.38,83.3,83.32,9213.0,78.8461,78.9029,78.8272,78.8461,9213.0
2022-12-02 13:20:00,83.31,83.38,83.31,83.32,16968.0,78.8366,78.9029,78.8366,78.8461,16968.0
2022-12-02 13:25:00,83.32,83.38,83.28,83.38,12108.0,78.8461,78.9029,78.8082,78.9029,12108.0
2022-12-02 13:30:00,83.38,83.43,83.36,83.41,9847.0,78.9029,78.9502,78.884,78.9313,9847.0
2022-12-02 13:35:00,83.41,83.42,83.37,83.37,5996.0,78.9313,78.9407,78.8934,78.8934,5996.0
2022-12-02 13:40:00,83.38,83.43,83.38,83.4,8945.0,78.9029,78.9502,78.9029,78.9218,8945.0
2022-12-02 13:45:00,83.41,83.44,83.39,83.42,8809.0,78.9313,78.9597,78.9123,78.9407,8809.0
2022-12-02 13:50:00,83.42,83.43,83.39,83.42,4075.0,78.9407,78.9502,78.9123,78.9407,4075.0
2022-12-02 13:55:00,83.41,83.47,83.38,83.47,11138.0,78.9313,78.988,78.9029,78.988,11138.0
2022-12-02 14:00:00,83.48,83.53,83.47,83.52,8637.0,78.9975,79.0448,78.988,79.0354,8637.0
2022-12-02 14:05:00,83.52,83.52,83.39,83.4,12340.0,79.0354,79.0354,78.9123,78.9218,12340.0
2022-12-02 14:10:00,83.39,83.42,83.32,83.42,12210.0,78.9123,78.9407,78.8461,78.9407,12210.0
2022-12-02 14:15:00,83.42,83.55,83.42,83.54,14519.0,78.9407,79.0637,78.9407,79.0543,14519.0
2022-12-02 14:20:00,83.54,83.56,83.46,83.5,11248.0,79.0543,79.0732,78.9786,79.0164,11248.0
2022-12-02 14:25:00,83.51,83.54,83.47,83.52,11136.0,79.0259,79.0543,78.988,79.0354,11136.0
2022-12-02 14:30:00,83.51,83.57,83.49,83.57,23911.0,79.0259,79.0827,79.007,79.0827,23911.0
2022-12-02 14:35:00,83.57,83.59,83.53,83.57,12107.0,79.0827,79.1016,79.0448,79.0827,12107.0
2022-12-02 14:40:00,83.57,83.6,83.56,83.59,6844.0,79.0827,79.1111,79.0732,79.1016,6844.0
2022-12-02 14:45:00,83.58,83.66,83.56,83.66,9889.0,79.0921,79.1678,79.0732,79.1678,9889.0
2022-12-02 14:50:00,83.66,83.75,83.66,83.73,28783.0,79.1678,79.253,79.1678,79.2341,28783.0
2022-12-02 14:55:00,83.74,83.86,83.74,83.85,29809.0,79.2435,79.3571,79.2435,79.3476,29809.0
2022-12-02 15:00:00,83.87,83.95,83.83,83.94,20476.0,79.3666,79.4423,79.3287,79.4328,20476.0
2022-12-02 15:05:00,83.92,83.98,83.86,83.97,44131.0,79.4139,79.4707,79.3571,79.4612,44131.0
2022-12-02 15:10:00,83.96,83.96,83.9,83.93,59386.0,79.4517,79.4517,79.395,79.4233,59386.0
2022-12-02 15:15:00,83.93,83.98,83.88,83.92,31520.0,79.4233,79.4707,79.376,79.4139,31520.0
2022-12-02 15:20:00,83.92,83.93,83.8,83.81,34099.0,79.4139,79.4233,79.3003,79.3098,34099.0
2022-12-02 15:25:00,83.81,83.83,83.73,83.76,29764.0,79.3098,79.3287,79.2341,79.2625,29764.0
2022-12-02 15:30:00,83.76,83.8,83.7,83.7,45129.0,79.2625,79.3003,79.2057,79.2057,45129.0
2022-12-02 15:35:00,83.7,83.75,83.65,83.7,66155.0,79.2057,79.253,79.1584,79.2057,66155.0
2022-12-02 15:40:00,83.7,83.74,83.66,83.73,86443.0,79.2057,79.2435,79.1678,79.2341,86443.0
2022-12-02 15:45:00,83.72,83.72,83.6,83.62,39050.0,79.2246,79.2246,79.1111,79.13,39050.0
2022-12-02 15:50:00,83.63,83.69,83.58,83.64,122416.0,79.1395,79.1962,79.0921,79.1489,122416.0
2022-12-02 15:55:00,83.64,83.8,83.63,83.74,286857.0,79.1489,79.3003,79.1395,79.2435,286857.0
2022-12-05 09:30:00,83.13,83.25,82.87,83.23,333385.0,78.6663,78.7799,78.4203,78.7609,333385.0
2022-12-05 09:35:00,83.22,83.46,83.19,83.34,161258.0,78.7515,78.9786,78.7231,78.865,161258.0
2022-12-05 09:40:00,83.33,83.33,83.08,83.1,81617.0,78.8556,78.8556,78.619,78.6379,81617.0
2022-12-05 09:45:00,83.1,83.1,82.89,82.91,52176.0,78.6379,78.6379,78.4392,78.4581,52176.0
2022-12-05 09:50:00,82.92,82.98,82.85,82.92,61676.0,78.4676,78.5244,78.4013,78.4676,61676.0
2022-12-05 09:55:00,82.92,82.94,82.64,82.65,80330.0,78.4676,78.4865,78.2026,78.2121,80330.0
2022-12-05 10:00:00,82.63,82.63,82.32,82.56,244119.0,78.1931,78.1931,77.8998,78.1269,244119.0
2022-12-05 10:05:00,82.56,82.66,82.49,82.54,37915.0,78.1269,78.2215,78.0607,78.108,37915.0
2022-12-05 10:10:00,82.53,82.68,82.47,82.6,50629.0,78.0985,78.2405,78.0417,78.1648,50629.0
2022-12-05 10:15:00,82.59,82.67,82.56,82.65,35847.0,78.1553,78.231,78.1269,78.2121,35847.0
2022-12-05 10:20:00,82.67,82.67,82.54,82.58,73981.0,78.231,78.231,78.108,78.1458,73981.0
2022-12-05 10:25:00,82.58,82.7,82.5,82.54,49696.0,78.1458,78.2594,78.0701,78.108,49696.0
2022-12-05 10:30:00,82.54,82.65,82.49,82.64,34560.0,78.108,78.2121,78.0607,78.2026,34560.0
2022-12-05 10:35:00,82.64,82.74,82.62,82.73,52611.0,78.2026,78.2972,78.1837,78.2878,52611.0
2022-12-05 10:40:00,82.73,82.85,82.71,82.8,43325.0,78.2878,78.4013,78.2689,78.354,43325.0
2022-12-05 10:45:00,82.81,82.83,82.74,82.82,31383.0,78.3635,78.3824,78.2972,78.3729,31383.0
2022-12-05 10:50:00,82.83,82.86,82.78,82.8,48615.0,78.3824,78.4108,78.3351,78.354,48615.0
2022-12-05 10:55:00,82.81,82.92,82.8,82.87,44206.0,78.3635,78.4676,78.354,78.4203,44206.0
2022-12-05 11:00:00,82.87,82.92,82.78,82.84,27319.0,78.4203,78.4676,78.3351,78.3919,27319.0
2022-12-05 11:05:00,82.85,82.85,82.76,82.84,15459.0,78.4013,78.4013,78.3162,78.3919,15459.0
2022-12-05 11:10:00,82.85,82.93,82.82,82.83,20744.0,78.4013,78.477,78.3729,78.3824,20744.0
2022-12-05 11:15:00,82.84,82.85,82.6,82.63,25794.0,78.3919,78.4013,78.1648,78.1931,25794.0
2022-12-05 11:20:00,82.62,82.63,82.51,82.53,45372.0,78.1837,78.1931,78.0796,78.0985,45372.0
2022-12-05 11:25:00,82.52,82.6,82.48,82.6,61094.0,78.0891,78.1648,78.0512,78.1648,61094.0
2022-12-05 11:30:00,82.6,82.62,82.47,82.5,23418.0,78.1648,78.1837,78.0417,78.0701,23418.0
2022-12-05 11:35:00,82.48,82.55,82.43,82.52,32376.0,78.0512,78.1174,78.0039,78.0891,32376.0
2022-12-05 11:40:00,82.52,82.57,82.48,82.48,45958.0,78.0891,78.1364,78.0512,78.0512,45958.0
2022-12-05 11:45:00,82.47,82.51,82.4,82.43,26837.0,78.0417,78.0796,77.9755,78.0039,26837.0
2022-12-05 11:50:00,82.43,82.45,82.35,82.35,16214.0,78.0039,78.0228,77.9282,77.9282,16214.0
2022-12-05 11:55:00,82.35,82.35,82.19,82.23,23041.0,77.9282,77.9282,77.7768,77.8146,23041.0
2022-12-05 12:00:00,82.21,82.21,82.14,82.18,28957.0,77.7957,77.7957,77.7295,77.7673,28957.0
2022-12-05 12:05:00,82.18,82.29,82.18,82.29,23760.0,77.7673,77.8714,77.7673,77.8714,23760.0
2022-12-05 12:10:00,82.29,82.34,82.25,82.33,29995.0,77.8714,77.9187,77.8336,77.9093,29995.0
2022-12-05 12:15:00,82.33,82.41,82.33,82.4,88738.0,77.9093,77.985,77.9093,77.9755,88738.0
2022-12-05 12:20:00,82.4,82.51,82.39,82.5,14202.0,77.9755,78.0796,77.966,78.0701,14202.0
2022-12-05 12:25:00,82.5,82.52,82.39,82.41,15802.0,78.0701,78.0891,77.966,77.985,15802.0
2022-12-05 12:30:00,82.38,82.41,82.26,82.27,25400.0,77.9566,77.985,77.843,77.8525,25400.0
2022-12-05 12:35:00,82.26,82.37,82.26,82.35,19225.0,77.843,77.9471,77.843,77.9282,19225.0
2022-12-05 12:40:00,82.35,82.36,82.31,82.35,9122.0,77.9282,77.9376,77.8903,77.9282,9122.0
2022-12-05 12:45:00,82.35,82.46,82.35,82.46,9727.0,77.9282,78.0323,77.9282,78.0323,9727.0
2022-12-05 12:50:00,82.44,82.46,82.36,82.36,123145.0,78.0134,78.0323,77.9376,77.9376,123145.0
2022-12-05 12:55:00,82.35,82.42,82.34,82.38,18948.0,77.9282,77.9944,77.9187,77.9566,18948.0
2022-12-05 13:00:00,82.38,82.43,82.35,82.36,16102.0,77.9566,78.0039,77.9282,77.9376,16102.0
2022-12-05 13:05:00,82.36,82.37,82.31,82.33,18146.0,77.9376,77.9471,77.8903,77.9093,18146.0
2022-12-05 13:10:00,82.33,82.4,82.32,82.4,13860.0,77.9093,77.9755,77.8998,77.9755,13860.0
2022-12-05 13:15:00,82.39,82.4,82.33,82.34,23169.0,77.966,77.9755,77.9093,77.9187,23169.0
2022-12-05 13:20:00,82.33,82.33,82.19,82.2,16912.0,77.9093,77.9093,77.7768,77.7862,16912.0
2022-12-05 13:25:00,82.19,82.26,82.16,82.26,24499.0,77.7768,77.843,77.7484,77.843,24499.0
2022-12-05 13:30:00,82.25,82.32,82.23,82.32,10143.0,77.8336,77.8998,77.8146,77.8998,10143.0
2022-12-05 13:35:00,82.34,82.37,82.28,82.37,14739.0,77.9187,77.9471,77.8619,77.9471,14739.0
2022-12-05 13:40:00,82.37,82.39,82.29,82.34,17300.0,77.9471,77.966,77.8714,77.9187,17300.0
2022-12-05 13:45:00,82.33,82.37,82.29,82.37,18150.0,77.9093,77.9471,77.8714,77.9471,18150.0
2022-12-05 13:50:00,82.37,82.37,82.29,82.34,23633.0,77.9471,77.9471,77.8714,77.9187,23633.0
2022-12-05 13:55:00,82.34,82.34,82.18,82.19,38595.0,77.9187,77.9187,77.7673,77.7768,38595.0
2022-12-05 14:00:00,82.19,82.22,82.15,82.19,28856.0,77.7768,77.8052,77.7389,77.7768,28856.0
2022-12-05 14:05:00,82.18,82.21,82.13,82.19,19966.0,77.7673,77.7957,77.72,77.7768,19966.0
2022-12-05 14:10:00,82.19,82.3,82.19,82.3,15428.0,77.7768,77.8809,77.7768,77.8809,15428.0
2022-12-05 14:15:00,82.31,82.31,82.18,82.18,19039.0,77.8903,77.8903,77.7673,77.7673,19039.0
2022-12-05 14:20:00,82.17,82.19,82.08,82.1,26281.0,77.7578,77.7768,77.6727,77.6916,26281.0
2022-12-05 14:25:00,82.08,82.14,82.02,82.06,13524.0,77.6727,77.7295,77.6159,77.6538,13524.0
2022-12-05 14:30:00,82.05,82.06,82.01,82.03,15962.0,77.6443,77.6538,77.6064,77.6254,15962.0
2022-12-05 14:35:00,82.02,82.08,82.01,82.04,18161.0,77.6159,77.6727,77.6064,77.6348,18161.0
2022-12-05 14:40:00,82.03,82.05,81.97,82.05,23076.0,77.6254,77.6443,77.5686,77.6443,23076.0
2022-12-05 14:45:00,82.02,82.05,81.98,82.05,15224.0,77.6159,77.6443,77.5781,77.6443,15224.0
2022-12-05 14:50:00,82.05,82.12,82.04,82.12,12603.0,77.6443,77.7105,77.6348,77.7105,12603.0
2022-12-05 14:55:00,82.13,82.17,82.08,82.15,21064.0,77.72,77.7578,77.6727,77.7389,21064.0
2022-12-05 15:00:00,82.15,82.22,82.14,82.22,15933.0,77.7389,77.8052,77.7295,77.8052,15933.0
2022-12-05 15:05:00,82.21,82.3,82.14,82.28,19840.0,77.7957,77.8809,77.7295,77.8619,19840.0
2022-12-05 15:10:00,82.27,82.31,82.21,82.3,11294.0,77.8525,77.8903,77.7957,77.8809,11294.0
2022-12-05 15:15:00,82.3,82.31,82.19,82.22,27665.0,77.8809,77.8903,77.7768,77.8052,27665.0
2022-12-05 15:20:00,82.22,82.22,82.17,82.22,25689.0,77.8052,77.8052,77.7578,77.8052,25689.0
2022-12-05 15:25:00,82.22,82.22,82.07,82.08,23746.0,77.8052,77.8052,77.6632,77.6727,23746.0
2022-12-05 15:30:00,82.08,82.19,82.08,82.13,63747.0,77.6727,77.7768,77.6727,77.72,63747.0
2022-12-05 15:35:00,82.14,82.25,82.13,82.14,261061.0,77.7295,77.8336,77.72,77.7295,261061.0
2022-12-05 15:40:00,82.13,82.16,82.08,82.15,65255.0,77.72,77.7484,77.6727,77.7389,65255.0
2022-12-05 15:45:00,82.14,82.18,82.07,82.12,67041.0,77.7295,77.7673,77.6632,77.7105,67041.0
2022-12-05 15:50:00,82.11,82.17,82.05,82.14,79851.0,77.7011,77.7578,77.6443,77.7295,79851.0
2022-12-05 15:55:00,82.15,82.18,82.08,82.1,170384.0,77.7389,77.7673,77.6727,77.6916,170384.0
2022-12-06 09:30:00,82.15,82.65,82.15,82.6,114292.0,77.7389,78.2121,77.7389,78.1648,114292.0
2022-12-06 09:35:00,82.6,82.65,82.41,82.44,61540.0,78.1648,78.2121,77.985,78.0134,61540.0
2022-12-06 09:40:00,82.45,82.52,82.06,82.12,106530.0,78.0228,78.0891,77.6538,77.7105,106530.0
2022-12-06 09:45:00,82.09,82.34,82.0,82.33,62243.0,77.6821,77.9187,77.597,77.9093,62243.0
2022-12-06 09:50:00,82.33,82.38,82.17,82.17,63251.0,77.9093,77.9566,77.7578,77.7578,63251.0
2022-12-06 09:55:00,82.19,82.25,82.01,82.01,76396.0,77.7768,77.8336,77.6064,77.6064,76396.0
2022-12-06 10:00:00,82.01,82.16,81.91,81.91,71232.0,77.6064,77.7484,77.5118,77.5118,71232.0
2022-12-06 10:05:00,81.91,81.96,81.73,81.89,69469.0,77.5118,77.5591,77.3415,77.4929,69469.0
2022-12-06 10:10:00,81.89,81.9,81.71,81.73,57692.0,77.4929,77.5023,77.3225,77.3415,57692.0
2022-12-06 10:15:00,81.74,81.82,81.68,81.8,56485.0,77.3509,77.4266,77.2942,77.4077,56485.0
2022-12-06 10:20:00,81.81,81.87,81.72,81.84,47421.0,77.4172,77.474,77.332,77.4456,47421.0
2022-12-06 10:25:00,81.84,81.9,81.6,81.63,57601.0,77.4456,77.5023,77.2185,77.2468,57601.0
2022-12-06 10:30:00,81.62,81.69,81.57,81.6,55207.0,77.2374,77.3036,77.1901,77.2185,55207.0
2022-12-06 10:35:00,81.57,81.64,81.46,81.48,85436.0,77.1901,77.2563,77.086,77.1049,85436.0
2022-12-06 10:40:00,81.48,81.61,81.36,81.6,49962.0,77.1049,77.2279,76.9913,77.2185,49962.0
2022-12-06 10:45:00,81.6,81.65,81.57,81.59,41966.0,77.2185,77.2658,77.1901,77.209,41966.0
2022-12-06 10:50:00,81.58,81.64,81.56,81.56,20454.0,77.1995,77.2563,77.1806,77.1806,20454.0
2022-12-06 10:55:00,81.58,81.62,81.55,81.61,35105.0,77.1995,77.2374,77.1711,77.2279,35105.0
2022-12-06 11:00:00,81.61,81.68,81.56,81.58,45763.0,77.2279,77.2942,77.1806,77.1995,45763.0
2022-12-06 11:05:00,81.59,81.63,81.54,81.56,40575.0,77.209,77.2468,77.1617,77.1806,40575.0
2022-12-06 11:10:00,81.59,81.69,81.57,81.59,41828.0,77.209,77.3036,77.1901,77.209,41828.0
2022-12-06 11:15:00,81.58,81.59,81.45,81.47,49836.0,77.1995,77.209,77.0765,77.0954,49836.0
2022-12-06 11:20:00,81.46,81.57,81.44,81.57,32005.0,77.086,77.1901,77.067,77.1901,32005.0
2022-12-06 11:25:00,81.56,81.62,81.5,81.62,36973.0,77.1806,77.2374,77.1238,77.2374,36973.0
2022-12-06 11:30:00,81.61,81.75,81.59,81.69,17626.0,77.2279,77.3604,77.209,77.3036,17626.0
2022-12-06 11:35:00,81.7,81.75,81.58,81.62,26775.0,77.3131,77.3604,77.1995,77.2374,26775.0
2022-12-06 11:40:00,81.63,81.65,81.59,81.65,22361.0,77.2468,77.2658,77.209,77.2658,22361.0
2022-12-06 11:45:00,81.65,81.67,81.62,81.64,23771.0,77.2658,77.2847,77.2374,77.2563,23771.0
2022-12-06 11:50:00,81.63,81.66,81.52,81.53,30601.0,77.2468,77.2752,77.1428,77.1522,30601.0
2022-12-06 11:55:00,81.52,81.62,81.48,81.55,49999.0,77.1428,77.2374,77.1049,77.1711,49999.0
2022-12-06 12:00:00,81.56,81.63,81.55,81.59,24505.0,77.1806,77.2468,77.1711,77.209,24505.0
2022-12-06 12:05:00,81.59,81.64,81.56,81.59,19354.0,77.209,77.2563,77.1806,77.209,19354.0
2022-12-06 12:10:00,81.59,81.6,81.53,81.57,13486.0,77.209,77.2185,77.1522,77.1901,13486.0
2022-12-06 12:15:00,81.58,81.58,81.35,81.36,35314.0,77.1995,77.1995,76.9819,76.9913,35314.0
2022-12-06 12:20:00,81.37,81.52,81.36,81.49,30175.0,77.0008,77.1428,76.9913,77.1144,30175.0
2022-12-06 12:25:00,81.48,81.53,81.46,81.52,38953.0,77.1049,77.1522,77.086,77.1428,38953.0
2022-12-06 12:30:00,81.51,81.52,81.44,81.51,13399.0,77.1333,77.1428,77.067,77.1333,13399.0
2022-12-06 12:35:00,81.51,81.52,81.43,81.52,12599.0,77.1333,77.1428,77.0576,77.1428,12599.0
2022-12-06 12:40:00,81.51,81.53,81.45,81.52,16116.0,77.1333,77.1522,77.0765,77.1428,16116.0
2022-12-06 12:45:00,81.5,81.53,81.47,81.52,12283.0,77.1238,77.1522,77.0954,77.1428,12283.0
2022-12-06 12:50:00,81.51,81.51,81.42,81.44,12537.0,77.1333,77.1333,77.0481,77.067,12537.0
2022-12-06 12:55:00,81.44,81.44,81.36,81.36,15600.0,77.067,77.067,76.9913,76.9913,15600.0
2022-12-06 13:00:00,81.35,81.42,81.28,81.31,33144.0,76.9819,77.0481,76.9156,76.944,33144.0
2022-12-06 13:05:00,81.31,81.31,81.15,81.16,40151.0,76.944,76.944,76.7926,76.8021,40151.0
2022-12-06 13:10:00,81.15,81.18,81.11,81.17,28105.0,76.7926,76.821,76.7548,76.8115,28105.0
2022-12-06 13:15:00,81.17,81.23,81.16,81.16,16529.0,76.8115,76.8683,76.8021,76.8021,16529.0
2022-12-06 13:20:00,81.16,81.18,81.09,81.11,13190.0,76.8021,76.821,76.7358,76.7548,13190.0
2022-12-06 13:25:00,81.11,81.11,81.03,81.06,33508.0,76.7548,76.7548,76.6791,76.7075,33508.0
2022-12-06 13:30:00,81.04,81.09,81.0,81.08,81505.0,76.6885,76.7358,76.6507,76.7264,81505.0
2022-12-06 13:35:00,81.06,81.17,81.06,81.16,23267.0,76.7075,76.8115,76.7075,76.8021,23267.0
2022-12-06 13:40:00,81.15,81.24,81.14,81.22,15901.0,76.7926,76.8778,76.7832,76.8589,15901.0
2022-12-06 13:45:00,81.21,81.29,81.2,81.27,15845.0,76.8494,76.9251,76.8399,76.9062,15845.0
2022-12-06 13:50:00,81.27,81.28,81.14,81.15,25586.0,76.9062,76.9156,76.7832,76.7926,25586.0
2022-12-06 13:55:00,81.15,81.21,81.1,81.17,26679.0,76.7926,76.8494,76.7453,76.8115,26679.0
2022-12-06 14:00:00,81.17,81.21,81.07,81.09,53254.0,76.8115,76.8494,76.7169,76.7358,53254.0
2022-12-06 14:05:00,81.08,81.1,80.98,81.0,46840.0,76.7264,76.7453,76.6317,76.6507,46840.0
2022-12-06 14:10:00,80.99,81.0,80.89,80.9,64557.0,76.6412,76.6507,76.5466,76.556,64557.0
2022-12-06 14:15:00,80.89,80.95,80.84,80.9,62572.0,76.5466,76.6034,76.4993,76.556,62572.0
2022-12-06 14:20:00,80.9,80.94,80.84,80.94,23172.0,76.556,76.5939,76.4993,76.5939,23172.0
2022-12-06 14:25:00,80.93,80.95,80.86,80.87,24592.0,76.5844,76.6034,76.5182,76.5277,24592.0
2022-12-06 14:30:00,80.87,80.9,80.83,80.84,24029.0,76.5277,76.556,76.4898,76.4993,24029.0
2022-12-06 14:35:00,80.83,80.85,80.77,80.84,39979.0,76.4898,76.5087,76.433,76.4993,39979.0
2022-12-06 14:40:00,80.84,80.99,80.84,80.98,30121.0,76.4993,76.6412,76.4993,76.6317,30121.0
2022-12-06 14:45:00,80.98,80.99,80.93,80.95,13673.0,76.6317,76.6412,76.5844,76.6034,13673.0
2022-12-06 14:50:00,80.94,81.01,80.91,81.0,59514.0,76.5939,76.6601,76.5655,76.6507,59514.0
2022-12-06 14:55:00,81.0,81.01,80.95,80.95,19359.0,76.6507,76.6601,76.6034,76.6034,19359.0
2022-12-06 15:00:00,80.96,81.13,80.96,81.09,49011.0,76.6128,76.7737,76.6128,76.7358,49011.0
2022-12-06 15:05:00,81.09,81.13,81.07,81.08,25204.0,76.7358,76.7737,76.7169,76.7264,25204.0
2022-12-06 15:10:00,81.08,81.08,81.04,81.08,103261.0,76.7264,76.7264,76.6885,76.7264,103261.0
2022-12-06 15:15:00,81.08,81.11,80.95,80.96,35944.0,76.7264,76.7548,76.6034,76.6128,35944.0
2022-12-06 15:20:00,80.97,81.09,80.95,81.07,41579.0,76.6223,76.7358,76.6034,76.7169,41579.0
2022-12-06 15:25:00,81.07,81.09,80.97,81.02,41183.0,76.7169,76.7358,76.6223,76.6696,41183.0
2022-12-06 15:30:00,81.02,81.19,81.01,81.17,34451.0,76.6696,76.8305,76.6601,76.8115,34451.0
2022-12-06 15:35:00,81.17,81.21,81.12,81.2,55828.0,76.8115,76.8494,76.7642,76.8399,55828.0
2022-12-06 15:40:00,81.2,81.38,81.17,81.33,52812.0,76.8399,77.0103,76.8115,76.963,52812.0
2022-12-06 15:45:00,81.33,81.38,81.31,81.38,90394.0,76.963,77.0103,76.944,77.0103,90394.0
2022-12-06 15:50:00,81.39,81.44,81.31,81.4,100969.0,77.0197,77.067,76.944,77.0292,100969.0
2022-12-06 15:55:00,81.41,81.45,81.31,81.38,221147.0,77.0387,77.0765,76.944,77.0103,221147.0
2022-12-07 09:30:00,81.24,81.69,81.24,81.67,91667.0,76.8778,77.3036,76.8778,77.2847,91667.0
2022-12-07 09:35:00,81.67,81.77,81.6,81.63,67685.0,77.2847,77.3793,77.2185,77.2468,67685.0
2022-12-07 09:40:00,81.63,81.71,81.59,81.66,140458.0,77.2468,77.3225,77.209,77.2752,140458.0
2022-12-07 09:45:00,81.66,81.81,81.45,81.48,116987.0,77.2752,77.4172,77.0765,77.1049,116987.0
2022-12-07 09:50:00,81.51,81.64,81.44,81.64,53038.0,77.1333,77.2563,77.067,77.2563,53038.0
2022-12-07 09:55:00,81.65,81.71,81.56,81.67,59599.0,77.2658,77.3225,77.1806,77.2847,59599.0
2022-12-07 10:00:00,81.65,81.75,81.47,81.74,200851.0,77.2658,77.3604,77.0954,77.3509,200851.0
2022-12-07 10:05:00,81.72,81.84,81.68,81.69,83112.0,77.332,77.4456,77.2942,77.3036,83112.0
2022-12-07 10:10:00,81.71,81.73,81.35,81.58,215903.0,77.3225,77.3415,76.9819,77.1995,215903.0
2022-12-07 10:15:00,81.59,81.75,81.51,81.58,47636.0,77.209,77.3604,77.1333,77.1995,47636.0
2022-12-07 10:20:00,81.57,81.66,81.51,81.61,39033.0,77.1901,77.2752,77.1333,77.2279,39033.0
2022-12-07 10:25:00,81.62,81.78,81.46,81.77,36417.0,77.2374,77.3888,77.086,77.3793,36417.0
2022-12-07 10:30:00,81.77,81.93,81.71,81.73,63460.0,77.3793,77.5307,77.3225,77.3415,63460.0
2022-12-07 10:35:00,81.75,81.78,81.67,81.7,19165.0,77.3604,77.3888,77.2847,77.3131,19165.0
2022-12-07 10:40:00,81.68,81.88,81.67,81.88,18347.0,77.2942,77.4834,77.2847,77.4834,18347.0
2022-12-07 10:45:00,81.88,81.95,81.82,81.87,31612.0,77.4834,77.5497,77.4266,77.474,31612.0
2022-12-07 10:50:00,81.86,81.99,81.84,81.88,47842.0,77.4645,77.5875,77.4456,77.4834,47842.0
2022-12-07 10:55:00,81.87,81.92,81.84,81.9,22981.0,77.474,77.5213,77.4456,77.5023,22981.0
2022-12-07 11:00:00,81.92,81.96,81.85,81.93,29319.0,77.5213,77.5591,77.455,77.5307,29319.0
2022-12-07 11:05:00,81.94,81.97,81.8,81.82,37682.0,77.5402,77.5686,77.4077,77.4266,37682.0
2022-12-07 11:10:00,81.82,81.83,81.7,81.73,41068.0,77.4266,77.4361,77.3131,77.3415,41068.0
2022-12-07 11:15:00,81.73,81.82,81.69,81.71,43929.0,77.3415,77.4266,77.3036,77.3225,43929.0
2022-12-07 11:20:00,81.72,81.72,81.46,81.46,45464.0,77.332,77.332,77.086,77.086,45464.0
2022-12-07 11:25:00,81.46,81.54,81.46,81.52,20915.0,77.086,77.1617,77.086,77.1428,20915.0
2022-12-07 11:30:00,81.49,81.53,81.42,81.47,46833.0,77.1144,77.1522,77.0481,77.0954,46833.0
2022-12-07 11:35:00,81.46,81.59,81.45,81.55,49373.0,77.086,77.209,77.0765,77.1711,49373.0
2022-12-07 11:40:00,81.55,81.59,81.53,81.55,16244.0,77.1711,77.209,77.1522,77.1711,16244.0
2022-12-07 11:45:00,81.55,81.59,81.53,81.56,18602.0,77.1711,77.209,77.1522,77.1806,18602.0
2022-12-07 11:50:00,81.55,81.57,81.46,81.47,25458.0,77.1711,77.1901,77.086,77.0954,25458.0
2022-12-07 11:55:00,81.47,81.61,81.44,81.57,37022.0,77.0954,77.2279,77.067,77.1901,37022.0
2022-12-07 12:00:00,81.59,81.6,81.41,81.42,59756.0,77.209,77.2185,77.0387,77.0481,59756.0
2022-12-07 12:05:00,81.42,81.42,81.33,81.41,28713.0,77.0481,77.0481,76.963,77.0387,28713.0
2022-12-07 12:10:00,81.41,81.47,81.31,81.39,49170.0,77.0387,77.0954,76.944,77.0197,49170.0
2022-12-07 12:15:00,81.41,81.47,81.34,81.34,24101.0,77.0387,77.0954,76.9724,76.9724,24101.0
2022-12-07 12:20:00,81.34,81.41,81.29,81.3,38105.0,76.9724,77.0387,76.9251,76.9346,38105.0
2022-12-07 12:25:00,81.31,81.36,81.27,81.29,17259.0,76.944,76.9913,76.9062,76.9251,17259.0
2022-12-07 12:30:00,81.3,81.31,81.23,81.24,13687.0,76.9346,76.944,76.8683,76.8778,13687.0
2022-12-07 12:35:00,81.24,81.29,81.22,81.27,11405.0,76.8778,76.9251,76.8589,76.9062,11405.0
2022-12-07 12:40:00,81.27,81.41,81.27,81.38,14429.0,76.9062,77.0387,76.9062,77.0103,14429.0
2022-12-07 12:45:00,81.37,81.4,81.33,81.37,11867.0,77.0008,77.0292,76.963,77.0008,11867.0
2022-12-07 12:50:00,81.39,81.4,81.36,81.37,15271.0,77.0197,77.0292,76.9913,77.0008,15271.0
2022-12-07 12:55:00,81.38,81.39,81.32,81.34,15722.0,77.0103,77.0197,76.9535,76.9724,15722.0
2022-12-07 13:00:00,81.34,81.4,81.28,81.29,20432.0,76.9724,77.0292,76.9156,76.9251,20432.0
2022-12-07 13:05:00,81.29,81.34,81.23,81.3,20434.0,76.9251,76.9724,76.8683,76.9346,20434.0
2022-12-07 13:10:00,81.31,81.35,81.25,81.31,48464.0,76.944,76.9819,76.8872,76.944,48464.0
2022-12-07 13:15:00,81.31,81.37,81.26,81.35,21931.0,76.944,77.0008,76.8967,76.9819,21931.0
2022-12-07 13:20:00,81.35,81.37,81.25,81.31,25408.0,76.9819,77.0008,76.8872,76.944,25408.0
2022-12-07 13:25:00,81.31,81.32,81.23,81.25,20441.0,76.944,76.9535,76.8683,76.8872,20441.0
2022-12-07 13:30:00,81.25,81.28,81.21,81.26,22429.0,76.8872,76.9156,76.8494,76.8967,22429.0
2022-12-07 13:35:00,81.26,81.3,81.19,81.21,16157.0,76.8967,76.9346,76.8305,76.8494,16157.0
2022-12-07 13:40:00,81.21,81.26,81.2,81.22,10647.0,76.8494,76.8967,76.8399,76.8589,10647.0
2022-12-07 13:45:00,81.23,81.26,81.2,81.25,9352.0,76.8683,76.8967,76.8399,76.8872,9352.0
2022-12-07 13:50:00,81.25,81.25,81.12,81.12,14564.0,76.8872,76.8872,76.7642,76.7642,14564.0
2022-12-07 13:55:00,81.13,81.14,81.05,81.09,42617.0,76.7737,76.7832,76.698,76.7358,42617.0
2022-12-07 14:00:00,81.09,81.12,81.0,81.04,91024.0,76.7358,76.7642,76.6507,76.6885,91024.0
2022-12-07 14:05:00,81.04,81.12,81.04,81.11,12381.0,76.6885,76.7642,76.6885,76.7548,12381.0
2022-12-07 14:10:00,81.11,81.26,81.09,81.25,22037.0,76.7548,76.8967,76.7358,76.8872,22037.0
2022-12-07 14:15:00,81.24,81.28,81.18,81.19,15718.0,76.8778,76.9156,76.821,76.8305,15718.0
2022-12-07 14:20:00,81.19,81.2,81.08,81.14,13741.0,76.8305,76.8399,76.7264,76.7832,13741.0
2022-12-07 14:25:00,81.14,81.2,81.14,81.17,14846.0,76.7832,76.8399,76.7832,76.8115,14846.0
2022-12-07 14:30:00,81.17,81.24,81.15,81.24,16879.0,76.8115,76.8778,76.7926,76.8778,16879.0
2022-12-07 14:35:00,81.25,81.3,81.22,81.28,10332.0,76.8872,76.9346,76.8589,76.9156,10332.0
2022-12-07 14:40:00,81.29,81.3,81.2,81.25,23963.0,76.9251,76.9346,76.8399,76.8872,23963.0
2022-12-07 14:45:00,81.26,81.26,81.19,81.2,6042.0,76.8967,76.8967,76.8305,76.8399,6042.0
2022-12-07 14:50:00,81.2,81.22,81.13,81.13,9714.0,76.8399,76.8589,76.7737,76.7737,9714.0
2022-12-07 14:55:00,81.14,81.14,81.07,81.11,15948.0,76.7832,76.7832,76.7169,76.7548,15948.0
2022-12-07 15:00:00,81.11,81.23,81.09,81.23,14901.0,76.7548,76.8683,76.7358,76.8683,14901.0
2022-12-07 15:05:00,81.22,81.24,81.08,81.1,16118.0,76.8589,76.8778,76.7264,76.7453,16118.0
2022-12-07 15:10:00,81.12,81.17,81.09,81.14,31249.0,76.7642,76.8115,76.7358,76.7832,31249.0
2022-12-07 15:15:00,81.13,81.17,81.06,81.07,50989.0,76.7737,76.8115,76.7075,76.7169,50989.0
2022-12-07 15:20:00,81.06,81.12,80.99,81.12,23133.0,76.7075,76.7642,76.6412,76.7642,23133.0
2022-12-07 15:25:00,81.11,81.14,81.06,81.14,27336.0,76.7548,76.7832,76.7075,76.7832,27336.0
2022-12-07 15:30:00,81.14,81.2,81.12,81.13,34791.0,76.7832,76.8399,76.7642,76.7737,34791.0
2022-12-07 15:35:00,81.14,81.16,81.09,81.13,30060.0,76.7832,76.8021,76.7358,76.7737,30060.0
2022-12-07 15:40:00,81.14,81.16,81.05,81.06,38300.0,76.7832,76.8021,76.698,76.7075,38300.0
2022-12-07 15:45:00,81.05,81.13,81.04,81.11,68400.0,76.698,76.7737,76.6885,76.7548,68400.0
2022-12-07 15:50:00,81.1,81.2,81.07,81.19,110880.0,76.7453,76.8399,76.7169,76.8305,110880.0
2022-12-07 15:55:00,81.18,81.27,81.15,81.2,269111.0,76.821,76.9062,76.7926,76.8399,269111.0
2022-12-08 09:30:00,81.72,82.01,81.62,81.77,114147.0,77.332,77.6064,77.2374,77.3793,114147.0
2022-12-08 09:35:00,81.78,81.92,81.77,81.83,74583.0,77.3888,77.5213,77.3793,77.4361,74583.0
2022-12-08 09:40:00,81.86,81.92,81.74,81.74,62251.0,77.4645,77.5213,77.3509,77.3509,62251.0
2022-12-08 09:45:00,81.74,81.95,81.71,81.88,68536.0,77.3509,77.5497,77.3225,77.4834,68536.0
2022-12-08 09:50:00,81.87,82.12,81.86,82.09,56072.0,77.474,77.7105,77.4645,77.6821,56072.0
2022-12-08 09:55:00,82.11,82.21,82.05,82.08,65073.0,77.7011,77.7957,77.6443,77.6727,65073.0
2022-12-08 10:00:00,82.11,82.16,82.0,82.06,43590.0,77.7011,77.7484,77.597,77.6538,43590.0
2022-12-08 10:05:00,82.07,82.13,82.03,82.04,36458.0,77.6632,77.72,77.6254,77.6348,36458.0
2022-12-08 10:10:00,82.04,82.05,81.96,82.01,31040.0,77.6348,77.6443,77.5591,77.6064,31040.0
2022-12-08 10:15:00,82.01,82.06,81.94,81.94,47220.0,77.6064,77.6538,77.5402,77.5402,47220.0
2022-12-08 10:20:00,81.94,82.07,81.94,82.03,32241.0,77.5402,77.6632,77.5402,77.6254,32241.0
2022-12-08 10:25:00,82.03,82.17,82.03,82.16,29478.0,77.6254,77.7578,77.6254,77.7484,29478.0
2022-12-08 10:30:00,82.17,82.18,82.04,82.12,33906.0,77.7578,77.7673,77.6348,77.7105,33906.0
2022-12-08 10:35:00,82.15,82.2,82.08,82.15,32028.0,77.7389,77.7862,77.6727,77.7389,32028.0
2022-12-08 10:40:00,82.13,82.15,82.02,82.09,17727.0,77.72,77.7389,77.6159,77.6821,17727.0
2022-12-08 10:45:00,82.1,82.16,82.06,82.11,15527.0,77.6916,77.7484,77.6538,77.7011,15527.0
2022-12-08 10:50:00,82.14,82.17,82.1,82.13,25719.0,77.7295,77.7578,77.6916,77.72,25719.0
2022-12-08 10:55:00,82.13,82.14,82.0,82.02,68471.0,77.72,77.7295,77.597,77.6159,68471.0
2022-12-08 11:00:00,82.02,82.06,81.94,81.98,49114.0,77.6159,77.6538,77.5402,77.5781,49114.0
2022-12-08 11:05:00,81.98,82.01,81.8,81.81,27279.0,77.5781,77.6064,77.4077,77.4172,27279.0
2022-12-08 11:10:00,81.81,81.86,81.76,81.8,32832.0,77.4172,77.4645,77.3699,77.4077,32832.0
2022-12-08 11:15:00,81.81,81.82,81.68,81.72,44290.0,77.4172,77.4266,77.2942,77.332,44290.0
2022-12-08 11:20:00,81.72,81.79,81.68,81.75,33563.0,77.332,77.3983,77.2942,77.3604,33563.0
2022-12-08 11:25:00,81.74,81.85,81.73,81.83,20363.0,77.3509,77.455,77.3415,77.4361,20363.0
2022-12-08 11:30:00,81.83,81.85,81.8,81.81,16388.0,77.4361,77.455,77.4077,77.4172,16388.0
2022-12-08 11:35:00,81.8,81.87,81.7,81.82,24834.0,77.4077,77.474,77.3131,77.4266,24834.0
2022-12-08 11:40:00,81.82,81.82,81.76,81.82,12490.0,77.4266,77.4266,77.3699,77.4266,12490.0
2022-12-08 11:45:00,81.82,81.89,81.82,81.86,16771.0,77.4266,77.4929,77.4266,77.4645,16771.0
2022-12-08 11:50:00,81.87,81.88,81.82,81.87,16470.0,77.474,77.4834,77.4266,77.474,16470.0
2022-12-08 11:55:00,81.86,81.91,81.85,81.89,16451.0,77.4645,77.5118,77.455,77.4929,16451.0
2022-12-08 12:00:00,81.88,81.93,81.8,81.81,14722.0,77.4834,77.5307,77.4077,77.4172,14722.0
2022-12-08 12:05:00,81.83,81.88,81.78,81.86,17324.0,77.4361,77.4834,77.3888,77.4645,17324.0
2022-12-08 12:10:00,81.88,81.94,81.87,81.93,5632.0,77.4834,77.5402,77.474,77.5307,5632.0
2022-12-08 12:15:00,81.94,81.94,81.86,81.87,10115.0,77.5402,77.5402,77.4645,77.474,10115.0
2022-12-08 12:20:00,81.88,81.89,81.8,81.87,12520.0,77.4834,77.4929,77.4077,77.474,12520.0
2022-12-08 12:25:00,81.88,81.88,81.78,81.83,8927.0,77.4834,77.4834,77.3888,77.4361,8927.0
2022-12-08 12:30:00,81.83,81.84,81.77,81.83,12112.0,77.4361,77.4456,77.3793,77.4361,12112.0
2022-12-08 12:35:00,81.82,81.83,81.75,81.76,11469.0,77.4266,77.4361,77.3604,77.3699,11469.0
2022-12-08 12:40:00,81.77,81.78,81.73,81.73,5218.0,77.3793,77.3888,77.3415,77.3415,5218.0
2022-12-08 12:45:00,81.72,81.74,81.66,81.73,14573.0,77.332,77.3509,77.2752,77.3415,14573.0
2022-12-08 12:50:00,81.73,81.81,81.73,81.81,7888.0,77.3415,77.4172,77.3415,77.4172,7888.0
2022-12-08 12:55:00,81.81,81.84,81.77,81.83,17134.0,77.4172,77.4456,77.3793,77.4361,17134.0
2022-12-08 13:00:00,81.83,81.9,81.82,81.87,7711.0,77.4361,77.5023,77.4266,77.474,7711.0
2022-12-08 13:05:00,81.85,81.88,81.83,81.86,9463.0,77.455,77.4834,77.4361,77.4645,9463.0
2022-12-08 13:10:00,81.86,81.86,81.79,81.79,8620.0,77.4645,77.4645,77.3983,77.3983,8620.0
2022-12-08 13:15:00,81.79,81.87,81.78,81.85,8131.0,77.3983,77.474,77.3888,77.455,8131.0
2022-12-08 13:20:00,81.84,81.84,81.77,81.83,9823.0,77.4456,77.4456,77.3793,77.4361,9823.0
2022-12-08 13:25:00,81.84,81.94,81.84,81.94,12192.0,77.4456,77.5402,77.4456,77.5402,12192.0
2022-12-08 13:30:00,81.94,82.0,81.89,81.92,19172.0,77.5402,77.597,77.4929,77.5213,19172.0
2022-12-08 13:35:00,81.93,81.98,81.91,81.98,12066.0,77.5307,77.5781,77.5118,77.5781,12066.0
2022-12-08 13:40:00,82.0,82.03,81.96,81.99,16578.0,77.597,77.6254,77.5591,77.5875,16578.0
2022-12-08 13:45:00,82.0,82.0,81.94,81.95,7225.0,77.597,77.597,77.5402,77.5497,7225.0
2022-12-08 13:50:00,81.95,81.96,81.9,81.91,8489.0,77.5497,77.5591,77.5023,77.5118,8489.0
2022-12-08 13:55:00,81.91,81.92,81.88,81.91,6673.0,77.5118,77.5213,77.4834,77.5118,6673.0
2022-12-08 14:00:00,81.9,81.9,81.7,81.7,13512.0,77.5023,77.5023,77.3131,77.3131,13512.0
2022-12-08 14:05:00,81.68,81.71,81.56,81.7,30094.0,77.2942,77.3225,77.1806,77.3131,30094.0
2022-12-08 14:10:00,81.69,81.69,81.58,81.68,11671.0,77.3036,77.3036,77.1995,77.2942,11671.0
2022-12-08 14:15:00,81.67,81.78,81.65,81.73,13849.0,77.2847,77.3888,77.2658,77.3415,13849.0
2022-12-08 14:20:00,81.73,81.78,81.71,81.78,10309.0,77.3415,77.3888,77.3225,77.3888,10309.0
2022-12-08 14:25:00,81.78,81.8,81.67,81.7,14233.0,77.3888,77.4077,77.2847,77.3131,14233.0
2022-12-08 14:30:00,81.71,81.71,81.64,81.64,21883.0,77.3225,77.3225,77.2563,77.2563,21883.0
2022-12-08 14:35:00,81.63,81.73,81.62,81.71,10182.0,77.2468,77.3415,77.2374,77.3225,10182.0
2022-12-08 14:40:00,81.7,81.76,81.7,81.72,15507.0,77.3131,77.3699,77.3131,77.332,15507.0
2022-12-08 14:45:00,81.71,81.78,81.71,81.73,8942.0,77.3225,77.3888,77.3225,77.3415,8942.0
2022-12-08 14:50:00,81.73,81.79,81.68,81.78,20340.0,77.3415,77.3983,77.2942,77.3888,20340.0
2022-12-08 14:55:00,81.79,81.8,81.69,81.71,18062.0,77.3983,77.4077,77.3036,77.3225,18062.0
2022-12-08 15:00:00,81.71,81.73,81.65,81.67,24266.0,77.3225,77.3415,77.2658,77.2847,24266.0
2022-12-08 15:05:00,81.67,81.67,81.57,81.64,24066.0,77.2847,77.2847,77.1901,77.2563,24066.0
2022-12-08 15:10:00,81.64,81.7,81.6,81.64,27005.0,77.2563,77.3131,77.2185,77.2563,27005.0
2022-12-08 15:15:00,81.64,81.73,81.62,81.73,27732.0,77.2563,77.3415,77.2374,77.3415,27732.0
2022-12-08 15:20:00,81.72,81.77,81.66,81.76,52578.0,77.332,77.3793,77.2752,77.3699,52578.0
2022-12-08 15:25:00,81.76,81.78,81.7,81.7,49312.0,77.3699,77.3888,77.3131,77.3131,49312.0
2022-12-08 15:30:00,81.72,81.76,81.64,81.67,36061.0,77.332,77.3699,77.2563,77.2847,36061.0
2022-12-08 15:35:00,81.66,81.66,81.6,81.61,32498.0,77.2752,77.2752,77.2185,77.2279,32498.0
2022-12-08 15:40:00,81.62,81.65,81.58,81.63,27900.0,77.2374,77.2658,77.1995,77.2468,27900.0
2022-12-08 15:45:00,81.62,81.62,81.53,81.58,38709.0,77.2374,77.2374,77.1522,77.1995,38709.0
2022-12-08 15:50:00,81.57,81.68,81.52,81.67,74057.0,77.1901,77.2942,77.1428,77.2847,74057.0
2022-12-08 15:55:00,81.68,81.81,81.66,81.78,176819.0,77.2942,77.4172,77.2752,77.3888,176819.0
2022-12-09 09:30:00,81.59,82.12,81.59,82.09,112663.0,77.209,77.7105,77.209,77.6821,112663.0
2022-12-09 09:35:00,82.1,82.29,82.04,82.1,80250.0,77.6916,77.8714,77.6348,77.6916,80250.0
2022-12-09 09:40:00,82.1,82.17,82.03,82.16,66910.0,77.6916,77.7578,77.6254,77.7484,66910.0
2022-12-09 09:45:00,82.14,82.18,81.95,81.98,63220.0,77.7295,77.7673,77.5497,77.5781,63220.0
2022-12-09 09:50:00,81.97,81.97,81.82,81.91,68373.0,77.5686,77.5686,77.4266,77.5118,68373.0
2022-12-09 09:55:00,81.9,82.02,81.83,82.02,40640.0,77.5023,77.6159,77.4361,77.6159,40640.0
2022-12-09 10:00:00,82.03,82.21,81.88,82.07,207296.0,77.6254,77.7957,77.4834,77.6632,207296.0
2022-12-09 10:05:00,82.04,82.16,81.96,82.02,45774.0,77.6348,77.7484,77.5591,77.6159,45774.0
2022-12-09 10:10:00,82.07,82.09,81.87,81.97,40320.0,77.6632,77.6821,77.474,77.5686,40320.0
2022-12-09 10:15:00,81.97,82.01,81.84,81.91,29558.0,77.5686,77.6064,77.4456,77.5118,29558.0
2022-12-09 10:20:00,81.94,81.96,81.82,81.87,36048.0,77.5402,77.5591,77.4266,77.474,36048.0
2022-12-09 10:25:00,81.88,81.91,81.83,81.88,21566.0,77.4834,77.5118,77.4361,77.4834,21566.0
2022-12-09 10:30:00,81.91,82.03,81.85,81.88,233116.0,77.5118,77.6254,77.455,77.4834,233116.0
2022-12-09 10:35:00,81.87,82.02,81.82,82.01,60579.0,77.474,77.6159,77.4266,77.6064,60579.0
2022-12-09 10:40:00,82.01,82.02,81.92,81.98,19340.0,77.6064,77.6159,77.5213,77.5781,19340.0
2022-12-09 10:45:00,81.96,81.97,81.88,81.88,14220.0,77.5591,77.5686,77.4834,77.4834,14220.0
2022-12-09 10:50:00,81.86,82.01,81.86,81.97,17569.0,77.4645,77.6064,77.4645,77.5686,17569.0
2022-12-09 10:55:00,81.99,82.09,81.99,82.08,20165.0,77.5875,77.6821,77.5875,77.6727,20165.0
2022-12-09 11:00:00,82.08,82.12,82.02,82.09,12618.0,77.6727,77.7105,77.6159,77.6821,12618.0
2022-12-09 11:05:00,82.12,82.12,81.93,81.93,18693.0,77.7105,77.7105,77.5307,77.5307,18693.0
2022-12-09 11:10:00,81.94,81.95,81.87,81.9,17289.0,77.5402,77.5497,77.474,77.5023,17289.0
2022-12-09 11:15:00,81.91,82.02,81.91,81.99,11736.0,77.5118,77.6159,77.5118,77.5875,11736.0
2022-12-09 11:20:00,81.98,82.08,81.97,82.06,117180.0,77.5781,77.6727,77.5686,77.6538,117180.0
2022-12-09 11:25:00,82.05,82.08,82.0,82.03,12925.0,77.6443,77.6727,77.597,77.6254,12925.0
2022-12-09 11:30:00,82.02,82.11,81.97,82.08,21877.0,77.6159,77.7011,77.5686,77.6727,21877.0
2022-12-09 11:35:00,82.08,82.11,81.95,82.01,25529.0,77.6727,77.7011,77.5497,77.6064,25529.0
2022-12-09 11:40:00,81.98,82.09,81.94,82.09,14245.0,77.5781,77.6821,77.5402,77.6821,14245.0
2022-12-09 11:45:00,82.1,82.14,82.07,82.09,24959.0,77.6916,77.7295,77.6632,77.6821,24959.0
2022-12-09 11:50:00,82.09,82.14,82.05,82.06,18126.0,77.6821,77.7295,77.6443,77.6538,18126.0
2022-12-09 11:55:00,82.08,82.14,82.05,82.13,22503.0,77.6727,77.7295,77.6443,77.72,22503.0
2022-12-09 12:00:00,82.14,82.15,82.04,82.04,23409.0,77.7295,77.7389,77.6348,77.6348,23409.0
2022-12-09 12:05:00,82.02,82.07,82.02,82.05,10069.0,77.6159,77.6632,77.6159,77.6443,10069.0
2022-12-09 12:10:00,82.05,82.11,82.03,82.03,15440.0,77.6443,77.7011,77.6254,77.6254,15440.0
2022-12-09 12:15:00,82.02,82.02,81.9,81.94,13666.0,77.6159,77.6159,77.5023,77.5402,13666.0
2022-12-09 12:20:00,81.92,81.92,81.8,81.81,16545.0,77.5213,77.5213,77.4077,77.4172,16545.0
2022-12-09 12:25:00,81.81,81.83,81.77,81.78,9114.0,77.4172,77.4361,77.3793,77.3888,9114.0
2022-12-09 12:30:00,81.76,81.86,81.76,81.84,14100.0,77.3699,77.4645,77.3699,77.4456,14100.0
2022-12-09 12:35:00,81.84,81.88,81.83,81.83,50431.0,77.4456,77.4834,77.4361,77.4361,50431.0
2022-12-09 12:40:00,81.83,81.85,81.75,81.77,13917.0,77.4361,77.455,77.3604,77.3793,13917.0
2022-12-09 12:45:00,81.77,81.81,81.71,81.75,13233.0,77.3793,77.4172,77.3225,77.3604,13233.0
2022-12-09 12:50:00,81.72,81.79,81.7,81.77,11514.0,77.332,77.3983,77.3131,77.3793,11514.0
2022-12-09 12:55:00,81.77,81.84,81.76,81.82,7567.0,77.3793,77.4456,77.3699,77.4266,7567.0
2022-12-09 13:00:00,81.81,81.81,81.73,81.76,19113.0,77.4172,77.4172,77.3415,77.3699,19113.0
2022-12-09 13:05:00,81.75,81.75,81.69,81.7,15224.0,77.3604,77.3604,77.3036,77.3131,15224.0
2022-12-09 13:10:00,81.69,81.74,81.65,81.73,12730.0,77.3036,77.3509,77.2658,77.3415,12730.0
2022-12-09 13:15:00,81.71,81.74,81.65,81.66,5799.0,77.3225,77.3509,77.2658,77.2752,5799.0
2022-12-09 13:20:00,81.66,81.66,81.53,81.53,4470.0,77.2752,77.2752,77.1522,77.1522,4470.0
2022-12-09 13:25:00,81.5,81.61,81.5,81.57,11630.0,77.1238,77.2279,77.1238,77.1901,11630.0
2022-12-09 13:30:00,81.57,81.63,81.54,81.58,42721.0,77.1901,77.2468,77.1617,77.1995,42721.0
2022-12-09 13:35:00,81.58,81.6,81.55,81.56,6206.0,77.1995,77.2185,77.1711,77.1806,6206.0
2022-12-09 13:40:00,81.57,81.6,81.54,81.55,8688.0,77.1901,77.2185,77.1617,77.1711,8688.0
2022-12-09 13:45:00,81.57,81.62,81.55,81.61,200898.0,77.1901,77.2374,77.1711,77.2279,200898.0
2022-12-09 13:50:00,81.62,81.67,81.61,81.63,222212.0,77.2374,77.2847,77.2279,77.2468,222212.0
2022-12-09 13:55:00,81.63,81.69,81.59,81.66,219660.0,77.2468,77.3036,77.209,77.2752,219660.0
2022-12-09 14:00:00,81.66,81.68,81.5,81.51,16787.0,77.2752,77.2942,77.1238,77.1333,16787.0
2022-12-09 14:05:00,81.51,81.51,81.42,81.42,14256.0,77.1333,77.1333,77.0481,77.0481,14256.0
2022-12-09 14:10:00,81.4,81.44,81.37,81.44,13502.0,77.0292,77.067,77.0008,77.067,13502.0
2022-12-09 14:15:00,81.45,81.5,81.43,81.5,14577.0,77.0765,77.1238,77.0576,77.1238,14577.0
2022-12-09 14:20:00,81.49,81.5,81.43,81.49,11276.0,77.1144,77.1238,77.0576,77.1144,11276.0
2022-12-09 14:25:00,81.48,81.53,81.46,81.51,12015.0,77.1049,77.1522,77.086,77.1333,12015.0
2022-12-09 14:30:00,81.49,81.55,81.46,81.52,9618.0,77.1144,77.1711,77.086,77.1428,9618.0
2022-12-09 14:35:00,81.54,81.56,81.52,81.55,149564.0,77.1617,77.1806,77.1428,77.1711,149564.0
2022-12-09 14:40:00,81.55,81.55,81.42,81.48,17218.0,77.1711,77.1711,77.0481,77.1049,17218.0
2022-12-09 14:45:00,81.47,81.55,81.47,81.53,5834.0,77.0954,77.1711,77.0954,77.1522,5834.0
2022-12-09 14:50:00,81.52,81.52,81.49,81.51,7032.0,77.1428,77.1428,77.1144,77.1333,7032.0
2022-12-09 14:55:00,81.51,81.53,81.46,81.48,16019.0,77.1333,77.1522,77.086,77.1049,16019.0
2022-12-09 15:00:00,81.48,81.52,81.47,81.49,17781.0,77.1049,77.1428,77.0954,77.1144,17781.0
2022-12-09 15:05:00,81.5,81.56,81.47,81.47,14508.0,77.1238,77.1806,77.0954,77.0954,14508.0
2022-12-09 15:10:00,81.48,81.53,81.44,81.51,27985.0,77.1049,77.1522,77.067,77.1333,27985.0
2022-12-09 15:15:00,81.51,81.54,81.47,81.48,23874.0,77.1333,77.1617,77.0954,77.1049,23874.0
2022-12-09 15:20:00,81.48,81.51,81.45,81.45,19357.0,77.1049,77.1333,77.0765,77.0765,19357.0
2022-12-09 15:25:00,81.44,81.46,81.41,81.42,11444.0,77.067,77.086,77.0387,77.0481,11444.0
2022-12-09 15:30:00,81.42,81.44,81.36,81.36,25249.0,77.0481,77.067,76.9913,76.9913,25249.0
2022-12-09 15:35:00,81.36,81.38,81.23,81.24,80157.0,76.9913,77.0103,76.8683,76.8778,80157.0
2022-12-09 15:40:00,81.24,81.24,81.12,81.14,65287.0,76.8778,76.8778,76.7642,76.7832,65287.0
2022-12-09 15:45:00,81.13,81.21,81.1,81.11,54880.0,76.7737,76.8494,76.7453,76.7548,54880.0
2022-12-09 15:50:00,81.1,81.1,80.97,81.05,111681.0,76.7453,76.7453,76.6223,76.698,111681.0
2022-12-09 15:55:00,81.04,81.08,80.96,80.99,202817.0,76.6885,76.7264,76.6128,76.6412,202817.0
2022-12-12 09:30:00,81.03,81.33,80.92,81.09,146554.0,76.6791,76.963,76.575,76.7358,146554.0
2022-12-12 09:35:00,81.08,81.12,80.81,80.82,43133.0,76.7264,76.7642,76.4709,76.4803,43133.0
2022-12-12 09:40:00,80.83,80.97,80.82,80.92,55948.0,76.4898,76.6223,76.4803,76.575,55948.0
2022-12-12 09:45:00,80.92,81.01,80.84,80.97,107697.0,76.575,76.6601,76.4993,76.6223,107697.0
2022-12-12 09:50:00,80.97,80.97,80.79,80.85,42677.0,76.6223,76.6223,76.4519,76.5087,42677.0
2022-12-12 09:55:00,80.84,80.94,80.79,80.9,37016.0,76.4993,76.5939,76.4519,76.556,37016.0
2022-12-12 10:00:00,80.92,81.01,80.9,80.95,69515.0,76.575,76.6601,76.556,76.6034,69515.0
2022-12-12 10:05:00,80.94,81.03,80.94,81.0,37135.0,76.5939,76.6791,76.5939,76.6507,37135.0
2022-12-12 10:10:00,81.0,81.05,80.86,80.88,29056.0,76.6507,76.698,76.5182,76.5371,29056.0
2022-12-12 10:15:00,80.88,80.9,80.74,80.81,22541.0,76.5371,76.556,76.4046,76.4709,22541.0
2022-12-12 10:20:00,80.83,80.96,80.8,80.93,46480.0,76.4898,76.6128,76.4614,76.5844,46480.0
2022-12-12 10:25:00,80.93,80.95,80.88,80.91,50329.0,76.5844,76.6034,76.5371,76.5655,50329.0
2022-12-12 10:30:00,80.9,81.06,80.9,80.99,24787.0,76.556,76.7075,76.556,76.6412,24787.0
2022-12-12 10:35:00,80.98,81.02,80.91,80.92,33899.0,76.6317,76.6696,76.5655,76.575,33899.0
2022-12-12 10:40:00,80.92,81.02,80.91,81.0,44391.0,76.575,76.6696,76.5655,76.6507,44391.0
2022-12-12 10:45:00,81.0,81.03,80.91,80.93,21923.0,76.6507,76.6791,76.5655,76.5844,21923.0
2022-12-12 10:50:00,80.91,80.95,80.87,80.92,26874.0,76.5655,76.6034,76.5277,76.575,26874.0
2022-12-12 10:55:00,80.93,80.94,80.88,80.89,13653.0,76.5844,76.5939,76.5371,76.5466,13653.0
2022-12-12 11:00:00,80.89,80.95,80.8,80.91,48487.0,76.5466,76.6034,76.4614,76.5655,48487.0
2022-12-12 11:05:00,80.94,81.05,80.92,81.04,25477.0,76.5939,76.698,76.575,76.6885,25477.0
2022-12-12 11:10:00,81.03,81.03,80.91,80.95,33177.0,76.6791,76.6791,76.5655,76.6034,33177.0
2022-12-12 11:15:00,80.95,80.95,80.86,80.9,22727.0,76.6034,76.6034,76.5182,76.556,22727.0
2022-12-12 11:20:00,80.9,81.07,80.9,81.06,47875.0,76.556,76.7169,76.556,76.7075,47875.0
2022-12-12 11:25:00,81.06,81.16,81.04,81.12,49223.0,76.7075,76.8021,76.6885,76.7642,49223.0
2022-12-12 11:30:00,81.12,81.12,81.01,81.03,33076.0,76.7642,76.7642,76.6601,76.6791,33076.0
2022-12-12 11:35:00,81.03,81.06,81.0,81.02,33792.0,76.6791,76.7075,76.6507,76.6696,33792.0
2022-12-12 11:40:00,81.0,81.03,80.89,80.9,22979.0,76.6507,76.6791,76.5466,76.556,22979.0
2022-12-12 11:45:00,80.91,81.02,80.91,80.98,18558.0,76.5655,76.6696,76.5655,76.6317,18558.0
2022-12-12 11:50:00,80.98,80.99,80.96,80.96,19475.0,76.6317,76.6412,76.6128,76.6128,19475.0
2022-12-12 11:55:00,80.96,81.02,80.96,80.97,7476.0,76.6128,76.6696,76.6128,76.6223,7476.0
2022-12-12 12:00:00,81.0,81.12,80.98,81.11,17284.0,76.6507,76.7642,76.6317,76.7548,17284.0
2022-12-12 12:05:00,81.11,81.11,81.03,81.06,10871.0,76.7548,76.7548,76.6791,76.7075,10871.0
2022-12-12 12:10:00,81.06,81.08,80.98,80.99,16072.0,76.7075,76.7264,76.6317,76.6412,16072.0
2022-12-12 12:15:00,80.99,81.08,80.96,81.08,14627.0,76.6412,76.7264,76.6128,76.7264,14627.0
2022-12-12 12:20:00,81.08,81.08,80.99,80.99,9913.0,76.7264,76.7264,76.6412,76.6412,9913.0
2022-12-12 12:25:00,80.98,81.05,80.98,81.02,19079.0,76.6317,76.698,76.6317,76.6696,19079.0
2022-12-12 12:30:00,81.02,81.04,80.98,81.01,14443.0,76.6696,76.6885,76.6317,76.6601,14443.0
2022-12-12 12:35:00,81.02,81.09,81.01,81.08,13664.0,76.6696,76.7358,76.6601,76.7264,13664.0
2022-12-12 12:40:00,81.09,81.12,81.04,81.05,14630.0,76.7358,76.7642,76.6885,76.698,14630.0
2022-12-12 12:45:00,81.06,81.08,81.04,81.04,11994.0,76.7075,76.7264,76.6885,76.6885,11994.0
2022-12-12 12:50:00,81.05,81.09,81.02,81.09,6037.0,76.698,76.7358,76.6696,76.7358,6037.0
2022-12-12 12:55:00,81.1,81.12,81.05,81.05,6303.0,76.7453,76.7642,76.698,76.698,6303.0
2022-12-12 13:00:00,81.05,81.11,80.93,80.94,53976.0,76.698,76.7548,76.5844,76.5939,53976.0
2022-12-12 13:05:00,80.94,80.97,80.92,80.95,21595.0,76.5939,76.6223,76.575,76.6034,21595.0
2022-12-12 13:10:00,80.94,80.94,80.88,80.88,137130.0,76.5939,76.5939,76.5371,76.5371,137130.0
2022-12-12 13:15:00,80.87,80.99,80.87,80.98,22475.0,76.5277,76.6412,76.5277,76.6317,22475.0
2022-12-12 13:20:00,80.97,80.97,80.92,80.93,18516.0,76.6223,76.6223,76.575,76.5844,18516.0
2022-12-12 13:25:00,80.93,80.97,80.9,80.94,17415.0,76.5844,76.6223,76.556,76.5939,17415.0
2022-12-12 13:30:00,80.95,81.04,80.95,81.0,22286.0,76.6034,76.6885,76.6034,76.6507,22286.0
2022-12-12 13:35:00,81.0,81.01,80.95,80.99,22244.0,76.6507,76.6601,76.6034,76.6412,22244.0
2022-12-12 13:40:00,80.99,81.04,80.99,81.02,10641.0,76.6412,76.6885,76.6412,76.6696,10641.0
2022-12-12 13:45:00,81.02,81.08,81.0,81.08,22165.0,76.6696,76.7264,76.6507,76.7264,22165.0
2022-12-12 13:50:00,81.08,81.1,81.03,81.03,16980.0,76.7264,76.7453,76.6791,76.6791,16980.0
2022-12-12 13:55:00,81.02,81.07,81.02,81.05,11245.0,76.6696,76.7169,76.6696,76.698,11245.0
2022-12-12 14:00:00,81.06,81.09,81.01,81.02,15367.0,76.7075,76.7358,76.6601,76.6696,15367.0
2022-12-12 14:05:00,81.01,81.06,81.01,81.05,120205.0,76.6601,76.7075,76.6601,76.698,120205.0
2022-12-12 14:10:00,81.05,81.07,81.03,81.06,11151.0,76.698,76.7169,76.6791,76.7075,11151.0
2022-12-12 14:15:00,81.06,81.08,81.01,81.03,43979.0,76.7075,76.7264,76.6601,76.6791,43979.0
2022-12-12 14:20:00,81.04,81.04,81.0,81.01,16932.0,76.6885,76.6885,76.6507,76.6601,16932.0
2022-12-12 14:25:00,81.02,81.09,81.0,81.04,16571.0,76.6696,76.7358,76.6507,76.6885,16571.0
2022-12-12 14:30:00,81.04,81.04,81.0,81.03,30896.0,76.6885,76.6885,76.6507,76.6791,30896.0
2022-12-12 14:35:00,81.04,81.09,81.03,81.06,21096.0,76.6885,76.7358,76.6791,76.7075,21096.0
2022-12-12 14:40:00,81.08,81.11,81.07,81.08,79589.0,76.7264,76.7548,76.7169,76.7264,79589.0
2022-12-12 14:45:00,81.08,81.11,81.07,81.07,29969.0,76.7264,76.7548,76.7169,76.7169,29969.0
2022-12-12 14:50:00,81.07,81.18,81.06,81.17,20211.0,76.7169,76.821,76.7075,76.8115,20211.0
2022-12-12 14:55:00,81.17,81.25,81.17,81.22,17635.0,76.8115,76.8872,76.8115,76.8589,17635.0
2022-12-12 15:00:00,81.22,81.28,81.22,81.26,16074.0,76.8589,76.9156,76.8589,76.8967,16074.0
2022-12-12 15:05:00,81.27,81.37,81.25,81.37,23887.0,76.9062,77.0008,76.8872,77.0008,23887.0
2022-12-12 15:10:00,81.38,81.43,81.32,81.33,26814.0,77.0103,77.0576,76.9535,76.963,26814.0
2022-12-12 15:15:00,81.34,81.44,81.34,81.41,31799.0,76.9724,77.067,76.9724,77.0387,31799.0
2022-12-12 15:20:00,81.42,81.52,81.39,81.52,16995.0,77.0481,77.1428,77.0197,77.1428,16995.0
2022-12-12 15:25:00,81.54,81.55,81.51,81.53,28466.0,77.1617,77.1711,77.1333,77.1522,28466.0
2022-12-12 15:30:00,81.54,81.63,81.54,81.6,34941.0,77.1617,77.2468,77.1617,77.2185,34941.0
2022-12-12 15:35:00,81.61,81.68,81.58,81.66,33071.0,77.2279,77.2942,77.1995,77.2752,33071.0
2022-12-12 15:40:00,81.66,81.67,81.55,81.55,33769.0,77.2752,77.2847,77.1711,77.1711,33769.0
2022-12-12 15:45:00,81.54,81.58,81.53,81.53,55732.0,77.1617,77.1995,77.1522,77.1522,55732.0
2022-12-12 15:50:00,81.52,81.57,81.51,81.52,62003.0,77.1428,77.1901,77.1333,77.1428,62003.0
2022-12-12 15:55:00,81.52,81.7,81.52,81.7,106485.0,77.1428,77.3131,77.1428,77.3131,106485.0
2022-12-13 09:30:00,84.2,84.36,83.84,83.85,207288.0,79.6788,79.8303,79.3382,79.3476,207288.0
2022-12-13 09:35:00,83.84,83.94,83.42,83.56,150764.0,79.3382,79.4328,78.9407,79.0732,150764.0
2022-12-13 09:40:00,83.55,83.88,83.47,83.88,142256.0,79.0637,79.376,78.988,79.376,142256.0
2022-12-13 09:45:00,83.89,84.13,83.84,84.0,105448.0,79.3855,79.6126,79.3382,79.4896,105448.0
2022-12-13 09:50:00,83.99,84.32,83.9,84.26,95734.0,79.4801,79.7924,79.395,79.7356,95734.0
2022-12-13 09:55:00,84.26,84.33,84.12,84.16,91816.0,79.7356,79.8019,79.6031,79.641,91816.0
2022-12-13 10:00:00,84.17,84.23,83.97,84.02,92585.0,79.6505,79.7072,79.4612,79.5085,92585.0
2022-12-13 10:05:00,84.0,84.09,83.86,84.09,156013.0,79.4896,79.5748,79.3571,79.5748,156013.0
2022-12-13 10:10:00,84.08,84.08,83.86,83.92,73339.0,79.5653,79.5653,79.3571,79.4139,73339.0
2022-12-13 10:15:00,83.92,83.93,83.53,83.6,79683.0,79.4139,79.4233,79.0448,79.1111,79683.0
2022-12-13 10:20:00,83.61,83.61,83.2,83.24,106586.0,79.1205,79.1205,78.7325,78.7704,106586.0
2022-12-13 10:25:00,83.24,83.32,83.08,83.24,47454.0,78.7704,78.8461,78.619,78.7704,47454.0
2022-12-13 10:30:00,83.27,83.41,83.1,83.37,69995.0,78.7988,78.9313,78.6379,78.8934,69995.0
2022-12-13 10:35:00,83.4,83.4,82.9,82.91,76341.0,78.9218,78.9218,78.4487,78.4581,76341.0
2022-12-13 10:40:00,82.92,83.17,82.92,83.14,61692.0,78.4676,78.7042,78.4676,78.6758,61692.0
2022-12-13 10:45:00,83.17,83.25,82.86,82.88,75963.0,78.7042,78.7799,78.4108,78.4297,75963.0
2022-12-13 10:50:00,82.89,82.98,82.83,82.89,47106.0,78.4392,78.5244,78.3824,78.4392,47106.0
2022-12-13 10:55:00,82.9,82.92,82.79,82.86,65862.0,78.4487,78.4676,78.3446,78.4108,65862.0
2022-12-13 11:00:00,82.86,83.03,82.86,82.98,79513.0,78.4108,78.5717,78.4108,78.5244,79513.0
2022-12-13 11:05:00,82.97,83.02,82.88,82.95,25525.0,78.5149,78.5622,78.4297,78.496,25525.0
2022-12-13 11:10:00,82.95,83.13,82.95,83.13,33068.0,78.496,78.6663,78.496,78.6663,33068.0
2022-12-13 11:15:00,83.12,83.14,83.04,83.1,38459.0,78.6568,78.6758,78.5811,78.6379,38459.0
2022-12-13 11:20:00,83.1,83.12,82.98,82.99,44489.0,78.6379,78.6568,78.5244,78.5338,44489.0
2022-12-13 11:25:00,82.99,83.18,82.94,83.16,39858.0,78.5338,78.7136,78.4865,78.6947,39858.0
2022-12-13 11:30:00,83.17,83.36,83.16,83.33,69660.0,78.7042,78.884,78.6947,78.8556,69660.0
2022-12-13 11:35:00,83.33,83.35,83.15,83.16,38298.0,78.8556,78.8745,78.6852,78.6947,38298.0
2022-12-13 11:40:00,83.16,83.19,83.09,83.16,22090.0,78.6947,78.7231,78.6284,78.6947,22090.0
2022-12-13 11:45:00,83.16,83.16,82.83,82.9,71175.0,78.6947,78.6947,78.3824,78.4487,71175.0
2022-12-13 11:50:00,82.89,82.91,82.77,82.85,31229.0,78.4392,78.4581,78.3256,78.4013,31229.0
2022-12-13 11:55:00,82.82,82.92,82.73,82.92,71145.0,78.3729,78.4676,78.2878,78.4676,71145.0
2022-12-13 12:00:00,82.93,83.04,82.89,83.01,81571.0,78.477,78.5811,78.4392,78.5527,81571.0
2022-12-13 12:05:00,83.01,83.11,82.99,83.04,22645.0,78.5527,78.6474,78.5338,78.5811,22645.0
2022-12-13 12:10:00,83.03,83.03,82.83,82.89,65148.0,78.5717,78.5717,78.3824,78.4392,65148.0
2022-12-13 12:15:00,82.86,82.86,82.58,82.59,79503.0,78.4108,78.4108,78.1458,78.1553,79503.0
2022-12-13 12:20:00,82.6,82.75,82.58,82.6,45751.0,78.1648,78.3067,78.1458,78.1648,45751.0
2022-12-13 12:25:00,82.61,82.71,82.59,82.63,22003.0,78.1742,78.2689,78.1553,78.1931,22003.0
2022-12-13 12:30:00,82.6,82.65,82.48,82.56,85944.0,78.1648,78.2121,78.0512,78.1269,85944.0
2022-12-13 12:35:00,82.55,82.62,82.51,82.58,43319.0,78.1174,78.1837,78.0796,78.1458,43319.0
2022-12-13 12:40:00,82.58,82.6,82.38,82.47,49266.0,78.1458,78.1648,77.9566,78.0417,49266.0
2022-12-13 12:45:00,82.49,82.55,82.24,82.27,124483.0,78.0607,78.1174,77.8241,77.8525,124483.0
2022-12-13 12:50:00,82.27,82.35,82.22,82.29,53510.0,77.8525,77.9282,77.8052,77.8714,53510.0
2022-12-13 12:55:00,82.27,82.42,82.26,82.4,32569.0,77.8525,77.9944,77.843,77.9755,32569.0
2022-12-13 13:00:00,82.41,82.55,82.4,82.53,126253.0,77.985,78.1174,77.9755,78.0985,126253.0
2022-12-13 13:05:00,82.54,82.6,82.49,82.53,99661.0,78.108,78.1648,78.0607,78.0985,99661.0
2022-12-13 13:10:00,82.54,82.66,82.54,82.65,38192.0,78.108,78.2215,78.108,78.2121,38192.0
2022-12-13 13:15:00,82.66,82.83,82.64,82.81,56868.0,78.2215,78.3824,78.2026,78.3635,56868.0
2022-12-13 13:20:00,82.82,82.9,82.78,82.89,41997.0,78.3729,78.4487,78.3351,78.4392,41997.0
2022-12-13 13:25:00,82.88,82.88,82.79,82.81,16889.0,78.4297,78.4297,78.3446,78.3635,16889.0
2022-12-13 13:30:00,82.82,82.92,82.79,82.79,14596.0,78.3729,78.4676,78.3446,78.3446,14596.0
2022-12-13 13:35:00,82.79,82.82,82.72,82.77,57476.0,78.3446,78.3729,78.2783,78.3256,57476.0
2022-12-13 13:40:00,82.76,82.79,82.68,82.79,31958.0,78.3162,78.3446,78.2405,78.3446,31958.0
2022-12-13 13:45:00,82.8,82.81,82.65,82.69,23762.0,78.354,78.3635,78.2121,78.2499,23762.0
2022-12-13 13:50:00,82.69,82.75,82.55,82.57,23232.0,78.2499,78.3067,78.1174,78.1364,23232.0
2022-12-13 13:55:00,82.56,82.76,82.56,82.74,37617.0,78.1269,78.3162,78.1269,78.2972,37617.0
2022-12-13 14:00:00,82.74,82.86,82.7,82.84,33764.0,78.2972,78.4108,78.2594,78.3919,33764.0
2022-12-13 14:05:00,82.84,82.85,82.63,82.67,95310.0,78.3919,78.4013,78.1931,78.231,95310.0
2022-12-13 14:10:00,82.65,82.74,82.63,82.65,16913.0,78.2121,78.2972,78.1931,78.2121,16913.0
2022-12-13 14:15:00,82.64,82.69,82.6,82.62,18879.0,78.2026,78.2499,78.1648,78.1837,18879.0
2022-12-13 14:20:00,82.62,82.64,82.55,82.59,17680.0,78.1837,78.2026,78.1174,78.1553,17680.0
2022-12-13 14:25:00,82.59,82.64,82.57,82.64,24608.0,78.1553,78.2026,78.1364,78.2026,24608.0
2022-12-13 14:30:00,82.63,82.67,82.57,82.64,32131.0,78.1931,78.231,78.1364,78.2026,32131.0
2022-12-13 14:35:00,82.64,82.74,82.63,82.74,12054.0,78.2026,78.2972,78.1931,78.2972,12054.0
2022-12-13 14:40:00,82.73,82.94,82.71,82.92,20004.0,78.2878,78.4865,78.2689,78.4676,20004.0
2022-12-13 14:45:00,82.93,82.94,82.87,82.9,88116.0,78.477,78.4865,78.4203,78.4487,88116.0
2022-12-13 14:50:00,82.89,82.89,82.64,82.65,35724.0,78.4392,78.4392,78.2026,78.2121,35724.0
2022-12-13 14:55:00,82.64,82.65,82.56,82.64,16235.0,78.2026,78.2121,78.1269,78.2026,16235.0
2022-12-13 15:00:00,82.62,82.62,82.36,82.37,51117.0,78.1837,78.1837,77.9376,77.9471,51117.0
2022-12-13 15:05:00,82.39,82.49,82.37,82.47,31465.0,77.966,78.0607,77.9471,78.0417,31465.0
2022-12-13 15:10:00,82.47,82.48,82.39,82.41,25146.0,78.0417,78.0512,77.966,77.985,25146.0
2022-12-13 15:15:00,82.39,82.64,82.39,82.61,50708.0,77.966,78.2026,77.966,78.1742,50708.0
2022-12-13 15:20:00,82.59,82.71,82.55,82.7,36326.0,78.1553,78.2689,78.1174,78.2594,36326.0
2022-12-13 15:25:00,82.69,82.77,82.63,82.76,36028.0,78.2499,78.3256,78.1931,78.3162,36028.0
2022-12-13 15:30:00,82.76,82.97,82.76,82.93,28565.0,78.3162,78.5149,78.3162,78.477,28565.0
2022-12-13 15:35:00,82.92,82.93,82.69,82.71,75975.0,78.4676,78.477,78.2499,78.2689,75975.0
2022-12-13 15:40:00,82.71,82.84,82.68,82.83,68271.0,78.2689,78.3919,78.2405,78.3824,68271.0
2022-12-13 15:45:00,82.83,82.93,82.82,82.85,83355.0,78.3824,78.477,78.3729,78.4013,83355.0
2022-12-13 15:50:00,82.86,83.06,82.86,83.02,155208.0,78.4108,78.6001,78.4108,78.5622,155208.0
2022-12-13 15:55:00,83.02,83.02,82.77,82.82,228913.0,78.5622,78.5622,78.3256,78.3729,228913.0
2022-12-14 09:30:00,82.47,82.84,82.47,82.8,102996.0,78.0417,78.3919,78.0417,78.354,102996.0
2022-12-14 09:35:00,82.8,82.93,82.72,82.81,68405.0,78.354,78.477,78.2783,78.3635,68405.0
2022-12-14 09:40:00,82.81,82.82,82.65,82.71,142620.0,78.3635,78.3729,78.2121,78.2689,142620.0
2022-12-14 09:45:00,82.69,82.75,82.51,82.62,50938.0,78.2499,78.3067,78.0796,78.1837,50938.0
2022-12-14 09:50:00,82.62,82.82,82.62,82.74,53679.0,78.1837,78.3729,78.1837,78.2972,53679.0
2022-12-14 09:55:00,82.73,82.73,82.62,82.69,71117.0,78.2878,78.2878,78.1837,78.2499,71117.0
2022-12-14 10:00:00,82.69,82.77,82.54,82.62,43594.0,78.2499,78.3256,78.108,78.1837,43594.0
2022-12-14 10:05:00,82.6,82.6,82.47,82.48,37655.0,78.1648,78.1648,78.0417,78.0512,37655.0
2022-12-14 10:10:00,82.49,82.58,82.49,82.56,27401.0,78.0607,78.1458,78.0607,78.1269,27401.0
2022-12-14 10:15:00,82.56,82.62,82.52,82.6,42506.0,78.1269,78.1837,78.0891,78.1648,42506.0
2022-12-14 10:20:00,82.6,82.64,82.46,82.51,73705.0,78.1648,78.2026,78.0323,78.0796,73705.0
2022-12-14 10:25:00,82.51,82.59,82.48,82.57,54923.0,78.0796,78.1553,78.0512,78.1364,54923.0
2022-12-14 10:30:00,82.57,82.61,82.52,82.6,52588.0,78.1364,78.1742,78.0891,78.1648,52588.0
2022-12-14 10:35:00,82.6,82.61,82.48,82.52,23800.0,78.1648,78.1742,78.0512,78.0891,23800.0
2022-12-14 10:40:00,82.52,82.63,82.5,82.61,33119.0,78.0891,78.1931,78.0701,78.1742,33119.0
2022-12-14 10:45:00,82.61,82.7,82.58,82.7,22600.0,78.1742,78.2594,78.1458,78.2594,22600.0
2022-12-14 10:50:00,82.7,82.73,82.67,82.7,27806.0,78.2594,78.2878,78.231,78.2594,27806.0
2022-12-14 10:55:00,82.69,82.69,82.62,82.64,20661.0,78.2499,78.2499,78.1837,78.2026,20661.0
2022-12-14 11:00:00,82.66,82.79,82.66,82.76,29177.0,78.2215,78.3446,78.2215,78.3162,29177.0
2022-12-14 11:05:00,82.74,82.74,82.62,82.63,21729.0,78.2972,78.2972,78.1837,78.1931,21729.0
2022-12-14 11:10:00,82.62,82.7,82.6,82.69,17203.0,78.1837,78.2594,78.1648,78.2499,17203.0
2022-12-14 11:15:00,82.7,82.72,82.67,82.72,17799.0,78.2594,78.2783,78.231,78.2783,17799.0
2022-12-14 11:20:00,82.72,82.8,82.7,82.8,22739.0,78.2783,78.354,78.2594,78.354,22739.0
2022-12-14 11:25:00,82.78,82.84,82.78,82.83,16789.0,78.3351,78.3919,78.3351,78.3824,16789.0
2022-12-14 11:30:00,82.83,82.89,82.77,82.82,30943.0,78.3824,78.4392,78.3256,78.3729,30943.0
2022-12-14 11:35:00,82.81,82.86,82.8,82.83,12785.0,78.3635,78.4108,78.354,78.3824,12785.0
2022-12-14 11:40:00,82.84,82.9,82.84,82.87,9542.0,78.3919,78.4487,78.3919,78.4203,9542.0
2022-12-14 11:45:00,82.85,82.86,82.8,82.8,18413.0,78.4013,78.4108,78.354,78.354,18413.0
2022-12-14 11:50:00,82.8,82.85,82.73,82.77,15179.0,78.354,78.4013,78.2878,78.3256,15179.0
2022-12-14 11:55:00,82.77,82.8,82.76,82.77,11710.0,78.3256,78.354,78.3162,78.3256,11710.0
2022-12-14 12:00:00,82.77,82.84,82.74,82.8,15805.0,78.3256,78.3919,78.2972,78.354,15805.0
2022-12-14 12:05:00,82.8,82.85,82.78,82.83,29393.0,78.354,78.4013,78.3351,78.3824,29393.0
2022-12-14 12:10:00,82.8,82.81,82.73,82.74,4451.0,78.354,78.3635,78.2878,78.2972,4451.0
2022-12-14 12:15:00,82.75,82.81,82.72,82.81,11110.0,78.3067,78.3635,78.2783,78.3635,11110.0
2022-12-14 12:20:00,82.82,82.82,82.76,82.77,11463.0,78.3729,78.3729,78.3162,78.3256,11463.0
2022-12-14 12:25:00,82.8,82.8,82.66,82.7,8466.0,78.354,78.354,78.2215,78.2594,8466.0
2022-12-14 12:30:00,82.68,82.69,82.64,82.64,7309.0,78.2405,78.2499,78.2026,78.2026,7309.0
2022-12-14 12:35:00,82.66,82.73,82.63,82.73,17980.0,78.2215,78.2878,78.1931,78.2878,17980.0
2022-12-14 12:40:00,82.72,82.75,82.7,82.73,5325.0,78.2783,78.3067,78.2594,78.2878,5325.0
2022-12-14 12:45:00,82.74,82.75,82.7,82.72,5513.0,78.2972,78.3067,78.2594,78.2783,5513.0
2022-12-14 12:50:00,82.71,82.72,82.62,82.63,14357.0,78.2689,78.2783,78.1837,78.1931,14357.0
2022-12-14 12:55:00,82.64,82.68,82.62,82.65,16962.0,78.2026,78.2405,78.1837,78.2121,16962.0
2022-12-14 13:00:00,82.65,82.7,82.64,82.7,10565.0,78.2121,78.2594,78.2026,78.2594,10565.0
2022-12-14 13:05:00,82.7,82.74,82.68,82.7,7102.0,78.2594,78.2972,78.2405,78.2594,7102.0
2022-12-14 13:10:00,82.7,82.76,82.69,82.69,8324.0,78.2594,78.3162,78.2499,78.2499,8324.0
2022-12-14 13:15:00,82.7,82.72,82.65,82.69,10419.0,78.2594,78.2783,78.2121,78.2499,10419.0
2022-12-14 13:20:00,82.68,82.74,82.68,82.7,6126.0,78.2405,78.2972,78.2405,78.2594,6126.0
2022-12-14 13:25:00,82.7,82.73,82.68,82.69,7534.0,78.2594,78.2878,78.2405,78.2499,7534.0
2022-12-14 13:30:00,82.7,82.78,82.7,82.73,24914.0,78.2594,78.3351,78.2594,78.2878,24914.0
2022-12-14 13:35:00,82.73,82.91,82.73,82.9,50942.0,78.2878,78.4581,78.2878,78.4487,50942.0
2022-12-14 13:40:00,82.9,82.92,82.83,82.87,13839.0,78.4487,78.4676,78.3824,78.4203,13839.0
2022-12-14 13:45:00,82.87,82.91,82.82,82.83,33193.0,78.4203,78.4581,78.3729,78.3824,33193.0
2022-12-14 13:50:00,82.84,82.88,82.8,82.88,17187.0,78.3919,78.4297,78.354,78.4297,17187.0
2022-12-14 13:55:00,82.88,83.0,82.86,82.87,102976.0,78.4297,78.5433,78.4108,78.4203,102976.0
2022-12-14 14:00:00,82.88,82.89,82.02,82.21,714003.0,78.4297,78.4392,77.6159,77.7957,714003.0
2022-12-14 14:05:00,82.19,82.21,81.72,81.81,191183.0,77.7768,77.7957,77.332,77.4172,191183.0
2022-12-14 14:10:00,81.81,82.08,81.67,81.92,181645.0,77.4172,77.6727,77.2847,77.5213,181645.0
2022-12-14 14:15:00,81.91,82.03,81.81,81.97,131980.0,77.5118,77.6254,77.4172,77.5686,131980.0
2022-12-14 14:20:00,81.94,82.03,81.9,81.96,64394.0,77.5402,77.6254,77.5023,77.5591,64394.0
2022-12-14 14:25:00,81.97,82.12,81.91,82.02,61990.0,77.5686,77.7105,77.5118,77.6159,61990.0
2022-12-14 14:30:00,82.01,82.09,81.31,81.32,231480.0,77.6064,77.6821,76.944,76.9535,231480.0
2022-12-14 14:35:00,81.31,81.67,81.29,81.58,256439.0,76.944,77.2847,76.9251,77.1995,256439.0
2022-12-14 14:40:00,81.6,82.06,81.41,81.91,479276.0,77.2185,77.6538,77.0387,77.5118,479276.0
2022-12-14 14:45:00,81.91,81.92,81.41,81.75,326526.0,77.5118,77.5213,77.0387,77.3604,326526.0
2022-12-14 14:50:00,81.74,81.83,81.48,81.68,221134.0,77.3509,77.4361,77.1049,77.2942,221134.0
2022-12-14 14:55:00,81.7,81.85,81.63,81.74,183000.0,77.3131,77.455,77.2468,77.3509,183000.0
2022-12-14 15:00:00,81.74,82.18,81.67,82.14,165694.0,77.3509,77.7673,77.2847,77.7295,165694.0
2022-12-14 15:05:00,82.15,82.19,81.91,82.11,144717.0,77.7389,77.7768,77.5118,77.7011,144717.0
2022-12-14 15:10:00,82.12,82.65,82.11,82.41,286499.0,77.7105,78.2121,77.7011,77.985,286499.0
2022-12-14 15:15:00,82.43,82.46,82.01,82.18,146154.0,78.0039,78.0323,77.6064,77.7673,146154.0
2022-12-14 15:20:00,82.19,82.23,82.05,82.12,84673.0,77.7768,77.8146,77.6443,77.7105,84673.0
2022-12-14 15:25:00,82.14,82.17,81.69,81.69,124430.0,77.7295,77.7578,77.3036,77.3036,124430.0
2022-12-14 15:30:00,81.7,81.75,81.5,81.63,197363.0,77.3131,77.3604,77.1238,77.2468,197363.0
2022-12-14 15:35:00,81.64,81.77,81.53,81.73,125342.0,77.2563,77.3793,77.1522,77.3415,125342.0
2022-12-14 15:40:00,81.72,81.89,81.65,81.89,103307.0,77.332,77.4929,77.2658,77.4929,103307.0
2022-12-14 15:45:00,81.87,81.95,81.74,81.91,111629.0,77.474,77.5497,77.3509,77.5118,111629.0
2022-12-14 15:50:00,81.9,82.14,81.86,82.06,265270.0,77.5023,77.7295,77.4645,77.6538,265270.0
2022-12-14 15:55:00,82.06,82.06,81.89,81.9,199927.0,77.6538,77.6538,77.4929,77.5023,199927.0
2022-12-15 09:30:00,80.53,80.61,80.19,80.27,151262.0,76.2059,76.2816,75.8842,75.9599,151262.0
2022-12-15 09:35:00,80.26,80.45,80.1,80.45,103361.0,75.9504,76.1302,75.799,76.1302,103361.0
2022-12-15 09:40:00,80.44,80.44,80.16,80.37,100419.0,76.1207,76.1207,75.8558,76.0545,100419.0
2022-12-15 09:45:00,80.38,80.39,80.14,80.24,166770.0,76.064,76.0734,75.8369,75.9315,166770.0
2022-12-15 09:50:00,80.26,80.37,80.18,80.2,88718.0,75.9504,76.0545,75.8747,75.8936,88718.0
2022-12-15 09:55:00,80.21,80.23,79.78,79.85,130745.0,75.9031,75.922,75.4962,75.5624,130745.0
2022-12-15 10:00:00,79.87,79.9,79.65,79.66,57895.0,75.5813,75.6097,75.3732,75.3826,57895.0
2022-12-15 10:05:00,79.67,79.8,79.66,79.77,74801.0,75.3921,75.5151,75.3826,75.4867,74801.0
2022-12-15 10:10:00,79.76,79.94,79.74,79.92,51232.0,75.4773,75.6476,75.4583,75.6287,51232.0
2022-12-15 10:15:00,79.88,79.98,79.79,79.98,67195.0,75.5908,75.6854,75.5056,75.6854,67195.0
2022-12-15 10:20:00,79.97,79.99,79.78,79.9,38803.0,75.676,75.6949,75.4962,75.6097,38803.0
2022-12-15 10:25:00,79.91,79.93,79.83,79.88,24625.0,75.6192,75.6381,75.5435,75.5908,24625.0
2022-12-15 10:30:00,79.87,79.93,79.75,79.9,66030.0,75.5813,75.6381,75.4678,75.6097,66030.0
2022-12-15 10:35:00,79.92,80.12,79.92,80.11,51234.0,75.6287,75.8179,75.6287,75.8085,51234.0
2022-12-15 10:40:00,80.1,80.11,80.03,80.05,36735.0,75.799,75.8085,75.7328,75.7517,36735.0
2022-12-15 10:45:00,80.05,80.06,79.87,79.88,48904.0,75.7517,75.7611,75.5813,75.5908,48904.0
2022-12-15 10:50:00,79.87,79.94,79.78,79.8,25836.0,75.5813,75.6476,75.4962,75.5151,25836.0
2022-12-15 10:55:00,79.81,79.86,79.73,79.85,30787.0,75.5246,75.5719,75.4489,75.5624,30787.0
2022-12-15 11:00:00,79.88,79.98,79.88,79.96,27825.0,75.5908,75.6854,75.5908,75.6665,27825.0
2022-12-15 11:05:00,79.95,79.95,79.76,79.79,33728.0,75.6571,75.6571,75.4773,75.5056,33728.0
2022-12-15 11:10:00,79.8,79.81,79.59,79.62,69848.0,75.5151,75.5246,75.3164,75.3448,69848.0
2022-12-15 11:15:00,79.61,79.72,79.5,79.69,89491.0,75.3353,75.4394,75.2312,75.411,89491.0
2022-12-15 11:20:00,79.69,79.71,79.58,79.58,32043.0,75.411,75.4299,75.3069,75.3069,32043.0
2022-12-15 11:25:00,79.58,79.63,79.49,79.56,35530.0,75.3069,75.3542,75.2218,75.288,35530.0
2022-12-15 11:30:00,79.58,79.6,79.5,79.57,33146.0,75.3069,75.3258,75.2312,75.2975,33146.0
2022-12-15 11:35:00,79.57,79.66,79.55,79.55,60752.0,75.2975,75.3826,75.2785,75.2785,60752.0
2022-12-15 11:40:00,79.55,79.56,79.45,79.46,51697.0,75.2785,75.288,75.1839,75.1934,51697.0
2022-12-15 11:45:00,79.47,79.53,79.37,79.38,47789.0,75.2028,75.2596,75.1082,75.1177,47789.0
2022-12-15 11:50:00,79.36,79.48,79.35,79.47,47089.0,75.0987,75.2123,75.0893,75.2028,47089.0
2022-12-15 11:55:00,79.48,79.5,79.43,79.47,22489.0,75.2123,75.2312,75.165,75.2028,22489.0
2022-12-15 12:00:00,79.47,79.58,79.47,79.52,26353.0,75.2028,75.3069,75.2028,75.2501,26353.0
2022-12-15 12:05:00,79.53,79.62,79.52,79.61,41066.0,75.2596,75.3448,75.2501,75.3353,41066.0
2022-12-15 12:10:00,79.62,79.63,79.53,79.6,35772.0,75.3448,75.3542,75.2596,75.3258,35772.0
2022-12-15 12:15:00,79.61,79.73,79.57,79.7,43705.0,75.3353,75.4489,75.2975,75.4205,43705.0
2022-12-15 12:20:00,79.69,79.69,79.59,79.62,23189.0,75.411,75.411,75.3164,75.3448,23189.0
2022-12-15 12:25:00,79.63,79.72,79.63,79.72,21173.0,75.3542,75.4394,75.3542,75.4394,21173.0
2022-12-15 12:30:00,79.72,79.86,79.72,79.83,36858.0,75.4394,75.5719,75.4394,75.5435,36858.0
2022-12-15 12:35:00,79.85,79.89,79.72,79.75,13492.0,75.5624,75.6003,75.4394,75.4678,13492.0
2022-12-15 12:40:00,79.73,79.78,79.65,79.65,25712.0,75.4489,75.4962,75.3732,75.3732,25712.0
2022-12-15 12:45:00,79.65,79.67,79.54,79.56,15900.0,75.3732,75.3921,75.2691,75.288,15900.0
2022-12-15 12:50:00,79.57,79.62,79.54,79.54,10961.0,75.2975,75.3448,75.2691,75.2691,10961.0
2022-12-15 12:55:00,79.54,79.54,79.44,79.49,22386.0,75.2691,75.2691,75.1744,75.2218,22386.0
2022-12-15 13:00:00,79.48,79.48,79.39,79.41,22881.0,75.2123,75.2123,75.1271,75.146,22881.0
2022-12-15 13:05:00,79.41,79.41,79.31,79.36,42462.0,75.146,75.146,75.0514,75.0987,42462.0
2022-12-15 13:10:00,79.35,79.43,79.33,79.41,31872.0,75.0893,75.165,75.0703,75.146,31872.0
2022-12-15 13:15:00,79.4,79.44,79.38,79.38,19664.0,75.1366,75.1744,75.1177,75.1177,19664.0
2022-12-15 13:20:00,79.37,79.43,79.35,79.39,12287.0,75.1082,75.165,75.0893,75.1271,12287.0
2022-12-15 13:25:00,79.38,79.42,79.35,79.41,16541.0,75.1177,75.1555,75.0893,75.146,16541.0
2022-12-15 13:30:00,79.41,79.44,79.38,79.41,46186.0,75.146,75.1744,75.1177,75.146,46186.0
2022-12-15 13:35:00,79.41,79.48,79.36,79.46,25576.0,75.146,75.2123,75.0987,75.1934,25576.0
2022-12-15 13:40:00,79.46,79.49,79.38,79.39,18032.0,75.1934,75.2218,75.1177,75.1271,18032.0
2022-12-15 13:45:00,79.4,79.45,79.38,79.4,37997.0,75.1366,75.1839,75.1177,75.1366,37997.0
2022-12-15 13:50:00,79.4,79.42,79.33,79.37,39416.0,75.1366,75.1555,75.0703,75.1082,39416.0
2022-12-15 13:55:00,79.37,79.45,79.35,79.45,59259.0,75.1082,75.1839,75.0893,75.1839,59259.0
2022-12-15 14:00:00,79.44,79.48,79.4,79.41,29365.0,75.1744,75.2123,75.1366,75.146,29365.0
2022-12-15 14:05:00,79.4,79.41,79.31,79.31,39778.0,75.1366,75.146,75.0514,75.0514,39778.0
2022-12-15 14:10:00,79.3,79.34,79.28,79.29,40835.0,75.042,75.0798,75.023,75.0325,40835.0
2022-12-15 14:15:00,79.3,79.34,79.25,79.32,45185.0,75.042,75.0798,74.9946,75.0609,45185.0
2022-12-15 14:20:00,79.32,79.37,79.3,79.31,37029.0,75.0609,75.1082,75.042,75.0514,37029.0
2022-12-15 14:25:00,79.31,79.33,79.24,79.28,144798.0,75.0514,75.0703,74.9852,75.023,144798.0
2022-12-15 14:30:00,79.27,79.39,79.27,79.37,77055.0,75.0136,75.1271,75.0136,75.1082,77055.0
2022-12-15 14:35:00,79.38,79.52,79.32,79.5,76666.0,75.1177,75.2501,75.0609,75.2312,76666.0
2022-12-15 14:40:00,79.49,79.6,79.48,79.6,41386.0,75.2218,75.3258,75.2123,75.3258,41386.0
2022-12-15 14:45:00,79.6,79.6,79.45,79.51,31714.0,75.3258,75.3258,75.1839,75.2407,31714.0
2022-12-15 14:50:00,79.5,79.55,79.44,79.54,25292.0,75.2312,75.2785,75.1744,75.2691,25292.0
2022-12-15 14:55:00,79.53,79.65,79.51,79.65,31228.0,75.2596,75.3732,75.2407,75.3732,31228.0
2022-12-15 15:00:00,79.64,79.72,79.63,79.7,21497.0,75.3637,75.4394,75.3542,75.4205,21497.0
2022-12-15 15:05:00,79.7,79.8,79.67,79.78,32235.0,75.4205,75.5151,75.3921,75.4962,32235.0
2022-12-15 15:10:00,79.78,79.78,79.53,79.54,38640.0,75.4962,75.4962,75.2596,75.2691,38640.0
2022-12-15 15:15:00,79.55,79.55,79.44,79.44,82080.0,75.2785,75.2785,75.1744,75.1744,82080.0
2022-12-15 15:20:00,79.45,79.55,79.41,79.53,44534.0,75.1839,75.2785,75.146,75.2596,44534.0
2022-12-15 15:25:00,79.52,79.66,79.49,79.64,64451.0,75.2501,75.3826,75.2218,75.3637,64451.0
2022-12-15 15:30:00,79.65,79.7,79.59,79.67,43511.0,75.3732,75.4205,75.3164,75.3921,43511.0
2022-12-15 15:35:00,79.68,79.68,79.45,79.49,99205.0,75.4016,75.4016,75.1839,75.2218,99205.0
2022-12-15 15:40:00,79.49,79.52,79.32,79.32,63860.0,75.2218,75.2501,75.0609,75.0609,63860.0
2022-12-15 15:45:00,79.32,79.35,79.26,79.26,158953.0,75.0609,75.0893,75.0041,75.0041,158953.0
2022-12-15 15:50:00,79.26,79.36,79.22,79.3,143135.0,75.0041,75.0987,74.9663,75.042,143135.0
2022-12-15 15:55:00,79.3,79.45,79.22,79.44,287751.0,75.042,75.1839,74.9663,75.1744,287751.0
2022-12-16 09:30:00,78.79,79.05,78.66,79.01,143064.0,74.5593,74.8054,74.4363,74.7675,143064.0
2022-12-16 09:35:00,79.03,79.09,78.8,78.84,62927.0,74.7865,74.8432,74.5688,74.6067,62927.0
2022-12-16 09:40:00,78.83,78.92,78.7,78.82,130528.0,74.5972,74.6824,74.4742,74.5877,130528.0
2022-12-16 09:45:00,78.83,79.07,78.83,79.06,200152.0,74.5972,74.8243,74.5972,74.8148,200152.0
2022-12-16 09:50:00,79.07,79.13,78.94,79.09,64949.0,74.8243,74.8811,74.7013,74.8432,64949.0
2022-12-16 09:55:00,79.11,79.19,79.04,79.12,60121.0,74.8622,74.9379,74.7959,74.8716,60121.0
2022-12-16 10:00:00,79.12,79.13,78.82,78.83,76023.0,74.8716,74.8811,74.5877,74.5972,76023.0
2022-12-16 10:05:00,78.84,78.88,78.61,78.62,76082.0,74.6067,74.6445,74.389,74.3985,76082.0
2022-12-16 10:10:00,78.61,78.66,78.47,78.53,270059.0,74.389,74.4363,74.2565,74.3133,270059.0
2022-12-16 10:15:00,78.53,78.71,78.46,78.71,51964.0,74.3133,74.4836,74.2471,74.4836,51964.0
2022-12-16 10:20:00,78.7,78.73,78.59,78.61,43033.0,74.4742,74.5026,74.3701,74.389,43033.0
2022-12-16 10:25:00,78.61,78.69,78.53,78.59,38453.0,74.389,74.4647,74.3133,74.3701,38453.0
2022-12-16 10:30:00,78.6,78.7,78.46,78.48,60270.0,74.3795,74.4742,74.2471,74.266,60270.0
2022-12-16 10:35:00,78.51,78.56,78.38,78.53,41734.0,74.2944,74.3417,74.1714,74.3133,41734.0
2022-12-16 10:40:00,78.52,78.66,78.46,78.64,36593.0,74.3038,74.4363,74.2471,74.4174,36593.0
2022-12-16 10:45:00,78.65,78.71,78.56,78.59,44537.0,74.4269,74.4836,74.3417,74.3701,44537.0
2022-12-16 10:50:00,78.59,78.65,78.57,78.65,30937.0,74.3701,74.4269,74.3512,74.4269,30937.0
2022-12-16 10:55:00,78.65,78.68,78.55,78.65,29505.0,74.4269,74.4552,74.3322,74.4269,29505.0
2022-12-16 11:00:00,78.67,78.69,78.62,78.69,20269.0,74.4458,74.4647,74.3985,74.4647,20269.0
2022-12-16 11:05:00,78.71,78.76,78.67,78.68,15302.0,74.4836,74.531,74.4458,74.4552,15302.0
2022-12-16 11:10:00,78.67,78.85,78.55,78.85,44012.0,74.4458,74.6161,74.3322,74.6161,44012.0
2022-12-16 11:15:00,78.84,78.87,78.81,78.83,28949.0,74.6067,74.635,74.5783,74.5972,28949.0
2022-12-16 11:20:00,78.84,78.88,78.72,78.73,29526.0,74.6067,74.6445,74.4931,74.5026,29526.0
2022-12-16 11:25:00,78.73,78.8,78.72,78.76,19173.0,74.5026,74.5688,74.4931,74.531,19173.0
2022-12-16 11:30:00,78.76,78.88,78.74,78.75,33665.0,74.531,74.6445,74.512,74.5215,33665.0
2022-12-16 11:35:00,78.76,78.77,78.66,78.66,40902.0,74.531,74.5404,74.4363,74.4363,40902.0
2022-12-16 11:40:00,78.67,78.68,78.52,78.57,39874.0,74.4458,74.4552,74.3038,74.3512,39874.0
2022-12-16 11:45:00,78.6,78.6,78.46,78.48,72458.0,74.3795,74.3795,74.2471,74.266,72458.0
2022-12-16 11:50:00,78.48,78.58,78.48,78.58,43566.0,74.266,74.3606,74.266,74.3606,43566.0
2022-12-16 11:55:00,78.59,78.59,78.48,78.51,29634.0,74.3701,74.3701,74.266,74.2944,29634.0
2022-12-16 12:00:00,78.51,78.61,78.51,78.61,36172.0,74.2944,74.389,74.2944,74.389,36172.0
2022-12-16 12:05:00,78.61,78.62,78.49,78.5,19167.0,74.389,74.3985,74.2754,74.2849,19167.0
2022-12-16 12:10:00,78.5,78.54,78.46,78.49,19757.0,74.2849,74.3228,74.2471,74.2754,19757.0
2022-12-16 12:15:00,78.49,78.62,78.46,78.62,13480.0,74.2754,74.3985,74.2471,74.3985,13480.0
2022-12-16 12:20:00,78.63,78.63,78.48,78.53,33458.0,74.4079,74.4079,74.266,74.3133,33458.0
2022-12-16 12:25:00,78.54,78.55,78.47,78.54,31201.0,74.3228,74.3322,74.2565,74.3228,31201.0
2022-12-16 12:30:00,78.54,78.57,78.49,78.56,21510.0,74.3228,74.3512,74.2754,74.3417,21510.0
2022-12-16 12:35:00,78.56,78.66,78.55,78.61,19672.0,74.3417,74.4363,74.3322,74.389,19672.0
2022-12-16 12:40:00,78.61,78.62,78.46,78.47,40684.0,74.389,74.3985,74.2471,74.2565,40684.0
2022-12-16 12:45:00,78.47,78.53,78.44,78.52,29788.0,74.2565,74.3133,74.2281,74.3038,29788.0
2022-12-16 12:50:00,78.52,78.53,78.41,78.42,658531.0,74.3038,74.3133,74.1997,74.2092,658531.0
2022-12-16 12:55:00,78.42,78.44,78.36,78.39,29099.0,74.2092,74.2281,74.1524,74.1808,29099.0
2022-12-16 13:00:00,78.39,78.43,78.37,78.39,33802.0,74.1808,74.2187,74.1619,74.1808,33802.0
2022-12-16 13:05:00,78.4,78.47,78.34,78.46,53096.0,74.1903,74.2565,74.1335,74.2471,53096.0
2022-12-16 13:10:00,78.46,78.49,78.39,78.41,21819.0,74.2471,74.2754,74.1808,74.1997,21819.0
2022-12-16 13:15:00,78.41,78.44,78.37,78.38,14972.0,74.1997,74.2281,74.1619,74.1714,14972.0
2022-12-16 13:20:00,78.36,78.37,78.33,78.33,19198.0,74.1524,74.1619,74.124,74.124,19198.0
2022-12-16 13:25:00,78.33,78.35,78.3,78.33,24099.0,74.124,74.143,74.0957,74.124,24099.0
2022-12-16 13:30:00,78.32,78.45,78.31,78.44,35852.0,74.1146,74.2376,74.1051,74.2281,35852.0
2022-12-16 13:35:00,78.44,78.54,78.42,78.49,48404.0,74.2281,74.3228,74.2092,74.2754,48404.0
2022-12-16 13:40:00,78.48,78.54,78.47,78.52,28429.0,74.266,74.3228,74.2565,74.3038,28429.0
2022-12-16 13:45:00,78.52,78.63,78.52,78.61,17045.0,74.3038,74.4079,74.3038,74.389,17045.0
2022-12-16 13:50:00,78.6,78.6,78.54,78.57,16371.0,74.3795,74.3795,74.3228,74.3512,16371.0
2022-12-16 13:55:00,78.58,78.67,78.57,78.65,24783.0,74.3606,74.4458,74.3512,74.4269,24783.0
2022-12-16 14:00:00,78.65,78.72,78.64,78.69,15283.0,74.4269,74.4931,74.4174,74.4647,15283.0
2022-12-16 14:05:00,78.69,78.74,78.66,78.7,16862.0,74.4647,74.512,74.4363,74.4742,16862.0
2022-12-16 14:10:00,78.7,78.83,78.7,78.83,12954.0,74.4742,74.5972,74.4742,74.5972,12954.0
2022-12-16 14:15:00,78.83,78.88,78.77,78.78,180710.0,74.5972,74.6445,74.5404,74.5499,180710.0
2022-12-16 14:20:00,78.78,78.79,78.66,78.7,25868.0,74.5499,74.5593,74.4363,74.4742,25868.0
2022-12-16 14:25:00,78.7,78.72,78.67,78.69,13331.0,74.4742,74.4931,74.4458,74.4647,13331.0
2022-12-16 14:30:00,78.69,78.7,78.59,78.6,22754.0,74.4647,74.4742,74.3701,74.3795,22754.0
2022-12-16 14:35:00,78.61,78.7,78.61,78.68,13733.0,74.389,74.4742,74.389,74.4552,13733.0
2022-12-16 14:40:00,78.67,78.71,78.66,78.68,36639.0,74.4458,74.4836,74.4363,74.4552,36639.0
2022-12-16 14:45:00,78.68,78.72,78.65,78.71,11102.0,74.4552,74.4931,74.4269,74.4836,11102.0
2022-12-16 14:50:00,78.71,78.87,78.71,78.87,9662.0,74.4836,74.635,74.4836,74.635,9662.0
2022-12-16 14:55:00,78.87,79.02,78.85,78.97,29275.0,74.635,74.777,74.6161,74.7297,29275.0
2022-12-16 15:00:00,78.96,79.03,78.94,78.95,26767.0,74.7202,74.7865,74.7013,74.7107,26767.0
2022-12-16 15:05:00,78.94,78.94,78.83,78.85,112664.0,74.7013,74.7013,74.5972,74.6161,112664.0
2022-12-16 15:10:00,78.85,79.1,78.83,79.09,36411.0,74.6161,74.8527,74.5972,74.8432,36411.0
2022-12-16 15:15:00,79.09,79.2,79.08,79.1,33341.0,74.8432,74.9473,74.8338,74.8527,33341.0
2022-12-16 15:20:00,79.08,79.17,79.06,79.11,34323.0,74.8338,74.9189,74.8148,74.8622,34323.0
2022-12-16 15:25:00,79.1,79.13,78.98,79.04,34950.0,74.8527,74.8811,74.7391,74.7959,34950.0
2022-12-16 15:30:00,79.06,79.24,79.05,79.2,49099.0,74.8148,74.9852,74.8054,74.9473,49099.0
2022-12-16 15:35:00,79.21,79.28,79.14,79.2,66474.0,74.9568,75.023,74.8905,74.9473,66474.0
2022-12-16 15:40:00,79.21,79.3,79.18,79.2,124465.0,74.9568,75.042,74.9284,74.9473,124465.0
2022-12-16 15:45:00,79.19,79.32,79.17,79.25,71550.0,74.9379,75.0609,74.9189,74.9946,71550.0
2022-12-16 15:50:00,79.24,79.3,79.08,79.19,348247.0,74.9852,75.042,74.8338,74.9379,348247.0
2022-12-16 15:55:00,79.19,79.27,79.06,79.08,339226.0,74.9379,75.0136,74.8148,74.8338,339226.0
2022-12-19 09:30:00,78.42,78.73,78.42,78.63,115427.0,74.6963,74.9916,74.6963,74.8963,115427.0
2022-12-19 09:35:00,78.67,78.87,78.66,78.78,64706.0,74.9344,75.1249,74.9249,75.0392,64706.0
2022-12-19 09:40:00,78.77,78.77,78.52,78.62,55551.0,75.0297,75.0297,74.7915,74.8868,55551.0
2022-12-19 09:45:00,78.63,78.67,78.34,78.39,60225.0,74.8963,74.9344,74.6201,74.6677,60225.0
2022-12-19 09:50:00,78.39,78.46,78.34,78.34,34640.0,74.6677,74.7344,74.6201,74.6201,34640.0
2022-12-19 09:55:00,78.33,78.44,78.25,78.44,51300.0,74.6106,74.7153,74.5344,74.7153,51300.0
2022-12-19 10:00:00,78.45,78.47,78.35,78.37,30758.0,74.7249,74.7439,74.6296,74.6487,30758.0
2022-12-19 10:05:00,78.36,78.42,78.31,78.33,26242.0,74.6391,74.6963,74.5915,74.6106,26242.0
2022-12-19 10:10:00,78.33,78.5,78.3,78.48,27310.0,74.6106,74.7725,74.582,74.7534,27310.0
2022-12-19 10:15:00,78.46,78.51,78.42,78.48,26831.0,74.7344,74.782,74.6963,74.7534,26831.0
2022-12-19 10:20:00,78.49,78.61,78.45,78.58,20479.0,74.763,74.8773,74.7249,74.8487,20479.0
2022-12-19 10:25:00,78.6,78.61,78.49,78.52,21375.0,74.8677,74.8773,74.763,74.7915,21375.0
2022-12-19 10:30:00,78.52,78.52,78.39,78.4,35488.0,74.7915,74.7915,74.6677,74.6772,35488.0
2022-12-19 10:35:00,78.43,78.45,78.27,78.28,34623.0,74.7058,74.7249,74.5534,74.5629,34623.0
2022-12-19 10:40:00,78.26,78.34,78.26,78.29,18144.0,74.5439,74.6201,74.5439,74.5725,18144.0
2022-12-19 10:45:00,78.3,78.31,78.21,78.23,17652.0,74.582,74.5915,74.4963,74.5153,17652.0
2022-12-19 10:50:00,78.23,78.23,78.02,78.05,22005.0,74.5153,74.5153,74.3153,74.3439,22005.0
2022-12-19 10:55:00,78.05,78.05,77.95,77.96,14995.0,74.3439,74.3439,74.2486,74.2581,14995.0
2022-12-19 11:00:00,77.97,77.98,77.86,77.9,23327.0,74.2676,74.2772,74.1629,74.201,23327.0
2022-12-19 11:05:00,77.9,77.98,77.89,77.97,28230.0,74.201,74.2772,74.1914,74.2676,28230.0
2022-12-19 11:10:00,77.98,78.02,77.95,77.96,58984.0,74.2772,74.3153,74.2486,74.2581,58984.0
2022-12-19 11:15:00,77.97,78.1,77.96,78.1,18405.0,74.2676,74.3915,74.2581,74.3915,18405.0
2022-12-19 11:20:00,78.1,78.14,78.05,78.14,14937.0,74.3915,74.4296,74.3439,74.4296,14937.0
2022-12-19 11:25:00,78.15,78.16,78.05,78.15,16057.0,74.4391,74.4486,74.3439,74.4391,16057.0
2022-12-19 11:30:00,78.15,78.17,78.01,78.06,27178.0,74.4391,74.4582,74.3058,74.3534,27178.0
2022-12-19 11:35:00,78.05,78.07,78.02,78.05,27304.0,74.3439,74.3629,74.3153,74.3439,27304.0
2022-12-19 11:40:00,78.04,78.04,77.96,78.03,26690.0,74.3343,74.3343,74.2581,74.3248,26690.0
2022-12-19 11:45:00,78.02,78.06,77.99,78.0,19505.0,74.3153,74.3534,74.2867,74.2962,19505.0
2022-12-19 11:50:00,78.0,78.01,77.95,77.98,11200.0,74.2962,74.3058,74.2486,74.2772,11200.0
2022-12-19 11:55:00,77.98,77.98,77.9,77.92,18202.0,74.2772,74.2772,74.201,74.22,18202.0
2022-12-19 12:00:00,77.93,78.0,77.89,77.95,21070.0,74.2295,74.2962,74.1914,74.2486,21070.0
2022-12-19 12:05:00,77.95,78.03,77.93,78.01,14253.0,74.2486,74.3248,74.2295,74.3058,14253.0
2022-12-19 12:10:00,78.02,78.08,77.99,78.08,22091.0,74.3153,74.3724,74.2867,74.3724,22091.0
2022-12-19 12:15:00,78.07,78.08,77.97,78.01,11152.0,74.3629,74.3724,74.2676,74.3058,11152.0
2022-12-19 12:20:00,78.0,78.02,77.97,77.97,49502.0,74.2962,74.3153,74.2676,74.2676,49502.0
2022-12-19 12:25:00,77.95,77.99,77.93,77.94,16456.0,74.2486,74.2867,74.2295,74.2391,16456.0
2022-12-19 12:30:00,77.95,77.95,77.86,77.86,15998.0,74.2486,74.2486,74.1629,74.1629,15998.0
2022-12-19 12:35:00,77.87,77.96,77.86,77.94,22046.0,74.1724,74.2581,74.1629,74.2391,22046.0
2022-12-19 12:40:00,77.94,77.95,77.88,77.9,13842.0,74.2391,74.2486,74.1819,74.201,13842.0
2022-12-19 12:45:00,77.89,77.98,77.88,77.98,8560.0,74.1914,74.2772,74.1819,74.2772,8560.0
2022-12-19 12:50:00,77.97,78.01,77.97,77.98,13676.0,74.2676,74.3058,74.2676,74.2772,13676.0
2022-12-19 12:55:00,77.97,77.98,77.92,77.94,12245.0,74.2676,74.2772,74.22,74.2391,12245.0
2022-12-19 13:00:00,77.95,77.97,77.88,77.91,10462.0,74.2486,74.2676,74.1819,74.2105,10462.0
2022-12-19 13:05:00,77.91,77.95,77.83,77.85,13940.0,74.2105,74.2486,74.1343,74.1533,13940.0
2022-12-19 13:10:00,77.86,77.91,77.84,77.9,8480.0,74.1629,74.2105,74.1438,74.201,8480.0
2022-12-19 13:15:00,77.9,77.9,77.81,77.84,11428.0,74.201,74.201,74.1152,74.1438,11428.0
2022-12-19 13:20:00,77.85,77.9,77.85,77.88,13014.0,74.1533,74.201,74.1533,74.1819,13014.0
2022-12-19 13:25:00,77.88,77.93,77.76,77.77,30036.0,74.1819,74.2295,74.0676,74.0771,30036.0
2022-12-19 13:30:00,77.76,77.79,77.69,77.71,27302.0,74.0676,74.0962,74.0009,74.02,27302.0
2022-12-19 13:35:00,77.71,77.73,77.69,77.7,27219.0,74.02,74.039,74.0009,74.0105,27219.0
2022-12-19 13:40:00,77.72,77.72,77.58,77.59,50901.0,74.0295,74.0295,73.8962,73.9057,50901.0
2022-12-19 13:45:00,77.58,77.65,77.56,77.64,19964.0,73.8962,73.9628,73.8771,73.9533,19964.0
2022-12-19 13:50:00,77.63,77.69,77.62,77.65,20740.0,73.9438,74.0009,73.9343,73.9628,20740.0
2022-12-19 13:55:00,77.64,77.64,77.59,77.62,10973.0,73.9533,73.9533,73.9057,73.9343,10973.0
2022-12-19 14:00:00,77.61,77.63,77.44,77.47,38892.0,73.9247,73.9438,73.7628,73.7914,38892.0
2022-12-19 14:05:00,77.47,77.59,77.46,77.57,21813.0,73.7914,73.9057,73.7819,73.8866,21813.0
2022-12-19 14:10:00,77.57,77.6,77.51,77.52,10090.0,73.8866,73.9152,73.8295,73.839,10090.0
2022-12-19 14:15:00,77.52,77.56,77.47,77.47,12798.0,73.839,73.8771,73.7914,73.7914,12798.0
2022-12-19 14:20:00,77.47,77.52,77.41,77.41,33832.0,73.7914,73.839,73.7342,73.7342,33832.0
2022-12-19 14:25:00,77.42,77.43,77.33,77.34,16075.0,73.7438,73.7533,73.658,73.6676,16075.0
2022-12-19 14:30:00,77.34,77.44,77.33,77.42,32353.0,73.6676,73.7628,73.658,73.7438,32353.0
2022-12-19 14:35:00,77.42,77.44,77.37,77.4,37073.0,73.7438,73.7628,73.6961,73.7247,37073.0
2022-12-19 14:40:00,77.41,77.41,77.27,77.33,46560.0,73.7342,73.7342,73.6009,73.658,46560.0
2022-12-19 14:45:00,77.33,77.42,77.31,77.31,36273.0,73.658,73.7438,73.639,73.639,36273.0
2022-12-19 14:50:00,77.31,77.31,77.18,77.2,26984.0,73.639,73.639,73.5152,73.5342,26984.0
2022-12-19 14:55:00,77.2,77.3,77.19,77.28,26227.0,73.5342,73.6295,73.5247,73.6104,26227.0
2022-12-19 15:00:00,77.28,77.31,77.21,77.26,41051.0,73.6104,73.639,73.5437,73.5914,41051.0
2022-12-19 15:05:00,77.25,77.34,77.24,77.32,40241.0,73.5818,73.6676,73.5723,73.6485,40241.0
2022-12-19 15:10:00,77.31,77.37,77.3,77.3,29823.0,73.639,73.6961,73.6295,73.6295,29823.0
2022-12-19 15:15:00,77.3,77.4,77.3,77.34,60349.0,73.6295,73.7247,73.6295,73.6676,60349.0
2022-12-19 15:20:00,77.34,77.38,77.29,77.34,42388.0,73.6676,73.7057,73.6199,73.6676,42388.0
2022-12-19 15:25:00,77.34,77.41,77.33,77.38,33964.0,73.6676,73.7342,73.658,73.7057,33964.0
2022-12-19 15:30:00,77.37,77.48,77.36,77.45,43883.0,73.6961,73.8009,73.6866,73.7723,43883.0
2022-12-19 15:35:00,77.45,77.53,77.41,77.42,64283.0,73.7723,73.8485,73.7342,73.7438,64283.0
2022-12-19 15:40:00,77.42,77.45,77.36,77.44,63490.0,73.7438,73.7723,73.6866,73.7628,63490.0
2022-12-19 15:45:00,77.43,77.51,77.42,77.44,56308.0,73.7533,73.8295,73.7438,73.7628,56308.0
2022-12-19 15:50:00,77.44,77.54,77.44,77.52,98970.0,73.7628,73.8581,73.7628,73.839,98970.0
2022-12-19 15:55:00,77.52,77.58,77.49,77.55,277261.0,73.839,73.8962,73.8104,73.8676,277261.0
2022-12-20 09:30:00,77.69,77.9,77.69,77.89,95613.0,74.0009,74.201,74.0009,74.1914,95613.0
2022-12-20 09:35:00,77.89,77.98,77.8,77.97,57182.0,74.1914,74.2772,74.1057,74.2676,57182.0
2022-12-20 09:40:00,77.97,78.06,77.79,77.81,136315.0,74.2676,74.3534,74.0962,74.1152,136315.0
2022-12-20 09:45:00,77.81,77.89,77.72,77.82,55801.0,74.1152,74.1914,74.0295,74.1248,55801.0
2022-12-20 09:50:00,77.82,77.92,77.76,77.9,55795.0,74.1248,74.22,74.0676,74.201,55795.0
2022-12-20 09:55:00,77.92,78.09,77.9,78.07,44233.0,74.22,74.382,74.201,74.3629,44233.0
2022-12-20 10:00:00,78.07,78.19,78.07,78.11,45943.0,74.3629,74.4772,74.3629,74.401,45943.0
2022-12-20 10:05:00,78.12,78.21,78.12,78.16,22250.0,74.4105,74.4963,74.4105,74.4486,22250.0
2022-12-20 10:10:00,78.17,78.25,78.09,78.25,27313.0,74.4582,74.5344,74.382,74.5344,27313.0
2022-12-20 10:15:00,78.23,78.25,78.17,78.17,17518.0,74.5153,74.5344,74.4582,74.4582,17518.0
2022-12-20 10:20:00,78.21,78.26,78.17,78.19,40353.0,74.4963,74.5439,74.4582,74.4772,40353.0
2022-12-20 10:25:00,78.2,78.2,78.1,78.18,20476.0,74.4867,74.4867,74.3915,74.4677,20476.0
2022-12-20 10:30:00,78.2,78.24,78.13,78.13,32528.0,74.4867,74.5248,74.4201,74.4201,32528.0
2022-12-20 10:35:00,78.14,78.3,78.14,78.25,18282.0,74.4296,74.582,74.4296,74.5344,18282.0
2022-12-20 10:40:00,78.25,78.28,78.19,78.23,29719.0,74.5344,74.5629,74.4772,74.5153,29719.0
2022-12-20 10:45:00,78.24,78.27,78.16,78.25,23215.0,74.5248,74.5534,74.4486,74.5344,23215.0
2022-12-20 10:50:00,78.23,78.27,78.22,78.24,22751.0,74.5153,74.5534,74.5058,74.5248,22751.0
2022-12-20 10:55:00,78.24,78.3,78.15,78.17,19345.0,74.5248,74.582,74.4391,74.4582,19345.0
2022-12-20 11:00:00,78.17,78.18,78.09,78.14,32772.0,74.4582,74.4677,74.382,74.4296,32772.0
2022-12-20 11:05:00,78.14,78.15,78.08,78.08,11325.0,74.4296,74.4391,74.3724,74.3724,11325.0
2022-12-20 11:10:00,78.06,78.07,77.98,78.03,25751.0,74.3534,74.3629,74.2772,74.3248,25751.0
2022-12-20 11:15:00,78.02,78.02,77.73,77.79,35910.0,74.3153,74.3153,74.039,74.0962,35910.0
2022-12-20 11:20:00,77.81,77.84,77.78,77.8,14711.0,74.1152,74.1438,74.0867,74.1057,14711.0
2022-12-20 11:25:00,77.8,77.81,77.66,77.72,22897.0,74.1057,74.1152,73.9724,74.0295,22897.0
2022-12-20 11:30:00,77.72,77.83,77.72,77.8,17832.0,74.0295,74.1343,74.0295,74.1057,17832.0
2022-12-20 11:35:00,77.83,77.84,77.77,77.83,14883.0,74.1343,74.1438,74.0771,74.1343,14883.0
2022-12-20 11:40:00,77.82,77.88,77.78,77.86,20799.0,74.1248,74.1819,74.0867,74.1629,20799.0
2022-12-20 11:45:00,77.87,77.9,77.8,77.88,25755.0,74.1724,74.201,74.1057,74.1819,25755.0
2022-12-20 11:50:00,77.86,77.93,77.84,77.93,10768.0,74.1629,74.2295,74.1438,74.2295,10768.0
2022-12-20 11:55:00,77.93,78.01,77.87,78.0,17494.0,74.2295,74.3058,74.1724,74.2962,17494.0
2022-12-20 12:00:00,78.01,78.06,78.0,78.04,12102.0,74.3058,74.3534,74.2962,74.3343,12102.0
2022-12-20 12:05:00,78.04,78.08,78.03,78.03,17410.0,74.3343,74.3724,74.3248,74.3248,17410.0
2022-12-20 12:10:00,78.01,78.05,77.94,77.95,20344.0,74.3058,74.3439,74.2391,74.2486,20344.0
2022-12-20 12:15:00,77.96,77.97,77.92,77.94,11990.0,74.2581,74.2676,74.22,74.2391,11990.0
2022-12-20 12:20:00,77.93,78.07,77.92,78.06,10744.0,74.2295,74.3629,74.22,74.3534,10744.0
2022-12-20 12:25:00,78.06,78.09,78.0,78.01,10152.0,74.3534,74.382,74.2962,74.3058,10152.0
2022-12-20 12:30:00,78.0,78.0,77.92,77.92,14042.0,74.2962,74.2962,74.22,74.22,14042.0
2022-12-20 12:35:00,77.92,77.96,77.88,77.96,11743.0,74.22,74.2581,74.1819,74.2581,11743.0
2022-12-20 12:40:00,77.98,78.09,77.97,78.04,28164.0,74.2772,74.382,74.2676,74.3343,28164.0
2022-12-20 12:45:00,78.03,78.12,78.02,78.11,8072.0,74.3248,74.4105,74.3153,74.401,8072.0
2022-12-20 12:50:00,78.09,78.18,78.09,78.16,12129.0,74.382,74.4677,74.382,74.4486,12129.0
2022-12-20 12:55:00,78.16,78.2,78.15,78.18,19925.0,74.4486,74.4867,74.4391,74.4677,19925.0
2022-12-20 13:00:00,78.18,78.26,78.18,78.25,16703.0,74.4677,74.5439,74.4677,74.5344,16703.0
2022-12-20 13:05:00,78.24,78.25,78.17,78.19,12958.0,74.5248,74.5344,74.4582,74.4772,12958.0
2022-12-20 13:10:00,78.19,78.21,78.14,78.21,28651.0,74.4772,74.4963,74.4296,74.4963,28651.0
2022-12-20 13:15:00,78.2,78.28,78.2,78.22,12731.0,74.4867,74.5629,74.4867,74.5058,12731.0
2022-12-20 13:20:00,78.22,78.3,78.2,78.28,12659.0,74.5058,74.582,74.4867,74.5629,12659.0
2022-12-20 13:25:00,78.28,78.36,78.28,78.33,32130.0,74.5629,74.6391,74.5629,74.6106,32130.0
2022-12-20 13:30:00,78.34,78.42,78.34,78.4,9684.0,74.6201,74.6963,74.6201,74.6772,9684.0
2022-12-20 13:35:00,78.41,78.47,78.41,78.45,20595.0,74.6868,74.7439,74.6868,74.7249,20595.0
2022-12-20 13:40:00,78.47,78.48,78.4,78.43,37588.0,74.7439,74.7534,74.6772,74.7058,37588.0
2022-12-20 13:45:00,78.44,78.45,78.41,78.45,12279.0,74.7153,74.7249,74.6868,74.7249,12279.0
2022-12-20 13:50:00,78.45,78.46,78.42,78.42,23421.0,74.7249,74.7344,74.6963,74.6963,23421.0
2022-12-20 13:55:00,78.43,78.43,78.33,78.36,9146.0,74.7058,74.7058,74.6106,74.6391,9146.0
2022-12-20 14:00:00,78.36,78.43,78.32,78.39,32595.0,74.6391,74.7058,74.601,74.6677,32595.0
2022-12-20 14:05:00,78.4,78.46,78.37,78.42,17816.0,74.6772,74.7344,74.6487,74.6963,17816.0
2022-12-20 14:10:00,78.42,78.52,78.42,78.47,17966.0,74.6963,74.7915,74.6963,74.7439,17966.0
2022-12-20 14:15:00,78.46,78.48,78.39,78.42,33223.0,74.7344,74.7534,74.6677,74.6963,33223.0
2022-12-20 14:20:00,78.42,78.42,78.34,78.34,13391.0,74.6963,74.6963,74.6201,74.6201,13391.0
2022-12-20 14:25:00,78.33,78.36,78.31,78.35,15617.0,74.6106,74.6391,74.5915,74.6296,15617.0
2022-12-20 14:30:00,78.36,78.36,78.28,78.3,13948.0,74.6391,74.6391,74.5629,74.582,13948.0
2022-12-20 14:35:00,78.29,78.29,78.2,78.22,23855.0,74.5725,74.5725,74.4867,74.5058,23855.0
2022-12-20 14:40:00,78.24,78.25,78.13,78.13,21344.0,74.5248,74.5344,74.4201,74.4201,21344.0
2022-12-20 14:45:00,78.12,78.17,78.12,78.16,11464.0,74.4105,74.4582,74.4105,74.4486,11464.0
2022-12-20 14:50:00,78.16,78.21,78.11,78.2,20900.0,74.4486,74.4963,74.401,74.4867,20900.0
2022-12-20 14:55:00,78.2,78.21,78.14,78.16,16371.0,74.4867,74.4963,74.4296,74.4486,16371.0
2022-12-20 15:00:00,78.17,78.17,78.05,78.06,18169.0,74.4582,74.4582,74.3439,74.3534,18169.0
2022-12-20 15:05:00,78.06,78.08,78.0,78.03,28232.0,74.3534,74.3724,74.2962,74.3248,28232.0
2022-12-20 15:10:00,78.04,78.1,78.02,78.09,28428.0,74.3343,74.3915,74.3153,74.382,28428.0
2022-12-20 15:15:00,78.09,78.13,78.05,78.06,45308.0,74.382,74.4201,74.3439,74.3534,45308.0
2022-12-20 15:20:00,78.05,78.07,78.01,78.03,37822.0,74.3439,74.3629,74.3058,74.3248,37822.0
2022-12-20 15:25:00,78.03,78.17,78.02,78.13,27214.0,74.3248,74.4582,74.3153,74.4201,27214.0
2022-12-20 15:30:00,78.13,78.2,78.11,78.18,37590.0,74.4201,74.4867,74.401,74.4677,37590.0
2022-12-20 15:35:00,78.17,78.24,78.17,78.24,31667.0,74.4582,74.5248,74.4582,74.5248,31667.0
2022-12-20 15:40:00,78.25,78.26,78.19,78.22,32515.0,74.5344,74.5439,74.4772,74.5058,32515.0
2022-12-20 15:45:00,78.22,78.22,78.14,78.18,93510.0,74.5058,74.5058,74.4296,74.4677,93510.0
2022-12-20 15:50:00,78.17,78.18,78.09,78.11,77979.0,74.4582,74.4677,74.382,74.401,77979.0
2022-12-20 15:55:00,78.1,78.13,78.04,78.07,146844.0,74.3915,74.4201,74.3343,74.3629,146844.0
2022-12-21 09:30:00,78.47,78.66,78.36,78.37,119620.0,74.7439,74.9249,74.6391,74.6487,119620.0
2022-12-21 09:35:00,78.38,78.4,78.28,78.39,46411.0,74.6582,74.6772,74.5629,74.6677,46411.0
2022-12-21 09:40:00,78.37,78.45,78.31,78.4,64702.0,74.6487,74.7249,74.5915,74.6772,64702.0
2022-12-21 09:45:00,78.41,78.55,78.4,78.48,45341.0,74.6868,74.8201,74.6772,74.7534,45341.0
2022-12-21 09:50:00,78.49,78.49,78.41,78.49,32695.0,74.763,74.763,74.6868,74.763,32695.0
2022-12-21 09:55:00,78.5,78.52,78.43,78.49,26617.0,74.7725,74.7915,74.7058,74.763,26617.0
2022-12-21 10:00:00,78.5,78.62,78.43,78.6,76625.0,74.7725,74.8868,74.7058,74.8677,76625.0
2022-12-21 10:05:00,78.61,78.7,78.58,78.69,19222.0,74.8773,74.963,74.8487,74.9535,19222.0
2022-12-21 10:10:00,78.69,78.7,78.57,78.61,27020.0,74.9535,74.963,74.8392,74.8773,27020.0
2022-12-21 10:15:00,78.6,78.61,78.51,78.56,13856.0,74.8677,74.8773,74.782,74.8296,13856.0
2022-12-21 10:20:00,78.56,78.61,78.53,78.58,57926.0,74.8296,74.8773,74.8011,74.8487,57926.0
2022-12-21 10:25:00,78.58,78.72,78.58,78.72,30825.0,74.8487,74.982,74.8487,74.982,30825.0
2022-12-21 10:30:00,78.73,78.87,78.69,78.84,55104.0,74.9916,75.1249,74.9535,75.0963,55104.0
2022-12-21 10:35:00,78.86,78.94,78.85,78.94,19440.0,75.1154,75.1916,75.1059,75.1916,19440.0
2022-12-21 10:40:00,78.94,78.97,78.91,78.96,26168.0,75.1916,75.2202,75.163,75.2106,26168.0
2022-12-21 10:45:00,78.95,78.97,78.81,78.82,16032.0,75.2011,75.2202,75.0678,75.0773,16032.0
2022-12-21 10:50:00,78.83,78.84,78.73,78.76,19041.0,75.0868,75.0963,74.9916,75.0201,19041.0
2022-12-21 10:55:00,78.76,78.82,78.76,78.77,19343.0,75.0201,75.0773,75.0201,75.0297,19343.0
2022-12-21 11:00:00,78.78,78.86,78.78,78.84,14373.0,75.0392,75.1154,75.0392,75.0963,14373.0
2022-12-21 11:05:00,78.83,78.83,78.72,78.8,20923.0,75.0868,75.0868,74.982,75.0582,20923.0
2022-12-21 11:10:00,78.81,78.86,78.8,78.81,15851.0,75.0678,75.1154,75.0582,75.0678,15851.0
2022-12-21 11:15:00,78.82,78.85,78.74,78.74,20582.0,75.0773,75.1059,75.0011,75.0011,20582.0
2022-12-21 11:20:00,78.74,78.76,78.68,78.74,33480.0,75.0011,75.0201,74.9439,75.0011,33480.0
2022-12-21 11:25:00,78.74,78.81,78.71,78.79,29552.0,75.0011,75.0678,74.9725,75.0487,29552.0
2022-12-21 11:30:00,78.79,78.86,78.77,78.82,30838.0,75.0487,75.1154,75.0297,75.0773,30838.0
2022-12-21 11:35:00,78.82,78.82,78.76,78.79,12865.0,75.0773,75.0773,75.0201,75.0487,12865.0
2022-12-21 11:40:00,78.78,78.84,78.73,78.84,10519.0,75.0392,75.0963,74.9916,75.0963,10519.0
2022-12-21 11:45:00,78.84,78.84,78.74,78.75,13572.0,75.0963,75.0963,75.0011,75.0106,13572.0
2022-12-21 11:50:00,78.76,78.8,78.74,78.78,10046.0,75.0201,75.0582,75.0011,75.0392,10046.0
2022-12-21 11:55:00,78.77,78.83,78.76,78.78,7194.0,75.0297,75.0868,75.0201,75.0392,7194.0
2022-12-21 12:00:00,78.78,78.79,78.73,78.79,17341.0,75.0392,75.0487,74.9916,75.0487,17341.0
2022-12-21 12:05:00,78.79,78.84,78.76,78.76,14008.0,75.0487,75.0963,75.0201,75.0201,14008.0
2022-12-21 12:10:00,78.76,78.81,78.75,78.79,7328.0,75.0201,75.0678,75.0106,75.0487,7328.0
2022-12-21 12:15:00,78.79,78.79,78.76,78.77,12718.0,75.0487,75.0487,75.0201,75.0297,12718.0
2022-12-21 12:20:00,78.77,78.85,78.76,78.85,6905.0,75.0297,75.1059,75.0201,75.1059,6905.0
2022-12-21 12:25:00,78.85,78.85,78.74,78.75,7586.0,75.1059,75.1059,75.0011,75.0106,7586.0
2022-12-21 12:30:00,78.76,78.83,78.76,78.81,16245.0,75.0201,75.0868,75.0201,75.0678,16245.0
2022-12-21 12:35:00,78.81,78.85,78.8,78.84,15394.0,75.0678,75.1059,75.0582,75.0963,15394.0
2022-12-21 12:40:00,78.84,78.88,78.83,78.85,17758.0,75.0963,75.1344,75.0868,75.1059,17758.0
2022-12-21 12:45:00,78.85,78.86,78.77,78.83,14861.0,75.1059,75.1154,75.0297,75.0868,14861.0
2022-12-21 12:50:00,78.83,78.87,78.81,78.84,25721.0,75.0868,75.1249,75.0678,75.0963,25721.0
2022-12-21 12:55:00,78.84,78.91,78.82,78.9,29592.0,75.0963,75.163,75.0773,75.1535,29592.0
2022-12-21 13:00:00,78.9,78.96,78.87,78.96,24481.0,75.1535,75.2106,75.1249,75.2106,24481.0
2022-12-21 13:05:00,78.96,78.97,78.93,78.95,18626.0,75.2106,75.2202,75.1821,75.2011,18626.0
2022-12-21 13:10:00,78.95,78.97,78.91,78.91,24521.0,75.2011,75.2202,75.163,75.163,24521.0
2022-12-21 13:15:00,78.91,78.91,78.86,78.87,16335.0,75.163,75.163,75.1154,75.1249,16335.0
2022-12-21 13:20:00,78.87,78.87,78.76,78.78,26323.0,75.1249,75.1249,75.0201,75.0392,26323.0
2022-12-21 13:25:00,78.79,78.83,78.76,78.77,22498.0,75.0487,75.0868,75.0201,75.0297,22498.0
2022-12-21 13:30:00,78.76,78.84,78.76,78.81,17238.0,75.0201,75.0963,75.0201,75.0678,17238.0
2022-12-21 13:35:00,78.81,78.86,78.8,78.84,20571.0,75.0678,75.1154,75.0582,75.0963,20571.0
2022-12-21 13:40:00,78.85,78.87,78.82,78.87,13297.0,75.1059,75.1249,75.0773,75.1249,13297.0
2022-12-21 13:45:00,78.87,78.91,78.86,78.88,19923.0,75.1249,75.163,75.1154,75.1344,19923.0
2022-12-21 13:50:00,78.89,78.94,78.89,78.94,18438.0,75.144,75.1916,75.144,75.1916,18438.0
2022-12-21 13:55:00,78.95,78.98,78.93,78.93,19600.0,75.2011,75.2297,75.1821,75.1821,19600.0
2022-12-21 14:00:00,78.94,79.04,78.94,79.01,21285.0,75.1916,75.2868,75.1916,75.2583,21285.0
2022-12-21 14:05:00,79.01,79.07,79.0,79.04,20662.0,75.2583,75.3154,75.2487,75.2868,20662.0
2022-12-21 14:10:00,79.04,79.05,79.0,79.02,16815.0,75.2868,75.2964,75.2487,75.2678,16815.0
2022-12-21 14:15:00,79.02,79.05,78.99,78.99,26348.0,75.2678,75.2964,75.2392,75.2392,26348.0
2022-12-21 14:20:00,78.99,79.0,78.94,78.95,25105.0,75.2392,75.2487,75.1916,75.2011,25105.0
2022-12-21 14:25:00,78.94,78.98,78.86,78.86,36813.0,75.1916,75.2297,75.1154,75.1154,36813.0
2022-12-21 14:30:00,78.86,78.95,78.85,78.95,30058.0,75.1154,75.2011,75.1059,75.2011,30058.0
2022-12-21 14:35:00,78.93,78.94,78.82,78.86,37957.0,75.1821,75.1916,75.0773,75.1154,37957.0
2022-12-21 14:40:00,78.86,78.86,78.8,78.84,14709.0,75.1154,75.1154,75.0582,75.0963,14709.0
2022-12-21 14:45:00,78.83,78.87,78.81,78.81,20660.0,75.0868,75.1249,75.0678,75.0678,20660.0
2022-12-21 14:50:00,78.81,78.81,78.69,78.71,22047.0,75.0678,75.0678,74.9535,74.9725,22047.0
2022-12-21 14:55:00,78.72,78.77,78.67,78.75,21795.0,74.982,75.0297,74.9344,75.0106,21795.0
2022-12-21 15:00:00,78.75,78.8,78.74,78.79,17104.0,75.0106,75.0582,75.0011,75.0487,17104.0
2022-12-21 15:05:00,78.8,78.8,78.65,78.68,11018.0,75.0582,75.0582,74.9154,74.9439,11018.0
2022-12-21 15:10:00,78.68,78.76,78.66,78.74,25398.0,74.9439,75.0201,74.9249,75.0011,25398.0
2022-12-21 15:15:00,78.75,78.76,78.68,78.68,67626.0,75.0106,75.0201,74.9439,74.9439,67626.0
2022-12-21 15:20:00,78.69,78.74,78.65,78.7,16035.0,74.9535,75.0011,74.9154,74.963,16035.0
2022-12-21 15:25:00,78.7,78.71,78.6,78.6,21105.0,74.963,74.9725,74.8677,74.8677,21105.0
2022-12-21 15:30:00,78.6,78.64,78.6,78.63,22374.0,74.8677,74.9058,74.8677,74.8963,22374.0
2022-12-21 15:35:00,78.62,78.67,78.6,78.65,21414.0,74.8868,74.9344,74.8677,74.9154,21414.0
2022-12-21 15:40:00,78.65,78.67,78.56,78.6,34948.0,74.9154,74.9344,74.8296,74.8677,34948.0
2022-12-21 15:45:00,78.61,78.69,78.59,78.69,74269.0,74.8773,74.9535,74.8582,74.9535,74269.0
2022-12-21 15:50:00,78.68,78.68,78.56,78.64,135449.0,74.9439,74.9439,74.8296,74.9058,135449.0
2022-12-21 15:55:00,78.64,78.74,78.64,78.73,298438.0,74.9058,75.0011,74.9058,74.9916,298438.0
2022-12-22 09:30:00,78.18,78.18,77.68,77.72,96452.0,74.4677,74.4677,73.9914,74.0295,96452.0
2022-12-22 09:35:00,77.71,77.75,77.51,77.55,97294.0,74.02,74.0581,73.8295,73.8676,97294.0
2022-12-22 09:40:00,77.56,77.63,77.5,77.53,79525.0,73.8771,73.9438,73.82,73.8485,79525.0
2022-12-22 09:45:00,77.53,77.7,77.49,77.58,50664.0,73.8485,74.0105,73.8104,73.8962,50664.0
2022-12-22 09:50:00,77.58,77.64,77.49,77.5,51453.0,73.8962,73.9533,73.8104,73.82,51453.0
2022-12-22 09:55:00,77.51,77.66,77.49,77.66,21833.0,73.8295,73.9724,73.8104,73.9724,21833.0
2022-12-22 10:00:00,77.67,77.69,77.49,77.58,59159.0,73.9819,74.0009,73.8104,73.8962,59159.0
2022-12-22 10:05:00,77.58,77.64,77.52,77.59,47342.0,73.8962,73.9533,73.839,73.9057,47342.0
2022-12-22 10:10:00,77.57,77.6,77.45,77.55,24033.0,73.8866,73.9152,73.7723,73.8676,24033.0
2022-12-22 10:15:00,77.55,77.63,77.5,77.62,23991.0,73.8676,73.9438,73.82,73.9343,23991.0
2022-12-22 10:20:00,77.58,77.62,77.52,77.52,7939.0,73.8962,73.9343,73.839,73.839,7939.0
2022-12-22 10:25:00,77.5,77.6,77.5,77.56,15166.0,73.82,73.9152,73.82,73.8771,15166.0
2022-12-22 10:30:00,77.55,77.59,77.46,77.56,42456.0,73.8676,73.9057,73.7819,73.8771,42456.0
2022-12-22 10:35:00,77.56,77.57,77.47,77.51,24742.0,73.8771,73.8866,73.7914,73.8295,24742.0
2022-12-22 10:40:00,77.5,77.58,77.45,77.51,17182.0,73.82,73.8962,73.7723,73.8295,17182.0
2022-12-22 10:45:00,77.51,77.52,77.42,77.46,28424.0,73.8295,73.839,73.7438,73.7819,28424.0
2022-12-22 10:50:00,77.46,77.53,77.44,77.45,14248.0,73.7819,73.8485,73.7628,73.7723,14248.0
2022-12-22 10:55:00,77.46,77.46,77.38,77.4,14353.0,73.7819,73.7819,73.7057,73.7247,14353.0
2022-12-22 11:00:00,77.4,77.42,77.31,77.4,33980.0,73.7247,73.7438,73.639,73.7247,33980.0
2022-12-22 11:05:00,77.39,77.47,77.39,77.39,14032.0,73.7152,73.7914,73.7152,73.7152,14032.0
2022-12-22 11:10:00,77.4,77.44,77.36,77.43,12481.0,73.7247,73.7628,73.6866,73.7533,12481.0
2022-12-22 11:15:00,77.43,77.5,77.43,77.44,16598.0,73.7533,73.82,73.7533,73.7628,16598.0
2022-12-22 11:20:00,77.43,77.49,77.41,77.43,12758.0,73.7533,73.8104,73.7342,73.7533,12758.0
2022-12-22 11:25:00,77.44,77.46,77.39,77.42,16864.0,73.7628,73.7819,73.7152,73.7438,16864.0
2022-12-22 11:30:00,77.42,77.46,77.39,77.44,22104.0,73.7438,73.7819,73.7152,73.7628,22104.0
2022-12-22 11:35:00,77.44,77.47,77.34,77.35,22071.0,73.7628,73.7914,73.6676,73.6771,22071.0
2022-12-22 11:40:00,77.35,77.4,77.29,77.39,22563.0,73.6771,73.7247,73.6199,73.7152,22563.0
2022-12-22 11:45:00,77.39,77.39,77.31,77.32,16764.0,73.7152,73.7152,73.639,73.6485,16764.0
2022-12-22 11:50:00,77.3,77.32,77.25,77.31,9282.0,73.6295,73.6485,73.5818,73.639,9282.0
2022-12-22 11:55:00,77.3,77.34,77.29,77.34,13125.0,73.6295,73.6676,73.6199,73.6676,13125.0
2022-12-22 12:00:00,77.35,77.36,77.31,77.33,9345.0,73.6771,73.6866,73.639,73.658,9345.0
2022-12-22 12:05:00,77.33,77.35,77.3,77.33,19187.0,73.658,73.6771,73.6295,73.658,19187.0
2022-12-22 12:10:00,77.33,77.37,77.29,77.31,9460.0,73.658,73.6961,73.6199,73.639,9460.0
2022-12-22 12:15:00,77.3,77.31,77.23,77.25,20579.0,73.6295,73.639,73.5628,73.5818,20579.0
2022-12-22 12:20:00,77.24,77.25,77.11,77.12,25461.0,73.5723,73.5818,73.4485,73.458,25461.0
2022-12-22 12:25:00,77.12,77.13,76.94,76.99,45780.0,73.458,73.4675,73.2866,73.3342,45780.0
2022-12-22 12:30:00,76.97,77.03,76.96,76.98,10492.0,73.3151,73.3723,73.3056,73.3247,10492.0
2022-12-22 12:35:00,76.98,76.99,76.92,76.94,16548.0,73.3247,73.3342,73.2675,73.2866,16548.0
2022-12-22 12:40:00,76.94,76.96,76.85,76.9,17699.0,73.2866,73.3056,73.2008,73.2485,17699.0
2022-12-22 12:45:00,76.89,76.97,76.89,76.97,16211.0,73.2389,73.3151,73.2389,73.3151,16211.0
2022-12-22 12:50:00,76.97,76.98,76.93,76.96,12036.0,73.3151,73.3247,73.277,73.3056,12036.0
2022-12-22 12:55:00,76.95,76.97,76.89,76.92,10038.0,73.2961,73.3151,73.2389,73.2675,10038.0
2022-12-22 13:00:00,76.89,76.9,76.72,76.73,15070.0,73.2389,73.2485,73.077,73.0865,15070.0
2022-12-22 13:05:00,76.71,76.75,76.66,76.71,21960.0,73.0675,73.1056,73.0199,73.0675,21960.0
2022-12-22 13:10:00,76.73,76.85,76.72,76.84,10740.0,73.0865,73.2008,73.077,73.1913,10740.0
2022-12-22 13:15:00,76.83,76.86,76.8,76.85,71878.0,73.1818,73.2104,73.1532,73.2008,71878.0
2022-12-22 13:20:00,76.84,76.85,76.78,76.78,58090.0,73.1913,73.2008,73.1342,73.1342,58090.0
2022-12-22 13:25:00,76.79,76.81,76.75,76.8,12368.0,73.1437,73.1627,73.1056,73.1532,12368.0
2022-12-22 13:30:00,76.77,76.77,76.66,76.7,12787.0,73.1246,73.1246,73.0199,73.058,12787.0
2022-12-22 13:35:00,76.7,76.81,76.68,76.81,52192.0,73.058,73.1627,73.0389,73.1627,52192.0
2022-12-22 13:40:00,76.81,76.84,76.77,76.81,36896.0,73.1627,73.1913,73.1246,73.1627,36896.0
2022-12-22 13:45:00,76.81,76.85,76.79,76.82,28860.0,73.1627,73.2008,73.1437,73.1723,28860.0
2022-12-22 13:50:00,76.82,76.87,76.79,76.85,20488.0,73.1723,73.2199,73.1437,73.2008,20488.0
2022-12-22 13:55:00,76.84,76.85,76.76,76.81,16209.0,73.1913,73.2008,73.1151,73.1627,16209.0
2022-12-22 14:00:00,76.81,76.87,76.76,76.79,35690.0,73.1627,73.2199,73.1151,73.1437,35690.0
2022-12-22 14:05:00,76.77,76.8,76.74,76.76,31384.0,73.1246,73.1532,73.0961,73.1151,31384.0
2022-12-22 14:10:00,76.76,76.98,76.75,76.97,57512.0,73.1151,73.3247,73.1056,73.3151,57512.0
2022-12-22 14:15:00,76.97,76.99,76.91,76.95,25666.0,73.3151,73.3342,73.258,73.2961,25666.0
2022-12-22 14:20:00,76.94,77.02,76.86,77.02,22836.0,73.2866,73.3628,73.2104,73.3628,22836.0
2022-12-22 14:25:00,77.02,77.13,77.0,77.12,50265.0,73.3628,73.4675,73.3437,73.458,50265.0
2022-12-22 14:30:00,77.11,77.18,77.09,77.18,54279.0,73.4485,73.5152,73.4294,73.5152,54279.0
2022-12-22 14:35:00,77.19,77.21,77.09,77.13,47008.0,73.5247,73.5437,73.4294,73.4675,47008.0
2022-12-22 14:40:00,77.13,77.17,77.06,77.12,48807.0,73.4675,73.5056,73.4009,73.458,48807.0
2022-12-22 14:45:00,77.12,77.28,77.12,77.27,28596.0,73.458,73.6104,73.458,73.6009,28596.0
2022-12-22 14:50:00,77.28,77.37,77.26,77.36,62530.0,73.6104,73.6961,73.5914,73.6866,62530.0
2022-12-22 14:55:00,77.34,77.48,77.34,77.47,69417.0,73.6676,73.8009,73.6676,73.7914,69417.0
2022-12-22 15:00:00,77.46,77.51,77.41,77.48,30891.0,73.7819,73.8295,73.7342,73.8009,30891.0
2022-12-22 15:05:00,77.49,77.6,77.43,77.57,31523.0,73.8104,73.9152,73.7533,73.8866,31523.0
2022-12-22 15:10:00,77.58,77.58,77.49,77.5,22533.0,73.8962,73.8962,73.8104,73.82,22533.0
2022-12-22 15:15:00,77.51,77.68,77.51,77.67,35463.0,73.8295,73.9914,73.8295,73.9819,35463.0
2022-12-22 15:20:00,77.68,77.84,77.68,77.8,35579.0,73.9914,74.1438,73.9914,74.1057,35579.0
2022-12-22 15:25:00,77.81,77.89,77.74,77.87,34154.0,74.1152,74.1914,74.0486,74.1724,34154.0
2022-12-22 15:30:00,77.88,77.89,77.76,77.76,43246.0,74.1819,74.1914,74.0676,74.0676,43246.0
2022-12-22 15:35:00,77.76,77.77,77.66,77.71,37713.0,74.0676,74.0771,73.9724,74.02,37713.0
2022-12-22 15:40:00,77.71,77.72,77.6,77.66,56713.0,74.02,74.0295,73.9152,73.9724,56713.0
2022-12-22 15:45:00,77.65,77.73,77.57,77.73,59682.0,73.9628,74.039,73.8866,74.039,59682.0
2022-12-22 15:50:00,77.72,77.94,77.72,77.9,104432.0,74.0295,74.2391,74.0295,74.201,104432.0
2022-12-22 15:55:00,77.89,78.01,77.82,77.99,143516.0,74.1914,74.3058,74.1248,74.2867,143516.0
2022-12-23 09:30:00,77.98,78.15,77.9,77.99,113021.0,74.2772,74.4391,74.201,74.2867,113021.0
2022-12-23 09:35:00,77.99,78.03,77.65,77.68,74069.0,74.2867,74.3248,73.9628,73.9914,74069.0
2022-12-23 09:40:00,77.66,77.96,77.66,77.85,55644.0,73.9724,74.2581,73.9724,74.1533,55644.0
2022-12-23 09:45:00,77.84,77.86,77.6,77.69,68755.0,74.1438,74.1629,73.9152,74.0009,68755.0
2022-12-23 09:50:00,77.69,77.75,77.61,77.68,40609.0,74.0009,74.0581,73.9247,73.9914,40609.0
2022-12-23 09:55:00,77.66,77.69,77.55,77.64,87174.0,73.9724,74.0009,73.8676,73.9533,87174.0
2022-12-23 10:00:00,77.66,78.05,77.65,77.8,217353.0,73.9724,74.3439,73.9628,74.1057,217353.0
2022-12-23 10:05:00,77.79,77.93,77.67,77.89,54559.0,74.0962,74.2295,73.9819,74.1914,54559.0
2022-12-23 10:10:00,77.88,78.02,77.84,77.84,115262.0,74.1819,74.3153,74.1438,74.1438,115262.0
2022-12-23 10:15:00,77.84,78.19,77.79,78.18,33677.0,74.1438,74.4772,74.0962,74.4677,33677.0
2022-12-23 10:20:00,78.17,78.19,78.09,78.17,24258.0,74.4582,74.4772,74.382,74.4582,24258.0
2022-12-23 10:25:00,78.16,78.23,78.12,78.18,17863.0,74.4486,74.5153,74.4105,74.4677,17863.0
2022-12-23 10:30:00,78.2,78.3,78.19,78.27,35019.0,74.4867,74.582,74.4772,74.5534,35019.0
2022-12-23 10:35:00,78.3,78.33,78.24,78.28,32600.0,74.582,74.6106,74.5248,74.5629,32600.0
2022-12-23 10:40:00,78.29,78.31,78.22,78.23,20124.0,74.5725,74.5915,74.5058,74.5153,20124.0
2022-12-23 10:45:00,78.24,78.24,78.12,78.17,16837.0,74.5248,74.5248,74.4105,74.4582,16837.0
2022-12-23 10:50:00,78.17,78.17,78.03,78.06,21644.0,74.4582,74.4582,74.3248,74.3534,21644.0
2022-12-23 10:55:00,78.08,78.16,78.03,78.07,22484.0,74.3724,74.4486,74.3248,74.3629,22484.0
2022-12-23 11:00:00,78.05,78.12,77.99,78.05,26740.0,74.3439,74.4105,74.2867,74.3439,26740.0
2022-12-23 11:05:00,78.06,78.09,78.05,78.09,19538.0,74.3534,74.382,74.3439,74.382,19538.0
2022-12-23 11:10:00,78.1,78.24,78.1,78.21,25094.0,74.3915,74.5248,74.3915,74.4963,25094.0
2022-12-23 11:15:00,78.19,78.23,78.1,78.14,14652.0,74.4772,74.5153,74.3915,74.4296,14652.0
2022-12-23 11:20:00,78.14,78.19,78.09,78.14,12731.0,74.4296,74.4772,74.382,74.4296,12731.0
2022-12-23 11:25:00,78.15,78.17,78.09,78.12,13698.0,74.4391,74.4582,74.382,74.4105,13698.0
2022-12-23 11:30:00,78.14,78.2,78.12,78.13,18305.0,74.4296,74.4867,74.4105,74.4201,18305.0
2022-12-23 11:35:00,78.14,78.24,78.14,78.24,15039.0,74.4296,74.5248,74.4296,74.5248,15039.0
2022-12-23 11:40:00,78.24,78.3,78.2,78.21,15603.0,74.5248,74.582,74.4867,74.4963,15603.0
2022-12-23 11:45:00,78.21,78.26,78.18,78.25,13659.0,74.4963,74.5439,74.4677,74.5344,13659.0
2022-12-23 11:50:00,78.26,78.29,78.2,78.24,15755.0,74.5439,74.5725,74.4867,74.5248,15755.0
2022-12-23 11:55:00,78.24,78.32,78.22,78.31,14864.0,74.5248,74.601,74.5058,74.5915,14864.0
2022-12-23 12:00:00,78.31,78.36,78.3,78.32,10194.0,74.5915,74.6391,74.582,74.601,10194.0
2022-12-23 12:05:00,78.31,78.32,78.24,78.26,7920.0,74.5915,74.601,74.5248,74.5439,7920.0
2022-12-23 12:10:00,78.26,78.32,78.25,78.29,6582.0,74.5439,74.601,74.5344,74.5725,6582.0
2022-12-23 12:15:00,78.29,78.33,78.28,78.33,10658.0,74.5725,74.6106,74.5629,74.6106,10658.0
2022-12-23 12:20:00,78.31,78.39,78.3,78.38,13337.0,74.5915,74.6677,74.582,74.6582,13337.0
2022-12-23 12:25:00,78.37,78.38,78.33,78.34,9960.0,74.6487,74.6582,74.6106,74.6201,9960.0
2022-12-23 12:30:00,78.35,78.41,78.35,78.41,6117.0,74.6296,74.6868,74.6296,74.6868,6117.0
2022-12-23 12:35:00,78.43,78.46,78.38,78.39,7334.0,74.7058,74.7344,74.6582,74.6677,7334.0
2022-12-23 12:40:00,78.39,78.41,78.26,78.27,21637.0,74.6677,74.6868,74.5439,74.5534,21637.0
2022-12-23 12:45:00,78.28,78.33,78.24,78.24,6696.0,74.5629,74.6106,74.5248,74.5248,6696.0
2022-12-23 12:50:00,78.25,78.28,78.24,78.25,5864.0,74.5344,74.5629,74.5248,74.5344,5864.0
2022-12-23 12:55:00,78.25,78.29,78.25,78.27,7389.0,74.5344,74.5725,74.5344,74.5534,7389.0
2022-12-23 13:00:00,78.28,78.35,78.27,78.35,7451.0,74.5629,74.6296,74.5534,74.6296,7451.0
2022-12-23 13:05:00,78.36,78.38,78.33,78.38,4891.0,74.6391,74.6582,74.6106,74.6582,4891.0
2022-12-23 13:10:00,78.38,78.38,78.24,78.24,8001.0,74.6582,74.6582,74.5248,74.5248,8001.0
2022-12-23 13:15:00,78.25,78.34,78.25,78.29,14788.0,74.5344,74.6201,74.5344,74.5725,14788.0
2022-12-23 13:20:00,78.3,78.33,78.27,78.28,7156.0,74.582,74.6106,74.5534,74.5629,7156.0
2022-12-23 13:25:00,78.26,78.32,78.25,78.32,6247.0,74.5439,74.601,74.5344,74.601,6247.0
2022-12-23 13:30:00,78.33,78.36,78.33,78.35,4290.0,74.6106,74.6391,74.6106,74.6296,4290.0
2022-12-23 13:35:00,78.35,78.37,78.3,78.32,4354.0,74.6296,74.6487,74.582,74.601,4354.0
2022-12-23 13:40:00,78.32,78.35,78.25,78.25,86362.0,74.601,74.6296,74.5344,74.5344,86362.0
2022-12-23 13:45:00,78.26,78.28,78.13,78.26,16413.0,74.5439,74.5629,74.4201,74.5439,16413.0
2022-12-23 13:50:00,78.25,78.29,78.24,78.28,12680.0,74.5344,74.5725,74.5248,74.5629,12680.0
2022-12-23 13:55:00,78.3,78.3,78.24,78.27,6472.0,74.582,74.582,74.5248,74.5534,6472.0
2022-12-23 14:00:00,78.26,78.28,78.21,78.22,10992.0,74.5439,74.5629,74.4963,74.5058,10992.0
2022-12-23 14:05:00,78.23,78.27,78.2,78.2,4646.0,74.5153,74.5534,74.4867,74.4867,4646.0
2022-12-23 14:10:00,78.21,78.28,78.21,78.25,7708.0,74.4963,74.5629,74.4963,74.5344,7708.0
2022-12-23 14:15:00,78.25,78.32,78.22,78.29,9800.0,74.5344,74.601,74.5058,74.5725,9800.0
2022-12-23 14:20:00,78.3,78.3,78.22,78.24,5539.0,74.582,74.582,74.5058,74.5248,5539.0
2022-12-23 14:25:00,78.23,78.3,78.23,78.29,7431.0,74.5153,74.582,74.5153,74.5725,7431.0
2022-12-23 14:30:00,78.29,78.34,78.29,78.33,13513.0,74.5725,74.6201,74.5725,74.6106,13513.0
2022-12-23 14:35:00,78.32,78.37,78.3,78.37,9625.0,74.601,74.6487,74.582,74.6487,9625.0
2022-12-23 14:40:00,78.38,78.38,78.32,78.33,10848.0,74.6582,74.6582,74.601,74.6106,10848.0
2022-12-23 14:45:00,78.31,78.34,78.29,78.3,5542.0,74.5915,74.6201,74.5725,74.582,5542.0
2022-12-23 14:50:00,78.29,78.36,78.28,78.36,14257.0,74.5725,74.6391,74.5629,74.6391,14257.0
2022-12-23 14:55:00,78.36,78.43,78.36,78.42,13750.0,74.6391,74.7058,74.6391,74.6963,13750.0
2022-12-23 15:00:00,78.43,78.54,78.43,78.47,47280.0,74.7058,74.8106,74.7058,74.7439,47280.0
2022-12-23 15:05:00,78.48,78.48,78.42,78.44,7208.0,74.7534,74.7534,74.6963,74.7153,7208.0
2022-12-23 15:10:00,78.44,78.48,78.43,78.44,22192.0,74.7153,74.7534,74.7058,74.7153,22192.0
2022-12-23 15:15:00,78.44,78.51,78.44,78.44,35837.0,74.7153,74.782,74.7153,74.7153,35837.0
2022-12-23 15:20:00,78.45,78.47,78.35,78.35,17445.0,74.7249,74.7439,74.6296,74.6296,17445.0
2022-12-23 15:25:00,78.35,78.38,78.34,78.37,17886.0,74.6296,74.6582,74.6201,74.6487,17886.0
2022-12-23 15:30:00,78.36,78.4,78.32,78.36,20881.0,74.6391,74.6772,74.601,74.6391,20881.0
2022-12-23 15:35:00,78.35,78.36,78.29,78.32,20078.0,74.6296,74.6391,74.5725,74.601,20078.0
2022-12-23 15:40:00,78.33,78.43,78.33,78.42,23447.0,74.6106,74.7058,74.6106,74.6963,23447.0
2022-12-23 15:45:00,78.42,78.54,78.41,78.52,50449.0,74.6963,74.8106,74.6868,74.7915,50449.0
2022-12-23 15:50:00,78.53,78.53,78.41,78.5,92526.0,74.8011,74.8011,74.6868,74.7725,92526.0
2022-12-23 15:55:00,78.5,78.54,78.48,78.51,229730.0,74.7725,74.8106,74.7534,74.782,229730.0
2022-12-27 09:30:00,78.72,78.84,78.66,78.68,68967.0,74.982,75.0963,74.9249,74.9439,68967.0
2022-12-27 09:35:00,78.67,78.73,78.53,78.68,141495.0,74.9344,74.9916,74.8011,74.9439,141495.0
2022-12-27 09:40:00,78.68,78.79,78.6,78.78,94260.0,74.9439,75.0487,74.8677,75.0392,94260.0
2022-12-27 09:45:00,78.78,78.78,78.6,78.67,54524.0,75.0392,75.0392,74.8677,74.9344,54524.0
2022-12-27 09:50:00,78.67,78.69,78.56,78.66,32856.0,74.9344,74.9535,74.8296,74.9249,32856.0
2022-12-27 09:55:00,78.65,78.7,78.57,78.58,28831.0,74.9154,74.963,74.8392,74.8487,28831.0
2022-12-27 10:00:00,78.57,78.64,78.44,78.59,32637.0,74.8392,74.9058,74.7153,74.8582,32637.0
2022-12-27 10:05:00,78.59,78.65,78.58,78.64,20809.0,74.8582,74.9154,74.8487,74.9058,20809.0
2022-12-27 10:10:00,78.66,78.83,78.58,78.82,34997.0,74.9249,75.0868,74.8487,75.0773,34997.0
2022-12-27 10:15:00,78.84,79.03,78.76,78.96,57543.0,75.0963,75.2773,75.0201,75.2106,57543.0
2022-12-27 10:20:00,78.97,79.11,78.96,79.02,30196.0,75.2202,75.3535,75.2106,75.2678,30196.0
2022-12-27 10:25:00,79.03,79.07,78.94,78.98,30738.0,75.2773,75.3154,75.1916,75.2297,30738.0
2022-12-27 10:30:00,79.0,79.04,78.92,79.04,12667.0,75.2487,75.2868,75.1725,75.2868,12667.0
2022-12-27 10:35:00,79.03,79.06,79.0,79.01,13326.0,75.2773,75.3059,75.2487,75.2583,13326.0
2022-12-27 10:40:00,79.02,79.02,78.93,78.95,20356.0,75.2678,75.2678,75.1821,75.2011,20356.0
2022-12-27 10:45:00,78.98,79.03,78.94,78.97,43046.0,75.2297,75.2773,75.1916,75.2202,43046.0
2022-12-27 10:50:00,78.99,78.99,78.83,78.83,12157.0,75.2392,75.2392,75.0868,75.0868,12157.0
2022-12-27 10:55:00,78.81,78.82,78.73,78.75,17294.0,75.0678,75.0773,74.9916,75.0106,17294.0
2022-12-27 11:00:00,78.75,78.85,78.74,78.81,22301.0,75.0106,75.1059,75.0011,75.0678,22301.0
2022-12-27 11:05:00,78.82,78.87,78.73,78.87,16957.0,75.0773,75.1249,74.9916,75.1249,16957.0
2022-12-27 11:10:00,78.87,78.89,78.85,78.88,15172.0,75.1249,75.144,75.1059,75.1344,15172.0
2022-12-27 11:15:00,78.88,78.9,78.8,78.85,21009.0,75.1344,75.1535,75.0582,75.1059,21009.0
2022-12-27 11:20:00,78.84,78.87,78.73,78.86,15657.0,75.0963,75.1249,74.9916,75.1154,15657.0
2022-12-27 11:25:00,78.87,78.87,78.79,78.83,14702.0,75.1249,75.1249,75.0487,75.0868,14702.0
2022-12-27 11:30:00,78.84,78.89,78.78,78.8,22253.0,75.0963,75.144,75.0392,75.0582,22253.0
2022-12-27 11:35:00,78.79,78.87,78.79,78.85,13669.0,75.0487,75.1249,75.0487,75.1059,13669.0
2022-12-27 11:40:00,78.87,78.9,78.82,78.86,17488.0,75.1249,75.1535,75.0773,75.1154,17488.0
2022-12-27 11:45:00,78.86,78.87,78.79,78.79,5404.0,75.1154,75.1249,75.0487,75.0487,5404.0
2022-12-27 11:50:00,78.8,78.83,78.79,78.81,6470.0,75.0582,75.0868,75.0487,75.0678,6470.0
2022-12-27 11:55:00,78.83,78.89,78.83,78.87,8588.0,75.0868,75.144,75.0868,75.1249,8588.0
2022-12-27 12:00:00,78.88,78.96,78.88,78.95,24962.0,75.1344,75.2106,75.1344,75.2011,24962.0
2022-12-27 12:05:00,78.96,78.96,78.85,78.86,6088.0,75.2106,75.2106,75.1059,75.1154,6088.0
2022-12-27 12:10:00,78.86,78.97,78.86,78.96,9756.0,75.1154,75.2202,75.1154,75.2106,9756.0
2022-12-27 12:15:00,78.94,78.94,78.88,78.92,5693.0,75.1916,75.1916,75.1344,75.1725,5693.0
2022-12-27 12:20:00,78.92,78.93,78.83,78.86,12914.0,75.1725,75.1821,75.0868,75.1154,12914.0
2022-12-27 12:25:00,78.86,78.87,78.84,78.86,5406.0,75.1154,75.1249,75.0963,75.1154,5406.0
2022-12-27 12:30:00,78.87,78.89,78.85,78.88,4944.0,75.1249,75.144,75.1059,75.1344,4944.0
2022-12-27 12:35:00,78.87,78.88,78.84,78.88,6389.0,75.1249,75.1344,75.0963,75.1344,6389.0
2022-12-27 12:40:00,78.87,78.88,78.77,78.78,12054.0,75.1249,75.1344,75.0297,75.0392,12054.0
2022-12-27 12:45:00,78.76,78.77,78.73,78.75,7736.0,75.0201,75.0297,74.9916,75.0106,7736.0
2022-12-27 12:50:00,78.76,78.77,78.74,78.75,8843.0,75.0201,75.0297,75.0011,75.0106,8843.0
2022-12-27 12:55:00,78.73,78.74,78.69,78.73,12418.0,74.9916,75.0011,74.9535,74.9916,12418.0
2022-12-27 13:00:00,78.73,78.76,78.71,78.71,9435.0,74.9916,75.0201,74.9725,74.9725,9435.0
2022-12-27 13:05:00,78.71,78.73,78.68,78.68,15510.0,74.9725,74.9916,74.9439,74.9439,15510.0
2022-12-27 13:10:00,78.68,78.68,78.64,78.65,4741.0,74.9439,74.9439,74.9058,74.9154,4741.0
2022-12-27 13:15:00,78.65,78.65,78.59,78.6,8052.0,74.9154,74.9154,74.8582,74.8677,8052.0
2022-12-27 13:20:00,78.61,78.63,78.59,78.63,6538.0,74.8773,74.8963,74.8582,74.8963,6538.0
2022-12-27 13:25:00,78.63,78.64,78.6,78.62,4575.0,74.8963,74.9058,74.8677,74.8868,4575.0
2022-12-27 13:30:00,78.62,78.62,78.56,78.59,4589.0,74.8868,74.8868,74.8296,74.8582,4589.0
2022-12-27 13:35:00,78.59,78.64,78.59,78.62,12700.0,74.8582,74.9058,74.8582,74.8868,12700.0
2022-12-27 13:40:00,78.62,78.66,78.6,78.63,9007.0,74.8868,74.9249,74.8677,74.8963,9007.0
2022-12-27 13:45:00,78.62,78.65,78.58,78.64,9077.0,74.8868,74.9154,74.8487,74.9058,9077.0
2022-12-27 13:50:00,78.65,78.65,78.53,78.56,13578.0,74.9154,74.9154,74.8011,74.8296,13578.0
2022-12-27 13:55:00,78.54,78.54,78.46,78.47,23910.0,74.8106,74.8106,74.7344,74.7439,23910.0
2022-12-27 14:00:00,78.48,78.57,78.48,78.56,28657.0,74.7534,74.8392,74.7534,74.8296,28657.0
2022-12-27 14:05:00,78.56,78.56,78.51,78.53,9986.0,74.8296,74.8296,74.782,74.8011,9986.0
2022-12-27 14:10:00,78.54,78.55,78.49,78.52,7918.0,74.8106,74.8201,74.763,74.7915,7918.0
2022-12-27 14:15:00,78.52,78.52,78.4,78.43,8401.0,74.7915,74.7915,74.6772,74.7058,8401.0
2022-12-27 14:20:00,78.43,78.44,78.39,78.43,6728.0,74.7058,74.7153,74.6677,74.7058,6728.0
2022-12-27 14:25:00,78.44,78.45,78.33,78.34,8545.0,74.7153,74.7249,74.6106,74.6201,8545.0
2022-12-27 14:30:00,78.33,78.38,78.32,78.38,14264.0,74.6106,74.6582,74.601,74.6582,14264.0
2022-12-27 14:35:00,78.39,78.39,78.32,78.32,10630.0,74.6677,74.6677,74.601,74.601,10630.0
2022-12-27 14:40:00,78.32,78.32,78.25,78.31,15045.0,74.601,74.601,74.5344,74.5915,15045.0
2022-12-27 14:45:00,78.33,78.43,78.33,78.42,17344.0,74.6106,74.7058,74.6106,74.6963,17344.0
2022-12-27 14:50:00,78.42,78.47,78.41,78.47,13440.0,74.6963,74.7439,74.6868,74.7439,13440.0
2022-12-27 14:55:00,78.47,78.5,78.44,78.49,17075.0,74.7439,74.7725,74.7153,74.763,17075.0
2022-12-27 15:00:00,78.49,78.55,78.49,78.53,16419.0,74.763,74.8201,74.763,74.8011,16419.0
2022-12-27 15:05:00,78.54,78.61,78.53,78.61,14817.0,74.8106,74.8773,74.8011,74.8773,14817.0
2022-12-27 15:10:00,78.59,78.63,78.57,78.63,29042.0,74.8582,74.8963,74.8392,74.8963,29042.0
2022-12-27 15:15:00,78.64,78.72,78.63,78.64,37490.0,74.9058,74.982,74.8963,74.9058,37490.0
2022-12-27 15:20:00,78.64,78.68,78.63,78.67,9242.0,74.9058,74.9439,74.8963,74.9344,9242.0
2022-12-27 15:25:00,78.66,78.69,78.64,78.66,20444.0,74.9249,74.9535,74.9058,74.9249,20444.0
2022-12-27 15:30:00,78.67,78.74,78.66,78.69,68486.0,74.9344,75.0011,74.9249,74.9535,68486.0
2022-12-27 15:35:00,78.69,78.74,78.68,78.73,46262.0,74.9535,75.0011,74.9439,74.9916,46262.0
2022-12-27 15:40:00,78.73,78.74,78.68,78.7,33538.0,74.9916,75.0011,74.9439,74.963,33538.0
2022-12-27 15:45:00,78.69,78.71,78.64,78.69,52644.0,74.9535,74.9725,74.9058,74.9535,52644.0
2022-12-27 15:50:00,78.69,78.69,78.59,78.61,103026.0,74.9535,74.9535,74.8582,74.8773,103026.0
2022-12-27 15:55:00,78.6,78.67,78.54,78.58,71050.0,74.8677,74.9344,74.8106,74.8487,71050.0
2022-12-28 09:30:00,78.57,78.69,78.45,78.63,73954.0,74.8392,74.9535,74.7249,74.8963,73954.0
2022-12-28 09:35:00,78.64,78.85,78.64,78.82,40732.0,74.9058,75.1059,74.9058,75.0773,40732.0
2022-12-28 09:40:00,78.8,78.87,78.68,78.69,36265.0,75.0582,75.1249,74.9439,74.9535,36265.0
2022-12-28 09:45:00,78.71,78.79,78.65,78.79,20876.0,74.9725,75.0487,74.9154,75.0487,20876.0
2022-12-28 09:50:00,78.75,78.75,78.45,78.52,25726.0,75.0106,75.0106,74.7249,74.7915,25726.0
2022-12-28 09:55:00,78.51,78.54,78.45,78.49,26507.0,74.782,74.8106,74.7249,74.763,26507.0
2022-12-28 10:00:00,78.49,78.65,78.46,78.55,56385.0,74.763,74.9154,74.7344,74.8201,56385.0
2022-12-28 10:05:00,78.56,78.56,78.48,78.48,14857.0,74.8296,74.8296,74.7534,74.7534,14857.0
2022-12-28 10:10:00,78.49,78.52,78.4,78.42,21934.0,74.763,74.7915,74.6772,74.6963,21934.0
2022-12-28 10:15:00,78.42,78.48,78.37,78.42,13897.0,74.6963,74.7534,74.6487,74.6963,13897.0
2022-12-28 10:20:00,78.41,78.47,78.38,78.4,13570.0,74.6868,74.7439,74.6582,74.6772,13570.0
2022-12-28 10:25:00,78.4,78.4,78.07,78.1,51654.0,74.6772,74.6772,74.3629,74.3915,51654.0
2022-12-28 10:30:00,78.1,78.15,78.04,78.13,33223.0,74.3915,74.4391,74.3343,74.4201,33223.0
2022-12-28 10:35:00,78.13,78.15,78.02,78.09,13245.0,74.4201,74.4391,74.3153,74.382,13245.0
2022-12-28 10:40:00,78.1,78.13,78.02,78.06,15516.0,74.3915,74.4201,74.3153,74.3534,15516.0
2022-12-28 10:45:00,78.03,78.08,78.0,78.04,11688.0,74.3248,74.3724,74.2962,74.3343,11688.0
2022-12-28 10:50:00,78.05,78.05,77.95,77.96,17822.0,74.3439,74.3439,74.2486,74.2581,17822.0
2022-12-28 10:55:00,77.97,77.99,77.89,77.92,21347.0,74.2676,74.2867,74.1914,74.22,21347.0
2022-12-28 11:00:00,77.91,77.99,77.89,77.97,25084.0,74.2105,74.2867,74.1914,74.2676,25084.0
2022-12-28 11:05:00,77.95,77.96,77.79,77.84,24541.0,74.2486,74.2581,74.0962,74.1438,24541.0
2022-12-28 11:10:00,77.8,77.89,77.77,77.84,26447.0,74.1057,74.1914,74.0771,74.1438,26447.0
2022-12-28 11:15:00,77.85,77.95,77.81,77.95,14682.0,74.1533,74.2486,74.1152,74.2486,14682.0
2022-12-28 11:20:00,77.95,77.98,77.9,77.95,32726.0,74.2486,74.2772,74.201,74.2486,32726.0
2022-12-28 11:25:00,77.95,77.97,77.89,77.92,23015.0,74.2486,74.2676,74.1914,74.22,23015.0
2022-12-28 11:30:00,77.92,77.94,77.86,77.87,22862.0,74.22,74.2391,74.1629,74.1724,22862.0
2022-12-28 11:35:00,77.88,77.9,77.81,77.83,15743.0,74.1819,74.201,74.1152,74.1343,15743.0
2022-12-28 11:40:00,77.84,77.9,77.84,77.9,17363.0,74.1438,74.201,74.1438,74.201,17363.0
2022-12-28 11:45:00,77.9,77.9,77.82,77.82,14076.0,74.201,74.201,74.1248,74.1248,14076.0
2022-12-28 11:50:00,77.82,77.86,77.78,77.81,15694.0,74.1248,74.1629,74.0867,74.1152,15694.0
2022-12-28 11:55:00,77.78,77.78,77.72,77.76,21850.0,74.0867,74.0867,74.0295,74.0676,21850.0
2022-12-28 12:00:00,77.75,77.76,77.62,77.62,42473.0,74.0581,74.0676,73.9343,73.9343,42473.0
2022-12-28 12:05:00,77.62,77.64,77.58,77.64,7066.0,73.9343,73.9533,73.8962,73.9533,7066.0
2022-12-28 12:10:00,77.65,77.66,77.54,77.54,10196.0,73.9628,73.9724,73.8581,73.8581,10196.0
2022-12-28 12:15:00,77.54,77.56,77.51,77.52,14323.0,73.8581,73.8771,73.8295,73.839,14323.0
2022-12-28 12:20:00,77.52,77.56,77.47,77.47,74547.0,73.839,73.8771,73.7914,73.7914,74547.0
2022-12-28 12:25:00,77.47,77.57,77.47,77.57,13581.0,73.7914,73.8866,73.7914,73.8866,13581.0
2022-12-28 12:30:00,77.56,77.7,77.56,77.7,8918.0,73.8771,74.0105,73.8771,74.0105,8918.0
2022-12-28 12:35:00,77.69,77.76,77.69,77.71,48716.0,74.0009,74.0676,74.0009,74.02,48716.0
2022-12-28 12:40:00,77.75,77.75,77.7,77.74,13917.0,74.0581,74.0581,74.0105,74.0486,13917.0
2022-12-28 12:45:00,77.74,77.87,77.74,77.87,20519.0,74.0486,74.1724,74.0486,74.1724,20519.0
2022-12-28 12:50:00,77.87,77.87,77.82,77.87,8294.0,74.1724,74.1724,74.1248,74.1724,8294.0
2022-12-28 12:55:00,77.88,77.92,77.83,77.89,7572.0,74.1819,74.22,74.1343,74.1914,7572.0
2022-12-28 13:00:00,77.89,78.01,77.89,77.97,22816.0,74.1914,74.3058,74.1914,74.2676,22816.0
2022-12-28 13:05:00,77.97,77.99,77.93,77.97,13639.0,74.2676,74.2867,74.2295,74.2676,13639.0
2022-12-28 13:10:00,77.97,78.01,77.94,77.94,7000.0,74.2676,74.3058,74.2391,74.2391,7000.0
2022-12-28 13:15:00,77.95,77.98,77.93,77.97,10400.0,74.2486,74.2772,74.2295,74.2676,10400.0
2022-12-28 13:20:00,77.97,77.99,77.91,77.91,6414.0,74.2676,74.2867,74.2105,74.2105,6414.0
2022-12-28 13:25:00,77.92,77.98,77.92,77.97,6207.0,74.22,74.2772,74.22,74.2676,6207.0
2022-12-28 13:30:00,77.96,77.96,77.84,77.85,17313.0,74.2581,74.2581,74.1438,74.1533,17313.0
2022-12-28 13:35:00,77.84,77.88,77.79,77.8,17082.0,74.1438,74.1819,74.0962,74.1057,17082.0
2022-12-28 13:40:00,77.79,77.85,77.79,77.82,16315.0,74.0962,74.1533,74.0962,74.1248,16315.0
2022-12-28 13:45:00,77.82,77.87,77.8,77.83,7867.0,74.1248,74.1724,74.1057,74.1343,7867.0
2022-12-28 13:50:00,77.83,77.85,77.78,77.84,10151.0,74.1343,74.1533,74.0867,74.1438,10151.0
2022-12-28 13:55:00,77.82,77.83,77.77,77.79,4297.0,74.1248,74.1343,74.0771,74.0962,4297.0
2022-12-28 14:00:00,77.78,77.82,77.75,77.78,12601.0,74.0867,74.1248,74.0581,74.0867,12601.0
2022-12-28 14:05:00,77.77,77.8,77.69,77.7,18749.0,74.0771,74.1057,74.0009,74.0105,18749.0
2022-12-28 14:10:00,77.71,77.71,77.66,77.68,7936.0,74.02,74.02,73.9724,73.9914,7936.0
2022-12-28 14:15:00,77.68,77.69,77.58,77.69,7145.0,73.9914,74.0009,73.8962,74.0009,7145.0
2022-12-28 14:20:00,77.7,77.7,77.62,77.66,11502.0,74.0105,74.0105,73.9343,73.9724,11502.0
2022-12-28 14:25:00,77.67,77.71,77.63,77.67,15224.0,73.9819,74.02,73.9438,73.9819,15224.0
2022-12-28 14:30:00,77.67,77.8,77.66,77.72,34388.0,73.9819,74.1057,73.9724,74.0295,34388.0
2022-12-28 14:35:00,77.73,77.78,77.7,77.78,8831.0,74.039,74.0867,74.0105,74.0867,8831.0
2022-12-28 14:40:00,77.78,77.89,77.78,77.89,8105.0,74.0867,74.1914,74.0867,74.1914,8105.0
2022-12-28 14:45:00,77.9,77.93,77.87,77.87,9259.0,74.201,74.2295,74.1724,74.1724,9259.0
2022-12-28 14:50:00,77.87,77.87,77.8,77.81,41716.0,74.1724,74.1724,74.1057,74.1152,41716.0
2022-12-28 14:55:00,77.81,77.83,77.75,77.78,13858.0,74.1152,74.1343,74.0581,74.0867,13858.0
2022-12-28 15:00:00,77.78,77.81,77.64,77.65,28013.0,74.0867,74.1152,73.9533,73.9628,28013.0
2022-12-28 15:05:00,77.64,77.68,77.61,77.61,15339.0,73.9533,73.9914,73.9247,73.9247,15339.0
2022-12-28 15:10:00,77.61,77.61,77.44,77.44,13326.0,73.9247,73.9247,73.7628,73.7628,13326.0
2022-12-28 15:15:00,77.44,77.52,77.41,77.45,32772.0,73.7628,73.839,73.7342,73.7723,32772.0
2022-12-28 15:20:00,77.44,77.44,77.33,77.34,18891.0,73.7628,73.7628,73.658,73.6676,18891.0
2022-12-28 15:25:00,77.35,77.42,77.35,77.39,18543.0,73.6771,73.7438,73.6771,73.7152,18543.0
2022-12-28 15:30:00,77.38,77.5,77.38,77.45,23618.0,73.7057,73.82,73.7057,73.7723,23618.0
2022-12-28 15:35:00,77.46,77.51,77.42,77.46,33790.0,73.7819,73.8295,73.7438,73.7819,33790.0
2022-12-28 15:40:00,77.47,77.48,77.38,77.39,51733.0,73.7914,73.8009,73.7057,73.7152,51733.0
2022-12-28 15:45:00,77.38,77.49,77.35,77.47,83238.0,73.7057,73.8104,73.6771,73.7914,83238.0
2022-12-28 15:50:00,77.47,77.5,77.4,77.45,148156.0,73.7914,73.82,73.7247,73.7723,148156.0
2022-12-28 15:55:00,77.45,77.49,77.39,77.39,119020.0,73.7723,73.8104,73.7152,73.7152,119020.0
2022-12-29 09:30:00,77.82,78.11,77.82,78.03,89718.0,74.1248,74.401,74.1248,74.3248,89718.0
2022-12-29 09:35:00,78.0,78.24,78.0,78.22,89035.0,74.2962,74.5248,74.2962,74.5058,89035.0
2022-12-29 09:40:00,78.22,78.3,78.22,78.24,77515.0,74.5058,74.582,74.5058,74.5248,77515.0
2022-12-29 09:45:00,78.23,78.28,78.19,78.25,38725.0,74.5153,74.5629,74.4772,74.5344,38725.0
2022-12-29 09:50:00,78.24,78.27,78.12,78.23,33644.0,74.5248,74.5534,74.4105,74.5153,33644.0
2022-12-29 09:55:00,78.23,78.27,78.18,78.21,41664.0,74.5153,74.5534,74.4677,74.4963,41664.0
2022-12-29 10:00:00,78.21,78.3,78.19,78.21,37732.0,74.4963,74.582,74.4772,74.4963,37732.0
2022-12-29 10:05:00,78.21,78.36,78.19,78.32,17914.0,74.4963,74.6391,74.4772,74.601,17914.0
2022-12-29 10:10:00,78.31,78.39,78.31,78.38,15547.0,74.5915,74.6677,74.5915,74.6582,15547.0
2022-12-29 10:15:00,78.4,78.43,78.34,78.4,19101.0,74.6772,74.7058,74.6201,74.6772,19101.0
2022-12-29 10:20:00,78.41,78.43,78.3,78.31,18327.0,74.6868,74.7058,74.582,74.5915,18327.0
2022-12-29 10:25:00,78.3,78.31,78.15,78.19,870619.0,74.582,74.5915,74.4391,74.4772,870619.0
2022-12-29 10:30:00,78.2,78.37,78.2,78.37,34113.0,74.4867,74.6487,74.4867,74.6487,34113.0
2022-12-29 10:35:00,78.37,78.41,78.35,78.39,16565.0,74.6487,74.6868,74.6296,74.6677,16565.0
2022-12-29 10:40:00,78.39,78.41,78.32,78.35,11245.0,74.6677,74.6868,74.601,74.6296,11245.0
2022-12-29 10:45:00,78.35,78.35,78.24,78.27,16878.0,74.6296,74.6296,74.5248,74.5534,16878.0
2022-12-29 10:50:00,78.28,78.32,78.25,78.26,22327.0,74.5629,74.601,74.5344,74.5439,22327.0
2022-12-29 10:55:00,78.26,78.34,78.26,78.29,16277.0,74.5439,74.6201,74.5439,74.5725,16277.0
2022-12-29 11:00:00,78.29,78.29,78.2,78.23,21823.0,74.5725,74.5725,74.4867,74.5153,21823.0
2022-12-29 11:05:00,78.23,78.27,78.15,78.17,13181.0,74.5153,74.5534,74.4391,74.4582,13181.0
2022-12-29 11:10:00,78.18,78.2,78.11,78.16,20833.0,74.4677,74.4867,74.401,74.4486,20833.0
2022-12-29 11:15:00,78.16,78.24,78.13,78.22,21997.0,74.4486,74.5248,74.4201,74.5058,21997.0
2022-12-29 11:20:00,78.21,78.25,78.17,78.2,19383.0,74.4963,74.5344,74.4582,74.4867,19383.0
2022-12-29 11:25:00,78.19,78.29,78.19,78.22,37920.0,74.4772,74.5725,74.4772,74.5058,37920.0
2022-12-29 11:30:00,78.23,78.38,78.23,78.37,23306.0,74.5153,74.6582,74.5153,74.6487,23306.0
2022-12-29 11:35:00,78.36,78.38,78.34,78.37,19846.0,74.6391,74.6582,74.6201,74.6487,19846.0
2022-12-29 11:40:00,78.38,78.38,78.31,78.34,36195.0,74.6582,74.6582,74.5915,74.6201,36195.0
2022-12-29 11:45:00,78.34,78.42,78.33,78.42,15194.0,74.6201,74.6963,74.6106,74.6963,15194.0
2022-12-29 11:50:00,78.43,78.47,78.43,78.45,11398.0,74.7058,74.7439,74.7058,74.7249,11398.0
2022-12-29 11:55:00,78.44,78.45,78.4,78.41,44205.0,74.7153,74.7249,74.6772,74.6868,44205.0
2022-12-29 12:00:00,78.41,78.46,78.41,78.41,19937.0,74.6868,74.7344,74.6868,74.6868,19937.0
2022-12-29 12:05:00,78.41,78.46,78.38,78.45,12683.0,74.6868,74.7344,74.6582,74.7249,12683.0
2022-12-29 12:10:00,78.46,78.49,78.42,78.42,25764.0,74.7344,74.763,74.6963,74.6963,25764.0
2022-12-29 12:15:00,78.4,78.47,78.37,78.46,10185.0,74.6772,74.7439,74.6487,74.7344,10185.0
2022-12-29 12:20:00,78.47,78.51,78.47,78.51,4592.0,74.7439,74.782,74.7439,74.782,4592.0
2022-12-29 12:25:00,78.5,78.5,78.45,78.47,6600.0,74.7725,74.7725,74.7249,74.7439,6600.0
2022-12-29 12:30:00,78.46,78.51,78.44,78.47,5510.0,74.7344,74.782,74.7153,74.7439,5510.0
2022-12-29 12:35:00,78.46,78.46,78.37,78.4,6637.0,74.7344,74.7344,74.6487,74.6772,6637.0
2022-12-29 12:40:00,78.42,78.5,78.42,78.48,10619.0,74.6963,74.7725,74.6963,74.7534,10619.0
2022-12-29 12:45:00,78.5,78.51,78.48,78.49,3870.0,74.7725,74.782,74.7534,74.763,3870.0
2022-12-29 12:50:00,78.48,78.53,78.48,78.51,4141.0,74.7534,74.8011,74.7534,74.782,4141.0
2022-12-29 12:55:00,78.51,78.51,78.47,78.5,6257.0,74.782,74.782,74.7439,74.7725,6257.0
2022-12-29 13:00:00,78.46,78.49,78.44,78.45,11823.0,74.7344,74.763,74.7153,74.7249,11823.0
2022-12-29 13:05:00,78.45,78.46,78.37,78.38,9026.0,74.7249,74.7344,74.6487,74.6582,9026.0
2022-12-29 13:10:00,78.4,78.48,78.4,78.46,6876.0,74.6772,74.7534,74.6772,74.7344,6876.0
2022-12-29 13:15:00,78.45,78.48,78.42,78.44,7920.0,74.7249,74.7534,74.6963,74.7153,7920.0
2022-12-29 13:20:00,78.42,78.43,78.38,78.41,11681.0,74.6963,74.7058,74.6582,74.6868,11681.0
2022-12-29 13:25:00,78.42,78.42,78.37,78.39,12800.0,74.6963,74.6963,74.6487,74.6677,12800.0
2022-12-29 13:30:00,78.39,78.39,78.34,78.36,8546.0,74.6677,74.6677,74.6201,74.6391,8546.0
2022-12-29 13:35:00,78.35,78.38,78.32,78.37,9683.0,74.6296,74.6582,74.601,74.6487,9683.0
2022-12-29 13:40:00,78.39,78.42,78.38,78.41,4431.0,74.6677,74.6963,74.6582,74.6868,4431.0
2022-12-29 13:45:00,78.42,78.43,78.38,78.39,8079.0,74.6963,74.7058,74.6582,74.6677,8079.0
2022-12-29 13:50:00,78.41,78.42,78.37,78.42,5505.0,74.6868,74.6963,74.6487,74.6963,5505.0
2022-12-29 13:55:00,78.41,78.46,78.39,78.46,7922.0,74.6868,74.7344,74.6677,74.7344,7922.0
2022-12-29 14:00:00,78.46,78.54,78.46,78.52,18974.0,74.7344,74.8106,74.7344,74.7915,18974.0
2022-12-29 14:05:00,78.52,78.56,78.48,78.5,34244.0,74.7915,74.8296,74.7534,74.7725,34244.0
2022-12-29 14:10:00,78.5,78.53,78.49,78.51,30795.0,74.7725,74.8011,74.763,74.782,30795.0
2022-12-29 14:15:00,78.52,78.54,78.48,78.53,8048.0,74.7915,74.8106,74.7534,74.8011,8048.0
2022-12-29 14:20:00,78.51,78.52,78.49,78.5,11756.0,74.782,74.7915,74.763,74.7725,11756.0
2022-12-29 14:25:00,78.48,78.49,78.44,78.44,8598.0,74.7534,74.763,74.7153,74.7153,8598.0
2022-12-29 14:30:00,78.44,78.48,78.41,78.47,7624.0,74.7153,74.7534,74.6868,74.7439,7624.0
2022-12-29 14:35:00,78.45,78.5,78.45,78.5,11445.0,74.7249,74.7725,74.7249,74.7725,11445.0
2022-12-29 14:40:00,78.49,78.54,78.48,78.52,7428.0,74.763,74.8106,74.7534,74.7915,7428.0
2022-12-29 14:45:00,78.52,78.53,78.47,78.47,7172.0,74.7915,74.8011,74.7439,74.7439,7172.0
2022-12-29 14:50:00,78.47,78.48,78.42,78.42,19049.0,74.7439,74.7534,74.6963,74.6963,19049.0
2022-12-29 14:55:00,78.42,78.44,78.4,78.4,6671.0,74.6963,74.7153,74.6772,74.6772,6671.0
2022-12-29 15:00:00,78.39,78.43,78.37,78.42,7318.0,74.6677,74.7058,74.6487,74.6963,7318.0
2022-12-29 15:05:00,78.41,78.42,78.35,78.37,10633.0,74.6868,74.6963,74.6296,74.6487,10633.0
2022-12-29 15:10:00,78.37,78.37,78.3,78.3,13153.0,74.6487,74.6487,74.582,74.582,13153.0
2022-12-29 15:15:00,78.29,78.3,78.2,78.23,21188.0,74.5725,74.582,74.4867,74.5153,21188.0
2022-12-29 15:20:00,78.23,78.25,78.18,78.23,25859.0,74.5153,74.5344,74.4677,74.5153,25859.0
2022-12-29 15:25:00,78.23,78.28,78.2,78.23,16956.0,74.5153,74.5629,74.4867,74.5153,16956.0
2022-12-29 15:30:00,78.23,78.26,78.22,78.25,16253.0,74.5153,74.5439,74.5058,74.5344,16253.0
2022-12-29 15:35:00,78.25,78.26,78.19,78.22,28888.0,74.5344,74.5439,74.4772,74.5058,28888.0
2022-12-29 15:40:00,78.21,78.24,78.19,78.23,34651.0,74.4963,74.5248,74.4772,74.5153,34651.0
2022-12-29 15:45:00,78.23,78.31,78.22,78.31,61159.0,74.5153,74.5915,74.5058,74.5915,61159.0
2022-12-29 15:50:00,78.3,78.34,78.28,78.31,107938.0,74.582,74.6201,74.5629,74.5915,107938.0
2022-12-29 15:55:00,78.3,78.3,78.21,78.24,194177.0,74.582,74.582,74.4963,74.5248,194177.0
2022-12-30 09:30:00,77.66,77.9,77.63,77.89,94135.0,73.9724,74.201,73.9438,74.1914,94135.0
2022-12-30 09:35:00,77.89,77.95,77.84,77.85,43046.0,74.1914,74.2486,74.1438,74.1533,43046.0
2022-12-30 09:40:00,77.85,77.85,77.58,77.64,76496.0,74.1533,74.1533,73.8962,73.9533,76496.0
2022-12-30 09:45:00,77.63,77.63,77.24,77.25,72787.0,73.9438,73.9438,73.5723,73.5818,72787.0
2022-12-30 09:50:00,77.26,77.45,77.26,77.42,43356.0,73.5914,73.7723,73.5914,73.7438,43356.0
2022-12-30 09:55:00,77.42,77.55,77.37,77.55,70134.0,73.7438,73.8676,73.6961,73.8676,70134.0
2022-12-30 10:00:00,77.53,77.56,77.49,77.53,41499.0,73.8485,73.8771,73.8104,73.8485,41499.0
2022-12-30 10:05:00,77.51,77.51,77.38,77.41,20988.0,73.8295,73.8295,73.7057,73.7342,20988.0
2022-12-30 10:10:00,77.4,77.58,77.4,77.56,23923.0,73.7247,73.8962,73.7247,73.8771,23923.0
2022-12-30 10:15:00,77.56,77.73,77.53,77.72,32869.0,73.8771,74.039,73.8485,74.0295,32869.0
2022-12-30 10:20:00,77.73,77.76,77.69,77.73,15294.0,74.039,74.0676,74.0009,74.039,15294.0
2022-12-30 10:25:00,77.75,77.76,77.67,77.7,36507.0,74.0581,74.0676,73.9819,74.0105,36507.0
2022-12-30 10:30:00,77.68,77.69,77.6,77.63,27930.0,73.9914,74.0009,73.9152,73.9438,27930.0
2022-12-30 10:35:00,77.63,77.7,77.6,77.64,27862.0,73.9438,74.0105,73.9152,73.9533,27862.0
2022-12-30 10:40:00,77.63,77.66,77.56,77.62,26056.0,73.9438,73.9724,73.8771,73.9343,26056.0
2022-12-30 10:45:00,77.62,77.72,77.57,77.71,15979.0,73.9343,74.0295,73.8866,74.02,15979.0
2022-12-30 10:50:00,77.7,77.7,77.6,77.6,11364.0,74.0105,74.0105,73.9152,73.9152,11364.0
2022-12-30 10:55:00,77.56,77.58,77.47,77.49,17477.0,73.8771,73.8962,73.7914,73.8104,17477.0
2022-12-30 11:00:00,77.49,77.53,77.45,77.49,24492.0,73.8104,73.8485,73.7723,73.8104,24492.0
2022-12-30 11:05:00,77.5,77.51,77.47,77.51,12952.0,73.82,73.8295,73.7914,73.8295,12952.0
2022-12-30 11:10:00,77.51,77.54,77.45,77.48,12131.0,73.8295,73.8581,73.7723,73.8009,12131.0
2022-12-30 11:15:00,77.5,77.5,77.39,77.42,32553.0,73.82,73.82,73.7152,73.7438,32553.0
2022-12-30 11:20:00,77.41,77.42,77.37,77.38,20106.0,73.7342,73.7438,73.6961,73.7057,20106.0
2022-12-30 11:25:00,77.37,77.38,77.31,77.34,22461.0,73.6961,73.7057,73.639,73.6676,22461.0
2022-12-30 11:30:00,77.33,77.45,77.32,77.43,51194.0,73.658,73.7723,73.6485,73.7533,51194.0
2022-12-30 11:35:00,77.42,77.45,77.37,77.37,15663.0,73.7438,73.7723,73.6961,73.6961,15663.0
2022-12-30 11:40:00,77.36,77.37,77.33,77.34,12874.0,73.6866,73.6961,73.658,73.6676,12874.0
2022-12-30 11:45:00,77.35,77.38,77.34,77.34,12555.0,73.6771,73.7057,73.6676,73.6676,12555.0
2022-12-30 11:50:00,77.34,77.4,77.33,77.39,31011.0,73.6676,73.7247,73.658,73.7152,31011.0
2022-12-30 11:55:00,77.4,77.53,77.37,77.51,21544.0,73.7247,73.8485,73.6961,73.8295,21544.0
2022-12-30 12:00:00,77.51,77.54,77.5,77.53,30618.0,73.8295,73.8581,73.82,73.8485,30618.0
2022-12-30 12:05:00,77.54,77.54,77.5,77.53,10840.0,73.8581,73.8581,73.82,73.8485,10840.0
2022-12-30 12:10:00,77.53,77.57,77.45,77.45,14995.0,73.8485,73.8866,73.7723,73.7723,14995.0
2022-12-30 12:15:00,77.47,77.53,77.47,77.49,14948.0,73.7914,73.8485,73.7914,73.8104,14948.0
2022-12-30 12:20:00,77.49,77.53,77.47,77.5,7727.0,73.8104,73.8485,73.7914,73.82,7727.0
2022-12-30 12:25:00,77.5,77.53,77.49,77.5,12528.0,73.82,73.8485,73.8104,73.82,12528.0
2022-12-30 12:30:00,77.51,77.52,77.48,77.5,14157.0,73.8295,73.839,73.8009,73.82,14157.0
2022-12-30 12:35:00,77.5,77.52,77.47,77.48,11667.0,73.82,73.839,73.7914,73.8009,11667.0
2022-12-30 12:40:00,77.48,77.51,77.46,77.46,14565.0,73.8009,73.8295,73.7819,73.7819,14565.0
2022-12-30 12:45:00,77.47,77.51,77.45,77.48,10223.0,73.7914,73.8295,73.7723,73.8009,10223.0
2022-12-30 12:50:00,77.48,77.51,77.46,77.47,9483.0,73.8009,73.8295,73.7819,73.7914,9483.0
2022-12-30 12:55:00,77.46,77.53,77.42,77.52,20860.0,73.7819,73.8485,73.7438,73.839,20860.0
2022-12-30 13:00:00,77.53,77.53,77.44,77.49,21687.0,73.8485,73.8485,73.7628,73.8104,21687.0
2022-12-30 13:05:00,77.47,77.49,77.45,77.46,10174.0,73.7914,73.8104,73.7723,73.7819,10174.0
2022-12-30 13:10:00,77.46,77.48,77.44,77.46,12504.0,73.7819,73.8009,73.7628,73.7819,12504.0
2022-12-30 13:15:00,77.45,77.45,77.33,77.34,13995.0,73.7723,73.7723,73.658,73.6676,13995.0
2022-12-30 13:20:00,77.33,77.34,77.11,77.13,21367.0,73.658,73.6676,73.4485,73.4675,21367.0
2022-12-30 13:25:00,77.12,77.23,77.03,77.23,37726.0,73.458,73.5628,73.3723,73.5628,37726.0
2022-12-30 13:30:00,77.22,77.31,77.21,77.3,31617.0,73.5533,73.639,73.5437,73.6295,31617.0
2022-12-30 13:35:00,77.3,77.33,77.26,77.27,12480.0,73.6295,73.658,73.5914,73.6009,12480.0
2022-12-30 13:40:00,77.26,77.26,77.21,77.25,19057.0,73.5914,73.5914,73.5437,73.5818,19057.0
2022-12-30 13:45:00,77.25,77.25,77.18,77.2,21359.0,73.5818,73.5818,73.5152,73.5342,21359.0
2022-12-30 13:50:00,77.2,77.21,77.16,77.21,16101.0,73.5342,73.5437,73.4961,73.5437,16101.0
2022-12-30 13:55:00,77.21,77.21,77.14,77.17,10596.0,73.5437,73.5437,73.4771,73.5056,10596.0
2022-12-30 14:00:00,77.17,77.22,77.12,77.12,20684.0,73.5056,73.5533,73.458,73.458,20684.0
2022-12-30 14:05:00,77.13,77.14,77.09,77.09,16564.0,73.4675,73.4771,73.4294,73.4294,16564.0
2022-12-30 14:10:00,77.08,77.14,77.06,77.12,13925.0,73.4199,73.4771,73.4009,73.458,13925.0
2022-12-30 14:15:00,77.1,77.13,77.05,77.13,15133.0,73.439,73.4675,73.3913,73.4675,15133.0
2022-12-30 14:20:00,77.13,77.16,77.09,77.13,7033.0,73.4675,73.4961,73.4294,73.4675,7033.0
2022-12-30 14:25:00,77.12,77.23,77.12,77.21,12588.0,73.458,73.5628,73.458,73.5437,12588.0
2022-12-30 14:30:00,77.2,77.25,77.18,77.19,13765.0,73.5342,73.5818,73.5152,73.5247,13765.0
2022-12-30 14:35:00,77.2,77.2,77.12,77.13,8803.0,73.5342,73.5342,73.458,73.4675,8803.0
2022-12-30 14:40:00,77.12,77.13,77.09,77.11,11935.0,73.458,73.4675,73.4294,73.4485,11935.0
2022-12-30 14:45:00,77.11,77.13,77.02,77.04,27014.0,73.4485,73.4675,73.3628,73.3818,27014.0
2022-12-30 14:50:00,77.04,77.1,77.03,77.07,18927.0,73.3818,73.439,73.3723,73.4104,18927.0
2022-12-30 14:55:00,77.08,77.08,77.03,77.06,19018.0,73.4199,73.4199,73.3723,73.4009,19018.0
2022-12-30 15:00:00,77.05,77.17,77.04,77.13,30350.0,73.3913,73.5056,73.3818,73.4675,30350.0
2022-12-30 15:05:00,77.14,77.22,77.12,77.2,29676.0,73.4771,73.5533,73.458,73.5342,29676.0
2022-12-30 15:10:00,77.19,77.36,77.19,77.33,40462.0,73.5247,73.6866,73.5247,73.658,40462.0
2022-12-30 15:15:00,77.34,77.44,77.33,77.34,76324.0,73.6676,73.7628,73.658,73.6676,76324.0
2022-12-30 15:20:00,77.34,77.39,77.3,77.31,39675.0,73.6676,73.7152,73.6295,73.639,39675.0
2022-12-30 15:25:00,77.31,77.31,77.25,77.28,39208.0,73.639,73.639,73.5818,73.6104,39208.0
2022-12-30 15:30:00,77.28,77.45,77.25,77.45,26880.0,73.6104,73.7723,73.5818,73.7723,26880.0
2022-12-30 15:35:00,77.44,77.49,77.41,77.47,44634.0,73.7628,73.8104,73.7342,73.7914,44634.0
2022-12-30 15:40:00,77.47,77.51,77.44,77.47,38649.0,73.7914,73.8295,73.7628,73.7914,38649.0
2022-12-30 15:45:00,77.47,77.65,77.47,77.63,79094.0,73.7914,73.9628,73.7914,73.9438,79094.0
2022-12-30 15:50:00,77.64,77.78,77.63,77.75,167513.0,73.9533,74.0867,73.9438,74.0581,167513.0
2022-12-30 15:55:00,77.75,77.75,77.61,77.7,131338.0,74.0581,74.0581,73.9247,74.0105,131338.0
2023-01-03 09:30:00,77.81,78.0,77.54,77.94,123109.0,74.1152,74.2962,73.8581,74.2391,123109.0
2023-01-03 09:35:00,77.95,78.16,77.95,78.14,150766.0,74.2486,74.4486,74.2486,74.4296,150766.0
2023-01-03 09:40:00,78.15,78.32,78.11,78.14,167590.0,74.4391,74.601,74.401,74.4296,167590.0
2023-01-03 09:45:00,78.15,78.16,77.74,77.9,116071.0,74.4391,74.4486,74.0486,74.201,116071.0
2023-01-03 09:50:00,77.9,78.02,77.81,77.9,51928.0,74.201,74.3153,74.1152,74.201,51928.0
2023-01-03 09:55:00,77.89,77.93,77.6,77.63,53796.0,74.1914,74.2295,73.9152,73.9438,53796.0
2023-01-03 10:00:00,77.64,77.87,77.63,77.67,79824.0,73.9533,74.1724,73.9438,73.9819,79824.0
2023-01-03 10:05:00,77.66,77.71,77.59,77.69,40969.0,73.9724,74.02,73.9057,74.0009,40969.0
2023-01-03 10:10:00,77.68,77.68,77.33,77.36,70346.0,73.9914,73.9914,73.658,73.6866,70346.0
2023-01-03 10:15:00,77.33,77.41,77.17,77.17,53434.0,73.658,73.7342,73.5056,73.5056,53434.0
2023-01-03 10:20:00,77.18,77.32,77.15,77.31,41074.0,73.5152,73.6485,73.4866,73.639,41074.0
2023-01-03 10:25:00,77.28,77.38,77.26,77.38,44500.0,73.6104,73.7057,73.5914,73.7057,44500.0
2023-01-03 10:30:00,77.38,77.4,77.22,77.4,73558.0,73.7057,73.7247,73.5533,73.7247,73558.0
2023-01-03 10:35:00,77.39,77.44,77.37,77.4,34690.0,73.7152,73.7628,73.6961,73.7247,34690.0
2023-01-03 10:40:00,77.4,77.52,77.39,77.46,41275.0,73.7247,73.839,73.7152,73.7819,41275.0
2023-01-03 10:45:00,77.48,77.6,77.47,77.59,21079.0,73.8009,73.9152,73.7914,73.9057,21079.0
2023-01-03 10:50:00,77.59,77.61,77.51,77.52,20446.0,73.9057,73.9247,73.8295,73.839,20446.0
2023-01-03 10:55:00,77.52,77.76,77.52,77.76,20834.0,73.839,74.0676,73.839,74.0676,20834.0
2023-01-03 11:00:00,77.77,77.83,77.75,77.75,16591.0,74.0771,74.1343,74.0581,74.0581,16591.0
2023-01-03 11:05:00,77.75,77.76,77.58,77.58,64291.0,74.0581,74.0676,73.8962,73.8962,64291.0
2023-01-03 11:10:00,77.58,77.58,77.29,77.31,43268.0,73.8962,73.8962,73.6199,73.639,43268.0
2023-01-03 11:15:00,77.32,77.36,77.26,77.36,25111.0,73.6485,73.6866,73.5914,73.6866,25111.0
2023-01-03 11:20:00,77.34,77.43,77.29,77.38,42449.0,73.6676,73.7533,73.6199,73.7057,42449.0
2023-01-03 11:25:00,77.38,77.39,77.24,77.34,37633.0,73.7057,73.7152,73.5723,73.6676,37633.0
2023-01-03 11:30:00,77.33,77.33,77.08,77.2,58398.0,73.658,73.658,73.4199,73.5342,58398.0
2023-01-03 11:35:00,77.21,77.22,77.13,77.2,22170.0,73.5437,73.5533,73.4675,73.5342,22170.0
2023-01-03 11:40:00,77.18,77.19,77.03,77.06,103622.0,73.5152,73.5247,73.3723,73.4009,103622.0
2023-01-03 11:45:00,77.05,77.06,76.96,77.06,32389.0,73.3913,73.4009,73.3056,73.4009,32389.0
2023-01-03 11:50:00,77.06,77.14,77.0,77.08,56558.0,73.4009,73.4771,73.3437,73.4199,56558.0
2023-01-03 11:55:00,77.09,77.13,77.01,77.08,29954.0,73.4294,73.4675,73.3532,73.4199,29954.0
2023-01-03 12:00:00,77.06,77.1,76.98,76.99,27308.0,73.4009,73.439,73.3247,73.3342,27308.0
2023-01-03 12:05:00,76.98,77.14,76.97,77.11,25069.0,73.3247,73.4771,73.3151,73.4485,25069.0
2023-01-03 12:10:00,77.12,77.17,77.1,77.16,18393.0,73.458,73.5056,73.439,73.4961,18393.0
2023-01-03 12:15:00,77.16,77.2,77.07,77.12,17665.0,73.4961,73.5342,73.4104,73.458,17665.0
2023-01-03 12:20:00,77.11,77.18,77.04,77.09,43927.0,73.4485,73.5152,73.3818,73.4294,43927.0
2023-01-03 12:25:00,77.09,77.15,77.09,77.12,17864.0,73.4294,73.4866,73.4294,73.458,17864.0
2023-01-03 12:30:00,77.12,77.32,77.1,77.31,33711.0,73.458,73.6485,73.439,73.639,33711.0
2023-01-03 12:35:00,77.3,77.33,77.26,77.26,17432.0,73.6295,73.658,73.5914,73.5914,17432.0
2023-01-03 12:40:00,77.27,77.27,77.07,77.11,18582.0,73.6009,73.6009,73.4104,73.4485,18582.0
2023-01-03 12:45:00,77.11,77.11,76.89,76.97,35679.0,73.4485,73.4485,73.2389,73.3151,35679.0
2023-01-03 12:50:00,76.97,77.0,76.94,76.98,13895.0,73.3151,73.3437,73.2866,73.3247,13895.0
2023-01-03 12:55:00,76.98,77.12,76.95,77.07,77627.0,73.3247,73.458,73.2961,73.4104,77627.0
2023-01-03 13:00:00,77.07,77.11,76.98,77.09,33274.0,73.4104,73.4485,73.3247,73.4294,33274.0
2023-01-03 13:05:00,77.1,77.11,77.07,77.11,16210.0,73.439,73.4485,73.4104,73.4485,16210.0
2023-01-03 13:10:00,77.09,77.15,77.06,77.07,8784.0,73.4294,73.4866,73.4009,73.4104,8784.0
2023-01-03 13:15:00,77.06,77.14,77.05,77.11,10960.0,73.4009,73.4771,73.3913,73.4485,10960.0
2023-01-03 13:20:00,77.11,77.17,77.07,77.16,9363.0,73.4485,73.5056,73.4104,73.4961,9363.0
2023-01-03 13:25:00,77.16,77.34,77.16,77.3,55741.0,73.4961,73.6676,73.4961,73.6295,55741.0
2023-01-03 13:30:00,77.3,77.3,77.24,77.24,22880.0,73.6295,73.6295,73.5723,73.5723,22880.0
2023-01-03 13:35:00,77.24,77.34,77.23,77.27,13832.0,73.5723,73.6676,73.5628,73.6009,13832.0
2023-01-03 13:40:00,77.27,77.37,77.27,77.32,14129.0,73.6009,73.6961,73.6009,73.6485,14129.0
2023-01-03 13:45:00,77.32,77.33,77.27,77.33,11752.0,73.6485,73.658,73.6009,73.658,11752.0
2023-01-03 13:50:00,77.32,77.48,77.32,77.45,24907.0,73.6485,73.8009,73.6485,73.7723,24907.0
2023-01-03 13:55:00,77.42,77.47,77.39,77.4,64446.0,73.7438,73.7914,73.7152,73.7247,64446.0
2023-01-03 14:00:00,77.41,77.46,77.3,77.31,32511.0,73.7342,73.7819,73.6295,73.639,32511.0
2023-01-03 14:05:00,77.33,77.33,77.22,77.26,46074.0,73.658,73.658,73.5533,73.5914,46074.0
2023-01-03 14:10:00,77.26,77.27,77.11,77.19,30670.0,73.5914,73.6009,73.4485,73.5247,30670.0
2023-01-03 14:15:00,77.19,77.24,77.18,77.18,24965.0,73.5247,73.5723,73.5152,73.5152,24965.0
2023-01-03 14:20:00,77.19,77.22,77.14,77.14,33006.0,73.5247,73.5533,73.4771,73.4771,33006.0
2023-01-03 14:25:00,77.14,77.15,77.09,77.14,37791.0,73.4771,73.4866,73.4294,73.4771,37791.0
2023-01-03 14:30:00,77.14,77.14,76.94,76.97,34367.0,73.4771,73.4771,73.2866,73.3151,34367.0
2023-01-03 14:35:00,76.97,76.99,76.94,76.95,40356.0,73.3151,73.3342,73.2866,73.2961,40356.0
2023-01-03 14:40:00,76.95,77.18,76.94,77.17,47182.0,73.2961,73.5152,73.2866,73.5056,47182.0
2023-01-03 14:45:00,77.17,77.46,77.17,77.41,62295.0,73.5056,73.7819,73.5056,73.7342,62295.0
2023-01-03 14:50:00,77.43,77.43,77.29,77.31,39200.0,73.7533,73.7533,73.6199,73.639,39200.0
2023-01-03 14:55:00,77.3,77.4,77.28,77.34,50888.0,73.6295,73.7247,73.6104,73.6676,50888.0
2023-01-03 15:00:00,77.34,77.47,77.33,77.4,71194.0,73.6676,73.7914,73.658,73.7247,71194.0
2023-01-03 15:05:00,77.4,77.45,77.36,77.42,35312.0,73.7247,73.7723,73.6866,73.7438,35312.0
2023-01-03 15:10:00,77.43,77.52,77.41,77.51,37563.0,73.7533,73.839,73.7342,73.8295,37563.0
2023-01-03 15:15:00,77.51,77.6,77.48,77.49,69340.0,73.8295,73.9152,73.8009,73.8104,69340.0
2023-01-03 15:20:00,77.48,77.49,77.35,77.36,166659.0,73.8009,73.8104,73.6771,73.6866,166659.0
2023-01-03 15:25:00,77.36,77.49,77.36,77.49,62607.0,73.6866,73.8104,73.6866,73.8104,62607.0
2023-01-03 15:30:00,77.49,77.61,77.45,77.6,282064.0,73.8104,73.9247,73.7723,73.9152,282064.0
2023-01-03 15:35:00,77.59,77.62,77.49,77.51,48747.0,73.9057,73.9343,73.8104,73.8295,48747.0
2023-01-03 15:40:00,77.51,77.57,77.46,77.5,75993.0,73.8295,73.8866,73.7819,73.82,75993.0
2023-01-03 15:45:00,77.5,77.58,77.46,77.55,64500.0,73.82,73.8962,73.7819,73.8676,64500.0
2023-01-03 15:50:00,77.55,77.64,77.52,77.6,137791.0,73.8676,73.9533,73.839,73.9152,137791.0
2023-01-03 15:55:00,77.59,77.63,77.52,77.59,145904.0,73.9057,73.9438,73.839,73.9057,145904.0
2023-01-04 09:30:00,77.99,78.37,77.99,78.35,134844.0,74.2867,74.6487,74.2867,74.6296,134844.0
2023-01-04 09:35:00,78.36,78.55,78.36,78.5,197307.0,74.6391,74.8201,74.6391,74.7725,197307.0
2023-01-04 09:40:00,78.5,78.67,78.49,78.51,132607.0,74.7725,74.9344,74.763,74.782,132607.0
2023-01-04 09:45:00,78.54,78.57,78.36,78.43,65363.0,74.8106,74.8392,74.6391,74.7058,65363.0
2023-01-04 09:50:00,78.4,78.52,78.34,78.5,62608.0,74.6772,74.7915,74.6201,74.7725,62608.0
2023-01-04 09:55:00,78.51,78.61,78.46,78.6,51873.0,74.782,74.8773,74.7344,74.8677,51873.0
2023-01-04 10:00:00,78.59,78.85,78.26,78.32,223976.0,74.8582,75.1059,74.5439,74.601,223976.0
2023-01-04 10:05:00,78.32,78.39,78.04,78.13,77157.0,74.601,74.6677,74.3343,74.4201,77157.0
2023-01-04 10:10:00,78.11,78.12,77.94,78.06,67180.0,74.401,74.4105,74.2391,74.3534,67180.0
2023-01-04 10:15:00,78.06,78.2,78.03,78.13,58534.0,74.3534,74.4867,74.3248,74.4201,58534.0
2023-01-04 10:20:00,78.14,78.17,77.98,78.11,42173.0,74.4296,74.4582,74.2772,74.401,42173.0
2023-01-04 10:25:00,78.12,78.3,78.04,78.3,24713.0,74.4105,74.582,74.3343,74.582,24713.0
2023-01-04 10:30:00,78.29,78.31,78.18,78.22,63116.0,74.5725,74.5915,74.4677,74.5058,63116.0
2023-01-04 10:35:00,78.22,78.28,78.15,78.19,44269.0,74.5058,74.5629,74.4391,74.4772,44269.0
2023-01-04 10:40:00,78.2,78.34,78.15,78.32,74345.0,74.4867,74.6201,74.4391,74.601,74345.0
2023-01-04 10:45:00,78.33,78.47,78.33,78.45,84661.0,74.6106,74.7439,74.6106,74.7249,84661.0
2023-01-04 10:50:00,78.44,78.5,78.4,78.48,22994.0,74.7153,74.7725,74.6772,74.7534,22994.0
2023-01-04 10:55:00,78.46,78.54,78.44,78.54,21996.0,74.7344,74.8106,74.7153,74.8106,21996.0
2023-01-04 11:00:00,78.55,78.56,78.45,78.46,22763.0,74.8201,74.8296,74.7249,74.7344,22763.0
2023-01-04 11:05:00,78.45,78.55,78.41,78.53,15917.0,74.7249,74.8201,74.6868,74.8011,15917.0
2023-01-04 11:10:00,78.53,78.63,78.53,78.61,23928.0,74.8011,74.8963,74.8011,74.8773,23928.0
2023-01-04 11:15:00,78.61,78.63,78.5,78.51,13053.0,74.8773,74.8963,74.7725,74.782,13053.0
2023-01-04 11:20:00,78.49,78.53,78.46,78.52,16098.0,74.763,74.8011,74.7344,74.7915,16098.0
2023-01-04 11:25:00,78.51,78.57,78.49,78.57,17325.0,74.782,74.8392,74.763,74.8392,17325.0
2023-01-04 11:30:00,78.59,78.79,78.59,78.75,42479.0,74.8582,75.0487,74.8582,75.0106,42479.0
2023-01-04 11:35:00,78.77,78.87,78.76,78.83,95622.0,75.0297,75.1249,75.0201,75.0868,95622.0
2023-01-04 11:40:00,78.83,78.91,78.82,78.9,17508.0,75.0868,75.163,75.0773,75.1535,17508.0
2023-01-04 11:45:00,78.9,78.98,78.85,78.95,37602.0,75.1535,75.2297,75.1059,75.2011,37602.0
2023-01-04 11:50:00,78.95,79.02,78.94,79.01,23517.0,75.2011,75.2678,75.1916,75.2583,23517.0
2023-01-04 11:55:00,79.02,79.08,79.01,79.06,29905.0,75.2678,75.3249,75.2583,75.3059,29905.0
2023-01-04 12:00:00,79.08,79.12,79.04,79.07,24015.0,75.3249,75.363,75.2868,75.3154,24015.0
2023-01-04 12:05:00,79.06,79.06,78.98,78.98,41474.0,75.3059,75.3059,75.2297,75.2297,41474.0
2023-01-04 12:10:00,78.98,79.02,78.95,78.95,11377.0,75.2297,75.2678,75.2011,75.2011,11377.0
2023-01-04 12:15:00,78.96,78.98,78.91,78.91,9655.0,75.2106,75.2297,75.163,75.163,9655.0
2023-01-04 12:20:00,78.92,78.98,78.88,78.98,14030.0,75.1725,75.2297,75.1344,75.2297,14030.0
2023-01-04 12:25:00,78.98,79.0,78.94,78.95,10100.0,75.2297,75.2487,75.1916,75.2011,10100.0
2023-01-04 12:30:00,78.96,79.08,78.96,79.08,11397.0,75.2106,75.3249,75.2106,75.3249,11397.0
2023-01-04 12:35:00,79.08,79.1,79.04,79.07,11788.0,75.3249,75.344,75.2868,75.3154,11788.0
2023-01-04 12:40:00,79.07,79.12,79.05,79.12,7029.0,75.3154,75.363,75.2964,75.363,7029.0
2023-01-04 12:45:00,79.12,79.12,79.05,79.06,9690.0,75.363,75.363,75.2964,75.3059,9690.0
2023-01-04 12:50:00,79.07,79.07,78.95,79.02,9553.0,75.3154,75.3154,75.2011,75.2678,9553.0
2023-01-04 12:55:00,79.01,79.01,78.88,78.88,29947.0,75.2583,75.2583,75.1344,75.1344,29947.0
2023-01-04 13:00:00,78.87,78.9,78.78,78.9,30766.0,75.1249,75.1535,75.0392,75.1535,30766.0
2023-01-04 13:05:00,78.9,78.95,78.87,78.95,14288.0,75.1535,75.2011,75.1249,75.2011,14288.0
2023-01-04 13:10:00,78.95,78.98,78.94,78.97,24899.0,75.2011,75.2297,75.1916,75.2202,24899.0
2023-01-04 13:15:00,78.96,79.06,78.96,79.05,25531.0,75.2106,75.3059,75.2106,75.2964,25531.0
2023-01-04 13:20:00,79.05,79.07,79.03,79.05,10085.0,75.2964,75.3154,75.2773,75.2964,10085.0
2023-01-04 13:25:00,79.04,79.05,79.0,79.01,13342.0,75.2868,75.2964,75.2487,75.2583,13342.0
2023-01-04 13:30:00,79.01,79.11,79.01,79.11,12479.0,75.2583,75.3535,75.2583,75.3535,12479.0
2023-01-04 13:35:00,79.1,79.17,79.09,79.16,8909.0,75.344,75.4107,75.3345,75.4011,8909.0
2023-01-04 13:40:00,79.16,79.16,79.06,79.06,12322.0,75.4011,75.4011,75.3059,75.3059,12322.0
2023-01-04 13:45:00,79.06,79.11,79.05,79.1,43641.0,75.3059,75.3535,75.2964,75.344,43641.0
2023-01-04 13:50:00,79.1,79.14,79.1,79.13,7544.0,75.344,75.3821,75.344,75.3726,7544.0
2023-01-04 13:55:00,79.13,79.14,78.92,78.92,53415.0,75.3726,75.3821,75.1725,75.1725,53415.0
2023-01-04 14:00:00,78.94,79.16,78.58,78.78,249770.0,75.1916,75.4011,74.8487,75.0392,249770.0
2023-01-04 14:05:00,78.8,78.97,78.69,78.7,81188.0,75.0582,75.2202,74.9535,74.963,81188.0
2023-01-04 14:10:00,78.71,78.84,78.63,78.83,65832.0,74.9725,75.0963,74.8963,75.0868,65832.0
2023-01-04 14:15:00,78.84,79.05,78.84,79.02,57298.0,75.0963,75.2964,75.0963,75.2678,57298.0
2023-01-04 14:20:00,79.01,79.03,78.73,78.79,44328.0,75.2583,75.2773,74.9916,75.0487,44328.0
2023-01-04 14:25:00,78.79,78.79,78.45,78.5,51764.0,75.0487,75.0487,74.7249,74.7725,51764.0
2023-01-04 14:30:00,78.48,78.64,78.44,78.62,61430.0,74.7534,74.9058,74.7153,74.8868,61430.0
2023-01-04 14:35:00,78.62,78.66,78.57,78.61,52095.0,74.8868,74.9249,74.8392,74.8773,52095.0
2023-01-04 14:40:00,78.61,78.73,78.55,78.62,37412.0,74.8773,74.9916,74.8201,74.8868,37412.0
2023-01-04 14:45:00,78.63,78.72,78.58,78.62,26425.0,74.8963,74.982,74.8487,74.8868,26425.0
2023-01-04 14:50:00,78.62,78.66,78.54,78.61,12515.0,74.8868,74.9249,74.8106,74.8773,12515.0
2023-01-04 14:55:00,78.61,78.83,78.61,78.81,27844.0,74.8773,75.0868,74.8773,75.0678,27844.0
2023-01-04 15:00:00,78.82,78.96,78.81,78.96,35281.0,75.0773,75.2106,75.0678,75.2106,35281.0
2023-01-04 15:05:00,78.96,78.96,78.77,78.85,25073.0,75.2106,75.2106,75.0297,75.1059,25073.0
2023-01-04 15:10:00,78.85,78.93,78.81,78.92,52400.0,75.1059,75.1821,75.0678,75.1725,52400.0
2023-01-04 15:15:00,78.93,78.98,78.89,78.93,48668.0,75.1821,75.2297,75.144,75.1821,48668.0
2023-01-04 15:20:00,78.92,78.96,78.78,78.81,33071.0,75.1725,75.2106,75.0392,75.0678,33071.0
2023-01-04 15:25:00,78.81,78.91,78.78,78.82,38715.0,75.0678,75.163,75.0392,75.0773,38715.0
2023-01-04 15:30:00,78.8,78.83,78.7,78.73,30264.0,75.0582,75.0868,74.963,74.9916,30264.0
2023-01-04 15:35:00,78.73,78.74,78.52,78.6,63028.0,74.9916,75.0011,74.7915,74.8677,63028.0
2023-01-04 15:40:00,78.59,78.59,78.44,78.47,83374.0,74.8582,74.8582,74.7153,74.7439,83374.0
2023-01-04 15:45:00,78.46,78.65,78.43,78.65,43856.0,74.7344,74.9154,74.7058,74.9154,43856.0
2023-01-04 15:50:00,78.66,78.77,78.66,78.76,102709.0,74.9249,75.0297,74.9249,75.0201,102709.0
2023-01-04 15:55:00,78.77,78.98,78.76,78.94,147277.0,75.0297,75.2297,75.0201,75.1916,147277.0
2023-01-05 09:30:00,77.72,77.85,77.29,77.48,95990.0,74.0295,74.1533,73.6199,73.8009,95990.0
2023-01-05 09:35:00,77.5,77.55,77.3,77.3,89528.0,73.82,73.8676,73.6295,73.6295,89528.0
2023-01-05 09:40:00,77.3,77.39,77.14,77.37,121014.0,73.6295,73.7152,73.4771,73.6961,121014.0
2023-01-05 09:45:00,77.37,77.44,77.31,77.43,105662.0,73.6961,73.7628,73.639,73.7533,105662.0
2023-01-05 09:50:00,77.44,77.63,77.4,77.53,50573.0,73.7628,73.9438,73.7247,73.8485,50573.0
2023-01-05 09:55:00,77.53,77.64,77.48,77.58,144157.0,73.8485,73.9533,73.8009,73.8962,144157.0
2023-01-05 10:00:00,77.59,77.62,77.42,77.56,60693.0,73.9057,73.9343,73.7438,73.8771,60693.0
2023-01-05 10:05:00,77.53,77.92,77.49,77.73,179269.0,73.8485,74.22,73.8104,74.039,179269.0
2023-01-05 10:10:00,77.74,77.9,77.66,77.78,51387.0,74.0486,74.201,73.9724,74.0867,51387.0
2023-01-05 10:15:00,77.77,77.8,77.57,77.66,60247.0,74.0771,74.1057,73.8866,73.9724,60247.0
2023-01-05 10:20:00,77.66,77.68,77.48,77.57,31003.0,73.9724,73.9914,73.8009,73.8866,31003.0
2023-01-05 10:25:00,77.57,77.7,77.56,77.58,62118.0,73.8866,74.0105,73.8771,73.8962,62118.0
2023-01-05 10:30:00,77.59,77.63,77.49,77.53,50042.0,73.9057,73.9438,73.8104,73.8485,50042.0
2023-01-05 10:35:00,77.52,77.68,77.48,77.64,41130.0,73.839,73.9914,73.8009,73.9533,41130.0
2023-01-05 10:40:00,77.65,77.74,77.54,77.71,20473.0,73.9628,74.0486,73.8581,74.02,20473.0
2023-01-05 10:45:00,77.72,77.73,77.61,77.66,15429.0,74.0295,74.039,73.9247,73.9724,15429.0
2023-01-05 10:50:00,77.66,77.66,77.44,77.48,21247.0,73.9724,73.9724,73.7628,73.8009,21247.0
2023-01-05 10:55:00,77.47,77.51,77.44,77.48,16408.0,73.7914,73.8295,73.7628,73.8009,16408.0
2023-01-05 11:00:00,77.47,77.54,77.42,77.54,21238.0,73.7914,73.8581,73.7438,73.8581,21238.0
2023-01-05 11:05:00,77.56,77.6,77.52,77.58,18010.0,73.8771,73.9152,73.839,73.8962,18010.0
2023-01-05 11:10:00,77.59,77.66,77.55,77.57,46103.0,73.9057,73.9724,73.8676,73.8866,46103.0
2023-01-05 11:15:00,77.58,77.62,77.53,77.54,30662.0,73.8962,73.9343,73.8485,73.8581,30662.0
2023-01-05 11:20:00,77.53,77.55,77.38,77.41,41100.0,73.8485,73.8676,73.7057,73.7342,41100.0
2023-01-05 11:25:00,77.4,77.44,77.34,77.43,35943.0,73.7247,73.7628,73.6676,73.7533,35943.0
2023-01-05 11:30:00,77.41,77.47,77.39,77.45,26558.0,73.7342,73.7914,73.7152,73.7723,26558.0
2023-01-05 11:35:00,77.45,77.48,77.36,77.38,28103.0,73.7723,73.8009,73.6866,73.7057,28103.0
2023-01-05 11:40:00,77.38,77.47,77.35,77.47,26068.0,73.7057,73.7914,73.6771,73.7914,26068.0
2023-01-05 11:45:00,77.46,77.54,77.45,77.5,21985.0,73.7819,73.8581,73.7723,73.82,21985.0
2023-01-05 11:50:00,77.5,77.51,77.37,77.38,15868.0,73.82,73.8295,73.6961,73.7057,15868.0
2023-01-05 11:55:00,77.39,77.4,77.32,77.36,15903.0,73.7152,73.7247,73.6485,73.6866,15903.0
2023-01-05 12:00:00,77.37,77.47,77.34,77.45,29450.0,73.6961,73.7914,73.6676,73.7723,29450.0
2023-01-05 12:05:00,77.45,77.57,77.43,77.56,20254.0,73.7723,73.8866,73.7533,73.8771,20254.0
2023-01-05 12:10:00,77.56,77.56,77.43,77.44,30710.0,73.8771,73.8771,73.7533,73.7628,30710.0
2023-01-05 12:15:00,77.44,77.52,77.42,77.46,21267.0,73.7628,73.839,73.7438,73.7819,21267.0
2023-01-05 12:20:00,77.45,77.65,77.44,77.62,34431.0,73.7723,73.9628,73.7628,73.9343,34431.0
2023-01-05 12:25:00,77.62,77.68,77.61,77.66,26194.0,73.9343,73.9914,73.9247,73.9724,26194.0
2023-01-05 12:30:00,77.66,77.81,77.64,77.78,40296.0,73.9724,74.1152,73.9533,74.0867,40296.0
2023-01-05 12:35:00,77.78,77.78,77.7,77.71,59265.0,74.0867,74.0867,74.0105,74.02,59265.0
2023-01-05 12:40:00,77.7,77.72,77.67,77.72,13593.0,74.0105,74.0295,73.9819,74.0295,13593.0
2023-01-05 12:45:00,77.72,77.75,77.68,77.74,7071.0,74.0295,74.0581,73.9914,74.0486,7071.0
2023-01-05 12:50:00,77.73,77.77,77.7,77.73,10278.0,74.039,74.0771,74.0105,74.039,10278.0
2023-01-05 12:55:00,77.72,77.73,77.68,77.68,15381.0,74.0295,74.039,73.9914,73.9914,15381.0
2023-01-05 13:00:00,77.68,77.7,77.65,77.67,16126.0,73.9914,74.0105,73.9628,73.9819,16126.0
2023-01-05 13:05:00,77.67,77.77,77.66,77.76,12020.0,73.9819,74.0771,73.9724,74.0676,12020.0
2023-01-05 13:10:00,77.77,77.77,77.64,77.64,25583.0,74.0771,74.0771,73.9533,73.9533,25583.0
2023-01-05 13:15:00,77.64,77.67,77.63,77.67,14384.0,73.9533,73.9819,73.9438,73.9819,14384.0
2023-01-05 13:20:00,77.67,78.02,77.67,77.97,73101.0,73.9819,74.3153,73.9819,74.2676,73101.0
2023-01-05 13:25:00,77.99,78.1,77.94,77.98,38737.0,74.2867,74.3915,74.2391,74.2772,38737.0
2023-01-05 13:30:00,77.99,78.13,77.99,78.12,38256.0,74.2867,74.4201,74.2867,74.4105,38256.0
2023-01-05 13:35:00,78.12,78.14,78.03,78.07,21828.0,74.4105,74.4296,74.3248,74.3629,21828.0
2023-01-05 13:40:00,78.08,78.13,77.98,78.02,16537.0,74.3724,74.4201,74.2772,74.3153,16537.0
2023-01-05 13:45:00,78.01,78.03,77.98,77.99,13094.0,74.3058,74.3248,74.2772,74.2867,13094.0
2023-01-05 13:50:00,77.98,78.04,77.96,78.01,16604.0,74.2772,74.3343,74.2581,74.3058,16604.0
2023-01-05 13:55:00,78.0,78.08,77.92,77.97,26684.0,74.2962,74.3724,74.22,74.2676,26684.0
2023-01-05 14:00:00,77.97,78.08,77.95,78.0,99147.0,74.2676,74.3724,74.2486,74.2962,99147.0
2023-01-05 14:05:00,78.0,78.04,78.0,78.03,39027.0,74.2962,74.3343,74.2962,74.3248,39027.0
2023-01-05 14:10:00,78.03,78.04,77.86,77.87,100179.0,74.3248,74.3343,74.1629,74.1724,100179.0
2023-01-05 14:15:00,77.87,77.95,77.87,77.95,40897.0,74.1724,74.2486,74.1724,74.2486,40897.0
2023-01-05 14:20:00,77.95,77.96,77.86,77.87,33488.0,74.2486,74.2581,74.1629,74.1724,33488.0
2023-01-05 14:25:00,77.86,77.88,77.76,77.78,31087.0,74.1629,74.1819,74.0676,74.0867,31087.0
2023-01-05 14:30:00,77.78,77.84,77.78,77.8,27037.0,74.0867,74.1438,74.0867,74.1057,27037.0
2023-01-05 14:35:00,77.81,77.99,77.8,77.93,44533.0,74.1152,74.2867,74.1057,74.2295,44533.0
2023-01-05 14:40:00,77.95,77.96,77.89,77.91,21715.0,74.2486,74.2581,74.1914,74.2105,21715.0
2023-01-05 14:45:00,77.92,78.0,77.92,77.95,29107.0,74.22,74.2962,74.22,74.2486,29107.0
2023-01-05 14:50:00,77.95,77.97,77.91,77.95,13208.0,74.2486,74.2676,74.2105,74.2486,13208.0
2023-01-05 14:55:00,77.98,77.99,77.84,77.85,18438.0,74.2772,74.2867,74.1438,74.1533,18438.0
2023-01-05 15:00:00,77.83,77.84,77.78,77.8,21582.0,74.1343,74.1438,74.0867,74.1057,21582.0
2023-01-05 15:05:00,77.8,77.81,77.71,77.76,17118.0,74.1057,74.1152,74.02,74.0676,17118.0
2023-01-05 15:10:00,77.75,77.76,77.7,77.74,17812.0,74.0581,74.0676,74.0105,74.0486,17812.0
2023-01-05 15:15:00,77.75,77.78,77.67,77.68,22775.0,74.0581,74.0867,73.9819,73.9914,22775.0
2023-01-05 15:20:00,77.68,77.71,77.64,77.65,22414.0,73.9914,74.02,73.9533,73.9628,22414.0
2023-01-05 15:25:00,77.66,77.66,77.57,77.59,21150.0,73.9724,73.9724,73.8866,73.9057,21150.0
2023-01-05 15:30:00,77.59,77.7,77.52,77.67,63198.0,73.9057,74.0105,73.839,73.9819,63198.0
2023-01-05 15:35:00,77.67,77.76,77.67,77.74,46258.0,73.9819,74.0676,73.9819,74.0486,46258.0
2023-01-05 15:40:00,77.74,77.75,77.65,77.7,34240.0,74.0486,74.0581,73.9628,74.0105,34240.0
2023-01-05 15:45:00,77.7,77.77,77.63,77.67,50496.0,74.0105,74.0771,73.9438,73.9819,50496.0
2023-01-05 15:50:00,77.66,77.71,77.62,77.66,155907.0,73.9724,74.02,73.9343,73.9724,155907.0
2023-01-05 15:55:00,77.66,77.74,77.65,77.69,270661.0,73.9724,74.0486,73.9628,74.0009,270661.0
2023-01-06 09:30:00,78.42,79.02,78.42,79.02,106587.0,74.6963,75.2678,74.6963,75.2678,106587.0
2023-01-06 09:35:00,79.03,79.08,78.74,78.84,237310.0,75.2773,75.3249,75.0011,75.0963,237310.0
2023-01-06 09:40:00,78.85,78.89,78.66,78.71,167990.0,75.1059,75.144,74.9249,74.9725,167990.0
2023-01-06 09:45:00,78.71,78.71,78.48,78.68,62314.0,74.9725,74.9725,74.7534,74.9439,62314.0
2023-01-06 09:50:00,78.67,78.94,78.64,78.92,44276.0,74.9344,75.1916,74.9058,75.1725,44276.0
2023-01-06 09:55:00,78.93,79.02,78.88,78.95,82193.0,75.1821,75.2678,75.1344,75.2011,82193.0
2023-01-06 10:00:00,78.96,79.4,78.96,79.23,157769.0,75.2106,75.6297,75.2106,75.4678,157769.0
2023-01-06 10:05:00,79.24,79.5,79.22,79.41,108924.0,75.4773,75.725,75.4583,75.6393,108924.0
2023-01-06 10:10:00,79.41,79.52,79.37,79.38,49933.0,75.6393,75.744,75.6012,75.6107,49933.0
2023-01-06 10:15:00,79.38,79.55,79.38,79.48,45460.0,75.6107,75.7726,75.6107,75.7059,45460.0
2023-01-06 10:20:00,79.5,79.53,79.41,79.5,22398.0,75.725,75.7536,75.6393,75.725,22398.0
2023-01-06 10:25:00,79.51,79.51,79.34,79.37,34709.0,75.7345,75.7345,75.5726,75.6012,34709.0
2023-01-06 10:30:00,79.37,79.59,79.37,79.58,33428.0,75.6012,75.8107,75.6012,75.8012,33428.0
2023-01-06 10:35:00,79.58,79.8,79.55,79.8,42951.0,75.8012,76.0108,75.7726,76.0108,42951.0
2023-01-06 10:40:00,79.82,79.93,79.76,79.77,47129.0,76.0298,76.1346,75.9727,75.9822,47129.0
2023-01-06 10:45:00,79.79,80.02,79.77,80.01,45411.0,76.0012,76.2203,75.9822,76.2108,45411.0
2023-01-06 10:50:00,80.02,80.06,80.01,80.03,76517.0,76.2203,76.2584,76.2108,76.2298,76517.0
2023-01-06 10:55:00,80.02,80.1,79.99,80.05,50251.0,76.2203,76.2965,76.1917,76.2489,50251.0
2023-01-06 11:00:00,80.07,80.11,80.02,80.03,40553.0,76.2679,76.306,76.2203,76.2298,40553.0
2023-01-06 11:05:00,80.03,80.1,79.99,80.06,26673.0,76.2298,76.2965,76.1917,76.2584,26673.0
2023-01-06 11:10:00,80.06,80.08,79.99,80.0,33198.0,76.2584,76.2775,76.1917,76.2013,33198.0
2023-01-06 11:15:00,80.01,80.02,79.94,79.98,27968.0,76.2108,76.2203,76.1441,76.1822,27968.0
2023-01-06 11:20:00,79.99,80.06,79.97,80.02,43859.0,76.1917,76.2584,76.1727,76.2203,43859.0
2023-01-06 11:25:00,80.02,80.02,79.9,79.94,44733.0,76.2203,76.2203,76.106,76.1441,44733.0
2023-01-06 11:30:00,79.95,80.06,79.94,80.04,55416.0,76.1536,76.2584,76.1441,76.2394,55416.0
2023-01-06 11:35:00,80.05,80.11,80.02,80.09,52052.0,76.2489,76.306,76.2203,76.287,52052.0
2023-01-06 11:40:00,80.09,80.13,80.03,80.1,28697.0,76.287,76.3251,76.2298,76.2965,28697.0
2023-01-06 11:45:00,80.12,80.19,80.08,80.16,24423.0,76.3156,76.3822,76.2775,76.3537,24423.0
2023-01-06 11:50:00,80.16,80.31,80.16,80.29,34774.0,76.3537,76.4965,76.3537,76.4775,34774.0
2023-01-06 11:55:00,80.29,80.35,80.24,80.25,24044.0,76.4775,76.5346,76.4299,76.4394,24044.0
2023-01-06 12:00:00,80.27,80.3,80.25,80.3,15025.0,76.4584,76.487,76.4394,76.487,15025.0
2023-01-06 12:05:00,80.3,80.3,80.22,80.25,13907.0,76.487,76.487,76.4108,76.4394,13907.0
2023-01-06 12:10:00,80.26,80.3,80.21,80.23,17363.0,76.4489,76.487,76.4013,76.4203,17363.0
2023-01-06 12:15:00,80.23,80.32,80.19,80.26,65082.0,76.4203,76.5061,76.3822,76.4489,65082.0
2023-01-06 12:20:00,80.27,80.32,80.14,80.16,41826.0,76.4584,76.5061,76.3346,76.3537,41826.0
2023-01-06 12:25:00,80.17,80.18,80.13,80.14,20127.0,76.3632,76.3727,76.3251,76.3346,20127.0
2023-01-06 12:30:00,80.17,80.21,80.15,80.17,11497.0,76.3632,76.4013,76.3441,76.3632,11497.0
2023-01-06 12:35:00,80.2,80.23,80.16,80.23,11301.0,76.3918,76.4203,76.3537,76.4203,11301.0
2023-01-06 12:40:00,80.23,80.23,80.12,80.15,7902.0,76.4203,76.4203,76.3156,76.3441,7902.0
2023-01-06 12:45:00,80.16,80.19,80.15,80.15,16660.0,76.3537,76.3822,76.3441,76.3441,16660.0
2023-01-06 12:50:00,80.17,80.17,80.07,80.09,43416.0,76.3632,76.3632,76.2679,76.287,43416.0
2023-01-06 12:55:00,80.09,80.1,80.02,80.09,13198.0,76.287,76.2965,76.2203,76.287,13198.0
2023-01-06 13:00:00,80.09,80.13,80.06,80.09,11738.0,76.287,76.3251,76.2584,76.287,11738.0
2023-01-06 13:05:00,80.1,80.18,80.1,80.14,8859.0,76.2965,76.3727,76.2965,76.3346,8859.0
2023-01-06 13:10:00,80.14,80.19,80.11,80.19,38191.0,76.3346,76.3822,76.306,76.3822,38191.0
2023-01-06 13:15:00,80.19,80.21,80.13,80.13,21184.0,76.3822,76.4013,76.3251,76.3251,21184.0
2023-01-06 13:20:00,80.14,80.19,80.11,80.19,10310.0,76.3346,76.3822,76.306,76.3822,10310.0
2023-01-06 13:25:00,80.2,80.26,80.2,80.24,12449.0,76.3918,76.4489,76.3918,76.4299,12449.0
2023-01-06 13:30:00,80.26,80.29,80.24,80.28,10651.0,76.4489,76.4775,76.4299,76.468,10651.0
2023-01-06 13:35:00,80.29,80.32,80.25,80.29,24456.0,76.4775,76.5061,76.4394,76.4775,24456.0
2023-01-06 13:40:00,80.3,80.33,80.24,80.24,19421.0,76.487,76.5156,76.4299,76.4299,19421.0
2023-01-06 13:45:00,80.26,80.26,80.21,80.25,28536.0,76.4489,76.4489,76.4013,76.4394,28536.0
2023-01-06 13:50:00,80.24,80.25,80.19,80.23,15769.0,76.4299,76.4394,76.3822,76.4203,15769.0
2023-01-06 13:55:00,80.24,80.31,80.24,80.29,20580.0,76.4299,76.4965,76.4299,76.4775,20580.0
2023-01-06 14:00:00,80.31,80.33,80.27,80.28,13699.0,76.4965,76.5156,76.4584,76.468,13699.0
2023-01-06 14:05:00,80.27,80.3,80.23,80.27,15638.0,76.4584,76.487,76.4203,76.4584,15638.0
2023-01-06 14:10:00,80.27,80.31,80.25,80.31,11995.0,76.4584,76.4965,76.4394,76.4965,11995.0
2023-01-06 14:15:00,80.32,80.35,80.29,80.32,11258.0,76.5061,76.5346,76.4775,76.5061,11258.0
2023-01-06 14:20:00,80.34,80.37,80.33,80.35,12425.0,76.5251,76.5537,76.5156,76.5346,12425.0
2023-01-06 14:25:00,80.36,80.36,80.27,80.28,17605.0,76.5442,76.5442,76.4584,76.468,17605.0
2023-01-06 14:30:00,80.29,80.34,80.29,80.32,18621.0,76.4775,76.5251,76.4775,76.5061,18621.0
2023-01-06 14:35:00,80.31,80.37,80.29,80.36,24033.0,76.4965,76.5537,76.4775,76.5442,24033.0
2023-01-06 14:40:00,80.35,80.38,80.31,80.38,23788.0,76.5346,76.5632,76.4965,76.5632,23788.0
2023-01-06 14:45:00,80.37,80.38,80.27,80.32,24764.0,76.5537,76.5632,76.4584,76.5061,24764.0
2023-01-06 14:50:00,80.32,80.33,80.28,80.32,47693.0,76.5061,76.5156,76.468,76.5061,47693.0
2023-01-06 14:55:00,80.32,80.35,80.31,80.31,17883.0,76.5061,76.5346,76.4965,76.4965,17883.0
2023-01-06 15:00:00,80.32,80.44,80.32,80.41,36743.0,76.5061,76.6204,76.5061,76.5918,36743.0
2023-01-06 15:05:00,80.4,80.43,80.36,80.42,15723.0,76.5823,76.6108,76.5442,76.6013,15723.0
2023-01-06 15:10:00,80.43,80.46,80.4,80.44,22937.0,76.6108,76.6394,76.5823,76.6204,22937.0
2023-01-06 15:15:00,80.45,80.48,80.37,80.39,18580.0,76.6299,76.6585,76.5537,76.5727,18580.0
2023-01-06 15:20:00,80.38,80.38,80.29,80.36,25305.0,76.5632,76.5632,76.4775,76.5442,25305.0
2023-01-06 15:25:00,80.36,80.37,80.3,80.3,19891.0,76.5442,76.5537,76.487,76.487,19891.0
2023-01-06 15:30:00,80.31,80.41,80.31,80.34,32310.0,76.4965,76.5918,76.4965,76.5251,32310.0
2023-01-06 15:35:00,80.34,80.41,80.33,80.41,30087.0,76.5251,76.5918,76.5156,76.5918,30087.0
2023-01-06 15:40:00,80.4,80.49,80.4,80.48,67495.0,76.5823,76.668,76.5823,76.6585,67495.0
2023-01-06 15:45:00,80.48,80.55,80.47,80.48,96342.0,76.6585,76.7251,76.6489,76.6585,96342.0
2023-01-06 15:50:00,80.46,80.47,80.35,80.39,178267.0,76.6394,76.6489,76.5346,76.5727,178267.0
2023-01-06 15:55:00,80.39,80.42,80.32,80.36,270357.0,76.5727,76.6013,76.5061,76.5442,270357.0
2023-01-09 09:30:00,81.03,81.05,80.66,80.69,102186.0,77.1823,77.2014,76.8299,76.8585,102186.0
2023-01-09 09:35:00,80.69,80.76,80.61,80.73,79597.0,76.8585,76.9252,76.7823,76.8966,79597.0
2023-01-09 09:40:00,80.72,80.99,80.7,80.98,56381.0,76.8871,77.1442,76.868,77.1347,56381.0
2023-01-09 09:45:00,80.99,81.07,80.97,80.98,79290.0,77.1442,77.2204,77.1252,77.1347,79290.0
2023-01-09 09:50:00,80.98,81.07,80.89,81.06,110861.0,77.1347,77.2204,77.049,77.2109,110861.0
2023-01-09 09:55:00,81.06,81.09,81.03,81.06,76424.0,77.2109,77.2395,77.1823,77.2109,76424.0
2023-01-09 10:00:00,81.07,81.26,81.01,81.22,44384.0,77.2204,77.4014,77.1633,77.3633,44384.0
2023-01-09 10:05:00,81.22,81.24,81.16,81.21,40207.0,77.3633,77.3824,77.3062,77.3538,40207.0
2023-01-09 10:10:00,81.24,81.25,81.1,81.13,34804.0,77.3824,77.3919,77.249,77.2776,34804.0
2023-01-09 10:15:00,81.14,81.39,81.13,81.37,43921.0,77.2871,77.5253,77.2776,77.5062,43921.0
2023-01-09 10:20:00,81.37,81.4,81.23,81.24,42283.0,77.5062,77.5348,77.3729,77.3824,42283.0
2023-01-09 10:25:00,81.23,81.25,81.16,81.2,54104.0,77.3729,77.3919,77.3062,77.3443,54104.0
2023-01-09 10:30:00,81.2,81.42,81.2,81.4,43488.0,77.3443,77.5538,77.3443,77.5348,43488.0
2023-01-09 10:35:00,81.4,81.5,81.36,81.46,37292.0,77.5348,77.63,77.4967,77.5919,37292.0
2023-01-09 10:40:00,81.48,81.63,81.42,81.55,2098900.0,77.611,77.7539,77.5538,77.6777,2098900.0
2023-01-09 10:45:00,81.56,81.65,81.54,81.65,68907.0,77.6872,77.7729,77.6681,77.7729,68907.0
2023-01-09 10:50:00,81.65,81.71,81.62,81.71,35339.0,77.7729,77.8301,77.7443,77.8301,35339.0
2023-01-09 10:55:00,81.73,81.77,81.69,81.7,23266.0,77.8491,77.8872,77.811,77.8205,23266.0
2023-01-09 11:00:00,81.7,81.82,81.7,81.82,25712.0,77.8205,77.9348,77.8205,77.9348,25712.0
2023-01-09 11:05:00,81.82,81.83,81.76,81.77,23939.0,77.9348,77.9444,77.8777,77.8872,23939.0
2023-01-09 11:10:00,81.77,81.92,81.77,81.91,64950.0,77.8872,78.0301,77.8872,78.0206,64950.0
2023-01-09 11:15:00,81.91,81.96,81.9,81.92,76247.0,78.0206,78.0682,78.011,78.0301,76247.0
2023-01-09 11:20:00,81.93,81.94,81.87,81.89,31946.0,78.0396,78.0491,77.9825,78.0015,31946.0
2023-01-09 11:25:00,81.89,81.91,81.85,81.86,33619.0,78.0015,78.0206,77.9634,77.9729,33619.0
2023-01-09 11:30:00,81.86,81.88,81.73,81.74,37475.0,77.9729,77.992,77.8491,77.8586,37475.0
2023-01-09 11:35:00,81.73,81.77,81.69,81.72,48822.0,77.8491,77.8872,77.811,77.8396,48822.0
2023-01-09 11:40:00,81.73,81.78,81.7,81.77,53664.0,77.8491,77.8967,77.8205,77.8872,53664.0
2023-01-09 11:45:00,81.77,81.86,81.76,81.84,59976.0,77.8872,77.9729,77.8777,77.9539,59976.0
2023-01-09 11:50:00,81.83,81.9,81.82,81.89,55203.0,77.9444,78.011,77.9348,78.0015,55203.0
2023-01-09 11:55:00,81.89,81.9,81.8,81.87,27304.0,78.0015,78.011,77.9158,77.9825,27304.0
2023-01-09 12:00:00,81.88,81.88,81.8,81.88,43053.0,77.992,77.992,77.9158,77.992,43053.0
2023-01-09 12:05:00,81.88,81.94,81.87,81.9,27687.0,77.992,78.0491,77.9825,78.011,27687.0
2023-01-09 12:10:00,81.9,81.94,81.84,81.86,20006.0,78.011,78.0491,77.9539,77.9729,20006.0
2023-01-09 12:15:00,81.86,81.86,81.71,81.73,30188.0,77.9729,77.9729,77.8301,77.8491,30188.0
2023-01-09 12:20:00,81.74,81.77,81.71,81.75,24593.0,77.8586,77.8872,77.8301,77.8682,24593.0
2023-01-09 12:25:00,81.75,81.81,81.69,81.78,25919.0,77.8682,77.9253,77.811,77.8967,25919.0
2023-01-09 12:30:00,81.78,81.81,81.75,81.75,17556.0,77.8967,77.9253,77.8682,77.8682,17556.0
2023-01-09 12:35:00,81.75,81.75,81.67,81.72,22115.0,77.8682,77.8682,77.792,77.8396,22115.0
2023-01-09 12:40:00,81.72,81.74,81.68,81.7,21752.0,77.8396,77.8586,77.8015,77.8205,21752.0
2023-01-09 12:45:00,81.69,81.82,81.69,81.78,33093.0,77.811,77.9348,77.811,77.8967,33093.0
2023-01-09 12:50:00,81.77,81.82,81.76,81.78,16692.0,77.8872,77.9348,77.8777,77.8967,16692.0
2023-01-09 12:55:00,81.79,81.8,81.73,81.78,15906.0,77.9063,77.9158,77.8491,77.8967,15906.0
2023-01-09 13:00:00,81.78,81.83,81.68,81.68,68273.0,77.8967,77.9444,77.8015,77.8015,68273.0
2023-01-09 13:05:00,81.68,81.69,81.59,81.62,23768.0,77.8015,77.811,77.7158,77.7443,23768.0
2023-01-09 13:10:00,81.62,81.72,81.59,81.69,611102.0,77.7443,77.8396,77.7158,77.811,611102.0
2023-01-09 13:15:00,81.69,81.7,81.63,81.7,27879.0,77.811,77.8205,77.7539,77.8205,27879.0
2023-01-09 13:20:00,81.7,81.77,81.68,81.77,21270.0,77.8205,77.8872,77.8015,77.8872,21270.0
2023-01-09 13:25:00,81.76,81.76,81.67,81.74,63122.0,77.8777,77.8777,77.792,77.8586,63122.0
2023-01-09 13:30:00,81.73,81.81,81.72,81.77,225907.0,77.8491,77.9253,77.8396,77.8872,225907.0
2023-01-09 13:35:00,81.76,81.76,81.61,81.73,402555.0,77.8777,77.8777,77.7348,77.8491,402555.0
2023-01-09 13:40:00,81.72,81.72,81.56,81.61,639254.0,77.8396,77.8396,77.6872,77.7348,639254.0
2023-01-09 13:45:00,81.62,81.64,81.54,81.57,181614.0,77.7443,77.7634,77.6681,77.6967,181614.0
2023-01-09 13:50:00,81.56,81.61,81.5,81.57,36800.0,77.6872,77.7348,77.63,77.6967,36800.0
2023-01-09 13:55:00,81.57,81.6,81.51,81.57,16746.0,77.6967,77.7253,77.6396,77.6967,16746.0
2023-01-09 14:00:00,81.57,81.67,81.57,81.61,32659.0,77.6967,77.792,77.6967,77.7348,32659.0
2023-01-09 14:05:00,81.61,81.62,81.42,81.51,99068.0,77.7348,77.7443,77.5538,77.6396,99068.0
2023-01-09 14:10:00,81.52,81.57,81.5,81.52,34616.0,77.6491,77.6967,77.63,77.6491,34616.0
2023-01-09 14:15:00,81.5,81.53,81.47,81.5,13979.0,77.63,77.6586,77.6015,77.63,13979.0
2023-01-09 14:20:00,81.51,81.53,81.47,81.51,10074.0,77.6396,77.6586,77.6015,77.6396,10074.0
2023-01-09 14:25:00,81.52,81.55,81.45,81.49,30723.0,77.6491,77.6777,77.5824,77.6205,30723.0
2023-01-09 14:30:00,81.47,81.5,81.4,81.42,24265.0,77.6015,77.63,77.5348,77.5538,24265.0
2023-01-09 14:35:00,81.41,81.42,81.31,81.36,16799.0,77.5443,77.5538,77.4491,77.4967,16799.0
2023-01-09 14:40:00,81.35,81.4,81.33,81.38,16293.0,77.4872,77.5348,77.4681,77.5157,16293.0
2023-01-09 14:45:00,81.38,81.4,81.33,81.36,14573.0,77.5157,77.5348,77.4681,77.4967,14573.0
2023-01-09 14:50:00,81.36,81.38,81.34,81.37,24064.0,77.4967,77.5157,77.4776,77.5062,24064.0
2023-01-09 14:55:00,81.36,81.36,81.21,81.24,18766.0,77.4967,77.4967,77.3538,77.3824,18766.0
2023-01-09 15:00:00,81.23,81.27,81.17,81.23,13800.0,77.3729,77.411,77.3157,77.3729,13800.0
2023-01-09 15:05:00,81.22,81.27,81.18,81.22,19937.0,77.3633,77.411,77.3252,77.3633,19937.0
2023-01-09 15:10:00,81.22,81.24,81.05,81.05,31673.0,77.3633,77.3824,77.2014,77.2014,31673.0
2023-01-09 15:15:00,81.04,81.11,81.03,81.1,24496.0,77.1919,77.2585,77.1823,77.249,24496.0
2023-01-09 15:20:00,81.09,81.21,81.09,81.11,12779.0,77.2395,77.3538,77.2395,77.2585,12779.0
2023-01-09 15:25:00,81.11,81.12,81.05,81.08,33893.0,77.2585,77.2681,77.2014,77.23,33893.0
2023-01-09 15:30:00,81.09,81.1,81.01,81.06,35171.0,77.2395,77.249,77.1633,77.2109,35171.0
2023-01-09 15:35:00,81.06,81.07,80.92,80.92,54264.0,77.2109,77.2204,77.0776,77.0776,54264.0
2023-01-09 15:40:00,80.92,81.02,80.9,81.01,41660.0,77.0776,77.1728,77.0585,77.1633,41660.0
2023-01-09 15:45:00,81.02,81.04,80.85,80.94,62746.0,77.1728,77.1919,77.0109,77.0966,62746.0
2023-01-09 15:50:00,80.95,81.02,80.92,81.0,105763.0,77.1061,77.1728,77.0776,77.1538,105763.0
2023-01-09 15:55:00,80.99,81.01,80.84,80.86,167055.0,77.1442,77.1633,77.0014,77.0204,167055.0
2023-01-10 09:30:00,80.91,81.23,80.9,81.19,144541.0,77.068,77.3729,77.0585,77.3348,144541.0
2023-01-10 09:35:00,81.2,81.26,80.93,80.97,121508.0,77.3443,77.4014,77.0871,77.1252,121508.0
2023-01-10 09:40:00,80.97,81.05,80.89,81.0,84641.0,77.1252,77.2014,77.049,77.1538,84641.0
2023-01-10 09:45:00,81.0,81.04,80.8,80.85,70594.0,77.1538,77.1919,76.9633,77.0109,70594.0
2023-01-10 09:50:00,80.84,80.96,80.66,80.96,44332.0,77.0014,77.1157,76.8299,77.1157,44332.0
2023-01-10 09:55:00,80.94,81.05,80.87,80.94,34373.0,77.0966,77.2014,77.0299,77.0966,34373.0
2023-01-10 10:00:00,80.95,80.98,80.79,80.84,38836.0,77.1061,77.1347,76.9537,77.0014,38836.0
2023-01-10 10:05:00,80.85,80.94,80.83,80.88,22983.0,77.0109,77.0966,76.9918,77.0395,22983.0
2023-01-10 10:10:00,80.88,81.06,80.87,80.99,31976.0,77.0395,77.2109,77.0299,77.1442,31976.0
2023-01-10 10:15:00,81.01,81.08,80.92,80.92,18211.0,77.1633,77.23,77.0776,77.0776,18211.0
2023-01-10 10:20:00,80.89,80.93,80.82,80.83,26722.0,77.049,77.0871,76.9823,76.9918,26722.0
2023-01-10 10:25:00,80.83,80.94,80.76,80.82,39090.0,76.9918,77.0966,76.9252,76.9823,39090.0
2023-01-10 10:30:00,80.82,80.82,80.57,80.61,116012.0,76.9823,76.9823,76.7442,76.7823,116012.0
2023-01-10 10:35:00,80.62,80.71,80.58,80.7,31584.0,76.7918,76.8775,76.7537,76.868,31584.0
2023-01-10 10:40:00,80.71,80.72,80.46,80.5,26348.0,76.8775,76.8871,76.6394,76.6775,26348.0
2023-01-10 10:45:00,80.49,80.59,80.46,80.52,34759.0,76.668,76.7632,76.6394,76.6966,34759.0
2023-01-10 10:50:00,80.53,80.74,80.53,80.7,28388.0,76.7061,76.9061,76.7061,76.868,28388.0
2023-01-10 10:55:00,80.71,80.83,80.68,80.79,49667.0,76.8775,76.9918,76.849,76.9537,49667.0
2023-01-10 11:00:00,80.79,80.86,80.76,80.84,18789.0,76.9537,77.0204,76.9252,77.0014,18789.0
2023-01-10 11:05:00,80.85,80.85,80.79,80.79,16980.0,77.0109,77.0109,76.9537,76.9537,16980.0
2023-01-10 11:10:00,80.79,80.87,80.77,80.82,14351.0,76.9537,77.0299,76.9347,76.9823,14351.0
2023-01-10 11:15:00,80.83,80.89,80.78,80.85,31858.0,76.9918,77.049,76.9442,77.0109,31858.0
2023-01-10 11:20:00,80.86,80.93,80.85,80.9,12708.0,77.0204,77.0871,77.0109,77.0585,12708.0
2023-01-10 11:25:00,80.9,80.9,80.74,80.77,53108.0,77.0585,77.0585,76.9061,76.9347,53108.0
2023-01-10 11:30:00,80.77,80.81,80.73,80.78,20333.0,76.9347,76.9728,76.8966,76.9442,20333.0
2023-01-10 11:35:00,80.78,80.85,80.77,80.77,22690.0,76.9442,77.0109,76.9347,76.9347,22690.0
2023-01-10 11:40:00,80.79,80.85,80.79,80.84,19214.0,76.9537,77.0109,76.9537,77.0014,19214.0
2023-01-10 11:45:00,80.82,80.85,80.75,80.83,23528.0,76.9823,77.0109,76.9156,76.9918,23528.0
2023-01-10 11:50:00,80.83,80.9,80.83,80.88,23637.0,76.9918,77.0585,76.9918,77.0395,23637.0
2023-01-10 11:55:00,80.89,80.93,80.87,80.89,14741.0,77.049,77.0871,77.0299,77.049,14741.0
2023-01-10 12:00:00,80.89,80.89,80.71,80.81,29459.0,77.049,77.049,76.8775,76.9728,29459.0
2023-01-10 12:05:00,80.81,80.89,80.79,80.87,27696.0,76.9728,77.049,76.9537,77.0299,27696.0
2023-01-10 12:10:00,80.87,80.94,80.83,80.89,23099.0,77.0299,77.0966,76.9918,77.049,23099.0
2023-01-10 12:15:00,80.9,80.92,80.78,80.79,33928.0,77.0585,77.0776,76.9442,76.9537,33928.0
2023-01-10 12:20:00,80.79,80.86,80.77,80.86,16778.0,76.9537,77.0204,76.9347,77.0204,16778.0
2023-01-10 12:25:00,80.86,80.87,80.8,80.82,61891.0,77.0204,77.0299,76.9633,76.9823,61891.0
2023-01-10 12:30:00,80.82,80.86,80.8,80.85,20905.0,76.9823,77.0204,76.9633,77.0109,20905.0
2023-01-10 12:35:00,80.85,81.0,80.84,81.0,30895.0,77.0109,77.1538,77.0014,77.1538,30895.0
2023-01-10 12:40:00,80.99,81.03,80.96,80.99,15756.0,77.1442,77.1823,77.1157,77.1442,15756.0
2023-01-10 12:45:00,80.98,81.03,80.97,81.0,6272.0,77.1347,77.1823,77.1252,77.1538,6272.0
2023-01-10 12:50:00,81.0,81.03,80.95,80.96,62684.0,77.1538,77.1823,77.1061,77.1157,62684.0
2023-01-10 12:55:00,80.98,81.01,80.97,80.99,7017.0,77.1347,77.1633,77.1252,77.1442,7017.0
2023-01-10 13:00:00,81.0,81.07,80.95,81.05,36121.0,77.1538,77.2204,77.1061,77.2014,36121.0
2023-01-10 13:05:00,81.05,81.12,81.04,81.12,9222.0,77.2014,77.2681,77.1919,77.2681,9222.0
2023-01-10 13:10:00,81.12,81.14,81.08,81.08,127264.0,77.2681,77.2871,77.23,77.23,127264.0
2023-01-10 13:15:00,81.09,81.09,80.99,81.04,17952.0,77.2395,77.2395,77.1442,77.1919,17952.0
2023-01-10 13:20:00,81.03,81.13,81.01,81.13,17592.0,77.1823,77.2776,77.1633,77.2776,17592.0
2023-01-10 13:25:00,81.12,81.15,81.11,81.15,4941.0,77.2681,77.2966,77.2585,77.2966,4941.0
2023-01-10 13:30:00,81.14,81.26,81.13,81.25,14723.0,77.2871,77.4014,77.2776,77.3919,14723.0
2023-01-10 13:35:00,81.25,81.3,81.25,81.27,12913.0,77.3919,77.4395,77.3919,77.411,12913.0
2023-01-10 13:40:00,81.27,81.3,81.21,81.22,36080.0,77.411,77.4395,77.3538,77.3633,36080.0
2023-01-10 13:45:00,81.22,81.23,81.16,81.18,22531.0,77.3633,77.3729,77.3062,77.3252,22531.0
2023-01-10 13:50:00,81.2,81.2,81.15,81.19,10525.0,77.3443,77.3443,77.2966,77.3348,10525.0
2023-01-10 13:55:00,81.19,81.28,81.16,81.27,17745.0,77.3348,77.4205,77.3062,77.411,17745.0
2023-01-10 14:00:00,81.28,81.36,81.28,81.32,17025.0,77.4205,77.4967,77.4205,77.4586,17025.0
2023-01-10 14:05:00,81.33,81.38,81.28,81.36,24920.0,77.4681,77.5157,77.4205,77.4967,24920.0
2023-01-10 14:10:00,81.36,81.45,81.35,81.42,41157.0,77.4967,77.5824,77.4872,77.5538,41157.0
2023-01-10 14:15:00,81.42,81.44,81.39,81.42,18323.0,77.5538,77.5729,77.5253,77.5538,18323.0
2023-01-10 14:20:00,81.42,81.44,81.35,81.39,23830.0,77.5538,77.5729,77.4872,77.5253,23830.0
2023-01-10 14:25:00,81.39,81.44,81.33,81.44,18144.0,77.5253,77.5729,77.4681,77.5729,18144.0
2023-01-10 14:30:00,81.44,81.51,81.42,81.47,20618.0,77.5729,77.6396,77.5538,77.6015,20618.0
2023-01-10 14:35:00,81.47,81.49,81.43,81.44,21337.0,77.6015,77.6205,77.5634,77.5729,21337.0
2023-01-10 14:40:00,81.44,81.46,81.41,81.43,21639.0,77.5729,77.5919,77.5443,77.5634,21639.0
2023-01-10 14:45:00,81.42,81.46,81.37,81.43,25751.0,77.5538,77.5919,77.5062,77.5634,25751.0
2023-01-10 14:50:00,81.45,81.45,81.4,81.44,17245.0,77.5824,77.5824,77.5348,77.5729,17245.0
2023-01-10 14:55:00,81.44,81.47,81.41,81.44,18883.0,77.5729,77.6015,77.5443,77.5729,18883.0
2023-01-10 15:00:00,81.44,81.45,81.37,81.42,35310.0,77.5729,77.5824,77.5062,77.5538,35310.0
2023-01-10 15:05:00,81.42,81.44,81.33,81.4,23966.0,77.5538,77.5729,77.4681,77.5348,23966.0
2023-01-10 15:10:00,81.39,81.47,81.36,81.46,503985.0,77.5253,77.6015,77.4967,77.5919,503985.0
2023-01-10 15:15:00,81.47,81.54,81.47,81.52,40410.0,77.6015,77.6681,77.6015,77.6491,40410.0
2023-01-10 15:20:00,81.51,81.51,81.45,81.46,30803.0,77.6396,77.6396,77.5824,77.5919,30803.0
2023-01-10 15:25:00,81.47,81.5,81.44,81.44,25360.0,77.6015,77.63,77.5729,77.5729,25360.0
2023-01-10 15:30:00,81.45,81.48,81.39,81.48,24569.0,77.5824,77.611,77.5253,77.611,24569.0
2023-01-10 15:35:00,81.48,81.55,81.48,81.53,31569.0,77.611,77.6777,77.611,77.6586,31569.0
2023-01-10 15:40:00,81.52,81.53,81.46,81.48,38580.0,77.6491,77.6586,77.5919,77.611,38580.0
2023-01-10 15:45:00,81.48,81.58,81.47,81.56,44975.0,77.611,77.7062,77.6015,77.6872,44975.0
2023-01-10 15:50:00,81.56,81.66,81.55,81.65,110824.0,77.6872,77.7824,77.6777,77.7729,110824.0
2023-01-10 15:55:00,81.65,81.75,81.65,81.68,225119.0,77.7729,77.8682,77.7729,77.8015,225119.0
2023-01-11 09:30:00,82.55,82.71,82.42,82.56,173730.0,78.6302,78.7826,78.5063,78.6397,173730.0
2023-01-11 09:35:00,82.58,82.62,82.51,82.57,71564.0,78.6587,78.6968,78.5921,78.6492,71564.0
2023-01-11 09:40:00,82.59,82.65,82.54,82.63,40369.0,78.6683,78.7254,78.6206,78.7064,40369.0
2023-01-11 09:45:00,82.63,82.64,82.53,82.54,63611.0,78.7064,78.7159,78.6111,78.6206,63611.0
2023-01-11 09:50:00,82.53,82.54,82.31,82.31,53056.0,78.6111,78.6206,78.4016,78.4016,53056.0
2023-01-11 09:55:00,82.31,82.41,82.28,82.38,60927.0,78.4016,78.4968,78.373,78.4682,60927.0
2023-01-11 10:00:00,82.38,82.43,82.32,82.36,37693.0,78.4682,78.5159,78.4111,78.4492,37693.0
2023-01-11 10:05:00,82.37,82.55,82.33,82.49,273728.0,78.4587,78.6302,78.4206,78.573,273728.0
2023-01-11 10:10:00,82.48,82.5,82.31,82.31,63813.0,78.5635,78.5825,78.4016,78.4016,63813.0
2023-01-11 10:15:00,82.32,82.33,82.2,82.32,113635.0,78.4111,78.4206,78.2968,78.4111,113635.0
2023-01-11 10:20:00,82.31,82.34,82.21,82.22,41222.0,78.4016,78.4301,78.3063,78.3158,41222.0
2023-01-11 10:25:00,82.22,82.31,82.2,82.29,77397.0,78.3158,78.4016,78.2968,78.3825,77397.0
2023-01-11 10:30:00,82.3,82.3,82.18,82.19,49310.0,78.392,78.392,78.2777,78.2873,49310.0
2023-01-11 10:35:00,82.19,82.2,82.06,82.18,57089.0,78.2873,78.2968,78.1634,78.2777,57089.0
2023-01-11 10:40:00,82.19,82.29,82.19,82.27,29011.0,78.2873,78.3825,78.2873,78.3635,29011.0
2023-01-11 10:45:00,82.27,82.34,82.27,82.34,15445.0,78.3635,78.4301,78.3635,78.4301,15445.0
2023-01-11 10:50:00,82.34,82.34,82.21,82.24,49820.0,78.4301,78.4301,78.3063,78.3349,49820.0
2023-01-11 10:55:00,82.25,82.26,82.12,82.13,21073.0,78.3444,78.3539,78.2206,78.2301,21073.0
2023-01-11 11:00:00,82.14,82.21,82.11,82.17,28631.0,78.2396,78.3063,78.2111,78.2682,28631.0
2023-01-11 11:05:00,82.18,82.25,82.18,82.25,11067.0,78.2777,78.3444,78.2777,78.3444,11067.0
2023-01-11 11:10:00,82.26,82.37,82.24,82.37,28975.0,78.3539,78.4587,78.3349,78.4587,28975.0
2023-01-11 11:15:00,82.36,82.37,82.26,82.28,19000.0,78.4492,78.4587,78.3539,78.373,19000.0
2023-01-11 11:20:00,82.28,82.32,82.26,82.28,33019.0,78.373,78.4111,78.3539,78.373,33019.0
2023-01-11 11:25:00,82.27,82.34,82.27,82.34,11264.0,78.3635,78.4301,78.3635,78.4301,11264.0
2023-01-11 11:30:00,82.34,82.4,82.34,82.38,11478.0,78.4301,78.4873,78.4301,78.4682,11478.0
2023-01-11 11:35:00,82.38,82.38,82.27,82.32,46915.0,78.4682,78.4682,78.3635,78.4111,46915.0
2023-01-11 11:40:00,82.33,82.42,82.31,82.42,12562.0,78.4206,78.5063,78.4016,78.5063,12562.0
2023-01-11 11:45:00,82.42,82.47,82.41,82.46,26019.0,78.5063,78.554,78.4968,78.5444,26019.0
2023-01-11 11:50:00,82.46,82.52,82.42,82.5,9491.0,78.5444,78.6016,78.5063,78.5825,9491.0
2023-01-11 11:55:00,82.51,82.55,82.48,82.51,9091.0,78.5921,78.6302,78.5635,78.5921,9091.0
2023-01-11 12:00:00,82.52,82.59,82.52,82.55,13660.0,78.6016,78.6683,78.6016,78.6302,13660.0
2023-01-11 12:05:00,82.52,82.59,82.51,82.58,13303.0,78.6016,78.6683,78.5921,78.6587,13303.0
2023-01-11 12:10:00,82.59,82.63,82.57,82.57,45748.0,78.6683,78.7064,78.6492,78.6492,45748.0
2023-01-11 12:15:00,82.56,82.58,82.48,82.48,15248.0,78.6397,78.6587,78.5635,78.5635,15248.0
2023-01-11 12:20:00,82.48,82.54,82.46,82.5,43064.0,78.5635,78.6206,78.5444,78.5825,43064.0
2023-01-11 12:25:00,82.5,82.51,82.45,82.49,43254.0,78.5825,78.5921,78.5349,78.573,43254.0
2023-01-11 12:30:00,82.5,82.51,82.43,82.45,53160.0,78.5825,78.5921,78.5159,78.5349,53160.0
2023-01-11 12:35:00,82.45,82.53,82.45,82.53,44922.0,78.5349,78.6111,78.5349,78.6111,44922.0
2023-01-11 12:40:00,82.52,82.53,82.49,82.52,46379.0,78.6016,78.6111,78.573,78.6016,46379.0
2023-01-11 12:45:00,82.52,82.54,82.49,82.52,47311.0,78.6016,78.6206,78.573,78.6016,47311.0
2023-01-11 12:50:00,82.52,82.55,82.5,82.52,49107.0,78.6016,78.6302,78.5825,78.6016,49107.0
2023-01-11 12:55:00,82.51,82.55,82.49,82.51,45028.0,78.5921,78.6302,78.573,78.5921,45028.0
2023-01-11 13:00:00,82.53,82.61,82.52,82.59,38618.0,78.6111,78.6873,78.6016,78.6683,38618.0
2023-01-11 13:05:00,82.59,82.6,82.55,82.59,45758.0,78.6683,78.6778,78.6302,78.6683,45758.0
2023-01-11 13:10:00,82.59,82.71,82.56,82.66,143252.0,78.6683,78.7826,78.6397,78.7349,143252.0
2023-01-11 13:15:00,82.66,82.66,82.46,82.59,142478.0,78.7349,78.7349,78.5444,78.6683,142478.0
2023-01-11 13:20:00,82.59,82.6,82.55,82.59,47729.0,78.6683,78.6778,78.6302,78.6683,47729.0
2023-01-11 13:25:00,82.59,82.69,82.58,82.67,66438.0,78.6683,78.7635,78.6587,78.7445,66438.0
2023-01-11 13:30:00,82.68,82.74,82.66,82.72,45510.0,78.754,78.8111,78.7349,78.7921,45510.0
2023-01-11 13:35:00,82.73,82.75,82.7,82.73,49113.0,78.8016,78.8207,78.773,78.8016,49113.0
2023-01-11 13:40:00,82.73,82.8,82.72,82.77,40836.0,78.8016,78.8683,78.7921,78.8397,40836.0
2023-01-11 13:45:00,82.77,82.78,82.72,82.73,46390.0,78.8397,78.8493,78.7921,78.8016,46390.0
2023-01-11 13:50:00,82.73,82.73,82.62,82.63,61723.0,78.8016,78.8016,78.6968,78.7064,61723.0
2023-01-11 13:55:00,82.63,82.7,82.63,82.7,62826.0,78.7064,78.773,78.7064,78.773,62826.0
2023-01-11 14:00:00,82.7,82.73,82.65,82.66,49719.0,78.773,78.8016,78.7254,78.7349,49719.0
2023-01-11 14:05:00,82.66,82.66,82.54,82.59,15547.0,78.7349,78.7349,78.6206,78.6683,15547.0
2023-01-11 14:10:00,82.59,82.62,82.53,82.55,19900.0,78.6683,78.6968,78.6111,78.6302,19900.0
2023-01-11 14:15:00,82.55,82.59,82.52,82.58,43313.0,78.6302,78.6683,78.6016,78.6587,43313.0
2023-01-11 14:20:00,82.58,82.59,82.55,82.57,34274.0,78.6587,78.6683,78.6302,78.6492,34274.0
2023-01-11 14:25:00,82.58,82.65,82.57,82.63,26541.0,78.6587,78.7254,78.6492,78.7064,26541.0
2023-01-11 14:30:00,82.63,82.7,82.62,82.69,35604.0,78.7064,78.773,78.6968,78.7635,35604.0
2023-01-11 14:35:00,82.7,82.75,82.68,82.73,32896.0,78.773,78.8207,78.754,78.8016,32896.0
2023-01-11 14:40:00,82.73,82.77,82.71,82.77,40750.0,78.8016,78.8397,78.7826,78.8397,40750.0
2023-01-11 14:45:00,82.77,82.8,82.75,82.76,30187.0,78.8397,78.8683,78.8207,78.8302,30187.0
2023-01-11 14:50:00,82.77,82.78,82.74,82.76,28190.0,78.8397,78.8493,78.8111,78.8302,28190.0
2023-01-11 14:55:00,82.76,82.79,82.74,82.79,37245.0,78.8302,78.8588,78.8111,78.8588,37245.0
2023-01-11 15:00:00,82.79,82.85,82.77,82.84,17167.0,78.8588,78.9159,78.8397,78.9064,17167.0
2023-01-11 15:05:00,82.84,82.85,82.69,82.8,176157.0,78.9064,78.9159,78.7635,78.8683,176157.0
2023-01-11 15:10:00,82.81,82.87,82.79,82.83,88913.0,78.8778,78.935,78.8588,78.8969,88913.0
2023-01-11 15:15:00,82.84,82.9,82.83,82.84,87411.0,78.9064,78.9636,78.8969,78.9064,87411.0
2023-01-11 15:20:00,82.86,82.87,82.82,82.82,22015.0,78.9255,78.935,78.8874,78.8874,22015.0
2023-01-11 15:25:00,82.83,82.86,82.76,82.78,20480.0,78.8969,78.9255,78.8302,78.8493,20480.0
2023-01-11 15:30:00,82.78,82.79,82.68,82.7,33159.0,78.8493,78.8588,78.754,78.773,33159.0
2023-01-11 15:35:00,82.69,82.71,82.66,82.7,38517.0,78.7635,78.7826,78.7349,78.773,38517.0
2023-01-11 15:40:00,82.7,82.76,82.65,82.76,91818.0,78.773,78.8302,78.7254,78.8302,91818.0
2023-01-11 15:45:00,82.76,82.8,82.72,82.8,61496.0,78.8302,78.8683,78.7921,78.8683,61496.0
2023-01-11 15:50:00,82.8,82.9,82.77,82.9,135572.0,78.8683,78.9636,78.8397,78.9636,135572.0
2023-01-11 15:55:00,82.9,83.01,82.9,82.98,174232.0,78.9636,79.0683,78.9636,79.0398,174232.0
2023-01-12 09:30:00,83.16,83.34,83.02,83.02,103363.0,79.2112,79.3827,79.0779,79.0779,103363.0
2023-01-12 09:35:00,83.02,83.1,82.86,82.86,58000.0,79.0779,79.1541,78.9255,78.9255,58000.0
2023-01-12 09:40:00,82.86,82.89,82.51,82.51,76864.0,78.9255,78.954,78.5921,78.5921,76864.0
2023-01-12 09:45:00,82.5,82.53,82.37,82.4,69477.0,78.5825,78.6111,78.4587,78.4873,69477.0
2023-01-12 09:50:00,82.4,82.54,82.33,82.4,68707.0,78.4873,78.6206,78.4206,78.4873,68707.0
2023-01-12 09:55:00,82.39,82.64,82.37,82.61,73224.0,78.4778,78.7159,78.4587,78.6873,73224.0
2023-01-12 10:00:00,82.62,82.75,82.58,82.68,36306.0,78.6968,78.8207,78.6587,78.754,36306.0
2023-01-12 10:05:00,82.69,82.71,82.52,82.64,31519.0,78.7635,78.7826,78.6016,78.7159,31519.0
2023-01-12 10:10:00,82.68,83.01,82.67,82.87,30135.0,78.754,79.0683,78.7445,78.935,30135.0
2023-01-12 10:15:00,82.84,82.93,82.83,82.87,27525.0,78.9064,78.9921,78.8969,78.935,27525.0
2023-01-12 10:20:00,82.9,82.95,82.83,82.92,43323.0,78.9636,79.0112,78.8969,78.9826,43323.0
2023-01-12 10:25:00,82.92,83.0,82.8,82.86,31948.0,78.9826,79.0588,78.8683,78.9255,31948.0
2023-01-12 10:30:00,82.86,82.91,82.73,82.89,29297.0,78.9255,78.9731,78.8016,78.954,29297.0
2023-01-12 10:35:00,82.88,82.96,82.88,82.94,28154.0,78.9445,79.0207,78.9445,79.0017,28154.0
2023-01-12 10:40:00,82.93,82.95,82.57,82.63,32980.0,78.9921,79.0112,78.6492,78.7064,32980.0
2023-01-12 10:45:00,82.63,82.71,82.54,82.68,46028.0,78.7064,78.7826,78.6206,78.754,46028.0
2023-01-12 10:50:00,82.67,82.82,82.61,82.8,39849.0,78.7445,78.8874,78.6873,78.8683,39849.0
2023-01-12 10:55:00,82.8,82.92,82.76,82.78,72777.0,78.8683,78.9826,78.8302,78.8493,72777.0
2023-01-12 11:00:00,82.79,82.8,82.55,82.7,54563.0,78.8588,78.8683,78.6302,78.773,54563.0
2023-01-12 11:05:00,82.69,82.76,82.64,82.7,22479.0,78.7635,78.8302,78.7159,78.773,22479.0
2023-01-12 11:10:00,82.71,82.86,82.69,82.86,28791.0,78.7826,78.9255,78.7635,78.9255,28791.0
2023-01-12 11:15:00,82.86,82.91,82.84,82.86,32308.0,78.9255,78.9731,78.9064,78.9255,32308.0
2023-01-12 11:20:00,82.87,82.91,82.83,82.85,21391.0,78.935,78.9731,78.8969,78.9159,21391.0
2023-01-12 11:25:00,82.85,82.88,82.72,82.81,23319.0,78.9159,78.9445,78.7921,78.8778,23319.0
2023-01-12 11:30:00,82.81,82.82,82.67,82.75,27164.0,78.8778,78.8874,78.7445,78.8207,27164.0
2023-01-12 11:35:00,82.75,82.87,82.7,82.8,53082.0,78.8207,78.935,78.773,78.8683,53082.0
2023-01-12 11:40:00,82.8,82.99,82.79,82.98,42401.0,78.8683,79.0493,78.8588,79.0398,42401.0
2023-01-12 11:45:00,82.99,83.01,82.89,82.91,44286.0,79.0493,79.0683,78.954,78.9731,44286.0
2023-01-12 11:50:00,82.89,82.97,82.88,82.93,20978.0,78.954,79.0302,78.9445,78.9921,20978.0
2023-01-12 11:55:00,82.95,83.04,82.94,83.01,24047.0,79.0112,79.0969,79.0017,79.0683,24047.0
2023-01-12 12:00:00,83.01,83.08,83.0,83.07,18355.0,79.0683,79.135,79.0588,79.1255,18355.0
2023-01-12 12:05:00,83.09,83.17,83.04,83.12,15867.0,79.1445,79.2207,79.0969,79.1731,15867.0
2023-01-12 12:10:00,83.12,83.22,83.12,83.18,17968.0,79.1731,79.2684,79.1731,79.2303,17968.0
2023-01-12 12:15:00,83.17,83.27,83.17,83.24,22076.0,79.2207,79.316,79.2207,79.2874,22076.0
2023-01-12 12:20:00,83.25,83.27,83.2,83.25,15464.0,79.2969,79.316,79.2493,79.2969,15464.0
2023-01-12 12:25:00,83.25,83.31,83.22,83.31,24413.0,79.2969,79.3541,79.2684,79.3541,24413.0
2023-01-12 12:30:00,83.3,83.37,83.27,83.34,8697.0,79.3446,79.4112,79.316,79.3827,8697.0
2023-01-12 12:35:00,83.37,83.4,83.33,83.33,15123.0,79.4112,79.4398,79.3731,79.3731,15123.0
2023-01-12 12:40:00,83.33,83.36,83.3,83.32,15846.0,79.3731,79.4017,79.3446,79.3636,15846.0
2023-01-12 12:45:00,83.33,83.39,83.33,83.33,23097.0,79.3731,79.4303,79.3731,79.3731,23097.0
2023-01-12 12:50:00,83.34,83.41,83.34,83.39,10417.0,79.3827,79.4493,79.3827,79.4303,10417.0
2023-01-12 12:55:00,83.39,83.41,83.37,83.37,10676.0,79.4303,79.4493,79.4112,79.4112,10676.0
2023-01-12 13:00:00,83.38,83.42,83.34,83.38,85227.0,79.4208,79.4589,79.3827,79.4208,85227.0
2023-01-12 13:05:00,83.37,83.38,83.3,83.31,27593.0,79.4112,79.4208,79.3446,79.3541,27593.0
2023-01-12 13:10:00,83.31,83.36,83.28,83.34,9640.0,79.3541,79.4017,79.3255,79.3827,9640.0
2023-01-12 13:15:00,83.35,83.52,83.34,83.36,38385.0,79.3922,79.5541,79.3827,79.4017,38385.0
2023-01-12 13:20:00,83.35,83.36,83.3,83.3,36742.0,79.3922,79.4017,79.3446,79.3446,36742.0
2023-01-12 13:25:00,83.3,83.3,82.9,82.94,107754.0,79.3446,79.3446,78.9636,79.0017,107754.0
2023-01-12 13:30:00,82.94,83.11,82.9,83.08,65037.0,79.0017,79.1636,78.9636,79.135,65037.0
2023-01-12 13:35:00,83.09,83.25,83.09,83.24,35104.0,79.1445,79.2969,79.1445,79.2874,35104.0
2023-01-12 13:40:00,83.24,83.28,83.21,83.26,26633.0,79.2874,79.3255,79.2588,79.3065,26633.0
2023-01-12 13:45:00,83.26,83.35,83.25,83.33,43962.0,79.3065,79.3922,79.2969,79.3731,43962.0
2023-01-12 13:50:00,83.32,83.46,83.31,83.44,24520.0,79.3636,79.497,79.3541,79.4779,24520.0
2023-01-12 13:55:00,83.42,83.5,83.42,83.47,25680.0,79.4589,79.5351,79.4589,79.5065,25680.0
2023-01-12 14:00:00,83.49,83.52,83.4,83.41,29285.0,79.5255,79.5541,79.4398,79.4493,29285.0
2023-01-12 14:05:00,83.41,83.45,83.33,83.36,26717.0,79.4493,79.4874,79.3731,79.4017,26717.0
2023-01-12 14:10:00,83.36,83.45,83.33,83.45,21883.0,79.4017,79.4874,79.3731,79.4874,21883.0
2023-01-12 14:15:00,83.44,83.45,83.4,83.42,14435.0,79.4779,79.4874,79.4398,79.4589,14435.0
2023-01-12 14:20:00,83.43,83.46,83.32,83.37,17864.0,79.4684,79.497,79.3636,79.4112,17864.0
2023-01-12 14:25:00,83.36,83.4,83.33,83.34,18582.0,79.4017,79.4398,79.3731,79.3827,18582.0
2023-01-12 14:30:00,83.34,83.39,83.28,83.36,51533.0,79.3827,79.4303,79.3255,79.4017,51533.0
2023-01-12 14:35:00,83.36,83.38,83.31,83.33,29770.0,79.4017,79.4208,79.3541,79.3731,29770.0
2023-01-12 14:40:00,83.34,83.39,83.28,83.31,30391.0,79.3827,79.4303,79.3255,79.3541,30391.0
2023-01-12 14:45:00,83.32,83.36,83.31,83.31,16520.0,79.3636,79.4017,79.3541,79.3541,16520.0
2023-01-12 14:50:00,83.31,83.31,83.17,83.19,34621.0,79.3541,79.3541,79.2207,79.2398,34621.0
2023-01-12 14:55:00,83.2,83.29,83.14,83.28,14107.0,79.2493,79.335,79.1922,79.3255,14107.0
2023-01-12 15:00:00,83.29,83.32,83.21,83.27,23341.0,79.335,79.3636,79.2588,79.316,23341.0
2023-01-12 15:05:00,83.27,83.27,83.15,83.16,20665.0,79.316,79.316,79.2017,79.2112,20665.0
2023-01-12 15:10:00,83.16,83.18,83.1,83.12,23018.0,79.2112,79.2303,79.1541,79.1731,23018.0
2023-01-12 15:15:00,83.13,83.14,83.05,83.07,18233.0,79.1826,79.1922,79.1064,79.1255,18233.0
2023-01-12 15:20:00,83.06,83.19,83.03,83.17,36793.0,79.116,79.2398,79.0874,79.2207,36793.0
2023-01-12 15:25:00,83.17,83.21,83.14,83.17,20444.0,79.2207,79.2588,79.1922,79.2207,20444.0
2023-01-12 15:30:00,83.18,83.23,83.15,83.21,34904.0,79.2303,79.2779,79.2017,79.2588,34904.0
2023-01-12 15:35:00,83.21,83.21,83.08,83.14,40437.0,79.2588,79.2588,79.135,79.1922,40437.0
2023-01-12 15:40:00,83.14,83.2,83.14,83.17,33994.0,79.1922,79.2493,79.1922,79.2207,33994.0
2023-01-12 15:45:00,83.16,83.17,83.03,83.07,56183.0,79.2112,79.2207,79.0874,79.1255,56183.0
2023-01-12 15:50:00,83.07,83.21,83.07,83.19,102658.0,79.1255,79.2588,79.1255,79.2398,102658.0
2023-01-12 15:55:00,83.19,83.31,83.17,83.28,147808.0,79.2398,79.3541,79.2207,79.3255,147808.0
2023-01-13 09:30:00,82.8,83.03,82.73,83.01,103784.0,78.8683,79.0874,78.8016,79.0683,103784.0
2023-01-13 09:35:00,83.0,83.0,82.84,82.93,113019.0,79.0588,79.0588,78.9064,78.9921,113019.0
2023-01-13 09:40:00,82.93,83.0,82.85,82.96,92716.0,78.9921,79.0588,78.9159,79.0207,92716.0
2023-01-13 09:45:00,82.96,83.13,82.91,83.07,57104.0,79.0207,79.1826,78.9731,79.1255,57104.0
2023-01-13 09:50:00,83.06,83.15,83.04,83.13,77397.0,79.116,79.2017,79.0969,79.1826,77397.0
2023-01-13 09:55:00,83.13,83.18,83.09,83.1,31786.0,79.1826,79.2303,79.1445,79.1541,31786.0
2023-01-13 10:00:00,83.11,83.28,82.96,83.11,192426.0,79.1636,79.3255,79.0207,79.1636,192426.0
2023-01-13 10:05:00,83.12,83.24,83.08,83.16,19967.0,79.1731,79.2874,79.135,79.2112,19967.0
2023-01-13 10:10:00,83.16,83.29,83.13,83.24,38871.0,79.2112,79.335,79.1826,79.2874,38871.0
2023-01-13 10:15:00,83.25,83.3,83.21,83.26,34039.0,79.2969,79.3446,79.2588,79.3065,34039.0
2023-01-13 10:20:00,83.27,83.4,83.23,83.39,28845.0,79.316,79.4398,79.2779,79.4303,28845.0
2023-01-13 10:25:00,83.39,83.4,83.32,83.35,23935.0,79.4303,79.4398,79.3636,79.3922,23935.0
2023-01-13 10:30:00,83.36,83.4,83.2,83.21,53520.0,79.4017,79.4398,79.2493,79.2588,53520.0
2023-01-13 10:35:00,83.22,83.28,83.2,83.21,28534.0,79.2684,79.3255,79.2493,79.2588,28534.0
2023-01-13 10:40:00,83.22,83.28,83.2,83.2,62743.0,79.2684,79.3255,79.2493,79.2493,62743.0
2023-01-13 10:45:00,83.2,83.29,83.18,83.28,45328.0,79.2493,79.335,79.2303,79.3255,45328.0
2023-01-13 10:50:00,83.29,83.3,83.19,83.22,22354.0,79.335,79.3446,79.2398,79.2684,22354.0
2023-01-13 10:55:00,83.22,83.23,83.07,83.13,67012.0,79.2684,79.2779,79.1255,79.1826,67012.0
2023-01-13 11:00:00,83.13,83.16,83.07,83.1,42633.0,79.1826,79.2112,79.1255,79.1541,42633.0
2023-01-13 11:05:00,83.09,83.09,82.98,83.0,33673.0,79.1445,79.1445,79.0398,79.0588,33673.0
2023-01-13 11:10:00,83.0,83.03,82.96,82.99,42826.0,79.0588,79.0874,79.0207,79.0493,42826.0
2023-01-13 11:15:00,83.0,83.02,82.96,83.01,11888.0,79.0588,79.0779,79.0207,79.0683,11888.0
2023-01-13 11:20:00,83.01,83.18,83.01,83.17,21144.0,79.0683,79.2303,79.0683,79.2207,21144.0
2023-01-13 11:25:00,83.17,83.18,83.1,83.13,11978.0,79.2207,79.2303,79.1541,79.1826,11978.0
2023-01-13 11:30:00,83.15,83.15,83.03,83.08,18806.0,79.2017,79.2017,79.0874,79.135,18806.0
2023-01-13 11:35:00,83.08,83.09,83.01,83.03,20364.0,79.135,79.1445,79.0683,79.0874,20364.0
2023-01-13 11:40:00,83.05,83.12,83.02,83.12,18105.0,79.1064,79.1731,79.0779,79.1731,18105.0
2023-01-13 11:45:00,83.11,83.11,83.03,83.08,9988.0,79.1636,79.1636,79.0874,79.135,9988.0
2023-01-13 11:50:00,83.07,83.12,83.03,83.05,39425.0,79.1255,79.1731,79.0874,79.1064,39425.0
2023-01-13 11:55:00,83.06,83.06,82.95,83.02,31512.0,79.116,79.116,79.0112,79.0779,31512.0
2023-01-13 12:00:00,83.03,83.04,82.99,82.99,13666.0,79.0874,79.0969,79.0493,79.0493,13666.0
2023-01-13 12:05:00,82.97,83.02,82.95,83.01,19054.0,79.0302,79.0779,79.0112,79.0683,19054.0
2023-01-13 12:10:00,83.03,83.15,83.03,83.14,18882.0,79.0874,79.2017,79.0874,79.1922,18882.0
2023-01-13 12:15:00,83.13,83.18,83.13,83.17,5550.0,79.1826,79.2303,79.1826,79.2207,5550.0
2023-01-13 12:20:00,83.17,83.2,83.13,83.13,9347.0,79.2207,79.2493,79.1826,79.1826,9347.0
2023-01-13 12:25:00,83.14,83.21,83.14,83.2,7763.0,79.1922,79.2588,79.1922,79.2493,7763.0
2023-01-13 12:30:00,83.2,83.21,83.14,83.18,4178.0,79.2493,79.2588,79.1922,79.2303,4178.0
2023-01-13 12:35:00,83.16,83.16,83.13,83.13,11110.0,79.2112,79.2112,79.1826,79.1826,11110.0
2023-01-13 12:40:00,83.15,83.18,83.11,83.18,8034.0,79.2017,79.2303,79.1636,79.2303,8034.0
2023-01-13 12:45:00,83.2,83.23,83.17,83.2,24456.0,79.2493,79.2779,79.2207,79.2493,24456.0
2023-01-13 12:50:00,83.2,83.27,83.2,83.26,7779.0,79.2493,79.316,79.2493,79.3065,7779.0
2023-01-13 12:55:00,83.26,83.3,83.24,83.26,12710.0,79.3065,79.3446,79.2874,79.3065,12710.0
2023-01-13 13:00:00,83.27,83.36,83.26,83.33,7505.0,79.316,79.4017,79.3065,79.3731,7505.0
2023-01-13 13:05:00,83.33,83.34,83.29,83.33,22602.0,79.3731,79.3827,79.335,79.3731,22602.0
2023-01-13 13:10:00,83.32,83.38,83.32,83.37,10434.0,79.3636,79.4208,79.3636,79.4112,10434.0
2023-01-13 13:15:00,83.37,83.37,83.29,83.29,9931.0,79.4112,79.4112,79.335,79.335,9931.0
2023-01-13 13:20:00,83.29,83.31,83.24,83.24,6854.0,79.335,79.3541,79.2874,79.2874,6854.0
2023-01-13 13:25:00,83.25,83.27,83.24,83.27,9030.0,79.2969,79.316,79.2874,79.316,9030.0
2023-01-13 13:30:00,83.28,83.36,83.28,83.35,32446.0,79.3255,79.4017,79.3255,79.3922,32446.0
2023-01-13 13:35:00,83.35,83.39,83.31,83.39,18541.0,79.3922,79.4303,79.3541,79.4303,18541.0
2023-01-13 13:40:00,83.39,83.49,83.39,83.47,26631.0,79.4303,79.5255,79.4303,79.5065,26631.0
2023-01-13 13:45:00,83.47,83.56,83.45,83.56,11277.0,79.5065,79.5922,79.4874,79.5922,11277.0
2023-01-13 13:50:00,83.55,83.56,83.49,83.49,35140.0,79.5827,79.5922,79.5255,79.5255,35140.0
2023-01-13 13:55:00,83.49,83.56,83.49,83.54,12042.0,79.5255,79.5922,79.5255,79.5732,12042.0
2023-01-13 14:00:00,83.56,83.59,83.48,83.51,40242.0,79.5922,79.6208,79.516,79.5446,40242.0
2023-01-13 14:05:00,83.51,83.53,83.48,83.49,8825.0,79.5446,79.5636,79.516,79.5255,8825.0
2023-01-13 14:10:00,83.5,83.55,83.5,83.53,23268.0,79.5351,79.5827,79.5351,79.5636,23268.0
2023-01-13 14:15:00,83.53,83.56,83.51,83.52,15480.0,79.5636,79.5922,79.5446,79.5541,15480.0
2023-01-13 14:20:00,83.52,83.53,83.47,83.48,14188.0,79.5541,79.5636,79.5065,79.516,14188.0
2023-01-13 14:25:00,83.49,83.54,83.48,83.53,7228.0,79.5255,79.5732,79.516,79.5636,7228.0
2023-01-13 14:30:00,83.54,83.55,83.51,83.54,16417.0,79.5732,79.5827,79.5446,79.5732,16417.0
2023-01-13 14:35:00,83.54,83.62,83.49,83.62,22421.0,79.5732,79.6494,79.5255,79.6494,22421.0
2023-01-13 14:40:00,83.63,83.63,83.58,83.63,5681.0,79.6589,79.6589,79.6113,79.6589,5681.0
2023-01-13 14:45:00,83.63,83.72,83.63,83.7,13216.0,79.6589,79.7446,79.6589,79.7256,13216.0
2023-01-13 14:50:00,83.69,83.69,83.64,83.65,18380.0,79.716,79.716,79.6684,79.6779,18380.0
2023-01-13 14:55:00,83.66,83.74,83.63,83.73,12542.0,79.6875,79.7637,79.6589,79.7541,12542.0
2023-01-13 15:00:00,83.73,83.81,83.73,83.81,14192.0,79.7541,79.8303,79.7541,79.8303,14192.0
2023-01-13 15:05:00,83.81,83.83,83.75,83.79,43691.0,79.8303,79.8494,79.7732,79.8113,43691.0
2023-01-13 15:10:00,83.79,83.82,83.72,83.74,40848.0,79.8113,79.8399,79.7446,79.7637,40848.0
2023-01-13 15:15:00,83.73,83.81,83.73,83.8,23934.0,79.7541,79.8303,79.7541,79.8208,23934.0
2023-01-13 15:20:00,83.8,83.83,83.79,83.81,49953.0,79.8208,79.8494,79.8113,79.8303,49953.0
2023-01-13 15:25:00,83.81,83.84,83.8,83.84,10396.0,79.8303,79.8589,79.8208,79.8589,10396.0
2023-01-13 15:30:00,83.85,83.85,83.8,83.81,17537.0,79.8684,79.8684,79.8208,79.8303,17537.0
2023-01-13 15:35:00,83.81,83.94,83.81,83.94,60111.0,79.8303,79.9542,79.8303,79.9542,60111.0
2023-01-13 15:40:00,83.95,83.96,83.88,83.89,58417.0,79.9637,79.9732,79.897,79.9065,58417.0
2023-01-13 15:45:00,83.89,83.89,83.76,83.83,67783.0,79.9065,79.9065,79.7827,79.8494,67783.0
2023-01-13 15:50:00,83.84,83.85,83.76,83.84,72370.0,79.8589,79.8684,79.7827,79.8589,72370.0
2023-01-13 15:55:00,83.84,83.91,83.81,83.82,167742.0,79.8589,79.9256,79.8303,79.8399,167742.0
2023-01-17 09:30:00,83.93,83.94,83.66,83.73,93317.0,79.9446,79.9542,79.6875,79.7541,93317.0
2023-01-17 09:35:00,83.75,83.87,83.74,83.84,62661.0,79.7732,79.8875,79.7637,79.8589,62661.0
2023-01-17 09:40:00,83.83,83.87,83.75,83.83,172445.0,79.8494,79.8875,79.7732,79.8494,172445.0
2023-01-17 09:45:00,83.84,83.88,83.8,83.84,61842.0,79.8589,79.897,79.8208,79.8589,61842.0
2023-01-17 09:50:00,83.83,83.86,83.79,83.84,23454.0,79.8494,79.878,79.8113,79.8589,23454.0
2023-01-17 09:55:00,83.82,83.85,83.71,83.79,41943.0,79.8399,79.8684,79.7351,79.8113,41943.0
2023-01-17 10:00:00,83.8,84.09,83.8,83.97,167357.0,79.8208,80.097,79.8208,79.9827,167357.0
2023-01-17 10:05:00,83.98,84.01,83.84,83.86,29982.0,79.9923,80.0208,79.8589,79.878,29982.0
2023-01-17 10:10:00,83.87,83.89,83.77,83.77,27794.0,79.8875,79.9065,79.7922,79.7922,27794.0
2023-01-17 10:15:00,83.77,83.79,83.67,83.69,67625.0,79.7922,79.8113,79.697,79.716,67625.0
2023-01-17 10:20:00,83.69,83.79,83.68,83.74,49705.0,79.716,79.8113,79.7065,79.7637,49705.0
2023-01-17 10:25:00,83.75,83.78,83.67,83.71,32937.0,79.7732,79.8018,79.697,79.7351,32937.0
2023-01-17 10:30:00,83.72,83.75,83.63,83.69,30280.0,79.7446,79.7732,79.6589,79.716,30280.0
2023-01-17 10:35:00,83.68,83.68,83.48,83.48,18726.0,79.7065,79.7065,79.516,79.516,18726.0
2023-01-17 10:40:00,83.51,83.51,83.24,83.28,51757.0,79.5446,79.5446,79.2874,79.3255,51757.0
2023-01-17 10:45:00,83.28,83.28,83.19,83.23,22472.0,79.3255,79.3255,79.2398,79.2779,22472.0
2023-01-17 10:50:00,83.23,83.26,83.1,83.15,18974.0,79.2779,79.3065,79.1541,79.2017,18974.0
2023-01-17 10:55:00,83.16,83.16,83.04,83.13,27559.0,79.2112,79.2112,79.0969,79.1826,27559.0
2023-01-17 11:00:00,83.13,83.19,83.1,83.17,34870.0,79.1826,79.2398,79.1541,79.2207,34870.0
2023-01-17 11:05:00,83.18,83.22,83.11,83.16,39217.0,79.2303,79.2684,79.1636,79.2112,39217.0
2023-01-17 11:10:00,83.16,83.17,83.04,83.08,100813.0,79.2112,79.2207,79.0969,79.135,100813.0
2023-01-17 11:15:00,83.09,83.13,83.06,83.12,33505.0,79.1445,79.1826,79.116,79.1731,33505.0
2023-01-17 11:20:00,83.13,83.14,83.0,83.02,35305.0,79.1826,79.1922,79.0588,79.0779,35305.0
2023-01-17 11:25:00,83.02,83.15,83.0,83.11,42357.0,79.0779,79.2017,79.0588,79.1636,42357.0
2023-01-17 11:30:00,83.11,83.18,83.08,83.1,63494.0,79.1636,79.2303,79.135,79.1541,63494.0
2023-01-17 11:35:00,83.1,83.12,82.98,83.01,23003.0,79.1541,79.1731,79.0398,79.0683,23003.0
2023-01-17 11:40:00,83.01,83.08,83.01,83.05,33916.0,79.0683,79.135,79.0683,79.1064,33916.0
2023-01-17 11:45:00,83.04,83.15,83.03,83.15,26321.0,79.0969,79.2017,79.0874,79.2017,26321.0
2023-01-17 11:50:00,83.14,83.18,83.13,83.16,29160.0,79.1922,79.2303,79.1826,79.2112,29160.0
2023-01-17 11:55:00,83.16,83.21,83.12,83.17,28499.0,79.2112,79.2588,79.1731,79.2207,28499.0
2023-01-17 12:00:00,83.2,83.3,83.19,83.3,12496.0,79.2493,79.3446,79.2398,79.3446,12496.0
2023-01-17 12:05:00,83.31,83.34,83.28,83.28,22503.0,79.3541,79.3827,79.3255,79.3255,22503.0
2023-01-17 12:10:00,83.27,83.29,83.25,83.25,8796.0,79.316,79.335,79.2969,79.2969,8796.0
2023-01-17 12:15:00,83.24,83.26,83.19,83.2,10259.0,79.2874,79.3065,79.2398,79.2493,10259.0
2023-01-17 12:20:00,83.21,83.25,83.17,83.21,9203.0,79.2588,79.2969,79.2207,79.2588,9203.0
2023-01-17 12:25:00,83.19,83.19,83.13,83.13,12468.0,79.2398,79.2398,79.1826,79.1826,12468.0
2023-01-17 12:30:00,83.12,83.2,83.12,83.18,33760.0,79.1731,79.2493,79.1731,79.2303,33760.0
2023-01-17 12:35:00,83.17,83.24,83.17,83.23,10984.0,79.2207,79.2874,79.2207,79.2779,10984.0
2023-01-17 12:40:00,83.22,83.22,83.19,83.19,10252.0,79.2684,79.2684,79.2398,79.2398,10252.0
2023-01-17 12:45:00,83.19,83.21,83.15,83.17,28592.0,79.2398,79.2588,79.2017,79.2207,28592.0
2023-01-17 12:50:00,83.17,83.2,83.11,83.18,16884.0,79.2207,79.2493,79.1636,79.2303,16884.0
2023-01-17 12:55:00,83.18,83.19,83.1,83.12,18052.0,79.2303,79.2398,79.1541,79.1731,18052.0
2023-01-17 13:00:00,83.12,83.19,83.12,83.16,19206.0,79.1731,79.2398,79.1731,79.2112,19206.0
2023-01-17 13:05:00,83.16,83.16,83.1,83.1,20015.0,79.2112,79.2112,79.1541,79.1541,20015.0
2023-01-17 13:10:00,83.11,83.11,83.02,83.04,23985.0,79.1636,79.1636,79.0779,79.0969,23985.0
2023-01-17 13:15:00,83.04,83.1,83.03,83.08,21521.0,79.0969,79.1541,79.0874,79.135,21521.0
2023-01-17 13:20:00,83.08,83.09,83.03,83.05,26102.0,79.135,79.1445,79.0874,79.1064,26102.0
2023-01-17 13:25:00,83.05,83.08,83.03,83.06,33619.0,79.1064,79.135,79.0874,79.116,33619.0
2023-01-17 13:30:00,83.05,83.06,83.02,83.03,6773.0,79.1064,79.116,79.0779,79.0874,6773.0
2023-01-17 13:35:00,83.02,83.08,83.0,83.08,28133.0,79.0779,79.135,79.0588,79.135,28133.0
2023-01-17 13:40:00,83.08,83.1,83.07,83.08,17672.0,79.135,79.1541,79.1255,79.135,17672.0
2023-01-17 13:45:00,83.09,83.1,83.05,83.1,25621.0,79.1445,79.1541,79.1064,79.1541,25621.0
2023-01-17 13:50:00,83.1,83.11,83.01,83.01,14877.0,79.1541,79.1636,79.0683,79.0683,14877.0
2023-01-17 13:55:00,83.01,83.04,82.99,83.03,11715.0,79.0683,79.0969,79.0493,79.0874,11715.0
2023-01-17 14:00:00,83.03,83.06,83.02,83.05,8544.0,79.0874,79.116,79.0779,79.1064,8544.0
2023-01-17 14:05:00,83.05,83.1,83.05,83.09,9301.0,79.1064,79.1541,79.1064,79.1445,9301.0
2023-01-17 14:10:00,83.09,83.1,82.98,83.01,25317.0,79.1445,79.1541,79.0398,79.0683,25317.0
2023-01-17 14:15:00,83.01,83.01,82.87,82.95,46148.0,79.0683,79.0683,78.935,79.0112,46148.0
2023-01-17 14:20:00,82.95,82.95,82.86,82.93,43967.0,79.0112,79.0112,78.9255,78.9921,43967.0
2023-01-17 14:25:00,82.93,82.96,82.92,82.95,9509.0,78.9921,79.0207,78.9826,79.0112,9509.0
2023-01-17 14:30:00,82.96,83.04,82.96,83.04,14385.0,79.0207,79.0969,79.0207,79.0969,14385.0
2023-01-17 14:35:00,83.03,83.11,83.03,83.1,10686.0,79.0874,79.1636,79.0874,79.1541,10686.0
2023-01-17 14:40:00,83.1,83.13,83.08,83.13,13215.0,79.1541,79.1826,79.135,79.1826,13215.0
2023-01-17 14:45:00,83.12,83.14,83.09,83.13,14501.0,79.1731,79.1922,79.1445,79.1826,14501.0
2023-01-17 14:50:00,83.13,83.16,83.1,83.13,23675.0,79.1826,79.2112,79.1541,79.1826,23675.0
2023-01-17 14:55:00,83.13,83.13,83.05,83.1,17314.0,79.1826,79.1826,79.1064,79.1541,17314.0
2023-01-17 15:00:00,83.09,83.19,83.09,83.16,43136.0,79.1445,79.2398,79.1445,79.2112,43136.0
2023-01-17 15:05:00,83.16,83.16,83.1,83.12,25062.0,79.2112,79.2112,79.1541,79.1731,25062.0
2023-01-17 15:10:00,83.11,83.11,83.03,83.05,33092.0,79.1636,79.1636,79.0874,79.1064,33092.0
2023-01-17 15:15:00,83.04,83.09,83.01,83.04,34126.0,79.0969,79.1445,79.0683,79.0969,34126.0
2023-01-17 15:20:00,83.04,83.09,82.98,83.09,13894.0,79.0969,79.1445,79.0398,79.1445,13894.0
2023-01-17 15:25:00,83.09,83.11,83.0,83.02,20682.0,79.1445,79.1636,79.0588,79.0779,20682.0
2023-01-17 15:30:00,83.01,83.06,82.97,83.04,48185.0,79.0683,79.116,79.0302,79.0969,48185.0
2023-01-17 15:35:00,83.03,83.04,82.99,83.01,32588.0,79.0874,79.0969,79.0493,79.0683,32588.0
2023-01-17 15:40:00,83.01,83.04,82.99,83.0,31169.0,79.0683,79.0969,79.0493,79.0588,31169.0
2023-01-17 15:45:00,83.0,83.0,82.9,82.93,58272.0,79.0588,79.0588,78.9636,78.9921,58272.0
2023-01-17 15:50:00,82.93,82.95,82.87,82.91,78059.0,78.9921,79.0112,78.935,78.9731,78059.0
2023-01-17 15:55:00,82.91,82.97,82.91,82.93,241106.0,78.9731,79.0302,78.9731,78.9921,241106.0
2023-01-18 09:30:00,83.71,83.71,83.52,83.58,71709.0,79.7351,79.7351,79.5541,79.6113,71709.0
2023-01-18 09:35:00,83.6,83.62,83.37,83.47,81063.0,79.6303,79.6494,79.4112,79.5065,81063.0
2023-01-18 09:40:00,83.49,83.67,83.43,83.5,69623.0,79.5255,79.697,79.4684,79.5351,69623.0
2023-01-18 09:45:00,83.51,83.58,83.42,83.54,73744.0,79.5446,79.6113,79.4589,79.5732,73744.0
2023-01-18 09:50:00,83.55,83.63,83.52,83.57,34282.0,79.5827,79.6589,79.5541,79.6017,34282.0
2023-01-18 09:55:00,83.58,83.66,83.51,83.66,26624.0,79.6113,79.6875,79.5446,79.6875,26624.0
2023-01-18 10:00:00,83.67,83.74,83.59,83.63,36223.0,79.697,79.7637,79.6208,79.6589,36223.0
2023-01-18 10:05:00,83.65,83.73,83.63,83.68,32445.0,79.6779,79.7541,79.6589,79.7065,32445.0
2023-01-18 10:10:00,83.68,83.73,83.63,83.68,19647.0,79.7065,79.7541,79.6589,79.7065,19647.0
2023-01-18 10:15:00,83.69,83.81,83.63,83.68,31652.0,79.716,79.8303,79.6589,79.7065,31652.0
2023-01-18 10:20:00,83.69,83.8,83.69,83.79,22589.0,79.716,79.8208,79.716,79.8113,22589.0
2023-01-18 10:25:00,83.79,83.82,83.74,83.8,20778.0,79.8113,79.8399,79.7637,79.8208,20778.0
2023-01-18 10:30:00,83.82,83.83,83.72,83.75,99762.0,79.8399,79.8494,79.7446,79.7732,99762.0
2023-01-18 10:35:00,83.74,83.78,83.66,83.67,105978.0,79.7637,79.8018,79.6875,79.697,105978.0
2023-01-18 10:40:00,83.67,83.76,83.57,83.6,46783.0,79.697,79.7827,79.6017,79.6303,46783.0
2023-01-18 10:45:00,83.6,83.67,83.58,83.59,29392.0,79.6303,79.697,79.6113,79.6208,29392.0
2023-01-18 10:50:00,83.59,83.61,83.44,83.44,24948.0,79.6208,79.6398,79.4779,79.4779,24948.0
2023-01-18 10:55:00,83.43,83.48,83.26,83.35,162028.0,79.4684,79.516,79.3065,79.3922,162028.0
2023-01-18 11:00:00,83.35,83.49,83.26,83.27,74557.0,79.3922,79.5255,79.3065,79.316,74557.0
2023-01-18 11:05:00,83.27,83.27,83.05,83.15,70475.0,79.316,79.316,79.1064,79.2017,70475.0
2023-01-18 11:10:00,83.15,83.21,83.12,83.18,71861.0,79.2017,79.2588,79.1731,79.2303,71861.0
2023-01-18 11:15:00,83.19,83.21,83.14,83.17,32599.0,79.2398,79.2588,79.1922,79.2207,32599.0
2023-01-18 11:20:00,83.17,83.18,83.04,83.09,29386.0,79.2207,79.2303,79.0969,79.1445,29386.0
2023-01-18 11:25:00,83.09,83.19,83.0,83.03,52950.0,79.1445,79.2398,79.0588,79.0874,52950.0
2023-01-18 11:30:00,83.02,83.02,82.88,83.0,72891.0,79.0779,79.0779,78.9445,79.0588,72891.0
2023-01-18 11:35:00,83.01,83.04,82.93,82.94,42389.0,79.0683,79.0969,78.9921,79.0017,42389.0
2023-01-18 11:40:00,82.93,82.99,82.85,82.87,44166.0,78.9921,79.0493,78.9159,78.935,44166.0
2023-01-18 11:45:00,82.86,82.94,82.82,82.93,74522.0,78.9255,79.0017,78.8874,78.9921,74522.0
2023-01-18 11:50:00,82.94,82.94,82.8,82.84,67881.0,79.0017,79.0017,78.8683,78.9064,67881.0
2023-01-18 11:55:00,82.85,82.93,82.83,82.91,35472.0,78.9159,78.9921,78.8969,78.9731,35472.0
2023-01-18 12:00:00,82.91,82.94,82.8,82.81,18914.0,78.9731,79.0017,78.8683,78.8778,18914.0
2023-01-18 12:05:00,82.81,82.85,82.7,82.74,27876.0,78.8778,78.9159,78.773,78.8111,27876.0
2023-01-18 12:10:00,82.74,82.8,82.72,82.8,18614.0,78.8111,78.8683,78.7921,78.8683,18614.0
2023-01-18 12:15:00,82.8,82.8,82.6,82.6,42562.0,78.8683,78.8683,78.6778,78.6778,42562.0
2023-01-18 12:20:00,82.61,82.64,82.57,82.57,23757.0,78.6873,78.7159,78.6492,78.6492,23757.0
2023-01-18 12:25:00,82.56,82.58,82.45,82.51,37865.0,78.6397,78.6587,78.5349,78.5921,37865.0
2023-01-18 12:30:00,82.51,82.51,82.42,82.48,22249.0,78.5921,78.5921,78.5063,78.5635,22249.0
2023-01-18 12:35:00,82.47,82.57,82.47,82.52,20676.0,78.554,78.6492,78.554,78.6016,20676.0
2023-01-18 12:40:00,82.51,82.58,82.49,82.53,22104.0,78.5921,78.6587,78.573,78.6111,22104.0
2023-01-18 12:45:00,82.53,82.64,82.5,82.62,18406.0,78.6111,78.7159,78.5825,78.6968,18406.0
2023-01-18 12:50:00,82.61,82.62,82.48,82.52,21721.0,78.6873,78.6968,78.5635,78.6016,21721.0
2023-01-18 12:55:00,82.52,82.59,82.5,82.57,18184.0,78.6016,78.6683,78.5825,78.6492,18184.0
2023-01-18 13:00:00,82.57,82.61,82.47,82.48,95847.0,78.6492,78.6873,78.554,78.5635,95847.0
2023-01-18 13:05:00,82.49,82.5,82.34,82.35,43766.0,78.573,78.5825,78.4301,78.4397,43766.0
2023-01-18 13:10:00,82.35,82.39,82.29,82.36,45352.0,78.4397,78.4778,78.3825,78.4492,45352.0
2023-01-18 13:15:00,82.36,82.38,82.33,82.38,30853.0,78.4492,78.4682,78.4206,78.4682,30853.0
2023-01-18 13:20:00,82.37,82.42,82.33,82.42,26734.0,78.4587,78.5063,78.4206,78.5063,26734.0
2023-01-18 13:25:00,82.41,82.5,82.41,82.49,37443.0,78.4968,78.5825,78.4968,78.573,37443.0
2023-01-18 13:30:00,82.49,82.57,82.47,82.47,26406.0,78.573,78.6492,78.554,78.554,26406.0
2023-01-18 13:35:00,82.48,82.58,82.46,82.54,21614.0,78.5635,78.6587,78.5444,78.6206,21614.0
2023-01-18 13:40:00,82.54,82.64,82.53,82.63,89265.0,78.6206,78.7159,78.6111,78.7064,89265.0
2023-01-18 13:45:00,82.62,82.68,82.58,82.6,53200.0,78.6968,78.754,78.6587,78.6778,53200.0
2023-01-18 13:50:00,82.6,82.64,82.57,82.59,15617.0,78.6778,78.7159,78.6492,78.6683,15617.0
2023-01-18 13:55:00,82.59,82.59,82.5,82.51,23287.0,78.6683,78.6683,78.5825,78.5921,23287.0
2023-01-18 14:00:00,82.52,82.54,82.47,82.52,32533.0,78.6016,78.6206,78.554,78.6016,32533.0
2023-01-18 14:05:00,82.51,82.54,82.46,82.48,70480.0,78.5921,78.6206,78.5444,78.5635,70480.0
2023-01-18 14:10:00,82.47,82.5,82.43,82.47,33245.0,78.554,78.5825,78.5159,78.554,33245.0
2023-01-18 14:15:00,82.46,82.46,82.36,82.37,55317.0,78.5444,78.5444,78.4492,78.4587,55317.0
2023-01-18 14:20:00,82.38,82.43,82.35,82.39,33629.0,78.4682,78.5159,78.4397,78.4778,33629.0
2023-01-18 14:25:00,82.39,82.47,82.36,82.46,24453.0,78.4778,78.554,78.4492,78.5444,24453.0
2023-01-18 14:30:00,82.47,82.51,82.46,82.46,24689.0,78.554,78.5921,78.5444,78.5444,24689.0
2023-01-18 14:35:00,82.46,82.46,82.37,82.4,22530.0,78.5444,78.5444,78.4587,78.4873,22530.0
2023-01-18 14:40:00,82.4,82.43,82.36,82.42,24115.0,78.4873,78.5159,78.4492,78.5063,24115.0
2023-01-18 14:45:00,82.41,82.43,82.37,82.38,21544.0,78.4968,78.5159,78.4587,78.4682,21544.0
2023-01-18 14:50:00,82.38,82.39,82.31,82.31,19151.0,78.4682,78.4778,78.4016,78.4016,19151.0
2023-01-18 14:55:00,82.31,82.32,82.25,82.29,26469.0,78.4016,78.4111,78.3444,78.3825,26469.0
2023-01-18 15:00:00,82.28,82.28,82.12,82.14,33896.0,78.373,78.373,78.2206,78.2396,33896.0
2023-01-18 15:05:00,82.14,82.21,82.11,82.18,26116.0,78.2396,78.3063,78.2111,78.2777,26116.0
2023-01-18 15:10:00,82.18,82.25,82.13,82.18,43832.0,78.2777,78.3444,78.2301,78.2777,43832.0
2023-01-18 15:15:00,82.18,82.23,82.1,82.12,54502.0,78.2777,78.3254,78.2015,78.2206,54502.0
2023-01-18 15:20:00,82.11,82.15,82.09,82.09,23557.0,78.2111,78.2492,78.192,78.192,23557.0
2023-01-18 15:25:00,82.09,82.13,82.04,82.05,44899.0,78.192,78.2301,78.1444,78.1539,44899.0
2023-01-18 15:30:00,82.05,82.07,81.94,81.94,38657.0,78.1539,78.173,78.0491,78.0491,38657.0
2023-01-18 15:35:00,81.95,82.02,81.92,81.94,45210.0,78.0587,78.1253,78.0301,78.0491,45210.0
2023-01-18 15:40:00,81.95,81.95,81.84,81.85,80612.0,78.0587,78.0587,77.9539,77.9634,80612.0
2023-01-18 15:45:00,81.84,81.93,81.82,81.84,216616.0,77.9539,78.0396,77.9348,77.9539,216616.0
2023-01-18 15:50:00,81.83,81.89,81.79,81.84,163779.0,77.9444,78.0015,77.9063,77.9539,163779.0
2023-01-18 15:55:00,81.84,81.85,81.74,81.78,375281.0,77.9539,77.9634,77.8586,77.8967,375281.0
2023-01-19 09:30:00,81.16,81.37,81.16,81.23,70644.0,77.3062,77.5062,77.3062,77.3729,70644.0
2023-01-19 09:35:00,81.22,81.4,81.19,81.39,50485.0,77.3633,77.5348,77.3348,77.5253,50485.0
2023-01-19 09:40:00,81.39,81.45,81.17,81.19,41976.0,77.5253,77.5824,77.3157,77.3348,41976.0
2023-01-19 09:45:00,81.19,81.22,81.12,81.15,126483.0,77.3348,77.3633,77.2681,77.2966,126483.0
2023-01-19 09:50:00,81.15,81.25,81.07,81.08,41398.0,77.2966,77.3919,77.2204,77.23,41398.0
2023-01-19 09:55:00,81.06,81.18,81.04,81.07,31920.0,77.2109,77.3252,77.1919,77.2204,31920.0
2023-01-19 10:00:00,81.07,81.15,80.98,81.0,48937.0,77.2204,77.2966,77.1347,77.1538,48937.0
2023-01-19 10:05:00,81.01,81.21,81.01,81.14,41352.0,77.1633,77.3538,77.1633,77.2871,41352.0
2023-01-19 10:10:00,81.13,81.14,80.92,80.95,58267.0,77.2776,77.2871,77.0776,77.1061,58267.0
2023-01-19 10:15:00,80.94,81.2,80.89,81.12,51729.0,77.0966,77.3443,77.049,77.2681,51729.0
2023-01-19 10:20:00,81.13,81.14,81.02,81.04,38914.0,77.2776,77.2871,77.1728,77.1919,38914.0
2023-01-19 10:25:00,81.06,81.11,80.95,81.04,27244.0,77.2109,77.2585,77.1061,77.1919,27244.0
2023-01-19 10:30:00,81.04,81.07,80.97,81.03,37821.0,77.1919,77.2204,77.1252,77.1823,37821.0
2023-01-19 10:35:00,81.03,81.04,80.89,80.91,31831.0,77.1823,77.1919,77.049,77.068,31831.0
2023-01-19 10:40:00,80.91,80.96,80.86,80.9,17689.0,77.068,77.1157,77.0204,77.0585,17689.0
2023-01-19 10:45:00,80.9,80.9,80.74,80.74,43190.0,77.0585,77.0585,76.9061,76.9061,43190.0
2023-01-19 10:50:00,80.72,80.76,80.67,80.71,24315.0,76.8871,76.9252,76.8394,76.8775,24315.0
2023-01-19 10:55:00,80.73,80.75,80.66,80.71,96045.0,76.8966,76.9156,76.8299,76.8775,96045.0
2023-01-19 11:00:00,80.7,80.78,80.59,80.63,29104.0,76.868,76.9442,76.7632,76.8013,29104.0
2023-01-19 11:05:00,80.64,80.78,80.61,80.75,19729.0,76.8109,76.9442,76.7823,76.9156,19729.0
2023-01-19 11:10:00,80.75,80.82,80.67,80.69,90434.0,76.9156,76.9823,76.8394,76.8585,90434.0
2023-01-19 11:15:00,80.7,80.71,80.59,80.6,38868.0,76.868,76.8775,76.7632,76.7728,38868.0
2023-01-19 11:20:00,80.6,80.61,80.54,80.57,14706.0,76.7728,76.7823,76.7156,76.7442,14706.0
2023-01-19 11:25:00,80.57,80.6,80.52,80.56,26077.0,76.7442,76.7728,76.6966,76.7347,26077.0
2023-01-19 11:30:00,80.55,80.66,80.53,80.63,35850.0,76.7251,76.8299,76.7061,76.8013,35850.0
2023-01-19 11:35:00,80.66,80.66,80.59,80.66,23337.0,76.8299,76.8299,76.7632,76.8299,23337.0
2023-01-19 11:40:00,80.65,80.7,80.53,80.54,58618.0,76.8204,76.868,76.7061,76.7156,58618.0
2023-01-19 11:45:00,80.53,80.6,80.52,80.59,34232.0,76.7061,76.7728,76.6966,76.7632,34232.0
2023-01-19 11:50:00,80.59,80.59,80.51,80.54,30441.0,76.7632,76.7632,76.687,76.7156,30441.0
2023-01-19 11:55:00,80.54,80.58,80.52,80.56,17704.0,76.7156,76.7537,76.6966,76.7347,17704.0
2023-01-19 12:00:00,80.58,80.74,80.58,80.71,37010.0,76.7537,76.9061,76.7537,76.8775,37010.0
2023-01-19 12:05:00,80.71,80.73,80.63,80.66,27334.0,76.8775,76.8966,76.8013,76.8299,27334.0
2023-01-19 12:10:00,80.67,80.76,80.65,80.76,9756.0,76.8394,76.9252,76.8204,76.9252,9756.0
2023-01-19 12:15:00,80.76,80.86,80.76,80.81,97581.0,76.9252,77.0204,76.9252,76.9728,97581.0
2023-01-19 12:20:00,80.81,80.81,80.7,80.73,19557.0,76.9728,76.9728,76.868,76.8966,19557.0
2023-01-19 12:25:00,80.73,80.74,80.66,80.69,15833.0,76.8966,76.9061,76.8299,76.8585,15833.0
2023-01-19 12:30:00,80.69,80.71,80.64,80.67,39422.0,76.8585,76.8775,76.8109,76.8394,39422.0
2023-01-19 12:35:00,80.67,80.72,80.65,80.7,9814.0,76.8394,76.8871,76.8204,76.868,9814.0
2023-01-19 12:40:00,80.69,80.71,80.62,80.62,9711.0,76.8585,76.8775,76.7918,76.7918,9711.0
2023-01-19 12:45:00,80.61,80.7,80.61,80.61,15963.0,76.7823,76.868,76.7823,76.7823,15963.0
2023-01-19 12:50:00,80.62,80.63,80.58,80.59,10883.0,76.7918,76.8013,76.7537,76.7632,10883.0
2023-01-19 12:55:00,80.58,80.72,80.57,80.72,17111.0,76.7537,76.8871,76.7442,76.8871,17111.0
2023-01-19 13:00:00,80.74,80.89,80.71,80.87,37846.0,76.9061,77.049,76.8775,77.0299,37846.0
2023-01-19 13:05:00,80.87,80.88,80.76,80.86,20160.0,77.0299,77.0395,76.9252,77.0204,20160.0
2023-01-19 13:10:00,80.86,80.89,80.78,80.88,257577.0,77.0204,77.049,76.9442,77.0395,257577.0
2023-01-19 13:15:00,80.88,80.96,80.79,80.94,39819.0,77.0395,77.1157,76.9537,77.0966,39819.0
2023-01-19 13:20:00,80.94,81.03,80.92,80.93,32221.0,77.0966,77.1823,77.0776,77.0871,32221.0
2023-01-19 13:25:00,80.92,80.96,80.87,80.94,19703.0,77.0776,77.1157,77.0299,77.0966,19703.0
2023-01-19 13:30:00,80.94,81.04,80.94,81.03,27504.0,77.0966,77.1919,77.0966,77.1823,27504.0
2023-01-19 13:35:00,81.04,81.14,81.03,81.13,18775.0,77.1919,77.2871,77.1823,77.2776,18775.0
2023-01-19 13:40:00,81.15,81.22,81.06,81.07,33782.0,77.2966,77.3633,77.2109,77.2204,33782.0
2023-01-19 13:45:00,81.08,81.11,81.04,81.04,22891.0,77.23,77.2585,77.1919,77.1919,22891.0
2023-01-19 13:50:00,81.04,81.07,80.99,81.04,42570.0,77.1919,77.2204,77.1442,77.1919,42570.0
2023-01-19 13:55:00,81.03,81.11,81.01,81.1,22693.0,77.1823,77.2585,77.1633,77.249,22693.0
2023-01-19 14:00:00,81.1,81.13,81.0,81.06,45891.0,77.249,77.2776,77.1538,77.2109,45891.0
2023-01-19 14:05:00,81.06,81.06,80.97,81.03,26029.0,77.2109,77.2109,77.1252,77.1823,26029.0
2023-01-19 14:10:00,81.02,81.18,81.0,81.16,24795.0,77.1728,77.3252,77.1538,77.3062,24795.0
2023-01-19 14:15:00,81.16,81.2,81.1,81.16,39689.0,77.3062,77.3443,77.249,77.3062,39689.0
2023-01-19 14:20:00,81.18,81.37,81.16,81.36,32833.0,77.3252,77.5062,77.3062,77.4967,32833.0
2023-01-19 14:25:00,81.35,81.4,81.31,81.36,60872.0,77.4872,77.5348,77.4491,77.4967,60872.0
2023-01-19 14:30:00,81.36,81.44,81.31,81.44,16782.0,77.4967,77.5729,77.4491,77.5729,16782.0
2023-01-19 14:35:00,81.44,81.49,81.41,81.43,29272.0,77.5729,77.6205,77.5443,77.5634,29272.0
2023-01-19 14:40:00,81.42,81.44,81.36,81.43,25108.0,77.5538,77.5729,77.4967,77.5634,25108.0
2023-01-19 14:45:00,81.44,81.48,81.37,81.39,18576.0,77.5729,77.611,77.5062,77.5253,18576.0
2023-01-19 14:50:00,81.39,81.4,81.32,81.33,21800.0,77.5253,77.5348,77.4586,77.4681,21800.0
2023-01-19 14:55:00,81.33,81.43,81.33,81.39,16449.0,77.4681,77.5634,77.4681,77.5253,16449.0
2023-01-19 15:00:00,81.39,81.48,81.38,81.45,37772.0,77.5253,77.611,77.5157,77.5824,37772.0
2023-01-19 15:05:00,81.45,81.45,81.31,81.34,44743.0,77.5824,77.5824,77.4491,77.4776,44743.0
2023-01-19 15:10:00,81.34,81.39,81.3,81.38,58780.0,77.4776,77.5253,77.4395,77.5157,58780.0
2023-01-19 15:15:00,81.37,81.41,81.31,81.37,52907.0,77.5062,77.5443,77.4491,77.5062,52907.0
2023-01-19 15:20:00,81.37,81.38,81.31,81.32,25129.0,77.5062,77.5157,77.4491,77.4586,25129.0
2023-01-19 15:25:00,81.32,81.38,81.29,81.36,31192.0,77.4586,77.5157,77.43,77.4967,31192.0
2023-01-19 15:30:00,81.36,81.37,81.24,81.31,90658.0,77.4967,77.5062,77.3824,77.4491,90658.0
2023-01-19 15:35:00,81.31,81.36,81.27,81.34,33960.0,77.4491,77.4967,77.411,77.4776,33960.0
2023-01-19 15:40:00,81.34,81.37,81.28,81.31,38447.0,77.4776,77.5062,77.4205,77.4491,38447.0
2023-01-19 15:45:00,81.31,81.34,81.27,81.29,56010.0,77.4491,77.4776,77.411,77.43,56010.0
2023-01-19 15:50:00,81.29,81.33,81.2,81.25,99141.0,77.43,77.4681,77.3443,77.3919,99141.0
2023-01-19 15:55:00,81.25,81.25,81.13,81.15,188564.0,77.3919,77.3919,77.2776,77.2966,188564.0
2023-01-20 09:30:00,81.36,81.45,81.04,81.08,169086.0,77.4967,77.5824,77.1919,77.23,169086.0
2023-01-20 09:35:00,81.09,81.12,80.93,81.06,174800.0,77.2395,77.2681,77.0871,77.2109,174800.0
2023-01-20 09:40:00,81.05,81.18,81.01,81.16,45218.0,77.2014,77.3252,77.1633,77.3062,45218.0
2023-01-20 09:45:00,81.15,81.32,81.12,81.27,57879.0,77.2966,77.4586,77.2681,77.411,57879.0
2023-01-20 09:50:00,81.28,81.35,81.24,81.28,82794.0,77.4205,77.4872,77.3824,77.4205,82794.0
2023-01-20 09:55:00,81.29,81.5,81.27,81.45,54993.0,77.43,77.63,77.411,77.5824,54993.0
2023-01-20 10:00:00,81.46,81.61,81.44,81.58,83412.0,77.5919,77.7348,77.5729,77.7062,83412.0
2023-01-20 10:05:00,81.58,81.74,81.57,81.7,40023.0,77.7062,77.8586,77.6967,77.8205,40023.0
2023-01-20 10:10:00,81.71,81.71,81.57,81.58,69562.0,77.8301,77.8301,77.6967,77.7062,69562.0
2023-01-20 10:15:00,81.58,81.59,81.48,81.51,20765.0,77.7062,77.7158,77.611,77.6396,20765.0
2023-01-20 10:20:00,81.5,81.65,81.46,81.63,29403.0,77.63,77.7729,77.5919,77.7539,29403.0
2023-01-20 10:25:00,81.64,81.73,81.62,81.72,24535.0,77.7634,77.8491,77.7443,77.8396,24535.0
2023-01-20 10:30:00,81.75,81.77,81.65,81.67,35740.0,77.8682,77.8872,77.7729,77.792,35740.0
2023-01-20 10:35:00,81.67,81.75,81.65,81.71,18284.0,77.792,77.8682,77.7729,77.8301,18284.0
2023-01-20 10:40:00,81.72,81.79,81.71,81.72,12693.0,77.8396,77.9063,77.8301,77.8396,12693.0
2023-01-20 10:45:00,81.71,81.83,81.71,81.83,13338.0,77.8301,77.9444,77.8301,77.9444,13338.0
2023-01-20 10:50:00,81.83,81.9,81.77,81.9,15287.0,77.9444,78.011,77.8872,78.011,15287.0
2023-01-20 10:55:00,81.9,81.97,81.9,81.91,14484.0,78.011,78.0777,78.011,78.0206,14484.0
2023-01-20 11:00:00,81.9,82.09,81.89,82.03,44564.0,78.011,78.192,78.0015,78.1349,44564.0
2023-01-20 11:05:00,82.02,82.11,82.01,82.11,17902.0,78.1253,78.2111,78.1158,78.2111,17902.0
2023-01-20 11:10:00,82.12,82.19,82.1,82.14,22101.0,78.2206,78.2873,78.2015,78.2396,22101.0
2023-01-20 11:15:00,82.15,82.17,82.11,82.12,16559.0,78.2492,78.2682,78.2111,78.2206,16559.0
2023-01-20 11:20:00,82.13,82.13,82.05,82.11,10198.0,78.2301,78.2301,78.1539,78.2111,10198.0
2023-01-20 11:25:00,82.12,82.21,82.1,82.2,34600.0,78.2206,78.3063,78.2015,78.2968,34600.0
2023-01-20 11:30:00,82.21,82.22,82.16,82.2,18745.0,78.3063,78.3158,78.2587,78.2968,18745.0
2023-01-20 11:35:00,82.2,82.21,82.12,82.12,37645.0,78.2968,78.3063,78.2206,78.2206,37645.0
2023-01-20 11:40:00,82.11,82.17,82.09,82.13,11753.0,78.2111,78.2682,78.192,78.2301,11753.0
2023-01-20 11:45:00,82.15,82.26,82.14,82.25,18506.0,78.2492,78.3539,78.2396,78.3444,18506.0
2023-01-20 11:50:00,82.24,82.24,82.15,82.15,11433.0,78.3349,78.3349,78.2492,78.2492,11433.0
2023-01-20 11:55:00,82.15,82.19,82.11,82.15,22614.0,78.2492,78.2873,78.2111,78.2492,22614.0
2023-01-20 12:00:00,82.15,82.17,82.11,82.13,32285.0,78.2492,78.2682,78.2111,78.2301,32285.0
2023-01-20 12:05:00,82.14,82.15,82.08,82.14,32199.0,78.2396,78.2492,78.1825,78.2396,32199.0
2023-01-20 12:10:00,82.14,82.18,82.11,82.15,11424.0,78.2396,78.2777,78.2111,78.2492,11424.0
2023-01-20 12:15:00,82.15,82.19,82.13,82.15,6700.0,78.2492,78.2873,78.2301,78.2492,6700.0
2023-01-20 12:20:00,82.15,82.18,82.09,82.12,21916.0,78.2492,78.2777,78.192,78.2206,21916.0
2023-01-20 12:25:00,82.14,82.18,82.12,82.12,8491.0,78.2396,78.2777,78.2206,78.2206,8491.0
2023-01-20 12:30:00,82.12,82.12,82.07,82.1,27183.0,78.2206,78.2206,78.173,78.2015,27183.0
2023-01-20 12:35:00,82.09,82.13,82.07,82.13,14108.0,78.192,78.2301,78.173,78.2301,14108.0
2023-01-20 12:40:00,82.13,82.16,82.12,82.13,28840.0,78.2301,78.2587,78.2206,78.2301,28840.0
2023-01-20 12:45:00,82.13,82.13,82.07,82.1,7820.0,78.2301,78.2301,78.173,78.2015,7820.0
2023-01-20 12:50:00,82.1,82.14,82.09,82.1,8765.0,78.2015,78.2396,78.192,78.2015,8765.0
2023-01-20 12:55:00,82.1,82.1,82.03,82.06,29009.0,78.2015,78.2015,78.1349,78.1634,29009.0
2023-01-20 13:00:00,82.06,82.16,82.03,82.11,84039.0,78.1634,78.2587,78.1349,78.2111,84039.0
2023-01-20 13:05:00,82.11,82.12,82.07,82.07,16915.0,78.2111,78.2206,78.173,78.173,16915.0
2023-01-20 13:10:00,82.06,82.11,81.95,82.1,11901.0,78.1634,78.2111,78.0587,78.2015,11901.0
2023-01-20 13:15:00,82.12,82.15,82.0,82.0,17712.0,78.2206,78.2492,78.1063,78.1063,17712.0
2023-01-20 13:20:00,81.98,82.06,81.97,82.04,71130.0,78.0872,78.1634,78.0777,78.1444,71130.0
2023-01-20 13:25:00,82.06,82.08,82.03,82.07,22932.0,78.1634,78.1825,78.1349,78.173,22932.0
2023-01-20 13:30:00,82.09,82.17,82.07,82.15,13616.0,78.192,78.2682,78.173,78.2492,13616.0
2023-01-20 13:35:00,82.14,82.32,82.14,82.29,45764.0,78.2396,78.4111,78.2396,78.3825,45764.0
2023-01-20 13:40:00,82.29,82.35,82.28,82.34,26631.0,78.3825,78.4397,78.373,78.4301,26631.0
2023-01-20 13:45:00,82.35,82.42,82.32,82.41,15683.0,78.4397,78.5063,78.4111,78.4968,15683.0
2023-01-20 13:50:00,82.42,82.43,82.37,82.4,10365.0,78.5063,78.5159,78.4587,78.4873,10365.0
2023-01-20 13:55:00,82.39,82.41,82.35,82.39,10387.0,78.4778,78.4968,78.4397,78.4778,10387.0
2023-01-20 14:00:00,82.4,82.41,82.32,82.36,11052.0,78.4873,78.4968,78.4111,78.4492,11052.0
2023-01-20 14:05:00,82.38,82.42,82.35,82.41,12697.0,78.4682,78.5063,78.4397,78.4968,12697.0
2023-01-20 14:10:00,82.41,82.5,82.4,82.48,18579.0,78.4968,78.5825,78.4873,78.5635,18579.0
2023-01-20 14:15:00,82.48,82.52,82.45,82.46,16197.0,78.5635,78.6016,78.5349,78.5444,16197.0
2023-01-20 14:20:00,82.46,82.52,82.43,82.52,12215.0,78.5444,78.6016,78.5159,78.6016,12215.0
2023-01-20 14:25:00,82.51,82.54,82.48,82.52,12985.0,78.5921,78.6206,78.5635,78.6016,12985.0
2023-01-20 14:30:00,82.52,82.58,82.52,82.56,17260.0,78.6016,78.6587,78.6016,78.6397,17260.0
2023-01-20 14:35:00,82.56,82.57,82.54,82.56,10966.0,78.6397,78.6492,78.6206,78.6397,10966.0
2023-01-20 14:40:00,82.56,82.57,82.53,82.56,10361.0,78.6397,78.6492,78.6111,78.6397,10361.0
2023-01-20 14:45:00,82.55,82.57,82.48,82.51,9580.0,78.6302,78.6492,78.5635,78.5921,9580.0
2023-01-20 14:50:00,82.51,82.53,82.48,82.52,21652.0,78.5921,78.6111,78.5635,78.6016,21652.0
2023-01-20 14:55:00,82.51,82.62,82.48,82.62,15358.0,78.5921,78.6968,78.5635,78.6968,15358.0
2023-01-20 15:00:00,82.62,82.72,82.62,82.72,34428.0,78.6968,78.7921,78.6968,78.7921,34428.0
2023-01-20 15:05:00,82.71,82.72,82.65,82.67,47581.0,78.7826,78.7921,78.7254,78.7445,47581.0
2023-01-20 15:10:00,82.67,82.76,82.65,82.74,38803.0,78.7445,78.8302,78.7254,78.8111,38803.0
2023-01-20 15:15:00,82.75,82.79,82.74,82.74,39946.0,78.8207,78.8588,78.8111,78.8111,39946.0
2023-01-20 15:20:00,82.75,82.75,82.6,82.64,51501.0,78.8207,78.8207,78.6778,78.7159,51501.0
2023-01-20 15:25:00,82.66,82.68,82.62,82.66,24254.0,78.7349,78.754,78.6968,78.7349,24254.0
2023-01-20 15:30:00,82.66,82.7,82.61,82.62,57980.0,78.7349,78.773,78.6873,78.6968,57980.0
2023-01-20 15:35:00,82.61,82.62,82.57,82.62,29256.0,78.6873,78.6968,78.6492,78.6968,29256.0
2023-01-20 15:40:00,82.61,82.62,82.55,82.57,60285.0,78.6873,78.6968,78.6302,78.6492,60285.0
2023-01-20 15:45:00,82.56,82.66,82.53,82.66,119991.0,78.6397,78.7349,78.6111,78.7349,119991.0
2023-01-20 15:50:00,82.66,82.8,82.62,82.8,117089.0,78.7349,78.8683,78.6968,78.8683,117089.0
2023-01-20 15:55:00,82.8,82.84,82.74,82.8,262587.0,78.8683,78.9064,78.8111,78.8683,262587.0
2023-01-23 09:30:00,82.67,82.67,82.43,82.47,103406.0,78.7445,78.7445,78.5159,78.554,103406.0
2023-01-23 09:35:00,82.47,82.56,82.27,82.28,172597.0,78.554,78.6397,78.3635,78.373,172597.0
2023-01-23 09:40:00,82.28,82.4,82.27,82.38,119119.0,78.373,78.4873,78.3635,78.4682,119119.0
2023-01-23 09:45:00,82.4,82.62,82.39,82.57,61751.0,78.4873,78.6968,78.4778,78.6492,61751.0
2023-01-23 09:50:00,82.59,82.7,82.5,82.56,948015.0,78.6683,78.773,78.5825,78.6397,948015.0
2023-01-23 09:55:00,82.56,82.62,82.44,82.54,219806.0,78.6397,78.6968,78.5254,78.6206,219806.0
2023-01-23 10:00:00,82.54,82.68,82.49,82.49,268087.0,78.6206,78.754,78.573,78.573,268087.0
2023-01-23 10:05:00,82.48,82.5,82.35,82.39,151989.0,78.5635,78.5825,78.4397,78.4778,151989.0
2023-01-23 10:10:00,82.38,82.5,82.35,82.46,173708.0,78.4682,78.5825,78.4397,78.5444,173708.0
2023-01-23 10:15:00,82.46,82.5,82.42,82.5,48123.0,78.5444,78.5825,78.5063,78.5825,48123.0
2023-01-23 10:20:00,82.5,82.51,82.41,82.49,184251.0,78.5825,78.5921,78.4968,78.573,184251.0
2023-01-23 10:25:00,82.49,82.54,82.41,82.49,157295.0,78.573,78.6206,78.4968,78.573,157295.0
2023-01-23 10:30:00,82.49,82.59,82.46,82.49,115518.0,78.573,78.6683,78.5444,78.573,115518.0
2023-01-23 10:35:00,82.49,82.52,82.46,82.49,54687.0,78.573,78.6016,78.5444,78.573,54687.0
2023-01-23 10:40:00,82.5,82.54,82.41,82.45,50562.0,78.5825,78.6206,78.4968,78.5349,50562.0
2023-01-23 10:45:00,82.46,82.59,82.43,82.59,48545.0,78.5444,78.6683,78.5159,78.6683,48545.0
2023-01-23 10:50:00,82.6,82.61,82.51,82.53,42125.0,78.6778,78.6873,78.5921,78.6111,42125.0
2023-01-23 10:55:00,82.54,82.67,82.53,82.63,36599.0,78.6206,78.7445,78.6111,78.7064,36599.0
2023-01-23 11:00:00,82.64,82.88,82.62,82.86,38251.0,78.7159,78.9445,78.6968,78.9255,38251.0
2023-01-23 11:05:00,82.86,82.93,82.82,82.93,71166.0,78.9255,78.9921,78.8874,78.9921,71166.0
2023-01-23 11:10:00,82.94,82.95,82.88,82.88,18936.0,79.0017,79.0112,78.9445,78.9445,18936.0
2023-01-23 11:15:00,82.88,83.07,82.88,83.06,34126.0,78.9445,79.1255,78.9445,79.116,34126.0
2023-01-23 11:20:00,83.07,83.11,83.01,83.06,39374.0,79.1255,79.1636,79.0683,79.116,39374.0
2023-01-23 11:25:00,83.06,83.06,82.91,82.92,52018.0,79.116,79.116,78.9731,78.9826,52018.0
2023-01-23 11:30:00,82.93,83.08,82.93,83.04,36113.0,78.9921,79.135,78.9921,79.0969,36113.0
2023-01-23 11:35:00,83.03,83.06,82.97,83.04,68610.0,79.0874,79.116,79.0302,79.0969,68610.0
2023-01-23 11:40:00,83.03,83.05,82.97,83.0,68643.0,79.0874,79.1064,79.0302,79.0588,68643.0
2023-01-23 11:45:00,83.0,83.07,82.99,83.07,47627.0,79.0588,79.1255,79.0493,79.1255,47627.0
2023-01-23 11:50:00,83.06,83.09,82.99,83.06,33836.0,79.116,79.1445,79.0493,79.116,33836.0
2023-01-23 11:55:00,83.06,83.12,83.05,83.11,24912.0,79.116,79.1731,79.1064,79.1636,24912.0
2023-01-23 12:00:00,83.11,83.11,83.06,83.07,27101.0,79.1636,79.1636,79.116,79.1255,27101.0
2023-01-23 12:05:00,83.06,83.06,82.81,82.81,49104.0,79.116,79.116,78.8778,78.8778,49104.0
2023-01-23 12:10:00,82.8,82.87,82.79,82.79,32251.0,78.8683,78.935,78.8588,78.8588,32251.0
2023-01-23 12:15:00,82.8,82.92,82.79,82.92,17631.0,78.8683,78.9826,78.8588,78.9826,17631.0
2023-01-23 12:20:00,82.92,82.95,82.88,82.93,68027.0,78.9826,79.0112,78.9445,78.9921,68027.0
2023-01-23 12:25:00,82.93,82.98,82.9,82.96,27054.0,78.9921,79.0398,78.9636,79.0207,27054.0
2023-01-23 12:30:00,82.96,83.05,82.95,83.01,21367.0,79.0207,79.1064,79.0112,79.0683,21367.0
2023-01-23 12:35:00,83.02,83.05,83.02,83.04,12862.0,79.0779,79.1064,79.0779,79.0969,12862.0
2023-01-23 12:40:00,83.03,83.04,82.99,83.04,11065.0,79.0874,79.0969,79.0493,79.0969,11065.0
2023-01-23 12:45:00,83.03,83.04,83.0,83.02,27286.0,79.0874,79.0969,79.0588,79.0779,27286.0
2023-01-23 12:50:00,83.01,83.12,82.98,83.11,62311.0,79.0683,79.1731,79.0398,79.1636,62311.0
2023-01-23 12:55:00,83.11,83.14,83.05,83.13,34226.0,79.1636,79.1922,79.1064,79.1826,34226.0
2023-01-23 13:00:00,83.12,83.2,83.11,83.14,24851.0,79.1731,79.2493,79.1636,79.1922,24851.0
2023-01-23 13:05:00,83.13,83.15,83.11,83.15,47435.0,79.1826,79.2017,79.1636,79.2017,47435.0
2023-01-23 13:10:00,83.14,83.2,83.13,83.19,31162.0,79.1922,79.2493,79.1826,79.2398,31162.0
2023-01-23 13:15:00,83.2,83.23,83.18,83.21,19851.0,79.2493,79.2779,79.2303,79.2588,19851.0
2023-01-23 13:20:00,83.22,83.27,83.2,83.23,30634.0,79.2684,79.316,79.2493,79.2779,30634.0
2023-01-23 13:25:00,83.23,83.26,83.2,83.23,22114.0,79.2779,79.3065,79.2493,79.2779,22114.0
2023-01-23 13:30:00,83.24,83.26,83.18,83.2,15921.0,79.2874,79.3065,79.2303,79.2493,15921.0
2023-01-23 13:35:00,83.2,83.3,83.2,83.3,24369.0,79.2493,79.3446,79.2493,79.3446,24369.0
2023-01-23 13:40:00,83.3,83.37,83.28,83.37,38046.0,79.3446,79.4112,79.3255,79.4112,38046.0
2023-01-23 13:45:00,83.37,83.4,83.34,83.37,25623.0,79.4112,79.4398,79.3827,79.4112,25623.0
2023-01-23 13:50:00,83.37,83.37,83.29,83.31,17230.0,79.4112,79.4112,79.335,79.3541,17230.0
2023-01-23 13:55:00,83.3,83.31,83.22,83.25,22074.0,79.3446,79.3541,79.2684,79.2969,22074.0
2023-01-23 14:00:00,83.24,83.24,83.11,83.11,12909.0,79.2874,79.2874,79.1636,79.1636,12909.0
2023-01-23 14:05:00,83.11,83.16,83.09,83.14,18145.0,79.1636,79.2112,79.1445,79.1922,18145.0
2023-01-23 14:10:00,83.13,83.16,83.06,83.08,10545.0,79.1826,79.2112,79.116,79.135,10545.0
2023-01-23 14:15:00,83.06,83.06,82.97,82.98,11958.0,79.116,79.116,79.0302,79.0398,11958.0
2023-01-23 14:20:00,82.97,83.01,82.96,83.0,16078.0,79.0302,79.0683,79.0207,79.0588,16078.0
2023-01-23 14:25:00,82.95,82.97,82.8,82.84,65844.0,79.0112,79.0302,78.8683,78.9064,65844.0
2023-01-23 14:30:00,82.83,82.93,82.83,82.86,27671.0,78.8969,78.9921,78.8969,78.9255,27671.0
2023-01-23 14:35:00,82.86,82.86,82.69,82.72,22342.0,78.9255,78.9255,78.7635,78.7921,22342.0
2023-01-23 14:40:00,82.71,82.77,82.68,82.72,20618.0,78.7826,78.8397,78.754,78.7921,20618.0
2023-01-23 14:45:00,82.72,82.72,82.55,82.62,47121.0,78.7921,78.7921,78.6302,78.6968,47121.0
2023-01-23 14:50:00,82.61,82.61,82.51,82.58,43051.0,78.6873,78.6873,78.5921,78.6587,43051.0
2023-01-23 14:55:00,82.59,82.68,82.59,82.68,36361.0,78.6683,78.754,78.6683,78.754,36361.0
2023-01-23 15:00:00,82.69,82.74,82.66,82.67,27282.0,78.7635,78.8111,78.7349,78.7445,27282.0
2023-01-23 15:05:00,82.68,82.72,82.62,82.71,37057.0,78.754,78.7921,78.6968,78.7826,37057.0
2023-01-23 15:10:00,82.72,82.84,82.69,82.81,37866.0,78.7921,78.9064,78.7635,78.8778,37866.0
2023-01-23 15:15:00,82.82,82.89,82.79,82.84,26889.0,78.8874,78.954,78.8588,78.9064,26889.0
2023-01-23 15:20:00,82.83,82.88,82.79,82.87,28526.0,78.8969,78.9445,78.8588,78.935,28526.0
2023-01-23 15:25:00,82.87,82.87,82.73,82.81,23701.0,78.935,78.935,78.8016,78.8778,23701.0
2023-01-23 15:30:00,82.81,82.84,82.74,82.76,40110.0,78.8778,78.9064,78.8111,78.8302,40110.0
2023-01-23 15:35:00,82.74,82.87,82.72,82.84,29123.0,78.8111,78.935,78.7921,78.9064,29123.0
2023-01-23 15:40:00,82.84,82.86,82.75,82.85,182913.0,78.9064,78.9255,78.8207,78.9159,182913.0
2023-01-23 15:45:00,82.86,82.91,82.84,82.88,58063.0,78.9255,78.9731,78.9064,78.9445,58063.0
2023-01-23 15:50:00,82.87,83.02,82.87,82.99,135516.0,78.935,79.0779,78.935,79.0493,135516.0
2023-01-23 15:55:00,82.99,83.09,82.99,83.06,340700.0,79.0493,79.1445,79.0493,79.116,340700.0
2023-01-24 09:30:00,82.59,82.9,82.57,82.66,99711.0,78.6683,78.9636,78.6492,78.7349,99711.0
2023-01-24 09:35:00,82.65,82.66,82.28,82.37,70755.0,78.7254,78.7349,78.373,78.4587,70755.0
2023-01-24 09:40:00,82.36,82.41,82.21,82.27,178644.0,78.4492,78.4968,78.3063,78.3635,178644.0
2023-01-24 09:45:00,82.23,82.41,82.12,82.28,261203.0,78.3254,78.4968,78.2206,78.373,261203.0
2023-01-24 09:50:00,82.3,82.3,82.21,82.26,62597.0,78.392,78.392,78.3063,78.3539,62597.0
2023-01-24 09:55:00,82.26,82.27,81.92,81.94,42811.0,78.3539,78.3635,78.0301,78.0491,42811.0
2023-01-24 10:00:00,81.94,82.07,81.91,82.05,85484.0,78.0491,78.173,78.0206,78.1539,85484.0
2023-01-24 10:05:00,82.04,82.06,81.89,82.06,137290.0,78.1444,78.1634,78.0015,78.1634,137290.0
2023-01-24 10:10:00,82.06,82.32,82.03,82.3,39334.0,78.1634,78.4111,78.1349,78.392,39334.0
2023-01-24 10:15:00,82.32,82.41,82.15,82.15,117726.0,78.4111,78.4968,78.2492,78.2492,117726.0
2023-01-24 10:20:00,82.15,82.27,82.14,82.22,21022.0,78.2492,78.3635,78.2396,78.3158,21022.0
2023-01-24 10:25:00,82.23,82.37,82.22,82.37,27804.0,78.3254,78.4587,78.3158,78.4587,27804.0
2023-01-24 10:30:00,82.37,82.5,82.34,82.44,27698.0,78.4587,78.5825,78.4301,78.5254,27698.0
2023-01-24 10:35:00,82.44,82.46,82.34,82.46,28478.0,78.5254,78.5444,78.4301,78.5444,28478.0
2023-01-24 10:40:00,82.45,82.59,82.42,82.57,17881.0,78.5349,78.6683,78.5063,78.6492,17881.0
2023-01-24 10:45:00,82.56,82.6,82.53,82.59,18117.0,78.6397,78.6778,78.6111,78.6683,18117.0
2023-01-24 10:50:00,82.58,82.65,82.54,82.65,20426.0,78.6587,78.7254,78.6206,78.7254,20426.0
2023-01-24 10:55:00,82.64,82.75,82.64,82.71,18603.0,78.7159,78.8207,78.7159,78.7826,18603.0
2023-01-24 11:00:00,82.72,82.73,82.67,82.69,23919.0,78.7921,78.8016,78.7445,78.7635,23919.0
2023-01-24 11:05:00,82.7,82.7,82.65,82.7,20485.0,78.773,78.773,78.7254,78.773,20485.0
2023-01-24 11:10:00,82.7,82.71,82.55,82.57,28654.0,78.773,78.7826,78.6302,78.6492,28654.0
2023-01-24 11:15:00,82.57,82.61,82.55,82.59,53820.0,78.6492,78.6873,78.6302,78.6683,53820.0
2023-01-24 11:20:00,82.59,82.7,82.57,82.69,19110.0,78.6683,78.773,78.6492,78.7635,19110.0
2023-01-24 11:25:00,82.68,82.75,82.66,82.75,60207.0,78.754,78.8207,78.7349,78.8207,60207.0
2023-01-24 11:30:00,82.74,82.74,82.61,82.62,17266.0,78.8111,78.8111,78.6873,78.6968,17266.0
2023-01-24 11:35:00,82.61,82.66,82.58,82.66,18137.0,78.6873,78.7349,78.6587,78.7349,18137.0
2023-01-24 11:40:00,82.66,82.67,82.55,82.62,10912.0,78.7349,78.7445,78.6302,78.6968,10912.0
2023-01-24 11:45:00,82.61,82.64,82.58,82.62,14885.0,78.6873,78.7159,78.6587,78.6968,14885.0
2023-01-24 11:50:00,82.62,82.66,82.56,82.56,14544.0,78.6968,78.7349,78.6397,78.6397,14544.0
2023-01-24 11:55:00,82.57,82.62,82.56,82.59,11149.0,78.6492,78.6968,78.6397,78.6683,11149.0
2023-01-24 12:00:00,82.59,82.59,82.44,82.55,33326.0,78.6683,78.6683,78.5254,78.6302,33326.0
2023-01-24 12:05:00,82.55,82.72,82.54,82.72,8096.0,78.6302,78.7921,78.6206,78.7921,8096.0
2023-01-24 12:10:00,82.72,82.74,82.69,82.72,55779.0,78.7921,78.8111,78.7635,78.7921,55779.0
2023-01-24 12:15:00,82.72,82.72,82.66,82.69,15736.0,78.7921,78.7921,78.7349,78.7635,15736.0
2023-01-24 12:20:00,82.69,82.69,82.64,82.68,16803.0,78.7635,78.7635,78.7159,78.754,16803.0
2023-01-24 12:25:00,82.7,82.74,82.67,82.72,10208.0,78.773,78.8111,78.7445,78.7921,10208.0
2023-01-24 12:30:00,82.72,82.75,82.69,82.72,11765.0,78.7921,78.8207,78.7635,78.7921,11765.0
2023-01-24 12:35:00,82.71,82.73,82.67,82.68,18953.0,78.7826,78.8016,78.7445,78.754,18953.0
2023-01-24 12:40:00,82.67,82.71,82.65,82.69,9542.0,78.7445,78.7826,78.7254,78.7635,9542.0
2023-01-24 12:45:00,82.68,82.72,82.66,82.71,40989.0,78.754,78.7921,78.7349,78.7826,40989.0
2023-01-24 12:50:00,82.72,82.75,82.7,82.72,16051.0,78.7921,78.8207,78.773,78.7921,16051.0
2023-01-24 12:55:00,82.72,82.77,82.71,82.75,12423.0,78.7921,78.8397,78.7826,78.8207,12423.0
2023-01-24 13:00:00,82.75,82.84,82.72,82.72,25608.0,78.8207,78.9064,78.7921,78.7921,25608.0
2023-01-24 13:05:00,82.73,82.81,82.71,82.78,10019.0,78.8016,78.8778,78.7826,78.8493,10019.0
2023-01-24 13:10:00,82.8,82.87,82.79,82.84,11655.0,78.8683,78.935,78.8588,78.9064,11655.0
2023-01-24 13:15:00,82.84,82.87,82.8,82.85,15070.0,78.9064,78.935,78.8683,78.9159,15070.0
2023-01-24 13:20:00,82.85,82.85,82.79,82.81,11692.0,78.9159,78.9159,78.8588,78.8778,11692.0
2023-01-24 13:25:00,82.81,82.83,82.76,82.83,19662.0,78.8778,78.8969,78.8302,78.8969,19662.0
2023-01-24 13:30:00,82.82,82.83,82.79,82.8,78972.0,78.8874,78.8969,78.8588,78.8683,78972.0
2023-01-24 13:35:00,82.8,82.83,82.77,82.83,20201.0,78.8683,78.8969,78.8397,78.8969,20201.0
2023-01-24 13:40:00,82.84,82.95,82.83,82.94,19850.0,78.9064,79.0112,78.8969,79.0017,19850.0
2023-01-24 13:45:00,82.94,83.0,82.93,82.99,11619.0,79.0017,79.0588,78.9921,79.0493,11619.0
2023-01-24 13:50:00,82.98,83.01,82.96,82.98,23736.0,79.0398,79.0683,79.0207,79.0398,23736.0
2023-01-24 13:55:00,83.0,83.03,82.98,82.99,13429.0,79.0588,79.0874,79.0398,79.0493,13429.0
2023-01-24 14:00:00,83.0,83.02,82.87,82.9,22302.0,79.0588,79.0779,78.935,78.9636,22302.0
2023-01-24 14:05:00,82.9,82.92,82.86,82.89,28105.0,78.9636,78.9826,78.9255,78.954,28105.0
2023-01-24 14:10:00,82.9,82.94,82.89,82.9,15331.0,78.9636,79.0017,78.954,78.9636,15331.0
2023-01-24 14:15:00,82.91,82.98,82.9,82.94,13820.0,78.9731,79.0398,78.9636,79.0017,13820.0
2023-01-24 14:20:00,82.95,83.0,82.94,82.99,13905.0,79.0112,79.0588,79.0017,79.0493,13905.0
2023-01-24 14:25:00,83.0,83.05,82.99,83.05,7967.0,79.0588,79.1064,79.0493,79.1064,7967.0
2023-01-24 14:30:00,83.04,83.14,83.04,83.13,9304.0,79.0969,79.1922,79.0969,79.1826,9304.0
2023-01-24 14:35:00,83.12,83.16,83.11,83.11,14282.0,79.1731,79.2112,79.1636,79.1636,14282.0
2023-01-24 14:40:00,83.1,83.13,83.08,83.13,8196.0,79.1541,79.1826,79.135,79.1826,8196.0
2023-01-24 14:45:00,83.13,83.2,83.12,83.13,20180.0,79.1826,79.2493,79.1731,79.1826,20180.0
2023-01-24 14:50:00,83.13,83.16,83.1,83.16,8860.0,79.1826,79.2112,79.1541,79.2112,8860.0
2023-01-24 14:55:00,83.16,83.2,83.15,83.19,7569.0,79.2112,79.2493,79.2017,79.2398,7569.0
2023-01-24 15:00:00,83.19,83.22,83.16,83.2,11467.0,79.2398,79.2684,79.2112,79.2493,11467.0
2023-01-24 15:05:00,83.18,83.21,83.16,83.17,19899.0,79.2303,79.2588,79.2112,79.2207,19899.0
2023-01-24 15:10:00,83.17,83.19,83.11,83.11,20105.0,79.2207,79.2398,79.1636,79.1636,20105.0
2023-01-24 15:15:00,83.11,83.16,83.09,83.16,18082.0,79.1636,79.2112,79.1445,79.2112,18082.0
2023-01-24 15:20:00,83.16,83.16,83.09,83.1,20047.0,79.2112,79.2112,79.1445,79.1541,20047.0
2023-01-24 15:25:00,83.1,83.1,83.02,83.08,18242.0,79.1541,79.1541,79.0779,79.135,18242.0
2023-01-24 15:30:00,83.08,83.09,82.94,82.98,78636.0,79.135,79.1445,79.0017,79.0398,78636.0
2023-01-24 15:35:00,82.98,83.01,82.95,83.0,209744.0,79.0398,79.0683,79.0112,79.0588,209744.0
2023-01-24 15:40:00,83.01,83.01,82.93,83.01,307325.0,79.0683,79.0683,78.9921,79.0683,307325.0
2023-01-24 15:45:00,83.0,83.02,82.95,83.0,362157.0,79.0588,79.0779,79.0112,79.0588,362157.0
2023-01-24 15:50:00,82.99,83.12,82.98,83.12,336710.0,79.0493,79.1731,79.0398,79.1731,336710.0
2023-01-24 15:55:00,83.12,83.16,83.09,83.09,443833.0,79.1731,79.2112,79.1445,79.1445,443833.0
2023-01-25 09:30:00,82.19,82.38,82.19,82.26,82599.0,78.2873,78.4682,78.2873,78.3539,82599.0
2023-01-25 09:35:00,82.27,82.36,82.21,82.3,52098.0,78.3635,78.4492,78.3063,78.392,52098.0
2023-01-25 09:40:00,82.3,82.51,82.29,82.49,135493.0,78.392,78.5921,78.3825,78.573,135493.0
2023-01-25 09:45:00,82.49,82.49,82.32,82.32,52299.0,78.573,78.573,78.4111,78.4111,52299.0
2023-01-25 09:50:00,82.31,82.36,82.19,82.2,56429.0,78.4016,78.4492,78.2873,78.2968,56429.0
2023-01-25 09:55:00,82.19,82.25,82.08,82.1,29502.0,78.2873,78.3444,78.1825,78.2015,29502.0
2023-01-25 10:00:00,82.09,82.27,82.08,82.25,106219.0,78.192,78.3635,78.1825,78.3444,106219.0
2023-01-25 10:05:00,82.26,82.51,82.25,82.41,79123.0,78.3539,78.5921,78.3444,78.4968,79123.0
2023-01-25 10:10:00,82.42,82.5,82.33,82.33,33407.0,78.5063,78.5825,78.4206,78.4206,33407.0
2023-01-25 10:15:00,82.32,82.42,82.25,82.28,70316.0,78.4111,78.5063,78.3444,78.373,70316.0
2023-01-25 10:20:00,82.27,82.3,82.12,82.13,20405.0,78.3635,78.392,78.2206,78.2301,20405.0
2023-01-25 10:25:00,82.13,82.25,82.13,82.23,25933.0,78.2301,78.3444,78.2301,78.3254,25933.0
2023-01-25 10:30:00,82.23,82.33,82.06,82.09,43867.0,78.3254,78.4206,78.1634,78.192,43867.0
2023-01-25 10:35:00,82.1,82.18,81.94,81.94,48095.0,78.2015,78.2777,78.0491,78.0491,48095.0
2023-01-25 10:40:00,81.94,82.11,81.91,82.07,24986.0,78.0491,78.2111,78.0206,78.173,24986.0
2023-01-25 10:45:00,82.07,82.2,82.04,82.1,22097.0,78.173,78.2968,78.1444,78.2015,22097.0
2023-01-25 10:50:00,82.07,82.07,81.95,82.06,17419.0,78.173,78.173,78.0587,78.1634,17419.0
2023-01-25 10:55:00,82.09,82.27,82.09,82.23,20584.0,78.192,78.3635,78.192,78.3254,20584.0
2023-01-25 11:00:00,82.23,82.31,82.2,82.26,22158.0,78.3254,78.4016,78.2968,78.3539,22158.0
2023-01-25 11:05:00,82.3,82.31,82.23,82.26,14386.0,78.392,78.4016,78.3254,78.3539,14386.0
2023-01-25 11:10:00,82.23,82.36,82.2,82.33,27781.0,78.3254,78.4492,78.2968,78.4206,27781.0
2023-01-25 11:15:00,82.32,82.48,82.28,82.45,49933.0,78.4111,78.5635,78.373,78.5349,49933.0
2023-01-25 11:20:00,82.46,82.6,82.42,82.55,33938.0,78.5444,78.6778,78.5063,78.6302,33938.0
2023-01-25 11:25:00,82.53,82.6,82.5,82.58,5644.0,78.6111,78.6778,78.5825,78.6587,5644.0
2023-01-25 11:30:00,82.6,82.6,82.5,82.54,17106.0,78.6778,78.6778,78.5825,78.6206,17106.0
2023-01-25 11:35:00,82.53,82.58,82.5,82.53,26767.0,78.6111,78.6587,78.5825,78.6111,26767.0
2023-01-25 11:40:00,82.54,82.57,82.48,82.51,49964.0,78.6206,78.6492,78.5635,78.5921,49964.0
2023-01-25 11:45:00,82.51,82.53,82.46,82.49,19634.0,78.5921,78.6111,78.5444,78.573,19634.0
2023-01-25 11:50:00,82.51,82.71,82.48,82.66,37353.0,78.5921,78.7826,78.5635,78.7349,37353.0
2023-01-25 11:55:00,82.67,82.72,82.65,82.66,47209.0,78.7445,78.7921,78.7254,78.7349,47209.0
2023-01-25 12:00:00,82.68,82.71,82.57,82.6,24551.0,78.754,78.7826,78.6492,78.6778,24551.0
2023-01-25 12:05:00,82.59,82.7,82.58,82.68,12062.0,78.6683,78.773,78.6587,78.754,12062.0
2023-01-25 12:10:00,82.68,82.69,82.62,82.67,11744.0,78.754,78.7635,78.6968,78.7445,11744.0
2023-01-25 12:15:00,82.68,82.74,82.68,82.71,7477.0,78.754,78.8111,78.754,78.7826,7477.0
2023-01-25 12:20:00,82.72,82.72,82.63,82.66,12613.0,78.7921,78.7921,78.7064,78.7349,12613.0
2023-01-25 12:25:00,82.66,82.66,82.6,82.63,11838.0,78.7349,78.7349,78.6778,78.7064,11838.0
2023-01-25 12:30:00,82.65,82.72,82.64,82.66,10603.0,78.7254,78.7921,78.7159,78.7349,10603.0
2023-01-25 12:35:00,82.67,82.77,82.67,82.73,54178.0,78.7445,78.8397,78.7445,78.8016,54178.0
2023-01-25 12:40:00,82.73,82.81,82.73,82.79,4268.0,78.8016,78.8778,78.8016,78.8588,4268.0
2023-01-25 12:45:00,82.79,82.81,82.76,82.8,5518.0,78.8588,78.8778,78.8302,78.8683,5518.0
2023-01-25 12:50:00,82.8,82.87,82.8,82.84,6977.0,78.8683,78.935,78.8683,78.9064,6977.0
2023-01-25 12:55:00,82.84,82.84,82.78,82.82,34878.0,78.9064,78.9064,78.8493,78.8874,34878.0
2023-01-25 13:00:00,82.83,82.97,82.81,82.91,29048.0,78.8969,79.0302,78.8778,78.9731,29048.0
2023-01-25 13:05:00,82.91,83.04,82.91,83.0,22889.0,78.9731,79.0969,78.9731,79.0588,22889.0
2023-01-25 13:10:00,83.0,83.07,82.98,83.01,11092.0,79.0588,79.1255,79.0398,79.0683,11092.0
2023-01-25 13:15:00,83.02,83.09,83.02,83.09,9409.0,79.0779,79.1445,79.0779,79.1445,9409.0
2023-01-25 13:20:00,83.08,83.12,83.07,83.1,13450.0,79.135,79.1731,79.1255,79.1541,13450.0
2023-01-25 13:25:00,83.12,83.19,83.12,83.15,20004.0,79.1731,79.2398,79.1731,79.2017,20004.0
2023-01-25 13:30:00,83.18,83.18,83.09,83.09,66764.0,79.2303,79.2303,79.1445,79.1445,66764.0
2023-01-25 13:35:00,83.08,83.14,83.08,83.09,68581.0,79.135,79.1922,79.135,79.1445,68581.0
2023-01-25 13:40:00,83.11,83.11,83.0,83.01,39888.0,79.1636,79.1636,79.0588,79.0683,39888.0
2023-01-25 13:45:00,83.03,83.17,83.03,83.15,12966.0,79.0874,79.2207,79.0874,79.2017,12966.0
2023-01-25 13:50:00,83.14,83.17,83.07,83.07,12689.0,79.1922,79.2207,79.1255,79.1255,12689.0
2023-01-25 13:55:00,83.07,83.13,83.06,83.11,9864.0,79.1255,79.1826,79.116,79.1636,9864.0
2023-01-25 14:00:00,83.13,83.16,83.08,83.12,9408.0,79.1826,79.2112,79.135,79.1731,9408.0
2023-01-25 14:05:00,83.12,83.15,83.09,83.13,19027.0,79.1731,79.2017,79.1445,79.1826,19027.0
2023-01-25 14:10:00,83.13,83.21,83.11,83.17,102343.0,79.1826,79.2588,79.1636,79.2207,102343.0
2023-01-25 14:15:00,83.18,83.25,83.17,83.24,25512.0,79.2303,79.2969,79.2207,79.2874,25512.0
2023-01-25 14:20:00,83.25,83.26,83.07,83.07,20951.0,79.2969,79.3065,79.1255,79.1255,20951.0
2023-01-25 14:25:00,83.07,83.08,83.0,83.04,84684.0,79.1255,79.135,79.0588,79.0969,84684.0
2023-01-25 14:30:00,83.04,83.11,83.02,83.03,11867.0,79.0969,79.1636,79.0779,79.0874,11867.0
2023-01-25 14:35:00,83.03,83.09,83.01,83.06,25876.0,79.0874,79.1445,79.0683,79.116,25876.0
2023-01-25 14:40:00,83.06,83.12,83.06,83.1,10342.0,79.116,79.1731,79.116,79.1541,10342.0
2023-01-25 14:45:00,83.11,83.11,83.05,83.07,11022.0,79.1636,79.1636,79.1064,79.1255,11022.0
2023-01-25 14:50:00,83.06,83.13,83.06,83.09,44623.0,79.116,79.1826,79.116,79.1445,44623.0
2023-01-25 14:55:00,83.09,83.17,83.09,83.14,15930.0,79.1445,79.2207,79.1445,79.1922,15930.0
2023-01-25 15:00:00,83.14,83.24,83.14,83.24,25548.0,79.1922,79.2874,79.1922,79.2874,25548.0
2023-01-25 15:05:00,83.23,83.27,83.18,83.26,47758.0,79.2779,79.316,79.2303,79.3065,47758.0
2023-01-25 15:10:00,83.26,83.29,83.16,83.18,44837.0,79.3065,79.335,79.2112,79.2303,44837.0
2023-01-25 15:15:00,83.19,83.21,83.12,83.16,68925.0,79.2398,79.2588,79.1731,79.2112,68925.0
2023-01-25 15:20:00,83.17,83.18,83.13,83.14,22118.0,79.2207,79.2303,79.1826,79.1922,22118.0
2023-01-25 15:25:00,83.15,83.22,83.13,83.2,52148.0,79.2017,79.2684,79.1826,79.2493,52148.0
2023-01-25 15:30:00,83.21,83.3,83.21,83.28,29579.0,79.2588,79.3446,79.2588,79.3255,29579.0
2023-01-25 15:35:00,83.27,83.3,83.18,83.28,31465.0,79.316,79.3446,79.2303,79.3255,31465.0
2023-01-25 15:40:00,83.27,83.29,83.22,83.23,43029.0,79.316,79.335,79.2684,79.2779,43029.0
2023-01-25 15:45:00,83.22,83.26,83.16,83.22,46682.0,79.2684,79.3065,79.2112,79.2684,46682.0
2023-01-25 15:50:00,83.22,83.23,83.1,83.18,169352.0,79.2684,79.2779,79.1541,79.2303,169352.0
2023-01-25 15:55:00,83.19,83.3,83.18,83.28,189922.0,79.2398,79.3446,79.2303,79.3255,189922.0
2023-01-26 09:30:00,82.57,83.15,82.57,83.13,165727.0,78.6492,79.2017,78.6492,79.1826,165727.0
2023-01-26 09:35:00,83.15,83.2,82.95,83.15,258316.0,79.2017,79.2493,79.0112,79.2017,258316.0
2023-01-26 09:40:00,83.17,83.27,82.95,82.95,139964.0,79.2207,79.316,79.0112,79.0112,139964.0
2023-01-26 09:45:00,82.96,83.07,82.67,82.67,167336.0,79.0207,79.1255,78.7445,78.7445,167336.0
2023-01-26 09:50:00,82.67,82.76,82.53,82.53,81898.0,78.7445,78.8302,78.6111,78.6111,81898.0
2023-01-26 09:55:00,82.54,82.58,82.4,82.45,382973.0,78.6206,78.6587,78.4873,78.5349,382973.0
2023-01-26 10:00:00,82.47,82.54,82.31,82.39,205441.0,78.554,78.6206,78.4016,78.4778,205441.0
2023-01-26 10:05:00,82.38,82.49,82.31,82.38,51964.0,78.4682,78.573,78.4016,78.4682,51964.0
2023-01-26 10:10:00,82.39,82.73,82.34,82.71,105761.0,78.4778,78.8016,78.4301,78.7826,105761.0
2023-01-26 10:15:00,82.72,82.89,82.71,82.89,49416.0,78.7921,78.954,78.7826,78.954,49416.0
2023-01-26 10:20:00,82.92,83.04,82.79,83.02,86303.0,78.9826,79.0969,78.8588,79.0779,86303.0
2023-01-26 10:25:00,83.04,83.04,82.9,82.95,24849.0,79.0969,79.0969,78.9636,79.0112,24849.0
2023-01-26 10:30:00,82.96,83.21,82.88,83.19,68401.0,79.0207,79.2588,78.9445,79.2398,68401.0
2023-01-26 10:35:00,83.18,83.19,82.92,82.95,110440.0,79.2303,79.2398,78.9826,79.0112,110440.0
2023-01-26 10:40:00,82.96,83.03,82.9,82.97,56055.0,79.0207,79.0874,78.9636,79.0302,56055.0
2023-01-26 10:45:00,82.96,82.98,82.85,82.97,35595.0,79.0207,79.0398,78.9159,79.0302,35595.0
2023-01-26 10:50:00,82.96,82.96,82.69,82.72,33231.0,79.0207,79.0207,78.7635,78.7921,33231.0
2023-01-26 10:55:00,82.72,82.75,82.63,82.68,38185.0,78.7921,78.8207,78.7064,78.754,38185.0
2023-01-26 11:00:00,82.67,82.74,82.61,82.73,33638.0,78.7445,78.8111,78.6873,78.8016,33638.0
2023-01-26 11:05:00,82.72,82.75,82.63,82.72,17339.0,78.7921,78.8207,78.7064,78.7921,17339.0
2023-01-26 11:10:00,82.72,82.86,82.72,82.86,28530.0,78.7921,78.9255,78.7921,78.9255,28530.0
2023-01-26 11:15:00,82.84,82.96,82.77,82.8,40533.0,78.9064,79.0207,78.8397,78.8683,40533.0
2023-01-26 11:20:00,82.79,82.79,82.62,82.63,32777.0,78.8588,78.8588,78.6968,78.7064,32777.0
2023-01-26 11:25:00,82.62,82.8,82.62,82.78,31820.0,78.6968,78.8683,78.6968,78.8493,31820.0
2023-01-26 11:30:00,82.77,82.88,82.77,82.81,36597.0,78.8397,78.9445,78.8397,78.8778,36597.0
2023-01-26 11:35:00,82.82,82.87,82.8,82.85,24837.0,78.8874,78.935,78.8683,78.9159,24837.0
2023-01-26 11:40:00,82.84,82.98,82.76,82.96,36213.0,78.9064,79.0398,78.8302,79.0207,36213.0
2023-01-26 11:45:00,82.96,83.03,82.94,83.01,23990.0,79.0207,79.0874,79.0017,79.0683,23990.0
2023-01-26 11:50:00,83.04,83.06,82.96,83.01,20532.0,79.0969,79.116,79.0207,79.0683,20532.0
2023-01-26 11:55:00,82.99,83.05,82.92,83.03,40907.0,79.0493,79.1064,78.9826,79.0874,40907.0
2023-01-26 12:00:00,83.03,83.14,83.03,83.11,34257.0,79.0874,79.1922,79.0874,79.1636,34257.0
2023-01-26 12:05:00,83.11,83.19,83.1,83.19,16067.0,79.1636,79.2398,79.1541,79.2398,16067.0
2023-01-26 12:10:00,83.19,83.27,83.19,83.21,11844.0,79.2398,79.316,79.2398,79.2588,11844.0
2023-01-26 12:15:00,83.22,83.22,83.11,83.13,17997.0,79.2684,79.2684,79.1636,79.1826,17997.0
2023-01-26 12:20:00,83.14,83.15,83.01,83.02,25830.0,79.1922,79.2017,79.0683,79.0779,25830.0
2023-01-26 12:25:00,83.03,83.07,83.0,83.04,15079.0,79.0874,79.1255,79.0588,79.0969,15079.0
2023-01-26 12:30:00,83.03,83.16,83.02,83.15,55962.0,79.0874,79.2112,79.0779,79.2017,55962.0
2023-01-26 12:35:00,83.14,83.16,83.11,83.13,90775.0,79.1922,79.2112,79.1636,79.1826,90775.0
2023-01-26 12:40:00,83.12,83.15,83.06,83.08,60066.0,79.1731,79.2017,79.116,79.135,60066.0
2023-01-26 12:45:00,83.08,83.11,82.94,83.02,24037.0,79.135,79.1636,79.0017,79.0779,24037.0
2023-01-26 12:50:00,83.01,83.14,83.01,83.13,22935.0,79.0683,79.1922,79.0683,79.1826,22935.0
2023-01-26 12:55:00,83.14,83.14,83.01,83.03,10027.0,79.1922,79.1922,79.0683,79.0874,10027.0
2023-01-26 13:00:00,83.04,83.12,83.0,83.08,64141.0,79.0969,79.1731,79.0588,79.135,64141.0
2023-01-26 13:05:00,83.09,83.1,82.98,83.05,23375.0,79.1445,79.1541,79.0398,79.1064,23375.0
2023-01-26 13:10:00,83.05,83.11,83.05,83.07,21649.0,79.1064,79.1636,79.1064,79.1255,21649.0
2023-01-26 13:15:00,83.07,83.11,83.04,83.09,19909.0,79.1255,79.1636,79.0969,79.1445,19909.0
2023-01-26 13:20:00,83.1,83.28,83.1,83.28,38934.0,79.1541,79.3255,79.1541,79.3255,38934.0
2023-01-26 13:25:00,83.29,83.29,83.15,83.16,33606.0,79.335,79.335,79.2017,79.2112,33606.0
2023-01-26 13:30:00,83.16,83.24,83.15,83.23,18886.0,79.2112,79.2874,79.2017,79.2779,18886.0
2023-01-26 13:35:00,83.23,83.33,83.22,83.32,52608.0,79.2779,79.3731,79.2684,79.3636,52608.0
2023-01-26 13:40:00,83.32,83.41,83.32,83.37,26207.0,79.3636,79.4493,79.3636,79.4112,26207.0
2023-01-26 13:45:00,83.39,83.43,83.34,83.34,25236.0,79.4303,79.4684,79.3827,79.3827,25236.0
2023-01-26 13:50:00,83.34,83.36,83.28,83.28,18106.0,79.3827,79.4017,79.3255,79.3255,18106.0
2023-01-26 13:55:00,83.28,83.33,83.27,83.31,12565.0,79.3255,79.3731,79.316,79.3541,12565.0
2023-01-26 14:00:00,83.3,83.3,83.21,83.23,37087.0,79.3446,79.3446,79.2588,79.2779,37087.0
2023-01-26 14:05:00,83.23,83.3,83.23,83.29,30739.0,79.2779,79.3446,79.2779,79.335,30739.0
2023-01-26 14:10:00,83.3,83.36,83.29,83.33,55310.0,79.3446,79.4017,79.335,79.3731,55310.0
2023-01-26 14:15:00,83.32,83.33,83.27,83.33,24589.0,79.3636,79.3731,79.316,79.3731,24589.0
2023-01-26 14:20:00,83.32,83.41,83.3,83.4,23894.0,79.3636,79.4493,79.3446,79.4398,23894.0
2023-01-26 14:25:00,83.41,83.41,83.24,83.32,25241.0,79.4493,79.4493,79.2874,79.3636,25241.0
2023-01-26 14:30:00,83.33,83.42,83.33,83.4,15739.0,79.3731,79.4589,79.3731,79.4398,15739.0
2023-01-26 14:35:00,83.41,83.46,83.39,83.42,21741.0,79.4493,79.497,79.4303,79.4589,21741.0
2023-01-26 14:40:00,83.42,83.54,83.42,83.51,29361.0,79.4589,79.5732,79.4589,79.5446,29361.0
2023-01-26 14:45:00,83.51,83.53,83.46,83.47,83800.0,79.5446,79.5636,79.497,79.5065,83800.0
2023-01-26 14:50:00,83.48,83.49,83.43,83.43,70133.0,79.516,79.5255,79.4684,79.4684,70133.0
2023-01-26 14:55:00,83.44,83.49,83.41,83.48,24909.0,79.4779,79.5255,79.4493,79.516,24909.0
2023-01-26 15:00:00,83.49,83.58,83.49,83.54,52542.0,79.5255,79.6113,79.5255,79.5732,52542.0
2023-01-26 15:05:00,83.54,83.55,83.42,83.45,20382.0,79.5732,79.5827,79.4589,79.4874,20382.0
2023-01-26 15:10:00,83.45,83.5,83.41,83.41,34708.0,79.4874,79.5351,79.4493,79.4493,34708.0
2023-01-26 15:15:00,83.42,83.47,83.41,83.47,27668.0,79.4589,79.5065,79.4493,79.5065,27668.0
2023-01-26 15:20:00,83.47,83.47,83.38,83.44,28804.0,79.5065,79.5065,79.4208,79.4779,28804.0
2023-01-26 15:25:00,83.44,83.48,83.4,83.41,115711.0,79.4779,79.516,79.4398,79.4493,115711.0
2023-01-26 15:30:00,83.4,83.47,83.36,83.41,123402.0,79.4398,79.5065,79.4017,79.4493,123402.0
2023-01-26 15:35:00,83.41,83.44,83.39,83.42,62031.0,79.4493,79.4779,79.4303,79.4589,62031.0
2023-01-26 15:40:00,83.41,83.46,83.39,83.42,59401.0,79.4493,79.497,79.4303,79.4589,59401.0
2023-01-26 15:45:00,83.43,83.54,83.42,83.54,47435.0,79.4684,79.5732,79.4589,79.5732,47435.0
2023-01-26 15:50:00,83.53,83.61,83.52,83.56,109728.0,79.5636,79.6398,79.5541,79.5922,109728.0
2023-01-26 15:55:00,83.58,83.71,83.57,83.66,249536.0,79.6113,79.7351,79.6017,79.6875,249536.0
2023-01-27 09:30:00,83.1,83.23,83.08,83.22,70144.0,79.1541,79.2779,79.135,79.2684,70144.0
2023-01-27 09:35:00,83.22,83.39,83.21,83.33,89687.0,79.2684,79.4303,79.2588,79.3731,89687.0
2023-01-27 09:40:00,83.34,83.48,83.25,83.42,76897.0,79.3827,79.516,79.2969,79.4589,76897.0
2023-01-27 09:45:00,83.41,83.68,83.41,83.62,46296.0,79.4493,79.7065,79.4493,79.6494,46296.0
2023-01-27 09:50:00,83.63,83.78,83.63,83.72,48043.0,79.6589,79.8018,79.6589,79.7446,48043.0
2023-01-27 09:55:00,83.73,83.73,83.61,83.7,33636.0,79.7541,79.7541,79.6398,79.7256,33636.0
2023-01-27 10:00:00,83.7,83.84,83.61,83.82,74704.0,79.7256,79.8589,79.6398,79.8399,74704.0
2023-01-27 10:05:00,83.82,83.99,83.82,83.9,30843.0,79.8399,80.0018,79.8399,79.9161,30843.0
2023-01-27 10:10:00,83.9,83.97,83.84,83.87,27172.0,79.9161,79.9827,79.8589,79.8875,27172.0
2023-01-27 10:15:00,83.86,83.88,83.76,83.79,32571.0,79.878,79.897,79.7827,79.8113,32571.0
2023-01-27 10:20:00,83.79,83.81,83.58,83.62,35104.0,79.8113,79.8303,79.6113,79.6494,35104.0
2023-01-27 10:25:00,83.62,83.62,83.52,83.57,42078.0,79.6494,79.6494,79.5541,79.6017,42078.0
2023-01-27 10:30:00,83.57,83.6,83.43,83.46,26604.0,79.6017,79.6303,79.4684,79.497,26604.0
2023-01-27 10:35:00,83.44,83.53,83.43,83.44,30695.0,79.4779,79.5636,79.4684,79.4779,30695.0
2023-01-27 10:40:00,83.43,83.46,83.31,83.34,177597.0,79.4684,79.497,79.3541,79.3827,177597.0
2023-01-27 10:45:00,83.33,83.37,83.18,83.22,28319.0,79.3731,79.4112,79.2303,79.2684,28319.0
2023-01-27 10:50:00,83.22,83.24,83.07,83.09,21342.0,79.2684,79.2874,79.1255,79.1445,21342.0
2023-01-27 10:55:00,83.07,83.18,83.02,83.14,32412.0,79.1255,79.2303,79.0779,79.1922,32412.0
2023-01-27 11:00:00,83.15,83.18,83.09,83.16,36396.0,79.2017,79.2303,79.1445,79.2112,36396.0
2023-01-27 11:05:00,83.17,83.28,83.1,83.11,44085.0,79.2207,79.3255,79.1541,79.1636,44085.0
2023-01-27 11:10:00,83.11,83.13,83.05,83.06,24823.0,79.1636,79.1826,79.1064,79.116,24823.0
2023-01-27 11:15:00,83.07,83.26,83.04,83.24,39457.0,79.1255,79.3065,79.0969,79.2874,39457.0
2023-01-27 11:20:00,83.25,83.27,83.23,83.26,11150.0,79.2969,79.316,79.2779,79.3065,11150.0
2023-01-27 11:25:00,83.27,83.31,83.21,83.28,22200.0,79.316,79.3541,79.2588,79.3255,22200.0
2023-01-27 11:30:00,83.3,83.37,83.27,83.35,20343.0,79.3446,79.4112,79.316,79.3922,20343.0
2023-01-27 11:35:00,83.35,83.42,83.33,83.36,24450.0,79.3922,79.4589,79.3731,79.4017,24450.0
2023-01-27 11:40:00,83.37,83.47,83.37,83.4,36072.0,79.4112,79.5065,79.4112,79.4398,36072.0
2023-01-27 11:45:00,83.39,83.47,83.38,83.44,20835.0,79.4303,79.5065,79.4208,79.4779,20835.0
2023-01-27 11:50:00,83.45,83.47,83.39,83.4,46519.0,79.4874,79.5065,79.4303,79.4398,46519.0
2023-01-27 11:55:00,83.39,83.46,83.38,83.42,21694.0,79.4303,79.497,79.4208,79.4589,21694.0
2023-01-27 12:00:00,83.42,83.46,83.36,83.4,42434.0,79.4589,79.497,79.4017,79.4398,42434.0
2023-01-27 12:05:00,83.41,83.51,83.41,83.47,27921.0,79.4493,79.5446,79.4493,79.5065,27921.0
2023-01-27 12:10:00,83.48,83.56,83.46,83.55,9467.0,79.516,79.5922,79.497,79.5827,9467.0
2023-01-27 12:15:00,83.55,83.65,83.55,83.63,36090.0,79.5827,79.6779,79.5827,79.6589,36090.0
2023-01-27 12:20:00,83.64,83.64,83.55,83.58,25766.0,79.6684,79.6684,79.5827,79.6113,25766.0
2023-01-27 12:25:00,83.58,83.58,83.47,83.48,42014.0,79.6113,79.6113,79.5065,79.516,42014.0
2023-01-27 12:30:00,83.48,83.57,83.47,83.56,12925.0,79.516,79.6017,79.5065,79.5922,12925.0
2023-01-27 12:35:00,83.56,83.65,83.56,83.62,21478.0,79.5922,79.6779,79.5922,79.6494,21478.0
2023-01-27 12:40:00,83.62,83.67,83.6,83.64,16632.0,79.6494,79.697,79.6303,79.6684,16632.0
2023-01-27 12:45:00,83.64,83.71,83.63,83.69,10597.0,79.6684,79.7351,79.6589,79.716,10597.0
2023-01-27 12:50:00,83.68,83.71,83.64,83.67,19477.0,79.7065,79.7351,79.6684,79.697,19477.0
2023-01-27 12:55:00,83.67,83.68,83.59,83.61,15026.0,79.697,79.7065,79.6208,79.6398,15026.0
2023-01-27 13:00:00,83.61,83.65,83.52,83.53,19049.0,79.6398,79.6779,79.5541,79.5636,19049.0
2023-01-27 13:05:00,83.54,83.56,83.51,83.53,214666.0,79.5732,79.5922,79.5446,79.5636,214666.0
2023-01-27 13:10:00,83.52,83.54,83.48,83.51,10338.0,79.5541,79.5732,79.516,79.5446,10338.0
2023-01-27 13:15:00,83.51,83.52,83.42,83.52,24876.0,79.5446,79.5541,79.4589,79.5541,24876.0
2023-01-27 13:20:00,83.52,83.55,83.48,83.52,7525.0,79.5541,79.5827,79.516,79.5541,7525.0
2023-01-27 13:25:00,83.52,83.52,83.46,83.49,8200.0,79.5541,79.5541,79.497,79.5255,8200.0
2023-01-27 13:30:00,83.48,83.54,83.48,83.54,17356.0,79.516,79.5732,79.516,79.5732,17356.0
2023-01-27 13:35:00,83.54,83.58,83.53,83.56,14445.0,79.5732,79.6113,79.5636,79.5922,14445.0
2023-01-27 13:40:00,83.57,83.57,83.44,83.5,19611.0,79.6017,79.6017,79.4779,79.5351,19611.0
2023-01-27 13:45:00,83.49,83.55,83.48,83.54,13039.0,79.5255,79.5827,79.516,79.5732,13039.0
2023-01-27 13:50:00,83.52,83.52,83.45,83.45,5068.0,79.5541,79.5541,79.4874,79.4874,5068.0
2023-01-27 13:55:00,83.45,83.48,83.42,83.48,12382.0,79.4874,79.516,79.4589,79.516,12382.0
2023-01-27 14:00:00,83.47,83.56,83.47,83.53,19748.0,79.5065,79.5922,79.5065,79.5636,19748.0
2023-01-27 14:05:00,83.53,83.55,83.46,83.54,34351.0,79.5636,79.5827,79.497,79.5732,34351.0
2023-01-27 14:10:00,83.53,83.57,83.53,83.55,9022.0,79.5636,79.6017,79.5636,79.5827,9022.0
2023-01-27 14:15:00,83.56,83.69,83.56,83.69,157742.0,79.5922,79.716,79.5922,79.716,157742.0
2023-01-27 14:20:00,83.69,83.69,83.65,83.66,12622.0,79.716,79.716,79.6779,79.6875,12622.0
2023-01-27 14:25:00,83.66,83.66,83.62,83.62,5588.0,79.6875,79.6875,79.6494,79.6494,5588.0
2023-01-27 14:30:00,83.62,83.66,83.6,83.6,7387.0,79.6494,79.6875,79.6303,79.6303,7387.0
2023-01-27 14:35:00,83.6,83.68,83.6,83.67,8509.0,79.6303,79.7065,79.6303,79.697,8509.0
2023-01-27 14:40:00,83.66,83.7,83.64,83.68,17243.0,79.6875,79.7256,79.6684,79.7065,17243.0
2023-01-27 14:45:00,83.67,83.73,83.65,83.73,14505.0,79.697,79.7541,79.6779,79.7541,14505.0
2023-01-27 14:50:00,83.72,83.72,83.67,83.67,5608.0,79.7446,79.7446,79.697,79.697,5608.0
2023-01-27 14:55:00,83.67,83.71,83.65,83.68,16207.0,79.697,79.7351,79.6779,79.7065,16207.0
2023-01-27 15:00:00,83.69,83.71,83.66,83.69,7870.0,79.716,79.7351,79.6875,79.716,7870.0
2023-01-27 15:05:00,83.69,83.77,83.68,83.74,21743.0,79.716,79.7922,79.7065,79.7637,21743.0
2023-01-27 15:10:00,83.73,83.76,83.62,83.62,19516.0,79.7541,79.7827,79.6494,79.6494,19516.0
2023-01-27 15:15:00,83.63,83.65,83.6,83.61,20565.0,79.6589,79.6779,79.6303,79.6398,20565.0
2023-01-27 15:20:00,83.61,83.62,83.49,83.59,18018.0,79.6398,79.6494,79.5255,79.6208,18018.0
2023-01-27 15:25:00,83.59,83.61,83.56,83.61,9500.0,79.6208,79.6398,79.5922,79.6398,9500.0
2023-01-27 15:30:00,83.61,83.69,83.58,83.67,39019.0,79.6398,79.716,79.6113,79.697,39019.0
2023-01-27 15:35:00,83.67,83.68,83.6,83.61,34580.0,79.697,79.7065,79.6303,79.6398,34580.0
2023-01-27 15:40:00,83.62,83.63,83.51,83.52,46136.0,79.6494,79.6589,79.5446,79.5541,46136.0
2023-01-27 15:45:00,83.52,83.52,83.42,83.45,38071.0,79.5541,79.5541,79.4589,79.4874,38071.0
2023-01-27 15:50:00,83.45,83.46,83.32,83.4,86023.0,79.4874,79.497,79.3636,79.4398,86023.0
2023-01-27 15:55:00,83.39,83.41,83.34,83.38,161078.0,79.4303,79.4493,79.3827,79.4208,161078.0
2023-01-30 09:30:00,82.89,83.28,82.89,83.23,73523.0,78.954,79.3255,78.954,79.2779,73523.0
2023-01-30 09:35:00,83.24,83.45,83.23,83.41,51039.0,79.2874,79.4874,79.2779,79.4493,51039.0
2023-01-30 09:40:00,83.41,83.59,83.41,83.56,47675.0,79.4493,79.6208,79.4493,79.5922,47675.0
2023-01-30 09:45:00,83.55,83.68,83.54,83.68,79489.0,79.5827,79.7065,79.5732,79.7065,79489.0
2023-01-30 09:50:00,83.68,83.71,83.42,83.43,42057.0,79.7065,79.7351,79.4589,79.4684,42057.0
2023-01-30 09:55:00,83.43,83.59,83.39,83.54,83832.0,79.4684,79.6208,79.4303,79.5732,83832.0
2023-01-30 10:00:00,83.53,83.75,83.52,83.74,78394.0,79.5636,79.7732,79.5541,79.7637,78394.0
2023-01-30 10:05:00,83.74,83.83,83.74,83.81,25530.0,79.7637,79.8494,79.7637,79.8303,25530.0
2023-01-30 10:10:00,83.82,83.88,83.73,83.8,22553.0,79.8399,79.897,79.7541,79.8208,22553.0
2023-01-30 10:15:00,83.81,83.82,83.71,83.74,30750.0,79.8303,79.8399,79.7351,79.7637,30750.0
2023-01-30 10:20:00,83.75,83.77,83.61,83.62,30811.0,79.7732,79.7922,79.6398,79.6494,30811.0
2023-01-30 10:25:00,83.62,83.7,83.55,83.7,38401.0,79.6494,79.7256,79.5827,79.7256,38401.0
2023-01-30 10:30:00,83.7,83.71,83.53,83.57,23268.0,79.7256,79.7351,79.5636,79.6017,23268.0
2023-01-30 10:35:00,83.57,83.59,83.44,83.52,22115.0,79.6017,79.6208,79.4779,79.5541,22115.0
2023-01-30 10:40:00,83.51,83.51,83.4,83.4,35464.0,79.5446,79.5446,79.4398,79.4398,35464.0
2023-01-30 10:45:00,83.4,83.44,83.29,83.43,583572.0,79.4398,79.4779,79.335,79.4684,583572.0
2023-01-30 10:50:00,83.42,83.5,83.27,83.31,202514.0,79.4589,79.5351,79.316,79.3541,202514.0
2023-01-30 10:55:00,83.31,83.37,83.27,83.35,243008.0,79.3541,79.4112,79.316,79.3922,243008.0
2023-01-30 11:00:00,83.34,83.36,83.28,83.3,166478.0,79.3827,79.4017,79.3255,79.3446,166478.0
2023-01-30 11:05:00,83.29,83.36,83.27,83.36,20559.0,79.335,79.4017,79.316,79.4017,20559.0
2023-01-30 11:10:00,83.35,83.53,83.32,83.48,29853.0,79.3922,79.5636,79.3636,79.516,29853.0
2023-01-30 11:15:00,83.47,83.58,83.47,83.57,35418.0,79.5065,79.6113,79.5065,79.6017,35418.0
2023-01-30 11:20:00,83.57,83.58,83.4,83.44,37750.0,79.6017,79.6113,79.4398,79.4779,37750.0
2023-01-30 11:25:00,83.45,83.48,83.36,83.47,44605.0,79.4874,79.516,79.4017,79.5065,44605.0
2023-01-30 11:30:00,83.46,83.55,83.46,83.51,23531.0,79.497,79.5827,79.497,79.5446,23531.0
2023-01-30 11:35:00,83.5,83.51,83.38,83.42,10848.0,79.5351,79.5446,79.4208,79.4589,10848.0
2023-01-30 11:40:00,83.42,83.43,83.36,83.36,34131.0,79.4589,79.4684,79.4017,79.4017,34131.0
2023-01-30 11:45:00,83.34,83.41,83.3,83.34,19032.0,79.3827,79.4493,79.3446,79.3827,19032.0
2023-01-30 11:50:00,83.34,83.37,83.31,83.32,19701.0,79.3827,79.4112,79.3541,79.3636,19701.0
2023-01-30 11:55:00,83.31,83.44,83.24,83.44,24516.0,79.3541,79.4779,79.2874,79.4779,24516.0
2023-01-30 12:00:00,83.42,83.42,83.37,83.39,15641.0,79.4589,79.4589,79.4112,79.4303,15641.0
2023-01-30 12:05:00,83.38,83.43,83.38,83.4,16386.0,79.4208,79.4684,79.4208,79.4398,16386.0
2023-01-30 12:10:00,83.43,83.46,83.38,83.46,10427.0,79.4684,79.497,79.4208,79.497,10427.0
2023-01-30 12:15:00,83.45,83.46,83.37,83.37,20765.0,79.4874,79.497,79.4112,79.4112,20765.0
2023-01-30 12:20:00,83.38,83.4,83.31,83.35,17603.0,79.4208,79.4398,79.3541,79.3922,17603.0
2023-01-30 12:25:00,83.35,83.35,83.18,83.31,74348.0,79.3922,79.3922,79.2303,79.3541,74348.0
2023-01-30 12:30:00,83.3,83.32,83.24,83.28,9677.0,79.3446,79.3636,79.2874,79.3255,9677.0
2023-01-30 12:35:00,83.29,83.33,83.25,83.25,10850.0,79.335,79.3731,79.2969,79.2969,10850.0
2023-01-30 12:40:00,83.25,83.31,83.23,83.28,10768.0,79.2969,79.3541,79.2779,79.3255,10768.0
2023-01-30 12:45:00,83.28,83.28,83.14,83.22,11017.0,79.3255,79.3255,79.1922,79.2684,11017.0
2023-01-30 12:50:00,83.21,83.24,83.15,83.18,11090.0,79.2588,79.2874,79.2017,79.2303,11090.0
2023-01-30 12:55:00,83.17,83.19,83.14,83.17,23592.0,79.2207,79.2398,79.1922,79.2207,23592.0
2023-01-30 13:00:00,83.16,83.16,83.09,83.14,16415.0,79.2112,79.2112,79.1445,79.1922,16415.0
2023-01-30 13:05:00,83.16,83.19,83.14,83.16,10883.0,79.2112,79.2398,79.1922,79.2112,10883.0
2023-01-30 13:10:00,83.17,83.18,83.14,83.15,7339.0,79.2207,79.2303,79.1922,79.2017,7339.0
2023-01-30 13:15:00,83.15,83.32,83.1,83.27,60961.0,79.2017,79.3636,79.1541,79.316,60961.0
2023-01-30 13:20:00,83.28,83.31,83.25,83.29,7019.0,79.3255,79.3541,79.2969,79.335,7019.0
2023-01-30 13:25:00,83.29,83.31,83.24,83.26,12495.0,79.335,79.3541,79.2874,79.3065,12495.0
2023-01-30 13:30:00,83.26,83.26,83.15,83.17,16677.0,79.3065,79.3065,79.2017,79.2207,16677.0
2023-01-30 13:35:00,83.17,83.2,83.15,83.18,8435.0,79.2207,79.2493,79.2017,79.2303,8435.0
2023-01-30 13:40:00,83.2,83.2,83.1,83.14,18669.0,79.2493,79.2493,79.1541,79.1922,18669.0
2023-01-30 13:45:00,83.14,83.19,83.11,83.18,15099.0,79.1922,79.2398,79.1636,79.2303,15099.0
2023-01-30 13:50:00,83.18,83.21,83.14,83.2,40928.0,79.2303,79.2588,79.1922,79.2493,40928.0
2023-01-30 13:55:00,83.21,83.21,83.14,83.19,22328.0,79.2588,79.2588,79.1922,79.2398,22328.0
2023-01-30 14:00:00,83.2,83.21,83.15,83.17,10308.0,79.2493,79.2588,79.2017,79.2207,10308.0
2023-01-30 14:05:00,83.17,83.18,83.06,83.06,13068.0,79.2207,79.2303,79.116,79.116,13068.0
2023-01-30 14:10:00,83.06,83.09,82.99,83.03,13580.0,79.116,79.1445,79.0493,79.0874,13580.0
2023-01-30 14:15:00,83.04,83.04,82.97,82.98,21035.0,79.0969,79.0969,79.0302,79.0398,21035.0
2023-01-30 14:20:00,82.99,83.04,82.96,82.96,14389.0,79.0493,79.0969,79.0207,79.0207,14389.0
2023-01-30 14:25:00,82.98,83.0,82.93,82.98,8492.0,79.0398,79.0588,78.9921,79.0398,8492.0
2023-01-30 14:30:00,82.98,83.01,82.96,82.97,28106.0,79.0398,79.0683,79.0207,79.0302,28106.0
2023-01-30 14:35:00,82.97,83.0,82.92,82.96,24527.0,79.0302,79.0588,78.9826,79.0207,24527.0
2023-01-30 14:40:00,82.97,82.97,82.88,82.92,17324.0,79.0302,79.0302,78.9445,78.9826,17324.0
2023-01-30 14:45:00,82.92,82.94,82.87,82.9,18641.0,78.9826,79.0017,78.935,78.9636,18641.0
2023-01-30 14:50:00,82.9,82.91,82.85,82.89,15979.0,78.9636,78.9731,78.9159,78.954,15979.0
2023-01-30 14:55:00,82.88,82.96,82.84,82.94,31632.0,78.9445,79.0207,78.9064,79.0017,31632.0
2023-01-30 15:00:00,82.94,83.02,82.91,82.99,23309.0,79.0017,79.0779,78.9731,79.0493,23309.0
2023-01-30 15:05:00,82.98,82.99,82.87,82.92,14640.0,79.0398,79.0493,78.935,78.9826,14640.0
2023-01-30 15:10:00,82.92,82.98,82.9,82.92,31168.0,78.9826,79.0398,78.9636,78.9826,31168.0
2023-01-30 15:15:00,82.92,82.95,82.87,82.95,51830.0,78.9826,79.0112,78.935,79.0112,51830.0
2023-01-30 15:20:00,82.94,82.97,82.89,82.9,44422.0,79.0017,79.0302,78.954,78.9636,44422.0
2023-01-30 15:25:00,82.9,82.91,82.84,82.86,70878.0,78.9636,78.9731,78.9064,78.9255,70878.0
2023-01-30 15:30:00,82.86,83.0,82.84,82.98,66332.0,78.9255,79.0588,78.9064,79.0398,66332.0
2023-01-30 15:35:00,82.98,83.08,82.96,83.06,70327.0,79.0398,79.135,79.0207,79.116,70327.0
2023-01-30 15:40:00,83.05,83.06,82.96,82.96,73550.0,79.1064,79.116,79.0207,79.0207,73550.0
2023-01-30 15:45:00,82.95,82.98,82.83,82.87,71499.0,79.0112,79.0398,78.8969,78.935,71499.0
2023-01-30 15:50:00,82.86,82.95,82.77,82.82,148923.0,78.9255,79.0112,78.8397,78.8874,148923.0
2023-01-30 15:55:00,82.82,82.83,82.72,82.82,173486.0,78.8874,78.8969,78.7921,78.8874,173486.0
2023-01-31 09:30:00,82.89,83.3,82.89,83.24,109485.0,78.954,79.3446,78.954,79.2874,109485.0
2023-01-31 09:35:00,83.24,83.25,83.05,83.17,88443.0,79.2874,79.2969,79.1064,79.2207,88443.0
2023-01-31 09:40:00,83.17,83.3,83.08,83.2,99498.0,79.2207,79.3446,79.135,79.2493,99498.0
2023-01-31 09:45:00,83.21,83.29,83.16,83.26,83937.0,79.2588,79.335,79.2112,79.3065,83937.0
2023-01-31 09:50:00,83.25,83.41,83.22,83.4,83421.0,79.2969,79.4493,79.2684,79.4398,83421.0
2023-01-31 09:55:00,83.4,83.45,83.3,83.3,50805.0,79.4398,79.4874,79.3446,79.3446,50805.0
2023-01-31 10:00:00,83.3,83.39,83.24,83.32,54650.0,79.3446,79.4303,79.2874,79.3636,54650.0
2023-01-31 10:05:00,83.3,83.41,83.07,83.1,44025.0,79.3446,79.4493,79.1255,79.1541,44025.0
2023-01-31 10:10:00,83.09,83.27,83.06,83.27,26006.0,79.1445,79.316,79.116,79.316,26006.0
2023-01-31 10:15:00,83.28,83.45,83.26,83.45,59463.0,79.3255,79.4874,79.3065,79.4874,59463.0
2023-01-31 10:20:00,83.45,83.45,83.35,83.42,52648.0,79.4874,79.4874,79.3922,79.4589,52648.0
2023-01-31 10:25:00,83.42,83.51,83.31,83.49,31427.0,79.4589,79.5446,79.3541,79.5255,31427.0
2023-01-31 10:30:00,83.49,83.61,83.49,83.59,38680.0,79.5255,79.6398,79.5255,79.6208,38680.0
2023-01-31 10:35:00,83.6,83.66,83.57,83.61,33454.0,79.6303,79.6875,79.6017,79.6398,33454.0
2023-01-31 10:40:00,83.62,83.74,83.61,83.73,58075.0,79.6494,79.7637,79.6398,79.7541,58075.0
2023-01-31 10:45:00,83.74,83.77,83.7,83.74,34616.0,79.7637,79.7922,79.7256,79.7637,34616.0
2023-01-31 10:50:00,83.74,83.82,83.66,83.7,84295.0,79.7637,79.8399,79.6875,79.7256,84295.0
2023-01-31 10:55:00,83.7,83.77,83.69,83.77,25041.0,79.7256,79.7922,79.716,79.7922,25041.0
2023-01-31 11:00:00,83.78,83.9,83.78,83.85,21591.0,79.8018,79.9161,79.8018,79.8684,21591.0
2023-01-31 11:05:00,83.86,83.93,83.84,83.93,37552.0,79.878,79.9446,79.8589,79.9446,37552.0
2023-01-31 11:10:00,83.93,83.93,83.84,83.88,24859.0,79.9446,79.9446,79.8589,79.897,24859.0
2023-01-31 11:15:00,83.88,83.92,83.86,83.87,16051.0,79.897,79.9351,79.878,79.8875,16051.0
2023-01-31 11:20:00,83.89,83.93,83.85,83.85,38291.0,79.9065,79.9446,79.8684,79.8684,38291.0
2023-01-31 11:25:00,83.84,83.93,83.8,83.89,44924.0,79.8589,79.9446,79.8208,79.9065,44924.0
2023-01-31 11:30:00,83.89,83.98,83.88,83.9,26393.0,79.9065,79.9923,79.897,79.9161,26393.0
2023-01-31 11:35:00,83.89,83.99,83.89,83.97,25906.0,79.9065,80.0018,79.9065,79.9827,25906.0
2023-01-31 11:40:00,83.97,84.02,83.92,83.93,18377.0,79.9827,80.0304,79.9351,79.9446,18377.0
2023-01-31 11:45:00,83.92,83.96,83.88,83.89,27735.0,79.9351,79.9732,79.897,79.9065,27735.0
2023-01-31 11:50:00,83.89,83.98,83.86,83.98,28927.0,79.9065,79.9923,79.878,79.9923,28927.0
2023-01-31 11:55:00,83.97,83.99,83.95,83.95,30468.0,79.9827,80.0018,79.9637,79.9637,30468.0
2023-01-31 12:00:00,83.95,83.98,83.88,83.94,30495.0,79.9637,79.9923,79.897,79.9542,30495.0
2023-01-31 12:05:00,83.95,83.95,83.88,83.92,62746.0,79.9637,79.9637,79.897,79.9351,62746.0
2023-01-31 12:10:00,83.93,83.95,83.84,83.86,17796.0,79.9446,79.9637,79.8589,79.878,17796.0
2023-01-31 12:15:00,83.87,84.02,83.86,84.0,16366.0,79.8875,80.0304,79.878,80.0113,16366.0
2023-01-31 12:20:00,84.0,84.04,83.98,84.03,13113.0,80.0113,80.0494,79.9923,80.0399,13113.0
2023-01-31 12:25:00,84.03,84.08,84.01,84.08,13945.0,80.0399,80.0875,80.0208,80.0875,13945.0
2023-01-31 12:30:00,84.07,84.11,84.05,84.09,40695.0,80.078,80.1161,80.0589,80.097,40695.0
2023-01-31 12:35:00,84.09,84.15,84.07,84.12,45349.0,80.097,80.1542,80.078,80.1256,45349.0
2023-01-31 12:40:00,84.12,84.18,84.1,84.16,34168.0,80.1256,80.1828,80.1066,80.1637,34168.0
2023-01-31 12:45:00,84.15,84.19,84.14,84.14,22869.0,80.1542,80.1923,80.1447,80.1447,22869.0
2023-01-31 12:50:00,84.14,84.16,84.12,84.15,16115.0,80.1447,80.1637,80.1256,80.1542,16115.0
2023-01-31 12:55:00,84.15,84.16,84.11,84.14,18114.0,80.1542,80.1637,80.1161,80.1447,18114.0
2023-01-31 13:00:00,84.14,84.18,84.1,84.15,17542.0,80.1447,80.1828,80.1066,80.1542,17542.0
2023-01-31 13:05:00,84.16,84.18,84.14,84.14,12342.0,80.1637,80.1828,80.1447,80.1447,12342.0
2023-01-31 13:10:00,84.14,84.16,84.1,84.15,16617.0,80.1447,80.1637,80.1066,80.1542,16617.0
2023-01-31 13:15:00,84.16,84.16,84.1,84.12,16453.0,80.1637,80.1637,80.1066,80.1256,16453.0
2023-01-31 13:20:00,84.12,84.15,84.08,84.09,20026.0,80.1256,80.1542,80.0875,80.097,20026.0
2023-01-31 13:25:00,84.09,84.18,84.09,84.17,8270.0,80.097,80.1828,80.097,80.1732,8270.0
2023-01-31 13:30:00,84.17,84.19,84.12,84.12,13414.0,80.1732,80.1923,80.1256,80.1256,13414.0
2023-01-31 13:35:00,84.12,84.15,84.11,84.14,11050.0,80.1256,80.1542,80.1161,80.1447,11050.0
2023-01-31 13:40:00,84.15,84.21,84.15,84.19,19050.0,80.1542,80.2113,80.1542,80.1923,19050.0
2023-01-31 13:45:00,84.17,84.26,84.17,84.25,45502.0,80.1732,80.259,80.1732,80.2494,45502.0
2023-01-31 13:50:00,84.25,84.26,84.22,84.24,21288.0,80.2494,80.259,80.2209,80.2399,21288.0
2023-01-31 13:55:00,84.24,84.29,84.23,84.28,20600.0,80.2399,80.2875,80.2304,80.278,20600.0
2023-01-31 14:00:00,84.29,84.36,84.29,84.31,42599.0,80.2875,80.3542,80.2875,80.3066,42599.0
2023-01-31 14:05:00,84.31,84.35,84.28,84.34,21364.0,80.3066,80.3447,80.278,80.3352,21364.0
2023-01-31 14:10:00,84.33,84.34,84.3,84.3,15884.0,80.3256,80.3352,80.2971,80.2971,15884.0
2023-01-31 14:15:00,84.3,84.3,84.24,84.25,28985.0,80.2971,80.2971,80.2399,80.2494,28985.0
2023-01-31 14:20:00,84.26,84.31,84.25,84.26,18041.0,80.259,80.3066,80.2494,80.259,18041.0
2023-01-31 14:25:00,84.25,84.28,84.24,84.28,15922.0,80.2494,80.278,80.2399,80.278,15922.0
2023-01-31 14:30:00,84.28,84.32,84.27,84.27,12262.0,80.278,80.3161,80.2685,80.2685,12262.0
2023-01-31 14:35:00,84.27,84.28,84.2,84.22,17574.0,80.2685,80.278,80.2018,80.2209,17574.0
2023-01-31 14:40:00,84.23,84.29,84.22,84.27,8322.0,80.2304,80.2875,80.2209,80.2685,8322.0
2023-01-31 14:45:00,84.28,84.3,84.24,84.3,23687.0,80.278,80.2971,80.2399,80.2971,23687.0
2023-01-31 14:50:00,84.29,84.36,84.29,84.31,24317.0,80.2875,80.3542,80.2875,80.3066,24317.0
2023-01-31 14:55:00,84.31,84.33,84.26,84.28,19833.0,80.3066,80.3256,80.259,80.278,19833.0
2023-01-31 15:00:00,84.28,84.35,84.27,84.31,14629.0,80.278,80.3447,80.2685,80.3066,14629.0
2023-01-31 15:05:00,84.31,84.35,84.31,84.33,11840.0,80.3066,80.3447,80.3066,80.3256,11840.0
2023-01-31 15:10:00,84.34,84.34,84.19,84.22,36813.0,80.3352,80.3352,80.1923,80.2209,36813.0
2023-01-31 15:15:00,84.22,84.24,84.15,84.18,43968.0,80.2209,80.2399,80.1542,80.1828,43968.0
2023-01-31 15:20:00,84.19,84.25,84.12,84.12,28506.0,80.1923,80.2494,80.1256,80.1256,28506.0
2023-01-31 15:25:00,84.12,84.17,84.11,84.16,23225.0,80.1256,80.1732,80.1161,80.1637,23225.0
2023-01-31 15:30:00,84.16,84.28,84.15,84.28,28976.0,80.1637,80.278,80.1542,80.278,28976.0
2023-01-31 15:35:00,84.27,84.35,84.22,84.33,45558.0,80.2685,80.3447,80.2209,80.3256,45558.0
2023-01-31 15:40:00,84.33,84.41,84.33,84.41,50688.0,80.3256,80.4019,80.3256,80.4019,50688.0
2023-01-31 15:45:00,84.41,84.47,84.39,84.41,153182.0,80.4019,80.459,80.3828,80.4019,153182.0
2023-01-31 15:50:00,84.41,84.59,84.41,84.59,210769.0,80.4019,80.5733,80.4019,80.5733,210769.0
2023-01-31 15:55:00,84.59,84.68,84.52,84.67,337803.0,80.5733,80.659,80.5066,80.6495,337803.0
2023-02-01 09:30:00,84.16,84.3,84.08,84.28,88159.0,80.1637,80.2971,80.0875,80.278,88159.0
2023-02-01 09:35:00,84.27,84.34,84.17,84.31,85305.0,80.2685,80.3352,80.1732,80.3066,85305.0
2023-02-01 09:40:00,84.3,84.31,84.21,84.24,143029.0,80.2971,80.3066,80.2113,80.2399,143029.0
2023-02-01 09:45:00,84.23,84.34,84.18,84.22,38818.0,80.2304,80.3352,80.1828,80.2209,38818.0
2023-02-01 09:50:00,84.23,84.28,84.14,84.19,120737.0,80.2304,80.278,80.1447,80.1923,120737.0
2023-02-01 09:55:00,84.19,84.24,84.09,84.23,54304.0,80.1923,80.2399,80.097,80.2304,54304.0
2023-02-01 10:00:00,84.24,84.28,83.88,84.03,140301.0,80.2399,80.278,79.897,80.0399,140301.0
2023-02-01 10:05:00,84.03,84.11,83.97,84.03,64713.0,80.0399,80.1161,79.9827,80.0399,64713.0
2023-02-01 10:10:00,84.04,84.12,84.01,84.12,46585.0,80.0494,80.1256,80.0208,80.1256,46585.0
2023-02-01 10:15:00,84.12,84.12,83.98,84.0,55908.0,80.1256,80.1256,79.9923,80.0113,55908.0
2023-02-01 10:20:00,83.99,84.03,83.9,84.03,70991.0,80.0018,80.0399,79.9161,80.0399,70991.0
2023-02-01 10:25:00,84.03,84.12,83.99,84.11,49853.0,80.0399,80.1256,80.0018,80.1161,49853.0
2023-02-01 10:30:00,84.11,84.15,84.09,84.12,43895.0,80.1161,80.1542,80.097,80.1256,43895.0
2023-02-01 10:35:00,84.12,84.13,84.06,84.07,44747.0,80.1256,80.1351,80.0685,80.078,44747.0
2023-02-01 10:40:00,84.07,84.15,84.04,84.05,65407.0,80.078,80.1542,80.0494,80.0589,65407.0
2023-02-01 10:45:00,84.04,84.08,83.93,83.97,55558.0,80.0494,80.0875,79.9446,79.9827,55558.0
2023-02-01 10:50:00,83.97,83.97,83.83,83.91,48685.0,79.9827,79.9827,79.8494,79.9256,48685.0
2023-02-01 10:55:00,83.92,83.98,83.86,83.94,58191.0,79.9351,79.9923,79.878,79.9542,58191.0
2023-02-01 11:00:00,83.95,84.06,83.91,84.04,34808.0,79.9637,80.0685,79.9256,80.0494,34808.0
2023-02-01 11:05:00,84.04,84.08,83.99,84.03,73159.0,80.0494,80.0875,80.0018,80.0399,73159.0
2023-02-01 11:10:00,84.03,84.08,84.01,84.05,101345.0,80.0399,80.0875,80.0208,80.0589,101345.0
2023-02-01 11:15:00,84.06,84.08,83.96,83.97,23909.0,80.0685,80.0875,79.9732,79.9827,23909.0
2023-02-01 11:20:00,83.97,84.09,83.97,84.05,30122.0,79.9827,80.097,79.9827,80.0589,30122.0
2023-02-01 11:25:00,84.04,84.11,84.01,84.1,63198.0,80.0494,80.1161,80.0208,80.1066,63198.0
2023-02-01 11:30:00,84.1,84.15,84.07,84.12,44767.0,80.1066,80.1542,80.078,80.1256,44767.0
2023-02-01 11:35:00,84.12,84.18,84.11,84.18,37017.0,80.1256,80.1828,80.1161,80.1828,37017.0
2023-02-01 11:40:00,84.17,84.2,84.14,84.17,39337.0,80.1732,80.2018,80.1447,80.1732,39337.0
2023-02-01 11:45:00,84.17,84.18,84.11,84.11,47519.0,80.1732,80.1828,80.1161,80.1161,47519.0
2023-02-01 11:50:00,84.1,84.11,84.04,84.06,60271.0,80.1066,80.1161,80.0494,80.0685,60271.0
2023-02-01 11:55:00,84.06,84.06,83.95,83.95,55245.0,80.0685,80.0685,79.9637,79.9637,55245.0
2023-02-01 12:00:00,83.94,83.97,83.9,83.92,65368.0,79.9542,79.9827,79.9161,79.9351,65368.0
2023-02-01 12:05:00,83.93,83.95,83.88,83.9,56694.0,79.9446,79.9637,79.897,79.9161,56694.0
2023-02-01 12:10:00,83.89,83.92,83.79,83.84,55494.0,79.9065,79.9351,79.8113,79.8589,55494.0
2023-02-01 12:15:00,83.83,83.84,83.74,83.75,60984.0,79.8494,79.8589,79.7637,79.7732,60984.0
2023-02-01 12:20:00,83.74,83.91,83.74,83.9,77335.0,79.7637,79.9256,79.7637,79.9161,77335.0
2023-02-01 12:25:00,83.9,83.92,83.87,83.89,13171.0,79.9161,79.9351,79.8875,79.9065,13171.0
2023-02-01 12:30:00,83.89,83.98,83.89,83.96,35709.0,79.9065,79.9923,79.9065,79.9732,35709.0
2023-02-01 12:35:00,83.96,84.04,83.91,84.0,15380.0,79.9732,80.0494,79.9256,80.0113,15380.0
2023-02-01 12:40:00,83.99,84.04,83.98,84.0,16939.0,80.0018,80.0494,79.9923,80.0113,16939.0
2023-02-01 12:45:00,84.0,84.01,83.97,83.97,12567.0,80.0113,80.0208,79.9827,79.9827,12567.0
2023-02-01 12:50:00,83.97,84.02,83.95,83.98,21352.0,79.9827,80.0304,79.9637,79.9923,21352.0
2023-02-01 12:55:00,83.99,84.03,83.97,83.97,9715.0,80.0018,80.0399,79.9827,79.9827,9715.0
2023-02-01 13:00:00,83.98,84.05,83.95,84.05,19023.0,79.9923,80.0589,79.9637,80.0589,19023.0
2023-02-01 13:05:00,84.06,84.09,84.04,84.06,13431.0,80.0685,80.097,80.0494,80.0685,13431.0
2023-02-01 13:10:00,84.05,84.06,83.99,84.04,9618.0,80.0589,80.0685,80.0018,80.0494,9618.0
2023-02-01 13:15:00,84.04,84.04,83.98,84.01,16920.0,80.0494,80.0494,79.9923,80.0208,16920.0
2023-02-01 13:20:00,84.01,84.16,84.0,84.14,15630.0,80.0208,80.1637,80.0113,80.1447,15630.0
2023-02-01 13:25:00,84.15,84.21,84.13,84.21,28159.0,80.1542,80.2113,80.1351,80.2113,28159.0
2023-02-01 13:30:00,84.22,84.32,84.21,84.32,30618.0,80.2209,80.3161,80.2113,80.3161,30618.0
2023-02-01 13:35:00,84.32,84.32,84.23,84.27,25550.0,80.3161,80.3161,80.2304,80.2685,25550.0
2023-02-01 13:40:00,84.28,84.29,84.13,84.14,53955.0,80.278,80.2875,80.1351,80.1447,53955.0
2023-02-01 13:45:00,84.14,84.15,84.05,84.08,30338.0,80.1447,80.1542,80.0589,80.0875,30338.0
2023-02-01 13:50:00,84.09,84.15,84.08,84.13,22256.0,80.097,80.1542,80.0875,80.1351,22256.0
2023-02-01 13:55:00,84.11,84.25,84.11,84.13,65846.0,80.1161,80.2494,80.1161,80.1351,65846.0
2023-02-01 14:00:00,84.14,84.14,83.65,83.91,204268.0,80.1447,80.1447,79.6779,79.9256,204268.0
2023-02-01 14:05:00,83.9,84.22,83.9,84.13,50081.0,79.9161,80.2209,79.9161,80.1351,50081.0
2023-02-01 14:10:00,84.13,84.26,84.11,84.15,39568.0,80.1351,80.259,80.1161,80.1542,39568.0
2023-02-01 14:15:00,84.14,84.2,84.02,84.09,99674.0,80.1447,80.2018,80.0304,80.097,99674.0
2023-02-01 14:20:00,84.09,84.1,83.96,84.0,32619.0,80.097,80.1066,79.9732,80.0113,32619.0
2023-02-01 14:25:00,83.99,84.1,83.94,84.05,17652.0,80.0018,80.1066,79.9542,80.0589,17652.0
2023-02-01 14:30:00,84.06,84.13,83.61,83.84,279361.0,80.0685,80.1351,79.6398,79.8589,279361.0
2023-02-01 14:35:00,83.83,84.52,83.79,84.49,213839.0,79.8494,80.5066,79.8113,80.4781,213839.0
2023-02-01 14:40:00,84.49,84.85,84.41,84.79,196990.0,80.4781,80.821,80.4019,80.7638,196990.0
2023-02-01 14:45:00,84.8,85.01,84.67,84.83,250810.0,80.7733,80.9734,80.6495,80.8019,250810.0
2023-02-01 14:50:00,84.83,85.11,84.83,84.96,251859.0,80.8019,81.0686,80.8019,80.9257,251859.0
2023-02-01 14:55:00,84.97,85.03,84.81,84.89,179795.0,80.9353,80.9924,80.7829,80.8591,179795.0
2023-02-01 15:00:00,84.9,85.12,84.89,85.09,140084.0,80.8686,81.0781,80.8591,81.0496,140084.0
2023-02-01 15:05:00,85.09,85.44,85.09,85.42,177601.0,81.0496,81.3829,81.0496,81.3639,177601.0
2023-02-01 15:10:00,85.42,85.42,85.19,85.25,123380.0,81.3639,81.3639,81.1448,81.202,123380.0
2023-02-01 15:15:00,85.25,85.27,85.04,85.26,117473.0,81.202,81.221,81.0019,81.2115,117473.0
2023-02-01 15:20:00,85.26,85.28,85.09,85.22,109103.0,81.2115,81.2305,81.0496,81.1734,109103.0
2023-02-01 15:25:00,85.23,85.4,85.21,85.4,37053.0,81.1829,81.3448,81.1639,81.3448,37053.0
2023-02-01 15:30:00,85.4,85.57,85.39,85.56,96667.0,81.3448,81.5068,81.3353,81.4972,96667.0
2023-02-01 15:35:00,85.57,85.83,85.57,85.76,106454.0,81.5068,81.7544,81.5068,81.6877,106454.0
2023-02-01 15:40:00,85.75,85.9,85.64,85.67,158790.0,81.6782,81.8211,81.5734,81.602,158790.0
2023-02-01 15:45:00,85.67,85.72,85.41,85.43,78749.0,81.602,81.6496,81.3544,81.3734,78749.0
2023-02-01 15:50:00,85.42,85.43,85.12,85.18,182180.0,81.3639,81.3734,81.0781,81.1353,182180.0
2023-02-01 15:55:00,85.18,85.27,85.14,85.22,185997.0,81.1353,81.221,81.0972,81.1734,185997.0
2023-02-02 09:30:00,84.84,84.91,84.36,84.37,240769.0,80.8114,80.8781,80.3542,80.3638,240769.0
2023-02-02 09:35:00,84.39,84.57,84.34,84.43,145793.0,80.3828,80.5543,80.3352,80.4209,145793.0
2023-02-02 09:40:00,84.44,84.46,84.2,84.25,129255.0,80.4304,80.4495,80.2018,80.2494,129255.0
2023-02-02 09:45:00,84.24,84.24,84.03,84.2,196950.0,80.2399,80.2399,80.0399,80.2018,196950.0
2023-02-02 09:50:00,84.2,84.24,84.08,84.19,159272.0,80.2018,80.2399,80.0875,80.1923,159272.0
2023-02-02 09:55:00,84.19,84.19,83.99,84.03,111165.0,80.1923,80.1923,80.0018,80.0399,111165.0
2023-02-02 10:00:00,84.04,84.24,83.96,84.11,125361.0,80.0494,80.2399,79.9732,80.1161,125361.0
2023-02-02 10:05:00,84.09,84.14,83.85,83.89,80124.0,80.097,80.1447,79.8684,79.9065,80124.0
2023-02-02 10:10:00,83.86,83.88,83.67,83.84,74771.0,79.878,79.897,79.697,79.8589,74771.0
2023-02-02 10:15:00,83.84,84.1,83.83,84.1,91023.0,79.8589,80.1066,79.8494,80.1066,91023.0
2023-02-02 10:20:00,84.1,84.1,83.92,84.04,64221.0,80.1066,80.1066,79.9351,80.0494,64221.0
2023-02-02 10:25:00,84.03,84.16,83.97,84.13,58383.0,80.0399,80.1637,79.9827,80.1351,58383.0
2023-02-02 10:30:00,84.14,84.38,84.11,84.27,84257.0,80.1447,80.3733,80.1161,80.2685,84257.0
2023-02-02 10:35:00,84.28,84.46,84.25,84.45,55318.0,80.278,80.4495,80.2494,80.44,55318.0
2023-02-02 10:40:00,84.46,84.53,84.41,84.52,42096.0,80.4495,80.5162,80.4019,80.5066,42096.0
2023-02-02 10:45:00,84.52,84.64,84.51,84.58,82304.0,80.5066,80.6209,80.4971,80.5638,82304.0
2023-02-02 10:50:00,84.58,84.69,84.55,84.64,160056.0,80.5638,80.6686,80.5352,80.6209,160056.0
2023-02-02 10:55:00,84.64,84.7,84.62,84.68,32072.0,80.6209,80.6781,80.6019,80.659,32072.0
2023-02-02 11:00:00,84.69,84.72,84.61,84.7,99961.0,80.6686,80.6971,80.5924,80.6781,99961.0
2023-02-02 11:05:00,84.71,84.72,84.63,84.7,34750.0,80.6876,80.6971,80.6114,80.6781,34750.0
2023-02-02 11:10:00,84.7,84.77,84.64,84.67,67706.0,80.6781,80.7448,80.6209,80.6495,67706.0
2023-02-02 11:15:00,84.67,84.7,84.54,84.59,32758.0,80.6495,80.6781,80.5257,80.5733,32758.0
2023-02-02 11:20:00,84.58,84.76,84.57,84.75,45676.0,80.5638,80.7352,80.5543,80.7257,45676.0
2023-02-02 11:25:00,84.75,84.75,84.64,84.72,68003.0,80.7257,80.7257,80.6209,80.6971,68003.0
2023-02-02 11:30:00,84.72,84.84,84.7,84.82,40179.0,80.6971,80.8114,80.6781,80.7924,40179.0
2023-02-02 11:35:00,84.81,84.84,84.67,84.69,29250.0,80.7829,80.8114,80.6495,80.6686,29250.0
2023-02-02 11:40:00,84.69,84.75,84.64,84.7,19782.0,80.6686,80.7257,80.6209,80.6781,19782.0
2023-02-02 11:45:00,84.7,84.72,84.61,84.7,19852.0,80.6781,80.6971,80.5924,80.6781,19852.0
2023-02-02 11:50:00,84.71,84.75,84.63,84.7,29131.0,80.6876,80.7257,80.6114,80.6781,29131.0
2023-02-02 11:55:00,84.71,84.71,84.59,84.59,28477.0,80.6876,80.6876,80.5733,80.5733,28477.0
2023-02-02 12:00:00,84.59,84.67,84.55,84.64,26769.0,80.5733,80.6495,80.5352,80.6209,26769.0
2023-02-02 12:05:00,84.63,84.77,84.63,84.74,52289.0,80.6114,80.7448,80.6114,80.7162,52289.0
2023-02-02 12:10:00,84.75,84.84,84.71,84.84,31479.0,80.7257,80.8114,80.6876,80.8114,31479.0
2023-02-02 12:15:00,84.85,84.88,84.73,84.74,19150.0,80.821,80.8495,80.7067,80.7162,19150.0
2023-02-02 12:20:00,84.75,84.82,84.69,84.81,17463.0,80.7257,80.7924,80.6686,80.7829,17463.0
2023-02-02 12:25:00,84.81,84.92,84.81,84.91,25968.0,80.7829,80.8876,80.7829,80.8781,25968.0
2023-02-02 12:30:00,84.91,84.98,84.88,84.95,62663.0,80.8781,80.9448,80.8495,80.9162,62663.0
2023-02-02 12:35:00,84.95,85.02,84.91,85.01,20882.0,80.9162,80.9829,80.8781,80.9734,20882.0
2023-02-02 12:40:00,85.01,85.01,84.9,84.93,18891.0,80.9734,80.9734,80.8686,80.8972,18891.0
2023-02-02 12:45:00,84.93,84.94,84.87,84.91,11860.0,80.8972,80.9067,80.84,80.8781,11860.0
2023-02-02 12:50:00,84.91,84.95,84.87,84.95,17658.0,80.8781,80.9162,80.84,80.9162,17658.0
2023-02-02 12:55:00,84.94,84.98,84.91,84.98,12290.0,80.9067,80.9448,80.8781,80.9448,12290.0
2023-02-02 13:00:00,84.99,85.12,84.94,85.11,45051.0,80.9543,81.0781,80.9067,81.0686,45051.0
2023-02-02 13:05:00,85.13,85.15,84.96,84.96,24350.0,81.0877,81.1067,80.9257,80.9257,24350.0
2023-02-02 13:10:00,84.96,85.0,84.93,84.93,13949.0,80.9257,80.9638,80.8972,80.8972,13949.0
2023-02-02 13:15:00,84.94,84.94,84.82,84.89,10594.0,80.9067,80.9067,80.7924,80.8591,10594.0
2023-02-02 13:20:00,84.89,84.93,84.86,84.92,28304.0,80.8591,80.8972,80.8305,80.8876,28304.0
2023-02-02 13:25:00,84.92,84.95,84.83,84.9,20116.0,80.8876,80.9162,80.8019,80.8686,20116.0
2023-02-02 13:30:00,84.91,85.01,84.91,85.01,18363.0,80.8781,80.9734,80.8781,80.9734,18363.0
2023-02-02 13:35:00,85.02,85.06,84.99,85.03,23475.0,80.9829,81.021,80.9543,80.9924,23475.0
2023-02-02 13:40:00,85.03,85.08,84.98,85.0,65176.0,80.9924,81.04,80.9448,80.9638,65176.0
2023-02-02 13:45:00,85.01,85.05,84.95,85.03,30310.0,80.9734,81.0115,80.9162,80.9924,30310.0
2023-02-02 13:50:00,85.03,85.06,84.97,85.06,30741.0,80.9924,81.021,80.9353,81.021,30741.0
2023-02-02 13:55:00,85.07,85.13,85.03,85.12,64288.0,81.0305,81.0877,80.9924,81.0781,64288.0
2023-02-02 14:00:00,85.13,85.19,85.08,85.08,68978.0,81.0877,81.1448,81.04,81.04,68978.0
2023-02-02 14:05:00,85.07,85.12,84.98,84.98,44796.0,81.0305,81.0781,80.9448,80.9448,44796.0
2023-02-02 14:10:00,84.98,84.98,84.72,84.74,52534.0,80.9448,80.9448,80.6971,80.7162,52534.0
2023-02-02 14:15:00,84.73,84.81,84.68,84.78,41711.0,80.7067,80.7829,80.659,80.7543,41711.0
2023-02-02 14:20:00,84.78,84.79,84.58,84.58,51441.0,80.7543,80.7638,80.5638,80.5638,51441.0
2023-02-02 14:25:00,84.58,84.65,84.56,84.61,47776.0,80.5638,80.6305,80.5447,80.5924,47776.0
2023-02-02 14:30:00,84.59,84.63,84.44,84.48,70768.0,80.5733,80.6114,80.4304,80.4685,70768.0
2023-02-02 14:35:00,84.48,84.59,84.38,84.51,70173.0,80.4685,80.5733,80.3733,80.4971,70173.0
2023-02-02 14:40:00,84.52,84.55,84.4,84.55,57393.0,80.5066,80.5352,80.3923,80.5352,57393.0
2023-02-02 14:45:00,84.54,84.57,84.45,84.57,49115.0,80.5257,80.5543,80.44,80.5543,49115.0
2023-02-02 14:50:00,84.57,84.62,84.42,84.47,43034.0,80.5543,80.6019,80.4114,80.459,43034.0
2023-02-02 14:55:00,84.47,84.47,84.35,84.39,50982.0,80.459,80.459,80.3447,80.3828,50982.0
2023-02-02 15:00:00,84.37,84.43,84.27,84.33,61818.0,80.3638,80.4209,80.2685,80.3256,61818.0
2023-02-02 15:05:00,84.34,84.53,84.3,84.35,52116.0,80.3352,80.5162,80.2971,80.3447,52116.0
2023-02-02 15:10:00,84.36,84.47,84.35,84.46,46599.0,80.3542,80.459,80.3447,80.4495,46599.0
2023-02-02 15:15:00,84.47,84.47,84.33,84.44,51032.0,80.459,80.459,80.3256,80.4304,51032.0
2023-02-02 15:20:00,84.43,84.53,84.4,84.5,68300.0,80.4209,80.5162,80.3923,80.4876,68300.0
2023-02-02 15:25:00,84.51,84.6,84.47,84.59,52912.0,80.4971,80.5828,80.459,80.5733,52912.0
2023-02-02 15:30:00,84.59,84.76,84.58,84.75,47591.0,80.5733,80.7352,80.5638,80.7257,47591.0
2023-02-02 15:35:00,84.75,84.83,84.68,84.7,114271.0,80.7257,80.8019,80.659,80.6781,114271.0
2023-02-02 15:40:00,84.71,84.74,84.58,84.67,114833.0,80.6876,80.7162,80.5638,80.6495,114833.0
2023-02-02 15:45:00,84.67,84.74,84.61,84.7,132943.0,80.6495,80.7162,80.5924,80.6781,132943.0
2023-02-02 15:50:00,84.7,84.84,84.7,84.84,165711.0,80.6781,80.8114,80.6781,80.8114,165711.0
2023-02-02 15:55:00,84.83,85.0,84.8,84.96,251725.0,80.8019,80.9638,80.7733,80.9257,251725.0
2023-02-03 09:30:00,84.01,84.15,83.89,84.06,251161.0,80.0208,80.1542,79.9065,80.0685,251161.0
2023-02-03 09:35:00,84.07,84.21,84.05,84.14,171441.0,80.078,80.2113,80.0589,80.1447,171441.0
2023-02-03 09:40:00,84.14,84.26,84.09,84.24,137769.0,80.1447,80.259,80.097,80.2399,137769.0
2023-02-03 09:45:00,84.25,84.33,84.09,84.14,200483.0,80.2494,80.3256,80.097,80.1447,200483.0
2023-02-03 09:50:00,84.13,84.18,83.95,84.18,133989.0,80.1351,80.1828,79.9637,80.1828,133989.0
2023-02-03 09:55:00,84.18,84.27,84.1,84.14,82300.0,80.1828,80.2685,80.1066,80.1447,82300.0
2023-02-03 10:00:00,84.13,84.2,83.89,84.11,171235.0,80.1351,80.2018,79.9065,80.1161,171235.0
2023-02-03 10:05:00,84.06,84.08,83.82,84.0,89730.0,80.0685,80.0875,79.8399,80.0113,89730.0
2023-02-03 10:10:00,83.99,84.27,83.94,84.25,75204.0,80.0018,80.2685,79.9542,80.2494,75204.0
2023-02-03 10:15:00,84.25,84.34,84.17,84.17,89018.0,80.2494,80.3352,80.1732,80.1732,89018.0
2023-02-03 10:20:00,84.17,84.42,84.17,84.42,130672.0,80.1732,80.4114,80.1732,80.4114,130672.0
2023-02-03 10:25:00,84.43,84.5,84.35,84.36,135577.0,80.4209,80.4876,80.3447,80.3542,135577.0
2023-02-03 10:30:00,84.37,84.46,84.35,84.44,54248.0,80.3638,80.4495,80.3447,80.4304,54248.0
2023-02-03 10:35:00,84.46,84.65,84.42,84.6,63951.0,80.4495,80.6305,80.4114,80.5828,63951.0
2023-02-03 10:40:00,84.59,84.68,84.53,84.57,49073.0,80.5733,80.659,80.5162,80.5543,49073.0
2023-02-03 10:45:00,84.57,84.59,84.51,84.52,52171.0,80.5543,80.5733,80.4971,80.5066,52171.0
2023-02-03 10:50:00,84.51,84.51,84.32,84.36,44633.0,80.4971,80.4971,80.3161,80.3542,44633.0
2023-02-03 10:55:00,84.36,84.38,84.24,84.31,30272.0,80.3542,80.3733,80.2399,80.3066,30272.0
2023-02-03 11:00:00,84.31,84.42,84.29,84.29,24684.0,80.3066,80.4114,80.2875,80.2875,24684.0
2023-02-03 11:05:00,84.29,84.35,84.24,84.25,36702.0,80.2875,80.3447,80.2399,80.2494,36702.0
2023-02-03 11:10:00,84.26,84.32,84.22,84.31,37868.0,80.259,80.3161,80.2209,80.3066,37868.0
2023-02-03 11:15:00,84.31,84.35,84.16,84.19,32071.0,80.3066,80.3447,80.1637,80.1923,32071.0
2023-02-03 11:20:00,84.19,84.25,84.17,84.25,23690.0,80.1923,80.2494,80.1732,80.2494,23690.0
2023-02-03 11:25:00,84.24,84.28,84.18,84.25,30528.0,80.2399,80.278,80.1828,80.2494,30528.0
2023-02-03 11:30:00,84.26,84.38,84.25,84.38,28474.0,80.259,80.3733,80.2494,80.3733,28474.0
2023-02-03 11:35:00,84.38,84.38,84.08,84.1,40593.0,80.3733,80.3733,80.0875,80.1066,40593.0
2023-02-03 11:40:00,84.1,84.27,84.07,84.2,33366.0,80.1066,80.2685,80.078,80.2018,33366.0
2023-02-03 11:45:00,84.2,84.23,84.03,84.03,62643.0,80.2018,80.2304,80.0399,80.0399,62643.0
2023-02-03 11:50:00,84.04,84.16,84.03,84.09,21963.0,80.0494,80.1637,80.0399,80.097,21963.0
2023-02-03 11:55:00,84.08,84.1,83.93,83.96,35478.0,80.0875,80.1066,79.9446,79.9732,35478.0
2023-02-03 12:00:00,83.96,84.03,83.93,84.0,20050.0,79.9732,80.0399,79.9446,80.0113,20050.0
2023-02-03 12:05:00,83.99,84.06,83.98,83.98,12166.0,80.0018,80.0685,79.9923,79.9923,12166.0
2023-02-03 12:10:00,83.98,84.07,83.98,84.07,13557.0,79.9923,80.078,79.9923,80.078,13557.0
2023-02-03 12:15:00,84.07,84.12,84.06,84.09,16635.0,80.078,80.1256,80.0685,80.097,16635.0
2023-02-03 12:20:00,84.09,84.12,84.03,84.1,17266.0,80.097,80.1256,80.0399,80.1066,17266.0
2023-02-03 12:25:00,84.09,84.1,84.05,84.07,32291.0,80.097,80.1066,80.0589,80.078,32291.0
2023-02-03 12:30:00,84.06,84.1,84.04,84.08,12080.0,80.0685,80.1066,80.0494,80.0875,12080.0
2023-02-03 12:35:00,84.07,84.13,84.06,84.1,12961.0,80.078,80.1351,80.0685,80.1066,12961.0
2023-02-03 12:40:00,84.1,84.18,84.1,84.15,23818.0,80.1066,80.1828,80.1066,80.1542,23818.0
2023-02-03 12:45:00,84.15,84.18,84.11,84.15,27653.0,80.1542,80.1828,80.1161,80.1542,27653.0
2023-02-03 12:50:00,84.14,84.22,84.09,84.14,21394.0,80.1447,80.2209,80.097,80.1447,21394.0
2023-02-03 12:55:00,84.15,84.18,83.89,83.92,43180.0,80.1542,80.1828,79.9065,79.9351,43180.0
2023-02-03 13:00:00,83.92,83.95,83.85,83.86,39303.0,79.9351,79.9637,79.8684,79.878,39303.0
2023-02-03 13:05:00,83.86,83.9,83.71,83.71,37681.0,79.878,79.9161,79.7351,79.7351,37681.0
2023-02-03 13:10:00,83.7,83.77,83.66,83.76,27205.0,79.7256,79.7922,79.6875,79.7827,27205.0
2023-02-03 13:15:00,83.75,83.79,83.69,83.78,24174.0,79.7732,79.8113,79.716,79.8018,24174.0
2023-02-03 13:20:00,83.77,83.81,83.66,83.7,28068.0,79.7922,79.8303,79.6875,79.7256,28068.0
2023-02-03 13:25:00,83.72,83.73,83.63,83.64,34583.0,79.7446,79.7541,79.6589,79.6684,34583.0
2023-02-03 13:30:00,83.65,83.65,83.51,83.56,42542.0,79.6779,79.6779,79.5446,79.5922,42542.0
2023-02-03 13:35:00,83.55,83.71,83.54,83.69,44478.0,79.5827,79.7351,79.5732,79.716,44478.0
2023-02-03 13:40:00,83.69,83.69,83.49,83.51,30873.0,79.716,79.716,79.5255,79.5446,30873.0
2023-02-03 13:45:00,83.52,83.54,83.42,83.51,43493.0,79.5541,79.5732,79.4589,79.5446,43493.0
2023-02-03 13:50:00,83.51,83.64,83.51,83.62,28200.0,79.5446,79.6684,79.5446,79.6494,28200.0
2023-02-03 13:55:00,83.61,83.64,83.54,83.56,22719.0,79.6398,79.6684,79.5732,79.5922,22719.0
2023-02-03 14:00:00,83.56,83.68,83.54,83.64,32664.0,79.5922,79.7065,79.5732,79.6684,32664.0
2023-02-03 14:05:00,83.64,83.72,83.6,83.64,43127.0,79.6684,79.7446,79.6303,79.6684,43127.0
2023-02-03 14:10:00,83.65,83.75,83.57,83.74,25833.0,79.6779,79.7732,79.6017,79.7637,25833.0
2023-02-03 14:15:00,83.74,83.75,83.66,83.69,45569.0,79.7637,79.7732,79.6875,79.716,45569.0
2023-02-03 14:20:00,83.7,83.74,83.59,83.61,49423.0,79.7256,79.7637,79.6208,79.6398,49423.0
2023-02-03 14:25:00,83.6,83.72,83.59,83.72,51985.0,79.6303,79.7446,79.6208,79.7446,51985.0
2023-02-03 14:30:00,83.71,83.74,83.56,83.68,67309.0,79.7351,79.7637,79.5922,79.7065,67309.0
2023-02-03 14:35:00,83.67,83.79,83.67,83.77,24541.0,79.697,79.8113,79.697,79.7922,24541.0
2023-02-03 14:40:00,83.78,83.78,83.58,83.63,36783.0,79.8018,79.8018,79.6113,79.6589,36783.0
2023-02-03 14:45:00,83.63,83.63,83.57,83.62,15636.0,79.6589,79.6589,79.6017,79.6494,15636.0
2023-02-03 14:50:00,83.63,83.65,83.55,83.65,20665.0,79.6589,79.6779,79.5827,79.6779,20665.0
2023-02-03 14:55:00,83.64,83.68,83.48,83.51,47451.0,79.6684,79.7065,79.516,79.5446,47451.0
2023-02-03 15:00:00,83.51,83.51,83.38,83.42,53642.0,79.5446,79.5446,79.4208,79.4589,53642.0
2023-02-03 15:05:00,83.42,83.58,83.38,83.57,91283.0,79.4589,79.6113,79.4208,79.6017,91283.0
2023-02-03 15:10:00,83.56,83.64,83.53,83.63,49905.0,79.5922,79.6684,79.5636,79.6589,49905.0
2023-02-03 15:15:00,83.62,83.75,83.56,83.7,54057.0,79.6494,79.7732,79.5922,79.7256,54057.0
2023-02-03 15:20:00,83.72,83.72,83.58,83.62,39129.0,79.7446,79.7446,79.6113,79.6494,39129.0
2023-02-03 15:25:00,83.63,83.66,83.57,83.59,34571.0,79.6589,79.6875,79.6017,79.6208,34571.0
2023-02-03 15:30:00,83.59,83.7,83.49,83.5,93061.0,79.6208,79.7256,79.5255,79.5351,93061.0
2023-02-03 15:35:00,83.49,83.53,83.41,83.44,51008.0,79.5255,79.5636,79.4493,79.4779,51008.0
2023-02-03 15:40:00,83.44,83.53,83.41,83.42,63043.0,79.4779,79.5636,79.4493,79.4589,63043.0
2023-02-03 15:45:00,83.41,83.46,83.32,83.38,115336.0,79.4493,79.497,79.3636,79.4208,115336.0
2023-02-03 15:50:00,83.37,83.42,83.29,83.4,146805.0,79.4112,79.4589,79.335,79.4398,146805.0
2023-02-03 15:55:00,83.39,83.46,83.34,83.42,894223.0,79.4303,79.497,79.3827,79.4589,894223.0
2023-02-06 09:30:00,82.67,83.0,82.67,82.89,184608.0,78.7445,79.0588,78.7445,78.954,184608.0
2023-02-06 09:35:00,82.88,82.91,82.66,82.7,96464.0,78.9445,78.9731,78.7349,78.773,96464.0
2023-02-06 09:40:00,82.7,82.72,82.39,82.42,54859.0,78.773,78.7921,78.4778,78.5063,54859.0
2023-02-06 09:45:00,82.42,82.5,82.39,82.49,57045.0,78.5063,78.5825,78.4778,78.573,57045.0
2023-02-06 09:50:00,82.48,82.64,82.28,82.37,37076.0,78.5635,78.7159,78.373,78.4587,37076.0
2023-02-06 09:55:00,82.38,82.47,82.32,82.44,37859.0,78.4682,78.554,78.4111,78.5254,37859.0
2023-02-06 10:00:00,82.45,82.47,82.3,82.37,41002.0,78.5349,78.554,78.392,78.4587,41002.0
2023-02-06 10:05:00,82.38,82.5,82.25,82.46,122990.0,78.4682,78.5825,78.3444,78.5444,122990.0
2023-02-06 10:10:00,82.46,82.46,82.34,82.39,49900.0,78.5444,78.5444,78.4301,78.4778,49900.0
2023-02-06 10:15:00,82.38,82.38,82.21,82.25,54660.0,78.4682,78.4682,78.3063,78.3444,54660.0
2023-02-06 10:20:00,82.24,82.29,82.2,82.21,96063.0,78.3349,78.3825,78.2968,78.3063,96063.0
2023-02-06 10:25:00,82.2,82.27,82.11,82.12,42630.0,78.2968,78.3635,78.2111,78.2206,42630.0
2023-02-06 10:30:00,82.1,82.13,82.05,82.12,84454.0,78.2015,78.2301,78.1539,78.2206,84454.0
2023-02-06 10:35:00,82.12,82.24,82.11,82.19,54299.0,78.2206,78.3349,78.2111,78.2873,54299.0
2023-02-06 10:40:00,82.2,82.26,82.16,82.21,29129.0,78.2968,78.3539,78.2587,78.3063,29129.0
2023-02-06 10:45:00,82.2,82.31,82.17,82.31,26852.0,78.2968,78.4016,78.2682,78.4016,26852.0
2023-02-06 10:50:00,82.3,82.54,82.29,82.47,36400.0,78.392,78.6206,78.3825,78.554,36400.0
2023-02-06 10:55:00,82.48,82.58,82.46,82.57,53388.0,78.5635,78.6587,78.5444,78.6492,53388.0
2023-02-06 11:00:00,82.56,82.58,82.52,82.52,18940.0,78.6397,78.6587,78.6016,78.6016,18940.0
2023-02-06 11:05:00,82.52,82.72,82.52,82.57,103174.0,78.6016,78.7921,78.6016,78.6492,103174.0
2023-02-06 11:10:00,82.58,82.62,82.5,82.52,18466.0,78.6587,78.6968,78.5825,78.6016,18466.0
2023-02-06 11:15:00,82.53,82.72,82.52,82.69,26286.0,78.6111,78.7921,78.6016,78.7635,26286.0
2023-02-06 11:20:00,82.69,82.71,82.61,82.66,12703.0,78.7635,78.7826,78.6873,78.7349,12703.0
2023-02-06 11:25:00,82.66,82.7,82.64,82.66,21524.0,78.7349,78.773,78.7159,78.7349,21524.0
2023-02-06 11:30:00,82.67,82.7,82.56,82.59,30627.0,78.7445,78.773,78.6397,78.6683,30627.0
2023-02-06 11:35:00,82.59,82.6,82.47,82.48,35491.0,78.6683,78.6778,78.554,78.5635,35491.0
2023-02-06 11:40:00,82.47,82.49,82.4,82.42,16225.0,78.554,78.573,78.4873,78.5063,16225.0
2023-02-06 11:45:00,82.42,82.44,82.36,82.4,10944.0,78.5063,78.5254,78.4492,78.4873,10944.0
2023-02-06 11:50:00,82.4,82.46,82.35,82.36,12490.0,78.4873,78.5444,78.4397,78.4492,12490.0
2023-02-06 11:55:00,82.36,82.39,82.18,82.22,21772.0,78.4492,78.4778,78.2777,78.3158,21772.0
2023-02-06 12:00:00,82.2,82.26,82.14,82.18,31518.0,78.2968,78.3539,78.2396,78.2777,31518.0
2023-02-06 12:05:00,82.17,82.28,82.17,82.23,26699.0,78.2682,78.373,78.2682,78.3254,26699.0
2023-02-06 12:10:00,82.24,82.25,82.15,82.16,7595.0,78.3349,78.3444,78.2492,78.2587,7595.0
2023-02-06 12:15:00,82.15,82.18,82.07,82.08,17498.0,78.2492,78.2777,78.173,78.1825,17498.0
2023-02-06 12:20:00,82.08,82.24,82.08,82.22,22151.0,78.1825,78.3349,78.1825,78.3158,22151.0
2023-02-06 12:25:00,82.21,82.27,82.21,82.25,14244.0,78.3063,78.3635,78.3063,78.3444,14244.0
2023-02-06 12:30:00,82.25,82.36,82.25,82.34,12283.0,78.3444,78.4492,78.3444,78.4301,12283.0
2023-02-06 12:35:00,82.35,82.46,82.34,82.4,14120.0,78.4397,78.5444,78.4301,78.4873,14120.0
2023-02-06 12:40:00,82.4,82.46,82.34,82.35,10637.0,78.4873,78.5444,78.4301,78.4397,10637.0
2023-02-06 12:45:00,82.36,82.52,82.36,82.45,9962.0,78.4492,78.6016,78.4492,78.5349,9962.0
2023-02-06 12:50:00,82.46,82.46,82.39,82.42,12205.0,78.5444,78.5444,78.4778,78.5063,12205.0
2023-02-06 12:55:00,82.41,82.46,82.4,82.42,16283.0,78.4968,78.5444,78.4873,78.5063,16283.0
2023-02-06 13:00:00,82.42,82.44,82.35,82.37,15240.0,78.5063,78.5254,78.4397,78.4587,15240.0
2023-02-06 13:05:00,82.38,82.44,82.35,82.4,13371.0,78.4682,78.5254,78.4397,78.4873,13371.0
2023-02-06 13:10:00,82.4,82.41,82.23,82.37,28192.0,78.4873,78.4968,78.3254,78.4587,28192.0
2023-02-06 13:15:00,82.36,82.43,82.33,82.43,45836.0,78.4492,78.5159,78.4206,78.5159,45836.0
2023-02-06 13:20:00,82.42,82.46,82.41,82.45,9146.0,78.5063,78.5444,78.4968,78.5349,9146.0
2023-02-06 13:25:00,82.44,82.46,82.39,82.41,11435.0,78.5254,78.5444,78.4778,78.4968,11435.0
2023-02-06 13:30:00,82.4,82.48,82.39,82.45,122307.0,78.4873,78.5635,78.4778,78.5349,122307.0
2023-02-06 13:35:00,82.46,82.48,82.44,82.44,9380.0,78.5444,78.5635,78.5254,78.5254,9380.0
2023-02-06 13:40:00,82.44,82.46,82.37,82.41,19824.0,78.5254,78.5444,78.4587,78.4968,19824.0
2023-02-06 13:45:00,82.41,82.42,82.31,82.34,10530.0,78.4968,78.5063,78.4016,78.4301,10530.0
2023-02-06 13:50:00,82.34,82.42,82.34,82.38,14110.0,78.4301,78.5063,78.4301,78.4682,14110.0
2023-02-06 13:55:00,82.39,82.48,82.37,82.45,18417.0,78.4778,78.5635,78.4587,78.5349,18417.0
2023-02-06 14:00:00,82.45,82.51,82.44,82.51,22608.0,78.5349,78.5921,78.5254,78.5921,22608.0
2023-02-06 14:05:00,82.5,82.51,82.46,82.49,15417.0,78.5825,78.5921,78.5444,78.573,15417.0
2023-02-06 14:10:00,82.49,82.57,82.49,82.56,14484.0,78.573,78.6492,78.573,78.6397,14484.0
2023-02-06 14:15:00,82.57,82.68,82.56,82.63,25790.0,78.6492,78.754,78.6397,78.7064,25790.0
2023-02-06 14:20:00,82.62,82.64,82.52,82.53,18476.0,78.6968,78.7159,78.6016,78.6111,18476.0
2023-02-06 14:25:00,82.53,82.54,82.44,82.44,21206.0,78.6111,78.6206,78.5254,78.5254,21206.0
2023-02-06 14:30:00,82.45,82.47,82.42,82.44,13330.0,78.5349,78.554,78.5063,78.5254,13330.0
2023-02-06 14:35:00,82.44,82.48,82.41,82.47,25629.0,78.5254,78.5635,78.4968,78.554,25629.0
2023-02-06 14:40:00,82.47,82.48,82.37,82.4,28034.0,78.554,78.5635,78.4587,78.4873,28034.0
2023-02-06 14:45:00,82.4,82.43,82.37,82.42,19366.0,78.4873,78.5159,78.4587,78.5063,19366.0
2023-02-06 14:50:00,82.42,82.45,82.35,82.45,15136.0,78.5063,78.5349,78.4397,78.5349,15136.0
2023-02-06 14:55:00,82.45,82.51,82.44,82.51,20920.0,78.5349,78.5921,78.5254,78.5921,20920.0
2023-02-06 15:00:00,82.52,82.52,82.46,82.48,21143.0,78.6016,78.6016,78.5444,78.5635,21143.0
2023-02-06 15:05:00,82.48,82.53,82.41,82.53,15310.0,78.5635,78.6111,78.4968,78.6111,15310.0
2023-02-06 15:10:00,82.53,82.53,82.43,82.46,42625.0,78.6111,78.6111,78.5159,78.5444,42625.0
2023-02-06 15:15:00,82.45,82.52,82.43,82.46,34937.0,78.5349,78.6016,78.5159,78.5444,34937.0
2023-02-06 15:20:00,82.47,82.52,82.44,82.46,52641.0,78.554,78.6016,78.5254,78.5444,52641.0
2023-02-06 15:25:00,82.45,82.48,82.4,82.45,35792.0,78.5349,78.5635,78.4873,78.5349,35792.0
2023-02-06 15:30:00,82.45,82.5,82.35,82.5,183206.0,78.5349,78.5825,78.4397,78.5825,183206.0
2023-02-06 15:35:00,82.5,82.61,82.5,82.58,71477.0,78.5825,78.6873,78.5825,78.6587,71477.0
2023-02-06 15:40:00,82.59,82.64,82.46,82.48,59103.0,78.6683,78.7159,78.5444,78.5635,59103.0
2023-02-06 15:45:00,82.48,82.55,82.44,82.47,88575.0,78.5635,78.6302,78.5254,78.554,88575.0
2023-02-06 15:50:00,82.48,82.65,82.46,82.63,135463.0,78.5635,78.7254,78.5444,78.7064,135463.0
2023-02-06 15:55:00,82.63,82.63,82.49,82.49,586348.0,78.7064,78.7064,78.573,78.573,586348.0
2023-02-07 09:30:00,82.38,82.75,82.34,82.65,150005.0,78.4682,78.8207,78.4301,78.7254,150005.0
2023-02-07 09:35:00,82.67,82.77,82.66,82.72,139830.0,78.7445,78.8397,78.7349,78.7921,139830.0
2023-02-07 09:40:00,82.72,82.96,82.72,82.88,116619.0,78.7921,79.0207,78.7921,78.9445,116619.0
2023-02-07 09:45:00,82.86,83.03,82.76,83.01,114187.0,78.9255,79.0874,78.8302,79.0683,114187.0
2023-02-07 09:50:00,83.0,83.11,82.97,83.08,138511.0,79.0588,79.1636,79.0302,79.135,138511.0
2023-02-07 09:55:00,83.09,83.18,83.04,83.14,100387.0,79.1445,79.2303,79.0969,79.1922,100387.0
2023-02-07 10:00:00,83.14,83.14,82.93,82.96,72291.0,79.1922,79.1922,78.9921,79.0207,72291.0
2023-02-07 10:05:00,82.95,82.95,82.72,82.75,79105.0,79.0112,79.0112,78.7921,78.8207,79105.0
2023-02-07 10:10:00,82.75,82.78,82.58,82.65,98850.0,78.8207,78.8493,78.6587,78.7254,98850.0
2023-02-07 10:15:00,82.65,82.65,82.54,82.64,89117.0,78.7254,78.7254,78.6206,78.7159,89117.0
2023-02-07 10:20:00,82.64,82.69,82.57,82.6,57176.0,78.7159,78.7635,78.6492,78.6778,57176.0
2023-02-07 10:25:00,82.6,82.65,82.5,82.59,158659.0,78.6778,78.7254,78.5825,78.6683,158659.0
2023-02-07 10:30:00,82.58,82.6,82.52,82.54,74070.0,78.6587,78.6778,78.6016,78.6206,74070.0
2023-02-07 10:35:00,82.53,82.64,82.53,82.58,42378.0,78.6111,78.7159,78.6111,78.6587,42378.0
2023-02-07 10:40:00,82.59,82.65,82.56,82.62,55338.0,78.6683,78.7254,78.6397,78.6968,55338.0
2023-02-07 10:45:00,82.62,82.63,82.5,82.54,50617.0,78.6968,78.7064,78.5825,78.6206,50617.0
2023-02-07 10:50:00,82.55,82.64,82.54,82.55,43824.0,78.6302,78.7159,78.6206,78.6302,43824.0
2023-02-07 10:55:00,82.56,82.58,82.37,82.38,52822.0,78.6397,78.6587,78.4587,78.4682,52822.0
2023-02-07 11:00:00,82.38,82.43,82.34,82.37,51915.0,78.4682,78.5159,78.4301,78.4587,51915.0
2023-02-07 11:05:00,82.38,82.63,82.38,82.56,64707.0,78.4682,78.7064,78.4682,78.6397,64707.0
2023-02-07 11:10:00,82.56,82.59,82.53,82.56,31248.0,78.6397,78.6683,78.6111,78.6397,31248.0
2023-02-07 11:15:00,82.57,82.59,82.49,82.51,99460.0,78.6492,78.6683,78.573,78.5921,99460.0
2023-02-07 11:20:00,82.51,82.52,82.46,82.47,43965.0,78.5921,78.6016,78.5444,78.554,43965.0
2023-02-07 11:25:00,82.47,82.56,82.45,82.55,44692.0,78.554,78.6397,78.5349,78.6302,44692.0
2023-02-07 11:30:00,82.56,82.7,82.55,82.67,49500.0,78.6397,78.773,78.6302,78.7445,49500.0
2023-02-07 11:35:00,82.68,82.76,82.6,82.61,41250.0,78.754,78.8302,78.6778,78.6873,41250.0
2023-02-07 11:40:00,82.62,82.64,82.59,82.61,49767.0,78.6968,78.7159,78.6683,78.6873,49767.0
2023-02-07 11:45:00,82.61,82.67,82.58,82.62,28905.0,78.6873,78.7445,78.6587,78.6968,28905.0
2023-02-07 11:50:00,82.63,82.67,82.58,82.58,67804.0,78.7064,78.7445,78.6587,78.6587,67804.0
2023-02-07 11:55:00,82.58,82.63,82.56,82.59,34291.0,78.6587,78.7064,78.6397,78.6683,34291.0
2023-02-07 12:00:00,82.59,82.7,82.56,82.69,31898.0,78.6683,78.773,78.6397,78.7635,31898.0
2023-02-07 12:05:00,82.69,82.71,82.62,82.65,47003.0,78.7635,78.7826,78.6968,78.7254,47003.0
2023-02-07 12:10:00,82.65,82.74,82.63,82.74,43492.0,78.7254,78.8111,78.7064,78.8111,43492.0
2023-02-07 12:15:00,82.75,82.77,82.71,82.76,31394.0,78.8207,78.8397,78.7826,78.8302,31394.0
2023-02-07 12:20:00,82.76,82.78,82.7,82.73,44728.0,78.8302,78.8493,78.773,78.8016,44728.0
2023-02-07 12:25:00,82.74,82.74,82.66,82.7,28141.0,78.8111,78.8111,78.7349,78.773,28141.0
2023-02-07 12:30:00,82.71,82.77,82.67,82.73,36499.0,78.7826,78.8397,78.7445,78.8016,36499.0
2023-02-07 12:35:00,82.72,82.78,82.72,82.76,30933.0,78.7921,78.8493,78.7921,78.8302,30933.0
2023-02-07 12:40:00,82.76,83.07,82.75,83.06,199338.0,78.8302,79.1255,78.8207,79.116,199338.0
2023-02-07 12:45:00,83.06,83.36,83.05,83.36,152039.0,79.116,79.4017,79.1064,79.4017,152039.0
2023-02-07 12:50:00,83.39,83.57,83.23,83.52,83948.0,79.4303,79.6017,79.2779,79.5541,83948.0
2023-02-07 12:55:00,83.53,83.69,83.49,83.63,65559.0,79.5636,79.716,79.5255,79.6589,65559.0
2023-02-07 13:00:00,83.64,83.77,83.56,83.57,149058.0,79.6684,79.7922,79.5922,79.6017,149058.0
2023-02-07 13:05:00,83.59,83.7,83.52,83.53,86331.0,79.6208,79.7256,79.5541,79.5636,86331.0
2023-02-07 13:10:00,83.54,83.57,83.34,83.35,116136.0,79.5732,79.6017,79.3827,79.3922,116136.0
2023-02-07 13:15:00,83.36,83.42,83.1,83.34,160473.0,79.4017,79.4589,79.1541,79.3827,160473.0
2023-02-07 13:20:00,83.34,83.36,83.06,83.09,112476.0,79.3827,79.4017,79.116,79.1445,112476.0
2023-02-07 13:25:00,83.09,83.2,82.73,82.73,122905.0,79.1445,79.2493,78.8016,78.8016,122905.0
2023-02-07 13:30:00,82.71,82.71,82.39,82.4,198066.0,78.7826,78.7826,78.4778,78.4873,198066.0
2023-02-07 13:35:00,82.4,82.6,82.39,82.5,109130.0,78.4873,78.6778,78.4778,78.5825,109130.0
2023-02-07 13:40:00,82.5,82.7,82.45,82.5,96958.0,78.5825,78.773,78.5349,78.5825,96958.0
2023-02-07 13:45:00,82.5,82.51,82.34,82.38,53189.0,78.5825,78.5921,78.4301,78.4682,53189.0
2023-02-07 13:50:00,82.38,82.58,82.36,82.55,60390.0,78.4682,78.6587,78.4492,78.6302,60390.0
2023-02-07 13:55:00,82.57,82.63,82.55,82.61,62938.0,78.6492,78.7064,78.6302,78.6873,62938.0
2023-02-07 14:00:00,82.62,82.89,82.61,82.88,74570.0,78.6968,78.954,78.6873,78.9445,74570.0
2023-02-07 14:05:00,82.88,83.11,82.83,83.05,128506.0,78.9445,79.1636,78.8969,79.1064,128506.0
2023-02-07 14:10:00,83.05,83.15,83.03,83.12,90718.0,79.1064,79.2017,79.0874,79.1731,90718.0
2023-02-07 14:15:00,83.12,83.24,83.12,83.19,60367.0,79.1731,79.2874,79.1731,79.2398,60367.0
2023-02-07 14:20:00,83.2,83.27,83.08,83.24,56806.0,79.2493,79.316,79.135,79.2874,56806.0
2023-02-07 14:25:00,83.23,83.29,83.16,83.23,74758.0,79.2779,79.335,79.2112,79.2779,74758.0
2023-02-07 14:30:00,83.23,83.47,83.18,83.41,63129.0,79.2779,79.5065,79.2303,79.4493,63129.0
2023-02-07 14:35:00,83.41,83.42,83.3,83.33,47517.0,79.4493,79.4589,79.3446,79.3731,47517.0
2023-02-07 14:40:00,83.33,83.47,83.27,83.34,59141.0,79.3731,79.5065,79.316,79.3827,59141.0
2023-02-07 14:45:00,83.35,83.43,83.33,83.35,33529.0,79.3922,79.4684,79.3731,79.3922,33529.0
2023-02-07 14:50:00,83.34,83.44,83.29,83.42,37655.0,79.3827,79.4779,79.335,79.4589,37655.0
2023-02-07 14:55:00,83.42,83.44,83.38,83.42,31962.0,79.4589,79.4779,79.4208,79.4589,31962.0
2023-02-07 15:00:00,83.42,83.6,83.34,83.34,75203.0,79.4589,79.6303,79.3827,79.3827,75203.0
2023-02-07 15:05:00,83.34,83.4,83.19,83.22,41880.0,79.3827,79.4398,79.2398,79.2684,41880.0
2023-02-07 15:10:00,83.23,83.32,83.23,83.27,47749.0,79.2779,79.3636,79.2779,79.316,47749.0
2023-02-07 15:15:00,83.26,83.38,83.26,83.33,54991.0,79.3065,79.4208,79.3065,79.3731,54991.0
2023-02-07 15:20:00,83.33,83.4,83.29,83.32,53298.0,79.3731,79.4398,79.335,79.3636,53298.0
2023-02-07 15:25:00,83.34,83.47,83.28,83.45,66102.0,79.3827,79.5065,79.3255,79.4874,66102.0
2023-02-07 15:30:00,83.45,83.47,83.36,83.4,80629.0,79.4874,79.5065,79.4017,79.4398,80629.0
2023-02-07 15:35:00,83.4,83.43,83.28,83.42,103132.0,79.4398,79.4684,79.3255,79.4589,103132.0
2023-02-07 15:40:00,83.42,83.45,83.4,83.44,81024.0,79.4589,79.4874,79.4398,79.4779,81024.0
2023-02-07 15:45:00,83.45,83.57,83.41,83.56,140630.0,79.4874,79.6017,79.4493,79.5922,140630.0
2023-02-07 15:50:00,83.57,83.81,83.57,83.77,366218.0,79.6017,79.8303,79.6017,79.7922,366218.0
2023-02-07 15:55:00,83.77,83.77,83.54,83.59,231219.0,79.7922,79.7922,79.5732,79.6208,231219.0
2023-02-08 09:30:00,83.16,83.43,83.14,83.32,323721.0,79.2112,79.4684,79.1922,79.3636,323721.0
2023-02-08 09:35:00,83.33,83.63,83.33,83.62,125958.0,79.3731,79.6589,79.3731,79.6494,125958.0
2023-02-08 09:40:00,83.63,83.79,83.62,83.69,143481.0,79.6589,79.8113,79.6494,79.716,143481.0
2023-02-08 09:45:00,83.7,83.79,83.6,83.62,70369.0,79.7256,79.8113,79.6303,79.6494,70369.0
2023-02-08 09:50:00,83.61,83.61,83.47,83.6,75658.0,79.6398,79.6398,79.5065,79.6303,75658.0
2023-02-08 09:55:00,83.58,83.96,83.58,83.94,82497.0,79.6113,79.9732,79.6113,79.9542,82497.0
2023-02-08 10:00:00,83.93,83.94,83.76,83.85,89170.0,79.9446,79.9542,79.7827,79.8684,89170.0
2023-02-08 10:05:00,83.85,83.86,83.53,83.58,129052.0,79.8684,79.878,79.5636,79.6113,129052.0
2023-02-08 10:10:00,83.58,83.64,83.48,83.64,61631.0,79.6113,79.6684,79.516,79.6684,61631.0
2023-02-08 10:15:00,83.65,83.82,83.64,83.79,56658.0,79.6779,79.8399,79.6684,79.8113,56658.0
2023-02-08 10:20:00,83.79,83.79,83.58,83.62,51057.0,79.8113,79.8113,79.6113,79.6494,51057.0
2023-02-08 10:25:00,83.61,83.69,83.56,83.6,49494.0,79.6398,79.716,79.5922,79.6303,49494.0
2023-02-08 10:30:00,83.6,83.62,83.42,83.58,68907.0,79.6303,79.6494,79.4589,79.6113,68907.0
2023-02-08 10:35:00,83.58,83.67,83.53,83.66,81208.0,79.6113,79.697,79.5636,79.6875,81208.0
2023-02-08 10:40:00,83.67,83.68,83.48,83.48,43773.0,79.697,79.7065,79.516,79.516,43773.0
2023-02-08 10:45:00,83.49,83.54,83.43,83.47,43483.0,79.5255,79.5732,79.4684,79.5065,43483.0
2023-02-08 10:50:00,83.46,83.46,83.29,83.32,48110.0,79.497,79.497,79.335,79.3636,48110.0
2023-02-08 10:55:00,83.31,83.4,83.28,83.38,40371.0,79.3541,79.4398,79.3255,79.4208,40371.0
2023-02-08 11:00:00,83.37,83.39,83.24,83.36,52191.0,79.4112,79.4303,79.2874,79.4017,52191.0
2023-02-08 11:05:00,83.36,83.41,83.32,83.4,45653.0,79.4017,79.4493,79.3636,79.4398,45653.0
2023-02-08 11:10:00,83.4,83.41,83.34,83.41,67777.0,79.4398,79.4493,79.3827,79.4493,67777.0
2023-02-08 11:15:00,83.41,83.53,83.4,83.53,41387.0,79.4493,79.5636,79.4398,79.5636,41387.0
2023-02-08 11:20:00,83.53,83.55,83.28,83.31,44574.0,79.5636,79.5827,79.3255,79.3541,44574.0
2023-02-08 11:25:00,83.31,83.31,83.11,83.18,59060.0,79.3541,79.3541,79.1636,79.2303,59060.0
2023-02-08 11:30:00,83.17,83.17,83.04,83.05,50640.0,79.2207,79.2207,79.0969,79.1064,50640.0
2023-02-08 11:35:00,83.06,83.17,83.06,83.09,54686.0,79.116,79.2207,79.116,79.1445,54686.0
2023-02-08 11:40:00,83.08,83.08,82.95,83.04,37331.0,79.135,79.135,79.0112,79.0969,37331.0
2023-02-08 11:45:00,83.03,83.09,83.02,83.02,49187.0,79.0874,79.1445,79.0779,79.0779,49187.0
2023-02-08 11:50:00,83.02,83.11,82.99,83.05,84517.0,79.0779,79.1636,79.0493,79.1064,84517.0
2023-02-08 11:55:00,83.04,83.2,83.03,83.17,36035.0,79.0969,79.2493,79.0874,79.2207,36035.0
2023-02-08 12:00:00,83.16,83.18,83.02,83.03,36635.0,79.2112,79.2303,79.0779,79.0874,36635.0
2023-02-08 12:05:00,83.03,83.13,82.99,83.09,46211.0,79.0874,79.1826,79.0493,79.1445,46211.0
2023-02-08 12:10:00,83.1,83.19,83.06,83.06,36682.0,79.1541,79.2398,79.116,79.116,36682.0
2023-02-08 12:15:00,83.05,83.17,83.03,83.15,36586.0,79.1064,79.2207,79.0874,79.2017,36586.0
2023-02-08 12:20:00,83.15,83.23,83.14,83.21,26995.0,79.2017,79.2779,79.1922,79.2588,26995.0
2023-02-08 12:25:00,83.21,83.27,83.16,83.27,37717.0,79.2588,79.316,79.2112,79.316,37717.0
2023-02-08 12:30:00,83.28,83.3,83.15,83.15,43086.0,79.3255,79.3446,79.2017,79.2017,43086.0
2023-02-08 12:35:00,83.15,83.25,83.13,83.14,42652.0,79.2017,79.2969,79.1826,79.1922,42652.0
2023-02-08 12:40:00,83.15,83.17,83.11,83.17,34491.0,79.2017,79.2207,79.1636,79.2207,34491.0
2023-02-08 12:45:00,83.17,83.24,83.17,83.24,23873.0,79.2207,79.2874,79.2207,79.2874,23873.0
2023-02-08 12:50:00,83.24,83.29,83.22,83.23,46156.0,79.2874,79.335,79.2684,79.2779,46156.0
2023-02-08 12:55:00,83.23,83.3,83.22,83.3,32158.0,79.2779,79.3446,79.2684,79.3446,32158.0
2023-02-08 13:00:00,83.3,83.37,83.29,83.33,41082.0,79.3446,79.4112,79.335,79.3731,41082.0
2023-02-08 13:05:00,83.33,83.41,83.25,83.32,33124.0,79.3731,79.4493,79.2969,79.3636,33124.0
2023-02-08 13:10:00,83.32,83.42,83.29,83.36,31503.0,79.3636,79.4589,79.335,79.4017,31503.0
2023-02-08 13:15:00,83.36,83.38,83.29,83.34,39212.0,79.4017,79.4208,79.335,79.3827,39212.0
2023-02-08 13:20:00,83.34,83.4,83.3,83.38,29678.0,79.3827,79.4398,79.3446,79.4208,29678.0
2023-02-08 13:25:00,83.39,83.39,83.25,83.28,39887.0,79.4303,79.4303,79.2969,79.3255,39887.0
2023-02-08 13:30:00,83.27,83.28,83.18,83.25,38166.0,79.316,79.3255,79.2303,79.2969,38166.0
2023-02-08 13:35:00,83.24,83.34,83.14,83.21,191899.0,79.2874,79.3827,79.1922,79.2588,191899.0
2023-02-08 13:40:00,83.21,83.24,83.15,83.17,41171.0,79.2588,79.2874,79.2017,79.2207,41171.0
2023-02-08 13:45:00,83.18,83.23,83.14,83.17,31998.0,79.2303,79.2779,79.1922,79.2207,31998.0
2023-02-08 13:50:00,83.17,83.22,83.14,83.18,27009.0,79.2207,79.2684,79.1922,79.2303,27009.0
2023-02-08 13:55:00,83.18,83.24,83.15,83.22,41687.0,79.2303,79.2874,79.2017,79.2684,41687.0
2023-02-08 14:00:00,83.22,83.22,83.1,83.15,36467.0,79.2684,79.2684,79.1541,79.2017,36467.0
2023-02-08 14:05:00,83.15,83.19,83.09,83.12,23425.0,79.2017,79.2398,79.1445,79.1731,23425.0
2023-02-08 14:10:00,83.12,83.25,83.11,83.23,37790.0,79.1731,79.2969,79.1636,79.2779,37790.0
2023-02-08 14:15:00,83.23,83.3,83.2,83.26,27884.0,79.2779,79.3446,79.2493,79.3065,27884.0
2023-02-08 14:20:00,83.27,83.27,83.19,83.2,33049.0,79.316,79.316,79.2398,79.2493,33049.0
2023-02-08 14:25:00,83.2,83.21,83.15,83.18,37542.0,79.2493,79.2588,79.2017,79.2303,37542.0
2023-02-08 14:30:00,83.18,83.22,83.15,83.17,40391.0,79.2303,79.2684,79.2017,79.2207,40391.0
2023-02-08 14:35:00,83.18,83.24,83.18,83.19,30078.0,79.2303,79.2874,79.2303,79.2398,30078.0
2023-02-08 14:40:00,83.2,83.22,83.05,83.11,47711.0,79.2493,79.2684,79.1064,79.1636,47711.0
2023-02-08 14:45:00,83.1,83.11,83.03,83.04,38550.0,79.1541,79.1636,79.0874,79.0969,38550.0
2023-02-08 14:50:00,83.05,83.13,83.05,83.11,28710.0,79.1064,79.1826,79.1064,79.1636,28710.0
2023-02-08 14:55:00,83.11,83.21,83.09,83.19,30487.0,79.1636,79.2588,79.1445,79.2398,30487.0
2023-02-08 15:00:00,83.2,83.21,83.08,83.08,34617.0,79.2493,79.2588,79.135,79.135,34617.0
2023-02-08 15:05:00,83.09,83.09,83.0,83.06,40361.0,79.1445,79.1445,79.0588,79.116,40361.0
2023-02-08 15:10:00,83.05,83.05,82.92,82.95,43622.0,79.1064,79.1064,78.9826,79.0112,43622.0
2023-02-08 15:15:00,82.96,83.03,82.87,82.87,67885.0,79.0207,79.0874,78.935,78.935,67885.0
2023-02-08 15:20:00,82.88,83.04,82.88,83.04,51609.0,78.9445,79.0969,78.9445,79.0969,51609.0
2023-02-08 15:25:00,83.04,83.06,82.96,82.98,51144.0,79.0969,79.116,79.0207,79.0398,51144.0
2023-02-08 15:30:00,82.98,83.06,82.92,82.92,62454.0,79.0398,79.116,78.9826,78.9826,62454.0
2023-02-08 15:35:00,82.94,83.13,82.94,83.09,51837.0,79.0017,79.1826,79.0017,79.1445,51837.0
2023-02-08 15:40:00,83.09,83.09,83.02,83.03,66621.0,79.1445,79.1445,79.0779,79.0874,66621.0
2023-02-08 15:45:00,83.03,83.03,82.89,82.91,66480.0,79.0874,79.0874,78.954,78.9731,66480.0
2023-02-08 15:50:00,82.9,83.01,82.88,82.91,199379.0,78.9636,79.0683,78.9445,78.9731,199379.0
2023-02-08 15:55:00,82.91,83.0,82.88,82.92,182317.0,78.9731,79.0588,78.9445,78.9826,182317.0
2023-02-09 09:30:00,83.57,83.75,83.43,83.45,263530.0,79.6017,79.7732,79.4684,79.4874,263530.0
2023-02-09 09:35:00,83.45,83.57,83.38,83.42,326182.0,79.4874,79.6017,79.4208,79.4589,326182.0
2023-02-09 09:40:00,83.42,83.46,83.32,83.42,176042.0,79.4589,79.497,79.3636,79.4589,176042.0
2023-02-09 09:45:00,83.42,83.46,83.32,83.42,648703.0,79.4589,79.497,79.3636,79.4589,648703.0
2023-02-09 09:50:00,83.42,83.59,83.18,83.21,196992.0,79.4589,79.6208,79.2303,79.2588,196992.0
2023-02-09 09:55:00,83.22,83.26,82.92,83.01,301947.0,79.2684,79.3065,78.9826,79.0683,301947.0
2023-02-09 10:00:00,83.01,83.1,82.96,82.99,103032.0,79.0683,79.1541,79.0207,79.0493,103032.0
2023-02-09 10:05:00,83.0,83.11,82.92,83.01,43491.0,79.0588,79.1636,78.9826,79.0683,43491.0
2023-02-09 10:10:00,82.99,83.05,82.96,82.97,42378.0,79.0493,79.1064,79.0207,79.0302,42378.0
2023-02-09 10:15:00,82.98,83.13,82.97,83.09,39618.0,79.0398,79.1826,79.0302,79.1445,39618.0
2023-02-09 10:20:00,83.09,83.2,83.02,83.06,54619.0,79.1445,79.2493,79.0779,79.116,54619.0
2023-02-09 10:25:00,83.05,83.05,82.89,82.91,58770.0,79.1064,79.1064,78.954,78.9731,58770.0
2023-02-09 10:30:00,82.9,83.02,82.85,82.95,48338.0,78.9636,79.0779,78.9159,79.0112,48338.0
2023-02-09 10:35:00,82.96,82.96,82.87,82.9,43754.0,79.0207,79.0207,78.935,78.9636,43754.0
2023-02-09 10:40:00,82.9,82.98,82.87,82.9,66457.0,78.9636,79.0398,78.935,78.9636,66457.0
2023-02-09 10:45:00,82.89,83.0,82.89,83.0,45993.0,78.954,79.0588,78.954,79.0588,45993.0
2023-02-09 10:50:00,83.0,83.06,82.91,82.93,44300.0,79.0588,79.116,78.9731,78.9921,44300.0
2023-02-09 10:55:00,82.92,82.98,82.89,82.95,30741.0,78.9826,79.0398,78.954,79.0112,30741.0
2023-02-09 11:00:00,82.93,82.94,82.67,82.74,69163.0,78.9921,79.0017,78.7445,78.8111,69163.0
2023-02-09 11:05:00,82.73,82.77,82.63,82.76,103698.0,78.8016,78.8397,78.7064,78.8302,103698.0
2023-02-09 11:10:00,82.76,82.76,82.68,82.74,61007.0,78.8302,78.8302,78.754,78.8111,61007.0
2023-02-09 11:15:00,82.73,82.73,82.56,82.63,55175.0,78.8016,78.8016,78.6397,78.7064,55175.0
2023-02-09 11:20:00,82.63,82.64,82.5,82.52,43579.0,78.7064,78.7159,78.5825,78.6016,43579.0
2023-02-09 11:25:00,82.52,82.6,82.5,82.58,75079.0,78.6016,78.6778,78.5825,78.6587,75079.0
2023-02-09 11:30:00,82.58,82.62,82.53,82.56,22897.0,78.6587,78.6968,78.6111,78.6397,22897.0
2023-02-09 11:35:00,82.56,82.62,82.53,82.59,44159.0,78.6397,78.6968,78.6111,78.6683,44159.0
2023-02-09 11:40:00,82.59,82.68,82.56,82.66,22221.0,78.6683,78.754,78.6397,78.7349,22221.0
2023-02-09 11:45:00,82.66,82.68,82.56,82.6,29214.0,78.7349,78.754,78.6397,78.6778,29214.0
2023-02-09 11:50:00,82.59,82.63,82.52,82.53,20582.0,78.6683,78.7064,78.6016,78.6111,20582.0
2023-02-09 11:55:00,82.52,82.57,82.46,82.53,25638.0,78.6016,78.6492,78.5444,78.6111,25638.0
2023-02-09 12:00:00,82.54,82.59,82.51,82.53,17019.0,78.6206,78.6683,78.5921,78.6111,17019.0
2023-02-09 12:05:00,82.53,82.62,82.53,82.59,26540.0,78.6111,78.6968,78.6111,78.6683,26540.0
2023-02-09 12:10:00,82.59,82.65,82.58,82.62,40307.0,78.6683,78.7254,78.6587,78.6968,40307.0
2023-02-09 12:15:00,82.62,82.62,82.49,82.59,44356.0,78.6968,78.6968,78.573,78.6683,44356.0
2023-02-09 12:20:00,82.58,82.64,82.58,82.59,16126.0,78.6587,78.7159,78.6587,78.6683,16126.0
2023-02-09 12:25:00,82.59,82.6,82.39,82.4,46348.0,78.6683,78.6778,78.4778,78.4873,46348.0
2023-02-09 12:30:00,82.4,82.4,82.2,82.2,34320.0,78.4873,78.4873,78.2968,78.2968,34320.0
2023-02-09 12:35:00,82.2,82.27,82.12,82.13,25878.0,78.2968,78.3635,78.2206,78.2301,25878.0
2023-02-09 12:40:00,82.11,82.19,82.08,82.13,30688.0,78.2111,78.2873,78.1825,78.2301,30688.0
2023-02-09 12:45:00,82.13,82.13,81.98,82.0,48169.0,78.2301,78.2301,78.0872,78.1063,48169.0
2023-02-09 12:50:00,82.0,82.1,81.99,82.1,17927.0,78.1063,78.2015,78.0968,78.2015,17927.0
2023-02-09 12:55:00,82.11,82.22,82.1,82.21,30965.0,78.2111,78.3158,78.2015,78.3063,30965.0
2023-02-09 13:00:00,82.2,82.24,82.1,82.19,101397.0,78.2968,78.3349,78.2015,78.2873,101397.0
2023-02-09 13:05:00,82.19,82.26,82.18,82.22,18206.0,78.2873,78.3539,78.2777,78.3158,18206.0
2023-02-09 13:10:00,82.23,82.27,82.21,82.23,19803.0,78.3254,78.3635,78.3063,78.3254,19803.0
2023-02-09 13:15:00,82.23,82.26,82.19,82.24,17800.0,78.3254,78.3539,78.2873,78.3349,17800.0
2023-02-09 13:20:00,82.23,82.24,82.11,82.13,18880.0,78.3254,78.3349,78.2111,78.2301,18880.0
2023-02-09 13:25:00,82.14,82.24,82.11,82.12,17800.0,78.2396,78.3349,78.2111,78.2206,17800.0
2023-02-09 13:30:00,82.11,82.25,82.06,82.19,36958.0,78.2111,78.3444,78.1634,78.2873,36958.0
2023-02-09 13:35:00,82.18,82.19,82.05,82.06,19203.0,78.2777,78.2873,78.1539,78.1634,19203.0
2023-02-09 13:40:00,82.06,82.06,81.93,82.04,45546.0,78.1634,78.1634,78.0396,78.1444,45546.0
2023-02-09 13:45:00,82.02,82.09,81.98,82.09,23066.0,78.1253,78.192,78.0872,78.192,23066.0
2023-02-09 13:50:00,82.1,82.11,82.03,82.05,39475.0,78.2015,78.2111,78.1349,78.1539,39475.0
2023-02-09 13:55:00,82.05,82.05,81.97,82.03,21740.0,78.1539,78.1539,78.0777,78.1349,21740.0
2023-02-09 14:00:00,82.02,82.1,81.91,81.94,42601.0,78.1253,78.2015,78.0206,78.0491,42601.0
2023-02-09 14:05:00,81.94,82.07,81.92,82.06,24210.0,78.0491,78.173,78.0301,78.1634,24210.0
2023-02-09 14:10:00,82.06,82.06,81.99,82.03,43496.0,78.1634,78.1634,78.0968,78.1349,43496.0
2023-02-09 14:15:00,82.04,82.04,81.93,82.02,73067.0,78.1444,78.1444,78.0396,78.1253,73067.0
2023-02-09 14:20:00,82.01,82.06,81.91,81.92,240881.0,78.1158,78.1634,78.0206,78.0301,240881.0
2023-02-09 14:25:00,81.92,81.97,81.9,81.91,56388.0,78.0301,78.0777,78.011,78.0206,56388.0
2023-02-09 14:30:00,81.9,82.0,81.81,81.85,91122.0,78.011,78.1063,77.9253,77.9634,91122.0
2023-02-09 14:35:00,81.84,81.91,81.81,81.87,49218.0,77.9539,78.0206,77.9253,77.9825,49218.0
2023-02-09 14:40:00,81.87,81.95,81.85,81.93,48938.0,77.9825,78.0587,77.9634,78.0396,48938.0
2023-02-09 14:45:00,81.93,81.95,81.85,81.95,96830.0,78.0396,78.0587,77.9634,78.0587,96830.0
2023-02-09 14:50:00,81.94,81.95,81.81,81.86,140676.0,78.0491,78.0587,77.9253,77.9729,140676.0
2023-02-09 14:55:00,81.85,81.88,81.82,81.88,117957.0,77.9634,77.992,77.9348,77.992,117957.0
2023-02-09 15:00:00,81.88,81.88,81.69,81.69,154651.0,77.992,77.992,77.811,77.811,154651.0
2023-02-09 15:05:00,81.69,81.79,81.65,81.78,171604.0,77.811,77.9063,77.7729,77.8967,171604.0
2023-02-09 15:10:00,81.79,81.79,81.71,81.73,141886.0,77.9063,77.9063,77.8301,77.8491,141886.0
2023-02-09 15:15:00,81.72,81.73,81.63,81.67,161168.0,77.8396,77.8491,77.7539,77.792,161168.0
2023-02-09 15:20:00,81.66,81.69,81.57,81.58,150483.0,77.7824,77.811,77.6967,77.7062,150483.0
2023-02-09 15:25:00,81.58,81.6,81.5,81.54,149347.0,77.7062,77.7253,77.63,77.6681,149347.0
2023-02-09 15:30:00,81.53,81.55,81.39,81.41,149199.0,77.6586,77.6777,77.5253,77.5443,149199.0
2023-02-09 15:35:00,81.41,81.54,81.36,81.54,129641.0,77.5443,77.6681,77.4967,77.6681,129641.0
2023-02-09 15:40:00,81.54,81.68,81.48,81.67,151272.0,77.6681,77.8015,77.611,77.792,151272.0
2023-02-09 15:45:00,81.67,81.77,81.62,81.69,230541.0,77.792,77.8872,77.7443,77.811,230541.0
2023-02-09 15:50:00,81.68,81.94,81.68,81.86,319313.0,77.8015,78.0491,77.8015,77.9729,319313.0
2023-02-09 15:55:00,81.86,81.86,81.68,81.75,507860.0,77.9729,77.9729,77.8015,77.8682,507860.0
2023-02-10 09:30:00,81.55,81.67,81.42,81.56,99256.0,77.6777,77.792,77.5538,77.6872,99256.0
2023-02-10 09:35:00,81.56,81.62,81.41,81.41,104606.0,77.6872,77.7443,77.5443,77.5443,104606.0
2023-02-10 09:40:00,81.41,81.44,81.28,81.34,95668.0,77.5443,77.5729,77.4205,77.4776,95668.0
2023-02-10 09:45:00,81.34,81.51,81.3,81.45,86413.0,77.4776,77.6396,77.4395,77.5824,86413.0
2023-02-10 09:50:00,81.45,81.52,81.29,81.31,62635.0,77.5824,77.6491,77.43,77.4491,62635.0
2023-02-10 09:55:00,81.31,81.41,81.24,81.41,58747.0,77.4491,77.5443,77.3824,77.5443,58747.0
2023-02-10 10:00:00,81.42,81.42,81.06,81.23,139542.0,77.5538,77.5538,77.2109,77.3729,139542.0
2023-02-10 10:05:00,81.23,81.45,81.23,81.4,69568.0,77.3729,77.5824,77.3729,77.5348,69568.0
2023-02-10 10:10:00,81.4,81.69,81.39,81.6,76808.0,77.5348,77.811,77.5253,77.7253,76808.0
2023-02-10 10:15:00,81.62,81.8,81.57,81.67,64092.0,77.7443,77.9158,77.6967,77.792,64092.0
2023-02-10 10:20:00,81.68,81.69,81.54,81.62,27528.0,77.8015,77.811,77.6681,77.7443,27528.0
2023-02-10 10:25:00,81.65,81.69,81.52,81.69,56664.0,77.7729,77.811,77.6491,77.811,56664.0
2023-02-10 10:30:00,81.69,81.74,81.59,81.72,35572.0,77.811,77.8586,77.7158,77.8396,35572.0
2023-02-10 10:35:00,81.73,81.79,81.68,81.73,33637.0,77.8491,77.9063,77.8015,77.8491,33637.0
2023-02-10 10:40:00,81.72,81.72,81.52,81.53,46952.0,77.8396,77.8396,77.6491,77.6586,46952.0
2023-02-10 10:45:00,81.53,81.59,81.49,81.55,29542.0,77.6586,77.7158,77.6205,77.6777,29542.0
2023-02-10 10:50:00,81.55,81.55,81.34,81.44,37183.0,77.6777,77.6777,77.4776,77.5729,37183.0
2023-02-10 10:55:00,81.46,81.52,81.38,81.52,22948.0,77.5919,77.6491,77.5157,77.6491,22948.0
2023-02-10 11:00:00,81.52,81.63,81.5,81.59,22243.0,77.6491,77.7539,77.63,77.7158,22243.0
2023-02-10 11:05:00,81.6,81.68,81.59,81.64,47916.0,77.7253,77.8015,77.7158,77.7634,47916.0
2023-02-10 11:10:00,81.64,81.68,81.48,81.55,32720.0,77.7634,77.8015,77.611,77.6777,32720.0
2023-02-10 11:15:00,81.56,81.67,81.54,81.62,16460.0,77.6872,77.792,77.6681,77.7443,16460.0
2023-02-10 11:20:00,81.62,81.65,81.59,81.61,33014.0,77.7443,77.7729,77.7158,77.7348,33014.0
2023-02-10 11:25:00,81.6,81.63,81.52,81.6,32347.0,77.7253,77.7539,77.6491,77.7253,32347.0
2023-02-10 11:30:00,81.59,81.63,81.55,81.58,27028.0,77.7158,77.7539,77.6777,77.7062,27028.0
2023-02-10 11:35:00,81.58,81.67,81.56,81.57,39875.0,77.7062,77.792,77.6872,77.6967,39875.0
2023-02-10 11:40:00,81.57,81.63,81.54,81.62,27197.0,77.6967,77.7539,77.6681,77.7443,27197.0
2023-02-10 11:45:00,81.62,81.63,81.49,81.52,20139.0,77.7443,77.7539,77.6205,77.6491,20139.0
2023-02-10 11:50:00,81.52,81.55,81.47,81.55,34254.0,77.6491,77.6777,77.6015,77.6777,34254.0
2023-02-10 11:55:00,81.55,81.57,81.49,81.52,36553.0,77.6777,77.6967,77.6205,77.6491,36553.0
2023-02-10 12:00:00,81.52,81.58,81.42,81.44,24109.0,77.6491,77.7062,77.5538,77.5729,24109.0
2023-02-10 12:05:00,81.44,81.55,81.44,81.53,17053.0,77.5729,77.6777,77.5729,77.6586,17053.0
2023-02-10 12:10:00,81.53,81.55,81.42,81.44,46952.0,77.6586,77.6777,77.5538,77.5729,46952.0
2023-02-10 12:15:00,81.43,81.47,81.4,81.46,19024.0,77.5634,77.6015,77.5348,77.5919,19024.0
2023-02-10 12:20:00,81.47,81.52,81.46,81.48,17720.0,77.6015,77.6491,77.5919,77.611,17720.0
2023-02-10 12:25:00,81.5,81.51,81.42,81.47,13312.0,77.63,77.6396,77.5538,77.6015,13312.0
2023-02-10 12:30:00,81.47,81.63,81.43,81.52,61898.0,77.6015,77.7539,77.5634,77.6491,61898.0
2023-02-10 12:35:00,81.53,81.55,81.46,81.46,15154.0,77.6586,77.6777,77.5919,77.5919,15154.0
2023-02-10 12:40:00,81.47,81.59,81.47,81.54,15713.0,77.6015,77.7158,77.6015,77.6681,15713.0
2023-02-10 12:45:00,81.54,81.63,81.53,81.58,16366.0,77.6681,77.7539,77.6586,77.7062,16366.0
2023-02-10 12:50:00,81.59,81.63,81.56,81.61,25915.0,77.7158,77.7539,77.6872,77.7348,25915.0
2023-02-10 12:55:00,81.6,81.75,81.6,81.74,32553.0,77.7253,77.8682,77.7253,77.8586,32553.0
2023-02-10 13:00:00,81.74,81.78,81.7,81.74,20144.0,77.8586,77.8967,77.8205,77.8586,20144.0
2023-02-10 13:05:00,81.73,81.76,81.69,81.69,19950.0,77.8491,77.8777,77.811,77.811,19950.0
2023-02-10 13:10:00,81.69,81.78,81.69,81.78,82345.0,77.811,77.8967,77.811,77.8967,82345.0
2023-02-10 13:15:00,81.78,81.85,81.78,81.85,16434.0,77.8967,77.9634,77.8967,77.9634,16434.0
2023-02-10 13:20:00,81.86,81.93,81.86,81.86,19844.0,77.9729,78.0396,77.9729,77.9729,19844.0
2023-02-10 13:25:00,81.87,81.9,81.83,81.85,16956.0,77.9825,78.011,77.9444,77.9634,16956.0
2023-02-10 13:30:00,81.84,81.84,81.77,81.81,16113.0,77.9539,77.9539,77.8872,77.9253,16113.0
2023-02-10 13:35:00,81.8,81.84,81.79,81.84,13999.0,77.9158,77.9539,77.9063,77.9539,13999.0
2023-02-10 13:40:00,81.83,81.85,81.74,81.76,49685.0,77.9444,77.9634,77.8586,77.8777,49685.0
2023-02-10 13:45:00,81.75,81.84,81.74,81.83,11938.0,77.8682,77.9539,77.8586,77.9444,11938.0
2023-02-10 13:50:00,81.82,81.85,81.77,81.81,15291.0,77.9348,77.9634,77.8872,77.9253,15291.0
2023-02-10 13:55:00,81.81,81.81,81.71,81.71,9930.0,77.9253,77.9253,77.8301,77.8301,9930.0
2023-02-10 14:00:00,81.72,81.72,81.63,81.67,12592.0,77.8396,77.8396,77.7539,77.792,12592.0
2023-02-10 14:05:00,81.67,81.72,81.66,81.71,16309.0,77.792,77.8396,77.7824,77.8301,16309.0
2023-02-10 14:10:00,81.72,81.79,81.7,81.78,18208.0,77.8396,77.9063,77.8205,77.8967,18208.0
2023-02-10 14:15:00,81.8,81.83,81.77,81.81,12903.0,77.9158,77.9444,77.8872,77.9253,12903.0
2023-02-10 14:20:00,81.8,81.83,81.78,81.79,11217.0,77.9158,77.9444,77.8967,77.9063,11217.0
2023-02-10 14:25:00,81.78,81.78,81.71,81.73,17636.0,77.8967,77.8967,77.8301,77.8491,17636.0
2023-02-10 14:30:00,81.73,81.86,81.69,81.85,40750.0,77.8491,77.9729,77.811,77.9634,40750.0
2023-02-10 14:35:00,81.85,81.87,81.78,81.82,14292.0,77.9634,77.9825,77.8967,77.9348,14292.0
2023-02-10 14:40:00,81.82,81.83,81.76,81.79,10799.0,77.9348,77.9444,77.8777,77.9063,10799.0
2023-02-10 14:45:00,81.79,81.85,81.76,81.85,18627.0,77.9063,77.9634,77.8777,77.9634,18627.0
2023-02-10 14:50:00,81.85,81.89,81.8,81.88,20531.0,77.9634,78.0015,77.9158,77.992,20531.0
2023-02-10 14:55:00,81.88,81.88,81.83,81.88,14740.0,77.992,77.992,77.9444,77.992,14740.0
2023-02-10 15:00:00,81.9,81.94,81.84,81.85,14524.0,78.011,78.0491,77.9539,77.9634,14524.0
2023-02-10 15:05:00,81.86,81.94,81.86,81.9,12912.0,77.9729,78.0491,77.9729,78.011,12912.0
2023-02-10 15:10:00,81.91,81.92,81.84,81.84,29703.0,78.0206,78.0301,77.9539,77.9539,29703.0
2023-02-10 15:15:00,81.85,81.86,81.76,81.84,50636.0,77.9634,77.9729,77.8777,77.9539,50636.0
2023-02-10 15:20:00,81.84,81.84,81.76,81.77,47222.0,77.9539,77.9539,77.8777,77.8872,47222.0
2023-02-10 15:25:00,81.77,81.86,81.76,81.86,16174.0,77.8872,77.9729,77.8777,77.9729,16174.0
2023-02-10 15:30:00,81.88,81.93,81.88,81.92,22919.0,77.992,78.0396,77.992,78.0301,22919.0
2023-02-10 15:35:00,81.93,82.01,81.92,82.01,72866.0,78.0396,78.1158,78.0301,78.1158,72866.0
2023-02-10 15:40:00,82.01,82.04,81.95,82.02,37829.0,78.1158,78.1444,78.0587,78.1253,37829.0
2023-02-10 15:45:00,82.03,82.07,82.0,82.06,64600.0,78.1349,78.173,78.1063,78.1634,64600.0
2023-02-10 15:50:00,82.07,82.15,81.99,82.1,100636.0,78.173,78.2492,78.0968,78.2015,100636.0
2023-02-10 15:55:00,82.1,82.13,82.02,82.04,164222.0,78.2015,78.2301,78.1253,78.1444,164222.0
2023-02-13 09:30:00,82.17,82.17,81.64,81.73,98638.0,78.2682,78.2682,77.7634,77.8491,98638.0
2023-02-13 09:35:00,81.74,81.97,81.68,81.97,55340.0,77.8586,78.0777,77.8015,78.0777,55340.0
2023-02-13 09:40:00,82.0,82.09,81.92,82.05,62334.0,78.1063,78.192,78.0301,78.1539,62334.0
2023-02-13 09:45:00,82.05,82.14,81.99,82.08,92477.0,78.1539,78.2396,78.0968,78.1825,92477.0
2023-02-13 09:50:00,82.08,82.12,81.94,82.04,28228.0,78.1825,78.2206,78.0491,78.1444,28228.0
2023-02-13 09:55:00,82.05,82.23,82.05,82.2,63529.0,78.1539,78.3254,78.1539,78.2968,63529.0
2023-02-13 10:00:00,82.21,82.29,82.18,82.23,47542.0,78.3063,78.3825,78.2777,78.3254,47542.0
2023-02-13 10:05:00,82.22,82.29,82.19,82.29,22706.0,78.3158,78.3825,78.2873,78.3825,22706.0
2023-02-13 10:10:00,82.28,82.32,82.23,82.31,21600.0,78.373,78.4111,78.3254,78.4016,21600.0
2023-02-13 10:15:00,82.32,82.33,82.23,82.27,13100.0,78.4111,78.4206,78.3254,78.3635,13100.0
2023-02-13 10:20:00,82.28,82.32,82.22,82.27,26306.0,78.373,78.4111,78.3158,78.3635,26306.0
2023-02-13 10:25:00,82.28,82.38,82.27,82.37,20743.0,78.373,78.4682,78.3635,78.4587,20743.0
2023-02-13 10:30:00,82.38,82.41,82.33,82.38,13472.0,78.4682,78.4968,78.4206,78.4682,13472.0
2023-02-13 10:35:00,82.38,82.43,82.36,82.41,15656.0,78.4682,78.5159,78.4492,78.4968,15656.0
2023-02-13 10:40:00,82.41,82.48,82.41,82.46,15165.0,78.4968,78.5635,78.4968,78.5444,15165.0
2023-02-13 10:45:00,82.45,82.51,82.42,82.5,18561.0,78.5349,78.5921,78.5063,78.5825,18561.0
2023-02-13 10:50:00,82.51,82.59,82.47,82.49,34946.0,78.5921,78.6683,78.554,78.573,34946.0
2023-02-13 10:55:00,82.49,82.56,82.48,82.48,16730.0,78.573,78.6397,78.5635,78.5635,16730.0
2023-02-13 11:00:00,82.49,82.53,82.46,82.48,23188.0,78.573,78.6111,78.5444,78.5635,23188.0
2023-02-13 11:05:00,82.49,82.53,82.45,82.45,14374.0,78.573,78.6111,78.5349,78.5349,14374.0
2023-02-13 11:10:00,82.45,82.46,82.4,82.45,16114.0,78.5349,78.5444,78.4873,78.5349,16114.0
2023-02-13 11:15:00,82.46,82.47,82.37,82.38,15473.0,78.5444,78.554,78.4587,78.4682,15473.0
2023-02-13 11:20:00,82.38,82.39,82.32,82.33,14081.0,78.4682,78.4778,78.4111,78.4206,14081.0
2023-02-13 11:25:00,82.33,82.36,82.29,82.34,103922.0,78.4206,78.4492,78.3825,78.4301,103922.0
2023-02-13 11:30:00,82.34,82.35,82.22,82.22,24134.0,78.4301,78.4397,78.3158,78.3158,24134.0
2023-02-13 11:35:00,82.23,82.28,82.2,82.28,15545.0,78.3254,78.373,78.2968,78.373,15545.0
2023-02-13 11:40:00,82.28,82.45,82.28,82.44,17206.0,78.373,78.5349,78.373,78.5254,17206.0
2023-02-13 11:45:00,82.45,82.51,82.43,82.45,18987.0,78.5349,78.5921,78.5159,78.5349,18987.0
2023-02-13 11:50:00,82.44,82.45,82.34,82.34,18038.0,78.5254,78.5349,78.4301,78.4301,18038.0
2023-02-13 11:55:00,82.34,82.37,82.31,82.37,9381.0,78.4301,78.4587,78.4016,78.4587,9381.0
2023-02-13 12:00:00,82.35,82.4,82.35,82.38,20202.0,78.4397,78.4873,78.4397,78.4682,20202.0
2023-02-13 12:05:00,82.38,82.45,82.38,82.43,9248.0,78.4682,78.5349,78.4682,78.5159,9248.0
2023-02-13 12:10:00,82.42,82.44,82.38,82.39,7748.0,78.5063,78.5254,78.4682,78.4778,7748.0
2023-02-13 12:15:00,82.39,82.45,82.39,82.43,8494.0,78.4778,78.5349,78.4778,78.5159,8494.0
2023-02-13 12:20:00,82.43,82.48,82.41,82.47,12603.0,78.5159,78.5635,78.4968,78.554,12603.0
2023-02-13 12:25:00,82.46,82.49,82.42,82.44,11515.0,78.5444,78.573,78.5063,78.5254,11515.0
2023-02-13 12:30:00,82.45,82.45,82.41,82.43,14516.0,78.5349,78.5349,78.4968,78.5159,14516.0
2023-02-13 12:35:00,82.43,82.5,82.41,82.48,195901.0,78.5159,78.5825,78.4968,78.5635,195901.0
2023-02-13 12:40:00,82.48,82.5,82.46,82.46,165062.0,78.5635,78.5825,78.5444,78.5444,165062.0
2023-02-13 12:45:00,82.47,82.53,82.47,82.48,22581.0,78.554,78.6111,78.554,78.5635,22581.0
2023-02-13 12:50:00,82.47,82.5,82.45,82.49,14274.0,78.554,78.5825,78.5349,78.573,14274.0
2023-02-13 12:55:00,82.5,82.51,82.43,82.44,17956.0,78.5825,78.5921,78.5159,78.5254,17956.0
2023-02-13 13:00:00,82.46,82.53,82.45,82.45,10667.0,78.5444,78.6111,78.5349,78.5349,10667.0
2023-02-13 13:05:00,82.45,82.46,82.39,82.4,25207.0,78.5349,78.5444,78.4778,78.4873,25207.0
2023-02-13 13:10:00,82.4,82.41,82.38,82.41,21987.0,78.4873,78.4968,78.4682,78.4968,21987.0
2023-02-13 13:15:00,82.41,82.47,82.4,82.46,28609.0,78.4968,78.554,78.4873,78.5444,28609.0
2023-02-13 13:20:00,82.45,82.46,82.41,82.44,14623.0,78.5349,78.5444,78.4968,78.5254,14623.0
2023-02-13 13:25:00,82.44,82.49,82.43,82.43,11868.0,78.5254,78.573,78.5159,78.5159,11868.0
2023-02-13 13:30:00,82.44,82.5,82.44,82.47,11572.0,78.5254,78.5825,78.5254,78.554,11572.0
2023-02-13 13:35:00,82.47,82.49,82.45,82.46,13627.0,78.554,78.573,78.5349,78.5444,13627.0
2023-02-13 13:40:00,82.47,82.51,82.46,82.49,17715.0,78.554,78.5921,78.5444,78.573,17715.0
2023-02-13 13:45:00,82.48,82.55,82.48,82.54,9062.0,78.5635,78.6302,78.5635,78.6206,9062.0
2023-02-13 13:50:00,82.54,82.54,82.48,82.5,29307.0,78.6206,78.6206,78.5635,78.5825,29307.0
2023-02-13 13:55:00,82.51,82.57,82.5,82.56,20995.0,78.5921,78.6492,78.5825,78.6397,20995.0
2023-02-13 14:00:00,82.56,82.6,82.56,82.58,14278.0,78.6397,78.6778,78.6397,78.6587,14278.0
2023-02-13 14:05:00,82.58,82.59,82.54,82.54,39266.0,78.6587,78.6683,78.6206,78.6206,39266.0
2023-02-13 14:10:00,82.55,82.56,82.51,82.54,16126.0,78.6302,78.6397,78.5921,78.6206,16126.0
2023-02-13 14:15:00,82.55,82.62,82.54,82.59,13472.0,78.6302,78.6968,78.6206,78.6683,13472.0
2023-02-13 14:20:00,82.59,82.6,82.53,82.56,17464.0,78.6683,78.6778,78.6111,78.6397,17464.0
2023-02-13 14:25:00,82.56,82.58,82.51,82.53,9187.0,78.6397,78.6587,78.5921,78.6111,9187.0
2023-02-13 14:30:00,82.53,82.56,82.47,82.47,36242.0,78.6111,78.6397,78.554,78.554,36242.0
2023-02-13 14:35:00,82.47,82.58,82.46,82.53,13868.0,78.554,78.6587,78.5444,78.6111,13868.0
2023-02-13 14:40:00,82.54,82.54,82.45,82.5,42073.0,78.6206,78.6206,78.5349,78.5825,42073.0
2023-02-13 14:45:00,82.5,82.52,82.4,82.42,23562.0,78.5825,78.6016,78.4873,78.5063,23562.0
2023-02-13 14:50:00,82.42,82.5,82.4,82.48,24316.0,78.5063,78.5825,78.4873,78.5635,24316.0
2023-02-13 14:55:00,82.49,82.51,82.47,82.5,8759.0,78.573,78.5921,78.554,78.5825,8759.0
2023-02-13 15:00:00,82.5,82.5,82.4,82.42,16508.0,78.5825,78.5825,78.4873,78.5063,16508.0
2023-02-13 15:05:00,82.42,82.48,82.39,82.48,16564.0,78.5063,78.5635,78.4778,78.5635,16564.0
2023-02-13 15:10:00,82.48,82.49,82.41,82.44,31377.0,78.5635,78.573,78.4968,78.5254,31377.0
2023-02-13 15:15:00,82.43,82.47,82.4,82.46,22671.0,78.5159,78.554,78.4873,78.5444,22671.0
2023-02-13 15:20:00,82.45,82.48,82.43,82.47,12347.0,78.5349,78.5635,78.5159,78.554,12347.0
2023-02-13 15:25:00,82.48,82.5,82.45,82.48,22167.0,78.5635,78.5825,78.5349,78.5635,22167.0
2023-02-13 15:30:00,82.48,82.53,82.46,82.52,38403.0,78.5635,78.6111,78.5444,78.6016,38403.0
2023-02-13 15:35:00,82.51,82.63,82.51,82.61,34058.0,78.5921,78.7064,78.5921,78.6873,34058.0
2023-02-13 15:40:00,82.6,82.61,82.54,82.55,32340.0,78.6778,78.6873,78.6206,78.6302,32340.0
2023-02-13 15:45:00,82.55,82.58,82.48,82.55,32758.0,78.6302,78.6587,78.5635,78.6302,32758.0
2023-02-13 15:50:00,82.54,82.55,82.4,82.42,71405.0,78.6206,78.6302,78.4873,78.5063,71405.0
2023-02-13 15:55:00,82.42,82.48,82.41,82.48,122150.0,78.5063,78.5635,78.4968,78.5635,122150.0
2023-02-14 09:30:00,82.11,82.23,82.02,82.12,179730.0,78.2111,78.3254,78.1253,78.2206,179730.0
2023-02-14 09:35:00,82.1,82.22,82.05,82.2,301015.0,78.2015,78.3158,78.1539,78.2968,301015.0
2023-02-14 09:40:00,82.19,82.26,82.09,82.18,77642.0,78.2873,78.3539,78.192,78.2777,77642.0
2023-02-14 09:45:00,82.19,82.48,82.19,82.34,71948.0,78.2873,78.5635,78.2873,78.4301,71948.0
2023-02-14 09:50:00,82.33,82.46,82.29,82.37,38414.0,78.4206,78.5444,78.3825,78.4587,38414.0
2023-02-14 09:55:00,82.39,82.62,82.38,82.55,61269.0,78.4778,78.6968,78.4682,78.6302,61269.0
2023-02-14 10:00:00,82.55,82.65,82.53,82.57,52588.0,78.6302,78.7254,78.6111,78.6492,52588.0
2023-02-14 10:05:00,82.58,82.63,82.53,82.61,40533.0,78.6587,78.7064,78.6111,78.6873,40533.0
2023-02-14 10:10:00,82.61,82.83,82.59,82.78,36411.0,78.6873,78.8969,78.6683,78.8493,36411.0
2023-02-14 10:15:00,82.8,82.88,82.77,82.78,59740.0,78.8683,78.9445,78.8397,78.8493,59740.0
2023-02-14 10:20:00,82.78,82.86,82.76,82.83,37973.0,78.8493,78.9255,78.8302,78.8969,37973.0
2023-02-14 10:25:00,82.78,82.81,82.64,82.67,31181.0,78.8493,78.8778,78.7159,78.7445,31181.0
2023-02-14 10:30:00,82.67,82.71,82.56,82.58,52736.0,78.7445,78.7826,78.6397,78.6587,52736.0
2023-02-14 10:35:00,82.58,82.58,82.07,82.07,129725.0,78.6587,78.6587,78.173,78.173,129725.0
2023-02-14 10:40:00,82.06,82.12,81.98,82.06,63771.0,78.1634,78.2206,78.0872,78.1634,63771.0
2023-02-14 10:45:00,82.05,82.06,81.81,82.03,102159.0,78.1539,78.1634,77.9253,78.1349,102159.0
2023-02-14 10:50:00,82.02,82.02,81.79,81.88,60363.0,78.1253,78.1253,77.9063,77.992,60363.0
2023-02-14 10:55:00,81.88,82.0,81.81,81.92,41674.0,77.992,78.1063,77.9253,78.0301,41674.0
2023-02-14 11:00:00,81.92,82.13,81.89,82.1,49225.0,78.0301,78.2301,78.0015,78.2015,49225.0
2023-02-14 11:05:00,82.08,82.14,82.01,82.02,33263.0,78.1825,78.2396,78.1158,78.1253,33263.0
2023-02-14 11:10:00,82.03,82.14,82.01,82.09,29706.0,78.1349,78.2396,78.1158,78.192,29706.0
2023-02-14 11:15:00,82.07,82.19,82.01,82.17,24534.0,78.173,78.2873,78.1158,78.2682,24534.0
2023-02-14 11:20:00,82.16,82.27,82.14,82.27,21368.0,78.2587,78.3635,78.2396,78.3635,21368.0
2023-02-14 11:25:00,82.26,82.26,81.85,81.9,47236.0,78.3539,78.3539,77.9634,78.011,47236.0
2023-02-14 11:30:00,81.89,81.89,81.7,81.75,69659.0,78.0015,78.0015,77.8205,77.8682,69659.0
2023-02-14 11:35:00,81.75,81.9,81.75,81.82,38630.0,77.8682,78.011,77.8682,77.9348,38630.0
2023-02-14 11:40:00,81.83,81.88,81.77,81.84,28382.0,77.9444,77.992,77.8872,77.9539,28382.0
2023-02-14 11:45:00,81.83,81.96,81.8,81.93,28185.0,77.9444,78.0682,77.9158,78.0396,28185.0
2023-02-14 11:50:00,81.93,81.93,81.73,81.88,40478.0,78.0396,78.0396,77.8491,77.992,40478.0
2023-02-14 11:55:00,81.85,81.97,81.8,81.94,26924.0,77.9634,78.0777,77.9158,78.0491,26924.0
2023-02-14 12:00:00,81.94,82.06,81.92,82.02,63091.0,78.0491,78.1634,78.0301,78.1253,63091.0
2023-02-14 12:05:00,82.03,82.04,81.99,82.02,19019.0,78.1349,78.1444,78.0968,78.1253,19019.0
2023-02-14 12:10:00,82.01,82.18,82.01,82.16,42414.0,78.1158,78.2777,78.1158,78.2587,42414.0
2023-02-14 12:15:00,82.16,82.19,82.12,82.17,46015.0,78.2587,78.2873,78.2206,78.2682,46015.0
2023-02-14 12:20:00,82.18,82.25,82.12,82.13,22429.0,78.2777,78.3444,78.2206,78.2301,22429.0
2023-02-14 12:25:00,82.12,82.26,82.12,82.17,19189.0,78.2206,78.3539,78.2206,78.2682,19189.0
2023-02-14 12:30:00,82.16,82.27,82.14,82.23,15518.0,78.2587,78.3635,78.2396,78.3254,15518.0
2023-02-14 12:35:00,82.26,82.26,82.19,82.23,12753.0,78.3539,78.3539,78.2873,78.3254,12753.0
2023-02-14 12:40:00,82.24,82.3,82.23,82.23,15556.0,78.3349,78.392,78.3254,78.3254,15556.0
2023-02-14 12:45:00,82.24,82.33,82.22,82.31,16632.0,78.3349,78.4206,78.3158,78.4016,16632.0
2023-02-14 12:50:00,82.3,82.35,82.28,82.3,14632.0,78.392,78.4397,78.373,78.392,14632.0
2023-02-14 12:55:00,82.3,82.43,82.3,82.41,26366.0,78.392,78.5159,78.392,78.4968,26366.0
2023-02-14 13:00:00,82.41,82.74,82.38,82.71,126690.0,78.4968,78.8111,78.4682,78.7826,126690.0
2023-02-14 13:05:00,82.7,82.78,82.68,82.68,23671.0,78.773,78.8493,78.754,78.754,23671.0
2023-02-14 13:10:00,82.67,82.7,82.59,82.69,17094.0,78.7445,78.773,78.6683,78.7635,17094.0
2023-02-14 13:15:00,82.7,82.87,82.7,82.76,52810.0,78.773,78.935,78.773,78.8302,52810.0
2023-02-14 13:20:00,82.77,82.81,82.65,82.71,37254.0,78.8397,78.8778,78.7254,78.7826,37254.0
2023-02-14 13:25:00,82.72,82.72,82.64,82.68,17707.0,78.7921,78.7921,78.7159,78.754,17707.0
2023-02-14 13:30:00,82.7,82.75,82.69,82.75,15071.0,78.773,78.8207,78.7635,78.8207,15071.0
2023-02-14 13:35:00,82.75,82.77,82.68,82.72,18812.0,78.8207,78.8397,78.754,78.7921,18812.0
2023-02-14 13:40:00,82.73,82.77,82.6,82.61,24809.0,78.8016,78.8397,78.6778,78.6873,24809.0
2023-02-14 13:45:00,82.62,82.76,82.62,82.71,23459.0,78.6968,78.8302,78.6968,78.7826,23459.0
2023-02-14 13:50:00,82.7,82.72,82.66,82.66,14207.0,78.773,78.7921,78.7349,78.7349,14207.0
2023-02-14 13:55:00,82.69,82.72,82.6,82.64,18225.0,78.7635,78.7921,78.6778,78.7159,18225.0
2023-02-14 14:00:00,82.64,82.71,82.58,82.67,19652.0,78.7159,78.7826,78.6587,78.7445,19652.0
2023-02-14 14:05:00,82.67,82.67,82.42,82.5,72249.0,78.7445,78.7445,78.5063,78.5825,72249.0
2023-02-14 14:10:00,82.5,82.56,82.5,82.55,12253.0,78.5825,78.6397,78.5825,78.6302,12253.0
2023-02-14 14:15:00,82.55,82.69,82.54,82.65,17370.0,78.6302,78.7635,78.6206,78.7254,17370.0
2023-02-14 14:20:00,82.65,82.67,82.61,82.67,13607.0,78.7254,78.7445,78.6873,78.7445,13607.0
2023-02-14 14:25:00,82.66,82.68,82.6,82.67,13386.0,78.7349,78.754,78.6778,78.7445,13386.0
2023-02-14 14:30:00,82.68,82.77,82.66,82.77,33535.0,78.754,78.8397,78.7349,78.8397,33535.0
2023-02-14 14:35:00,82.77,82.86,82.76,82.78,29899.0,78.8397,78.9255,78.8302,78.8493,29899.0
2023-02-14 14:40:00,82.78,82.82,82.75,82.76,14283.0,78.8493,78.8874,78.8207,78.8302,14283.0
2023-02-14 14:45:00,82.76,82.81,82.74,82.76,13805.0,78.8302,78.8778,78.8111,78.8302,13805.0
2023-02-14 14:50:00,82.76,82.79,82.69,82.75,20719.0,78.8302,78.8588,78.7635,78.8207,20719.0
2023-02-14 14:55:00,82.75,82.78,82.7,82.74,18988.0,78.8207,78.8493,78.773,78.8111,18988.0
2023-02-14 15:00:00,82.75,82.79,82.69,82.71,20105.0,78.8207,78.8588,78.7635,78.7826,20105.0
2023-02-14 15:05:00,82.71,82.72,82.66,82.68,35699.0,78.7826,78.7921,78.7349,78.754,35699.0
2023-02-14 15:10:00,82.67,82.72,82.59,82.69,16678.0,78.7445,78.7921,78.6683,78.7635,16678.0
2023-02-14 15:15:00,82.68,82.73,82.62,82.7,24026.0,78.754,78.8016,78.6968,78.773,24026.0
2023-02-14 15:20:00,82.7,82.74,82.67,82.7,21421.0,78.773,78.8111,78.7445,78.773,21421.0
2023-02-14 15:25:00,82.7,82.74,82.66,82.67,39392.0,78.773,78.8111,78.7349,78.7445,39392.0
2023-02-14 15:30:00,82.66,82.74,82.6,82.7,41074.0,78.7349,78.8111,78.6778,78.773,41074.0
2023-02-14 15:35:00,82.7,82.75,82.67,82.7,79380.0,78.773,78.8207,78.7445,78.773,79380.0
2023-02-14 15:40:00,82.72,82.79,82.68,82.76,38639.0,78.7921,78.8588,78.754,78.8302,38639.0
2023-02-14 15:45:00,82.76,82.83,82.73,82.82,52561.0,78.8302,78.8969,78.8016,78.8874,52561.0
2023-02-14 15:50:00,82.82,82.82,82.73,82.8,115133.0,78.8874,78.8874,78.8016,78.8683,115133.0
2023-02-14 15:55:00,82.81,82.84,82.62,82.65,122057.0,78.8778,78.9064,78.6968,78.7254,122057.0
2023-02-15 09:30:00,82.1,82.12,81.88,82.01,136540.0,78.2015,78.2206,77.992,78.1158,136540.0
2023-02-15 09:35:00,82.0,82.09,81.91,82.02,70315.0,78.1063,78.192,78.0206,78.1253,70315.0
2023-02-15 09:40:00,82.03,82.21,82.02,82.12,92970.0,78.1349,78.3063,78.1253,78.2206,92970.0
2023-02-15 09:45:00,82.12,82.29,82.08,82.28,65261.0,78.2206,78.3825,78.1825,78.373,65261.0
2023-02-15 09:50:00,82.28,82.34,81.94,81.98,84541.0,78.373,78.4301,78.0491,78.0872,84541.0
2023-02-15 09:55:00,81.96,82.05,81.93,81.94,47663.0,78.0682,78.1539,78.0396,78.0491,47663.0
2023-02-15 10:00:00,81.93,82.23,81.91,82.18,53702.0,78.0396,78.3254,78.0206,78.2777,53702.0
2023-02-15 10:05:00,82.17,82.22,81.99,82.02,41389.0,78.2682,78.3158,78.0968,78.1253,41389.0
2023-02-15 10:10:00,82.02,82.13,81.94,82.05,46119.0,78.1253,78.2301,78.0491,78.1539,46119.0
2023-02-15 10:15:00,82.06,82.34,82.03,82.31,38047.0,78.1634,78.4301,78.1349,78.4016,38047.0
2023-02-15 10:20:00,82.31,82.34,82.18,82.2,33798.0,78.4016,78.4301,78.2777,78.2968,33798.0
2023-02-15 10:25:00,82.19,82.29,82.17,82.26,21182.0,78.2873,78.3825,78.2682,78.3539,21182.0
2023-02-15 10:30:00,82.24,82.42,82.22,82.38,34040.0,78.3349,78.5063,78.3158,78.4682,34040.0
2023-02-15 10:35:00,82.39,82.43,82.36,82.37,49892.0,78.4778,78.5159,78.4492,78.4587,49892.0
2023-02-15 10:40:00,82.37,82.44,82.27,82.28,70254.0,78.4587,78.5254,78.3635,78.373,70254.0
2023-02-15 10:45:00,82.29,82.34,82.25,82.3,48395.0,78.3825,78.4301,78.3444,78.392,48395.0
2023-02-15 10:50:00,82.3,82.37,82.27,82.3,39630.0,78.392,78.4587,78.3635,78.392,39630.0
2023-02-15 10:55:00,82.31,82.38,82.25,82.27,40010.0,78.4016,78.4682,78.3444,78.3635,40010.0
2023-02-15 11:00:00,82.26,82.45,82.26,82.42,39125.0,78.3539,78.5349,78.3539,78.5063,39125.0
2023-02-15 11:05:00,82.42,82.57,82.41,82.51,76837.0,78.5063,78.6492,78.4968,78.5921,76837.0
2023-02-15 11:10:00,82.52,82.6,82.51,82.56,52345.0,78.6016,78.6778,78.5921,78.6397,52345.0
2023-02-15 11:15:00,82.56,82.58,82.48,82.51,33651.0,78.6397,78.6587,78.5635,78.5921,33651.0
2023-02-15 11:20:00,82.52,82.53,82.36,82.4,51448.0,78.6016,78.6111,78.4492,78.4873,51448.0
2023-02-15 11:25:00,82.41,82.49,82.38,82.48,54957.0,78.4968,78.573,78.4682,78.5635,54957.0
2023-02-15 11:30:00,82.48,82.49,82.35,82.39,86002.0,78.5635,78.573,78.4397,78.4778,86002.0
2023-02-15 11:35:00,82.39,82.51,82.38,82.48,32494.0,78.4778,78.5921,78.4682,78.5635,32494.0
2023-02-15 11:40:00,82.48,82.61,82.47,82.58,39072.0,78.5635,78.6873,78.554,78.6587,39072.0
2023-02-15 11:45:00,82.6,82.65,82.58,82.63,47953.0,78.6778,78.7254,78.6587,78.7064,47953.0
2023-02-15 11:50:00,82.64,82.7,82.62,82.64,212241.0,78.7159,78.773,78.6968,78.7159,212241.0
2023-02-15 11:55:00,82.65,82.66,82.57,82.59,58726.0,78.7254,78.7349,78.6492,78.6683,58726.0
2023-02-15 12:00:00,82.59,82.62,82.58,82.59,30350.0,78.6683,78.6968,78.6587,78.6683,30350.0
2023-02-15 12:05:00,82.6,82.64,82.45,82.48,54678.0,78.6778,78.7159,78.5349,78.5635,54678.0
2023-02-15 12:10:00,82.47,82.51,82.39,82.4,30581.0,78.554,78.5921,78.4778,78.4873,30581.0
2023-02-15 12:15:00,82.41,82.44,82.38,82.42,39382.0,78.4968,78.5254,78.4682,78.5063,39382.0
2023-02-15 12:20:00,82.42,82.42,82.34,82.4,38467.0,78.5063,78.5063,78.4301,78.4873,38467.0
2023-02-15 12:25:00,82.41,82.44,82.33,82.35,48465.0,78.4968,78.5254,78.4206,78.4397,48465.0
2023-02-15 12:30:00,82.35,82.42,82.34,82.42,24902.0,78.4397,78.5063,78.4301,78.5063,24902.0
2023-02-15 12:35:00,82.43,82.5,82.38,82.47,58674.0,78.5159,78.5825,78.4682,78.554,58674.0
2023-02-15 12:40:00,82.47,82.6,82.44,82.59,63429.0,78.554,78.6778,78.5254,78.6683,63429.0
2023-02-15 12:45:00,82.59,82.63,82.57,82.61,38028.0,78.6683,78.7064,78.6492,78.6873,38028.0
2023-02-15 12:50:00,82.61,82.67,82.58,82.66,40860.0,78.6873,78.7445,78.6587,78.7349,40860.0
2023-02-15 12:55:00,82.66,82.66,82.57,82.61,36319.0,78.7349,78.7349,78.6492,78.6873,36319.0
2023-02-15 13:00:00,82.62,82.65,82.59,82.59,34158.0,78.6968,78.7254,78.6683,78.6683,34158.0
2023-02-15 13:05:00,82.58,82.66,82.55,82.66,43491.0,78.6587,78.7349,78.6302,78.7349,43491.0
2023-02-15 13:10:00,82.66,82.71,82.65,82.67,45559.0,78.7349,78.7826,78.7254,78.7445,45559.0
2023-02-15 13:15:00,82.68,82.7,82.62,82.64,51510.0,78.754,78.773,78.6968,78.7159,51510.0
2023-02-15 13:20:00,82.65,82.73,82.63,82.7,33096.0,78.7254,78.8016,78.7064,78.773,33096.0
2023-02-15 13:25:00,82.7,82.72,82.67,82.69,33927.0,78.773,78.7921,78.7445,78.7635,33927.0
2023-02-15 13:30:00,82.7,82.76,82.68,82.76,38559.0,78.773,78.8302,78.754,78.8302,38559.0
2023-02-15 13:35:00,82.76,82.77,82.73,82.74,33810.0,78.8302,78.8397,78.8016,78.8111,33810.0
2023-02-15 13:40:00,82.75,82.83,82.74,82.8,40697.0,78.8207,78.8969,78.8111,78.8683,40697.0
2023-02-15 13:45:00,82.81,82.86,82.81,82.84,12474.0,78.8778,78.9255,78.8778,78.9064,12474.0
2023-02-15 13:50:00,82.84,82.88,82.8,82.86,12932.0,78.9064,78.9445,78.8683,78.9255,12932.0
2023-02-15 13:55:00,82.87,82.89,82.85,82.89,10716.0,78.935,78.954,78.9159,78.954,10716.0
2023-02-15 14:00:00,82.89,82.9,82.84,82.85,14282.0,78.954,78.9636,78.9064,78.9159,14282.0
2023-02-15 14:05:00,82.85,82.88,82.83,82.87,7381.0,78.9159,78.9445,78.8969,78.935,7381.0
2023-02-15 14:10:00,82.87,82.91,82.85,82.91,9298.0,78.935,78.9731,78.9159,78.9731,9298.0
2023-02-15 14:15:00,82.91,82.91,82.79,82.79,16255.0,78.9731,78.9731,78.8588,78.8588,16255.0
2023-02-15 14:20:00,82.8,82.85,82.8,82.83,33652.0,78.8683,78.9159,78.8683,78.8969,33652.0
2023-02-15 14:25:00,82.83,82.85,82.77,82.85,18912.0,78.8969,78.9159,78.8397,78.9159,18912.0
2023-02-15 14:30:00,82.84,82.89,82.83,82.88,26703.0,78.9064,78.954,78.8969,78.9445,26703.0
2023-02-15 14:35:00,82.89,82.9,82.81,82.88,48908.0,78.954,78.9636,78.8778,78.9445,48908.0
2023-02-15 14:40:00,82.87,82.91,82.84,82.86,12725.0,78.935,78.9731,78.9064,78.9255,12725.0
2023-02-15 14:45:00,82.86,82.9,82.83,82.83,13452.0,78.9255,78.9636,78.8969,78.8969,13452.0
2023-02-15 14:50:00,82.84,82.85,82.76,82.78,35026.0,78.9064,78.9159,78.8302,78.8493,35026.0
2023-02-15 14:55:00,82.78,82.78,82.74,82.75,18475.0,78.8493,78.8493,78.8111,78.8207,18475.0
2023-02-15 15:00:00,82.75,82.82,82.75,82.82,13854.0,78.8207,78.8874,78.8207,78.8874,13854.0
2023-02-15 15:05:00,82.83,82.9,82.83,82.89,25792.0,78.8969,78.9636,78.8969,78.954,25792.0
2023-02-15 15:10:00,82.88,82.88,82.81,82.81,14961.0,78.9445,78.9445,78.8778,78.8778,14961.0
2023-02-15 15:15:00,82.81,82.85,82.76,82.76,19015.0,78.8778,78.9159,78.8302,78.8302,19015.0
2023-02-15 15:20:00,82.77,82.85,82.77,82.77,22534.0,78.8397,78.9159,78.8397,78.8397,22534.0
2023-02-15 15:25:00,82.78,82.84,82.77,82.81,14435.0,78.8493,78.9064,78.8397,78.8778,14435.0
2023-02-15 15:30:00,82.81,82.87,82.78,82.84,31594.0,78.8778,78.935,78.8493,78.9064,31594.0
2023-02-15 15:35:00,82.84,82.86,82.78,82.84,18850.0,78.9064,78.9255,78.8493,78.9064,18850.0
2023-02-15 15:40:00,82.84,82.85,82.78,82.83,22354.0,78.9064,78.9159,78.8493,78.8969,22354.0
2023-02-15 15:45:00,82.83,82.9,82.82,82.89,61876.0,78.8969,78.9636,78.8874,78.954,61876.0
2023-02-15 15:50:00,82.89,82.94,82.84,82.87,79958.0,78.954,79.0017,78.9064,78.935,79958.0
2023-02-15 15:55:00,82.87,83.03,82.84,83.02,214250.0,78.935,79.0874,78.9064,79.0779,214250.0
2023-02-16 09:30:00,81.86,81.95,81.81,81.84,206006.0,77.9729,78.0587,77.9253,77.9539,206006.0
2023-02-16 09:35:00,81.82,81.87,81.66,81.82,102291.0,77.9348,77.9825,77.7824,77.9348,102291.0
2023-02-16 09:40:00,81.81,81.97,81.72,81.93,105662.0,77.9253,78.0777,77.8396,78.0396,105662.0
2023-02-16 09:45:00,81.93,82.14,81.88,82.06,67147.0,78.0396,78.2396,77.992,78.1634,67147.0
2023-02-16 09:50:00,82.06,82.16,81.98,82.03,67408.0,78.1634,78.2587,78.0872,78.1349,67408.0
2023-02-16 09:55:00,82.03,82.11,81.98,82.0,64368.0,78.1349,78.2111,78.0872,78.1063,64368.0
2023-02-16 10:00:00,81.99,82.09,81.9,81.99,85472.0,78.0968,78.192,78.011,78.0968,85472.0
2023-02-16 10:05:00,81.97,82.16,81.96,82.16,67522.0,78.0777,78.2587,78.0682,78.2587,67522.0
2023-02-16 10:10:00,82.16,82.36,82.11,82.3,36641.0,78.2587,78.4492,78.2111,78.392,36641.0
2023-02-16 10:15:00,82.32,82.46,82.21,82.45,30435.0,78.4111,78.5444,78.3063,78.5349,30435.0
2023-02-16 10:20:00,82.45,82.58,82.44,82.48,35174.0,78.5349,78.6587,78.5254,78.5635,35174.0
2023-02-16 10:25:00,82.49,82.59,82.45,82.58,23305.0,78.573,78.6683,78.5349,78.6587,23305.0
2023-02-16 10:30:00,82.59,82.68,82.55,82.58,52034.0,78.6683,78.754,78.6302,78.6587,52034.0
2023-02-16 10:35:00,82.58,82.66,82.51,82.61,48155.0,78.6587,78.7349,78.5921,78.6873,48155.0
2023-02-16 10:40:00,82.61,82.68,82.53,82.59,34953.0,78.6873,78.754,78.6111,78.6683,34953.0
2023-02-16 10:45:00,82.6,82.7,82.55,82.69,37765.0,78.6778,78.773,78.6302,78.7635,37765.0
2023-02-16 10:50:00,82.7,82.72,82.59,82.64,45651.0,78.773,78.7921,78.6683,78.7159,45651.0
2023-02-16 10:55:00,82.65,82.65,82.54,82.58,31676.0,78.7254,78.7254,78.6206,78.6587,31676.0
2023-02-16 11:00:00,82.59,82.69,82.57,82.66,31226.0,78.6683,78.7635,78.6492,78.7349,31226.0
2023-02-16 11:05:00,82.65,82.66,82.52,82.6,25779.0,78.7254,78.7349,78.6016,78.6778,25779.0
2023-02-16 11:10:00,82.6,82.66,82.57,82.6,28010.0,78.6778,78.7349,78.6492,78.6778,28010.0
2023-02-16 11:15:00,82.59,82.61,82.51,82.57,18543.0,78.6683,78.6873,78.5921,78.6492,18543.0
2023-02-16 11:20:00,82.57,82.59,82.46,82.51,30131.0,78.6492,78.6683,78.5444,78.5921,30131.0
2023-02-16 11:25:00,82.51,82.6,82.47,82.58,19362.0,78.5921,78.6778,78.554,78.6587,19362.0
2023-02-16 11:30:00,82.59,82.7,82.59,82.67,50589.0,78.6683,78.773,78.6683,78.7445,50589.0
2023-02-16 11:35:00,82.66,82.72,82.62,82.72,34553.0,78.7349,78.7921,78.6968,78.7921,34553.0
2023-02-16 11:40:00,82.73,82.79,82.72,82.75,21490.0,78.8016,78.8588,78.7921,78.8207,21490.0
2023-02-16 11:45:00,82.77,82.91,82.77,82.86,22300.0,78.8397,78.9731,78.8397,78.9255,22300.0
2023-02-16 11:50:00,82.87,82.87,82.72,82.73,37802.0,78.935,78.935,78.7921,78.8016,37802.0
2023-02-16 11:55:00,82.74,82.8,82.69,82.71,11924.0,78.8111,78.8683,78.7635,78.7826,11924.0
2023-02-16 12:00:00,82.7,82.78,82.67,82.67,7984.0,78.773,78.8493,78.7445,78.7445,7984.0
2023-02-16 12:05:00,82.68,82.8,82.68,82.76,13131.0,78.754,78.8683,78.754,78.8302,13131.0
2023-02-16 12:10:00,82.77,82.84,82.77,82.82,13520.0,78.8397,78.9064,78.8397,78.8874,13520.0
2023-02-16 12:15:00,82.82,82.83,82.72,82.72,27594.0,78.8874,78.8969,78.7921,78.7921,27594.0
2023-02-16 12:20:00,82.7,82.92,82.7,82.92,21255.0,78.773,78.9826,78.773,78.9826,21255.0
2023-02-16 12:25:00,82.93,82.98,82.87,82.87,29317.0,78.9921,79.0398,78.935,78.935,29317.0
2023-02-16 12:30:00,82.87,82.98,82.84,82.95,48069.0,78.935,79.0398,78.9064,79.0112,48069.0
2023-02-16 12:35:00,82.95,83.0,82.9,82.91,49036.0,79.0112,79.0588,78.9636,78.9731,49036.0
2023-02-16 12:40:00,82.91,82.97,82.86,82.97,37222.0,78.9731,79.0302,78.9255,79.0302,37222.0
2023-02-16 12:45:00,82.99,83.03,82.94,82.95,25093.0,79.0493,79.0874,79.0017,79.0112,25093.0
2023-02-16 12:50:00,82.95,82.97,82.87,82.9,35763.0,79.0112,79.0302,78.935,78.9636,35763.0
2023-02-16 12:55:00,82.89,82.94,82.82,82.84,22231.0,78.954,79.0017,78.8874,78.9064,22231.0
2023-02-16 13:00:00,82.84,82.95,82.84,82.93,60886.0,78.9064,79.0112,78.9064,78.9921,60886.0
2023-02-16 13:05:00,82.92,82.96,82.89,82.92,10999.0,78.9826,79.0207,78.954,78.9826,10999.0
2023-02-16 13:10:00,82.92,82.93,82.8,82.81,16841.0,78.9826,78.9921,78.8683,78.8778,16841.0
2023-02-16 13:15:00,82.81,82.83,82.73,82.79,11889.0,78.8778,78.8969,78.8016,78.8588,11889.0
2023-02-16 13:20:00,82.78,82.8,82.7,82.76,20458.0,78.8493,78.8683,78.773,78.8302,20458.0
2023-02-16 13:25:00,82.76,82.76,82.68,82.7,10916.0,78.8302,78.8302,78.754,78.773,10916.0
2023-02-16 13:30:00,82.7,82.73,82.67,82.73,19227.0,78.773,78.8016,78.7445,78.8016,19227.0
2023-02-16 13:35:00,82.73,82.84,82.73,82.8,25744.0,78.8016,78.9064,78.8016,78.8683,25744.0
2023-02-16 13:40:00,82.8,82.86,82.75,82.86,20426.0,78.8683,78.9255,78.8207,78.9255,20426.0
2023-02-16 13:45:00,82.86,82.86,82.78,82.81,48894.0,78.9255,78.9255,78.8493,78.8778,48894.0
2023-02-16 13:50:00,82.8,82.81,82.72,82.76,11120.0,78.8683,78.8778,78.7921,78.8302,11120.0
2023-02-16 13:55:00,82.77,82.79,82.73,82.78,13543.0,78.8397,78.8588,78.8016,78.8493,13543.0
2023-02-16 14:00:00,82.79,82.94,82.78,82.94,16822.0,78.8588,79.0017,78.8493,79.0017,16822.0
2023-02-16 14:05:00,82.94,82.95,82.88,82.91,14619.0,79.0017,79.0112,78.9445,78.9731,14619.0
2023-02-16 14:10:00,82.9,82.94,82.88,82.91,13509.0,78.9636,79.0017,78.9445,78.9731,13509.0
2023-02-16 14:15:00,82.91,82.97,82.9,82.92,14840.0,78.9731,79.0302,78.9636,78.9826,14840.0
2023-02-16 14:20:00,82.92,82.93,82.81,82.93,18634.0,78.9826,78.9921,78.8778,78.9921,18634.0
2023-02-16 14:25:00,82.94,82.98,82.94,82.94,15372.0,79.0017,79.0398,79.0017,79.0017,15372.0
2023-02-16 14:30:00,82.94,83.0,82.93,82.98,24724.0,79.0017,79.0588,78.9921,79.0398,24724.0
2023-02-16 14:35:00,82.99,83.03,82.99,83.0,22604.0,79.0493,79.0874,79.0493,79.0588,22604.0
2023-02-16 14:40:00,82.99,82.99,82.89,82.91,42244.0,79.0493,79.0493,78.954,78.9731,42244.0
2023-02-16 14:45:00,82.92,82.93,82.87,82.9,11710.0,78.9826,78.9921,78.935,78.9636,11710.0
2023-02-16 14:50:00,82.89,82.92,82.86,82.91,12289.0,78.954,78.9826,78.9255,78.9731,12289.0
2023-02-16 14:55:00,82.91,82.94,82.84,82.84,16062.0,78.9731,79.0017,78.9064,78.9064,16062.0
2023-02-16 15:00:00,82.84,82.86,82.74,82.75,27838.0,78.9064,78.9255,78.8111,78.8207,27838.0
2023-02-16 15:05:00,82.75,82.8,82.58,82.7,285048.0,78.8207,78.8683,78.6587,78.773,285048.0
2023-02-16 15:10:00,82.7,82.74,82.62,82.63,105550.0,78.773,78.8111,78.6968,78.7064,105550.0
2023-02-16 15:15:00,82.62,82.63,82.46,82.49,92346.0,78.6968,78.7064,78.5444,78.573,92346.0
2023-02-16 15:20:00,82.48,82.5,82.35,82.45,88631.0,78.5635,78.5825,78.4397,78.5349,88631.0
2023-02-16 15:25:00,82.45,82.52,82.31,82.31,60683.0,78.5349,78.6016,78.4016,78.4016,60683.0
2023-02-16 15:30:00,82.31,82.35,82.17,82.23,239460.0,78.4016,78.4397,78.2682,78.3254,239460.0
2023-02-16 15:35:00,82.23,82.29,82.16,82.2,87064.0,78.3254,78.3825,78.2587,78.2968,87064.0
2023-02-16 15:40:00,82.19,82.25,82.09,82.24,56063.0,78.2873,78.3444,78.192,78.3349,56063.0
2023-02-16 15:45:00,82.25,82.26,82.14,82.23,80804.0,78.3444,78.3539,78.2396,78.3254,80804.0
2023-02-16 15:50:00,82.23,82.28,82.17,82.17,137232.0,78.3254,78.373,78.2682,78.2682,137232.0
2023-02-16 15:55:00,82.18,82.19,82.05,82.09,172892.0,78.2777,78.2873,78.1539,78.192,172892.0
2023-02-17 09:30:00,81.5,81.58,81.34,81.42,92355.0,77.63,77.7062,77.4776,77.5538,92355.0
2023-02-17 09:35:00,81.39,81.42,81.25,81.25,185245.0,77.5253,77.5538,77.3919,77.3919,185245.0
2023-02-17 09:40:00,81.25,81.28,81.1,81.2,70418.0,77.3919,77.4205,77.249,77.3443,70418.0
2023-02-17 09:45:00,81.2,81.26,81.05,81.09,47940.0,77.3443,77.4014,77.2014,77.2395,47940.0
2023-02-17 09:50:00,81.11,81.13,80.92,80.96,93993.0,77.2585,77.2776,77.0776,77.1157,93993.0
2023-02-17 09:55:00,80.95,81.01,80.85,81.01,46962.0,77.1061,77.1633,77.0109,77.1633,46962.0
2023-02-17 10:00:00,81.0,81.21,80.98,81.17,39897.0,77.1538,77.3538,77.1347,77.3157,39897.0
2023-02-17 10:05:00,81.17,81.26,81.12,81.16,36484.0,77.3157,77.4014,77.2681,77.3062,36484.0
2023-02-17 10:10:00,81.15,81.28,81.09,81.19,51450.0,77.2966,77.4205,77.2395,77.3348,51450.0
2023-02-17 10:15:00,81.21,81.46,81.12,81.44,53446.0,77.3538,77.5919,77.2681,77.5729,53446.0
2023-02-17 10:20:00,81.44,81.55,81.38,81.38,72207.0,77.5729,77.6777,77.5157,77.5157,72207.0
2023-02-17 10:25:00,81.39,81.4,81.29,81.3,38826.0,77.5253,77.5348,77.43,77.4395,38826.0
2023-02-17 10:30:00,81.29,81.49,81.29,81.45,32798.0,77.43,77.6205,77.43,77.5824,32798.0
2023-02-17 10:35:00,81.45,81.58,81.34,81.4,51348.0,77.5824,77.7062,77.4776,77.5348,51348.0
2023-02-17 10:40:00,81.4,81.41,81.13,81.14,46976.0,77.5348,77.5443,77.2776,77.2871,46976.0
2023-02-17 10:45:00,81.14,81.23,81.12,81.2,77301.0,77.2871,77.3729,77.2681,77.3443,77301.0
2023-02-17 10:50:00,81.2,81.22,81.13,81.16,33269.0,77.3443,77.3633,77.2776,77.3062,33269.0
2023-02-17 10:55:00,81.16,81.21,81.15,81.19,38088.0,77.3062,77.3538,77.2966,77.3348,38088.0
2023-02-17 11:00:00,81.18,81.21,81.12,81.17,69796.0,77.3252,77.3538,77.2681,77.3157,69796.0
2023-02-17 11:05:00,81.17,81.25,81.16,81.16,18996.0,77.3157,77.3919,77.3062,77.3062,18996.0
2023-02-17 11:10:00,81.16,81.22,81.15,81.2,19502.0,77.3062,77.3633,77.2966,77.3443,19502.0
2023-02-17 11:15:00,81.2,81.21,81.11,81.15,25437.0,77.3443,77.3538,77.2585,77.2966,25437.0
2023-02-17 11:20:00,81.14,81.14,80.99,81.0,18503.0,77.2871,77.2871,77.1442,77.1538,18503.0
2023-02-17 11:25:00,80.98,81.03,80.95,81.01,47644.0,77.1347,77.1823,77.1061,77.1633,47644.0
2023-02-17 11:30:00,81.01,81.07,80.97,81.03,31786.0,77.1633,77.2204,77.1252,77.1823,31786.0
2023-02-17 11:35:00,81.03,81.15,81.01,81.15,23541.0,77.1823,77.2966,77.1633,77.2966,23541.0
2023-02-17 11:40:00,81.16,81.2,81.14,81.17,30316.0,77.3062,77.3443,77.2871,77.3157,30316.0
2023-02-17 11:45:00,81.17,81.23,81.13,81.14,32300.0,77.3157,77.3729,77.2776,77.2871,32300.0
2023-02-17 11:50:00,81.13,81.13,81.02,81.03,20850.0,77.2776,77.2776,77.1728,77.1823,20850.0
2023-02-17 11:55:00,81.04,81.09,80.99,81.08,15387.0,77.1919,77.2395,77.1442,77.23,15387.0
2023-02-17 12:00:00,81.08,81.25,81.07,81.2,14555.0,77.23,77.3919,77.2204,77.3443,14555.0
2023-02-17 12:05:00,81.21,81.3,81.21,81.27,12143.0,77.3538,77.4395,77.3538,77.411,12143.0
2023-02-17 12:10:00,81.28,81.36,81.27,81.29,20673.0,77.4205,77.4967,77.411,77.43,20673.0
2023-02-17 12:15:00,81.28,81.32,81.22,81.22,27071.0,77.4205,77.4586,77.3633,77.3633,27071.0
2023-02-17 12:20:00,81.22,81.26,81.19,81.24,11685.0,77.3633,77.4014,77.3348,77.3824,11685.0
2023-02-17 12:25:00,81.25,81.32,81.22,81.25,13505.0,77.3919,77.4586,77.3633,77.3919,13505.0
2023-02-17 12:30:00,81.24,81.25,81.17,81.2,12644.0,77.3824,77.3919,77.3157,77.3443,12644.0
2023-02-17 12:35:00,81.22,81.23,81.15,81.16,21512.0,77.3633,77.3729,77.2966,77.3062,21512.0
2023-02-17 12:40:00,81.18,81.21,81.11,81.14,27586.0,77.3252,77.3538,77.2585,77.2871,27586.0
2023-02-17 12:45:00,81.14,81.17,81.06,81.06,11344.0,77.2871,77.3157,77.2109,77.2109,11344.0
2023-02-17 12:50:00,81.06,81.08,80.94,80.98,35278.0,77.2109,77.23,77.0966,77.1347,35278.0
2023-02-17 12:55:00,80.98,81.04,80.97,81.03,11302.0,77.1347,77.1919,77.1252,77.1823,11302.0
2023-02-17 13:00:00,81.03,81.09,80.98,81.09,51211.0,77.1823,77.2395,77.1347,77.2395,51211.0
2023-02-17 13:05:00,81.09,81.13,81.05,81.13,25204.0,77.2395,77.2776,77.2014,77.2776,25204.0
2023-02-17 13:10:00,81.13,81.17,81.1,81.17,23048.0,77.2776,77.3157,77.249,77.3157,23048.0
2023-02-17 13:15:00,81.18,81.23,81.18,81.18,15913.0,77.3252,77.3729,77.3252,77.3252,15913.0
2023-02-17 13:20:00,81.16,81.16,81.07,81.09,13422.0,77.3062,77.3062,77.2204,77.2395,13422.0
2023-02-17 13:25:00,81.09,81.11,81.04,81.09,9736.0,77.2395,77.2585,77.1919,77.2395,9736.0
2023-02-17 13:30:00,81.09,81.12,81.06,81.11,10212.0,77.2395,77.2681,77.2109,77.2585,10212.0
2023-02-17 13:35:00,81.11,81.11,81.04,81.05,13662.0,77.2585,77.2585,77.1919,77.2014,13662.0
2023-02-17 13:40:00,81.05,81.09,81.03,81.07,9938.0,77.2014,77.2395,77.1823,77.2204,9938.0
2023-02-17 13:45:00,81.07,81.1,81.05,81.06,7635.0,77.2204,77.249,77.2014,77.2109,7635.0
2023-02-17 13:50:00,81.06,81.13,81.02,81.03,11073.0,77.2109,77.2776,77.1728,77.1823,11073.0
2023-02-17 13:55:00,81.04,81.07,81.01,81.06,15750.0,77.1919,77.2204,77.1633,77.2109,15750.0
2023-02-17 14:00:00,81.07,81.16,81.07,81.12,28500.0,77.2204,77.3062,77.2204,77.2681,28500.0
2023-02-17 14:05:00,81.13,81.16,81.11,81.12,9913.0,77.2776,77.3062,77.2585,77.2681,9913.0
2023-02-17 14:10:00,81.13,81.16,81.03,81.05,26200.0,77.2776,77.3062,77.1823,77.2014,26200.0
2023-02-17 14:15:00,81.05,81.07,81.0,81.01,20149.0,77.2014,77.2204,77.1538,77.1633,20149.0
2023-02-17 14:20:00,81.02,81.19,81.0,81.18,16743.0,77.1728,77.3348,77.1538,77.3252,16743.0
2023-02-17 14:25:00,81.19,81.21,81.13,81.14,32468.0,77.3348,77.3538,77.2776,77.2871,32468.0
2023-02-17 14:30:00,81.15,81.22,81.14,81.15,40375.0,77.2966,77.3633,77.2871,77.2966,40375.0
2023-02-17 14:35:00,81.15,81.22,81.14,81.19,40511.0,77.2966,77.3633,77.2871,77.3348,40511.0
2023-02-17 14:40:00,81.18,81.18,81.11,81.13,30073.0,77.3252,77.3252,77.2585,77.2776,30073.0
2023-02-17 14:45:00,81.14,81.19,81.1,81.19,20114.0,77.2871,77.3348,77.249,77.3348,20114.0
2023-02-17 14:50:00,81.19,81.25,81.19,81.23,34874.0,77.3348,77.3919,77.3348,77.3729,34874.0
2023-02-17 14:55:00,81.24,81.3,81.21,81.25,30519.0,77.3824,77.4395,77.3538,77.3919,30519.0
2023-02-17 15:00:00,81.26,81.32,81.25,81.25,65377.0,77.4014,77.4586,77.3919,77.3919,65377.0
2023-02-17 15:05:00,81.25,81.31,81.21,81.3,37114.0,77.3919,77.4491,77.3538,77.4395,37114.0
2023-02-17 15:10:00,81.3,81.32,81.19,81.22,50536.0,77.4395,77.4586,77.3348,77.3633,50536.0
2023-02-17 15:15:00,81.22,81.3,81.18,81.22,54499.0,77.3633,77.4395,77.3252,77.3633,54499.0
2023-02-17 15:20:00,81.23,81.25,81.16,81.21,29897.0,77.3729,77.3919,77.3062,77.3538,29897.0
2023-02-17 15:25:00,81.19,81.22,81.12,81.16,29353.0,77.3348,77.3633,77.2681,77.3062,29353.0
2023-02-17 15:30:00,81.16,81.29,81.13,81.28,31812.0,77.3062,77.43,77.2776,77.4205,31812.0
2023-02-17 15:35:00,81.29,81.36,81.21,81.23,46236.0,77.43,77.4967,77.3538,77.3729,46236.0
2023-02-17 15:40:00,81.23,81.29,81.2,81.23,85102.0,77.3729,77.43,77.3443,77.3729,85102.0
2023-02-17 15:45:00,81.24,81.25,81.12,81.12,161917.0,77.3824,77.3919,77.2681,77.2681,161917.0
2023-02-17 15:50:00,81.12,81.27,81.12,81.16,99093.0,77.2681,77.411,77.2681,77.3062,99093.0
2023-02-17 15:55:00,81.16,81.31,81.14,81.31,251183.0,77.3062,77.4491,77.2871,77.4491,251183.0
2023-02-21 09:30:00,80.88,81.16,80.88,81.01,162636.0,77.0395,77.3062,77.0395,77.1633,162636.0
2023-02-21 09:35:00,81.01,81.05,80.79,80.94,204765.0,77.1633,77.2014,76.9537,77.0966,204765.0
2023-02-21 09:40:00,80.94,81.07,80.91,81.06,59554.0,77.0966,77.2204,77.068,77.2109,59554.0
2023-02-21 09:45:00,81.05,81.11,80.64,80.65,134509.0,77.2014,77.2585,76.8109,76.8204,134509.0
2023-02-21 09:50:00,80.66,80.9,80.62,80.78,60640.0,76.8299,77.0585,76.7918,76.9442,60640.0
2023-02-21 09:55:00,80.76,80.8,80.52,80.53,50832.0,76.9252,76.9633,76.6966,76.7061,50832.0
2023-02-21 10:00:00,80.52,80.62,80.44,80.59,79832.0,76.6966,76.7918,76.6204,76.7632,79832.0
2023-02-21 10:05:00,80.6,80.69,80.52,80.59,54272.0,76.7728,76.8585,76.6966,76.7632,54272.0
2023-02-21 10:10:00,80.59,80.66,80.51,80.55,47475.0,76.7632,76.8299,76.687,76.7251,47475.0
2023-02-21 10:15:00,80.55,80.66,80.48,80.58,52520.0,76.7251,76.8299,76.6585,76.7537,52520.0
2023-02-21 10:20:00,80.58,80.7,80.54,80.58,37332.0,76.7537,76.868,76.7156,76.7537,37332.0
2023-02-21 10:25:00,80.57,80.58,80.49,80.54,31161.0,76.7442,76.7537,76.668,76.7156,31161.0
2023-02-21 10:30:00,80.54,80.66,80.5,80.6,42582.0,76.7156,76.8299,76.6775,76.7728,42582.0
2023-02-21 10:35:00,80.6,80.72,80.6,80.66,36275.0,76.7728,76.8871,76.7728,76.8299,36275.0
2023-02-21 10:40:00,80.67,80.87,80.66,80.74,44504.0,76.8394,77.0299,76.8299,76.9061,44504.0
2023-02-21 10:45:00,80.75,80.78,80.64,80.68,194053.0,76.9156,76.9442,76.8109,76.849,194053.0
2023-02-21 10:50:00,80.68,80.74,80.64,80.72,39122.0,76.849,76.9061,76.8109,76.8871,39122.0
2023-02-21 10:55:00,80.72,80.73,80.62,80.63,44233.0,76.8871,76.8966,76.7918,76.8013,44233.0
2023-02-21 11:00:00,80.63,80.72,80.59,80.59,41989.0,76.8013,76.8871,76.7632,76.7632,41989.0
2023-02-21 11:05:00,80.58,80.64,80.55,80.59,36681.0,76.7537,76.8109,76.7251,76.7632,36681.0
2023-02-21 11:10:00,80.57,80.61,80.53,80.57,30345.0,76.7442,76.7823,76.7061,76.7442,30345.0
2023-02-21 11:15:00,80.57,80.59,80.49,80.58,23439.0,76.7442,76.7632,76.668,76.7537,23439.0
2023-02-21 11:20:00,80.58,80.62,80.55,80.58,24548.0,76.7537,76.7918,76.7251,76.7537,24548.0
2023-02-21 11:25:00,80.58,80.63,80.56,80.58,46588.0,76.7537,76.8013,76.7347,76.7537,46588.0
2023-02-21 11:30:00,80.58,80.63,80.51,80.56,32397.0,76.7537,76.8013,76.687,76.7347,32397.0
2023-02-21 11:35:00,80.56,80.61,80.51,80.53,21379.0,76.7347,76.7823,76.687,76.7061,21379.0
2023-02-21 11:40:00,80.53,80.63,80.53,80.59,30243.0,76.7061,76.8013,76.7061,76.7632,30243.0
2023-02-21 11:45:00,80.6,80.65,80.57,80.58,18148.0,76.7728,76.8204,76.7442,76.7537,18148.0
2023-02-21 11:50:00,80.58,80.59,80.47,80.52,29532.0,76.7537,76.7632,76.6489,76.6966,29532.0
2023-02-21 11:55:00,80.51,80.51,80.42,80.44,21091.0,76.687,76.687,76.6013,76.6204,21091.0
2023-02-21 12:00:00,80.43,80.45,80.38,80.43,20123.0,76.6108,76.6299,76.5632,76.6108,20123.0
2023-02-21 12:05:00,80.43,80.49,80.4,80.42,20987.0,76.6108,76.668,76.5823,76.6013,20987.0
2023-02-21 12:10:00,80.42,80.45,80.36,80.37,16929.0,76.6013,76.6299,76.5442,76.5537,16929.0
2023-02-21 12:15:00,80.37,80.38,80.31,80.35,26738.0,76.5537,76.5632,76.4965,76.5346,26738.0
2023-02-21 12:20:00,80.35,80.37,80.3,80.34,67450.0,76.5346,76.5537,76.487,76.5251,67450.0
2023-02-21 12:25:00,80.33,80.35,80.26,80.34,58007.0,76.5156,76.5346,76.4489,76.5251,58007.0
2023-02-21 12:30:00,80.33,80.33,80.24,80.31,23668.0,76.5156,76.5156,76.4299,76.4965,23668.0
2023-02-21 12:35:00,80.31,80.34,80.26,80.31,22724.0,76.4965,76.5251,76.4489,76.4965,22724.0
2023-02-21 12:40:00,80.31,80.38,80.28,80.3,17884.0,76.4965,76.5632,76.468,76.487,17884.0
2023-02-21 12:45:00,80.3,80.35,80.27,80.35,24490.0,76.487,76.5346,76.4584,76.5346,24490.0
2023-02-21 12:50:00,80.34,80.38,80.33,80.37,14509.0,76.5251,76.5632,76.5156,76.5537,14509.0
2023-02-21 12:55:00,80.38,80.39,80.34,80.37,17195.0,76.5632,76.5727,76.5251,76.5537,17195.0
2023-02-21 13:00:00,80.37,80.4,80.32,80.33,16271.0,76.5537,76.5823,76.5061,76.5156,16271.0
2023-02-21 13:05:00,80.33,80.35,80.23,80.23,16452.0,76.5156,76.5346,76.4203,76.4203,16452.0
2023-02-21 13:10:00,80.23,80.31,80.22,80.29,21662.0,76.4203,76.4965,76.4108,76.4775,21662.0
2023-02-21 13:15:00,80.29,80.34,80.23,80.23,42904.0,76.4775,76.5251,76.4203,76.4203,42904.0
2023-02-21 13:20:00,80.23,80.31,80.2,80.24,22463.0,76.4203,76.4965,76.3918,76.4299,22463.0
2023-02-21 13:25:00,80.24,80.27,80.15,80.19,26230.0,76.4299,76.4584,76.3441,76.3822,26230.0
2023-02-21 13:30:00,80.17,80.18,80.05,80.05,115159.0,76.3632,76.3727,76.2489,76.2489,115159.0
2023-02-21 13:35:00,80.05,80.08,80.03,80.05,83839.0,76.2489,76.2775,76.2298,76.2489,83839.0
2023-02-21 13:40:00,80.05,80.1,80.03,80.08,37745.0,76.2489,76.2965,76.2298,76.2775,37745.0
2023-02-21 13:45:00,80.08,80.15,80.06,80.07,14569.0,76.2775,76.3441,76.2584,76.2679,14569.0
2023-02-21 13:50:00,80.06,80.08,80.0,80.04,18372.0,76.2584,76.2775,76.2013,76.2394,18372.0
2023-02-21 13:55:00,80.04,80.08,80.01,80.05,17770.0,76.2394,76.2775,76.2108,76.2489,17770.0
2023-02-21 14:00:00,80.06,80.06,80.0,80.05,22785.0,76.2584,76.2584,76.2013,76.2489,22785.0
2023-02-21 14:05:00,80.05,80.05,79.94,79.94,23586.0,76.2489,76.2489,76.1441,76.1441,23586.0
2023-02-21 14:10:00,79.94,79.95,79.89,79.92,21226.0,76.1441,76.1536,76.0965,76.1251,21226.0
2023-02-21 14:15:00,79.92,79.94,79.86,79.86,19870.0,76.1251,76.1441,76.0679,76.0679,19870.0
2023-02-21 14:20:00,79.87,79.9,79.84,79.85,36933.0,76.0774,76.106,76.0489,76.0584,36933.0
2023-02-21 14:25:00,79.85,79.96,79.84,79.93,41805.0,76.0584,76.1632,76.0489,76.1346,41805.0
2023-02-21 14:30:00,79.93,80.04,79.9,80.03,79387.0,76.1346,76.2394,76.106,76.2298,79387.0
2023-02-21 14:35:00,80.04,80.08,79.99,80.08,22736.0,76.2394,76.2775,76.1917,76.2775,22736.0
2023-02-21 14:40:00,80.08,80.12,80.0,80.11,59196.0,76.2775,76.3156,76.2013,76.306,59196.0
2023-02-21 14:45:00,80.12,80.14,80.07,80.11,20948.0,76.3156,76.3346,76.2679,76.306,20948.0
2023-02-21 14:50:00,80.09,80.1,80.06,80.08,17466.0,76.287,76.2965,76.2584,76.2775,17466.0
2023-02-21 14:55:00,80.07,80.13,80.04,80.12,23927.0,76.2679,76.3251,76.2394,76.3156,23927.0
2023-02-21 15:00:00,80.12,80.21,80.09,80.19,32413.0,76.3156,76.4013,76.287,76.3822,32413.0
2023-02-21 15:05:00,80.19,80.19,80.11,80.12,22943.0,76.3822,76.3822,76.306,76.3156,22943.0
2023-02-21 15:10:00,80.12,80.15,80.08,80.12,23935.0,76.3156,76.3441,76.2775,76.3156,23935.0
2023-02-21 15:15:00,80.12,80.15,80.08,80.12,25161.0,76.3156,76.3441,76.2775,76.3156,25161.0
2023-02-21 15:20:00,80.13,80.21,80.09,80.2,25151.0,76.3251,76.4013,76.287,76.3918,25151.0
2023-02-21 15:25:00,80.19,80.2,80.07,80.11,24931.0,76.3822,76.3918,76.2679,76.306,24931.0
2023-02-21 15:30:00,80.12,80.22,80.12,80.21,63684.0,76.3156,76.4108,76.3156,76.4013,63684.0
2023-02-21 15:35:00,80.2,80.21,80.07,80.08,77074.0,76.3918,76.4013,76.2679,76.2775,77074.0
2023-02-21 15:40:00,80.08,80.13,80.03,80.12,125835.0,76.2775,76.3251,76.2298,76.3156,125835.0
2023-02-21 15:45:00,80.12,80.18,80.06,80.09,140617.0,76.3156,76.3727,76.2584,76.287,140617.0
2023-02-21 15:50:00,80.09,80.14,79.95,79.99,316354.0,76.287,76.3346,76.1536,76.1917,316354.0
2023-02-21 15:55:00,80.0,80.02,79.91,79.97,601870.0,76.2013,76.2203,76.1155,76.1727,601870.0
2023-02-22 09:30:00,80.32,80.32,80.07,80.13,143711.0,76.5061,76.5061,76.2679,76.3251,143711.0
2023-02-22 09:35:00,80.13,80.22,80.01,80.21,81083.0,76.3251,76.4108,76.2108,76.4013,81083.0
2023-02-22 09:40:00,80.22,80.38,80.16,80.33,44574.0,76.4108,76.5632,76.3537,76.5156,44574.0
2023-02-22 09:45:00,80.33,80.4,80.24,80.39,83614.0,76.5156,76.5823,76.4299,76.5727,83614.0
2023-02-22 09:50:00,80.39,80.4,80.25,80.32,42627.0,76.5727,76.5823,76.4394,76.5061,42627.0
2023-02-22 09:55:00,80.32,80.39,80.25,80.27,33127.0,76.5061,76.5727,76.4394,76.4584,33127.0
2023-02-22 10:00:00,80.27,80.3,80.17,80.19,56309.0,76.4584,76.487,76.3632,76.3822,56309.0
2023-02-22 10:05:00,80.18,80.26,80.16,80.16,31081.0,76.3727,76.4489,76.3537,76.3537,31081.0
2023-02-22 10:10:00,80.16,80.16,79.97,80.06,29754.0,76.3537,76.3537,76.1727,76.2584,29754.0
2023-02-22 10:15:00,80.04,80.1,79.96,80.08,65242.0,76.2394,76.2965,76.1632,76.2775,65242.0
2023-02-22 10:20:00,80.09,80.29,80.09,80.24,44399.0,76.287,76.4775,76.287,76.4299,44399.0
2023-02-22 10:25:00,80.25,80.3,80.11,80.11,28501.0,76.4394,76.487,76.306,76.306,28501.0
2023-02-22 10:30:00,80.1,80.12,79.91,79.95,71100.0,76.2965,76.3156,76.1155,76.1536,71100.0
2023-02-22 10:35:00,79.96,80.07,79.96,80.0,62315.0,76.1632,76.2679,76.1632,76.2013,62315.0
2023-02-22 10:40:00,80.0,80.16,80.0,80.14,291323.0,76.2013,76.3537,76.2013,76.3346,291323.0
2023-02-22 10:45:00,80.15,80.22,80.11,80.19,31703.0,76.3441,76.4108,76.306,76.3822,31703.0
2023-02-22 10:50:00,80.19,80.29,80.19,80.27,34932.0,76.3822,76.4775,76.3822,76.4584,34932.0
2023-02-22 10:55:00,80.28,80.34,80.25,80.29,36041.0,76.468,76.5251,76.4394,76.4775,36041.0
2023-02-22 11:00:00,80.3,80.36,80.28,80.32,39930.0,76.487,76.5442,76.468,76.5061,39930.0
2023-02-22 11:05:00,80.33,80.4,80.3,80.36,27638.0,76.5156,76.5823,76.487,76.5442,27638.0
2023-02-22 11:10:00,80.37,80.39,80.26,80.28,17191.0,76.5537,76.5727,76.4489,76.468,17191.0
2023-02-22 11:15:00,80.28,80.32,80.25,80.3,25771.0,76.468,76.5061,76.4394,76.487,25771.0
2023-02-22 11:20:00,80.31,80.44,80.31,80.43,46549.0,76.4965,76.6204,76.4965,76.6108,46549.0
2023-02-22 11:25:00,80.43,80.45,80.37,80.4,55026.0,76.6108,76.6299,76.5537,76.5823,55026.0
2023-02-22 11:30:00,80.39,80.44,80.38,80.44,46605.0,76.5727,76.6204,76.5632,76.6204,46605.0
2023-02-22 11:35:00,80.44,80.51,80.39,80.39,66592.0,76.6204,76.687,76.5727,76.5727,66592.0
2023-02-22 11:40:00,80.4,80.5,80.4,80.49,41227.0,76.5823,76.6775,76.5823,76.668,41227.0
2023-02-22 11:45:00,80.49,80.51,80.43,80.44,53339.0,76.668,76.687,76.6108,76.6204,53339.0
2023-02-22 11:50:00,80.45,80.5,80.42,80.43,30569.0,76.6299,76.6775,76.6013,76.6108,30569.0
2023-02-22 11:55:00,80.44,80.5,80.4,80.49,38268.0,76.6204,76.6775,76.5823,76.668,38268.0
2023-02-22 12:00:00,80.48,80.5,80.43,80.5,42971.0,76.6585,76.6775,76.6108,76.6775,42971.0
2023-02-22 12:05:00,80.5,80.57,80.47,80.52,41200.0,76.6775,76.7442,76.6489,76.6966,41200.0
2023-02-22 12:10:00,80.51,80.56,80.46,80.56,41742.0,76.687,76.7347,76.6394,76.7347,41742.0
2023-02-22 12:15:00,80.58,80.71,80.57,80.69,51215.0,76.7537,76.8775,76.7442,76.8585,51215.0
2023-02-22 12:20:00,80.71,80.75,80.7,80.73,56995.0,76.8775,76.9156,76.868,76.8966,56995.0
2023-02-22 12:25:00,80.74,80.76,80.68,80.69,40928.0,76.9061,76.9252,76.849,76.8585,40928.0
2023-02-22 12:30:00,80.69,80.74,80.65,80.66,43679.0,76.8585,76.9061,76.8204,76.8299,43679.0
2023-02-22 12:35:00,80.66,80.71,80.63,80.68,64594.0,76.8299,76.8775,76.8013,76.849,64594.0
2023-02-22 12:40:00,80.69,80.77,80.68,80.74,47431.0,76.8585,76.9347,76.849,76.9061,47431.0
2023-02-22 12:45:00,80.76,80.77,80.67,80.68,40833.0,76.9252,76.9347,76.8394,76.849,40833.0
2023-02-22 12:50:00,80.69,80.71,80.66,80.69,43126.0,76.8585,76.8775,76.8299,76.8585,43126.0
2023-02-22 12:55:00,80.69,80.7,80.65,80.67,38458.0,76.8585,76.868,76.8204,76.8394,38458.0
2023-02-22 13:00:00,80.67,80.68,80.61,80.67,33219.0,76.8394,76.849,76.7823,76.8394,33219.0
2023-02-22 13:05:00,80.68,80.75,80.66,80.71,46047.0,76.849,76.9156,76.8299,76.8775,46047.0
2023-02-22 13:10:00,80.71,80.72,80.67,80.72,31377.0,76.8775,76.8871,76.8394,76.8871,31377.0
2023-02-22 13:15:00,80.72,80.77,80.71,80.76,46462.0,76.8871,76.9347,76.8775,76.9252,46462.0
2023-02-22 13:20:00,80.75,80.78,80.72,80.77,42646.0,76.9156,76.9442,76.8871,76.9347,42646.0
2023-02-22 13:25:00,80.76,80.81,80.75,80.8,42713.0,76.9252,76.9728,76.9156,76.9633,42713.0
2023-02-22 13:30:00,80.8,80.82,80.72,80.8,43566.0,76.9633,76.9823,76.8871,76.9633,43566.0
2023-02-22 13:35:00,80.81,80.83,80.75,80.82,58168.0,76.9728,76.9918,76.9156,76.9823,58168.0
2023-02-22 13:40:00,80.82,80.85,80.81,80.83,45941.0,76.9823,77.0109,76.9728,76.9918,45941.0
2023-02-22 13:45:00,80.84,80.85,80.78,80.82,62677.0,77.0014,77.0109,76.9442,76.9823,62677.0
2023-02-22 13:50:00,80.82,80.85,80.76,80.79,50803.0,76.9823,77.0109,76.9252,76.9537,50803.0
2023-02-22 13:55:00,80.8,80.84,80.78,80.82,52334.0,76.9633,77.0014,76.9442,76.9823,52334.0
2023-02-22 14:00:00,80.84,80.96,80.55,80.8,330680.0,77.0014,77.1157,76.7251,76.9633,330680.0
2023-02-22 14:05:00,80.8,80.9,80.62,80.72,135271.0,76.9633,77.0585,76.7918,76.8871,135271.0
2023-02-22 14:10:00,80.73,80.79,80.46,80.56,126050.0,76.8966,76.9537,76.6394,76.7347,126050.0
2023-02-22 14:15:00,80.55,80.67,80.42,80.67,126237.0,76.7251,76.8394,76.6013,76.8394,126237.0
2023-02-22 14:20:00,80.66,80.77,80.6,80.61,85563.0,76.8299,76.9347,76.7728,76.7823,85563.0
2023-02-22 14:25:00,80.61,80.69,80.54,80.63,90617.0,76.7823,76.8585,76.7156,76.8013,90617.0
2023-02-22 14:30:00,80.61,80.63,80.48,80.55,100560.0,76.7823,76.8013,76.6585,76.7251,100560.0
2023-02-22 14:35:00,80.55,80.59,80.48,80.52,96403.0,76.7251,76.7632,76.6585,76.6966,96403.0
2023-02-22 14:40:00,80.52,80.57,80.38,80.46,74298.0,76.6966,76.7442,76.5632,76.6394,74298.0
2023-02-22 14:45:00,80.45,80.6,80.37,80.58,44669.0,76.6299,76.7728,76.5537,76.7537,44669.0
2023-02-22 14:50:00,80.59,80.61,80.39,80.4,80137.0,76.7632,76.7823,76.5727,76.5823,80137.0
2023-02-22 14:55:00,80.38,80.38,80.25,80.26,44379.0,76.5632,76.5632,76.4394,76.4489,44379.0
2023-02-22 15:00:00,80.26,80.34,80.25,80.3,43885.0,76.4489,76.5251,76.4394,76.487,43885.0
2023-02-22 15:05:00,80.31,80.38,80.29,80.36,39646.0,76.4965,76.5632,76.4775,76.5442,39646.0
2023-02-22 15:10:00,80.35,80.39,80.27,80.31,64028.0,76.5346,76.5727,76.4584,76.4965,64028.0
2023-02-22 15:15:00,80.32,80.45,80.3,80.39,59242.0,76.5061,76.6299,76.487,76.5727,59242.0
2023-02-22 15:20:00,80.39,80.51,80.34,80.48,50508.0,76.5727,76.687,76.5251,76.6585,50508.0
2023-02-22 15:25:00,80.49,80.52,80.39,80.4,60064.0,76.668,76.6966,76.5727,76.5823,60064.0
2023-02-22 15:30:00,80.39,80.44,80.34,80.38,58885.0,76.5727,76.6204,76.5251,76.5632,58885.0
2023-02-22 15:35:00,80.38,80.42,80.28,80.28,56660.0,76.5632,76.6013,76.468,76.468,56660.0
2023-02-22 15:40:00,80.29,80.4,80.29,80.35,97300.0,76.4775,76.5823,76.4775,76.5346,97300.0
2023-02-22 15:45:00,80.36,80.46,80.33,80.45,97714.0,76.5442,76.6394,76.5156,76.6299,97714.0
2023-02-22 15:50:00,80.44,80.49,80.33,80.47,193506.0,76.6204,76.668,76.5156,76.6489,193506.0
2023-02-22 15:55:00,80.47,80.57,80.46,80.55,217822.0,76.6489,76.7442,76.6394,76.7251,217822.0
2023-02-23 09:30:00,80.86,81.02,80.79,80.87,199661.0,77.0204,77.1728,76.9537,77.0299,199661.0
2023-02-23 09:35:00,80.86,80.98,80.84,80.91,285054.0,77.0204,77.1347,77.0014,77.068,285054.0
2023-02-23 09:40:00,80.91,81.01,80.85,80.9,78702.0,77.068,77.1633,77.0109,77.0585,78702.0
2023-02-23 09:45:00,80.91,81.2,80.9,81.06,133891.0,77.068,77.3443,77.0585,77.2109,133891.0
2023-02-23 09:50:00,81.06,81.15,81.0,81.07,47909.0,77.2109,77.2966,77.1538,77.2204,47909.0
2023-02-23 09:55:00,81.08,81.09,80.9,80.92,99785.0,77.23,77.2395,77.0585,77.0776,99785.0
2023-02-23 10:00:00,80.95,81.04,80.79,80.84,70670.0,77.1061,77.1919,76.9537,77.0014,70670.0
2023-02-23 10:05:00,80.84,80.88,80.65,80.77,81734.0,77.0014,77.0395,76.8204,76.9347,81734.0
2023-02-23 10:10:00,80.77,80.79,80.62,80.75,64529.0,76.9347,76.9537,76.7918,76.9156,64529.0
2023-02-23 10:15:00,80.75,80.77,80.62,80.64,46982.0,76.9156,76.9347,76.7918,76.8109,46982.0
2023-02-23 10:20:00,80.65,80.76,80.64,80.76,37617.0,76.8204,76.9252,76.8109,76.9252,37617.0
2023-02-23 10:25:00,80.75,80.86,80.74,80.84,28409.0,76.9156,77.0204,76.9061,77.0014,28409.0
2023-02-23 10:30:00,80.82,80.84,80.63,80.83,52977.0,76.9823,77.0014,76.8013,76.9918,52977.0
2023-02-23 10:35:00,80.82,80.83,80.69,80.72,24930.0,76.9823,76.9918,76.8585,76.8871,24930.0
2023-02-23 10:40:00,80.7,80.71,80.58,80.62,33284.0,76.868,76.8775,76.7537,76.7918,33284.0
2023-02-23 10:45:00,80.63,80.65,80.34,80.34,78215.0,76.8013,76.8204,76.5251,76.5251,78215.0
2023-02-23 10:50:00,80.35,80.44,80.3,80.43,70979.0,76.5346,76.6204,76.487,76.6108,70979.0
2023-02-23 10:55:00,80.43,80.46,80.36,80.43,195738.0,76.6108,76.6394,76.5442,76.6108,195738.0
2023-02-23 11:00:00,80.43,80.52,80.42,80.47,54183.0,76.6108,76.6966,76.6013,76.6489,54183.0
2023-02-23 11:05:00,80.47,80.48,80.22,80.27,44461.0,76.6489,76.6585,76.4108,76.4584,44461.0
2023-02-23 11:10:00,80.27,80.33,80.22,80.24,23931.0,76.4584,76.5156,76.4108,76.4299,23931.0
2023-02-23 11:15:00,80.25,80.26,80.18,80.21,31182.0,76.4394,76.4489,76.3727,76.4013,31182.0
2023-02-23 11:20:00,80.2,80.2,80.12,80.16,56292.0,76.3918,76.3918,76.3156,76.3537,56292.0
2023-02-23 11:25:00,80.17,80.22,80.09,80.14,76267.0,76.3632,76.4108,76.287,76.3346,76267.0
2023-02-23 11:30:00,80.14,80.17,80.07,80.12,51439.0,76.3346,76.3632,76.2679,76.3156,51439.0
2023-02-23 11:35:00,80.13,80.16,79.99,80.0,59406.0,76.3251,76.3537,76.1917,76.2013,59406.0
2023-02-23 11:40:00,80.0,80.01,79.85,79.94,49498.0,76.2013,76.2108,76.0584,76.1441,49498.0
2023-02-23 11:45:00,79.93,79.95,79.84,79.84,37642.0,76.1346,76.1536,76.0489,76.0489,37642.0
2023-02-23 11:50:00,79.84,79.84,79.63,79.63,58268.0,76.0489,76.0489,75.8488,75.8488,58268.0
2023-02-23 11:55:00,79.63,79.67,79.61,79.62,28391.0,75.8488,75.8869,75.8298,75.8393,28391.0
2023-02-23 12:00:00,79.63,79.67,79.59,79.62,42963.0,75.8488,75.8869,75.8107,75.8393,42963.0
2023-02-23 12:05:00,79.63,79.66,79.55,79.57,44321.0,75.8488,75.8774,75.7726,75.7917,44321.0
2023-02-23 12:10:00,79.56,79.56,79.47,79.56,40127.0,75.7821,75.7821,75.6964,75.7821,40127.0
2023-02-23 12:15:00,79.56,79.68,79.56,79.58,38962.0,75.7821,75.8965,75.7821,75.8012,38962.0
2023-02-23 12:20:00,79.57,79.6,79.46,79.59,28456.0,75.7917,75.8203,75.6869,75.8107,28456.0
2023-02-23 12:25:00,79.6,79.64,79.58,79.64,33415.0,75.8203,75.8584,75.8012,75.8584,33415.0
2023-02-23 12:30:00,79.63,79.76,79.61,79.75,26685.0,75.8488,75.9727,75.8298,75.9631,26685.0
2023-02-23 12:35:00,79.74,79.8,79.73,79.76,31951.0,75.9536,76.0108,75.9441,75.9727,31951.0
2023-02-23 12:40:00,79.75,79.85,79.72,79.84,32271.0,75.9631,76.0584,75.9346,76.0489,32271.0
2023-02-23 12:45:00,79.83,79.85,79.76,79.8,20687.0,76.0393,76.0584,75.9727,76.0108,20687.0
2023-02-23 12:50:00,79.8,79.86,79.8,79.8,19732.0,76.0108,76.0679,76.0108,76.0108,19732.0
2023-02-23 12:55:00,79.8,79.87,79.79,79.86,23562.0,76.0108,76.0774,76.0012,76.0679,23562.0
2023-02-23 13:00:00,79.86,79.96,79.79,79.82,103915.0,76.0679,76.1632,76.0012,76.0298,103915.0
2023-02-23 13:05:00,79.81,79.81,79.74,79.75,17687.0,76.0203,76.0203,75.9536,75.9631,17687.0
2023-02-23 13:10:00,79.76,79.8,79.73,79.78,18627.0,75.9727,76.0108,75.9441,75.9917,18627.0
2023-02-23 13:15:00,79.79,79.83,79.74,79.83,21162.0,76.0012,76.0393,75.9536,76.0393,21162.0
2023-02-23 13:20:00,79.82,79.87,79.79,79.82,28344.0,76.0298,76.0774,76.0012,76.0298,28344.0
2023-02-23 13:25:00,79.83,79.89,79.79,79.88,16408.0,76.0393,76.0965,76.0012,76.087,16408.0
2023-02-23 13:30:00,79.88,79.88,79.81,79.86,15979.0,76.087,76.087,76.0203,76.0679,15979.0
2023-02-23 13:35:00,79.85,79.9,79.84,79.89,25043.0,76.0584,76.106,76.0489,76.0965,25043.0
2023-02-23 13:40:00,79.9,80.0,79.89,79.94,66157.0,76.106,76.2013,76.0965,76.1441,66157.0
2023-02-23 13:45:00,79.93,80.03,79.9,80.02,42232.0,76.1346,76.2298,76.106,76.2203,42232.0
2023-02-23 13:50:00,80.02,80.03,79.93,79.94,30355.0,76.2203,76.2298,76.1346,76.1441,30355.0
2023-02-23 13:55:00,79.94,79.96,79.9,79.95,14328.0,76.1441,76.1632,76.106,76.1536,14328.0
2023-02-23 14:00:00,79.96,80.01,79.92,79.99,21257.0,76.1632,76.2108,76.1251,76.1917,21257.0
2023-02-23 14:05:00,79.99,80.04,79.99,80.01,20171.0,76.1917,76.2394,76.1917,76.2108,20171.0
2023-02-23 14:10:00,80.01,80.1,79.99,80.09,35746.0,76.2108,76.2965,76.1917,76.287,35746.0
2023-02-23 14:15:00,80.1,80.23,80.1,80.17,73073.0,76.2965,76.4203,76.2965,76.3632,73073.0
2023-02-23 14:20:00,80.17,80.23,80.16,80.23,34925.0,76.3632,76.4203,76.3537,76.4203,34925.0
2023-02-23 14:25:00,80.23,80.28,80.22,80.23,35705.0,76.4203,76.468,76.4108,76.4203,35705.0
2023-02-23 14:30:00,80.25,80.41,80.25,80.37,20864.0,76.4394,76.5918,76.4394,76.5537,20864.0
2023-02-23 14:35:00,80.37,80.41,80.34,80.36,20569.0,76.5537,76.5918,76.5251,76.5442,20569.0
2023-02-23 14:40:00,80.36,80.39,80.31,80.34,23287.0,76.5442,76.5727,76.4965,76.5251,23287.0
2023-02-23 14:45:00,80.35,80.37,80.29,80.35,49121.0,76.5346,76.5537,76.4775,76.5346,49121.0
2023-02-23 14:50:00,80.34,80.37,80.3,80.35,32336.0,76.5251,76.5537,76.487,76.5346,32336.0
2023-02-23 14:55:00,80.36,80.37,80.27,80.28,60147.0,76.5442,76.5537,76.4584,76.468,60147.0
2023-02-23 15:00:00,80.29,80.41,80.29,80.4,44498.0,76.4775,76.5918,76.4775,76.5823,44498.0
2023-02-23 15:05:00,80.4,80.48,80.38,80.42,48505.0,76.5823,76.6585,76.5632,76.6013,48505.0
2023-02-23 15:10:00,80.42,80.51,80.41,80.48,47051.0,76.6013,76.687,76.5918,76.6585,47051.0
2023-02-23 15:15:00,80.47,80.5,80.45,80.45,63198.0,76.6489,76.6775,76.6299,76.6299,63198.0
2023-02-23 15:20:00,80.45,80.53,80.4,80.51,87350.0,76.6299,76.7061,76.5823,76.687,87350.0
2023-02-23 15:25:00,80.52,80.62,80.51,80.62,72992.0,76.6966,76.7918,76.687,76.7918,72992.0
2023-02-23 15:30:00,80.62,80.67,80.55,80.67,68068.0,76.7918,76.8394,76.7251,76.8394,68068.0
2023-02-23 15:35:00,80.67,80.67,80.59,80.65,86594.0,76.8394,76.8394,76.7632,76.8204,86594.0
2023-02-23 15:40:00,80.65,80.7,80.62,80.69,112892.0,76.8204,76.868,76.7918,76.8585,112892.0
2023-02-23 15:45:00,80.68,80.68,80.55,80.59,113135.0,76.849,76.849,76.7251,76.7632,113135.0
2023-02-23 15:50:00,80.58,80.63,80.54,80.59,242568.0,76.7537,76.8013,76.7156,76.7632,242568.0
2023-02-23 15:55:00,80.59,80.68,80.56,80.67,319442.0,76.7632,76.849,76.7347,76.8394,319442.0
2023-02-24 09:30:00,79.29,79.57,79.14,79.39,201880.0,75.525,75.7917,75.3821,75.6202,201880.0
2023-02-24 09:35:00,79.39,79.57,79.31,79.5,115747.0,75.6202,75.7917,75.544,75.725,115747.0
2023-02-24 09:40:00,79.52,79.55,79.02,79.03,111889.0,75.744,75.7726,75.2678,75.2773,111889.0
2023-02-24 09:45:00,79.02,79.1,78.87,79.05,125686.0,75.2678,75.344,75.1249,75.2964,125686.0
2023-02-24 09:50:00,79.04,79.25,79.01,79.25,118329.0,75.2868,75.4869,75.2583,75.4869,118329.0
2023-02-24 09:55:00,79.26,79.26,79.02,79.06,97029.0,75.4964,75.4964,75.2678,75.3059,97029.0
2023-02-24 10:00:00,79.05,79.36,79.01,79.33,129318.0,75.2964,75.5916,75.2583,75.5631,129318.0
2023-02-24 10:05:00,79.33,79.45,79.24,79.34,80894.0,75.5631,75.6774,75.4773,75.5726,80894.0
2023-02-24 10:10:00,79.34,79.35,79.19,79.22,58228.0,75.5726,75.5821,75.4297,75.4583,58228.0
2023-02-24 10:15:00,79.21,79.31,79.13,79.24,141449.0,75.4488,75.544,75.3726,75.4773,141449.0
2023-02-24 10:20:00,79.23,79.34,79.18,79.24,57945.0,75.4678,75.5726,75.4202,75.4773,57945.0
2023-02-24 10:25:00,79.24,79.32,79.19,79.28,65547.0,75.4773,75.5535,75.4297,75.5154,65547.0
2023-02-24 10:30:00,79.28,79.28,79.16,79.23,72061.0,75.5154,75.5154,75.4011,75.4678,72061.0
2023-02-24 10:35:00,79.22,79.3,79.16,79.19,139635.0,75.4583,75.5345,75.4011,75.4297,139635.0
2023-02-24 10:40:00,79.19,79.36,79.15,79.34,140651.0,75.4297,75.5916,75.3916,75.5726,140651.0
2023-02-24 10:45:00,79.34,79.43,79.29,79.32,146151.0,75.5726,75.6583,75.525,75.5535,146151.0
2023-02-24 10:50:00,79.33,79.35,79.24,79.32,72387.0,75.5631,75.5821,75.4773,75.5535,72387.0
2023-02-24 10:55:00,79.31,79.41,79.28,79.39,95667.0,75.544,75.6393,75.5154,75.6202,95667.0
2023-02-24 11:00:00,79.39,79.52,79.37,79.44,85004.0,75.6202,75.744,75.6012,75.6678,85004.0
2023-02-24 11:05:00,79.44,79.55,79.41,79.51,143748.0,75.6678,75.7726,75.6393,75.7345,143748.0
2023-02-24 11:10:00,79.51,79.58,79.48,79.54,88942.0,75.7345,75.8012,75.7059,75.7631,88942.0
2023-02-24 11:15:00,79.53,79.59,79.49,79.51,74003.0,75.7536,75.8107,75.7155,75.7345,74003.0
2023-02-24 11:20:00,79.51,79.57,79.44,79.53,111495.0,75.7345,75.7917,75.6678,75.7536,111495.0
2023-02-24 11:25:00,79.53,79.72,79.51,79.68,140754.0,75.7536,75.9346,75.7345,75.8965,140754.0
2023-02-24 11:30:00,79.68,80.25,79.68,80.09,730340.0,75.8965,76.4394,75.8965,76.287,730340.0
2023-02-24 11:35:00,80.08,80.25,79.95,80.05,654111.0,76.2775,76.4394,76.1536,76.2489,654111.0
2023-02-24 11:40:00,80.06,80.34,80.06,80.26,324858.0,76.2584,76.5251,76.2584,76.4489,324858.0
2023-02-24 11:45:00,80.25,80.71,80.24,80.51,300304.0,76.4394,76.8775,76.4299,76.687,300304.0
2023-02-24 11:50:00,80.51,80.64,80.43,80.43,144961.0,76.687,76.8109,76.6108,76.6108,144961.0
2023-02-24 11:55:00,80.44,80.56,80.42,80.46,95925.0,76.6204,76.7347,76.6013,76.6394,95925.0
2023-02-24 12:00:00,80.47,80.58,80.47,80.58,88022.0,76.6489,76.7537,76.6489,76.7537,88022.0
2023-02-24 12:05:00,80.59,80.67,80.52,80.66,116044.0,76.7632,76.8394,76.6966,76.8299,116044.0
2023-02-24 12:10:00,80.65,80.73,80.53,80.73,113176.0,76.8204,76.8966,76.7061,76.8966,113176.0
2023-02-24 12:15:00,80.73,80.79,80.57,80.62,101503.0,76.8966,76.9537,76.7442,76.7918,101503.0
2023-02-24 12:20:00,80.61,80.65,80.53,80.6,83414.0,76.7823,76.8204,76.7061,76.7728,83414.0
2023-02-24 12:25:00,80.6,80.6,80.47,80.55,94308.0,76.7728,76.7728,76.6489,76.7251,94308.0
2023-02-24 12:30:00,80.56,80.62,80.53,80.6,71177.0,76.7347,76.7918,76.7061,76.7728,71177.0
2023-02-24 12:35:00,80.59,80.62,80.51,80.55,53694.0,76.7632,76.7918,76.687,76.7251,53694.0
2023-02-24 12:40:00,80.57,80.63,80.5,80.51,62540.0,76.7442,76.8013,76.6775,76.687,62540.0
2023-02-24 12:45:00,80.5,80.53,80.45,80.51,69357.0,76.6775,76.7061,76.6299,76.687,69357.0
2023-02-24 12:50:00,80.51,80.51,80.4,80.45,39477.0,76.687,76.687,76.5823,76.6299,39477.0
2023-02-24 12:55:00,80.45,80.5,80.42,80.47,31198.0,76.6299,76.6775,76.6013,76.6489,31198.0
2023-02-24 13:00:00,80.47,80.53,80.44,80.49,67917.0,76.6489,76.7061,76.6204,76.668,67917.0
2023-02-24 13:05:00,80.48,80.53,80.4,80.42,29780.0,76.6585,76.7061,76.5823,76.6013,29780.0
2023-02-24 13:10:00,80.42,80.48,80.42,80.44,119614.0,76.6013,76.6585,76.6013,76.6204,119614.0
2023-02-24 13:15:00,80.43,80.55,80.43,80.55,25012.0,76.6108,76.7251,76.6108,76.7251,25012.0
2023-02-24 13:20:00,80.55,80.69,80.53,80.62,32628.0,76.7251,76.8585,76.7061,76.7918,32628.0
2023-02-24 13:25:00,80.63,80.69,80.61,80.66,23021.0,76.8013,76.8585,76.7823,76.8299,23021.0
2023-02-24 13:30:00,80.64,80.64,80.54,80.61,42644.0,76.8109,76.8109,76.7156,76.7823,42644.0
2023-02-24 13:35:00,80.62,80.71,80.62,80.71,93115.0,76.7918,76.8775,76.7918,76.8775,93115.0
2023-02-24 13:40:00,80.72,80.86,80.71,80.84,46420.0,76.8871,77.0204,76.8775,77.0014,46420.0
2023-02-24 13:45:00,80.84,80.84,80.73,80.74,41790.0,77.0014,77.0014,76.8966,76.9061,41790.0
2023-02-24 13:50:00,80.74,80.77,80.7,80.73,25587.0,76.9061,76.9347,76.868,76.8966,25587.0
2023-02-24 13:55:00,80.73,80.77,80.66,80.67,66535.0,76.8966,76.9347,76.8299,76.8394,66535.0
2023-02-24 14:00:00,80.67,80.76,80.64,80.72,43913.0,76.8394,76.9252,76.8109,76.8871,43913.0
2023-02-24 14:05:00,80.72,80.77,80.69,80.77,29760.0,76.8871,76.9347,76.8585,76.9347,29760.0
2023-02-24 14:10:00,80.76,80.77,80.67,80.75,24758.0,76.9252,76.9347,76.8394,76.9156,24758.0
2023-02-24 14:15:00,80.75,80.85,80.75,80.84,26988.0,76.9156,77.0109,76.9156,77.0014,26988.0
2023-02-24 14:20:00,80.84,80.92,80.81,80.83,87203.0,77.0014,77.0776,76.9728,76.9918,87203.0
2023-02-24 14:25:00,80.83,80.89,80.82,80.83,39504.0,76.9918,77.049,76.9823,76.9918,39504.0
2023-02-24 14:30:00,80.82,80.84,80.74,80.77,53917.0,76.9823,77.0014,76.9061,76.9347,53917.0
2023-02-24 14:35:00,80.77,80.83,80.74,80.81,24305.0,76.9347,76.9918,76.9061,76.9728,24305.0
2023-02-24 14:40:00,80.81,80.83,80.71,80.75,45124.0,76.9728,76.9918,76.8775,76.9156,45124.0
2023-02-24 14:45:00,80.74,81.0,80.73,80.97,42949.0,76.9061,77.1538,76.8966,77.1252,42949.0
2023-02-24 14:50:00,80.97,81.04,80.95,80.97,58625.0,77.1252,77.1919,77.1061,77.1252,58625.0
2023-02-24 14:55:00,80.97,81.14,80.95,81.08,50596.0,77.1252,77.2871,77.1061,77.23,50596.0
2023-02-24 15:00:00,81.09,81.2,81.08,81.1,52581.0,77.2395,77.3443,77.23,77.249,52581.0
2023-02-24 15:05:00,81.11,81.24,81.1,81.22,34707.0,77.2585,77.3824,77.249,77.3633,34707.0
2023-02-24 15:10:00,81.22,81.23,81.13,81.14,49707.0,77.3633,77.3729,77.2776,77.2871,49707.0
2023-02-24 15:15:00,81.14,81.21,81.09,81.2,46441.0,77.2871,77.3538,77.2395,77.3443,46441.0
2023-02-24 15:20:00,81.2,81.3,81.16,81.26,56504.0,77.3443,77.4395,77.3062,77.4014,56504.0
2023-02-24 15:25:00,81.26,81.28,81.15,81.16,62197.0,77.4014,77.4205,77.2966,77.3062,62197.0
2023-02-24 15:30:00,81.16,81.18,81.03,81.04,73251.0,77.3062,77.3252,77.1823,77.1919,73251.0
2023-02-24 15:35:00,81.03,81.07,80.99,81.01,59815.0,77.1823,77.2204,77.1442,77.1633,59815.0
2023-02-24 15:40:00,81.01,81.07,80.96,81.04,130013.0,77.1633,77.2204,77.1157,77.1919,130013.0
2023-02-24 15:45:00,81.04,81.04,80.96,81.03,82802.0,77.1919,77.1919,77.1157,77.1823,82802.0
2023-02-24 15:50:00,81.04,81.08,80.92,81.07,234216.0,77.1919,77.23,77.0776,77.2204,234216.0
2023-02-24 15:55:00,81.07,81.25,81.07,81.2,358909.0,77.2204,77.3919,77.2204,77.3443,358909.0
2023-02-27 09:30:00,81.71,81.94,81.65,81.65,252840.0,77.8301,78.0491,77.7729,77.7729,252840.0
2023-02-27 09:35:00,81.65,81.79,81.63,81.72,122267.0,77.7729,77.9063,77.7539,77.8396,122267.0
2023-02-27 09:40:00,81.71,81.79,81.55,81.56,130465.0,77.8301,77.9063,77.6777,77.6872,130465.0
2023-02-27 09:45:00,81.55,81.79,81.53,81.78,117062.0,77.6777,77.9063,77.6586,77.8967,117062.0
2023-02-27 09:50:00,81.79,81.93,81.79,81.93,64841.0,77.9063,78.0396,77.9063,78.0396,64841.0
2023-02-27 09:55:00,81.93,82.09,81.93,82.08,61867.0,78.0396,78.192,78.0396,78.1825,61867.0
2023-02-27 10:00:00,82.09,82.17,82.01,82.13,65297.0,78.192,78.2682,78.1158,78.2301,65297.0
2023-02-27 10:05:00,82.15,82.23,82.12,82.15,132309.0,78.2492,78.3254,78.2206,78.2492,132309.0
2023-02-27 10:10:00,82.16,82.18,82.07,82.1,88378.0,78.2587,78.2777,78.173,78.2015,88378.0
2023-02-27 10:15:00,82.11,82.14,81.99,82.12,70528.0,78.2111,78.2396,78.0968,78.2206,70528.0
2023-02-27 10:20:00,82.11,82.13,81.98,82.07,117511.0,78.2111,78.2301,78.0872,78.173,117511.0
2023-02-27 10:25:00,82.08,82.12,82.05,82.06,69001.0,78.1825,78.2206,78.1539,78.1634,69001.0
2023-02-27 10:30:00,82.06,82.08,81.97,81.99,95992.0,78.1634,78.1825,78.0777,78.0968,95992.0
2023-02-27 10:35:00,81.99,82.0,81.74,81.77,98979.0,78.0968,78.1063,77.8586,77.8872,98979.0
2023-02-27 10:40:00,81.76,81.86,81.68,81.86,94263.0,77.8777,77.9729,77.8015,77.9729,94263.0
2023-02-27 10:45:00,81.85,81.87,81.78,81.83,61283.0,77.9634,77.9825,77.8967,77.9444,61283.0
2023-02-27 10:50:00,81.84,81.87,81.76,81.83,61857.0,77.9539,77.9825,77.8777,77.9444,61857.0
2023-02-27 10:55:00,81.82,81.84,81.7,81.82,97462.0,77.9348,77.9539,77.8205,77.9348,97462.0
2023-02-27 11:00:00,81.83,81.92,81.82,81.86,44718.0,77.9444,78.0301,77.9348,77.9729,44718.0
2023-02-27 11:05:00,81.87,81.96,81.86,81.93,66005.0,77.9825,78.0682,77.9729,78.0396,66005.0
2023-02-27 11:10:00,81.94,81.96,81.79,81.82,102245.0,78.0491,78.0682,77.9063,77.9348,102245.0
2023-02-27 11:15:00,81.82,81.84,81.73,81.74,83450.0,77.9348,77.9539,77.8491,77.8586,83450.0
2023-02-27 11:20:00,81.75,81.85,81.74,81.78,85417.0,77.8682,77.9634,77.8586,77.8967,85417.0
2023-02-27 11:25:00,81.78,81.85,81.76,81.77,68294.0,77.8967,77.9634,77.8777,77.8872,68294.0
2023-02-27 11:30:00,81.77,81.78,81.56,81.59,99692.0,77.8872,77.8967,77.6872,77.7158,99692.0
2023-02-27 11:35:00,81.59,81.72,81.58,81.71,70961.0,77.7158,77.8396,77.7062,77.8301,70961.0
2023-02-27 11:40:00,81.72,81.72,81.61,81.62,56381.0,77.8396,77.8396,77.7348,77.7443,56381.0
2023-02-27 11:45:00,81.61,81.63,81.56,81.61,38117.0,77.7348,77.7539,77.6872,77.7348,38117.0
2023-02-27 11:50:00,81.6,81.63,81.55,81.61,41729.0,77.7253,77.7539,77.6777,77.7348,41729.0
2023-02-27 11:55:00,81.61,81.65,81.59,81.64,37769.0,77.7348,77.7729,77.7158,77.7634,37769.0
2023-02-27 12:00:00,81.64,81.67,81.55,81.58,48681.0,77.7634,77.792,77.6777,77.7062,48681.0
2023-02-27 12:05:00,81.58,81.62,81.54,81.6,39619.0,77.7062,77.7443,77.6681,77.7253,39619.0
2023-02-27 12:10:00,81.6,81.64,81.56,81.62,40873.0,77.7253,77.7634,77.6872,77.7443,40873.0
2023-02-27 12:15:00,81.62,81.64,81.6,81.61,39906.0,77.7443,77.7634,77.7253,77.7348,39906.0
2023-02-27 12:20:00,81.61,81.61,81.48,81.54,44663.0,77.7348,77.7348,77.611,77.6681,44663.0
2023-02-27 12:25:00,81.55,81.62,81.55,81.6,36429.0,77.6777,77.7443,77.6777,77.7253,36429.0
2023-02-27 12:30:00,81.59,81.71,81.59,81.67,46052.0,77.7158,77.8301,77.7158,77.792,46052.0
2023-02-27 12:35:00,81.68,81.71,81.65,81.66,39723.0,77.8015,77.8301,77.7729,77.7824,39723.0
2023-02-27 12:40:00,81.66,81.69,81.65,81.69,35095.0,77.7824,77.811,77.7729,77.811,35095.0
2023-02-27 12:45:00,81.69,81.75,81.67,81.73,47827.0,77.811,77.8682,77.792,77.8491,47827.0
2023-02-27 12:50:00,81.73,81.75,81.63,81.69,57995.0,77.8491,77.8682,77.7539,77.811,57995.0
2023-02-27 12:55:00,81.7,81.72,81.68,81.7,31561.0,77.8205,77.8396,77.8015,77.8205,31561.0
2023-02-27 13:00:00,81.71,81.77,81.71,81.72,31280.0,77.8301,77.8872,77.8301,77.8396,31280.0
2023-02-27 13:05:00,81.73,81.77,81.72,81.76,33585.0,77.8491,77.8872,77.8396,77.8777,33585.0
2023-02-27 13:10:00,81.77,81.8,81.74,81.78,44247.0,77.8872,77.9158,77.8586,77.8967,44247.0
2023-02-27 13:15:00,81.77,81.79,81.73,81.73,51968.0,77.8872,77.9063,77.8491,77.8491,51968.0
2023-02-27 13:20:00,81.74,81.79,81.71,81.73,48633.0,77.8586,77.9063,77.8301,77.8491,48633.0
2023-02-27 13:25:00,81.73,81.75,81.69,81.73,31852.0,77.8491,77.8682,77.811,77.8491,31852.0
2023-02-27 13:30:00,81.74,81.81,81.73,81.81,30979.0,77.8586,77.9253,77.8491,77.9253,30979.0
2023-02-27 13:35:00,81.81,81.83,81.73,81.8,41552.0,77.9253,77.9444,77.8491,77.9158,41552.0
2023-02-27 13:40:00,81.81,81.82,81.75,81.77,36740.0,77.9253,77.9348,77.8682,77.8872,36740.0
2023-02-27 13:45:00,81.76,81.77,81.72,81.72,41399.0,77.8777,77.8872,77.8396,77.8396,41399.0
2023-02-27 13:50:00,81.73,81.83,81.72,81.81,43471.0,77.8491,77.9444,77.8396,77.9253,43471.0
2023-02-27 13:55:00,81.81,81.87,81.8,81.85,55996.0,77.9253,77.9825,77.9158,77.9634,55996.0
2023-02-27 14:00:00,81.86,81.95,81.85,81.9,48326.0,77.9729,78.0587,77.9634,78.011,48326.0
2023-02-27 14:05:00,81.91,81.93,81.83,81.86,43544.0,78.0206,78.0396,77.9444,77.9729,43544.0
2023-02-27 14:10:00,81.87,81.92,81.85,81.86,45894.0,77.9825,78.0301,77.9634,77.9729,45894.0
2023-02-27 14:15:00,81.85,81.85,81.73,81.77,73160.0,77.9634,77.9634,77.8491,77.8872,73160.0
2023-02-27 14:20:00,81.77,81.78,81.7,81.75,41214.0,77.8872,77.8967,77.8205,77.8682,41214.0
2023-02-27 14:25:00,81.75,81.75,81.72,81.74,37925.0,77.8682,77.8682,77.8396,77.8586,37925.0
2023-02-27 14:30:00,81.73,81.74,81.7,81.73,30797.0,77.8491,77.8586,77.8205,77.8491,30797.0
2023-02-27 14:35:00,81.73,81.75,81.69,81.71,39516.0,77.8491,77.8682,77.811,77.8301,39516.0
2023-02-27 14:40:00,81.71,81.74,81.62,81.66,43929.0,77.8301,77.8586,77.7443,77.7824,43929.0
2023-02-27 14:45:00,81.65,81.65,81.58,81.63,41168.0,77.7729,77.7729,77.7062,77.7539,41168.0
2023-02-27 14:50:00,81.63,81.68,81.6,81.66,38542.0,77.7539,77.8015,77.7253,77.7824,38542.0
2023-02-27 14:55:00,81.66,81.67,81.6,81.65,43597.0,77.7824,77.792,77.7253,77.7729,43597.0
2023-02-27 15:00:00,81.64,81.71,81.62,81.64,35064.0,77.7634,77.8301,77.7443,77.7634,35064.0
2023-02-27 15:05:00,81.65,81.65,81.56,81.58,43347.0,77.7729,77.7729,77.6872,77.7062,43347.0
2023-02-27 15:10:00,81.57,81.6,81.53,81.56,75964.0,77.6967,77.7253,77.6586,77.6872,75964.0
2023-02-27 15:15:00,81.55,81.57,81.45,81.48,136834.0,77.6777,77.6967,77.5824,77.611,136834.0
2023-02-27 15:20:00,81.48,81.49,81.42,81.48,70852.0,77.611,77.6205,77.5538,77.611,70852.0
2023-02-27 15:25:00,81.48,81.57,81.47,81.56,91388.0,77.611,77.6967,77.6015,77.6872,91388.0
2023-02-27 15:30:00,81.56,81.56,81.44,81.51,174024.0,77.6872,77.6872,77.5729,77.6396,174024.0
2023-02-27 15:35:00,81.51,81.52,81.38,81.42,69901.0,77.6396,77.6491,77.5157,77.5538,69901.0
2023-02-27 15:40:00,81.41,81.51,81.37,81.43,306425.0,77.5443,77.6396,77.5062,77.5634,306425.0
2023-02-27 15:45:00,81.43,81.51,81.41,81.43,98955.0,77.5634,77.6396,77.5443,77.5634,98955.0
2023-02-27 15:50:00,81.42,81.47,81.4,81.42,155412.0,77.5538,77.6015,77.5348,77.5538,155412.0
2023-02-27 15:55:00,81.42,81.48,81.4,81.46,240394.0,77.5538,77.611,77.5348,77.5919,240394.0
2023-02-28 09:30:00,81.44,81.48,81.29,81.38,137819.0,77.5729,77.611,77.43,77.5157,137819.0
2023-02-28 09:35:00,81.38,81.54,81.37,81.52,87496.0,77.5157,77.6681,77.5062,77.6491,87496.0
2023-02-28 09:40:00,81.53,81.66,81.53,81.63,94840.0,77.6586,77.7824,77.6586,77.7539,94840.0
2023-02-28 09:45:00,81.64,81.84,81.64,81.68,66611.0,77.7634,77.9539,77.7634,77.8015,66611.0
2023-02-28 09:50:00,81.67,81.76,81.57,81.69,76261.0,77.792,77.8777,77.6967,77.811,76261.0
2023-02-28 09:55:00,81.68,81.74,81.64,81.71,150450.0,77.8015,77.8586,77.7634,77.8301,150450.0
2023-02-28 10:00:00,81.72,81.93,81.72,81.87,77995.0,77.8396,78.0396,77.8396,77.9825,77995.0
2023-02-28 10:05:00,81.89,82.03,81.89,81.96,50391.0,78.0015,78.1349,78.0015,78.0682,50391.0
2023-02-28 10:10:00,81.96,81.96,81.73,81.88,73003.0,78.0682,78.0682,77.8491,77.992,73003.0
2023-02-28 10:15:00,81.87,81.88,81.73,81.81,54267.0,77.9825,77.992,77.8491,77.9253,54267.0
2023-02-28 10:20:00,81.82,81.96,81.77,81.91,71429.0,77.9348,78.0682,77.8872,78.0206,71429.0
2023-02-28 10:25:00,81.93,82.01,81.87,81.91,75645.0,78.0396,78.1158,77.9825,78.0206,75645.0
2023-02-28 10:30:00,81.91,81.97,81.83,81.96,71026.0,78.0206,78.0777,77.9444,78.0682,71026.0
2023-02-28 10:35:00,81.97,82.0,81.88,81.96,96848.0,78.0777,78.1063,77.992,78.0682,96848.0
2023-02-28 10:40:00,81.96,82.07,81.95,82.01,55615.0,78.0682,78.173,78.0587,78.1158,55615.0
2023-02-28 10:45:00,82.01,82.03,81.84,81.9,59556.0,78.1158,78.1349,77.9539,78.011,59556.0
2023-02-28 10:50:00,81.91,81.99,81.81,81.97,814349.0,78.0206,78.0968,77.9253,78.0777,814349.0
2023-02-28 10:55:00,81.97,82.03,81.92,82.02,41448.0,78.0777,78.1349,78.0301,78.1253,41448.0
2023-02-28 11:00:00,82.02,82.16,82.02,82.14,46468.0,78.1253,78.2587,78.1253,78.2396,46468.0
2023-02-28 11:05:00,82.14,82.19,82.12,82.18,42455.0,78.2396,78.2873,78.2206,78.2777,42455.0
2023-02-28 11:10:00,82.18,82.23,82.12,82.14,85757.0,78.2777,78.3254,78.2206,78.2396,85757.0
2023-02-28 11:15:00,82.14,82.22,82.14,82.19,173245.0,78.2396,78.3158,78.2396,78.2873,173245.0
2023-02-28 11:20:00,82.19,82.23,82.14,82.18,181845.0,78.2873,78.3254,78.2396,78.2777,181845.0
2023-02-28 11:25:00,82.19,82.26,82.16,82.2,72232.0,78.2873,78.3539,78.2587,78.2968,72232.0
2023-02-28 11:30:00,82.2,82.22,82.02,82.02,160837.0,78.2968,78.3158,78.1253,78.1253,160837.0
2023-02-28 11:35:00,82.01,82.05,81.96,81.98,140068.0,78.1158,78.1539,78.0682,78.0872,140068.0
2023-02-28 11:40:00,81.98,81.99,81.93,81.95,82905.0,78.0872,78.0968,78.0396,78.0587,82905.0
2023-02-28 11:45:00,81.94,82.01,81.9,82.0,66703.0,78.0491,78.1158,78.011,78.1063,66703.0
2023-02-28 11:50:00,81.99,82.02,81.95,82.01,59247.0,78.0968,78.1253,78.0587,78.1158,59247.0
2023-02-28 11:55:00,82.01,82.04,81.93,81.96,70590.0,78.1158,78.1444,78.0396,78.0682,70590.0
2023-02-28 12:00:00,81.97,82.01,81.93,81.98,104532.0,78.0777,78.1158,78.0396,78.0872,104532.0
2023-02-28 12:05:00,81.98,82.04,81.98,82.03,67406.0,78.0872,78.1444,78.0872,78.1349,67406.0
2023-02-28 12:10:00,82.04,82.11,82.03,82.09,57654.0,78.1444,78.2111,78.1349,78.192,57654.0
2023-02-28 12:15:00,82.09,82.15,82.08,82.15,65137.0,78.192,78.2492,78.1825,78.2492,65137.0
2023-02-28 12:20:00,82.14,82.19,82.13,82.15,110716.0,78.2396,78.2873,78.2301,78.2492,110716.0
2023-02-28 12:25:00,82.14,82.2,82.13,82.19,64459.0,78.2396,78.2968,78.2301,78.2873,64459.0
2023-02-28 12:30:00,82.2,82.24,82.18,82.2,73387.0,78.2968,78.3349,78.2777,78.2968,73387.0
2023-02-28 12:35:00,82.2,82.23,82.11,82.11,113231.0,78.2968,78.3254,78.2111,78.2111,113231.0
2023-02-28 12:40:00,82.11,82.17,82.09,82.15,71474.0,78.2111,78.2682,78.192,78.2492,71474.0
2023-02-28 12:45:00,82.15,82.18,82.13,82.17,49185.0,78.2492,78.2777,78.2301,78.2682,49185.0
2023-02-28 12:50:00,82.17,82.26,82.17,82.24,83556.0,78.2682,78.3539,78.2682,78.3349,83556.0
2023-02-28 12:55:00,82.25,82.31,82.25,82.29,79342.0,78.3444,78.4016,78.3444,78.3825,79342.0
2023-02-28 13:00:00,82.28,82.35,82.28,82.35,57512.0,78.373,78.4397,78.373,78.4397,57512.0
2023-02-28 13:05:00,82.34,82.36,82.28,82.3,71569.0,78.4301,78.4492,78.373,78.392,71569.0
2023-02-28 13:10:00,82.3,82.37,82.29,82.33,54672.0,78.392,78.4587,78.3825,78.4206,54672.0
2023-02-28 13:15:00,82.33,82.35,82.29,82.3,68424.0,78.4206,78.4397,78.3825,78.392,68424.0
2023-02-28 13:20:00,82.3,82.36,82.29,82.32,85832.0,78.392,78.4492,78.3825,78.4111,85832.0
2023-02-28 13:25:00,82.33,82.33,82.28,82.3,60658.0,78.4206,78.4206,78.373,78.392,60658.0
2023-02-28 13:30:00,82.3,82.34,82.2,82.29,77943.0,78.392,78.4301,78.2968,78.3825,77943.0
2023-02-28 13:35:00,82.3,82.3,82.24,82.25,63227.0,78.392,78.392,78.3349,78.3444,63227.0
2023-02-28 13:40:00,82.25,82.3,82.24,82.24,71247.0,78.3444,78.392,78.3349,78.3349,71247.0
2023-02-28 13:45:00,82.25,82.28,82.22,82.22,78841.0,78.3444,78.373,78.3158,78.3158,78841.0
2023-02-28 13:50:00,82.21,82.22,82.16,82.2,46644.0,78.3063,78.3158,78.2587,78.2968,46644.0
2023-02-28 13:55:00,82.2,82.23,82.17,82.22,81400.0,78.2968,78.3254,78.2682,78.3158,81400.0
2023-02-28 14:00:00,82.22,82.29,82.22,82.24,59128.0,78.3158,78.3825,78.3158,78.3349,59128.0
2023-02-28 14:05:00,82.25,82.26,82.13,82.23,103521.0,78.3444,78.3539,78.2301,78.3254,103521.0
2023-02-28 14:10:00,82.23,82.26,82.19,82.26,62434.0,78.3254,78.3539,78.2873,78.3539,62434.0
2023-02-28 14:15:00,82.26,82.26,82.17,82.2,58690.0,78.3539,78.3539,78.2682,78.2968,58690.0
2023-02-28 14:20:00,82.19,82.22,82.15,82.17,48672.0,78.2873,78.3158,78.2492,78.2682,48672.0
2023-02-28 14:25:00,82.17,82.24,82.16,82.23,50724.0,78.2682,78.3349,78.2587,78.3254,50724.0
2023-02-28 14:30:00,82.23,82.27,82.2,82.23,99227.0,78.3254,78.3635,78.2968,78.3254,99227.0
2023-02-28 14:35:00,82.23,82.26,82.19,82.25,78106.0,78.3254,78.3539,78.2873,78.3444,78106.0
2023-02-28 14:40:00,82.24,82.24,82.16,82.21,47525.0,78.3349,78.3349,78.2587,78.3063,47525.0
2023-02-28 14:45:00,82.22,82.23,82.16,82.16,70298.0,78.3158,78.3254,78.2587,78.2587,70298.0
2023-02-28 14:50:00,82.17,82.2,82.1,82.12,52879.0,78.2682,78.2968,78.2015,78.2206,52879.0
2023-02-28 14:55:00,82.13,82.14,82.08,82.09,64065.0,78.2301,78.2396,78.1825,78.192,64065.0
2023-02-28 15:00:00,82.1,82.1,82.02,82.07,72990.0,78.2015,78.2015,78.1253,78.173,72990.0
2023-02-28 15:05:00,82.07,82.12,82.05,82.09,67660.0,78.173,78.2206,78.1539,78.192,67660.0
2023-02-28 15:10:00,82.09,82.13,82.07,82.13,73623.0,78.192,78.2301,78.173,78.2301,73623.0
2023-02-28 15:15:00,82.12,82.12,82.04,82.06,138146.0,78.2206,78.2206,78.1444,78.1634,138146.0
2023-02-28 15:20:00,82.07,82.08,82.0,82.01,77209.0,78.173,78.1825,78.1063,78.1158,77209.0
2023-02-28 15:25:00,82.0,82.03,81.98,82.0,73136.0,78.1063,78.1349,78.0872,78.1063,73136.0
2023-02-28 15:30:00,81.99,82.0,81.85,81.89,124566.0,78.0968,78.1063,77.9634,78.0015,124566.0
2023-02-28 15:35:00,81.89,81.89,81.83,81.86,86141.0,78.0015,78.0015,77.9444,77.9729,86141.0
2023-02-28 15:40:00,81.87,81.97,81.85,81.96,124405.0,77.9825,78.0777,77.9634,78.0682,124405.0
2023-02-28 15:45:00,81.96,82.01,81.92,81.94,177889.0,78.0682,78.1158,78.0301,78.0491,177889.0
2023-02-28 15:50:00,81.94,82.06,81.92,82.0,244674.0,78.0491,78.1634,78.0301,78.1063,244674.0
2023-02-28 15:55:00,82.0,82.03,81.8,81.81,459955.0,78.1063,78.1349,77.9158,77.9253,459955.0
2023-03-01 09:30:00,82.01,82.38,81.97,82.15,180546.0,78.1158,78.4682,78.0777,78.2492,180546.0
2023-03-01 09:35:00,82.14,82.5,82.13,82.46,96386.0,78.2396,78.5825,78.2301,78.5444,96386.0
2023-03-01 09:40:00,82.45,82.49,82.29,82.48,160511.0,78.5349,78.573,78.3825,78.5635,160511.0
2023-03-01 09:45:00,82.49,82.77,82.49,82.77,189661.0,78.573,78.8397,78.573,78.8397,189661.0
2023-03-01 09:50:00,82.77,82.81,82.67,82.74,163231.0,78.8397,78.8778,78.7445,78.8111,163231.0
2023-03-01 09:55:00,82.75,82.82,82.71,82.82,102984.0,78.8207,78.8874,78.7826,78.8874,102984.0
2023-03-01 10:00:00,82.82,82.92,82.64,82.71,327977.0,78.8874,78.9826,78.7159,78.7826,327977.0
2023-03-01 10:05:00,82.71,82.72,82.55,82.55,115926.0,78.7826,78.7921,78.6302,78.6302,115926.0
2023-03-01 10:10:00,82.53,82.54,82.39,82.46,103201.0,78.6111,78.6206,78.4778,78.5444,103201.0
2023-03-01 10:15:00,82.46,82.55,82.36,82.5,103790.0,78.5444,78.6302,78.4492,78.5825,103790.0
2023-03-01 10:20:00,82.51,82.61,82.45,82.54,93142.0,78.5921,78.6873,78.5349,78.6206,93142.0
2023-03-01 10:25:00,82.54,82.65,82.54,82.61,77504.0,78.6206,78.7254,78.6206,78.6873,77504.0
2023-03-01 10:30:00,82.6,82.66,82.49,82.63,71778.0,78.6778,78.7349,78.573,78.7064,71778.0
2023-03-01 10:35:00,82.64,82.87,82.63,82.78,102162.0,78.7159,78.935,78.7064,78.8493,102162.0
2023-03-01 10:40:00,82.79,82.87,82.77,82.81,125882.0,78.8588,78.935,78.8397,78.8778,125882.0
2023-03-01 10:45:00,82.81,82.91,82.75,82.87,92557.0,78.8778,78.9731,78.8207,78.935,92557.0
2023-03-01 10:50:00,82.86,82.95,82.84,82.87,51746.0,78.9255,79.0112,78.9064,78.935,51746.0
2023-03-01 10:55:00,82.87,83.02,82.84,83.0,135536.0,78.935,79.0779,78.9064,79.0588,135536.0
2023-03-01 11:00:00,83.01,83.01,82.88,82.92,74302.0,79.0683,79.0683,78.9445,78.9826,74302.0
2023-03-01 11:05:00,82.91,82.94,82.64,82.72,107001.0,78.9731,79.0017,78.7159,78.7921,107001.0
2023-03-01 11:10:00,82.72,82.73,82.62,82.64,63129.0,78.7921,78.8016,78.6968,78.7159,63129.0
2023-03-01 11:15:00,82.64,82.66,82.58,82.62,86689.0,78.7159,78.7349,78.6587,78.6968,86689.0
2023-03-01 11:20:00,82.61,82.67,82.53,82.59,93357.0,78.6873,78.7445,78.6111,78.6683,93357.0
2023-03-01 11:25:00,82.61,82.77,82.6,82.73,107446.0,78.6873,78.8397,78.6778,78.8016,107446.0
2023-03-01 11:30:00,82.73,82.84,82.72,82.82,70484.0,78.8016,78.9064,78.7921,78.8874,70484.0
2023-03-01 11:35:00,82.83,82.88,82.77,82.8,69177.0,78.8969,78.9445,78.8397,78.8683,69177.0
2023-03-01 11:40:00,82.79,82.96,82.79,82.94,99072.0,78.8588,79.0207,78.8588,79.0017,99072.0
2023-03-01 11:45:00,82.94,83.12,82.94,83.11,76752.0,79.0017,79.1731,79.0017,79.1636,76752.0
2023-03-01 11:50:00,83.11,83.19,83.09,83.11,93292.0,79.1636,79.2398,79.1445,79.1636,93292.0
2023-03-01 11:55:00,83.12,83.19,83.09,83.12,55269.0,79.1731,79.2398,79.1445,79.1731,55269.0
2023-03-01 12:00:00,83.13,83.17,83.11,83.14,64375.0,79.1826,79.2207,79.1636,79.1922,64375.0
2023-03-01 12:05:00,83.13,83.22,83.13,83.2,57396.0,79.1826,79.2684,79.1826,79.2493,57396.0
2023-03-01 12:10:00,83.21,83.27,83.07,83.15,67739.0,79.2588,79.316,79.1255,79.2017,67739.0
2023-03-01 12:15:00,83.15,83.21,83.11,83.13,59879.0,79.2017,79.2588,79.1636,79.1826,59879.0
2023-03-01 12:20:00,83.13,83.19,83.07,83.08,50728.0,79.1826,79.2398,79.1255,79.135,50728.0
2023-03-01 12:25:00,83.08,83.16,83.05,83.06,67858.0,79.135,79.2112,79.1064,79.116,67858.0
2023-03-01 12:30:00,83.06,83.09,83.01,83.02,33127.0,79.116,79.1445,79.0683,79.0779,33127.0
2023-03-01 12:35:00,83.03,83.07,83.0,83.05,42067.0,79.0874,79.1255,79.0588,79.1064,42067.0
2023-03-01 12:40:00,83.04,83.06,83.02,83.06,150324.0,79.0969,79.116,79.0779,79.116,150324.0
2023-03-01 12:45:00,83.07,83.09,82.99,83.01,63854.0,79.1255,79.1445,79.0493,79.0683,63854.0
2023-03-01 12:50:00,83.01,83.05,82.97,83.0,60128.0,79.0683,79.1064,79.0302,79.0588,60128.0
2023-03-01 12:55:00,83.0,83.02,82.87,82.9,86254.0,79.0588,79.0779,78.935,78.9636,86254.0
2023-03-01 13:00:00,82.9,82.91,82.85,82.88,65607.0,78.9636,78.9731,78.9159,78.9445,65607.0
2023-03-01 13:05:00,82.89,82.9,82.84,82.87,28975.0,78.954,78.9636,78.9064,78.935,28975.0
2023-03-01 13:10:00,82.87,82.9,82.84,82.9,26282.0,78.935,78.9636,78.9064,78.9636,26282.0
2023-03-01 13:15:00,82.9,82.91,82.85,82.87,23560.0,78.9636,78.9731,78.9159,78.935,23560.0
2023-03-01 13:20:00,82.88,82.88,82.78,82.81,31423.0,78.9445,78.9445,78.8493,78.8778,31423.0
2023-03-01 13:25:00,82.81,82.88,82.81,82.85,24096.0,78.8778,78.9445,78.8778,78.9159,24096.0
2023-03-01 13:30:00,82.85,82.85,82.76,82.78,40935.0,78.9159,78.9159,78.8302,78.8493,40935.0
2023-03-01 13:35:00,82.78,82.86,82.77,82.85,22564.0,78.8493,78.9255,78.8397,78.9159,22564.0
2023-03-01 13:40:00,82.85,82.86,82.77,82.79,31237.0,78.9159,78.9255,78.8397,78.8588,31237.0
2023-03-01 13:45:00,82.79,82.8,82.72,82.78,51437.0,78.8588,78.8683,78.7921,78.8493,51437.0
2023-03-01 13:50:00,82.78,82.79,82.71,82.76,60531.0,78.8493,78.8588,78.7826,78.8302,60531.0
2023-03-01 13:55:00,82.76,82.76,82.68,82.7,54282.0,78.8302,78.8302,78.754,78.773,54282.0
2023-03-01 14:00:00,82.7,82.72,82.55,82.62,110715.0,78.773,78.7921,78.6302,78.6968,110715.0
2023-03-01 14:05:00,82.62,82.64,82.58,82.62,33606.0,78.6968,78.7159,78.6587,78.6968,33606.0
2023-03-01 14:10:00,82.62,82.73,82.62,82.67,31812.0,78.6968,78.8016,78.6968,78.7445,31812.0
2023-03-01 14:15:00,82.67,82.67,82.56,82.58,34982.0,78.7445,78.7445,78.6397,78.6587,34982.0
2023-03-01 14:20:00,82.58,82.6,82.53,82.6,45276.0,78.6587,78.6778,78.6111,78.6778,45276.0
2023-03-01 14:25:00,82.6,82.6,82.53,82.55,43752.0,78.6778,78.6778,78.6111,78.6302,43752.0
2023-03-01 14:30:00,82.54,82.54,82.44,82.49,71932.0,78.6206,78.6206,78.5254,78.573,71932.0
2023-03-01 14:35:00,82.49,82.51,82.44,82.47,31738.0,78.573,78.5921,78.5254,78.554,31738.0
2023-03-01 14:40:00,82.47,82.51,82.4,82.51,36998.0,78.554,78.5921,78.4873,78.5921,36998.0
2023-03-01 14:45:00,82.5,82.52,82.47,82.48,31977.0,78.5825,78.6016,78.554,78.5635,31977.0
2023-03-01 14:50:00,82.48,82.52,82.41,82.52,63773.0,78.5635,78.6016,78.4968,78.6016,63773.0
2023-03-01 14:55:00,82.51,82.56,82.49,82.51,31691.0,78.5921,78.6397,78.573,78.5921,31691.0
2023-03-01 15:00:00,82.52,82.6,82.51,82.56,35075.0,78.6016,78.6778,78.5921,78.6397,35075.0
2023-03-01 15:05:00,82.55,82.62,82.53,82.62,55449.0,78.6302,78.6968,78.6111,78.6968,55449.0
2023-03-01 15:10:00,82.63,82.67,82.6,82.62,43576.0,78.7064,78.7445,78.6778,78.6968,43576.0
2023-03-01 15:15:00,82.62,82.7,82.59,82.69,82338.0,78.6968,78.773,78.6683,78.7635,82338.0
2023-03-01 15:20:00,82.69,82.69,82.59,82.61,48325.0,78.7635,78.7635,78.6683,78.6873,48325.0
2023-03-01 15:25:00,82.61,82.62,82.56,82.57,75578.0,78.6873,78.6968,78.6397,78.6492,75578.0
2023-03-01 15:30:00,82.57,82.59,82.52,82.57,87450.0,78.6492,78.6683,78.6016,78.6492,87450.0
2023-03-01 15:35:00,82.57,82.6,82.5,82.53,91083.0,78.6492,78.6778,78.5825,78.6111,91083.0
2023-03-01 15:40:00,82.53,82.62,82.51,82.58,123166.0,78.6111,78.6968,78.5921,78.6587,123166.0
2023-03-01 15:45:00,82.58,82.61,82.51,82.54,141116.0,78.6587,78.6873,78.5921,78.6206,141116.0
2023-03-01 15:50:00,82.54,82.54,82.44,82.48,230826.0,78.6206,78.6206,78.5254,78.5635,230826.0
2023-03-01 15:55:00,82.47,82.47,82.38,82.44,393570.0,78.554,78.554,78.4682,78.5254,393570.0
2023-03-02 09:30:00,82.04,82.17,81.94,82.11,285726.0,78.1444,78.2682,78.0491,78.2111,285726.0
2023-03-02 09:35:00,82.11,82.11,81.93,82.02,234418.0,78.2111,78.2111,78.0396,78.1253,234418.0
2023-03-02 09:40:00,82.02,82.06,81.86,81.87,264360.0,78.1253,78.1634,77.9729,77.9825,264360.0
2023-03-02 09:45:00,81.86,82.1,81.84,82.09,204215.0,77.9729,78.2015,77.9539,78.192,204215.0
2023-03-02 09:50:00,82.08,82.29,82.07,82.26,93803.0,78.1825,78.3825,78.173,78.3539,93803.0
2023-03-02 09:55:00,82.26,82.3,82.13,82.28,85041.0,78.3539,78.392,78.2301,78.373,85041.0
2023-03-02 10:00:00,82.28,82.43,82.28,82.41,85692.0,78.373,78.5159,78.373,78.4968,85692.0
2023-03-02 10:05:00,82.42,82.56,82.36,82.52,54533.0,78.5063,78.6397,78.4492,78.6016,54533.0
2023-03-02 10:10:00,82.5,82.56,82.45,82.51,75491.0,78.5825,78.6397,78.5349,78.5921,75491.0
2023-03-02 10:15:00,82.51,82.53,82.33,82.36,37915.0,78.5921,78.6111,78.4206,78.4492,37915.0
2023-03-02 10:20:00,82.36,82.39,82.18,82.27,71044.0,78.4492,78.4778,78.2777,78.3635,71044.0
2023-03-02 10:25:00,82.26,82.49,82.23,82.43,42431.0,78.3539,78.573,78.3254,78.5159,42431.0
2023-03-02 10:30:00,82.44,82.6,82.42,82.57,51138.0,78.5254,78.6778,78.5063,78.6492,51138.0
2023-03-02 10:35:00,82.56,82.62,82.5,82.51,37592.0,78.6397,78.6968,78.5825,78.5921,37592.0
2023-03-02 10:40:00,82.52,82.54,82.47,82.51,37664.0,78.6016,78.6206,78.554,78.5921,37664.0
2023-03-02 10:45:00,82.51,82.58,82.46,82.46,46936.0,78.5921,78.6587,78.5444,78.5444,46936.0
2023-03-02 10:50:00,82.47,82.57,82.46,82.55,42752.0,78.554,78.6492,78.5444,78.6302,42752.0
2023-03-02 10:55:00,82.53,82.56,82.49,82.53,24751.0,78.6111,78.6397,78.573,78.6111,24751.0
2023-03-02 11:00:00,82.53,82.57,82.42,82.44,30832.0,78.6111,78.6492,78.5063,78.5254,30832.0
2023-03-02 11:05:00,82.44,82.65,82.44,82.64,31822.0,78.5254,78.7254,78.5254,78.7159,31822.0
2023-03-02 11:10:00,82.64,82.66,82.57,82.59,27157.0,78.7159,78.7349,78.6492,78.6683,27157.0
2023-03-02 11:15:00,82.59,82.72,82.58,82.71,31500.0,78.6683,78.7921,78.6587,78.7826,31500.0
2023-03-02 11:20:00,82.71,82.77,82.68,82.75,80049.0,78.7826,78.8397,78.754,78.8207,80049.0
2023-03-02 11:25:00,82.75,82.76,82.68,82.71,39453.0,78.8207,78.8302,78.754,78.7826,39453.0
2023-03-02 11:30:00,82.71,82.79,82.71,82.74,49056.0,78.7826,78.8588,78.7826,78.8111,49056.0
2023-03-02 11:35:00,82.74,82.75,82.69,82.73,57557.0,78.8111,78.8207,78.7635,78.8016,57557.0
2023-03-02 11:40:00,82.73,82.79,82.71,82.73,46232.0,78.8016,78.8588,78.7826,78.8016,46232.0
2023-03-02 11:45:00,82.73,82.78,82.72,82.76,37221.0,78.8016,78.8493,78.7921,78.8302,37221.0
2023-03-02 11:50:00,82.76,82.83,82.74,82.75,38136.0,78.8302,78.8969,78.8111,78.8207,38136.0
2023-03-02 11:55:00,82.75,82.76,82.71,82.72,34938.0,78.8207,78.8302,78.7826,78.7921,34938.0
2023-03-02 12:00:00,82.73,82.77,82.72,82.77,65511.0,78.8016,78.8397,78.7921,78.8397,65511.0
2023-03-02 12:05:00,82.77,82.82,82.76,82.81,24021.0,78.8397,78.8874,78.8302,78.8778,24021.0
2023-03-02 12:10:00,82.81,82.81,82.74,82.75,27359.0,78.8778,78.8778,78.8111,78.8207,27359.0
2023-03-02 12:15:00,82.75,82.75,82.66,82.67,145137.0,78.8207,78.8207,78.7349,78.7445,145137.0
2023-03-02 12:20:00,82.67,82.77,82.67,82.76,24161.0,78.7445,78.8397,78.7445,78.8302,24161.0
2023-03-02 12:25:00,82.76,82.8,82.75,82.77,24186.0,78.8302,78.8683,78.8207,78.8397,24186.0
2023-03-02 12:30:00,82.77,82.91,82.77,82.87,27940.0,78.8397,78.9731,78.8397,78.935,27940.0
2023-03-02 12:35:00,82.87,82.88,82.83,82.85,22968.0,78.935,78.9445,78.8969,78.9159,22968.0
2023-03-02 12:40:00,82.85,82.87,82.83,82.86,15522.0,78.9159,78.935,78.8969,78.9255,15522.0
2023-03-02 12:45:00,82.86,82.87,82.81,82.81,24736.0,78.9255,78.935,78.8778,78.8778,24736.0
2023-03-02 12:50:00,82.81,82.87,82.81,82.86,22221.0,78.8778,78.935,78.8778,78.9255,22221.0
2023-03-02 12:55:00,82.86,82.92,82.84,82.91,42221.0,78.9255,78.9826,78.9064,78.9731,42221.0
2023-03-02 13:00:00,82.91,82.91,82.84,82.84,32451.0,78.9731,78.9731,78.9064,78.9064,32451.0
2023-03-02 13:05:00,82.83,82.84,82.78,82.81,26782.0,78.8969,78.9064,78.8493,78.8778,26782.0
2023-03-02 13:10:00,82.81,82.84,82.81,82.83,20243.0,78.8778,78.9064,78.8778,78.8969,20243.0
2023-03-02 13:15:00,82.83,82.83,82.75,82.82,46673.0,78.8969,78.8969,78.8207,78.8874,46673.0
2023-03-02 13:20:00,82.83,82.84,82.75,82.75,27284.0,78.8969,78.9064,78.8207,78.8207,27284.0
2023-03-02 13:25:00,82.76,82.77,82.72,82.74,54144.0,78.8302,78.8397,78.7921,78.8111,54144.0
2023-03-02 13:30:00,82.75,82.78,82.74,82.77,17869.0,78.8207,78.8493,78.8111,78.8397,17869.0
2023-03-02 13:35:00,82.78,83.11,82.78,83.01,162692.0,78.8493,79.1636,78.8493,79.0683,162692.0
2023-03-02 13:40:00,83.01,83.06,82.95,82.97,102476.0,79.0683,79.116,79.0112,79.0302,102476.0
2023-03-02 13:45:00,82.98,83.02,82.94,82.96,32816.0,79.0398,79.0779,79.0017,79.0207,32816.0
2023-03-02 13:50:00,82.96,83.03,82.94,83.01,23826.0,79.0207,79.0874,79.0017,79.0683,23826.0
2023-03-02 13:55:00,83.01,83.12,83.01,83.12,43455.0,79.0683,79.1731,79.0683,79.1731,43455.0
2023-03-02 14:00:00,83.12,83.27,83.12,83.2,107910.0,79.1731,79.316,79.1731,79.2493,107910.0
2023-03-02 14:05:00,83.19,83.25,83.18,83.18,57063.0,79.2398,79.2969,79.2303,79.2303,57063.0
2023-03-02 14:10:00,83.19,83.21,83.09,83.1,46665.0,79.2398,79.2588,79.1445,79.1541,46665.0
2023-03-02 14:15:00,83.11,83.17,83.08,83.17,34492.0,79.1636,79.2207,79.135,79.2207,34492.0
2023-03-02 14:20:00,83.18,83.2,83.16,83.16,49592.0,79.2303,79.2493,79.2112,79.2112,49592.0
2023-03-02 14:25:00,83.17,83.26,83.15,83.24,37679.0,79.2207,79.3065,79.2017,79.2874,37679.0
2023-03-02 14:30:00,83.24,83.28,83.19,83.2,41784.0,79.2874,79.3255,79.2398,79.2493,41784.0
2023-03-02 14:35:00,83.2,83.2,83.12,83.19,32757.0,79.2493,79.2493,79.1731,79.2398,32757.0
2023-03-02 14:40:00,83.18,83.2,83.15,83.15,37164.0,79.2303,79.2493,79.2017,79.2017,37164.0
2023-03-02 14:45:00,83.16,83.21,83.15,83.21,24124.0,79.2112,79.2588,79.2017,79.2588,24124.0
2023-03-02 14:50:00,83.21,83.23,83.19,83.19,32362.0,79.2588,79.2779,79.2398,79.2398,32362.0
2023-03-02 14:55:00,83.2,83.28,83.18,83.25,51309.0,79.2493,79.3255,79.2303,79.2969,51309.0
2023-03-02 15:00:00,83.25,83.32,83.22,83.22,32853.0,79.2969,79.3636,79.2684,79.2684,32853.0
2023-03-02 15:05:00,83.22,83.26,83.2,83.25,31161.0,79.2684,79.3065,79.2493,79.2969,31161.0
2023-03-02 15:10:00,83.25,83.3,83.25,83.27,35164.0,79.2969,79.3446,79.2969,79.316,35164.0
2023-03-02 15:15:00,83.27,83.36,83.27,83.28,57622.0,79.316,79.4017,79.316,79.3255,57622.0
2023-03-02 15:20:00,83.27,83.35,83.26,83.31,46203.0,79.316,79.3922,79.3065,79.3541,46203.0
2023-03-02 15:25:00,83.31,83.38,83.3,83.36,95593.0,79.3541,79.4208,79.3446,79.4017,95593.0
2023-03-02 15:30:00,83.36,83.47,83.36,83.45,308652.0,79.4017,79.5065,79.4017,79.4874,308652.0
2023-03-02 15:35:00,83.44,83.61,83.41,83.55,88333.0,79.4779,79.6398,79.4493,79.5827,88333.0
2023-03-02 15:40:00,83.55,83.57,83.48,83.48,82283.0,79.5827,79.6017,79.516,79.516,82283.0
2023-03-02 15:45:00,83.48,83.52,83.41,83.45,111987.0,79.516,79.5541,79.4493,79.4874,111987.0
2023-03-02 15:50:00,83.45,83.45,83.31,83.32,208864.0,79.4874,79.4874,79.3541,79.3636,208864.0
2023-03-02 15:55:00,83.33,83.42,83.33,83.42,350655.0,79.3731,79.4589,79.3731,79.4589,350655.0
2023-03-03 09:30:00,83.96,83.96,83.67,83.69,192604.0,79.9732,79.9732,79.697,79.716,192604.0
2023-03-03 09:35:00,83.68,83.75,83.58,83.59,122776.0,79.7065,79.7732,79.6113,79.6208,122776.0
2023-03-03 09:40:00,83.59,83.7,83.56,83.61,123724.0,79.6208,79.7256,79.5922,79.6398,123724.0
2023-03-03 09:45:00,83.61,83.7,83.54,83.65,106230.0,79.6398,79.7256,79.5732,79.6779,106230.0
2023-03-03 09:50:00,83.65,83.7,83.51,83.65,76566.0,79.6779,79.7256,79.5446,79.6779,76566.0
2023-03-03 09:55:00,83.64,83.69,83.6,83.62,64660.0,79.6684,79.716,79.6303,79.6494,64660.0
2023-03-03 10:00:00,83.62,83.69,83.36,83.49,171018.0,79.6494,79.716,79.4017,79.5255,171018.0
2023-03-03 10:05:00,83.47,83.47,83.31,83.39,61690.0,79.5065,79.5065,79.3541,79.4303,61690.0
2023-03-03 10:10:00,83.39,83.66,83.37,83.66,53179.0,79.4303,79.6875,79.4112,79.6875,53179.0
2023-03-03 10:15:00,83.66,83.68,83.57,83.59,90045.0,79.6875,79.7065,79.6017,79.6208,90045.0
2023-03-03 10:20:00,83.6,83.79,83.58,83.77,78610.0,79.6303,79.8113,79.6113,79.7922,78610.0
2023-03-03 10:25:00,83.78,83.88,83.77,83.83,75167.0,79.8018,79.897,79.7922,79.8494,75167.0
2023-03-03 10:30:00,83.84,83.92,83.8,83.83,55424.0,79.8589,79.9351,79.8208,79.8494,55424.0
2023-03-03 10:35:00,83.84,83.91,83.81,83.87,81365.0,79.8589,79.9256,79.8303,79.8875,81365.0
2023-03-03 10:40:00,83.87,83.95,83.84,83.95,65253.0,79.8875,79.9637,79.8589,79.9637,65253.0
2023-03-03 10:45:00,83.95,84.04,83.92,84.0,72565.0,79.9637,80.0494,79.9351,80.0113,72565.0
2023-03-03 10:50:00,84.01,84.02,83.93,83.98,68241.0,80.0208,80.0304,79.9446,79.9923,68241.0
2023-03-03 10:55:00,83.98,84.06,83.98,84.02,49977.0,79.9923,80.0685,79.9923,80.0304,49977.0
2023-03-03 11:00:00,84.02,84.11,83.99,84.0,54147.0,80.0304,80.1161,80.0018,80.0113,54147.0
2023-03-03 11:05:00,84.0,84.04,83.95,84.03,77815.0,80.0113,80.0494,79.9637,80.0399,77815.0
2023-03-03 11:10:00,84.03,84.08,83.95,84.06,70898.0,80.0399,80.0875,79.9637,80.0685,70898.0
2023-03-03 11:15:00,84.06,84.13,84.05,84.1,60259.0,80.0685,80.1351,80.0589,80.1066,60259.0
2023-03-03 11:20:00,84.11,84.11,84.03,84.07,68897.0,80.1161,80.1161,80.0399,80.078,68897.0
2023-03-03 11:25:00,84.08,84.12,84.02,84.11,53259.0,80.0875,80.1256,80.0304,80.1161,53259.0
2023-03-03 11:30:00,84.11,84.15,84.08,84.1,67962.0,80.1161,80.1542,80.0875,80.1066,67962.0
2023-03-03 11:35:00,84.1,84.19,84.09,84.14,66490.0,80.1066,80.1923,80.097,80.1447,66490.0
2023-03-03 11:40:00,84.14,84.16,84.1,84.15,25365.0,80.1447,80.1637,80.1066,80.1542,25365.0
2023-03-03 11:45:00,84.16,84.23,84.15,84.15,33227.0,80.1637,80.2304,80.1542,80.1542,33227.0
2023-03-03 11:50:00,84.15,84.23,84.14,84.18,37789.0,80.1542,80.2304,80.1447,80.1828,37789.0
2023-03-03 11:55:00,84.18,84.3,84.17,84.26,47591.0,80.1828,80.2971,80.1732,80.259,47591.0
2023-03-03 12:00:00,84.26,84.26,84.2,84.25,51438.0,80.259,80.259,80.2018,80.2494,51438.0
2023-03-03 12:05:00,84.25,84.26,84.21,84.23,38080.0,80.2494,80.259,80.2113,80.2304,38080.0
2023-03-03 12:10:00,84.23,84.3,84.23,84.28,19984.0,80.2304,80.2971,80.2304,80.278,19984.0
2023-03-03 12:15:00,84.28,84.3,84.21,84.3,47740.0,80.278,80.2971,80.2113,80.2971,47740.0
2023-03-03 12:20:00,84.3,84.32,84.26,84.28,31045.0,80.2971,80.3161,80.259,80.278,31045.0
2023-03-03 12:25:00,84.28,84.31,84.25,84.3,21702.0,80.278,80.3066,80.2494,80.2971,21702.0
2023-03-03 12:30:00,84.3,84.32,84.28,84.3,31756.0,80.2971,80.3161,80.278,80.2971,31756.0
2023-03-03 12:35:00,84.3,84.31,84.26,84.3,28560.0,80.2971,80.3066,80.259,80.2971,28560.0
2023-03-03 12:40:00,84.31,84.31,84.26,84.28,31342.0,80.3066,80.3066,80.259,80.278,31342.0
2023-03-03 12:45:00,84.28,84.32,84.26,84.28,45580.0,80.278,80.3161,80.259,80.278,45580.0
2023-03-03 12:50:00,84.27,84.33,84.27,84.32,20140.0,80.2685,80.3256,80.2685,80.3161,20140.0
2023-03-03 12:55:00,84.33,84.41,84.33,84.39,47169.0,80.3256,80.4019,80.3256,80.3828,47169.0
2023-03-03 13:00:00,84.39,84.44,84.38,84.42,24743.0,80.3828,80.4304,80.3733,80.4114,24743.0
2023-03-03 13:05:00,84.42,84.45,84.4,84.44,32951.0,80.4114,80.44,80.3923,80.4304,32951.0
2023-03-03 13:10:00,84.45,84.47,84.43,84.47,19158.0,80.44,80.459,80.4209,80.459,19158.0
2023-03-03 13:15:00,84.47,84.47,84.41,84.42,74055.0,80.459,80.459,80.4019,80.4114,74055.0
2023-03-03 13:20:00,84.42,84.43,84.37,84.42,48567.0,80.4114,80.4209,80.3638,80.4114,48567.0
2023-03-03 13:25:00,84.42,84.46,84.4,84.42,59717.0,80.4114,80.4495,80.3923,80.4114,59717.0
2023-03-03 13:30:00,84.42,84.44,84.33,84.36,86442.0,80.4114,80.4304,80.3256,80.3542,86442.0
2023-03-03 13:35:00,84.36,84.37,84.31,84.34,71365.0,80.3542,80.3638,80.3066,80.3352,71365.0
2023-03-03 13:40:00,84.34,84.39,84.33,84.38,81612.0,80.3352,80.3828,80.3256,80.3733,81612.0
2023-03-03 13:45:00,84.38,84.4,84.35,84.38,60969.0,80.3733,80.3923,80.3447,80.3733,60969.0
2023-03-03 13:50:00,84.37,84.38,84.33,84.35,42794.0,80.3638,80.3733,80.3256,80.3447,42794.0
2023-03-03 13:55:00,84.34,84.35,84.31,84.34,51601.0,80.3352,80.3447,80.3066,80.3352,51601.0
2023-03-03 14:00:00,84.34,84.34,84.26,84.27,62228.0,80.3352,80.3352,80.259,80.2685,62228.0
2023-03-03 14:05:00,84.26,84.32,84.25,84.3,51497.0,80.259,80.3161,80.2494,80.2971,51497.0
2023-03-03 14:10:00,84.31,84.41,84.3,84.4,76479.0,80.3066,80.4019,80.2971,80.3923,76479.0
2023-03-03 14:15:00,84.39,84.42,84.34,84.34,45788.0,80.3828,80.4114,80.3352,80.3352,45788.0
2023-03-03 14:20:00,84.34,84.39,84.34,84.38,60471.0,80.3352,80.3828,80.3352,80.3733,60471.0
2023-03-03 14:25:00,84.38,84.43,84.37,84.42,85138.0,80.3733,80.4209,80.3638,80.4114,85138.0
2023-03-03 14:30:00,84.42,84.46,84.41,84.44,54385.0,80.4114,80.4495,80.4019,80.4304,54385.0
2023-03-03 14:35:00,84.44,84.45,84.4,84.41,66757.0,80.4304,80.44,80.3923,80.4019,66757.0
2023-03-03 14:40:00,84.41,84.47,84.4,84.45,39884.0,80.4019,80.459,80.3923,80.44,39884.0
2023-03-03 14:45:00,84.45,84.48,84.41,84.46,32274.0,80.44,80.4685,80.4019,80.4495,32274.0
2023-03-03 14:50:00,84.45,84.5,84.45,84.46,35949.0,80.44,80.4876,80.44,80.4495,35949.0
2023-03-03 14:55:00,84.45,84.51,84.44,84.5,50425.0,80.44,80.4971,80.4304,80.4876,50425.0
2023-03-03 15:00:00,84.51,84.55,84.47,84.55,26377.0,80.4971,80.5352,80.459,80.5352,26377.0
2023-03-03 15:05:00,84.56,84.64,84.55,84.64,56271.0,80.5447,80.6209,80.5352,80.6209,56271.0
2023-03-03 15:10:00,84.63,84.63,84.56,84.56,42696.0,80.6114,80.6114,80.5447,80.5447,42696.0
2023-03-03 15:15:00,84.57,84.59,84.52,84.53,63668.0,80.5543,80.5733,80.5066,80.5162,63668.0
2023-03-03 15:20:00,84.54,84.57,84.5,84.51,46598.0,80.5257,80.5543,80.4876,80.4971,46598.0
2023-03-03 15:25:00,84.51,84.54,84.47,84.52,109900.0,80.4971,80.5257,80.459,80.5066,109900.0
2023-03-03 15:30:00,84.51,84.54,84.47,84.54,84965.0,80.4971,80.5257,80.459,80.5257,84965.0
2023-03-03 15:35:00,84.53,84.54,84.48,84.52,60236.0,80.5162,80.5257,80.4685,80.5066,60236.0
2023-03-03 15:40:00,84.51,84.55,84.47,84.54,78735.0,80.4971,80.5352,80.459,80.5257,78735.0
2023-03-03 15:45:00,84.54,84.56,84.51,84.55,143369.0,80.5257,80.5447,80.4971,80.5352,143369.0
2023-03-03 15:50:00,84.55,84.61,84.52,84.6,173979.0,80.5352,80.5924,80.5066,80.5828,173979.0
2023-03-03 15:55:00,84.59,84.65,84.57,84.59,245964.0,80.5733,80.6305,80.5543,80.5733,245964.0
2023-03-06 09:30:00,84.27,84.27,84.01,84.15,397877.0,80.2685,80.2685,80.0208,80.1542,397877.0
2023-03-06 09:35:00,84.14,84.19,84.04,84.06,97552.0,80.1447,80.1923,80.0494,80.0685,97552.0
2023-03-06 09:40:00,84.06,84.1,83.98,84.07,97864.0,80.0685,80.1066,79.9923,80.078,97864.0
2023-03-06 09:45:00,84.08,84.15,83.99,84.12,95583.0,80.0875,80.1542,80.0018,80.1256,95583.0
2023-03-06 09:50:00,84.12,84.17,84.02,84.1,65342.0,80.1256,80.1732,80.0304,80.1066,65342.0
2023-03-06 09:55:00,84.09,84.15,83.99,84.15,53850.0,80.097,80.1542,80.0018,80.1542,53850.0
2023-03-06 10:00:00,84.15,84.17,84.02,84.07,86243.0,80.1542,80.1732,80.0304,80.078,86243.0
2023-03-06 10:05:00,84.06,84.18,84.0,84.12,121619.0,80.0685,80.1828,80.0113,80.1256,121619.0
2023-03-06 10:10:00,84.12,84.15,84.04,84.06,53956.0,80.1256,80.1542,80.0494,80.0685,53956.0
2023-03-06 10:15:00,84.05,84.22,84.04,84.19,89513.0,80.0589,80.2209,80.0494,80.1923,89513.0
2023-03-06 10:20:00,84.19,84.21,84.02,84.12,71966.0,80.1923,80.2113,80.0304,80.1256,71966.0
2023-03-06 10:25:00,84.12,84.19,84.07,84.07,28453.0,80.1256,80.1923,80.078,80.078,28453.0
2023-03-06 10:30:00,84.08,84.19,84.08,84.16,38931.0,80.0875,80.1923,80.0875,80.1637,38931.0
2023-03-06 10:35:00,84.16,84.16,84.1,84.15,56144.0,80.1637,80.1637,80.1066,80.1542,56144.0
2023-03-06 10:40:00,84.14,84.14,84.01,84.12,51457.0,80.1447,80.1447,80.0208,80.1256,51457.0
2023-03-06 10:45:00,84.13,84.13,83.94,83.99,98026.0,80.1351,80.1351,79.9542,80.0018,98026.0
2023-03-06 10:50:00,83.99,84.02,83.94,84.01,57595.0,80.0018,80.0304,79.9542,80.0208,57595.0
2023-03-06 10:55:00,84.0,84.01,83.87,83.87,69611.0,80.0113,80.0208,79.8875,79.8875,69611.0
2023-03-06 11:00:00,83.87,83.93,83.87,83.9,28526.0,79.8875,79.9446,79.8875,79.9161,28526.0
2023-03-06 11:05:00,83.9,83.95,83.87,83.88,49754.0,79.9161,79.9637,79.8875,79.897,49754.0
2023-03-06 11:10:00,83.88,83.9,83.83,83.89,40711.0,79.897,79.9161,79.8494,79.9065,40711.0
2023-03-06 11:15:00,83.89,83.89,83.79,83.84,39147.0,79.9065,79.9065,79.8113,79.8589,39147.0
2023-03-06 11:20:00,83.85,83.86,83.7,83.74,57852.0,79.8684,79.878,79.7256,79.7637,57852.0
2023-03-06 11:25:00,83.74,83.76,83.65,83.69,36456.0,79.7637,79.7827,79.6779,79.716,36456.0
2023-03-06 11:30:00,83.7,83.71,83.63,83.63,41566.0,79.7256,79.7351,79.6589,79.6589,41566.0
2023-03-06 11:35:00,83.64,83.68,83.59,83.63,243980.0,79.6684,79.7065,79.6208,79.6589,243980.0
2023-03-06 11:40:00,83.63,83.63,83.57,83.6,86185.0,79.6589,79.6589,79.6017,79.6303,86185.0
2023-03-06 11:45:00,83.61,83.67,83.59,83.66,36049.0,79.6398,79.697,79.6208,79.6875,36049.0
2023-03-06 11:50:00,83.67,83.76,83.65,83.76,40115.0,79.697,79.7827,79.6779,79.7827,40115.0
2023-03-06 11:55:00,83.76,83.79,83.71,83.77,87770.0,79.7827,79.8113,79.7351,79.7922,87770.0
2023-03-06 12:00:00,83.77,83.77,83.67,83.76,30799.0,79.7922,79.7922,79.697,79.7827,30799.0
2023-03-06 12:05:00,83.75,83.79,83.71,83.79,18895.0,79.7732,79.8113,79.7351,79.8113,18895.0
2023-03-06 12:10:00,83.8,83.85,83.79,83.85,50412.0,79.8208,79.8684,79.8113,79.8684,50412.0
2023-03-06 12:15:00,83.85,83.85,83.78,83.84,76365.0,79.8684,79.8684,79.8018,79.8589,76365.0
2023-03-06 12:20:00,83.84,83.84,83.73,83.73,55271.0,79.8589,79.8589,79.7541,79.7541,55271.0
2023-03-06 12:25:00,83.73,83.74,83.65,83.66,81283.0,79.7541,79.7637,79.6779,79.6875,81283.0
2023-03-06 12:30:00,83.66,83.66,83.6,83.6,63280.0,79.6875,79.6875,79.6303,79.6303,63280.0
2023-03-06 12:35:00,83.61,83.63,83.56,83.58,83636.0,79.6398,79.6589,79.5922,79.6113,83636.0
2023-03-06 12:40:00,83.58,83.61,83.56,83.58,71123.0,79.6113,79.6398,79.5922,79.6113,71123.0
2023-03-06 12:45:00,83.58,83.59,83.5,83.51,101409.0,79.6113,79.6208,79.5351,79.5446,101409.0
2023-03-06 12:50:00,83.51,83.55,83.48,83.55,41349.0,79.5446,79.5827,79.516,79.5827,41349.0
2023-03-06 12:55:00,83.55,83.58,83.53,83.56,18966.0,79.5827,79.6113,79.5636,79.5922,18966.0
2023-03-06 13:00:00,83.56,83.59,83.54,83.56,18829.0,79.5922,79.6208,79.5732,79.5922,18829.0
2023-03-06 13:05:00,83.57,83.6,83.47,83.51,34004.0,79.6017,79.6303,79.5065,79.5446,34004.0
2023-03-06 13:10:00,83.5,83.5,83.46,83.49,24225.0,79.5351,79.5351,79.497,79.5255,24225.0
2023-03-06 13:15:00,83.49,83.52,83.45,83.5,31181.0,79.5255,79.5541,79.4874,79.5351,31181.0
2023-03-06 13:20:00,83.51,83.52,83.47,83.49,24641.0,79.5446,79.5541,79.5065,79.5255,24641.0
2023-03-06 13:25:00,83.49,83.53,83.45,83.49,25241.0,79.5255,79.5636,79.4874,79.5255,25241.0
2023-03-06 13:30:00,83.49,83.5,83.43,83.46,26945.0,79.5255,79.5351,79.4684,79.497,26945.0
2023-03-06 13:35:00,83.46,83.47,83.37,83.37,33330.0,79.497,79.5065,79.4112,79.4112,33330.0
2023-03-06 13:40:00,83.37,83.41,83.36,83.41,39091.0,79.4112,79.4493,79.4017,79.4493,39091.0
2023-03-06 13:45:00,83.39,83.39,83.32,83.34,34231.0,79.4303,79.4303,79.3636,79.3827,34231.0
2023-03-06 13:50:00,83.34,83.35,83.29,83.31,15492.0,79.3827,79.3922,79.335,79.3541,15492.0
2023-03-06 13:55:00,83.3,83.32,83.24,83.3,50343.0,79.3446,79.3636,79.2874,79.3446,50343.0
2023-03-06 14:00:00,83.3,83.33,83.28,83.33,32152.0,79.3446,79.3731,79.3255,79.3731,32152.0
2023-03-06 14:05:00,83.33,83.34,83.29,83.31,28014.0,79.3731,79.3827,79.335,79.3541,28014.0
2023-03-06 14:10:00,83.32,83.34,83.28,83.31,36235.0,79.3636,79.3827,79.3255,79.3541,36235.0
2023-03-06 14:15:00,83.3,83.3,83.15,83.16,30110.0,79.3446,79.3446,79.2017,79.2112,30110.0
2023-03-06 14:20:00,83.16,83.19,83.11,83.15,28430.0,79.2112,79.2398,79.1636,79.2017,28430.0
2023-03-06 14:25:00,83.16,83.17,83.09,83.17,30381.0,79.2112,79.2207,79.1445,79.2207,30381.0
2023-03-06 14:30:00,83.17,83.23,83.15,83.16,36974.0,79.2207,79.2779,79.2017,79.2112,36974.0
2023-03-06 14:35:00,83.16,83.17,83.11,83.16,20176.0,79.2112,79.2207,79.1636,79.2112,20176.0
2023-03-06 14:40:00,83.16,83.21,83.14,83.2,30200.0,79.2112,79.2588,79.1922,79.2493,30200.0
2023-03-06 14:45:00,83.19,83.19,83.12,83.15,25562.0,79.2398,79.2398,79.1731,79.2017,25562.0
2023-03-06 14:50:00,83.14,83.19,83.12,83.19,28429.0,79.1922,79.2398,79.1731,79.2398,28429.0
2023-03-06 14:55:00,83.19,83.24,83.18,83.22,32984.0,79.2398,79.2874,79.2303,79.2684,32984.0
2023-03-06 15:00:00,83.22,83.28,83.2,83.2,15286.0,79.2684,79.3255,79.2493,79.2493,15286.0
2023-03-06 15:05:00,83.21,83.33,83.2,83.32,26719.0,79.2588,79.3731,79.2493,79.3636,26719.0
2023-03-06 15:10:00,83.33,83.36,83.24,83.27,56381.0,79.3731,79.4017,79.2874,79.316,56381.0
2023-03-06 15:15:00,83.27,83.28,83.2,83.21,38378.0,79.316,79.3255,79.2493,79.2588,38378.0
2023-03-06 15:20:00,83.21,83.24,83.17,83.18,72284.0,79.2588,79.2874,79.2207,79.2303,72284.0
2023-03-06 15:25:00,83.17,83.22,83.14,83.16,53620.0,79.2207,79.2684,79.1922,79.2112,53620.0
2023-03-06 15:30:00,83.16,83.23,83.14,83.18,55890.0,79.2112,79.2779,79.1922,79.2303,55890.0
2023-03-06 15:35:00,83.18,83.26,83.17,83.23,44877.0,79.2303,79.3065,79.2207,79.2779,44877.0
2023-03-06 15:40:00,83.22,83.27,83.2,83.26,59426.0,79.2684,79.316,79.2493,79.3065,59426.0
2023-03-06 15:45:00,83.26,83.32,83.24,83.29,73199.0,79.3065,79.3636,79.2874,79.335,73199.0
2023-03-06 15:50:00,83.29,83.32,83.23,83.25,146588.0,79.335,79.3636,79.2779,79.2969,146588.0
2023-03-06 15:55:00,83.25,83.27,83.21,83.22,167032.0,79.2969,79.316,79.2588,79.2684,167032.0
2023-03-07 09:30:00,82.92,82.92,82.69,82.84,286382.0,78.9826,78.9826,78.7635,78.9064,286382.0
2023-03-07 09:35:00,82.84,82.86,82.7,82.79,101638.0,78.9064,78.9255,78.773,78.8588,101638.0
2023-03-07 09:40:00,82.79,82.84,82.57,82.58,77660.0,78.8588,78.9064,78.6492,78.6587,77660.0
2023-03-07 09:45:00,82.58,82.83,82.55,82.78,105294.0,78.6587,78.8969,78.6302,78.8493,105294.0
2023-03-07 09:50:00,82.79,82.89,82.79,82.88,61515.0,78.8588,78.954,78.8588,78.9445,61515.0
2023-03-07 09:55:00,82.88,82.91,82.81,82.9,45847.0,78.9445,78.9731,78.8778,78.9636,45847.0
2023-03-07 10:00:00,82.9,82.92,82.3,82.34,278946.0,78.9636,78.9826,78.392,78.4301,278946.0
2023-03-07 10:05:00,82.33,82.4,82.15,82.19,121610.0,78.4206,78.4873,78.2492,78.2873,121610.0
2023-03-07 10:10:00,82.18,82.31,82.07,82.3,73226.0,78.2777,78.4016,78.173,78.392,73226.0
2023-03-07 10:15:00,82.3,82.34,82.17,82.21,54126.0,78.392,78.4301,78.2682,78.3063,54126.0
2023-03-07 10:20:00,82.19,82.45,82.19,82.33,90230.0,78.2873,78.5349,78.2873,78.4206,90230.0
2023-03-07 10:25:00,82.33,82.35,82.21,82.26,122028.0,78.4206,78.4397,78.3063,78.3539,122028.0
2023-03-07 10:30:00,82.25,82.54,82.23,82.47,203723.0,78.3444,78.6206,78.3254,78.554,203723.0
2023-03-07 10:35:00,82.48,82.58,82.28,82.32,167761.0,78.5635,78.6587,78.373,78.4111,167761.0
2023-03-07 10:40:00,82.32,82.37,82.11,82.13,109936.0,78.4111,78.4587,78.2111,78.2301,109936.0
2023-03-07 10:45:00,82.13,82.27,82.09,82.19,85219.0,78.2301,78.3635,78.192,78.2873,85219.0
2023-03-07 10:50:00,82.19,82.2,81.89,82.03,68205.0,78.2873,78.2968,78.0015,78.1349,68205.0
2023-03-07 10:55:00,82.02,82.03,81.79,81.8,66118.0,78.1253,78.1349,77.9063,77.9158,66118.0
2023-03-07 11:00:00,81.81,81.97,81.78,81.89,92964.0,77.9253,78.0777,77.8967,78.0015,92964.0
2023-03-07 11:05:00,81.88,81.94,81.84,81.9,67202.0,77.992,78.0491,77.9539,78.011,67202.0
2023-03-07 11:10:00,81.9,81.99,81.8,81.81,88304.0,78.011,78.0968,77.9158,77.9253,88304.0
2023-03-07 11:15:00,81.81,81.87,81.78,81.85,93885.0,77.9253,77.9825,77.8967,77.9634,93885.0
2023-03-07 11:20:00,81.86,81.87,81.74,81.78,45622.0,77.9729,77.9825,77.8586,77.8967,45622.0
2023-03-07 11:25:00,81.79,81.86,81.73,81.74,83325.0,77.9063,77.9729,77.8491,77.8586,83325.0
2023-03-07 11:30:00,81.73,81.79,81.69,81.71,53501.0,77.8491,77.9063,77.811,77.8301,53501.0
2023-03-07 11:35:00,81.71,81.79,81.69,81.75,41505.0,77.8301,77.9063,77.811,77.8682,41505.0
2023-03-07 11:40:00,81.75,81.86,81.65,81.84,100892.0,77.8682,77.9729,77.7729,77.9539,100892.0
2023-03-07 11:45:00,81.84,81.87,81.76,81.84,48373.0,77.9539,77.9825,77.8777,77.9539,48373.0
2023-03-07 11:50:00,81.84,81.89,81.76,81.78,83532.0,77.9539,78.0015,77.8777,77.8967,83532.0
2023-03-07 11:55:00,81.77,81.82,81.72,81.81,74003.0,77.8872,77.9348,77.8396,77.9253,74003.0
2023-03-07 12:00:00,81.8,81.88,81.79,81.85,175391.0,77.9158,77.992,77.9063,77.9634,175391.0
2023-03-07 12:05:00,81.85,81.89,81.81,81.88,35303.0,77.9634,78.0015,77.9253,77.992,35303.0
2023-03-07 12:10:00,81.87,81.94,81.8,81.81,29880.0,77.9825,78.0491,77.9158,77.9253,29880.0
2023-03-07 12:15:00,81.81,81.93,81.8,81.93,37452.0,77.9253,78.0396,77.9158,78.0396,37452.0
2023-03-07 12:20:00,81.94,82.18,81.91,81.97,128584.0,78.0491,78.2777,78.0206,78.0777,128584.0
2023-03-07 12:25:00,81.96,82.1,81.96,82.0,72100.0,78.0682,78.2015,78.0682,78.1063,72100.0
2023-03-07 12:30:00,81.99,82.02,81.96,81.98,39320.0,78.0968,78.1253,78.0682,78.0872,39320.0
2023-03-07 12:35:00,81.97,81.99,81.89,81.93,35185.0,78.0777,78.0968,78.0015,78.0396,35185.0
2023-03-07 12:40:00,81.94,81.94,81.87,81.91,53227.0,78.0491,78.0491,77.9825,78.0206,53227.0
2023-03-07 12:45:00,81.91,81.98,81.89,81.96,31123.0,78.0206,78.0872,78.0015,78.0682,31123.0
2023-03-07 12:50:00,81.95,81.99,81.86,81.86,27623.0,78.0587,78.0968,77.9729,77.9729,27623.0
2023-03-07 12:55:00,81.87,81.91,81.83,81.84,31006.0,77.9825,78.0206,77.9444,77.9539,31006.0
2023-03-07 13:00:00,81.83,81.84,81.67,81.67,43368.0,77.9444,77.9539,77.792,77.792,43368.0
2023-03-07 13:05:00,81.68,81.68,81.59,81.64,30026.0,77.8015,77.8015,77.7158,77.7634,30026.0
2023-03-07 13:10:00,81.65,81.66,81.62,81.64,23635.0,77.7729,77.7824,77.7443,77.7634,23635.0
2023-03-07 13:15:00,81.64,81.69,81.64,81.67,21224.0,77.7634,77.811,77.7634,77.792,21224.0
2023-03-07 13:20:00,81.68,81.69,81.62,81.62,37641.0,77.8015,77.811,77.7443,77.7443,37641.0
2023-03-07 13:25:00,81.63,81.67,81.61,81.64,35516.0,77.7539,77.792,77.7348,77.7634,35516.0
2023-03-07 13:30:00,81.64,81.69,81.58,81.58,18887.0,77.7634,77.811,77.7062,77.7062,18887.0
2023-03-07 13:35:00,81.57,81.62,81.53,81.55,20209.0,77.6967,77.7443,77.6586,77.6777,20209.0
2023-03-07 13:40:00,81.55,81.55,81.47,81.48,25836.0,77.6777,77.6777,77.6015,77.611,25836.0
2023-03-07 13:45:00,81.48,81.55,81.45,81.46,26101.0,77.611,77.6777,77.5824,77.5919,26101.0
2023-03-07 13:50:00,81.47,81.49,81.43,81.44,29615.0,77.6015,77.6205,77.5634,77.5729,29615.0
2023-03-07 13:55:00,81.45,81.48,81.41,81.43,42821.0,77.5824,77.611,77.5443,77.5634,42821.0
2023-03-07 14:00:00,81.42,81.54,81.42,81.5,54666.0,77.5538,77.6681,77.5538,77.63,54666.0
2023-03-07 14:05:00,81.49,81.53,81.46,81.51,41769.0,77.6205,77.6586,77.5919,77.6396,41769.0
2023-03-07 14:10:00,81.5,81.54,81.49,81.52,21142.0,77.63,77.6681,77.6205,77.6491,21142.0
2023-03-07 14:15:00,81.5,81.57,81.47,81.55,35745.0,77.63,77.6967,77.6015,77.6777,35745.0
2023-03-07 14:20:00,81.56,81.58,81.44,81.47,27163.0,77.6872,77.7062,77.5729,77.6015,27163.0
2023-03-07 14:25:00,81.48,81.51,81.47,81.48,25806.0,77.611,77.6396,77.6015,77.611,25806.0
2023-03-07 14:30:00,81.48,81.54,81.44,81.45,32527.0,77.611,77.6681,77.5729,77.5824,32527.0
2023-03-07 14:35:00,81.45,81.46,81.41,81.42,24267.0,77.5824,77.5919,77.5443,77.5538,24267.0
2023-03-07 14:40:00,81.42,81.48,81.41,81.42,39211.0,77.5538,77.611,77.5443,77.5538,39211.0
2023-03-07 14:45:00,81.42,81.45,81.38,81.39,38020.0,77.5538,77.5824,77.5157,77.5253,38020.0
2023-03-07 14:50:00,81.38,81.41,81.32,81.33,36552.0,77.5157,77.5443,77.4586,77.4681,36552.0
2023-03-07 14:55:00,81.33,81.34,81.3,81.31,26502.0,77.4681,77.4776,77.4395,77.4491,26502.0
2023-03-07 15:00:00,81.31,81.4,81.31,81.39,33899.0,77.4491,77.5348,77.4491,77.5253,33899.0
2023-03-07 15:05:00,81.38,81.45,81.38,81.42,29330.0,77.5157,77.5824,77.5157,77.5538,29330.0
2023-03-07 15:10:00,81.42,81.54,81.42,81.52,37666.0,77.5538,77.6681,77.5538,77.6491,37666.0
2023-03-07 15:15:00,81.53,81.58,81.52,81.57,31075.0,77.6586,77.7062,77.6491,77.6967,31075.0
2023-03-07 15:20:00,81.58,81.6,81.54,81.54,31835.0,77.7062,77.7253,77.6681,77.6681,31835.0
2023-03-07 15:25:00,81.53,81.54,81.44,81.48,51193.0,77.6586,77.6681,77.5729,77.611,51193.0
2023-03-07 15:30:00,81.48,81.65,81.47,81.62,66729.0,77.611,77.7729,77.6015,77.7443,66729.0
2023-03-07 15:35:00,81.63,81.75,81.62,81.7,55198.0,77.7539,77.8682,77.7443,77.8205,55198.0
2023-03-07 15:40:00,81.71,81.76,81.63,81.64,66082.0,77.8301,77.8777,77.7539,77.7634,66082.0
2023-03-07 15:45:00,81.63,81.64,81.54,81.6,187943.0,77.7539,77.7634,77.6681,77.7253,187943.0
2023-03-07 15:50:00,81.61,81.64,81.53,81.54,207451.0,77.7348,77.7634,77.6586,77.6681,207451.0
2023-03-07 15:55:00,81.54,81.59,81.52,81.58,388481.0,77.6681,77.7158,77.6491,77.7062,388481.0
2023-03-08 09:30:00,81.63,81.65,81.45,81.48,161829.0,77.7539,77.7729,77.5824,77.611,161829.0
2023-03-08 09:35:00,81.48,81.59,81.35,81.4,88889.0,77.611,77.7158,77.4872,77.5348,88889.0
2023-03-08 09:40:00,81.4,81.57,81.39,81.48,82399.0,77.5348,77.6967,77.5253,77.611,82399.0
2023-03-08 09:45:00,81.48,81.74,81.48,81.72,228799.0,77.611,77.8586,77.611,77.8396,228799.0
2023-03-08 09:50:00,81.73,81.88,81.73,81.85,35196.0,77.8491,77.992,77.8491,77.9634,35196.0
2023-03-08 09:55:00,81.87,82.0,81.86,81.94,40039.0,77.9825,78.1063,77.9729,78.0491,40039.0
2023-03-08 10:00:00,81.95,81.96,81.52,81.84,277252.0,78.0587,78.0682,77.6491,77.9539,277252.0
2023-03-08 10:05:00,81.85,81.97,81.78,81.93,94380.0,77.9634,78.0777,77.8967,78.0396,94380.0
2023-03-08 10:10:00,81.92,82.05,81.9,81.94,71409.0,78.0301,78.1539,78.011,78.0491,71409.0
2023-03-08 10:15:00,81.93,81.93,81.76,81.81,62874.0,78.0396,78.0396,77.8777,77.9253,62874.0
2023-03-08 10:20:00,81.82,82.12,81.7,82.1,102116.0,77.9348,78.2206,77.8205,78.2015,102116.0
2023-03-08 10:25:00,82.09,82.11,81.91,81.92,75140.0,78.192,78.2111,78.0206,78.0301,75140.0
2023-03-08 10:30:00,81.92,82.15,81.85,82.14,173690.0,78.0301,78.2492,77.9634,78.2396,173690.0
2023-03-08 10:35:00,82.14,82.19,82.04,82.06,51464.0,78.2396,78.2873,78.1444,78.1634,51464.0
2023-03-08 10:40:00,82.06,82.07,81.95,81.99,70865.0,78.1634,78.173,78.0587,78.0968,70865.0
2023-03-08 10:45:00,82.01,82.01,81.86,81.87,40614.0,78.1158,78.1158,77.9729,77.9825,40614.0
2023-03-08 10:50:00,81.86,81.94,81.82,81.82,77337.0,77.9729,78.0491,77.9348,77.9348,77337.0
2023-03-08 10:55:00,81.81,81.85,81.77,81.82,48463.0,77.9253,77.9634,77.8872,77.9348,48463.0
2023-03-08 11:00:00,81.83,81.9,81.8,81.83,51937.0,77.9444,78.011,77.9158,77.9444,51937.0
2023-03-08 11:05:00,81.84,81.96,81.84,81.89,40507.0,77.9539,78.0682,77.9539,78.0015,40507.0
2023-03-08 11:10:00,81.89,81.93,81.81,81.87,33412.0,78.0015,78.0396,77.9253,77.9825,33412.0
2023-03-08 11:15:00,81.87,81.92,81.85,81.86,34830.0,77.9825,78.0301,77.9634,77.9729,34830.0
2023-03-08 11:20:00,81.87,81.94,81.84,81.91,31389.0,77.9825,78.0491,77.9539,78.0206,31389.0
2023-03-08 11:25:00,81.91,81.99,81.86,81.9,108875.0,78.0206,78.0968,77.9729,78.011,108875.0
2023-03-08 11:30:00,81.91,81.92,81.78,81.79,67938.0,78.0206,78.0301,77.8967,77.9063,67938.0
2023-03-08 11:35:00,81.78,81.81,81.72,81.81,84241.0,77.8967,77.9253,77.8396,77.9253,84241.0
2023-03-08 11:40:00,81.81,81.91,81.81,81.85,27676.0,77.9253,78.0206,77.9253,77.9634,27676.0
2023-03-08 11:45:00,81.86,82.09,81.86,82.05,44889.0,77.9729,78.192,77.9729,78.1539,44889.0
2023-03-08 11:50:00,82.06,82.11,82.03,82.05,74733.0,78.1634,78.2111,78.1349,78.1539,74733.0
2023-03-08 11:55:00,82.05,82.07,81.98,82.02,71028.0,78.1539,78.173,78.0872,78.1253,71028.0
2023-03-08 12:00:00,82.02,82.03,81.91,81.92,42300.0,78.1253,78.1349,78.0206,78.0301,42300.0
2023-03-08 12:05:00,81.91,81.92,81.76,81.76,52655.0,78.0206,78.0301,77.8777,77.8777,52655.0
2023-03-08 12:10:00,81.76,81.77,81.7,81.72,42580.0,77.8777,77.8872,77.8205,77.8396,42580.0
2023-03-08 12:15:00,81.73,81.81,81.7,81.8,51168.0,77.8491,77.9253,77.8205,77.9158,51168.0
2023-03-08 12:20:00,81.8,81.81,81.75,81.78,20121.0,77.9158,77.9253,77.8682,77.8967,20121.0
2023-03-08 12:25:00,81.77,81.77,81.66,81.68,33614.0,77.8872,77.8872,77.7824,77.8015,33614.0
2023-03-08 12:30:00,81.68,81.68,81.55,81.64,39076.0,77.8015,77.8015,77.6777,77.7634,39076.0
2023-03-08 12:35:00,81.65,81.76,81.64,81.72,21492.0,77.7729,77.8777,77.7634,77.8396,21492.0
2023-03-08 12:40:00,81.73,81.77,81.72,81.76,27640.0,77.8491,77.8872,77.8396,77.8777,27640.0
2023-03-08 12:45:00,81.75,81.79,81.72,81.76,18788.0,77.8682,77.9063,77.8396,77.8777,18788.0
2023-03-08 12:50:00,81.76,81.78,81.73,81.77,31768.0,77.8777,77.8967,77.8491,77.8872,31768.0
2023-03-08 12:55:00,81.77,81.8,81.74,81.78,34953.0,77.8872,77.9158,77.8586,77.8967,34953.0
2023-03-08 13:00:00,81.77,81.83,81.7,81.73,66156.0,77.8872,77.9444,77.8205,77.8491,66156.0
2023-03-08 13:05:00,81.73,81.8,81.72,81.75,26739.0,77.8491,77.9158,77.8396,77.8682,26739.0
2023-03-08 13:10:00,81.74,81.78,81.67,81.72,36130.0,77.8586,77.8967,77.792,77.8396,36130.0
2023-03-08 13:15:00,81.72,81.74,81.64,81.68,30331.0,77.8396,77.8586,77.7634,77.8015,30331.0
2023-03-08 13:20:00,81.68,81.69,81.64,81.65,13339.0,77.8015,77.811,77.7634,77.7729,13339.0
2023-03-08 13:25:00,81.65,81.65,81.54,81.54,25058.0,77.7729,77.7729,77.6681,77.6681,25058.0
2023-03-08 13:30:00,81.54,81.6,81.51,81.57,57428.0,77.6681,77.7253,77.6396,77.6967,57428.0
2023-03-08 13:35:00,81.57,81.58,81.53,81.54,31810.0,77.6967,77.7062,77.6586,77.6681,31810.0
2023-03-08 13:40:00,81.53,81.54,81.5,81.53,43156.0,77.6586,77.6681,77.63,77.6586,43156.0
2023-03-08 13:45:00,81.52,81.55,81.49,81.52,33833.0,77.6491,77.6777,77.6205,77.6491,33833.0
2023-03-08 13:50:00,81.52,81.59,81.5,81.58,53988.0,77.6491,77.7158,77.63,77.7062,53988.0
2023-03-08 13:55:00,81.59,81.61,81.54,81.61,61785.0,77.7158,77.7348,77.6681,77.7348,61785.0
2023-03-08 14:00:00,81.62,81.68,81.61,81.63,36161.0,77.7443,77.8015,77.7348,77.7539,36161.0
2023-03-08 14:05:00,81.63,81.66,81.61,81.66,15725.0,77.7539,77.7824,77.7348,77.7824,15725.0
2023-03-08 14:10:00,81.66,81.73,81.66,81.67,50937.0,77.7824,77.8491,77.7824,77.792,50937.0
2023-03-08 14:15:00,81.66,81.69,81.63,81.65,63886.0,77.7824,77.811,77.7539,77.7729,63886.0
2023-03-08 14:20:00,81.66,81.69,81.62,81.64,17485.0,77.7824,77.811,77.7443,77.7634,17485.0
2023-03-08 14:25:00,81.63,81.69,81.62,81.69,39206.0,77.7539,77.811,77.7443,77.811,39206.0
2023-03-08 14:30:00,81.69,81.71,81.63,81.67,62461.0,77.811,77.8301,77.7539,77.792,62461.0
2023-03-08 14:35:00,81.66,81.72,81.64,81.68,28403.0,77.7824,77.8396,77.7634,77.8015,28403.0
2023-03-08 14:40:00,81.68,81.71,81.63,81.66,26441.0,77.8015,77.8301,77.7539,77.7824,26441.0
2023-03-08 14:45:00,81.66,81.69,81.64,81.67,45095.0,77.7824,77.811,77.7634,77.792,45095.0
2023-03-08 14:50:00,81.67,81.68,81.62,81.67,36770.0,77.792,77.8015,77.7443,77.792,36770.0
2023-03-08 14:55:00,81.67,81.69,81.63,81.63,45420.0,77.792,77.811,77.7539,77.7539,45420.0
2023-03-08 15:00:00,81.64,81.68,81.61,81.63,45781.0,77.7634,77.8015,77.7348,77.7539,45781.0
2023-03-08 15:05:00,81.63,81.68,81.58,81.67,33433.0,77.7539,77.8015,77.7062,77.792,33433.0
2023-03-08 15:10:00,81.67,81.71,81.64,81.69,50139.0,77.792,77.8301,77.7634,77.811,50139.0
2023-03-08 15:15:00,81.69,81.7,81.66,81.67,39355.0,77.811,77.8205,77.7824,77.792,39355.0
2023-03-08 15:20:00,81.67,81.7,81.62,81.62,48521.0,77.792,77.8205,77.7443,77.7443,48521.0
2023-03-08 15:25:00,81.61,81.64,81.58,81.6,44567.0,77.7348,77.7634,77.7062,77.7253,44567.0
2023-03-08 15:30:00,81.61,81.66,81.6,81.65,59712.0,77.7348,77.7824,77.7253,77.7729,59712.0
2023-03-08 15:35:00,81.65,81.83,81.65,81.8,98461.0,77.7729,77.9444,77.7729,77.9158,98461.0
2023-03-08 15:40:00,81.81,81.9,81.79,81.9,90327.0,77.9253,78.011,77.9063,78.011,90327.0
2023-03-08 15:45:00,81.89,81.98,81.88,81.94,109062.0,78.0015,78.0872,77.992,78.0491,109062.0
2023-03-08 15:50:00,81.95,82.0,81.92,81.99,143438.0,78.0587,78.1063,78.0301,78.0968,143438.0
2023-03-08 15:55:00,81.98,82.04,81.95,81.98,368899.0,78.0872,78.1444,78.0587,78.0872,368899.0
2023-03-09 09:30:00,82.03,82.22,81.99,82.21,129319.0,78.1349,78.3158,78.0968,78.3063,129319.0
2023-03-09 09:35:00,82.21,82.24,81.98,82.06,59738.0,78.3063,78.3349,78.0872,78.1634,59738.0
2023-03-09 09:40:00,82.07,82.11,82.0,82.07,41991.0,78.173,78.2111,78.1063,78.173,41991.0
2023-03-09 09:45:00,82.07,82.32,82.07,82.3,42507.0,78.173,78.4111,78.173,78.392,42507.0
2023-03-09 09:50:00,82.3,82.31,82.04,82.05,122444.0,78.392,78.4016,78.1444,78.1539,122444.0
2023-03-09 09:55:00,82.05,82.08,81.97,82.02,61802.0,78.1539,78.1825,78.0777,78.1253,61802.0
2023-03-09 10:00:00,82.02,82.07,81.96,82.03,148488.0,78.1253,78.173,78.0682,78.1349,148488.0
2023-03-09 10:05:00,82.06,82.13,81.89,81.96,111224.0,78.1634,78.2301,78.0015,78.0682,111224.0
2023-03-09 10:10:00,81.96,82.0,81.81,81.84,57126.0,78.0682,78.1063,77.9253,77.9539,57126.0
2023-03-09 10:15:00,81.82,81.86,81.68,81.75,100677.0,77.9348,77.9729,77.8015,77.8682,100677.0
2023-03-09 10:20:00,81.74,81.78,81.62,81.63,60802.0,77.8586,77.8967,77.7443,77.7539,60802.0
2023-03-09 10:25:00,81.63,81.64,81.51,81.55,39082.0,77.7539,77.7634,77.6396,77.6777,39082.0
2023-03-09 10:30:00,81.55,81.71,81.55,81.7,60028.0,77.6777,77.8301,77.6777,77.8205,60028.0
2023-03-09 10:35:00,81.71,81.78,81.7,81.73,53529.0,77.8301,77.8967,77.8205,77.8491,53529.0
2023-03-09 10:40:00,81.74,81.8,81.71,81.79,53841.0,77.8586,77.9158,77.8301,77.9063,53841.0
2023-03-09 10:45:00,81.78,81.8,81.71,81.74,49966.0,77.8967,77.9158,77.8301,77.8586,49966.0
2023-03-09 10:50:00,81.74,81.76,81.7,81.74,48762.0,77.8586,77.8777,77.8205,77.8586,48762.0
2023-03-09 10:55:00,81.7,81.71,81.55,81.56,53726.0,77.8205,77.8301,77.6777,77.6872,53726.0
2023-03-09 11:00:00,81.56,81.56,81.45,81.49,65676.0,77.6872,77.6872,77.5824,77.6205,65676.0
2023-03-09 11:05:00,81.49,81.49,81.34,81.36,58067.0,77.6205,77.6205,77.4776,77.4967,58067.0
2023-03-09 11:10:00,81.37,81.4,81.33,81.34,34589.0,77.5062,77.5348,77.4681,77.4776,34589.0
2023-03-09 11:15:00,81.35,81.41,81.3,81.34,36727.0,77.4872,77.5443,77.4395,77.4776,36727.0
2023-03-09 11:20:00,81.34,81.4,81.33,81.39,27986.0,77.4776,77.5348,77.4681,77.5253,27986.0
2023-03-09 11:25:00,81.4,81.4,81.17,81.18,33309.0,77.5348,77.5348,77.3157,77.3252,33309.0
2023-03-09 11:30:00,81.18,81.25,81.17,81.22,63853.0,77.3252,77.3919,77.3157,77.3633,63853.0
2023-03-09 11:35:00,81.23,81.26,81.18,81.19,48856.0,77.3729,77.4014,77.3252,77.3348,48856.0
2023-03-09 11:40:00,81.19,81.26,81.19,81.22,71128.0,77.3348,77.4014,77.3348,77.3633,71128.0
2023-03-09 11:45:00,81.22,81.27,81.18,81.21,45372.0,77.3633,77.411,77.3252,77.3538,45372.0
2023-03-09 11:50:00,81.2,81.22,81.12,81.18,62469.0,77.3443,77.3633,77.2681,77.3252,62469.0
2023-03-09 11:55:00,81.18,81.18,81.11,81.12,41765.0,77.3252,77.3252,77.2585,77.2681,41765.0
2023-03-09 12:00:00,81.12,81.15,80.95,81.03,120769.0,77.2681,77.2966,77.1061,77.1823,120769.0
2023-03-09 12:05:00,81.02,81.1,80.99,81.09,54282.0,77.1728,77.249,77.1442,77.2395,54282.0
2023-03-09 12:10:00,81.11,81.14,81.1,81.11,36415.0,77.2585,77.2871,77.249,77.2585,36415.0
2023-03-09 12:15:00,81.12,81.17,81.09,81.15,66088.0,77.2681,77.3157,77.2395,77.2966,66088.0
2023-03-09 12:20:00,81.15,81.18,81.12,81.13,34336.0,77.2966,77.3252,77.2681,77.2776,34336.0
2023-03-09 12:25:00,81.13,81.19,81.11,81.17,36817.0,77.2776,77.3348,77.2585,77.3157,36817.0
2023-03-09 12:30:00,81.16,81.16,81.04,81.06,38610.0,77.3062,77.3062,77.1919,77.2109,38610.0
2023-03-09 12:35:00,81.06,81.06,80.89,80.91,52715.0,77.2109,77.2109,77.049,77.068,52715.0
2023-03-09 12:40:00,80.9,80.98,80.86,80.87,110890.0,77.0585,77.1347,77.0204,77.0299,110890.0
2023-03-09 12:45:00,80.88,80.89,80.76,80.81,94689.0,77.0395,77.049,76.9252,76.9728,94689.0
2023-03-09 12:50:00,80.8,80.86,80.78,80.86,60917.0,76.9633,77.0204,76.9442,77.0204,60917.0
2023-03-09 12:55:00,80.85,80.87,80.81,80.82,19611.0,77.0109,77.0299,76.9728,76.9823,19611.0
2023-03-09 13:00:00,80.81,80.88,80.76,80.85,104889.0,76.9728,77.0395,76.9252,77.0109,104889.0
2023-03-09 13:05:00,80.84,80.89,80.82,80.83,36555.0,77.0014,77.049,76.9823,76.9918,36555.0
2023-03-09 13:10:00,80.83,80.85,80.78,80.81,34027.0,76.9918,77.0109,76.9442,76.9728,34027.0
2023-03-09 13:15:00,80.8,80.82,80.75,80.76,39957.0,76.9633,76.9823,76.9156,76.9252,39957.0
2023-03-09 13:20:00,80.77,80.84,80.75,80.76,30349.0,76.9347,77.0014,76.9156,76.9252,30349.0
2023-03-09 13:25:00,80.75,80.75,80.62,80.69,55803.0,76.9156,76.9156,76.7918,76.8585,55803.0
2023-03-09 13:30:00,80.68,80.85,80.6,80.61,75549.0,76.849,77.0109,76.7728,76.7823,75549.0
2023-03-09 13:35:00,80.6,80.63,80.52,80.52,49270.0,76.7728,76.8013,76.6966,76.6966,49270.0
2023-03-09 13:40:00,80.52,80.66,80.52,80.62,74067.0,76.6966,76.8299,76.6966,76.7918,74067.0
2023-03-09 13:45:00,80.62,80.63,80.4,80.42,115213.0,76.7918,76.8013,76.5823,76.6013,115213.0
2023-03-09 13:50:00,80.41,80.48,80.34,80.47,110492.0,76.5918,76.6585,76.5251,76.6489,110492.0
2023-03-09 13:55:00,80.48,80.51,80.44,80.5,40131.0,76.6585,76.687,76.6204,76.6775,40131.0
2023-03-09 14:00:00,80.5,80.54,80.37,80.39,95512.0,76.6775,76.7156,76.5537,76.5727,95512.0
2023-03-09 14:05:00,80.38,80.44,80.37,80.42,38980.0,76.5632,76.6204,76.5537,76.6013,38980.0
2023-03-09 14:10:00,80.42,80.46,80.36,80.46,66918.0,76.6013,76.6394,76.5442,76.6394,66918.0
2023-03-09 14:15:00,80.46,80.52,80.43,80.51,55894.0,76.6394,76.6966,76.6108,76.687,55894.0
2023-03-09 14:20:00,80.51,80.62,80.5,80.62,52931.0,76.687,76.7918,76.6775,76.7918,52931.0
2023-03-09 14:25:00,80.63,80.66,80.49,80.49,39773.0,76.8013,76.8299,76.668,76.668,39773.0
2023-03-09 14:30:00,80.48,80.5,80.33,80.38,84459.0,76.6585,76.6775,76.5156,76.5632,84459.0
2023-03-09 14:35:00,80.37,80.47,80.37,80.44,53836.0,76.5537,76.6489,76.5537,76.6204,53836.0
2023-03-09 14:40:00,80.44,80.52,80.44,80.47,43764.0,76.6204,76.6966,76.6204,76.6489,43764.0
2023-03-09 14:45:00,80.46,80.56,80.4,80.43,46003.0,76.6394,76.7347,76.5823,76.6108,46003.0
2023-03-09 14:50:00,80.43,80.43,80.3,80.35,58218.0,76.6108,76.6108,76.487,76.5346,58218.0
2023-03-09 14:55:00,80.34,80.36,80.22,80.24,41865.0,76.5251,76.5442,76.4108,76.4299,41865.0
2023-03-09 15:00:00,80.24,80.29,80.12,80.12,99662.0,76.4299,76.4775,76.3156,76.3156,99662.0
2023-03-09 15:05:00,80.12,80.15,80.07,80.12,57759.0,76.3156,76.3441,76.2679,76.3156,57759.0
2023-03-09 15:10:00,80.11,80.17,80.04,80.06,89435.0,76.306,76.3632,76.2394,76.2584,89435.0
2023-03-09 15:15:00,80.05,80.05,79.79,79.79,134155.0,76.2489,76.2489,76.0012,76.0012,134155.0
2023-03-09 15:20:00,79.79,79.89,79.63,79.79,102188.0,76.0012,76.0965,75.8488,76.0012,102188.0
2023-03-09 15:25:00,79.77,80.0,79.76,79.84,109997.0,75.9822,76.2013,75.9727,76.0489,109997.0
2023-03-09 15:30:00,79.84,80.09,79.78,80.05,161489.0,76.0489,76.287,75.9917,76.2489,161489.0
2023-03-09 15:35:00,80.05,80.09,79.91,80.08,115755.0,76.2489,76.287,76.1155,76.2775,115755.0
2023-03-09 15:40:00,80.08,80.09,79.98,80.01,80657.0,76.2775,76.287,76.1822,76.2108,80657.0
2023-03-09 15:45:00,80.01,80.04,79.87,80.01,109002.0,76.2108,76.2394,76.0774,76.2108,109002.0
2023-03-09 15:50:00,80.0,80.15,79.98,80.04,176502.0,76.2013,76.3441,76.1822,76.2394,176502.0
2023-03-09 15:55:00,80.04,80.06,79.82,79.89,270866.0,76.2394,76.2584,76.0298,76.0965,270866.0
2023-03-10 09:30:00,79.91,79.93,79.51,79.57,275008.0,76.1155,76.1346,75.7345,75.7917,275008.0
2023-03-10 09:35:00,79.58,79.61,79.39,79.42,172848.0,75.8012,75.8298,75.6202,75.6488,172848.0
2023-03-10 09:40:00,79.42,79.55,79.22,79.24,217878.0,75.6488,75.7726,75.4583,75.4773,217878.0
2023-03-10 09:45:00,79.23,79.26,78.96,79.18,318073.0,75.4678,75.4964,75.2106,75.4202,318073.0
2023-03-10 09:50:00,79.17,79.55,79.12,79.32,294839.0,75.4107,75.7726,75.363,75.5535,294839.0
2023-03-10 09:55:00,79.32,79.64,79.29,79.55,229840.0,75.5535,75.8584,75.525,75.7726,229840.0
2023-03-10 10:00:00,79.56,79.82,79.56,79.68,178852.0,75.7821,76.0298,75.7821,75.8965,178852.0
2023-03-10 10:05:00,79.68,79.9,79.68,79.83,160639.0,75.8965,76.106,75.8965,76.0393,160639.0
2023-03-10 10:10:00,79.82,79.84,79.61,79.69,146134.0,76.0298,76.0489,75.8298,75.906,146134.0
2023-03-10 10:15:00,79.68,79.71,79.48,79.54,145579.0,75.8965,75.925,75.7059,75.7631,145579.0
2023-03-10 10:20:00,79.52,79.63,79.41,79.61,143792.0,75.744,75.8488,75.6393,75.8298,143792.0
2023-03-10 10:25:00,79.62,79.72,79.48,79.54,159461.0,75.8393,75.9346,75.7059,75.7631,159461.0
2023-03-10 10:30:00,79.55,79.87,79.53,79.76,189412.0,75.7726,76.0774,75.7536,75.9727,189412.0
2023-03-10 10:35:00,79.77,79.86,79.65,79.66,180792.0,75.9822,76.0679,75.8679,75.8774,180792.0
2023-03-10 10:40:00,79.66,79.72,79.35,79.37,155168.0,75.8774,75.9346,75.5821,75.6012,155168.0
2023-03-10 10:45:00,79.36,79.46,79.33,79.43,112115.0,75.5916,75.6869,75.5631,75.6583,112115.0
2023-03-10 10:50:00,79.41,79.46,79.25,79.41,122818.0,75.6393,75.6869,75.4869,75.6393,122818.0
2023-03-10 10:55:00,79.4,79.75,79.4,79.73,176628.0,75.6297,75.9631,75.6297,75.9441,176628.0
2023-03-10 11:00:00,79.73,79.73,79.54,79.59,115958.0,75.9441,75.9441,75.7631,75.8107,115958.0
2023-03-10 11:05:00,79.58,79.65,79.54,79.63,88861.0,75.8012,75.8679,75.7631,75.8488,88861.0
2023-03-10 11:10:00,79.64,79.71,79.51,79.57,106155.0,75.8584,75.925,75.7345,75.7917,106155.0
2023-03-10 11:15:00,79.56,79.59,79.36,79.45,96152.0,75.7821,75.8107,75.5916,75.6774,96152.0
2023-03-10 11:20:00,79.45,79.71,79.43,79.67,157127.0,75.6774,75.925,75.6583,75.8869,157127.0
2023-03-10 11:25:00,79.65,79.81,79.64,79.74,127406.0,75.8679,76.0203,75.8584,75.9536,127406.0
2023-03-10 11:30:00,79.74,79.9,79.73,79.85,167021.0,75.9536,76.106,75.9441,76.0584,167021.0
2023-03-10 11:35:00,79.86,79.87,79.65,79.71,167341.0,76.0679,76.0774,75.8679,75.925,167341.0
2023-03-10 11:40:00,79.72,79.79,79.52,79.55,171667.0,75.9346,76.0012,75.744,75.7726,171667.0
2023-03-10 11:45:00,79.55,79.58,79.19,79.25,144562.0,75.7726,75.8012,75.4297,75.4869,144562.0
2023-03-10 11:50:00,79.24,79.24,79.03,79.11,85927.0,75.4773,75.4773,75.2773,75.3535,85927.0
2023-03-10 11:55:00,79.1,79.1,78.92,78.93,106752.0,75.344,75.344,75.1725,75.1821,106752.0
2023-03-10 12:00:00,78.92,79.06,78.91,78.92,66936.0,75.1725,75.3059,75.163,75.1725,66936.0
2023-03-10 12:05:00,78.94,78.99,78.74,78.74,74282.0,75.1916,75.2392,75.0011,75.0011,74282.0
2023-03-10 12:10:00,78.73,78.87,78.7,78.82,116950.0,74.9916,75.1249,74.963,75.0773,116950.0
2023-03-10 12:15:00,78.81,78.89,78.79,78.83,177379.0,75.0678,75.144,75.0487,75.0868,177379.0
2023-03-10 12:20:00,78.83,78.91,78.77,78.78,116588.0,75.0868,75.163,75.0297,75.0392,116588.0
2023-03-10 12:25:00,78.77,78.87,78.74,78.87,109201.0,75.0297,75.1249,75.0011,75.1249,109201.0
2023-03-10 12:30:00,78.88,79.1,78.81,79.0,231862.0,75.1344,75.344,75.0678,75.2487,231862.0
2023-03-10 12:35:00,79.01,79.09,78.9,79.01,169241.0,75.2583,75.3345,75.1535,75.2583,169241.0
2023-03-10 12:40:00,79.0,79.02,78.8,78.93,106363.0,75.2487,75.2678,75.0582,75.1821,106363.0
2023-03-10 12:45:00,78.9,78.95,78.82,78.82,63829.0,75.1535,75.2011,75.0773,75.0773,63829.0
2023-03-10 12:50:00,78.82,78.86,78.7,78.73,82062.0,75.0773,75.1154,74.963,74.9916,82062.0
2023-03-10 12:55:00,78.73,78.73,78.59,78.6,97282.0,74.9916,74.9916,74.8582,74.8677,97282.0
2023-03-10 13:00:00,78.6,78.71,78.57,78.61,87802.0,74.8677,74.9725,74.8392,74.8773,87802.0
2023-03-10 13:05:00,78.6,78.65,78.52,78.55,79311.0,74.8677,74.9154,74.7915,74.8201,79311.0
2023-03-10 13:10:00,78.55,78.58,78.46,78.49,61398.0,74.8201,74.8487,74.7344,74.763,61398.0
2023-03-10 13:15:00,78.49,78.5,78.33,78.35,152624.0,74.763,74.7725,74.6106,74.6296,152624.0
2023-03-10 13:20:00,78.34,78.38,78.22,78.22,91351.0,74.6201,74.6582,74.5058,74.5058,91351.0
2023-03-10 13:25:00,78.22,78.22,78.05,78.14,158520.0,74.5058,74.5058,74.3439,74.4296,158520.0
2023-03-10 13:30:00,78.14,78.19,78.03,78.03,104618.0,74.4296,74.4772,74.3248,74.3248,104618.0
2023-03-10 13:35:00,78.03,78.12,77.98,77.99,211666.0,74.3248,74.4105,74.2772,74.2867,211666.0
2023-03-10 13:40:00,77.99,78.02,77.88,77.93,149708.0,74.2867,74.3153,74.1819,74.2295,149708.0
2023-03-10 13:45:00,77.95,77.97,77.88,77.9,114214.0,74.2486,74.2676,74.1819,74.201,114214.0
2023-03-10 13:50:00,77.89,77.91,77.76,77.83,122922.0,74.1914,74.2105,74.0676,74.1343,122922.0
2023-03-10 13:55:00,77.83,77.9,77.78,77.88,94037.0,74.1343,74.201,74.0867,74.1819,94037.0
2023-03-10 14:00:00,77.9,78.25,77.89,78.23,180602.0,74.201,74.5344,74.1914,74.5153,180602.0
2023-03-10 14:05:00,78.22,78.43,78.15,78.42,223034.0,74.5058,74.7058,74.4391,74.6963,223034.0
2023-03-10 14:10:00,78.43,78.58,78.31,78.34,184847.0,74.7058,74.8487,74.5915,74.6201,184847.0
2023-03-10 14:15:00,78.33,78.38,78.18,78.35,118788.0,74.6106,74.6582,74.4677,74.6296,118788.0
2023-03-10 14:20:00,78.34,78.4,78.19,78.19,91342.0,74.6201,74.6772,74.4772,74.4772,91342.0
2023-03-10 14:25:00,78.19,78.21,78.03,78.06,81111.0,74.4772,74.4963,74.3248,74.3534,81111.0
2023-03-10 14:30:00,78.05,78.31,78.05,78.23,123994.0,74.3439,74.5915,74.3439,74.5153,123994.0
2023-03-10 14:35:00,78.22,78.41,78.18,78.35,100337.0,74.5058,74.6868,74.4677,74.6296,100337.0
2023-03-10 14:40:00,78.34,78.43,78.21,78.22,88969.0,74.6201,74.7058,74.4963,74.5058,88969.0
2023-03-10 14:45:00,78.23,78.62,78.23,78.6,188239.0,74.5153,74.8868,74.5153,74.8677,188239.0
2023-03-10 14:50:00,78.6,78.61,78.48,78.6,156867.0,74.8677,74.8773,74.7534,74.8677,156867.0
2023-03-10 14:55:00,78.59,78.68,78.34,78.46,165593.0,74.8582,74.9439,74.6201,74.7344,165593.0
2023-03-10 15:00:00,78.46,78.51,78.28,78.37,123106.0,74.7344,74.782,74.5629,74.6487,123106.0
2023-03-10 15:05:00,78.36,78.47,78.21,78.45,86309.0,74.6391,74.7439,74.4963,74.7249,86309.0
2023-03-10 15:10:00,78.45,78.68,78.34,78.41,211148.0,74.7249,74.9439,74.6201,74.6868,211148.0
2023-03-10 15:15:00,78.39,78.48,78.2,78.2,181292.0,74.6677,74.7534,74.4867,74.4867,181292.0
2023-03-10 15:20:00,78.21,78.3,78.18,78.3,188905.0,74.4963,74.582,74.4677,74.582,188905.0
2023-03-10 15:25:00,78.31,78.51,78.28,78.33,156423.0,74.5915,74.782,74.5629,74.6106,156423.0
2023-03-10 15:30:00,78.34,78.38,78.23,78.24,167281.0,74.6201,74.6582,74.5153,74.5248,167281.0
2023-03-10 15:35:00,78.25,78.27,78.08,78.11,173341.0,74.5344,74.5534,74.3724,74.401,173341.0
2023-03-10 15:40:00,78.09,78.1,77.96,78.02,268082.0,74.382,74.3915,74.2581,74.3153,268082.0
2023-03-10 15:45:00,78.02,78.06,77.98,78.03,200419.0,74.3153,74.3534,74.2772,74.3248,200419.0
2023-03-10 15:50:00,78.03,78.21,78.01,78.09,269056.0,74.3248,74.4963,74.3058,74.382,269056.0
2023-03-10 15:55:00,78.08,78.21,78.03,78.17,269932.0,74.3724,74.4963,74.3248,74.4582,269932.0
2023-03-13 09:30:00,77.4,77.42,77.1,77.13,328877.0,73.7247,73.7438,73.439,73.4675,328877.0
2023-03-13 09:35:00,77.12,77.15,76.8,77.04,194911.0,73.458,73.4866,73.1532,73.3818,194911.0
2023-03-13 09:40:00,77.05,77.16,76.82,77.11,249395.0,73.3913,73.4961,73.1723,73.4485,249395.0
2023-03-13 09:45:00,77.11,77.56,77.03,77.51,495154.0,73.4485,73.8771,73.3723,73.8295,495154.0
2023-03-13 09:50:00,77.5,77.73,77.24,77.41,289191.0,73.82,74.039,73.5723,73.7342,289191.0
2023-03-13 09:55:00,77.4,77.7,77.27,77.55,301050.0,73.7247,74.0105,73.6009,73.8676,301050.0
2023-03-13 10:00:00,77.55,77.66,77.39,77.6,263613.0,73.8676,73.9724,73.7152,73.9152,263613.0
2023-03-13 10:05:00,77.59,77.97,77.39,77.86,262501.0,73.9057,74.2676,73.7152,74.1629,262501.0
2023-03-13 10:10:00,77.86,77.95,77.57,77.73,229326.0,74.1629,74.2486,73.8866,74.039,229326.0
2023-03-13 10:15:00,77.72,77.72,77.33,77.36,271810.0,74.0295,74.0295,73.658,73.6866,271810.0
2023-03-13 10:20:00,77.36,77.54,77.21,77.26,254226.0,73.6866,73.8581,73.5437,73.5914,254226.0
2023-03-13 10:25:00,77.26,77.34,77.09,77.11,242755.0,73.5914,73.6676,73.4294,73.4485,242755.0
2023-03-13 10:30:00,77.12,77.65,77.11,77.64,302428.0,73.458,73.9628,73.4485,73.9533,302428.0
2023-03-13 10:35:00,77.64,77.73,77.47,77.64,258421.0,73.9533,74.039,73.7914,73.9533,258421.0
2023-03-13 10:40:00,77.65,77.79,77.46,77.77,239217.0,73.9628,74.0962,73.7819,74.0771,239217.0
2023-03-13 10:45:00,77.77,77.94,77.67,77.84,365870.0,74.0771,74.2391,73.9819,74.1438,365870.0
2023-03-13 10:50:00,77.85,77.92,77.39,77.56,438892.0,74.1533,74.22,73.7152,73.8771,438892.0
2023-03-13 10:55:00,77.58,78.08,77.56,78.0,413533.0,73.8962,74.3724,73.8771,74.2962,413533.0
2023-03-13 11:00:00,78.01,78.23,77.85,77.89,319060.0,74.3058,74.5153,74.1533,74.1914,319060.0
2023-03-13 11:05:00,77.9,77.96,77.71,77.82,240673.0,74.201,74.2581,74.02,74.1248,240673.0
2023-03-13 11:10:00,77.82,78.17,77.81,77.91,299949.0,74.1248,74.4582,74.1152,74.2105,299949.0
2023-03-13 11:15:00,77.92,78.13,77.9,78.07,236970.0,74.22,74.4201,74.201,74.3629,236970.0
2023-03-13 11:20:00,78.07,78.23,77.9,78.02,235710.0,74.3629,74.5153,74.201,74.3153,235710.0
2023-03-13 11:25:00,78.03,78.37,77.96,78.33,333523.0,74.3248,74.6487,74.2581,74.6106,333523.0
2023-03-13 11:30:00,78.33,78.37,77.99,78.0,217668.0,74.6106,74.6487,74.2867,74.2962,217668.0
2023-03-13 11:35:00,78.0,78.01,77.79,77.84,257298.0,74.2962,74.3058,74.0962,74.1438,257298.0
2023-03-13 11:40:00,77.84,78.14,77.84,78.04,191060.0,74.1438,74.4296,74.1438,74.3343,191060.0
2023-03-13 11:45:00,78.05,78.27,77.88,78.23,219767.0,74.3439,74.5534,74.1819,74.5153,219767.0
2023-03-13 11:50:00,78.22,78.23,77.78,77.78,259514.0,74.5058,74.5153,74.0867,74.0867,259514.0
2023-03-13 11:55:00,77.77,78.12,77.71,78.1,278423.0,74.0771,74.4105,74.02,74.3915,278423.0
2023-03-13 12:00:00,78.1,78.44,77.87,77.94,320335.0,74.3915,74.7153,74.1724,74.2391,320335.0
2023-03-13 12:05:00,77.95,78.22,77.93,78.15,167059.0,74.2486,74.5058,74.2295,74.4391,167059.0
2023-03-13 12:10:00,78.14,78.15,77.8,77.91,151643.0,74.4296,74.4391,74.1057,74.2105,151643.0
2023-03-13 12:15:00,77.89,78.08,77.83,77.86,142606.0,74.1914,74.3724,74.1343,74.1629,142606.0
2023-03-13 12:20:00,77.86,77.9,77.61,77.62,160261.0,74.1629,74.201,73.9247,73.9343,160261.0
2023-03-13 12:25:00,77.62,77.78,77.59,77.74,243006.0,73.9343,74.0867,73.9057,74.0486,243006.0
2023-03-13 12:30:00,77.75,77.78,77.49,77.5,182821.0,74.0581,74.0867,73.8104,73.82,182821.0
2023-03-13 12:35:00,77.49,77.78,77.49,77.68,194489.0,73.8104,74.0867,73.8104,73.9914,194489.0
2023-03-13 12:40:00,77.68,77.92,77.68,77.74,188940.0,73.9914,74.22,73.9914,74.0486,188940.0
2023-03-13 12:45:00,77.74,77.82,77.48,77.56,225414.0,74.0486,74.1248,73.8009,73.8771,225414.0
2023-03-13 12:50:00,77.55,77.64,77.42,77.54,202422.0,73.8676,73.9533,73.7438,73.8581,202422.0
2023-03-13 12:55:00,77.55,77.58,77.39,77.49,94460.0,73.8676,73.8962,73.7152,73.8104,94460.0
2023-03-13 13:00:00,77.48,77.51,77.22,77.33,202800.0,73.8009,73.8295,73.5533,73.658,202800.0
2023-03-13 13:05:00,77.32,77.5,77.24,77.49,189998.0,73.6485,73.82,73.5723,73.8104,189998.0
2023-03-13 13:10:00,77.49,77.61,77.44,77.59,172977.0,73.8104,73.9247,73.7628,73.9057,172977.0
2023-03-13 13:15:00,77.57,77.76,77.5,77.59,199963.0,73.8866,74.0676,73.82,73.9057,199963.0
2023-03-13 13:20:00,77.59,77.6,77.43,77.43,174170.0,73.9057,73.9152,73.7533,73.7533,174170.0
2023-03-13 13:25:00,77.43,77.55,77.37,77.47,184001.0,73.7533,73.8676,73.6961,73.7914,184001.0
2023-03-13 13:30:00,77.47,77.52,77.33,77.34,150211.0,73.7914,73.839,73.658,73.6676,150211.0
2023-03-13 13:35:00,77.34,77.78,77.32,77.7,230424.0,73.6676,74.0867,73.6485,74.0105,230424.0
2023-03-13 13:40:00,77.71,77.78,77.6,77.76,206918.0,74.02,74.0867,73.9152,74.0676,206918.0
2023-03-13 13:45:00,77.76,77.78,77.62,77.67,123424.0,74.0676,74.0867,73.9343,73.9819,123424.0
2023-03-13 13:50:00,77.68,77.81,77.66,77.69,133905.0,73.9914,74.1152,73.9724,74.0009,133905.0
2023-03-13 13:55:00,77.69,77.87,77.68,77.82,281683.0,74.0009,74.1724,73.9914,74.1248,281683.0
2023-03-13 14:00:00,77.82,78.05,77.82,77.97,198148.0,74.1248,74.3439,74.1248,74.2676,198148.0
2023-03-13 14:05:00,77.97,78.02,77.89,77.91,173290.0,74.2676,74.3153,74.1914,74.2105,173290.0
2023-03-13 14:10:00,77.9,78.02,77.86,77.96,204557.0,74.201,74.3153,74.1629,74.2581,204557.0
2023-03-13 14:15:00,77.97,78.11,77.95,78.03,183243.0,74.2676,74.401,74.2486,74.3248,183243.0
2023-03-13 14:20:00,78.02,78.1,77.96,78.1,87789.0,74.3153,74.3915,74.2581,74.3915,87789.0
2023-03-13 14:25:00,78.11,78.17,77.92,78.02,104530.0,74.401,74.4582,74.22,74.3153,104530.0
2023-03-13 14:30:00,78.03,78.28,78.03,78.2,139556.0,74.3248,74.5629,74.3248,74.4867,139556.0
2023-03-13 14:35:00,78.2,78.2,77.88,77.95,166908.0,74.4867,74.4867,74.1819,74.2486,166908.0
2023-03-13 14:40:00,77.96,78.17,77.91,78.04,200258.0,74.2581,74.4582,74.2105,74.3343,200258.0
2023-03-13 14:45:00,78.03,78.03,77.86,77.95,203254.0,74.3248,74.3248,74.1629,74.2486,203254.0
2023-03-13 14:50:00,77.94,78.02,77.89,77.99,118092.0,74.2391,74.3153,74.1914,74.2867,118092.0
2023-03-13 14:55:00,78.0,78.04,77.95,78.02,135100.0,74.2962,74.3343,74.2486,74.3153,135100.0
2023-03-13 15:00:00,78.01,78.08,77.8,77.8,151822.0,74.3058,74.3724,74.1057,74.1057,151822.0
2023-03-13 15:05:00,77.8,78.02,77.77,77.78,186180.0,74.1057,74.3153,74.0771,74.0867,186180.0
2023-03-13 15:10:00,77.78,77.95,77.77,77.89,146127.0,74.0867,74.2486,74.0771,74.1914,146127.0
2023-03-13 15:15:00,77.89,77.93,77.71,77.75,327469.0,74.1914,74.2295,74.02,74.0581,327469.0
2023-03-13 15:20:00,77.75,77.76,77.44,77.48,320851.0,74.0581,74.0676,73.7628,73.8009,320851.0
2023-03-13 15:25:00,77.47,77.48,77.32,77.41,305608.0,73.7914,73.8009,73.6485,73.7342,305608.0
2023-03-13 15:30:00,77.42,77.59,77.4,77.57,283031.0,73.7438,73.9057,73.7247,73.8866,283031.0
2023-03-13 15:35:00,77.57,77.66,77.52,77.66,242890.0,73.8866,73.9724,73.839,73.9724,242890.0
2023-03-13 15:40:00,77.66,77.79,77.58,77.65,239651.0,73.9724,74.0962,73.8962,73.9628,239651.0
2023-03-13 15:45:00,77.65,77.69,77.55,77.56,276788.0,73.9628,74.0009,73.8676,73.8771,276788.0
2023-03-13 15:50:00,77.55,77.57,77.42,77.44,460287.0,73.8676,73.8866,73.7438,73.7628,460287.0
2023-03-13 15:55:00,77.45,77.48,77.29,77.38,352799.0,73.7723,73.8009,73.6199,73.7057,352799.0
2023-03-14 09:30:00,78.51,79.01,78.51,78.62,292305.0,74.782,75.2583,74.782,74.8868,292305.0
2023-03-14 09:35:00,78.64,79.01,78.64,78.88,136797.0,74.9058,75.2583,74.9058,75.1344,136797.0
2023-03-14 09:40:00,78.88,79.04,78.78,78.79,173564.0,75.1344,75.2868,75.0392,75.0487,173564.0
2023-03-14 09:45:00,78.8,79.1,78.73,78.96,172147.0,75.0582,75.344,74.9916,75.2106,172147.0
2023-03-14 09:50:00,78.97,78.99,78.63,78.69,153584.0,75.2202,75.2392,74.8963,74.9535,153584.0
2023-03-14 09:55:00,78.69,78.88,78.62,78.77,90491.0,74.9535,75.1344,74.8868,75.0297,90491.0
2023-03-14 10:00:00,78.78,78.81,78.65,78.77,60667.0,75.0392,75.0678,74.9154,75.0297,60667.0
2023-03-14 10:05:00,78.79,78.88,78.7,78.73,95799.0,75.0487,75.1344,74.963,74.9916,95799.0
2023-03-14 10:10:00,78.72,78.72,78.44,78.7,170381.0,74.982,74.982,74.7153,74.963,170381.0
2023-03-14 10:15:00,78.7,78.81,78.65,78.76,49895.0,74.963,75.0678,74.9154,75.0201,49895.0
2023-03-14 10:20:00,78.75,78.92,78.72,78.91,50707.0,75.0106,75.1725,74.982,75.163,50707.0
2023-03-14 10:25:00,78.91,78.92,78.8,78.85,65026.0,75.163,75.1725,75.0582,75.1059,65026.0
2023-03-14 10:30:00,78.85,78.9,78.8,78.86,79404.0,75.1059,75.1535,75.0582,75.1154,79404.0
2023-03-14 10:35:00,78.85,78.93,78.81,78.86,81858.0,75.1059,75.1821,75.0678,75.1154,81858.0
2023-03-14 10:40:00,78.86,78.99,78.85,78.94,46208.0,75.1154,75.2392,75.1059,75.1916,46208.0
2023-03-14 10:45:00,78.96,79.03,78.93,79.01,61733.0,75.2106,75.2773,75.1821,75.2583,61733.0
2023-03-14 10:50:00,79.01,79.03,78.96,78.98,85456.0,75.2583,75.2773,75.2106,75.2297,85456.0
2023-03-14 10:55:00,78.97,79.03,78.84,78.86,125523.0,75.2202,75.2773,75.0963,75.1154,125523.0
2023-03-14 11:00:00,78.87,78.96,78.8,78.92,73433.0,75.1249,75.2106,75.0582,75.1725,73433.0
2023-03-14 11:05:00,78.91,79.05,78.91,79.04,54597.0,75.163,75.2964,75.163,75.2868,54597.0
2023-03-14 11:10:00,79.04,79.13,79.0,79.12,42174.0,75.2868,75.3726,75.2487,75.363,42174.0
2023-03-14 11:15:00,79.12,79.19,79.12,79.15,99430.0,75.363,75.4297,75.363,75.3916,99430.0
2023-03-14 11:20:00,79.15,79.27,79.14,79.25,63923.0,75.3916,75.5059,75.3821,75.4869,63923.0
2023-03-14 11:25:00,79.25,79.28,79.2,79.2,40583.0,75.4869,75.5154,75.4392,75.4392,40583.0
2023-03-14 11:30:00,79.19,79.22,79.13,79.14,59867.0,75.4297,75.4583,75.3726,75.3821,59867.0
2023-03-14 11:35:00,79.13,79.19,79.05,79.12,100637.0,75.3726,75.4297,75.2964,75.363,100637.0
2023-03-14 11:40:00,79.12,79.15,79.05,79.11,83525.0,75.363,75.3916,75.2964,75.3535,83525.0
2023-03-14 11:45:00,79.12,79.12,78.92,78.94,104164.0,75.363,75.363,75.1725,75.1916,104164.0
2023-03-14 11:50:00,78.94,79.05,78.93,79.05,100394.0,75.1916,75.2964,75.1821,75.2964,100394.0
2023-03-14 11:55:00,79.04,79.05,78.92,78.92,54835.0,75.2868,75.2964,75.1725,75.1725,54835.0
2023-03-14 12:00:00,78.91,78.99,78.88,78.88,26669.0,75.163,75.2392,75.1344,75.1344,26669.0
2023-03-14 12:05:00,78.88,78.89,78.78,78.84,33184.0,75.1344,75.144,75.0392,75.0963,33184.0
2023-03-14 12:10:00,78.84,78.89,78.81,78.85,24748.0,75.0963,75.144,75.0678,75.1059,24748.0
2023-03-14 12:15:00,78.85,78.87,78.78,78.8,42758.0,75.1059,75.1249,75.0392,75.0582,42758.0
2023-03-14 12:20:00,78.8,78.8,78.69,78.69,21765.0,75.0582,75.0582,74.9535,74.9535,21765.0
2023-03-14 12:25:00,78.69,78.69,78.56,78.58,47036.0,74.9535,74.9535,74.8296,74.8487,47036.0
2023-03-14 12:30:00,78.58,78.7,78.58,78.68,51727.0,74.8487,74.963,74.8487,74.9439,51727.0
2023-03-14 12:35:00,78.68,78.73,78.65,78.68,45069.0,74.9439,74.9916,74.9154,74.9439,45069.0
2023-03-14 12:40:00,78.67,78.67,78.5,78.54,81602.0,74.9344,74.9344,74.7725,74.8106,81602.0
2023-03-14 12:45:00,78.55,78.64,78.5,78.62,46907.0,74.8201,74.9058,74.7725,74.8868,46907.0
2023-03-14 12:50:00,78.62,78.63,78.44,78.49,65986.0,74.8868,74.8963,74.7153,74.763,65986.0
2023-03-14 12:55:00,78.48,78.48,78.41,78.42,65771.0,74.7534,74.7534,74.6868,74.6963,65771.0
2023-03-14 13:00:00,78.42,78.47,78.31,78.31,34084.0,74.6963,74.7439,74.5915,74.5915,34084.0
2023-03-14 13:05:00,78.32,78.32,78.13,78.15,81404.0,74.601,74.601,74.4201,74.4391,81404.0
2023-03-14 13:10:00,78.15,78.17,78.02,78.02,75551.0,74.4391,74.4582,74.3153,74.3153,75551.0
2023-03-14 13:15:00,78.02,78.03,77.81,77.92,173737.0,74.3153,74.3248,74.1152,74.22,173737.0
2023-03-14 13:20:00,77.92,77.94,77.78,77.89,116331.0,74.22,74.2391,74.0867,74.1914,116331.0
2023-03-14 13:25:00,77.89,78.05,77.87,77.97,108420.0,74.1914,74.3439,74.1724,74.2676,108420.0
2023-03-14 13:30:00,77.97,78.03,77.91,77.93,75734.0,74.2676,74.3248,74.2105,74.2295,75734.0
2023-03-14 13:35:00,77.92,78.1,77.9,78.1,70464.0,74.22,74.3915,74.201,74.3915,70464.0
2023-03-14 13:40:00,78.1,78.16,77.87,77.88,111807.0,74.3915,74.4486,74.1724,74.1819,111807.0
2023-03-14 13:45:00,77.88,77.96,77.86,77.94,63007.0,74.1819,74.2581,74.1629,74.2391,63007.0
2023-03-14 13:50:00,77.94,77.98,77.88,77.94,40752.0,74.2391,74.2772,74.1819,74.2391,40752.0
2023-03-14 13:55:00,77.93,77.96,77.84,77.9,52146.0,74.2295,74.2581,74.1438,74.201,52146.0
2023-03-14 14:00:00,77.9,77.97,77.73,77.75,83541.0,74.201,74.2676,74.039,74.0581,83541.0
2023-03-14 14:05:00,77.76,77.8,77.6,77.79,178019.0,74.0676,74.1057,73.9152,74.0962,178019.0
2023-03-14 14:10:00,77.79,77.87,77.78,77.79,79153.0,74.0962,74.1724,74.0867,74.0962,79153.0
2023-03-14 14:15:00,77.79,77.86,77.71,77.84,69618.0,74.0962,74.1629,74.02,74.1438,69618.0
2023-03-14 14:20:00,77.83,77.9,77.76,77.85,63955.0,74.1343,74.201,74.0676,74.1533,63955.0
2023-03-14 14:25:00,77.85,78.06,77.85,77.98,151431.0,74.1533,74.3534,74.1533,74.2772,151431.0
2023-03-14 14:30:00,77.97,78.07,77.93,78.05,94367.0,74.2676,74.3629,74.2295,74.3439,94367.0
2023-03-14 14:35:00,78.05,78.07,77.98,78.02,39225.0,74.3439,74.3629,74.2772,74.3153,39225.0
2023-03-14 14:40:00,78.02,78.04,77.93,78.0,44147.0,74.3153,74.3343,74.2295,74.2962,44147.0
2023-03-14 14:45:00,77.98,78.16,77.97,78.07,58730.0,74.2772,74.4486,74.2676,74.3629,58730.0
2023-03-14 14:50:00,78.06,78.14,78.02,78.06,44752.0,74.3534,74.4296,74.3153,74.3534,44752.0
2023-03-14 14:55:00,78.06,78.07,77.9,77.93,31364.0,74.3534,74.3629,74.201,74.2295,31364.0
2023-03-14 15:00:00,77.92,77.99,77.86,77.9,54111.0,74.22,74.2867,74.1629,74.201,54111.0
2023-03-14 15:05:00,77.9,77.9,77.62,77.66,66724.0,74.201,74.201,73.9343,73.9724,66724.0
2023-03-14 15:10:00,77.66,77.66,77.53,77.56,119788.0,73.9724,73.9724,73.8485,73.8771,119788.0
2023-03-14 15:15:00,77.55,77.78,77.52,77.78,219951.0,73.8676,74.0867,73.839,74.0867,219951.0
2023-03-14 15:20:00,77.79,77.81,77.59,77.63,138990.0,74.0962,74.1152,73.9057,73.9438,138990.0
2023-03-14 15:25:00,77.63,77.75,77.62,77.74,73963.0,73.9438,74.0581,73.9343,74.0486,73963.0
2023-03-14 15:30:00,77.75,77.92,77.69,77.91,127624.0,74.0581,74.22,74.0009,74.2105,127624.0
2023-03-14 15:35:00,77.92,78.09,77.92,77.97,197494.0,74.22,74.382,74.22,74.2676,197494.0
2023-03-14 15:40:00,77.96,78.08,77.94,78.05,122130.0,74.2581,74.3724,74.2391,74.3439,122130.0
2023-03-14 15:45:00,78.05,78.12,77.98,78.12,148456.0,74.3439,74.4105,74.2772,74.4105,148456.0
2023-03-14 15:50:00,78.13,78.25,78.1,78.15,256790.0,74.4201,74.5344,74.3915,74.4391,256790.0
2023-03-14 15:55:00,78.15,78.43,78.15,78.35,265932.0,74.4391,74.7058,74.4391,74.6296,265932.0
2023-03-15 09:30:00,76.35,76.47,76.14,76.23,259614.0,72.7246,72.8389,72.5245,72.6103,259614.0
2023-03-15 09:35:00,76.21,76.31,76.05,76.29,409134.0,72.5912,72.6865,72.4388,72.6674,409134.0
2023-03-15 09:40:00,76.28,76.45,76.2,76.34,228306.0,72.6579,72.8198,72.5817,72.715,228306.0
2023-03-15 09:45:00,76.34,76.52,76.23,76.5,216207.0,72.715,72.8865,72.6103,72.8675,216207.0
2023-03-15 09:50:00,76.51,76.52,76.04,76.21,220208.0,72.877,72.8865,72.4293,72.5912,220208.0
2023-03-15 09:55:00,76.19,76.19,75.86,75.92,104747.0,72.5722,72.5722,72.2578,72.315,104747.0
2023-03-15 10:00:00,75.92,76.01,75.79,76.0,127922.0,72.315,72.4007,72.1912,72.3912,127922.0
2023-03-15 10:05:00,75.99,76.2,75.92,76.01,172444.0,72.3817,72.5817,72.315,72.4007,172444.0
2023-03-15 10:10:00,76.02,76.15,75.98,76.01,75590.0,72.4102,72.5341,72.3721,72.4007,75590.0
2023-03-15 10:15:00,76.02,76.19,75.92,76.11,58380.0,72.4102,72.5722,72.315,72.496,58380.0
2023-03-15 10:20:00,76.12,76.22,75.86,75.9,76814.0,72.5055,72.6007,72.2578,72.2959,76814.0
2023-03-15 10:25:00,75.88,75.94,75.71,75.81,106677.0,72.2769,72.334,72.115,72.2102,106677.0
2023-03-15 10:30:00,75.81,76.0,75.69,75.69,168949.0,72.2102,72.3912,72.0959,72.0959,168949.0
2023-03-15 10:35:00,75.68,75.87,75.62,75.64,129200.0,72.0864,72.2674,72.0292,72.0483,129200.0
2023-03-15 10:40:00,75.64,75.73,75.5,75.56,135105.0,72.0483,72.134,71.9149,71.9721,135105.0
2023-03-15 10:45:00,75.56,75.56,75.33,75.36,146850.0,71.9721,71.9721,71.753,71.7816,146850.0
2023-03-15 10:50:00,75.36,75.5,75.3,75.44,201730.0,71.7816,71.9149,71.7244,71.8578,201730.0
2023-03-15 10:55:00,75.45,75.74,75.39,75.71,146485.0,71.8673,72.1435,71.8102,72.115,146485.0
2023-03-15 11:00:00,75.71,75.75,75.6,75.66,157795.0,72.115,72.1531,72.0102,72.0673,157795.0
2023-03-15 11:05:00,75.65,75.81,75.55,75.72,156535.0,72.0578,72.2102,71.9626,72.1245,156535.0
2023-03-15 11:10:00,75.72,75.88,75.71,75.85,113050.0,72.1245,72.2769,72.115,72.2483,113050.0
2023-03-15 11:15:00,75.85,75.9,75.79,75.86,207636.0,72.2483,72.2959,72.1912,72.2578,207636.0
2023-03-15 11:20:00,75.86,75.86,75.6,75.65,210940.0,72.2578,72.2578,72.0102,72.0578,210940.0
2023-03-15 11:25:00,75.66,75.74,75.61,75.65,76930.0,72.0673,72.1435,72.0197,72.0578,76930.0
2023-03-15 11:30:00,75.65,75.78,75.52,75.55,72470.0,72.0578,72.1816,71.934,71.9626,72470.0
2023-03-15 11:35:00,75.54,75.55,75.42,75.43,55188.0,71.953,71.9626,71.8387,71.8483,55188.0
2023-03-15 11:40:00,75.42,75.59,75.4,75.41,81180.0,71.8387,72.0007,71.8197,71.8292,81180.0
2023-03-15 11:45:00,75.41,75.56,75.35,75.38,133754.0,71.8292,71.9721,71.7721,71.8006,133754.0
2023-03-15 11:50:00,75.39,75.4,75.14,75.17,92991.0,71.8102,71.8197,71.572,71.6006,92991.0
2023-03-15 11:55:00,75.17,75.19,75.1,75.14,117777.0,71.6006,71.6197,71.5339,71.572,117777.0
2023-03-15 12:00:00,75.14,75.22,75.09,75.1,156595.0,71.572,71.6482,71.5244,71.5339,156595.0
2023-03-15 12:05:00,75.09,75.09,74.91,74.92,222114.0,71.5244,71.5244,71.353,71.3625,222114.0
2023-03-15 12:10:00,74.92,74.94,74.86,74.92,72050.0,71.3625,71.3815,71.3053,71.3625,72050.0
2023-03-15 12:15:00,74.91,74.98,74.86,74.89,67928.0,71.353,71.4196,71.3053,71.3339,67928.0
2023-03-15 12:20:00,74.88,74.94,74.8,74.81,180209.0,71.3244,71.3815,71.2482,71.2577,180209.0
2023-03-15 12:25:00,74.8,75.02,74.77,75.02,95870.0,71.2482,71.4577,71.2196,71.4577,95870.0
2023-03-15 12:30:00,75.01,75.14,74.97,74.97,94905.0,71.4482,71.572,71.4101,71.4101,94905.0
2023-03-15 12:35:00,74.97,75.02,74.88,74.94,266010.0,71.4101,71.4577,71.3244,71.3815,266010.0
2023-03-15 12:40:00,74.94,74.98,74.84,74.91,221635.0,71.3815,71.4196,71.2863,71.353,221635.0
2023-03-15 12:45:00,74.9,74.97,74.87,74.96,153505.0,71.3434,71.4101,71.3149,71.4006,153505.0
2023-03-15 12:50:00,74.96,74.97,74.77,74.82,112939.0,71.4006,71.4101,71.2196,71.2672,112939.0
2023-03-15 12:55:00,74.82,74.97,74.78,74.94,98854.0,71.2672,71.4101,71.2291,71.3815,98854.0
2023-03-15 13:00:00,74.93,74.95,74.85,74.91,49091.0,71.372,71.3911,71.2958,71.353,49091.0
2023-03-15 13:05:00,74.92,75.12,74.92,75.09,102335.0,71.3625,71.553,71.3625,71.5244,102335.0
2023-03-15 13:10:00,75.09,75.21,75.08,75.21,76541.0,71.5244,71.6387,71.5149,71.6387,76541.0
2023-03-15 13:15:00,75.21,75.35,75.18,75.29,118415.0,71.6387,71.7721,71.6101,71.7149,118415.0
2023-03-15 13:20:00,75.29,75.31,75.19,75.21,91604.0,71.7149,71.734,71.6197,71.6387,91604.0
2023-03-15 13:25:00,75.21,75.3,75.19,75.28,342044.0,71.6387,71.7244,71.6197,71.7054,342044.0
2023-03-15 13:30:00,75.29,75.29,75.13,75.25,113822.0,71.7149,71.7149,71.5625,71.6768,113822.0
2023-03-15 13:35:00,75.25,75.3,75.15,75.19,78861.0,71.6768,71.7244,71.5816,71.6197,78861.0
2023-03-15 13:40:00,75.18,75.2,75.07,75.13,62410.0,71.6101,71.6292,71.5054,71.5625,62410.0
2023-03-15 13:45:00,75.12,75.15,75.07,75.12,49406.0,71.553,71.5816,71.5054,71.553,49406.0
2023-03-15 13:50:00,75.12,75.3,75.11,75.3,50844.0,71.553,71.7244,71.5435,71.7244,50844.0
2023-03-15 13:55:00,75.3,75.41,75.24,75.36,108371.0,71.7244,71.8292,71.6673,71.7816,108371.0
2023-03-15 14:00:00,75.36,75.38,75.18,75.24,90154.0,71.7816,71.8006,71.6101,71.6673,90154.0
2023-03-15 14:05:00,75.23,75.29,75.18,75.24,127308.0,71.6578,71.7149,71.6101,71.6673,127308.0
2023-03-15 14:10:00,75.24,75.28,75.18,75.18,52884.0,71.6673,71.7054,71.6101,71.6101,52884.0
2023-03-15 14:15:00,75.17,75.31,75.09,75.28,100579.0,71.6006,71.734,71.5244,71.7054,100579.0
2023-03-15 14:20:00,75.28,75.54,75.25,75.48,135928.0,71.7054,71.953,71.6768,71.8959,135928.0
2023-03-15 14:25:00,75.49,75.91,75.46,75.73,398559.0,71.9054,72.3055,71.8768,72.134,398559.0
2023-03-15 14:30:00,75.75,75.9,75.62,75.72,213362.0,72.1531,72.2959,72.0292,72.1245,213362.0
2023-03-15 14:35:00,75.72,75.81,75.56,75.68,282031.0,72.1245,72.2102,71.9721,72.0864,282031.0
2023-03-15 14:40:00,75.66,75.77,75.53,75.58,112608.0,72.0673,72.1721,71.9435,71.9911,112608.0
2023-03-15 14:45:00,75.59,75.59,75.47,75.48,94562.0,72.0007,72.0007,71.8864,71.8959,94562.0
2023-03-15 14:50:00,75.48,75.67,75.39,75.66,98155.0,71.8959,72.0769,71.8102,72.0673,98155.0
2023-03-15 14:55:00,75.65,75.75,75.59,75.67,65420.0,72.0578,72.1531,72.0007,72.0769,65420.0
2023-03-15 15:00:00,75.68,75.81,75.6,75.65,141828.0,72.0864,72.2102,72.0102,72.0578,141828.0
2023-03-15 15:05:00,75.67,75.8,75.52,75.55,120120.0,72.0769,72.2007,71.934,71.9626,120120.0
2023-03-15 15:10:00,75.53,75.71,75.48,75.63,179740.0,71.9435,72.115,71.8959,72.0388,179740.0
2023-03-15 15:15:00,75.63,75.72,75.59,75.61,204461.0,72.0388,72.1245,72.0007,72.0197,204461.0
2023-03-15 15:20:00,75.61,75.75,75.52,75.71,293196.0,72.0197,72.1531,71.934,72.115,293196.0
2023-03-15 15:25:00,75.71,75.87,75.65,75.78,213315.0,72.115,72.2674,72.0578,72.1816,213315.0
2023-03-15 15:30:00,75.79,75.82,75.65,75.68,223679.0,72.1912,72.2197,72.0578,72.0864,223679.0
2023-03-15 15:35:00,75.68,75.69,75.48,75.56,209155.0,72.0864,72.0959,71.8959,71.9721,209155.0
2023-03-15 15:40:00,75.55,75.57,75.37,75.5,193912.0,71.9626,71.9816,71.7911,71.9149,193912.0
2023-03-15 15:45:00,75.5,75.55,75.41,75.46,293889.0,71.9149,71.9626,71.8292,71.8768,293889.0
2023-03-15 15:50:00,75.45,75.48,75.36,75.42,323842.0,71.8673,71.8959,71.7816,71.8387,323842.0
2023-03-15 15:55:00,75.42,75.86,75.42,75.85,469523.0,71.8387,72.2578,71.8387,72.2483,469523.0
2023-03-16 09:30:00,75.11,75.34,74.91,75.31,150972.0,71.5435,71.7625,71.353,71.734,150972.0
2023-03-16 09:35:00,75.31,75.51,75.18,75.48,124738.0,71.734,71.9245,71.6101,71.8959,124738.0
2023-03-16 09:40:00,75.49,75.6,75.35,75.44,161256.0,71.9054,72.0102,71.7721,71.8578,161256.0
2023-03-16 09:45:00,75.45,75.55,75.24,75.37,151323.0,71.8673,71.9626,71.6673,71.7911,151323.0
2023-03-16 09:50:00,75.36,75.46,75.23,75.38,133860.0,71.7816,71.8768,71.6578,71.8006,133860.0
2023-03-16 09:55:00,75.38,75.64,75.37,75.63,83577.0,71.8006,72.0483,71.7911,72.0388,83577.0
2023-03-16 10:00:00,75.63,75.65,75.41,75.42,90911.0,72.0388,72.0578,71.8292,71.8387,90911.0
2023-03-16 10:05:00,75.43,75.43,75.11,75.12,274759.0,71.8483,71.8483,71.5435,71.553,274759.0
2023-03-16 10:10:00,75.12,75.19,75.05,75.05,69580.0,71.553,71.6197,71.4863,71.4863,69580.0
2023-03-16 10:15:00,75.05,75.09,74.88,74.96,127548.0,71.4863,71.5244,71.3244,71.4006,127548.0
2023-03-16 10:20:00,74.95,75.03,74.9,74.97,94590.0,71.3911,71.4673,71.3434,71.4101,94590.0
2023-03-16 10:25:00,74.97,75.12,74.95,75.12,124681.0,71.4101,71.553,71.3911,71.553,124681.0
2023-03-16 10:30:00,75.13,75.31,75.12,75.21,150768.0,71.5625,71.734,71.553,71.6387,150768.0
2023-03-16 10:35:00,75.21,75.31,75.18,75.27,78849.0,71.6387,71.734,71.6101,71.6959,78849.0
2023-03-16 10:40:00,75.26,75.43,75.23,75.38,144048.0,71.6863,71.8483,71.6578,71.8006,144048.0
2023-03-16 10:45:00,75.38,75.59,75.33,75.52,155986.0,71.8006,72.0007,71.753,71.934,155986.0
2023-03-16 10:50:00,75.52,75.93,75.52,75.91,136772.0,71.934,72.3245,71.934,72.3055,136772.0
2023-03-16 10:55:00,75.9,76.05,75.86,76.01,419870.0,72.2959,72.4388,72.2578,72.4007,419870.0
2023-03-16 11:00:00,76.0,76.07,75.81,75.81,117513.0,72.3912,72.4579,72.2102,72.2102,117513.0
2023-03-16 11:05:00,75.81,76.07,75.77,75.98,138803.0,72.2102,72.4579,72.1721,72.3721,138803.0
2023-03-16 11:10:00,75.97,76.03,75.8,75.92,103922.0,72.3626,72.4198,72.2007,72.315,103922.0
2023-03-16 11:15:00,75.92,75.96,75.83,75.88,99717.0,72.315,72.3531,72.2293,72.2769,99717.0
2023-03-16 11:20:00,75.88,76.0,75.84,75.96,129576.0,72.2769,72.3912,72.2388,72.3531,129576.0
2023-03-16 11:25:00,75.95,76.17,75.94,76.04,152522.0,72.3436,72.5531,72.334,72.4293,152522.0
2023-03-16 11:30:00,76.05,76.09,75.89,75.91,114161.0,72.4388,72.4769,72.2864,72.3055,114161.0
2023-03-16 11:35:00,75.91,75.98,75.87,75.88,150024.0,72.3055,72.3721,72.2674,72.2769,150024.0
2023-03-16 11:40:00,75.88,76.06,75.87,76.0,144345.0,72.2769,72.4483,72.2674,72.3912,144345.0
2023-03-16 11:45:00,76.0,76.17,75.95,76.17,158349.0,72.3912,72.5531,72.3436,72.5531,158349.0
2023-03-16 11:50:00,76.16,76.29,76.11,76.24,115179.0,72.5436,72.6674,72.496,72.6198,115179.0
2023-03-16 11:55:00,76.24,76.34,76.21,76.21,96913.0,72.6198,72.715,72.5912,72.5912,96913.0
2023-03-16 12:00:00,76.21,76.27,76.15,76.19,98334.0,72.5912,72.6484,72.5341,72.5722,98334.0
2023-03-16 12:05:00,76.18,76.24,76.09,76.1,102787.0,72.5626,72.6198,72.4769,72.4864,102787.0
2023-03-16 12:10:00,76.09,76.15,75.97,76.06,87899.0,72.4769,72.5341,72.3626,72.4483,87899.0
2023-03-16 12:15:00,76.05,76.11,76.03,76.11,51828.0,72.4388,72.496,72.4198,72.496,51828.0
2023-03-16 12:20:00,76.11,76.14,76.08,76.1,30276.0,72.496,72.5245,72.4674,72.4864,30276.0
2023-03-16 12:25:00,76.1,76.14,76.07,76.12,74484.0,72.4864,72.5245,72.4579,72.5055,74484.0
2023-03-16 12:30:00,76.12,76.15,76.05,76.05,55361.0,72.5055,72.5341,72.4388,72.4388,55361.0
2023-03-16 12:35:00,76.05,76.05,75.95,76.0,107655.0,72.4388,72.4388,72.3436,72.3912,107655.0
2023-03-16 12:40:00,76.0,76.04,75.97,76.04,34021.0,72.3912,72.4293,72.3626,72.4293,34021.0
2023-03-16 12:45:00,76.03,76.12,76.0,76.12,106879.0,72.4198,72.5055,72.3912,72.5055,106879.0
2023-03-16 12:50:00,76.13,76.45,76.13,76.34,353787.0,72.515,72.8198,72.515,72.715,353787.0
2023-03-16 12:55:00,76.34,76.45,76.33,76.43,77338.0,72.715,72.8198,72.7055,72.8008,77338.0
2023-03-16 13:00:00,76.44,76.6,76.41,76.6,117479.0,72.8103,72.9627,72.7817,72.9627,117479.0
2023-03-16 13:05:00,76.6,76.76,76.57,76.68,113896.0,72.9627,73.1151,72.9341,73.0389,113896.0
2023-03-16 13:10:00,76.67,76.75,76.64,76.73,82390.0,73.0294,73.1056,73.0008,73.0865,82390.0
2023-03-16 13:15:00,76.73,76.74,76.53,76.54,88142.0,73.0865,73.0961,72.896,72.9056,88142.0
2023-03-16 13:20:00,76.54,76.62,76.5,76.6,71417.0,72.9056,72.9818,72.8675,72.9627,71417.0
2023-03-16 13:25:00,76.6,76.62,76.54,76.57,41212.0,72.9627,72.9818,72.9056,72.9341,41212.0
2023-03-16 13:30:00,76.57,76.58,76.46,76.49,44626.0,72.9341,72.9437,72.8294,72.8579,44626.0
2023-03-16 13:35:00,76.48,76.52,76.44,76.51,64151.0,72.8484,72.8865,72.8103,72.877,64151.0
2023-03-16 13:40:00,76.51,76.57,76.45,76.5,91297.0,72.877,72.9341,72.8198,72.8675,91297.0
2023-03-16 13:45:00,76.5,76.59,76.45,76.52,57924.0,72.8675,72.9532,72.8198,72.8865,57924.0
2023-03-16 13:50:00,76.51,76.55,76.39,76.52,99192.0,72.877,72.9151,72.7627,72.8865,99192.0
2023-03-16 13:55:00,76.51,76.55,76.47,76.51,33015.0,72.877,72.9151,72.8389,72.877,33015.0
2023-03-16 14:00:00,76.5,76.52,76.43,76.44,72380.0,72.8675,72.8865,72.8008,72.8103,72380.0
2023-03-16 14:05:00,76.44,76.48,76.36,76.46,93398.0,72.8103,72.8484,72.7341,72.8294,93398.0
2023-03-16 14:10:00,76.47,76.51,76.4,76.42,53938.0,72.8389,72.877,72.7722,72.7913,53938.0
2023-03-16 14:15:00,76.42,76.53,76.4,76.49,70715.0,72.7913,72.896,72.7722,72.8579,70715.0
2023-03-16 14:20:00,76.48,76.53,76.45,76.48,89416.0,72.8484,72.896,72.8198,72.8484,89416.0
2023-03-16 14:25:00,76.47,76.5,76.44,76.5,71312.0,72.8389,72.8675,72.8103,72.8675,71312.0
2023-03-16 14:30:00,76.5,76.55,76.31,76.37,68227.0,72.8675,72.9151,72.6865,72.7436,68227.0
2023-03-16 14:35:00,76.39,76.51,76.39,76.5,50536.0,72.7627,72.877,72.7627,72.8675,50536.0
2023-03-16 14:40:00,76.51,76.59,76.48,76.57,51116.0,72.877,72.9532,72.8484,72.9341,51116.0
2023-03-16 14:45:00,76.56,76.58,76.5,76.53,34146.0,72.9246,72.9437,72.8675,72.896,34146.0
2023-03-16 14:50:00,76.54,76.55,76.5,76.55,312139.0,72.9056,72.9151,72.8675,72.9151,312139.0
2023-03-16 14:55:00,76.56,76.64,76.54,76.63,61678.0,72.9246,73.0008,72.9056,72.9913,61678.0
2023-03-16 15:00:00,76.64,76.66,76.61,76.64,80542.0,73.0008,73.0199,72.9722,73.0008,80542.0
2023-03-16 15:05:00,76.64,76.7,76.62,76.62,62904.0,73.0008,73.058,72.9818,72.9818,62904.0
2023-03-16 15:10:00,76.61,76.67,76.58,76.58,79838.0,72.9722,73.0294,72.9437,72.9437,79838.0
2023-03-16 15:15:00,76.58,76.65,76.54,76.6,56188.0,72.9437,73.0103,72.9056,72.9627,56188.0
2023-03-16 15:20:00,76.6,76.7,76.57,76.67,136150.0,72.9627,73.058,72.9341,73.0294,136150.0
2023-03-16 15:25:00,76.66,76.72,76.61,76.69,115594.0,73.0199,73.077,72.9722,73.0484,115594.0
2023-03-16 15:30:00,76.7,76.71,76.59,76.64,89858.0,73.058,73.0675,72.9532,73.0008,89858.0
2023-03-16 15:35:00,76.63,76.64,76.54,76.61,70124.0,72.9913,73.0008,72.9056,72.9722,70124.0
2023-03-16 15:40:00,76.6,76.8,76.59,76.79,165978.0,72.9627,73.1532,72.9532,73.1437,165978.0
2023-03-16 15:45:00,76.79,76.79,76.62,76.73,240799.0,73.1437,73.1437,72.9818,73.0865,240799.0
2023-03-16 15:50:00,76.73,76.77,76.62,76.65,300812.0,73.0865,73.1246,72.9818,73.0103,300812.0
2023-03-16 15:55:00,76.64,76.73,76.58,76.71,404594.0,73.0008,73.0865,72.9437,73.0675,404594.0
2023-03-17 09:30:00,76.43,76.45,76.01,76.01,152729.0,72.8008,72.8198,72.4007,72.4007,152729.0
2023-03-17 09:35:00,76.01,76.32,75.96,76.19,144564.0,72.4007,72.696,72.3531,72.5722,144564.0
2023-03-17 09:40:00,76.19,76.25,76.08,76.12,103374.0,72.5722,72.6293,72.4674,72.5055,103374.0
2023-03-17 09:45:00,76.11,76.12,75.79,75.8,99180.0,72.496,72.5055,72.1912,72.2007,99180.0
2023-03-17 09:50:00,75.83,76.1,75.82,76.06,105795.0,72.2293,72.4864,72.2197,72.4483,105795.0
2023-03-17 09:55:00,76.06,76.07,75.87,75.89,98668.0,72.4483,72.4579,72.2674,72.2864,98668.0
2023-03-17 10:00:00,75.89,76.26,75.89,76.24,189183.0,72.2864,72.6388,72.2864,72.6198,189183.0
2023-03-17 10:05:00,76.25,76.26,75.86,75.95,70807.0,72.6293,72.6388,72.2578,72.3436,70807.0
2023-03-17 10:10:00,75.92,75.92,75.72,75.81,111140.0,72.315,72.315,72.1245,72.2102,111140.0
2023-03-17 10:15:00,75.81,75.89,75.59,75.6,180073.0,72.2102,72.2864,72.0007,72.0102,180073.0
2023-03-17 10:20:00,75.59,75.69,75.57,75.58,107630.0,72.0007,72.0959,71.9816,71.9911,107630.0
2023-03-17 10:25:00,75.57,75.68,75.44,75.66,243622.0,71.9816,72.0864,71.8578,72.0673,243622.0
2023-03-17 10:30:00,75.66,75.7,75.5,75.52,159288.0,72.0673,72.1054,71.9149,71.934,159288.0
2023-03-17 10:35:00,75.51,75.62,75.43,75.57,165819.0,71.9245,72.0292,71.8483,71.9816,165819.0
2023-03-17 10:40:00,75.56,75.63,75.45,75.45,98019.0,71.9721,72.0388,71.8673,71.8673,98019.0
2023-03-17 10:45:00,75.45,75.53,75.38,75.53,72759.0,71.8673,71.9435,71.8006,71.9435,72759.0
2023-03-17 10:50:00,75.53,75.55,75.41,75.5,91523.0,71.9435,71.9626,71.8292,71.9149,91523.0
2023-03-17 10:55:00,75.51,75.62,75.49,75.54,108429.0,71.9245,72.0292,71.9054,71.953,108429.0
2023-03-17 11:00:00,75.54,75.54,75.39,75.47,96589.0,71.953,71.953,71.8102,71.8864,96589.0
2023-03-17 11:05:00,75.48,75.65,75.41,75.63,60876.0,71.8959,72.0578,71.8292,72.0388,60876.0
2023-03-17 11:10:00,75.62,75.69,75.55,75.64,77608.0,72.0292,72.0959,71.9626,72.0483,77608.0
2023-03-17 11:15:00,75.64,75.77,75.61,75.68,74912.0,72.0483,72.1721,72.0197,72.0864,74912.0
2023-03-17 11:20:00,75.69,75.71,75.5,75.52,120909.0,72.0959,72.115,71.9149,71.934,120909.0
2023-03-17 11:25:00,75.51,75.56,75.43,75.55,115142.0,71.9245,71.9721,71.8483,71.9626,115142.0
2023-03-17 11:30:00,75.54,75.67,75.52,75.66,75870.0,71.953,72.0769,71.934,72.0673,75870.0
2023-03-17 11:35:00,75.65,75.67,75.51,75.52,62040.0,72.0578,72.0769,71.9245,71.934,62040.0
2023-03-17 11:40:00,75.52,75.54,75.39,75.47,61021.0,71.934,71.953,71.8102,71.8864,61021.0
2023-03-17 11:45:00,75.47,75.59,75.46,75.58,47740.0,71.8864,72.0007,71.8768,71.9911,47740.0
2023-03-17 11:50:00,75.57,75.66,75.55,75.56,45681.0,71.9816,72.0673,71.9626,71.9721,45681.0
2023-03-17 11:55:00,75.56,75.63,75.48,75.63,69418.0,71.9721,72.0388,71.8959,72.0388,69418.0
2023-03-17 12:00:00,75.63,75.71,75.62,75.68,93664.0,72.0388,72.115,72.0292,72.0864,93664.0
2023-03-17 12:05:00,75.66,75.85,75.6,75.83,67374.0,72.0673,72.2483,72.0102,72.2293,67374.0
2023-03-17 12:10:00,75.83,75.87,75.79,75.8,67671.0,72.2293,72.2674,72.1912,72.2007,67671.0
2023-03-17 12:15:00,75.79,75.86,75.76,75.8,41236.0,72.1912,72.2578,72.1626,72.2007,41236.0
2023-03-17 12:20:00,75.79,75.83,75.71,75.74,36598.0,72.1912,72.2293,72.115,72.1435,36598.0
2023-03-17 12:25:00,75.75,75.87,75.74,75.84,63640.0,72.1531,72.2674,72.1435,72.2388,63640.0
2023-03-17 12:30:00,75.84,76.05,75.84,75.85,269473.0,72.2388,72.4388,72.2388,72.2483,269473.0
2023-03-17 12:35:00,75.85,75.9,75.81,75.84,73524.0,72.2483,72.2959,72.2102,72.2388,73524.0
2023-03-17 12:40:00,75.85,75.89,75.8,75.84,32570.0,72.2483,72.2864,72.2007,72.2388,32570.0
2023-03-17 12:45:00,75.83,75.85,75.77,75.78,33272.0,72.2293,72.2483,72.1721,72.1816,33272.0
2023-03-17 12:50:00,75.78,75.87,75.78,75.8,30746.0,72.1816,72.2674,72.1816,72.2007,30746.0
2023-03-17 12:55:00,75.79,75.91,75.79,75.85,40020.0,72.1912,72.3055,72.1912,72.2483,40020.0
2023-03-17 13:00:00,75.86,75.89,75.81,75.86,35310.0,72.2578,72.2864,72.2102,72.2578,35310.0
2023-03-17 13:05:00,75.86,75.95,75.82,75.94,58570.0,72.2578,72.3436,72.2197,72.334,58570.0
2023-03-17 13:10:00,75.93,75.96,75.89,75.93,45975.0,72.3245,72.3531,72.2864,72.3245,45975.0
2023-03-17 13:15:00,75.93,75.98,75.86,75.92,54658.0,72.3245,72.3721,72.2578,72.315,54658.0
2023-03-17 13:20:00,75.92,76.07,75.91,75.94,31148.0,72.315,72.4579,72.3055,72.334,31148.0
2023-03-17 13:25:00,75.94,75.96,75.9,75.96,30117.0,72.334,72.3531,72.2959,72.3531,30117.0
2023-03-17 13:30:00,75.95,76.03,75.87,75.89,59611.0,72.3436,72.4198,72.2674,72.2864,59611.0
2023-03-17 13:35:00,75.89,75.89,75.78,75.86,51175.0,72.2864,72.2864,72.1816,72.2578,51175.0
2023-03-17 13:40:00,75.87,75.87,75.73,75.83,29688.0,72.2674,72.2674,72.134,72.2293,29688.0
2023-03-17 13:45:00,75.83,75.91,75.77,75.86,54042.0,72.2293,72.3055,72.1721,72.2578,54042.0
2023-03-17 13:50:00,75.86,75.9,75.79,75.84,25143.0,72.2578,72.2959,72.1912,72.2388,25143.0
2023-03-17 13:55:00,75.84,75.89,75.79,75.89,33453.0,72.2388,72.2864,72.1912,72.2864,33453.0
2023-03-17 14:00:00,75.9,75.98,75.85,75.85,45277.0,72.2959,72.3721,72.2483,72.2483,45277.0
2023-03-17 14:05:00,75.85,75.89,75.74,75.79,72351.0,72.2483,72.2864,72.1435,72.1912,72351.0
2023-03-17 14:10:00,75.8,75.85,75.77,75.78,55164.0,72.2007,72.2483,72.1721,72.1816,55164.0
2023-03-17 14:15:00,75.78,75.81,75.72,75.75,58996.0,72.1816,72.2102,72.1245,72.1531,58996.0
2023-03-17 14:20:00,75.74,75.77,75.65,75.66,39997.0,72.1435,72.1721,72.0578,72.0673,39997.0
2023-03-17 14:25:00,75.65,75.66,75.57,75.62,46192.0,72.0578,72.0673,71.9816,72.0292,46192.0
2023-03-17 14:30:00,75.61,75.73,75.59,75.68,79188.0,72.0197,72.134,72.0007,72.0864,79188.0
2023-03-17 14:35:00,75.68,75.7,75.58,75.64,76674.0,72.0864,72.1054,71.9911,72.0483,76674.0
2023-03-17 14:40:00,75.63,75.63,75.54,75.56,49689.0,72.0388,72.0388,71.953,71.9721,49689.0
2023-03-17 14:45:00,75.55,75.65,75.52,75.62,43242.0,71.9626,72.0578,71.934,72.0292,43242.0
2023-03-17 14:50:00,75.62,75.73,75.5,75.72,78184.0,72.0292,72.134,71.9149,72.1245,78184.0
2023-03-17 14:55:00,75.73,75.77,75.67,75.72,58662.0,72.134,72.1721,72.0769,72.1245,58662.0
2023-03-17 15:00:00,75.73,75.75,75.61,75.7,53039.0,72.134,72.1531,72.0197,72.1054,53039.0
2023-03-17 15:05:00,75.69,75.74,75.61,75.67,78936.0,72.0959,72.1435,72.0197,72.0769,78936.0
2023-03-17 15:10:00,75.67,75.78,75.65,75.75,99936.0,72.0769,72.1816,72.0578,72.1531,99936.0
2023-03-17 15:15:00,75.75,75.87,75.71,75.81,190812.0,72.1531,72.2674,72.115,72.2102,190812.0
2023-03-17 15:20:00,75.8,75.86,75.73,75.86,138733.0,72.2007,72.2578,72.134,72.2578,138733.0
2023-03-17 15:25:00,75.85,75.94,75.81,75.91,101717.0,72.2483,72.334,72.2102,72.3055,101717.0
2023-03-17 15:30:00,75.91,75.91,75.67,75.8,172880.0,72.3055,72.3055,72.0769,72.2007,172880.0
2023-03-17 15:35:00,75.8,75.8,75.67,75.68,391703.0,72.2007,72.2007,72.0769,72.0864,391703.0
2023-03-17 15:40:00,75.67,75.79,75.66,75.78,135858.0,72.0769,72.1912,72.0673,72.1816,135858.0
2023-03-17 15:45:00,75.78,75.79,75.55,75.55,192795.0,72.1816,72.1912,71.9626,71.9626,192795.0
2023-03-17 15:50:00,75.55,75.72,75.52,75.7,359994.0,71.9626,72.1245,71.934,72.1054,359994.0
2023-03-17 15:55:00,75.7,75.71,75.47,75.51,597865.0,72.1054,72.115,71.8864,71.9245,597865.0
2023-03-20 09:30:00,75.77,76.29,75.77,76.05,308145.0,72.48,72.9774,72.48,72.7478,308145.0
2023-03-20 09:35:00,76.05,76.16,75.86,75.99,118433.0,72.7478,72.853,72.5661,72.6904,118433.0
2023-03-20 09:40:00,76.01,76.22,75.96,76.18,171285.0,72.7096,72.9104,72.6617,72.8722,171285.0
2023-03-20 09:45:00,76.19,76.39,76.11,76.37,133723.0,72.8817,73.0731,72.8052,73.0539,133723.0
2023-03-20 09:50:00,76.36,76.53,76.36,76.44,118736.0,73.0444,73.207,73.0444,73.1209,118736.0
2023-03-20 09:55:00,76.43,76.51,76.34,76.39,127327.0,73.1113,73.1878,73.0252,73.0731,127327.0
2023-03-20 10:00:00,76.4,76.57,76.4,76.43,189936.0,73.0826,73.2452,73.0826,73.1113,189936.0
2023-03-20 10:05:00,76.43,76.43,76.11,76.15,93983.0,73.1113,73.1113,72.8052,72.8435,93983.0
2023-03-20 10:10:00,76.16,76.34,76.13,76.28,62978.0,72.853,73.0252,72.8243,72.9678,62978.0
2023-03-20 10:15:00,76.29,76.37,76.15,76.16,63626.0,72.9774,73.0539,72.8435,72.853,63626.0
2023-03-20 10:20:00,76.17,76.49,76.16,76.47,82101.0,72.8626,73.1687,72.853,73.1496,82101.0
2023-03-20 10:25:00,76.46,76.53,76.4,76.51,46231.0,73.14,73.207,73.0826,73.1878,46231.0
2023-03-20 10:30:00,76.51,76.53,76.44,76.52,49755.0,73.1878,73.207,73.1209,73.1974,49755.0
2023-03-20 10:35:00,76.53,76.55,76.37,76.4,44187.0,73.207,73.2261,73.0539,73.0826,44187.0
2023-03-20 10:40:00,76.39,76.49,76.35,76.41,109675.0,73.0731,73.1687,73.0348,73.0922,109675.0
2023-03-20 10:45:00,76.41,76.57,76.37,76.56,54796.0,73.0922,73.2452,73.0539,73.2357,54796.0
2023-03-20 10:50:00,76.56,76.59,76.49,76.53,46798.0,73.2357,73.2644,73.1687,73.207,46798.0
2023-03-20 10:55:00,76.52,76.59,76.51,76.58,34724.0,73.1974,73.2644,73.1878,73.2548,34724.0
2023-03-20 11:00:00,76.59,76.7,76.59,76.6,79037.0,73.2644,73.3696,73.2644,73.2739,79037.0
2023-03-20 11:05:00,76.61,76.62,76.53,76.53,106691.0,73.2835,73.2931,73.207,73.207,106691.0
2023-03-20 11:10:00,76.53,76.53,76.42,76.5,71011.0,73.207,73.207,73.1018,73.1783,71011.0
2023-03-20 11:15:00,76.49,76.49,76.36,76.45,42895.0,73.1687,73.1687,73.0444,73.1304,42895.0
2023-03-20 11:20:00,76.45,76.54,76.45,76.5,70563.0,73.1304,73.2165,73.1304,73.1783,70563.0
2023-03-20 11:25:00,76.51,76.69,76.51,76.65,84934.0,73.1878,73.36,73.1878,73.3218,84934.0
2023-03-20 11:30:00,76.66,76.68,76.54,76.59,47051.0,73.3313,73.3505,73.2165,73.2644,47051.0
2023-03-20 11:35:00,76.58,76.63,76.55,76.59,36914.0,73.2548,73.3026,73.2261,73.2644,36914.0
2023-03-20 11:40:00,76.58,76.59,76.5,76.51,25008.0,73.2548,73.2644,73.1783,73.1878,25008.0
2023-03-20 11:45:00,76.51,76.53,76.47,76.48,33849.0,73.1878,73.207,73.1496,73.1591,33849.0
2023-03-20 11:50:00,76.48,76.56,76.39,76.4,47567.0,73.1591,73.2357,73.0731,73.0826,47567.0
2023-03-20 11:55:00,76.4,76.43,76.33,76.36,90408.0,73.0826,73.1113,73.0157,73.0444,90408.0
2023-03-20 12:00:00,76.36,76.41,76.34,76.4,35608.0,73.0444,73.0922,73.0252,73.0826,35608.0
2023-03-20 12:05:00,76.38,76.39,76.22,76.22,55923.0,73.0635,73.0731,72.9104,72.9104,55923.0
2023-03-20 12:10:00,76.22,76.23,76.06,76.16,77425.0,72.9104,72.92,72.7574,72.853,77425.0
2023-03-20 12:15:00,76.16,76.2,76.07,76.12,45178.0,72.853,72.8913,72.7669,72.8148,45178.0
2023-03-20 12:20:00,76.12,76.23,76.1,76.21,52751.0,72.8148,72.92,72.7956,72.9009,52751.0
2023-03-20 12:25:00,76.21,76.25,76.16,76.24,38508.0,72.9009,72.9391,72.853,72.9296,38508.0
2023-03-20 12:30:00,76.24,76.32,76.23,76.29,50747.0,72.9296,73.0061,72.92,72.9774,50747.0
2023-03-20 12:35:00,76.29,76.31,76.23,76.3,55119.0,72.9774,72.9965,72.92,72.987,55119.0
2023-03-20 12:40:00,76.3,76.33,76.26,76.28,54182.0,72.987,73.0157,72.9487,72.9678,54182.0
2023-03-20 12:45:00,76.28,76.34,76.25,76.31,22007.0,72.9678,73.0252,72.9391,72.9965,22007.0
2023-03-20 12:50:00,76.31,76.41,76.3,76.39,48580.0,72.9965,73.0922,72.987,73.0731,48580.0
2023-03-20 12:55:00,76.39,76.47,76.38,76.42,57331.0,73.0731,73.1496,73.0635,73.1018,57331.0
2023-03-20 13:00:00,76.43,76.52,76.43,76.5,36443.0,73.1113,73.1974,73.1113,73.1783,36443.0
2023-03-20 13:05:00,76.49,76.64,76.49,76.6,86911.0,73.1687,73.3122,73.1687,73.2739,86911.0
2023-03-20 13:10:00,76.61,76.66,76.6,76.63,27149.0,73.2835,73.3313,73.2739,73.3026,27149.0
2023-03-20 13:15:00,76.64,76.73,76.64,76.73,19811.0,73.3122,73.3983,73.3122,73.3983,19811.0
2023-03-20 13:20:00,76.73,76.76,76.67,76.75,36270.0,73.3983,73.427,73.3409,73.4174,36270.0
2023-03-20 13:25:00,76.74,76.76,76.68,76.7,31752.0,73.4079,73.427,73.3505,73.3696,31752.0
2023-03-20 13:30:00,76.69,76.76,76.66,76.66,32861.0,73.36,73.427,73.3313,73.3313,32861.0
2023-03-20 13:35:00,76.66,76.66,76.58,76.64,34239.0,73.3313,73.3313,73.2548,73.3122,34239.0
2023-03-20 13:40:00,76.64,76.7,76.63,76.67,25281.0,73.3122,73.3696,73.3026,73.3409,25281.0
2023-03-20 13:45:00,76.65,76.67,76.62,76.64,28569.0,73.3218,73.3409,73.2931,73.3122,28569.0
2023-03-20 13:50:00,76.64,76.64,76.55,76.55,40348.0,73.3122,73.3122,73.2261,73.2261,40348.0
2023-03-20 13:55:00,76.56,76.63,76.56,76.61,28517.0,73.2357,73.3026,73.2357,73.2835,28517.0
2023-03-20 14:00:00,76.61,76.64,76.5,76.51,31605.0,73.2835,73.3122,73.1783,73.1878,31605.0
2023-03-20 14:05:00,76.52,76.54,76.44,76.49,37172.0,73.1974,73.2165,73.1209,73.1687,37172.0
2023-03-20 14:10:00,76.48,76.56,76.48,76.55,38906.0,73.1591,73.2357,73.1591,73.2261,38906.0
2023-03-20 14:15:00,76.54,76.59,76.49,76.57,25042.0,73.2165,73.2644,73.1687,73.2452,25042.0
2023-03-20 14:20:00,76.57,76.69,76.56,76.65,32264.0,73.2452,73.36,73.2357,73.3218,32264.0
2023-03-20 14:25:00,76.66,76.68,76.62,76.63,20567.0,73.3313,73.3505,73.2931,73.3026,20567.0
2023-03-20 14:30:00,76.63,76.66,76.49,76.55,98572.0,73.3026,73.3313,73.1687,73.2261,98572.0
2023-03-20 14:35:00,76.55,76.55,76.42,76.43,89873.0,73.2261,73.2261,73.1018,73.1113,89873.0
2023-03-20 14:40:00,76.43,76.49,76.38,76.47,46559.0,73.1113,73.1687,73.0635,73.1496,46559.0
2023-03-20 14:45:00,76.47,76.55,76.46,76.54,40041.0,73.1496,73.2261,73.14,73.2165,40041.0
2023-03-20 14:50:00,76.54,76.67,76.54,76.57,207716.0,73.2165,73.3409,73.2165,73.2452,207716.0
2023-03-20 14:55:00,76.57,76.61,76.49,76.5,179983.0,73.2452,73.2835,73.1687,73.1783,179983.0
2023-03-20 15:00:00,76.5,76.55,76.46,76.51,171887.0,73.1783,73.2261,73.14,73.1878,171887.0
2023-03-20 15:05:00,76.51,76.54,76.45,76.46,43878.0,73.1878,73.2165,73.1304,73.14,43878.0
2023-03-20 15:10:00,76.46,76.51,76.4,76.47,123749.0,73.14,73.1878,73.0826,73.1496,123749.0
2023-03-20 15:15:00,76.48,76.53,76.43,76.52,52850.0,73.1591,73.207,73.1113,73.1974,52850.0
2023-03-20 15:20:00,76.53,76.56,76.43,76.48,118636.0,73.207,73.2357,73.1113,73.1591,118636.0
2023-03-20 15:25:00,76.49,76.54,76.47,76.52,77370.0,73.1687,73.2165,73.1496,73.1974,77370.0
2023-03-20 15:30:00,76.51,76.66,76.48,76.63,109884.0,73.1878,73.3313,73.1591,73.3026,109884.0
2023-03-20 15:35:00,76.63,76.69,76.62,76.65,80692.0,73.3026,73.36,73.2931,73.3218,80692.0
2023-03-20 15:40:00,76.65,76.7,76.61,76.67,94605.0,73.3218,73.3696,73.2835,73.3409,94605.0
2023-03-20 15:45:00,76.67,76.72,76.64,76.69,154239.0,73.3409,73.3887,73.3122,73.36,154239.0
2023-03-20 15:50:00,76.7,76.77,76.68,76.7,319514.0,73.3696,73.4366,73.3505,73.3696,319514.0
2023-03-20 15:55:00,76.7,76.73,76.66,76.72,305917.0,73.3696,73.3983,73.3313,73.3887,305917.0
2023-03-21 09:30:00,77.63,77.99,77.62,77.74,144306.0,74.2592,74.6036,74.2496,74.3644,144306.0
2023-03-21 09:35:00,77.76,77.83,77.69,77.82,85330.0,74.3836,74.4505,74.3166,74.441,85330.0
2023-03-21 09:40:00,77.82,77.87,77.69,77.73,162805.0,74.441,74.4888,74.3166,74.3549,162805.0
2023-03-21 09:45:00,77.74,77.88,77.71,77.74,161910.0,74.3644,74.4984,74.3357,74.3644,161910.0
2023-03-21 09:50:00,77.74,77.81,77.67,77.75,91874.0,74.3644,74.4314,74.2975,74.374,91874.0
2023-03-21 09:55:00,77.74,77.84,77.73,77.83,50215.0,74.3644,74.4601,74.3549,74.4505,50215.0
2023-03-21 10:00:00,77.84,77.91,77.65,77.67,122140.0,74.4601,74.5271,74.2783,74.2975,122140.0
2023-03-21 10:05:00,77.68,77.7,77.53,77.59,80640.0,74.307,74.3262,74.1636,74.2209,80640.0
2023-03-21 10:10:00,77.59,77.68,77.5,77.51,56566.0,74.2209,74.307,74.1349,74.1444,56566.0
2023-03-21 10:15:00,77.5,77.51,77.4,77.41,71980.0,74.1349,74.1444,74.0392,74.0488,71980.0
2023-03-21 10:20:00,77.39,77.41,77.23,77.26,59788.0,74.0296,74.0488,73.8766,73.9053,59788.0
2023-03-21 10:25:00,77.24,77.34,77.21,77.34,54940.0,73.8861,73.9818,73.8574,73.9818,54940.0
2023-03-21 10:30:00,77.35,77.39,77.31,77.31,56208.0,73.9914,74.0296,73.9531,73.9531,56208.0
2023-03-21 10:35:00,77.32,77.34,77.21,77.33,53146.0,73.9627,73.9818,73.8574,73.9722,53146.0
2023-03-21 10:40:00,77.33,77.43,77.3,77.36,23919.0,73.9722,74.0679,73.9435,74.0009,23919.0
2023-03-21 10:45:00,77.37,77.53,77.37,77.52,31388.0,74.0105,74.1636,74.0105,74.154,31388.0
2023-03-21 10:50:00,77.51,77.51,77.35,77.37,38359.0,74.1444,74.1444,73.9914,74.0105,38359.0
2023-03-21 10:55:00,77.37,77.38,77.22,77.28,61069.0,74.0105,74.0201,73.867,73.9244,61069.0
2023-03-21 11:00:00,77.28,77.39,77.28,77.36,29617.0,73.9244,74.0296,73.9244,74.0009,29617.0
2023-03-21 11:05:00,77.36,77.39,77.31,77.39,27849.0,74.0009,74.0296,73.9531,74.0296,27849.0
2023-03-21 11:10:00,77.4,77.5,77.38,77.49,54283.0,74.0392,74.1349,74.0201,74.1253,54283.0
2023-03-21 11:15:00,77.48,77.52,77.45,77.51,21850.0,74.1157,74.154,74.087,74.1444,21850.0
2023-03-21 11:20:00,77.52,77.55,77.5,77.55,43840.0,74.154,74.1827,74.1349,74.1827,43840.0
2023-03-21 11:25:00,77.55,77.55,77.44,77.51,33488.0,74.1827,74.1827,74.0775,74.1444,33488.0
2023-03-21 11:30:00,77.51,77.57,77.5,77.51,12240.0,74.1444,74.2018,74.1349,74.1444,12240.0
2023-03-21 11:35:00,77.51,77.54,77.33,77.35,61311.0,74.1444,74.1731,73.9722,73.9914,61311.0
2023-03-21 11:40:00,77.35,77.37,77.23,77.28,62574.0,73.9914,74.0105,73.8766,73.9244,62574.0
2023-03-21 11:45:00,77.28,77.31,77.2,77.29,24679.0,73.9244,73.9531,73.8479,73.934,24679.0
2023-03-21 11:50:00,77.3,77.33,77.21,77.22,33814.0,73.9435,73.9722,73.8574,73.867,33814.0
2023-03-21 11:55:00,77.23,77.24,77.16,77.21,19388.0,73.8766,73.8861,73.8096,73.8574,19388.0
2023-03-21 12:00:00,77.2,77.23,77.15,77.17,52369.0,73.8479,73.8766,73.8001,73.8192,52369.0
2023-03-21 12:05:00,77.15,77.22,77.14,77.2,33362.0,73.8001,73.867,73.7905,73.8479,33362.0
2023-03-21 12:10:00,77.2,77.31,77.19,77.24,36858.0,73.8479,73.9531,73.8383,73.8861,36858.0
2023-03-21 12:15:00,77.25,77.32,77.25,77.29,15936.0,73.8957,73.9627,73.8957,73.934,15936.0
2023-03-21 12:20:00,77.3,77.31,77.23,77.29,22696.0,73.9435,73.9531,73.8766,73.934,22696.0
2023-03-21 12:25:00,77.3,77.39,77.3,77.36,43762.0,73.9435,74.0296,73.9435,74.0009,43762.0
2023-03-21 12:30:00,77.36,77.39,77.35,77.35,24031.0,74.0009,74.0296,73.9914,73.9914,24031.0
2023-03-21 12:35:00,77.36,77.37,77.29,77.3,47272.0,74.0009,74.0105,73.934,73.9435,47272.0
2023-03-21 12:40:00,77.29,77.3,77.27,77.28,33473.0,73.934,73.9435,73.9148,73.9244,33473.0
2023-03-21 12:45:00,77.28,77.28,77.21,77.25,54556.0,73.9244,73.9244,73.8574,73.8957,54556.0
2023-03-21 12:50:00,77.26,77.34,77.26,77.32,33799.0,73.9053,73.9818,73.9053,73.9627,33799.0
2023-03-21 12:55:00,77.31,77.35,77.27,77.28,61875.0,73.9531,73.9914,73.9148,73.9244,61875.0
2023-03-21 13:00:00,77.28,77.29,77.22,77.27,26701.0,73.9244,73.934,73.867,73.9148,26701.0
2023-03-21 13:05:00,77.28,77.34,77.25,77.33,34670.0,73.9244,73.9818,73.8957,73.9722,34670.0
2023-03-21 13:10:00,77.33,77.43,77.32,77.38,32174.0,73.9722,74.0679,73.9627,74.0201,32174.0
2023-03-21 13:15:00,77.38,77.43,77.38,77.41,19550.0,74.0201,74.0679,74.0201,74.0488,19550.0
2023-03-21 13:20:00,77.41,77.44,77.4,77.44,16138.0,74.0488,74.0775,74.0392,74.0775,16138.0
2023-03-21 13:25:00,77.45,77.45,77.39,77.42,13705.0,74.087,74.087,74.0296,74.0583,13705.0
2023-03-21 13:30:00,77.44,77.47,77.42,77.46,12579.0,74.0775,74.1062,74.0583,74.0966,12579.0
2023-03-21 13:35:00,77.46,77.46,77.41,77.42,40860.0,74.0966,74.0966,74.0488,74.0583,40860.0
2023-03-21 13:40:00,77.41,77.44,77.39,77.4,16890.0,74.0488,74.0775,74.0296,74.0392,16890.0
2023-03-21 13:45:00,77.39,77.43,77.38,77.39,18319.0,74.0296,74.0679,74.0201,74.0296,18319.0
2023-03-21 13:50:00,77.38,77.39,77.31,77.31,14066.0,74.0201,74.0296,73.9531,73.9531,14066.0
2023-03-21 13:55:00,77.33,77.33,77.24,77.26,20566.0,73.9722,73.9722,73.8861,73.9053,20566.0
2023-03-21 14:00:00,77.27,77.29,77.24,77.28,85342.0,73.9148,73.934,73.8861,73.9244,85342.0
2023-03-21 14:05:00,77.28,77.31,77.24,77.28,15007.0,73.9244,73.9531,73.8861,73.9244,15007.0
2023-03-21 14:10:00,77.27,77.35,77.27,77.33,13333.0,73.9148,73.9914,73.9148,73.9722,13333.0
2023-03-21 14:15:00,77.33,77.41,77.31,77.38,18244.0,73.9722,74.0488,73.9531,74.0201,18244.0
2023-03-21 14:20:00,77.38,77.42,77.37,77.4,16277.0,74.0201,74.0583,74.0105,74.0392,16277.0
2023-03-21 14:25:00,77.4,77.44,77.39,77.42,18414.0,74.0392,74.0775,74.0296,74.0583,18414.0
2023-03-21 14:30:00,77.42,77.45,77.39,77.39,20061.0,74.0583,74.087,74.0296,74.0296,20061.0
2023-03-21 14:35:00,77.4,77.42,77.32,77.34,28502.0,74.0392,74.0583,73.9627,73.9818,28502.0
2023-03-21 14:40:00,77.34,77.4,77.32,77.4,23136.0,73.9818,74.0392,73.9627,74.0392,23136.0
2023-03-21 14:45:00,77.39,77.44,77.38,77.43,18266.0,74.0296,74.0775,74.0201,74.0679,18266.0
2023-03-21 14:50:00,77.43,77.43,77.37,77.4,20801.0,74.0679,74.0679,74.0105,74.0392,20801.0
2023-03-21 14:55:00,77.4,77.53,77.4,77.48,51468.0,74.0392,74.1636,74.0392,74.1157,51468.0
2023-03-21 15:00:00,77.47,77.58,77.47,77.58,22050.0,74.1062,74.2114,74.1062,74.2114,22050.0
2023-03-21 15:05:00,77.58,77.59,77.54,77.56,37120.0,74.2114,74.2209,74.1731,74.1923,37120.0
2023-03-21 15:10:00,77.56,77.62,77.52,77.57,69898.0,74.1923,74.2496,74.154,74.2018,69898.0
2023-03-21 15:15:00,77.58,77.61,77.55,77.59,60558.0,74.2114,74.2401,74.1827,74.2209,60558.0
2023-03-21 15:20:00,77.6,77.63,77.56,77.58,47493.0,74.2305,74.2592,74.1923,74.2114,47493.0
2023-03-21 15:25:00,77.59,77.59,77.53,77.57,36396.0,74.2209,74.2209,74.1636,74.2018,36396.0
2023-03-21 15:30:00,77.57,77.61,77.53,77.53,35985.0,74.2018,74.2401,74.1636,74.1636,35985.0
2023-03-21 15:35:00,77.53,77.69,77.5,77.69,56813.0,74.1636,74.3166,74.1349,74.3166,56813.0
2023-03-21 15:40:00,77.7,77.86,77.7,77.85,119391.0,74.3262,74.4792,74.3262,74.4697,119391.0
2023-03-21 15:45:00,77.85,77.86,77.77,77.78,101949.0,74.4697,74.4792,74.3931,74.4027,101949.0
2023-03-21 15:50:00,77.78,77.78,77.69,77.73,199494.0,74.4027,74.4027,74.3166,74.3549,199494.0
2023-03-21 15:55:00,77.73,77.74,77.6,77.67,333455.0,74.3549,74.3644,74.2305,74.2975,333455.0
2023-03-22 09:30:00,77.53,77.72,77.53,77.63,88115.0,74.1636,74.3453,74.1636,74.2592,88115.0
2023-03-22 09:35:00,77.63,77.78,77.58,77.71,73049.0,74.2592,74.4027,74.2114,74.3357,73049.0
2023-03-22 09:40:00,77.71,77.71,77.52,77.52,60057.0,74.3357,74.3357,74.154,74.154,60057.0
2023-03-22 09:45:00,77.53,77.63,77.51,77.59,44457.0,74.1636,74.2592,74.1444,74.2209,44457.0
2023-03-22 09:50:00,77.59,77.7,77.52,77.6,52927.0,74.2209,74.3262,74.154,74.2305,52927.0
2023-03-22 09:55:00,77.6,77.69,77.55,77.69,33874.0,74.2305,74.3166,74.1827,74.3166,33874.0
2023-03-22 10:00:00,77.7,77.72,77.65,77.66,25824.0,74.3262,74.3453,74.2783,74.2879,25824.0
2023-03-22 10:05:00,77.65,77.72,77.64,77.7,39969.0,74.2783,74.3453,74.2688,74.3262,39969.0
2023-03-22 10:10:00,77.71,77.73,77.6,77.61,20813.0,74.3357,74.3549,74.2305,74.2401,20813.0
2023-03-22 10:15:00,77.61,77.66,77.58,77.6,22317.0,74.2401,74.2879,74.2114,74.2305,22317.0
2023-03-22 10:20:00,77.61,77.67,77.53,77.54,25286.0,74.2401,74.2975,74.1636,74.1731,25286.0
2023-03-22 10:25:00,77.55,77.61,77.48,77.6,39081.0,74.1827,74.2401,74.1157,74.2305,39081.0
2023-03-22 10:30:00,77.6,77.66,77.53,77.54,34173.0,74.2305,74.2879,74.1636,74.1731,34173.0
2023-03-22 10:35:00,77.55,77.6,77.51,77.57,56407.0,74.1827,74.2305,74.1444,74.2018,56407.0
2023-03-22 10:40:00,77.56,77.62,77.55,77.59,17719.0,74.1923,74.2496,74.1827,74.2209,17719.0
2023-03-22 10:45:00,77.59,77.63,77.52,77.56,28659.0,74.2209,74.2592,74.154,74.1923,28659.0
2023-03-22 10:50:00,77.56,77.58,77.49,77.56,39080.0,74.1923,74.2114,74.1253,74.1923,39080.0
2023-03-22 10:55:00,77.55,77.56,77.51,77.55,20905.0,74.1827,74.1923,74.1444,74.1827,20905.0
2023-03-22 11:00:00,77.54,77.59,77.52,77.55,28602.0,74.1731,74.2209,74.154,74.1827,28602.0
2023-03-22 11:05:00,77.56,77.59,77.49,77.49,25930.0,74.1923,74.2209,74.1253,74.1253,25930.0
2023-03-22 11:10:00,77.5,77.52,77.4,77.46,26063.0,74.1349,74.154,74.0392,74.0966,26063.0
2023-03-22 11:15:00,77.46,77.46,77.41,77.44,18448.0,74.0966,74.0966,74.0488,74.0775,18448.0
2023-03-22 11:20:00,77.44,77.47,77.41,77.47,24108.0,74.0775,74.1062,74.0488,74.1062,24108.0
2023-03-22 11:25:00,77.47,77.48,77.37,77.38,36506.0,74.1062,74.1157,74.0105,74.0201,36506.0
2023-03-22 11:30:00,77.38,77.4,77.35,77.38,54311.0,74.0201,74.0392,73.9914,74.0201,54311.0
2023-03-22 11:35:00,77.39,77.41,77.3,77.32,31151.0,74.0296,74.0488,73.9435,73.9627,31151.0
2023-03-22 11:40:00,77.32,77.33,77.25,77.27,20515.0,73.9627,73.9722,73.8957,73.9148,20515.0
2023-03-22 11:45:00,77.26,77.33,77.25,77.32,27303.0,73.9053,73.9722,73.8957,73.9627,27303.0
2023-03-22 11:50:00,77.32,77.37,77.29,77.36,31983.0,73.9627,74.0105,73.934,74.0009,31983.0
2023-03-22 11:55:00,77.35,77.4,77.34,77.35,28496.0,73.9914,74.0392,73.9818,73.9914,28496.0
2023-03-22 12:00:00,77.35,77.37,77.31,77.32,30772.0,73.9914,74.0105,73.9531,73.9627,30772.0
2023-03-22 12:05:00,77.32,77.33,77.25,77.25,14276.0,73.9627,73.9722,73.8957,73.8957,14276.0
2023-03-22 12:10:00,77.25,77.34,77.22,77.27,310296.0,73.8957,73.9818,73.867,73.9148,310296.0
2023-03-22 12:15:00,77.27,77.27,77.21,77.24,14926.0,73.9148,73.9148,73.8574,73.8861,14926.0
2023-03-22 12:20:00,77.25,77.34,77.25,77.33,33319.0,73.8957,73.9818,73.8957,73.9722,33319.0
2023-03-22 12:25:00,77.32,77.34,77.29,77.32,19040.0,73.9627,73.9818,73.934,73.9627,19040.0
2023-03-22 12:30:00,77.32,77.34,77.27,77.28,25555.0,73.9627,73.9818,73.9148,73.9244,25555.0
2023-03-22 12:35:00,77.29,77.3,77.26,77.3,15584.0,73.934,73.9435,73.9053,73.9435,15584.0
2023-03-22 12:40:00,77.3,77.3,77.25,77.29,24000.0,73.9435,73.9435,73.8957,73.934,24000.0
2023-03-22 12:45:00,77.28,77.31,77.26,77.29,20626.0,73.9244,73.9531,73.9053,73.934,20626.0
2023-03-22 12:50:00,77.28,77.32,77.27,77.29,20800.0,73.9244,73.9627,73.9148,73.934,20800.0
2023-03-22 12:55:00,77.29,77.3,77.24,77.25,77237.0,73.934,73.9435,73.8861,73.8957,77237.0
2023-03-22 13:00:00,77.23,77.25,77.16,77.18,25779.0,73.8766,73.8957,73.8096,73.8288,25779.0
2023-03-22 13:05:00,77.19,77.21,77.13,77.16,19737.0,73.8383,73.8574,73.7809,73.8096,19737.0
2023-03-22 13:10:00,77.17,77.2,77.15,77.2,17721.0,73.8192,73.8479,73.8001,73.8479,17721.0
2023-03-22 13:15:00,77.2,77.27,77.19,77.27,31888.0,73.8479,73.9148,73.8383,73.9148,31888.0
2023-03-22 13:20:00,77.26,77.29,77.23,77.24,23367.0,73.9053,73.934,73.8766,73.8861,23367.0
2023-03-22 13:25:00,77.24,77.27,77.23,77.27,16681.0,73.8861,73.9148,73.8766,73.9148,16681.0
2023-03-22 13:30:00,77.27,77.33,77.26,77.3,21729.0,73.9148,73.9722,73.9053,73.9435,21729.0
2023-03-22 13:35:00,77.3,77.31,77.25,77.28,14670.0,73.9435,73.9531,73.8957,73.9244,14670.0
2023-03-22 13:40:00,77.26,77.29,77.22,77.29,18394.0,73.9053,73.934,73.867,73.934,18394.0
2023-03-22 13:45:00,77.29,77.32,77.28,77.3,23848.0,73.934,73.9627,73.9244,73.9435,23848.0
2023-03-22 13:50:00,77.31,77.36,77.31,77.34,23882.0,73.9531,74.0009,73.9531,73.9818,23882.0
2023-03-22 13:55:00,77.35,77.38,77.31,77.32,16807.0,73.9914,74.0201,73.9531,73.9627,16807.0
2023-03-22 14:00:00,77.34,77.79,77.33,77.74,241537.0,73.9818,74.4123,73.9722,74.3644,241537.0
2023-03-22 14:05:00,77.77,77.99,77.63,77.65,91384.0,74.3931,74.6036,74.2592,74.2783,91384.0
2023-03-22 14:10:00,77.66,77.73,77.41,77.48,124998.0,74.2879,74.3549,74.0488,74.1157,124998.0
2023-03-22 14:15:00,77.48,77.66,77.46,77.64,73586.0,74.1157,74.2879,74.0966,74.2688,73586.0
2023-03-22 14:20:00,77.64,77.64,77.45,77.51,65640.0,74.2688,74.2688,74.087,74.1444,65640.0
2023-03-22 14:25:00,77.5,77.62,77.48,77.57,48554.0,74.1349,74.2496,74.1157,74.2018,48554.0
2023-03-22 14:30:00,77.57,77.71,77.4,77.5,183020.0,74.2018,74.3357,74.0392,74.1349,183020.0
2023-03-22 14:35:00,77.48,77.62,77.08,77.45,289694.0,74.1157,74.2496,73.7331,74.087,289694.0
2023-03-22 14:40:00,77.45,77.93,77.45,77.83,222318.0,74.087,74.5462,74.087,74.4505,222318.0
2023-03-22 14:45:00,77.83,78.11,77.76,77.99,172505.0,74.4505,74.7184,74.3836,74.6036,172505.0
2023-03-22 14:50:00,78.0,78.05,77.74,77.78,142778.0,74.6131,74.661,74.3644,74.4027,142778.0
2023-03-22 14:55:00,77.79,77.83,77.41,77.42,211184.0,74.4123,74.4505,74.0488,74.0583,211184.0
2023-03-22 15:00:00,77.4,77.47,77.01,77.02,209993.0,74.0392,74.1062,73.6661,73.6757,209993.0
2023-03-22 15:05:00,77.01,77.11,76.75,76.92,224868.0,73.6661,73.7618,73.4174,73.58,224868.0
2023-03-22 15:10:00,76.95,77.13,76.78,77.11,211122.0,73.6087,73.7809,73.4461,73.7618,211122.0
2023-03-22 15:15:00,77.11,77.29,77.07,77.19,336822.0,73.7618,73.934,73.7235,73.8383,336822.0
2023-03-22 15:20:00,77.19,77.55,77.15,77.36,232060.0,73.8383,74.1827,73.8001,74.0009,232060.0
2023-03-22 15:25:00,77.36,77.47,77.22,77.41,137810.0,74.0009,74.1062,73.867,74.0488,137810.0
2023-03-22 15:30:00,77.41,77.45,77.07,77.13,150595.0,74.0488,74.087,73.7235,73.7809,150595.0
2023-03-22 15:35:00,77.14,77.19,76.9,77.0,157320.0,73.7905,73.8383,73.5609,73.6566,157320.0
2023-03-22 15:40:00,77.01,77.11,76.89,76.89,180260.0,73.6661,73.7618,73.5513,73.5513,180260.0
2023-03-22 15:45:00,76.9,76.91,76.72,76.82,180696.0,73.5609,73.5705,73.3887,73.4844,180696.0
2023-03-22 15:50:00,76.81,76.81,76.41,76.42,254236.0,73.4748,73.4748,73.0922,73.1018,254236.0
2023-03-22 15:55:00,76.42,76.46,76.26,76.26,297457.0,73.1018,73.14,72.9487,72.9487,297457.0
2023-03-23 09:30:00,76.62,76.74,76.56,76.71,180826.0,73.2931,73.4079,73.2357,73.3792,180826.0
2023-03-23 09:35:00,76.72,76.83,76.68,76.68,283690.0,73.3887,73.4939,73.3505,73.3505,283690.0
2023-03-23 09:40:00,76.68,76.99,76.68,76.95,110329.0,73.3505,73.647,73.3505,73.6087,110329.0
2023-03-23 09:45:00,76.96,77.08,76.94,77.08,136596.0,73.6183,73.7331,73.5992,73.7331,136596.0
2023-03-23 09:50:00,77.1,77.13,76.99,77.03,67456.0,73.7522,73.7809,73.647,73.6853,67456.0
2023-03-23 09:55:00,77.03,77.06,76.87,76.93,138685.0,73.6853,73.714,73.5322,73.5896,138685.0
2023-03-23 10:00:00,76.93,77.07,76.9,76.94,125526.0,73.5896,73.7235,73.5609,73.5992,125526.0
2023-03-23 10:05:00,76.93,77.14,76.92,77.13,96939.0,73.5896,73.7905,73.58,73.7809,96939.0
2023-03-23 10:10:00,77.14,77.29,77.14,77.22,70139.0,73.7905,73.934,73.7905,73.867,70139.0
2023-03-23 10:15:00,77.23,77.34,77.23,77.31,65310.0,73.8766,73.9818,73.8766,73.9531,65310.0
2023-03-23 10:20:00,77.3,77.3,77.13,77.23,35018.0,73.9435,73.9435,73.7809,73.8766,35018.0
2023-03-23 10:25:00,77.23,77.29,77.18,77.19,34081.0,73.8766,73.934,73.8288,73.8383,34081.0
2023-03-23 10:30:00,77.19,77.23,77.12,77.15,57144.0,73.8383,73.8766,73.7714,73.8001,57144.0
2023-03-23 10:35:00,77.16,77.18,77.05,77.16,48580.0,73.8096,73.8288,73.7044,73.8096,48580.0
2023-03-23 10:40:00,77.15,77.2,77.14,77.2,42974.0,73.8001,73.8479,73.7905,73.8479,42974.0
2023-03-23 10:45:00,77.21,77.33,77.19,77.28,69526.0,73.8574,73.9722,73.8383,73.9244,69526.0
2023-03-23 10:50:00,77.28,77.45,77.23,77.41,65557.0,73.9244,74.087,73.8766,74.0488,65557.0
2023-03-23 10:55:00,77.41,77.47,77.4,77.45,31610.0,74.0488,74.1062,74.0392,74.087,31610.0
2023-03-23 11:00:00,77.46,77.6,77.46,77.57,52375.0,74.0966,74.2305,74.0966,74.2018,52375.0
2023-03-23 11:05:00,77.57,77.72,77.56,77.65,38059.0,74.2018,74.3453,74.1923,74.2783,38059.0
2023-03-23 11:10:00,77.65,77.73,77.63,77.66,27879.0,74.2783,74.3549,74.2592,74.2879,27879.0
2023-03-23 11:15:00,77.67,77.69,77.55,77.56,40178.0,74.2975,74.3166,74.1827,74.1923,40178.0
2023-03-23 11:20:00,77.56,77.64,77.53,77.63,24237.0,74.1923,74.2688,74.1636,74.2592,24237.0
2023-03-23 11:25:00,77.61,77.64,77.55,77.55,25596.0,74.2401,74.2688,74.1827,74.1827,25596.0
2023-03-23 11:30:00,77.56,77.68,77.56,77.59,36026.0,74.1923,74.307,74.1923,74.2209,36026.0
2023-03-23 11:35:00,77.59,77.66,77.58,77.6,27938.0,74.2209,74.2879,74.2114,74.2305,27938.0
2023-03-23 11:40:00,77.59,77.62,77.47,77.48,25995.0,74.2209,74.2496,74.1062,74.1157,25995.0
2023-03-23 11:45:00,77.49,77.55,77.47,77.51,36307.0,74.1253,74.1827,74.1062,74.1444,36307.0
2023-03-23 11:50:00,77.51,77.58,77.51,77.53,39299.0,74.1444,74.2114,74.1444,74.1636,39299.0
2023-03-23 11:55:00,77.53,77.55,77.44,77.46,23132.0,74.1636,74.1827,74.0775,74.0966,23132.0
2023-03-23 12:00:00,77.45,77.46,77.39,77.42,23160.0,74.087,74.0966,74.0296,74.0583,23160.0
2023-03-23 12:05:00,77.42,77.44,77.38,77.43,80518.0,74.0583,74.0775,74.0201,74.0679,80518.0
2023-03-23 12:10:00,77.43,77.45,77.28,77.29,55425.0,74.0679,74.087,73.9244,73.934,55425.0
2023-03-23 12:15:00,77.3,77.36,77.23,77.29,29945.0,73.9435,74.0009,73.8766,73.934,29945.0
2023-03-23 12:20:00,77.29,77.32,77.24,77.31,46084.0,73.934,73.9627,73.8861,73.9531,46084.0
2023-03-23 12:25:00,77.3,77.35,77.26,77.28,18577.0,73.9435,73.9914,73.9053,73.9244,18577.0
2023-03-23 12:30:00,77.29,77.34,77.24,77.26,27209.0,73.934,73.9818,73.8861,73.9053,27209.0
2023-03-23 12:35:00,77.28,77.28,77.14,77.16,37406.0,73.9244,73.9244,73.7905,73.8096,37406.0
2023-03-23 12:40:00,77.16,77.17,77.07,77.14,31047.0,73.8096,73.8192,73.7235,73.7905,31047.0
2023-03-23 12:45:00,77.13,77.13,77.04,77.1,60021.0,73.7809,73.7809,73.6948,73.7522,60021.0
2023-03-23 12:50:00,77.1,77.1,77.02,77.04,33098.0,73.7522,73.7522,73.6757,73.6948,33098.0
2023-03-23 12:55:00,77.03,77.03,76.97,77.0,28350.0,73.6853,73.6853,73.6279,73.6566,28350.0
2023-03-23 13:00:00,77.0,77.03,76.94,77.03,28399.0,73.6566,73.6853,73.5992,73.6853,28399.0
2023-03-23 13:05:00,77.03,77.1,76.96,76.98,37747.0,73.6853,73.7522,73.6183,73.6374,37747.0
2023-03-23 13:10:00,76.99,77.01,76.86,76.9,36913.0,73.647,73.6661,73.5226,73.5609,36913.0
2023-03-23 13:15:00,76.89,76.91,76.78,76.82,74034.0,73.5513,73.5705,73.4461,73.4844,74034.0
2023-03-23 13:20:00,76.81,76.96,76.81,76.85,68934.0,73.4748,73.6183,73.4748,73.5131,68934.0
2023-03-23 13:25:00,76.85,76.88,76.63,76.75,152255.0,73.5131,73.5418,73.3026,73.4174,152255.0
2023-03-23 13:30:00,76.75,76.85,76.73,76.81,20574.0,73.4174,73.5131,73.3983,73.4748,20574.0
2023-03-23 13:35:00,76.8,76.88,76.78,76.85,23768.0,73.4653,73.5418,73.4461,73.5131,23768.0
2023-03-23 13:40:00,76.85,76.94,76.81,76.92,16088.0,73.5131,73.5992,73.4748,73.58,16088.0
2023-03-23 13:45:00,76.92,76.94,76.75,76.8,34510.0,73.58,73.5992,73.4174,73.4653,34510.0
2023-03-23 13:50:00,76.81,76.81,76.7,76.73,36235.0,73.4748,73.4748,73.3696,73.3983,36235.0
2023-03-23 13:55:00,76.73,76.75,76.67,76.69,16995.0,73.3983,73.4174,73.3409,73.36,16995.0
2023-03-23 14:00:00,76.72,76.83,76.68,76.72,38137.0,73.3887,73.4939,73.3505,73.3887,38137.0
2023-03-23 14:05:00,76.72,76.77,76.7,76.71,125459.0,73.3887,73.4366,73.3696,73.3792,125459.0
2023-03-23 14:10:00,76.71,76.79,76.68,76.77,26343.0,73.3792,73.4557,73.3505,73.4366,26343.0
2023-03-23 14:15:00,76.77,76.77,76.67,76.68,32007.0,73.4366,73.4366,73.3409,73.3505,32007.0
2023-03-23 14:20:00,76.68,76.69,76.49,76.51,61768.0,73.3505,73.36,73.1687,73.1878,61768.0
2023-03-23 14:25:00,76.52,76.53,76.28,76.28,54500.0,73.1974,73.207,72.9678,72.9678,54500.0
2023-03-23 14:30:00,76.28,76.39,76.23,76.29,59575.0,72.9678,73.0731,72.92,72.9774,59575.0
2023-03-23 14:35:00,76.29,76.36,76.17,76.19,46562.0,72.9774,73.0444,72.8626,72.8817,46562.0
2023-03-23 14:40:00,76.18,76.21,75.94,75.94,65676.0,72.8722,72.9009,72.6426,72.6426,65676.0
2023-03-23 14:45:00,75.95,76.1,75.88,75.96,52290.0,72.6522,72.7956,72.5852,72.6617,52290.0
2023-03-23 14:50:00,75.97,75.98,75.85,75.85,97028.0,72.6713,72.6809,72.5565,72.5565,97028.0
2023-03-23 14:55:00,75.84,76.03,75.7,76.03,91826.0,72.5469,72.7287,72.413,72.7287,91826.0
2023-03-23 15:00:00,76.04,76.53,76.03,76.23,421402.0,72.7383,73.207,72.7287,72.92,421402.0
2023-03-23 15:05:00,76.24,76.25,76.02,76.24,93151.0,72.9296,72.9391,72.7191,72.9296,93151.0
2023-03-23 15:10:00,76.24,76.3,76.0,76.09,91695.0,72.9296,72.987,72.7,72.7861,91695.0
2023-03-23 15:15:00,76.08,76.14,75.79,75.81,155142.0,72.7765,72.8339,72.4991,72.5182,155142.0
2023-03-23 15:20:00,75.81,75.9,75.6,75.87,63231.0,72.5182,72.6043,72.3174,72.5756,63231.0
2023-03-23 15:25:00,75.87,75.96,75.83,75.86,66156.0,72.5756,72.6617,72.5374,72.5661,66156.0
2023-03-23 15:30:00,75.86,76.0,75.8,76.0,67576.0,72.5661,72.7,72.5087,72.7,67576.0
2023-03-23 15:35:00,76.0,76.21,75.99,76.15,142603.0,72.7,72.9009,72.6904,72.8435,142603.0
2023-03-23 15:40:00,76.14,76.24,76.08,76.22,83630.0,72.8339,72.9296,72.7765,72.9104,83630.0
2023-03-23 15:45:00,76.22,76.45,76.22,76.29,165272.0,72.9104,73.1304,72.9104,72.9774,165272.0
2023-03-23 15:50:00,76.31,76.59,76.31,76.4,299558.0,72.9965,73.2644,72.9965,73.0826,299558.0
2023-03-23 15:55:00,76.4,76.42,76.16,76.17,267613.0,73.0826,73.1018,72.853,72.8626,267613.0
2023-03-24 09:30:00,75.61,75.78,75.28,75.33,199287.0,72.3269,72.4895,72.0113,72.0591,199287.0
2023-03-24 09:35:00,75.33,75.63,75.33,75.61,110597.0,72.0591,72.3461,72.0591,72.3269,110597.0
2023-03-24 09:40:00,75.6,75.61,75.3,75.35,114636.0,72.3174,72.3269,72.0304,72.0782,114636.0
2023-03-24 09:45:00,75.34,75.34,75.06,75.23,198372.0,72.0686,72.0686,71.8008,71.9634,198372.0
2023-03-24 09:50:00,75.22,75.4,75.16,75.37,118548.0,71.9539,72.126,71.8965,72.0973,118548.0
2023-03-24 09:55:00,75.39,75.57,75.39,75.55,135092.0,72.1165,72.2887,72.1165,72.2695,135092.0
2023-03-24 10:00:00,75.56,75.76,75.52,75.75,168073.0,72.2791,72.4704,72.2408,72.4608,168073.0
2023-03-24 10:05:00,75.73,75.92,75.72,75.85,95359.0,72.4417,72.6235,72.4321,72.5565,95359.0
2023-03-24 10:10:00,75.85,76.08,75.76,75.94,144539.0,72.5565,72.7765,72.4704,72.6426,144539.0
2023-03-24 10:15:00,75.93,75.94,75.59,75.64,84382.0,72.633,72.6426,72.3078,72.3556,84382.0
2023-03-24 10:20:00,75.67,75.69,75.46,75.67,68956.0,72.3843,72.4034,72.1834,72.3843,68956.0
2023-03-24 10:25:00,75.7,76.08,75.7,75.98,193567.0,72.413,72.7765,72.413,72.6809,193567.0
2023-03-24 10:30:00,75.99,76.09,75.94,76.02,64380.0,72.6904,72.7861,72.6426,72.7191,64380.0
2023-03-24 10:35:00,76.02,76.04,75.84,75.9,67468.0,72.7191,72.7383,72.5469,72.6043,67468.0
2023-03-24 10:40:00,75.87,75.87,75.69,75.71,51177.0,72.5756,72.5756,72.4034,72.4226,51177.0
2023-03-24 10:45:00,75.72,75.8,75.61,75.69,77230.0,72.4321,72.5087,72.3269,72.4034,77230.0
2023-03-24 10:50:00,75.68,75.74,75.64,75.72,27978.0,72.3939,72.4513,72.3556,72.4321,27978.0
2023-03-24 10:55:00,75.7,75.84,75.68,75.8,61953.0,72.413,72.5469,72.3939,72.5087,61953.0
2023-03-24 11:00:00,75.8,75.92,75.7,75.85,37406.0,72.5087,72.6235,72.413,72.5565,37406.0
2023-03-24 11:05:00,75.89,75.91,75.67,75.68,78376.0,72.5948,72.6139,72.3843,72.3939,78376.0
2023-03-24 11:10:00,75.68,75.68,75.56,75.58,47848.0,72.3939,72.3939,72.2791,72.2982,47848.0
2023-03-24 11:15:00,75.56,75.71,75.56,75.62,26482.0,72.2791,72.4226,72.2791,72.3365,26482.0
2023-03-24 11:20:00,75.63,75.76,75.59,75.72,50772.0,72.3461,72.4704,72.3078,72.4321,50772.0
2023-03-24 11:25:00,75.73,75.82,75.73,75.77,46209.0,72.4417,72.5278,72.4417,72.48,46209.0
2023-03-24 11:30:00,75.76,75.87,75.71,75.86,45436.0,72.4704,72.5756,72.4226,72.5661,45436.0
2023-03-24 11:35:00,75.86,76.0,75.86,75.91,49356.0,72.5661,72.7,72.5661,72.6139,49356.0
2023-03-24 11:40:00,75.92,76.03,75.92,76.03,55723.0,72.6235,72.7287,72.6235,72.7287,55723.0
2023-03-24 11:45:00,76.03,76.36,76.03,76.24,76418.0,72.7287,73.0444,72.7287,72.9296,76418.0
2023-03-24 11:50:00,76.24,76.26,76.19,76.2,53183.0,72.9296,72.9487,72.8817,72.8913,53183.0
2023-03-24 11:55:00,76.2,76.43,76.18,76.35,103471.0,72.8913,73.1113,72.8722,73.0348,103471.0
2023-03-24 12:00:00,76.35,76.56,76.29,76.33,146252.0,73.0348,73.2357,72.9774,73.0157,146252.0
2023-03-24 12:05:00,76.33,76.34,76.22,76.23,73518.0,73.0157,73.0252,72.9104,72.92,73518.0
2023-03-24 12:10:00,76.24,76.32,76.24,76.27,27694.0,72.9296,73.0061,72.9296,72.9583,27694.0
2023-03-24 12:15:00,76.26,76.35,76.21,76.28,51239.0,72.9487,73.0348,72.9009,72.9678,51239.0
2023-03-24 12:20:00,76.29,76.34,76.23,76.33,44525.0,72.9774,73.0252,72.92,73.0157,44525.0
2023-03-24 12:25:00,76.34,76.39,76.32,76.39,32157.0,73.0252,73.0731,73.0061,73.0731,32157.0
2023-03-24 12:30:00,76.39,76.47,76.34,76.47,29868.0,73.0731,73.1496,73.0252,73.1496,29868.0
2023-03-24 12:35:00,76.47,76.54,76.44,76.48,70307.0,73.1496,73.2165,73.1209,73.1591,70307.0
2023-03-24 12:40:00,76.48,76.53,76.4,76.51,38816.0,73.1591,73.207,73.0826,73.1878,38816.0
2023-03-24 12:45:00,76.51,76.67,76.51,76.62,59234.0,73.1878,73.3409,73.1878,73.2931,59234.0
2023-03-24 12:50:00,76.63,76.63,76.54,76.57,32048.0,73.3026,73.3026,73.2165,73.2452,32048.0
2023-03-24 12:55:00,76.55,76.67,76.55,76.58,21633.0,73.2261,73.3409,73.2261,73.2548,21633.0
2023-03-24 13:00:00,76.59,76.66,76.53,76.55,21362.0,73.2644,73.3313,73.207,73.2261,21362.0
2023-03-24 13:05:00,76.56,76.62,76.45,76.49,41350.0,73.2357,73.2931,73.1304,73.1687,41350.0
2023-03-24 13:10:00,76.49,76.54,76.44,76.5,90380.0,73.1687,73.2165,73.1209,73.1783,90380.0
2023-03-24 13:15:00,76.52,76.55,76.4,76.41,34583.0,73.1974,73.2261,73.0826,73.0922,34583.0
2023-03-24 13:20:00,76.43,76.51,76.39,76.43,36323.0,73.1113,73.1878,73.0731,73.1113,36323.0
2023-03-24 13:25:00,76.45,76.63,76.44,76.49,145481.0,73.1304,73.3026,73.1209,73.1687,145481.0
2023-03-24 13:30:00,76.5,76.58,76.49,76.5,21718.0,73.1783,73.2548,73.1687,73.1783,21718.0
2023-03-24 13:35:00,76.5,76.63,76.5,76.56,74156.0,73.1783,73.3026,73.1783,73.2357,74156.0
2023-03-24 13:40:00,76.58,76.6,76.5,76.54,64033.0,73.2548,73.2739,73.1783,73.2165,64033.0
2023-03-24 13:45:00,76.55,76.55,76.41,76.41,55371.0,73.2261,73.2261,73.0922,73.0922,55371.0
2023-03-24 13:50:00,76.43,76.45,76.38,76.44,34347.0,73.1113,73.1304,73.0635,73.1209,34347.0
2023-03-24 13:55:00,76.44,76.55,76.41,76.53,70983.0,73.1209,73.2261,73.0922,73.207,70983.0
2023-03-24 14:00:00,76.55,76.63,76.54,76.63,39142.0,73.2261,73.3026,73.2165,73.3026,39142.0
2023-03-24 14:05:00,76.63,76.64,76.53,76.63,38630.0,73.3026,73.3122,73.207,73.3026,38630.0
2023-03-24 14:10:00,76.62,76.68,76.61,76.66,38259.0,73.2931,73.3505,73.2835,73.3313,38259.0
2023-03-24 14:15:00,76.66,76.74,76.61,76.67,62919.0,73.3313,73.4079,73.2835,73.3409,62919.0
2023-03-24 14:20:00,76.67,76.71,76.61,76.62,56079.0,73.3409,73.3792,73.2835,73.2931,56079.0
2023-03-24 14:25:00,76.62,76.66,76.61,76.65,36468.0,73.2931,73.3313,73.2835,73.3218,36468.0
2023-03-24 14:30:00,76.65,76.81,76.63,76.76,84018.0,73.3218,73.4748,73.3026,73.427,84018.0
2023-03-24 14:35:00,76.75,76.8,76.7,76.77,25066.0,73.4174,73.4653,73.3696,73.4366,25066.0
2023-03-24 14:40:00,76.77,76.82,76.72,76.81,51663.0,73.4366,73.4844,73.3887,73.4748,51663.0
2023-03-24 14:45:00,76.81,76.85,76.76,76.78,25898.0,73.4748,73.5131,73.427,73.4461,25898.0
2023-03-24 14:50:00,76.78,76.78,76.7,76.73,29414.0,73.4461,73.4461,73.3696,73.3983,29414.0
2023-03-24 14:55:00,76.73,76.81,76.71,76.73,60862.0,73.3983,73.4748,73.3792,73.3983,60862.0
2023-03-24 15:00:00,76.73,76.74,76.62,76.67,53550.0,73.3983,73.4079,73.2931,73.3409,53550.0
2023-03-24 15:05:00,76.68,76.72,76.64,76.68,37450.0,73.3505,73.3887,73.3122,73.3505,37450.0
2023-03-24 15:10:00,76.68,76.76,76.64,76.72,48588.0,73.3505,73.427,73.3122,73.3887,48588.0
2023-03-24 15:15:00,76.71,76.86,76.7,76.84,54970.0,73.3792,73.5226,73.3696,73.5035,54970.0
2023-03-24 15:20:00,76.84,76.99,76.83,76.91,113396.0,73.5035,73.647,73.4939,73.5705,113396.0
2023-03-24 15:25:00,76.9,76.98,76.88,76.96,62023.0,73.5609,73.6374,73.5418,73.6183,62023.0
2023-03-24 15:30:00,76.96,76.99,76.88,76.91,64595.0,73.6183,73.647,73.5418,73.5705,64595.0
2023-03-24 15:35:00,76.91,76.98,76.88,76.91,123632.0,73.5705,73.6374,73.5418,73.5705,123632.0
2023-03-24 15:40:00,76.92,76.93,76.85,76.86,67312.0,73.58,73.5896,73.5131,73.5226,67312.0
2023-03-24 15:45:00,76.86,76.88,76.75,76.79,74766.0,73.5226,73.5418,73.4174,73.4557,74766.0
2023-03-24 15:50:00,76.78,76.81,76.67,76.69,124050.0,73.4461,73.4748,73.3409,73.36,124050.0
2023-03-24 15:55:00,76.7,76.82,76.62,76.82,291987.0,73.3696,73.4844,73.2931,73.4844,291987.0
2023-03-27 09:30:00,77.61,77.61,77.35,77.4,119109.0,74.2401,74.2401,73.9914,74.0392,119109.0
2023-03-27 09:35:00,77.41,77.49,77.2,77.21,153139.0,74.0488,74.1253,73.8479,73.8574,153139.0
2023-03-27 09:40:00,77.21,77.3,77.15,77.22,83189.0,73.8574,73.9435,73.8001,73.867,83189.0
2023-03-27 09:45:00,77.21,77.4,77.2,77.35,77292.0,73.8574,74.0392,73.8479,73.9914,77292.0
2023-03-27 09:50:00,77.35,77.4,77.11,77.14,62629.0,73.9914,74.0392,73.7618,73.7905,62629.0
2023-03-27 09:55:00,77.14,77.28,77.1,77.22,114889.0,73.7905,73.9244,73.7522,73.867,114889.0
2023-03-27 10:00:00,77.22,77.23,77.06,77.14,68948.0,73.867,73.8766,73.714,73.7905,68948.0
2023-03-27 10:05:00,77.15,77.17,77.07,77.13,94397.0,73.8001,73.8192,73.7235,73.7809,94397.0
2023-03-27 10:10:00,77.13,77.3,77.13,77.27,45604.0,73.7809,73.9435,73.7809,73.9148,45604.0
2023-03-27 10:15:00,77.26,77.39,77.12,77.22,135341.0,73.9053,74.0296,73.7714,73.867,135341.0
2023-03-27 10:20:00,77.22,77.33,77.22,77.25,47506.0,73.867,73.9722,73.867,73.8957,47506.0
2023-03-27 10:25:00,77.25,77.25,77.14,77.19,45246.0,73.8957,73.8957,73.7905,73.8383,45246.0
2023-03-27 10:30:00,77.18,77.18,77.04,77.08,76390.0,73.8288,73.8288,73.6948,73.7331,76390.0
2023-03-27 10:35:00,77.08,77.14,77.04,77.1,50447.0,73.7331,73.7905,73.6948,73.7522,50447.0
2023-03-27 10:40:00,77.11,77.14,77.01,77.02,103561.0,73.7618,73.7905,73.6661,73.6757,103561.0
2023-03-27 10:45:00,77.01,77.11,76.96,77.02,81129.0,73.6661,73.7618,73.6183,73.6757,81129.0
2023-03-27 10:50:00,77.03,77.14,77.02,77.14,55315.0,73.6853,73.7905,73.6757,73.7905,55315.0
2023-03-27 10:55:00,77.13,77.13,76.97,76.97,71767.0,73.7809,73.7809,73.6279,73.6279,71767.0
2023-03-27 11:00:00,76.98,77.03,76.94,76.95,40876.0,73.6374,73.6853,73.5992,73.6087,40876.0
2023-03-27 11:05:00,76.94,76.96,76.86,76.9,44797.0,73.5992,73.6183,73.5226,73.5609,44797.0
2023-03-27 11:10:00,76.9,76.97,76.87,76.97,60194.0,73.5609,73.6279,73.5322,73.6279,60194.0
2023-03-27 11:15:00,76.96,76.96,76.82,76.86,63475.0,73.6183,73.6183,73.4844,73.5226,63475.0
2023-03-27 11:20:00,76.86,76.98,76.86,76.98,38153.0,73.5226,73.6374,73.5226,73.6374,38153.0
2023-03-27 11:25:00,76.99,77.11,76.99,77.1,63905.0,73.647,73.7618,73.647,73.7522,63905.0
2023-03-27 11:30:00,77.1,77.17,77.1,77.17,87465.0,73.7522,73.8192,73.7522,73.8192,87465.0
2023-03-27 11:35:00,77.17,77.24,77.14,77.24,49256.0,73.8192,73.8861,73.7905,73.8861,49256.0
2023-03-27 11:40:00,77.24,77.3,77.21,77.3,30890.0,73.8861,73.9435,73.8574,73.9435,30890.0
2023-03-27 11:45:00,77.29,77.37,77.28,77.35,39871.0,73.934,74.0105,73.9244,73.9914,39871.0
2023-03-27 11:50:00,77.35,77.38,77.26,77.31,28552.0,73.9914,74.0201,73.9053,73.9531,28552.0
2023-03-27 11:55:00,77.3,77.35,77.22,77.35,96150.0,73.9435,73.9914,73.867,73.9914,96150.0
2023-03-27 12:00:00,77.34,77.52,77.34,77.5,84553.0,73.9818,74.154,73.9818,74.1349,84553.0
2023-03-27 12:05:00,77.5,77.5,77.36,77.44,62983.0,74.1349,74.1349,74.0009,74.0775,62983.0
2023-03-27 12:10:00,77.45,77.52,77.43,77.5,56960.0,74.087,74.154,74.0679,74.1349,56960.0
2023-03-27 12:15:00,77.5,77.62,77.49,77.6,61412.0,74.1349,74.2496,74.1253,74.2305,61412.0
2023-03-27 12:20:00,77.61,77.66,77.6,77.66,67526.0,74.2401,74.2879,74.2305,74.2879,67526.0
2023-03-27 12:25:00,77.66,77.66,77.54,77.59,86122.0,74.2879,74.2879,74.1731,74.2209,86122.0
2023-03-27 12:30:00,77.6,77.64,77.58,77.59,45306.0,74.2305,74.2688,74.2114,74.2209,45306.0
2023-03-27 12:35:00,77.59,77.64,77.56,77.61,37028.0,74.2209,74.2688,74.1923,74.2401,37028.0
2023-03-27 12:40:00,77.61,77.65,77.59,77.63,35833.0,74.2401,74.2783,74.2209,74.2592,35833.0
2023-03-27 12:45:00,77.64,77.68,77.59,77.65,27189.0,74.2688,74.307,74.2209,74.2783,27189.0
2023-03-27 12:50:00,77.65,77.7,77.63,77.66,20868.0,74.2783,74.3262,74.2592,74.2879,20868.0
2023-03-27 12:55:00,77.67,77.69,77.64,77.69,17946.0,74.2975,74.3166,74.2688,74.3166,17946.0
2023-03-27 13:00:00,77.69,77.79,77.68,77.77,43044.0,74.3166,74.4123,74.307,74.3931,43044.0
2023-03-27 13:05:00,77.77,77.78,77.69,77.69,45921.0,74.3931,74.4027,74.3166,74.3166,45921.0
2023-03-27 13:10:00,77.68,77.71,77.64,77.68,19048.0,74.307,74.3357,74.2688,74.307,19048.0
2023-03-27 13:15:00,77.68,77.72,77.63,77.72,25836.0,74.307,74.3453,74.2592,74.3453,25836.0
2023-03-27 13:20:00,77.71,77.83,77.68,77.77,50379.0,74.3357,74.4505,74.307,74.3931,50379.0
2023-03-27 13:25:00,77.78,77.81,77.76,77.8,18389.0,74.4027,74.4314,74.3836,74.4218,18389.0
2023-03-27 13:30:00,77.8,77.84,77.77,77.81,55911.0,74.4218,74.4601,74.3931,74.4314,55911.0
2023-03-27 13:35:00,77.8,77.82,77.76,77.79,57075.0,74.4218,74.441,74.3836,74.4123,57075.0
2023-03-27 13:40:00,77.79,77.87,77.79,77.87,25320.0,74.4123,74.4888,74.4123,74.4888,25320.0
2023-03-27 13:45:00,77.87,77.9,77.83,77.86,27791.0,74.4888,74.5175,74.4505,74.4792,27791.0
2023-03-27 13:50:00,77.85,77.87,77.78,77.78,29597.0,74.4697,74.4888,74.4027,74.4027,29597.0
2023-03-27 13:55:00,77.79,77.82,77.72,77.73,22339.0,74.4123,74.441,74.3453,74.3549,22339.0
2023-03-27 14:00:00,77.73,77.74,77.66,77.66,25582.0,74.3549,74.3644,74.2879,74.2879,25582.0
2023-03-27 14:05:00,77.66,77.66,77.61,77.62,49853.0,74.2879,74.2879,74.2401,74.2496,49853.0
2023-03-27 14:10:00,77.62,77.64,77.59,77.64,47636.0,74.2496,74.2688,74.2209,74.2688,47636.0
2023-03-27 14:15:00,77.64,77.66,77.61,77.66,22995.0,74.2688,74.2879,74.2401,74.2879,22995.0
2023-03-27 14:20:00,77.66,77.73,77.65,77.7,21786.0,74.2879,74.3549,74.2783,74.3262,21786.0
2023-03-27 14:25:00,77.7,77.79,77.69,77.77,21994.0,74.3262,74.4123,74.3166,74.3931,21994.0
2023-03-27 14:30:00,77.77,77.83,77.77,77.82,36130.0,74.3931,74.4505,74.3931,74.441,36130.0
2023-03-27 14:35:00,77.82,77.91,77.81,77.87,31272.0,74.441,74.5271,74.4314,74.4888,31272.0
2023-03-27 14:40:00,77.87,77.88,77.84,77.86,17178.0,74.4888,74.4984,74.4601,74.4792,17178.0
2023-03-27 14:45:00,77.86,77.9,77.81,77.86,22077.0,74.4792,74.5175,74.4314,74.4792,22077.0
2023-03-27 14:50:00,77.87,77.88,77.82,77.83,38084.0,74.4888,74.4984,74.441,74.4505,38084.0
2023-03-27 14:55:00,77.84,77.91,77.83,77.9,36534.0,74.4601,74.5271,74.4505,74.5175,36534.0
2023-03-27 15:00:00,77.9,77.93,77.8,77.82,56449.0,74.5175,74.5462,74.4218,74.441,56449.0
2023-03-27 15:05:00,77.81,77.84,77.72,77.73,35179.0,74.4314,74.4601,74.3453,74.3549,35179.0
2023-03-27 15:10:00,77.73,77.76,77.67,77.69,65847.0,74.3549,74.3836,74.2975,74.3166,65847.0
2023-03-27 15:15:00,77.7,77.72,77.64,77.65,67707.0,74.3262,74.3453,74.2688,74.2783,67707.0
2023-03-27 15:20:00,77.65,77.7,77.62,77.7,40168.0,74.2783,74.3262,74.2496,74.3262,40168.0
2023-03-27 15:25:00,77.7,77.74,77.68,77.7,67047.0,74.3262,74.3644,74.307,74.3262,67047.0
2023-03-27 15:30:00,77.7,77.73,77.64,77.68,52639.0,74.3262,74.3549,74.2688,74.307,52639.0
2023-03-27 15:35:00,77.68,77.7,77.53,77.6,59583.0,74.307,74.3262,74.1636,74.2305,59583.0
2023-03-27 15:40:00,77.61,77.66,77.56,77.59,45565.0,74.2401,74.2879,74.1923,74.2209,45565.0
2023-03-27 15:45:00,77.59,77.61,77.52,77.54,124321.0,74.2209,74.2401,74.154,74.1731,124321.0
2023-03-27 15:50:00,77.53,77.55,77.44,77.52,120515.0,74.1636,74.1827,74.0775,74.154,120515.0
2023-03-27 15:55:00,77.52,77.53,77.31,77.41,225008.0,74.154,74.1636,73.9531,74.0488,225008.0
2023-03-28 09:30:00,77.37,77.55,77.29,77.41,115181.0,74.0105,74.1827,73.934,74.0488,115181.0
2023-03-28 09:35:00,77.42,77.72,77.41,77.7,77072.0,74.0583,74.3453,74.0488,74.3262,77072.0
2023-03-28 09:40:00,77.7,77.77,77.68,77.74,74198.0,74.3262,74.3931,74.307,74.3644,74198.0
2023-03-28 09:45:00,77.75,77.77,77.69,77.73,156887.0,74.374,74.3931,74.3166,74.3549,156887.0
2023-03-28 09:50:00,77.74,77.77,77.67,77.73,163289.0,74.3644,74.3931,74.2975,74.3549,163289.0
2023-03-28 09:55:00,77.74,77.76,77.59,77.59,51775.0,74.3644,74.3836,74.2209,74.2209,51775.0
2023-03-28 10:00:00,77.58,77.67,77.49,77.63,77863.0,74.2114,74.2975,74.1253,74.2592,77863.0
2023-03-28 10:05:00,77.62,77.79,77.61,77.77,40865.0,74.2496,74.4123,74.2401,74.3931,40865.0
2023-03-28 10:10:00,77.78,77.82,77.74,77.76,37615.0,74.4027,74.441,74.3644,74.3836,37615.0
2023-03-28 10:15:00,77.77,77.77,77.65,77.69,207794.0,74.3931,74.3931,74.2783,74.3166,207794.0
2023-03-28 10:20:00,77.7,77.71,77.6,77.67,318244.0,74.3262,74.3357,74.2305,74.2975,318244.0
2023-03-28 10:25:00,77.67,77.73,77.63,77.72,36952.0,74.2975,74.3549,74.2592,74.3453,36952.0
2023-03-28 10:30:00,77.72,77.73,77.48,77.5,61526.0,74.3453,74.3549,74.1157,74.1349,61526.0
2023-03-28 10:35:00,77.5,77.58,77.49,77.55,38776.0,74.1349,74.2114,74.1253,74.1827,38776.0
2023-03-28 10:40:00,77.56,77.59,77.51,77.59,22854.0,74.1923,74.2209,74.1444,74.2209,22854.0
2023-03-28 10:45:00,77.6,77.62,77.57,77.62,23544.0,74.2305,74.2496,74.2018,74.2496,23544.0
2023-03-28 10:50:00,77.62,77.65,77.61,77.64,21922.0,74.2496,74.2783,74.2401,74.2688,21922.0
2023-03-28 10:55:00,77.63,77.7,77.61,77.65,39324.0,74.2592,74.3262,74.2401,74.2783,39324.0
2023-03-28 11:00:00,77.65,77.76,77.65,77.72,21621.0,74.2783,74.3836,74.2783,74.3453,21621.0
2023-03-28 11:05:00,77.74,77.76,77.65,77.65,20239.0,74.3644,74.3836,74.2783,74.2783,20239.0
2023-03-28 11:10:00,77.65,77.69,77.63,77.68,42674.0,74.2783,74.3166,74.2592,74.307,42674.0
2023-03-28 11:15:00,77.69,77.73,77.64,77.68,164778.0,74.3166,74.3549,74.2688,74.307,164778.0
2023-03-28 11:20:00,77.69,77.75,77.68,77.72,20344.0,74.3166,74.374,74.307,74.3453,20344.0
2023-03-28 11:25:00,77.72,77.74,77.67,77.68,36816.0,74.3453,74.3644,74.2975,74.307,36816.0
2023-03-28 11:30:00,77.68,77.74,77.68,77.72,22058.0,74.307,74.3644,74.307,74.3453,22058.0
2023-03-28 11:35:00,77.71,77.84,77.7,77.78,37610.0,74.3357,74.4601,74.3262,74.4027,37610.0
2023-03-28 11:40:00,77.78,77.81,77.75,77.78,29441.0,74.4027,74.4314,74.374,74.4027,29441.0
2023-03-28 11:45:00,77.79,77.82,77.77,77.78,40652.0,74.4123,74.441,74.3931,74.4027,40652.0
2023-03-28 11:50:00,77.78,77.86,77.78,77.86,46360.0,74.4027,74.4792,74.4027,74.4792,46360.0
2023-03-28 11:55:00,77.86,77.86,77.82,77.86,40005.0,74.4792,74.4792,74.441,74.4792,40005.0
2023-03-28 12:00:00,77.86,77.88,77.85,77.86,48999.0,74.4792,74.4984,74.4697,74.4792,48999.0
2023-03-28 12:05:00,77.86,77.86,77.81,77.81,26146.0,74.4792,74.4792,74.4314,74.4314,26146.0
2023-03-28 12:10:00,77.81,77.84,77.79,77.83,32498.0,74.4314,74.4601,74.4123,74.4505,32498.0
2023-03-28 12:15:00,77.84,77.85,77.76,77.8,30192.0,74.4601,74.4697,74.3836,74.4218,30192.0
2023-03-28 12:20:00,77.81,77.87,77.79,77.83,31808.0,74.4314,74.4888,74.4123,74.4505,31808.0
2023-03-28 12:25:00,77.83,77.84,77.78,77.82,26355.0,74.4505,74.4601,74.4027,74.441,26355.0
2023-03-28 12:30:00,77.8,77.8,77.74,77.78,77223.0,74.4218,74.4218,74.3644,74.4027,77223.0
2023-03-28 12:35:00,77.78,77.84,77.77,77.84,25110.0,74.4027,74.4601,74.3931,74.4601,25110.0
2023-03-28 12:40:00,77.84,77.86,77.81,77.83,116509.0,74.4601,74.4792,74.4314,74.4505,116509.0
2023-03-28 12:45:00,77.83,77.86,77.79,77.84,37223.0,74.4505,74.4792,74.4123,74.4601,37223.0
2023-03-28 12:50:00,77.84,77.84,77.77,77.8,20735.0,74.4601,74.4601,74.3931,74.4218,20735.0
2023-03-28 12:55:00,77.79,77.8,77.77,77.79,18202.0,74.4123,74.4218,74.3931,74.4123,18202.0
2023-03-28 13:00:00,77.8,77.8,77.71,77.71,17149.0,74.4218,74.4218,74.3357,74.3357,17149.0
2023-03-28 13:05:00,77.71,77.73,77.65,77.67,66285.0,74.3357,74.3549,74.2783,74.2975,66285.0
2023-03-28 13:10:00,77.67,77.69,77.63,77.65,19376.0,74.2975,74.3166,74.2592,74.2783,19376.0
2023-03-28 13:15:00,77.65,77.74,77.63,77.74,31939.0,74.2783,74.3644,74.2592,74.3644,31939.0
2023-03-28 13:20:00,77.73,77.73,77.68,77.68,19002.0,74.3549,74.3549,74.307,74.307,19002.0
2023-03-28 13:25:00,77.67,77.69,77.64,77.68,25845.0,74.2975,74.3166,74.2688,74.307,25845.0
2023-03-28 13:30:00,77.67,77.7,77.59,77.59,51779.0,74.2975,74.3262,74.2209,74.2209,51779.0
2023-03-28 13:35:00,77.59,77.63,77.58,77.61,25896.0,74.2209,74.2592,74.2114,74.2401,25896.0
2023-03-28 13:40:00,77.62,77.62,77.58,77.61,25252.0,74.2496,74.2496,74.2114,74.2401,25252.0
2023-03-28 13:45:00,77.6,77.6,77.55,77.58,43980.0,74.2305,74.2305,74.1827,74.2114,43980.0
2023-03-28 13:50:00,77.59,77.59,77.51,77.54,19744.0,74.2209,74.2209,74.1444,74.1731,19744.0
2023-03-28 13:55:00,77.55,77.55,77.48,77.51,32269.0,74.1827,74.1827,74.1157,74.1444,32269.0
2023-03-28 14:00:00,77.5,77.61,77.49,77.6,51403.0,74.1349,74.2401,74.1253,74.2305,51403.0
2023-03-28 14:05:00,77.61,77.62,77.56,77.57,21863.0,74.2401,74.2496,74.1923,74.2018,21863.0
2023-03-28 14:10:00,77.56,77.58,77.5,77.53,65223.0,74.1923,74.2114,74.1349,74.1636,65223.0
2023-03-28 14:15:00,77.53,77.55,77.49,77.5,36094.0,74.1636,74.1827,74.1253,74.1349,36094.0
2023-03-28 14:20:00,77.52,77.54,77.46,77.47,33293.0,74.154,74.1731,74.0966,74.1062,33293.0
2023-03-28 14:25:00,77.47,77.5,77.46,77.48,14514.0,74.1062,74.1349,74.0966,74.1157,14514.0
2023-03-28 14:30:00,77.48,77.49,77.41,77.42,36846.0,74.1157,74.1253,74.0488,74.0583,36846.0
2023-03-28 14:35:00,77.43,77.49,77.43,77.48,18436.0,74.0679,74.1253,74.0679,74.1157,18436.0
2023-03-28 14:40:00,77.47,77.53,77.47,77.52,19745.0,74.1062,74.1636,74.1062,74.154,19745.0
2023-03-28 14:45:00,77.52,77.6,77.52,77.56,42879.0,74.154,74.2305,74.154,74.1923,42879.0
2023-03-28 14:50:00,77.56,77.61,77.55,77.59,55107.0,74.1923,74.2401,74.1827,74.2209,55107.0
2023-03-28 14:55:00,77.59,77.61,77.57,77.6,43087.0,74.2209,74.2401,74.2018,74.2305,43087.0
2023-03-28 15:00:00,77.61,77.67,77.61,77.64,42981.0,74.2401,74.2975,74.2401,74.2688,42981.0
2023-03-28 15:05:00,77.64,77.71,77.63,77.69,37799.0,74.2688,74.3357,74.2592,74.3166,37799.0
2023-03-28 15:10:00,77.69,77.71,77.62,77.63,48796.0,74.3166,74.3357,74.2496,74.2592,48796.0
2023-03-28 15:15:00,77.64,77.66,77.58,77.59,59221.0,74.2688,74.2879,74.2114,74.2209,59221.0
2023-03-28 15:20:00,77.6,77.64,77.58,77.62,153005.0,74.2305,74.2688,74.2114,74.2496,153005.0
2023-03-28 15:25:00,77.62,77.65,77.54,77.56,80052.0,74.2496,74.2783,74.1731,74.1923,80052.0
2023-03-28 15:30:00,77.55,77.65,77.53,77.64,62896.0,74.1827,74.2783,74.1636,74.2688,62896.0
2023-03-28 15:35:00,77.65,77.71,77.63,77.66,82440.0,74.2783,74.3357,74.2592,74.2879,82440.0
2023-03-28 15:40:00,77.66,77.68,77.64,77.66,61633.0,74.2879,74.307,74.2688,74.2879,61633.0
2023-03-28 15:45:00,77.65,77.66,77.6,77.65,69481.0,74.2783,74.2879,74.2305,74.2783,69481.0
2023-03-28 15:50:00,77.66,77.76,77.65,77.72,186187.0,74.2879,74.3836,74.2783,74.3453,186187.0
2023-03-28 15:55:00,77.72,77.79,77.69,77.75,223153.0,74.3453,74.4123,74.3166,74.374,223153.0
2023-03-29 09:30:00,78.75,78.75,78.48,78.59,167740.0,75.3306,75.3306,75.0723,75.1775,167740.0
2023-03-29 09:35:00,78.6,78.66,78.57,78.64,84554.0,75.1871,75.2445,75.1584,75.2254,84554.0
2023-03-29 09:40:00,78.65,78.87,78.63,78.84,62227.0,75.2349,75.4454,75.2158,75.4167,62227.0
2023-03-29 09:45:00,78.85,78.88,78.61,78.62,154146.0,75.4262,75.4549,75.1967,75.2062,154146.0
2023-03-29 09:50:00,78.6,78.73,78.6,78.66,56635.0,75.1871,75.3114,75.1871,75.2445,56635.0
2023-03-29 09:55:00,78.67,78.68,78.56,78.56,21802.0,75.2541,75.2636,75.1488,75.1488,21802.0
2023-03-29 10:00:00,78.56,78.65,78.55,78.64,24901.0,75.1488,75.2349,75.1393,75.2254,24901.0
2023-03-29 10:05:00,78.64,78.68,78.54,78.6,102281.0,75.2254,75.2636,75.1297,75.1871,102281.0
2023-03-29 10:10:00,78.59,78.65,78.57,78.59,52155.0,75.1775,75.2349,75.1584,75.1775,52155.0
2023-03-29 10:15:00,78.59,78.68,78.57,78.65,45028.0,75.1775,75.2636,75.1584,75.2349,45028.0
2023-03-29 10:20:00,78.66,78.7,78.63,78.63,22432.0,75.2445,75.2828,75.2158,75.2158,22432.0
2023-03-29 10:25:00,78.63,78.69,78.62,78.69,33514.0,75.2158,75.2732,75.2062,75.2732,33514.0
2023-03-29 10:30:00,78.69,78.75,78.68,78.73,24361.0,75.2732,75.3306,75.2636,75.3114,24361.0
2023-03-29 10:35:00,78.73,78.82,78.7,78.72,46691.0,75.3114,75.3975,75.2828,75.3019,46691.0
2023-03-29 10:40:00,78.71,78.73,78.64,78.67,36987.0,75.2923,75.3114,75.2254,75.2541,36987.0
2023-03-29 10:45:00,78.66,78.67,78.59,78.63,39240.0,75.2445,75.2541,75.1775,75.2158,39240.0
2023-03-29 10:50:00,78.63,78.7,78.62,78.64,44949.0,75.2158,75.2828,75.2062,75.2254,44949.0
2023-03-29 10:55:00,78.64,78.69,78.56,78.58,39409.0,75.2254,75.2732,75.1488,75.168,39409.0
2023-03-29 11:00:00,78.58,78.62,78.55,78.6,16659.0,75.168,75.2062,75.1393,75.1871,16659.0
2023-03-29 11:05:00,78.6,78.63,78.56,78.61,31670.0,75.1871,75.2158,75.1488,75.1967,31670.0
2023-03-29 11:10:00,78.61,78.63,78.57,78.58,25764.0,75.1967,75.2158,75.1584,75.168,25764.0
2023-03-29 11:15:00,78.58,78.61,78.52,78.52,36947.0,75.168,75.1967,75.1106,75.1106,36947.0
2023-03-29 11:20:00,78.52,78.62,78.51,78.55,46861.0,75.1106,75.2062,75.101,75.1393,46861.0
2023-03-29 11:25:00,78.55,78.55,78.5,78.53,31964.0,75.1393,75.1393,75.0914,75.1201,31964.0
2023-03-29 11:30:00,78.53,78.58,78.51,78.54,65087.0,75.1201,75.168,75.101,75.1297,65087.0
2023-03-29 11:35:00,78.55,78.6,78.54,78.56,65870.0,75.1393,75.1871,75.1297,75.1488,65870.0
2023-03-29 11:40:00,78.55,78.59,78.54,78.55,28541.0,75.1393,75.1775,75.1297,75.1393,28541.0
2023-03-29 11:45:00,78.55,78.58,78.52,78.52,26480.0,75.1393,75.168,75.1106,75.1106,26480.0
2023-03-29 11:50:00,78.51,78.57,78.49,78.57,12399.0,75.101,75.1584,75.0819,75.1584,12399.0
2023-03-29 11:55:00,78.58,78.62,78.56,78.56,32920.0,75.168,75.2062,75.1488,75.1488,32920.0
2023-03-29 12:00:00,78.56,78.59,78.53,78.56,30409.0,75.1488,75.1775,75.1201,75.1488,30409.0
2023-03-29 12:05:00,78.56,78.56,78.49,78.51,27688.0,75.1488,75.1488,75.0819,75.101,27688.0
2023-03-29 12:10:00,78.52,78.58,78.51,78.58,20278.0,75.1106,75.168,75.101,75.168,20278.0
2023-03-29 12:15:00,78.58,78.6,78.56,78.58,18622.0,75.168,75.1871,75.1488,75.168,18622.0
2023-03-29 12:20:00,78.58,78.61,78.57,78.57,7870.0,75.168,75.1967,75.1584,75.1584,7870.0
2023-03-29 12:25:00,78.56,78.58,78.53,78.53,16943.0,75.1488,75.168,75.1201,75.1201,16943.0
2023-03-29 12:30:00,78.54,78.59,78.54,78.55,14989.0,75.1297,75.1775,75.1297,75.1393,14989.0
2023-03-29 12:35:00,78.54,78.6,78.54,78.58,8108.0,75.1297,75.1871,75.1297,75.168,8108.0
2023-03-29 12:40:00,78.58,78.58,78.53,78.53,24859.0,75.168,75.168,75.1201,75.1201,24859.0
2023-03-29 12:45:00,78.53,78.55,78.5,78.54,11804.0,75.1201,75.1393,75.0914,75.1297,11804.0
2023-03-29 12:50:00,78.53,78.58,78.53,78.58,9129.0,75.1201,75.168,75.1201,75.168,9129.0
2023-03-29 12:55:00,78.59,78.62,78.56,78.6,10846.0,75.1775,75.2062,75.1488,75.1871,10846.0
2023-03-29 13:00:00,78.6,78.62,78.56,78.6,20723.0,75.1871,75.2062,75.1488,75.1871,20723.0
2023-03-29 13:05:00,78.61,78.67,78.6,78.67,10517.0,75.1967,75.2541,75.1871,75.2541,10517.0
2023-03-29 13:10:00,78.67,78.7,78.64,78.64,22762.0,75.2541,75.2828,75.2254,75.2254,22762.0
2023-03-29 13:15:00,78.65,78.69,78.65,78.67,23160.0,75.2349,75.2732,75.2349,75.2541,23160.0
2023-03-29 13:20:00,78.67,78.67,78.62,78.63,26737.0,75.2541,75.2541,75.2062,75.2158,26737.0
2023-03-29 13:25:00,78.63,78.68,78.62,78.67,35715.0,75.2158,75.2636,75.2062,75.2541,35715.0
2023-03-29 13:30:00,78.66,78.68,78.62,78.62,16455.0,75.2445,75.2636,75.2062,75.2062,16455.0
2023-03-29 13:35:00,78.63,78.64,78.56,78.59,109430.0,75.2158,75.2254,75.1488,75.1775,109430.0
2023-03-29 13:40:00,78.59,78.63,78.59,78.63,28527.0,75.1775,75.2158,75.1775,75.2158,28527.0
2023-03-29 13:45:00,78.63,78.63,78.56,78.56,53328.0,75.2158,75.2158,75.1488,75.1488,53328.0
2023-03-29 13:50:00,78.57,78.59,78.54,78.56,74813.0,75.1584,75.1775,75.1297,75.1488,74813.0
2023-03-29 13:55:00,78.57,78.59,78.54,78.57,32252.0,75.1584,75.1775,75.1297,75.1584,32252.0
2023-03-29 14:00:00,78.57,78.58,78.5,78.53,17812.0,75.1584,75.168,75.0914,75.1201,17812.0
2023-03-29 14:05:00,78.53,78.6,78.51,78.6,20494.0,75.1201,75.1871,75.101,75.1871,20494.0
2023-03-29 14:10:00,78.6,78.64,78.57,78.61,21841.0,75.1871,75.2254,75.1584,75.1967,21841.0
2023-03-29 14:15:00,78.59,78.59,78.51,78.52,14517.0,75.1775,75.1775,75.101,75.1106,14517.0
2023-03-29 14:20:00,78.51,78.55,78.48,78.53,16330.0,75.101,75.1393,75.0723,75.1201,16330.0
2023-03-29 14:25:00,78.52,78.54,78.51,78.53,11305.0,75.1106,75.1297,75.101,75.1201,11305.0
2023-03-29 14:30:00,78.54,78.54,78.5,78.52,20122.0,75.1297,75.1297,75.0914,75.1106,20122.0
2023-03-29 14:35:00,78.52,78.58,78.51,78.58,27997.0,75.1106,75.168,75.101,75.168,27997.0
2023-03-29 14:40:00,78.58,78.58,78.54,78.58,27351.0,75.168,75.168,75.1297,75.168,27351.0
2023-03-29 14:45:00,78.57,78.66,78.56,78.66,23959.0,75.1584,75.2445,75.1488,75.2445,23959.0
2023-03-29 14:50:00,78.66,78.66,78.56,78.65,98332.0,75.2445,75.2445,75.1488,75.2349,98332.0
2023-03-29 14:55:00,78.65,78.68,78.65,78.66,12368.0,75.2349,75.2636,75.2349,75.2445,12368.0
2023-03-29 15:00:00,78.65,78.69,78.55,78.62,167081.0,75.2349,75.2732,75.1393,75.2062,167081.0
2023-03-29 15:05:00,78.62,78.62,78.57,78.61,25850.0,75.2062,75.2062,75.1584,75.1967,25850.0
2023-03-29 15:10:00,78.61,78.66,78.58,78.65,23402.0,75.1967,75.2445,75.168,75.2349,23402.0
2023-03-29 15:15:00,78.65,78.76,78.65,78.74,23734.0,75.2349,75.3401,75.2349,75.321,23734.0
2023-03-29 15:20:00,78.74,78.79,78.73,78.76,20372.0,75.321,75.3688,75.3114,75.3401,20372.0
2023-03-29 15:25:00,78.77,78.81,78.75,78.79,104392.0,75.3497,75.388,75.3306,75.3688,104392.0
2023-03-29 15:30:00,78.79,78.79,78.71,78.72,62081.0,75.3688,75.3688,75.2923,75.3019,62081.0
2023-03-29 15:35:00,78.71,78.71,78.65,78.7,60676.0,75.2923,75.2923,75.2349,75.2828,60676.0
2023-03-29 15:40:00,78.7,78.82,78.66,78.79,58676.0,75.2828,75.3975,75.2445,75.3688,58676.0
2023-03-29 15:45:00,78.79,78.84,78.78,78.84,79420.0,75.3688,75.4167,75.3593,75.4167,79420.0
2023-03-29 15:50:00,78.84,78.85,78.77,78.83,173239.0,75.4167,75.4262,75.3497,75.4071,173239.0
2023-03-29 15:55:00,78.83,78.87,78.8,78.85,311676.0,75.4071,75.4454,75.3784,75.4262,311676.0
2023-03-30 09:30:00,79.65,79.7,79.4,79.44,147250.0,76.1915,76.2393,75.9524,75.9906,147250.0
2023-03-30 09:35:00,79.46,79.56,79.42,79.56,76861.0,76.0098,76.1054,75.9715,76.1054,76861.0
2023-03-30 09:40:00,79.57,79.66,79.52,79.57,118375.0,76.115,76.2011,76.0671,76.115,118375.0
2023-03-30 09:45:00,79.57,79.65,79.56,79.61,63117.0,76.115,76.1915,76.1054,76.1532,63117.0
2023-03-30 09:50:00,79.61,79.66,79.51,79.55,113094.0,76.1532,76.2011,76.0576,76.0958,113094.0
2023-03-30 09:55:00,79.56,79.62,79.53,79.58,54197.0,76.1054,76.1628,76.0767,76.1245,54197.0
2023-03-30 10:00:00,79.59,79.62,79.42,79.42,50441.0,76.1341,76.1628,75.9715,75.9715,50441.0
2023-03-30 10:05:00,79.41,79.48,79.34,79.44,93980.0,75.9619,76.0289,75.895,75.9906,93980.0
2023-03-30 10:10:00,79.43,79.48,79.26,79.27,94453.0,75.9811,76.0289,75.8184,75.828,94453.0
2023-03-30 10:15:00,79.27,79.35,79.27,79.32,45973.0,75.828,75.9045,75.828,75.8758,45973.0
2023-03-30 10:20:00,79.31,79.36,79.29,79.31,30502.0,75.8663,75.9141,75.8471,75.8663,30502.0
2023-03-30 10:25:00,79.3,79.45,79.29,79.39,66236.0,75.8567,76.0002,75.8471,75.9428,66236.0
2023-03-30 10:30:00,79.39,79.46,79.33,79.34,77901.0,75.9428,76.0098,75.8854,75.895,77901.0
2023-03-30 10:35:00,79.34,79.42,79.26,79.42,54007.0,75.895,75.9715,75.8184,75.9715,54007.0
2023-03-30 10:40:00,79.43,79.51,79.41,79.48,42707.0,75.9811,76.0576,75.9619,76.0289,42707.0
2023-03-30 10:45:00,79.49,79.56,79.47,79.52,20689.0,76.0384,76.1054,76.0193,76.0671,20689.0
2023-03-30 10:50:00,79.51,79.57,79.45,79.52,21986.0,76.0576,76.115,76.0002,76.0671,21986.0
2023-03-30 10:55:00,79.52,79.55,79.39,79.44,60412.0,76.0671,76.0958,75.9428,75.9906,60412.0
2023-03-30 11:00:00,79.44,79.46,79.39,79.44,32139.0,75.9906,76.0098,75.9428,75.9906,32139.0
2023-03-30 11:05:00,79.45,79.45,79.42,79.44,30943.0,76.0002,76.0002,75.9715,75.9906,30943.0
2023-03-30 11:10:00,79.45,79.53,79.34,79.36,80739.0,76.0002,76.0767,75.895,75.9141,80739.0
2023-03-30 11:15:00,79.36,79.38,79.31,79.37,31077.0,75.9141,75.9332,75.8663,75.9237,31077.0
2023-03-30 11:20:00,79.37,79.42,79.37,79.39,38781.0,75.9237,75.9715,75.9237,75.9428,38781.0
2023-03-30 11:25:00,79.4,79.4,79.35,79.36,42698.0,75.9524,75.9524,75.9045,75.9141,42698.0
2023-03-30 11:30:00,79.36,79.38,79.29,79.3,55855.0,75.9141,75.9332,75.8471,75.8567,55855.0
2023-03-30 11:35:00,79.3,79.33,79.3,79.32,26176.0,75.8567,75.8854,75.8567,75.8758,26176.0
2023-03-30 11:40:00,79.32,79.37,79.31,79.34,68135.0,75.8758,75.9237,75.8663,75.895,68135.0
2023-03-30 11:45:00,79.33,79.33,79.12,79.14,60786.0,75.8854,75.8854,75.6845,75.7036,60786.0
2023-03-30 11:50:00,79.13,79.21,79.13,79.21,21246.0,75.6941,75.7706,75.6941,75.7706,21246.0
2023-03-30 11:55:00,79.21,79.26,79.21,79.22,19449.0,75.7706,75.8184,75.7706,75.7802,19449.0
2023-03-30 12:00:00,79.22,79.25,79.17,79.23,16134.0,75.7802,75.8089,75.7323,75.7897,16134.0
2023-03-30 12:05:00,79.23,79.27,79.22,79.26,20734.0,75.7897,75.828,75.7802,75.8184,20734.0
2023-03-30 12:10:00,79.26,79.27,79.21,79.22,15467.0,75.8184,75.828,75.7706,75.7802,15467.0
2023-03-30 12:15:00,79.21,79.23,79.15,79.23,40438.0,75.7706,75.7897,75.7132,75.7897,40438.0
2023-03-30 12:20:00,79.23,79.26,79.2,79.23,32448.0,75.7897,75.8184,75.761,75.7897,32448.0
2023-03-30 12:25:00,79.24,79.27,79.24,79.25,20712.0,75.7993,75.828,75.7993,75.8089,20712.0
2023-03-30 12:30:00,79.25,79.25,79.15,79.15,42619.0,75.8089,75.8089,75.7132,75.7132,42619.0
2023-03-30 12:35:00,79.15,79.16,79.1,79.11,28036.0,75.7132,75.7228,75.6654,75.6749,28036.0
2023-03-30 12:40:00,79.12,79.2,79.12,79.15,36846.0,75.6845,75.761,75.6845,75.7132,36846.0
2023-03-30 12:45:00,79.16,79.22,79.14,79.22,23627.0,75.7228,75.7802,75.7036,75.7802,23627.0
2023-03-30 12:50:00,79.22,79.29,79.22,79.28,20899.0,75.7802,75.8471,75.7802,75.8376,20899.0
2023-03-30 12:55:00,79.29,79.31,79.22,79.23,27889.0,75.8471,75.8663,75.7802,75.7897,27889.0
2023-03-30 13:00:00,79.24,79.32,79.22,79.29,22978.0,75.7993,75.8758,75.7802,75.8471,22978.0
2023-03-30 13:05:00,79.3,79.3,79.24,79.27,14179.0,75.8567,75.8567,75.7993,75.828,14179.0
2023-03-30 13:10:00,79.26,79.3,79.25,79.28,15333.0,75.8184,75.8567,75.8089,75.8376,15333.0
2023-03-30 13:15:00,79.28,79.3,79.26,79.29,20557.0,75.8376,75.8567,75.8184,75.8471,20557.0
2023-03-30 13:20:00,79.29,79.32,79.21,79.21,52914.0,75.8471,75.8758,75.7706,75.7706,52914.0
2023-03-30 13:25:00,79.21,79.23,79.19,79.22,22939.0,75.7706,75.7897,75.7515,75.7802,22939.0
2023-03-30 13:30:00,79.21,79.22,79.15,79.16,18904.0,75.7706,75.7802,75.7132,75.7228,18904.0
2023-03-30 13:35:00,79.17,79.17,79.12,79.13,28108.0,75.7323,75.7323,75.6845,75.6941,28108.0
2023-03-30 13:40:00,79.13,79.16,79.1,79.15,14152.0,75.6941,75.7228,75.6654,75.7132,14152.0
2023-03-30 13:45:00,79.14,79.14,79.08,79.13,12460.0,75.7036,75.7036,75.6463,75.6941,12460.0
2023-03-30 13:50:00,79.15,79.18,79.14,79.16,17120.0,75.7132,75.7419,75.7036,75.7228,17120.0
2023-03-30 13:55:00,79.15,79.21,79.14,79.21,37742.0,75.7132,75.7706,75.7036,75.7706,37742.0
2023-03-30 14:00:00,79.21,79.25,79.2,79.24,33038.0,75.7706,75.8089,75.761,75.7993,33038.0
2023-03-30 14:05:00,79.24,79.25,79.22,79.24,15309.0,75.7993,75.8089,75.7802,75.7993,15309.0
2023-03-30 14:10:00,79.24,79.24,79.19,79.23,17736.0,75.7993,75.7993,75.7515,75.7897,17736.0
2023-03-30 14:15:00,79.23,79.26,79.2,79.23,16437.0,75.7897,75.8184,75.761,75.7897,16437.0
2023-03-30 14:20:00,79.24,79.31,79.24,79.29,26050.0,75.7993,75.8663,75.7993,75.8471,26050.0
2023-03-30 14:25:00,79.29,79.31,79.28,79.31,16188.0,75.8471,75.8663,75.8376,75.8663,16188.0
2023-03-30 14:30:00,79.31,79.37,79.3,79.37,33645.0,75.8663,75.9237,75.8567,75.9237,33645.0
2023-03-30 14:35:00,79.38,79.38,79.25,79.28,49643.0,75.9332,75.9332,75.8089,75.8376,49643.0
2023-03-30 14:40:00,79.28,79.28,79.26,79.26,17371.0,75.8376,75.8376,75.8184,75.8184,17371.0
2023-03-30 14:45:00,79.26,79.29,79.24,79.29,6310.0,75.8184,75.8471,75.7993,75.8471,6310.0
2023-03-30 14:50:00,79.29,79.3,79.25,79.29,21630.0,75.8471,75.8567,75.8089,75.8471,21630.0
2023-03-30 14:55:00,79.28,79.34,79.28,79.34,11624.0,75.8376,75.895,75.8376,75.895,11624.0
2023-03-30 15:00:00,79.34,79.36,79.31,79.35,20099.0,75.895,75.9141,75.8663,75.9045,20099.0
2023-03-30 15:05:00,79.35,79.36,79.21,79.23,75930.0,75.9045,75.9141,75.7706,75.7897,75930.0
2023-03-30 15:10:00,79.22,79.24,79.19,79.23,13802.0,75.7802,75.7993,75.7515,75.7897,13802.0
2023-03-30 15:15:00,79.22,79.23,79.19,79.23,33987.0,75.7802,75.7897,75.7515,75.7897,33987.0
2023-03-30 15:20:00,79.22,79.27,79.21,79.26,64162.0,75.7802,75.828,75.7706,75.8184,64162.0
2023-03-30 15:25:00,79.26,79.3,79.26,79.26,40355.0,75.8184,75.8567,75.8184,75.8184,40355.0
2023-03-30 15:30:00,79.26,79.29,79.24,79.25,71319.0,75.8184,75.8471,75.7993,75.8089,71319.0
2023-03-30 15:35:00,79.25,79.33,79.23,79.32,145188.0,75.8089,75.8854,75.7897,75.8758,145188.0
2023-03-30 15:40:00,79.31,79.33,79.27,79.28,55315.0,75.8663,75.8854,75.828,75.8376,55315.0
2023-03-30 15:45:00,79.28,79.29,79.23,79.24,70414.0,75.8376,75.8471,75.7897,75.7993,70414.0
2023-03-30 15:50:00,79.25,79.31,79.25,79.28,115397.0,75.8089,75.8663,75.8089,75.8376,115397.0
2023-03-30 15:55:00,79.27,79.39,79.26,79.38,227844.0,75.828,75.9428,75.8184,75.9332,227844.0
2023-03-31 09:30:00,79.38,79.74,79.38,79.68,107000.0,75.9332,76.2776,75.9332,76.2202,107000.0
2023-03-31 09:35:00,79.68,79.77,79.64,79.75,58672.0,76.2202,76.3063,76.1819,76.2872,58672.0
2023-03-31 09:40:00,79.75,79.8,79.65,79.65,55149.0,76.2872,76.335,76.1915,76.1915,55149.0
2023-03-31 09:45:00,79.67,79.79,79.62,79.7,161986.0,76.2106,76.3254,76.1628,76.2393,161986.0
2023-03-31 09:50:00,79.7,79.74,79.68,79.69,101214.0,76.2393,76.2776,76.2202,76.2298,101214.0
2023-03-31 09:55:00,79.7,79.71,79.62,79.64,74998.0,76.2393,76.2489,76.1628,76.1819,74998.0
2023-03-31 10:00:00,79.64,79.77,79.64,79.75,111093.0,76.1819,76.3063,76.1819,76.2872,111093.0
2023-03-31 10:05:00,79.75,79.8,79.71,79.71,96126.0,76.2872,76.335,76.2489,76.2489,96126.0
2023-03-31 10:10:00,79.71,79.76,79.68,79.69,64532.0,76.2489,76.2967,76.2202,76.2298,64532.0
2023-03-31 10:15:00,79.69,79.7,79.6,79.62,70566.0,76.2298,76.2393,76.1437,76.1628,70566.0
2023-03-31 10:20:00,79.61,79.67,79.6,79.65,46325.0,76.1532,76.2106,76.1437,76.1915,46325.0
2023-03-31 10:25:00,79.64,79.79,79.63,79.74,66664.0,76.1819,76.3254,76.1724,76.2776,66664.0
2023-03-31 10:30:00,79.74,79.79,79.72,79.77,57009.0,76.2776,76.3254,76.2585,76.3063,57009.0
2023-03-31 10:35:00,79.78,79.81,79.73,79.76,57609.0,76.3159,76.3446,76.268,76.2967,57609.0
2023-03-31 10:40:00,79.76,79.81,79.75,79.8,49917.0,76.2967,76.3446,76.2872,76.335,49917.0
2023-03-31 10:45:00,79.8,79.9,79.79,79.89,38009.0,76.335,76.4306,76.3254,76.4211,38009.0
2023-03-31 10:50:00,79.9,79.9,79.8,79.85,59934.0,76.4306,76.4306,76.335,76.3828,59934.0
2023-03-31 10:55:00,79.85,79.92,79.83,79.92,46952.0,76.3828,76.4498,76.3637,76.4498,46952.0
2023-03-31 11:00:00,79.92,79.98,79.91,79.96,57448.0,76.4498,76.5072,76.4402,76.488,57448.0
2023-03-31 11:05:00,79.95,79.96,79.92,79.94,37046.0,76.4785,76.488,76.4498,76.4689,37046.0
2023-03-31 11:10:00,79.94,80.05,79.94,80.04,50803.0,76.4689,76.5741,76.4689,76.5646,50803.0
2023-03-31 11:15:00,80.04,80.12,80.04,80.1,49330.0,76.5646,76.6411,76.5646,76.622,49330.0
2023-03-31 11:20:00,80.09,80.2,80.09,80.18,38369.0,76.6124,76.7176,76.6124,76.6985,38369.0
2023-03-31 11:25:00,80.19,80.21,80.15,80.16,153842.0,76.7081,76.7272,76.6698,76.6794,153842.0
2023-03-31 11:30:00,80.16,80.21,80.16,80.19,72393.0,76.6794,76.7272,76.6794,76.7081,72393.0
2023-03-31 11:35:00,80.2,80.2,80.14,80.15,58104.0,76.7176,76.7176,76.6602,76.6698,58104.0
2023-03-31 11:40:00,80.15,80.18,80.13,80.17,76377.0,76.6698,76.6985,76.6507,76.6889,76377.0
2023-03-31 11:45:00,80.18,80.2,80.14,80.18,176666.0,76.6985,76.7176,76.6602,76.6985,176666.0
2023-03-31 11:50:00,80.18,80.21,80.15,80.17,43365.0,76.6985,76.7272,76.6698,76.6889,43365.0
2023-03-31 11:55:00,80.17,80.21,80.17,80.2,28900.0,76.6889,76.7272,76.6889,76.7176,28900.0
2023-03-31 12:00:00,80.2,80.27,80.2,80.26,60056.0,76.7176,76.7846,76.7176,76.775,60056.0
2023-03-31 12:05:00,80.26,80.27,80.17,80.2,44485.0,76.775,76.7846,76.6889,76.7176,44485.0
2023-03-31 12:10:00,80.2,80.24,80.2,80.22,30040.0,76.7176,76.7559,76.7176,76.7368,30040.0
2023-03-31 12:15:00,80.22,80.24,80.17,80.18,41021.0,76.7368,76.7559,76.6889,76.6985,41021.0
2023-03-31 12:20:00,80.19,80.26,80.19,80.22,35223.0,76.7081,76.775,76.7081,76.7368,35223.0
2023-03-31 12:25:00,80.22,80.28,80.2,80.22,63847.0,76.7368,76.7941,76.7176,76.7368,63847.0
2023-03-31 12:30:00,80.22,80.23,80.11,80.13,30551.0,76.7368,76.7463,76.6315,76.6507,30551.0
2023-03-31 12:35:00,80.11,80.14,80.08,80.11,38168.0,76.6315,76.6602,76.6028,76.6315,38168.0
2023-03-31 12:40:00,80.12,80.18,80.12,80.14,48804.0,76.6411,76.6985,76.6411,76.6602,48804.0
2023-03-31 12:45:00,80.13,80.14,80.1,80.12,24730.0,76.6507,76.6602,76.622,76.6411,24730.0
2023-03-31 12:50:00,80.12,80.16,80.11,80.11,38539.0,76.6411,76.6794,76.6315,76.6315,38539.0
2023-03-31 12:55:00,80.12,80.18,80.12,80.17,33226.0,76.6411,76.6985,76.6411,76.6889,33226.0
2023-03-31 13:00:00,80.16,80.17,80.13,80.14,35972.0,76.6794,76.6889,76.6507,76.6602,35972.0
2023-03-31 13:05:00,80.14,80.18,80.1,80.15,78453.0,76.6602,76.6985,76.622,76.6698,78453.0
2023-03-31 13:10:00,80.16,80.16,80.1,80.13,38953.0,76.6794,76.6794,76.622,76.6507,38953.0
2023-03-31 13:15:00,80.13,80.15,80.08,80.12,66462.0,76.6507,76.6698,76.6028,76.6411,66462.0
2023-03-31 13:20:00,80.11,80.12,80.07,80.08,31281.0,76.6315,76.6411,76.5933,76.6028,31281.0
2023-03-31 13:25:00,80.08,80.1,80.05,80.05,45672.0,76.6028,76.622,76.5741,76.5741,45672.0
2023-03-31 13:30:00,80.05,80.06,80.01,80.06,35583.0,76.5741,76.5837,76.5359,76.5837,35583.0
2023-03-31 13:35:00,80.05,80.07,80.01,80.06,40683.0,76.5741,76.5933,76.5359,76.5837,40683.0
2023-03-31 13:40:00,80.06,80.09,80.03,80.05,25798.0,76.5837,76.6124,76.555,76.5741,25798.0
2023-03-31 13:45:00,80.06,80.06,80.03,80.03,30009.0,76.5837,76.5837,76.555,76.555,30009.0
2023-03-31 13:50:00,80.03,80.04,80.0,80.02,36135.0,76.555,76.5646,76.5263,76.5454,36135.0
2023-03-31 13:55:00,80.02,80.1,79.99,80.08,108811.0,76.5454,76.622,76.5167,76.6028,108811.0
2023-03-31 14:00:00,80.08,80.13,80.08,80.1,44022.0,76.6028,76.6507,76.6028,76.622,44022.0
2023-03-31 14:05:00,80.11,80.2,80.1,80.17,41708.0,76.6315,76.7176,76.622,76.6889,41708.0
2023-03-31 14:10:00,80.18,80.23,80.18,80.21,42323.0,76.6985,76.7463,76.6985,76.7272,42323.0
2023-03-31 14:15:00,80.2,80.23,80.18,80.19,40899.0,76.7176,76.7463,76.6985,76.7081,40899.0
2023-03-31 14:20:00,80.19,80.21,80.14,80.14,37384.0,76.7081,76.7272,76.6602,76.6602,37384.0
2023-03-31 14:25:00,80.14,80.15,80.09,80.13,50016.0,76.6602,76.6698,76.6124,76.6507,50016.0
2023-03-31 14:30:00,80.14,80.16,80.09,80.15,52419.0,76.6602,76.6794,76.6124,76.6698,52419.0
2023-03-31 14:35:00,80.15,80.17,80.12,80.13,81032.0,76.6698,76.6889,76.6411,76.6507,81032.0
2023-03-31 14:40:00,80.14,80.22,80.13,80.2,66415.0,76.6602,76.7368,76.6507,76.7176,66415.0
2023-03-31 14:45:00,80.2,80.23,80.19,80.22,35634.0,76.7176,76.7463,76.7081,76.7368,35634.0
2023-03-31 14:50:00,80.22,80.25,80.2,80.23,68705.0,76.7368,76.7654,76.7176,76.7463,68705.0
2023-03-31 14:55:00,80.24,80.25,80.19,80.25,53751.0,76.7559,76.7654,76.7081,76.7654,53751.0
2023-03-31 15:00:00,80.25,80.41,80.25,80.39,126270.0,76.7654,76.9185,76.7654,76.8994,126270.0
2023-03-31 15:05:00,80.38,80.41,80.34,80.4,86200.0,76.8898,76.9185,76.8515,76.9089,86200.0
2023-03-31 15:10:00,80.39,80.43,80.38,80.42,73555.0,76.8994,76.9376,76.8898,76.9281,73555.0
2023-03-31 15:15:00,80.42,80.51,80.41,80.51,97798.0,76.9281,77.0142,76.9185,77.0142,97798.0
2023-03-31 15:20:00,80.51,80.58,80.5,80.58,91429.0,77.0142,77.0811,77.0046,77.0811,91429.0
2023-03-31 15:25:00,80.57,80.61,80.56,80.57,81942.0,77.0716,77.1098,77.062,77.0716,81942.0
2023-03-31 15:30:00,80.56,80.63,80.51,80.54,100243.0,77.062,77.1289,77.0142,77.0429,100243.0
2023-03-31 15:35:00,80.53,80.53,80.41,80.42,158329.0,77.0333,77.0333,76.9185,76.9281,158329.0
2023-03-31 15:40:00,80.42,80.44,80.36,80.36,134219.0,76.9281,76.9472,76.8707,76.8707,134219.0
2023-03-31 15:45:00,80.36,80.4,80.28,80.34,173326.0,76.8707,76.9089,76.7941,76.8515,173326.0
2023-03-31 15:50:00,80.34,80.5,80.33,80.49,204608.0,76.8515,77.0046,76.842,76.995,204608.0
2023-03-31 15:55:00,80.49,80.7,80.49,80.63,721811.0,76.995,77.1959,76.995,77.1289,721811.0
2023-04-03 09:30:00,80.82,81.17,80.82,80.96,244690.0,77.3107,77.6455,77.3107,77.4446,244690.0
2023-04-03 09:35:00,80.97,81.11,80.95,80.96,96574.0,77.4542,77.5881,77.4351,77.4446,96574.0
2023-04-03 09:40:00,80.97,81.01,80.92,80.96,119334.0,77.4542,77.4924,77.4064,77.4446,119334.0
2023-04-03 09:45:00,80.95,81.07,80.95,81.04,87732.0,77.4351,77.5498,77.4351,77.5211,87732.0
2023-04-03 09:50:00,81.05,81.17,80.94,81.12,91774.0,77.5307,77.6455,77.4255,77.5977,91774.0
2023-04-03 09:55:00,81.12,81.18,81.09,81.12,68841.0,77.5977,77.6551,77.569,77.5977,68841.0
2023-04-03 10:00:00,81.12,81.26,81.11,81.21,113797.0,77.5977,77.7316,77.5881,77.6838,113797.0
2023-04-03 10:05:00,81.22,81.3,81.2,81.27,81842.0,77.6933,77.7699,77.6742,77.7412,81842.0
2023-04-03 10:10:00,81.27,81.33,81.19,81.32,65459.0,77.7412,77.7986,77.6646,77.789,65459.0
2023-04-03 10:15:00,81.32,81.34,81.24,81.3,35311.0,77.789,77.8081,77.7125,77.7699,35311.0
2023-04-03 10:20:00,81.32,81.38,81.23,81.24,95917.0,77.789,77.8464,77.7029,77.7125,95917.0
2023-04-03 10:25:00,81.25,81.32,81.23,81.3,33111.0,77.722,77.789,77.7029,77.7699,33111.0
2023-04-03 10:30:00,81.31,81.35,81.24,81.27,109006.0,77.7794,77.8177,77.7125,77.7412,109006.0
2023-04-03 10:35:00,81.28,81.3,80.98,80.99,64272.0,77.7507,77.7699,77.4638,77.4733,64272.0
2023-04-03 10:40:00,80.98,80.99,80.91,80.92,65791.0,77.4638,77.4733,77.3968,77.4064,65791.0
2023-04-03 10:45:00,80.92,80.94,80.8,80.89,76088.0,77.4064,77.4255,77.2916,77.3777,76088.0
2023-04-03 10:50:00,80.89,80.93,80.78,80.82,84749.0,77.3777,77.4159,77.2724,77.3107,84749.0
2023-04-03 10:55:00,80.83,80.9,80.77,80.8,108096.0,77.3203,77.3872,77.2629,77.2916,108096.0
2023-04-03 11:00:00,80.8,80.84,80.7,80.73,90281.0,77.2916,77.3298,77.1959,77.2246,90281.0
2023-04-03 11:05:00,80.71,80.74,80.62,80.67,71634.0,77.2055,77.2342,77.1194,77.1672,71634.0
2023-04-03 11:10:00,80.66,80.71,80.57,80.61,76744.0,77.1576,77.2055,77.0716,77.1098,76744.0
2023-04-03 11:15:00,80.61,80.72,80.59,80.72,53265.0,77.1098,77.215,77.0907,77.215,53265.0
2023-04-03 11:20:00,80.71,80.75,80.66,80.7,36136.0,77.2055,77.2437,77.1576,77.1959,36136.0
2023-04-03 11:25:00,80.7,80.76,80.69,80.73,58450.0,77.1959,77.2533,77.1863,77.2246,58450.0
2023-04-03 11:30:00,80.72,80.79,80.71,80.76,52914.0,77.215,77.282,77.2055,77.2533,52914.0
2023-04-03 11:35:00,80.76,80.84,80.76,80.8,32206.0,77.2533,77.3298,77.2533,77.2916,32206.0
2023-04-03 11:40:00,80.82,80.86,80.8,80.84,53379.0,77.3107,77.349,77.2916,77.3298,53379.0
2023-04-03 11:45:00,80.83,80.9,80.79,80.89,48373.0,77.3203,77.3872,77.282,77.3777,48373.0
2023-04-03 11:50:00,80.88,80.89,80.84,80.89,49810.0,77.3681,77.3777,77.3298,77.3777,49810.0
2023-04-03 11:55:00,80.9,80.92,80.87,80.9,28885.0,77.3872,77.4064,77.3585,77.3872,28885.0
2023-04-03 12:00:00,80.9,80.93,80.89,80.9,67481.0,77.3872,77.4159,77.3777,77.3872,67481.0
2023-04-03 12:05:00,80.91,80.93,80.86,80.91,28977.0,77.3968,77.4159,77.349,77.3968,28977.0
2023-04-03 12:10:00,80.92,81.0,80.91,81.0,75309.0,77.4064,77.4829,77.3968,77.4829,75309.0
2023-04-03 12:15:00,81.01,81.03,80.98,81.02,32300.0,77.4924,77.5116,77.4638,77.502,32300.0
2023-04-03 12:20:00,81.01,81.02,80.92,80.97,57905.0,77.4924,77.502,77.4064,77.4542,57905.0
2023-04-03 12:25:00,80.97,81.07,80.96,81.04,29652.0,77.4542,77.5498,77.4446,77.5211,29652.0
2023-04-03 12:30:00,81.04,81.08,81.01,81.07,34626.0,77.5211,77.5594,77.4924,77.5498,34626.0
2023-04-03 12:35:00,81.07,81.09,81.03,81.04,86789.0,77.5498,77.569,77.5116,77.5211,86789.0
2023-04-03 12:40:00,81.04,81.07,81.01,81.02,33107.0,77.5211,77.5498,77.4924,77.502,33107.0
2023-04-03 12:45:00,81.02,81.05,81.02,81.05,17797.0,77.502,77.5307,77.502,77.5307,17797.0
2023-04-03 12:50:00,81.05,81.1,81.02,81.02,18238.0,77.5307,77.5785,77.502,77.502,18238.0
2023-04-03 12:55:00,81.01,81.01,80.97,80.98,137994.0,77.4924,77.4924,77.4542,77.4638,137994.0
2023-04-03 13:00:00,80.98,80.99,80.92,80.98,38423.0,77.4638,77.4733,77.4064,77.4638,38423.0
2023-04-03 13:05:00,80.98,81.01,80.95,81.01,71457.0,77.4638,77.4924,77.4351,77.4924,71457.0
2023-04-03 13:10:00,81.01,81.06,81.01,81.02,20783.0,77.4924,77.5403,77.4924,77.502,20783.0
2023-04-03 13:15:00,81.02,81.07,81.01,81.05,77022.0,77.502,77.5498,77.4924,77.5307,77022.0
2023-04-03 13:20:00,81.05,81.07,80.96,80.96,30969.0,77.5307,77.5498,77.4446,77.4446,30969.0
2023-04-03 13:25:00,80.96,80.96,80.87,80.88,61307.0,77.4446,77.4446,77.3585,77.3681,61307.0
2023-04-03 13:30:00,80.87,80.92,80.86,80.88,16200.0,77.3585,77.4064,77.349,77.3681,16200.0
2023-04-03 13:35:00,80.87,80.92,80.86,80.9,28653.0,77.3585,77.4064,77.349,77.3872,28653.0
2023-04-03 13:40:00,80.89,80.89,80.84,80.87,31267.0,77.3777,77.3777,77.3298,77.3585,31267.0
2023-04-03 13:45:00,80.86,80.9,80.84,80.88,17277.0,77.349,77.3872,77.3298,77.3681,17277.0
2023-04-03 13:50:00,80.88,80.89,80.85,80.87,17018.0,77.3681,77.3777,77.3394,77.3585,17018.0
2023-04-03 13:55:00,80.87,80.93,80.85,80.93,16611.0,77.3585,77.4159,77.3394,77.4159,16611.0
2023-04-03 14:00:00,80.92,80.95,80.9,80.92,17492.0,77.4064,77.4351,77.3872,77.4064,17492.0
2023-04-03 14:05:00,80.92,80.98,80.9,80.94,25648.0,77.4064,77.4638,77.3872,77.4255,25648.0
2023-04-03 14:10:00,80.94,80.97,80.92,80.95,54030.0,77.4255,77.4542,77.4064,77.4351,54030.0
2023-04-03 14:15:00,80.94,80.94,80.86,80.89,31863.0,77.4255,77.4255,77.349,77.3777,31863.0
2023-04-03 14:20:00,80.89,80.89,80.85,80.88,32083.0,77.3777,77.3777,77.3394,77.3681,32083.0
2023-04-03 14:25:00,80.89,80.9,80.86,80.89,219829.0,77.3777,77.3872,77.349,77.3777,219829.0
2023-04-03 14:30:00,80.88,80.93,80.87,80.92,55537.0,77.3681,77.4159,77.3585,77.4064,55537.0
2023-04-03 14:35:00,80.92,80.96,80.91,80.92,44797.0,77.4064,77.4446,77.3968,77.4064,44797.0
2023-04-03 14:40:00,80.92,80.96,80.91,80.93,76661.0,77.4064,77.4446,77.3968,77.4159,76661.0
2023-04-03 14:45:00,80.93,80.95,80.9,80.92,37394.0,77.4159,77.4351,77.3872,77.4064,37394.0
2023-04-03 14:50:00,80.92,80.95,80.92,80.92,43726.0,77.4064,77.4351,77.4064,77.4064,43726.0
2023-04-03 14:55:00,80.92,80.94,80.91,80.92,70993.0,77.4064,77.4255,77.3968,77.4064,70993.0
2023-04-03 15:00:00,80.92,81.01,80.9,81.0,93820.0,77.4064,77.4924,77.3872,77.4829,93820.0
2023-04-03 15:05:00,81.01,81.03,80.93,80.96,82407.0,77.4924,77.5116,77.4159,77.4446,82407.0
2023-04-03 15:10:00,80.96,81.06,80.96,81.04,55393.0,77.4446,77.5403,77.4446,77.5211,55393.0
2023-04-03 15:15:00,81.04,81.06,81.02,81.03,81255.0,77.5211,77.5403,77.502,77.5116,81255.0
2023-04-03 15:20:00,81.03,81.1,81.02,81.08,63153.0,77.5116,77.5785,77.502,77.5594,63153.0
2023-04-03 15:25:00,81.08,81.18,81.08,81.16,99631.0,77.5594,77.6551,77.5594,77.6359,99631.0
2023-04-03 15:30:00,81.16,81.25,81.13,81.2,88692.0,77.6359,77.722,77.6072,77.6742,88692.0
2023-04-03 15:35:00,81.2,81.24,81.18,81.18,94303.0,77.6742,77.7125,77.6551,77.6551,94303.0
2023-04-03 15:40:00,81.19,81.23,81.14,81.22,184027.0,77.6646,77.7029,77.6168,77.6933,184027.0
2023-04-03 15:45:00,81.22,81.23,81.16,81.2,234082.0,77.6933,77.7029,77.6359,77.6742,234082.0
2023-04-03 15:50:00,81.2,81.27,81.16,81.18,459549.0,77.6742,77.7412,77.6359,77.6551,459549.0
2023-04-03 15:55:00,81.18,81.2,81.09,81.16,877071.0,77.6551,77.6742,77.569,77.6359,877071.0
2023-04-04 09:30:00,80.97,81.01,80.53,80.7,161273.0,77.4542,77.4924,77.0333,77.1959,161273.0
2023-04-04 09:35:00,80.71,80.77,80.6,80.61,60757.0,77.2055,77.2629,77.1003,77.1098,60757.0
2023-04-04 09:40:00,80.62,80.64,80.5,80.5,72926.0,77.1194,77.1385,77.0046,77.0046,72926.0
2023-04-04 09:45:00,80.52,80.58,80.45,80.53,83948.0,77.0237,77.0811,76.9568,77.0333,83948.0
2023-04-04 09:50:00,80.53,80.57,80.35,80.35,109797.0,77.0333,77.0716,76.8611,76.8611,109797.0
2023-04-04 09:55:00,80.35,80.53,80.33,80.53,77474.0,76.8611,77.0333,76.842,77.0333,77474.0
2023-04-04 10:00:00,80.53,80.77,80.53,80.66,181590.0,77.0333,77.2629,77.0333,77.1576,181590.0
2023-04-04 10:05:00,80.66,80.7,80.6,80.67,59668.0,77.1576,77.1959,77.1003,77.1672,59668.0
2023-04-04 10:10:00,80.68,80.71,80.62,80.7,44303.0,77.1768,77.2055,77.1194,77.1959,44303.0
2023-04-04 10:15:00,80.71,80.76,80.56,80.58,66823.0,77.2055,77.2533,77.062,77.0811,66823.0
2023-04-04 10:20:00,80.57,80.57,80.39,80.45,61828.0,77.0716,77.0716,76.8994,76.9568,61828.0
2023-04-04 10:25:00,80.45,80.56,80.37,80.56,48173.0,76.9568,77.062,76.8802,77.062,48173.0
2023-04-04 10:30:00,80.56,80.61,80.52,80.56,66387.0,77.062,77.1098,77.0237,77.062,66387.0
2023-04-04 10:35:00,80.55,80.56,80.38,80.4,51039.0,77.0524,77.062,76.8898,76.9089,51039.0
2023-04-04 10:40:00,80.4,80.4,80.23,80.29,91834.0,76.9089,76.9089,76.7463,76.8037,91834.0
2023-04-04 10:45:00,80.29,80.34,80.24,80.26,73087.0,76.8037,76.8515,76.7559,76.775,73087.0
2023-04-04 10:50:00,80.26,80.35,80.25,80.31,74056.0,76.775,76.8611,76.7654,76.8228,74056.0
2023-04-04 10:55:00,80.31,80.35,80.17,80.2,73687.0,76.8228,76.8611,76.6889,76.7176,73687.0
2023-04-04 11:00:00,80.18,80.2,80.12,80.18,52612.0,76.6985,76.7176,76.6411,76.6985,52612.0
2023-04-04 11:05:00,80.17,80.19,80.06,80.09,40918.0,76.6889,76.7081,76.5837,76.6124,40918.0
2023-04-04 11:10:00,80.08,80.09,80.03,80.06,49980.0,76.6028,76.6124,76.555,76.5837,49980.0
2023-04-04 11:15:00,80.06,80.06,79.91,79.97,62531.0,76.5837,76.5837,76.4402,76.4976,62531.0
2023-04-04 11:20:00,79.98,80.07,79.98,80.03,89531.0,76.5072,76.5933,76.5072,76.555,89531.0
2023-04-04 11:25:00,80.04,80.1,79.97,80.03,174403.0,76.5646,76.622,76.4976,76.555,174403.0
2023-04-04 11:30:00,80.03,80.08,79.95,79.99,95626.0,76.555,76.6028,76.4785,76.5167,95626.0
2023-04-04 11:35:00,79.99,80.08,79.99,80.04,55001.0,76.5167,76.6028,76.5167,76.5646,55001.0
2023-04-04 11:40:00,80.03,80.03,79.96,79.98,43640.0,76.555,76.555,76.488,76.5072,43640.0
2023-04-04 11:45:00,79.99,80.03,79.95,79.96,47254.0,76.5167,76.555,76.4785,76.488,47254.0
2023-04-04 11:50:00,79.95,79.97,79.89,79.91,50191.0,76.4785,76.4976,76.4211,76.4402,50191.0
2023-04-04 11:55:00,79.91,79.93,79.81,79.81,90725.0,76.4402,76.4593,76.3446,76.3446,90725.0
2023-04-04 12:00:00,79.8,79.9,79.8,79.84,86444.0,76.335,76.4306,76.335,76.3733,86444.0
2023-04-04 12:05:00,79.84,79.88,79.71,79.74,57045.0,76.3733,76.4115,76.2489,76.2776,57045.0
2023-04-04 12:10:00,79.75,79.81,79.71,79.78,60280.0,76.2872,76.3446,76.2489,76.3159,60280.0
2023-04-04 12:15:00,79.78,79.81,79.75,79.75,45804.0,76.3159,76.3446,76.2872,76.2872,45804.0
2023-04-04 12:20:00,79.75,79.86,79.72,79.85,68364.0,76.2872,76.3924,76.2585,76.3828,68364.0
2023-04-04 12:25:00,79.86,79.95,79.86,79.95,39299.0,76.3924,76.4785,76.3924,76.4785,39299.0
2023-04-04 12:30:00,79.96,80.01,79.94,79.96,24951.0,76.488,76.5359,76.4689,76.488,24951.0
2023-04-04 12:35:00,79.95,80.0,79.92,79.97,38714.0,76.4785,76.5263,76.4498,76.4976,38714.0
2023-04-04 12:40:00,79.96,80.05,79.96,80.02,80252.0,76.488,76.5741,76.488,76.5454,80252.0
2023-04-04 12:45:00,80.02,80.03,80.0,80.01,40286.0,76.5454,76.555,76.5263,76.5359,40286.0
2023-04-04 12:50:00,80.02,80.03,79.93,79.95,50742.0,76.5454,76.555,76.4593,76.4785,50742.0
2023-04-04 12:55:00,79.95,80.05,79.95,80.04,35908.0,76.4785,76.5741,76.4785,76.5646,35908.0
2023-04-04 13:00:00,80.03,80.09,79.99,80.08,49184.0,76.555,76.6124,76.5167,76.6028,49184.0
2023-04-04 13:05:00,80.08,80.14,80.07,80.13,42556.0,76.6028,76.6602,76.5933,76.6507,42556.0
2023-04-04 13:10:00,80.12,80.12,80.06,80.12,35878.0,76.6411,76.6411,76.5837,76.6411,35878.0
2023-04-04 13:15:00,80.12,80.22,80.12,80.19,48229.0,76.6411,76.7368,76.6411,76.7081,48229.0
2023-04-04 13:20:00,80.19,80.25,80.18,80.25,35235.0,76.7081,76.7654,76.6985,76.7654,35235.0
2023-04-04 13:25:00,80.25,80.25,80.2,80.22,42041.0,76.7654,76.7654,76.7176,76.7368,42041.0
2023-04-04 13:30:00,80.22,80.29,80.18,80.21,86681.0,76.7368,76.8037,76.6985,76.7272,86681.0
2023-04-04 13:35:00,80.21,80.24,80.16,80.17,38903.0,76.7272,76.7559,76.6794,76.6889,38903.0
2023-04-04 13:40:00,80.17,80.21,80.09,80.09,26010.0,76.6889,76.7272,76.6124,76.6124,26010.0
2023-04-04 13:45:00,80.1,80.1,80.04,80.1,27349.0,76.622,76.622,76.5646,76.622,27349.0
2023-04-04 13:50:00,80.1,80.1,80.06,80.08,32124.0,76.622,76.622,76.5837,76.6028,32124.0
2023-04-04 13:55:00,80.07,80.11,80.05,80.06,47592.0,76.5933,76.6315,76.5741,76.5837,47592.0
2023-04-04 14:00:00,80.05,80.09,80.03,80.05,73113.0,76.5741,76.6124,76.555,76.5741,73113.0
2023-04-04 14:05:00,80.06,80.1,80.04,80.08,42707.0,76.5837,76.622,76.5646,76.6028,42707.0
2023-04-04 14:10:00,80.09,80.17,80.09,80.17,24944.0,76.6124,76.6889,76.6124,76.6889,24944.0
2023-04-04 14:15:00,80.18,80.19,80.08,80.09,70059.0,76.6985,76.7081,76.6028,76.6124,70059.0
2023-04-04 14:20:00,80.09,80.09,79.98,79.98,39541.0,76.6124,76.6124,76.5072,76.5072,39541.0
2023-04-04 14:25:00,79.98,80.02,79.92,79.94,83885.0,76.5072,76.5454,76.4498,76.4689,83885.0
2023-04-04 14:30:00,79.94,79.94,79.89,79.89,113181.0,76.4689,76.4689,76.4211,76.4211,113181.0
2023-04-04 14:35:00,79.9,79.99,79.87,79.96,109145.0,76.4306,76.5167,76.4019,76.488,109145.0
2023-04-04 14:40:00,79.96,79.98,79.93,79.95,66383.0,76.488,76.5072,76.4593,76.4785,66383.0
2023-04-04 14:45:00,79.94,79.95,79.91,79.92,47260.0,76.4689,76.4785,76.4402,76.4498,47260.0
2023-04-04 14:50:00,79.93,79.96,79.91,79.93,33839.0,76.4593,76.488,76.4402,76.4593,33839.0
2023-04-04 14:55:00,79.93,79.94,79.85,79.86,58040.0,76.4593,76.4689,76.3828,76.3924,58040.0
2023-04-04 15:00:00,79.85,79.91,79.8,79.89,48921.0,76.3828,76.4402,76.335,76.4211,48921.0
2023-04-04 15:05:00,79.89,79.93,79.87,79.92,96492.0,76.4211,76.4593,76.4019,76.4498,96492.0
2023-04-04 15:10:00,79.91,79.95,79.83,79.87,71284.0,76.4402,76.4785,76.3637,76.4019,71284.0
2023-04-04 15:15:00,79.87,79.93,79.86,79.88,61988.0,76.4019,76.4593,76.3924,76.4115,61988.0
2023-04-04 15:20:00,79.89,79.93,79.8,79.83,104069.0,76.4211,76.4593,76.335,76.3637,104069.0
2023-04-04 15:25:00,79.83,79.85,79.78,79.78,72482.0,76.3637,76.3828,76.3159,76.3159,72482.0
2023-04-04 15:30:00,79.79,79.79,79.71,79.72,94670.0,76.3254,76.3254,76.2489,76.2585,94670.0
2023-04-04 15:35:00,79.72,79.8,79.69,79.8,94828.0,76.2585,76.335,76.2298,76.335,94828.0
2023-04-04 15:40:00,79.8,79.82,79.75,79.76,152990.0,76.335,76.3541,76.2872,76.2967,152990.0
2023-04-04 15:45:00,79.76,79.85,79.74,79.84,308720.0,76.2967,76.3828,76.2776,76.3733,308720.0
2023-04-04 15:50:00,79.84,79.97,79.84,79.93,669857.0,76.3733,76.4976,76.3733,76.4593,669857.0
2023-04-04 15:55:00,79.93,80.01,79.89,80.0,810179.0,76.4593,76.5359,76.4211,76.5263,810179.0
2023-04-05 09:30:00,79.4,79.53,79.33,79.5,132896.0,75.9524,76.0767,75.8854,76.048,132896.0
2023-04-05 09:35:00,79.5,79.59,79.48,79.58,123461.0,76.048,76.1341,76.0289,76.1245,123461.0
2023-04-05 09:40:00,79.56,79.69,79.54,79.56,98540.0,76.1054,76.2298,76.0863,76.1054,98540.0
2023-04-05 09:45:00,79.57,79.77,79.51,79.77,146645.0,76.115,76.3063,76.0576,76.3063,146645.0
2023-04-05 09:50:00,79.78,79.93,79.75,79.9,79561.0,76.3159,76.4593,76.2872,76.4306,79561.0
2023-04-05 09:55:00,79.89,79.89,79.77,79.79,42543.0,76.4211,76.4211,76.3063,76.3254,42543.0
2023-04-05 10:00:00,79.8,79.89,79.62,79.63,128421.0,76.335,76.4211,76.1628,76.1724,128421.0
2023-04-05 10:05:00,79.63,79.67,79.45,79.49,248037.0,76.1724,76.2106,76.0002,76.0384,248037.0
2023-04-05 10:10:00,79.47,79.52,79.45,79.52,57572.0,76.0193,76.0671,76.0002,76.0671,57572.0
2023-04-05 10:15:00,79.52,79.54,79.46,79.51,69018.0,76.0671,76.0863,76.0098,76.0576,69018.0
2023-04-05 10:20:00,79.51,79.7,79.51,79.68,58533.0,76.0576,76.2393,76.0576,76.2202,58533.0
2023-04-05 10:25:00,79.68,79.71,79.52,79.55,26001.0,76.2202,76.2489,76.0671,76.0958,26001.0
2023-04-05 10:30:00,79.54,79.7,79.51,79.62,135143.0,76.0863,76.2393,76.0576,76.1628,135143.0
2023-04-05 10:35:00,79.62,79.68,79.6,79.61,51978.0,76.1628,76.2202,76.1437,76.1532,51978.0
2023-04-05 10:40:00,79.61,79.62,79.41,79.42,62074.0,76.1532,76.1628,75.9619,75.9715,62074.0
2023-04-05 10:45:00,79.42,79.43,79.37,79.4,74112.0,75.9715,75.9811,75.9237,75.9524,74112.0
2023-04-05 10:50:00,79.4,79.43,79.35,79.42,107430.0,75.9524,75.9811,75.9045,75.9715,107430.0
2023-04-05 10:55:00,79.43,79.48,79.4,79.45,50004.0,75.9811,76.0289,75.9524,76.0002,50004.0
2023-04-05 11:00:00,79.44,79.46,79.38,79.41,163757.0,75.9906,76.0098,75.9332,75.9619,163757.0
2023-04-05 11:05:00,79.4,79.46,79.39,79.44,75030.0,75.9524,76.0098,75.9428,75.9906,75030.0
2023-04-05 11:10:00,79.44,79.52,79.43,79.49,95237.0,75.9906,76.0671,75.9811,76.0384,95237.0
2023-04-05 11:15:00,79.49,79.52,79.42,79.46,77330.0,76.0384,76.0671,75.9715,76.0098,77330.0
2023-04-05 11:20:00,79.45,79.46,79.36,79.36,63069.0,76.0002,76.0098,75.9141,75.9141,63069.0
2023-04-05 11:25:00,79.36,79.36,79.26,79.29,95525.0,75.9141,75.9141,75.8184,75.8471,95525.0
2023-04-05 11:30:00,79.29,79.43,79.29,79.42,115187.0,75.8471,75.9811,75.8471,75.9715,115187.0
2023-04-05 11:35:00,79.42,79.54,79.42,79.48,97851.0,75.9715,76.0863,75.9715,76.0289,97851.0
2023-04-05 11:40:00,79.48,79.51,79.41,79.43,47427.0,76.0289,76.0576,75.9619,75.9811,47427.0
2023-04-05 11:45:00,79.43,79.52,79.43,79.44,85757.0,75.9811,76.0671,75.9811,75.9906,85757.0
2023-04-05 11:50:00,79.44,79.48,79.37,79.37,44722.0,75.9906,76.0289,75.9237,75.9237,44722.0
2023-04-05 11:55:00,79.36,79.44,79.35,79.43,40863.0,75.9141,75.9906,75.9045,75.9811,40863.0
2023-04-05 12:00:00,79.43,79.45,79.35,79.38,76614.0,75.9811,76.0002,75.9045,75.9332,76614.0
2023-04-05 12:05:00,79.39,79.4,79.31,79.32,44596.0,75.9428,75.9524,75.8663,75.8758,44596.0
2023-04-05 12:10:00,79.33,79.39,79.32,79.38,34796.0,75.8854,75.9428,75.8758,75.9332,34796.0
2023-04-05 12:15:00,79.39,79.41,79.3,79.41,63502.0,75.9428,75.9619,75.8567,75.9619,63502.0
2023-04-05 12:20:00,79.41,79.42,79.36,79.38,53267.0,75.9619,75.9715,75.9141,75.9332,53267.0
2023-04-05 12:25:00,79.38,79.38,79.2,79.25,61929.0,75.9332,75.9332,75.761,75.8089,61929.0
2023-04-05 12:30:00,79.24,79.24,79.16,79.18,21051.0,75.7993,75.7993,75.7228,75.7419,21051.0
2023-04-05 12:35:00,79.19,79.27,79.19,79.22,48797.0,75.7515,75.828,75.7515,75.7802,48797.0
2023-04-05 12:40:00,79.22,79.23,79.14,79.2,26893.0,75.7802,75.7897,75.7036,75.761,26893.0
2023-04-05 12:45:00,79.2,79.22,79.16,79.17,33463.0,75.761,75.7802,75.7228,75.7323,33463.0
2023-04-05 12:50:00,79.17,79.17,79.1,79.12,29338.0,75.7323,75.7323,75.6654,75.6845,29338.0
2023-04-05 12:55:00,79.12,79.16,79.11,79.14,60977.0,75.6845,75.7228,75.6749,75.7036,60977.0
2023-04-05 13:00:00,79.14,79.22,79.13,79.22,35056.0,75.7036,75.7802,75.6941,75.7802,35056.0
2023-04-05 13:05:00,79.22,79.27,79.19,79.2,32764.0,75.7802,75.828,75.7515,75.761,32764.0
2023-04-05 13:10:00,79.2,79.3,79.2,79.23,99349.0,75.761,75.8567,75.761,75.7897,99349.0
2023-04-05 13:15:00,79.24,79.31,79.24,79.31,52081.0,75.7993,75.8663,75.7993,75.8663,52081.0
2023-04-05 13:20:00,79.3,79.35,79.29,79.33,92445.0,75.8567,75.9045,75.8471,75.8854,92445.0
2023-04-05 13:25:00,79.33,79.36,79.3,79.3,16098.0,75.8854,75.9141,75.8567,75.8567,16098.0
2023-04-05 13:30:00,79.3,79.33,79.29,79.3,24742.0,75.8567,75.8854,75.8471,75.8567,24742.0
2023-04-05 13:35:00,79.3,79.3,79.24,79.27,19137.0,75.8567,75.8567,75.7993,75.828,19137.0
2023-04-05 13:40:00,79.25,79.29,79.21,79.23,32738.0,75.8089,75.8471,75.7706,75.7897,32738.0
2023-04-05 13:45:00,79.22,79.22,79.14,79.16,43231.0,75.7802,75.7802,75.7036,75.7228,43231.0
2023-04-05 13:50:00,79.16,79.22,79.16,79.2,69230.0,75.7228,75.7802,75.7228,75.761,69230.0
2023-04-05 13:55:00,79.2,79.26,79.2,79.23,27785.0,75.761,75.8184,75.761,75.7897,27785.0
2023-04-05 14:00:00,79.24,79.4,79.24,79.38,35012.0,75.7993,75.9524,75.7993,75.9332,35012.0
2023-04-05 14:05:00,79.38,79.45,79.38,79.38,30654.0,75.9332,76.0002,75.9332,75.9332,30654.0
2023-04-05 14:10:00,79.4,79.4,79.32,79.36,48921.0,75.9524,75.9524,75.8758,75.9141,48921.0
2023-04-05 14:15:00,79.35,79.38,79.33,79.37,26998.0,75.9045,75.9332,75.8854,75.9237,26998.0
2023-04-05 14:20:00,79.36,79.36,79.3,79.31,22668.0,75.9141,75.9141,75.8567,75.8663,22668.0
2023-04-05 14:25:00,79.31,79.36,79.3,79.35,34608.0,75.8663,75.9141,75.8567,75.9045,34608.0
2023-04-05 14:30:00,79.34,79.42,79.34,79.41,21682.0,75.895,75.9715,75.895,75.9619,21682.0
2023-04-05 14:35:00,79.42,79.47,79.4,79.44,25952.0,75.9715,76.0193,75.9524,75.9906,25952.0
2023-04-05 14:40:00,79.44,79.46,79.36,79.44,102167.0,75.9906,76.0098,75.9141,75.9906,102167.0
2023-04-05 14:45:00,79.44,79.48,79.43,79.45,65448.0,75.9906,76.0289,75.9811,76.0002,65448.0
2023-04-05 14:50:00,79.45,79.47,79.42,79.44,43793.0,76.0002,76.0193,75.9715,75.9906,43793.0
2023-04-05 14:55:00,79.43,79.5,79.43,79.47,37739.0,75.9811,76.048,75.9811,76.0193,37739.0
2023-04-05 15:00:00,79.47,79.47,79.4,79.4,52920.0,76.0193,76.0193,75.9524,75.9524,52920.0
2023-04-05 15:05:00,79.4,79.43,79.31,79.33,67704.0,75.9524,75.9811,75.8663,75.8854,67704.0
2023-04-05 15:10:00,79.33,79.37,79.31,79.34,45810.0,75.8854,75.9237,75.8663,75.895,45810.0
2023-04-05 15:15:00,79.35,79.39,79.34,79.35,96048.0,75.9045,75.9428,75.895,75.9045,96048.0
2023-04-05 15:20:00,79.35,79.42,79.34,79.41,50835.0,75.9045,75.9715,75.895,75.9619,50835.0
2023-04-05 15:25:00,79.41,79.51,79.41,79.49,42479.0,75.9619,76.0576,75.9619,76.0384,42479.0
2023-04-05 15:30:00,79.49,79.57,79.49,79.56,66142.0,76.0384,76.115,76.0384,76.1054,66142.0
2023-04-05 15:35:00,79.57,79.63,79.56,79.6,228557.0,76.115,76.1724,76.1054,76.1437,228557.0
2023-04-05 15:40:00,79.6,79.68,79.56,79.67,95978.0,76.1437,76.2202,76.1054,76.2106,95978.0
2023-04-05 15:45:00,79.68,79.7,79.64,79.65,302856.0,76.2202,76.2393,76.1819,76.1915,302856.0
2023-04-05 15:50:00,79.65,79.78,79.65,79.78,638885.0,76.1915,76.3159,76.1915,76.3159,638885.0
2023-04-05 15:55:00,79.78,79.86,79.75,79.82,1153217.0,76.3159,76.3924,76.2872,76.3541,1153217.0
2023-04-06 09:30:00,79.29,79.4,79.18,79.28,188261.0,75.8471,75.9524,75.7419,75.8376,188261.0
2023-04-06 09:35:00,79.3,79.34,79.16,79.27,160104.0,75.8567,75.895,75.7228,75.828,160104.0
2023-04-06 09:40:00,79.25,79.3,79.03,79.18,98993.0,75.8089,75.8567,75.5984,75.7419,98993.0
2023-04-06 09:45:00,79.19,79.28,79.14,79.23,121678.0,75.7515,75.8376,75.7036,75.7897,121678.0
2023-04-06 09:50:00,79.22,79.29,79.11,79.15,136945.0,75.7802,75.8471,75.6749,75.7132,136945.0
2023-04-06 09:55:00,79.15,79.25,79.14,79.18,105052.0,75.7132,75.8089,75.7036,75.7419,105052.0
2023-04-06 10:00:00,79.18,79.34,79.18,79.32,98651.0,75.7419,75.895,75.7419,75.8758,98651.0
2023-04-06 10:05:00,79.34,79.39,79.28,79.3,98082.0,75.895,75.9428,75.8376,75.8567,98082.0
2023-04-06 10:10:00,79.3,79.41,79.3,79.4,85353.0,75.8567,75.9619,75.8567,75.9524,85353.0
2023-04-06 10:15:00,79.4,79.44,79.35,79.44,98389.0,75.9524,75.9906,75.9045,75.9906,98389.0
2023-04-06 10:20:00,79.43,79.43,79.31,79.34,89129.0,75.9811,75.9811,75.8663,75.895,89129.0
2023-04-06 10:25:00,79.33,79.41,79.3,79.38,115191.0,75.8854,75.9619,75.8567,75.9332,115191.0
2023-04-06 10:30:00,79.38,79.43,79.33,79.4,51327.0,75.9332,75.9811,75.8854,75.9524,51327.0
2023-04-06 10:35:00,79.4,79.42,79.25,79.26,91583.0,75.9524,75.9715,75.8089,75.8184,91583.0
2023-04-06 10:40:00,79.27,79.29,79.16,79.23,67039.0,75.828,75.8471,75.7228,75.7897,67039.0
2023-04-06 10:45:00,79.23,79.37,79.2,79.3,101317.0,75.7897,75.9237,75.761,75.8567,101317.0
2023-04-06 10:50:00,79.3,79.33,79.24,79.25,54210.0,75.8567,75.8854,75.7993,75.8089,54210.0
2023-04-06 10:55:00,79.25,79.27,79.15,79.24,106764.0,75.8089,75.828,75.7132,75.7993,106764.0
2023-04-06 11:00:00,79.25,79.34,79.2,79.33,114319.0,75.8089,75.895,75.761,75.8854,114319.0
2023-04-06 11:05:00,79.33,79.37,79.3,79.34,66339.0,75.8854,75.9237,75.8567,75.895,66339.0
2023-04-06 11:10:00,79.34,79.34,79.26,79.27,95748.0,75.895,75.895,75.8184,75.828,95748.0
2023-04-06 11:15:00,79.27,79.31,79.24,79.25,79994.0,75.828,75.8663,75.7993,75.8089,79994.0
2023-04-06 11:20:00,79.26,79.28,79.16,79.16,85854.0,75.8184,75.8376,75.7228,75.7228,85854.0
2023-04-06 11:25:00,79.15,79.19,79.14,79.14,87625.0,75.7132,75.7515,75.7036,75.7036,87625.0
2023-04-06 11:30:00,79.15,79.18,79.11,79.16,89627.0,75.7132,75.7419,75.6749,75.7228,89627.0
2023-04-06 11:35:00,79.14,79.24,79.13,79.18,87656.0,75.7036,75.7993,75.6941,75.7419,87656.0
2023-04-06 11:40:00,79.18,79.21,79.17,79.2,69106.0,75.7419,75.7706,75.7323,75.761,69106.0
2023-04-06 11:45:00,79.21,79.35,79.21,79.29,97113.0,75.7706,75.9045,75.7706,75.8471,97113.0
2023-04-06 11:50:00,79.28,79.33,79.27,79.31,63236.0,75.8376,75.8854,75.828,75.8663,63236.0
2023-04-06 11:55:00,79.32,79.41,79.32,79.37,66509.0,75.8758,75.9619,75.8758,75.9237,66509.0
2023-04-06 12:00:00,79.37,79.41,79.33,79.38,120876.0,75.9237,75.9619,75.8854,75.9332,120876.0
2023-04-06 12:05:00,79.38,79.42,79.36,79.41,57702.0,75.9332,75.9715,75.9141,75.9619,57702.0
2023-04-06 12:10:00,79.41,79.48,79.41,79.46,27604.0,75.9619,76.0289,75.9619,76.0098,27604.0
2023-04-06 12:15:00,79.48,79.49,79.44,79.46,36048.0,76.0289,76.0384,75.9906,76.0098,36048.0
2023-04-06 12:20:00,79.45,79.46,79.43,79.44,45930.0,76.0002,76.0098,75.9811,75.9906,45930.0
2023-04-06 12:25:00,79.43,79.45,79.41,79.42,53972.0,75.9811,76.0002,75.9619,75.9715,53972.0
2023-04-06 12:30:00,79.42,79.52,79.41,79.5,49629.0,75.9715,76.0671,75.9619,76.048,49629.0
2023-04-06 12:35:00,79.5,79.56,79.5,79.55,60420.0,76.048,76.1054,76.048,76.0958,60420.0
2023-04-06 12:40:00,79.55,79.61,79.53,79.58,109376.0,76.0958,76.1532,76.0767,76.1245,109376.0
2023-04-06 12:45:00,79.59,79.6,79.54,79.55,69540.0,76.1341,76.1437,76.0863,76.0958,69540.0
2023-04-06 12:50:00,79.54,79.62,79.54,79.58,81818.0,76.0863,76.1628,76.0863,76.1245,81818.0
2023-04-06 12:55:00,79.57,79.57,79.55,79.56,37748.0,76.115,76.115,76.0958,76.1054,37748.0
2023-04-06 13:00:00,79.55,79.58,79.51,79.54,53834.0,76.0958,76.1245,76.0576,76.0863,53834.0
2023-04-06 13:05:00,79.55,79.55,79.52,79.53,46408.0,76.0958,76.0958,76.0671,76.0767,46408.0
2023-04-06 13:10:00,79.53,79.55,79.49,79.49,71670.0,76.0767,76.0958,76.0384,76.0384,71670.0
2023-04-06 13:15:00,79.49,79.55,79.48,79.52,50607.0,76.0384,76.0958,76.0289,76.0671,50607.0
2023-04-06 13:20:00,79.52,79.57,79.52,79.56,72092.0,76.0671,76.115,76.0671,76.1054,72092.0
2023-04-06 13:25:00,79.56,79.6,79.55,79.56,52311.0,76.1054,76.1437,76.0958,76.1054,52311.0
2023-04-06 13:30:00,79.56,79.6,79.51,79.51,104557.0,76.1054,76.1437,76.0576,76.0576,104557.0
2023-04-06 13:35:00,79.52,79.53,79.46,79.47,61524.0,76.0671,76.0767,76.0098,76.0193,61524.0
2023-04-06 13:40:00,79.47,79.47,79.4,79.44,48041.0,76.0193,76.0193,75.9524,75.9906,48041.0
2023-04-06 13:45:00,79.43,79.45,79.39,79.41,32416.0,75.9811,76.0002,75.9428,75.9619,32416.0
2023-04-06 13:50:00,79.41,79.44,79.39,79.41,52296.0,75.9619,75.9906,75.9428,75.9619,52296.0
2023-04-06 13:55:00,79.4,79.41,79.35,79.36,39429.0,75.9524,75.9619,75.9045,75.9141,39429.0
2023-04-06 14:00:00,79.36,79.42,79.35,79.4,36637.0,75.9141,75.9715,75.9045,75.9524,36637.0
2023-04-06 14:05:00,79.4,79.48,79.4,79.48,47330.0,75.9524,76.0289,75.9524,76.0289,47330.0
2023-04-06 14:10:00,79.48,79.51,79.46,79.47,38602.0,76.0289,76.0576,76.0098,76.0193,38602.0
2023-04-06 14:15:00,79.47,79.52,79.46,79.51,57786.0,76.0193,76.0671,76.0098,76.0576,57786.0
2023-04-06 14:20:00,79.52,79.56,79.49,79.55,56578.0,76.0671,76.1054,76.0384,76.0958,56578.0
2023-04-06 14:25:00,79.56,79.6,79.55,79.59,52693.0,76.1054,76.1437,76.0958,76.1341,52693.0
2023-04-06 14:30:00,79.6,79.63,79.59,79.61,52283.0,76.1437,76.1724,76.1341,76.1532,52283.0
2023-04-06 14:35:00,79.62,79.64,79.6,79.61,75605.0,76.1628,76.1819,76.1437,76.1532,75605.0
2023-04-06 14:40:00,79.61,79.68,79.61,79.67,90722.0,76.1532,76.2202,76.1532,76.2106,90722.0
2023-04-06 14:45:00,79.67,79.69,79.64,79.67,51174.0,76.2106,76.2298,76.1819,76.2106,51174.0
2023-04-06 14:50:00,79.67,79.71,79.67,79.7,48770.0,76.2106,76.2489,76.2106,76.2393,48770.0
2023-04-06 14:55:00,79.7,79.7,79.59,79.61,90490.0,76.2393,76.2393,76.1341,76.1532,90490.0
2023-04-06 15:00:00,79.61,79.65,79.59,79.59,43666.0,76.1532,76.1915,76.1341,76.1341,43666.0
2023-04-06 15:05:00,79.59,79.64,79.58,79.59,96577.0,76.1341,76.1819,76.1245,76.1341,96577.0
2023-04-06 15:10:00,79.59,79.6,79.55,79.56,91635.0,76.1341,76.1437,76.0958,76.1054,91635.0
2023-04-06 15:15:00,79.56,79.57,79.51,79.52,94164.0,76.1054,76.115,76.0576,76.0671,94164.0
2023-04-06 15:20:00,79.52,79.57,79.49,79.49,109680.0,76.0671,76.115,76.0384,76.0384,109680.0
2023-04-06 15:25:00,79.5,79.57,79.49,79.56,123587.0,76.048,76.115,76.0384,76.1054,123587.0
2023-04-06 15:30:00,79.57,79.61,79.56,79.59,127255.0,76.115,76.1532,76.1054,76.1341,127255.0
2023-04-06 15:35:00,79.6,79.62,79.58,79.61,153188.0,76.1437,76.1628,76.1245,76.1532,153188.0
2023-04-06 15:40:00,79.6,79.61,79.52,79.56,206744.0,76.1437,76.1532,76.0671,76.1054,206744.0
2023-04-06 15:45:00,79.56,79.57,79.51,79.56,387953.0,76.1054,76.115,76.0576,76.1054,387953.0
2023-04-06 15:50:00,79.56,79.61,79.54,79.56,546449.0,76.1054,76.1532,76.0863,76.1054,546449.0
2023-04-06 15:55:00,79.56,79.65,79.53,79.64,713648.0,76.1054,76.1915,76.0767,76.1819,713648.0
2023-04-10 09:30:00,79.32,79.52,79.32,79.52,115702.0,75.8758,76.0671,75.8758,76.0671,115702.0
2023-04-10 09:35:00,79.5,79.7,79.42,79.7,76639.0,76.048,76.2393,75.9715,76.2393,76639.0
2023-04-10 09:40:00,79.71,79.92,79.7,79.89,51410.0,76.2489,76.4498,76.2393,76.4211,51410.0
2023-04-10 09:45:00,79.89,80.15,79.88,80.05,110535.0,76.4211,76.6698,76.4115,76.5741,110535.0
2023-04-10 09:50:00,80.04,80.06,79.85,79.9,60463.0,76.5646,76.5837,76.3828,76.4306,60463.0
2023-04-10 09:55:00,79.91,79.93,79.69,79.69,98718.0,76.4402,76.4593,76.2298,76.2298,98718.0
2023-04-10 10:00:00,79.69,79.87,79.65,79.85,67205.0,76.2298,76.4019,76.1915,76.3828,67205.0
2023-04-10 10:05:00,79.84,79.94,79.78,79.91,82060.0,76.3733,76.4689,76.3159,76.4402,82060.0
2023-04-10 10:10:00,79.92,79.92,79.83,79.89,35483.0,76.4498,76.4498,76.3637,76.4211,35483.0
2023-04-10 10:15:00,79.89,79.93,79.81,79.82,51247.0,76.4211,76.4593,76.3446,76.3541,51247.0
2023-04-10 10:20:00,79.81,79.84,79.74,79.76,31520.0,76.3446,76.3733,76.2776,76.2967,31520.0
2023-04-10 10:25:00,79.76,79.78,79.72,79.78,30970.0,76.2967,76.3159,76.2585,76.3159,30970.0
2023-04-10 10:30:00,79.8,79.9,79.8,79.9,51146.0,76.335,76.4306,76.335,76.4306,51146.0
2023-04-10 10:35:00,79.9,80.02,79.89,79.98,94554.0,76.4306,76.5454,76.4211,76.5072,94554.0
2023-04-10 10:40:00,79.98,80.0,79.9,79.94,43789.0,76.5072,76.5263,76.4306,76.4689,43789.0
2023-04-10 10:45:00,79.94,79.94,79.81,79.84,79897.0,76.4689,76.4689,76.3446,76.3733,79897.0
2023-04-10 10:50:00,79.84,79.84,79.71,79.73,30958.0,76.3733,76.3733,76.2489,76.268,30958.0
2023-04-10 10:55:00,79.73,79.78,79.67,79.68,42520.0,76.268,76.3159,76.2106,76.2202,42520.0
2023-04-10 11:00:00,79.69,79.73,79.66,79.69,62344.0,76.2298,76.268,76.2011,76.2298,62344.0
2023-04-10 11:05:00,79.68,79.72,79.62,79.62,34117.0,76.2202,76.2585,76.1628,76.1628,34117.0
2023-04-10 11:10:00,79.62,79.72,79.62,79.67,57777.0,76.1628,76.2585,76.1628,76.2106,57777.0
2023-04-10 11:15:00,79.67,79.7,79.63,79.66,34787.0,76.2106,76.2393,76.1724,76.2011,34787.0
2023-04-10 11:20:00,79.66,79.69,79.6,79.61,39760.0,76.2011,76.2298,76.1437,76.1532,39760.0
2023-04-10 11:25:00,79.61,79.71,79.6,79.69,30426.0,76.1532,76.2489,76.1437,76.2298,30426.0
2023-04-10 11:30:00,79.7,79.74,79.68,79.7,16874.0,76.2393,76.2776,76.2202,76.2393,16874.0
2023-04-10 11:35:00,79.69,79.72,79.66,79.67,36985.0,76.2298,76.2585,76.2011,76.2106,36985.0
2023-04-10 11:40:00,79.66,79.67,79.57,79.58,49143.0,76.2011,76.2106,76.115,76.1245,49143.0
2023-04-10 11:45:00,79.57,79.6,79.55,79.59,27312.0,76.115,76.1437,76.0958,76.1341,27312.0
2023-04-10 11:50:00,79.59,79.6,79.49,79.5,32776.0,76.1341,76.1437,76.0384,76.048,32776.0
2023-04-10 11:55:00,79.5,79.5,79.42,79.44,41757.0,76.048,76.048,75.9715,75.9906,41757.0
2023-04-10 12:00:00,79.43,79.43,79.29,79.31,65970.0,75.9811,75.9811,75.8471,75.8663,65970.0
2023-04-10 12:05:00,79.31,79.32,79.24,79.25,29220.0,75.8663,75.8758,75.7993,75.8089,29220.0
2023-04-10 12:10:00,79.25,79.28,79.24,79.27,50496.0,75.8089,75.8376,75.7993,75.828,50496.0
2023-04-10 12:15:00,79.28,79.36,79.27,79.33,78736.0,75.8376,75.9141,75.828,75.8854,78736.0
2023-04-10 12:20:00,79.34,79.38,79.33,79.35,49442.0,75.895,75.9332,75.8854,75.9045,49442.0
2023-04-10 12:25:00,79.35,79.37,79.34,79.36,23451.0,75.9045,75.9237,75.895,75.9141,23451.0
2023-04-10 12:30:00,79.36,79.43,79.36,79.4,28822.0,75.9141,75.9811,75.9141,75.9524,28822.0
2023-04-10 12:35:00,79.41,79.59,79.41,79.56,30869.0,75.9619,76.1341,75.9619,76.1054,30869.0
2023-04-10 12:40:00,79.57,79.57,79.52,79.53,18844.0,76.115,76.115,76.0671,76.0767,18844.0
2023-04-10 12:45:00,79.54,79.56,79.53,79.54,15678.0,76.0863,76.1054,76.0767,76.0863,15678.0
2023-04-10 12:50:00,79.54,79.6,79.53,79.55,38152.0,76.0863,76.1437,76.0767,76.0958,38152.0
2023-04-10 12:55:00,79.55,79.6,79.55,79.59,20330.0,76.0958,76.1437,76.0958,76.1341,20330.0
2023-04-10 13:00:00,79.6,79.63,79.58,79.61,24866.0,76.1437,76.1724,76.1245,76.1532,24866.0
2023-04-10 13:05:00,79.61,79.63,79.58,79.62,25931.0,76.1532,76.1724,76.1245,76.1628,25931.0
2023-04-10 13:10:00,79.62,79.66,79.6,79.62,20147.0,76.1628,76.2011,76.1437,76.1628,20147.0
2023-04-10 13:15:00,79.63,79.68,79.61,79.61,28052.0,76.1724,76.2202,76.1532,76.1532,28052.0
2023-04-10 13:20:00,79.6,79.63,79.58,79.58,30612.0,76.1437,76.1724,76.1245,76.1245,30612.0
2023-04-10 13:25:00,79.59,79.62,79.59,79.62,39415.0,76.1341,76.1628,76.1341,76.1628,39415.0
2023-04-10 13:30:00,79.63,79.65,79.62,79.64,15351.0,76.1724,76.1915,76.1628,76.1819,15351.0
2023-04-10 13:35:00,79.65,79.65,79.6,79.61,28178.0,76.1915,76.1915,76.1437,76.1532,28178.0
2023-04-10 13:40:00,79.61,79.63,79.57,79.63,24091.0,76.1532,76.1724,76.115,76.1724,24091.0
2023-04-10 13:45:00,79.64,79.75,79.63,79.72,40909.0,76.1819,76.2872,76.1724,76.2585,40909.0
2023-04-10 13:50:00,79.73,79.74,79.68,79.68,20038.0,76.268,76.2776,76.2202,76.2202,20038.0
2023-04-10 13:55:00,79.68,79.7,79.66,79.69,25016.0,76.2202,76.2393,76.2011,76.2298,25016.0
2023-04-10 14:00:00,79.7,79.7,79.64,79.68,13642.0,76.2393,76.2393,76.1819,76.2202,13642.0
2023-04-10 14:05:00,79.69,79.71,79.67,79.67,26511.0,76.2298,76.2489,76.2106,76.2106,26511.0
2023-04-10 14:10:00,79.67,79.73,79.66,79.71,23507.0,76.2106,76.268,76.2011,76.2489,23507.0
2023-04-10 14:15:00,79.72,79.78,79.72,79.76,17108.0,76.2585,76.3159,76.2585,76.2967,17108.0
2023-04-10 14:20:00,79.76,79.77,79.72,79.72,27785.0,76.2967,76.3063,76.2585,76.2585,27785.0
2023-04-10 14:25:00,79.72,79.74,79.7,79.73,29635.0,76.2585,76.2776,76.2393,76.268,29635.0
2023-04-10 14:30:00,79.73,79.78,79.73,79.75,40280.0,76.268,76.3159,76.268,76.2872,40280.0
2023-04-10 14:35:00,79.75,79.76,79.73,79.75,18932.0,76.2872,76.2967,76.268,76.2872,18932.0
2023-04-10 14:40:00,79.75,79.76,79.7,79.74,23953.0,76.2872,76.2967,76.2393,76.2776,23953.0
2023-04-10 14:45:00,79.74,79.78,79.74,79.78,11194.0,76.2776,76.3159,76.2776,76.3159,11194.0
2023-04-10 14:50:00,79.78,79.83,79.78,79.8,28817.0,76.3159,76.3637,76.3159,76.335,28817.0
2023-04-10 14:55:00,79.8,79.87,79.8,79.86,22550.0,76.335,76.4019,76.335,76.3924,22550.0
2023-04-10 15:00:00,79.87,79.92,79.86,79.92,170819.0,76.4019,76.4498,76.3924,76.4498,170819.0
2023-04-10 15:05:00,79.92,79.92,79.86,79.88,21347.0,76.4498,76.4498,76.3924,76.4115,21347.0
2023-04-10 15:10:00,79.88,79.88,79.85,79.86,108887.0,76.4115,76.4115,76.3828,76.3924,108887.0
2023-04-10 15:15:00,79.86,79.88,79.83,79.84,37362.0,76.3924,76.4115,76.3637,76.3733,37362.0
2023-04-10 15:20:00,79.84,79.85,79.78,79.78,67478.0,76.3733,76.3828,76.3159,76.3159,67478.0
2023-04-10 15:25:00,79.79,79.88,79.77,79.84,60965.0,76.3254,76.4115,76.3063,76.3733,60965.0
2023-04-10 15:30:00,79.85,79.9,79.85,79.86,63789.0,76.3828,76.4306,76.3828,76.3924,63789.0
2023-04-10 15:35:00,79.85,79.87,79.81,79.85,104470.0,76.3828,76.4019,76.3446,76.3828,104470.0
2023-04-10 15:40:00,79.85,79.92,79.84,79.91,60806.0,76.3828,76.4498,76.3733,76.4402,60806.0
2023-04-10 15:45:00,79.9,79.96,79.87,79.94,124931.0,76.4306,76.488,76.4019,76.4689,124931.0
2023-04-10 15:50:00,79.94,79.98,79.91,79.95,238389.0,76.4689,76.5072,76.4402,76.4785,238389.0
2023-04-10 15:55:00,79.95,80.03,79.94,80.01,315093.0,76.4785,76.555,76.4689,76.5359,315093.0
2023-04-11 09:30:00,80.37,80.52,80.34,80.52,111490.0,76.8802,77.0237,76.8515,77.0237,111490.0
2023-04-11 09:35:00,80.5,80.59,80.46,80.52,60669.0,77.0046,77.0907,76.9663,77.0237,60669.0
2023-04-11 09:40:00,80.54,80.6,80.42,80.5,43158.0,77.0429,77.1003,76.9281,77.0046,43158.0
2023-04-11 09:45:00,80.49,80.56,80.48,80.48,62401.0,76.995,77.062,76.9855,76.9855,62401.0
2023-04-11 09:50:00,80.49,80.6,80.45,80.55,38084.0,76.995,77.1003,76.9568,77.0524,38084.0
2023-04-11 09:55:00,80.56,80.57,80.45,80.46,24936.0,77.062,77.0716,76.9568,76.9663,24936.0
2023-04-11 10:00:00,80.47,80.56,80.43,80.53,57935.0,76.9759,77.062,76.9376,77.0333,57935.0
2023-04-11 10:05:00,80.55,80.64,80.51,80.64,24382.0,77.0524,77.1385,77.0142,77.1385,24382.0
2023-04-11 10:10:00,80.64,80.65,80.53,80.63,38969.0,77.1385,77.1481,77.0333,77.1289,38969.0
2023-04-11 10:15:00,80.62,80.68,80.62,80.67,30857.0,77.1194,77.1768,77.1194,77.1672,30857.0
2023-04-11 10:20:00,80.67,80.78,80.66,80.77,21495.0,77.1672,77.2724,77.1576,77.2629,21495.0
2023-04-11 10:25:00,80.78,80.81,80.76,80.81,20209.0,77.2724,77.3011,77.2533,77.3011,20209.0
2023-04-11 10:30:00,80.79,80.81,80.67,80.67,25049.0,77.282,77.3011,77.1672,77.1672,25049.0
2023-04-11 10:35:00,80.67,80.7,80.57,80.62,27744.0,77.1672,77.1959,77.0716,77.1194,27744.0
2023-04-11 10:40:00,80.61,80.66,80.58,80.63,64711.0,77.1098,77.1576,77.0811,77.1289,64711.0
2023-04-11 10:45:00,80.61,80.62,80.52,80.62,62492.0,77.1098,77.1194,77.0237,77.1194,62492.0
2023-04-11 10:50:00,80.62,80.66,80.59,80.63,17346.0,77.1194,77.1576,77.0907,77.1289,17346.0
2023-04-11 10:55:00,80.63,80.69,80.62,80.67,17954.0,77.1289,77.1863,77.1194,77.1672,17954.0
2023-04-11 11:00:00,80.68,80.77,80.68,80.73,19897.0,77.1768,77.2629,77.1768,77.2246,19897.0
2023-04-11 11:05:00,80.73,80.75,80.71,80.73,17287.0,77.2246,77.2437,77.2055,77.2246,17287.0
2023-04-11 11:10:00,80.73,80.8,80.72,80.79,26118.0,77.2246,77.2916,77.215,77.282,26118.0
2023-04-11 11:15:00,80.79,80.82,80.76,80.81,21541.0,77.282,77.3107,77.2533,77.3011,21541.0
2023-04-11 11:20:00,80.82,80.89,80.82,80.89,16046.0,77.3107,77.3777,77.3107,77.3777,16046.0
2023-04-11 11:25:00,80.9,80.92,80.85,80.87,25414.0,77.3872,77.4064,77.3394,77.3585,25414.0
2023-04-11 11:30:00,80.87,80.87,80.82,80.84,41261.0,77.3585,77.3585,77.3107,77.3298,41261.0
2023-04-11 11:35:00,80.83,80.92,80.81,80.91,28533.0,77.3203,77.4064,77.3011,77.3968,28533.0
2023-04-11 11:40:00,80.91,80.93,80.9,80.9,20876.0,77.3968,77.4159,77.3872,77.3872,20876.0
2023-04-11 11:45:00,80.92,80.99,80.89,80.99,22718.0,77.4064,77.4733,77.3777,77.4733,22718.0
2023-04-11 11:50:00,80.98,81.0,80.97,80.98,12282.0,77.4638,77.4829,77.4542,77.4638,12282.0
2023-04-11 11:55:00,80.98,81.02,80.95,81.02,16818.0,77.4638,77.502,77.4351,77.502,16818.0
2023-04-11 12:00:00,81.02,81.03,80.96,80.96,32736.0,77.502,77.5116,77.4446,77.4446,32736.0
2023-04-11 12:05:00,80.97,81.03,80.96,80.99,41104.0,77.4542,77.5116,77.4446,77.4733,41104.0
2023-04-11 12:10:00,80.99,81.04,80.99,81.02,43076.0,77.4733,77.5211,77.4733,77.502,43076.0
2023-04-11 12:15:00,81.02,81.05,81.01,81.04,51516.0,77.502,77.5307,77.4924,77.5211,51516.0
2023-04-11 12:20:00,81.05,81.07,80.97,80.98,25687.0,77.5307,77.5498,77.4542,77.4638,25687.0
2023-04-11 12:25:00,80.97,80.99,80.92,80.98,25053.0,77.4542,77.4733,77.4064,77.4638,25053.0
2023-04-11 12:30:00,80.98,80.98,80.95,80.95,25540.0,77.4638,77.4638,77.4351,77.4351,25540.0
2023-04-11 12:35:00,80.95,80.95,80.83,80.86,55304.0,77.4351,77.4351,77.3203,77.349,55304.0
2023-04-11 12:40:00,80.88,80.89,80.85,80.85,12915.0,77.3681,77.3777,77.3394,77.3394,12915.0
2023-04-11 12:45:00,80.86,80.88,80.84,80.88,10842.0,77.349,77.3681,77.3298,77.3681,10842.0
2023-04-11 12:50:00,80.89,80.93,80.87,80.92,17066.0,77.3777,77.4159,77.3585,77.4064,17066.0
2023-04-11 12:55:00,80.92,80.95,80.89,80.92,18465.0,77.4064,77.4351,77.3777,77.4064,18465.0
2023-04-11 13:00:00,80.93,80.96,80.92,80.95,44060.0,77.4159,77.4446,77.4064,77.4351,44060.0
2023-04-11 13:05:00,80.95,81.04,80.95,81.01,26922.0,77.4351,77.5211,77.4351,77.4924,26922.0
2023-04-11 13:10:00,81.0,81.01,80.92,80.94,17852.0,77.4829,77.4924,77.4064,77.4255,17852.0
2023-04-11 13:15:00,80.95,80.97,80.93,80.97,18538.0,77.4351,77.4542,77.4159,77.4542,18538.0
2023-04-11 13:20:00,80.98,80.98,80.91,80.93,15768.0,77.4638,77.4638,77.3968,77.4159,15768.0
2023-04-11 13:25:00,80.92,80.94,80.9,80.92,18066.0,77.4064,77.4255,77.3872,77.4064,18066.0
2023-04-11 13:30:00,80.92,80.95,80.88,80.89,20208.0,77.4064,77.4351,77.3681,77.3777,20208.0
2023-04-11 13:35:00,80.9,80.93,80.88,80.92,17981.0,77.3872,77.4159,77.3681,77.4064,17981.0
2023-04-11 13:40:00,80.92,80.93,80.9,80.91,12478.0,77.4064,77.4159,77.3872,77.3968,12478.0
2023-04-11 13:45:00,80.9,80.95,80.88,80.94,33715.0,77.3872,77.4351,77.3681,77.4255,33715.0
2023-04-11 13:50:00,80.93,80.94,80.87,80.92,17568.0,77.4159,77.4255,77.3585,77.4064,17568.0
2023-04-11 13:55:00,80.92,80.96,80.91,80.94,12814.0,77.4064,77.4446,77.3968,77.4255,12814.0
2023-04-11 14:00:00,80.96,80.98,80.93,80.94,19194.0,77.4446,77.4638,77.4159,77.4255,19194.0
2023-04-11 14:05:00,80.95,80.95,80.9,80.9,9214.0,77.4351,77.4351,77.3872,77.3872,9214.0
2023-04-11 14:10:00,80.91,80.91,80.87,80.87,13774.0,77.3968,77.3968,77.3585,77.3585,13774.0
2023-04-11 14:15:00,80.86,80.93,80.86,80.92,6202.0,77.349,77.4159,77.349,77.4064,6202.0
2023-04-11 14:20:00,80.92,80.94,80.89,80.9,9205.0,77.4064,77.4255,77.3777,77.3872,9205.0
2023-04-11 14:25:00,80.9,80.93,80.9,80.92,8441.0,77.3872,77.4159,77.3872,77.4064,8441.0
2023-04-11 14:30:00,80.92,80.97,80.92,80.95,32471.0,77.4064,77.4542,77.4064,77.4351,32471.0
2023-04-11 14:35:00,80.94,80.98,80.94,80.96,24806.0,77.4255,77.4638,77.4255,77.4446,24806.0
2023-04-11 14:40:00,80.96,81.0,80.95,80.97,20231.0,77.4446,77.4829,77.4351,77.4542,20231.0
2023-04-11 14:45:00,80.96,80.99,80.93,80.95,17935.0,77.4446,77.4733,77.4159,77.4351,17935.0
2023-04-11 14:50:00,80.94,80.95,80.93,80.94,32095.0,77.4255,77.4351,77.4159,77.4255,32095.0
2023-04-11 14:55:00,80.94,80.96,80.92,80.93,12179.0,77.4255,77.4446,77.4064,77.4159,12179.0
2023-04-11 15:00:00,80.94,80.94,80.89,80.92,15308.0,77.4255,77.4255,77.3777,77.4064,15308.0
2023-04-11 15:05:00,80.91,80.91,80.87,80.88,23008.0,77.3968,77.3968,77.3585,77.3681,23008.0
2023-04-11 15:10:00,80.89,80.97,80.87,80.97,33668.0,77.3777,77.4542,77.3585,77.4542,33668.0
2023-04-11 15:15:00,80.98,81.01,80.97,80.98,22825.0,77.4638,77.4924,77.4542,77.4638,22825.0
2023-04-11 15:20:00,80.98,81.04,80.97,80.99,37396.0,77.4638,77.5211,77.4542,77.4733,37396.0
2023-04-11 15:25:00,81.0,81.04,80.98,81.02,50256.0,77.4829,77.5211,77.4638,77.502,50256.0
2023-04-11 15:30:00,81.03,81.04,80.98,81.0,55759.0,77.5116,77.5211,77.4638,77.4829,55759.0
2023-04-11 15:35:00,81.0,81.0,80.88,80.89,45672.0,77.4829,77.4829,77.3681,77.3777,45672.0
2023-04-11 15:40:00,80.88,80.93,80.85,80.87,97797.0,77.3681,77.4159,77.3394,77.3585,97797.0
2023-04-11 15:45:00,80.86,80.87,80.75,80.77,95659.0,77.349,77.3585,77.2437,77.2629,95659.0
2023-04-11 15:50:00,80.76,80.77,80.66,80.7,164229.0,77.2533,77.2629,77.1576,77.1959,164229.0
2023-04-11 15:55:00,80.69,80.7,80.58,80.62,347299.0,77.1863,77.1959,77.0811,77.1194,347299.0
2023-04-12 09:30:00,81.19,81.37,81.17,81.18,138084.0,77.6646,77.8368,77.6455,77.6551,138084.0
2023-04-12 09:35:00,81.2,81.35,81.17,81.19,89300.0,77.6742,77.8177,77.6455,77.6646,89300.0
2023-04-12 09:40:00,81.2,81.23,80.98,81.02,118628.0,77.6742,77.7029,77.4638,77.502,118628.0
2023-04-12 09:45:00,81.03,81.1,80.88,80.9,86574.0,77.5116,77.5785,77.3681,77.3872,86574.0
2023-04-12 09:50:00,80.9,80.95,80.73,80.95,70168.0,77.3872,77.4351,77.2246,77.4351,70168.0
2023-04-12 09:55:00,80.97,81.05,80.95,81.01,39226.0,77.4542,77.5307,77.4351,77.4924,39226.0
2023-04-12 10:00:00,81.0,81.14,80.91,81.14,70779.0,77.4829,77.6168,77.3968,77.6168,70779.0
2023-04-12 10:05:00,81.14,81.2,81.07,81.19,86521.0,77.6168,77.6742,77.5498,77.6646,86521.0
2023-04-12 10:10:00,81.19,81.25,81.12,81.13,52045.0,77.6646,77.722,77.5977,77.6072,52045.0
2023-04-12 10:15:00,81.14,81.21,81.13,81.13,56424.0,77.6168,77.6838,77.6072,77.6072,56424.0
2023-04-12 10:20:00,81.14,81.25,81.12,81.13,162369.0,77.6168,77.722,77.5977,77.6072,162369.0
2023-04-12 10:25:00,81.12,81.22,81.01,81.17,126043.0,77.5977,77.6933,77.4924,77.6455,126043.0
2023-04-12 10:30:00,81.18,81.21,80.99,81.02,200568.0,77.6551,77.6838,77.4733,77.502,200568.0
2023-04-12 10:35:00,81.01,81.04,80.86,80.95,107243.0,77.4924,77.5211,77.349,77.4351,107243.0
2023-04-12 10:40:00,80.95,81.05,80.93,80.93,29990.0,77.4351,77.5307,77.4159,77.4159,29990.0
2023-04-12 10:45:00,80.92,81.0,80.9,80.95,44255.0,77.4064,77.4829,77.3872,77.4351,44255.0
2023-04-12 10:50:00,80.95,80.99,80.91,80.91,96371.0,77.4351,77.4733,77.3968,77.3968,96371.0
2023-04-12 10:55:00,80.91,80.91,80.81,80.85,174279.0,77.3968,77.3968,77.3011,77.3394,174279.0
2023-04-12 11:00:00,80.85,80.95,80.78,80.79,127002.0,77.3394,77.4351,77.2724,77.282,127002.0
2023-04-12 11:05:00,80.79,80.8,80.65,80.66,202007.0,77.282,77.2916,77.1481,77.1576,202007.0
2023-04-12 11:10:00,80.66,80.74,80.62,80.73,164544.0,77.1576,77.2342,77.1194,77.2246,164544.0
2023-04-12 11:15:00,80.73,80.79,80.72,80.76,87521.0,77.2246,77.282,77.215,77.2533,87521.0
2023-04-12 11:20:00,80.76,80.89,80.76,80.89,20035.0,77.2533,77.3777,77.2533,77.3777,20035.0
2023-04-12 11:25:00,80.9,80.98,80.89,80.98,57932.0,77.3872,77.4638,77.3777,77.4638,57932.0
2023-04-12 11:30:00,80.98,80.98,80.9,80.91,36740.0,77.4638,77.4638,77.3872,77.3968,36740.0
2023-04-12 11:35:00,80.91,80.93,80.87,80.87,44500.0,77.3968,77.4159,77.3585,77.3585,44500.0
2023-04-12 11:40:00,80.86,80.9,80.86,80.89,26022.0,77.349,77.3872,77.349,77.3777,26022.0
2023-04-12 11:45:00,80.89,80.97,80.88,80.92,26968.0,77.3777,77.4542,77.3681,77.4064,26968.0
2023-04-12 11:50:00,80.92,80.98,80.89,80.95,18957.0,77.4064,77.4638,77.3777,77.4351,18957.0
2023-04-12 11:55:00,80.96,81.0,80.95,80.99,47297.0,77.4446,77.4829,77.4351,77.4733,47297.0
2023-04-12 12:00:00,81.0,81.05,80.98,81.01,45108.0,77.4829,77.5307,77.4638,77.4924,45108.0
2023-04-12 12:05:00,81.01,81.02,80.98,80.98,43264.0,77.4924,77.502,77.4638,77.4638,43264.0
2023-04-12 12:10:00,81.0,81.03,80.98,81.01,30852.0,77.4829,77.5116,77.4638,77.4924,30852.0
2023-04-12 12:15:00,81.01,81.05,80.99,81.0,21926.0,77.4924,77.5307,77.4733,77.4829,21926.0
2023-04-12 12:20:00,80.99,80.99,80.94,80.97,44206.0,77.4733,77.4733,77.4255,77.4542,44206.0
2023-04-12 12:25:00,80.97,81.04,80.97,81.02,30132.0,77.4542,77.5211,77.4542,77.502,30132.0
2023-04-12 12:30:00,81.02,81.07,81.01,81.06,23598.0,77.502,77.5498,77.4924,77.5403,23598.0
2023-04-12 12:35:00,81.05,81.08,81.01,81.03,29329.0,77.5307,77.5594,77.4924,77.5116,29329.0
2023-04-12 12:40:00,81.03,81.05,80.95,80.98,11754.0,77.5116,77.5307,77.4351,77.4638,11754.0
2023-04-12 12:45:00,80.98,81.05,80.95,80.99,12429.0,77.4638,77.5307,77.4351,77.4733,12429.0
2023-04-12 12:50:00,81.01,81.01,80.96,81.0,10742.0,77.4924,77.4924,77.4446,77.4829,10742.0
2023-04-12 12:55:00,81.01,81.06,81.0,81.05,18630.0,77.4924,77.5403,77.4829,77.5307,18630.0
2023-04-12 13:00:00,81.05,81.08,81.0,81.04,34554.0,77.5307,77.5594,77.4829,77.5211,34554.0
2023-04-12 13:05:00,81.05,81.16,81.04,81.15,13671.0,77.5307,77.6359,77.5211,77.6264,13671.0
2023-04-12 13:10:00,81.16,81.25,81.15,81.25,59979.0,77.6359,77.722,77.6264,77.722,59979.0
2023-04-12 13:15:00,81.25,81.25,81.17,81.19,74906.0,77.722,77.722,77.6455,77.6646,74906.0
2023-04-12 13:20:00,81.2,81.21,81.17,81.21,15928.0,77.6742,77.6838,77.6455,77.6838,15928.0
2023-04-12 13:25:00,81.21,81.3,81.2,81.28,22707.0,77.6838,77.7699,77.6742,77.7507,22707.0
2023-04-12 13:30:00,81.29,81.31,81.28,81.29,14088.0,77.7603,77.7794,77.7507,77.7603,14088.0
2023-04-12 13:35:00,81.28,81.29,81.18,81.18,35984.0,77.7507,77.7603,77.6551,77.6551,35984.0
2023-04-12 13:40:00,81.17,81.2,81.15,81.19,27023.0,77.6455,77.6742,77.6264,77.6646,27023.0
2023-04-12 13:45:00,81.2,81.23,81.16,81.23,36336.0,77.6742,77.7029,77.6359,77.7029,36336.0
2023-04-12 13:50:00,81.22,81.26,81.21,81.21,17304.0,77.6933,77.7316,77.6838,77.6838,17304.0
2023-04-12 13:55:00,81.21,81.25,81.2,81.23,15221.0,77.6838,77.722,77.6742,77.7029,15221.0
2023-04-12 14:00:00,81.23,81.29,81.16,81.26,33728.0,77.7029,77.7603,77.6359,77.7316,33728.0
2023-04-12 14:05:00,81.25,81.31,81.16,81.18,20681.0,77.722,77.7794,77.6359,77.6551,20681.0
2023-04-12 14:10:00,81.18,81.31,81.14,81.31,32248.0,77.6551,77.7794,77.6168,77.7794,32248.0
2023-04-12 14:15:00,81.31,81.32,81.26,81.26,17774.0,77.7794,77.789,77.7316,77.7316,17774.0
2023-04-12 14:20:00,81.27,81.29,81.21,81.23,21977.0,77.7412,77.7603,77.6838,77.7029,21977.0
2023-04-12 14:25:00,81.23,81.23,80.92,80.97,146619.0,77.7029,77.7029,77.4064,77.4542,146619.0
2023-04-12 14:30:00,80.96,80.97,80.83,80.87,65931.0,77.4446,77.4542,77.3203,77.3585,65931.0
2023-04-12 14:35:00,80.87,80.87,80.76,80.79,72097.0,77.3585,77.3585,77.2533,77.282,72097.0
2023-04-12 14:40:00,80.77,80.89,80.76,80.88,34491.0,77.2629,77.3777,77.2533,77.3681,34491.0
2023-04-12 14:45:00,80.88,80.91,80.75,80.76,54213.0,77.3681,77.3968,77.2437,77.2533,54213.0
2023-04-12 14:50:00,80.78,80.82,80.73,80.82,75914.0,77.2724,77.3107,77.2246,77.3107,75914.0
2023-04-12 14:55:00,80.82,80.9,80.8,80.88,24947.0,77.3107,77.3872,77.2916,77.3681,24947.0
2023-04-12 15:00:00,80.88,80.95,80.77,80.77,107770.0,77.3681,77.4351,77.2629,77.2629,107770.0
2023-04-12 15:05:00,80.78,80.82,80.76,80.78,70102.0,77.2724,77.3107,77.2533,77.2724,70102.0
2023-04-12 15:10:00,80.77,80.78,80.65,80.67,70672.0,77.2629,77.2724,77.1481,77.1672,70672.0
2023-04-12 15:15:00,80.67,80.68,80.58,80.61,94949.0,77.1672,77.1768,77.0811,77.1098,94949.0
2023-04-12 15:20:00,80.61,80.68,80.57,80.59,50889.0,77.1098,77.1768,77.0716,77.0907,50889.0
2023-04-12 15:25:00,80.6,80.63,80.54,80.6,102072.0,77.1003,77.1289,77.0429,77.1003,102072.0
2023-04-12 15:30:00,80.59,80.71,80.57,80.66,68861.0,77.0907,77.2055,77.0716,77.1576,68861.0
2023-04-12 15:35:00,80.65,80.73,80.64,80.72,55769.0,77.1481,77.2246,77.1385,77.215,55769.0
2023-04-12 15:40:00,80.72,80.74,80.64,80.66,81883.0,77.215,77.2342,77.1385,77.1576,81883.0
2023-04-12 15:45:00,80.66,80.77,80.6,80.6,144817.0,77.1576,77.2629,77.1003,77.1003,144817.0
2023-04-12 15:50:00,80.59,80.69,80.57,80.64,152768.0,77.0907,77.1863,77.0716,77.1385,152768.0
2023-04-12 15:55:00,80.63,80.69,80.59,80.69,250588.0,77.1289,77.1863,77.0907,77.1863,250588.0
2023-04-13 09:30:00,80.74,80.87,80.67,80.75,237252.0,77.2342,77.3585,77.1672,77.2437,237252.0
2023-04-13 09:35:00,80.75,80.75,80.57,80.68,122310.0,77.2437,77.2437,77.0716,77.1768,122310.0
2023-04-13 09:40:00,80.68,80.84,80.63,80.75,92399.0,77.1768,77.3298,77.1289,77.2437,92399.0
2023-04-13 09:45:00,80.76,80.83,80.7,80.8,77634.0,77.2533,77.3203,77.1959,77.2916,77634.0
2023-04-13 09:50:00,80.81,80.81,80.61,80.7,135051.0,77.3011,77.3011,77.1098,77.1959,135051.0
2023-04-13 09:55:00,80.7,80.77,80.64,80.69,79864.0,77.1959,77.2629,77.1385,77.1863,79864.0
2023-04-13 10:00:00,80.69,80.76,80.66,80.68,43803.0,77.1863,77.2533,77.1576,77.1768,43803.0
2023-04-13 10:05:00,80.69,80.73,80.61,80.7,94580.0,77.1863,77.2246,77.1098,77.1959,94580.0
2023-04-13 10:10:00,80.7,80.88,80.65,80.87,137592.0,77.1959,77.3681,77.1481,77.3585,137592.0
2023-04-13 10:15:00,80.88,80.96,80.82,80.88,342602.0,77.3681,77.4446,77.3107,77.3681,342602.0
2023-04-13 10:20:00,80.88,80.89,80.78,80.86,106835.0,77.3681,77.3777,77.2724,77.349,106835.0
2023-04-13 10:25:00,80.87,80.92,80.87,80.9,33686.0,77.3585,77.4064,77.3585,77.3872,33686.0
2023-04-13 10:30:00,80.91,80.95,80.78,80.9,96521.0,77.3968,77.4351,77.2724,77.3872,96521.0
2023-04-13 10:35:00,80.9,80.9,80.8,80.8,48738.0,77.3872,77.3872,77.2916,77.2916,48738.0
2023-04-13 10:40:00,80.8,80.81,80.7,80.74,52345.0,77.2916,77.3011,77.1959,77.2342,52345.0
2023-04-13 10:45:00,80.74,80.75,80.68,80.71,42214.0,77.2342,77.2437,77.1768,77.2055,42214.0
2023-04-13 10:50:00,80.72,80.85,80.72,80.82,37246.0,77.215,77.3394,77.215,77.3107,37246.0
2023-04-13 10:55:00,80.82,80.84,80.75,80.75,21079.0,77.3107,77.3298,77.2437,77.2437,21079.0
2023-04-13 11:00:00,80.76,80.83,80.76,80.82,15379.0,77.2533,77.3203,77.2533,77.3107,15379.0
2023-04-13 11:05:00,80.81,80.85,80.8,80.81,19359.0,77.3011,77.3394,77.2916,77.3011,19359.0
2023-04-13 11:10:00,80.81,80.86,80.77,80.84,18730.0,77.3011,77.349,77.2629,77.3298,18730.0
2023-04-13 11:15:00,80.84,80.86,80.8,80.85,82848.0,77.3298,77.349,77.2916,77.3394,82848.0
2023-04-13 11:20:00,80.86,80.91,80.86,80.9,114677.0,77.349,77.3968,77.349,77.3872,114677.0
2023-04-13 11:25:00,80.9,80.95,80.88,80.95,100330.0,77.3872,77.4351,77.3681,77.4351,100330.0
2023-04-13 11:30:00,80.94,81.0,80.93,80.95,132019.0,77.4255,77.4829,77.4159,77.4351,132019.0
2023-04-13 11:35:00,80.94,81.0,80.94,80.99,124038.0,77.4255,77.4829,77.4255,77.4733,124038.0
2023-04-13 11:40:00,80.99,81.05,80.99,81.03,79948.0,77.4733,77.5307,77.4733,77.5116,79948.0
2023-04-13 11:45:00,81.02,81.08,81.01,81.03,123817.0,77.502,77.5594,77.4924,77.5116,123817.0
2023-04-13 11:50:00,81.02,81.03,80.93,80.95,155167.0,77.502,77.5116,77.4159,77.4351,155167.0
2023-04-13 11:55:00,80.96,81.07,80.94,81.07,64606.0,77.4446,77.5498,77.4255,77.5498,64606.0
2023-04-13 12:00:00,81.08,81.16,81.07,81.13,133395.0,77.5594,77.6359,77.5498,77.6072,133395.0
2023-04-13 12:05:00,81.12,81.21,81.12,81.12,128579.0,77.5977,77.6838,77.5977,77.5977,128579.0
2023-04-13 12:10:00,81.12,81.16,81.11,81.11,78575.0,77.5977,77.6359,77.5881,77.5881,78575.0
2023-04-13 12:15:00,81.11,81.15,81.11,81.15,69056.0,77.5881,77.6264,77.5881,77.6264,69056.0
2023-04-13 12:20:00,81.15,81.2,81.14,81.19,99060.0,77.6264,77.6742,77.6168,77.6646,99060.0
2023-04-13 12:25:00,81.19,81.19,81.13,81.15,75084.0,77.6646,77.6646,77.6072,77.6264,75084.0
2023-04-13 12:30:00,81.15,81.18,81.14,81.17,100123.0,77.6264,77.6551,77.6168,77.6455,100123.0
2023-04-13 12:35:00,81.17,81.18,81.09,81.14,70492.0,77.6455,77.6551,77.569,77.6168,70492.0
2023-04-13 12:40:00,81.14,81.17,81.12,81.17,74147.0,77.6168,77.6455,77.5977,77.6455,74147.0
2023-04-13 12:45:00,81.16,81.24,81.16,81.23,61026.0,77.6359,77.7125,77.6359,77.7029,61026.0
2023-04-13 12:50:00,81.23,81.27,81.22,81.24,79272.0,77.7029,77.7412,77.6933,77.7125,79272.0
2023-04-13 12:55:00,81.24,81.31,81.24,81.3,67750.0,77.7125,77.7794,77.7125,77.7699,67750.0
2023-04-13 13:00:00,81.31,81.33,81.23,81.27,142119.0,77.7794,77.7986,77.7029,77.7412,142119.0
2023-04-13 13:05:00,81.27,81.32,81.27,81.31,91492.0,77.7412,77.789,77.7412,77.7794,91492.0
2023-04-13 13:10:00,81.31,81.39,81.31,81.37,124667.0,77.7794,77.8559,77.7794,77.8368,124667.0
2023-04-13 13:15:00,81.37,81.46,81.37,81.44,112559.0,77.8368,77.9229,77.8368,77.9038,112559.0
2023-04-13 13:20:00,81.44,81.46,81.4,81.42,99044.0,77.9038,77.9229,77.8655,77.8846,99044.0
2023-04-13 13:25:00,81.43,81.45,81.36,81.37,120915.0,77.8942,77.9133,77.8273,77.8368,120915.0
2023-04-13 13:30:00,81.38,81.39,81.33,81.36,98546.0,77.8464,77.8559,77.7986,77.8273,98546.0
2023-04-13 13:35:00,81.36,81.4,81.34,81.4,78181.0,77.8273,77.8655,77.8081,77.8655,78181.0
2023-04-13 13:40:00,81.39,81.5,81.38,81.48,62742.0,77.8559,77.9612,77.8464,77.942,62742.0
2023-04-13 13:45:00,81.48,81.53,81.48,81.51,27458.0,77.942,77.9899,77.942,77.9707,27458.0
2023-04-13 13:50:00,81.52,81.58,81.5,81.57,28859.0,77.9803,78.0377,77.9612,78.0281,28859.0
2023-04-13 13:55:00,81.57,81.57,81.53,81.56,29654.0,78.0281,78.0281,77.9899,78.0186,29654.0
2023-04-13 14:00:00,81.57,81.64,81.54,81.63,37909.0,78.0281,78.0951,77.9994,78.0855,37909.0
2023-04-13 14:05:00,81.63,81.67,81.62,81.66,42918.0,78.0855,78.1238,78.076,78.1142,42918.0
2023-04-13 14:10:00,81.66,81.71,81.64,81.7,40422.0,78.1142,78.1621,78.0951,78.1525,40422.0
2023-04-13 14:15:00,81.7,81.74,81.69,81.72,66187.0,78.1525,78.1908,78.1429,78.1716,66187.0
2023-04-13 14:20:00,81.71,81.74,81.66,81.68,27012.0,78.1621,78.1908,78.1142,78.1334,27012.0
2023-04-13 14:25:00,81.68,81.71,81.67,81.69,39753.0,78.1334,78.1621,78.1238,78.1429,39753.0
2023-04-13 14:30:00,81.69,81.74,81.68,81.71,40081.0,78.1429,78.1908,78.1334,78.1621,40081.0
2023-04-13 14:35:00,81.7,81.73,81.68,81.7,53286.0,78.1525,78.1812,78.1334,78.1525,53286.0
2023-04-13 14:40:00,81.71,81.77,81.7,81.75,31804.0,78.1621,78.2194,78.1525,78.2003,31804.0
2023-04-13 14:45:00,81.76,81.77,81.74,81.75,25458.0,78.2099,78.2194,78.1908,78.2003,25458.0
2023-04-13 14:50:00,81.74,81.76,81.72,81.76,61899.0,78.1908,78.2099,78.1716,78.2099,61899.0
2023-04-13 14:55:00,81.76,81.78,81.74,81.76,59101.0,78.2099,78.229,78.1908,78.2099,59101.0
2023-04-13 15:00:00,81.77,81.79,81.74,81.75,57420.0,78.2194,78.2386,78.1908,78.2003,57420.0
2023-04-13 15:05:00,81.75,81.75,81.66,81.68,95381.0,78.2003,78.2003,78.1142,78.1334,95381.0
2023-04-13 15:10:00,81.68,81.71,81.64,81.65,143403.0,78.1334,78.1621,78.0951,78.1047,143403.0
2023-04-13 15:15:00,81.65,81.66,81.6,81.64,106503.0,78.1047,78.1142,78.0568,78.0951,106503.0
2023-04-13 15:20:00,81.64,81.68,81.6,81.63,79932.0,78.0951,78.1334,78.0568,78.0855,79932.0
2023-04-13 15:25:00,81.63,81.66,81.61,81.66,88439.0,78.0855,78.1142,78.0664,78.1142,88439.0
2023-04-13 15:30:00,81.66,81.68,81.6,81.63,155163.0,78.1142,78.1334,78.0568,78.0855,155163.0
2023-04-13 15:35:00,81.63,81.67,81.61,81.66,76971.0,78.0855,78.1238,78.0664,78.1142,76971.0
2023-04-13 15:40:00,81.66,81.69,81.65,81.69,86953.0,78.1142,78.1429,78.1047,78.1429,86953.0
2023-04-13 15:45:00,81.69,81.71,81.59,81.61,192055.0,78.1429,78.1621,78.0473,78.0664,192055.0
2023-04-13 15:50:00,81.61,81.62,81.5,81.55,263395.0,78.0664,78.076,77.9612,78.009,263395.0
2023-04-13 15:55:00,81.54,81.56,81.46,81.51,548610.0,77.9994,78.0186,77.9229,77.9707,548610.0
2023-04-14 09:30:00,81.32,81.7,81.32,81.68,158019.0,77.789,78.1525,77.789,78.1334,158019.0
2023-04-14 09:35:00,81.69,81.75,81.63,81.65,79057.0,78.1429,78.2003,78.0855,78.1047,79057.0
2023-04-14 09:40:00,81.65,81.73,81.54,81.7,64683.0,78.1047,78.1812,77.9994,78.1525,64683.0
2023-04-14 09:45:00,81.7,81.82,81.7,81.78,166443.0,78.1525,78.2673,78.1525,78.229,166443.0
2023-04-14 09:50:00,81.79,81.89,81.73,81.74,46615.0,78.2386,78.3342,78.1812,78.1908,46615.0
2023-04-14 09:55:00,81.75,81.86,81.71,81.86,27598.0,78.2003,78.3055,78.1621,78.3055,27598.0
2023-04-14 10:00:00,81.85,81.86,81.61,81.81,115647.0,78.296,78.3055,78.0664,78.2577,115647.0
2023-04-14 10:05:00,81.78,81.78,81.39,81.49,138867.0,78.229,78.229,77.8559,77.9516,138867.0
2023-04-14 10:10:00,81.5,81.62,81.48,81.51,60215.0,77.9612,78.076,77.942,77.9707,60215.0
2023-04-14 10:15:00,81.51,81.51,81.34,81.37,91016.0,77.9707,77.9707,77.8081,77.8368,91016.0
2023-04-14 10:20:00,81.36,81.44,81.22,81.25,93899.0,77.8273,77.9038,77.6933,77.722,93899.0
2023-04-14 10:25:00,81.26,81.28,81.22,81.27,52334.0,77.7316,77.7507,77.6933,77.7412,52334.0
2023-04-14 10:30:00,81.28,81.31,81.11,81.14,67909.0,77.7507,77.7794,77.5881,77.6168,67909.0
2023-04-14 10:35:00,81.14,81.34,81.09,81.33,44203.0,77.6168,77.8081,77.569,77.7986,44203.0
2023-04-14 10:40:00,81.33,81.36,81.13,81.26,56574.0,77.7986,77.8273,77.6072,77.7316,56574.0
2023-04-14 10:45:00,81.27,81.31,81.18,81.23,77308.0,77.7412,77.7794,77.6551,77.7029,77308.0
2023-04-14 10:50:00,81.22,81.3,81.14,81.14,32981.0,77.6933,77.7699,77.6168,77.6168,32981.0
2023-04-14 10:55:00,81.14,81.23,81.12,81.15,52164.0,77.6168,77.7029,77.5977,77.6264,52164.0
2023-04-14 11:00:00,81.15,81.15,81.0,81.03,37612.0,77.6264,77.6264,77.4829,77.5116,37612.0
2023-04-14 11:05:00,81.02,81.09,80.98,81.04,64046.0,77.502,77.569,77.4638,77.5211,64046.0
2023-04-14 11:10:00,81.05,81.11,81.01,81.04,44011.0,77.5307,77.5881,77.4924,77.5211,44011.0
2023-04-14 11:15:00,81.05,81.06,80.93,81.0,24835.0,77.5307,77.5403,77.4159,77.4829,24835.0
2023-04-14 11:20:00,81.0,81.02,80.92,80.94,25691.0,77.4829,77.502,77.4064,77.4255,25691.0
2023-04-14 11:25:00,80.93,80.93,80.86,80.92,59256.0,77.4159,77.4159,77.349,77.4064,59256.0
2023-04-14 11:30:00,80.93,81.03,80.93,80.99,55837.0,77.4159,77.5116,77.4159,77.4733,55837.0
2023-04-14 11:35:00,80.99,81.05,80.96,80.99,89920.0,77.4733,77.5307,77.4446,77.4733,89920.0
2023-04-14 11:40:00,80.99,81.01,80.9,80.92,42798.0,77.4733,77.4924,77.3872,77.4064,42798.0
2023-04-14 11:45:00,80.94,80.96,80.87,80.88,31316.0,77.4255,77.4446,77.3585,77.3681,31316.0
2023-04-14 11:50:00,80.87,80.92,80.82,80.92,36847.0,77.3585,77.4064,77.3107,77.4064,36847.0
2023-04-14 11:55:00,80.91,80.95,80.87,80.95,22696.0,77.3968,77.4351,77.3585,77.4351,22696.0
2023-04-14 12:00:00,80.96,81.0,80.91,80.92,67586.0,77.4446,77.4829,77.3968,77.4064,67586.0
2023-04-14 12:05:00,80.94,80.98,80.83,80.89,42806.0,77.4255,77.4638,77.3203,77.3777,42806.0
2023-04-14 12:10:00,80.89,80.9,80.83,80.86,47742.0,77.3777,77.3872,77.3203,77.349,47742.0
2023-04-14 12:15:00,80.88,80.91,80.85,80.9,26519.0,77.3681,77.3968,77.3394,77.3872,26519.0
2023-04-14 12:20:00,80.89,80.95,80.86,80.9,24846.0,77.3777,77.4351,77.349,77.3872,24846.0
2023-04-14 12:25:00,80.89,80.94,80.89,80.91,12220.0,77.3777,77.4255,77.3777,77.3968,12220.0
2023-04-14 12:30:00,80.91,80.91,80.85,80.9,44021.0,77.3968,77.3968,77.3394,77.3872,44021.0
2023-04-14 12:35:00,80.9,80.92,80.84,80.85,16786.0,77.3872,77.4064,77.3298,77.3394,16786.0
2023-04-14 12:40:00,80.85,80.91,80.83,80.83,17524.0,77.3394,77.3968,77.3203,77.3203,17524.0
2023-04-14 12:45:00,80.83,80.87,80.79,80.81,60657.0,77.3203,77.3585,77.282,77.3011,60657.0
2023-04-14 12:50:00,80.8,80.81,80.72,80.74,16491.0,77.2916,77.3011,77.215,77.2342,16491.0
2023-04-14 12:55:00,80.73,80.77,80.71,80.77,9265.0,77.2246,77.2629,77.2055,77.2629,9265.0
2023-04-14 13:00:00,80.76,80.86,80.76,80.84,29280.0,77.2533,77.349,77.2533,77.3298,29280.0
2023-04-14 13:05:00,80.85,80.88,80.79,80.82,16752.0,77.3394,77.3681,77.282,77.3107,16752.0
2023-04-14 13:10:00,80.83,80.86,80.82,80.83,21428.0,77.3203,77.349,77.3107,77.3203,21428.0
2023-04-14 13:15:00,80.83,80.9,80.82,80.89,13872.0,77.3203,77.3872,77.3107,77.3777,13872.0
2023-04-14 13:20:00,80.88,80.89,80.77,80.81,17817.0,77.3681,77.3777,77.2629,77.3011,17817.0
2023-04-14 13:25:00,80.81,80.82,80.68,80.68,21438.0,77.3011,77.3107,77.1768,77.1768,21438.0
2023-04-14 13:30:00,80.66,80.66,80.56,80.59,35012.0,77.1576,77.1576,77.062,77.0907,35012.0
2023-04-14 13:35:00,80.58,80.58,80.51,80.54,39742.0,77.0811,77.0811,77.0142,77.0429,39742.0
2023-04-14 13:40:00,80.54,80.63,80.53,80.55,36349.0,77.0429,77.1289,77.0333,77.0524,36349.0
2023-04-14 13:45:00,80.55,80.62,80.53,80.61,23986.0,77.0524,77.1194,77.0333,77.1098,23986.0
2023-04-14 13:50:00,80.62,80.66,80.62,80.66,10972.0,77.1194,77.1576,77.1194,77.1576,10972.0
2023-04-14 13:55:00,80.66,80.7,80.66,80.67,13566.0,77.1576,77.1959,77.1576,77.1672,13566.0
2023-04-14 14:00:00,80.67,80.71,80.62,80.64,13717.0,77.1672,77.2055,77.1194,77.1385,13717.0
2023-04-14 14:05:00,80.62,80.76,80.61,80.76,18547.0,77.1194,77.2533,77.1098,77.2533,18547.0
2023-04-14 14:10:00,80.77,80.79,80.75,80.76,17506.0,77.2629,77.282,77.2437,77.2533,17506.0
2023-04-14 14:15:00,80.77,80.8,80.75,80.78,19524.0,77.2629,77.2916,77.2437,77.2724,19524.0
2023-04-14 14:20:00,80.78,80.83,80.76,80.8,16985.0,77.2724,77.3203,77.2533,77.2916,16985.0
2023-04-14 14:25:00,80.81,80.85,80.77,80.84,17041.0,77.3011,77.3394,77.2629,77.3298,17041.0
2023-04-14 14:30:00,80.85,80.91,80.85,80.87,80928.0,77.3394,77.3968,77.3394,77.3585,80928.0
2023-04-14 14:35:00,80.88,80.9,80.85,80.86,28999.0,77.3681,77.3872,77.3394,77.349,28999.0
2023-04-14 14:40:00,80.84,80.91,80.81,80.91,20778.0,77.3298,77.3968,77.3011,77.3968,20778.0
2023-04-14 14:45:00,80.91,80.92,80.85,80.92,14681.0,77.3968,77.4064,77.3394,77.4064,14681.0
2023-04-14 14:50:00,80.93,80.94,80.83,80.83,33897.0,77.4159,77.4255,77.3203,77.3203,33897.0
2023-04-14 14:55:00,80.83,80.87,80.82,80.85,26872.0,77.3203,77.3585,77.3107,77.3394,26872.0
2023-04-14 15:00:00,80.85,80.86,80.78,80.79,12166.0,77.3394,77.349,77.2724,77.282,12166.0
2023-04-14 15:05:00,80.8,80.81,80.75,80.78,19810.0,77.2916,77.3011,77.2437,77.2724,19810.0
2023-04-14 15:10:00,80.78,80.78,80.69,80.69,45521.0,77.2724,77.2724,77.1863,77.1863,45521.0
2023-04-14 15:15:00,80.7,80.72,80.6,80.69,107769.0,77.1959,77.215,77.1003,77.1863,107769.0
2023-04-14 15:20:00,80.7,80.78,80.63,80.78,38750.0,77.1959,77.2724,77.1289,77.2724,38750.0
2023-04-14 15:25:00,80.79,80.87,80.79,80.83,43734.0,77.282,77.3585,77.282,77.3203,43734.0
2023-04-14 15:30:00,80.84,80.84,80.8,80.81,33262.0,77.3298,77.3298,77.2916,77.3011,33262.0
2023-04-14 15:35:00,80.81,80.9,80.81,80.9,51517.0,77.3011,77.3872,77.3011,77.3872,51517.0
2023-04-14 15:40:00,80.91,80.98,80.88,80.96,65877.0,77.3968,77.4638,77.3681,77.4446,65877.0
2023-04-14 15:45:00,80.96,80.98,80.91,80.94,48106.0,77.4446,77.4638,77.3968,77.4255,48106.0
2023-04-14 15:50:00,80.94,80.94,80.86,80.89,76971.0,77.4255,77.4255,77.349,77.3777,76971.0
2023-04-14 15:55:00,80.89,80.97,80.86,80.93,280416.0,77.3777,77.4542,77.349,77.4159,280416.0
2023-04-17 09:30:00,80.97,81.05,80.87,80.95,166905.0,77.4542,77.5307,77.3585,77.4351,166905.0
2023-04-17 09:35:00,80.94,81.01,80.89,80.97,45402.0,77.4255,77.4924,77.3777,77.4542,45402.0
2023-04-17 09:40:00,80.97,81.19,80.96,81.19,55479.0,77.4542,77.6646,77.4446,77.6646,55479.0
2023-04-17 09:45:00,81.19,81.24,81.07,81.1,60236.0,77.6646,77.7125,77.5498,77.5785,60236.0
2023-04-17 09:50:00,81.1,81.22,81.1,81.16,54119.0,77.5785,77.6933,77.5785,77.6359,54119.0
2023-04-17 09:55:00,81.17,81.23,81.02,81.05,151752.0,77.6455,77.7029,77.502,77.5307,151752.0
2023-04-17 10:00:00,81.06,81.16,80.96,80.99,74005.0,77.5403,77.6359,77.4446,77.4733,74005.0
2023-04-17 10:05:00,81.0,81.09,80.99,81.09,38120.0,77.4829,77.569,77.4733,77.569,38120.0
2023-04-17 10:10:00,81.09,81.12,81.03,81.12,40326.0,77.569,77.5977,77.5116,77.5977,40326.0
2023-04-17 10:15:00,81.11,81.14,81.03,81.09,41332.0,77.5881,77.6168,77.5116,77.569,41332.0
2023-04-17 10:20:00,81.1,81.12,81.04,81.1,37454.0,77.5785,77.5977,77.5211,77.5785,37454.0
2023-04-17 10:25:00,81.1,81.18,81.07,81.13,29590.0,77.5785,77.6551,77.5498,77.6072,29590.0
2023-04-17 10:30:00,81.13,81.17,81.08,81.11,31847.0,77.6072,77.6455,77.5594,77.5881,31847.0
2023-04-17 10:35:00,81.12,81.14,80.94,80.95,74748.0,77.5977,77.6168,77.4255,77.4351,74748.0
2023-04-17 10:40:00,80.95,80.96,80.88,80.93,34128.0,77.4351,77.4446,77.3681,77.4159,34128.0
2023-04-17 10:45:00,80.91,80.96,80.84,80.96,24904.0,77.3968,77.4446,77.3298,77.4446,24904.0
2023-04-17 10:50:00,80.96,81.01,80.93,80.96,22895.0,77.4446,77.4924,77.4159,77.4446,22895.0
2023-04-17 10:55:00,80.96,80.98,80.9,80.96,21775.0,77.4446,77.4638,77.3872,77.4446,21775.0
2023-04-17 11:00:00,80.97,81.03,80.94,80.96,20319.0,77.4542,77.5116,77.4255,77.4446,20319.0
2023-04-17 11:05:00,80.97,81.0,80.94,80.96,19415.0,77.4542,77.4829,77.4255,77.4446,19415.0
2023-04-17 11:10:00,80.96,80.98,80.92,80.93,29460.0,77.4446,77.4638,77.4064,77.4159,29460.0
2023-04-17 11:15:00,80.94,81.01,80.91,80.96,23340.0,77.4255,77.4924,77.3968,77.4446,23340.0
2023-04-17 11:20:00,80.96,80.99,80.9,80.99,20602.0,77.4446,77.4733,77.3872,77.4733,20602.0
2023-04-17 11:25:00,81.0,81.05,80.99,81.01,30385.0,77.4829,77.5307,77.4733,77.4924,30385.0
2023-04-17 11:30:00,81.01,81.02,80.92,80.93,89026.0,77.4924,77.502,77.4064,77.4159,89026.0
2023-04-17 11:35:00,80.94,80.95,80.84,80.87,54045.0,77.4255,77.4351,77.3298,77.3585,54045.0
2023-04-17 11:40:00,80.88,80.95,80.88,80.91,29279.0,77.3681,77.4351,77.3681,77.3968,29279.0
2023-04-17 11:45:00,80.9,80.99,80.88,80.97,33412.0,77.3872,77.4733,77.3681,77.4542,33412.0
2023-04-17 11:50:00,80.97,81.04,80.96,81.03,16231.0,77.4542,77.5211,77.4446,77.5116,16231.0
2023-04-17 11:55:00,81.02,81.02,80.96,80.98,20129.0,77.502,77.502,77.4446,77.4638,20129.0
2023-04-17 12:00:00,80.99,81.03,80.97,81.0,25210.0,77.4733,77.5116,77.4542,77.4829,25210.0
2023-04-17 12:05:00,81.02,81.04,81.0,81.04,10885.0,77.502,77.5211,77.4829,77.5211,10885.0
2023-04-17 12:10:00,81.04,81.06,80.97,81.0,19643.0,77.5211,77.5403,77.4542,77.4829,19643.0
2023-04-17 12:15:00,81.01,81.05,80.99,81.04,17565.0,77.4924,77.5307,77.4733,77.5211,17565.0
2023-04-17 12:20:00,81.04,81.05,80.99,81.03,39655.0,77.5211,77.5307,77.4733,77.5116,39655.0
2023-04-17 12:25:00,81.04,81.08,81.01,81.04,20721.0,77.5211,77.5594,77.4924,77.5211,20721.0
2023-04-17 12:30:00,81.05,81.05,81.0,81.0,14356.0,77.5307,77.5307,77.4829,77.4829,14356.0
2023-04-17 12:35:00,81.0,81.05,81.0,81.03,13325.0,77.4829,77.5307,77.4829,77.5116,13325.0
2023-04-17 12:40:00,81.03,81.07,81.01,81.02,16039.0,77.5116,77.5498,77.4924,77.502,16039.0
2023-04-17 12:45:00,81.02,81.06,81.01,81.02,16520.0,77.502,77.5403,77.4924,77.502,16520.0
2023-04-17 12:50:00,81.02,81.03,80.96,80.97,26506.0,77.502,77.5116,77.4446,77.4542,26506.0
2023-04-17 12:55:00,80.97,81.0,80.95,80.98,21252.0,77.4542,77.4829,77.4351,77.4638,21252.0
2023-04-17 13:00:00,80.98,80.99,80.95,80.97,11412.0,77.4638,77.4733,77.4351,77.4542,11412.0
2023-04-17 13:05:00,80.96,80.97,80.89,80.91,18178.0,77.4446,77.4542,77.3777,77.3968,18178.0
2023-04-17 13:10:00,80.91,80.98,80.9,80.97,13641.0,77.3968,77.4638,77.3872,77.4542,13641.0
2023-04-17 13:15:00,80.98,81.05,80.97,81.03,29469.0,77.4638,77.5307,77.4542,77.5116,29469.0
2023-04-17 13:20:00,81.03,81.03,80.97,80.98,10326.0,77.5116,77.5116,77.4542,77.4638,10326.0
2023-04-17 13:25:00,80.99,81.0,80.96,80.98,16399.0,77.4733,77.4829,77.4446,77.4638,16399.0
2023-04-17 13:30:00,80.99,81.01,80.97,81.0,16491.0,77.4733,77.4924,77.4542,77.4829,16491.0
2023-04-17 13:35:00,80.99,81.02,80.98,80.98,11041.0,77.4733,77.502,77.4638,77.4638,11041.0
2023-04-17 13:40:00,80.98,80.98,80.94,80.94,11242.0,77.4638,77.4638,77.4255,77.4255,11242.0
2023-04-17 13:45:00,80.94,80.94,80.91,80.92,10039.0,77.4255,77.4255,77.3968,77.4064,10039.0
2023-04-17 13:50:00,80.92,80.92,80.86,80.87,7111.0,77.4064,77.4064,77.349,77.3585,7111.0
2023-04-17 13:55:00,80.87,80.87,80.81,80.84,41354.0,77.3585,77.3585,77.3011,77.3298,41354.0
2023-04-17 14:00:00,80.83,80.83,80.75,80.78,32300.0,77.3203,77.3203,77.2437,77.2724,32300.0
2023-04-17 14:05:00,80.77,80.82,80.77,80.81,24530.0,77.2629,77.3107,77.2629,77.3011,24530.0
2023-04-17 14:10:00,80.81,80.88,80.79,80.86,26312.0,77.3011,77.3681,77.282,77.349,26312.0
2023-04-17 14:15:00,80.86,80.88,80.84,80.87,19665.0,77.349,77.3681,77.3298,77.3585,19665.0
2023-04-17 14:20:00,80.88,80.89,80.87,80.88,28194.0,77.3681,77.3777,77.3585,77.3681,28194.0
2023-04-17 14:25:00,80.88,80.9,80.86,80.9,21365.0,77.3681,77.3872,77.349,77.3872,21365.0
2023-04-17 14:30:00,80.9,80.94,80.88,80.94,27052.0,77.3872,77.4255,77.3681,77.4255,27052.0
2023-04-17 14:35:00,80.93,81.0,80.93,80.98,35363.0,77.4159,77.4829,77.4159,77.4638,35363.0
2023-04-17 14:40:00,80.99,81.06,80.99,81.06,61572.0,77.4733,77.5403,77.4733,77.5403,61572.0
2023-04-17 14:45:00,81.05,81.08,81.04,81.07,58534.0,77.5307,77.5594,77.5211,77.5498,58534.0
2023-04-17 14:50:00,81.07,81.11,81.05,81.09,81794.0,77.5498,77.5881,77.5307,77.569,81794.0
2023-04-17 14:55:00,81.09,81.1,81.06,81.08,28065.0,77.569,77.5785,77.5403,77.5594,28065.0
2023-04-17 15:00:00,81.09,81.18,81.09,81.17,29687.0,77.569,77.6551,77.569,77.6455,29687.0
2023-04-17 15:05:00,81.17,81.22,81.16,81.22,38417.0,77.6455,77.6933,77.6359,77.6933,38417.0
2023-04-17 15:10:00,81.22,81.22,81.16,81.17,56092.0,77.6933,77.6933,77.6359,77.6455,56092.0
2023-04-17 15:15:00,81.18,81.22,81.18,81.2,38582.0,77.6551,77.6933,77.6551,77.6742,38582.0
2023-04-17 15:20:00,81.2,81.24,81.2,81.22,37236.0,77.6742,77.7125,77.6742,77.6933,37236.0
2023-04-17 15:25:00,81.22,81.26,81.19,81.25,40758.0,77.6933,77.7316,77.6646,77.722,40758.0
2023-04-17 15:30:00,81.24,81.26,81.2,81.23,62423.0,77.7125,77.7316,77.6742,77.7029,62423.0
2023-04-17 15:35:00,81.22,81.22,81.14,81.14,103443.0,77.6933,77.6933,77.6168,77.6168,103443.0
2023-04-17 15:40:00,81.15,81.2,81.14,81.19,54263.0,77.6264,77.6742,77.6168,77.6646,54263.0
2023-04-17 15:45:00,81.2,81.22,81.16,81.2,70988.0,77.6742,77.6933,77.6359,77.6742,70988.0
2023-04-17 15:50:00,81.21,81.33,81.2,81.31,89096.0,77.6838,77.7986,77.6742,77.7794,89096.0
2023-04-17 15:55:00,81.31,81.42,81.3,81.42,203373.0,77.7794,77.8846,77.7699,77.8846,203373.0
2023-04-18 09:30:00,81.71,81.97,81.71,81.92,98726.0,78.1621,78.4108,78.1621,78.3629,98726.0
2023-04-18 09:35:00,81.91,81.98,81.84,81.92,66780.0,78.3534,78.4203,78.2864,78.3629,66780.0
2023-04-18 09:40:00,81.93,82.01,81.93,81.94,42989.0,78.3725,78.449,78.3725,78.3821,42989.0
2023-04-18 09:45:00,81.94,81.99,81.8,81.81,45074.0,78.3821,78.4299,78.2481,78.2577,45074.0
2023-04-18 09:50:00,81.8,81.81,81.65,81.69,63738.0,78.2481,78.2577,78.1047,78.1429,63738.0
2023-04-18 09:55:00,81.7,81.72,81.53,81.56,93613.0,78.1525,78.1716,77.9899,78.0186,93613.0
2023-04-18 10:00:00,81.56,81.62,81.48,81.51,88054.0,78.0186,78.076,77.942,77.9707,88054.0
2023-04-18 10:05:00,81.5,81.69,81.5,81.66,36583.0,77.9612,78.1429,77.9612,78.1142,36583.0
2023-04-18 10:10:00,81.67,81.67,81.55,81.57,32507.0,78.1238,78.1238,78.009,78.0281,32507.0
2023-04-18 10:15:00,81.58,81.66,81.58,81.63,25123.0,78.0377,78.1142,78.0377,78.0855,25123.0
2023-04-18 10:20:00,81.63,81.76,81.63,81.72,32701.0,78.0855,78.2099,78.0855,78.1716,32701.0
2023-04-18 10:25:00,81.71,81.71,81.51,81.55,84800.0,78.1621,78.1621,77.9707,78.009,84800.0
2023-04-18 10:30:00,81.55,81.57,81.41,81.49,45945.0,78.009,78.0281,77.8751,77.9516,45945.0
2023-04-18 10:35:00,81.48,81.6,81.48,81.57,25452.0,77.942,78.0568,77.942,78.0281,25452.0
2023-04-18 10:40:00,81.58,81.62,81.55,81.6,18462.0,78.0377,78.076,78.009,78.0568,18462.0
2023-04-18 10:45:00,81.61,81.64,81.57,81.58,18015.0,78.0664,78.0951,78.0281,78.0377,18015.0
2023-04-18 10:50:00,81.57,81.6,81.47,81.52,74474.0,78.0281,78.0568,77.9325,77.9803,74474.0
2023-04-18 10:55:00,81.53,81.54,81.5,81.52,23295.0,77.9899,77.9994,77.9612,77.9803,23295.0
2023-04-18 11:00:00,81.53,81.58,81.51,81.51,39428.0,77.9899,78.0377,77.9707,77.9707,39428.0
2023-04-18 11:05:00,81.52,81.54,81.45,81.45,25611.0,77.9803,77.9994,77.9133,77.9133,25611.0
2023-04-18 11:10:00,81.44,81.46,81.37,81.38,24441.0,77.9038,77.9229,77.8368,77.8464,24441.0
2023-04-18 11:15:00,81.38,81.41,81.37,81.38,11946.0,77.8464,77.8751,77.8368,77.8464,11946.0
2023-04-18 11:20:00,81.38,81.4,81.36,81.37,26166.0,77.8464,77.8655,77.8273,77.8368,26166.0
2023-04-18 11:25:00,81.37,81.5,81.37,81.5,36760.0,77.8368,77.9612,77.8368,77.9612,36760.0
2023-04-18 11:30:00,81.5,81.59,81.49,81.57,37457.0,77.9612,78.0473,77.9516,78.0281,37457.0
2023-04-18 11:35:00,81.57,81.6,81.44,81.45,41619.0,78.0281,78.0568,77.9038,77.9133,41619.0
2023-04-18 11:40:00,81.45,81.54,81.42,81.5,56016.0,77.9133,77.9994,77.8846,77.9612,56016.0
2023-04-18 11:45:00,81.5,81.55,81.45,81.54,11760.0,77.9612,78.009,77.9133,77.9994,11760.0
2023-04-18 11:50:00,81.53,81.53,81.45,81.49,25791.0,77.9899,77.9899,77.9133,77.9516,25791.0
2023-04-18 11:55:00,81.49,81.5,81.45,81.49,19715.0,77.9516,77.9612,77.9133,77.9516,19715.0
2023-04-18 12:00:00,81.51,81.55,81.48,81.53,11905.0,77.9707,78.009,77.942,77.9899,11905.0
2023-04-18 12:05:00,81.54,81.56,81.49,81.55,14782.0,77.9994,78.0186,77.9516,78.009,14782.0
2023-04-18 12:10:00,81.55,81.59,81.51,81.56,17793.0,78.009,78.0473,77.9707,78.0186,17793.0
2023-04-18 12:15:00,81.56,81.57,81.52,81.55,14895.0,78.0186,78.0281,77.9803,78.009,14895.0
2023-04-18 12:20:00,81.55,81.59,81.54,81.55,9400.0,78.009,78.0473,77.9994,78.009,9400.0
2023-04-18 12:25:00,81.56,81.62,81.55,81.59,16902.0,78.0186,78.076,78.009,78.0473,16902.0
2023-04-18 12:30:00,81.62,81.63,81.57,81.59,11807.0,78.076,78.0855,78.0281,78.0473,11807.0
2023-04-18 12:35:00,81.6,81.64,81.58,81.63,7460.0,78.0568,78.0951,78.0377,78.0855,7460.0
2023-04-18 12:40:00,81.63,81.64,81.6,81.63,11735.0,78.0855,78.0951,78.0568,78.0855,11735.0
2023-04-18 12:45:00,81.62,81.64,81.6,81.62,9085.0,78.076,78.0951,78.0568,78.076,9085.0
2023-04-18 12:50:00,81.62,81.64,81.53,81.53,43710.0,78.076,78.0951,77.9899,77.9899,43710.0
2023-04-18 12:55:00,81.52,81.54,81.49,81.53,37860.0,77.9803,77.9994,77.9516,77.9899,37860.0
2023-04-18 13:00:00,81.53,81.53,81.49,81.52,13397.0,77.9899,77.9899,77.9516,77.9803,13397.0
2023-04-18 13:05:00,81.53,81.61,81.53,81.59,17815.0,77.9899,78.0664,77.9899,78.0473,17815.0
2023-04-18 13:10:00,81.59,81.61,81.55,81.56,23624.0,78.0473,78.0664,78.009,78.0186,23624.0
2023-04-18 13:15:00,81.56,81.57,81.53,81.56,32069.0,78.0186,78.0281,77.9899,78.0186,32069.0
2023-04-18 13:20:00,81.55,81.57,81.52,81.54,16056.0,78.009,78.0281,77.9803,77.9994,16056.0
2023-04-18 13:25:00,81.54,81.55,81.49,81.49,7892.0,77.9994,78.009,77.9516,77.9516,7892.0
2023-04-18 13:30:00,81.48,81.58,81.48,81.56,36673.0,77.942,78.0377,77.942,78.0186,36673.0
2023-04-18 13:35:00,81.56,81.59,81.53,81.54,21181.0,78.0186,78.0473,77.9899,77.9994,21181.0
2023-04-18 13:40:00,81.54,81.58,81.51,81.55,17508.0,77.9994,78.0377,77.9707,78.009,17508.0
2023-04-18 13:45:00,81.54,81.59,81.52,81.56,19392.0,77.9994,78.0473,77.9803,78.0186,19392.0
2023-04-18 13:50:00,81.56,81.58,81.54,81.55,25122.0,78.0186,78.0377,77.9994,78.009,25122.0
2023-04-18 13:55:00,81.55,81.56,81.49,81.51,21482.0,78.009,78.0186,77.9516,77.9707,21482.0
2023-04-18 14:00:00,81.5,81.54,81.48,81.54,27586.0,77.9612,77.9994,77.942,77.9994,27586.0
2023-04-18 14:05:00,81.53,81.58,81.48,81.58,43901.0,77.9899,78.0377,77.942,78.0377,43901.0
2023-04-18 14:10:00,81.58,81.62,81.55,81.59,37394.0,78.0377,78.076,78.009,78.0473,37394.0
2023-04-18 14:15:00,81.58,81.6,81.52,81.53,48118.0,78.0377,78.0568,77.9803,77.9899,48118.0
2023-04-18 14:20:00,81.54,81.6,81.52,81.6,15667.0,77.9994,78.0568,77.9803,78.0568,15667.0
2023-04-18 14:25:00,81.6,81.68,81.6,81.62,17036.0,78.0568,78.1334,78.0568,78.076,17036.0
2023-04-18 14:30:00,81.63,81.64,81.6,81.62,35446.0,78.0855,78.0951,78.0568,78.076,35446.0
2023-04-18 14:35:00,81.62,81.64,81.6,81.63,23883.0,78.076,78.0951,78.0568,78.0855,23883.0
2023-04-18 14:40:00,81.62,81.64,81.55,81.58,23893.0,78.076,78.0951,78.009,78.0377,23893.0
2023-04-18 14:45:00,81.57,81.58,81.4,81.47,90573.0,78.0281,78.0377,77.8655,77.9325,90573.0
2023-04-18 14:50:00,81.46,81.5,81.41,81.49,24586.0,77.9229,77.9612,77.8751,77.9516,24586.0
2023-04-18 14:55:00,81.48,81.59,81.48,81.58,10975.0,77.942,78.0473,77.942,78.0377,10975.0
2023-04-18 15:00:00,81.58,81.62,81.56,81.62,34910.0,78.0377,78.076,78.0186,78.076,34910.0
2023-04-18 15:05:00,81.62,81.69,81.62,81.66,25370.0,78.076,78.1429,78.076,78.1142,25370.0
2023-04-18 15:10:00,81.67,81.71,81.67,81.69,18937.0,78.1238,78.1621,78.1238,78.1429,18937.0
2023-04-18 15:15:00,81.68,81.7,81.65,81.68,22494.0,78.1334,78.1525,78.1047,78.1334,22494.0
2023-04-18 15:20:00,81.68,81.7,81.64,81.64,35228.0,78.1334,78.1525,78.0951,78.0951,35228.0
2023-04-18 15:25:00,81.64,81.68,81.61,81.66,51011.0,78.0951,78.1334,78.0664,78.1142,51011.0
2023-04-18 15:30:00,81.65,81.69,81.63,81.66,39087.0,78.1047,78.1429,78.0855,78.1142,39087.0
2023-04-18 15:35:00,81.67,81.69,81.64,81.67,25634.0,78.1238,78.1429,78.0951,78.1238,25634.0
2023-04-18 15:40:00,81.67,81.72,81.65,81.72,54259.0,78.1238,78.1716,78.1047,78.1716,54259.0
2023-04-18 15:45:00,81.72,81.74,81.68,81.73,72199.0,78.1716,78.1908,78.1334,78.1812,72199.0
2023-04-18 15:50:00,81.73,81.74,81.67,81.7,124364.0,78.1812,78.1908,78.1238,78.1525,124364.0
2023-04-18 15:55:00,81.71,81.78,81.71,81.73,183823.0,78.1621,78.229,78.1621,78.1812,183823.0
2023-04-19 09:30:00,81.19,81.33,81.02,81.02,150599.0,77.6646,77.7986,77.502,77.502,150599.0
2023-04-19 09:35:00,81.01,81.11,81.0,81.02,76000.0,77.4924,77.5881,77.4829,77.502,76000.0
2023-04-19 09:40:00,81.04,81.2,81.03,81.14,85132.0,77.5211,77.6742,77.5116,77.6168,85132.0
2023-04-19 09:45:00,81.13,81.22,81.11,81.19,82593.0,77.6072,77.6933,77.5881,77.6646,82593.0
2023-04-19 09:50:00,81.19,81.25,81.14,81.14,59484.0,77.6646,77.722,77.6168,77.6168,59484.0
2023-04-19 09:55:00,81.14,81.19,81.08,81.08,38341.0,77.6168,77.6646,77.5594,77.5594,38341.0
2023-04-19 10:00:00,81.08,81.13,81.07,81.11,38895.0,77.5594,77.6072,77.5498,77.5881,38895.0
2023-04-19 10:05:00,81.11,81.23,81.08,81.23,29721.0,77.5881,77.7029,77.5594,77.7029,29721.0
2023-04-19 10:10:00,81.23,81.24,81.17,81.2,45574.0,77.7029,77.7125,77.6455,77.6742,45574.0
2023-04-19 10:15:00,81.19,81.21,81.14,81.19,21038.0,77.6646,77.6838,77.6168,77.6646,21038.0
2023-04-19 10:20:00,81.21,81.26,81.19,81.2,24638.0,77.6838,77.7316,77.6646,77.6742,24638.0
2023-04-19 10:25:00,81.2,81.24,81.15,81.22,40200.0,77.6742,77.7125,77.6264,77.6933,40200.0
2023-04-19 10:30:00,81.22,81.29,81.21,81.26,30695.0,77.6933,77.7603,77.6838,77.7316,30695.0
2023-04-19 10:35:00,81.26,81.32,81.26,81.29,36805.0,77.7316,77.789,77.7316,77.7603,36805.0
2023-04-19 10:40:00,81.29,81.3,81.23,81.3,27281.0,77.7603,77.7699,77.7029,77.7699,27281.0
2023-04-19 10:45:00,81.31,81.31,81.2,81.25,67033.0,77.7794,77.7794,77.6742,77.722,67033.0
2023-04-19 10:50:00,81.26,81.32,81.24,81.3,24910.0,77.7316,77.789,77.7125,77.7699,24910.0
2023-04-19 10:55:00,81.3,81.37,81.29,81.35,32177.0,77.7699,77.8368,77.7603,77.8177,32177.0
2023-04-19 11:00:00,81.36,81.38,81.26,81.29,67687.0,77.8273,77.8464,77.7316,77.7603,67687.0
2023-04-19 11:05:00,81.29,81.3,81.23,81.27,93282.0,77.7603,77.7699,77.7029,77.7412,93282.0
2023-04-19 11:10:00,81.27,81.29,81.23,81.28,30247.0,77.7412,77.7603,77.7029,77.7507,30247.0
2023-04-19 11:15:00,81.29,81.33,81.28,81.31,23963.0,77.7603,77.7986,77.7507,77.7794,23963.0
2023-04-19 11:20:00,81.3,81.32,81.24,81.27,58323.0,77.7699,77.789,77.7125,77.7412,58323.0
2023-04-19 11:25:00,81.27,81.28,81.24,81.25,32815.0,77.7412,77.7507,77.7125,77.722,32815.0
2023-04-19 11:30:00,81.25,81.26,81.19,81.2,52715.0,77.722,77.7316,77.6646,77.6742,52715.0
2023-04-19 11:35:00,81.2,81.29,81.19,81.26,24704.0,77.6742,77.7603,77.6646,77.7316,24704.0
2023-04-19 11:40:00,81.27,81.27,81.18,81.18,22119.0,77.7412,77.7412,77.6551,77.6551,22119.0
2023-04-19 11:45:00,81.19,81.2,81.16,81.2,44023.0,77.6646,77.6742,77.6359,77.6742,44023.0
2023-04-19 11:50:00,81.2,81.22,81.16,81.2,29920.0,77.6742,77.6933,77.6359,77.6742,29920.0
2023-04-19 11:55:00,81.2,81.27,81.19,81.26,67296.0,77.6742,77.7412,77.6646,77.7316,67296.0
2023-04-19 12:00:00,81.27,81.31,81.23,81.24,56478.0,77.7412,77.7794,77.7029,77.7125,56478.0
2023-04-19 12:05:00,81.24,81.29,81.22,81.28,65683.0,77.7125,77.7603,77.6933,77.7507,65683.0
2023-04-19 12:10:00,81.28,81.33,81.27,81.32,34234.0,77.7507,77.7986,77.7412,77.789,34234.0
2023-04-19 12:15:00,81.32,81.36,81.32,81.34,31730.0,77.789,77.8273,77.789,77.8081,31730.0
2023-04-19 12:20:00,81.34,81.34,81.31,81.34,17851.0,77.8081,77.8081,77.7794,77.8081,17851.0
2023-04-19 12:25:00,81.35,81.36,81.33,81.35,34640.0,77.8177,77.8273,77.7986,77.8177,34640.0
2023-04-19 12:30:00,81.35,81.37,81.33,81.36,33317.0,77.8177,77.8368,77.7986,77.8273,33317.0
2023-04-19 12:35:00,81.35,81.38,81.34,81.36,31306.0,77.8177,77.8464,77.8081,77.8273,31306.0
2023-04-19 12:40:00,81.37,81.39,81.36,81.36,31488.0,77.8368,77.8559,77.8273,77.8273,31488.0
2023-04-19 12:45:00,81.36,81.38,81.33,81.34,31705.0,77.8273,77.8464,77.7986,77.8081,31705.0
2023-04-19 12:50:00,81.34,81.4,81.33,81.4,28869.0,77.8081,77.8655,77.7986,77.8655,28869.0
2023-04-19 12:55:00,81.4,81.4,81.36,81.39,35730.0,77.8655,77.8655,77.8273,77.8559,35730.0
2023-04-19 13:00:00,81.39,81.44,81.39,81.42,17400.0,77.8559,77.9038,77.8559,77.8846,17400.0
2023-04-19 13:05:00,81.43,81.48,81.42,81.47,16169.0,77.8942,77.942,77.8846,77.9325,16169.0
2023-04-19 13:10:00,81.47,81.5,81.44,81.45,24556.0,77.9325,77.9612,77.9038,77.9133,24556.0
2023-04-19 13:15:00,81.44,81.46,81.33,81.35,106928.0,77.9038,77.9229,77.7986,77.8177,106928.0
2023-04-19 13:20:00,81.35,81.39,81.32,81.38,20208.0,77.8177,77.8559,77.789,77.8464,20208.0
2023-04-19 13:25:00,81.39,81.41,81.37,81.41,24706.0,77.8559,77.8751,77.8368,77.8751,24706.0
2023-04-19 13:30:00,81.42,81.46,81.42,81.44,14514.0,77.8846,77.9229,77.8846,77.9038,14514.0
2023-04-19 13:35:00,81.43,81.46,81.42,81.45,10331.0,77.8942,77.9229,77.8846,77.9133,10331.0
2023-04-19 13:40:00,81.45,81.47,81.43,81.44,11938.0,77.9133,77.9325,77.8942,77.9038,11938.0
2023-04-19 13:45:00,81.44,81.45,81.42,81.44,15171.0,77.9038,77.9133,77.8846,77.9038,15171.0
2023-04-19 13:50:00,81.44,81.48,81.43,81.46,12922.0,77.9038,77.942,77.8942,77.9229,12922.0
2023-04-19 13:55:00,81.47,81.51,81.47,81.49,47671.0,77.9325,77.9707,77.9325,77.9516,47671.0
2023-04-19 14:00:00,81.5,81.58,81.44,81.44,42745.0,77.9612,78.0377,77.9038,77.9038,42745.0
2023-04-19 14:05:00,81.45,81.48,81.44,81.45,20089.0,77.9133,77.942,77.9038,77.9133,20089.0
2023-04-19 14:10:00,81.45,81.46,81.41,81.43,36076.0,77.9133,77.9229,77.8751,77.8942,36076.0
2023-04-19 14:15:00,81.43,81.45,81.42,81.42,9051.0,77.8942,77.9133,77.8846,77.8846,9051.0
2023-04-19 14:20:00,81.42,81.46,81.42,81.46,20664.0,77.8846,77.9229,77.8846,77.9229,20664.0
2023-04-19 14:25:00,81.47,81.49,81.46,81.49,8580.0,77.9325,77.9516,77.9229,77.9516,8580.0
2023-04-19 14:30:00,81.5,81.52,81.46,81.47,27256.0,77.9612,77.9803,77.9229,77.9325,27256.0
2023-04-19 14:35:00,81.48,81.5,81.46,81.49,18592.0,77.942,77.9612,77.9229,77.9516,18592.0
2023-04-19 14:40:00,81.49,81.51,81.46,81.47,23686.0,77.9516,77.9707,77.9229,77.9325,23686.0
2023-04-19 14:45:00,81.46,81.49,81.44,81.49,28717.0,77.9229,77.9516,77.9038,77.9516,28717.0
2023-04-19 14:50:00,81.48,81.49,81.44,81.47,14493.0,77.942,77.9516,77.9038,77.9325,14493.0
2023-04-19 14:55:00,81.47,81.54,81.47,81.54,13352.0,77.9325,77.9994,77.9325,77.9994,13352.0
2023-04-19 15:00:00,81.54,81.55,81.5,81.53,9418.0,77.9994,78.009,77.9612,77.9899,9418.0
2023-04-19 15:05:00,81.53,81.57,81.51,81.57,27563.0,77.9899,78.0281,77.9707,78.0281,27563.0
2023-04-19 15:10:00,81.57,81.58,81.54,81.56,28067.0,78.0281,78.0377,77.9994,78.0186,28067.0
2023-04-19 15:15:00,81.56,81.59,81.52,81.53,44605.0,78.0186,78.0473,77.9803,77.9899,44605.0
2023-04-19 15:20:00,81.52,81.55,81.51,81.55,15544.0,77.9803,78.009,77.9707,78.009,15544.0
2023-04-19 15:25:00,81.55,81.55,81.51,81.52,45212.0,78.009,78.009,77.9707,77.9803,45212.0
2023-04-19 15:30:00,81.53,81.55,81.45,81.46,29528.0,77.9899,78.009,77.9133,77.9229,29528.0
2023-04-19 15:35:00,81.46,81.47,81.41,81.42,31866.0,77.9229,77.9325,77.8751,77.8846,31866.0
2023-04-19 15:40:00,81.42,81.45,81.38,81.39,33360.0,77.8846,77.9133,77.8464,77.8559,33360.0
2023-04-19 15:45:00,81.38,81.38,81.29,81.37,41146.0,77.8464,77.8464,77.7603,77.8368,41146.0
2023-04-19 15:50:00,81.37,81.43,81.32,81.41,139526.0,77.8368,77.8942,77.789,77.8751,139526.0
2023-04-19 15:55:00,81.4,81.5,81.4,81.49,199437.0,77.8655,77.9612,77.8655,77.9516,199437.0
2023-04-20 09:30:00,80.93,81.05,80.93,81.0,57498.0,77.4159,77.5307,77.4159,77.4829,57498.0
2023-04-20 09:35:00,81.0,81.1,80.99,81.05,72029.0,77.4829,77.5785,77.4733,77.5307,72029.0
2023-04-20 09:40:00,81.05,81.11,80.99,81.0,87247.0,77.5307,77.5881,77.4733,77.4829,87247.0
2023-04-20 09:45:00,81.0,81.1,80.96,80.97,86917.0,77.4829,77.5785,77.4446,77.4542,86917.0
2023-04-20 09:50:00,80.97,81.03,80.91,80.98,62736.0,77.4542,77.5116,77.3968,77.4638,62736.0
2023-04-20 09:55:00,80.97,81.02,80.94,81.0,43054.0,77.4542,77.502,77.4255,77.4829,43054.0
2023-04-20 10:00:00,80.98,81.16,80.96,81.15,36984.0,77.4638,77.6359,77.4446,77.6264,36984.0
2023-04-20 10:05:00,81.17,81.21,81.13,81.2,137387.0,77.6455,77.6838,77.6072,77.6742,137387.0
2023-04-20 10:10:00,81.2,81.35,81.2,81.34,30624.0,77.6742,77.8177,77.6742,77.8081,30624.0
2023-04-20 10:15:00,81.35,81.42,81.31,81.37,64747.0,77.8177,77.8846,77.7794,77.8368,64747.0
2023-04-20 10:20:00,81.37,81.44,81.35,81.38,20950.0,77.8368,77.9038,77.8177,77.8464,20950.0
2023-04-20 10:25:00,81.39,81.47,81.37,81.47,43819.0,77.8559,77.9325,77.8368,77.9325,43819.0
2023-04-20 10:30:00,81.47,81.62,81.46,81.59,29715.0,77.9325,78.076,77.9229,78.0473,29715.0
2023-04-20 10:35:00,81.59,81.61,81.54,81.55,26293.0,78.0473,78.0664,77.9994,78.009,26293.0
2023-04-20 10:40:00,81.55,81.59,81.53,81.57,13930.0,78.009,78.0473,77.9899,78.0281,13930.0
2023-04-20 10:45:00,81.58,81.62,81.55,81.58,22294.0,78.0377,78.076,78.009,78.0377,22294.0
2023-04-20 10:50:00,81.59,81.59,81.54,81.57,8989.0,78.0473,78.0473,77.9994,78.0281,8989.0
2023-04-20 10:55:00,81.55,81.66,81.54,81.66,19908.0,78.009,78.1142,77.9994,78.1142,19908.0
2023-04-20 11:00:00,81.66,81.68,81.61,81.62,13639.0,78.1142,78.1334,78.0664,78.076,13639.0
2023-04-20 11:05:00,81.6,81.6,81.49,81.59,25787.0,78.0568,78.0568,77.9516,78.0473,25787.0
2023-04-20 11:10:00,81.61,81.64,81.56,81.58,15649.0,78.0664,78.0951,78.0186,78.0377,15649.0
2023-04-20 11:15:00,81.59,81.59,81.51,81.51,63653.0,78.0473,78.0473,77.9707,77.9707,63653.0
2023-04-20 11:20:00,81.5,81.51,81.43,81.47,17907.0,77.9612,77.9707,77.8942,77.9325,17907.0
2023-04-20 11:25:00,81.47,81.48,81.43,81.47,37032.0,77.9325,77.942,77.8942,77.9325,37032.0
2023-04-20 11:30:00,81.47,81.47,81.41,81.43,34784.0,77.9325,77.9325,77.8751,77.8942,34784.0
2023-04-20 11:35:00,81.43,81.47,81.41,81.43,21316.0,77.8942,77.9325,77.8751,77.8942,21316.0
2023-04-20 11:40:00,81.43,81.5,81.42,81.48,36243.0,77.8942,77.9612,77.8846,77.942,36243.0
2023-04-20 11:45:00,81.48,81.5,81.46,81.49,28354.0,77.942,77.9612,77.9229,77.9516,28354.0
2023-04-20 11:50:00,81.48,81.55,81.47,81.52,13302.0,77.942,78.009,77.9325,77.9803,13302.0
2023-04-20 11:55:00,81.5,81.55,81.49,81.5,19416.0,77.9612,78.009,77.9516,77.9612,19416.0
2023-04-20 12:00:00,81.51,81.53,81.45,81.46,19896.0,77.9707,77.9899,77.9133,77.9229,19896.0
2023-04-20 12:05:00,81.45,81.5,81.4,81.5,40892.0,77.9133,77.9612,77.8655,77.9612,40892.0
2023-04-20 12:10:00,81.5,81.56,81.49,81.56,11849.0,77.9612,78.0186,77.9516,78.0186,11849.0
2023-04-20 12:15:00,81.56,81.56,81.47,81.49,36309.0,78.0186,78.0186,77.9325,77.9516,36309.0
2023-04-20 12:20:00,81.5,81.53,81.49,81.52,16049.0,77.9612,77.9899,77.9516,77.9803,16049.0
2023-04-20 12:25:00,81.51,81.57,81.5,81.55,17203.0,77.9707,78.0281,77.9612,78.009,17203.0
2023-04-20 12:30:00,81.55,81.59,81.54,81.57,30770.0,78.009,78.0473,77.9994,78.0281,30770.0
2023-04-20 12:35:00,81.56,81.59,81.52,81.54,20187.0,78.0186,78.0473,77.9803,77.9994,20187.0
2023-04-20 12:40:00,81.54,81.61,81.54,81.6,24301.0,77.9994,78.0664,77.9994,78.0568,24301.0
2023-04-20 12:45:00,81.6,81.61,81.54,81.56,16008.0,78.0568,78.0664,77.9994,78.0186,16008.0
2023-04-20 12:50:00,81.56,81.57,81.52,81.56,13710.0,78.0186,78.0281,77.9803,78.0186,13710.0
2023-04-20 12:55:00,81.55,81.62,81.54,81.6,21056.0,78.009,78.076,77.9994,78.0568,21056.0
2023-04-20 13:00:00,81.6,81.64,81.59,81.62,26132.0,78.0568,78.0951,78.0473,78.076,26132.0
2023-04-20 13:05:00,81.62,81.64,81.61,81.64,26880.0,78.076,78.0951,78.0664,78.0951,26880.0
2023-04-20 13:10:00,81.63,81.67,81.61,81.63,27824.0,78.0855,78.1238,78.0664,78.0855,27824.0
2023-04-20 13:15:00,81.62,81.62,81.58,81.58,15763.0,78.076,78.076,78.0377,78.0377,15763.0
2023-04-20 13:20:00,81.58,81.58,81.53,81.56,26958.0,78.0377,78.0377,77.9899,78.0186,26958.0
2023-04-20 13:25:00,81.56,81.57,81.55,81.56,8395.0,78.0186,78.0281,78.009,78.0186,8395.0
2023-04-20 13:30:00,81.57,81.59,81.56,81.57,12625.0,78.0281,78.0473,78.0186,78.0281,12625.0
2023-04-20 13:35:00,81.56,81.59,81.51,81.53,24618.0,78.0186,78.0473,77.9707,77.9899,24618.0
2023-04-20 13:40:00,81.53,81.55,81.52,81.52,19473.0,77.9899,78.009,77.9803,77.9803,19473.0
2023-04-20 13:45:00,81.52,81.56,81.51,81.55,36015.0,77.9803,78.0186,77.9707,78.009,36015.0
2023-04-20 13:50:00,81.55,81.62,81.54,81.62,36165.0,78.009,78.076,77.9994,78.076,36165.0
2023-04-20 13:55:00,81.62,81.62,81.54,81.55,29587.0,78.076,78.076,77.9994,78.009,29587.0
2023-04-20 14:00:00,81.55,81.56,81.48,81.5,51628.0,78.009,78.0186,77.942,77.9612,51628.0
2023-04-20 14:05:00,81.49,81.53,81.43,81.51,51512.0,77.9516,77.9899,77.8942,77.9707,51512.0
2023-04-20 14:10:00,81.51,81.54,81.48,81.49,24972.0,77.9707,77.9994,77.942,77.9516,24972.0
2023-04-20 14:15:00,81.48,81.5,81.46,81.49,46043.0,77.942,77.9612,77.9229,77.9516,46043.0
2023-04-20 14:20:00,81.49,81.54,81.48,81.5,32911.0,77.9516,77.9994,77.942,77.9612,32911.0
2023-04-20 14:25:00,81.49,81.53,81.49,81.51,18283.0,77.9516,77.9899,77.9516,77.9707,18283.0
2023-04-20 14:30:00,81.51,81.52,81.43,81.43,28124.0,77.9707,77.9803,77.8942,77.8942,28124.0
2023-04-20 14:35:00,81.42,81.43,81.29,81.31,28040.0,77.8846,77.8942,77.7603,77.7794,28040.0
2023-04-20 14:40:00,81.3,81.3,81.23,81.27,40956.0,77.7699,77.7699,77.7029,77.7412,40956.0
2023-04-20 14:45:00,81.26,81.32,81.25,81.27,44585.0,77.7316,77.789,77.722,77.7412,44585.0
2023-04-20 14:50:00,81.27,81.32,81.27,81.29,23339.0,77.7412,77.789,77.7412,77.7603,23339.0
2023-04-20 14:55:00,81.29,81.33,81.27,81.33,26355.0,77.7603,77.7986,77.7412,77.7986,26355.0
2023-04-20 15:00:00,81.33,81.34,81.24,81.25,180980.0,77.7986,77.8081,77.7125,77.722,180980.0
2023-04-20 15:05:00,81.25,81.27,81.22,81.25,17450.0,77.722,77.7412,77.6933,77.722,17450.0
2023-04-20 15:10:00,81.25,81.25,81.09,81.1,127710.0,77.722,77.722,77.569,77.5785,127710.0
2023-04-20 15:15:00,81.1,81.1,81.05,81.09,81502.0,77.5785,77.5785,77.5307,77.569,81502.0
2023-04-20 15:20:00,81.09,81.19,81.07,81.18,29830.0,77.569,77.6646,77.5498,77.6551,29830.0
2023-04-20 15:25:00,81.18,81.23,81.11,81.12,68426.0,77.6551,77.7029,77.5881,77.5977,68426.0
2023-04-20 15:30:00,81.12,81.24,81.11,81.22,40857.0,77.5977,77.7125,77.5881,77.6933,40857.0
2023-04-20 15:35:00,81.21,81.23,81.11,81.22,61411.0,77.6838,77.7029,77.5881,77.6933,61411.0
2023-04-20 15:40:00,81.22,81.22,81.14,81.15,77364.0,77.6933,77.6933,77.6168,77.6264,77364.0
2023-04-20 15:45:00,81.15,81.19,81.11,81.19,48890.0,77.6264,77.6646,77.5881,77.6646,48890.0
2023-04-20 15:50:00,81.18,81.33,81.12,81.33,195093.0,77.6551,77.7986,77.5977,77.7986,195093.0
2023-04-20 15:55:00,81.33,81.44,81.33,81.44,301029.0,77.7986,77.9038,77.7986,77.9038,301029.0
2023-04-21 09:30:00,81.1,81.19,80.91,80.96,188285.0,77.5785,77.6646,77.3968,77.4446,188285.0
2023-04-21 09:35:00,80.97,81.06,80.86,80.87,87657.0,77.4542,77.5403,77.349,77.3585,87657.0
2023-04-21 09:40:00,80.88,80.9,80.78,80.8,59601.0,77.3681,77.3872,77.2724,77.2916,59601.0
2023-04-21 09:45:00,80.81,80.9,80.73,80.9,62093.0,77.3011,77.3872,77.2246,77.3872,62093.0
2023-04-21 09:50:00,80.9,80.9,80.75,80.81,108029.0,77.3872,77.3872,77.2437,77.3011,108029.0
2023-04-21 09:55:00,80.81,80.87,80.76,80.81,66973.0,77.3011,77.3585,77.2533,77.3011,66973.0
2023-04-21 10:00:00,80.8,80.81,80.64,80.75,120773.0,77.2916,77.3011,77.1385,77.2437,120773.0
2023-04-21 10:05:00,80.75,80.83,80.71,80.74,50076.0,77.2437,77.3203,77.2055,77.2342,50076.0
2023-04-21 10:10:00,80.74,80.88,80.7,80.86,49221.0,77.2342,77.3681,77.1959,77.349,49221.0
2023-04-21 10:15:00,80.86,80.9,80.79,80.89,65629.0,77.349,77.3872,77.282,77.3777,65629.0
2023-04-21 10:20:00,80.9,80.94,80.83,80.85,34224.0,77.3872,77.4255,77.3203,77.3394,34224.0
2023-04-21 10:25:00,80.86,80.94,80.86,80.88,25930.0,77.349,77.4255,77.349,77.3681,25930.0
2023-04-21 10:30:00,80.88,80.91,80.81,80.82,33990.0,77.3681,77.3968,77.3011,77.3107,33990.0
2023-04-21 10:35:00,80.82,80.82,80.62,80.63,40094.0,77.3107,77.3107,77.1194,77.1289,40094.0
2023-04-21 10:40:00,80.63,80.63,80.31,80.33,53488.0,77.1289,77.1289,76.8228,76.842,53488.0
2023-04-21 10:45:00,80.33,80.47,80.25,80.47,72929.0,76.842,76.9759,76.7654,76.9759,72929.0
2023-04-21 10:50:00,80.46,80.47,80.36,80.41,34731.0,76.9663,76.9759,76.8707,76.9185,34731.0
2023-04-21 10:55:00,80.41,80.45,80.35,80.4,45735.0,76.9185,76.9568,76.8611,76.9089,45735.0
2023-04-21 11:00:00,80.4,80.56,80.35,80.55,43130.0,76.9089,77.062,76.8611,77.0524,43130.0
2023-04-21 11:05:00,80.54,80.58,80.51,80.52,26792.0,77.0429,77.0811,77.0142,77.0237,26792.0
2023-04-21 11:10:00,80.51,80.55,80.46,80.49,20856.0,77.0142,77.0524,76.9663,76.995,20856.0
2023-04-21 11:15:00,80.48,80.51,80.44,80.49,92631.0,76.9855,77.0142,76.9472,76.995,92631.0
2023-04-21 11:20:00,80.48,80.5,80.45,80.47,20968.0,76.9855,77.0046,76.9568,76.9759,20968.0
2023-04-21 11:25:00,80.47,80.48,80.38,80.45,23384.0,76.9759,76.9855,76.8898,76.9568,23384.0
2023-04-21 11:30:00,80.44,80.52,80.42,80.52,33182.0,76.9472,77.0237,76.9281,77.0237,33182.0
2023-04-21 11:35:00,80.52,80.52,80.37,80.37,74890.0,77.0237,77.0237,76.8802,76.8802,74890.0
2023-04-21 11:40:00,80.37,80.48,80.37,80.41,62506.0,76.8802,76.9855,76.8802,76.9185,62506.0
2023-04-21 11:45:00,80.41,80.44,80.28,80.28,26527.0,76.9185,76.9472,76.7941,76.7941,26527.0
2023-04-21 11:50:00,80.28,80.39,80.27,80.38,15381.0,76.7941,76.8994,76.7846,76.8898,15381.0
2023-04-21 11:55:00,80.38,80.48,80.38,80.46,17775.0,76.8898,76.9855,76.8898,76.9663,17775.0
2023-04-21 12:00:00,80.45,80.49,80.41,80.44,31112.0,76.9568,76.995,76.9185,76.9472,31112.0
2023-04-21 12:05:00,80.44,80.5,80.39,80.4,109238.0,76.9472,77.0046,76.8994,76.9089,109238.0
2023-04-21 12:10:00,80.39,80.45,80.36,80.39,39539.0,76.8994,76.9568,76.8707,76.8994,39539.0
2023-04-21 12:15:00,80.4,80.42,80.39,80.41,29955.0,76.9089,76.9281,76.8994,76.9185,29955.0
2023-04-21 12:20:00,80.42,80.43,80.33,80.4,37653.0,76.9281,76.9376,76.842,76.9089,37653.0
2023-04-21 12:25:00,80.39,80.44,80.34,80.35,23316.0,76.8994,76.9472,76.8515,76.8611,23316.0
2023-04-21 12:30:00,80.35,80.37,80.32,80.34,16571.0,76.8611,76.8802,76.8324,76.8515,16571.0
2023-04-21 12:35:00,80.35,80.38,80.31,80.31,18884.0,76.8611,76.8898,76.8228,76.8228,18884.0
2023-04-21 12:40:00,80.31,80.35,80.29,80.35,56205.0,76.8228,76.8611,76.8037,76.8611,56205.0
2023-04-21 12:45:00,80.36,80.4,80.34,80.35,27174.0,76.8707,76.9089,76.8515,76.8611,27174.0
2023-04-21 12:50:00,80.34,80.43,80.33,80.4,57234.0,76.8515,76.9376,76.842,76.9089,57234.0
2023-04-21 12:55:00,80.4,80.44,80.39,80.42,49180.0,76.9089,76.9472,76.8994,76.9281,49180.0
2023-04-21 13:00:00,80.42,80.49,80.4,80.43,51558.0,76.9281,76.995,76.9089,76.9376,51558.0
2023-04-21 13:05:00,80.43,80.5,80.43,80.5,16496.0,76.9376,77.0046,76.9376,77.0046,16496.0
2023-04-21 13:10:00,80.51,80.52,80.47,80.51,24500.0,77.0142,77.0237,76.9759,77.0142,24500.0
2023-04-21 13:15:00,80.51,80.51,80.43,80.44,38543.0,77.0142,77.0142,76.9376,76.9472,38543.0
2023-04-21 13:20:00,80.44,80.47,80.42,80.43,12286.0,76.9472,76.9759,76.9281,76.9376,12286.0
2023-04-21 13:25:00,80.43,80.46,80.43,80.46,61065.0,76.9376,76.9663,76.9376,76.9663,61065.0
2023-04-21 13:30:00,80.48,80.54,80.46,80.51,25222.0,76.9855,77.0429,76.9663,77.0142,25222.0
2023-04-21 13:35:00,80.51,80.57,80.51,80.56,32510.0,77.0142,77.0716,77.0142,77.062,32510.0
2023-04-21 13:40:00,80.57,80.66,80.56,80.64,25166.0,77.0716,77.1576,77.062,77.1385,25166.0
2023-04-21 13:45:00,80.64,80.68,80.64,80.67,15881.0,77.1385,77.1768,77.1385,77.1672,15881.0
2023-04-21 13:50:00,80.67,80.7,80.66,80.69,15762.0,77.1672,77.1959,77.1576,77.1863,15762.0
2023-04-21 13:55:00,80.7,80.73,80.65,80.69,38933.0,77.1959,77.2246,77.1481,77.1863,38933.0
2023-04-21 14:00:00,80.68,80.75,80.68,80.73,10505.0,77.1768,77.2437,77.1768,77.2246,10505.0
2023-04-21 14:05:00,80.72,80.73,80.7,80.7,11362.0,77.215,77.2246,77.1959,77.1959,11362.0
2023-04-21 14:10:00,80.7,80.75,80.7,80.74,29361.0,77.1959,77.2437,77.1959,77.2342,29361.0
2023-04-21 14:15:00,80.74,80.75,80.67,80.67,31639.0,77.2342,77.2437,77.1672,77.1672,31639.0
2023-04-21 14:20:00,80.68,80.7,80.63,80.64,28132.0,77.1768,77.1959,77.1289,77.1385,28132.0
2023-04-21 14:25:00,80.63,80.7,80.61,80.67,35466.0,77.1289,77.1959,77.1098,77.1672,35466.0
2023-04-21 14:30:00,80.66,80.69,80.57,80.59,64962.0,77.1576,77.1863,77.0716,77.0907,64962.0
2023-04-21 14:35:00,80.59,80.61,80.56,80.58,52994.0,77.0907,77.1098,77.062,77.0811,52994.0
2023-04-21 14:40:00,80.59,80.61,80.56,80.57,55894.0,77.0907,77.1098,77.062,77.0716,55894.0
2023-04-21 14:45:00,80.58,80.61,80.53,80.6,78604.0,77.0811,77.1098,77.0333,77.1003,78604.0
2023-04-21 14:50:00,80.61,80.64,80.59,80.62,41201.0,77.1098,77.1385,77.0907,77.1194,41201.0
2023-04-21 14:55:00,80.61,80.65,80.59,80.64,59870.0,77.1098,77.1481,77.0907,77.1385,59870.0
2023-04-21 15:00:00,80.63,80.66,80.57,80.58,51353.0,77.1289,77.1576,77.0716,77.0811,51353.0
2023-04-21 15:05:00,80.58,80.6,80.51,80.6,35301.0,77.0811,77.1003,77.0142,77.1003,35301.0
2023-04-21 15:10:00,80.59,80.61,80.54,80.55,31455.0,77.0907,77.1098,77.0429,77.0524,31455.0
2023-04-21 15:15:00,80.54,80.55,80.5,80.54,86766.0,77.0429,77.0524,77.0046,77.0429,86766.0
2023-04-21 15:20:00,80.54,80.59,80.54,80.59,32925.0,77.0429,77.0907,77.0429,77.0907,32925.0
2023-04-21 15:25:00,80.58,80.6,80.53,80.55,95346.0,77.0811,77.1003,77.0333,77.0524,95346.0
2023-04-21 15:30:00,80.56,80.62,80.54,80.57,671644.0,77.062,77.1194,77.0429,77.0716,671644.0
2023-04-21 15:35:00,80.57,80.61,80.56,80.57,52593.0,77.0716,77.1098,77.062,77.0716,52593.0
2023-04-21 15:40:00,80.56,80.61,80.53,80.55,146370.0,77.062,77.1098,77.0333,77.0524,146370.0
2023-04-21 15:45:00,80.55,80.61,80.51,80.57,146483.0,77.0524,77.1098,77.0142,77.0716,146483.0
2023-04-21 15:50:00,80.58,80.69,80.58,80.69,176713.0,77.0811,77.1863,77.0811,77.1863,176713.0
2023-04-21 15:55:00,80.69,80.76,80.68,80.69,282708.0,77.1863,77.2533,77.1768,77.1863,282708.0
2023-04-24 09:30:00,80.83,81.07,80.82,81.03,94945.0,77.3203,77.5498,77.3107,77.5116,94945.0
2023-04-24 09:35:00,81.04,81.04,80.8,80.8,95907.0,77.5211,77.5211,77.2916,77.2916,95907.0
2023-04-24 09:40:00,80.79,80.88,80.73,80.81,86463.0,77.282,77.3681,77.2246,77.3011,86463.0
2023-04-24 09:45:00,80.82,80.89,80.8,80.81,79464.0,77.3107,77.3777,77.2916,77.3011,79464.0
2023-04-24 09:50:00,80.81,80.89,80.76,80.79,114887.0,77.3011,77.3777,77.2533,77.282,114887.0
2023-04-24 09:55:00,80.8,80.87,80.79,80.86,79346.0,77.2916,77.3585,77.282,77.349,79346.0
2023-04-24 10:00:00,80.86,80.92,80.85,80.88,85516.0,77.349,77.4064,77.3394,77.3681,85516.0
2023-04-24 10:05:00,80.87,80.91,80.84,80.89,45399.0,77.3585,77.3968,77.3298,77.3777,45399.0
2023-04-24 10:10:00,80.88,81.06,80.88,81.05,49318.0,77.3681,77.5403,77.3681,77.5307,49318.0
2023-04-24 10:15:00,81.05,81.06,81.0,81.01,31944.0,77.5307,77.5403,77.4829,77.4924,31944.0
2023-04-24 10:20:00,81.02,81.04,80.97,81.03,17647.0,77.502,77.5211,77.4542,77.5116,17647.0
2023-04-24 10:25:00,81.02,81.05,80.97,81.05,25212.0,77.502,77.5307,77.4542,77.5307,25212.0
2023-04-24 10:30:00,81.06,81.11,81.06,81.09,27192.0,77.5403,77.5881,77.5403,77.569,27192.0
2023-04-24 10:35:00,81.08,81.09,80.99,81.02,33928.0,77.5594,77.569,77.4733,77.502,33928.0
2023-04-24 10:40:00,81.02,81.05,80.92,80.94,33679.0,77.502,77.5307,77.4064,77.4255,33679.0
2023-04-24 10:45:00,80.93,81.02,80.9,81.01,91169.0,77.4159,77.502,77.3872,77.4924,91169.0
2023-04-24 10:50:00,81.01,81.03,80.98,80.98,12556.0,77.4924,77.5116,77.4638,77.4638,12556.0
2023-04-24 10:55:00,80.98,80.98,80.85,80.85,22359.0,77.4638,77.4638,77.3394,77.3394,22359.0
2023-04-24 11:00:00,80.85,80.88,80.82,80.84,34812.0,77.3394,77.3681,77.3107,77.3298,34812.0
2023-04-24 11:05:00,80.84,80.87,80.78,80.79,16687.0,77.3298,77.3585,77.2724,77.282,16687.0
2023-04-24 11:10:00,80.79,80.84,80.79,80.82,19554.0,77.282,77.3298,77.282,77.3107,19554.0
2023-04-24 11:15:00,80.81,80.86,80.8,80.85,23039.0,77.3011,77.349,77.2916,77.3394,23039.0
2023-04-24 11:20:00,80.84,80.85,80.82,80.83,8885.0,77.3298,77.3394,77.3107,77.3203,8885.0
2023-04-24 11:25:00,80.82,80.87,80.81,80.86,38432.0,77.3107,77.3585,77.3011,77.349,38432.0
2023-04-24 11:30:00,80.87,80.94,80.86,80.93,52095.0,77.3585,77.4255,77.349,77.4159,52095.0
2023-04-24 11:35:00,80.94,80.96,80.91,80.91,90496.0,77.4255,77.4446,77.3968,77.3968,90496.0
2023-04-24 11:40:00,80.91,80.93,80.83,80.86,21165.0,77.3968,77.4159,77.3203,77.349,21165.0
2023-04-24 11:45:00,80.86,80.89,80.84,80.89,17177.0,77.349,77.3777,77.3298,77.3777,17177.0
2023-04-24 11:50:00,80.89,80.9,80.82,80.83,56528.0,77.3777,77.3872,77.3107,77.3203,56528.0
2023-04-24 11:55:00,80.82,80.83,80.8,80.81,28741.0,77.3107,77.3203,77.2916,77.3011,28741.0
2023-04-24 12:00:00,80.8,80.89,80.8,80.89,14333.0,77.2916,77.3777,77.2916,77.3777,14333.0
2023-04-24 12:05:00,80.88,80.94,80.88,80.91,31482.0,77.3681,77.4255,77.3681,77.3968,31482.0
2023-04-24 12:10:00,80.9,80.91,80.85,80.9,26517.0,77.3872,77.3968,77.3394,77.3872,26517.0
2023-04-24 12:15:00,80.89,80.89,80.83,80.86,41162.0,77.3777,77.3777,77.3203,77.349,41162.0
2023-04-24 12:20:00,80.87,80.92,80.87,80.92,23935.0,77.3585,77.4064,77.3585,77.4064,23935.0
2023-04-24 12:25:00,80.92,80.95,80.91,80.95,20992.0,77.4064,77.4351,77.3968,77.4351,20992.0
2023-04-24 12:30:00,80.94,80.97,80.93,80.96,19731.0,77.4255,77.4542,77.4159,77.4446,19731.0
2023-04-24 12:35:00,80.97,81.01,80.96,81.01,30640.0,77.4542,77.4924,77.4446,77.4924,30640.0
2023-04-24 12:40:00,81.01,81.06,80.99,81.01,34550.0,77.4924,77.5403,77.4733,77.4924,34550.0
2023-04-24 12:45:00,81.01,81.03,80.99,81.02,29475.0,77.4924,77.5116,77.4733,77.502,29475.0
2023-04-24 12:50:00,81.02,81.03,81.01,81.01,22876.0,77.502,77.5116,77.4924,77.4924,22876.0
2023-04-24 12:55:00,81.01,81.02,81.0,81.01,11789.0,77.4924,77.502,77.4829,77.4924,11789.0
2023-04-24 13:00:00,81.02,81.02,80.98,81.02,15119.0,77.502,77.502,77.4638,77.502,15119.0
2023-04-24 13:05:00,81.01,81.01,80.96,80.97,15453.0,77.4924,77.4924,77.4446,77.4542,15453.0
2023-04-24 13:10:00,80.97,80.99,80.96,80.98,11620.0,77.4542,77.4733,77.4446,77.4638,11620.0
2023-04-24 13:15:00,80.98,80.98,80.94,80.95,21443.0,77.4638,77.4638,77.4255,77.4351,21443.0
2023-04-24 13:20:00,80.96,80.98,80.94,80.97,41884.0,77.4446,77.4638,77.4255,77.4542,41884.0
2023-04-24 13:25:00,80.96,81.01,80.96,81.01,23458.0,77.4446,77.4924,77.4446,77.4924,23458.0
2023-04-24 13:30:00,81.01,81.02,80.98,80.98,16463.0,77.4924,77.502,77.4638,77.4638,16463.0
2023-04-24 13:35:00,80.98,81.02,80.98,81.0,10341.0,77.4638,77.502,77.4638,77.4829,10341.0
2023-04-24 13:40:00,81.0,81.05,81.0,81.03,149878.0,77.4829,77.5307,77.4829,77.5116,149878.0
2023-04-24 13:45:00,81.03,81.05,80.99,81.05,15718.0,77.5116,77.5307,77.4733,77.5307,15718.0
2023-04-24 13:50:00,81.05,81.07,81.03,81.06,30721.0,77.5307,77.5498,77.5116,77.5403,30721.0
2023-04-24 13:55:00,81.06,81.07,81.04,81.04,51495.0,77.5403,77.5498,77.5211,77.5211,51495.0
2023-04-24 14:00:00,81.04,81.08,81.04,81.06,38183.0,77.5211,77.5594,77.5211,77.5403,38183.0
2023-04-24 14:05:00,81.05,81.06,80.99,81.01,52897.0,77.5307,77.5403,77.4733,77.4924,52897.0
2023-04-24 14:10:00,81.0,81.04,81.0,81.01,22720.0,77.4829,77.5211,77.4829,77.4924,22720.0
2023-04-24 14:15:00,81.01,81.03,80.97,81.0,45576.0,77.4924,77.5116,77.4542,77.4829,45576.0
2023-04-24 14:20:00,80.99,81.01,80.97,80.98,20565.0,77.4733,77.4924,77.4542,77.4638,20565.0
2023-04-24 14:25:00,80.98,81.02,80.97,81.0,18434.0,77.4638,77.502,77.4542,77.4829,18434.0
2023-04-24 14:30:00,81.01,81.04,81.0,81.03,26465.0,77.4924,77.5211,77.4829,77.5116,26465.0
2023-04-24 14:35:00,81.04,81.07,81.0,81.01,34318.0,77.5211,77.5498,77.4829,77.4924,34318.0
2023-04-24 14:40:00,81.01,81.04,81.01,81.02,25040.0,77.4924,77.5211,77.4924,77.502,25040.0
2023-04-24 14:45:00,81.01,81.04,80.99,81.04,24984.0,77.4924,77.5211,77.4733,77.5211,24984.0
2023-04-24 14:50:00,81.04,81.07,81.03,81.04,23798.0,77.5211,77.5498,77.5116,77.5211,23798.0
2023-04-24 14:55:00,81.04,81.06,81.03,81.05,29536.0,77.5211,77.5403,77.5116,77.5307,29536.0
2023-04-24 15:00:00,81.06,81.1,81.06,81.1,37433.0,77.5403,77.5785,77.5403,77.5785,37433.0
2023-04-24 15:05:00,81.11,81.12,81.06,81.12,24454.0,77.5881,77.5977,77.5403,77.5977,24454.0
2023-04-24 15:10:00,81.11,81.19,81.11,81.19,26397.0,77.5881,77.6646,77.5881,77.6646,26397.0
2023-04-24 15:15:00,81.19,81.19,81.12,81.14,28539.0,77.6646,77.6646,77.5977,77.6168,28539.0
2023-04-24 15:20:00,81.15,81.17,81.13,81.15,34644.0,77.6264,77.6455,77.6072,77.6264,34644.0
2023-04-24 15:25:00,81.15,81.19,81.14,81.17,61094.0,77.6264,77.6646,77.6168,77.6455,61094.0
2023-04-24 15:30:00,81.16,81.2,81.14,81.14,50973.0,77.6359,77.6742,77.6168,77.6168,50973.0
2023-04-24 15:35:00,81.14,81.17,81.09,81.11,26297.0,77.6168,77.6455,77.569,77.5881,26297.0
2023-04-24 15:40:00,81.11,81.15,81.09,81.15,46332.0,77.5881,77.6264,77.569,77.6264,46332.0
2023-04-24 15:45:00,81.15,81.21,81.14,81.21,39856.0,77.6264,77.6838,77.6168,77.6838,39856.0
2023-04-24 15:50:00,81.2,81.21,81.12,81.18,161608.0,77.6742,77.6838,77.5977,77.6551,161608.0
2023-04-24 15:55:00,81.18,81.27,81.16,81.26,254826.0,77.6551,77.7412,77.6359,77.7316,254826.0
2023-04-25 09:30:00,80.4,80.48,80.16,80.25,247119.0,76.9089,76.9855,76.6794,76.7654,247119.0
2023-04-25 09:35:00,80.22,80.27,80.18,80.25,92208.0,76.7368,76.7846,76.6985,76.7654,92208.0
2023-04-25 09:40:00,80.24,80.39,80.23,80.29,118296.0,76.7559,76.8994,76.7463,76.8037,118296.0
2023-04-25 09:45:00,80.28,80.28,80.05,80.14,136298.0,76.7941,76.7941,76.5741,76.6602,136298.0
2023-04-25 09:50:00,80.14,80.18,80.09,80.15,91446.0,76.6602,76.6985,76.6124,76.6698,91446.0
2023-04-25 09:55:00,80.14,80.2,80.13,80.14,57171.0,76.6602,76.7176,76.6507,76.6602,57171.0
2023-04-25 10:00:00,80.13,80.28,80.11,80.15,82912.0,76.6507,76.7941,76.6315,76.6698,82912.0
2023-04-25 10:05:00,80.15,80.25,80.09,80.11,60745.0,76.6698,76.7654,76.6124,76.6315,60745.0
2023-04-25 10:10:00,80.09,80.09,79.94,80.02,78570.0,76.6124,76.6124,76.4689,76.5454,78570.0
2023-04-25 10:15:00,80.02,80.04,79.95,80.0,61418.0,76.5454,76.5646,76.4785,76.5263,61418.0
2023-04-25 10:20:00,80.0,80.0,79.88,79.9,80229.0,76.5263,76.5263,76.4115,76.4306,80229.0
2023-04-25 10:25:00,79.9,79.98,79.89,79.91,65715.0,76.4306,76.5072,76.4211,76.4402,65715.0
2023-04-25 10:30:00,79.91,79.92,79.81,79.84,59681.0,76.4402,76.4498,76.3446,76.3733,59681.0
2023-04-25 10:35:00,79.83,79.88,79.78,79.81,60582.0,76.3637,76.4115,76.3159,76.3446,60582.0
2023-04-25 10:40:00,79.81,79.82,79.75,79.76,52852.0,76.3446,76.3541,76.2872,76.2967,52852.0
2023-04-25 10:45:00,79.77,79.88,79.75,79.88,41584.0,76.3063,76.4115,76.2872,76.4115,41584.0
2023-04-25 10:50:00,79.88,79.98,79.87,79.94,37951.0,76.4115,76.5072,76.4019,76.4689,37951.0
2023-04-25 10:55:00,79.94,80.02,79.94,79.95,61797.0,76.4689,76.5454,76.4689,76.4785,61797.0
2023-04-25 11:00:00,79.95,80.0,79.93,79.96,89053.0,76.4785,76.5263,76.4593,76.488,89053.0
2023-04-25 11:05:00,79.97,80.02,79.96,80.0,27102.0,76.4976,76.5454,76.488,76.5263,27102.0
2023-04-25 11:10:00,80.0,80.05,79.99,80.02,30674.0,76.5263,76.5741,76.5167,76.5454,30674.0
2023-04-25 11:15:00,80.02,80.03,79.97,80.03,21207.0,76.5454,76.555,76.4976,76.555,21207.0
2023-04-25 11:20:00,80.03,80.05,79.94,79.96,90219.0,76.555,76.5741,76.4689,76.488,90219.0
2023-04-25 11:25:00,79.96,80.01,79.94,79.94,67021.0,76.488,76.5359,76.4689,76.4689,67021.0
2023-04-25 11:30:00,79.93,79.94,79.89,79.89,49737.0,76.4593,76.4689,76.4211,76.4211,49737.0
2023-04-25 11:35:00,79.9,79.91,79.85,79.87,34824.0,76.4306,76.4402,76.3828,76.4019,34824.0
2023-04-25 11:40:00,79.87,79.89,79.78,79.89,54421.0,76.4019,76.4211,76.3159,76.4211,54421.0
2023-04-25 11:45:00,79.89,79.93,79.84,79.85,46219.0,76.4211,76.4593,76.3733,76.3828,46219.0
2023-04-25 11:50:00,79.84,79.85,79.77,79.83,33299.0,76.3733,76.3828,76.3063,76.3637,33299.0
2023-04-25 11:55:00,79.83,79.87,79.81,79.83,20309.0,76.3637,76.4019,76.3446,76.3637,20309.0
2023-04-25 12:00:00,79.84,79.9,79.81,79.82,34143.0,76.3733,76.4306,76.3446,76.3541,34143.0
2023-04-25 12:05:00,79.83,79.88,79.83,79.87,23973.0,76.3637,76.4115,76.3637,76.4019,23973.0
2023-04-25 12:10:00,79.88,79.88,79.81,79.85,43496.0,76.4115,76.4115,76.3446,76.3828,43496.0
2023-04-25 12:15:00,79.84,79.92,79.84,79.92,17955.0,76.3733,76.4498,76.3733,76.4498,17955.0
2023-04-25 12:20:00,79.92,79.98,79.91,79.95,33813.0,76.4498,76.5072,76.4402,76.4785,33813.0
2023-04-25 12:25:00,79.96,79.96,79.91,79.94,42283.0,76.488,76.488,76.4402,76.4689,42283.0
2023-04-25 12:30:00,79.93,79.95,79.9,79.91,21944.0,76.4593,76.4785,76.4306,76.4402,21944.0
2023-04-25 12:35:00,79.92,79.98,79.91,79.97,34505.0,76.4498,76.5072,76.4402,76.4976,34505.0
2023-04-25 12:40:00,79.97,80.12,79.96,80.11,38428.0,76.4976,76.6411,76.488,76.6315,38428.0
2023-04-25 12:45:00,80.11,80.11,80.03,80.04,13875.0,76.6315,76.6315,76.555,76.5646,13875.0
2023-04-25 12:50:00,80.04,80.05,80.0,80.0,22622.0,76.5646,76.5741,76.5263,76.5263,22622.0
2023-04-25 12:55:00,79.99,80.03,79.98,80.0,15950.0,76.5167,76.555,76.5072,76.5263,15950.0
2023-04-25 13:00:00,80.0,80.05,79.99,80.02,18489.0,76.5263,76.5741,76.5167,76.5454,18489.0
2023-04-25 13:05:00,80.02,80.02,79.89,79.89,23806.0,76.5454,76.5454,76.4211,76.4211,23806.0
2023-04-25 13:10:00,79.89,79.91,79.77,79.77,18259.0,76.4211,76.4402,76.3063,76.3063,18259.0
2023-04-25 13:15:00,79.77,79.77,79.62,79.68,56725.0,76.3063,76.3063,76.1628,76.2202,56725.0
2023-04-25 13:20:00,79.67,79.73,79.62,79.67,62967.0,76.2106,76.268,76.1628,76.2106,62967.0
2023-04-25 13:25:00,79.67,79.74,79.64,79.73,90824.0,76.2106,76.2776,76.1819,76.268,90824.0
2023-04-25 13:30:00,79.73,79.75,79.67,79.74,38304.0,76.268,76.2872,76.2106,76.2776,38304.0
2023-04-25 13:35:00,79.73,79.78,79.72,79.75,23300.0,76.268,76.3159,76.2585,76.2872,23300.0
2023-04-25 13:40:00,79.75,79.79,79.72,79.75,91604.0,76.2872,76.3254,76.2585,76.2872,91604.0
2023-04-25 13:45:00,79.76,79.77,79.64,79.67,66256.0,76.2967,76.3063,76.1819,76.2106,66256.0
2023-04-25 13:50:00,79.65,79.66,79.6,79.63,43736.0,76.1915,76.2011,76.1437,76.1724,43736.0
2023-04-25 13:55:00,79.63,79.7,79.63,79.67,24545.0,76.1724,76.2393,76.1724,76.2106,24545.0
2023-04-25 14:00:00,79.67,79.7,79.6,79.61,14933.0,76.2106,76.2393,76.1437,76.1532,14933.0
2023-04-25 14:05:00,79.62,79.7,79.61,79.62,15481.0,76.1628,76.2393,76.1532,76.1628,15481.0
2023-04-25 14:10:00,79.63,79.68,79.63,79.67,53882.0,76.1724,76.2202,76.1724,76.2106,53882.0
2023-04-25 14:15:00,79.67,79.72,79.61,79.63,45878.0,76.2106,76.2585,76.1532,76.1724,45878.0
2023-04-25 14:20:00,79.63,79.67,79.58,79.6,250230.0,76.1724,76.2106,76.1245,76.1437,250230.0
2023-04-25 14:25:00,79.61,79.64,79.57,79.64,248330.0,76.1532,76.1819,76.115,76.1819,248330.0
2023-04-25 14:30:00,79.64,79.67,79.62,79.64,44194.0,76.1819,76.2106,76.1628,76.1819,44194.0
2023-04-25 14:35:00,79.64,79.69,79.64,79.67,30847.0,76.1819,76.2298,76.1819,76.2106,30847.0
2023-04-25 14:40:00,79.66,79.66,79.55,79.56,32879.0,76.2011,76.2011,76.0958,76.1054,32879.0
2023-04-25 14:45:00,79.56,79.61,79.54,79.61,46947.0,76.1054,76.1532,76.0863,76.1532,46947.0
2023-04-25 14:50:00,79.62,79.65,79.54,79.55,23477.0,76.1628,76.1915,76.0863,76.0958,23477.0
2023-04-25 14:55:00,79.55,79.56,79.51,79.53,23052.0,76.0958,76.1054,76.0576,76.0767,23052.0
2023-04-25 15:00:00,79.52,79.59,79.51,79.52,41030.0,76.0671,76.1341,76.0576,76.0671,41030.0
2023-04-25 15:05:00,79.51,79.59,79.51,79.57,64227.0,76.0576,76.1341,76.0576,76.115,64227.0
2023-04-25 15:10:00,79.57,79.68,79.57,79.68,48301.0,76.115,76.2202,76.115,76.2202,48301.0
2023-04-25 15:15:00,79.69,79.74,79.68,79.72,52817.0,76.2298,76.2776,76.2202,76.2585,52817.0
2023-04-25 15:20:00,79.72,79.79,79.72,79.78,51486.0,76.2585,76.3254,76.2585,76.3159,51486.0
2023-04-25 15:25:00,79.78,79.79,79.68,79.71,68512.0,76.3159,76.3254,76.2202,76.2489,68512.0
2023-04-25 15:30:00,79.71,79.74,79.67,79.68,51702.0,76.2489,76.2776,76.2106,76.2202,51702.0
2023-04-25 15:35:00,79.67,79.68,79.61,79.63,63813.0,76.2106,76.2202,76.1532,76.1724,63813.0
2023-04-25 15:40:00,79.64,79.66,79.54,79.57,104924.0,76.1819,76.2011,76.0863,76.115,104924.0
2023-04-25 15:45:00,79.57,79.62,79.5,79.51,86845.0,76.115,76.1628,76.048,76.0576,86845.0
2023-04-25 15:50:00,79.51,79.56,79.46,79.52,157890.0,76.0576,76.1054,76.0098,76.0671,157890.0
2023-04-25 15:55:00,79.52,79.52,79.45,79.51,331243.0,76.0671,76.0671,76.0002,76.0576,331243.0
2023-04-26 09:30:00,79.17,79.38,79.16,79.29,275154.0,75.7323,75.9332,75.7228,75.8471,275154.0
2023-04-26 09:35:00,79.29,79.37,79.22,79.35,201423.0,75.8471,75.9237,75.7802,75.9045,201423.0
2023-04-26 09:40:00,79.34,79.35,79.27,79.32,123836.0,75.895,75.9045,75.828,75.8758,123836.0
2023-04-26 09:45:00,79.32,79.39,79.26,79.36,72345.0,75.8758,75.9428,75.8184,75.9141,72345.0
2023-04-26 09:50:00,79.35,79.44,79.19,79.23,58777.0,75.9045,75.9906,75.7515,75.7897,58777.0
2023-04-26 09:55:00,79.21,79.22,79.08,79.12,59556.0,75.7706,75.7802,75.6463,75.6845,59556.0
2023-04-26 10:00:00,79.12,79.22,79.06,79.22,90233.0,75.6845,75.7802,75.6271,75.7802,90233.0
2023-04-26 10:05:00,79.21,79.28,79.13,79.16,91269.0,75.7706,75.8376,75.6941,75.7228,91269.0
2023-04-26 10:10:00,79.17,79.19,79.08,79.08,195549.0,75.7323,75.7515,75.6463,75.6463,195549.0
2023-04-26 10:15:00,79.08,79.15,78.92,78.97,106332.0,75.6463,75.7132,75.4932,75.541,106332.0
2023-04-26 10:20:00,78.96,79.01,78.9,78.92,102258.0,75.5315,75.5793,75.4741,75.4932,102258.0
2023-04-26 10:25:00,78.92,79.0,78.91,79.0,24563.0,75.4932,75.5697,75.4836,75.5697,24563.0
2023-04-26 10:30:00,78.99,79.09,78.99,79.02,38888.0,75.5602,75.6558,75.5602,75.5889,38888.0
2023-04-26 10:35:00,79.01,79.14,79.01,79.1,111923.0,75.5793,75.7036,75.5793,75.6654,111923.0
2023-04-26 10:40:00,79.09,79.1,79.03,79.08,61334.0,75.6558,75.6654,75.5984,75.6463,61334.0
2023-04-26 10:45:00,79.08,79.1,78.98,79.0,33582.0,75.6463,75.6654,75.5506,75.5697,33582.0
2023-04-26 10:50:00,79.0,79.07,78.98,79.03,32106.0,75.5697,75.6367,75.5506,75.5984,32106.0
2023-04-26 10:55:00,79.02,79.07,79.01,79.05,83724.0,75.5889,75.6367,75.5793,75.6176,83724.0
2023-04-26 11:00:00,79.06,79.13,79.04,79.13,44829.0,75.6271,75.6941,75.608,75.6941,44829.0
2023-04-26 11:05:00,79.13,79.23,79.13,79.17,44308.0,75.6941,75.7897,75.6941,75.7323,44308.0
2023-04-26 11:10:00,79.18,79.18,79.13,79.13,20692.0,75.7419,75.7419,75.6941,75.6941,20692.0
2023-04-26 11:15:00,79.13,79.17,79.12,79.13,25915.0,75.6941,75.7323,75.6845,75.6941,25915.0
2023-04-26 11:20:00,79.13,79.18,79.05,79.08,58516.0,75.6941,75.7419,75.6176,75.6463,58516.0
2023-04-26 11:25:00,79.08,79.08,78.99,79.03,50603.0,75.6463,75.6463,75.5602,75.5984,50603.0
2023-04-26 11:30:00,79.03,79.07,79.02,79.04,24528.0,75.5984,75.6367,75.5889,75.608,24528.0
2023-04-26 11:35:00,79.04,79.04,78.93,78.99,66022.0,75.608,75.608,75.5028,75.5602,66022.0
2023-04-26 11:40:00,78.99,79.06,78.98,79.04,36789.0,75.5602,75.6271,75.5506,75.608,36789.0
2023-04-26 11:45:00,79.05,79.09,79.04,79.07,48634.0,75.6176,75.6558,75.608,75.6367,48634.0
2023-04-26 11:50:00,79.06,79.08,79.02,79.06,32868.0,75.6271,75.6463,75.5889,75.6271,32868.0
2023-04-26 11:55:00,79.06,79.11,79.03,79.04,26185.0,75.6271,75.6749,75.5984,75.608,26185.0
2023-04-26 12:00:00,79.04,79.1,79.03,79.1,61128.0,75.608,75.6654,75.5984,75.6654,61128.0
2023-04-26 12:05:00,79.11,79.14,79.08,79.08,53459.0,75.6749,75.7036,75.6463,75.6463,53459.0
2023-04-26 12:10:00,79.07,79.09,79.03,79.06,32527.0,75.6367,75.6558,75.5984,75.6271,32527.0
2023-04-26 12:15:00,79.05,79.11,78.98,78.98,88002.0,75.6176,75.6749,75.5506,75.5506,88002.0
2023-04-26 12:20:00,78.98,78.99,78.94,78.95,20579.0,75.5506,75.5602,75.5123,75.5219,20579.0
2023-04-26 12:25:00,78.95,78.96,78.9,78.91,14120.0,75.5219,75.5315,75.4741,75.4836,14120.0
2023-04-26 12:30:00,78.91,78.93,78.85,78.85,16440.0,75.4836,75.5028,75.4262,75.4262,16440.0
2023-04-26 12:35:00,78.84,78.94,78.81,78.92,24164.0,75.4167,75.5123,75.388,75.4932,24164.0
2023-04-26 12:40:00,78.92,78.98,78.91,78.98,11921.0,75.4932,75.5506,75.4836,75.5506,11921.0
2023-04-26 12:45:00,78.97,79.0,78.95,78.99,16736.0,75.541,75.5697,75.5219,75.5602,16736.0
2023-04-26 12:50:00,78.98,79.0,78.93,78.98,16990.0,75.5506,75.5697,75.5028,75.5506,16990.0
2023-04-26 12:55:00,78.97,79.01,78.95,78.98,16213.0,75.541,75.5793,75.5219,75.5506,16213.0
2023-04-26 13:00:00,78.98,79.04,78.97,79.03,40939.0,75.5506,75.608,75.541,75.5984,40939.0
2023-04-26 13:05:00,79.04,79.05,78.95,78.99,46406.0,75.608,75.6176,75.5219,75.5602,46406.0
2023-04-26 13:10:00,78.99,78.99,78.95,78.98,13012.0,75.5602,75.5602,75.5219,75.5506,13012.0
2023-04-26 13:15:00,78.98,78.99,78.91,78.94,49171.0,75.5506,75.5602,75.4836,75.5123,49171.0
2023-04-26 13:20:00,78.92,78.92,78.81,78.81,27666.0,75.4932,75.4932,75.388,75.388,27666.0
2023-04-26 13:25:00,78.81,78.82,78.77,78.79,20422.0,75.388,75.3975,75.3497,75.3688,20422.0
2023-04-26 13:30:00,78.8,78.82,78.77,78.81,30354.0,75.3784,75.3975,75.3497,75.388,30354.0
2023-04-26 13:35:00,78.81,78.83,78.77,78.78,19851.0,75.388,75.4071,75.3497,75.3593,19851.0
2023-04-26 13:40:00,78.78,78.82,78.77,78.79,10032.0,75.3593,75.3975,75.3497,75.3688,10032.0
2023-04-26 13:45:00,78.79,78.83,78.74,78.75,19661.0,75.3688,75.4071,75.321,75.3306,19661.0
2023-04-26 13:50:00,78.75,78.75,78.66,78.71,42051.0,75.3306,75.3306,75.2445,75.2923,42051.0
2023-04-26 13:55:00,78.7,78.71,78.63,78.65,30324.0,75.2828,75.2923,75.2158,75.2349,30324.0
2023-04-26 14:00:00,78.66,78.69,78.6,78.6,41568.0,75.2445,75.2732,75.1871,75.1871,41568.0
2023-04-26 14:05:00,78.61,78.61,78.54,78.55,43233.0,75.1967,75.1967,75.1297,75.1393,43233.0
2023-04-26 14:10:00,78.54,78.59,78.51,78.59,34578.0,75.1297,75.1775,75.101,75.1775,34578.0
2023-04-26 14:15:00,78.58,78.58,78.51,78.52,16476.0,75.168,75.168,75.101,75.1106,16476.0
2023-04-26 14:20:00,78.52,78.58,78.49,78.57,48679.0,75.1106,75.168,75.0819,75.1584,48679.0
2023-04-26 14:25:00,78.58,78.64,78.57,78.63,16227.0,75.168,75.2254,75.1584,75.2158,16227.0
2023-04-26 14:30:00,78.62,78.63,78.56,78.56,25058.0,75.2062,75.2158,75.1488,75.1488,25058.0
2023-04-26 14:35:00,78.55,78.56,78.5,78.51,63738.0,75.1393,75.1488,75.0914,75.101,63738.0
2023-04-26 14:40:00,78.5,78.51,78.36,78.38,35630.0,75.0914,75.101,74.9575,74.9766,35630.0
2023-04-26 14:45:00,78.38,78.38,78.31,78.34,44245.0,74.9766,74.9766,74.9097,74.9384,44245.0
2023-04-26 14:50:00,78.33,78.36,78.31,78.33,34570.0,74.9288,74.9575,74.9097,74.9288,34570.0
2023-04-26 14:55:00,78.33,78.42,78.33,78.39,21692.0,74.9288,75.0149,74.9288,74.9862,21692.0
2023-04-26 15:00:00,78.39,78.4,78.33,78.35,18547.0,74.9862,74.9958,74.9288,74.9479,18547.0
2023-04-26 15:05:00,78.35,78.44,78.35,78.42,21549.0,74.9479,75.034,74.9479,75.0149,21549.0
2023-04-26 15:10:00,78.42,78.51,78.41,78.45,39340.0,75.0149,75.101,75.0053,75.0436,39340.0
2023-04-26 15:15:00,78.44,78.44,78.34,78.34,27605.0,75.034,75.034,74.9384,74.9384,27605.0
2023-04-26 15:20:00,78.33,78.35,78.29,78.3,38794.0,74.9288,74.9479,74.8906,74.9001,38794.0
2023-04-26 15:25:00,78.3,78.38,78.28,78.37,42788.0,74.9001,74.9766,74.881,74.9671,42788.0
2023-04-26 15:30:00,78.38,78.46,78.37,78.44,381557.0,74.9766,75.0532,74.9671,75.034,381557.0
2023-04-26 15:35:00,78.43,78.45,78.37,78.42,73991.0,75.0245,75.0436,74.9671,75.0149,73991.0
2023-04-26 15:40:00,78.42,78.44,78.36,78.39,72001.0,75.0149,75.034,74.9575,74.9862,72001.0
2023-04-26 15:45:00,78.39,78.44,78.36,78.43,104784.0,74.9862,75.034,74.9575,75.0245,104784.0
2023-04-26 15:50:00,78.42,78.51,78.38,78.48,208304.0,75.0149,75.101,74.9766,75.0723,208304.0
2023-04-26 15:55:00,78.48,78.65,78.48,78.55,414703.0,75.0723,75.2349,75.0723,75.1393,414703.0
2023-04-27 09:30:00,78.78,79.05,78.72,78.88,236180.0,75.3593,75.6176,75.3019,75.4549,236180.0
2023-04-27 09:35:00,78.87,78.88,78.64,78.73,154596.0,75.4454,75.4549,75.2254,75.3114,154596.0
2023-04-27 09:40:00,78.73,78.74,78.57,78.67,171416.0,75.3114,75.321,75.1584,75.2541,171416.0
2023-04-27 09:45:00,78.67,78.8,78.65,78.8,72830.0,75.2541,75.3784,75.2349,75.3784,72830.0
2023-04-27 09:50:00,78.81,78.92,78.81,78.91,78587.0,75.388,75.4932,75.388,75.4836,78587.0
2023-04-27 09:55:00,78.92,79.09,78.9,79.08,127051.0,75.4932,75.6558,75.4741,75.6463,127051.0
2023-04-27 10:00:00,79.09,79.09,78.86,78.87,147851.0,75.6558,75.6558,75.4358,75.4454,147851.0
2023-04-27 10:05:00,78.88,78.88,78.74,78.75,122473.0,75.4549,75.4549,75.321,75.3306,122473.0
2023-04-27 10:10:00,78.74,78.95,78.71,78.94,142189.0,75.321,75.5219,75.2923,75.5123,142189.0
2023-04-27 10:15:00,78.95,78.97,78.82,78.89,142639.0,75.5219,75.541,75.3975,75.4645,142639.0
2023-04-27 10:20:00,78.88,78.88,78.83,78.86,98196.0,75.4549,75.4549,75.4071,75.4358,98196.0
2023-04-27 10:25:00,78.85,78.86,78.75,78.81,53703.0,75.4262,75.4358,75.3306,75.388,53703.0
2023-04-27 10:30:00,78.82,78.87,78.75,78.79,155654.0,75.3975,75.4454,75.3306,75.3688,155654.0
2023-04-27 10:35:00,78.79,78.84,78.77,78.81,49878.0,75.3688,75.4167,75.3497,75.388,49878.0
2023-04-27 10:40:00,78.81,78.81,78.63,78.69,58527.0,75.388,75.388,75.2158,75.2732,58527.0
2023-04-27 10:45:00,78.67,78.72,78.66,78.67,25292.0,75.2541,75.3019,75.2445,75.2541,25292.0
2023-04-27 10:50:00,78.67,78.67,78.49,78.49,87425.0,75.2541,75.2541,75.0819,75.0819,87425.0
2023-04-27 10:55:00,78.48,78.51,78.42,78.44,121490.0,75.0723,75.101,75.0149,75.034,121490.0
2023-04-27 11:00:00,78.45,78.47,78.38,78.38,42217.0,75.0436,75.0627,74.9766,74.9766,42217.0
2023-04-27 11:05:00,78.39,78.43,78.36,78.37,26178.0,74.9862,75.0245,74.9575,74.9671,26178.0
2023-04-27 11:10:00,78.38,78.42,78.33,78.34,38073.0,74.9766,75.0149,74.9288,74.9384,38073.0
2023-04-27 11:15:00,78.34,78.39,78.32,78.38,16783.0,74.9384,74.9862,74.9193,74.9766,16783.0
2023-04-27 11:20:00,78.38,78.53,78.33,78.52,57825.0,74.9766,75.1201,74.9288,75.1106,57825.0
2023-04-27 11:25:00,78.52,78.65,78.51,78.62,75492.0,75.1106,75.2349,75.101,75.2062,75492.0
2023-04-27 11:30:00,78.62,78.72,78.59,78.61,86878.0,75.2062,75.3019,75.1775,75.1967,86878.0
2023-04-27 11:35:00,78.62,78.62,78.55,78.57,28643.0,75.2062,75.2062,75.1393,75.1584,28643.0
2023-04-27 11:40:00,78.57,78.62,78.54,78.56,27190.0,75.1584,75.2062,75.1297,75.1488,27190.0
2023-04-27 11:45:00,78.56,78.61,78.55,78.61,31481.0,75.1488,75.1967,75.1393,75.1967,31481.0
2023-04-27 11:50:00,78.62,78.69,78.61,78.64,39670.0,75.2062,75.2732,75.1967,75.2254,39670.0
2023-04-27 11:55:00,78.65,78.72,78.64,78.72,22745.0,75.2349,75.3019,75.2254,75.3019,22745.0
2023-04-27 12:00:00,78.72,78.83,78.72,78.77,34168.0,75.3019,75.4071,75.3019,75.3497,34168.0
2023-04-27 12:05:00,78.76,78.77,78.72,78.74,40790.0,75.3401,75.3497,75.3019,75.321,40790.0
2023-04-27 12:10:00,78.73,78.75,78.68,78.72,14006.0,75.3114,75.3306,75.2636,75.3019,14006.0
2023-04-27 12:15:00,78.72,78.8,78.72,78.77,26706.0,75.3019,75.3784,75.3019,75.3497,26706.0
2023-04-27 12:20:00,78.77,78.77,78.7,78.74,17078.0,75.3497,75.3497,75.2828,75.321,17078.0
2023-04-27 12:25:00,78.74,78.75,78.71,78.71,9999.0,75.321,75.3306,75.2923,75.2923,9999.0
2023-04-27 12:30:00,78.71,78.73,78.67,78.67,14243.0,75.2923,75.3114,75.2541,75.2541,14243.0
2023-04-27 12:35:00,78.68,78.71,78.62,78.62,18985.0,75.2636,75.2923,75.2062,75.2062,18985.0
2023-04-27 12:40:00,78.63,78.66,78.62,78.64,18248.0,75.2158,75.2445,75.2062,75.2254,18248.0
2023-04-27 12:45:00,78.64,78.68,78.63,78.68,19609.0,75.2254,75.2636,75.2158,75.2636,19609.0
2023-04-27 12:50:00,78.68,78.7,78.66,78.67,11400.0,75.2636,75.2828,75.2445,75.2541,11400.0
2023-04-27 12:55:00,78.67,78.7,78.66,78.7,12103.0,75.2541,75.2828,75.2445,75.2828,12103.0
2023-04-27 13:00:00,78.72,78.77,78.71,78.77,33345.0,75.3019,75.3497,75.2923,75.3497,33345.0
2023-04-27 13:05:00,78.77,78.77,78.71,78.73,16219.0,75.3497,75.3497,75.2923,75.3114,16219.0
2023-04-27 13:10:00,78.73,78.78,78.72,78.78,11163.0,75.3114,75.3593,75.3019,75.3593,11163.0
2023-04-27 13:15:00,78.78,78.84,78.78,78.81,24601.0,75.3593,75.4167,75.3593,75.388,24601.0
2023-04-27 13:20:00,78.81,78.87,78.81,78.86,18341.0,75.388,75.4454,75.388,75.4358,18341.0
2023-04-27 13:25:00,78.85,78.87,78.83,78.86,158548.0,75.4262,75.4454,75.4071,75.4358,158548.0
2023-04-27 13:30:00,78.87,78.94,78.87,78.93,21448.0,75.4454,75.5123,75.4454,75.5028,21448.0
2023-04-27 13:35:00,78.93,78.98,78.91,78.95,29375.0,75.5028,75.5506,75.4836,75.5219,29375.0
2023-04-27 13:40:00,78.95,78.98,78.94,78.97,36976.0,75.5219,75.5506,75.5123,75.541,36976.0
2023-04-27 13:45:00,78.98,79.08,78.97,79.04,56948.0,75.5506,75.6463,75.541,75.608,56948.0
2023-04-27 13:50:00,79.04,79.08,79.04,79.07,18292.0,75.608,75.6463,75.608,75.6367,18292.0
2023-04-27 13:55:00,79.07,79.07,79.01,79.04,45571.0,75.6367,75.6367,75.5793,75.608,45571.0
2023-04-27 14:00:00,79.04,79.1,79.02,79.09,45470.0,75.608,75.6654,75.5889,75.6558,45470.0
2023-04-27 14:05:00,79.08,79.08,79.02,79.03,25898.0,75.6463,75.6463,75.5889,75.5984,25898.0
2023-04-27 14:10:00,79.02,79.04,79.0,79.0,37804.0,75.5889,75.608,75.5697,75.5697,37804.0
2023-04-27 14:15:00,79.0,79.13,78.99,79.12,55701.0,75.5697,75.6941,75.5602,75.6845,55701.0
2023-04-27 14:20:00,79.11,79.15,79.08,79.15,55774.0,75.6749,75.7132,75.6463,75.7132,55774.0
2023-04-27 14:25:00,79.15,79.24,79.13,79.21,116426.0,75.7132,75.7993,75.6941,75.7706,116426.0
2023-04-27 14:30:00,79.22,79.35,79.21,79.35,91231.0,75.7802,75.9045,75.7706,75.9045,91231.0
2023-04-27 14:35:00,79.35,79.39,79.28,79.36,74005.0,75.9045,75.9428,75.8376,75.9141,74005.0
2023-04-27 14:40:00,79.36,79.42,79.36,79.41,33904.0,75.9141,75.9715,75.9141,75.9619,33904.0
2023-04-27 14:45:00,79.41,79.45,79.39,79.43,46748.0,75.9619,76.0002,75.9428,75.9811,46748.0
2023-04-27 14:50:00,79.43,79.5,79.43,79.48,56300.0,75.9811,76.048,75.9811,76.0289,56300.0
2023-04-27 14:55:00,79.47,79.56,79.47,79.56,46785.0,76.0193,76.1054,76.0193,76.1054,46785.0
2023-04-27 15:00:00,79.56,79.57,79.51,79.56,42124.0,76.1054,76.115,76.0576,76.1054,42124.0
2023-04-27 15:05:00,79.56,79.56,79.45,79.45,34689.0,76.1054,76.1054,76.0002,76.0002,34689.0
2023-04-27 15:10:00,79.46,79.46,79.37,79.43,35577.0,76.0098,76.0098,75.9237,75.9811,35577.0
2023-04-27 15:15:00,79.43,79.46,79.41,79.42,38388.0,75.9811,76.0098,75.9619,75.9715,38388.0
2023-04-27 15:20:00,79.42,79.46,79.4,79.45,58564.0,75.9715,76.0098,75.9524,76.0002,58564.0
2023-04-27 15:25:00,79.44,79.47,79.39,79.41,39598.0,75.9906,76.0193,75.9428,75.9619,39598.0
2023-04-27 15:30:00,79.4,79.47,79.39,79.43,38217.0,75.9524,76.0193,75.9428,75.9811,38217.0
2023-04-27 15:35:00,79.43,79.46,79.41,79.44,66568.0,75.9811,76.0098,75.9619,75.9906,66568.0
2023-04-27 15:40:00,79.43,79.53,79.42,79.48,70363.0,75.9811,76.0767,75.9715,76.0289,70363.0
2023-04-27 15:45:00,79.48,79.57,79.47,79.55,102304.0,76.0289,76.115,76.0193,76.0958,102304.0
2023-04-27 15:50:00,79.54,79.62,79.53,79.56,151684.0,76.0863,76.1628,76.0767,76.1054,151684.0
2023-04-27 15:55:00,79.56,79.65,79.54,79.62,320429.0,76.1054,76.1915,76.0863,76.1628,320429.0
2023-04-28 09:30:00,79.59,79.73,79.37,79.71,208584.0,76.1341,76.268,75.9237,76.2489,208584.0
2023-04-28 09:35:00,79.71,79.85,79.71,79.8,107985.0,76.2489,76.3828,76.2489,76.335,107985.0
2023-04-28 09:40:00,79.81,79.84,79.73,79.74,103630.0,76.3446,76.3733,76.268,76.2776,103630.0
2023-04-28 09:45:00,79.73,79.89,79.73,79.79,100589.0,76.268,76.4211,76.268,76.3254,100589.0
2023-04-28 09:50:00,79.79,79.82,79.73,79.76,51477.0,76.3254,76.3541,76.268,76.2967,51477.0
2023-04-28 09:55:00,79.77,79.83,79.7,79.73,66700.0,76.3063,76.3637,76.2393,76.268,66700.0
2023-04-28 10:00:00,79.72,79.97,79.72,79.96,65080.0,76.2585,76.4976,76.2585,76.488,65080.0
2023-04-28 10:05:00,79.97,80.08,79.93,80.06,115002.0,76.4976,76.6028,76.4593,76.5837,115002.0
2023-04-28 10:10:00,80.06,80.17,80.03,80.06,110896.0,76.5837,76.6889,76.555,76.5837,110896.0
2023-04-28 10:15:00,80.06,80.2,80.06,80.17,61264.0,76.5837,76.7176,76.5837,76.6889,61264.0
2023-04-28 10:20:00,80.18,80.22,80.15,80.2,94068.0,76.6985,76.7368,76.6698,76.7176,94068.0
2023-04-28 10:25:00,80.2,80.23,80.15,80.19,59451.0,76.7176,76.7463,76.6698,76.7081,59451.0
2023-04-28 10:30:00,80.2,80.23,80.09,80.17,59728.0,76.7176,76.7463,76.6124,76.6889,59728.0
2023-04-28 10:35:00,80.15,80.17,79.87,79.99,83918.0,76.6698,76.6889,76.4019,76.5167,83918.0
2023-04-28 10:40:00,79.98,80.11,79.92,80.11,60788.0,76.5072,76.6315,76.4498,76.6315,60788.0
2023-04-28 10:45:00,80.12,80.29,80.09,80.27,41936.0,76.6411,76.8037,76.6124,76.7846,41936.0
2023-04-28 10:50:00,80.28,80.31,80.23,80.28,44704.0,76.7941,76.8228,76.7463,76.7941,44704.0
2023-04-28 10:55:00,80.28,80.28,79.97,80.03,107790.0,76.7941,76.7941,76.4976,76.555,107790.0
2023-04-28 11:00:00,80.04,80.04,79.84,79.89,62855.0,76.5646,76.5646,76.3733,76.4211,62855.0
2023-04-28 11:05:00,79.91,80.15,79.9,80.14,34212.0,76.4402,76.6698,76.4306,76.6602,34212.0
2023-04-28 11:10:00,80.14,80.24,80.13,80.22,38322.0,76.6602,76.7559,76.6507,76.7368,38322.0
2023-04-28 11:15:00,80.23,80.34,80.22,80.33,58907.0,76.7463,76.8515,76.7368,76.842,58907.0
2023-04-28 11:20:00,80.33,80.36,80.31,80.32,15666.0,76.842,76.8707,76.8228,76.8324,15666.0
2023-04-28 11:25:00,80.32,80.37,80.32,80.34,37244.0,76.8324,76.8802,76.8324,76.8515,37244.0
2023-04-28 11:30:00,80.35,80.43,80.34,80.39,58200.0,76.8611,76.9376,76.8515,76.8994,58200.0
2023-04-28 11:35:00,80.39,80.43,80.35,80.41,37735.0,76.8994,76.9376,76.8611,76.9185,37735.0
2023-04-28 11:40:00,80.4,80.44,80.38,80.41,28374.0,76.9089,76.9472,76.8898,76.9185,28374.0
2023-04-28 11:45:00,80.42,80.52,80.39,80.49,36683.0,76.9281,77.0237,76.8994,76.995,36683.0
2023-04-28 11:50:00,80.49,80.53,80.45,80.47,32253.0,76.995,77.0333,76.9568,76.9759,32253.0
2023-04-28 11:55:00,80.47,80.56,80.45,80.54,45160.0,76.9759,77.062,76.9568,77.0429,45160.0
2023-04-28 12:00:00,80.55,80.58,80.48,80.49,30543.0,77.0524,77.0811,76.9855,76.995,30543.0
2023-04-28 12:05:00,80.49,80.53,80.47,80.49,42305.0,76.995,77.0333,76.9759,76.995,42305.0
2023-04-28 12:10:00,80.51,80.54,80.5,80.51,50364.0,77.0142,77.0429,77.0046,77.0142,50364.0
2023-04-28 12:15:00,80.51,80.51,80.46,80.48,38084.0,77.0142,77.0142,76.9663,76.9855,38084.0
2023-04-28 12:20:00,80.48,80.57,80.44,80.55,43153.0,76.9855,77.0716,76.9472,77.0524,43153.0
2023-04-28 12:25:00,80.55,80.58,80.51,80.57,26417.0,77.0524,77.0811,77.0142,77.0716,26417.0
2023-04-28 12:30:00,80.57,80.61,80.54,80.55,47806.0,77.0716,77.1098,77.0429,77.0524,47806.0
2023-04-28 12:35:00,80.55,80.57,80.53,80.55,15343.0,77.0524,77.0716,77.0333,77.0524,15343.0
2023-04-28 12:40:00,80.54,80.62,80.53,80.61,18732.0,77.0429,77.1194,77.0333,77.1098,18732.0
2023-04-28 12:45:00,80.62,80.62,80.59,80.61,13955.0,77.1194,77.1194,77.0907,77.1098,13955.0
2023-04-28 12:50:00,80.61,80.64,80.57,80.63,23165.0,77.1098,77.1385,77.0716,77.1289,23165.0
2023-04-28 12:55:00,80.63,80.69,80.63,80.66,15964.0,77.1289,77.1863,77.1289,77.1576,15964.0
2023-04-28 13:00:00,80.66,80.66,80.57,80.62,14630.0,77.1576,77.1576,77.0716,77.1194,14630.0
2023-04-28 13:05:00,80.62,80.63,80.57,80.57,24333.0,77.1194,77.1289,77.0716,77.0716,24333.0
2023-04-28 13:10:00,80.57,80.62,80.57,80.59,17130.0,77.0716,77.1194,77.0716,77.0907,17130.0
2023-04-28 13:15:00,80.59,80.6,80.52,80.52,18717.0,77.0907,77.1003,77.0237,77.0237,18717.0
2023-04-28 13:20:00,80.52,80.56,80.52,80.54,13513.0,77.0237,77.062,77.0237,77.0429,13513.0
2023-04-28 13:25:00,80.55,80.62,80.55,80.6,14729.0,77.0524,77.1194,77.0524,77.1003,14729.0
2023-04-28 13:30:00,80.6,80.64,80.6,80.6,15687.0,77.1003,77.1385,77.1003,77.1003,15687.0
2023-04-28 13:35:00,80.59,80.61,80.48,80.54,65627.0,77.0907,77.1098,76.9855,77.0429,65627.0
2023-04-28 13:40:00,80.54,80.59,80.53,80.53,44311.0,77.0429,77.0907,77.0333,77.0333,44311.0
2023-04-28 13:45:00,80.54,80.55,80.5,80.5,14833.0,77.0429,77.0524,77.0046,77.0046,14833.0
2023-04-28 13:50:00,80.49,80.5,80.43,80.45,45100.0,76.995,77.0046,76.9376,76.9568,45100.0
2023-04-28 13:55:00,80.44,80.46,80.41,80.44,50531.0,76.9472,76.9663,76.9185,76.9472,50531.0
2023-04-28 14:00:00,80.44,80.56,80.44,80.55,30605.0,76.9472,77.062,76.9472,77.0524,30605.0
2023-04-28 14:05:00,80.56,80.57,80.5,80.51,29146.0,77.062,77.0716,77.0046,77.0142,29146.0
2023-04-28 14:10:00,80.5,80.5,80.37,80.41,68933.0,77.0046,77.0046,76.8802,76.9185,68933.0
2023-04-28 14:15:00,80.4,80.46,80.4,80.43,33444.0,76.9089,76.9663,76.9089,76.9376,33444.0
2023-04-28 14:20:00,80.44,80.46,80.38,80.39,28895.0,76.9472,76.9663,76.8898,76.8994,28895.0
2023-04-28 14:25:00,80.39,80.39,80.32,80.35,39681.0,76.8994,76.8994,76.8324,76.8611,39681.0
2023-04-28 14:30:00,80.36,80.38,80.3,80.34,54439.0,76.8707,76.8898,76.8133,76.8515,54439.0
2023-04-28 14:35:00,80.34,80.34,80.25,80.28,50412.0,76.8515,76.8515,76.7654,76.7941,50412.0
2023-04-28 14:40:00,80.28,80.38,80.25,80.27,61966.0,76.7941,76.8898,76.7654,76.7846,61966.0
2023-04-28 14:45:00,80.26,80.29,80.2,80.24,56160.0,76.775,76.8037,76.7176,76.7559,56160.0
2023-04-28 14:50:00,80.24,80.3,80.23,80.26,28462.0,76.7559,76.8133,76.7463,76.775,28462.0
2023-04-28 14:55:00,80.25,80.32,80.25,80.31,20437.0,76.7654,76.8324,76.7654,76.8228,20437.0
2023-04-28 15:00:00,80.31,80.39,80.3,80.36,32757.0,76.8228,76.8994,76.8133,76.8707,32757.0
2023-04-28 15:05:00,80.37,80.42,80.36,80.4,33759.0,76.8802,76.9281,76.8707,76.9089,33759.0
2023-04-28 15:10:00,80.4,80.45,80.39,80.41,25463.0,76.9089,76.9568,76.8994,76.9185,25463.0
2023-04-28 15:15:00,80.41,80.49,80.4,80.48,26941.0,76.9185,76.995,76.9089,76.9855,26941.0
2023-04-28 15:20:00,80.47,80.47,80.35,80.38,80671.0,76.9759,76.9759,76.8611,76.8898,80671.0
2023-04-28 15:25:00,80.38,80.39,80.31,80.34,45418.0,76.8898,76.8994,76.8228,76.8515,45418.0
2023-04-28 15:30:00,80.34,80.4,80.3,80.33,65259.0,76.8515,76.9089,76.8133,76.842,65259.0
2023-04-28 15:35:00,80.32,80.37,80.29,80.36,38791.0,76.8324,76.8802,76.8037,76.8707,38791.0
2023-04-28 15:40:00,80.36,80.41,80.34,80.4,100507.0,76.8707,76.9185,76.8515,76.9089,100507.0
2023-04-28 15:45:00,80.4,80.42,80.32,80.35,101344.0,76.9089,76.9281,76.8324,76.8611,101344.0
2023-04-28 15:50:00,80.36,80.43,80.32,80.41,206559.0,76.8707,76.9376,76.8324,76.9185,206559.0
2023-04-28 15:55:00,80.42,80.56,80.42,80.54,265234.0,76.9281,77.062,76.9281,77.0429,265234.0
2023-05-01 09:30:00,80.65,80.86,80.61,80.86,143045.0,77.1481,77.349,77.1098,77.349,143045.0
2023-05-01 09:35:00,80.84,80.96,80.83,80.95,76076.0,77.3298,77.4446,77.3203,77.4351,76076.0
2023-05-01 09:40:00,80.96,81.01,80.88,80.89,98509.0,77.4446,77.4924,77.3681,77.3777,98509.0
2023-05-01 09:45:00,80.9,80.99,80.89,80.97,43913.0,77.3872,77.4733,77.3777,77.4542,43913.0
2023-05-01 09:50:00,80.97,81.02,80.91,80.91,71846.0,77.4542,77.502,77.3968,77.3968,71846.0
2023-05-01 09:55:00,80.9,80.91,80.85,80.88,33743.0,77.3872,77.3968,77.3394,77.3681,33743.0
2023-05-01 10:00:00,80.86,80.87,80.62,80.72,108924.0,77.349,77.3585,77.1194,77.215,108924.0
2023-05-01 10:05:00,80.72,80.85,80.72,80.84,57921.0,77.215,77.3394,77.215,77.3298,57921.0
2023-05-01 10:10:00,80.86,80.91,80.81,80.91,26081.0,77.349,77.3968,77.3011,77.3968,26081.0
2023-05-01 10:15:00,80.89,81.03,80.89,80.98,38618.0,77.3777,77.5116,77.3777,77.4638,38618.0
2023-05-01 10:20:00,80.98,80.98,80.76,80.81,41538.0,77.4638,77.4638,77.2533,77.3011,41538.0
2023-05-01 10:25:00,80.81,80.81,80.73,80.74,28413.0,77.3011,77.3011,77.2246,77.2342,28413.0
2023-05-01 10:30:00,80.75,80.81,80.72,80.81,35817.0,77.2437,77.3011,77.215,77.3011,35817.0
2023-05-01 10:35:00,80.81,80.91,80.79,80.91,64667.0,77.3011,77.3968,77.282,77.3968,64667.0
2023-05-01 10:40:00,80.91,80.96,80.82,80.94,20627.0,77.3968,77.4446,77.3107,77.4255,20627.0
2023-05-01 10:45:00,80.94,81.04,80.94,81.04,35979.0,77.4255,77.5211,77.4255,77.5211,35979.0
2023-05-01 10:50:00,81.03,81.03,80.95,80.96,34713.0,77.5116,77.5116,77.4351,77.4446,34713.0
2023-05-01 10:55:00,80.97,80.98,80.88,80.91,28653.0,77.4542,77.4638,77.3681,77.3968,28653.0
2023-05-01 11:00:00,80.9,80.91,80.74,80.76,29986.0,77.3872,77.3968,77.2342,77.2533,29986.0
2023-05-01 11:05:00,80.76,80.79,80.71,80.72,43016.0,77.2533,77.282,77.2055,77.215,43016.0
2023-05-01 11:10:00,80.72,80.76,80.67,80.73,38245.0,77.215,77.2533,77.1672,77.2246,38245.0
2023-05-01 11:15:00,80.72,80.72,80.65,80.68,53873.0,77.215,77.215,77.1481,77.1768,53873.0
2023-05-01 11:20:00,80.67,80.71,80.64,80.65,50617.0,77.1672,77.2055,77.1385,77.1481,50617.0
2023-05-01 11:25:00,80.64,80.68,80.59,80.67,34153.0,77.1385,77.1768,77.0907,77.1672,34153.0
2023-05-01 11:30:00,80.66,80.69,80.61,80.66,33684.0,77.1576,77.1863,77.1098,77.1576,33684.0
2023-05-01 11:35:00,80.65,80.71,80.65,80.69,21848.0,77.1481,77.2055,77.1481,77.1863,21848.0
2023-05-01 11:40:00,80.69,80.69,80.58,80.63,21978.0,77.1863,77.1863,77.0811,77.1289,21978.0
2023-05-01 11:45:00,80.63,80.67,80.62,80.63,24742.0,77.1289,77.1672,77.1194,77.1289,24742.0
2023-05-01 11:50:00,80.63,80.63,80.56,80.61,14149.0,77.1289,77.1289,77.062,77.1098,14149.0
2023-05-01 11:55:00,80.6,80.68,80.59,80.67,27404.0,77.1003,77.1768,77.0907,77.1672,27404.0
2023-05-01 12:00:00,80.67,80.68,80.61,80.67,37561.0,77.1672,77.1768,77.1098,77.1672,37561.0
2023-05-01 12:05:00,80.68,80.71,80.65,80.7,11193.0,77.1768,77.2055,77.1481,77.1959,11193.0
2023-05-01 12:10:00,80.7,80.73,80.64,80.65,17344.0,77.1959,77.2246,77.1385,77.1481,17344.0
2023-05-01 12:15:00,80.65,80.71,80.65,80.67,13854.0,77.1481,77.2055,77.1481,77.1672,13854.0
2023-05-01 12:20:00,80.67,80.74,80.67,80.73,17655.0,77.1672,77.2342,77.1672,77.2246,17655.0
2023-05-01 12:25:00,80.73,80.76,80.72,80.74,17680.0,77.2246,77.2533,77.215,77.2342,17680.0
2023-05-01 12:30:00,80.73,80.86,80.73,80.83,25821.0,77.2246,77.349,77.2246,77.3203,25821.0
2023-05-01 12:35:00,80.83,80.88,80.8,80.85,45167.0,77.3203,77.3681,77.2916,77.3394,45167.0
2023-05-01 12:40:00,80.84,80.85,80.8,80.82,29047.0,77.3298,77.3394,77.2916,77.3107,29047.0
2023-05-01 12:45:00,80.81,80.82,80.72,80.73,30531.0,77.3011,77.3107,77.215,77.2246,30531.0
2023-05-01 12:50:00,80.73,80.76,80.67,80.67,21014.0,77.2246,77.2533,77.1672,77.1672,21014.0
2023-05-01 12:55:00,80.68,80.7,80.65,80.67,31868.0,77.1768,77.1959,77.1481,77.1672,31868.0
2023-05-01 13:00:00,80.67,80.72,80.62,80.64,31184.0,77.1672,77.215,77.1194,77.1385,31184.0
2023-05-01 13:05:00,80.65,80.65,80.57,80.58,20635.0,77.1481,77.1481,77.0716,77.0811,20635.0
2023-05-01 13:10:00,80.58,80.61,80.56,80.58,167809.0,77.0811,77.1098,77.062,77.0811,167809.0
2023-05-01 13:15:00,80.58,80.6,80.53,80.55,32543.0,77.0811,77.1003,77.0333,77.0524,32543.0
2023-05-01 13:20:00,80.54,80.59,80.54,80.58,21578.0,77.0429,77.0907,77.0429,77.0811,21578.0
2023-05-01 13:25:00,80.58,80.58,80.48,80.48,23099.0,77.0811,77.0811,76.9855,76.9855,23099.0
2023-05-01 13:30:00,80.48,80.51,80.45,80.51,49491.0,76.9855,77.0142,76.9568,77.0142,49491.0
2023-05-01 13:35:00,80.5,80.52,80.46,80.48,25868.0,77.0046,77.0237,76.9663,76.9855,25868.0
2023-05-01 13:40:00,80.48,80.57,80.48,80.54,33254.0,76.9855,77.0716,76.9855,77.0429,33254.0
2023-05-01 13:45:00,80.54,80.57,80.49,80.54,35816.0,77.0429,77.0716,76.995,77.0429,35816.0
2023-05-01 13:50:00,80.55,80.58,80.53,80.58,20696.0,77.0524,77.0811,77.0333,77.0811,20696.0
2023-05-01 13:55:00,80.57,80.61,80.56,80.61,18026.0,77.0716,77.1098,77.062,77.1098,18026.0
2023-05-01 14:00:00,80.6,80.64,80.59,80.59,97473.0,77.1003,77.1385,77.0907,77.0907,97473.0
2023-05-01 14:05:00,80.6,80.6,80.53,80.56,38742.0,77.1003,77.1003,77.0333,77.062,38742.0
2023-05-01 14:10:00,80.57,80.57,80.53,80.56,36136.0,77.0716,77.0716,77.0333,77.062,36136.0
2023-05-01 14:15:00,80.55,80.59,80.53,80.55,27745.0,77.0524,77.0907,77.0333,77.0524,27745.0
2023-05-01 14:20:00,80.55,80.6,80.55,80.59,27891.0,77.0524,77.1003,77.0524,77.0907,27891.0
2023-05-01 14:25:00,80.59,80.64,80.58,80.64,21490.0,77.0907,77.1385,77.0811,77.1385,21490.0
2023-05-01 14:30:00,80.64,80.65,80.5,80.51,35812.0,77.1385,77.1481,77.0046,77.0142,35812.0
2023-05-01 14:35:00,80.5,80.52,80.45,80.52,47257.0,77.0046,77.0237,76.9568,77.0237,47257.0
2023-05-01 14:40:00,80.52,80.59,80.49,80.57,27797.0,77.0237,77.0907,76.995,77.0716,27797.0
2023-05-01 14:45:00,80.57,80.59,80.54,80.56,24397.0,77.0716,77.0907,77.0429,77.062,24397.0
2023-05-01 14:50:00,80.56,80.57,80.52,80.55,21345.0,77.062,77.0716,77.0237,77.0524,21345.0
2023-05-01 14:55:00,80.55,80.61,80.54,80.58,22623.0,77.0524,77.1098,77.0429,77.0811,22623.0
2023-05-01 15:00:00,80.59,80.63,80.53,80.53,30478.0,77.0907,77.1289,77.0333,77.0333,30478.0
2023-05-01 15:05:00,80.55,80.57,80.51,80.52,33620.0,77.0524,77.0716,77.0142,77.0237,33620.0
2023-05-01 15:10:00,80.52,80.55,80.52,80.52,35115.0,77.0237,77.0524,77.0237,77.0237,35115.0
2023-05-01 15:15:00,80.52,80.52,80.46,80.47,35846.0,77.0237,77.0237,76.9663,76.9759,35846.0
2023-05-01 15:20:00,80.47,80.52,80.47,80.51,35817.0,76.9759,77.0237,76.9759,77.0142,35817.0
2023-05-01 15:25:00,80.52,80.52,80.46,80.46,35380.0,77.0237,77.0237,76.9663,76.9663,35380.0
2023-05-01 15:30:00,80.46,80.5,80.44,80.47,36442.0,76.9663,77.0046,76.9472,76.9759,36442.0
2023-05-01 15:35:00,80.46,80.46,80.38,80.39,46780.0,76.9663,76.9663,76.8898,76.8994,46780.0
2023-05-01 15:40:00,80.38,80.44,80.36,80.42,68854.0,76.8898,76.9472,76.8707,76.9281,68854.0
2023-05-01 15:45:00,80.43,80.54,80.43,80.53,104873.0,76.9376,77.0429,76.9376,77.0333,104873.0
2023-05-01 15:50:00,80.53,80.56,80.48,80.51,170026.0,77.0333,77.062,76.9855,77.0142,170026.0
2023-05-01 15:55:00,80.51,80.56,80.48,80.49,325467.0,77.0142,77.062,76.9855,76.995,325467.0
2023-05-02 09:30:00,79.76,79.79,79.48,79.59,173463.0,76.2967,76.3254,76.0289,76.1341,173463.0
2023-05-02 09:35:00,79.61,79.61,79.45,79.55,130473.0,76.1532,76.1532,76.0002,76.0958,130473.0
2023-05-02 09:40:00,79.56,79.67,79.46,79.47,109654.0,76.1054,76.2106,76.0098,76.0193,109654.0
2023-05-02 09:45:00,79.46,79.5,79.31,79.33,84571.0,76.0098,76.048,75.8663,75.8854,84571.0
2023-05-02 09:50:00,79.32,79.36,79.23,79.32,63808.0,75.8758,75.9141,75.7897,75.8758,63808.0
2023-05-02 09:55:00,79.31,79.37,79.26,79.37,35205.0,75.8663,75.9237,75.8184,75.9237,35205.0
2023-05-02 10:00:00,79.38,79.42,79.28,79.35,65210.0,75.9332,75.9715,75.8376,75.9045,65210.0
2023-05-02 10:05:00,79.35,79.35,79.09,79.21,62838.0,75.9045,75.9045,75.6558,75.7706,62838.0
2023-05-02 10:10:00,79.22,79.24,78.98,79.06,71368.0,75.7802,75.7993,75.5506,75.6271,71368.0
2023-05-02 10:15:00,79.05,79.16,79.01,79.09,49723.0,75.6176,75.7228,75.5793,75.6558,49723.0
2023-05-02 10:20:00,79.1,79.1,78.89,78.92,110528.0,75.6654,75.6654,75.4645,75.4932,110528.0
2023-05-02 10:25:00,78.91,78.99,78.86,78.92,91714.0,75.4836,75.5602,75.4358,75.4932,91714.0
2023-05-02 10:30:00,78.92,78.96,78.85,78.86,99316.0,75.4932,75.5315,75.4262,75.4358,99316.0
2023-05-02 10:35:00,78.84,78.89,78.67,78.74,69801.0,75.4167,75.4645,75.2541,75.321,69801.0
2023-05-02 10:40:00,78.74,78.84,78.74,78.78,46064.0,75.321,75.4167,75.321,75.3593,46064.0
2023-05-02 10:45:00,78.78,78.82,78.64,78.75,91734.0,75.3593,75.3975,75.2254,75.3306,91734.0
2023-05-02 10:50:00,78.74,78.8,78.61,78.73,70295.0,75.321,75.3784,75.1967,75.3114,70295.0
2023-05-02 10:55:00,78.72,78.75,78.65,78.67,51461.0,75.3019,75.3306,75.2349,75.2541,51461.0
2023-05-02 11:00:00,78.69,78.69,78.46,78.64,110670.0,75.2732,75.2732,75.0532,75.2254,110670.0
2023-05-02 11:05:00,78.64,78.64,78.51,78.58,62381.0,75.2254,75.2254,75.101,75.168,62381.0
2023-05-02 11:10:00,78.58,78.71,78.58,78.7,79186.0,75.168,75.2923,75.168,75.2828,79186.0
2023-05-02 11:15:00,78.7,78.76,78.65,78.66,88964.0,75.2828,75.3401,75.2349,75.2445,88964.0
2023-05-02 11:20:00,78.66,78.68,78.5,78.58,65779.0,75.2445,75.2636,75.0914,75.168,65779.0
2023-05-02 11:25:00,78.57,78.69,78.52,78.67,51622.0,75.1584,75.2732,75.1106,75.2541,51622.0
2023-05-02 11:30:00,78.67,78.7,78.54,78.64,119330.0,75.2541,75.2828,75.1297,75.2254,119330.0
2023-05-02 11:35:00,78.65,78.81,78.61,78.79,78398.0,75.2349,75.388,75.1967,75.3688,78398.0
2023-05-02 11:40:00,78.8,78.95,78.77,78.95,90426.0,75.3784,75.5219,75.3497,75.5219,90426.0
2023-05-02 11:45:00,78.95,79.02,78.93,79.01,67797.0,75.5219,75.5889,75.5028,75.5793,67797.0
2023-05-02 11:50:00,79.01,79.05,78.89,79.05,73240.0,75.5793,75.6176,75.4645,75.6176,73240.0
2023-05-02 11:55:00,79.05,79.07,78.97,79.03,24906.0,75.6176,75.6367,75.541,75.5984,24906.0
2023-05-02 12:00:00,79.03,79.11,78.92,78.99,41316.0,75.5984,75.6749,75.4932,75.5602,41316.0
2023-05-02 12:05:00,78.98,79.07,78.93,79.04,26777.0,75.5506,75.6367,75.5028,75.608,26777.0
2023-05-02 12:10:00,79.04,79.04,78.98,79.04,55508.0,75.608,75.608,75.5506,75.608,55508.0
2023-05-02 12:15:00,79.03,79.04,78.93,79.03,74768.0,75.5984,75.608,75.5028,75.5984,74768.0
2023-05-02 12:20:00,79.02,79.02,78.92,79.0,40991.0,75.5889,75.5889,75.4932,75.5697,40991.0
2023-05-02 12:25:00,79.0,79.06,78.99,79.06,31138.0,75.5697,75.6271,75.5602,75.6271,31138.0
2023-05-02 12:30:00,79.07,79.08,79.0,79.01,40007.0,75.6367,75.6463,75.5697,75.5793,40007.0
2023-05-02 12:35:00,79.0,79.15,79.0,79.09,55938.0,75.5697,75.7132,75.5697,75.6558,55938.0
2023-05-02 12:40:00,79.08,79.11,79.03,79.06,28712.0,75.6463,75.6749,75.5984,75.6271,28712.0
2023-05-02 12:45:00,79.07,79.09,79.04,79.05,26415.0,75.6367,75.6558,75.608,75.6176,26415.0
2023-05-02 12:50:00,79.05,79.22,79.05,79.19,34908.0,75.6176,75.7802,75.6176,75.7515,34908.0
2023-05-02 12:55:00,79.19,79.2,79.11,79.19,27427.0,75.7515,75.761,75.6749,75.7515,27427.0
2023-05-02 13:00:00,79.2,79.23,79.16,79.22,21243.0,75.761,75.7897,75.7228,75.7802,21243.0
2023-05-02 13:05:00,79.22,79.24,79.19,79.2,18170.0,75.7802,75.7993,75.7515,75.761,18170.0
2023-05-02 13:10:00,79.2,79.25,79.19,79.2,17765.0,75.761,75.8089,75.7515,75.761,17765.0
2023-05-02 13:15:00,79.2,79.28,79.2,79.24,42549.0,75.761,75.8376,75.761,75.7993,42549.0
2023-05-02 13:20:00,79.25,79.34,79.23,79.34,19238.0,75.8089,75.895,75.7897,75.895,19238.0
2023-05-02 13:25:00,79.35,79.41,79.35,79.39,12344.0,75.9045,75.9619,75.9045,75.9428,12344.0
2023-05-02 13:30:00,79.39,79.41,79.32,79.34,37812.0,75.9428,75.9619,75.8758,75.895,37812.0
2023-05-02 13:35:00,79.35,79.41,79.34,79.4,20129.0,75.9045,75.9619,75.895,75.9524,20129.0
2023-05-02 13:40:00,79.39,79.45,79.38,79.45,18489.0,75.9428,76.0002,75.9332,76.0002,18489.0
2023-05-02 13:45:00,79.45,79.52,79.45,79.51,19397.0,76.0002,76.0671,76.0002,76.0576,19397.0
2023-05-02 13:50:00,79.52,79.55,79.5,79.51,29526.0,76.0671,76.0958,76.048,76.0576,29526.0
2023-05-02 13:55:00,79.51,79.52,79.42,79.45,31379.0,76.0576,76.0671,75.9715,76.0002,31379.0
2023-05-02 14:00:00,79.45,79.46,79.29,79.35,27244.0,76.0002,76.0098,75.8471,75.9045,27244.0
2023-05-02 14:05:00,79.35,79.38,79.32,79.33,31567.0,75.9045,75.9332,75.8758,75.8854,31567.0
2023-05-02 14:10:00,79.34,79.36,79.24,79.27,54945.0,75.895,75.9141,75.7993,75.828,54945.0
2023-05-02 14:15:00,79.28,79.38,79.27,79.38,35905.0,75.8376,75.9332,75.828,75.9332,35905.0
2023-05-02 14:20:00,79.38,79.42,79.34,79.4,44016.0,75.9332,75.9715,75.895,75.9524,44016.0
2023-05-02 14:25:00,79.41,79.46,79.37,79.44,46822.0,75.9619,76.0098,75.9237,75.9906,46822.0
2023-05-02 14:30:00,79.45,79.48,79.4,79.45,42646.0,76.0002,76.0289,75.9524,76.0002,42646.0
2023-05-02 14:35:00,79.45,79.56,79.44,79.54,44509.0,76.0002,76.1054,75.9906,76.0863,44509.0
2023-05-02 14:40:00,79.54,79.58,79.5,79.56,27200.0,76.0863,76.1245,76.048,76.1054,27200.0
2023-05-02 14:45:00,79.56,79.69,79.56,79.67,39954.0,76.1054,76.2298,76.1054,76.2106,39954.0
2023-05-02 14:50:00,79.67,79.72,79.6,79.64,41504.0,76.2106,76.2585,76.1437,76.1819,41504.0
2023-05-02 14:55:00,79.64,79.68,79.61,79.67,46811.0,76.1819,76.2202,76.1532,76.2106,46811.0
2023-05-02 15:00:00,79.67,79.71,79.61,79.65,44867.0,76.2106,76.2489,76.1532,76.1915,44867.0
2023-05-02 15:05:00,79.65,79.73,79.64,79.73,49933.0,76.1915,76.268,76.1819,76.268,49933.0
2023-05-02 15:10:00,79.72,79.85,79.72,79.84,103318.0,76.2585,76.3828,76.2585,76.3733,103318.0
2023-05-02 15:15:00,79.84,79.87,79.71,79.79,97491.0,76.3733,76.4019,76.2489,76.3254,97491.0
2023-05-02 15:20:00,79.8,79.85,79.77,79.8,55867.0,76.335,76.3828,76.3063,76.335,55867.0
2023-05-02 15:25:00,79.8,79.87,79.78,79.85,44711.0,76.335,76.4019,76.3159,76.3828,44711.0
2023-05-02 15:30:00,79.84,79.86,79.7,79.73,89671.0,76.3733,76.3924,76.2393,76.268,89671.0
2023-05-02 15:35:00,79.72,79.76,79.67,79.73,60301.0,76.2585,76.2967,76.2106,76.268,60301.0
2023-05-02 15:40:00,79.73,79.75,79.67,79.7,66602.0,76.268,76.2872,76.2106,76.2393,66602.0
2023-05-02 15:45:00,79.71,79.71,79.6,79.64,103225.0,76.2489,76.2489,76.1437,76.1819,103225.0
2023-05-02 15:50:00,79.64,79.82,79.61,79.78,158543.0,76.1819,76.3541,76.1532,76.3159,158543.0
2023-05-02 15:55:00,79.79,79.84,79.7,79.74,375422.0,76.3254,76.3733,76.2393,76.2776,375422.0
2023-05-03 09:30:00,79.85,79.98,79.76,79.78,53509.0,76.3828,76.5072,76.2967,76.3159,53509.0
2023-05-03 09:35:00,79.77,79.98,79.73,79.95,123376.0,76.3063,76.5072,76.268,76.4785,123376.0
2023-05-03 09:40:00,79.95,80.01,79.86,79.91,81030.0,76.4785,76.5359,76.3924,76.4402,81030.0
2023-05-03 09:45:00,79.91,80.05,79.83,80.04,70987.0,76.4402,76.5741,76.3637,76.5646,70987.0
2023-05-03 09:50:00,80.04,80.2,80.04,80.09,54960.0,76.5646,76.7176,76.5646,76.6124,54960.0
2023-05-03 09:55:00,80.08,80.09,80.01,80.07,50518.0,76.6028,76.6124,76.5359,76.5933,50518.0
2023-05-03 10:00:00,80.08,80.14,79.98,80.01,62542.0,76.6028,76.6602,76.5072,76.5359,62542.0
2023-05-03 10:05:00,80.01,80.06,79.93,79.95,42525.0,76.5359,76.5837,76.4593,76.4785,42525.0
2023-05-03 10:10:00,79.95,80.02,79.78,79.8,23701.0,76.4785,76.5454,76.3159,76.335,23701.0
2023-05-03 10:15:00,79.8,79.87,79.77,79.87,259703.0,76.335,76.4019,76.3063,76.4019,259703.0
2023-05-03 10:20:00,79.88,79.9,79.78,79.88,31712.0,76.4115,76.4306,76.3159,76.4115,31712.0
2023-05-03 10:25:00,79.89,79.92,79.79,79.84,24571.0,76.4211,76.4498,76.3254,76.3733,24571.0
2023-05-03 10:30:00,79.84,79.89,79.78,79.82,50260.0,76.3733,76.4211,76.3159,76.3541,50260.0
2023-05-03 10:35:00,79.81,79.87,79.71,79.71,27693.0,76.3446,76.4019,76.2489,76.2489,27693.0
2023-05-03 10:40:00,79.71,79.73,79.62,79.65,28082.0,76.2489,76.268,76.1628,76.1915,28082.0
2023-05-03 10:45:00,79.65,79.69,79.49,79.6,79979.0,76.1915,76.2298,76.0384,76.1437,79979.0
2023-05-03 10:50:00,79.62,79.68,79.58,79.59,22935.0,76.1628,76.2202,76.1245,76.1341,22935.0
2023-05-03 10:55:00,79.6,79.73,79.6,79.69,33396.0,76.1437,76.268,76.1437,76.2298,33396.0
2023-05-03 11:00:00,79.68,79.74,79.6,79.67,43584.0,76.2202,76.2776,76.1437,76.2106,43584.0
2023-05-03 11:05:00,79.68,79.68,79.59,79.65,30692.0,76.2202,76.2202,76.1341,76.1915,30692.0
2023-05-03 11:10:00,79.63,79.65,79.61,79.63,13072.0,76.1724,76.1915,76.1532,76.1724,13072.0
2023-05-03 11:15:00,79.62,79.68,79.61,79.66,16062.0,76.1628,76.2202,76.1532,76.2011,16062.0
2023-05-03 11:20:00,79.66,79.78,79.65,79.77,16623.0,76.2011,76.3159,76.1915,76.3063,16623.0
2023-05-03 11:25:00,79.76,79.77,79.68,79.71,15343.0,76.2967,76.3063,76.2202,76.2489,15343.0
2023-05-03 11:30:00,79.71,79.76,79.69,79.76,20861.0,76.2489,76.2967,76.2298,76.2967,20861.0
2023-05-03 11:35:00,79.76,79.84,79.76,79.78,33286.0,76.2967,76.3733,76.2967,76.3159,33286.0
2023-05-03 11:40:00,79.77,79.78,79.71,79.75,35618.0,76.3063,76.3159,76.2489,76.2872,35618.0
2023-05-03 11:45:00,79.76,79.8,79.75,79.78,25016.0,76.2967,76.335,76.2872,76.3159,25016.0
2023-05-03 11:50:00,79.78,79.81,79.73,79.8,32963.0,76.3159,76.3446,76.268,76.335,32963.0
2023-05-03 11:55:00,79.8,79.9,79.79,79.88,27619.0,76.335,76.4306,76.3254,76.4115,27619.0
2023-05-03 12:00:00,79.88,79.93,79.86,79.92,19941.0,76.4115,76.4593,76.3924,76.4498,19941.0
2023-05-03 12:05:00,79.92,79.97,79.91,79.93,15510.0,76.4498,76.4976,76.4402,76.4593,15510.0
2023-05-03 12:10:00,79.93,79.94,79.84,79.87,13830.0,76.4593,76.4689,76.3733,76.4019,13830.0
2023-05-03 12:15:00,79.86,79.87,79.78,79.79,17834.0,76.3924,76.4019,76.3159,76.3254,17834.0
2023-05-03 12:20:00,79.78,79.83,79.76,79.82,19679.0,76.3159,76.3637,76.2967,76.3541,19679.0
2023-05-03 12:25:00,79.82,79.86,79.8,79.86,15107.0,76.3541,76.3924,76.335,76.3924,15107.0
2023-05-03 12:30:00,79.86,79.88,79.79,79.8,11085.0,76.3924,76.4115,76.3254,76.335,11085.0
2023-05-03 12:35:00,79.8,79.83,79.79,79.82,16548.0,76.335,76.3637,76.3254,76.3541,16548.0
2023-05-03 12:40:00,79.83,79.83,79.79,79.83,15354.0,76.3637,76.3637,76.3254,76.3637,15354.0
2023-05-03 12:45:00,79.83,79.87,79.83,79.86,8445.0,76.3637,76.4019,76.3637,76.3924,8445.0
2023-05-03 12:50:00,79.85,79.92,79.85,79.91,10529.0,76.3828,76.4498,76.3828,76.4402,10529.0
2023-05-03 12:55:00,79.91,79.96,79.9,79.96,12570.0,76.4402,76.488,76.4306,76.488,12570.0
2023-05-03 13:00:00,79.97,80.02,79.96,79.99,12495.0,76.4976,76.5454,76.488,76.5167,12495.0
2023-05-03 13:05:00,79.98,79.98,79.94,79.95,11338.0,76.5072,76.5072,76.4689,76.4785,11338.0
2023-05-03 13:10:00,79.95,79.97,79.91,79.91,13438.0,76.4785,76.4976,76.4402,76.4402,13438.0
2023-05-03 13:15:00,79.91,79.91,79.84,79.87,7512.0,76.4402,76.4402,76.3733,76.4019,7512.0
2023-05-03 13:20:00,79.87,79.91,79.85,79.91,11993.0,76.4019,76.4402,76.3828,76.4402,11993.0
2023-05-03 13:25:00,79.91,79.98,79.9,79.98,7918.0,76.4402,76.5072,76.4306,76.5072,7918.0
2023-05-03 13:30:00,79.99,80.01,79.94,79.94,11178.0,76.5167,76.5359,76.4689,76.4689,11178.0
2023-05-03 13:35:00,79.94,79.94,79.89,79.91,10679.0,76.4689,76.4689,76.4211,76.4402,10679.0
2023-05-03 13:40:00,79.92,79.95,79.9,79.92,10196.0,76.4498,76.4785,76.4306,76.4498,10196.0
2023-05-03 13:45:00,79.92,79.92,79.84,79.86,18964.0,76.4498,76.4498,76.3733,76.3924,18964.0
2023-05-03 13:50:00,79.87,79.88,79.8,79.8,24029.0,76.4019,76.4115,76.335,76.335,24029.0
2023-05-03 13:55:00,79.81,79.87,79.81,79.82,30090.0,76.3446,76.4019,76.3446,76.3541,30090.0
2023-05-03 14:00:00,79.81,80.05,79.62,79.83,256004.0,76.3446,76.5741,76.1628,76.3637,256004.0
2023-05-03 14:05:00,79.84,80.0,79.73,79.84,63407.0,76.3733,76.5263,76.268,76.3733,63407.0
2023-05-03 14:10:00,79.84,79.85,79.68,79.85,44889.0,76.3733,76.3828,76.2202,76.3828,44889.0
2023-05-03 14:15:00,79.9,79.97,79.82,79.92,22171.0,76.4306,76.4976,76.3541,76.4498,22171.0
2023-05-03 14:20:00,79.93,80.05,79.89,80.02,16708.0,76.4593,76.5741,76.4211,76.5454,16708.0
2023-05-03 14:25:00,80.0,80.11,79.95,79.97,20031.0,76.5263,76.6315,76.4785,76.4976,20031.0
2023-05-03 14:30:00,79.96,80.0,79.77,79.81,70509.0,76.488,76.5263,76.3063,76.3446,70509.0
2023-05-03 14:35:00,79.76,80.0,79.54,79.96,307866.0,76.2967,76.5263,76.0863,76.488,307866.0
2023-05-03 14:40:00,79.98,80.24,79.76,79.85,171947.0,76.5072,76.7559,76.2967,76.3828,171947.0
2023-05-03 14:45:00,79.86,80.0,79.82,79.88,93155.0,76.3924,76.5263,76.3541,76.4115,93155.0
2023-05-03 14:50:00,79.86,79.93,79.6,79.86,225909.0,76.3924,76.4593,76.1437,76.3924,225909.0
2023-05-03 14:55:00,79.85,80.12,79.8,79.92,116960.0,76.3828,76.6411,76.335,76.4498,116960.0
2023-05-03 15:00:00,79.92,80.0,79.65,79.8,96718.0,76.4498,76.5263,76.1915,76.335,96718.0
2023-05-03 15:05:00,79.79,80.0,79.51,79.59,184708.0,76.3254,76.5263,76.0576,76.1341,184708.0
2023-05-03 15:10:00,79.58,79.58,79.25,79.32,379080.0,76.1245,76.1245,75.8089,75.8758,379080.0
2023-05-03 15:15:00,79.32,79.51,79.21,79.38,150285.0,75.8758,76.0576,75.7706,75.9332,150285.0
2023-05-03 15:20:00,79.38,79.43,79.14,79.36,112435.0,75.9332,75.9811,75.7036,75.9141,112435.0
2023-05-03 15:25:00,79.36,79.5,79.11,79.11,153876.0,75.9141,76.048,75.6749,75.6749,153876.0
2023-05-03 15:30:00,79.11,79.18,79.0,79.12,103841.0,75.6749,75.7419,75.5697,75.6845,103841.0
2023-05-03 15:35:00,79.12,79.15,79.01,79.01,92900.0,75.6845,75.7132,75.5793,75.5793,92900.0
2023-05-03 15:40:00,79.0,79.01,78.91,78.95,124312.0,75.5697,75.5793,75.4836,75.5219,124312.0
2023-05-03 15:45:00,78.94,79.04,78.9,78.95,152516.0,75.5123,75.608,75.4741,75.5219,152516.0
2023-05-03 15:50:00,78.95,78.98,78.85,78.91,229509.0,75.5219,75.5506,75.4262,75.4836,229509.0
2023-05-03 15:55:00,78.91,78.95,78.82,78.86,292991.0,75.4836,75.5219,75.3975,75.4358,292991.0
2023-05-04 09:30:00,79.02,79.53,79.02,79.43,272154.0,75.5889,76.0767,75.5889,75.9811,272154.0
2023-05-04 09:35:00,79.43,79.47,79.06,79.06,142312.0,75.9811,76.0193,75.6271,75.6271,142312.0
2023-05-04 09:40:00,79.03,79.06,78.59,78.61,131913.0,75.5984,75.6271,75.1775,75.1967,131913.0
2023-05-04 09:45:00,78.61,78.72,78.43,78.44,119820.0,75.1967,75.3019,75.0245,75.034,119820.0
2023-05-04 09:50:00,78.45,78.77,78.35,78.72,148910.0,75.0436,75.3497,74.9479,75.3019,148910.0
2023-05-04 09:55:00,78.71,78.72,78.54,78.55,108129.0,75.2923,75.3019,75.1297,75.1393,108129.0
2023-05-04 10:00:00,78.55,78.67,78.52,78.58,123094.0,75.1393,75.2541,75.1106,75.168,123094.0
2023-05-04 10:05:00,78.59,78.74,78.54,78.61,116688.0,75.1775,75.321,75.1297,75.1967,116688.0
2023-05-04 10:10:00,78.62,78.75,78.62,78.68,65243.0,75.2062,75.3306,75.2062,75.2636,65243.0
2023-05-04 10:15:00,78.66,78.75,78.39,78.62,212719.0,75.2445,75.3306,74.9862,75.2062,212719.0
2023-05-04 10:20:00,78.61,78.65,78.42,78.61,100783.0,75.1967,75.2349,75.0149,75.1967,100783.0
2023-05-04 10:25:00,78.61,78.68,78.48,78.51,51231.0,75.1967,75.2636,75.0723,75.101,51231.0
2023-05-04 10:30:00,78.48,78.6,78.45,78.49,54486.0,75.0723,75.1871,75.0436,75.0819,54486.0
2023-05-04 10:35:00,78.51,78.65,78.44,78.45,133070.0,75.101,75.2349,75.034,75.0436,133070.0
2023-05-04 10:40:00,78.45,78.66,78.44,78.45,61734.0,75.0436,75.2445,75.034,75.0436,61734.0
2023-05-04 10:45:00,78.46,78.72,78.4,78.59,186598.0,75.0532,75.3019,74.9958,75.1775,186598.0
2023-05-04 10:50:00,78.59,78.64,78.49,78.57,92615.0,75.1775,75.2254,75.0819,75.1584,92615.0
2023-05-04 10:55:00,78.58,78.63,78.31,78.35,95924.0,75.168,75.2158,74.9097,74.9479,95924.0
2023-05-04 11:00:00,78.36,78.44,78.29,78.39,76193.0,74.9575,75.034,74.8906,74.9862,76193.0
2023-05-04 11:05:00,78.4,78.71,78.4,78.64,132864.0,74.9958,75.2923,74.9958,75.2254,132864.0
2023-05-04 11:10:00,78.65,78.71,78.61,78.7,55649.0,75.2349,75.2923,75.1967,75.2828,55649.0
2023-05-04 11:15:00,78.66,78.7,78.5,78.54,94206.0,75.2445,75.2828,75.0914,75.1297,94206.0
2023-05-04 11:20:00,78.54,78.6,78.47,78.5,66038.0,75.1297,75.1871,75.0627,75.0914,66038.0
2023-05-04 11:25:00,78.5,78.57,78.45,78.46,61000.0,75.0914,75.1584,75.0436,75.0532,61000.0
2023-05-04 11:30:00,78.45,78.49,78.3,78.32,73575.0,75.0436,75.0819,74.9001,74.9193,73575.0
2023-05-04 11:35:00,78.32,78.36,78.23,78.35,77785.0,74.9193,74.9575,74.8332,74.9479,77785.0
2023-05-04 11:40:00,78.35,78.47,78.35,78.44,57377.0,74.9479,75.0627,74.9479,75.034,57377.0
2023-05-04 11:45:00,78.43,78.51,78.41,78.44,28002.0,75.0245,75.101,75.0053,75.034,28002.0
2023-05-04 11:50:00,78.45,78.49,78.4,78.45,36296.0,75.0436,75.0819,74.9958,75.0436,36296.0
2023-05-04 11:55:00,78.43,78.44,78.36,78.38,29543.0,75.0245,75.034,74.9575,74.9766,29543.0
2023-05-04 12:00:00,78.38,78.41,78.33,78.33,276691.0,74.9766,75.0053,74.9288,74.9288,276691.0
2023-05-04 12:05:00,78.34,78.34,78.21,78.23,290498.0,74.9384,74.9384,74.814,74.8332,290498.0
2023-05-04 12:10:00,78.23,78.24,78.14,78.23,170007.0,74.8332,74.8427,74.7471,74.8332,170007.0
2023-05-04 12:15:00,78.23,78.38,78.21,78.31,102046.0,74.8332,74.9766,74.814,74.9097,102046.0
2023-05-04 12:20:00,78.3,78.47,78.3,78.45,94813.0,74.9001,75.0627,74.9001,75.0436,94813.0
2023-05-04 12:25:00,78.45,78.48,78.41,78.45,60816.0,75.0436,75.0723,75.0053,75.0436,60816.0
2023-05-04 12:30:00,78.46,78.51,78.3,78.34,93415.0,75.0532,75.101,74.9001,74.9384,93415.0
2023-05-04 12:35:00,78.34,78.43,78.31,78.4,174203.0,74.9384,75.0245,74.9097,74.9958,174203.0
2023-05-04 12:40:00,78.41,78.43,78.36,78.37,65078.0,75.0053,75.0245,74.9575,74.9671,65078.0
2023-05-04 12:45:00,78.36,78.42,78.32,78.38,29349.0,74.9575,75.0149,74.9193,74.9766,29349.0
2023-05-04 12:50:00,78.38,78.4,78.29,78.34,42772.0,74.9766,74.9958,74.8906,74.9384,42772.0
2023-05-04 12:55:00,78.33,78.52,78.33,78.51,52332.0,74.9288,75.1106,74.9288,75.101,52332.0
2023-05-04 13:00:00,78.52,78.55,78.42,78.46,25486.0,75.1106,75.1393,75.0149,75.0532,25486.0
2023-05-04 13:05:00,78.46,78.51,78.43,78.48,50281.0,75.0532,75.101,75.0245,75.0723,50281.0
2023-05-04 13:10:00,78.48,78.52,78.41,78.45,24761.0,75.0723,75.1106,75.0053,75.0436,24761.0
2023-05-04 13:15:00,78.44,78.63,78.44,78.58,56890.0,75.034,75.2158,75.034,75.168,56890.0
2023-05-04 13:20:00,78.59,78.75,78.59,78.74,71875.0,75.1775,75.3306,75.1775,75.321,71875.0
2023-05-04 13:25:00,78.75,78.75,78.62,78.65,48499.0,75.3306,75.3306,75.2062,75.2349,48499.0
2023-05-04 13:30:00,78.65,78.74,78.63,78.71,41291.0,75.2349,75.321,75.2158,75.2923,41291.0
2023-05-04 13:35:00,78.71,78.71,78.63,78.65,35096.0,75.2923,75.2923,75.2158,75.2349,35096.0
2023-05-04 13:40:00,78.64,78.64,78.57,78.59,63582.0,75.2254,75.2254,75.1584,75.1775,63582.0
2023-05-04 13:45:00,78.59,78.6,78.47,78.5,59089.0,75.1775,75.1871,75.0627,75.0914,59089.0
2023-05-04 13:50:00,78.49,78.52,78.41,78.5,38074.0,75.0819,75.1106,75.0053,75.0914,38074.0
2023-05-04 13:55:00,78.51,78.56,78.45,78.48,53059.0,75.101,75.1488,75.0436,75.0723,53059.0
2023-05-04 14:00:00,78.48,78.51,78.42,78.45,48919.0,75.0723,75.101,75.0149,75.0436,48919.0
2023-05-04 14:05:00,78.45,78.5,78.39,78.44,39029.0,75.0436,75.0914,74.9862,75.034,39029.0
2023-05-04 14:10:00,78.44,78.49,78.42,78.47,187133.0,75.034,75.0819,75.0149,75.0627,187133.0
2023-05-04 14:15:00,78.47,78.5,78.41,78.46,45607.0,75.0627,75.0914,75.0053,75.0532,45607.0
2023-05-04 14:20:00,78.46,78.5,78.38,78.42,43750.0,75.0532,75.0914,74.9766,75.0149,43750.0
2023-05-04 14:25:00,78.42,78.44,78.34,78.34,32526.0,75.0149,75.034,74.9384,74.9384,32526.0
2023-05-04 14:30:00,78.34,78.34,78.23,78.31,50105.0,74.9384,74.9384,74.8332,74.9097,50105.0
2023-05-04 14:35:00,78.3,78.38,78.26,78.28,61787.0,74.9001,74.9766,74.8619,74.881,61787.0
2023-05-04 14:40:00,78.27,78.28,78.2,78.23,30912.0,74.8714,74.881,74.8045,74.8332,30912.0
2023-05-04 14:45:00,78.22,78.28,78.21,78.23,44896.0,74.8236,74.881,74.814,74.8332,44896.0
2023-05-04 14:50:00,78.22,78.3,78.2,78.29,30973.0,74.8236,74.9001,74.8045,74.8906,30973.0
2023-05-04 14:55:00,78.29,78.37,78.27,78.37,42457.0,74.8906,74.9671,74.8714,74.9671,42457.0
2023-05-04 15:00:00,78.37,78.48,78.37,78.48,41960.0,74.9671,75.0723,74.9671,75.0723,41960.0
2023-05-04 15:05:00,78.48,78.59,78.46,78.48,74237.0,75.0723,75.1775,75.0532,75.0723,74237.0
2023-05-04 15:10:00,78.47,78.48,78.29,78.29,141725.0,75.0627,75.0723,74.8906,74.8906,141725.0
2023-05-04 15:15:00,78.29,78.29,78.17,78.23,85007.0,74.8906,74.8906,74.7758,74.8332,85007.0
2023-05-04 15:20:00,78.23,78.28,78.18,78.26,45562.0,74.8332,74.881,74.7853,74.8619,45562.0
2023-05-04 15:25:00,78.27,78.32,78.24,78.31,71006.0,74.8714,74.9193,74.8427,74.9097,71006.0
2023-05-04 15:30:00,78.31,78.42,78.28,78.4,69633.0,74.9097,75.0149,74.881,74.9958,69633.0
2023-05-04 15:35:00,78.4,78.51,78.38,78.43,73357.0,74.9958,75.101,74.9766,75.0245,73357.0
2023-05-04 15:40:00,78.43,78.5,78.32,78.33,141522.0,75.0245,75.0914,74.9193,74.9288,141522.0
2023-05-04 15:45:00,78.32,78.4,78.21,78.38,128227.0,74.9193,74.9958,74.814,74.9766,128227.0
2023-05-04 15:50:00,78.38,78.39,78.25,78.3,200222.0,74.9766,74.9862,74.8523,74.9001,200222.0
2023-05-04 15:55:00,78.3,78.36,78.25,78.35,354114.0,74.9001,74.9575,74.8523,74.9479,354114.0
2023-05-05 09:30:00,79.2,79.32,79.14,79.27,199414.0,75.761,75.8758,75.7036,75.828,199414.0
2023-05-05 09:35:00,79.29,79.33,79.16,79.26,109036.0,75.8471,75.8854,75.7228,75.8184,109036.0
2023-05-05 09:40:00,79.27,79.54,79.27,79.51,177124.0,75.828,76.0863,75.828,76.0576,177124.0
2023-05-05 09:45:00,79.5,79.54,79.43,79.49,75922.0,76.048,76.0863,75.9811,76.0384,75922.0
2023-05-05 09:50:00,79.5,79.51,79.3,79.38,137159.0,76.048,76.0576,75.8567,75.9332,137159.0
2023-05-05 09:55:00,79.41,79.46,79.36,79.41,86521.0,75.9619,76.0098,75.9141,75.9619,86521.0
2023-05-05 10:00:00,79.42,79.49,79.26,79.36,125194.0,75.9715,76.0384,75.8184,75.9141,125194.0
2023-05-05 10:05:00,79.36,79.4,79.29,79.38,57511.0,75.9141,75.9524,75.8471,75.9332,57511.0
2023-05-05 10:10:00,79.38,79.41,79.25,79.28,45549.0,75.9332,75.9619,75.8089,75.8376,45549.0
2023-05-05 10:15:00,79.26,79.33,79.21,79.31,31755.0,75.8184,75.8854,75.7706,75.8663,31755.0
2023-05-05 10:20:00,79.33,79.36,79.22,79.26,49516.0,75.8854,75.9141,75.7802,75.8184,49516.0
2023-05-05 10:25:00,79.26,79.28,79.19,79.25,71279.0,75.8184,75.8376,75.7515,75.8089,71279.0
2023-05-05 10:30:00,79.26,79.33,79.23,79.25,43691.0,75.8184,75.8854,75.7897,75.8089,43691.0
2023-05-05 10:35:00,79.26,79.29,79.21,79.29,81265.0,75.8184,75.8471,75.7706,75.8471,81265.0
2023-05-05 10:40:00,79.29,79.32,79.22,79.3,27113.0,75.8471,75.8758,75.7802,75.8567,27113.0
2023-05-05 10:45:00,79.26,79.26,79.17,79.19,37147.0,75.8184,75.8184,75.7323,75.7515,37147.0
2023-05-05 10:50:00,79.2,79.3,79.2,79.26,43315.0,75.761,75.8567,75.761,75.8184,43315.0
2023-05-05 10:55:00,79.25,79.26,79.16,79.19,37689.0,75.8089,75.8184,75.7228,75.7515,37689.0
2023-05-05 11:00:00,79.2,79.35,79.2,79.34,83045.0,75.761,75.9045,75.761,75.895,83045.0
2023-05-05 11:05:00,79.35,79.38,79.18,79.19,62370.0,75.9045,75.9332,75.7419,75.7515,62370.0
2023-05-05 11:10:00,79.19,79.27,79.13,79.26,24198.0,75.7515,75.828,75.6941,75.8184,24198.0
2023-05-05 11:15:00,79.27,79.27,79.22,79.24,22100.0,75.828,75.828,75.7802,75.7993,22100.0
2023-05-05 11:20:00,79.25,79.33,79.23,79.33,27397.0,75.8089,75.8854,75.7897,75.8854,27397.0
2023-05-05 11:25:00,79.32,79.41,79.28,79.41,21229.0,75.8758,75.9619,75.8376,75.9619,21229.0
2023-05-05 11:30:00,79.4,79.43,79.37,79.42,40504.0,75.9524,75.9811,75.9237,75.9715,40504.0
2023-05-05 11:35:00,79.41,79.42,79.34,79.4,37498.0,75.9619,75.9715,75.895,75.9524,37498.0
2023-05-05 11:40:00,79.39,79.39,79.33,79.34,54055.0,75.9428,75.9428,75.8854,75.895,54055.0
2023-05-05 11:45:00,79.34,79.43,79.33,79.42,33539.0,75.895,75.9811,75.8854,75.9715,33539.0
2023-05-05 11:50:00,79.42,79.48,79.42,79.47,42447.0,75.9715,76.0289,75.9715,76.0193,42447.0
2023-05-05 11:55:00,79.46,79.46,79.38,79.45,35800.0,76.0098,76.0098,75.9332,76.0002,35800.0
2023-05-05 12:00:00,79.46,79.49,79.42,79.42,25645.0,76.0098,76.0384,75.9715,75.9715,25645.0
2023-05-05 12:05:00,79.41,79.47,79.39,79.42,22030.0,75.9619,76.0193,75.9428,75.9715,22030.0
2023-05-05 12:10:00,79.42,79.46,79.41,79.41,12177.0,75.9715,76.0098,75.9619,75.9619,12177.0
2023-05-05 12:15:00,79.41,79.47,79.4,79.44,11061.0,75.9619,76.0193,75.9524,75.9906,11061.0
2023-05-05 12:20:00,79.45,79.53,79.44,79.53,23858.0,76.0002,76.0767,75.9906,76.0767,23858.0
2023-05-05 12:25:00,79.53,79.56,79.48,79.5,32401.0,76.0767,76.1054,76.0289,76.048,32401.0
2023-05-05 12:30:00,79.5,79.55,79.5,79.54,26759.0,76.048,76.0958,76.048,76.0863,26759.0
2023-05-05 12:35:00,79.54,79.57,79.47,79.47,19532.0,76.0863,76.115,76.0193,76.0193,19532.0
2023-05-05 12:40:00,79.47,79.51,79.44,79.45,28137.0,76.0193,76.0576,75.9906,76.0002,28137.0
2023-05-05 12:45:00,79.45,79.48,79.35,79.39,37445.0,76.0002,76.0289,75.9045,75.9428,37445.0
2023-05-05 12:50:00,79.39,79.49,79.39,79.48,35566.0,75.9428,76.0384,75.9428,76.0289,35566.0
2023-05-05 12:55:00,79.49,79.57,79.47,79.56,31130.0,76.0384,76.115,76.0193,76.1054,31130.0
2023-05-05 13:00:00,79.56,79.58,79.54,79.54,27521.0,76.1054,76.1245,76.0863,76.0863,27521.0
2023-05-05 13:05:00,79.54,79.56,79.52,79.54,16926.0,76.0863,76.1054,76.0671,76.0863,16926.0
2023-05-05 13:10:00,79.54,79.58,79.53,79.57,23565.0,76.0863,76.1245,76.0767,76.115,23565.0
2023-05-05 13:15:00,79.56,79.6,79.55,79.59,18002.0,76.1054,76.1437,76.0958,76.1341,18002.0
2023-05-05 13:20:00,79.6,79.61,79.55,79.58,28356.0,76.1437,76.1532,76.0958,76.1245,28356.0
2023-05-05 13:25:00,79.59,79.61,79.57,79.59,22775.0,76.1341,76.1532,76.115,76.1341,22775.0
2023-05-05 13:30:00,79.59,79.62,79.55,79.57,16173.0,76.1341,76.1628,76.0958,76.115,16173.0
2023-05-05 13:35:00,79.57,79.59,79.54,79.55,22485.0,76.115,76.1341,76.0863,76.0958,22485.0
2023-05-05 13:40:00,79.55,79.59,79.55,79.59,11593.0,76.0958,76.1341,76.0958,76.1341,11593.0
2023-05-05 13:45:00,79.59,79.63,79.58,79.62,14853.0,76.1341,76.1724,76.1245,76.1628,14853.0
2023-05-05 13:50:00,79.63,79.64,79.59,79.6,17199.0,76.1724,76.1819,76.1341,76.1437,17199.0
2023-05-05 13:55:00,79.62,79.64,79.56,79.64,19411.0,76.1628,76.1819,76.1054,76.1819,19411.0
2023-05-05 14:00:00,79.65,79.67,79.63,79.66,21433.0,76.1915,76.2106,76.1724,76.2011,21433.0
2023-05-05 14:05:00,79.66,79.71,79.65,79.69,20957.0,76.2011,76.2489,76.1915,76.2298,20957.0
2023-05-05 14:10:00,79.69,79.74,79.66,79.7,24515.0,76.2298,76.2776,76.2011,76.2393,24515.0
2023-05-05 14:15:00,79.7,79.72,79.67,79.67,19866.0,76.2393,76.2585,76.2106,76.2106,19866.0
2023-05-05 14:20:00,79.67,79.72,79.65,79.7,39231.0,76.2106,76.2585,76.1915,76.2393,39231.0
2023-05-05 14:25:00,79.71,79.8,79.71,79.78,36901.0,76.2489,76.335,76.2489,76.3159,36901.0
2023-05-05 14:30:00,79.79,79.85,79.79,79.83,28557.0,76.3254,76.3828,76.3254,76.3637,28557.0
2023-05-05 14:35:00,79.83,79.88,79.83,79.84,41019.0,76.3637,76.4115,76.3637,76.3733,41019.0
2023-05-05 14:40:00,79.84,79.87,79.82,79.83,30067.0,76.3733,76.4019,76.3541,76.3637,30067.0
2023-05-05 14:45:00,79.83,79.87,79.82,79.86,57588.0,76.3637,76.4019,76.3541,76.3924,57588.0
2023-05-05 14:50:00,79.87,79.92,79.85,79.9,32703.0,76.4019,76.4498,76.3828,76.4306,32703.0
2023-05-05 14:55:00,79.9,79.94,79.81,79.81,152588.0,76.4306,76.4689,76.3446,76.3446,152588.0
2023-05-05 15:00:00,79.82,79.85,79.78,79.84,37610.0,76.3541,76.3828,76.3159,76.3733,37610.0
2023-05-05 15:05:00,79.84,79.86,79.79,79.82,39319.0,76.3733,76.3924,76.3254,76.3541,39319.0
2023-05-05 15:10:00,79.81,79.83,79.77,79.77,29745.0,76.3446,76.3637,76.3063,76.3063,29745.0
2023-05-05 15:15:00,79.77,79.81,79.75,79.76,45209.0,76.3063,76.3446,76.2872,76.2967,45209.0
2023-05-05 15:20:00,79.77,79.81,79.72,79.77,40253.0,76.3063,76.3446,76.2585,76.3063,40253.0
2023-05-05 15:25:00,79.77,79.78,79.73,79.76,44063.0,76.3063,76.3159,76.268,76.2967,44063.0
2023-05-05 15:30:00,79.76,79.78,79.71,79.73,54380.0,76.2967,76.3159,76.2489,76.268,54380.0
2023-05-05 15:35:00,79.73,79.76,79.66,79.7,59456.0,76.268,76.2967,76.2011,76.2393,59456.0
2023-05-05 15:40:00,79.7,79.72,79.67,79.69,64056.0,76.2393,76.2585,76.2106,76.2298,64056.0
2023-05-05 15:45:00,79.68,79.69,79.63,79.67,77478.0,76.2202,76.2298,76.1724,76.2106,77478.0
2023-05-05 15:50:00,79.67,79.68,79.62,79.65,162005.0,76.2106,76.2202,76.1628,76.1915,162005.0
2023-05-05 15:55:00,79.65,79.68,79.55,79.66,644769.0,76.1915,76.2202,76.0958,76.2011,644769.0
2023-05-08 09:30:00,80.15,80.26,80.0,80.04,145240.0,76.6698,76.775,76.5263,76.5646,145240.0
2023-05-08 09:35:00,80.04,80.18,80.03,80.12,73575.0,76.5646,76.6985,76.555,76.6411,73575.0
2023-05-08 09:40:00,80.12,80.13,79.96,79.99,76320.0,76.6411,76.6507,76.488,76.5167,76320.0
2023-05-08 09:45:00,79.97,80.02,79.85,79.85,57738.0,76.4976,76.5454,76.3828,76.3828,57738.0
2023-05-08 09:50:00,79.86,80.02,79.81,79.92,53720.0,76.3924,76.5454,76.3446,76.4498,53720.0
2023-05-08 09:55:00,79.91,80.03,79.89,80.03,48395.0,76.4402,76.555,76.4211,76.555,48395.0
2023-05-08 10:00:00,80.03,80.09,79.96,80.09,45315.0,76.555,76.6124,76.488,76.6124,45315.0
2023-05-08 10:05:00,80.07,80.07,79.91,79.92,58696.0,76.5933,76.5933,76.4402,76.4498,58696.0
2023-05-08 10:10:00,79.93,79.93,79.79,79.79,41188.0,76.4593,76.4593,76.3254,76.3254,41188.0
2023-05-08 10:15:00,79.8,79.82,79.71,79.77,18118.0,76.335,76.3541,76.2489,76.3063,18118.0
2023-05-08 10:20:00,79.77,79.78,79.71,79.74,36392.0,76.3063,76.3159,76.2489,76.2776,36392.0
2023-05-08 10:25:00,79.73,79.74,79.68,79.73,33426.0,76.268,76.2776,76.2202,76.268,33426.0
2023-05-08 10:30:00,79.74,79.82,79.74,79.78,48412.0,76.2776,76.3541,76.2776,76.3159,48412.0
2023-05-08 10:35:00,79.77,79.77,79.71,79.74,60630.0,76.3063,76.3063,76.2489,76.2776,60630.0
2023-05-08 10:40:00,79.75,79.81,79.72,79.77,22344.0,76.2872,76.3446,76.2585,76.3063,22344.0
2023-05-08 10:45:00,79.78,79.79,79.69,79.71,17648.0,76.3159,76.3254,76.2298,76.2489,17648.0
2023-05-08 10:50:00,79.72,79.74,79.67,79.71,42180.0,76.2585,76.2776,76.2106,76.2489,42180.0
2023-05-08 10:55:00,79.72,79.75,79.68,79.7,30059.0,76.2585,76.2872,76.2202,76.2393,30059.0
2023-05-08 11:00:00,79.7,79.79,79.7,79.77,16697.0,76.2393,76.3254,76.2393,76.3063,16697.0
2023-05-08 11:05:00,79.77,79.82,79.75,79.77,44806.0,76.3063,76.3541,76.2872,76.3063,44806.0
2023-05-08 11:10:00,79.75,79.77,79.67,79.67,33122.0,76.2872,76.3063,76.2106,76.2106,33122.0
2023-05-08 11:15:00,79.67,79.68,79.61,79.64,29979.0,76.2106,76.2202,76.1532,76.1819,29979.0
2023-05-08 11:20:00,79.64,79.65,79.58,79.62,30426.0,76.1819,76.1915,76.1245,76.1628,30426.0
2023-05-08 11:25:00,79.62,79.65,79.59,79.6,62539.0,76.1628,76.1915,76.1341,76.1437,62539.0
2023-05-08 11:30:00,79.61,79.62,79.57,79.61,24348.0,76.1532,76.1628,76.115,76.1532,24348.0
2023-05-08 11:35:00,79.6,79.68,79.58,79.59,13569.0,76.1437,76.2202,76.1245,76.1341,13569.0
2023-05-08 11:40:00,79.59,79.62,79.57,79.61,12851.0,76.1341,76.1628,76.115,76.1532,12851.0
2023-05-08 11:45:00,79.63,79.7,79.61,79.7,8681.0,76.1724,76.2393,76.1532,76.2393,8681.0
2023-05-08 11:50:00,79.69,79.75,79.69,79.75,8482.0,76.2298,76.2872,76.2298,76.2872,8482.0
2023-05-08 11:55:00,79.75,79.75,79.69,79.71,8069.0,76.2872,76.2872,76.2298,76.2489,8069.0
2023-05-08 12:00:00,79.71,79.71,79.62,79.63,10870.0,76.2489,76.2489,76.1628,76.1724,10870.0
2023-05-08 12:05:00,79.63,79.63,79.59,79.6,7076.0,76.1724,76.1724,76.1341,76.1437,7076.0
2023-05-08 12:10:00,79.59,79.59,79.44,79.49,12847.0,76.1341,76.1341,75.9906,76.0384,12847.0
2023-05-08 12:15:00,79.47,79.57,79.45,79.57,8163.0,76.0193,76.115,76.0002,76.115,8163.0
2023-05-08 12:20:00,79.56,79.58,79.55,79.56,4724.0,76.1054,76.1245,76.0958,76.1054,4724.0
2023-05-08 12:25:00,79.56,79.59,79.51,79.54,6826.0,76.1054,76.1341,76.0576,76.0863,6826.0
2023-05-08 12:30:00,79.55,79.56,79.5,79.51,7162.0,76.0958,76.1054,76.048,76.0576,7162.0
2023-05-08 12:35:00,79.51,79.58,79.5,79.55,6764.0,76.0576,76.1245,76.048,76.0958,6764.0
2023-05-08 12:40:00,79.54,79.55,79.49,79.53,8846.0,76.0863,76.0958,76.0384,76.0767,8846.0
2023-05-08 12:45:00,79.54,79.54,79.47,79.49,9027.0,76.0863,76.0863,76.0193,76.0384,9027.0
2023-05-08 12:50:00,79.49,79.52,79.48,79.49,7733.0,76.0384,76.0671,76.0289,76.0384,7733.0
2023-05-08 12:55:00,79.48,79.54,79.45,79.54,10490.0,76.0289,76.0863,76.0002,76.0863,10490.0
2023-05-08 13:00:00,79.54,79.57,79.53,79.55,8262.0,76.0863,76.115,76.0767,76.0958,8262.0
2023-05-08 13:05:00,79.55,79.58,79.51,79.57,8853.0,76.0958,76.1245,76.0576,76.115,8853.0
2023-05-08 13:10:00,79.59,79.61,79.56,79.58,5674.0,76.1341,76.1532,76.1054,76.1245,5674.0
2023-05-08 13:15:00,79.58,79.6,79.54,79.56,12900.0,76.1245,76.1437,76.0863,76.1054,12900.0
2023-05-08 13:20:00,79.56,79.6,79.52,79.53,22690.0,76.1054,76.1437,76.0671,76.0767,22690.0
2023-05-08 13:25:00,79.56,79.56,79.53,79.54,9366.0,76.1054,76.1054,76.0767,76.0863,9366.0
2023-05-08 13:30:00,79.54,79.58,79.53,79.55,8652.0,76.0863,76.1245,76.0767,76.0958,8652.0
2023-05-08 13:35:00,79.55,79.55,79.47,79.5,14784.0,76.0958,76.0958,76.0193,76.048,14784.0
2023-05-08 13:40:00,79.51,79.55,79.49,79.55,7568.0,76.0576,76.0958,76.0384,76.0958,7568.0
2023-05-08 13:45:00,79.55,79.58,79.52,79.54,6398.0,76.0958,76.1245,76.0671,76.0863,6398.0
2023-05-08 13:50:00,79.52,79.53,79.5,79.53,4396.0,76.0671,76.0767,76.048,76.0767,4396.0
2023-05-08 13:55:00,79.53,79.58,79.53,79.56,12932.0,76.0767,76.1245,76.0767,76.1054,12932.0
2023-05-08 14:00:00,79.58,79.63,79.53,79.54,22023.0,76.1245,76.1724,76.0767,76.0863,22023.0
2023-05-08 14:05:00,79.55,79.56,79.27,79.39,52121.0,76.0958,76.1054,75.828,75.9428,52121.0
2023-05-08 14:10:00,79.37,79.46,79.35,79.41,23285.0,75.9237,76.0098,75.9045,75.9619,23285.0
2023-05-08 14:15:00,79.42,79.46,79.4,79.46,41182.0,75.9715,76.0098,75.9524,76.0098,41182.0
2023-05-08 14:20:00,79.46,79.56,79.46,79.55,128780.0,76.0098,76.1054,76.0098,76.0958,128780.0
2023-05-08 14:25:00,79.54,79.54,79.51,79.52,16399.0,76.0863,76.0863,76.0576,76.0671,16399.0
2023-05-08 14:30:00,79.53,79.58,79.53,79.56,15382.0,76.0767,76.1245,76.0767,76.1054,15382.0
2023-05-08 14:35:00,79.56,79.59,79.53,79.56,258059.0,76.1054,76.1341,76.0767,76.1054,258059.0
2023-05-08 14:40:00,79.55,79.58,79.52,79.55,86185.0,76.0958,76.1245,76.0671,76.0958,86185.0
2023-05-08 14:45:00,79.53,79.55,79.5,79.54,56704.0,76.0767,76.0958,76.048,76.0863,56704.0
2023-05-08 14:50:00,79.55,79.55,79.48,79.49,50608.0,76.0958,76.0958,76.0289,76.0384,50608.0
2023-05-08 14:55:00,79.49,79.51,79.46,79.48,23457.0,76.0384,76.0576,76.0098,76.0289,23457.0
2023-05-08 15:00:00,79.48,79.5,79.42,79.43,18991.0,76.0289,76.048,75.9715,75.9811,18991.0
2023-05-08 15:05:00,79.43,79.46,79.43,79.44,18539.0,75.9811,76.0098,75.9811,75.9906,18539.0
2023-05-08 15:10:00,79.43,79.47,79.41,79.42,38327.0,75.9811,76.0193,75.9619,75.9715,38327.0
2023-05-08 15:15:00,79.42,79.45,79.36,79.42,57711.0,75.9715,76.0002,75.9141,75.9715,57711.0
2023-05-08 15:20:00,79.42,79.42,79.39,79.41,32330.0,75.9715,75.9715,75.9428,75.9619,32330.0
2023-05-08 15:25:00,79.4,79.41,79.35,79.39,27204.0,75.9524,75.9619,75.9045,75.9428,27204.0
2023-05-08 15:30:00,79.39,79.49,79.37,79.48,146808.0,75.9428,76.0384,75.9237,76.0289,146808.0
2023-05-08 15:35:00,79.48,79.5,79.45,79.47,41259.0,76.0289,76.048,76.0002,76.0193,41259.0
2023-05-08 15:40:00,79.47,79.52,79.47,79.49,65491.0,76.0193,76.0671,76.0193,76.0384,65491.0
2023-05-08 15:45:00,79.49,79.54,79.43,79.5,247837.0,76.0384,76.0863,75.9811,76.048,247837.0
2023-05-08 15:50:00,79.5,79.5,79.38,79.42,121564.0,76.048,76.048,75.9332,75.9715,121564.0
2023-05-08 15:55:00,79.42,79.44,79.38,79.42,211649.0,75.9715,75.9906,75.9332,75.9715,211649.0
2023-05-09 09:30:00,78.96,79.04,78.67,78.73,213084.0,75.5315,75.608,75.2541,75.3114,213084.0
2023-05-09 09:35:00,78.74,78.79,78.65,78.66,149307.0,75.321,75.3688,75.2349,75.2445,149307.0
2023-05-09 09:40:00,78.67,78.81,78.64,78.64,91382.0,75.2541,75.388,75.2254,75.2254,91382.0
2023-05-09 09:45:00,78.63,78.72,78.55,78.61,77689.0,75.2158,75.3019,75.1393,75.1967,77689.0
2023-05-09 09:50:00,78.63,78.63,78.48,78.57,520683.0,75.2158,75.2158,75.0723,75.1584,520683.0
2023-05-09 09:55:00,78.56,78.81,78.5,78.76,66432.0,75.1488,75.388,75.0914,75.3401,66432.0
2023-05-09 10:00:00,78.77,78.8,78.45,78.49,88469.0,75.3497,75.3784,75.0436,75.0819,88469.0
2023-05-09 10:05:00,78.5,78.54,78.43,78.49,45815.0,75.0914,75.1297,75.0245,75.0819,45815.0
2023-05-09 10:10:00,78.48,78.5,78.36,78.47,45122.0,75.0723,75.0914,74.9575,75.0627,45122.0
2023-05-09 10:15:00,78.47,78.53,78.42,78.44,37702.0,75.0627,75.1201,75.0149,75.034,37702.0
2023-05-09 10:20:00,78.44,78.44,78.35,78.39,30772.0,75.034,75.034,74.9479,74.9862,30772.0
2023-05-09 10:25:00,78.4,78.53,78.4,78.49,32245.0,74.9958,75.1201,74.9958,75.0819,32245.0
2023-05-09 10:30:00,78.49,78.53,78.44,78.44,23709.0,75.0819,75.1201,75.034,75.034,23709.0
2023-05-09 10:35:00,78.44,78.53,78.43,78.52,33838.0,75.034,75.1201,75.0245,75.1106,33838.0
2023-05-09 10:40:00,78.53,78.61,78.53,78.59,28930.0,75.1201,75.1967,75.1201,75.1775,28930.0
2023-05-09 10:45:00,78.59,78.6,78.51,78.54,82106.0,75.1775,75.1871,75.101,75.1297,82106.0
2023-05-09 10:50:00,78.53,78.55,78.49,78.52,31906.0,75.1201,75.1393,75.0819,75.1106,31906.0
2023-05-09 10:55:00,78.52,78.55,78.49,78.51,22670.0,75.1106,75.1393,75.0819,75.101,22670.0
2023-05-09 11:00:00,78.52,78.62,78.52,78.62,41006.0,75.1106,75.2062,75.1106,75.2062,41006.0
2023-05-09 11:05:00,78.61,78.64,78.57,78.61,39949.0,75.1967,75.2254,75.1584,75.1967,39949.0
2023-05-09 11:10:00,78.6,78.6,78.49,78.57,29179.0,75.1871,75.1871,75.0819,75.1584,29179.0
2023-05-09 11:15:00,78.58,78.71,78.58,78.71,54178.0,75.168,75.2923,75.168,75.2923,54178.0
2023-05-09 11:20:00,78.72,78.72,78.66,78.66,20499.0,75.3019,75.3019,75.2445,75.2445,20499.0
2023-05-09 11:25:00,78.67,78.67,78.57,78.59,22685.0,75.2541,75.2541,75.1584,75.1775,22685.0
2023-05-09 11:30:00,78.6,78.72,78.6,78.72,18154.0,75.1871,75.3019,75.1871,75.3019,18154.0
2023-05-09 11:35:00,78.73,78.77,78.7,78.73,43457.0,75.3114,75.3497,75.2828,75.3114,43457.0
2023-05-09 11:40:00,78.73,78.75,78.68,78.69,39645.0,75.3114,75.3306,75.2636,75.2732,39645.0
2023-05-09 11:45:00,78.69,78.74,78.66,78.73,28133.0,75.2732,75.321,75.2445,75.3114,28133.0
2023-05-09 11:50:00,78.74,78.76,78.69,78.73,29727.0,75.321,75.3401,75.2732,75.3114,29727.0
2023-05-09 11:55:00,78.73,78.74,78.59,78.59,633392.0,75.3114,75.321,75.1775,75.1775,633392.0
2023-05-09 12:00:00,78.59,78.71,78.58,78.7,144146.0,75.1775,75.2923,75.168,75.2828,144146.0
2023-05-09 12:05:00,78.71,78.81,78.71,78.75,96786.0,75.2923,75.388,75.2923,75.3306,96786.0
2023-05-09 12:10:00,78.74,78.77,78.73,78.75,22588.0,75.321,75.3497,75.3114,75.3306,22588.0
2023-05-09 12:15:00,78.74,78.78,78.7,78.78,12161.0,75.321,75.3593,75.2828,75.3593,12161.0
2023-05-09 12:20:00,78.76,78.78,78.73,78.76,14087.0,75.3401,75.3593,75.3114,75.3401,14087.0
2023-05-09 12:25:00,78.76,78.76,78.69,78.71,231203.0,75.3401,75.3401,75.2732,75.2923,231203.0
2023-05-09 12:30:00,78.71,78.79,78.71,78.79,22879.0,75.2923,75.3688,75.2923,75.3688,22879.0
2023-05-09 12:35:00,78.79,78.8,78.68,78.7,19459.0,75.3688,75.3784,75.2636,75.2828,19459.0
2023-05-09 12:40:00,78.7,78.7,78.66,78.68,8590.0,75.2828,75.2828,75.2445,75.2636,8590.0
2023-05-09 12:45:00,78.69,78.7,78.66,78.7,13114.0,75.2732,75.2828,75.2445,75.2828,13114.0
2023-05-09 12:50:00,78.7,78.78,78.7,78.78,19483.0,75.2828,75.3593,75.2828,75.3593,19483.0
2023-05-09 12:55:00,78.78,78.86,78.78,78.85,15137.0,75.3593,75.4358,75.3593,75.4262,15137.0
2023-05-09 13:00:00,78.84,78.85,78.8,78.81,31257.0,75.4167,75.4262,75.3784,75.388,31257.0
2023-05-09 13:05:00,78.8,78.81,78.78,78.8,21058.0,75.3784,75.388,75.3593,75.3784,21058.0
2023-05-09 13:10:00,78.8,78.81,78.77,78.79,11374.0,75.3784,75.388,75.3497,75.3688,11374.0
2023-05-09 13:15:00,78.79,78.84,78.79,78.84,7831.0,75.3688,75.4167,75.3688,75.4167,7831.0
2023-05-09 13:20:00,78.85,78.86,78.82,78.86,15763.0,75.4262,75.4358,75.3975,75.4358,15763.0
2023-05-09 13:25:00,78.87,78.89,78.86,78.89,12632.0,75.4454,75.4645,75.4358,75.4645,12632.0
2023-05-09 13:30:00,78.89,78.94,78.88,78.94,20480.0,75.4645,75.5123,75.4549,75.5123,20480.0
2023-05-09 13:35:00,78.94,78.96,78.92,78.95,18045.0,75.5123,75.5315,75.4932,75.5219,18045.0
2023-05-09 13:40:00,78.95,78.95,78.9,78.92,10725.0,75.5219,75.5219,75.4741,75.4932,10725.0
2023-05-09 13:45:00,78.92,78.97,78.9,78.95,18315.0,75.4932,75.541,75.4741,75.5219,18315.0
2023-05-09 13:50:00,78.94,79.0,78.93,79.0,24420.0,75.5123,75.5697,75.5028,75.5697,24420.0
2023-05-09 13:55:00,79.01,79.07,79.0,79.05,20886.0,75.5793,75.6367,75.5697,75.6176,20886.0
2023-05-09 14:00:00,79.05,79.09,79.03,79.04,32980.0,75.6176,75.6558,75.5984,75.608,32980.0
2023-05-09 14:05:00,79.04,79.06,79.03,79.06,270832.0,75.608,75.6271,75.5984,75.6271,270832.0
2023-05-09 14:10:00,79.05,79.05,78.97,78.98,203507.0,75.6176,75.6176,75.541,75.5506,203507.0
2023-05-09 14:15:00,78.98,79.02,78.97,78.98,302975.0,75.5506,75.5889,75.541,75.5506,302975.0
2023-05-09 14:20:00,78.98,79.0,78.94,78.94,101123.0,75.5506,75.5697,75.5123,75.5123,101123.0
2023-05-09 14:25:00,78.94,78.96,78.92,78.94,15486.0,75.5123,75.5315,75.4932,75.5123,15486.0
2023-05-09 14:30:00,78.94,78.98,78.93,78.93,32764.0,75.5123,75.5506,75.5028,75.5028,32764.0
2023-05-09 14:35:00,78.94,78.97,78.93,78.94,20426.0,75.5123,75.541,75.5028,75.5123,20426.0
2023-05-09 14:40:00,78.94,79.0,78.93,78.98,18070.0,75.5123,75.5697,75.5028,75.5506,18070.0
2023-05-09 14:45:00,78.98,79.02,78.96,79.02,18838.0,75.5506,75.5889,75.5315,75.5889,18838.0
2023-05-09 14:50:00,79.03,79.04,78.85,78.86,39529.0,75.5984,75.608,75.4262,75.4358,39529.0
2023-05-09 14:55:00,78.87,78.92,78.86,78.88,20742.0,75.4454,75.4932,75.4358,75.4549,20742.0
2023-05-09 15:00:00,78.89,78.97,78.88,78.96,16250.0,75.4645,75.541,75.4549,75.5315,16250.0
2023-05-09 15:05:00,78.97,79.01,78.96,78.97,19587.0,75.541,75.5793,75.5315,75.541,19587.0
2023-05-09 15:10:00,78.97,79.0,78.95,78.97,17249.0,75.541,75.5697,75.5219,75.541,17249.0
2023-05-09 15:15:00,78.96,78.97,78.91,78.91,41539.0,75.5315,75.541,75.4836,75.4836,41539.0
2023-05-09 15:20:00,78.92,78.94,78.9,78.94,43078.0,75.4932,75.5123,75.4741,75.5123,43078.0
2023-05-09 15:25:00,78.94,78.96,78.91,78.92,65872.0,75.5123,75.5315,75.4836,75.4932,65872.0
2023-05-09 15:30:00,78.92,78.94,78.88,78.93,88412.0,75.4932,75.5123,75.4549,75.5028,88412.0
2023-05-09 15:35:00,78.92,78.96,78.89,78.91,184376.0,75.4932,75.5315,75.4645,75.4836,184376.0
2023-05-09 15:40:00,78.91,78.91,78.77,78.78,309427.0,75.4836,75.4836,75.3497,75.3593,309427.0
2023-05-09 15:45:00,78.77,78.8,78.74,78.77,349990.0,75.3497,75.3784,75.321,75.3497,349990.0
2023-05-09 15:50:00,78.76,78.78,78.72,78.73,426620.0,75.3401,75.3593,75.3019,75.3114,426620.0
2023-05-09 15:55:00,78.73,78.74,78.67,78.69,648188.0,75.3114,75.321,75.2541,75.2732,648188.0
2023-05-10 09:30:00,79.63,79.63,79.38,79.42,130764.0,76.1724,76.1724,75.9332,75.9715,130764.0
2023-05-10 09:35:00,79.43,79.43,79.02,79.03,125707.0,75.9811,75.9811,75.5889,75.5984,125707.0
2023-05-10 09:40:00,79.03,79.04,78.82,78.87,96003.0,75.5984,75.608,75.3975,75.4454,96003.0
2023-05-10 09:45:00,78.88,78.91,78.6,78.66,162178.0,75.4549,75.4836,75.1871,75.2445,162178.0
2023-05-10 09:50:00,78.68,78.72,78.54,78.54,78159.0,75.2636,75.3019,75.1297,75.1297,78159.0
2023-05-10 09:55:00,78.53,78.71,78.52,78.69,76127.0,75.1201,75.2923,75.1106,75.2732,76127.0
2023-05-10 10:00:00,78.69,78.84,78.68,78.77,115220.0,75.2732,75.4167,75.2636,75.3497,115220.0
2023-05-10 10:05:00,78.78,78.89,78.71,78.72,145703.0,75.3593,75.4645,75.2923,75.3019,145703.0
2023-05-10 10:10:00,78.71,78.84,78.68,78.77,126543.0,75.2923,75.4167,75.2636,75.3497,126543.0
2023-05-10 10:15:00,78.77,78.8,78.55,78.59,190425.0,75.3497,75.3784,75.1393,75.1775,190425.0
2023-05-10 10:20:00,78.59,78.7,78.59,78.6,103779.0,75.1775,75.2828,75.1775,75.1871,103779.0
2023-05-10 10:25:00,78.59,78.64,78.48,78.48,100976.0,75.1775,75.2254,75.0723,75.0723,100976.0
2023-05-10 10:30:00,78.48,78.61,78.45,78.45,101825.0,75.0723,75.1967,75.0436,75.0436,101825.0
2023-05-10 10:35:00,78.45,78.46,78.22,78.25,78111.0,75.0436,75.0532,74.8236,74.8523,78111.0
2023-05-10 10:40:00,78.25,78.32,78.09,78.11,72180.0,74.8523,74.9193,74.6992,74.7184,72180.0
2023-05-10 10:45:00,78.09,78.19,77.98,78.1,61143.0,74.6992,74.7949,74.594,74.7088,61143.0
2023-05-10 10:50:00,78.08,78.21,78.0,78.16,71392.0,74.6897,74.814,74.6131,74.7662,71392.0
2023-05-10 10:55:00,78.15,78.17,78.06,78.11,60601.0,74.7566,74.7758,74.6705,74.7184,60601.0
2023-05-10 11:00:00,78.1,78.2,78.09,78.18,41634.0,74.7088,74.8045,74.6992,74.7853,41634.0
2023-05-10 11:05:00,78.18,78.26,78.15,78.25,24511.0,74.7853,74.8619,74.7566,74.8523,24511.0
2023-05-10 11:10:00,78.24,78.3,78.23,78.26,28744.0,74.8427,74.9001,74.8332,74.8619,28744.0
2023-05-10 11:15:00,78.26,78.44,78.26,78.44,26858.0,74.8619,75.034,74.8619,75.034,26858.0
2023-05-10 11:20:00,78.45,78.46,78.37,78.37,38062.0,75.0436,75.0532,74.9671,74.9671,38062.0
2023-05-10 11:25:00,78.37,78.39,78.36,78.38,30465.0,74.9671,74.9862,74.9575,74.9766,30465.0
2023-05-10 11:30:00,78.38,78.47,78.32,78.43,291237.0,74.9766,75.0627,74.9193,75.0245,291237.0
2023-05-10 11:35:00,78.44,78.46,78.4,78.41,56513.0,75.034,75.0532,74.9958,75.0053,56513.0
2023-05-10 11:40:00,78.41,78.44,78.34,78.34,26678.0,75.0053,75.034,74.9384,74.9384,26678.0
2023-05-10 11:45:00,78.34,78.35,78.32,78.33,32975.0,74.9384,74.9479,74.9193,74.9288,32975.0
2023-05-10 11:50:00,78.33,78.36,78.29,78.3,46549.0,74.9288,74.9575,74.8906,74.9001,46549.0
2023-05-10 11:55:00,78.3,78.32,78.24,78.27,77775.0,74.9001,74.9193,74.8427,74.8714,77775.0
2023-05-10 12:00:00,78.27,78.28,78.17,78.2,68707.0,74.8714,74.881,74.7758,74.8045,68707.0
2023-05-10 12:05:00,78.19,78.21,78.12,78.17,21917.0,74.7949,74.814,74.7279,74.7758,21917.0
2023-05-10 12:10:00,78.15,78.3,78.13,78.27,31458.0,74.7566,74.9001,74.7375,74.8714,31458.0
2023-05-10 12:15:00,78.26,78.33,78.24,78.33,16195.0,74.8619,74.9288,74.8427,74.9288,16195.0
2023-05-10 12:20:00,78.34,78.37,78.3,78.34,15390.0,74.9384,74.9671,74.9001,74.9384,15390.0
2023-05-10 12:25:00,78.34,78.36,78.27,78.3,16182.0,74.9384,74.9575,74.8714,74.9001,16182.0
2023-05-10 12:30:00,78.3,78.32,78.24,78.25,22941.0,74.9001,74.9193,74.8427,74.8523,22941.0
2023-05-10 12:35:00,78.26,78.26,78.17,78.2,39601.0,74.8619,74.8619,74.7758,74.8045,39601.0
2023-05-10 12:40:00,78.2,78.27,78.19,78.21,21564.0,74.8045,74.8714,74.7949,74.814,21564.0
2023-05-10 12:45:00,78.21,78.23,78.15,78.19,24329.0,74.814,74.8332,74.7566,74.7949,24329.0
2023-05-10 12:50:00,78.18,78.21,78.16,78.2,15008.0,74.7853,74.814,74.7662,74.8045,15008.0
2023-05-10 12:55:00,78.19,78.19,78.11,78.16,18973.0,74.7949,74.7949,74.7184,74.7662,18973.0
2023-05-10 13:00:00,78.16,78.16,78.08,78.1,20659.0,74.7662,74.7662,74.6897,74.7088,20659.0
2023-05-10 13:05:00,78.1,78.13,78.07,78.09,40957.0,74.7088,74.7375,74.6801,74.6992,40957.0
2023-05-10 13:10:00,78.08,78.1,78.04,78.07,49585.0,74.6897,74.7088,74.6514,74.6801,49585.0
2023-05-10 13:15:00,78.06,78.12,78.03,78.11,20974.0,74.6705,74.7279,74.6418,74.7184,20974.0
2023-05-10 13:20:00,78.12,78.12,77.99,77.99,33293.0,74.7279,74.7279,74.6036,74.6036,33293.0
2023-05-10 13:25:00,77.98,77.99,77.87,77.98,63953.0,74.594,74.6036,74.4888,74.594,63953.0
2023-05-10 13:30:00,77.97,78.02,77.95,78.01,29823.0,74.5844,74.6323,74.5653,74.6227,29823.0
2023-05-10 13:35:00,78.02,78.04,77.9,77.9,16313.0,74.6323,74.6514,74.5175,74.5175,16313.0
2023-05-10 13:40:00,77.9,77.99,77.88,77.98,29557.0,74.5175,74.6036,74.4984,74.594,29557.0
2023-05-10 13:45:00,77.98,78.07,77.96,78.06,17322.0,74.594,74.6801,74.5749,74.6705,17322.0
2023-05-10 13:50:00,78.07,78.14,78.04,78.12,25683.0,74.6801,74.7471,74.6514,74.7279,25683.0
2023-05-10 13:55:00,78.12,78.17,78.11,78.15,17712.0,74.7279,74.7758,74.7184,74.7566,17712.0
2023-05-10 14:00:00,78.16,78.23,78.16,78.22,26649.0,74.7662,74.8332,74.7662,74.8236,26649.0
2023-05-10 14:05:00,78.23,78.29,78.23,78.26,25354.0,74.8332,74.8906,74.8332,74.8619,25354.0
2023-05-10 14:10:00,78.26,78.31,78.24,78.26,31748.0,74.8619,74.9097,74.8427,74.8619,31748.0
2023-05-10 14:15:00,78.27,78.3,78.24,78.25,25449.0,74.8714,74.9001,74.8427,74.8523,25449.0
2023-05-10 14:20:00,78.26,78.26,78.16,78.17,34283.0,74.8619,74.8619,74.7662,74.7758,34283.0
2023-05-10 14:25:00,78.17,78.29,78.16,78.26,23645.0,74.7758,74.8906,74.7662,74.8619,23645.0
2023-05-10 14:30:00,78.26,78.33,78.26,78.31,34859.0,74.8619,74.9288,74.8619,74.9097,34859.0
2023-05-10 14:35:00,78.31,78.38,78.3,78.37,25582.0,74.9097,74.9766,74.9001,74.9671,25582.0
2023-05-10 14:40:00,78.37,78.5,78.36,78.49,33755.0,74.9671,75.0914,74.9575,75.0819,33755.0
2023-05-10 14:45:00,78.49,78.51,78.41,78.42,38468.0,75.0819,75.101,75.0053,75.0149,38468.0
2023-05-10 14:50:00,78.42,78.48,78.41,78.43,39426.0,75.0149,75.0723,75.0053,75.0245,39426.0
2023-05-10 14:55:00,78.42,78.5,78.42,78.5,46175.0,75.0149,75.0914,75.0149,75.0914,46175.0
2023-05-10 15:00:00,78.49,78.49,78.44,78.45,36393.0,75.0819,75.0819,75.034,75.0436,36393.0
2023-05-10 15:05:00,78.46,78.53,78.45,78.52,46454.0,75.0532,75.1201,75.0436,75.1106,46454.0
2023-05-10 15:10:00,78.52,78.54,78.47,78.47,80271.0,75.1106,75.1297,75.0627,75.0627,80271.0
2023-05-10 15:15:00,78.47,78.55,78.44,78.55,34626.0,75.0627,75.1393,75.034,75.1393,34626.0
2023-05-10 15:20:00,78.55,78.69,78.55,78.68,68020.0,75.1393,75.2732,75.1393,75.2636,68020.0
2023-05-10 15:25:00,78.68,78.78,78.68,78.7,57457.0,75.2636,75.3593,75.2636,75.2828,57457.0
2023-05-10 15:30:00,78.7,78.84,78.67,78.79,66095.0,75.2828,75.4167,75.2541,75.3688,66095.0
2023-05-10 15:35:00,78.78,78.81,78.76,78.8,50176.0,75.3593,75.388,75.3401,75.3784,50176.0
2023-05-10 15:40:00,78.8,78.85,78.8,78.8,52264.0,75.3784,75.4262,75.3784,75.3784,52264.0
2023-05-10 15:45:00,78.8,78.87,78.77,78.83,66105.0,75.3784,75.4454,75.3497,75.4071,66105.0
2023-05-10 15:50:00,78.83,78.83,78.65,78.74,128392.0,75.4071,75.4071,75.2349,75.321,128392.0
2023-05-10 15:55:00,78.74,78.76,78.69,78.72,196247.0,75.321,75.3401,75.2732,75.3019,196247.0
2023-05-11 09:30:00,77.98,78.04,77.81,77.91,116817.0,74.594,74.6514,74.4314,74.5271,116817.0
2023-05-11 09:35:00,77.91,78.08,77.89,78.04,112572.0,74.5271,74.6897,74.5079,74.6514,112572.0
2023-05-11 09:40:00,78.06,78.2,78.06,78.19,87006.0,74.6705,74.8045,74.6705,74.7949,87006.0
2023-05-11 09:45:00,78.19,78.22,77.88,77.9,109406.0,74.7949,74.8236,74.4984,74.5175,109406.0
2023-05-11 09:50:00,77.9,77.97,77.81,77.83,102069.0,74.5175,74.5844,74.4314,74.4505,102069.0
2023-05-11 09:55:00,77.84,77.9,77.79,77.84,79152.0,74.4601,74.5175,74.4123,74.4601,79152.0
2023-05-11 10:00:00,77.84,77.86,77.72,77.75,71357.0,74.4601,74.4792,74.3453,74.374,71357.0
2023-05-11 10:05:00,77.74,77.79,77.7,77.72,50925.0,74.3644,74.4123,74.3262,74.3453,50925.0
2023-05-11 10:10:00,77.72,77.81,77.63,77.81,58395.0,74.3453,74.4314,74.2592,74.4314,58395.0
2023-05-11 10:15:00,77.8,77.89,77.75,77.75,39094.0,74.4218,74.5079,74.374,74.374,39094.0
2023-05-11 10:20:00,77.75,77.83,77.68,77.83,47392.0,74.374,74.4505,74.307,74.4505,47392.0
2023-05-11 10:25:00,77.83,77.95,77.83,77.95,38750.0,74.4505,74.5653,74.4505,74.5653,38750.0
2023-05-11 10:30:00,77.95,78.0,77.88,77.91,48437.0,74.5653,74.6131,74.4984,74.5271,48437.0
2023-05-11 10:35:00,77.91,77.95,77.84,77.87,78525.0,74.5271,74.5653,74.4601,74.4888,78525.0
2023-05-11 10:40:00,77.87,77.91,77.84,77.88,84541.0,74.4888,74.5271,74.4601,74.4984,84541.0
2023-05-11 10:45:00,77.88,78.08,77.84,77.97,147873.0,74.4984,74.6897,74.4601,74.5844,147873.0
2023-05-11 10:50:00,77.98,78.0,77.89,77.9,110905.0,74.594,74.6131,74.5079,74.5175,110905.0
2023-05-11 10:55:00,77.9,77.95,77.88,77.93,97681.0,74.5175,74.5653,74.4984,74.5462,97681.0
2023-05-11 11:00:00,77.94,78.05,77.94,78.02,63229.0,74.5558,74.661,74.5558,74.6323,63229.0
2023-05-11 11:05:00,78.02,78.06,77.96,77.98,92316.0,74.6323,74.6705,74.5749,74.594,92316.0
2023-05-11 11:10:00,77.97,78.01,77.91,77.93,32287.0,74.5844,74.6227,74.5271,74.5462,32287.0
2023-05-11 11:15:00,77.93,78.0,77.93,77.94,61164.0,74.5462,74.6131,74.5462,74.5558,61164.0
2023-05-11 11:20:00,77.93,77.96,77.9,77.94,36540.0,74.5462,74.5749,74.5175,74.5558,36540.0
2023-05-11 11:25:00,77.95,77.95,77.84,77.86,63039.0,74.5653,74.5653,74.4601,74.4792,63039.0
2023-05-11 11:30:00,77.85,77.97,77.85,77.92,55307.0,74.4697,74.5844,74.4697,74.5366,55307.0
2023-05-11 11:35:00,77.93,77.97,77.9,77.9,38607.0,74.5462,74.5844,74.5175,74.5175,38607.0
2023-05-11 11:40:00,77.9,78.06,77.88,78.02,47703.0,74.5175,74.6705,74.4984,74.6323,47703.0
2023-05-11 11:45:00,78.02,78.03,77.9,77.91,20897.0,74.6323,74.6418,74.5175,74.5271,20897.0
2023-05-11 11:50:00,77.9,77.97,77.89,77.93,106694.0,74.5175,74.5844,74.5079,74.5462,106694.0
2023-05-11 11:55:00,77.92,77.93,77.84,77.85,21611.0,74.5366,74.5462,74.4601,74.4697,21611.0
2023-05-11 12:00:00,77.86,77.9,77.72,77.74,40535.0,74.4792,74.5175,74.3453,74.3644,40535.0
2023-05-11 12:05:00,77.74,77.87,77.73,77.83,30602.0,74.3644,74.4888,74.3549,74.4505,30602.0
2023-05-11 12:10:00,77.82,77.83,77.78,77.83,27023.0,74.441,74.4505,74.4027,74.4505,27023.0
2023-05-11 12:15:00,77.82,77.82,77.72,77.8,75440.0,74.441,74.441,74.3453,74.4218,75440.0
2023-05-11 12:20:00,77.81,77.94,77.8,77.92,34041.0,74.4314,74.5558,74.4218,74.5366,34041.0
2023-05-11 12:25:00,77.91,77.91,77.78,77.82,70750.0,74.5271,74.5271,74.4027,74.441,70750.0
2023-05-11 12:30:00,77.82,77.86,77.8,77.81,47078.0,74.441,74.4792,74.4218,74.4314,47078.0
2023-05-11 12:35:00,77.82,77.86,77.8,77.82,46814.0,74.441,74.4792,74.4218,74.441,46814.0
2023-05-11 12:40:00,77.81,77.86,77.79,77.85,36979.0,74.4314,74.4792,74.4123,74.4697,36979.0
2023-05-11 12:45:00,77.85,77.86,77.83,77.86,34536.0,74.4697,74.4792,74.4505,74.4792,34536.0
2023-05-11 12:50:00,77.85,77.9,77.82,77.84,45019.0,74.4697,74.5175,74.441,74.4601,45019.0
2023-05-11 12:55:00,77.84,77.93,77.8,77.92,514587.0,74.4601,74.5462,74.4218,74.5366,514587.0
2023-05-11 13:00:00,77.93,77.96,77.91,77.95,52977.0,74.5462,74.5749,74.5271,74.5653,52977.0
2023-05-11 13:05:00,77.94,77.96,77.88,77.9,38610.0,74.5558,74.5749,74.4984,74.5175,38610.0
2023-05-11 13:10:00,77.89,77.92,77.85,77.91,34267.0,74.5079,74.5366,74.4697,74.5271,34267.0
2023-05-11 13:15:00,77.91,77.97,77.9,77.94,47444.0,74.5271,74.5844,74.5175,74.5558,47444.0
2023-05-11 13:20:00,77.96,77.96,77.82,77.83,28444.0,74.5749,74.5749,74.441,74.4505,28444.0
2023-05-11 13:25:00,77.83,77.87,77.81,77.81,40293.0,74.4505,74.4888,74.4314,74.4314,40293.0
2023-05-11 13:30:00,77.81,77.84,77.78,77.83,48115.0,74.4314,74.4601,74.4027,74.4505,48115.0
2023-05-11 13:35:00,77.83,77.9,77.8,77.89,50546.0,74.4505,74.5175,74.4218,74.5079,50546.0
2023-05-11 13:40:00,77.88,77.89,77.79,77.79,95880.0,74.4984,74.5079,74.4123,74.4123,95880.0
2023-05-11 13:45:00,77.79,77.79,77.63,77.63,63436.0,74.4123,74.4123,74.2592,74.2592,63436.0
2023-05-11 13:50:00,77.63,77.71,77.59,77.71,62408.0,74.2592,74.3357,74.2209,74.3357,62408.0
2023-05-11 13:55:00,77.71,77.81,77.69,77.81,49821.0,74.3357,74.4314,74.3166,74.4314,49821.0
2023-05-11 14:00:00,77.8,77.81,77.75,77.81,52696.0,74.4218,74.4314,74.374,74.4314,52696.0
2023-05-11 14:05:00,77.8,77.83,77.78,77.82,44381.0,74.4218,74.4505,74.4027,74.441,44381.0
2023-05-11 14:10:00,77.82,77.84,77.81,77.84,42946.0,74.441,74.4601,74.4314,74.4601,42946.0
2023-05-11 14:15:00,77.83,77.84,77.76,77.77,53041.0,74.4505,74.4601,74.3836,74.3931,53041.0
2023-05-11 14:20:00,77.78,77.84,77.73,77.83,35821.0,74.4027,74.4601,74.3549,74.4505,35821.0
2023-05-11 14:25:00,77.84,77.88,77.82,77.85,30584.0,74.4601,74.4984,74.441,74.4697,30584.0
2023-05-11 14:30:00,77.85,77.89,77.84,77.89,33574.0,74.4697,74.5079,74.4601,74.5079,33574.0
2023-05-11 14:35:00,77.89,77.93,77.88,77.93,33204.0,74.5079,74.5462,74.4984,74.5462,33204.0
2023-05-11 14:40:00,77.93,78.03,77.92,77.98,119905.0,74.5462,74.6418,74.5366,74.594,119905.0
2023-05-11 14:45:00,77.99,78.0,77.95,78.0,32175.0,74.6036,74.6131,74.5653,74.6131,32175.0
2023-05-11 14:50:00,77.99,78.0,77.89,77.9,64429.0,74.6036,74.6131,74.5079,74.5175,64429.0
2023-05-11 14:55:00,77.9,77.95,77.88,77.94,130737.0,74.5175,74.5653,74.4984,74.5558,130737.0
2023-05-11 15:00:00,77.95,77.95,77.91,77.92,35024.0,74.5653,74.5653,74.5271,74.5366,35024.0
2023-05-11 15:05:00,77.92,77.97,77.88,77.97,60027.0,74.5366,74.5844,74.4984,74.5844,60027.0
2023-05-11 15:10:00,77.97,77.98,77.95,77.98,79315.0,74.5844,74.594,74.5653,74.594,79315.0
2023-05-11 15:15:00,77.97,77.97,77.88,77.89,96438.0,74.5844,74.5844,74.4984,74.5079,96438.0
2023-05-11 15:20:00,77.88,77.96,77.86,77.94,38162.0,74.4984,74.5749,74.4792,74.5558,38162.0
2023-05-11 15:25:00,77.94,77.94,77.89,77.91,29144.0,74.5558,74.5558,74.5079,74.5271,29144.0
2023-05-11 15:30:00,77.9,77.91,77.86,77.87,42987.0,74.5175,74.5271,74.4792,74.4888,42987.0
2023-05-11 15:35:00,77.87,77.89,77.83,77.87,53164.0,74.4888,74.5079,74.4505,74.4888,53164.0
2023-05-11 15:40:00,77.86,77.87,77.81,77.83,44124.0,74.4792,74.4888,74.4314,74.4505,44124.0
2023-05-11 15:45:00,77.83,77.9,77.82,77.9,72030.0,74.4505,74.5175,74.441,74.5175,72030.0
2023-05-11 15:50:00,77.9,77.97,77.87,77.97,102945.0,74.5175,74.5844,74.4888,74.5844,102945.0
2023-05-11 15:55:00,77.97,78.02,77.93,77.95,208019.0,74.5844,74.6323,74.5462,74.5653,208019.0
2023-05-12 09:30:00,78.31,78.44,78.1,78.4,90146.0,74.9097,75.034,74.7088,74.9958,90146.0
2023-05-12 09:35:00,78.41,78.45,78.29,78.29,60248.0,75.0053,75.0436,74.8906,74.8906,60248.0
2023-05-12 09:40:00,78.26,78.3,78.23,78.28,70471.0,74.8619,74.9001,74.8332,74.881,70471.0
2023-05-12 09:45:00,78.28,78.29,78.13,78.18,61090.0,74.881,74.8906,74.7375,74.7853,61090.0
2023-05-12 09:50:00,78.18,78.42,78.17,78.38,55718.0,74.7853,75.0149,74.7758,74.9766,55718.0
2023-05-12 09:55:00,78.38,78.41,78.22,78.23,58320.0,74.9766,75.0053,74.8236,74.8332,58320.0
2023-05-12 10:00:00,78.23,78.3,78.12,78.21,149935.0,74.8332,74.9001,74.7279,74.814,149935.0
2023-05-12 10:05:00,78.21,78.25,78.15,78.24,49664.0,74.814,74.8523,74.7566,74.8427,49664.0
2023-05-12 10:10:00,78.24,78.28,78.2,78.23,47475.0,74.8427,74.881,74.8045,74.8332,47475.0
2023-05-12 10:15:00,78.23,78.27,78.16,78.27,43026.0,74.8332,74.8714,74.7662,74.8714,43026.0
2023-05-12 10:20:00,78.27,78.3,78.21,78.24,26276.0,74.8714,74.9001,74.814,74.8427,26276.0
2023-05-12 10:25:00,78.25,78.28,78.18,78.19,27588.0,74.8523,74.881,74.7853,74.7949,27588.0
2023-05-12 10:30:00,78.18,78.26,78.11,78.26,31925.0,74.7853,74.8619,74.7184,74.8619,31925.0
2023-05-12 10:35:00,78.25,78.25,78.12,78.16,35131.0,74.8523,74.8523,74.7279,74.7662,35131.0
2023-05-12 10:40:00,78.16,78.18,78.12,78.16,21435.0,74.7662,74.7853,74.7279,74.7662,21435.0
2023-05-12 10:45:00,78.16,78.16,78.04,78.08,28744.0,74.7662,74.7662,74.6514,74.6897,28744.0
2023-05-12 10:50:00,78.08,78.09,78.01,78.01,12521.0,74.6897,74.6992,74.6227,74.6227,12521.0
2023-05-12 10:55:00,78.02,78.06,77.98,78.06,25071.0,74.6323,74.6705,74.594,74.6705,25071.0
2023-05-12 11:00:00,78.05,78.11,78.03,78.07,36211.0,74.661,74.7184,74.6418,74.6801,36211.0
2023-05-12 11:05:00,78.06,78.13,78.05,78.05,18649.0,74.6705,74.7375,74.661,74.661,18649.0
2023-05-12 11:10:00,78.06,78.06,77.95,77.96,21443.0,74.6705,74.6705,74.5653,74.5749,21443.0
2023-05-12 11:15:00,77.95,77.97,77.86,77.94,50043.0,74.5653,74.5844,74.4792,74.5558,50043.0
2023-05-12 11:20:00,77.93,78.0,77.9,77.92,47162.0,74.5462,74.6131,74.5175,74.5366,47162.0
2023-05-12 11:25:00,77.92,77.96,77.89,77.91,26933.0,74.5366,74.5749,74.5079,74.5271,26933.0
2023-05-12 11:30:00,77.9,77.97,77.89,77.96,36209.0,74.5175,74.5844,74.5079,74.5749,36209.0
2023-05-12 11:35:00,77.96,78.01,77.88,77.88,42886.0,74.5749,74.6227,74.4984,74.4984,42886.0
2023-05-12 11:40:00,77.87,77.93,77.87,77.91,48620.0,74.4888,74.5462,74.4888,74.5271,48620.0
2023-05-12 11:45:00,77.9,78.01,77.9,77.98,25728.0,74.5175,74.6227,74.5175,74.594,25728.0
2023-05-12 11:50:00,77.99,78.0,77.95,77.96,18124.0,74.6036,74.6131,74.5653,74.5749,18124.0
2023-05-12 11:55:00,77.96,78.02,77.95,78.01,30004.0,74.5749,74.6323,74.5653,74.6227,30004.0
2023-05-12 12:00:00,78.02,78.04,77.88,77.88,66451.0,74.6323,74.6514,74.4984,74.4984,66451.0
2023-05-12 12:05:00,77.87,77.89,77.84,77.85,19917.0,74.4888,74.5079,74.4601,74.4697,19917.0
2023-05-12 12:10:00,77.84,77.84,77.76,77.78,82446.0,74.4601,74.4601,74.3836,74.4027,82446.0
2023-05-12 12:15:00,77.77,77.83,77.76,77.82,16636.0,74.3931,74.4505,74.3836,74.441,16636.0
2023-05-12 12:20:00,77.81,77.82,77.65,77.71,35360.0,74.4314,74.441,74.2783,74.3357,35360.0
2023-05-12 12:25:00,77.7,77.73,77.68,77.69,16295.0,74.3262,74.3549,74.307,74.3166,16295.0
2023-05-12 12:30:00,77.68,77.79,77.68,77.76,13475.0,74.307,74.4123,74.307,74.3836,13475.0
2023-05-12 12:35:00,77.77,77.79,77.71,77.78,17512.0,74.3931,74.4123,74.3357,74.4027,17512.0
2023-05-12 12:40:00,77.78,77.78,77.67,77.69,12960.0,74.4027,74.4027,74.2975,74.3166,12960.0
2023-05-12 12:45:00,77.67,77.68,77.64,77.65,13701.0,74.2975,74.307,74.2688,74.2783,13701.0
2023-05-12 12:50:00,77.64,77.7,77.63,77.66,12074.0,74.2688,74.3262,74.2592,74.2879,12074.0
2023-05-12 12:55:00,77.67,77.72,77.66,77.71,9644.0,74.2975,74.3453,74.2879,74.3357,9644.0
2023-05-12 13:00:00,77.71,77.71,77.6,77.66,23580.0,74.3357,74.3357,74.2305,74.2879,23580.0
2023-05-12 13:05:00,77.65,77.69,77.65,77.69,11449.0,74.2783,74.3166,74.2783,74.3166,11449.0
2023-05-12 13:10:00,77.69,77.74,77.67,77.69,19952.0,74.3166,74.3644,74.2975,74.3166,19952.0
2023-05-12 13:15:00,77.68,77.69,77.64,77.68,7932.0,74.307,74.3166,74.2688,74.307,7932.0
2023-05-12 13:20:00,77.68,77.83,77.67,77.82,16151.0,74.307,74.4505,74.2975,74.441,16151.0
2023-05-12 13:25:00,77.84,77.87,77.78,77.78,30391.0,74.4601,74.4888,74.4027,74.4027,30391.0
2023-05-12 13:30:00,77.78,77.83,77.74,77.75,52275.0,74.4027,74.4505,74.3644,74.374,52275.0
2023-05-12 13:35:00,77.74,77.74,77.66,77.66,22749.0,74.3644,74.3644,74.2879,74.2879,22749.0
2023-05-12 13:40:00,77.66,77.69,77.64,77.64,21943.0,74.2879,74.3166,74.2688,74.2688,21943.0
2023-05-12 13:45:00,77.64,77.64,77.58,77.63,17460.0,74.2688,74.2688,74.2114,74.2592,17460.0
2023-05-12 13:50:00,77.62,77.62,77.53,77.54,40812.0,74.2496,74.2496,74.1636,74.1731,40812.0
2023-05-12 13:55:00,77.55,77.55,77.5,77.52,17846.0,74.1827,74.1827,74.1349,74.154,17846.0
2023-05-12 14:00:00,77.51,77.56,77.45,77.53,44407.0,74.1444,74.1923,74.087,74.1636,44407.0
2023-05-12 14:05:00,77.53,77.55,77.49,77.51,31899.0,74.1636,74.1827,74.1253,74.1444,31899.0
2023-05-12 14:10:00,77.52,77.55,77.45,77.46,34416.0,74.154,74.1827,74.087,74.0966,34416.0
2023-05-12 14:15:00,77.47,77.48,77.45,77.46,37247.0,74.1062,74.1157,74.087,74.0966,37247.0
2023-05-12 14:20:00,77.47,77.5,77.44,77.49,11975.0,74.1062,74.1349,74.0775,74.1253,11975.0
2023-05-12 14:25:00,77.48,77.59,77.48,77.53,34056.0,74.1157,74.2209,74.1157,74.1636,34056.0
2023-05-12 14:30:00,77.54,77.57,77.51,77.54,34732.0,74.1731,74.2018,74.1444,74.1731,34732.0
2023-05-12 14:35:00,77.54,77.55,77.48,77.49,54217.0,74.1731,74.1827,74.1157,74.1253,54217.0
2023-05-12 14:40:00,77.49,77.52,77.43,77.51,23679.0,74.1253,74.154,74.0679,74.1444,23679.0
2023-05-12 14:45:00,77.5,77.57,77.49,77.54,30838.0,74.1349,74.2018,74.1253,74.1731,30838.0
2023-05-12 14:50:00,77.55,77.62,77.55,77.62,13372.0,74.1827,74.2496,74.1827,74.2496,13372.0
2023-05-12 14:55:00,77.63,77.67,77.61,77.65,34071.0,74.2592,74.2975,74.2401,74.2783,34071.0
2023-05-12 15:00:00,77.65,77.67,77.6,77.63,33981.0,74.2783,74.2975,74.2305,74.2592,33981.0
2023-05-12 15:05:00,77.63,77.68,77.63,77.67,24824.0,74.2592,74.307,74.2592,74.2975,24824.0
2023-05-12 15:10:00,77.67,77.71,77.67,77.67,33175.0,74.2975,74.3357,74.2975,74.2975,33175.0
2023-05-12 15:15:00,77.67,77.75,77.67,77.74,16208.0,74.2975,74.374,74.2975,74.3644,16208.0
2023-05-12 15:20:00,77.75,77.77,77.73,77.75,22954.0,74.374,74.3931,74.3549,74.374,22954.0
2023-05-12 15:25:00,77.74,77.77,77.72,77.76,30125.0,74.3644,74.3931,74.3453,74.3836,30125.0
2023-05-12 15:30:00,77.76,77.84,77.76,77.84,91609.0,74.3836,74.4601,74.3836,74.4601,91609.0
2023-05-12 15:35:00,77.85,77.91,77.82,77.87,79736.0,74.4697,74.5271,74.441,74.4888,79736.0
2023-05-12 15:40:00,77.87,77.9,77.86,77.88,53085.0,74.4888,74.5175,74.4792,74.4984,53085.0
2023-05-12 15:45:00,77.88,77.93,77.88,77.93,59402.0,74.4984,74.5462,74.4984,74.5462,59402.0
2023-05-12 15:50:00,77.93,78.08,77.91,78.08,189181.0,74.5462,74.6897,74.5271,74.6897,189181.0
2023-05-12 15:55:00,78.08,78.12,78.08,78.09,324611.0,74.6897,74.7279,74.6897,74.6992,324611.0
2023-05-15 09:30:00,78.5,78.52,78.14,78.16,341124.0,75.0914,75.1106,74.7471,74.7662,341124.0
2023-05-15 09:35:00,78.17,78.3,78.14,78.26,82741.0,74.7758,74.9001,74.7471,74.8619,82741.0
2023-05-15 09:40:00,78.27,78.31,78.17,78.19,76862.0,74.8714,74.9097,74.7758,74.7949,76862.0
2023-05-15 09:45:00,78.2,78.2,78.07,78.13,95562.0,74.8045,74.8045,74.6801,74.7375,95562.0
2023-05-15 09:50:00,78.14,78.26,78.14,78.2,31830.0,74.7471,74.8619,74.7471,74.8045,31830.0
2023-05-15 09:55:00,78.21,78.28,78.19,78.28,39262.0,74.814,74.881,74.7949,74.881,39262.0
2023-05-15 10:00:00,78.29,78.31,78.2,78.2,63111.0,74.8906,74.9097,74.8045,74.8045,63111.0
2023-05-15 10:05:00,78.21,78.29,78.07,78.08,39993.0,74.814,74.8906,74.6801,74.6897,39993.0
2023-05-15 10:10:00,78.07,78.1,78.01,78.02,24750.0,74.6801,74.7088,74.6227,74.6323,24750.0
2023-05-15 10:15:00,78.01,78.07,78.01,78.05,38289.0,74.6227,74.6801,74.6227,74.661,38289.0
2023-05-15 10:20:00,78.05,78.17,78.05,78.17,48234.0,74.661,74.7758,74.661,74.7758,48234.0
2023-05-15 10:25:00,78.18,78.27,78.16,78.25,34725.0,74.7853,74.8714,74.7662,74.8523,34725.0
2023-05-15 10:30:00,78.25,78.28,78.22,78.25,46190.0,74.8523,74.881,74.8236,74.8523,46190.0
2023-05-15 10:35:00,78.24,78.27,78.22,78.25,37345.0,74.8427,74.8714,74.8236,74.8523,37345.0
2023-05-15 10:40:00,78.26,78.3,78.25,78.28,31390.0,74.8619,74.9001,74.8523,74.881,31390.0
2023-05-15 10:45:00,78.29,78.3,78.24,78.27,37510.0,74.8906,74.9001,74.8427,74.8714,37510.0
2023-05-15 10:50:00,78.28,78.31,78.24,78.25,25989.0,74.881,74.9097,74.8427,74.8523,25989.0
2023-05-15 10:55:00,78.25,78.28,78.17,78.22,71467.0,74.8523,74.881,74.7758,74.8236,71467.0
2023-05-15 11:00:00,78.21,78.23,78.16,78.18,23421.0,74.814,74.8332,74.7662,74.7853,23421.0
2023-05-15 11:05:00,78.18,78.24,78.18,78.23,17997.0,74.7853,74.8427,74.7853,74.8332,17997.0
2023-05-15 11:10:00,78.22,78.24,78.18,78.23,21514.0,74.8236,74.8427,74.7853,74.8332,21514.0
2023-05-15 11:15:00,78.23,78.28,78.23,78.25,19947.0,74.8332,74.881,74.8332,74.8523,19947.0
2023-05-15 11:20:00,78.25,78.26,78.2,78.26,13547.0,74.8523,74.8619,74.8045,74.8619,13547.0
2023-05-15 11:25:00,78.26,78.29,78.26,78.27,27660.0,74.8619,74.8906,74.8619,74.8714,27660.0
2023-05-15 11:30:00,78.26,78.32,78.26,78.27,39356.0,74.8619,74.9193,74.8619,74.8714,39356.0
2023-05-15 11:35:00,78.27,78.32,78.27,78.3,17176.0,74.8714,74.9193,74.8714,74.9001,17176.0
2023-05-15 11:40:00,78.28,78.29,78.2,78.23,11584.0,74.881,74.8906,74.8045,74.8332,11584.0
2023-05-15 11:45:00,78.22,78.29,78.21,78.29,14332.0,74.8236,74.8906,74.814,74.8906,14332.0
2023-05-15 11:50:00,78.3,78.33,78.26,78.27,45723.0,74.9001,74.9288,74.8619,74.8714,45723.0
2023-05-15 11:55:00,78.28,78.31,78.27,78.29,6354.0,74.881,74.9097,74.8714,74.8906,6354.0
2023-05-15 12:00:00,78.28,78.31,78.23,78.25,32179.0,74.881,74.9097,74.8332,74.8523,32179.0
2023-05-15 12:05:00,78.25,78.31,78.24,78.29,13196.0,74.8523,74.9097,74.8427,74.8906,13196.0
2023-05-15 12:10:00,78.29,78.32,78.28,78.31,7903.0,74.8906,74.9193,74.881,74.9097,7903.0
2023-05-15 12:15:00,78.31,78.39,78.31,78.39,7958.0,74.9097,74.9862,74.9097,74.9862,7958.0
2023-05-15 12:20:00,78.39,78.41,78.36,78.39,41716.0,74.9862,75.0053,74.9575,74.9862,41716.0
2023-05-15 12:25:00,78.39,78.44,78.38,78.41,26295.0,74.9862,75.034,74.9766,75.0053,26295.0
2023-05-15 12:30:00,78.41,78.45,78.41,78.45,10062.0,75.0053,75.0436,75.0053,75.0436,10062.0
2023-05-15 12:35:00,78.45,78.49,78.44,78.47,16844.0,75.0436,75.0819,75.034,75.0627,16844.0
2023-05-15 12:40:00,78.47,78.54,78.47,78.54,17040.0,75.0627,75.1297,75.0627,75.1297,17040.0
2023-05-15 12:45:00,78.54,78.61,78.54,78.59,24453.0,75.1297,75.1967,75.1297,75.1775,24453.0
2023-05-15 12:50:00,78.6,78.69,78.59,78.66,26648.0,75.1871,75.2732,75.1775,75.2445,26648.0
2023-05-15 12:55:00,78.66,78.78,78.65,78.77,18527.0,75.2445,75.3593,75.2349,75.3497,18527.0
2023-05-15 13:00:00,78.77,78.79,78.76,78.78,28386.0,75.3497,75.3688,75.3401,75.3593,28386.0
2023-05-15 13:05:00,78.78,78.8,78.74,78.75,24385.0,75.3593,75.3784,75.321,75.3306,24385.0
2023-05-15 13:10:00,78.76,78.82,78.75,78.77,19935.0,75.3401,75.3975,75.3306,75.3497,19935.0
2023-05-15 13:15:00,78.77,78.78,78.73,78.73,50251.0,75.3497,75.3593,75.3114,75.3114,50251.0
2023-05-15 13:20:00,78.73,78.74,78.66,78.67,27310.0,75.3114,75.321,75.2445,75.2541,27310.0
2023-05-15 13:25:00,78.67,78.7,78.54,78.55,81148.0,75.2541,75.2828,75.1297,75.1393,81148.0
2023-05-15 13:30:00,78.55,78.59,78.52,78.58,32883.0,75.1393,75.1775,75.1106,75.168,32883.0
2023-05-15 13:35:00,78.57,78.57,78.51,78.53,12823.0,75.1584,75.1584,75.101,75.1201,12823.0
2023-05-15 13:40:00,78.53,78.54,78.47,78.54,34174.0,75.1201,75.1297,75.0627,75.1297,34174.0
2023-05-15 13:45:00,78.53,78.53,78.5,78.52,18493.0,75.1201,75.1201,75.0914,75.1106,18493.0
2023-05-15 13:50:00,78.52,78.56,78.5,78.56,15982.0,75.1106,75.1488,75.0914,75.1488,15982.0
2023-05-15 13:55:00,78.55,78.6,78.54,78.59,13586.0,75.1393,75.1871,75.1297,75.1775,13586.0
2023-05-15 14:00:00,78.6,78.67,78.6,78.64,36360.0,75.1871,75.2541,75.1871,75.2254,36360.0
2023-05-15 14:05:00,78.64,78.68,78.62,78.67,19191.0,75.2254,75.2636,75.2062,75.2541,19191.0
2023-05-15 14:10:00,78.66,78.68,78.64,78.68,19182.0,75.2445,75.2636,75.2254,75.2636,19182.0
2023-05-15 14:15:00,78.69,78.69,78.6,78.64,51444.0,75.2732,75.2732,75.1871,75.2254,51444.0
2023-05-15 14:20:00,78.64,78.66,78.58,78.58,11972.0,75.2254,75.2445,75.168,75.168,11972.0
2023-05-15 14:25:00,78.58,78.61,78.55,78.57,12630.0,75.168,75.1967,75.1393,75.1584,12630.0
2023-05-15 14:30:00,78.57,78.61,78.56,78.6,14331.0,75.1584,75.1967,75.1488,75.1871,14331.0
2023-05-15 14:35:00,78.6,78.63,78.59,78.62,10101.0,75.1871,75.2158,75.1775,75.2062,10101.0
2023-05-15 14:40:00,78.63,78.68,78.63,78.67,18064.0,75.2158,75.2636,75.2158,75.2541,18064.0
2023-05-15 14:45:00,78.67,78.7,78.64,78.65,20940.0,75.2541,75.2828,75.2254,75.2349,20940.0
2023-05-15 14:50:00,78.66,78.66,78.61,78.61,16252.0,75.2445,75.2445,75.1967,75.1967,16252.0
2023-05-15 14:55:00,78.62,78.63,78.55,78.57,11673.0,75.2062,75.2158,75.1393,75.1584,11673.0
2023-05-15 15:00:00,78.58,78.62,78.56,78.62,13025.0,75.168,75.2062,75.1488,75.2062,13025.0
2023-05-15 15:05:00,78.61,78.65,78.61,78.63,15406.0,75.1967,75.2349,75.1967,75.2158,15406.0
2023-05-15 15:10:00,78.63,78.66,78.62,78.62,38641.0,75.2158,75.2445,75.2062,75.2062,38641.0
2023-05-15 15:15:00,78.62,78.65,78.61,78.65,14697.0,75.2062,75.2349,75.1967,75.2349,14697.0
2023-05-15 15:20:00,78.64,78.67,78.61,78.66,5934.0,75.2254,75.2541,75.1967,75.2445,5934.0
2023-05-15 15:25:00,78.67,78.68,78.65,78.66,12411.0,75.2541,75.2636,75.2349,75.2445,12411.0
2023-05-15 15:30:00,78.65,78.72,78.65,78.7,29963.0,75.2349,75.3019,75.2349,75.2828,29963.0
2023-05-15 15:35:00,78.7,78.73,78.68,78.72,29381.0,75.2828,75.3114,75.2636,75.3019,29381.0
2023-05-15 15:40:00,78.71,78.72,78.62,78.65,25509.0,75.2923,75.3019,75.2062,75.2349,25509.0
2023-05-15 15:45:00,78.66,78.71,78.64,78.7,41239.0,75.2445,75.2923,75.2254,75.2828,41239.0
2023-05-15 15:50:00,78.69,78.72,78.65,78.69,53524.0,75.2732,75.3019,75.2349,75.2732,53524.0
2023-05-15 15:55:00,78.69,78.78,78.65,78.78,216357.0,75.2732,75.3593,75.2349,75.3593,216357.0
2023-05-16 09:30:00,78.34,78.42,78.27,78.33,92437.0,74.9384,75.0149,74.8714,74.9288,92437.0
2023-05-16 09:35:00,78.32,78.32,78.1,78.15,64013.0,74.9193,74.9193,74.7088,74.7566,64013.0
2023-05-16 09:40:00,78.15,78.33,78.13,78.31,70880.0,74.7566,74.9288,74.7375,74.9097,70880.0
2023-05-16 09:45:00,78.31,78.33,78.09,78.12,85145.0,74.9097,74.9288,74.6992,74.7279,85145.0
2023-05-16 09:50:00,78.13,78.14,77.8,77.83,120093.0,74.7375,74.7471,74.4218,74.4505,120093.0
2023-05-16 09:55:00,77.82,77.93,77.8,77.89,32011.0,74.441,74.5462,74.4218,74.5079,32011.0
2023-05-16 10:00:00,77.89,77.98,77.88,77.97,84713.0,74.5079,74.594,74.4984,74.5844,84713.0
2023-05-16 10:05:00,77.97,78.08,77.86,77.87,80945.0,74.5844,74.6897,74.4792,74.4888,80945.0
2023-05-16 10:10:00,77.88,77.88,77.71,77.75,62609.0,74.4984,74.4984,74.3357,74.374,62609.0
2023-05-16 10:15:00,77.74,77.76,77.68,77.7,24999.0,74.3644,74.3836,74.307,74.3262,24999.0
2023-05-16 10:20:00,77.71,77.74,77.6,77.65,48601.0,74.3357,74.3644,74.2305,74.2783,48601.0
2023-05-16 10:25:00,77.66,77.81,77.66,77.81,49705.0,74.2879,74.4314,74.2879,74.4314,49705.0
2023-05-16 10:30:00,77.82,77.87,77.77,77.8,98379.0,74.441,74.4888,74.3931,74.4218,98379.0
2023-05-16 10:35:00,77.8,77.81,77.72,77.81,33826.0,74.4218,74.4314,74.3453,74.4314,33826.0
2023-05-16 10:40:00,77.8,77.86,77.75,77.85,38773.0,74.4218,74.4792,74.374,74.4697,38773.0
2023-05-16 10:45:00,77.83,77.86,77.79,77.84,11179.0,74.4505,74.4792,74.4123,74.4601,11179.0
2023-05-16 10:50:00,77.82,77.85,77.72,77.74,48367.0,74.441,74.4697,74.3453,74.3644,48367.0
2023-05-16 10:55:00,77.73,77.74,77.6,77.64,52931.0,74.3549,74.3644,74.2305,74.2688,52931.0
2023-05-16 11:00:00,77.64,77.68,77.61,77.68,32821.0,74.2688,74.307,74.2401,74.307,32821.0
2023-05-16 11:05:00,77.69,77.69,77.6,77.62,15762.0,74.3166,74.3166,74.2305,74.2496,15762.0
2023-05-16 11:10:00,77.61,77.7,77.6,77.62,41149.0,74.2401,74.3262,74.2305,74.2496,41149.0
2023-05-16 11:15:00,77.62,77.67,77.62,77.67,17751.0,74.2496,74.2975,74.2496,74.2975,17751.0
2023-05-16 11:20:00,77.68,77.7,77.62,77.65,8625.0,74.307,74.3262,74.2496,74.2783,8625.0
2023-05-16 11:25:00,77.66,77.76,77.64,77.75,33260.0,74.2879,74.3836,74.2688,74.374,33260.0
2023-05-16 11:30:00,77.75,77.76,77.71,77.72,21900.0,74.374,74.3836,74.3357,74.3453,21900.0
2023-05-16 11:35:00,77.72,77.74,77.54,77.57,38330.0,74.3453,74.3644,74.1731,74.2018,38330.0
2023-05-16 11:40:00,77.57,77.66,77.56,77.65,22886.0,74.2018,74.2879,74.1923,74.2783,22886.0
2023-05-16 11:45:00,77.64,77.71,77.62,77.71,18970.0,74.2688,74.3357,74.2496,74.3357,18970.0
2023-05-16 11:50:00,77.72,77.79,77.7,77.72,18970.0,74.3453,74.4123,74.3262,74.3453,18970.0
2023-05-16 11:55:00,77.73,77.75,77.7,77.74,11242.0,74.3549,74.374,74.3262,74.3644,11242.0
2023-05-16 12:00:00,77.76,77.77,77.71,77.72,28433.0,74.3836,74.3931,74.3357,74.3453,28433.0
2023-05-16 12:05:00,77.72,77.73,77.68,77.69,11940.0,74.3453,74.3549,74.307,74.3166,11940.0
2023-05-16 12:10:00,77.69,77.72,77.64,77.66,40374.0,74.3166,74.3453,74.2688,74.2879,40374.0
2023-05-16 12:15:00,77.67,77.7,77.63,77.64,9450.0,74.2975,74.3262,74.2592,74.2688,9450.0
2023-05-16 12:20:00,77.64,77.66,77.58,77.59,11520.0,74.2688,74.2879,74.2114,74.2209,11520.0
2023-05-16 12:25:00,77.59,77.62,77.58,77.62,25514.0,74.2209,74.2496,74.2114,74.2496,25514.0
2023-05-16 12:30:00,77.63,77.65,77.57,77.61,19609.0,74.2592,74.2783,74.2018,74.2401,19609.0
2023-05-16 12:35:00,77.61,77.71,77.59,77.71,35806.0,74.2401,74.3357,74.2209,74.3357,35806.0
2023-05-16 12:40:00,77.72,77.76,77.69,77.72,39303.0,74.3453,74.3836,74.3166,74.3453,39303.0
2023-05-16 12:45:00,77.72,77.73,77.61,77.66,43023.0,74.3453,74.3549,74.2401,74.2879,43023.0
2023-05-16 12:50:00,77.67,77.74,77.67,77.74,24384.0,74.2975,74.3644,74.2975,74.3644,24384.0
2023-05-16 12:55:00,77.74,77.77,77.72,77.75,31731.0,74.3644,74.3931,74.3453,74.374,31731.0
2023-05-16 13:00:00,77.76,77.77,77.69,77.7,19845.0,74.3836,74.3931,74.3166,74.3262,19845.0
2023-05-16 13:05:00,77.69,77.76,77.68,77.74,51356.0,74.3166,74.3836,74.307,74.3644,51356.0
2023-05-16 13:10:00,77.74,77.74,77.71,77.73,45246.0,74.3644,74.3644,74.3357,74.3549,45246.0
2023-05-16 13:15:00,77.73,77.76,77.72,77.75,26594.0,74.3549,74.3836,74.3453,74.374,26594.0
2023-05-16 13:20:00,77.75,77.76,77.68,77.69,34239.0,74.374,74.3836,74.307,74.3166,34239.0
2023-05-16 13:25:00,77.69,77.71,77.62,77.63,29081.0,74.3166,74.3357,74.2496,74.2592,29081.0
2023-05-16 13:30:00,77.64,77.67,77.61,77.64,20569.0,74.2688,74.2975,74.2401,74.2688,20569.0
2023-05-16 13:35:00,77.65,77.65,77.59,77.59,33409.0,74.2783,74.2783,74.2209,74.2209,33409.0
2023-05-16 13:40:00,77.58,77.59,77.5,77.51,27522.0,74.2114,74.2209,74.1349,74.1444,27522.0
2023-05-16 13:45:00,77.51,77.58,77.5,77.58,30551.0,74.1444,74.2114,74.1349,74.2114,30551.0
2023-05-16 13:50:00,77.58,77.62,77.57,77.6,15941.0,74.2114,74.2496,74.2018,74.2305,15941.0
2023-05-16 13:55:00,77.6,77.62,77.57,77.59,14852.0,74.2305,74.2496,74.2018,74.2209,14852.0
2023-05-16 14:00:00,77.59,77.6,77.49,77.5,32912.0,74.2209,74.2305,74.1253,74.1349,32912.0
2023-05-16 14:05:00,77.5,77.52,77.46,77.51,29689.0,74.1349,74.154,74.0966,74.1444,29689.0
2023-05-16 14:10:00,77.51,77.54,77.5,77.52,14192.0,74.1444,74.1731,74.1349,74.154,14192.0
2023-05-16 14:15:00,77.52,77.61,77.51,77.61,34589.0,74.154,74.2401,74.1444,74.2401,34589.0
2023-05-16 14:20:00,77.61,77.63,77.56,77.57,61345.0,74.2401,74.2592,74.1923,74.2018,61345.0
2023-05-16 14:25:00,77.56,77.59,77.55,77.59,17529.0,74.1923,74.2209,74.1827,74.2209,17529.0
2023-05-16 14:30:00,77.58,77.64,77.57,77.64,39308.0,74.2114,74.2688,74.2018,74.2688,39308.0
2023-05-16 14:35:00,77.63,77.67,77.6,77.67,24642.0,74.2592,74.2975,74.2305,74.2975,24642.0
2023-05-16 14:40:00,77.67,77.69,77.64,77.65,25359.0,74.2975,74.3166,74.2688,74.2783,25359.0
2023-05-16 14:45:00,77.66,77.68,77.63,77.67,24979.0,74.2879,74.307,74.2592,74.2975,24979.0
2023-05-16 14:50:00,77.68,77.72,77.67,77.71,25108.0,74.307,74.3453,74.2975,74.3357,25108.0
2023-05-16 14:55:00,77.71,77.72,77.69,77.7,21597.0,74.3357,74.3453,74.3166,74.3262,21597.0
2023-05-16 15:00:00,77.7,77.75,77.68,77.73,67460.0,74.3262,74.374,74.307,74.3549,67460.0
2023-05-16 15:05:00,77.74,77.74,77.67,77.67,32408.0,74.3644,74.3644,74.2975,74.2975,32408.0
2023-05-16 15:10:00,77.67,77.7,77.65,77.66,41380.0,74.2975,74.3262,74.2783,74.2879,41380.0
2023-05-16 15:15:00,77.65,77.68,77.62,77.64,43187.0,74.2783,74.307,74.2496,74.2688,43187.0
2023-05-16 15:20:00,77.62,77.66,77.59,77.66,37153.0,74.2496,74.2879,74.2209,74.2879,37153.0
2023-05-16 15:25:00,77.66,77.67,77.63,77.66,46538.0,74.2879,74.2975,74.2592,74.2879,46538.0
2023-05-16 15:30:00,77.66,77.69,77.64,77.65,30833.0,74.2879,74.3166,74.2688,74.2783,30833.0
2023-05-16 15:35:00,77.65,77.68,77.63,77.68,73205.0,74.2783,74.307,74.2592,74.307,73205.0
2023-05-16 15:40:00,77.67,77.68,77.6,77.63,54204.0,74.2975,74.307,74.2305,74.2592,54204.0
2023-05-16 15:45:00,77.62,77.62,77.54,77.54,87991.0,74.2496,74.2496,74.1731,74.1731,87991.0
2023-05-16 15:50:00,77.54,77.54,77.43,77.45,210240.0,74.1731,74.1731,74.0679,74.087,210240.0
2023-05-16 15:55:00,77.45,77.51,77.44,77.46,296624.0,74.087,74.1444,74.0775,74.0966,296624.0
2023-05-17 09:30:00,77.83,77.96,77.72,77.83,107987.0,74.4505,74.5749,74.3453,74.4505,107987.0
2023-05-17 09:35:00,77.84,77.88,77.76,77.79,80330.0,74.4601,74.4984,74.3836,74.4123,80330.0
2023-05-17 09:40:00,77.78,77.8,77.65,77.71,85204.0,74.4027,74.4218,74.2783,74.3357,85204.0
2023-05-17 09:45:00,77.72,77.76,77.57,77.58,61849.0,74.3453,74.3836,74.2018,74.2114,61849.0
2023-05-17 09:50:00,77.57,77.63,77.51,77.58,64082.0,74.2018,74.2592,74.1444,74.2114,64082.0
2023-05-17 09:55:00,77.56,77.59,77.47,77.51,37055.0,74.1923,74.2209,74.1062,74.1444,37055.0
2023-05-17 10:00:00,77.51,77.57,77.46,77.51,46252.0,74.1444,74.2018,74.0966,74.1444,46252.0
2023-05-17 10:05:00,77.5,77.61,77.49,77.54,40883.0,74.1349,74.2401,74.1253,74.1731,40883.0
2023-05-17 10:10:00,77.55,77.58,77.49,77.54,22525.0,74.1827,74.2114,74.1253,74.1731,22525.0
2023-05-17 10:15:00,77.54,77.54,77.47,77.48,26989.0,74.1731,74.1731,74.1062,74.1157,26989.0
2023-05-17 10:20:00,77.48,77.6,77.48,77.59,26276.0,74.1157,74.2305,74.1157,74.2209,26276.0
2023-05-17 10:25:00,77.6,77.71,77.59,77.71,27881.0,74.2305,74.3357,74.2209,74.3357,27881.0
2023-05-17 10:30:00,77.72,77.77,77.65,77.74,36126.0,74.3453,74.3931,74.2783,74.3644,36126.0
2023-05-17 10:35:00,77.74,77.76,77.7,77.7,17918.0,74.3644,74.3836,74.3262,74.3262,17918.0
2023-05-17 10:40:00,77.69,77.72,77.67,77.71,26077.0,74.3166,74.3453,74.2975,74.3357,26077.0
2023-05-17 10:45:00,77.71,77.71,77.62,77.64,21189.0,74.3357,74.3357,74.2496,74.2688,21189.0
2023-05-17 10:50:00,77.65,77.68,77.63,77.64,21033.0,74.2783,74.307,74.2592,74.2688,21033.0
2023-05-17 10:55:00,77.64,77.64,77.57,77.61,17184.0,74.2688,74.2688,74.2018,74.2401,17184.0
2023-05-17 11:00:00,77.62,77.64,77.59,77.64,37293.0,74.2496,74.2688,74.2209,74.2688,37293.0
2023-05-17 11:05:00,77.64,77.64,77.59,77.62,22276.0,74.2688,74.2688,74.2209,74.2496,22276.0
2023-05-17 11:10:00,77.62,77.63,77.59,77.6,21617.0,74.2496,74.2592,74.2209,74.2305,21617.0
2023-05-17 11:15:00,77.6,77.81,77.59,77.71,139609.0,74.2305,74.4314,74.2209,74.3357,139609.0
2023-05-17 11:20:00,77.72,77.72,77.54,77.62,67057.0,74.3453,74.3453,74.1731,74.2496,67057.0
2023-05-17 11:25:00,77.62,77.74,77.6,77.73,50845.0,74.2496,74.3644,74.2305,74.3549,50845.0
2023-05-17 11:30:00,77.72,77.76,77.68,77.69,96369.0,74.3453,74.3836,74.307,74.3166,96369.0
2023-05-17 11:35:00,77.7,77.71,77.67,77.69,27274.0,74.3262,74.3357,74.2975,74.3166,27274.0
2023-05-17 11:40:00,77.69,77.78,77.68,77.76,50313.0,74.3166,74.4027,74.307,74.3836,50313.0
2023-05-17 11:45:00,77.77,77.82,77.74,77.74,29442.0,74.3931,74.441,74.3644,74.3644,29442.0
2023-05-17 11:50:00,77.74,77.79,77.73,77.73,19351.0,74.3644,74.4123,74.3549,74.3549,19351.0
2023-05-17 11:55:00,77.73,77.74,77.65,77.67,35484.0,74.3549,74.3644,74.2783,74.2975,35484.0
2023-05-17 12:00:00,77.68,77.72,77.66,77.66,16541.0,74.307,74.3453,74.2879,74.2879,16541.0
2023-05-17 12:05:00,77.67,77.68,77.63,77.67,17072.0,74.2975,74.307,74.2592,74.2975,17072.0
2023-05-17 12:10:00,77.67,77.68,77.61,77.62,18953.0,74.2975,74.307,74.2401,74.2496,18953.0
2023-05-17 12:15:00,77.61,77.66,77.6,77.66,21647.0,74.2401,74.2879,74.2305,74.2879,21647.0
2023-05-17 12:20:00,77.66,77.69,77.65,77.67,18169.0,74.2879,74.3166,74.2783,74.2975,18169.0
2023-05-17 12:25:00,77.66,77.74,77.66,77.74,20494.0,74.2879,74.3644,74.2879,74.3644,20494.0
2023-05-17 12:30:00,77.75,77.84,77.74,77.78,88531.0,74.374,74.4601,74.3644,74.4027,88531.0
2023-05-17 12:35:00,77.78,77.89,77.78,77.89,21644.0,74.4027,74.5079,74.4027,74.5079,21644.0
2023-05-17 12:40:00,77.9,77.97,77.88,77.97,35197.0,74.5175,74.5844,74.4984,74.5844,35197.0
2023-05-17 12:45:00,77.97,78.08,77.95,78.05,22611.0,74.5844,74.6897,74.5653,74.661,22611.0
2023-05-17 12:50:00,78.06,78.1,78.02,78.1,23533.0,74.6705,74.7088,74.6323,74.7088,23533.0
2023-05-17 12:55:00,78.09,78.14,78.08,78.13,17838.0,74.6992,74.7471,74.6897,74.7375,17838.0
2023-05-17 13:00:00,78.15,78.23,78.15,78.22,21856.0,74.7566,74.8332,74.7566,74.8236,21856.0
2023-05-17 13:05:00,78.21,78.26,78.18,78.19,55177.0,74.814,74.8619,74.7853,74.7949,55177.0
2023-05-17 13:10:00,78.19,78.22,78.15,78.19,36670.0,74.7949,74.8236,74.7566,74.7949,36670.0
2023-05-17 13:15:00,78.19,78.19,78.13,78.14,12647.0,74.7949,74.7949,74.7375,74.7471,12647.0
2023-05-17 13:20:00,78.15,78.23,78.14,78.2,25096.0,74.7566,74.8332,74.7471,74.8045,25096.0
2023-05-17 13:25:00,78.2,78.21,78.18,78.21,20838.0,74.8045,74.814,74.7853,74.814,20838.0
2023-05-17 13:30:00,78.22,78.28,78.21,78.27,39129.0,74.8236,74.881,74.814,74.8714,39129.0
2023-05-17 13:35:00,78.27,78.28,78.18,78.19,18505.0,74.8714,74.881,74.7853,74.7949,18505.0
2023-05-17 13:40:00,78.19,78.24,78.17,78.2,76434.0,74.7949,74.8427,74.7758,74.8045,76434.0
2023-05-17 13:45:00,78.21,78.22,78.17,78.18,47606.0,74.814,74.8236,74.7758,74.7853,47606.0
2023-05-17 13:50:00,78.19,78.21,78.16,78.17,77449.0,74.7949,74.814,74.7662,74.7758,77449.0
2023-05-17 13:55:00,78.18,78.19,78.13,78.19,52835.0,74.7853,74.7949,74.7375,74.7949,52835.0
2023-05-17 14:00:00,78.19,78.21,78.1,78.1,33703.0,74.7949,74.814,74.7088,74.7088,33703.0
2023-05-17 14:05:00,78.11,78.11,78.0,78.05,55017.0,74.7184,74.7184,74.6131,74.661,55017.0
2023-05-17 14:10:00,78.05,78.12,78.05,78.08,60455.0,74.661,74.7279,74.661,74.6897,60455.0
2023-05-17 14:15:00,78.07,78.1,78.03,78.09,59693.0,74.6801,74.7088,74.6418,74.6992,59693.0
2023-05-17 14:20:00,78.09,78.09,78.03,78.05,67381.0,74.6992,74.6992,74.6418,74.661,67381.0
2023-05-17 14:25:00,78.05,78.05,77.99,78.0,19726.0,74.661,74.661,74.6036,74.6131,19726.0
2023-05-17 14:30:00,78.0,78.01,77.92,77.93,27452.0,74.6131,74.6227,74.5366,74.5462,27452.0
2023-05-17 14:35:00,77.93,78.01,77.93,77.95,46460.0,74.5462,74.6227,74.5462,74.5653,46460.0
2023-05-17 14:40:00,77.96,78.0,77.96,77.98,21068.0,74.5749,74.6131,74.5749,74.594,21068.0
2023-05-17 14:45:00,77.97,78.03,77.93,78.03,51049.0,74.5844,74.6418,74.5462,74.6418,51049.0
2023-05-17 14:50:00,78.03,78.04,77.95,77.98,57125.0,74.6418,74.6514,74.5653,74.594,57125.0
2023-05-17 14:55:00,77.98,78.0,77.93,77.95,31579.0,74.594,74.6131,74.5462,74.5653,31579.0
2023-05-17 15:00:00,77.95,78.0,77.93,77.97,28775.0,74.5653,74.6131,74.5462,74.5844,28775.0
2023-05-17 15:05:00,77.97,78.03,77.96,78.02,34921.0,74.5844,74.6418,74.5749,74.6323,34921.0
2023-05-17 15:10:00,78.02,78.03,77.99,78.0,23273.0,74.6323,74.6418,74.6036,74.6131,23273.0
2023-05-17 15:15:00,78.01,78.06,78.0,78.03,104291.0,74.6227,74.6705,74.6131,74.6418,104291.0
2023-05-17 15:20:00,78.02,78.04,77.87,77.89,69390.0,74.6323,74.6514,74.4888,74.5079,69390.0
2023-05-17 15:25:00,77.88,77.89,77.82,77.83,37985.0,74.4984,74.5079,74.441,74.4505,37985.0
2023-05-17 15:30:00,77.84,77.88,77.79,77.82,57161.0,74.4601,74.4984,74.4123,74.441,57161.0
2023-05-17 15:35:00,77.83,77.87,77.8,77.86,94180.0,74.4505,74.4888,74.4218,74.4792,94180.0
2023-05-17 15:40:00,77.85,77.92,77.82,77.9,101741.0,74.4697,74.5366,74.441,74.5175,101741.0
2023-05-17 15:45:00,77.89,77.97,77.88,77.95,80107.0,74.5079,74.5844,74.4984,74.5653,80107.0
2023-05-17 15:50:00,77.97,78.0,77.92,78.0,227408.0,74.5844,74.6131,74.5366,74.6131,227408.0
2023-05-17 15:55:00,77.99,78.06,77.91,77.98,464115.0,74.6036,74.6705,74.5271,74.594,464115.0
2023-05-18 09:30:00,77.61,77.74,77.35,77.37,81612.0,74.2401,74.3644,73.9914,74.0105,81612.0
2023-05-18 09:35:00,77.38,77.44,77.31,77.4,46171.0,74.0201,74.0775,73.9531,74.0392,46171.0
2023-05-18 09:40:00,77.39,77.55,77.37,77.44,145704.0,74.0296,74.1827,74.0105,74.0775,145704.0
2023-05-18 09:45:00,77.44,77.51,77.26,77.33,97795.0,74.0775,74.1444,73.9053,73.9722,97795.0
2023-05-18 09:50:00,77.33,77.36,77.27,77.28,65408.0,73.9722,74.0009,73.9148,73.9244,65408.0
2023-05-18 09:55:00,77.29,77.38,77.24,77.38,114562.0,73.934,74.0201,73.8861,74.0201,114562.0
2023-05-18 10:00:00,77.38,77.42,77.37,77.41,83980.0,74.0201,74.0583,74.0105,74.0488,83980.0
2023-05-18 10:05:00,77.41,77.52,77.37,77.48,156241.0,74.0488,74.154,74.0105,74.1157,156241.0
2023-05-18 10:10:00,77.48,77.61,77.47,77.58,45793.0,74.1157,74.2401,74.1062,74.2114,45793.0
2023-05-18 10:15:00,77.58,77.77,77.56,77.77,57569.0,74.2114,74.3931,74.1923,74.3931,57569.0
2023-05-18 10:20:00,77.78,77.86,77.77,77.84,61591.0,74.4027,74.4792,74.3931,74.4601,61591.0
2023-05-18 10:25:00,77.84,77.9,77.78,77.89,40571.0,74.4601,74.5175,74.4027,74.5079,40571.0
2023-05-18 10:30:00,77.89,78.05,77.89,78.04,57715.0,74.5079,74.661,74.5079,74.6514,57715.0
2023-05-18 10:35:00,78.04,78.08,77.98,78.06,92999.0,74.6514,74.6897,74.594,74.6705,92999.0
2023-05-18 10:40:00,78.06,78.08,77.95,77.98,68165.0,74.6705,74.6897,74.5653,74.594,68165.0
2023-05-18 10:45:00,77.98,78.07,77.95,78.05,57083.0,74.594,74.6801,74.5653,74.661,57083.0
2023-05-18 10:50:00,78.05,78.07,78.01,78.07,16624.0,74.661,74.6801,74.6227,74.6801,16624.0
2023-05-18 10:55:00,78.08,78.15,78.07,78.15,34166.0,74.6897,74.7566,74.6801,74.7566,34166.0
2023-05-18 11:00:00,78.15,78.25,78.15,78.21,35043.0,74.7566,74.8523,74.7566,74.814,35043.0
2023-05-18 11:05:00,78.2,78.21,78.14,78.19,31164.0,74.8045,74.814,74.7471,74.7949,31164.0
2023-05-18 11:10:00,78.19,78.2,78.14,78.17,37835.0,74.7949,74.8045,74.7471,74.7758,37835.0
2023-05-18 11:15:00,78.18,78.2,78.15,78.18,46913.0,74.7853,74.8045,74.7566,74.7853,46913.0
2023-05-18 11:20:00,78.19,78.2,78.1,78.14,30075.0,74.7949,74.8045,74.7088,74.7471,30075.0
2023-05-18 11:25:00,78.13,78.15,78.1,78.15,29488.0,74.7375,74.7566,74.7088,74.7566,29488.0
2023-05-18 11:30:00,78.15,78.2,78.12,78.13,65815.0,74.7566,74.8045,74.7279,74.7375,65815.0
2023-05-18 11:35:00,78.14,78.17,78.1,78.11,32475.0,74.7471,74.7758,74.7088,74.7184,32475.0
2023-05-18 11:40:00,78.11,78.15,78.06,78.13,26473.0,74.7184,74.7566,74.6705,74.7375,26473.0
2023-05-18 11:45:00,78.14,78.27,78.13,78.23,65407.0,74.7471,74.8714,74.7375,74.8332,65407.0
2023-05-18 11:50:00,78.23,78.27,78.21,78.23,44738.0,74.8332,74.8714,74.814,74.8332,44738.0
2023-05-18 11:55:00,78.23,78.25,77.98,78.03,130981.0,74.8332,74.8523,74.594,74.6418,130981.0
2023-05-18 12:00:00,78.02,78.05,77.99,78.0,30952.0,74.6323,74.661,74.6036,74.6131,30952.0
2023-05-18 12:05:00,77.98,77.99,77.89,77.92,86543.0,74.594,74.6036,74.5079,74.5366,86543.0
2023-05-18 12:10:00,77.9,77.98,77.82,77.82,99085.0,74.5175,74.594,74.441,74.441,99085.0
2023-05-18 12:15:00,77.81,77.91,77.77,77.86,110404.0,74.4314,74.5271,74.3931,74.4792,110404.0
2023-05-18 12:20:00,77.87,77.92,77.82,77.89,49593.0,74.4888,74.5366,74.441,74.5079,49593.0
2023-05-18 12:25:00,77.89,77.89,77.78,77.83,40319.0,74.5079,74.5079,74.4027,74.4505,40319.0
2023-05-18 12:30:00,77.83,77.84,77.78,77.8,35161.0,74.4505,74.4601,74.4027,74.4218,35161.0
2023-05-18 12:35:00,77.8,77.86,77.76,77.76,40144.0,74.4218,74.4792,74.3836,74.3836,40144.0
2023-05-18 12:40:00,77.76,77.84,77.74,77.84,55223.0,74.3836,74.4601,74.3644,74.4601,55223.0
2023-05-18 12:45:00,77.84,77.87,77.8,77.81,27459.0,74.4601,74.4888,74.4218,74.4314,27459.0
2023-05-18 12:50:00,77.81,77.85,77.77,77.81,29102.0,74.4314,74.4697,74.3931,74.4314,29102.0
2023-05-18 12:55:00,77.82,77.84,77.75,77.84,62002.0,74.441,74.4601,74.374,74.4601,62002.0
2023-05-18 13:00:00,77.84,77.88,77.81,77.81,28197.0,74.4601,74.4984,74.4314,74.4314,28197.0
2023-05-18 13:05:00,77.81,77.86,77.79,77.84,25972.0,74.4314,74.4792,74.4123,74.4601,25972.0
2023-05-18 13:10:00,77.84,77.84,77.77,77.78,26081.0,74.4601,74.4601,74.3931,74.4027,26081.0
2023-05-18 13:15:00,77.78,77.87,77.77,77.85,35619.0,74.4027,74.4888,74.3931,74.4697,35619.0
2023-05-18 13:20:00,77.86,77.89,77.84,77.87,13119.0,74.4792,74.5079,74.4601,74.4888,13119.0
2023-05-18 13:25:00,77.86,77.91,77.7,77.71,245832.0,74.4792,74.5271,74.3262,74.3357,245832.0
2023-05-18 13:30:00,77.72,77.79,77.69,77.79,37453.0,74.3453,74.4123,74.3166,74.4123,37453.0
2023-05-18 13:35:00,77.78,77.8,77.74,77.79,25470.0,74.4027,74.4218,74.3644,74.4123,25470.0
2023-05-18 13:40:00,77.77,77.8,77.71,77.71,21396.0,74.3931,74.4218,74.3357,74.3357,21396.0
2023-05-18 13:45:00,77.71,77.76,77.65,77.75,79624.0,74.3357,74.3836,74.2783,74.374,79624.0
2023-05-18 13:50:00,77.74,77.74,77.69,77.71,39753.0,74.3644,74.3644,74.3166,74.3357,39753.0
2023-05-18 13:55:00,77.7,77.75,77.68,77.74,33997.0,74.3262,74.374,74.307,74.3644,33997.0
2023-05-18 14:00:00,77.75,77.8,77.73,77.75,25835.0,74.374,74.4218,74.3549,74.374,25835.0
2023-05-18 14:05:00,77.74,77.77,77.73,77.73,22623.0,74.3644,74.3931,74.3549,74.3549,22623.0
2023-05-18 14:10:00,77.74,77.76,77.72,77.74,10503.0,74.3644,74.3836,74.3453,74.3644,10503.0
2023-05-18 14:15:00,77.75,77.79,77.74,77.79,24069.0,74.374,74.4123,74.3644,74.4123,24069.0
2023-05-18 14:20:00,77.8,77.86,77.8,77.86,20139.0,74.4218,74.4792,74.4218,74.4792,20139.0
2023-05-18 14:25:00,77.86,77.94,77.86,77.9,18931.0,74.4792,74.5558,74.4792,74.5175,18931.0
2023-05-18 14:30:00,77.9,77.97,77.9,77.96,43543.0,74.5175,74.5844,74.5175,74.5749,43543.0
2023-05-18 14:35:00,77.97,77.98,77.94,77.95,55201.0,74.5844,74.594,74.5558,74.5653,55201.0
2023-05-18 14:40:00,77.95,77.95,77.89,77.9,54830.0,74.5653,74.5653,74.5079,74.5175,54830.0
2023-05-18 14:45:00,77.9,77.96,77.87,77.95,70604.0,74.5175,74.5749,74.4888,74.5653,70604.0
2023-05-18 14:50:00,77.96,77.99,77.93,77.93,49360.0,74.5749,74.6036,74.5462,74.5462,49360.0
2023-05-18 14:55:00,77.94,78.0,77.93,77.97,53011.0,74.5558,74.6131,74.5462,74.5844,53011.0
2023-05-18 15:00:00,77.98,78.06,77.97,77.98,101457.0,74.594,74.6705,74.5844,74.594,101457.0
2023-05-18 15:05:00,77.98,78.01,77.96,78.01,45588.0,74.594,74.6227,74.5749,74.6227,45588.0
2023-05-18 15:10:00,78.01,78.08,78.01,78.06,122508.0,74.6227,74.6897,74.6227,74.6705,122508.0
2023-05-18 15:15:00,78.07,78.13,78.05,78.12,69481.0,74.6801,74.7375,74.661,74.7279,69481.0
2023-05-18 15:20:00,78.13,78.14,78.05,78.06,65624.0,74.7375,74.7471,74.661,74.6705,65624.0
2023-05-18 15:25:00,78.06,78.11,78.02,78.1,76153.0,74.6705,74.7184,74.6323,74.7088,76153.0
2023-05-18 15:30:00,78.1,78.17,78.09,78.17,119024.0,74.7088,74.7758,74.6992,74.7758,119024.0
2023-05-18 15:35:00,78.17,78.22,78.14,78.22,85775.0,74.7758,74.8236,74.7471,74.8236,85775.0
2023-05-18 15:40:00,78.22,78.36,78.21,78.35,161068.0,74.8236,74.9575,74.814,74.9479,161068.0
2023-05-18 15:45:00,78.35,78.4,78.33,78.38,176205.0,74.9479,74.9958,74.9288,74.9766,176205.0
2023-05-18 15:50:00,78.38,78.51,78.38,78.42,300496.0,74.9766,75.101,74.9766,75.0149,300496.0
2023-05-18 15:55:00,78.42,78.48,78.4,78.43,605635.0,75.0149,75.0723,74.9958,75.0245,605635.0
2023-05-19 09:30:00,79.0,79.0,78.68,78.93,148953.0,75.5697,75.5697,75.2636,75.5028,148953.0
2023-05-19 09:35:00,78.92,78.98,78.85,78.87,40369.0,75.4932,75.5506,75.4262,75.4454,40369.0
2023-05-19 09:40:00,78.87,78.89,78.71,78.75,229176.0,75.4454,75.4645,75.2923,75.3306,229176.0
2023-05-19 09:45:00,78.76,78.83,78.75,78.81,103282.0,75.3401,75.4071,75.3306,75.388,103282.0
2023-05-19 09:50:00,78.82,79.03,78.77,78.97,115337.0,75.3975,75.5984,75.3497,75.541,115337.0
2023-05-19 09:55:00,78.98,79.03,78.96,79.0,34454.0,75.5506,75.5984,75.5315,75.5697,34454.0
2023-05-19 10:00:00,79.0,79.02,78.87,78.95,75164.0,75.5697,75.5889,75.4454,75.5219,75164.0
2023-05-19 10:05:00,78.95,79.02,78.92,78.99,33497.0,75.5219,75.5889,75.4932,75.5602,33497.0
2023-05-19 10:10:00,78.98,78.98,78.91,78.91,35491.0,75.5506,75.5506,75.4836,75.4836,35491.0
2023-05-19 10:15:00,78.91,78.95,78.88,78.89,24087.0,75.4836,75.5219,75.4549,75.4645,24087.0
2023-05-19 10:20:00,78.89,78.92,78.85,78.86,23403.0,75.4645,75.4932,75.4262,75.4358,23403.0
2023-05-19 10:25:00,78.86,78.92,78.82,78.89,29693.0,75.4358,75.4932,75.3975,75.4645,29693.0
2023-05-19 10:30:00,78.88,78.92,78.86,78.91,61657.0,75.4549,75.4932,75.4358,75.4836,61657.0
2023-05-19 10:35:00,78.9,78.91,78.8,78.82,42278.0,75.4741,75.4836,75.3784,75.3975,42278.0
2023-05-19 10:40:00,78.82,78.87,78.79,78.84,50372.0,75.3975,75.4454,75.3688,75.4167,50372.0
2023-05-19 10:45:00,78.83,78.83,78.76,78.78,26580.0,75.4071,75.4071,75.3401,75.3593,26580.0
2023-05-19 10:50:00,78.78,78.93,78.77,78.92,49190.0,75.3593,75.5028,75.3497,75.4932,49190.0
2023-05-19 10:55:00,78.92,78.93,78.84,78.89,30654.0,75.4932,75.5028,75.4167,75.4645,30654.0
2023-05-19 11:00:00,78.89,78.95,78.88,78.93,16152.0,75.4645,75.5219,75.4549,75.5028,16152.0
2023-05-19 11:05:00,78.92,78.92,78.72,78.72,55242.0,75.4932,75.4932,75.3019,75.3019,55242.0
2023-05-19 11:10:00,78.72,78.75,78.61,78.62,116249.0,75.3019,75.3306,75.1967,75.2062,116249.0
2023-05-19 11:15:00,78.61,78.73,78.53,78.59,132120.0,75.1967,75.3114,75.1201,75.1775,132120.0
2023-05-19 11:20:00,78.59,78.7,78.54,78.58,67618.0,75.1775,75.2828,75.1297,75.168,67618.0
2023-05-19 11:25:00,78.57,78.63,78.5,78.53,84377.0,75.1584,75.2158,75.0914,75.1201,84377.0
2023-05-19 11:30:00,78.51,78.53,78.38,78.46,73396.0,75.101,75.1201,74.9766,75.0532,73396.0
2023-05-19 11:35:00,78.46,78.46,78.2,78.25,71562.0,75.0532,75.0532,74.8045,74.8523,71562.0
2023-05-19 11:40:00,78.24,78.35,78.2,78.29,109884.0,74.8427,74.9479,74.8045,74.8906,109884.0
2023-05-19 11:45:00,78.29,78.44,78.28,78.4,61007.0,74.8906,75.034,74.881,74.9958,61007.0
2023-05-19 11:50:00,78.4,78.44,78.35,78.44,28681.0,74.9958,75.034,74.9479,75.034,28681.0
2023-05-19 11:55:00,78.43,78.54,78.4,78.41,154670.0,75.0245,75.1297,74.9958,75.0053,154670.0
2023-05-19 12:00:00,78.4,78.46,78.35,78.41,80667.0,74.9958,75.0532,74.9479,75.0053,80667.0
2023-05-19 12:05:00,78.42,78.44,78.36,78.39,86562.0,75.0149,75.034,74.9575,74.9862,86562.0
2023-05-19 12:10:00,78.39,78.46,78.37,78.42,46793.0,74.9862,75.0532,74.9671,75.0149,46793.0
2023-05-19 12:15:00,78.42,78.44,78.34,78.41,76344.0,75.0149,75.034,74.9384,75.0053,76344.0
2023-05-19 12:20:00,78.41,78.45,78.39,78.41,37730.0,75.0053,75.0436,74.9862,75.0053,37730.0
2023-05-19 12:25:00,78.4,78.4,78.36,78.37,23174.0,74.9958,74.9958,74.9575,74.9671,23174.0
2023-05-19 12:30:00,78.36,78.36,78.21,78.22,44003.0,74.9575,74.9575,74.814,74.8236,44003.0
2023-05-19 12:35:00,78.21,78.39,78.21,78.38,47308.0,74.814,74.9862,74.814,74.9766,47308.0
2023-05-19 12:40:00,78.38,78.44,78.38,78.43,21796.0,74.9766,75.034,74.9766,75.0245,21796.0
2023-05-19 12:45:00,78.43,78.53,78.42,78.51,30240.0,75.0245,75.1201,75.0149,75.101,30240.0
2023-05-19 12:50:00,78.52,78.61,78.52,78.61,18337.0,75.1106,75.1967,75.1106,75.1967,18337.0
2023-05-19 12:55:00,78.61,78.62,78.53,78.54,13763.0,75.1967,75.2062,75.1201,75.1297,13763.0
2023-05-19 13:00:00,78.55,78.61,78.53,78.59,35109.0,75.1393,75.1967,75.1201,75.1775,35109.0
2023-05-19 13:05:00,78.58,78.61,78.56,78.56,14426.0,75.168,75.1967,75.1488,75.1488,14426.0
2023-05-19 13:10:00,78.56,78.57,78.49,78.5,18467.0,75.1488,75.1584,75.0819,75.0914,18467.0
2023-05-19 13:15:00,78.5,78.54,78.48,78.53,11622.0,75.0914,75.1297,75.0723,75.1201,11622.0
2023-05-19 13:20:00,78.52,78.53,78.48,78.5,10760.0,75.1106,75.1201,75.0723,75.0914,10760.0
2023-05-19 13:25:00,78.49,78.5,78.43,78.47,11138.0,75.0819,75.0914,75.0245,75.0627,11138.0
2023-05-19 13:30:00,78.48,78.53,78.48,78.53,7555.0,75.0723,75.1201,75.0723,75.1201,7555.0
2023-05-19 13:35:00,78.52,78.52,78.46,78.52,26207.0,75.1106,75.1106,75.0532,75.1106,26207.0
2023-05-19 13:40:00,78.51,78.51,78.45,78.47,22827.0,75.101,75.101,75.0436,75.0627,22827.0
2023-05-19 13:45:00,78.47,78.51,78.44,78.44,82460.0,75.0627,75.101,75.034,75.034,82460.0
2023-05-19 13:50:00,78.44,78.48,78.43,78.47,20813.0,75.034,75.0723,75.0245,75.0627,20813.0
2023-05-19 13:55:00,78.46,78.47,78.41,78.41,17202.0,75.0532,75.0627,75.0053,75.0053,17202.0
2023-05-19 14:00:00,78.41,78.43,78.37,78.39,24742.0,75.0053,75.0245,74.9671,74.9862,24742.0
2023-05-19 14:05:00,78.4,78.47,78.38,78.42,24725.0,74.9958,75.0627,74.9766,75.0149,24725.0
2023-05-19 14:10:00,78.42,78.42,78.37,78.37,21301.0,75.0149,75.0149,74.9671,74.9671,21301.0
2023-05-19 14:15:00,78.37,78.42,78.3,78.42,43089.0,74.9671,75.0149,74.9001,75.0149,43089.0
2023-05-19 14:20:00,78.41,78.48,78.41,78.47,21450.0,75.0053,75.0723,75.0053,75.0627,21450.0
2023-05-19 14:25:00,78.47,78.48,78.4,78.41,15396.0,75.0627,75.0723,74.9958,75.0053,15396.0
2023-05-19 14:30:00,78.4,78.44,78.39,78.42,29910.0,74.9958,75.034,74.9862,75.0149,29910.0
2023-05-19 14:35:00,78.42,78.49,78.41,78.47,21081.0,75.0149,75.0819,75.0053,75.0627,21081.0
2023-05-19 14:40:00,78.47,78.49,78.46,78.49,11360.0,75.0627,75.0819,75.0532,75.0819,11360.0
2023-05-19 14:45:00,78.5,78.5,78.44,78.45,14494.0,75.0914,75.0914,75.034,75.0436,14494.0
2023-05-19 14:50:00,78.44,78.56,78.44,78.56,30075.0,75.034,75.1488,75.034,75.1488,30075.0
2023-05-19 14:55:00,78.56,78.6,78.55,78.59,18536.0,75.1488,75.1871,75.1393,75.1775,18536.0
2023-05-19 15:00:00,78.59,78.61,78.56,78.58,49106.0,75.1775,75.1967,75.1488,75.168,49106.0
2023-05-19 15:05:00,78.58,78.58,78.52,78.57,50332.0,75.168,75.168,75.1106,75.1584,50332.0
2023-05-19 15:10:00,78.57,78.65,78.57,78.65,65928.0,75.1584,75.2349,75.1584,75.2349,65928.0
2023-05-19 15:15:00,78.65,78.65,78.56,78.58,53178.0,75.2349,75.2349,75.1488,75.168,53178.0
2023-05-19 15:20:00,78.57,78.6,78.53,78.59,40088.0,75.1584,75.1871,75.1201,75.1775,40088.0
2023-05-19 15:25:00,78.6,78.61,78.55,78.57,59004.0,75.1871,75.1967,75.1393,75.1584,59004.0
2023-05-19 15:30:00,78.57,78.59,78.52,78.52,44151.0,75.1584,75.1775,75.1106,75.1106,44151.0
2023-05-19 15:35:00,78.52,78.62,78.51,78.61,59156.0,75.1106,75.2062,75.101,75.1967,59156.0
2023-05-19 15:40:00,78.6,78.64,78.58,78.64,118143.0,75.1871,75.2254,75.168,75.2254,118143.0
2023-05-19 15:45:00,78.64,78.67,78.6,78.64,53771.0,75.2254,75.2541,75.1871,75.2254,53771.0
2023-05-19 15:50:00,78.64,78.72,78.6,78.71,142272.0,75.2254,75.3019,75.1871,75.2923,142272.0
2023-05-19 15:55:00,78.71,78.74,78.62,78.62,228748.0,75.2923,75.321,75.2062,75.2062,228748.0
2023-05-22 09:30:00,78.79,78.83,78.65,78.79,116439.0,75.3688,75.4071,75.2349,75.3688,116439.0
2023-05-22 09:35:00,78.79,79.0,78.78,78.97,61767.0,75.3688,75.5697,75.3593,75.541,61767.0
2023-05-22 09:40:00,78.98,79.01,78.68,78.68,51801.0,75.5506,75.5793,75.2636,75.2636,51801.0
2023-05-22 09:45:00,78.68,78.71,78.54,78.55,52233.0,75.2636,75.2923,75.1297,75.1393,52233.0
2023-05-22 09:50:00,78.55,78.59,78.5,78.52,45908.0,75.1393,75.1775,75.0914,75.1106,45908.0
2023-05-22 09:55:00,78.53,78.55,78.35,78.41,69253.0,75.1201,75.1393,74.9479,75.0053,69253.0
2023-05-22 10:00:00,78.39,78.39,78.29,78.33,117654.0,74.9862,74.9862,74.8906,74.9288,117654.0
2023-05-22 10:05:00,78.33,78.38,78.1,78.15,100453.0,74.9288,74.9766,74.7088,74.7566,100453.0
2023-05-22 10:10:00,78.14,78.44,78.14,78.44,124032.0,74.7471,75.034,74.7471,75.034,124032.0
2023-05-22 10:15:00,78.45,78.52,78.41,78.5,59769.0,75.0436,75.1106,75.0053,75.0914,59769.0
2023-05-22 10:20:00,78.5,78.53,78.4,78.51,43494.0,75.0914,75.1201,74.9958,75.101,43494.0
2023-05-22 10:25:00,78.51,78.58,78.43,78.51,110050.0,75.101,75.168,75.0245,75.101,110050.0
2023-05-22 10:30:00,78.52,78.56,78.49,78.52,40570.0,75.1106,75.1488,75.0819,75.1106,40570.0
2023-05-22 10:35:00,78.52,78.56,78.44,78.44,34810.0,75.1106,75.1488,75.034,75.034,34810.0
2023-05-22 10:40:00,78.43,78.44,78.33,78.34,26213.0,75.0245,75.034,74.9288,74.9384,26213.0
2023-05-22 10:45:00,78.32,78.37,78.22,78.22,15959.0,74.9193,74.9671,74.8236,74.8236,15959.0
2023-05-22 10:50:00,78.21,78.28,78.18,78.18,22873.0,74.814,74.881,74.7853,74.7853,22873.0
2023-05-22 10:55:00,78.18,78.25,78.09,78.24,67514.0,74.7853,74.8523,74.6992,74.8427,67514.0
2023-05-22 11:00:00,78.25,78.34,78.25,78.34,48478.0,74.8523,74.9384,74.8523,74.9384,48478.0
2023-05-22 11:05:00,78.34,78.47,78.34,78.45,25212.0,74.9384,75.0627,74.9384,75.0436,25212.0
2023-05-22 11:10:00,78.45,78.45,78.36,78.39,35261.0,75.0436,75.0436,74.9575,74.9862,35261.0
2023-05-22 11:15:00,78.39,78.43,78.36,78.36,10941.0,74.9862,75.0245,74.9575,74.9575,10941.0
2023-05-22 11:20:00,78.37,78.43,78.36,78.43,16788.0,74.9671,75.0245,74.9575,75.0245,16788.0
2023-05-22 11:25:00,78.43,78.51,78.41,78.49,24556.0,75.0245,75.101,75.0053,75.0819,24556.0
2023-05-22 11:30:00,78.49,78.53,78.48,78.49,29660.0,75.0819,75.1201,75.0723,75.0819,29660.0
2023-05-22 11:35:00,78.5,78.5,78.45,78.46,34201.0,75.0914,75.0914,75.0436,75.0532,34201.0
2023-05-22 11:40:00,78.46,78.48,78.44,78.45,23760.0,75.0532,75.0723,75.034,75.0436,23760.0
2023-05-22 11:45:00,78.45,78.47,78.42,78.45,21200.0,75.0436,75.0627,75.0149,75.0436,21200.0
2023-05-22 11:50:00,78.45,78.53,78.45,78.52,17304.0,75.0436,75.1201,75.0436,75.1106,17304.0
2023-05-22 11:55:00,78.53,78.6,78.52,78.58,41283.0,75.1201,75.1871,75.1106,75.168,41283.0
2023-05-22 12:00:00,78.59,78.66,78.58,78.63,31312.0,75.1775,75.2445,75.168,75.2158,31312.0
2023-05-22 12:05:00,78.63,78.63,78.58,78.59,19038.0,75.2158,75.2158,75.168,75.1775,19038.0
2023-05-22 12:10:00,78.59,78.62,78.56,78.6,14775.0,75.1775,75.2062,75.1488,75.1871,14775.0
2023-05-22 12:15:00,78.6,78.63,78.58,78.6,17031.0,75.1871,75.2158,75.168,75.1871,17031.0
2023-05-22 12:20:00,78.59,78.61,78.51,78.52,25985.0,75.1775,75.1967,75.101,75.1106,25985.0
2023-05-22 12:25:00,78.52,78.58,78.51,78.57,14396.0,75.1106,75.168,75.101,75.1584,14396.0
2023-05-22 12:30:00,78.56,78.59,78.54,78.56,17862.0,75.1488,75.1775,75.1297,75.1488,17862.0
2023-05-22 12:35:00,78.57,78.58,78.49,78.49,22112.0,75.1584,75.168,75.0819,75.0819,22112.0
2023-05-22 12:40:00,78.49,78.49,78.45,78.47,15392.0,75.0819,75.0819,75.0436,75.0627,15392.0
2023-05-22 12:45:00,78.46,78.47,78.41,78.42,26743.0,75.0532,75.0627,75.0053,75.0149,26743.0
2023-05-22 12:50:00,78.42,78.46,78.41,78.45,19873.0,75.0149,75.0532,75.0053,75.0436,19873.0
2023-05-22 12:55:00,78.45,78.5,78.45,78.5,22599.0,75.0436,75.0914,75.0436,75.0914,22599.0
2023-05-22 13:00:00,78.52,78.56,78.51,78.54,35157.0,75.1106,75.1488,75.101,75.1297,35157.0
2023-05-22 13:05:00,78.55,78.6,78.51,78.58,14668.0,75.1393,75.1871,75.101,75.168,14668.0
2023-05-22 13:10:00,78.58,78.6,78.44,78.46,187917.0,75.168,75.1871,75.034,75.0532,187917.0
2023-05-22 13:15:00,78.46,78.5,78.4,78.5,64968.0,75.0532,75.0914,74.9958,75.0914,64968.0
2023-05-22 13:20:00,78.5,78.55,78.5,78.54,22523.0,75.0914,75.1393,75.0914,75.1297,22523.0
2023-05-22 13:25:00,78.54,78.54,78.5,78.5,17278.0,75.1297,75.1297,75.0914,75.0914,17278.0
2023-05-22 13:30:00,78.5,78.51,78.47,78.47,18873.0,75.0914,75.101,75.0627,75.0627,18873.0
2023-05-22 13:35:00,78.48,78.54,78.47,78.54,25500.0,75.0723,75.1297,75.0627,75.1297,25500.0
2023-05-22 13:40:00,78.54,78.56,78.52,78.55,19089.0,75.1297,75.1488,75.1106,75.1393,19089.0
2023-05-22 13:45:00,78.56,78.61,78.56,78.6,14184.0,75.1488,75.1967,75.1488,75.1871,14184.0
2023-05-22 13:50:00,78.59,78.6,78.53,78.53,13449.0,75.1775,75.1871,75.1201,75.1201,13449.0
2023-05-22 13:55:00,78.52,78.57,78.52,78.53,16889.0,75.1106,75.1584,75.1106,75.1201,16889.0
2023-05-22 14:00:00,78.53,78.56,78.53,78.56,11621.0,75.1201,75.1488,75.1201,75.1488,11621.0
2023-05-22 14:05:00,78.55,78.57,78.54,78.56,31255.0,75.1393,75.1584,75.1297,75.1488,31255.0
2023-05-22 14:10:00,78.56,78.57,78.52,78.53,12506.0,75.1488,75.1584,75.1106,75.1201,12506.0
2023-05-22 14:15:00,78.53,78.6,78.52,78.59,16696.0,75.1201,75.1871,75.1106,75.1775,16696.0
2023-05-22 14:20:00,78.59,78.6,78.54,78.55,12695.0,75.1775,75.1871,75.1297,75.1393,12695.0
2023-05-22 14:25:00,78.55,78.64,78.55,78.62,35620.0,75.1393,75.2254,75.1393,75.2062,35620.0
2023-05-22 14:30:00,78.63,78.64,78.6,78.62,14914.0,75.2158,75.2254,75.1871,75.2062,14914.0
2023-05-22 14:35:00,78.62,78.63,78.56,78.56,10919.0,75.2062,75.2158,75.1488,75.1488,10919.0
2023-05-22 14:40:00,78.56,78.61,78.55,78.6,20391.0,75.1488,75.1967,75.1393,75.1871,20391.0
2023-05-22 14:45:00,78.6,78.65,78.59,78.63,21439.0,75.1871,75.2349,75.1775,75.2158,21439.0
2023-05-22 14:50:00,78.64,78.72,78.64,78.66,20489.0,75.2254,75.3019,75.2254,75.2445,20489.0
2023-05-22 14:55:00,78.66,78.66,78.56,78.6,19004.0,75.2445,75.2445,75.1488,75.1871,19004.0
2023-05-22 15:00:00,78.59,78.65,78.59,78.59,20564.0,75.1775,75.2349,75.1775,75.1775,20564.0
2023-05-22 15:05:00,78.6,78.62,78.59,78.6,13458.0,75.1871,75.2062,75.1775,75.1871,13458.0
2023-05-22 15:10:00,78.6,78.65,78.57,78.59,62136.0,75.1871,75.2349,75.1584,75.1775,62136.0
2023-05-22 15:15:00,78.59,78.6,78.55,78.56,40160.0,75.1775,75.1871,75.1393,75.1488,40160.0
2023-05-22 15:20:00,78.56,78.56,78.48,78.49,20416.0,75.1488,75.1488,75.0723,75.0819,20416.0
2023-05-22 15:25:00,78.49,78.5,78.41,78.47,23875.0,75.0819,75.0914,75.0053,75.0627,23875.0
2023-05-22 15:30:00,78.47,78.47,78.38,78.4,28484.0,75.0627,75.0627,74.9766,74.9958,28484.0
2023-05-22 15:35:00,78.39,78.4,78.34,78.36,43503.0,74.9862,74.9958,74.9384,74.9575,43503.0
2023-05-22 15:40:00,78.36,78.37,78.31,78.34,81885.0,74.9575,74.9671,74.9097,74.9384,81885.0
2023-05-22 15:45:00,78.34,78.36,78.25,78.26,130740.0,74.9384,74.9575,74.8523,74.8619,130740.0
2023-05-22 15:50:00,78.26,78.3,78.21,78.26,104710.0,74.8619,74.9001,74.814,74.8619,104710.0
2023-05-22 15:55:00,78.26,78.28,78.18,78.2,266955.0,74.8619,74.881,74.7853,74.8045,266955.0
2023-05-23 09:30:00,77.65,77.74,77.44,77.45,102248.0,74.2783,74.3644,74.0775,74.087,102248.0
2023-05-23 09:35:00,77.44,77.46,77.28,77.32,122580.0,74.0775,74.0966,73.9244,73.9627,122580.0
2023-05-23 09:40:00,77.33,77.37,77.28,77.31,77530.0,73.9722,74.0105,73.9244,73.9531,77530.0
2023-05-23 09:45:00,77.31,77.48,77.26,77.45,110233.0,73.9531,74.1157,73.9053,74.087,110233.0
2023-05-23 09:50:00,77.45,77.55,77.43,77.48,73982.0,74.087,74.1827,74.0679,74.1157,73982.0
2023-05-23 09:55:00,77.49,77.5,77.37,77.44,79320.0,74.1253,74.1349,74.0105,74.0775,79320.0
2023-05-23 10:00:00,77.44,77.56,77.39,77.55,92007.0,74.0775,74.1923,74.0296,74.1827,92007.0
2023-05-23 10:05:00,77.54,77.58,77.49,77.58,33192.0,74.1731,74.2114,74.1253,74.2114,33192.0
2023-05-23 10:10:00,77.58,77.68,77.57,77.6,46633.0,74.2114,74.307,74.2018,74.2305,46633.0
2023-05-23 10:15:00,77.6,77.63,77.48,77.63,70209.0,74.2305,74.2592,74.1157,74.2592,70209.0
2023-05-23 10:20:00,77.63,77.66,77.56,77.66,36096.0,74.2592,74.2879,74.1923,74.2879,36096.0
2023-05-23 10:25:00,77.66,77.75,77.66,77.72,19613.0,74.2879,74.374,74.2879,74.3453,19613.0
2023-05-23 10:30:00,77.74,77.82,77.72,77.81,38040.0,74.3644,74.441,74.3453,74.4314,38040.0
2023-05-23 10:35:00,77.82,77.86,77.79,77.83,30488.0,74.441,74.4792,74.4123,74.4505,30488.0
2023-05-23 10:40:00,77.83,77.85,77.68,77.68,32268.0,74.4505,74.4697,74.307,74.307,32268.0
2023-05-23 10:45:00,77.66,77.67,77.62,77.63,23004.0,74.2879,74.2975,74.2496,74.2592,23004.0
2023-05-23 10:50:00,77.63,77.63,77.5,77.5,28728.0,74.2592,74.2592,74.1349,74.1349,28728.0
2023-05-23 10:55:00,77.5,77.51,77.46,77.48,20466.0,74.1349,74.1444,74.0966,74.1157,20466.0
2023-05-23 11:00:00,77.47,77.52,77.42,77.5,111904.0,74.1062,74.154,74.0583,74.1349,111904.0
2023-05-23 11:05:00,77.51,77.53,77.46,77.49,27541.0,74.1444,74.1636,74.0966,74.1253,27541.0
2023-05-23 11:10:00,77.5,77.51,77.45,77.45,20384.0,74.1349,74.1444,74.087,74.087,20384.0
2023-05-23 11:15:00,77.44,77.48,77.42,77.42,22393.0,74.0775,74.1157,74.0583,74.0583,22393.0
2023-05-23 11:20:00,77.42,77.47,77.42,77.46,29474.0,74.0583,74.1062,74.0583,74.0966,29474.0
2023-05-23 11:25:00,77.47,77.54,77.45,77.53,37249.0,74.1062,74.1731,74.087,74.1636,37249.0
2023-05-23 11:30:00,77.54,77.54,77.48,77.48,41696.0,74.1731,74.1731,74.1157,74.1157,41696.0
2023-05-23 11:35:00,77.47,77.53,77.43,77.53,33122.0,74.1062,74.1636,74.0679,74.1636,33122.0
2023-05-23 11:40:00,77.54,77.57,77.53,77.56,29650.0,74.1731,74.2018,74.1636,74.1923,29650.0
2023-05-23 11:45:00,77.56,77.59,77.54,77.58,38503.0,74.1923,74.2209,74.1731,74.2114,38503.0
2023-05-23 11:50:00,77.58,77.61,77.55,77.58,29558.0,74.2114,74.2401,74.1827,74.2114,29558.0
2023-05-23 11:55:00,77.59,77.6,77.49,77.51,34913.0,74.2209,74.2305,74.1253,74.1444,34913.0
2023-05-23 12:00:00,77.51,77.53,77.47,77.5,42764.0,74.1444,74.1636,74.1062,74.1349,42764.0
2023-05-23 12:05:00,77.5,77.52,77.46,77.46,24399.0,74.1349,74.154,74.0966,74.0966,24399.0
2023-05-23 12:10:00,77.45,77.47,77.37,77.45,32198.0,74.087,74.1062,74.0105,74.087,32198.0
2023-05-23 12:15:00,77.44,77.45,77.35,77.37,26699.0,74.0775,74.087,73.9914,74.0105,26699.0
2023-05-23 12:20:00,77.37,77.42,77.35,77.41,11763.0,74.0105,74.0583,73.9914,74.0488,11763.0
2023-05-23 12:25:00,77.41,77.41,77.35,77.37,29150.0,74.0488,74.0488,73.9914,74.0105,29150.0
2023-05-23 12:30:00,77.36,77.43,77.36,77.39,29176.0,74.0009,74.0679,74.0009,74.0296,29176.0
2023-05-23 12:35:00,77.39,77.39,77.28,77.33,50832.0,74.0296,74.0296,73.9244,73.9722,50832.0
2023-05-23 12:40:00,77.33,77.35,77.22,77.23,61711.0,73.9722,73.9914,73.867,73.8766,61711.0
2023-05-23 12:45:00,77.22,77.25,77.18,77.24,43215.0,73.867,73.8957,73.8288,73.8861,43215.0
2023-05-23 12:50:00,77.24,77.29,77.23,77.29,35478.0,73.8861,73.934,73.8766,73.934,35478.0
2023-05-23 12:55:00,77.29,77.34,77.26,77.27,43590.0,73.934,73.9818,73.9053,73.9148,43590.0
2023-05-23 13:00:00,77.28,77.32,77.27,77.3,50286.0,73.9244,73.9627,73.9148,73.9435,50286.0
2023-05-23 13:05:00,77.29,77.41,77.28,77.4,39229.0,73.934,74.0488,73.9244,74.0392,39229.0
2023-05-23 13:10:00,77.39,77.41,77.37,77.38,23440.0,74.0296,74.0488,74.0105,74.0201,23440.0
2023-05-23 13:15:00,77.4,77.46,77.39,77.46,23182.0,74.0392,74.0966,74.0296,74.0966,23182.0
2023-05-23 13:20:00,77.46,77.46,77.41,77.44,19336.0,74.0966,74.0966,74.0488,74.0775,19336.0
2023-05-23 13:25:00,77.44,77.44,77.25,77.26,71112.0,74.0775,74.0775,73.8957,73.9053,71112.0
2023-05-23 13:30:00,77.26,77.26,77.14,77.19,158170.0,73.9053,73.9053,73.7905,73.8383,158170.0
2023-05-23 13:35:00,77.19,77.26,77.19,77.26,54759.0,73.8383,73.9053,73.8383,73.9053,54759.0
2023-05-23 13:40:00,77.26,77.33,77.26,77.28,149694.0,73.9053,73.9722,73.9053,73.9244,149694.0
2023-05-23 13:45:00,77.28,77.3,77.23,77.24,20270.0,73.9244,73.9435,73.8766,73.8861,20270.0
2023-05-23 13:50:00,77.23,77.28,77.21,77.28,39637.0,73.8766,73.9244,73.8574,73.9244,39637.0
2023-05-23 13:55:00,77.28,77.28,77.22,77.27,16048.0,73.9244,73.9244,73.867,73.9148,16048.0
2023-05-23 14:00:00,77.27,77.36,77.26,77.35,18334.0,73.9148,74.0009,73.9053,73.9914,18334.0
2023-05-23 14:05:00,77.35,77.38,77.29,77.3,63065.0,73.9914,74.0201,73.934,73.9435,63065.0
2023-05-23 14:10:00,77.29,77.31,77.17,77.18,43305.0,73.934,73.9531,73.8192,73.8288,43305.0
2023-05-23 14:15:00,77.18,77.23,77.11,77.13,78565.0,73.8288,73.8766,73.7618,73.7809,78565.0
2023-05-23 14:20:00,77.13,77.14,76.9,76.92,105697.0,73.7809,73.7905,73.5609,73.58,105697.0
2023-05-23 14:25:00,76.91,77.04,76.85,76.98,88117.0,73.5705,73.6948,73.5131,73.6374,88117.0
2023-05-23 14:30:00,76.98,77.12,76.94,77.09,41483.0,73.6374,73.7714,73.5992,73.7427,41483.0
2023-05-23 14:35:00,77.09,77.09,76.99,77.05,47591.0,73.7427,73.7427,73.647,73.7044,47591.0
2023-05-23 14:40:00,77.05,77.06,76.98,77.04,42069.0,73.7044,73.714,73.6374,73.6948,42069.0
2023-05-23 14:45:00,77.03,77.11,77.01,77.07,23123.0,73.6853,73.7618,73.6661,73.7235,23123.0
2023-05-23 14:50:00,77.06,77.15,77.06,77.13,48379.0,73.714,73.8001,73.714,73.7809,48379.0
2023-05-23 14:55:00,77.14,77.14,77.09,77.13,18712.0,73.7905,73.7905,73.7427,73.7809,18712.0
2023-05-23 15:00:00,77.13,77.14,77.03,77.07,80602.0,73.7809,73.7905,73.6853,73.7235,80602.0
2023-05-23 15:05:00,77.08,77.12,77.03,77.06,63210.0,73.7331,73.7714,73.6853,73.714,63210.0
2023-05-23 15:10:00,77.08,77.16,77.08,77.16,37133.0,73.7331,73.8096,73.7331,73.8096,37133.0
2023-05-23 15:15:00,77.16,77.16,77.01,77.01,50143.0,73.8096,73.8096,73.6661,73.6661,50143.0
2023-05-23 15:20:00,77.01,77.14,76.99,77.14,91200.0,73.6661,73.7905,73.647,73.7905,91200.0
2023-05-23 15:25:00,77.14,77.16,77.11,77.15,26015.0,73.7905,73.8096,73.7618,73.8001,26015.0
2023-05-23 15:30:00,77.15,77.18,77.13,77.17,51233.0,73.8001,73.8288,73.7809,73.8192,51233.0
2023-05-23 15:35:00,77.17,77.22,77.14,77.18,64582.0,73.8192,73.867,73.7905,73.8288,64582.0
2023-05-23 15:40:00,77.18,77.21,77.14,77.2,64619.0,73.8288,73.8574,73.7905,73.8479,64619.0
2023-05-23 15:45:00,77.2,77.23,77.12,77.16,115689.0,73.8479,73.8766,73.7714,73.8096,115689.0
2023-05-23 15:50:00,77.16,77.16,77.01,77.05,165996.0,73.8096,73.8096,73.6661,73.7044,165996.0
2023-05-23 15:55:00,77.05,77.08,76.98,77.0,356150.0,73.7044,73.7331,73.6374,73.6566,356150.0
2023-05-24 09:30:00,76.68,76.75,76.53,76.61,157998.0,73.3505,73.4174,73.207,73.2835,157998.0
2023-05-24 09:35:00,76.6,76.6,76.43,76.47,91555.0,73.2739,73.2739,73.1113,73.1496,91555.0
2023-05-24 09:40:00,76.46,76.49,76.39,76.48,95847.0,73.14,73.1687,73.0731,73.1591,95847.0
2023-05-24 09:45:00,76.48,76.52,76.34,76.4,102151.0,73.1591,73.1974,73.0252,73.0826,102151.0
2023-05-24 09:50:00,76.4,76.41,76.2,76.2,53028.0,73.0826,73.0922,72.8913,72.8913,53028.0
2023-05-24 09:55:00,76.2,76.3,76.17,76.17,67247.0,72.8913,72.987,72.8626,72.8626,67247.0
2023-05-24 10:00:00,76.17,76.32,76.17,76.29,77577.0,72.8626,73.0061,72.8626,72.9774,77577.0
2023-05-24 10:05:00,76.28,76.28,76.17,76.18,42443.0,72.9678,72.9678,72.8626,72.8722,42443.0
2023-05-24 10:10:00,76.17,76.25,76.14,76.25,49832.0,72.8626,72.9391,72.8339,72.9391,49832.0
2023-05-24 10:15:00,76.24,76.24,76.02,76.17,211570.0,72.9296,72.9296,72.7191,72.8626,211570.0
2023-05-24 10:20:00,76.16,76.21,75.99,76.02,89183.0,72.853,72.9009,72.6904,72.7191,89183.0
2023-05-24 10:25:00,76.03,76.27,76.03,76.24,68613.0,72.7287,72.9583,72.7287,72.9296,68613.0
2023-05-24 10:30:00,76.25,76.32,76.24,76.31,69210.0,72.9391,73.0061,72.9296,72.9965,69210.0
2023-05-24 10:35:00,76.31,76.38,76.3,76.33,22946.0,72.9965,73.0635,72.987,73.0157,22946.0
2023-05-24 10:40:00,76.33,76.39,76.25,76.36,48756.0,73.0157,73.0731,72.9391,73.0444,48756.0
2023-05-24 10:45:00,76.35,76.36,76.22,76.24,59294.0,73.0348,73.0444,72.9104,72.9296,59294.0
2023-05-24 10:50:00,76.24,76.28,76.23,76.27,54314.0,72.9296,72.9678,72.92,72.9583,54314.0
2023-05-24 10:55:00,76.27,76.3,76.23,76.27,43649.0,72.9583,72.987,72.92,72.9583,43649.0
2023-05-24 11:00:00,76.27,76.3,76.17,76.2,49042.0,72.9583,72.987,72.8626,72.8913,49042.0
2023-05-24 11:05:00,76.2,76.2,76.12,76.14,73354.0,72.8913,72.8913,72.8148,72.8339,73354.0
2023-05-24 11:10:00,76.15,76.21,76.08,76.11,246112.0,72.8435,72.9009,72.7765,72.8052,246112.0
2023-05-24 11:15:00,76.1,76.26,76.09,76.25,40564.0,72.7956,72.9487,72.7861,72.9391,40564.0
2023-05-24 11:20:00,76.26,76.45,76.25,76.44,84967.0,72.9487,73.1304,72.9391,73.1209,84967.0
2023-05-24 11:25:00,76.43,76.55,76.36,76.39,72654.0,73.1113,73.2261,73.0444,73.0731,72654.0
2023-05-24 11:30:00,76.4,76.44,76.34,76.39,66873.0,73.0826,73.1209,73.0252,73.0731,66873.0
2023-05-24 11:35:00,76.38,76.43,76.33,76.39,46264.0,73.0635,73.1113,73.0157,73.0731,46264.0
2023-05-24 11:40:00,76.4,76.41,76.22,76.25,77315.0,73.0826,73.0922,72.9104,72.9391,77315.0
2023-05-24 11:45:00,76.24,76.27,76.19,76.22,64984.0,72.9296,72.9583,72.8817,72.9104,64984.0
2023-05-24 11:50:00,76.22,76.26,76.17,76.18,72660.0,72.9104,72.9487,72.8626,72.8722,72660.0
2023-05-24 11:55:00,76.18,76.21,76.15,76.18,70598.0,72.8722,72.9009,72.8435,72.8722,70598.0
2023-05-24 12:00:00,76.17,76.28,76.17,76.26,44340.0,72.8626,72.9678,72.8626,72.9487,44340.0
2023-05-24 12:05:00,76.26,76.27,76.2,76.21,55736.0,72.9487,72.9583,72.8913,72.9009,55736.0
2023-05-24 12:10:00,76.22,76.22,76.11,76.16,66286.0,72.9104,72.9104,72.8052,72.853,66286.0
2023-05-24 12:15:00,76.16,76.17,76.11,76.16,49579.0,72.853,72.8626,72.8052,72.853,49579.0
2023-05-24 12:20:00,76.15,76.19,76.08,76.12,63251.0,72.8435,72.8817,72.7765,72.8148,63251.0
2023-05-24 12:25:00,76.13,76.19,76.12,76.14,31530.0,72.8243,72.8817,72.8148,72.8339,31530.0
2023-05-24 12:30:00,76.15,76.17,76.1,76.15,17468.0,72.8435,72.8626,72.7956,72.8435,17468.0
2023-05-24 12:35:00,76.15,76.24,76.14,76.23,25664.0,72.8435,72.9296,72.8339,72.92,25664.0
2023-05-24 12:40:00,76.24,76.28,76.21,76.21,30103.0,72.9296,72.9678,72.9009,72.9009,30103.0
2023-05-24 12:45:00,76.21,76.26,76.21,76.22,58193.0,72.9009,72.9487,72.9009,72.9104,58193.0
2023-05-24 12:50:00,76.22,76.29,76.21,76.28,45061.0,72.9104,72.9774,72.9009,72.9678,45061.0
2023-05-24 12:55:00,76.28,76.31,76.26,76.28,17601.0,72.9678,72.9965,72.9487,72.9678,17601.0
2023-05-24 13:00:00,76.28,76.29,76.17,76.2,69303.0,72.9678,72.9774,72.8626,72.8913,69303.0
2023-05-24 13:05:00,76.19,76.23,76.14,76.19,31783.0,72.8817,72.92,72.8339,72.8817,31783.0
2023-05-24 13:10:00,76.19,76.2,76.12,76.14,24111.0,72.8817,72.8913,72.8148,72.8339,24111.0
2023-05-24 13:15:00,76.13,76.23,76.13,76.23,17917.0,72.8243,72.92,72.8243,72.92,17917.0
2023-05-24 13:20:00,76.23,76.31,76.2,76.21,46140.0,72.92,72.9965,72.8913,72.9009,46140.0
2023-05-24 13:25:00,76.2,76.21,76.13,76.18,27080.0,72.8913,72.9009,72.8243,72.8722,27080.0
2023-05-24 13:30:00,76.17,76.27,76.16,76.26,29860.0,72.8626,72.9583,72.853,72.9487,29860.0
2023-05-24 13:35:00,76.26,76.31,76.25,76.3,19628.0,72.9487,72.9965,72.9391,72.987,19628.0
2023-05-24 13:40:00,76.3,76.33,76.3,76.33,15127.0,72.987,73.0157,72.987,73.0157,15127.0
2023-05-24 13:45:00,76.33,76.35,76.23,76.24,54774.0,73.0157,73.0348,72.92,72.9296,54774.0
2023-05-24 13:50:00,76.25,76.31,76.24,76.27,18058.0,72.9391,72.9965,72.9296,72.9583,18058.0
2023-05-24 13:55:00,76.27,76.28,76.23,76.27,31608.0,72.9583,72.9678,72.92,72.9583,31608.0
2023-05-24 14:00:00,76.26,76.34,76.16,76.18,69227.0,72.9487,73.0252,72.853,72.8722,69227.0
2023-05-24 14:05:00,76.18,76.23,76.15,76.15,34990.0,72.8722,72.92,72.8435,72.8435,34990.0
2023-05-24 14:10:00,76.15,76.2,76.11,76.19,71868.0,72.8435,72.8913,72.8052,72.8817,71868.0
2023-05-24 14:15:00,76.19,76.21,76.14,76.17,61405.0,72.8817,72.9009,72.8339,72.8626,61405.0
2023-05-24 14:20:00,76.17,76.17,76.11,76.15,48134.0,72.8626,72.8626,72.8052,72.8435,48134.0
2023-05-24 14:25:00,76.15,76.15,76.07,76.09,17134.0,72.8435,72.8435,72.7669,72.7861,17134.0
2023-05-24 14:30:00,76.09,76.13,76.03,76.09,42478.0,72.7861,72.8243,72.7287,72.7861,42478.0
2023-05-24 14:35:00,76.1,76.19,76.08,76.17,21918.0,72.7956,72.8817,72.7765,72.8626,21918.0
2023-05-24 14:40:00,76.17,76.22,76.13,76.15,21019.0,72.8626,72.9104,72.8243,72.8435,21019.0
2023-05-24 14:45:00,76.15,76.21,76.14,76.15,33782.0,72.8435,72.9009,72.8339,72.8435,33782.0
2023-05-24 14:50:00,76.14,76.16,76.05,76.08,92019.0,72.8339,72.853,72.7478,72.7765,92019.0
2023-05-24 14:55:00,76.07,76.07,76.02,76.06,35100.0,72.7669,72.7669,72.7191,72.7574,35100.0
2023-05-24 15:00:00,76.06,76.08,76.02,76.03,96546.0,72.7574,72.7765,72.7191,72.7287,96546.0
2023-05-24 15:05:00,76.03,76.1,76.03,76.06,45988.0,72.7287,72.7956,72.7287,72.7574,45988.0
2023-05-24 15:10:00,76.05,76.13,76.04,76.13,19710.0,72.7478,72.8243,72.7383,72.8243,19710.0
2023-05-24 15:15:00,76.13,76.29,76.12,76.28,59569.0,72.8243,72.9774,72.8148,72.9678,59569.0
2023-05-24 15:20:00,76.28,76.39,76.23,76.3,103411.0,72.9678,73.0731,72.92,72.987,103411.0
2023-05-24 15:25:00,76.3,76.37,76.24,76.28,62182.0,72.987,73.0539,72.9296,72.9678,62182.0
2023-05-24 15:30:00,76.27,76.43,76.27,76.35,133987.0,72.9583,73.1113,72.9583,73.0348,133987.0
2023-05-24 15:35:00,76.36,76.36,76.2,76.26,92438.0,73.0444,73.0444,72.8913,72.9487,92438.0
2023-05-24 15:40:00,76.27,76.29,76.19,76.2,52644.0,72.9583,72.9774,72.8817,72.8913,52644.0
2023-05-24 15:45:00,76.19,76.2,76.14,76.17,131752.0,72.8817,72.8913,72.8339,72.8626,131752.0
2023-05-24 15:50:00,76.16,76.17,75.98,76.15,544525.0,72.853,72.8626,72.6809,72.8435,544525.0
2023-05-24 15:55:00,76.14,76.2,76.08,76.14,810289.0,72.8339,72.8913,72.7765,72.8339,810289.0
2023-05-25 09:30:00,76.22,76.22,75.87,75.99,231747.0,72.9104,72.9104,72.5756,72.6904,231747.0
2023-05-25 09:35:00,75.99,76.07,75.8,75.8,66293.0,72.6904,72.7669,72.5087,72.5087,66293.0
2023-05-25 09:40:00,75.8,76.0,75.78,76.0,86028.0,72.5087,72.7,72.4895,72.7,86028.0
2023-05-25 09:45:00,76.0,76.23,76.0,76.08,145045.0,72.7,72.92,72.7,72.7765,145045.0
2023-05-25 09:50:00,76.07,76.21,76.05,76.12,76806.0,72.7669,72.9009,72.7478,72.8148,76806.0
2023-05-25 09:55:00,76.11,76.23,76.08,76.1,54111.0,72.8052,72.92,72.7765,72.7956,54111.0
2023-05-25 10:00:00,76.09,76.22,76.07,76.09,62751.0,72.7861,72.9104,72.7669,72.7861,62751.0
2023-05-25 10:05:00,76.09,76.14,75.86,75.86,96896.0,72.7861,72.8339,72.5661,72.5661,96896.0
2023-05-25 10:10:00,75.85,75.88,75.78,75.8,42774.0,72.5565,72.5852,72.4895,72.5087,42774.0
2023-05-25 10:15:00,75.8,75.92,75.78,75.86,34484.0,72.5087,72.6235,72.4895,72.5661,34484.0
2023-05-25 10:20:00,75.85,75.86,75.81,75.83,32794.0,72.5565,72.5661,72.5182,72.5374,32794.0
2023-05-25 10:25:00,75.84,75.94,75.83,75.9,37126.0,72.5469,72.6426,72.5374,72.6043,37126.0
2023-05-25 10:30:00,75.89,75.9,75.77,75.78,33207.0,72.5948,72.6043,72.48,72.4895,33207.0
2023-05-25 10:35:00,75.79,75.86,75.76,75.83,62165.0,72.4991,72.5661,72.4704,72.5374,62165.0
2023-05-25 10:40:00,75.83,75.9,75.79,75.82,29725.0,72.5374,72.6043,72.4991,72.5278,29725.0
2023-05-25 10:45:00,75.83,75.89,75.72,75.75,30568.0,72.5374,72.5948,72.4321,72.4608,30568.0
2023-05-25 10:50:00,75.77,75.77,75.7,75.7,41179.0,72.48,72.48,72.413,72.413,41179.0
2023-05-25 10:55:00,75.7,75.77,75.7,75.75,37539.0,72.413,72.48,72.413,72.4608,37539.0
2023-05-25 11:00:00,75.76,75.84,75.74,75.83,27514.0,72.4704,72.5469,72.4513,72.5374,27514.0
2023-05-25 11:05:00,75.85,75.9,75.84,75.87,32673.0,72.5565,72.6043,72.5469,72.5756,32673.0
2023-05-25 11:10:00,75.87,75.89,75.81,75.81,64645.0,72.5756,72.5948,72.5182,72.5182,64645.0
2023-05-25 11:15:00,75.82,75.83,75.63,75.67,160905.0,72.5278,72.5374,72.3461,72.3843,160905.0
2023-05-25 11:20:00,75.67,75.7,75.58,75.58,90312.0,72.3843,72.413,72.2982,72.2982,90312.0
2023-05-25 11:25:00,75.58,75.59,75.52,75.54,128704.0,72.2982,72.3078,72.2408,72.26,128704.0
2023-05-25 11:30:00,75.53,75.53,75.47,75.48,93594.0,72.2504,72.2504,72.193,72.2026,93594.0
2023-05-25 11:35:00,75.48,75.55,75.47,75.51,62027.0,72.2026,72.2695,72.193,72.2313,62027.0
2023-05-25 11:40:00,75.51,75.55,75.44,75.52,87929.0,72.2313,72.2695,72.1643,72.2408,87929.0
2023-05-25 11:45:00,75.53,75.57,75.52,75.56,60673.0,72.2504,72.2887,72.2408,72.2791,60673.0
2023-05-25 11:50:00,75.55,75.61,75.52,75.53,126506.0,72.2695,72.3269,72.2408,72.2504,126506.0
2023-05-25 11:55:00,75.53,75.64,75.51,75.64,47011.0,72.2504,72.3556,72.2313,72.3556,47011.0
2023-05-25 12:00:00,75.64,75.68,75.61,75.66,59656.0,72.3556,72.3939,72.3269,72.3748,59656.0
2023-05-25 12:05:00,75.66,75.71,75.63,75.69,16972.0,72.3748,72.4226,72.3461,72.4034,16972.0
2023-05-25 12:10:00,75.7,75.84,75.7,75.83,22488.0,72.413,72.5469,72.413,72.5374,22488.0
2023-05-25 12:15:00,75.81,75.84,75.8,75.84,19234.0,72.5182,72.5469,72.5087,72.5469,19234.0
2023-05-25 12:20:00,75.84,75.88,75.78,75.79,72571.0,72.5469,72.5852,72.4895,72.4991,72571.0
2023-05-25 12:25:00,75.79,75.8,75.71,75.77,86391.0,72.4991,72.5087,72.4226,72.48,86391.0
2023-05-25 12:30:00,75.78,75.8,75.7,75.73,84772.0,72.4895,72.5087,72.413,72.4417,84772.0
2023-05-25 12:35:00,75.73,75.81,75.73,75.8,25978.0,72.4417,72.5182,72.4417,72.5087,25978.0
2023-05-25 12:40:00,75.8,75.83,75.78,75.78,18426.0,72.5087,72.5374,72.4895,72.4895,18426.0
2023-05-25 12:45:00,75.78,75.79,75.74,75.79,18936.0,72.4895,72.4991,72.4513,72.4991,18936.0
2023-05-25 12:50:00,75.79,75.81,75.78,75.78,31826.0,72.4991,72.5182,72.4895,72.4895,31826.0
2023-05-25 12:55:00,75.77,75.85,75.69,75.72,52634.0,72.48,72.5565,72.4034,72.4321,52634.0
2023-05-25 13:00:00,75.72,75.73,75.65,75.67,18497.0,72.4321,72.4417,72.3652,72.3843,18497.0
2023-05-25 13:05:00,75.67,75.77,75.67,75.77,34475.0,72.3843,72.48,72.3843,72.48,34475.0
2023-05-25 13:10:00,75.77,75.83,75.76,75.82,17397.0,72.48,72.5374,72.4704,72.5278,17397.0
2023-05-25 13:15:00,75.82,75.9,75.82,75.87,51749.0,72.5278,72.6043,72.5278,72.5756,51749.0
2023-05-25 13:20:00,75.89,75.95,75.88,75.92,43630.0,72.5948,72.6522,72.5852,72.6235,43630.0
2023-05-25 13:25:00,75.92,76.0,75.9,75.95,43318.0,72.6235,72.7,72.6043,72.6522,43318.0
2023-05-25 13:30:00,75.96,76.04,75.96,75.99,68995.0,72.6617,72.7383,72.6617,72.6904,68995.0
2023-05-25 13:35:00,75.99,75.99,75.87,75.91,53752.0,72.6904,72.6904,72.5756,72.6139,53752.0
2023-05-25 13:40:00,75.92,75.95,75.89,75.89,27039.0,72.6235,72.6522,72.5948,72.5948,27039.0
2023-05-25 13:45:00,75.89,75.89,75.87,75.88,17321.0,72.5948,72.5948,72.5756,72.5852,17321.0
2023-05-25 13:50:00,75.88,75.88,75.78,75.79,29267.0,72.5852,72.5852,72.4895,72.4991,29267.0
2023-05-25 13:55:00,75.8,75.86,75.79,75.86,38752.0,72.5087,72.5661,72.4991,72.5661,38752.0
2023-05-25 14:00:00,75.86,76.1,75.86,75.94,142136.0,72.5661,72.7956,72.5661,72.6426,142136.0
2023-05-25 14:05:00,75.95,75.95,75.81,75.82,95169.0,72.6522,72.6522,72.5182,72.5278,95169.0
2023-05-25 14:10:00,75.83,75.85,75.78,75.83,51698.0,72.5374,72.5565,72.4895,72.5374,51698.0
2023-05-25 14:15:00,75.82,75.94,75.81,75.92,42140.0,72.5278,72.6426,72.5182,72.6235,42140.0
2023-05-25 14:20:00,75.92,75.94,75.89,75.91,56627.0,72.6235,72.6426,72.5948,72.6139,56627.0
2023-05-25 14:25:00,75.91,75.97,75.89,75.9,40937.0,72.6139,72.6713,72.5948,72.6043,40937.0
2023-05-25 14:30:00,75.9,75.93,75.75,75.78,67709.0,72.6043,72.633,72.4608,72.4895,67709.0
2023-05-25 14:35:00,75.79,75.79,75.67,75.69,63168.0,72.4991,72.4991,72.3843,72.4034,63168.0
2023-05-25 14:40:00,75.69,75.73,75.66,75.7,36742.0,72.4034,72.4417,72.3748,72.413,36742.0
2023-05-25 14:45:00,75.69,75.75,75.66,75.68,60607.0,72.4034,72.4608,72.3748,72.3939,60607.0
2023-05-25 14:50:00,75.68,75.77,75.68,75.77,73227.0,72.3939,72.48,72.3939,72.48,73227.0
2023-05-25 14:55:00,75.76,75.77,75.72,75.77,35595.0,72.4704,72.48,72.4321,72.48,35595.0
2023-05-25 15:00:00,75.77,75.82,75.75,75.76,25779.0,72.48,72.5278,72.4608,72.4704,25779.0
2023-05-25 15:05:00,75.77,75.86,75.76,75.85,23898.0,72.48,72.5661,72.4704,72.5565,23898.0
2023-05-25 15:10:00,75.86,75.92,75.85,75.87,28501.0,72.5661,72.6235,72.5565,72.5756,28501.0
2023-05-25 15:15:00,75.87,75.88,75.82,75.85,26183.0,72.5756,72.5852,72.5278,72.5565,26183.0
2023-05-25 15:20:00,75.84,75.9,75.82,75.87,51707.0,72.5469,72.6043,72.5278,72.5756,51707.0
2023-05-25 15:25:00,75.87,76.04,75.83,75.97,88679.0,72.5756,72.7383,72.5374,72.6713,88679.0
2023-05-25 15:30:00,75.98,76.06,75.94,75.97,103628.0,72.6809,72.7574,72.6426,72.6713,103628.0
2023-05-25 15:35:00,75.97,75.99,75.91,75.95,92747.0,72.6713,72.6904,72.6139,72.6522,92747.0
2023-05-25 15:40:00,75.96,76.03,75.95,75.98,114589.0,72.6617,72.7287,72.6522,72.6809,114589.0
2023-05-25 15:45:00,75.98,76.03,75.93,75.94,204332.0,72.6809,72.7287,72.633,72.6426,204332.0
2023-05-25 15:50:00,75.93,75.93,75.82,75.84,158871.0,72.633,72.633,72.5278,72.5469,158871.0
2023-05-25 15:55:00,75.83,75.89,75.81,75.87,321369.0,72.5374,72.5948,72.5182,72.5756,321369.0
2023-05-26 09:30:00,76.42,76.54,76.3,76.46,200691.0,73.1018,73.2165,72.987,73.14,200691.0
2023-05-26 09:35:00,76.47,76.49,76.27,76.41,163540.0,73.1496,73.1687,72.9583,73.0922,163540.0
2023-05-26 09:40:00,76.41,76.6,76.4,76.51,133202.0,73.0922,73.2739,73.0826,73.1878,133202.0
2023-05-26 09:45:00,76.51,76.62,76.48,76.49,102390.0,73.1878,73.2931,73.1591,73.1687,102390.0
2023-05-26 09:50:00,76.5,76.51,76.37,76.41,81194.0,73.1783,73.1878,73.0539,73.0922,81194.0
2023-05-26 09:55:00,76.42,76.42,76.3,76.33,142814.0,73.1018,73.1018,72.987,73.0157,142814.0
2023-05-26 10:00:00,76.32,76.41,76.18,76.3,169554.0,73.0061,73.0922,72.8722,72.987,169554.0
2023-05-26 10:05:00,76.3,76.44,76.26,76.44,95062.0,72.987,73.1209,72.9487,73.1209,95062.0
2023-05-26 10:10:00,76.45,76.46,76.37,76.39,56685.0,73.1304,73.14,73.0539,73.0731,56685.0
2023-05-26 10:15:00,76.41,76.51,76.4,76.51,36284.0,73.0922,73.1878,73.0826,73.1878,36284.0
2023-05-26 10:20:00,76.53,76.55,76.49,76.55,36274.0,73.207,73.2261,73.1687,73.2261,36274.0
2023-05-26 10:25:00,76.55,76.7,76.55,76.7,90407.0,73.2261,73.3696,73.2261,73.3696,90407.0
2023-05-26 10:30:00,76.71,76.72,76.5,76.5,29871.0,73.3792,73.3887,73.1783,73.1783,29871.0
2023-05-26 10:35:00,76.5,76.5,76.43,76.48,38816.0,73.1783,73.1783,73.1113,73.1591,38816.0
2023-05-26 10:40:00,76.48,76.55,76.33,76.33,69029.0,73.1591,73.2261,73.0157,73.0157,69029.0
2023-05-26 10:45:00,76.34,76.36,76.28,76.31,72877.0,73.0252,73.0444,72.9678,72.9965,72877.0
2023-05-26 10:50:00,76.31,76.32,76.22,76.26,45131.0,72.9965,73.0061,72.9104,72.9487,45131.0
2023-05-26 10:55:00,76.26,76.27,76.17,76.17,67273.0,72.9487,72.9583,72.8626,72.8626,67273.0
2023-05-26 11:00:00,76.16,76.29,76.15,76.17,81127.0,72.853,72.9774,72.8435,72.8626,81127.0
2023-05-26 11:05:00,76.17,76.2,76.12,76.18,90140.0,72.8626,72.8913,72.8148,72.8722,90140.0
2023-05-26 11:10:00,76.17,76.17,76.02,76.09,34493.0,72.8626,72.8626,72.7191,72.7861,34493.0
2023-05-26 11:15:00,76.1,76.1,76.01,76.01,24968.0,72.7956,72.7956,72.7096,72.7096,24968.0
2023-05-26 11:20:00,76.02,76.07,75.9,75.92,96362.0,72.7191,72.7669,72.6043,72.6235,96362.0
2023-05-26 11:25:00,75.93,76.01,75.92,75.93,42895.0,72.633,72.7096,72.6235,72.633,42895.0
2023-05-26 11:30:00,75.93,76.01,75.93,75.98,49046.0,72.633,72.7096,72.633,72.6809,49046.0
2023-05-26 11:35:00,75.97,76.01,75.96,76.0,13687.0,72.6713,72.7096,72.6617,72.7,13687.0
2023-05-26 11:40:00,76.0,76.11,76.0,76.02,51190.0,72.7,72.8052,72.7,72.7191,51190.0
2023-05-26 11:45:00,76.03,76.05,75.96,76.04,39182.0,72.7287,72.7478,72.6617,72.7383,39182.0
2023-05-26 11:50:00,76.05,76.05,75.99,75.99,11178.0,72.7478,72.7478,72.6904,72.6904,11178.0
2023-05-26 11:55:00,75.99,76.0,75.94,75.95,33099.0,72.6904,72.7,72.6426,72.6522,33099.0
2023-05-26 12:00:00,75.96,76.05,75.96,76.05,23775.0,72.6617,72.7478,72.6617,72.7478,23775.0
2023-05-26 12:05:00,76.05,76.1,76.04,76.07,28208.0,72.7478,72.7956,72.7383,72.7669,28208.0
2023-05-26 12:10:00,76.07,76.08,75.96,75.97,169660.0,72.7669,72.7765,72.6617,72.6713,169660.0
2023-05-26 12:15:00,75.97,76.0,75.96,75.98,10127.0,72.6713,72.7,72.6617,72.6809,10127.0
2023-05-26 12:20:00,75.98,76.08,75.98,76.06,34357.0,72.6809,72.7765,72.6809,72.7574,34357.0
2023-05-26 12:25:00,76.06,76.13,76.05,76.12,18842.0,72.7574,72.8243,72.7478,72.8148,18842.0
2023-05-26 12:30:00,76.11,76.16,76.1,76.11,37368.0,72.8052,72.853,72.7956,72.8052,37368.0
2023-05-26 12:35:00,76.12,76.15,76.08,76.09,55061.0,72.8148,72.8435,72.7765,72.7861,55061.0
2023-05-26 12:40:00,76.09,76.11,76.04,76.06,32052.0,72.7861,72.8052,72.7383,72.7574,32052.0
2023-05-26 12:45:00,76.06,76.08,75.98,75.99,40870.0,72.7574,72.7765,72.6809,72.6904,40870.0
2023-05-26 12:50:00,76.0,76.06,75.98,76.0,59957.0,72.7,72.7574,72.6809,72.7,59957.0
2023-05-26 12:55:00,76.01,76.03,75.96,75.99,51807.0,72.7096,72.7287,72.6617,72.6904,51807.0
2023-05-26 13:00:00,75.99,76.06,75.99,76.02,61291.0,72.6904,72.7574,72.6904,72.7191,61291.0
2023-05-26 13:05:00,76.03,76.06,76.02,76.05,40415.0,72.7287,72.7574,72.7191,72.7478,40415.0
2023-05-26 13:10:00,76.05,76.06,76.03,76.05,42156.0,72.7478,72.7574,72.7287,72.7478,42156.0
2023-05-26 13:15:00,76.05,76.11,76.01,76.04,183149.0,72.7478,72.8052,72.7096,72.7383,183149.0
2023-05-26 13:20:00,76.05,76.09,76.05,76.06,50880.0,72.7478,72.7861,72.7478,72.7574,50880.0
2023-05-26 13:25:00,76.06,76.07,76.01,76.05,78935.0,72.7574,72.7669,72.7096,72.7478,78935.0
2023-05-26 13:30:00,76.05,76.1,76.03,76.09,35364.0,72.7478,72.7956,72.7287,72.7861,35364.0
2023-05-26 13:35:00,76.09,76.1,75.98,76.03,37732.0,72.7861,72.7956,72.6809,72.7287,37732.0
2023-05-26 13:40:00,76.02,76.03,75.93,75.93,57755.0,72.7191,72.7287,72.633,72.633,57755.0
2023-05-26 13:45:00,75.93,75.96,75.93,75.95,37745.0,72.633,72.6617,72.633,72.6522,37745.0
2023-05-26 13:50:00,75.96,75.97,75.9,75.91,49695.0,72.6617,72.6713,72.6043,72.6139,49695.0
2023-05-26 13:55:00,75.92,75.95,75.91,75.94,216254.0,72.6235,72.6522,72.6139,72.6426,216254.0
2023-05-26 14:00:00,75.94,76.03,75.94,75.99,51482.0,72.6426,72.7287,72.6426,72.6904,51482.0
2023-05-26 14:05:00,75.99,76.0,75.94,75.95,56669.0,72.6904,72.7,72.6426,72.6522,56669.0
2023-05-26 14:10:00,75.95,76.03,75.94,75.98,252426.0,72.6522,72.7287,72.6426,72.6809,252426.0
2023-05-26 14:15:00,75.98,76.06,75.97,76.05,27462.0,72.6809,72.7574,72.6713,72.7478,27462.0
2023-05-26 14:20:00,76.05,76.1,76.04,76.1,43114.0,72.7478,72.7956,72.7383,72.7956,43114.0
2023-05-26 14:25:00,76.09,76.12,76.07,76.1,52497.0,72.7861,72.8148,72.7669,72.7956,52497.0
2023-05-26 14:30:00,76.11,76.17,76.1,76.16,42550.0,72.8052,72.8626,72.7956,72.853,42550.0
2023-05-26 14:35:00,76.17,76.25,76.16,76.22,71831.0,72.8626,72.9391,72.853,72.9104,71831.0
2023-05-26 14:40:00,76.23,76.23,76.19,76.2,27919.0,72.92,72.92,72.8817,72.8913,27919.0
2023-05-26 14:45:00,76.21,76.25,76.2,76.24,34490.0,72.9009,72.9391,72.8913,72.9296,34490.0
2023-05-26 14:50:00,76.24,76.31,76.24,76.27,149684.0,72.9296,72.9965,72.9296,72.9583,149684.0
2023-05-26 14:55:00,76.27,76.28,76.2,76.21,179987.0,72.9583,72.9678,72.8913,72.9009,179987.0
2023-05-26 15:00:00,76.21,76.35,76.21,76.31,126217.0,72.9009,73.0348,72.9009,72.9965,126217.0
2023-05-26 15:05:00,76.31,76.32,76.27,76.28,51047.0,72.9965,73.0061,72.9583,72.9678,51047.0
2023-05-26 15:10:00,76.28,76.3,76.22,76.27,64489.0,72.9678,72.987,72.9104,72.9583,64489.0
2023-05-26 15:15:00,76.27,76.3,76.25,76.28,67282.0,72.9583,72.987,72.9391,72.9678,67282.0
2023-05-26 15:20:00,76.28,76.3,76.23,76.27,61270.0,72.9678,72.987,72.92,72.9583,61270.0
2023-05-26 15:25:00,76.27,76.3,76.23,76.24,94079.0,72.9583,72.987,72.92,72.9296,94079.0
2023-05-26 15:30:00,76.24,76.31,76.23,76.28,86115.0,72.9296,72.9965,72.92,72.9678,86115.0
2023-05-26 15:35:00,76.26,76.28,76.21,76.23,172680.0,72.9487,72.9678,72.9009,72.92,172680.0
2023-05-26 15:40:00,76.23,76.29,76.22,76.27,69428.0,72.92,72.9774,72.9104,72.9583,69428.0
2023-05-26 15:45:00,76.26,76.31,76.24,76.28,104712.0,72.9487,72.9965,72.9296,72.9678,104712.0
2023-05-26 15:50:00,76.28,76.29,76.14,76.22,297366.0,72.9678,72.9774,72.8339,72.9104,297366.0
2023-05-26 15:55:00,76.22,76.27,76.19,76.22,731493.0,72.9104,72.9583,72.8817,72.9104,731493.0
2023-05-30 09:30:00,76.18,76.32,76.16,76.25,163729.0,72.8722,73.0061,72.853,72.9391,163729.0
2023-05-30 09:35:00,76.26,76.31,75.95,75.95,135756.0,72.9487,72.9965,72.6522,72.6522,135756.0
2023-05-30 09:40:00,75.94,76.07,75.8,75.93,165460.0,72.6426,72.7669,72.5087,72.633,165460.0
2023-05-30 09:45:00,75.92,76.11,75.89,76.03,98657.0,72.6235,72.8052,72.5948,72.7287,98657.0
2023-05-30 09:50:00,76.04,76.15,76.03,76.08,93316.0,72.7383,72.8435,72.7287,72.7765,93316.0
2023-05-30 09:55:00,76.08,76.15,76.03,76.1,96221.0,72.7765,72.8435,72.7287,72.7956,96221.0
2023-05-30 10:00:00,76.09,76.13,75.82,75.86,122931.0,72.7861,72.8243,72.5278,72.5661,122931.0
2023-05-30 10:05:00,75.85,75.85,75.72,75.81,56063.0,72.5565,72.5565,72.4321,72.5182,56063.0
2023-05-30 10:10:00,75.81,75.85,75.39,75.52,75394.0,72.5182,72.5565,72.1165,72.2408,75394.0
2023-05-30 10:15:00,75.53,75.59,75.46,75.56,59547.0,72.2504,72.3078,72.1834,72.2791,59547.0
2023-05-30 10:20:00,75.56,75.61,75.36,75.41,58050.0,72.2791,72.3269,72.0878,72.1356,58050.0
2023-05-30 10:25:00,75.41,75.43,75.25,75.34,119669.0,72.1356,72.1547,71.9826,72.0686,119669.0
2023-05-30 10:30:00,75.35,75.53,75.32,75.39,149766.0,72.0782,72.2504,72.0495,72.1165,149766.0
2023-05-30 10:35:00,75.39,75.48,75.36,75.45,72749.0,72.1165,72.2026,72.0878,72.1739,72749.0
2023-05-30 10:40:00,75.45,75.54,75.45,75.48,58707.0,72.1739,72.26,72.1739,72.2026,58707.0
2023-05-30 10:45:00,75.47,75.52,75.32,75.39,88508.0,72.193,72.2408,72.0495,72.1165,88508.0
2023-05-30 10:50:00,75.42,75.53,75.41,75.45,85025.0,72.1452,72.2504,72.1356,72.1739,85025.0
2023-05-30 10:55:00,75.45,75.52,75.42,75.48,70805.0,72.1739,72.2408,72.1452,72.2026,70805.0
2023-05-30 11:00:00,75.47,75.58,75.46,75.57,45865.0,72.193,72.2982,72.1834,72.2887,45865.0
2023-05-30 11:05:00,75.56,75.6,75.55,75.57,40224.0,72.2791,72.3174,72.2695,72.2887,40224.0
2023-05-30 11:10:00,75.56,75.56,75.5,75.52,34470.0,72.2791,72.2791,72.2217,72.2408,34470.0
2023-05-30 11:15:00,75.52,75.56,75.42,75.51,58259.0,72.2408,72.2791,72.1452,72.2313,58259.0
2023-05-30 11:20:00,75.52,75.52,75.4,75.44,63715.0,72.2408,72.2408,72.126,72.1643,63715.0
2023-05-30 11:25:00,75.44,75.55,75.4,75.54,93768.0,72.1643,72.2695,72.126,72.26,93768.0
2023-05-30 11:30:00,75.54,75.6,75.53,75.58,34861.0,72.26,72.3174,72.2504,72.2982,34861.0
2023-05-30 11:35:00,75.58,75.63,75.56,75.63,44434.0,72.2982,72.3461,72.2791,72.3461,44434.0
2023-05-30 11:40:00,75.63,75.65,75.55,75.56,37593.0,72.3461,72.3652,72.2695,72.2791,37593.0
2023-05-30 11:45:00,75.55,75.62,75.53,75.58,35320.0,72.2695,72.3365,72.2504,72.2982,35320.0
2023-05-30 11:50:00,75.58,75.6,75.52,75.6,36828.0,72.2982,72.3174,72.2408,72.3174,36828.0
2023-05-30 11:55:00,75.61,75.68,75.6,75.68,22715.0,72.3269,72.3939,72.3174,72.3939,22715.0
2023-05-30 12:00:00,75.68,75.71,75.66,75.67,94294.0,72.3939,72.4226,72.3748,72.3843,94294.0
2023-05-30 12:05:00,75.67,75.68,75.61,75.67,52187.0,72.3843,72.3939,72.3269,72.3843,52187.0
2023-05-30 12:10:00,75.66,75.71,75.63,75.67,42145.0,72.3748,72.4226,72.3461,72.3843,42145.0
2023-05-30 12:15:00,75.67,75.74,75.64,75.7,23227.0,72.3843,72.4513,72.3556,72.413,23227.0
2023-05-30 12:20:00,75.7,75.72,75.65,75.71,20043.0,72.413,72.4321,72.3652,72.4226,20043.0
2023-05-30 12:25:00,75.71,75.73,75.63,75.67,43669.0,72.4226,72.4417,72.3461,72.3843,43669.0
2023-05-30 12:30:00,75.66,75.67,75.61,75.64,24267.0,72.3748,72.3843,72.3269,72.3556,24267.0
2023-05-30 12:35:00,75.65,75.69,75.55,75.56,60371.0,72.3652,72.4034,72.2695,72.2791,60371.0
2023-05-30 12:40:00,75.55,75.56,75.51,75.52,46023.0,72.2695,72.2791,72.2313,72.2408,46023.0
2023-05-30 12:45:00,75.52,75.54,75.47,75.52,55678.0,72.2408,72.26,72.193,72.2408,55678.0
2023-05-30 12:50:00,75.51,75.62,75.5,75.61,36059.0,72.2313,72.3365,72.2217,72.3269,36059.0
2023-05-30 12:55:00,75.61,75.62,75.55,75.57,21332.0,72.3269,72.3365,72.2695,72.2887,21332.0
2023-05-30 13:00:00,75.58,75.61,75.55,75.58,40669.0,72.2982,72.3269,72.2695,72.2982,40669.0
2023-05-30 13:05:00,75.59,75.59,75.52,75.55,68425.0,72.3078,72.3078,72.2408,72.2695,68425.0
2023-05-30 13:10:00,75.55,75.59,75.53,75.54,43480.0,72.2695,72.3078,72.2504,72.26,43480.0
2023-05-30 13:15:00,75.54,75.64,75.52,75.62,24814.0,72.26,72.3556,72.2408,72.3365,24814.0
2023-05-30 13:20:00,75.63,75.66,75.62,75.63,15398.0,72.3461,72.3748,72.3365,72.3461,15398.0
2023-05-30 13:25:00,75.63,75.64,75.48,75.53,25046.0,72.3461,72.3556,72.2026,72.2504,25046.0
2023-05-30 13:30:00,75.51,75.59,75.45,75.56,37285.0,72.2313,72.3078,72.1739,72.2791,37285.0
2023-05-30 13:35:00,75.55,75.55,75.48,75.5,34243.0,72.2695,72.2695,72.2026,72.2217,34243.0
2023-05-30 13:40:00,75.5,75.54,75.47,75.49,26089.0,72.2217,72.26,72.193,72.2121,26089.0
2023-05-30 13:45:00,75.49,75.52,75.46,75.49,36875.0,72.2121,72.2408,72.1834,72.2121,36875.0
2023-05-30 13:50:00,75.49,75.53,75.45,75.47,26120.0,72.2121,72.2504,72.1739,72.193,26120.0
2023-05-30 13:55:00,75.46,75.47,75.42,75.45,32829.0,72.1834,72.193,72.1452,72.1739,32829.0
2023-05-30 14:00:00,75.44,75.46,75.4,75.42,33236.0,72.1643,72.1834,72.126,72.1452,33236.0
2023-05-30 14:05:00,75.42,75.47,75.41,75.44,35081.0,72.1452,72.193,72.1356,72.1643,35081.0
2023-05-30 14:10:00,75.43,75.47,75.42,75.45,41825.0,72.1547,72.193,72.1452,72.1739,41825.0
2023-05-30 14:15:00,75.44,75.51,75.42,75.49,47338.0,72.1643,72.2313,72.1452,72.2121,47338.0
2023-05-30 14:20:00,75.5,75.57,75.48,75.56,46026.0,72.2217,72.2887,72.2026,72.2791,46026.0
2023-05-30 14:25:00,75.56,75.63,75.55,75.61,29634.0,72.2791,72.3461,72.2695,72.3269,29634.0
2023-05-30 14:30:00,75.61,75.71,75.61,75.7,45123.0,72.3269,72.4226,72.3269,72.413,45123.0
2023-05-30 14:35:00,75.71,75.75,75.7,75.75,41105.0,72.4226,72.4608,72.413,72.4608,41105.0
2023-05-30 14:40:00,75.76,75.88,75.75,75.88,37995.0,72.4704,72.5852,72.4608,72.5852,37995.0
2023-05-30 14:45:00,75.88,75.89,75.8,75.81,111199.0,72.5852,72.5948,72.5087,72.5182,111199.0
2023-05-30 14:50:00,75.81,75.85,75.74,75.84,116049.0,72.5182,72.5565,72.4513,72.5469,116049.0
2023-05-30 14:55:00,75.84,75.87,75.74,75.74,56566.0,72.5469,72.5756,72.4513,72.4513,56566.0
2023-05-30 15:00:00,75.73,75.77,75.7,75.73,111639.0,72.4417,72.48,72.413,72.4417,111639.0
2023-05-30 15:05:00,75.72,75.77,75.67,75.76,71618.0,72.4321,72.48,72.3843,72.4704,71618.0
2023-05-30 15:10:00,75.75,75.8,75.7,75.7,58436.0,72.4608,72.5087,72.413,72.413,58436.0
2023-05-30 15:15:00,75.7,75.8,75.7,75.77,87513.0,72.413,72.5087,72.413,72.48,87513.0
2023-05-30 15:20:00,75.78,75.8,75.74,75.79,87075.0,72.4895,72.5087,72.4513,72.4991,87075.0
2023-05-30 15:25:00,75.8,75.83,75.78,75.81,75641.0,72.5087,72.5374,72.4895,72.5182,75641.0
2023-05-30 15:30:00,75.81,75.86,75.8,75.85,107831.0,72.5182,72.5661,72.5087,72.5565,107831.0
2023-05-30 15:35:00,75.84,75.85,75.78,75.81,95540.0,72.5469,72.5565,72.4895,72.5182,95540.0
2023-05-30 15:40:00,75.8,75.82,75.77,75.79,99204.0,72.5087,72.5278,72.48,72.4991,99204.0
2023-05-30 15:45:00,75.79,75.87,75.79,75.84,142655.0,72.4991,72.5756,72.4991,72.5469,142655.0
2023-05-30 15:50:00,75.83,75.83,75.7,75.71,249941.0,72.5374,72.5374,72.413,72.4226,249941.0
2023-05-30 15:55:00,75.7,75.87,75.7,75.82,415611.0,72.413,72.5756,72.413,72.5278,415611.0
2023-05-31 09:30:00,75.4,75.65,75.31,75.37,155827.0,72.126,72.3652,72.0399,72.0973,155827.0
2023-05-31 09:35:00,75.37,75.4,75.28,75.39,133986.0,72.0973,72.126,72.0113,72.1165,133986.0
2023-05-31 09:40:00,75.39,75.39,75.21,75.23,112378.0,72.1165,72.1165,71.9443,71.9634,112378.0
2023-05-31 09:45:00,75.24,75.28,74.91,74.92,109542.0,71.973,72.0113,71.6573,71.6669,109542.0
2023-05-31 09:50:00,74.92,75.04,74.81,74.89,99939.0,71.6669,71.7817,71.5617,71.6382,99939.0
2023-05-31 09:55:00,74.89,75.02,74.83,74.97,58185.0,71.6382,71.7625,71.5808,71.7147,58185.0
2023-05-31 10:00:00,74.98,74.99,74.82,74.89,100305.0,71.7243,71.7338,71.5712,71.6382,100305.0
2023-05-31 10:05:00,74.88,74.91,74.78,74.83,49278.0,71.6286,71.6573,71.533,71.5808,49278.0
2023-05-31 10:10:00,74.84,74.87,74.79,74.82,66170.0,71.5904,71.6191,71.5425,71.5712,66170.0
2023-05-31 10:15:00,74.82,74.85,74.73,74.81,90650.0,71.5712,71.5999,71.4851,71.5617,90650.0
2023-05-31 10:20:00,74.8,74.92,74.78,74.84,78982.0,71.5521,71.6669,71.533,71.5904,78982.0
2023-05-31 10:25:00,74.84,74.91,74.78,74.87,103470.0,71.5904,71.6573,71.533,71.6191,103470.0
2023-05-31 10:30:00,74.85,74.85,74.75,74.76,101151.0,71.5999,71.5999,71.5043,71.5138,101151.0
2023-05-31 10:35:00,74.75,74.82,74.71,74.81,86243.0,71.5043,71.5712,71.466,71.5617,86243.0
2023-05-31 10:40:00,74.81,74.91,74.77,74.91,40644.0,71.5617,71.6573,71.5234,71.6573,40644.0
2023-05-31 10:45:00,74.91,75.0,74.85,74.86,56457.0,71.6573,71.7434,71.5999,71.6095,56457.0
2023-05-31 10:50:00,74.86,74.86,74.73,74.77,63474.0,71.6095,71.6095,71.4851,71.5234,63474.0
2023-05-31 10:55:00,74.77,74.93,74.77,74.86,99808.0,71.5234,71.6764,71.5234,71.6095,99808.0
2023-05-31 11:00:00,74.86,74.93,74.83,74.91,43681.0,71.6095,71.6764,71.5808,71.6573,43681.0
2023-05-31 11:05:00,74.91,74.91,74.82,74.82,30793.0,71.6573,71.6573,71.5712,71.5712,30793.0
2023-05-31 11:10:00,74.83,74.84,74.78,74.81,42959.0,71.5808,71.5904,71.533,71.5617,42959.0
2023-05-31 11:15:00,74.81,74.84,74.78,74.84,35021.0,71.5617,71.5904,71.533,71.5904,35021.0
2023-05-31 11:20:00,74.83,74.95,74.83,74.89,57506.0,71.5808,71.6956,71.5808,71.6382,57506.0
2023-05-31 11:25:00,74.88,74.96,74.86,74.87,36803.0,71.6286,71.7051,71.6095,71.6191,36803.0
2023-05-31 11:30:00,74.87,75.0,74.86,75.0,40976.0,71.6191,71.7434,71.6095,71.7434,40976.0
2023-05-31 11:35:00,75.0,75.06,74.98,74.99,47388.0,71.7434,71.8008,71.7243,71.7338,47388.0
2023-05-31 11:40:00,75.0,75.03,74.96,74.98,44564.0,71.7434,71.7721,71.7051,71.7243,44564.0
2023-05-31 11:45:00,74.98,75.02,74.97,75.0,58434.0,71.7243,71.7625,71.7147,71.7434,58434.0
2023-05-31 11:50:00,75.0,75.09,74.96,75.09,45126.0,71.7434,71.8295,71.7051,71.8295,45126.0
2023-05-31 11:55:00,75.08,75.09,74.94,74.95,21518.0,71.8199,71.8295,71.686,71.6956,21518.0
2023-05-31 12:00:00,74.95,75.05,74.95,75.03,63021.0,71.6956,71.7912,71.6956,71.7721,63021.0
2023-05-31 12:05:00,75.04,75.06,74.93,74.96,47922.0,71.7817,71.8008,71.6764,71.7051,47922.0
2023-05-31 12:10:00,74.95,74.99,74.91,74.99,48676.0,71.6956,71.7338,71.6573,71.7338,48676.0
2023-05-31 12:15:00,74.99,75.06,74.99,75.03,50384.0,71.7338,71.8008,71.7338,71.7721,50384.0
2023-05-31 12:20:00,75.03,75.08,75.01,75.08,46932.0,71.7721,71.8199,71.753,71.8199,46932.0
2023-05-31 12:25:00,75.08,75.1,75.02,75.05,26238.0,71.8199,71.8391,71.7625,71.7912,26238.0
2023-05-31 12:30:00,75.06,75.06,75.01,75.03,29947.0,71.8008,71.8008,71.753,71.7721,29947.0
2023-05-31 12:35:00,75.03,75.05,75.0,75.01,35961.0,71.7721,71.7912,71.7434,71.753,35961.0
2023-05-31 12:40:00,75.01,75.15,75.01,75.13,48760.0,71.753,71.8869,71.753,71.8678,48760.0
2023-05-31 12:45:00,75.12,75.23,75.11,75.19,67543.0,71.8582,71.9634,71.8486,71.9252,67543.0
2023-05-31 12:50:00,75.19,75.2,75.03,75.09,89687.0,71.9252,71.9347,71.7721,71.8295,89687.0
2023-05-31 12:55:00,75.09,75.15,75.08,75.15,31514.0,71.8295,71.8869,71.8199,71.8869,31514.0
2023-05-31 13:00:00,75.15,75.16,75.11,75.14,39993.0,71.8869,71.8965,71.8486,71.8773,39993.0
2023-05-31 13:05:00,75.14,75.2,75.12,75.2,19111.0,71.8773,71.9347,71.8582,71.9347,19111.0
2023-05-31 13:10:00,75.2,75.22,75.17,75.18,19996.0,71.9347,71.9539,71.906,71.9156,19996.0
2023-05-31 13:15:00,75.18,75.2,75.13,75.14,27311.0,71.9156,71.9347,71.8678,71.8773,27311.0
2023-05-31 13:20:00,75.13,75.17,75.12,75.16,26402.0,71.8678,71.906,71.8582,71.8965,26402.0
2023-05-31 13:25:00,75.16,75.2,75.15,75.2,32709.0,71.8965,71.9347,71.8869,71.9347,32709.0
2023-05-31 13:30:00,75.2,75.24,75.19,75.2,33969.0,71.9347,71.973,71.9252,71.9347,33969.0
2023-05-31 13:35:00,75.21,75.24,75.09,75.22,102756.0,71.9443,71.973,71.8295,71.9539,102756.0
2023-05-31 13:40:00,75.22,75.27,75.21,75.21,52089.0,71.9539,72.0017,71.9443,71.9443,52089.0
2023-05-31 13:45:00,75.21,75.23,75.12,75.15,106964.0,71.9443,71.9634,71.8582,71.8869,106964.0
2023-05-31 13:50:00,75.15,75.26,75.15,75.22,50581.0,71.8869,71.9921,71.8869,71.9539,50581.0
2023-05-31 13:55:00,75.21,75.29,75.2,75.29,36916.0,71.9443,72.0208,71.9347,72.0208,36916.0
2023-05-31 14:00:00,75.29,75.3,75.19,75.21,37819.0,72.0208,72.0304,71.9252,71.9443,37819.0
2023-05-31 14:05:00,75.22,75.27,75.21,75.25,46282.0,71.9539,72.0017,71.9443,71.9826,46282.0
2023-05-31 14:10:00,75.25,75.31,75.23,75.31,34823.0,71.9826,72.0399,71.9634,72.0399,34823.0
2023-05-31 14:15:00,75.31,75.34,75.2,75.23,84838.0,72.0399,72.0686,71.9347,71.9634,84838.0
2023-05-31 14:20:00,75.22,75.25,75.21,75.23,23421.0,71.9539,71.9826,71.9443,71.9634,23421.0
2023-05-31 14:25:00,75.23,75.3,75.21,75.29,41540.0,71.9634,72.0304,71.9443,72.0208,41540.0
2023-05-31 14:30:00,75.29,75.3,75.27,75.27,32740.0,72.0208,72.0304,72.0017,72.0017,32740.0
2023-05-31 14:35:00,75.28,75.32,75.26,75.29,50945.0,72.0113,72.0495,71.9921,72.0208,50945.0
2023-05-31 14:40:00,75.29,75.3,75.25,75.27,46416.0,72.0208,72.0304,71.9826,72.0017,46416.0
2023-05-31 14:45:00,75.27,75.27,75.16,75.19,50972.0,72.0017,72.0017,71.8965,71.9252,50972.0
2023-05-31 14:50:00,75.19,75.19,75.08,75.14,124269.0,71.9252,71.9252,71.8199,71.8773,124269.0
2023-05-31 14:55:00,75.14,75.17,75.11,75.14,63594.0,71.8773,71.906,71.8486,71.8773,63594.0
2023-05-31 15:00:00,75.14,75.17,75.09,75.12,77233.0,71.8773,71.906,71.8295,71.8582,77233.0
2023-05-31 15:05:00,75.12,75.12,75.07,75.08,36807.0,71.8582,71.8582,71.8104,71.8199,36807.0
2023-05-31 15:10:00,75.07,75.13,75.04,75.13,57473.0,71.8104,71.8678,71.7817,71.8678,57473.0
2023-05-31 15:15:00,75.13,75.13,75.04,75.05,93688.0,71.8678,71.8678,71.7817,71.7912,93688.0
2023-05-31 15:20:00,75.05,75.11,75.02,75.09,171778.0,71.7912,71.8486,71.7625,71.8295,171778.0
2023-05-31 15:25:00,75.09,75.11,75.06,75.09,68685.0,71.8295,71.8486,71.8008,71.8295,68685.0
2023-05-31 15:30:00,75.09,75.14,75.06,75.12,58751.0,71.8295,71.8773,71.8008,71.8582,58751.0
2023-05-31 15:35:00,75.13,75.17,75.11,75.17,85028.0,71.8678,71.906,71.8486,71.906,85028.0
2023-05-31 15:40:00,75.17,75.29,75.14,75.28,105633.0,71.906,72.0208,71.8773,72.0113,105633.0
2023-05-31 15:45:00,75.28,75.3,75.16,75.19,178086.0,72.0113,72.0304,71.8965,71.9252,178086.0
2023-05-31 15:50:00,75.2,75.2,75.05,75.06,258837.0,71.9347,71.9347,71.7912,71.8008,258837.0
2023-05-31 15:55:00,75.05,75.08,74.99,75.02,636655.0,71.7912,71.8199,71.7338,71.7625,636655.0
2023-06-01 09:30:00,75.4,75.42,75.1,75.28,214181.0,72.126,72.1452,71.8391,72.0113,214181.0
2023-06-01 09:35:00,75.28,75.58,75.26,75.46,341976.0,72.0113,72.2982,71.9921,72.1834,341976.0
2023-06-01 09:40:00,75.45,75.45,75.05,75.17,255987.0,72.1739,72.1739,71.7912,71.906,255987.0
2023-06-01 09:45:00,75.16,75.35,75.12,75.17,117999.0,71.8965,72.0782,71.8582,71.906,117999.0
2023-06-01 09:50:00,75.16,75.24,75.15,75.22,93406.0,71.8965,71.973,71.8869,71.9539,93406.0
2023-06-01 09:55:00,75.22,75.25,75.18,75.25,88518.0,71.9539,71.9826,71.9156,71.9826,88518.0
2023-06-01 10:00:00,75.24,75.46,75.23,75.42,132242.0,71.973,72.1834,71.9634,72.1452,132242.0
2023-06-01 10:05:00,75.41,75.53,75.4,75.48,76331.0,72.1356,72.2504,72.126,72.2026,76331.0
2023-06-01 10:10:00,75.48,75.6,75.47,75.57,65451.0,72.2026,72.3174,72.193,72.2887,65451.0
2023-06-01 10:15:00,75.57,75.62,75.38,75.46,153002.0,72.2887,72.3365,72.1069,72.1834,153002.0
2023-06-01 10:20:00,75.47,75.58,75.44,75.53,85441.0,72.193,72.2982,72.1643,72.2504,85441.0
2023-06-01 10:25:00,75.52,75.58,75.45,75.5,119160.0,72.2408,72.2982,72.1739,72.2217,119160.0
2023-06-01 10:30:00,75.5,75.58,75.44,75.58,94614.0,72.2217,72.2982,72.1643,72.2982,94614.0
2023-06-01 10:35:00,75.58,75.64,75.52,75.55,44334.0,72.2982,72.3556,72.2408,72.2695,44334.0
2023-06-01 10:40:00,75.55,75.71,75.55,75.67,49637.0,72.2695,72.4226,72.2695,72.3843,49637.0
2023-06-01 10:45:00,75.67,75.77,75.58,75.65,121600.0,72.3843,72.48,72.2982,72.3652,121600.0
2023-06-01 10:50:00,75.66,75.72,75.63,75.68,34661.0,72.3748,72.4321,72.3461,72.3939,34661.0
2023-06-01 10:55:00,75.68,75.7,75.62,75.66,53962.0,72.3939,72.413,72.3365,72.3748,53962.0
2023-06-01 11:00:00,75.67,75.7,75.62,75.66,29310.0,72.3843,72.413,72.3365,72.3748,29310.0
2023-06-01 11:05:00,75.65,75.75,75.63,75.7,47892.0,72.3652,72.4608,72.3461,72.413,47892.0
2023-06-01 11:10:00,75.7,75.71,75.67,75.68,36998.0,72.413,72.4226,72.3843,72.3939,36998.0
2023-06-01 11:15:00,75.67,75.78,75.67,75.73,38442.0,72.3843,72.4895,72.3843,72.4417,38442.0
2023-06-01 11:20:00,75.73,75.78,75.72,75.77,108520.0,72.4417,72.4895,72.4321,72.48,108520.0
2023-06-01 11:25:00,75.78,75.9,75.76,75.87,116274.0,72.4895,72.6043,72.4704,72.5756,116274.0
2023-06-01 11:30:00,75.88,75.88,75.8,75.82,31640.0,72.5852,72.5852,72.5087,72.5278,31640.0
2023-06-01 11:35:00,75.82,75.88,75.81,75.88,42578.0,72.5278,72.5852,72.5182,72.5852,42578.0
2023-06-01 11:40:00,75.88,76.02,75.87,76.0,53721.0,72.5852,72.7191,72.5756,72.7,53721.0
2023-06-01 11:45:00,76.0,76.05,75.98,76.03,59610.0,72.7,72.7478,72.6809,72.7287,59610.0
2023-06-01 11:50:00,76.03,76.08,76.01,76.06,41890.0,72.7287,72.7765,72.7096,72.7574,41890.0
2023-06-01 11:55:00,76.06,76.08,76.0,76.0,53108.0,72.7574,72.7765,72.7,72.7,53108.0
2023-06-01 12:00:00,76.0,76.01,75.91,75.92,60961.0,72.7,72.7096,72.6139,72.6235,60961.0
2023-06-01 12:05:00,75.92,75.97,75.88,75.95,48252.0,72.6235,72.6713,72.5852,72.6522,48252.0
2023-06-01 12:10:00,75.95,75.96,75.9,75.95,38371.0,72.6522,72.6617,72.6043,72.6522,38371.0
2023-06-01 12:15:00,75.94,75.96,75.87,75.94,48855.0,72.6426,72.6617,72.5756,72.6426,48855.0
2023-06-01 12:20:00,75.93,75.98,75.92,75.94,34025.0,72.633,72.6809,72.6235,72.6426,34025.0
2023-06-01 12:25:00,75.94,76.04,75.94,76.04,20776.0,72.6426,72.7383,72.6426,72.7383,20776.0
2023-06-01 12:30:00,76.05,76.05,75.99,75.99,26061.0,72.7478,72.7478,72.6904,72.6904,26061.0
2023-06-01 12:35:00,76.0,76.02,75.96,75.99,14699.0,72.7,72.7191,72.6617,72.6904,14699.0
2023-06-01 12:40:00,75.99,75.99,75.93,75.95,39215.0,72.6904,72.6904,72.633,72.6522,39215.0
2023-06-01 12:45:00,75.94,75.97,75.91,75.96,18318.0,72.6426,72.6713,72.6139,72.6617,18318.0
2023-06-01 12:50:00,75.97,75.97,75.93,75.95,25126.0,72.6713,72.6713,72.633,72.6522,25126.0
2023-06-01 12:55:00,75.94,75.96,75.91,75.95,23320.0,72.6426,72.6617,72.6139,72.6522,23320.0
2023-06-01 13:00:00,75.96,75.97,75.91,75.95,39271.0,72.6617,72.6713,72.6139,72.6522,39271.0
2023-06-01 13:05:00,75.94,75.94,75.88,75.88,26851.0,72.6426,72.6426,72.5852,72.5852,26851.0
2023-06-01 13:10:00,75.87,75.9,75.86,75.89,19981.0,72.5756,72.6043,72.5661,72.5948,19981.0
2023-06-01 13:15:00,75.89,75.92,75.86,75.91,33944.0,72.5948,72.6235,72.5661,72.6139,33944.0
2023-06-01 13:20:00,75.9,75.97,75.85,75.9,68107.0,72.6043,72.6713,72.5565,72.6043,68107.0
2023-06-01 13:25:00,75.9,75.92,75.87,75.91,36148.0,72.6043,72.6235,72.5756,72.6139,36148.0
2023-06-01 13:30:00,75.92,75.92,75.88,75.9,14916.0,72.6235,72.6235,72.5852,72.6043,14916.0
2023-06-01 13:35:00,75.9,75.96,75.88,75.94,40499.0,72.6043,72.6617,72.5852,72.6426,40499.0
2023-06-01 13:40:00,75.94,76.02,75.93,76.01,37949.0,72.6426,72.7191,72.633,72.7096,37949.0
2023-06-01 13:45:00,76.01,76.13,76.0,76.13,24147.0,72.7096,72.8243,72.7,72.8243,24147.0
2023-06-01 13:50:00,76.13,76.2,76.13,76.17,28642.0,72.8243,72.8913,72.8243,72.8626,28642.0
2023-06-01 13:55:00,76.16,76.18,76.12,76.17,17972.0,72.853,72.8722,72.8148,72.8626,17972.0
2023-06-01 14:00:00,76.17,76.2,76.11,76.19,118766.0,72.8626,72.8913,72.8052,72.8817,118766.0
2023-06-01 14:05:00,76.2,76.24,76.18,76.24,52768.0,72.8913,72.9296,72.8722,72.9296,52768.0
2023-06-01 14:10:00,76.23,76.23,76.17,76.17,79191.0,72.92,72.92,72.8626,72.8626,79191.0
2023-06-01 14:15:00,76.17,76.18,76.1,76.1,36838.0,72.8626,72.8722,72.7956,72.7956,36838.0
2023-06-01 14:20:00,76.11,76.14,76.11,76.13,29619.0,72.8052,72.8339,72.8052,72.8243,29619.0
2023-06-01 14:25:00,76.13,76.14,76.09,76.09,24938.0,72.8243,72.8339,72.7861,72.7861,24938.0
2023-06-01 14:30:00,76.1,76.14,76.1,76.14,61359.0,72.7956,72.8339,72.7956,72.8339,61359.0
2023-06-01 14:35:00,76.14,76.16,76.07,76.1,81214.0,72.8339,72.853,72.7669,72.7956,81214.0
2023-06-01 14:40:00,76.11,76.12,76.04,76.05,88379.0,72.8052,72.8148,72.7383,72.7478,88379.0
2023-06-01 14:45:00,76.05,76.09,76.05,76.08,28922.0,72.7478,72.7861,72.7478,72.7765,28922.0
2023-06-01 14:50:00,76.08,76.15,76.08,76.14,61609.0,72.7765,72.8435,72.7765,72.8339,61609.0
2023-06-01 14:55:00,76.13,76.18,76.11,76.17,48544.0,72.8243,72.8722,72.8052,72.8626,48544.0
2023-06-01 15:00:00,76.18,76.18,76.13,76.18,36876.0,72.8722,72.8722,72.8243,72.8722,36876.0
2023-06-01 15:05:00,76.19,76.19,76.14,76.15,65052.0,72.8817,72.8817,72.8339,72.8435,65052.0
2023-06-01 15:10:00,76.14,76.16,76.12,76.16,70471.0,72.8339,72.853,72.8148,72.853,70471.0
2023-06-01 15:15:00,76.17,76.18,76.13,76.13,88443.0,72.8626,72.8722,72.8243,72.8243,88443.0
2023-06-01 15:20:00,76.13,76.15,76.08,76.08,88547.0,72.8243,72.8435,72.7765,72.7765,88547.0
2023-06-01 15:25:00,76.08,76.1,76.0,76.02,61145.0,72.7765,72.7956,72.7,72.7191,61145.0
2023-06-01 15:30:00,76.03,76.05,75.95,75.97,160569.0,72.7287,72.7478,72.6522,72.6713,160569.0
2023-06-01 15:35:00,75.96,75.96,75.89,75.92,130379.0,72.6617,72.6617,72.5948,72.6235,130379.0
2023-06-01 15:40:00,75.91,75.94,75.89,75.94,123660.0,72.6139,72.6426,72.5948,72.6426,123660.0
2023-06-01 15:45:00,75.94,76.03,75.92,76.02,153942.0,72.6426,72.7287,72.6235,72.7191,153942.0
2023-06-01 15:50:00,76.02,76.02,75.88,75.94,236356.0,72.7191,72.7191,72.5852,72.6426,236356.0
2023-06-01 15:55:00,75.94,76.02,75.93,76.01,514236.0,72.6426,72.7191,72.633,72.7096,514236.0
2023-06-02 09:30:00,77.52,77.58,77.4,77.43,308210.0,74.154,74.2114,74.0392,74.0679,308210.0
2023-06-02 09:35:00,77.45,77.72,77.45,77.57,188029.0,74.087,74.3453,74.087,74.2018,188029.0
2023-06-02 09:40:00,77.57,77.78,77.55,77.75,192384.0,74.2018,74.4027,74.1827,74.374,192384.0
2023-06-02 09:45:00,77.75,77.81,77.64,77.75,245657.0,74.374,74.4314,74.2688,74.374,245657.0
2023-06-02 09:50:00,77.75,77.96,77.75,77.92,352450.0,74.374,74.5749,74.374,74.5366,352450.0
2023-06-02 09:55:00,77.92,77.98,77.71,77.75,188315.0,74.5366,74.594,74.3357,74.374,188315.0
2023-06-02 10:00:00,77.75,77.83,77.66,77.83,110237.0,74.374,74.4505,74.2879,74.4505,110237.0
2023-06-02 10:05:00,77.84,77.97,77.78,77.93,117514.0,74.4601,74.5844,74.4027,74.5462,117514.0
2023-06-02 10:10:00,77.93,78.06,77.88,78.06,172595.0,74.5462,74.6705,74.4984,74.6705,172595.0
2023-06-02 10:15:00,78.06,78.16,77.95,78.03,89101.0,74.6705,74.7662,74.5653,74.6418,89101.0
2023-06-02 10:20:00,78.02,78.1,78.0,78.06,81516.0,74.6323,74.7088,74.6131,74.6705,81516.0
2023-06-02 10:25:00,78.05,78.15,78.02,78.1,70267.0,74.661,74.7566,74.6323,74.7088,70267.0
2023-06-02 10:30:00,78.1,78.15,77.98,77.99,127568.0,74.7088,74.7566,74.594,74.6036,127568.0
2023-06-02 10:35:00,77.98,78.17,77.97,78.16,80452.0,74.594,74.7758,74.5844,74.7662,80452.0
2023-06-02 10:40:00,78.16,78.24,78.11,78.22,114789.0,74.7662,74.8427,74.7184,74.8236,114789.0
2023-06-02 10:45:00,78.22,78.33,78.2,78.31,86139.0,74.8236,74.9288,74.8045,74.9097,86139.0
2023-06-02 10:50:00,78.3,78.32,78.2,78.21,110215.0,74.9001,74.9193,74.8045,74.814,110215.0
2023-06-02 10:55:00,78.2,78.25,78.19,78.23,86569.0,74.8045,74.8523,74.7949,74.8332,86569.0
2023-06-02 11:00:00,78.22,78.47,78.22,78.47,115559.0,74.8236,75.0627,74.8236,75.0627,115559.0
2023-06-02 11:05:00,78.48,78.48,78.38,78.45,65241.0,75.0723,75.0723,74.9766,75.0436,65241.0
2023-06-02 11:10:00,78.45,78.51,78.42,78.5,79999.0,75.0436,75.101,75.0149,75.0914,79999.0
2023-06-02 11:15:00,78.5,78.53,78.47,78.5,89198.0,75.0914,75.1201,75.0627,75.0914,89198.0
2023-06-02 11:20:00,78.5,78.51,78.41,78.44,73739.0,75.0914,75.101,75.0053,75.034,73739.0
2023-06-02 11:25:00,78.43,78.49,78.4,78.48,91969.0,75.0245,75.0819,74.9958,75.0723,91969.0
2023-06-02 11:30:00,78.48,78.5,78.4,78.42,147445.0,75.0723,75.0914,74.9958,75.0149,147445.0
2023-06-02 11:35:00,78.42,78.44,78.26,78.27,82456.0,75.0149,75.034,74.8619,74.8714,82456.0
2023-06-02 11:40:00,78.27,78.34,78.25,78.28,53259.0,74.8714,74.9384,74.8523,74.881,53259.0
2023-06-02 11:45:00,78.28,78.32,78.22,78.22,71635.0,74.881,74.9193,74.8236,74.8236,71635.0
2023-06-02 11:50:00,78.23,78.35,78.22,78.34,62885.0,74.8332,74.9479,74.8236,74.9384,62885.0
2023-06-02 11:55:00,78.33,78.42,78.33,78.41,61234.0,74.9288,75.0149,74.9288,75.0053,61234.0
2023-06-02 12:00:00,78.42,78.45,78.38,78.42,40817.0,75.0149,75.0436,74.9766,75.0149,40817.0
2023-06-02 12:05:00,78.41,78.49,78.4,78.45,47701.0,75.0053,75.0819,74.9958,75.0436,47701.0
2023-06-02 12:10:00,78.46,78.5,78.45,78.48,43329.0,75.0532,75.0914,75.0436,75.0723,43329.0
2023-06-02 12:15:00,78.47,78.48,78.43,78.45,39254.0,75.0627,75.0723,75.0245,75.0436,39254.0
2023-06-02 12:20:00,78.46,78.5,78.43,78.49,36861.0,75.0532,75.0914,75.0245,75.0819,36861.0
2023-06-02 12:25:00,78.48,78.56,78.48,78.54,36803.0,75.0723,75.1488,75.0723,75.1297,36803.0
2023-06-02 12:30:00,78.54,78.57,78.49,78.51,56942.0,75.1297,75.1584,75.0819,75.101,56942.0
2023-06-02 12:35:00,78.52,78.54,78.46,78.46,23038.0,75.1106,75.1297,75.0532,75.0532,23038.0
2023-06-02 12:40:00,78.46,78.47,78.37,78.39,30374.0,75.0532,75.0627,74.9671,74.9862,30374.0
2023-06-02 12:45:00,78.39,78.46,78.35,78.43,50243.0,74.9862,75.0532,74.9479,75.0245,50243.0
2023-06-02 12:50:00,78.44,78.5,78.42,78.5,72802.0,75.034,75.0914,75.0149,75.0914,72802.0
2023-06-02 12:55:00,78.49,78.54,78.48,78.53,83109.0,75.0819,75.1297,75.0723,75.1201,83109.0
2023-06-02 13:00:00,78.53,78.53,78.46,78.46,25988.0,75.1201,75.1201,75.0532,75.0532,25988.0
2023-06-02 13:05:00,78.46,78.49,78.45,78.46,22971.0,75.0532,75.0819,75.0436,75.0532,22971.0
2023-06-02 13:10:00,78.45,78.48,78.42,78.48,31744.0,75.0436,75.0723,75.0149,75.0723,31744.0
2023-06-02 13:15:00,78.48,78.56,78.47,78.53,49768.0,75.0723,75.1488,75.0627,75.1201,49768.0
2023-06-02 13:20:00,78.54,78.64,78.54,78.6,47369.0,75.1297,75.2254,75.1297,75.1871,47369.0
2023-06-02 13:25:00,78.59,78.66,78.58,78.64,28919.0,75.1775,75.2445,75.168,75.2254,28919.0
2023-06-02 13:30:00,78.64,78.65,78.58,78.58,33441.0,75.2254,75.2349,75.168,75.168,33441.0
2023-06-02 13:35:00,78.58,78.58,78.52,78.55,41549.0,75.168,75.168,75.1106,75.1393,41549.0
2023-06-02 13:40:00,78.55,78.56,78.49,78.53,35887.0,75.1393,75.1488,75.0819,75.1201,35887.0
2023-06-02 13:45:00,78.52,78.56,78.49,78.54,30409.0,75.1106,75.1488,75.0819,75.1297,30409.0
2023-06-02 13:50:00,78.54,78.6,78.53,78.59,51898.0,75.1297,75.1871,75.1201,75.1775,51898.0
2023-06-02 13:55:00,78.59,78.59,78.53,78.56,36141.0,75.1775,75.1775,75.1201,75.1488,36141.0
2023-06-02 14:00:00,78.56,78.61,78.54,78.59,24295.0,75.1488,75.1967,75.1297,75.1775,24295.0
2023-06-02 14:05:00,78.59,78.59,78.49,78.53,65053.0,75.1775,75.1775,75.0819,75.1201,65053.0
2023-06-02 14:10:00,78.52,78.54,78.48,78.49,33976.0,75.1106,75.1297,75.0723,75.0819,33976.0
2023-06-02 14:15:00,78.49,78.52,78.49,78.52,25911.0,75.0819,75.1106,75.0819,75.1106,25911.0
2023-06-02 14:20:00,78.51,78.55,78.49,78.54,14848.0,75.101,75.1393,75.0819,75.1297,14848.0
2023-06-02 14:25:00,78.53,78.55,78.48,78.5,29525.0,75.1201,75.1393,75.0723,75.0914,29525.0
2023-06-02 14:30:00,78.51,78.58,78.51,78.55,25189.0,75.101,75.168,75.101,75.1393,25189.0
2023-06-02 14:35:00,78.54,78.6,78.52,78.59,25080.0,75.1297,75.1871,75.1106,75.1775,25080.0
2023-06-02 14:40:00,78.6,78.62,78.58,78.58,16954.0,75.1871,75.2062,75.168,75.168,16954.0
2023-06-02 14:45:00,78.58,78.6,78.53,78.53,27655.0,75.168,75.1871,75.1201,75.1201,27655.0
2023-06-02 14:50:00,78.53,78.55,78.52,78.52,30735.0,75.1201,75.1393,75.1106,75.1106,30735.0
2023-06-02 14:55:00,78.53,78.56,78.5,78.55,20075.0,75.1201,75.1488,75.0914,75.1393,20075.0
2023-06-02 15:00:00,78.56,78.66,78.56,78.64,90224.0,75.1488,75.2445,75.1488,75.2254,90224.0
2023-06-02 15:05:00,78.64,78.65,78.59,78.59,48584.0,75.2254,75.2349,75.1775,75.1775,48584.0
2023-06-02 15:10:00,78.59,78.61,78.56,78.61,64624.0,75.1775,75.1967,75.1488,75.1967,64624.0
2023-06-02 15:15:00,78.61,78.67,78.61,78.66,58699.0,75.1967,75.2541,75.1967,75.2445,58699.0
2023-06-02 15:20:00,78.66,78.66,78.58,78.59,69744.0,75.2445,75.2445,75.168,75.1775,69744.0
2023-06-02 15:25:00,78.58,78.61,78.56,78.57,113897.0,75.168,75.1967,75.1488,75.1584,113897.0
2023-06-02 15:30:00,78.57,78.69,78.56,78.64,153328.0,75.1584,75.2732,75.1488,75.2254,153328.0
2023-06-02 15:35:00,78.65,78.71,78.62,78.7,98874.0,75.2349,75.2923,75.2062,75.2828,98874.0
2023-06-02 15:40:00,78.71,78.75,78.66,78.67,96444.0,75.2923,75.3306,75.2445,75.2541,96444.0
2023-06-02 15:45:00,78.66,78.7,78.6,78.66,224844.0,75.2445,75.2828,75.1871,75.2445,224844.0
2023-06-02 15:50:00,78.65,78.65,78.57,78.61,468174.0,75.2349,75.2349,75.1584,75.1967,468174.0
2023-06-02 15:55:00,78.61,78.65,78.54,78.55,749744.0,75.1967,75.2349,75.1297,75.1393,749744.0
2023-06-05 09:30:00,78.73,78.74,78.54,78.56,194813.0,75.3114,75.321,75.1297,75.1488,194813.0
2023-06-05 09:35:00,78.55,78.72,78.52,78.69,166020.0,75.1393,75.3019,75.1106,75.2732,166020.0
2023-06-05 09:40:00,78.67,78.67,78.56,78.61,221553.0,75.2541,75.2541,75.1488,75.1967,221553.0
2023-06-05 09:45:00,78.62,78.67,78.57,78.6,221012.0,75.2062,75.2541,75.1584,75.1871,221012.0
2023-06-05 09:50:00,78.6,78.65,78.6,78.64,26906.0,75.1871,75.2349,75.1871,75.2254,26906.0
2023-06-05 09:55:00,78.62,78.65,78.34,78.38,70430.0,75.2062,75.2349,74.9384,74.9766,70430.0
2023-06-05 10:00:00,78.42,78.77,78.42,78.6,253383.0,75.0149,75.3497,75.0149,75.1871,253383.0
2023-06-05 10:05:00,78.6,78.61,78.39,78.39,164437.0,75.1871,75.1967,74.9862,74.9862,164437.0
2023-06-05 10:10:00,78.4,78.4,78.22,78.3,124744.0,74.9958,74.9958,74.8236,74.9001,124744.0
2023-06-05 10:15:00,78.3,78.39,78.27,78.31,92058.0,74.9001,74.9862,74.8714,74.9097,92058.0
2023-06-05 10:20:00,78.31,78.47,78.28,78.45,59366.0,74.9097,75.0627,74.881,75.0436,59366.0
2023-06-05 10:25:00,78.45,78.53,78.38,78.51,51478.0,75.0436,75.1201,74.9766,75.101,51478.0
2023-06-05 10:30:00,78.51,78.58,78.49,78.56,51629.0,75.101,75.168,75.0819,75.1488,51629.0
2023-06-05 10:35:00,78.54,78.71,78.45,78.67,90023.0,75.1297,75.2923,75.0436,75.2541,90023.0
2023-06-05 10:40:00,78.68,78.73,78.64,78.69,74722.0,75.2636,75.3114,75.2254,75.2732,74722.0
2023-06-05 10:45:00,78.69,78.77,78.59,78.77,72382.0,75.2732,75.3497,75.1775,75.3497,72382.0
2023-06-05 10:50:00,78.78,78.8,78.66,78.69,74207.0,75.3593,75.3784,75.2445,75.2732,74207.0
2023-06-05 10:55:00,78.7,78.7,78.55,78.59,96894.0,75.2828,75.2828,75.1393,75.1775,96894.0
2023-06-05 11:00:00,78.59,78.75,78.59,78.66,67236.0,75.1775,75.3306,75.1775,75.2445,67236.0
2023-06-05 11:05:00,78.66,78.73,78.63,78.73,48580.0,75.2445,75.3114,75.2158,75.3114,48580.0
2023-06-05 11:10:00,78.73,78.77,78.68,78.71,52462.0,75.3114,75.3497,75.2636,75.2923,52462.0
2023-06-05 11:15:00,78.72,78.77,78.69,78.71,36934.0,75.3019,75.3497,75.2732,75.2923,36934.0
2023-06-05 11:20:00,78.71,78.74,78.67,78.7,47500.0,75.2923,75.321,75.2541,75.2828,47500.0
2023-06-05 11:25:00,78.7,78.72,78.67,78.7,46243.0,75.2828,75.3019,75.2541,75.2828,46243.0
2023-06-05 11:30:00,78.7,78.75,78.66,78.67,36855.0,75.2828,75.3306,75.2445,75.2541,36855.0
2023-06-05 11:35:00,78.67,78.69,78.62,78.69,27129.0,75.2541,75.2732,75.2062,75.2732,27129.0
2023-06-05 11:40:00,78.69,78.8,78.68,78.8,23738.0,75.2732,75.3784,75.2636,75.3784,23738.0
2023-06-05 11:45:00,78.8,78.89,78.8,78.85,24171.0,75.3784,75.4645,75.3784,75.4262,24171.0
2023-06-05 11:50:00,78.85,78.88,78.82,78.84,19374.0,75.4262,75.4549,75.3975,75.4167,19374.0
2023-06-05 11:55:00,78.85,78.86,78.79,78.83,28488.0,75.4262,75.4358,75.3688,75.4071,28488.0
2023-06-05 12:00:00,78.84,78.86,78.81,78.84,42446.0,75.4167,75.4358,75.388,75.4167,42446.0
2023-06-05 12:05:00,78.85,78.95,78.85,78.95,24329.0,75.4262,75.5219,75.4262,75.5219,24329.0
2023-06-05 12:10:00,78.95,79.02,78.94,79.02,28838.0,75.5219,75.5889,75.5123,75.5889,28838.0
2023-06-05 12:15:00,79.02,79.03,78.98,78.99,16441.0,75.5889,75.5984,75.5506,75.5602,16441.0
2023-06-05 12:20:00,79.0,79.04,78.95,79.02,43018.0,75.5697,75.608,75.5219,75.5889,43018.0
2023-06-05 12:25:00,79.02,79.11,79.0,79.09,21960.0,75.5889,75.6749,75.5697,75.6558,21960.0
2023-06-05 12:30:00,79.1,79.12,79.07,79.08,20825.0,75.6654,75.6845,75.6367,75.6463,20825.0
2023-06-05 12:35:00,79.07,79.07,79.02,79.03,32087.0,75.6367,75.6367,75.5889,75.5984,32087.0
2023-06-05 12:40:00,79.04,79.1,79.01,79.09,31531.0,75.608,75.6654,75.5793,75.6558,31531.0
2023-06-05 12:45:00,79.09,79.19,79.08,79.17,27364.0,75.6558,75.7515,75.6463,75.7323,27364.0
2023-06-05 12:50:00,79.17,79.21,79.15,79.17,19961.0,75.7323,75.7706,75.7132,75.7323,19961.0
2023-06-05 12:55:00,79.17,79.2,79.15,79.2,25082.0,75.7323,75.761,75.7132,75.761,25082.0
2023-06-05 13:00:00,79.21,79.22,79.19,79.22,29579.0,75.7706,75.7802,75.7515,75.7802,29579.0
2023-06-05 13:05:00,79.22,79.25,79.19,79.25,32350.0,75.7802,75.8089,75.7515,75.8089,32350.0
2023-06-05 13:10:00,79.25,79.27,79.16,79.17,53272.0,75.8089,75.828,75.7228,75.7323,53272.0
2023-06-05 13:15:00,79.17,79.19,79.08,79.18,55302.0,75.7323,75.7515,75.6463,75.7419,55302.0
2023-06-05 13:20:00,79.19,79.21,79.16,79.17,52012.0,75.7515,75.7706,75.7228,75.7323,52012.0
2023-06-05 13:25:00,79.17,79.18,79.03,79.09,111941.0,75.7323,75.7419,75.5984,75.6558,111941.0
2023-06-05 13:30:00,79.09,79.11,79.06,79.08,54093.0,75.6558,75.6749,75.6271,75.6463,54093.0
2023-06-05 13:35:00,79.08,79.15,79.07,79.12,49306.0,75.6463,75.7132,75.6367,75.6845,49306.0
2023-06-05 13:40:00,79.12,79.2,79.11,79.19,41325.0,75.6845,75.761,75.6749,75.7515,41325.0
2023-06-05 13:45:00,79.19,79.3,79.18,79.29,137694.0,75.7515,75.8567,75.7419,75.8471,137694.0
2023-06-05 13:50:00,79.3,79.36,79.28,79.36,26839.0,75.8567,75.9141,75.8376,75.9141,26839.0
2023-06-05 13:55:00,79.35,79.39,79.34,79.36,76517.0,75.9045,75.9428,75.895,75.9141,76517.0
2023-06-05 14:00:00,79.36,79.37,79.27,79.29,119242.0,75.9141,75.9237,75.828,75.8471,119242.0
2023-06-05 14:05:00,79.29,79.29,79.18,79.2,70794.0,75.8471,75.8471,75.7419,75.761,70794.0
2023-06-05 14:10:00,79.2,79.23,79.15,79.21,39603.0,75.761,75.7897,75.7132,75.7706,39603.0
2023-06-05 14:15:00,79.2,79.27,79.2,79.27,32508.0,75.761,75.828,75.761,75.828,32508.0
2023-06-05 14:20:00,79.27,79.27,79.22,79.24,28441.0,75.828,75.828,75.7802,75.7993,28441.0
2023-06-05 14:25:00,79.23,79.27,79.17,79.27,61578.0,75.7897,75.828,75.7323,75.828,61578.0
2023-06-05 14:30:00,79.28,79.28,79.04,79.09,157253.0,75.8376,75.8376,75.608,75.6558,157253.0
2023-06-05 14:35:00,79.09,79.17,79.03,79.04,97021.0,75.6558,75.7323,75.5984,75.608,97021.0
2023-06-05 14:40:00,79.05,79.1,79.03,79.06,39107.0,75.6176,75.6654,75.5984,75.6271,39107.0
2023-06-05 14:45:00,79.05,79.05,78.87,78.87,65618.0,75.6176,75.6176,75.4454,75.4454,65618.0
2023-06-05 14:50:00,78.87,78.88,78.76,78.87,203614.0,75.4454,75.4549,75.3401,75.4454,203614.0
2023-06-05 14:55:00,78.87,78.92,78.86,78.89,34704.0,75.4454,75.4932,75.4358,75.4645,34704.0
2023-06-05 15:00:00,78.9,78.91,78.67,78.69,154615.0,75.4741,75.4836,75.2541,75.2732,154615.0
2023-06-05 15:05:00,78.69,78.73,78.6,78.64,104301.0,75.2732,75.3114,75.1871,75.2254,104301.0
2023-06-05 15:10:00,78.65,78.78,78.62,78.77,70442.0,75.2349,75.3593,75.2062,75.3497,70442.0
2023-06-05 15:15:00,78.78,78.78,78.67,78.67,156995.0,75.3593,75.3593,75.2541,75.2541,156995.0
2023-06-05 15:20:00,78.67,78.72,78.65,78.69,85909.0,75.2541,75.3019,75.2349,75.2732,85909.0
2023-06-05 15:25:00,78.69,78.69,78.59,78.62,335468.0,75.2732,75.2732,75.1775,75.2062,335468.0
2023-06-05 15:30:00,78.61,78.62,78.55,78.57,92936.0,75.1967,75.2062,75.1393,75.1584,92936.0
2023-06-05 15:35:00,78.57,78.61,78.53,78.61,73717.0,75.1584,75.1967,75.1201,75.1967,73717.0
2023-06-05 15:40:00,78.61,78.64,78.6,78.61,99140.0,75.1967,75.2254,75.1871,75.1967,99140.0
2023-06-05 15:45:00,78.61,78.66,78.55,78.64,130668.0,75.1967,75.2445,75.1393,75.2254,130668.0
2023-06-05 15:50:00,78.65,78.68,78.59,78.6,157847.0,75.2349,75.2636,75.1775,75.1871,157847.0
2023-06-05 15:55:00,78.59,78.6,78.47,78.5,532188.0,75.1775,75.1871,75.0627,75.0914,532188.0
2023-06-06 09:30:00,78.19,78.6,78.14,78.59,260277.0,74.7949,75.1871,74.7471,75.1775,260277.0
2023-06-06 09:35:00,78.59,78.84,78.56,78.71,246089.0,75.1775,75.4167,75.1488,75.2923,246089.0
2023-06-06 09:40:00,78.71,78.76,78.61,78.72,145813.0,75.2923,75.3401,75.1967,75.3019,145813.0
2023-06-06 09:45:00,78.72,78.91,78.7,78.89,92529.0,75.3019,75.4836,75.2828,75.4645,92529.0
2023-06-06 09:50:00,78.89,78.93,78.79,78.85,119131.0,75.4645,75.5028,75.3688,75.4262,119131.0
2023-06-06 09:55:00,78.84,78.96,78.8,78.96,60504.0,75.4167,75.5315,75.3784,75.5315,60504.0
2023-06-06 10:00:00,78.96,79.01,78.91,78.96,95940.0,75.5315,75.5793,75.4836,75.5315,95940.0
2023-06-06 10:05:00,78.96,79.18,78.96,79.18,82855.0,75.5315,75.7419,75.5315,75.7419,82855.0
2023-06-06 10:10:00,79.18,79.19,79.04,79.04,97231.0,75.7419,75.7515,75.608,75.608,97231.0
2023-06-06 10:15:00,79.04,79.08,78.99,79.01,44998.0,75.608,75.6463,75.5602,75.5793,44998.0
2023-06-06 10:20:00,79.02,79.03,78.95,78.97,30758.0,75.5889,75.5984,75.5219,75.541,30758.0
2023-06-06 10:25:00,78.99,79.02,78.92,79.0,41618.0,75.5602,75.5889,75.4932,75.5697,41618.0
2023-06-06 10:30:00,79.0,79.11,78.99,79.0,53418.0,75.5697,75.6749,75.5602,75.5697,53418.0
2023-06-06 10:35:00,79.0,79.01,78.83,78.92,40358.0,75.5697,75.5793,75.4071,75.4932,40358.0
2023-06-06 10:40:00,78.92,78.96,78.89,78.92,56114.0,75.4932,75.5315,75.4645,75.4932,56114.0
2023-06-06 10:45:00,78.93,79.15,78.93,79.14,102116.0,75.5028,75.7132,75.5028,75.7036,102116.0
2023-06-06 10:50:00,79.15,79.21,79.14,79.16,78231.0,75.7132,75.7706,75.7036,75.7228,78231.0
2023-06-06 10:55:00,79.16,79.16,79.06,79.14,57968.0,75.7228,75.7228,75.6271,75.7036,57968.0
2023-06-06 11:00:00,79.15,79.16,79.05,79.11,92040.0,75.7132,75.7228,75.6176,75.6749,92040.0
2023-06-06 11:05:00,79.11,79.17,79.0,79.0,114711.0,75.6749,75.7323,75.5697,75.5697,114711.0
2023-06-06 11:10:00,79.01,79.05,78.95,78.96,31455.0,75.5793,75.6176,75.5219,75.5315,31455.0
2023-06-06 11:15:00,78.95,79.02,78.93,78.98,36250.0,75.5219,75.5889,75.5028,75.5506,36250.0
2023-06-06 11:20:00,78.98,79.0,78.85,78.85,65477.0,75.5506,75.5697,75.4262,75.4262,65477.0
2023-06-06 11:25:00,78.85,78.95,78.8,78.9,48346.0,75.4262,75.5219,75.3784,75.4741,48346.0
2023-06-06 11:30:00,78.91,79.0,78.82,78.87,70041.0,75.4836,75.5697,75.3975,75.4454,70041.0
2023-06-06 11:35:00,78.87,79.05,78.87,79.01,46777.0,75.4454,75.6176,75.4454,75.5793,46777.0
2023-06-06 11:40:00,79.02,79.02,78.91,78.99,52568.0,75.5889,75.5889,75.4836,75.5602,52568.0
2023-06-06 11:45:00,79.0,79.0,78.91,78.98,55831.0,75.5697,75.5697,75.4836,75.5506,55831.0
2023-06-06 11:50:00,78.98,78.99,78.87,78.9,28589.0,75.5506,75.5602,75.4454,75.4741,28589.0
2023-06-06 11:55:00,78.89,78.92,78.84,78.84,28178.0,75.4645,75.4932,75.4167,75.4167,28178.0
2023-06-06 12:00:00,78.84,78.91,78.82,78.89,66085.0,75.4167,75.4836,75.3975,75.4645,66085.0
2023-06-06 12:05:00,78.89,78.9,78.84,78.88,44269.0,75.4645,75.4741,75.4167,75.4549,44269.0
2023-06-06 12:10:00,78.89,78.91,78.83,78.83,36446.0,75.4645,75.4836,75.4071,75.4071,36446.0
2023-06-06 12:15:00,78.82,78.88,78.82,78.86,24241.0,75.3975,75.4549,75.3975,75.4358,24241.0
2023-06-06 12:20:00,78.87,78.89,78.83,78.83,24182.0,75.4454,75.4645,75.4071,75.4071,24182.0
2023-06-06 12:25:00,78.82,78.87,78.8,78.8,18744.0,75.3975,75.4454,75.3784,75.3784,18744.0
2023-06-06 12:30:00,78.81,78.82,78.77,78.8,19160.0,75.388,75.3975,75.3497,75.3784,19160.0
2023-06-06 12:35:00,78.8,78.8,78.7,78.72,23442.0,75.3784,75.3784,75.2828,75.3019,23442.0
2023-06-06 12:40:00,78.72,78.77,78.66,78.75,43419.0,75.3019,75.3497,75.2445,75.3306,43419.0
2023-06-06 12:45:00,78.75,78.77,78.72,78.72,25655.0,75.3306,75.3497,75.3019,75.3019,25655.0
2023-06-06 12:50:00,78.72,78.74,78.68,78.69,22863.0,75.3019,75.321,75.2636,75.2732,22863.0
2023-06-06 12:55:00,78.69,78.75,78.69,78.74,15777.0,75.2732,75.3306,75.2732,75.321,15777.0
2023-06-06 13:00:00,78.74,78.75,78.69,78.7,27985.0,75.321,75.3306,75.2732,75.2828,27985.0
2023-06-06 13:05:00,78.7,78.76,78.67,78.75,35766.0,75.2828,75.3401,75.2541,75.3306,35766.0
2023-06-06 13:10:00,78.75,78.79,78.73,78.77,52664.0,75.3306,75.3688,75.3114,75.3497,52664.0
2023-06-06 13:15:00,78.77,78.82,78.72,78.72,75659.0,75.3497,75.3975,75.3019,75.3019,75659.0
2023-06-06 13:20:00,78.71,78.71,78.61,78.67,77425.0,75.2923,75.2923,75.1967,75.2541,77425.0
2023-06-06 13:25:00,78.67,78.69,78.57,78.66,86121.0,75.2541,75.2732,75.1584,75.2445,86121.0
2023-06-06 13:30:00,78.65,78.66,78.56,78.58,54500.0,75.2349,75.2445,75.1488,75.168,54500.0
2023-06-06 13:35:00,78.59,78.64,78.59,78.63,28184.0,75.1775,75.2254,75.1775,75.2158,28184.0
2023-06-06 13:40:00,78.63,78.65,78.6,78.64,42090.0,75.2158,75.2349,75.1871,75.2254,42090.0
2023-06-06 13:45:00,78.63,78.66,78.62,78.63,33122.0,75.2158,75.2445,75.2062,75.2158,33122.0
2023-06-06 13:50:00,78.64,78.67,78.63,78.66,39566.0,75.2254,75.2541,75.2158,75.2445,39566.0
2023-06-06 13:55:00,78.66,78.66,78.58,78.66,71003.0,75.2445,75.2445,75.168,75.2445,71003.0
2023-06-06 14:00:00,78.65,78.65,78.56,78.62,99534.0,75.2349,75.2349,75.1488,75.2062,99534.0
2023-06-06 14:05:00,78.61,78.63,78.57,78.61,55989.0,75.1967,75.2158,75.1584,75.1967,55989.0
2023-06-06 14:10:00,78.61,78.7,78.59,78.7,35504.0,75.1967,75.2828,75.1775,75.2828,35504.0
2023-06-06 14:15:00,78.7,78.71,78.66,78.69,26508.0,75.2828,75.2923,75.2445,75.2732,26508.0
2023-06-06 14:20:00,78.68,78.74,78.68,78.73,51373.0,75.2636,75.321,75.2636,75.3114,51373.0
2023-06-06 14:25:00,78.72,78.8,78.72,78.8,31735.0,75.3019,75.3784,75.3019,75.3784,31735.0
2023-06-06 14:30:00,78.8,78.82,78.74,78.74,40414.0,75.3784,75.3975,75.321,75.321,40414.0
2023-06-06 14:35:00,78.75,78.82,78.74,78.81,49152.0,75.3306,75.3975,75.321,75.388,49152.0
2023-06-06 14:40:00,78.82,78.89,78.8,78.87,52597.0,75.3975,75.4645,75.3784,75.4454,52597.0
2023-06-06 14:45:00,78.86,78.87,78.84,78.86,81136.0,75.4358,75.4454,75.4167,75.4358,81136.0
2023-06-06 14:50:00,78.86,78.88,78.82,78.83,55567.0,75.4358,75.4549,75.3975,75.4071,55567.0
2023-06-06 14:55:00,78.84,78.88,78.83,78.86,34748.0,75.4167,75.4549,75.4071,75.4358,34748.0
2023-06-06 15:00:00,78.87,78.94,78.87,78.91,95148.0,75.4454,75.5123,75.4454,75.4836,95148.0
2023-06-06 15:05:00,78.91,78.94,78.88,78.92,55439.0,75.4836,75.5123,75.4549,75.4932,55439.0
2023-06-06 15:10:00,78.92,78.94,78.89,78.89,53059.0,75.4932,75.5123,75.4645,75.4645,53059.0
2023-06-06 15:15:00,78.9,79.0,78.9,79.0,65365.0,75.4741,75.5697,75.4741,75.5697,65365.0
2023-06-06 15:20:00,78.99,79.09,78.97,79.09,185486.0,75.5602,75.6558,75.541,75.6558,185486.0
2023-06-06 15:25:00,79.09,79.11,79.05,79.09,52448.0,75.6558,75.6749,75.6176,75.6558,52448.0
2023-06-06 15:30:00,79.09,79.11,79.05,79.05,62730.0,75.6558,75.6749,75.6176,75.6176,62730.0
2023-06-06 15:35:00,79.05,79.09,78.94,78.95,143691.0,75.6176,75.6558,75.5123,75.5219,143691.0
2023-06-06 15:40:00,78.95,79.03,78.92,79.0,162718.0,75.5219,75.5984,75.4932,75.5697,162718.0
2023-06-06 15:45:00,79.01,79.04,78.97,79.02,117861.0,75.5793,75.608,75.541,75.5889,117861.0
2023-06-06 15:50:00,79.02,79.09,79.02,79.06,196117.0,75.5889,75.6558,75.5889,75.6271,196117.0
2023-06-06 15:55:00,79.06,79.16,78.99,79.0,617598.0,75.6271,75.7228,75.5602,75.5697,617598.0
2023-06-07 09:30:00,78.83,79.13,78.83,79.02,155171.0,75.4071,75.6941,75.4071,75.5889,155171.0
2023-06-07 09:35:00,79.02,79.26,78.98,79.26,86512.0,75.5889,75.8184,75.5506,75.8184,86512.0
2023-06-07 09:40:00,79.26,79.45,79.15,79.44,127619.0,75.8184,76.0002,75.7132,75.9906,127619.0
2023-06-07 09:45:00,79.44,79.56,79.36,79.51,151933.0,75.9906,76.1054,75.9141,76.0576,151933.0
2023-06-07 09:50:00,79.51,79.72,79.51,79.71,122983.0,76.0576,76.2585,76.0576,76.2489,122983.0
2023-06-07 09:55:00,79.71,79.9,79.7,79.88,82532.0,76.2489,76.4306,76.2393,76.4115,82532.0
2023-06-07 10:00:00,79.89,79.91,79.65,79.7,104033.0,76.4211,76.4402,76.1915,76.2393,104033.0
2023-06-07 10:05:00,79.7,79.79,79.69,79.77,60063.0,76.2393,76.3254,76.2298,76.3063,60063.0
2023-06-07 10:10:00,79.78,79.87,79.75,79.78,51142.0,76.3159,76.4019,76.2872,76.3159,51142.0
2023-06-07 10:15:00,79.79,79.9,79.75,79.85,60636.0,76.3254,76.4306,76.2872,76.3828,60636.0
2023-06-07 10:20:00,79.84,79.84,79.74,79.74,65377.0,76.3733,76.3733,76.2776,76.2776,65377.0
2023-06-07 10:25:00,79.74,79.81,79.69,79.71,64477.0,76.2776,76.3446,76.2298,76.2489,64477.0
2023-06-07 10:30:00,79.71,79.77,79.6,79.61,53884.0,76.2489,76.3063,76.1437,76.1532,53884.0
2023-06-07 10:35:00,79.62,79.62,79.53,79.56,78426.0,76.1628,76.1628,76.0767,76.1054,78426.0
2023-06-07 10:40:00,79.55,79.57,79.48,79.55,86847.0,76.0958,76.115,76.0289,76.0958,86847.0
2023-06-07 10:45:00,79.54,79.71,79.53,79.66,169181.0,76.0863,76.2489,76.0767,76.2011,169181.0
2023-06-07 10:50:00,79.65,79.73,79.61,79.73,52889.0,76.1915,76.268,76.1532,76.268,52889.0
2023-06-07 10:55:00,79.74,79.83,79.71,79.81,49201.0,76.2776,76.3637,76.2489,76.3446,49201.0
2023-06-07 11:00:00,79.81,79.87,79.76,79.78,39067.0,76.3446,76.4019,76.2967,76.3159,39067.0
2023-06-07 11:05:00,79.78,79.81,79.73,79.75,35890.0,76.3159,76.3446,76.268,76.2872,35890.0
2023-06-07 11:10:00,79.74,79.82,79.74,79.82,35011.0,76.2776,76.3541,76.2776,76.3541,35011.0
2023-06-07 11:15:00,79.81,79.81,79.72,79.73,66423.0,76.3446,76.3446,76.2585,76.268,66423.0
2023-06-07 11:20:00,79.72,79.73,79.67,79.72,31066.0,76.2585,76.268,76.2106,76.2585,31066.0
2023-06-07 11:25:00,79.71,79.83,79.71,79.81,39837.0,76.2489,76.3637,76.2489,76.3446,39837.0
2023-06-07 11:30:00,79.81,79.86,79.81,79.83,32917.0,76.3446,76.3924,76.3446,76.3637,32917.0
2023-06-07 11:35:00,79.82,79.87,79.78,79.78,43906.0,76.3541,76.4019,76.3159,76.3159,43906.0
2023-06-07 11:40:00,79.77,79.82,79.76,79.78,35443.0,76.3063,76.3541,76.2967,76.3159,35443.0
2023-06-07 11:45:00,79.79,79.83,79.78,79.83,24879.0,76.3254,76.3637,76.3159,76.3637,24879.0
2023-06-07 11:50:00,79.83,79.83,79.76,79.79,40404.0,76.3637,76.3637,76.2967,76.3254,40404.0
2023-06-07 11:55:00,79.78,79.79,79.73,79.78,37679.0,76.3159,76.3254,76.268,76.3159,37679.0
2023-06-07 12:00:00,79.79,79.86,79.77,79.84,79178.0,76.3254,76.3924,76.3063,76.3733,79178.0
2023-06-07 12:05:00,79.84,79.88,79.79,79.86,57355.0,76.3733,76.4115,76.3254,76.3924,57355.0
2023-06-07 12:10:00,79.86,79.88,79.84,79.88,53323.0,76.3924,76.4115,76.3733,76.4115,53323.0
2023-06-07 12:15:00,79.88,79.96,79.87,79.94,61470.0,76.4115,76.488,76.4019,76.4689,61470.0
2023-06-07 12:20:00,79.94,79.94,79.89,79.92,77889.0,76.4689,76.4689,76.4211,76.4498,77889.0
2023-06-07 12:25:00,79.92,79.93,79.87,79.92,65430.0,76.4498,76.4593,76.4019,76.4498,65430.0
2023-06-07 12:30:00,79.92,79.98,79.91,79.94,47096.0,76.4498,76.5072,76.4402,76.4689,47096.0
2023-06-07 12:35:00,79.93,79.96,79.92,79.96,36391.0,76.4593,76.488,76.4498,76.488,36391.0
2023-06-07 12:40:00,79.95,79.96,79.9,79.96,31281.0,76.4785,76.488,76.4306,76.488,31281.0
2023-06-07 12:45:00,79.96,80.02,79.91,79.92,38995.0,76.488,76.5454,76.4402,76.4498,38995.0
2023-06-07 12:50:00,79.91,79.93,79.83,79.84,64032.0,76.4402,76.4593,76.3637,76.3733,64032.0
2023-06-07 12:55:00,79.84,79.9,79.82,79.89,47695.0,76.3733,76.4306,76.3541,76.4211,47695.0
2023-06-07 13:00:00,79.88,79.88,79.82,79.82,26024.0,76.4115,76.4115,76.3541,76.3541,26024.0
2023-06-07 13:05:00,79.82,79.86,79.76,79.86,67912.0,76.3541,76.3924,76.2967,76.3924,67912.0
2023-06-07 13:10:00,79.87,79.89,79.77,79.81,109470.0,76.4019,76.4211,76.3063,76.3446,109470.0
2023-06-07 13:15:00,79.8,79.86,79.79,79.8,47281.0,76.335,76.3924,76.3254,76.335,47281.0
2023-06-07 13:20:00,79.81,79.83,79.73,79.77,60319.0,76.3446,76.3637,76.268,76.3063,60319.0
2023-06-07 13:25:00,79.77,79.87,79.75,79.83,64207.0,76.3063,76.4019,76.2872,76.3637,64207.0
2023-06-07 13:30:00,79.82,79.84,79.73,79.75,58208.0,76.3541,76.3733,76.268,76.2872,58208.0
2023-06-07 13:35:00,79.75,79.79,79.73,79.73,36230.0,76.2872,76.3254,76.268,76.268,36230.0
2023-06-07 13:40:00,79.74,79.81,79.74,79.81,29310.0,76.2776,76.3446,76.2776,76.3446,29310.0
2023-06-07 13:45:00,79.81,79.83,79.75,79.78,67486.0,76.3446,76.3637,76.2872,76.3159,67486.0
2023-06-07 13:50:00,79.78,79.84,79.75,79.83,44504.0,76.3159,76.3733,76.2872,76.3637,44504.0
2023-06-07 13:55:00,79.84,79.89,79.83,79.87,31272.0,76.3733,76.4211,76.3637,76.4019,31272.0
2023-06-07 14:00:00,79.88,79.92,79.86,79.91,33045.0,76.4115,76.4498,76.3924,76.4402,33045.0
2023-06-07 14:05:00,79.91,79.96,79.91,79.91,39851.0,76.4402,76.488,76.4402,76.4402,39851.0
2023-06-07 14:10:00,79.92,79.93,79.83,79.89,67264.0,76.4498,76.4593,76.3637,76.4211,67264.0
2023-06-07 14:15:00,79.89,79.93,79.85,79.92,49268.0,76.4211,76.4593,76.3828,76.4498,49268.0
2023-06-07 14:20:00,79.93,79.96,79.9,79.95,35360.0,76.4593,76.488,76.4306,76.4785,35360.0
2023-06-07 14:25:00,79.95,79.96,79.86,79.9,25333.0,76.4785,76.488,76.3924,76.4306,25333.0
2023-06-07 14:30:00,79.9,79.91,79.85,79.87,51710.0,76.4306,76.4402,76.3828,76.4019,51710.0
2023-06-07 14:35:00,79.87,79.87,79.78,79.84,43376.0,76.4019,76.4019,76.3159,76.3733,43376.0
2023-06-07 14:40:00,79.84,79.85,79.77,79.84,47735.0,76.3733,76.3828,76.3063,76.3733,47735.0
2023-06-07 14:45:00,79.83,79.84,79.79,79.79,63800.0,76.3637,76.3733,76.3254,76.3254,63800.0
2023-06-07 14:50:00,79.79,79.87,79.78,79.86,45769.0,76.3254,76.4019,76.3159,76.3924,45769.0
2023-06-07 14:55:00,79.86,79.88,79.84,79.85,42213.0,76.3924,76.4115,76.3733,76.3828,42213.0
2023-06-07 15:00:00,79.86,79.88,79.8,79.81,54613.0,76.3924,76.4115,76.335,76.3446,54613.0
2023-06-07 15:05:00,79.81,79.83,79.74,79.76,185253.0,76.3446,76.3637,76.2776,76.2967,185253.0
2023-06-07 15:10:00,79.75,79.77,79.71,79.74,89528.0,76.2872,76.3063,76.2489,76.2776,89528.0
2023-06-07 15:15:00,79.75,79.84,79.75,79.83,67055.0,76.2872,76.3733,76.2872,76.3637,67055.0
2023-06-07 15:20:00,79.84,79.93,79.84,79.9,64517.0,76.3733,76.4593,76.3733,76.4306,64517.0
2023-06-07 15:25:00,79.9,79.9,79.82,79.87,86523.0,76.4306,76.4306,76.3541,76.4019,86523.0
2023-06-07 15:30:00,79.86,79.88,79.81,79.81,84673.0,76.3924,76.4115,76.3446,76.3446,84673.0
2023-06-07 15:35:00,79.81,79.9,79.81,79.83,137424.0,76.3446,76.4306,76.3446,76.3637,137424.0
2023-06-07 15:40:00,79.84,79.93,79.82,79.9,140638.0,76.3733,76.4593,76.3541,76.4306,140638.0
2023-06-07 15:45:00,79.91,79.96,79.89,79.95,175083.0,76.4402,76.488,76.4211,76.4785,175083.0
2023-06-07 15:50:00,79.96,79.99,79.88,79.89,273253.0,76.488,76.5167,76.4115,76.4211,273253.0
2023-06-07 15:55:00,79.88,79.98,79.86,79.95,365820.0,76.4115,76.5072,76.3924,76.4785,365820.0
2023-06-08 09:30:00,79.99,80.22,79.97,80.09,224548.0,76.5167,76.7368,76.4976,76.6124,224548.0
2023-06-08 09:35:00,80.09,80.15,79.66,79.66,217633.0,76.6124,76.6698,76.2011,76.2011,217633.0
2023-06-08 09:40:00,79.66,79.74,79.53,79.55,169094.0,76.2011,76.2776,76.0767,76.0958,169094.0
2023-06-08 09:45:00,79.57,79.58,79.3,79.32,102231.0,76.115,76.1245,75.8567,75.8758,102231.0
2023-06-08 09:50:00,79.34,79.44,79.24,79.29,90399.0,75.895,75.9906,75.7993,75.8471,90399.0
2023-06-08 09:55:00,79.29,79.37,79.17,79.37,121989.0,75.8471,75.9237,75.7323,75.9237,121989.0
2023-06-08 10:00:00,79.36,79.45,79.35,79.35,79422.0,75.9141,76.0002,75.9045,75.9045,79422.0
2023-06-08 10:05:00,79.34,79.43,79.3,79.33,142150.0,75.895,75.9811,75.8567,75.8854,142150.0
2023-06-08 10:10:00,79.34,79.34,79.26,79.34,43674.0,75.895,75.895,75.8184,75.895,43674.0
2023-06-08 10:15:00,79.34,79.48,79.31,79.47,70385.0,75.895,76.0289,75.8663,76.0193,70385.0
2023-06-08 10:20:00,79.47,79.49,79.35,79.45,62709.0,76.0193,76.0384,75.9045,76.0002,62709.0
2023-06-08 10:25:00,79.45,79.46,79.36,79.43,65466.0,76.0002,76.0098,75.9141,75.9811,65466.0
2023-06-08 10:30:00,79.43,79.55,79.36,79.37,69718.0,75.9811,76.0958,75.9141,75.9237,69718.0
2023-06-08 10:35:00,79.37,79.38,79.28,79.31,84902.0,75.9237,75.9332,75.8376,75.8663,84902.0
2023-06-08 10:40:00,79.31,79.43,79.31,79.4,65604.0,75.8663,75.9811,75.8663,75.9524,65604.0
2023-06-08 10:45:00,79.39,79.46,79.39,79.46,78916.0,75.9428,76.0098,75.9428,76.0098,78916.0
2023-06-08 10:50:00,79.46,79.51,79.45,79.48,21821.0,76.0098,76.0576,76.0002,76.0289,21821.0
2023-06-08 10:55:00,79.48,79.5,79.41,79.44,36227.0,76.0289,76.048,75.9619,75.9906,36227.0
2023-06-08 11:00:00,79.44,79.46,79.26,79.27,40008.0,75.9906,76.0098,75.8184,75.828,40008.0
2023-06-08 11:05:00,79.26,79.28,79.14,79.14,102047.0,75.8184,75.8376,75.7036,75.7036,102047.0
2023-06-08 11:10:00,79.14,79.27,79.13,79.22,81939.0,75.7036,75.828,75.6941,75.7802,81939.0
2023-06-08 11:15:00,79.23,79.23,79.14,79.21,67604.0,75.7897,75.7897,75.7036,75.7706,67604.0
2023-06-08 11:20:00,79.2,79.3,79.18,79.29,39241.0,75.761,75.8567,75.7419,75.8471,39241.0
2023-06-08 11:25:00,79.29,79.31,79.22,79.31,30350.0,75.8471,75.8663,75.7802,75.8663,30350.0
2023-06-08 11:30:00,79.31,79.34,79.26,79.29,23694.0,75.8663,75.895,75.8184,75.8471,23694.0
2023-06-08 11:35:00,79.28,79.28,79.24,79.27,20234.0,75.8376,75.8376,75.7993,75.828,20234.0
2023-06-08 11:40:00,79.28,79.32,79.24,79.25,38066.0,75.8376,75.8758,75.7993,75.8089,38066.0
2023-06-08 11:45:00,79.25,79.26,79.15,79.19,58464.0,75.8089,75.8184,75.7132,75.7515,58464.0
2023-06-08 11:50:00,79.18,79.21,79.11,79.13,43333.0,75.7419,75.7706,75.6749,75.6941,43333.0
2023-06-08 11:55:00,79.13,79.23,79.13,79.21,18558.0,75.6941,75.7897,75.6941,75.7706,18558.0
2023-06-08 12:00:00,79.21,79.28,79.2,79.28,22845.0,75.7706,75.8376,75.761,75.8376,22845.0
2023-06-08 12:05:00,79.29,79.41,79.28,79.41,29994.0,75.8471,75.9619,75.8376,75.9619,29994.0
2023-06-08 12:10:00,79.41,79.44,79.37,79.42,43055.0,75.9619,75.9906,75.9237,75.9715,43055.0
2023-06-08 12:15:00,79.42,79.47,79.39,79.45,16298.0,75.9715,76.0193,75.9428,76.0002,16298.0
2023-06-08 12:20:00,79.45,79.48,79.4,79.47,172622.0,76.0002,76.0289,75.9524,76.0193,172622.0
2023-06-08 12:25:00,79.47,79.6,79.47,79.59,37589.0,76.0193,76.1437,76.0193,76.1341,37589.0
2023-06-08 12:30:00,79.58,79.61,79.56,79.61,43860.0,76.1245,76.1532,76.1054,76.1532,43860.0
2023-06-08 12:35:00,79.61,79.61,79.51,79.51,47628.0,76.1532,76.1532,76.0576,76.0576,47628.0
2023-06-08 12:40:00,79.51,79.54,79.49,79.53,17557.0,76.0576,76.0863,76.0384,76.0767,17557.0
2023-06-08 12:45:00,79.53,79.57,79.5,79.55,31317.0,76.0767,76.115,76.048,76.0958,31317.0
2023-06-08 12:50:00,79.55,79.62,79.54,79.62,26954.0,76.0958,76.1628,76.0863,76.1628,26954.0
2023-06-08 12:55:00,79.62,79.65,79.59,79.59,25695.0,76.1628,76.1915,76.1341,76.1341,25695.0
2023-06-08 13:00:00,79.59,79.65,79.58,79.61,27971.0,76.1341,76.1915,76.1245,76.1532,27971.0
2023-06-08 13:05:00,79.61,79.62,79.58,79.6,22542.0,76.1532,76.1628,76.1245,76.1437,22542.0
2023-06-08 13:10:00,79.59,79.59,79.53,79.57,18335.0,76.1341,76.1341,76.0767,76.115,18335.0
2023-06-08 13:15:00,79.57,79.68,79.57,79.68,22517.0,76.115,76.2202,76.115,76.2202,22517.0
2023-06-08 13:20:00,79.67,79.68,79.63,79.67,18177.0,76.2106,76.2202,76.1724,76.2106,18177.0
2023-06-08 13:25:00,79.67,79.67,79.6,79.6,21629.0,76.2106,76.2106,76.1437,76.1437,21629.0
2023-06-08 13:30:00,79.59,79.64,79.59,79.61,47144.0,76.1341,76.1819,76.1341,76.1532,47144.0
2023-06-08 13:35:00,79.61,79.67,79.6,79.63,29175.0,76.1532,76.2106,76.1437,76.1724,29175.0
2023-06-08 13:40:00,79.63,79.65,79.6,79.65,29948.0,76.1724,76.1915,76.1437,76.1915,29948.0
2023-06-08 13:45:00,79.64,79.64,79.54,79.56,100928.0,76.1819,76.1819,76.0863,76.1054,100928.0
2023-06-08 13:50:00,79.56,79.6,79.53,79.54,24154.0,76.1054,76.1437,76.0767,76.0863,24154.0
2023-06-08 13:55:00,79.53,79.55,79.51,79.54,17743.0,76.0767,76.0958,76.0576,76.0863,17743.0
2023-06-08 14:00:00,79.56,79.58,79.55,79.56,7599.0,76.1054,76.1245,76.0958,76.1054,7599.0
2023-06-08 14:05:00,79.56,79.59,79.55,79.57,37455.0,76.1054,76.1341,76.0958,76.115,37455.0
2023-06-08 14:10:00,79.56,79.59,79.54,79.56,29743.0,76.1054,76.1341,76.0863,76.1054,29743.0
2023-06-08 14:15:00,79.56,79.61,79.55,79.59,67004.0,76.1054,76.1532,76.0958,76.1341,67004.0
2023-06-08 14:20:00,79.59,79.65,79.57,79.63,41643.0,76.1341,76.1915,76.115,76.1724,41643.0
2023-06-08 14:25:00,79.64,79.66,79.62,79.66,34074.0,76.1819,76.2011,76.1628,76.2011,34074.0
2023-06-08 14:30:00,79.66,79.74,79.65,79.74,67251.0,76.2011,76.2776,76.1915,76.2776,67251.0
2023-06-08 14:35:00,79.74,79.83,79.74,79.82,91216.0,76.2776,76.3637,76.2776,76.3541,91216.0
2023-06-08 14:40:00,79.83,79.83,79.77,79.79,54827.0,76.3637,76.3637,76.3063,76.3254,54827.0
2023-06-08 14:45:00,79.79,79.8,79.72,79.74,55106.0,76.3254,76.335,76.2585,76.2776,55106.0
2023-06-08 14:50:00,79.74,79.75,79.73,79.73,26281.0,76.2776,76.2872,76.268,76.268,26281.0
2023-06-08 14:55:00,79.73,79.73,79.69,79.73,34717.0,76.268,76.268,76.2298,76.268,34717.0
2023-06-08 15:00:00,79.73,79.76,79.73,79.76,39427.0,76.268,76.2967,76.268,76.2967,39427.0
2023-06-08 15:05:00,79.76,79.78,79.73,79.73,39550.0,76.2967,76.3159,76.268,76.268,39550.0
2023-06-08 15:10:00,79.73,79.75,79.69,79.71,52995.0,76.268,76.2872,76.2298,76.2489,52995.0
2023-06-08 15:15:00,79.7,79.74,79.66,79.68,66920.0,76.2393,76.2776,76.2011,76.2202,66920.0
2023-06-08 15:20:00,79.69,79.8,79.68,79.79,47011.0,76.2298,76.335,76.2202,76.3254,47011.0
2023-06-08 15:25:00,79.78,79.82,79.76,79.79,43639.0,76.3159,76.3541,76.2967,76.3254,43639.0
2023-06-08 15:30:00,79.78,79.78,79.59,79.59,211614.0,76.3159,76.3159,76.1341,76.1341,211614.0
2023-06-08 15:35:00,79.59,79.62,79.56,79.62,96634.0,76.1341,76.1628,76.1054,76.1628,96634.0
2023-06-08 15:40:00,79.61,79.67,79.6,79.65,104611.0,76.1532,76.2106,76.1437,76.1915,104611.0
2023-06-08 15:45:00,79.65,79.68,79.58,79.67,129022.0,76.1915,76.2202,76.1245,76.2106,129022.0
2023-06-08 15:50:00,79.67,79.71,79.63,79.64,155255.0,76.2106,76.2489,76.1724,76.1819,155255.0
2023-06-08 15:55:00,79.64,79.69,79.62,79.65,327737.0,76.1819,76.2298,76.1628,76.1915,327737.0
2023-06-09 09:30:00,79.35,79.48,79.18,79.19,226590.0,75.9045,76.0289,75.7419,75.7515,226590.0
2023-06-09 09:35:00,79.2,79.22,78.9,79.05,206893.0,75.761,75.7802,75.4741,75.6176,206893.0
2023-06-09 09:40:00,79.05,79.1,78.89,78.93,262765.0,75.6176,75.6654,75.4645,75.5028,262765.0
2023-06-09 09:45:00,78.94,79.03,78.8,78.86,163170.0,75.5123,75.5984,75.3784,75.4358,163170.0
2023-06-09 09:50:00,78.86,79.01,78.86,78.94,101324.0,75.4358,75.5793,75.4358,75.5123,101324.0
2023-06-09 09:55:00,78.95,78.99,78.84,78.86,95506.0,75.5219,75.5602,75.4167,75.4358,95506.0
2023-06-09 10:00:00,78.86,79.07,78.86,79.07,33677.0,75.4358,75.6367,75.4358,75.6367,33677.0
2023-06-09 10:05:00,79.07,79.1,79.04,79.08,60578.0,75.6367,75.6654,75.608,75.6463,60578.0
2023-06-09 10:10:00,79.08,79.1,79.01,79.06,52899.0,75.6463,75.6654,75.5793,75.6271,52899.0
2023-06-09 10:15:00,79.07,79.18,79.07,79.14,238505.0,75.6367,75.7419,75.6367,75.7036,238505.0
2023-06-09 10:20:00,79.14,79.15,79.04,79.09,61845.0,75.7036,75.7132,75.608,75.6558,61845.0
2023-06-09 10:25:00,79.09,79.21,79.08,79.16,27063.0,75.6558,75.7706,75.6463,75.7228,27063.0
2023-06-09 10:30:00,79.17,79.19,79.09,79.09,50750.0,75.7323,75.7515,75.6558,75.6558,50750.0
2023-06-09 10:35:00,79.1,79.15,79.04,79.11,62079.0,75.6654,75.7132,75.608,75.6749,62079.0
2023-06-09 10:40:00,79.12,79.26,79.09,79.25,51055.0,75.6845,75.8184,75.6558,75.8089,51055.0
2023-06-09 10:45:00,79.26,79.37,79.24,79.3,45482.0,75.8184,75.9237,75.7993,75.8567,45482.0
2023-06-09 10:50:00,79.29,79.29,79.2,79.25,52928.0,75.8471,75.8471,75.761,75.8089,52928.0
2023-06-09 10:55:00,79.26,79.33,79.21,79.27,62143.0,75.8184,75.8854,75.7706,75.828,62143.0
2023-06-09 11:00:00,79.28,79.28,79.13,79.16,73129.0,75.8376,75.8376,75.6941,75.7228,73129.0
2023-06-09 11:05:00,79.16,79.16,79.03,79.03,38961.0,75.7228,75.7228,75.5984,75.5984,38961.0
2023-06-09 11:10:00,79.04,79.08,78.97,79.0,37695.0,75.608,75.6463,75.541,75.5697,37695.0
2023-06-09 11:15:00,79.0,79.05,78.98,79.03,37645.0,75.5697,75.6176,75.5506,75.5984,37645.0
2023-06-09 11:20:00,79.02,79.02,78.9,78.9,43720.0,75.5889,75.5889,75.4741,75.4741,43720.0
2023-06-09 11:25:00,78.89,78.9,78.77,78.89,116273.0,75.4645,75.4741,75.3497,75.4645,116273.0
2023-06-09 11:30:00,78.87,78.88,78.74,78.81,154184.0,75.4454,75.4549,75.321,75.388,154184.0
2023-06-09 11:35:00,78.82,78.87,78.79,78.83,98312.0,75.3975,75.4454,75.3688,75.4071,98312.0
2023-06-09 11:40:00,78.84,78.89,78.83,78.88,93001.0,75.4167,75.4645,75.4071,75.4549,93001.0
2023-06-09 11:45:00,78.88,78.93,78.87,78.89,48237.0,75.4549,75.5028,75.4454,75.4645,48237.0
2023-06-09 11:50:00,78.9,78.9,78.81,78.82,45319.0,75.4741,75.4741,75.388,75.3975,45319.0
2023-06-09 11:55:00,78.81,78.82,78.76,78.78,81412.0,75.388,75.3975,75.3401,75.3593,81412.0
2023-06-09 12:00:00,78.78,78.8,78.71,78.76,91957.0,75.3593,75.3784,75.2923,75.3401,91957.0
2023-06-09 12:05:00,78.76,78.79,78.73,78.74,32379.0,75.3401,75.3688,75.3114,75.321,32379.0
2023-06-09 12:10:00,78.74,78.79,78.72,78.77,35385.0,75.321,75.3688,75.3019,75.3497,35385.0
2023-06-09 12:15:00,78.77,78.8,78.75,78.79,34093.0,75.3497,75.3784,75.3306,75.3688,34093.0
2023-06-09 12:20:00,78.79,78.79,78.73,78.74,68022.0,75.3688,75.3688,75.3114,75.321,68022.0
2023-06-09 12:25:00,78.74,78.76,78.7,78.75,33935.0,75.321,75.3401,75.2828,75.3306,33935.0
2023-06-09 12:30:00,78.74,78.84,78.74,78.83,31694.0,75.321,75.4167,75.321,75.4071,31694.0
2023-06-09 12:35:00,78.83,78.83,78.75,78.76,31279.0,75.4071,75.4071,75.3306,75.3401,31279.0
2023-06-09 12:40:00,78.75,78.82,78.75,78.81,24768.0,75.3306,75.3975,75.3306,75.388,24768.0
2023-06-09 12:45:00,78.81,78.86,78.8,78.86,28314.0,75.388,75.4358,75.3784,75.4358,28314.0
2023-06-09 12:50:00,78.86,78.87,78.84,78.85,16754.0,75.4358,75.4454,75.4167,75.4262,16754.0
2023-06-09 12:55:00,78.85,78.89,78.82,78.89,30817.0,75.4262,75.4645,75.3975,75.4645,30817.0
2023-06-09 13:00:00,78.9,78.9,78.87,78.87,20030.0,75.4741,75.4741,75.4454,75.4454,20030.0
2023-06-09 13:05:00,78.87,78.94,78.87,78.91,39197.0,75.4454,75.5123,75.4454,75.4836,39197.0
2023-06-09 13:10:00,78.91,78.94,78.88,78.92,25002.0,75.4836,75.5123,75.4549,75.4932,25002.0
2023-06-09 13:15:00,78.93,78.94,78.87,78.89,48991.0,75.5028,75.5123,75.4454,75.4645,48991.0
2023-06-09 13:20:00,78.88,78.9,78.84,78.89,20092.0,75.4549,75.4741,75.4167,75.4645,20092.0
2023-06-09 13:25:00,78.89,78.89,78.83,78.87,32724.0,75.4645,75.4645,75.4071,75.4454,32724.0
2023-06-09 13:30:00,78.88,78.91,78.87,78.9,22890.0,75.4549,75.4836,75.4454,75.4741,22890.0
2023-06-09 13:35:00,78.9,78.94,78.88,78.93,28811.0,75.4741,75.5123,75.4549,75.5028,28811.0
2023-06-09 13:40:00,78.93,78.96,78.91,78.94,26621.0,75.5028,75.5315,75.4836,75.5123,26621.0
2023-06-09 13:45:00,78.95,79.0,78.95,78.95,35242.0,75.5219,75.5697,75.5219,75.5219,35242.0
2023-06-09 13:50:00,78.95,78.96,78.89,78.94,37455.0,75.5219,75.5315,75.4645,75.5123,37455.0
2023-06-09 13:55:00,78.94,78.95,78.89,78.93,23183.0,75.5123,75.5219,75.4645,75.5028,23183.0
2023-06-09 14:00:00,78.94,78.94,78.9,78.93,27737.0,75.5123,75.5123,75.4741,75.5028,27737.0
2023-06-09 14:05:00,78.93,78.98,78.92,78.96,20123.0,75.5028,75.5506,75.4932,75.5315,20123.0
2023-06-09 14:10:00,78.96,79.0,78.96,78.99,22473.0,75.5315,75.5697,75.5315,75.5602,22473.0
2023-06-09 14:15:00,79.0,79.0,78.95,78.98,25583.0,75.5697,75.5697,75.5219,75.5506,25583.0
2023-06-09 14:20:00,78.98,79.01,78.96,78.99,14000.0,75.5506,75.5793,75.5315,75.5602,14000.0
2023-06-09 14:25:00,78.99,79.0,78.9,78.92,42716.0,75.5602,75.5697,75.4741,75.4932,42716.0
2023-06-09 14:30:00,78.93,78.95,78.9,78.95,31337.0,75.5028,75.5219,75.4741,75.5219,31337.0
2023-06-09 14:35:00,78.94,78.96,78.91,78.91,26964.0,75.5123,75.5315,75.4836,75.4836,26964.0
2023-06-09 14:40:00,78.9,78.95,78.9,78.92,30700.0,75.4741,75.5219,75.4741,75.4932,30700.0
2023-06-09 14:45:00,78.92,78.98,78.91,78.95,42312.0,75.4932,75.5506,75.4836,75.5219,42312.0
2023-06-09 14:50:00,78.96,78.96,78.93,78.93,21677.0,75.5315,75.5315,75.5028,75.5028,21677.0
2023-06-09 14:55:00,78.92,78.97,78.92,78.96,28818.0,75.4932,75.541,75.4932,75.5315,28818.0
2023-06-09 15:00:00,78.97,79.07,78.96,79.06,19786.0,75.541,75.6367,75.5315,75.6271,19786.0
2023-06-09 15:05:00,79.06,79.06,78.95,78.97,69004.0,75.6271,75.6271,75.5219,75.541,69004.0
2023-06-09 15:10:00,78.97,79.03,78.96,79.02,23752.0,75.541,75.5984,75.5315,75.5889,23752.0
2023-06-09 15:15:00,79.02,79.04,78.99,79.03,40515.0,75.5889,75.608,75.5602,75.5984,40515.0
2023-06-09 15:20:00,79.04,79.06,79.0,79.0,19154.0,75.608,75.6271,75.5697,75.5697,19154.0
2023-06-09 15:25:00,78.99,79.02,78.97,79.02,30967.0,75.5602,75.5889,75.541,75.5889,30967.0
2023-06-09 15:30:00,79.02,79.04,78.98,79.03,46864.0,75.5889,75.608,75.5506,75.5984,46864.0
2023-06-09 15:35:00,79.02,79.04,78.93,79.01,122236.0,75.5889,75.608,75.5028,75.5793,122236.0
2023-06-09 15:40:00,79.01,79.04,78.98,79.02,49452.0,75.5793,75.608,75.5506,75.5889,49452.0
2023-06-09 15:45:00,79.01,79.07,79.01,79.04,140256.0,75.5793,75.6367,75.5793,75.608,140256.0
2023-06-09 15:50:00,79.04,79.07,79.0,79.02,144429.0,75.608,75.6367,75.5697,75.5889,144429.0
2023-06-09 15:55:00,79.02,79.07,78.98,79.02,409268.0,75.5889,75.6367,75.5506,75.5889,409268.0
2023-06-12 09:30:00,79.09,79.09,78.69,78.83,197751.0,75.6558,75.6558,75.2732,75.4071,197751.0
2023-06-12 09:35:00,78.84,78.86,78.53,78.77,126399.0,75.4167,75.4358,75.1201,75.3497,126399.0
2023-06-12 09:40:00,78.78,78.91,78.74,78.74,117475.0,75.3593,75.4836,75.321,75.321,117475.0
2023-06-12 09:45:00,78.76,78.89,78.65,78.86,133380.0,75.3401,75.4645,75.2349,75.4358,133380.0
2023-06-12 09:50:00,78.85,79.14,78.85,79.11,70137.0,75.4262,75.7036,75.4262,75.6749,70137.0
2023-06-12 09:55:00,79.13,79.16,79.01,79.13,121753.0,75.6941,75.7228,75.5793,75.6941,121753.0
2023-06-12 10:00:00,79.14,79.15,79.0,79.05,62016.0,75.7036,75.7132,75.5697,75.6176,62016.0
2023-06-12 10:05:00,79.07,79.09,79.0,79.07,39567.0,75.6367,75.6558,75.5697,75.6367,39567.0
2023-06-12 10:10:00,79.08,79.28,79.07,79.27,34039.0,75.6463,75.8376,75.6367,75.828,34039.0
2023-06-12 10:15:00,79.28,79.3,79.18,79.24,35938.0,75.8376,75.8567,75.7419,75.7993,35938.0
2023-06-12 10:20:00,79.23,79.23,79.03,79.03,55363.0,75.7897,75.7897,75.5984,75.5984,55363.0
2023-06-12 10:25:00,79.03,79.06,78.97,79.03,49554.0,75.5984,75.6271,75.541,75.5984,49554.0
2023-06-12 10:30:00,79.02,79.02,78.96,78.97,41248.0,75.5889,75.5889,75.5315,75.541,41248.0
2023-06-12 10:35:00,78.96,78.97,78.87,78.89,48931.0,75.5315,75.541,75.4454,75.4645,48931.0
2023-06-12 10:40:00,78.9,78.97,78.89,78.93,34920.0,75.4741,75.541,75.4645,75.5028,34920.0
2023-06-12 10:45:00,78.92,78.95,78.87,78.95,30692.0,75.4932,75.5219,75.4454,75.5219,30692.0
2023-06-12 10:50:00,78.94,79.03,78.94,79.0,42308.0,75.5123,75.5984,75.5123,75.5697,42308.0
2023-06-12 10:55:00,79.0,79.13,79.0,79.11,50559.0,75.5697,75.6941,75.5697,75.6749,50559.0
2023-06-12 11:00:00,79.12,79.16,79.06,79.07,39270.0,75.6845,75.7228,75.6271,75.6367,39270.0
2023-06-12 11:05:00,79.08,79.13,79.08,79.11,54056.0,75.6463,75.6941,75.6463,75.6749,54056.0
2023-06-12 11:10:00,79.12,79.13,79.09,79.12,30918.0,75.6845,75.6941,75.6558,75.6845,30918.0
2023-06-12 11:15:00,79.12,79.12,79.04,79.05,98311.0,75.6845,75.6845,75.608,75.6176,98311.0
2023-06-12 11:20:00,79.06,79.07,79.01,79.01,38524.0,75.6271,75.6367,75.5793,75.5793,38524.0
2023-06-12 11:25:00,79.02,79.11,79.0,79.08,36740.0,75.5889,75.6749,75.5697,75.6463,36740.0
2023-06-12 11:30:00,79.09,79.15,79.07,79.09,56711.0,75.6558,75.7132,75.6367,75.6558,56711.0
2023-06-12 11:35:00,79.09,79.12,79.02,79.03,34157.0,75.6558,75.6845,75.5889,75.5984,34157.0
2023-06-12 11:40:00,79.04,79.09,79.02,79.08,24508.0,75.608,75.6558,75.5889,75.6463,24508.0
2023-06-12 11:45:00,79.08,79.08,79.04,79.06,28095.0,75.6463,75.6463,75.608,75.6271,28095.0
2023-06-12 11:50:00,79.05,79.09,79.05,79.06,26264.0,75.6176,75.6558,75.6176,75.6271,26264.0
2023-06-12 11:55:00,79.05,79.09,79.02,79.08,23687.0,75.6176,75.6558,75.5889,75.6463,23687.0
2023-06-12 12:00:00,79.08,79.14,79.08,79.09,19932.0,75.6463,75.7036,75.6463,75.6558,19932.0
2023-06-12 12:05:00,79.09,79.13,79.09,79.11,38385.0,75.6558,75.6941,75.6558,75.6749,38385.0
2023-06-12 12:10:00,79.1,79.14,79.08,79.12,18904.0,75.6654,75.7036,75.6463,75.6845,18904.0
2023-06-12 12:15:00,79.12,79.16,79.11,79.11,69292.0,75.6845,75.7228,75.6749,75.6749,69292.0
2023-06-12 12:20:00,79.1,79.12,79.07,79.08,14919.0,75.6654,75.6845,75.6367,75.6463,14919.0
2023-06-12 12:25:00,79.08,79.09,79.05,79.07,18974.0,75.6463,75.6558,75.6176,75.6367,18974.0
2023-06-12 12:30:00,79.08,79.1,79.07,79.09,21396.0,75.6463,75.6654,75.6367,75.6558,21396.0
2023-06-12 12:35:00,79.09,79.14,79.08,79.12,20498.0,75.6558,75.7036,75.6463,75.6845,20498.0
2023-06-12 12:40:00,79.13,79.13,79.09,79.1,19105.0,75.6941,75.6941,75.6558,75.6654,19105.0
2023-06-12 12:45:00,79.1,79.12,79.08,79.1,18574.0,75.6654,75.6845,75.6463,75.6654,18574.0
2023-06-12 12:50:00,79.11,79.12,79.07,79.09,14591.0,75.6749,75.6845,75.6367,75.6558,14591.0
2023-06-12 12:55:00,79.09,79.18,79.07,79.17,23956.0,75.6558,75.7419,75.6367,75.7323,23956.0
2023-06-12 13:00:00,79.17,79.17,79.12,79.13,23971.0,75.7323,75.7323,75.6845,75.6941,23971.0
2023-06-12 13:05:00,79.13,79.13,79.07,79.08,19040.0,75.6941,75.6941,75.6367,75.6463,19040.0
2023-06-12 13:10:00,79.09,79.15,79.09,79.14,17063.0,75.6558,75.7132,75.6558,75.7036,17063.0
2023-06-12 13:15:00,79.15,79.18,79.14,79.18,20601.0,75.7132,75.7419,75.7036,75.7419,20601.0
2023-06-12 13:20:00,79.18,79.2,79.12,79.13,19629.0,75.7419,75.761,75.6845,75.6941,19629.0
2023-06-12 13:25:00,79.14,79.15,79.11,79.11,10920.0,75.7036,75.7132,75.6749,75.6749,10920.0
2023-06-12 13:30:00,79.11,79.12,79.04,79.06,27876.0,75.6749,75.6845,75.608,75.6271,27876.0
2023-06-12 13:35:00,79.05,79.1,79.03,79.1,23092.0,75.6176,75.6654,75.5984,75.6654,23092.0
2023-06-12 13:40:00,79.1,79.15,79.1,79.15,11792.0,75.6654,75.7132,75.6654,75.7132,11792.0
2023-06-12 13:45:00,79.15,79.17,79.11,79.14,27599.0,75.7132,75.7323,75.6749,75.7036,27599.0
2023-06-12 13:50:00,79.13,79.16,79.1,79.15,19643.0,75.6941,75.7228,75.6654,75.7132,19643.0
2023-06-12 13:55:00,79.15,79.16,79.13,79.14,15267.0,75.7132,75.7228,75.6941,75.7036,15267.0
2023-06-12 14:00:00,79.15,79.19,79.13,79.14,18820.0,75.7132,75.7515,75.6941,75.7036,18820.0
2023-06-12 14:05:00,79.14,79.17,79.12,79.16,15907.0,75.7036,75.7323,75.6845,75.7228,15907.0
2023-06-12 14:10:00,79.17,79.17,79.1,79.11,17393.0,75.7323,75.7323,75.6654,75.6749,17393.0
2023-06-12 14:15:00,79.11,79.15,79.11,79.14,15350.0,75.6749,75.7132,75.6749,75.7036,15350.0
2023-06-12 14:20:00,79.13,79.16,79.12,79.15,10438.0,75.6941,75.7228,75.6845,75.7132,10438.0
2023-06-12 14:25:00,79.16,79.17,79.1,79.1,13147.0,75.7228,75.7323,75.6654,75.6654,13147.0
2023-06-12 14:30:00,79.1,79.16,79.1,79.15,18210.0,75.6654,75.7228,75.6654,75.7132,18210.0
2023-06-12 14:35:00,79.16,79.18,79.13,79.15,28687.0,75.7228,75.7419,75.6941,75.7132,28687.0
2023-06-12 14:40:00,79.16,79.2,79.15,79.19,24320.0,75.7228,75.761,75.7132,75.7515,24320.0
2023-06-12 14:45:00,79.19,79.22,79.16,79.22,22892.0,75.7515,75.7802,75.7228,75.7802,22892.0
2023-06-12 14:50:00,79.22,79.26,79.19,79.24,29299.0,75.7802,75.8184,75.7515,75.7993,29299.0
2023-06-12 14:55:00,79.23,79.25,79.22,79.23,21682.0,75.7897,75.8089,75.7802,75.7897,21682.0
2023-06-12 15:00:00,79.23,79.29,79.23,79.29,51592.0,75.7897,75.8471,75.7897,75.8471,51592.0
2023-06-12 15:05:00,79.29,79.33,79.24,79.33,29603.0,75.8471,75.8854,75.7993,75.8854,29603.0
2023-06-12 15:10:00,79.33,79.43,79.32,79.4,70917.0,75.8854,75.9811,75.8758,75.9524,70917.0
2023-06-12 15:15:00,79.41,79.46,79.39,79.4,68312.0,75.9619,76.0098,75.9428,75.9524,68312.0
2023-06-12 15:20:00,79.4,79.4,79.34,79.4,36446.0,75.9524,75.9524,75.895,75.9524,36446.0
2023-06-12 15:25:00,79.4,79.41,79.37,79.39,43271.0,75.9524,75.9619,75.9237,75.9428,43271.0
2023-06-12 15:30:00,79.4,79.43,79.37,79.41,45849.0,75.9524,75.9811,75.9237,75.9619,45849.0
2023-06-12 15:35:00,79.41,79.42,79.38,79.41,47385.0,75.9619,75.9715,75.9332,75.9619,47385.0
2023-06-12 15:40:00,79.42,79.44,79.39,79.4,65643.0,75.9715,75.9906,75.9428,75.9524,65643.0
2023-06-12 15:45:00,79.4,79.4,79.33,79.36,63751.0,75.9524,75.9524,75.8854,75.9141,63751.0
2023-06-12 15:50:00,79.36,79.4,79.3,79.34,235812.0,75.9141,75.9524,75.8567,75.895,235812.0
2023-06-12 15:55:00,79.34,79.36,79.29,79.35,303289.0,75.895,75.9141,75.8471,75.9045,303289.0
2023-06-13 09:30:00,79.96,80.22,79.79,80.22,381771.0,76.488,76.7368,76.3254,76.7368,381771.0
2023-06-13 09:35:00,80.23,80.4,80.23,80.39,146913.0,76.7463,76.9089,76.7463,76.8994,146913.0
2023-06-13 09:40:00,80.39,80.59,80.32,80.56,179052.0,76.8994,77.0907,76.8324,77.062,179052.0
2023-06-13 09:45:00,80.56,80.81,80.55,80.69,192315.0,77.062,77.3011,77.0524,77.1863,192315.0
2023-06-13 09:50:00,80.67,80.7,80.58,80.69,143640.0,77.1672,77.1959,77.0811,77.1863,143640.0
2023-06-13 09:55:00,80.69,80.78,80.67,80.72,98403.0,77.1863,77.2724,77.1672,77.215,98403.0
2023-06-13 10:00:00,80.73,80.76,80.6,80.76,134121.0,77.2246,77.2533,77.1003,77.2533,134121.0
2023-06-13 10:05:00,80.76,80.86,80.74,80.79,88430.0,77.2533,77.349,77.2342,77.282,88430.0
2023-06-13 10:10:00,80.77,80.87,80.7,80.82,87586.0,77.2629,77.3585,77.1959,77.3107,87586.0
2023-06-13 10:15:00,80.82,80.84,80.63,80.76,103021.0,77.3107,77.3298,77.1289,77.2533,103021.0
2023-06-13 10:20:00,80.76,80.91,80.74,80.89,55837.0,77.2533,77.3968,77.2342,77.3777,55837.0
2023-06-13 10:25:00,80.89,81.03,80.87,81.03,97267.0,77.3777,77.5116,77.3585,77.5116,97267.0
2023-06-13 10:30:00,81.03,81.04,80.84,80.93,86035.0,77.5116,77.5211,77.3298,77.4159,86035.0
2023-06-13 10:35:00,80.93,81.0,80.9,80.95,92053.0,77.4159,77.4829,77.3872,77.4351,92053.0
2023-06-13 10:40:00,80.95,81.02,80.94,81.0,94553.0,77.4351,77.502,77.4255,77.4829,94553.0
2023-06-13 10:45:00,81.0,81.1,80.99,81.07,166355.0,77.4829,77.5785,77.4733,77.5498,166355.0
2023-06-13 10:50:00,81.07,81.1,81.0,81.0,71716.0,77.5498,77.5785,77.4829,77.4829,71716.0
2023-06-13 10:55:00,80.99,81.07,80.98,81.0,95938.0,77.4733,77.5498,77.4638,77.4829,95938.0
2023-06-13 11:00:00,81.0,81.05,80.97,80.98,112746.0,77.4829,77.5307,77.4542,77.4638,112746.0
2023-06-13 11:05:00,80.98,80.98,80.91,80.91,96376.0,77.4638,77.4638,77.3968,77.3968,96376.0
2023-06-13 11:10:00,80.92,81.04,80.92,81.02,47099.0,77.4064,77.5211,77.4064,77.502,47099.0
2023-06-13 11:15:00,81.03,81.08,81.01,81.05,86578.0,77.5116,77.5594,77.4924,77.5307,86578.0
2023-06-13 11:20:00,81.05,81.17,81.02,81.11,91104.0,77.5307,77.6455,77.502,77.5881,91104.0
2023-06-13 11:25:00,81.11,81.14,81.03,81.04,61414.0,77.5881,77.6168,77.5116,77.5211,61414.0
2023-06-13 11:30:00,81.05,81.08,81.0,81.02,108574.0,77.5307,77.5594,77.4829,77.502,108574.0
2023-06-13 11:35:00,81.03,81.04,80.9,80.92,70480.0,77.5116,77.5211,77.3872,77.4064,70480.0
2023-06-13 11:40:00,80.92,81.08,80.91,81.03,74672.0,77.4064,77.5594,77.3968,77.5116,74672.0
2023-06-13 11:45:00,81.02,81.04,80.99,81.04,90416.0,77.502,77.5211,77.4733,77.5211,90416.0
2023-06-13 11:50:00,81.03,81.16,81.03,81.13,58698.0,77.5116,77.6359,77.5116,77.6072,58698.0
2023-06-13 11:55:00,81.13,81.14,80.95,80.96,58814.0,77.6072,77.6168,77.4351,77.4446,58814.0
2023-06-13 12:00:00,80.97,81.01,80.92,81.01,78626.0,77.4542,77.4924,77.4064,77.4924,78626.0
2023-06-13 12:05:00,81.02,81.07,80.99,81.03,60809.0,77.502,77.5498,77.4733,77.5116,60809.0
2023-06-13 12:10:00,81.02,81.06,81.0,81.0,39545.0,77.502,77.5403,77.4829,77.4829,39545.0
2023-06-13 12:15:00,81.01,81.06,81.0,81.03,92732.0,77.4924,77.5403,77.4829,77.5116,92732.0
2023-06-13 12:20:00,81.03,81.09,81.0,81.08,64408.0,77.5116,77.569,77.4829,77.5594,64408.0
2023-06-13 12:25:00,81.08,81.12,81.04,81.12,39941.0,77.5594,77.5977,77.5211,77.5977,39941.0
2023-06-13 12:30:00,81.11,81.14,81.1,81.12,63883.0,77.5881,77.6168,77.5785,77.5977,63883.0
2023-06-13 12:35:00,81.11,81.13,81.07,81.09,32343.0,77.5881,77.6072,77.5498,77.569,32343.0
2023-06-13 12:40:00,81.1,81.12,81.09,81.09,13847.0,77.5785,77.5977,77.569,77.569,13847.0
2023-06-13 12:45:00,81.09,81.12,81.07,81.09,30470.0,77.569,77.5977,77.5498,77.569,30470.0
2023-06-13 12:50:00,81.09,81.15,81.09,81.12,24849.0,77.569,77.6264,77.569,77.5977,24849.0
2023-06-13 12:55:00,81.12,81.14,81.09,81.12,43073.0,77.5977,77.6168,77.569,77.5977,43073.0
2023-06-13 13:00:00,81.12,81.17,81.1,81.12,109564.0,77.5977,77.6455,77.5785,77.5977,109564.0
2023-06-13 13:05:00,81.13,81.16,81.04,81.07,49220.0,77.6072,77.6359,77.5211,77.5498,49220.0
2023-06-13 13:10:00,81.07,81.08,81.01,81.04,19867.0,77.5498,77.5594,77.4924,77.5211,19867.0
2023-06-13 13:15:00,81.04,81.11,81.03,81.09,22563.0,77.5211,77.5881,77.5116,77.569,22563.0
2023-06-13 13:20:00,81.1,81.17,81.1,81.16,36561.0,77.5785,77.6455,77.5785,77.6359,36561.0
2023-06-13 13:25:00,81.16,81.22,81.13,81.17,41457.0,77.6359,77.6933,77.6072,77.6455,41457.0
2023-06-13 13:30:00,81.18,81.18,81.08,81.09,26990.0,77.6551,77.6551,77.5594,77.569,26990.0
2023-06-13 13:35:00,81.09,81.1,81.04,81.06,50045.0,77.569,77.5785,77.5211,77.5403,50045.0
2023-06-13 13:40:00,81.06,81.11,81.03,81.1,29825.0,77.5403,77.5881,77.5116,77.5785,29825.0
2023-06-13 13:45:00,81.09,81.13,81.08,81.13,53594.0,77.569,77.6072,77.5594,77.6072,53594.0
2023-06-13 13:50:00,81.13,81.14,81.08,81.08,44641.0,77.6072,77.6168,77.5594,77.5594,44641.0
2023-06-13 13:55:00,81.09,81.11,81.04,81.1,77616.0,77.569,77.5881,77.5211,77.5785,77616.0
2023-06-13 14:00:00,81.11,81.18,81.08,81.17,42941.0,77.5881,77.6551,77.5594,77.6455,42941.0
2023-06-13 14:05:00,81.18,81.2,81.13,81.14,28593.0,77.6551,77.6742,77.6072,77.6168,28593.0
2023-06-13 14:10:00,81.13,81.13,81.07,81.09,41274.0,77.6072,77.6072,77.5498,77.569,41274.0
2023-06-13 14:15:00,81.08,81.13,81.07,81.13,35222.0,77.5594,77.6072,77.5498,77.6072,35222.0
2023-06-13 14:20:00,81.14,81.16,81.11,81.14,38059.0,77.6168,77.6359,77.5881,77.6168,38059.0
2023-06-13 14:25:00,81.15,81.18,81.04,81.09,63962.0,77.6264,77.6551,77.5211,77.569,63962.0
2023-06-13 14:30:00,81.07,81.08,80.94,80.97,60106.0,77.5498,77.5594,77.4255,77.4542,60106.0
2023-06-13 14:35:00,80.97,80.99,80.91,80.98,74194.0,77.4542,77.4733,77.3968,77.4638,74194.0
2023-06-13 14:40:00,80.98,80.99,80.88,80.93,74146.0,77.4638,77.4733,77.3681,77.4159,74146.0
2023-06-13 14:45:00,80.93,80.97,80.88,80.93,63769.0,77.4159,77.4542,77.3681,77.4159,63769.0
2023-06-13 14:50:00,80.93,80.98,80.92,80.95,37896.0,77.4159,77.4638,77.4064,77.4351,37896.0
2023-06-13 14:55:00,80.95,81.02,80.94,81.0,42235.0,77.4351,77.502,77.4255,77.4829,42235.0
2023-06-13 15:00:00,81.0,81.1,80.99,81.09,57861.0,77.4829,77.5785,77.4733,77.569,57861.0
2023-06-13 15:05:00,81.09,81.13,81.09,81.13,51662.0,77.569,77.6072,77.569,77.6072,51662.0
2023-06-13 15:10:00,81.13,81.18,81.12,81.16,69655.0,77.6072,77.6551,77.5977,77.6359,69655.0
2023-06-13 15:15:00,81.16,81.19,81.14,81.17,73443.0,77.6359,77.6646,77.6168,77.6455,73443.0
2023-06-13 15:20:00,81.17,81.23,81.13,81.15,115165.0,77.6455,77.7029,77.6072,77.6264,115165.0
2023-06-13 15:25:00,81.15,81.22,81.13,81.2,92401.0,77.6264,77.6933,77.6072,77.6742,92401.0
2023-06-13 15:30:00,81.2,81.25,81.16,81.17,130366.0,77.6742,77.722,77.6359,77.6455,130366.0
2023-06-13 15:35:00,81.16,81.19,81.11,81.15,144963.0,77.6359,77.6646,77.5881,77.6264,144963.0
2023-06-13 15:40:00,81.15,81.22,81.14,81.17,169901.0,77.6264,77.6933,77.6168,77.6455,169901.0
2023-06-13 15:45:00,81.16,81.17,81.12,81.13,218755.0,77.6359,77.6455,77.5977,77.6072,218755.0
2023-06-13 15:50:00,81.14,81.18,81.08,81.17,406464.0,77.6168,77.6551,77.5594,77.6455,406464.0
2023-06-13 15:55:00,81.18,81.22,81.14,81.21,642856.0,77.6551,77.6933,77.6168,77.6838,642856.0
2023-06-14 09:30:00,81.84,81.91,81.53,81.8,194684.0,78.2864,78.3534,77.9899,78.2481,194684.0
2023-06-14 09:35:00,81.81,81.86,81.65,81.7,145504.0,78.2577,78.3055,78.1047,78.1525,145504.0
2023-06-14 09:40:00,81.7,81.71,81.42,81.57,145096.0,78.1525,78.1621,77.8846,78.0281,145096.0
2023-06-14 09:45:00,81.57,81.75,81.55,81.6,142161.0,78.0281,78.2003,78.009,78.0568,142161.0
2023-06-14 09:50:00,81.6,81.72,81.48,81.53,109370.0,78.0568,78.1716,77.942,77.9899,109370.0
2023-06-14 09:55:00,81.52,81.52,81.39,81.42,93851.0,77.9803,77.9803,77.8559,77.8846,93851.0
2023-06-14 10:00:00,81.43,81.52,81.39,81.5,76981.0,77.8942,77.9803,77.8559,77.9612,76981.0
2023-06-14 10:05:00,81.5,81.57,81.45,81.57,59162.0,77.9612,78.0281,77.9133,78.0281,59162.0
2023-06-14 10:10:00,81.57,81.6,81.48,81.5,77909.0,78.0281,78.0568,77.942,77.9612,77909.0
2023-06-14 10:15:00,81.51,81.54,81.43,81.44,35756.0,77.9707,77.9994,77.8942,77.9038,35756.0
2023-06-14 10:20:00,81.45,81.48,81.36,81.42,95393.0,77.9133,77.942,77.8273,77.8846,95393.0
2023-06-14 10:25:00,81.41,81.41,81.3,81.37,68957.0,77.8751,77.8751,77.7699,77.8368,68957.0
2023-06-14 10:30:00,81.37,81.45,81.33,81.44,53405.0,77.8368,77.9133,77.7986,77.9038,53405.0
2023-06-14 10:35:00,81.43,81.48,81.38,81.47,36124.0,77.8942,77.942,77.8464,77.9325,36124.0
2023-06-14 10:40:00,81.47,81.55,81.42,81.42,48604.0,77.9325,78.009,77.8846,77.8846,48604.0
2023-06-14 10:45:00,81.42,81.52,81.41,81.45,40065.0,77.8846,77.9803,77.8751,77.9133,40065.0
2023-06-14 10:50:00,81.43,81.49,81.4,81.48,64456.0,77.8942,77.9516,77.8655,77.942,64456.0
2023-06-14 10:55:00,81.48,81.55,81.47,81.54,68248.0,77.942,78.009,77.9325,77.9994,68248.0
2023-06-14 11:00:00,81.54,81.59,81.51,81.52,30821.0,77.9994,78.0473,77.9707,77.9803,30821.0
2023-06-14 11:05:00,81.52,81.52,81.44,81.46,59451.0,77.9803,77.9803,77.9038,77.9229,59451.0
2023-06-14 11:10:00,81.45,81.52,81.45,81.49,33728.0,77.9133,77.9803,77.9133,77.9516,33728.0
2023-06-14 11:15:00,81.49,81.51,81.47,81.5,25711.0,77.9516,77.9707,77.9325,77.9612,25711.0
2023-06-14 11:20:00,81.49,81.56,81.48,81.53,40632.0,77.9516,78.0186,77.942,77.9899,40632.0
2023-06-14 11:25:00,81.52,81.58,81.46,81.48,53566.0,77.9803,78.0377,77.9229,77.942,53566.0
2023-06-14 11:30:00,81.49,81.52,81.45,81.46,39389.0,77.9516,77.9803,77.9133,77.9229,39389.0
2023-06-14 11:35:00,81.45,81.53,81.45,81.47,26847.0,77.9133,77.9899,77.9133,77.9325,26847.0
2023-06-14 11:40:00,81.45,81.51,81.43,81.47,27841.0,77.9133,77.9707,77.8942,77.9325,27841.0
2023-06-14 11:45:00,81.47,81.56,81.47,81.54,21580.0,77.9325,78.0186,77.9325,77.9994,21580.0
2023-06-14 11:50:00,81.54,81.57,81.46,81.47,48066.0,77.9994,78.0281,77.9229,77.9325,48066.0
2023-06-14 11:55:00,81.47,81.47,81.39,81.41,37254.0,77.9325,77.9325,77.8559,77.8751,37254.0
2023-06-14 12:00:00,81.41,81.41,81.26,81.27,23289.0,77.8751,77.8751,77.7316,77.7412,23289.0
2023-06-14 12:05:00,81.27,81.27,81.22,81.23,20237.0,77.7412,77.7412,77.6933,77.7029,20237.0
2023-06-14 12:10:00,81.23,81.27,81.21,81.25,19303.0,77.7029,77.7412,77.6838,77.722,19303.0
2023-06-14 12:15:00,81.25,81.34,81.23,81.33,30336.0,77.722,77.8081,77.7029,77.7986,30336.0
2023-06-14 12:20:00,81.32,81.35,81.22,81.22,38998.0,77.789,77.8177,77.6933,77.6933,38998.0
2023-06-14 12:25:00,81.22,81.25,81.19,81.25,34858.0,77.6933,77.722,77.6646,77.722,34858.0
2023-06-14 12:30:00,81.25,81.26,81.22,81.22,24407.0,77.722,77.7316,77.6933,77.6933,24407.0
2023-06-14 12:35:00,81.21,81.22,81.17,81.2,18087.0,77.6838,77.6933,77.6455,77.6742,18087.0
2023-06-14 12:40:00,81.2,81.22,81.16,81.19,15849.0,77.6742,77.6933,77.6359,77.6646,15849.0
2023-06-14 12:45:00,81.19,81.26,81.19,81.23,18322.0,77.6646,77.7316,77.6646,77.7029,18322.0
2023-06-14 12:50:00,81.23,81.28,81.21,81.26,23796.0,77.7029,77.7507,77.6838,77.7316,23796.0
2023-06-14 12:55:00,81.26,81.26,81.23,81.26,29305.0,77.7316,77.7316,77.7029,77.7316,29305.0
2023-06-14 13:00:00,81.25,81.25,81.17,81.2,17636.0,77.722,77.722,77.6455,77.6742,17636.0
2023-06-14 13:05:00,81.19,81.22,81.17,81.18,15625.0,77.6646,77.6933,77.6455,77.6551,15625.0
2023-06-14 13:10:00,81.19,81.2,81.13,81.16,16527.0,77.6646,77.6742,77.6072,77.6359,16527.0
2023-06-14 13:15:00,81.15,81.15,81.11,81.13,27447.0,77.6264,77.6264,77.5881,77.6072,27447.0
2023-06-14 13:20:00,81.12,81.14,81.09,81.14,13415.0,77.5977,77.6168,77.569,77.6168,13415.0
2023-06-14 13:25:00,81.14,81.18,81.13,81.16,15335.0,77.6168,77.6551,77.6072,77.6359,15335.0
2023-06-14 13:30:00,81.16,81.18,81.14,81.17,21509.0,77.6359,77.6551,77.6168,77.6455,21509.0
2023-06-14 13:35:00,81.17,81.22,81.16,81.2,17552.0,77.6455,77.6933,77.6359,77.6742,17552.0
2023-06-14 13:40:00,81.21,81.25,81.19,81.19,32017.0,77.6838,77.722,77.6646,77.6646,32017.0
2023-06-14 13:45:00,81.19,81.24,81.18,81.24,19666.0,77.6646,77.7125,77.6551,77.7125,19666.0
2023-06-14 13:50:00,81.23,81.23,81.19,81.2,22375.0,77.7029,77.7029,77.6646,77.6742,22375.0
2023-06-14 13:55:00,81.2,81.25,81.16,81.17,38844.0,77.6742,77.722,77.6359,77.6455,38844.0
2023-06-14 14:00:00,81.16,81.16,80.71,80.86,277174.0,77.6359,77.6359,77.2055,77.349,277174.0
2023-06-14 14:05:00,80.86,80.87,80.55,80.74,130888.0,77.349,77.3585,77.0524,77.2342,130888.0
2023-06-14 14:10:00,80.74,80.85,80.59,80.73,159450.0,77.2342,77.3394,77.0907,77.2246,159450.0
2023-06-14 14:15:00,80.72,80.75,80.56,80.61,83875.0,77.215,77.2437,77.062,77.1098,83875.0
2023-06-14 14:20:00,80.6,80.67,80.49,80.51,72539.0,77.1003,77.1672,76.995,77.0142,72539.0
2023-06-14 14:25:00,80.5,80.58,80.42,80.55,49069.0,77.0046,77.0811,76.9281,77.0524,49069.0
2023-06-14 14:30:00,80.54,80.71,80.44,80.54,179643.0,77.0429,77.2055,76.9472,77.0429,179643.0
2023-06-14 14:35:00,80.54,80.75,80.54,80.65,137780.0,77.0429,77.2437,77.0429,77.1481,137780.0
2023-06-14 14:40:00,80.65,80.89,80.63,80.84,126608.0,77.1481,77.3777,77.1289,77.3298,126608.0
2023-06-14 14:45:00,80.85,80.9,80.72,80.89,91608.0,77.3394,77.3872,77.215,77.3777,91608.0
2023-06-14 14:50:00,80.9,80.95,80.74,80.88,66385.0,77.3872,77.4351,77.2342,77.3681,66385.0
2023-06-14 14:55:00,80.87,80.94,80.82,80.85,63539.0,77.3585,77.4255,77.3107,77.3394,63539.0
2023-06-14 15:00:00,80.86,80.97,80.83,80.95,60395.0,77.349,77.4542,77.3203,77.4351,60395.0
2023-06-14 15:05:00,80.95,81.11,80.94,81.07,108192.0,77.4351,77.5881,77.4255,77.5498,108192.0
2023-06-14 15:10:00,81.07,81.09,80.85,80.85,110700.0,77.5498,77.569,77.3394,77.3394,110700.0
2023-06-14 15:15:00,80.85,80.86,80.71,80.78,163057.0,77.3394,77.349,77.2055,77.2724,163057.0
2023-06-14 15:20:00,80.77,80.97,80.72,80.92,107275.0,77.2629,77.4542,77.215,77.4064,107275.0
2023-06-14 15:25:00,80.92,81.0,80.85,80.87,89089.0,77.4064,77.4829,77.3394,77.3585,89089.0
2023-06-14 15:30:00,80.87,80.96,80.81,80.93,101409.0,77.3585,77.4446,77.3011,77.4159,101409.0
2023-06-14 15:35:00,80.92,80.99,80.91,80.94,93133.0,77.4064,77.4733,77.3968,77.4255,93133.0
2023-06-14 15:40:00,80.95,80.97,80.81,80.86,121823.0,77.4351,77.4542,77.3011,77.349,121823.0
2023-06-14 15:45:00,80.86,80.88,80.69,80.71,216025.0,77.349,77.3681,77.1863,77.2055,216025.0
2023-06-14 15:50:00,80.71,80.78,80.57,80.74,388486.0,77.2055,77.2724,77.0716,77.2342,388486.0
2023-06-14 15:55:00,80.75,80.87,80.74,80.87,419182.0,77.2437,77.3585,77.2342,77.3585,419182.0
2023-06-15 09:30:00,80.76,80.95,80.75,80.79,195610.0,77.2533,77.4351,77.2437,77.282,195610.0
2023-06-15 09:35:00,80.8,80.95,80.73,80.87,133408.0,77.2916,77.4351,77.2246,77.3585,133408.0
2023-06-15 09:40:00,80.88,81.02,80.87,80.9,140692.0,77.3681,77.502,77.3585,77.3872,140692.0
2023-06-15 09:45:00,80.91,81.03,80.88,81.03,125949.0,77.3968,77.5116,77.3681,77.5116,125949.0
2023-06-15 09:50:00,81.04,81.18,81.04,81.11,112753.0,77.5211,77.6551,77.5211,77.5881,112753.0
2023-06-15 09:55:00,81.12,81.16,81.09,81.16,103282.0,77.5977,77.6359,77.569,77.6359,103282.0
2023-06-15 10:00:00,81.16,81.25,81.07,81.13,123787.0,77.6359,77.722,77.5498,77.6072,123787.0
2023-06-15 10:05:00,81.14,81.14,81.0,81.01,128386.0,77.6168,77.6168,77.4829,77.4924,128386.0
2023-06-15 10:10:00,81.01,81.06,80.98,81.0,74709.0,77.4924,77.5403,77.4638,77.4829,74709.0
2023-06-15 10:15:00,81.0,81.0,80.88,80.9,52321.0,77.4829,77.4829,77.3681,77.3872,52321.0
2023-06-15 10:20:00,80.9,80.93,80.84,80.85,97572.0,77.3872,77.4159,77.3298,77.3394,97572.0
2023-06-15 10:25:00,80.85,80.95,80.85,80.95,111483.0,77.3394,77.4351,77.3394,77.4351,111483.0
2023-06-15 10:30:00,80.96,80.96,80.84,80.89,69913.0,77.4446,77.4446,77.3298,77.3777,69913.0
2023-06-15 10:35:00,80.89,80.89,80.69,80.72,52273.0,77.3777,77.3777,77.1863,77.215,52273.0
2023-06-15 10:40:00,80.71,80.81,80.69,80.78,61844.0,77.2055,77.3011,77.1863,77.2724,61844.0
2023-06-15 10:45:00,80.79,80.89,80.77,80.86,66748.0,77.282,77.3777,77.2629,77.349,66748.0
2023-06-15 10:50:00,80.86,80.87,80.81,80.84,59548.0,77.349,77.3585,77.3011,77.3298,59548.0
2023-06-15 10:55:00,80.84,80.95,80.83,80.95,35119.0,77.3298,77.4351,77.3203,77.4351,35119.0
2023-06-15 11:00:00,80.95,81.06,80.95,81.06,58543.0,77.4351,77.5403,77.4351,77.5403,58543.0
2023-06-15 11:05:00,81.07,81.1,81.04,81.09,70636.0,77.5498,77.5785,77.5211,77.569,70636.0
2023-06-15 11:10:00,81.09,81.21,81.06,81.17,61480.0,77.569,77.6838,77.5403,77.6455,61480.0
2023-06-15 11:15:00,81.18,81.27,81.18,81.22,66326.0,77.6551,77.7412,77.6551,77.6933,66326.0
2023-06-15 11:20:00,81.22,81.36,81.21,81.34,41687.0,77.6933,77.8273,77.6838,77.8081,41687.0
2023-06-15 11:25:00,81.34,81.41,81.33,81.41,54565.0,77.8081,77.8751,77.7986,77.8751,54565.0
2023-06-15 11:30:00,81.4,81.43,81.36,81.41,52516.0,77.8655,77.8942,77.8273,77.8751,52516.0
2023-06-15 11:35:00,81.42,81.48,81.38,81.47,43054.0,77.8846,77.942,77.8464,77.9325,43054.0
2023-06-15 11:40:00,81.48,81.5,81.42,81.43,33450.0,77.942,77.9612,77.8846,77.8942,33450.0
2023-06-15 11:45:00,81.44,81.5,81.34,81.39,106008.0,77.9038,77.9612,77.8081,77.8559,106008.0
2023-06-15 11:50:00,81.39,81.48,81.38,81.45,32029.0,77.8559,77.942,77.8464,77.9133,32029.0
2023-06-15 11:55:00,81.45,81.45,81.4,81.44,29203.0,77.9133,77.9133,77.8655,77.9038,29203.0
2023-06-15 12:00:00,81.44,81.45,81.37,81.39,22723.0,77.9038,77.9133,77.8368,77.8559,22723.0
2023-06-15 12:05:00,81.39,81.43,81.36,81.43,37244.0,77.8559,77.8942,77.8273,77.8942,37244.0
2023-06-15 12:10:00,81.42,81.43,81.37,81.42,34355.0,77.8846,77.8942,77.8368,77.8846,34355.0
2023-06-15 12:15:00,81.42,81.5,81.42,81.5,19299.0,77.8846,77.9612,77.8846,77.9612,19299.0
2023-06-15 12:20:00,81.5,81.55,81.5,81.54,24352.0,77.9612,78.009,77.9612,77.9994,24352.0
2023-06-15 12:25:00,81.55,81.6,81.54,81.59,15934.0,78.009,78.0568,77.9994,78.0473,15934.0
2023-06-15 12:30:00,81.6,81.63,81.58,81.59,26110.0,78.0568,78.0855,78.0377,78.0473,26110.0
2023-06-15 12:35:00,81.59,81.68,81.57,81.66,21627.0,78.0473,78.1334,78.0281,78.1142,21627.0
2023-06-15 12:40:00,81.66,81.67,81.63,81.63,20735.0,78.1142,78.1238,78.0855,78.0855,20735.0
2023-06-15 12:45:00,81.63,81.64,81.59,81.63,22903.0,78.0855,78.0951,78.0473,78.0855,22903.0
2023-06-15 12:50:00,81.62,81.63,81.56,81.56,14583.0,78.076,78.0855,78.0186,78.0186,14583.0
2023-06-15 12:55:00,81.56,81.6,81.53,81.59,17553.0,78.0186,78.0568,77.9899,78.0473,17553.0
2023-06-15 13:00:00,81.6,81.6,81.49,81.5,25539.0,78.0568,78.0568,77.9516,77.9612,25539.0
2023-06-15 13:05:00,81.5,81.54,81.46,81.47,26355.0,77.9612,77.9994,77.9229,77.9325,26355.0
2023-06-15 13:10:00,81.47,81.52,81.46,81.48,24461.0,77.9325,77.9803,77.9229,77.942,24461.0
2023-06-15 13:15:00,81.48,81.5,81.46,81.47,38125.0,77.942,77.9612,77.9229,77.9325,38125.0
2023-06-15 13:20:00,81.47,81.5,81.46,81.46,20864.0,77.9325,77.9612,77.9229,77.9229,20864.0
2023-06-15 13:25:00,81.45,81.5,81.42,81.5,34350.0,77.9133,77.9612,77.8846,77.9612,34350.0
2023-06-15 13:30:00,81.5,81.54,81.5,81.53,12681.0,77.9612,77.9994,77.9612,77.9899,12681.0
2023-06-15 13:35:00,81.52,81.56,81.51,81.55,17031.0,77.9803,78.0186,77.9707,78.009,17031.0
2023-06-15 13:40:00,81.55,81.58,81.54,81.56,30936.0,78.009,78.0377,77.9994,78.0186,30936.0
2023-06-15 13:45:00,81.57,81.61,81.56,81.59,67413.0,78.0281,78.0664,78.0186,78.0473,67413.0
2023-06-15 13:50:00,81.61,81.61,81.54,81.56,33214.0,78.0664,78.0664,77.9994,78.0186,33214.0
2023-06-15 13:55:00,81.56,81.61,81.56,81.58,40290.0,78.0186,78.0664,78.0186,78.0377,40290.0
2023-06-15 14:00:00,81.58,81.61,81.54,81.55,32683.0,78.0377,78.0664,77.9994,78.009,32683.0
2023-06-15 14:05:00,81.55,81.56,81.46,81.47,38269.0,78.009,78.0186,77.9229,77.9325,38269.0
2023-06-15 14:10:00,81.46,81.53,81.45,81.5,42201.0,77.9229,77.9899,77.9133,77.9612,42201.0
2023-06-15 14:15:00,81.5,81.53,81.48,81.49,37212.0,77.9612,77.9899,77.942,77.9516,37212.0
2023-06-15 14:20:00,81.48,81.53,81.45,81.53,30736.0,77.942,77.9899,77.9133,77.9899,30736.0
2023-06-15 14:25:00,81.54,81.59,81.51,81.57,37399.0,77.9994,78.0473,77.9707,78.0281,37399.0
2023-06-15 14:30:00,81.57,81.64,81.57,81.6,29188.0,78.0281,78.0951,78.0281,78.0568,29188.0
2023-06-15 14:35:00,81.6,81.69,81.59,81.63,52204.0,78.0568,78.1429,78.0473,78.0855,52204.0
2023-06-15 14:40:00,81.63,81.68,81.62,81.68,24260.0,78.0855,78.1334,78.076,78.1334,24260.0
2023-06-15 14:45:00,81.68,81.69,81.62,81.67,42080.0,78.1334,78.1429,78.076,78.1238,42080.0
2023-06-15 14:50:00,81.67,81.81,81.67,81.81,62455.0,78.1238,78.2577,78.1238,78.2577,62455.0
2023-06-15 14:55:00,81.82,81.87,81.79,81.82,50724.0,78.2673,78.3151,78.2386,78.2673,50724.0
2023-06-15 15:00:00,81.83,81.86,81.72,81.74,40122.0,78.2768,78.3055,78.1716,78.1908,40122.0
2023-06-15 15:05:00,81.75,81.76,81.68,81.74,44833.0,78.2003,78.2099,78.1334,78.1908,44833.0
2023-06-15 15:10:00,81.73,81.77,81.69,81.76,52286.0,78.1812,78.2194,78.1429,78.2099,52286.0
2023-06-15 15:15:00,81.76,81.8,81.67,81.7,51411.0,78.2099,78.2481,78.1238,78.1525,51411.0
2023-06-15 15:20:00,81.71,81.71,81.64,81.66,55184.0,78.1621,78.1621,78.0951,78.1142,55184.0
2023-06-15 15:25:00,81.66,81.68,81.62,81.68,44079.0,78.1142,78.1334,78.076,78.1334,44079.0
2023-06-15 15:30:00,81.69,81.72,81.64,81.65,66059.0,78.1429,78.1716,78.0951,78.1047,66059.0
2023-06-15 15:35:00,81.65,81.65,81.55,81.56,90701.0,78.1047,78.1047,78.009,78.0186,90701.0
2023-06-15 15:40:00,81.56,81.66,81.55,81.63,101838.0,78.0186,78.1142,78.009,78.0855,101838.0
2023-06-15 15:45:00,81.63,81.69,81.6,81.67,141662.0,78.0855,78.1429,78.0568,78.1238,141662.0
2023-06-15 15:50:00,81.67,81.72,81.59,81.6,241092.0,78.1238,78.1716,78.0473,78.0568,241092.0
2023-06-15 15:55:00,81.59,81.59,81.46,81.57,346210.0,78.0473,78.0473,77.9229,78.0281,346210.0
2023-06-16 09:30:00,81.68,81.68,81.4,81.6,198192.0,78.1334,78.1334,77.8655,78.0568,198192.0
2023-06-16 09:35:00,81.59,81.66,81.3,81.51,234703.0,78.0473,78.1142,77.7699,77.9707,234703.0
2023-06-16 09:40:00,81.51,81.64,81.34,81.48,189001.0,77.9707,78.0951,77.8081,77.942,189001.0
2023-06-16 09:45:00,81.5,81.5,81.27,81.4,126371.0,77.9612,77.9612,77.7412,77.8655,126371.0
2023-06-16 09:50:00,81.41,81.5,81.39,81.44,58450.0,77.8751,77.9612,77.8559,77.9038,58450.0
2023-06-16 09:55:00,81.45,81.49,81.24,81.29,75058.0,77.9133,77.9516,77.7125,77.7603,75058.0
2023-06-16 10:00:00,81.3,81.54,81.29,81.54,117451.0,77.7699,77.9994,77.7603,77.9994,117451.0
2023-06-16 10:05:00,81.54,81.56,81.44,81.55,84193.0,77.9994,78.0186,77.9038,78.009,84193.0
2023-06-16 10:10:00,81.55,81.61,81.4,81.42,63625.0,78.009,78.0664,77.8655,77.8846,63625.0
2023-06-16 10:15:00,81.42,81.47,81.36,81.37,64330.0,77.8846,77.9325,77.8273,77.8368,64330.0
2023-06-16 10:20:00,81.36,81.54,81.36,81.46,55699.0,77.8273,77.9994,77.8273,77.9229,55699.0
2023-06-16 10:25:00,81.47,81.58,81.44,81.58,55315.0,77.9325,78.0377,77.9038,78.0377,55315.0
2023-06-16 10:30:00,81.57,81.63,81.56,81.59,111152.0,78.0281,78.0855,78.0186,78.0473,111152.0
2023-06-16 10:35:00,81.61,81.61,81.41,81.46,64184.0,78.0664,78.0664,77.8751,77.9229,64184.0
2023-06-16 10:40:00,81.46,81.46,81.29,81.33,50589.0,77.9229,77.9229,77.7603,77.7986,50589.0
2023-06-16 10:45:00,81.31,81.41,81.31,81.39,47620.0,77.7794,77.8751,77.7794,77.8559,47620.0
2023-06-16 10:50:00,81.39,81.48,81.37,81.48,38597.0,77.8559,77.942,77.8368,77.942,38597.0
2023-06-16 10:55:00,81.48,81.54,81.47,81.48,40688.0,77.942,77.9994,77.9325,77.942,40688.0
2023-06-16 11:00:00,81.49,81.49,81.33,81.38,69246.0,77.9516,77.9516,77.7986,77.8464,69246.0
2023-06-16 11:05:00,81.39,81.39,81.28,81.33,43312.0,77.8559,77.8559,77.7507,77.7986,43312.0
2023-06-16 11:10:00,81.33,81.41,81.31,81.41,62153.0,77.7986,77.8751,77.7794,77.8751,62153.0
2023-06-16 11:15:00,81.41,81.41,81.27,81.29,31334.0,77.8751,77.8751,77.7412,77.7603,31334.0
2023-06-16 11:20:00,81.28,81.3,81.23,81.25,26074.0,77.7507,77.7699,77.7029,77.722,26074.0
2023-06-16 11:25:00,81.25,81.31,81.16,81.28,37936.0,77.722,77.7794,77.6359,77.7507,37936.0
2023-06-16 11:30:00,81.32,81.36,81.27,81.32,33350.0,77.789,77.8273,77.7412,77.789,33350.0
2023-06-16 11:35:00,81.32,81.32,81.18,81.2,69094.0,77.789,77.789,77.6551,77.6742,69094.0
2023-06-16 11:40:00,81.2,81.28,81.2,81.26,37270.0,77.6742,77.7507,77.6742,77.7316,37270.0
2023-06-16 11:45:00,81.26,81.29,81.19,81.24,80955.0,77.7316,77.7603,77.6646,77.7125,80955.0
2023-06-16 11:50:00,81.23,81.25,81.16,81.24,49544.0,77.7029,77.722,77.6359,77.7125,49544.0
2023-06-16 11:55:00,81.25,81.32,81.22,81.26,41547.0,77.722,77.789,77.6933,77.7316,41547.0
2023-06-16 12:00:00,81.27,81.31,81.24,81.31,29415.0,77.7412,77.7794,77.7125,77.7794,29415.0
2023-06-16 12:05:00,81.31,81.32,81.23,81.26,27691.0,77.7794,77.789,77.7029,77.7316,27691.0
2023-06-16 12:10:00,81.26,81.28,81.23,81.25,45677.0,77.7316,77.7507,77.7029,77.722,45677.0
2023-06-16 12:15:00,81.25,81.35,81.24,81.34,39257.0,77.722,77.8177,77.7125,77.8081,39257.0
2023-06-16 12:20:00,81.34,81.39,81.32,81.39,23185.0,77.8081,77.8559,77.789,77.8559,23185.0
2023-06-16 12:25:00,81.39,81.44,81.38,81.44,48506.0,77.8559,77.9038,77.8464,77.9038,48506.0
2023-06-16 12:30:00,81.45,81.51,81.44,81.5,28478.0,77.9133,77.9707,77.9038,77.9612,28478.0
2023-06-16 12:35:00,81.51,81.54,81.48,81.48,23507.0,77.9707,77.9994,77.942,77.942,23507.0
2023-06-16 12:40:00,81.48,81.52,81.47,81.51,14849.0,77.942,77.9803,77.9325,77.9707,14849.0
2023-06-16 12:45:00,81.5,81.55,81.48,81.54,37500.0,77.9612,78.009,77.942,77.9994,37500.0
2023-06-16 12:50:00,81.54,81.61,81.52,81.59,36903.0,77.9994,78.0664,77.9803,78.0473,36903.0
2023-06-16 12:55:00,81.59,81.63,81.58,81.59,31366.0,78.0473,78.0855,78.0377,78.0473,31366.0
2023-06-16 13:00:00,81.59,81.61,81.53,81.53,39858.0,78.0473,78.0664,77.9899,77.9899,39858.0
2023-06-16 13:05:00,81.53,81.56,81.5,81.5,27417.0,77.9899,78.0186,77.9612,77.9612,27417.0
2023-06-16 13:10:00,81.5,81.51,81.44,81.49,29845.0,77.9612,77.9707,77.9038,77.9516,29845.0
2023-06-16 13:15:00,81.49,81.53,81.47,81.52,30935.0,77.9516,77.9899,77.9325,77.9803,30935.0
2023-06-16 13:20:00,81.52,81.52,81.46,81.48,29112.0,77.9803,77.9803,77.9229,77.942,29112.0
2023-06-16 13:25:00,81.48,81.51,81.44,81.45,30891.0,77.942,77.9707,77.9038,77.9133,30891.0
2023-06-16 13:30:00,81.45,81.46,81.37,81.38,32881.0,77.9133,77.9229,77.8368,77.8464,32881.0
2023-06-16 13:35:00,81.38,81.41,81.36,81.41,41415.0,77.8464,77.8751,77.8273,77.8751,41415.0
2023-06-16 13:40:00,81.41,81.42,81.38,81.4,45273.0,77.8751,77.8846,77.8464,77.8655,45273.0
2023-06-16 13:45:00,81.4,81.42,81.37,81.38,40931.0,77.8655,77.8846,77.8368,77.8464,40931.0
2023-06-16 13:50:00,81.39,81.46,81.39,81.45,24135.0,77.8559,77.9229,77.8559,77.9133,24135.0
2023-06-16 13:55:00,81.45,81.48,81.43,81.48,44305.0,77.9133,77.942,77.8942,77.942,44305.0
2023-06-16 14:00:00,81.47,81.5,81.45,81.47,52600.0,77.9325,77.9612,77.9133,77.9325,52600.0
2023-06-16 14:05:00,81.45,81.5,81.45,81.5,32724.0,77.9133,77.9612,77.9133,77.9612,32724.0
2023-06-16 14:10:00,81.49,81.53,81.44,81.45,104895.0,77.9516,77.9899,77.9038,77.9133,104895.0
2023-06-16 14:15:00,81.45,81.49,81.44,81.47,44461.0,77.9133,77.9516,77.9038,77.9325,44461.0
2023-06-16 14:20:00,81.47,81.5,81.45,81.47,45192.0,77.9325,77.9612,77.9133,77.9325,45192.0
2023-06-16 14:25:00,81.47,81.5,81.45,81.48,54905.0,77.9325,77.9612,77.9133,77.942,54905.0
2023-06-16 14:30:00,81.48,81.49,81.39,81.41,78340.0,77.942,77.9516,77.8559,77.8751,78340.0
2023-06-16 14:35:00,81.41,81.48,81.4,81.48,36165.0,77.8751,77.942,77.8655,77.942,36165.0
2023-06-16 14:40:00,81.48,81.48,81.43,81.45,50092.0,77.942,77.942,77.8942,77.9133,50092.0
2023-06-16 14:45:00,81.45,81.48,81.42,81.45,44427.0,77.9133,77.942,77.8846,77.9133,44427.0
2023-06-16 14:50:00,81.45,81.54,81.43,81.5,102679.0,77.9133,77.9994,77.8942,77.9612,102679.0
2023-06-16 14:55:00,81.51,81.61,81.49,81.58,88204.0,77.9707,78.0664,77.9516,78.0377,88204.0
2023-06-16 15:00:00,81.59,81.63,81.54,81.63,102784.0,78.0473,78.0855,77.9994,78.0855,102784.0
2023-06-16 15:05:00,81.63,81.66,81.55,81.59,92892.0,78.0855,78.1142,78.009,78.0473,92892.0
2023-06-16 15:10:00,81.59,81.6,81.54,81.55,70985.0,78.0473,78.0568,77.9994,78.009,70985.0
2023-06-16 15:15:00,81.55,81.57,81.53,81.56,78179.0,78.009,78.0281,77.9899,78.0186,78179.0
2023-06-16 15:20:00,81.56,81.65,81.56,81.62,90894.0,78.0186,78.1047,78.0186,78.076,90894.0
2023-06-16 15:25:00,81.63,81.63,81.58,81.6,96268.0,78.0855,78.0855,78.0377,78.0568,96268.0
2023-06-16 15:30:00,81.6,81.72,81.6,81.72,136678.0,78.0568,78.1716,78.0568,78.1716,136678.0
2023-06-16 15:35:00,81.72,81.79,81.71,81.76,115627.0,78.1716,78.2386,78.1621,78.2099,115627.0
2023-06-16 15:40:00,81.76,81.77,81.65,81.66,102873.0,78.2099,78.2194,78.1047,78.1142,102873.0
2023-06-16 15:45:00,81.67,81.75,81.65,81.68,149012.0,78.1238,78.2003,78.1047,78.1334,149012.0
2023-06-16 15:50:00,81.67,81.7,81.58,81.68,290819.0,78.1238,78.1525,78.0377,78.1334,290819.0
2023-06-16 15:55:00,81.68,81.76,81.62,81.68,755635.0,78.1334,78.2099,78.076,78.1334,755635.0
2023-06-20 09:30:00,80.53,80.7,80.32,80.42,224768.0,77.4161,77.5795,77.2142,77.3103,224768.0
2023-06-20 09:35:00,80.42,80.42,80.17,80.21,136851.0,77.3103,77.3103,77.07,77.1084,136851.0
2023-06-20 09:40:00,80.21,80.23,79.98,80.12,174293.0,77.1084,77.1277,76.8873,77.0219,174293.0
2023-06-20 09:45:00,80.12,80.12,79.88,80.02,94478.0,77.0219,77.0219,76.7912,76.9258,94478.0
2023-06-20 09:50:00,80.02,80.19,79.96,80.17,105521.0,76.9258,77.0892,76.8681,77.07,105521.0
2023-06-20 09:55:00,80.17,80.17,80.04,80.12,115471.0,77.07,77.07,76.945,77.0219,115471.0
2023-06-20 10:00:00,80.12,80.15,80.01,80.08,92208.0,77.0219,77.0507,76.9162,76.9835,92208.0
2023-06-20 10:05:00,80.08,80.13,80.05,80.08,117949.0,76.9835,77.0315,76.9546,76.9835,117949.0
2023-06-20 10:10:00,80.09,80.25,80.08,80.19,71876.0,76.9931,77.1469,76.9835,77.0892,71876.0
2023-06-20 10:15:00,80.19,80.19,79.99,79.99,47869.0,77.0892,77.0892,76.8969,76.8969,47869.0
2023-06-20 10:20:00,79.99,80.04,79.87,79.95,71997.0,76.8969,76.945,76.7816,76.8585,71997.0
2023-06-20 10:25:00,79.96,79.96,79.8,79.89,55265.0,76.8681,76.8681,76.7143,76.8008,55265.0
2023-06-20 10:30:00,79.88,79.92,79.82,79.88,77481.0,76.7912,76.8296,76.7335,76.7912,77481.0
2023-06-20 10:35:00,79.87,79.9,79.8,79.89,63130.0,76.7816,76.8104,76.7143,76.8008,63130.0
2023-06-20 10:40:00,79.88,79.94,79.85,79.92,45989.0,76.7912,76.8489,76.7623,76.8296,45989.0
2023-06-20 10:45:00,79.92,80.04,79.91,80.04,51524.0,76.8296,76.945,76.82,76.945,51524.0
2023-06-20 10:50:00,80.03,80.06,79.95,79.96,53255.0,76.9354,76.9642,76.8585,76.8681,53255.0
2023-06-20 10:55:00,79.95,80.05,79.92,80.03,107057.0,76.8585,76.9546,76.8296,76.9354,107057.0
2023-06-20 11:00:00,80.04,80.07,79.95,79.97,76313.0,76.945,76.9738,76.8585,76.8777,76313.0
2023-06-20 11:05:00,79.97,80.03,79.92,79.93,52474.0,76.8777,76.9354,76.8296,76.8393,52474.0
2023-06-20 11:10:00,79.93,79.94,79.87,79.9,36222.0,76.8393,76.8489,76.7816,76.8104,36222.0
2023-06-20 11:15:00,79.9,79.93,79.82,79.86,49303.0,76.8104,76.8393,76.7335,76.772,49303.0
2023-06-20 11:20:00,79.85,79.87,79.8,79.84,61076.0,76.7623,76.7816,76.7143,76.7527,61076.0
2023-06-20 11:25:00,79.84,79.87,79.83,79.84,45985.0,76.7527,76.7816,76.7431,76.7527,45985.0
2023-06-20 11:30:00,79.84,79.89,79.81,79.89,52492.0,76.7527,76.8008,76.7239,76.8008,52492.0
2023-06-20 11:35:00,79.9,79.99,79.89,79.96,27671.0,76.8104,76.8969,76.8008,76.8681,27671.0
2023-06-20 11:40:00,79.97,80.01,79.94,79.99,20574.0,76.8777,76.9162,76.8489,76.8969,20574.0
2023-06-20 11:45:00,79.99,80.12,79.98,80.11,36522.0,76.8969,77.0219,76.8873,77.0123,36522.0
2023-06-20 11:50:00,80.11,80.11,80.06,80.1,29368.0,77.0123,77.0123,76.9642,77.0027,29368.0
2023-06-20 11:55:00,80.1,80.15,80.09,80.13,23607.0,77.0027,77.0507,76.9931,77.0315,23607.0
2023-06-20 12:00:00,80.13,80.14,80.07,80.09,23148.0,77.0315,77.0411,76.9738,76.9931,23148.0
2023-06-20 12:05:00,80.09,80.12,80.01,80.05,32463.0,76.9931,77.0219,76.9162,76.9546,32463.0
2023-06-20 12:10:00,80.05,80.16,80.05,80.15,26865.0,76.9546,77.0604,76.9546,77.0507,26865.0
2023-06-20 12:15:00,80.14,80.17,80.11,80.14,47790.0,77.0411,77.07,77.0123,77.0411,47790.0
2023-06-20 12:20:00,80.14,80.2,80.13,80.2,39144.0,77.0411,77.0988,77.0315,77.0988,39144.0
2023-06-20 12:25:00,80.2,80.27,80.19,80.21,44494.0,77.0988,77.1661,77.0892,77.1084,44494.0
2023-06-20 12:30:00,80.2,80.24,80.14,80.21,147808.0,77.0988,77.1373,77.0411,77.1084,147808.0
2023-06-20 12:35:00,80.21,80.3,80.21,80.25,39429.0,77.1084,77.1949,77.1084,77.1469,39429.0
2023-06-20 12:40:00,80.25,80.3,80.24,80.26,42099.0,77.1469,77.1949,77.1373,77.1565,42099.0
2023-06-20 12:45:00,80.26,80.29,80.22,80.23,34499.0,77.1565,77.1853,77.118,77.1277,34499.0
2023-06-20 12:50:00,80.23,80.23,80.17,80.17,27890.0,77.1277,77.1277,77.07,77.07,27890.0
2023-06-20 12:55:00,80.17,80.23,80.17,80.23,23101.0,77.07,77.1277,77.07,77.1277,23101.0
2023-06-20 13:00:00,80.23,80.26,80.19,80.19,37974.0,77.1277,77.1565,77.0892,77.0892,37974.0
2023-06-20 13:05:00,80.19,80.19,80.09,80.11,33541.0,77.0892,77.0892,76.9931,77.0123,33541.0
2023-06-20 13:10:00,80.1,80.11,80.06,80.08,37232.0,77.0027,77.0123,76.9642,76.9835,37232.0
2023-06-20 13:15:00,80.08,80.15,80.07,80.13,28313.0,76.9835,77.0507,76.9738,77.0315,28313.0
2023-06-20 13:20:00,80.14,80.21,80.13,80.19,28172.0,77.0411,77.1084,77.0315,77.0892,28172.0
2023-06-20 13:25:00,80.19,80.19,80.14,80.17,33414.0,77.0892,77.0892,77.0411,77.07,33414.0
2023-06-20 13:30:00,80.16,80.2,80.16,80.19,50034.0,77.0604,77.0988,77.0604,77.0892,50034.0
2023-06-20 13:35:00,80.18,80.18,80.13,80.15,22613.0,77.0796,77.0796,77.0315,77.0507,22613.0
2023-06-20 13:40:00,80.15,80.21,80.14,80.17,28365.0,77.0507,77.1084,77.0411,77.07,28365.0
2023-06-20 13:45:00,80.17,80.2,80.16,80.19,24060.0,77.07,77.0988,77.0604,77.0892,24060.0
2023-06-20 13:50:00,80.2,80.24,80.19,80.19,27974.0,77.0988,77.1373,77.0892,77.0892,27974.0
2023-06-20 13:55:00,80.19,80.21,80.14,80.18,29007.0,77.0892,77.1084,77.0411,77.0796,29007.0
2023-06-20 14:00:00,80.18,80.23,80.17,80.2,21459.0,77.0796,77.1277,77.07,77.0988,21459.0
2023-06-20 14:05:00,80.21,80.22,80.17,80.19,20516.0,77.1084,77.118,77.07,77.0892,20516.0
2023-06-20 14:10:00,80.19,80.22,80.18,80.21,16415.0,77.0892,77.118,77.0796,77.1084,16415.0
2023-06-20 14:15:00,80.2,80.25,80.17,80.21,29932.0,77.0988,77.1469,77.07,77.1084,29932.0
2023-06-20 14:20:00,80.22,80.25,80.2,80.22,34600.0,77.118,77.1469,77.0988,77.118,34600.0
2023-06-20 14:25:00,80.22,80.26,80.21,80.26,17759.0,77.118,77.1565,77.1084,77.1565,17759.0
2023-06-20 14:30:00,80.26,80.26,80.22,80.24,17452.0,77.1565,77.1565,77.118,77.1373,17452.0
2023-06-20 14:35:00,80.25,80.25,80.19,80.2,17931.0,77.1469,77.1469,77.0892,77.0988,17931.0
2023-06-20 14:40:00,80.2,80.2,80.1,80.15,88372.0,77.0988,77.0988,77.0027,77.0507,88372.0
2023-06-20 14:45:00,80.14,80.19,80.11,80.19,38211.0,77.0411,77.0892,77.0123,77.0892,38211.0
2023-06-20 14:50:00,80.19,80.22,80.19,80.22,38575.0,77.0892,77.118,77.0892,77.118,38575.0
2023-06-20 14:55:00,80.22,80.24,80.19,80.22,28816.0,77.118,77.1373,77.0892,77.118,28816.0
2023-06-20 15:00:00,80.23,80.27,80.23,80.23,24022.0,77.1277,77.1661,77.1277,77.1277,24022.0
2023-06-20 15:05:00,80.23,80.24,80.19,80.23,23351.0,77.1277,77.1373,77.0892,77.1277,23351.0
2023-06-20 15:10:00,80.23,80.27,80.21,80.22,43924.0,77.1277,77.1661,77.1084,77.118,43924.0
2023-06-20 15:15:00,80.22,80.22,80.17,80.18,75775.0,77.118,77.118,77.07,77.0796,75775.0
2023-06-20 15:20:00,80.18,80.25,80.16,80.25,55818.0,77.0796,77.1469,77.0604,77.1469,55818.0
2023-06-20 15:25:00,80.25,80.26,80.21,80.25,26059.0,77.1469,77.1565,77.1084,77.1469,26059.0
2023-06-20 15:30:00,80.25,80.26,80.14,80.15,54561.0,77.1469,77.1565,77.0411,77.0507,54561.0
2023-06-20 15:35:00,80.16,80.2,80.14,80.2,44346.0,77.0604,77.0988,77.0411,77.0988,44346.0
2023-06-20 15:40:00,80.2,80.3,80.18,80.29,40683.0,77.0988,77.1949,77.0796,77.1853,40683.0
2023-06-20 15:45:00,80.3,80.36,80.29,80.36,111902.0,77.1949,77.2526,77.1853,77.2526,111902.0
2023-06-20 15:50:00,80.35,80.4,80.31,80.34,173239.0,77.243,77.2911,77.2046,77.2334,173239.0
2023-06-20 15:55:00,80.34,80.34,80.23,80.24,432661.0,77.2334,77.2334,77.1277,77.1373,432661.0
2023-06-21 09:30:00,79.87,79.93,79.65,79.69,180492.0,76.7816,76.8393,76.5701,76.6085,180492.0
2023-06-21 09:35:00,79.71,79.78,79.63,79.69,174099.0,76.6278,76.6951,76.5509,76.6085,174099.0
2023-06-21 09:40:00,79.68,79.81,79.63,79.75,187471.0,76.5989,76.7239,76.5509,76.6662,187471.0
2023-06-21 09:45:00,79.75,80.04,79.75,79.99,157875.0,76.6662,76.945,76.6662,76.8969,157875.0
2023-06-21 09:50:00,79.99,80.14,79.97,80.08,146594.0,76.8969,77.0411,76.8777,76.9835,146594.0
2023-06-21 09:55:00,80.09,80.1,79.94,80.09,60722.0,76.9931,77.0027,76.8489,76.9931,60722.0
2023-06-21 10:00:00,80.09,80.16,80.08,80.12,84672.0,76.9931,77.0604,76.9835,77.0219,84672.0
2023-06-21 10:05:00,80.13,80.19,80.1,80.13,94793.0,77.0315,77.0892,77.0027,77.0315,94793.0
2023-06-21 10:10:00,80.14,80.26,80.12,80.25,66350.0,77.0411,77.1565,77.0219,77.1469,66350.0
2023-06-21 10:15:00,80.25,80.4,80.25,80.34,64737.0,77.1469,77.2911,77.1469,77.2334,64737.0
2023-06-21 10:20:00,80.34,80.48,80.33,80.46,68516.0,77.2334,77.368,77.2238,77.3488,68516.0
2023-06-21 10:25:00,80.45,80.49,80.35,80.49,107650.0,77.3391,77.3776,77.243,77.3776,107650.0
2023-06-21 10:30:00,80.5,80.55,80.45,80.53,52599.0,77.3872,77.4353,77.3391,77.4161,52599.0
2023-06-21 10:35:00,80.53,80.6,80.52,80.57,41012.0,77.4161,77.4833,77.4064,77.4545,41012.0
2023-06-21 10:40:00,80.56,80.59,80.44,80.44,75003.0,77.4449,77.4737,77.3295,77.3295,75003.0
2023-06-21 10:45:00,80.44,80.51,80.41,80.48,40591.0,77.3295,77.3968,77.3007,77.368,40591.0
2023-06-21 10:50:00,80.48,80.55,80.42,80.54,75908.0,77.368,77.4353,77.3103,77.4257,75908.0
2023-06-21 10:55:00,80.53,80.66,80.52,80.66,68978.0,77.4161,77.541,77.4064,77.541,68978.0
2023-06-21 11:00:00,80.68,80.74,80.61,80.61,103588.0,77.5603,77.6179,77.493,77.493,103588.0
2023-06-21 11:05:00,80.62,80.63,80.52,80.58,55215.0,77.5026,77.5122,77.4064,77.4641,55215.0
2023-06-21 11:10:00,80.59,80.65,80.55,80.65,94688.0,77.4737,77.5314,77.4353,77.5314,94688.0
2023-06-21 11:15:00,80.65,80.68,80.59,80.6,54219.0,77.5314,77.5603,77.4737,77.4833,54219.0
2023-06-21 11:20:00,80.6,80.74,80.6,80.68,88959.0,77.4833,77.6179,77.4833,77.5603,88959.0
2023-06-21 11:25:00,80.69,80.73,80.67,80.72,33082.0,77.5699,77.6083,77.5506,77.5987,33082.0
2023-06-21 11:30:00,80.72,80.72,80.58,80.63,33917.0,77.5987,77.5987,77.4641,77.5122,33917.0
2023-06-21 11:35:00,80.63,80.77,80.61,80.74,46634.0,77.5122,77.6468,77.493,77.6179,46634.0
2023-06-21 11:40:00,80.75,80.83,80.74,80.75,58412.0,77.6275,77.7045,77.6179,77.6275,58412.0
2023-06-21 11:45:00,80.73,80.78,80.67,80.7,41332.0,77.6083,77.6564,77.5506,77.5795,41332.0
2023-06-21 11:50:00,80.69,80.71,80.64,80.64,51532.0,77.5699,77.5891,77.5218,77.5218,51532.0
2023-06-21 11:55:00,80.64,80.7,80.59,80.61,51234.0,77.5218,77.5795,77.4737,77.493,51234.0
2023-06-21 12:00:00,80.6,80.66,80.57,80.63,88547.0,77.4833,77.541,77.4545,77.5122,88547.0
2023-06-21 12:05:00,80.64,80.67,80.59,80.64,51614.0,77.5218,77.5506,77.4737,77.5218,51614.0
2023-06-21 12:10:00,80.64,80.66,80.55,80.57,25013.0,77.5218,77.541,77.4353,77.4545,25013.0
2023-06-21 12:15:00,80.58,80.66,80.56,80.6,43296.0,77.4641,77.541,77.4449,77.4833,43296.0
2023-06-21 12:20:00,80.6,80.62,80.55,80.62,28467.0,77.4833,77.5026,77.4353,77.5026,28467.0
2023-06-21 12:25:00,80.61,80.64,80.57,80.64,31163.0,77.493,77.5218,77.4545,77.5218,31163.0
2023-06-21 12:30:00,80.65,80.7,80.6,80.61,25757.0,77.5314,77.5795,77.4833,77.493,25757.0
2023-06-21 12:35:00,80.6,80.62,80.58,80.61,26538.0,77.4833,77.5026,77.4641,77.493,26538.0
2023-06-21 12:40:00,80.62,80.64,80.6,80.63,18076.0,77.5026,77.5218,77.4833,77.5122,18076.0
2023-06-21 12:45:00,80.63,80.63,80.55,80.58,44970.0,77.5122,77.5122,77.4353,77.4641,44970.0
2023-06-21 12:50:00,80.58,80.63,80.58,80.6,25605.0,77.4641,77.5122,77.4641,77.4833,25605.0
2023-06-21 12:55:00,80.6,80.64,80.57,80.58,55132.0,77.4833,77.5218,77.4545,77.4641,55132.0
2023-06-21 13:00:00,80.57,80.59,80.5,80.56,73363.0,77.4545,77.4737,77.3872,77.4449,73363.0
2023-06-21 13:05:00,80.56,80.6,80.53,80.6,19329.0,77.4449,77.4833,77.4161,77.4833,19329.0
2023-06-21 13:10:00,80.61,80.64,80.55,80.56,17759.0,77.493,77.5218,77.4353,77.4449,17759.0
2023-06-21 13:15:00,80.56,80.58,80.55,80.56,14767.0,77.4449,77.4641,77.4353,77.4449,14767.0
2023-06-21 13:20:00,80.56,80.57,80.53,80.54,27222.0,77.4449,77.4545,77.4161,77.4257,27222.0
2023-06-21 13:25:00,80.53,80.6,80.52,80.58,55004.0,77.4161,77.4833,77.4064,77.4641,55004.0
2023-06-21 13:30:00,80.58,80.6,80.56,80.59,17070.0,77.4641,77.4833,77.4449,77.4737,17070.0
2023-06-21 13:35:00,80.59,80.6,80.57,80.59,20860.0,77.4737,77.4833,77.4545,77.4737,20860.0
2023-06-21 13:40:00,80.6,80.64,80.56,80.6,92936.0,77.4833,77.5218,77.4449,77.4833,92936.0
2023-06-21 13:45:00,80.6,80.61,80.55,80.57,82502.0,77.4833,77.493,77.4353,77.4545,82502.0
2023-06-21 13:50:00,80.56,80.57,80.55,80.56,19421.0,77.4449,77.4545,77.4353,77.4449,19421.0
2023-06-21 13:55:00,80.56,80.6,80.54,80.6,9856.0,77.4449,77.4833,77.4257,77.4833,9856.0
2023-06-21 14:00:00,80.6,80.62,80.57,80.59,32755.0,77.4833,77.5026,77.4545,77.4737,32755.0
2023-06-21 14:05:00,80.6,80.64,80.59,80.61,15455.0,77.4833,77.5218,77.4737,77.493,15455.0
2023-06-21 14:10:00,80.61,80.69,80.6,80.67,24350.0,77.493,77.5699,77.4833,77.5506,24350.0
2023-06-21 14:15:00,80.68,80.71,80.66,80.71,32822.0,77.5603,77.5891,77.541,77.5891,32822.0
2023-06-21 14:20:00,80.72,80.79,80.72,80.78,39352.0,77.5987,77.666,77.5987,77.6564,39352.0
2023-06-21 14:25:00,80.77,80.8,80.75,80.79,24372.0,77.6468,77.6756,77.6275,77.666,24372.0
2023-06-21 14:30:00,80.8,80.85,80.79,80.8,26459.0,77.6756,77.7237,77.666,77.6756,26459.0
2023-06-21 14:35:00,80.81,80.81,80.75,80.78,28069.0,77.6852,77.6852,77.6275,77.6564,28069.0
2023-06-21 14:40:00,80.78,80.8,80.76,80.78,13688.0,77.6564,77.6756,77.6372,77.6564,13688.0
2023-06-21 14:45:00,80.79,80.8,80.73,80.76,27876.0,77.666,77.6756,77.6083,77.6372,27876.0
2023-06-21 14:50:00,80.76,80.79,80.73,80.76,36837.0,77.6372,77.666,77.6083,77.6372,36837.0
2023-06-21 14:55:00,80.76,80.77,80.72,80.73,15018.0,77.6372,77.6468,77.5987,77.6083,15018.0
2023-06-21 15:00:00,80.73,80.74,80.64,80.66,57417.0,77.6083,77.6179,77.5218,77.541,57417.0
2023-06-21 15:05:00,80.64,80.69,80.62,80.66,27680.0,77.5218,77.5699,77.5026,77.541,27680.0
2023-06-21 15:10:00,80.66,80.69,80.65,80.69,34854.0,77.541,77.5699,77.5314,77.5699,34854.0
2023-06-21 15:15:00,80.69,80.7,80.65,80.67,37986.0,77.5699,77.5795,77.5314,77.5506,37986.0
2023-06-21 15:20:00,80.67,80.67,80.6,80.6,45906.0,77.5506,77.5506,77.4833,77.4833,45906.0
2023-06-21 15:25:00,80.61,80.62,80.57,80.61,31586.0,77.493,77.5026,77.4545,77.493,31586.0
2023-06-21 15:30:00,80.61,80.63,80.51,80.56,62684.0,77.493,77.5122,77.3968,77.4449,62684.0
2023-06-21 15:35:00,80.56,80.61,80.47,80.52,108170.0,77.4449,77.493,77.3584,77.4064,108170.0
2023-06-21 15:40:00,80.52,80.64,80.5,80.61,58008.0,77.4064,77.5218,77.3872,77.493,58008.0
2023-06-21 15:45:00,80.6,80.66,80.59,80.64,76559.0,77.4833,77.541,77.4737,77.5218,76559.0
2023-06-21 15:50:00,80.64,80.69,80.61,80.62,156786.0,77.5218,77.5699,77.493,77.5026,156786.0
2023-06-21 15:55:00,80.61,80.61,80.48,80.52,506373.0,77.493,77.493,77.368,77.4064,506373.0
2023-06-22 09:30:00,80.22,80.26,79.63,79.72,298082.0,77.118,77.1565,76.5509,76.6374,298082.0
2023-06-22 09:35:00,79.73,79.91,79.67,79.76,248070.0,76.647,76.82,76.5893,76.6758,248070.0
2023-06-22 09:40:00,79.76,79.83,79.68,79.83,193835.0,76.6758,76.7431,76.5989,76.7431,193835.0
2023-06-22 09:45:00,79.84,79.84,79.56,79.63,120131.0,76.7527,76.7527,76.4836,76.5509,120131.0
2023-06-22 09:50:00,79.62,79.91,79.59,79.77,131932.0,76.5412,76.82,76.5124,76.6854,131932.0
2023-06-22 09:55:00,79.74,79.83,79.67,79.78,51565.0,76.6566,76.7431,76.5893,76.6951,51565.0
2023-06-22 10:00:00,79.78,79.84,79.72,79.83,75580.0,76.6951,76.7527,76.6374,76.7431,75580.0
2023-06-22 10:05:00,79.84,79.92,79.81,79.9,69641.0,76.7527,76.8296,76.7239,76.8104,69641.0
2023-06-22 10:10:00,79.9,80.03,79.9,80.0,53074.0,76.8104,76.9354,76.8104,76.9065,53074.0
2023-06-22 10:15:00,80.01,80.08,80.01,80.08,51331.0,76.9162,76.9835,76.9162,76.9835,51331.0
2023-06-22 10:20:00,80.07,80.12,80.01,80.03,39590.0,76.9738,77.0219,76.9162,76.9354,39590.0
2023-06-22 10:25:00,80.03,80.09,80.0,80.09,40397.0,76.9354,76.9931,76.9065,76.9931,40397.0
2023-06-22 10:30:00,80.09,80.16,80.06,80.12,24816.0,76.9931,77.0604,76.9642,77.0219,24816.0
2023-06-22 10:35:00,80.11,80.15,80.01,80.02,27178.0,77.0123,77.0507,76.9162,76.9258,27178.0
2023-06-22 10:40:00,80.02,80.05,79.89,79.97,40310.0,76.9258,76.9546,76.8008,76.8777,40310.0
2023-06-22 10:45:00,79.98,80.05,79.95,80.05,68265.0,76.8873,76.9546,76.8585,76.9546,68265.0
2023-06-22 10:50:00,80.04,80.13,80.04,80.08,39825.0,76.945,77.0315,76.945,76.9835,39825.0
2023-06-22 10:55:00,80.07,80.07,79.97,79.98,20462.0,76.9738,76.9738,76.8777,76.8873,20462.0
2023-06-22 11:00:00,79.98,80.0,79.95,79.97,45435.0,76.8873,76.9065,76.8585,76.8777,45435.0
2023-06-22 11:05:00,79.98,80.01,79.94,79.94,33528.0,76.8873,76.9162,76.8489,76.8489,33528.0
2023-06-22 11:10:00,79.95,80.0,79.92,80.0,31592.0,76.8585,76.9065,76.8296,76.9065,31592.0
2023-06-22 11:15:00,80.0,80.04,79.97,80.03,22512.0,76.9065,76.945,76.8777,76.9354,22512.0
2023-06-22 11:20:00,80.04,80.09,80.02,80.04,71079.0,76.945,76.9931,76.9258,76.945,71079.0
2023-06-22 11:25:00,80.03,80.03,79.95,79.99,43543.0,76.9354,76.9354,76.8585,76.8969,43543.0
2023-06-22 11:30:00,80.0,80.06,79.97,80.03,39724.0,76.9065,76.9642,76.8777,76.9354,39724.0
2023-06-22 11:35:00,80.02,80.14,80.01,80.06,36745.0,76.9258,77.0411,76.9162,76.9642,36745.0
2023-06-22 11:40:00,80.06,80.15,80.06,80.12,26523.0,76.9642,77.0507,76.9642,77.0219,26523.0
2023-06-22 11:45:00,80.13,80.13,80.05,80.06,14068.0,77.0315,77.0315,76.9546,76.9642,14068.0
2023-06-22 11:50:00,80.07,80.1,80.06,80.08,8939.0,76.9738,77.0027,76.9642,76.9835,8939.0
2023-06-22 11:55:00,80.08,80.14,80.07,80.14,14331.0,76.9835,77.0411,76.9738,77.0411,14331.0
2023-06-22 12:00:00,80.14,80.16,80.13,80.16,19902.0,77.0411,77.0604,77.0315,77.0604,19902.0
2023-06-22 12:05:00,80.16,80.21,80.14,80.21,31934.0,77.0604,77.1084,77.0411,77.1084,31934.0
2023-06-22 12:10:00,80.21,80.24,80.2,80.24,54326.0,77.1084,77.1373,77.0988,77.1373,54326.0
2023-06-22 12:15:00,80.24,80.28,80.16,80.16,53888.0,77.1373,77.1757,77.0604,77.0604,53888.0
2023-06-22 12:20:00,80.17,80.27,80.16,80.27,14302.0,77.07,77.1661,77.0604,77.1661,14302.0
2023-06-22 12:25:00,80.27,80.27,80.21,80.27,14832.0,77.1661,77.1661,77.1084,77.1661,14832.0
2023-06-22 12:30:00,80.27,80.28,80.24,80.25,16475.0,77.1661,77.1757,77.1373,77.1469,16475.0
2023-06-22 12:35:00,80.25,80.31,80.24,80.27,17177.0,77.1469,77.2046,77.1373,77.1661,17177.0
2023-06-22 12:40:00,80.27,80.31,80.25,80.28,15890.0,77.1661,77.2046,77.1469,77.1757,15890.0
2023-06-22 12:45:00,80.27,80.29,80.24,80.24,7943.0,77.1661,77.1853,77.1373,77.1373,7943.0
2023-06-22 12:50:00,80.24,80.26,80.23,80.24,10281.0,77.1373,77.1565,77.1277,77.1373,10281.0
2023-06-22 12:55:00,80.23,80.28,80.21,80.28,32446.0,77.1277,77.1757,77.1084,77.1757,32446.0
2023-06-22 13:00:00,80.28,80.28,80.14,80.16,73895.0,77.1757,77.1757,77.0411,77.0604,73895.0
2023-06-22 13:05:00,80.16,80.2,80.13,80.14,21495.0,77.0604,77.0988,77.0315,77.0411,21495.0
2023-06-22 13:10:00,80.13,80.13,80.1,80.12,12714.0,77.0315,77.0315,77.0027,77.0219,12714.0
2023-06-22 13:15:00,80.12,80.15,80.11,80.15,18160.0,77.0219,77.0507,77.0123,77.0507,18160.0
2023-06-22 13:20:00,80.15,80.2,80.15,80.2,19625.0,77.0507,77.0988,77.0507,77.0988,19625.0
2023-06-22 13:25:00,80.2,80.22,80.17,80.18,20884.0,77.0988,77.118,77.07,77.0796,20884.0
2023-06-22 13:30:00,80.18,80.2,80.16,80.16,13380.0,77.0796,77.0988,77.0604,77.0604,13380.0
2023-06-22 13:35:00,80.17,80.19,80.14,80.19,23394.0,77.07,77.0892,77.0411,77.0892,23394.0
2023-06-22 13:40:00,80.19,80.25,80.19,80.25,24173.0,77.0892,77.1469,77.0892,77.1469,24173.0
2023-06-22 13:45:00,80.25,80.26,80.21,80.25,26303.0,77.1469,77.1565,77.1084,77.1469,26303.0
2023-06-22 13:50:00,80.25,80.26,80.21,80.23,20961.0,77.1469,77.1565,77.1084,77.1277,20961.0
2023-06-22 13:55:00,80.23,80.27,80.22,80.26,7598.0,77.1277,77.1661,77.118,77.1565,7598.0
2023-06-22 14:00:00,80.27,80.29,80.25,80.29,14660.0,77.1661,77.1853,77.1469,77.1853,14660.0
2023-06-22 14:05:00,80.29,80.32,80.27,80.27,16644.0,77.1853,77.2142,77.1661,77.1661,16644.0
2023-06-22 14:10:00,80.26,80.28,80.24,80.25,14741.0,77.1565,77.1757,77.1373,77.1469,14741.0
2023-06-22 14:15:00,80.25,80.26,80.21,80.22,22053.0,77.1469,77.1565,77.1084,77.118,22053.0
2023-06-22 14:20:00,80.22,80.25,80.2,80.25,12819.0,77.118,77.1469,77.0988,77.1469,12819.0
2023-06-22 14:25:00,80.26,80.33,80.25,80.32,18877.0,77.1565,77.2238,77.1469,77.2142,18877.0
2023-06-22 14:30:00,80.31,80.37,80.31,80.32,37423.0,77.2046,77.2622,77.2046,77.2142,37423.0
2023-06-22 14:35:00,80.31,80.37,80.31,80.37,14587.0,77.2046,77.2622,77.2046,77.2622,14587.0
2023-06-22 14:40:00,80.37,80.38,80.33,80.34,25152.0,77.2622,77.2719,77.2238,77.2334,25152.0
2023-06-22 14:45:00,80.33,80.34,80.29,80.3,20284.0,77.2238,77.2334,77.1853,77.1949,20284.0
2023-06-22 14:50:00,80.3,80.33,80.29,80.33,23062.0,77.1949,77.2238,77.1853,77.2238,23062.0
2023-06-22 14:55:00,80.32,80.36,80.31,80.35,23840.0,77.2142,77.2526,77.2046,77.243,23840.0
2023-06-22 15:00:00,80.36,80.38,80.33,80.33,73457.0,77.2526,77.2719,77.2238,77.2238,73457.0
2023-06-22 15:05:00,80.33,80.35,80.29,80.3,17279.0,77.2238,77.243,77.1853,77.1949,17279.0
2023-06-22 15:10:00,80.29,80.33,80.27,80.33,41364.0,77.1853,77.2238,77.1661,77.2238,41364.0
2023-06-22 15:15:00,80.33,80.35,80.26,80.28,36570.0,77.2238,77.243,77.1565,77.1757,36570.0
2023-06-22 15:20:00,80.28,80.28,80.19,80.23,25136.0,77.1757,77.1757,77.0892,77.1277,25136.0
2023-06-22 15:25:00,80.22,80.23,80.16,80.17,23253.0,77.118,77.1277,77.0604,77.07,23253.0
2023-06-22 15:30:00,80.16,80.21,80.12,80.2,67513.0,77.0604,77.1084,77.0219,77.0988,67513.0
2023-06-22 15:35:00,80.2,80.27,80.2,80.27,36136.0,77.0988,77.1661,77.0988,77.1661,36136.0
2023-06-22 15:40:00,80.28,80.34,80.26,80.34,25812.0,77.1757,77.2334,77.1565,77.2334,25812.0
2023-06-22 15:45:00,80.34,80.38,80.33,80.35,77652.0,77.2334,77.2719,77.2238,77.243,77652.0
2023-06-22 15:50:00,80.36,80.39,80.3,80.34,197242.0,77.2526,77.2815,77.1949,77.2334,197242.0
2023-06-22 15:55:00,80.34,80.35,80.24,80.31,260254.0,77.2334,77.243,77.1373,77.2046,260254.0
2023-06-23 09:30:00,79.48,79.56,79.07,79.12,211025.0,76.4067,76.4836,76.0125,76.0606,211025.0
2023-06-23 09:35:00,79.11,79.37,79.07,79.36,178288.0,76.051,76.3009,76.0125,76.2913,178288.0
2023-06-23 09:40:00,79.37,79.48,79.35,79.45,117577.0,76.3009,76.4067,76.2817,76.3778,117577.0
2023-06-23 09:45:00,79.45,79.62,79.43,79.58,286593.0,76.3778,76.5412,76.3586,76.5028,286593.0
2023-06-23 09:50:00,79.58,79.72,79.56,79.66,101386.0,76.5028,76.6374,76.4836,76.5797,101386.0
2023-06-23 09:55:00,79.64,79.66,79.55,79.61,67493.0,76.5605,76.5797,76.4739,76.5316,67493.0
2023-06-23 10:00:00,79.62,79.7,79.61,79.66,62008.0,76.5412,76.6181,76.5316,76.5797,62008.0
2023-06-23 10:05:00,79.67,79.68,79.57,79.59,53516.0,76.5893,76.5989,76.4932,76.5124,53516.0
2023-06-23 10:10:00,79.59,79.62,79.52,79.56,46926.0,76.5124,76.5412,76.4451,76.4836,46926.0
2023-06-23 10:15:00,79.56,79.62,79.53,79.6,63011.0,76.4836,76.5412,76.4547,76.522,63011.0
2023-06-23 10:20:00,79.6,79.73,79.59,79.72,87794.0,76.522,76.647,76.5124,76.6374,87794.0
2023-06-23 10:25:00,79.7,79.75,79.66,79.68,59446.0,76.6181,76.6662,76.5797,76.5989,59446.0
2023-06-23 10:30:00,79.69,79.82,79.69,79.77,116938.0,76.6085,76.7335,76.6085,76.6854,116938.0
2023-06-23 10:35:00,79.77,79.82,79.75,79.81,74441.0,76.6854,76.7335,76.6662,76.7239,74441.0
2023-06-23 10:40:00,79.81,79.82,79.69,79.73,124559.0,76.7239,76.7335,76.6085,76.647,124559.0
2023-06-23 10:45:00,79.73,79.79,79.71,79.71,35363.0,76.647,76.7047,76.6278,76.6278,35363.0
2023-06-23 10:50:00,79.71,79.74,79.57,79.58,47918.0,76.6278,76.6566,76.4932,76.5028,47918.0
2023-06-23 10:55:00,79.56,79.67,79.54,79.65,28416.0,76.4836,76.5893,76.4643,76.5701,28416.0
2023-06-23 11:00:00,79.66,79.72,79.6,79.67,40857.0,76.5797,76.6374,76.522,76.5893,40857.0
2023-06-23 11:05:00,79.66,79.66,79.53,79.55,49556.0,76.5797,76.5797,76.4547,76.4739,49556.0
2023-06-23 11:10:00,79.54,79.56,79.47,79.51,32529.0,76.4643,76.4836,76.397,76.4355,32529.0
2023-06-23 11:15:00,79.51,79.57,79.48,79.53,33666.0,76.4355,76.4932,76.4067,76.4547,33666.0
2023-06-23 11:20:00,79.53,79.57,79.46,79.47,90323.0,76.4547,76.4932,76.3874,76.397,90323.0
2023-06-23 11:25:00,79.47,79.56,79.45,79.56,50957.0,76.397,76.4836,76.3778,76.4836,50957.0
2023-06-23 11:30:00,79.56,79.59,79.54,79.58,19998.0,76.4836,76.5124,76.4643,76.5028,19998.0
2023-06-23 11:35:00,79.57,79.64,79.57,79.62,27139.0,76.4932,76.5605,76.4932,76.5412,27139.0
2023-06-23 11:40:00,79.63,79.7,79.61,79.67,23479.0,76.5509,76.6181,76.5316,76.5893,23479.0
2023-06-23 11:45:00,79.68,79.71,79.6,79.61,38654.0,76.5989,76.6278,76.522,76.5316,38654.0
2023-06-23 11:50:00,79.61,79.61,79.54,79.56,23585.0,76.5316,76.5316,76.4643,76.4836,23585.0
2023-06-23 11:55:00,79.56,79.64,79.55,79.63,15937.0,76.4836,76.5605,76.4739,76.5509,15937.0
2023-06-23 12:00:00,79.64,79.65,79.54,79.54,57442.0,76.5605,76.5701,76.4643,76.4643,57442.0
2023-06-23 12:05:00,79.54,79.57,79.53,79.56,25873.0,76.4643,76.4932,76.4547,76.4836,25873.0
2023-06-23 12:10:00,79.56,79.56,79.53,79.54,36291.0,76.4836,76.4836,76.4547,76.4643,36291.0
2023-06-23 12:15:00,79.54,79.63,79.54,79.62,27329.0,76.4643,76.5509,76.4643,76.5412,27329.0
2023-06-23 12:20:00,79.62,79.65,79.61,79.63,17663.0,76.5412,76.5701,76.5316,76.5509,17663.0
2023-06-23 12:25:00,79.64,79.65,79.6,79.65,14724.0,76.5605,76.5701,76.522,76.5701,14724.0
2023-06-23 12:30:00,79.66,79.72,79.65,79.67,59132.0,76.5797,76.6374,76.5701,76.5893,59132.0
2023-06-23 12:35:00,79.66,79.67,79.61,79.61,23603.0,76.5797,76.5893,76.5316,76.5316,23603.0
2023-06-23 12:40:00,79.61,79.64,79.58,79.63,44832.0,76.5316,76.5605,76.5028,76.5509,44832.0
2023-06-23 12:45:00,79.63,79.69,79.63,79.66,37315.0,76.5509,76.6085,76.5509,76.5797,37315.0
2023-06-23 12:50:00,79.67,79.68,79.63,79.63,14936.0,76.5893,76.5989,76.5509,76.5509,14936.0
2023-06-23 12:55:00,79.62,79.64,79.59,79.64,15266.0,76.5412,76.5605,76.5124,76.5605,15266.0
2023-06-23 13:00:00,79.65,79.66,79.61,79.62,24111.0,76.5701,76.5797,76.5316,76.5412,24111.0
2023-06-23 13:05:00,79.62,79.62,79.56,79.6,47481.0,76.5412,76.5412,76.4836,76.522,47481.0
2023-06-23 13:10:00,79.59,79.62,79.58,79.61,27598.0,76.5124,76.5412,76.5028,76.5316,27598.0
2023-06-23 13:15:00,79.61,79.62,79.57,79.61,14328.0,76.5316,76.5412,76.4932,76.5316,14328.0
2023-06-23 13:20:00,79.62,79.67,79.61,79.67,45508.0,76.5412,76.5893,76.5316,76.5893,45508.0
2023-06-23 13:25:00,79.67,79.71,79.67,79.68,32728.0,76.5893,76.6278,76.5893,76.5989,32728.0
2023-06-23 13:30:00,79.69,79.72,79.69,79.69,23353.0,76.6085,76.6374,76.6085,76.6085,23353.0
2023-06-23 13:35:00,79.69,79.74,79.68,79.73,46101.0,76.6085,76.6566,76.5989,76.647,46101.0
2023-06-23 13:40:00,79.73,79.74,79.67,79.7,17586.0,76.647,76.6566,76.5893,76.6181,17586.0
2023-06-23 13:45:00,79.7,79.73,79.69,79.72,21776.0,76.6181,76.647,76.6085,76.6374,21776.0
2023-06-23 13:50:00,79.72,79.74,79.69,79.71,30592.0,76.6374,76.6566,76.6085,76.6278,30592.0
2023-06-23 13:55:00,79.72,79.73,79.68,79.68,14927.0,76.6374,76.647,76.5989,76.5989,14927.0
2023-06-23 14:00:00,79.67,79.68,79.6,79.61,24936.0,76.5893,76.5989,76.522,76.5316,24936.0
2023-06-23 14:05:00,79.61,79.63,79.58,79.58,18857.0,76.5316,76.5509,76.5028,76.5028,18857.0
2023-06-23 14:10:00,79.58,79.59,79.54,79.54,43216.0,76.5028,76.5124,76.4643,76.4643,43216.0
2023-06-23 14:15:00,79.53,79.55,79.5,79.54,24368.0,76.4547,76.4739,76.4259,76.4643,24368.0
2023-06-23 14:20:00,79.54,79.59,79.53,79.58,22649.0,76.4643,76.5124,76.4547,76.5028,22649.0
2023-06-23 14:25:00,79.59,79.6,79.55,79.58,50804.0,76.5124,76.522,76.4739,76.5028,50804.0
2023-06-23 14:30:00,79.57,79.61,79.56,79.6,22812.0,76.4932,76.5316,76.4836,76.522,22812.0
2023-06-23 14:35:00,79.6,79.6,79.52,79.56,33623.0,76.522,76.522,76.4451,76.4836,33623.0
2023-06-23 14:40:00,79.55,79.58,79.53,79.56,34688.0,76.4739,76.5028,76.4547,76.4836,34688.0
2023-06-23 14:45:00,79.55,79.55,79.47,79.51,33465.0,76.4739,76.4739,76.397,76.4355,33465.0
2023-06-23 14:50:00,79.52,79.52,79.43,79.48,41636.0,76.4451,76.4451,76.3586,76.4067,41636.0
2023-06-23 14:55:00,79.48,79.55,79.46,79.53,29446.0,76.4067,76.4739,76.3874,76.4547,29446.0
2023-06-23 15:00:00,79.52,79.53,79.45,79.48,87787.0,76.4451,76.4547,76.3778,76.4067,87787.0
2023-06-23 15:05:00,79.47,79.57,79.47,79.55,56863.0,76.397,76.4932,76.397,76.4739,56863.0
2023-06-23 15:10:00,79.56,79.62,79.55,79.59,58706.0,76.4836,76.5412,76.4739,76.5124,58706.0
2023-06-23 15:15:00,79.59,79.61,79.55,79.58,53730.0,76.5124,76.5316,76.4739,76.5028,53730.0
2023-06-23 15:20:00,79.57,79.58,79.52,79.55,40309.0,76.4932,76.5028,76.4451,76.4739,40309.0
2023-06-23 15:25:00,79.55,79.55,79.51,79.52,89782.0,76.4739,76.4739,76.4355,76.4451,89782.0
2023-06-23 15:30:00,79.53,79.61,79.53,79.59,78968.0,76.4547,76.5316,76.4547,76.5124,78968.0
2023-06-23 15:35:00,79.6,79.68,79.59,79.67,75432.0,76.522,76.5989,76.5124,76.5893,75432.0
2023-06-23 15:40:00,79.67,79.7,79.62,79.7,83888.0,76.5893,76.6181,76.5412,76.6181,83888.0
2023-06-23 15:45:00,79.69,79.69,79.62,79.65,63498.0,76.6085,76.6085,76.5412,76.5701,63498.0
2023-06-23 15:50:00,79.65,79.81,79.59,79.71,239547.0,76.5701,76.7239,76.5124,76.6278,239547.0
2023-06-23 15:55:00,79.72,79.82,79.63,79.66,481983.0,76.6374,76.7335,76.5509,76.5797,481983.0
2023-06-26 09:30:00,79.89,80.05,79.7,79.99,115268.0,76.8008,76.9546,76.6181,76.8969,115268.0
2023-06-26 09:35:00,79.99,80.14,79.99,80.13,59795.0,76.8969,77.0411,76.8969,77.0315,59795.0
2023-06-26 09:40:00,80.12,80.22,80.09,80.22,90344.0,77.0219,77.118,76.9931,77.118,90344.0
2023-06-26 09:45:00,80.23,80.33,80.23,80.25,41958.0,77.1277,77.2238,77.1277,77.1469,41958.0
2023-06-26 09:50:00,80.26,80.39,80.25,80.31,49970.0,77.1565,77.2815,77.1469,77.2046,49970.0
2023-06-26 09:55:00,80.32,80.34,80.25,80.31,36380.0,77.2142,77.2334,77.1469,77.2046,36380.0
2023-06-26 10:00:00,80.31,80.35,80.22,80.22,56686.0,77.2046,77.243,77.118,77.118,56686.0
2023-06-26 10:05:00,80.22,80.34,80.19,80.19,36506.0,77.118,77.2334,77.0892,77.0892,36506.0
2023-06-26 10:10:00,80.19,80.22,80.08,80.22,33357.0,77.0892,77.118,76.9835,77.118,33357.0
2023-06-26 10:15:00,80.22,80.32,80.22,80.26,29538.0,77.118,77.2142,77.118,77.1565,29538.0
2023-06-26 10:20:00,80.26,80.26,80.2,80.22,147686.0,77.1565,77.1565,77.0988,77.118,147686.0
2023-06-26 10:25:00,80.22,80.22,80.12,80.15,44044.0,77.118,77.118,77.0219,77.0507,44044.0
2023-06-26 10:30:00,80.14,80.14,80.01,80.01,32088.0,77.0411,77.0411,76.9162,76.9162,32088.0
2023-06-26 10:35:00,80.01,80.02,79.93,79.95,17777.0,76.9162,76.9258,76.8393,76.8585,17777.0
2023-06-26 10:40:00,79.93,80.03,79.86,80.02,32813.0,76.8393,76.9354,76.772,76.9258,32813.0
2023-06-26 10:45:00,80.02,80.09,79.98,80.09,16109.0,76.9258,76.9931,76.8873,76.9931,16109.0
2023-06-26 10:50:00,80.09,80.13,80.07,80.11,19529.0,76.9931,77.0315,76.9738,77.0123,19529.0
2023-06-26 10:55:00,80.11,80.15,80.06,80.14,36391.0,77.0123,77.0507,76.9642,77.0411,36391.0
2023-06-26 11:00:00,80.14,80.18,80.11,80.15,11123.0,77.0411,77.0796,77.0123,77.0507,11123.0
2023-06-26 11:05:00,80.15,80.17,80.09,80.11,42182.0,77.0507,77.07,76.9931,77.0123,42182.0
2023-06-26 11:10:00,80.1,80.22,80.1,80.22,26224.0,77.0027,77.118,77.0027,77.118,26224.0
2023-06-26 11:15:00,80.22,80.27,80.21,80.27,23029.0,77.118,77.1661,77.1084,77.1661,23029.0
2023-06-26 11:20:00,80.26,80.27,80.19,80.19,76014.0,77.1565,77.1661,77.0892,77.0892,76014.0
2023-06-26 11:25:00,80.2,80.23,80.17,80.2,33895.0,77.0988,77.1277,77.07,77.0988,33895.0
2023-06-26 11:30:00,80.21,80.28,80.2,80.2,21928.0,77.1084,77.1757,77.0988,77.0988,21928.0
2023-06-26 11:35:00,80.2,80.3,80.19,80.3,32885.0,77.0988,77.1949,77.0892,77.1949,32885.0
2023-06-26 11:40:00,80.3,80.33,80.29,80.33,32529.0,77.1949,77.2238,77.1853,77.2238,32529.0
2023-06-26 11:45:00,80.33,80.43,80.33,80.42,74387.0,77.2238,77.3199,77.2238,77.3103,74387.0
2023-06-26 11:50:00,80.41,80.46,80.41,80.44,42932.0,77.3007,77.3488,77.3007,77.3295,42932.0
2023-06-26 11:55:00,80.43,80.49,80.43,80.47,25993.0,77.3199,77.3776,77.3199,77.3584,25993.0
2023-06-26 12:00:00,80.46,80.49,80.43,80.44,33077.0,77.3488,77.3776,77.3199,77.3295,33077.0
2023-06-26 12:05:00,80.43,80.43,80.36,80.37,62118.0,77.3199,77.3199,77.2526,77.2622,62118.0
2023-06-26 12:10:00,80.36,80.42,80.32,80.42,32360.0,77.2526,77.3103,77.2142,77.3103,32360.0
2023-06-26 12:15:00,80.42,80.42,80.37,80.39,41177.0,77.3103,77.3103,77.2622,77.2815,41177.0
2023-06-26 12:20:00,80.38,80.49,80.37,80.47,23255.0,77.2719,77.3776,77.2622,77.3584,23255.0
2023-06-26 12:25:00,80.47,80.5,80.43,80.47,22413.0,77.3584,77.3872,77.3199,77.3584,22413.0
2023-06-26 12:30:00,80.46,80.48,80.37,80.38,23308.0,77.3488,77.368,77.2622,77.2719,23308.0
2023-06-26 12:35:00,80.37,80.42,80.36,80.39,22386.0,77.2622,77.3103,77.2526,77.2815,22386.0
2023-06-26 12:40:00,80.39,80.46,80.38,80.45,26664.0,77.2815,77.3488,77.2719,77.3391,26664.0
2023-06-26 12:45:00,80.46,80.49,80.42,80.45,27993.0,77.3488,77.3776,77.3103,77.3391,27993.0
2023-06-26 12:50:00,80.45,80.51,80.45,80.5,22229.0,77.3391,77.3968,77.3391,77.3872,22229.0
2023-06-26 12:55:00,80.5,80.51,80.43,80.5,38880.0,77.3872,77.3968,77.3199,77.3872,38880.0
2023-06-26 13:00:00,80.5,80.52,80.44,80.45,40837.0,77.3872,77.4064,77.3295,77.3391,40837.0
2023-06-26 13:05:00,80.45,80.48,80.42,80.43,40107.0,77.3391,77.368,77.3103,77.3199,40107.0
2023-06-26 13:10:00,80.44,80.46,80.42,80.44,41660.0,77.3295,77.3488,77.3103,77.3295,41660.0
2023-06-26 13:15:00,80.44,80.47,80.44,80.47,25045.0,77.3295,77.3584,77.3295,77.3584,25045.0
2023-06-26 13:20:00,80.47,80.52,80.45,80.45,48456.0,77.3584,77.4064,77.3391,77.3391,48456.0
2023-06-26 13:25:00,80.44,80.51,80.41,80.51,33130.0,77.3295,77.3968,77.3007,77.3968,33130.0
2023-06-26 13:30:00,80.51,80.52,80.46,80.47,31211.0,77.3968,77.4064,77.3488,77.3584,31211.0
2023-06-26 13:35:00,80.47,80.5,80.45,80.5,37474.0,77.3584,77.3872,77.3391,77.3872,37474.0
2023-06-26 13:40:00,80.5,80.54,80.49,80.49,40754.0,77.3872,77.4257,77.3776,77.3776,40754.0
2023-06-26 13:45:00,80.49,80.56,80.48,80.55,41365.0,77.3776,77.4449,77.368,77.4353,41365.0
2023-06-26 13:50:00,80.55,80.56,80.51,80.53,31908.0,77.4353,77.4449,77.3968,77.4161,31908.0
2023-06-26 13:55:00,80.53,80.54,80.49,80.5,45904.0,77.4161,77.4257,77.3776,77.3872,45904.0
2023-06-26 14:00:00,80.5,80.52,80.48,80.51,21451.0,77.3872,77.4064,77.368,77.3968,21451.0
2023-06-26 14:05:00,80.51,80.53,80.44,80.45,40636.0,77.3968,77.4161,77.3295,77.3391,40636.0
2023-06-26 14:10:00,80.45,80.47,80.42,80.42,12135.0,77.3391,77.3584,77.3103,77.3103,12135.0
2023-06-26 14:15:00,80.42,80.44,80.4,80.41,15807.0,77.3103,77.3295,77.2911,77.3007,15807.0
2023-06-26 14:20:00,80.4,80.42,80.38,80.41,31711.0,77.2911,77.3103,77.2719,77.3007,31711.0
2023-06-26 14:25:00,80.41,80.47,80.41,80.46,15300.0,77.3007,77.3584,77.3007,77.3488,15300.0
2023-06-26 14:30:00,80.45,80.54,80.44,80.53,30674.0,77.3391,77.4257,77.3295,77.4161,30674.0
2023-06-26 14:35:00,80.54,80.56,80.52,80.55,28375.0,77.4257,77.4449,77.4064,77.4353,28375.0
2023-06-26 14:40:00,80.55,80.56,80.53,80.54,25623.0,77.4353,77.4449,77.4161,77.4257,25623.0
2023-06-26 14:45:00,80.53,80.55,80.51,80.55,32016.0,77.4161,77.4353,77.3968,77.4353,32016.0
2023-06-26 14:50:00,80.55,80.55,80.5,80.52,47650.0,77.4353,77.4353,77.3872,77.4064,47650.0
2023-06-26 14:55:00,80.53,80.56,80.51,80.54,20989.0,77.4161,77.4449,77.3968,77.4257,20989.0
2023-06-26 15:00:00,80.54,80.58,80.53,80.55,42448.0,77.4257,77.4641,77.4161,77.4353,42448.0
2023-06-26 15:05:00,80.55,80.57,80.53,80.56,44147.0,77.4353,77.4545,77.4161,77.4449,44147.0
2023-06-26 15:10:00,80.56,80.58,80.54,80.56,51682.0,77.4449,77.4641,77.4257,77.4449,51682.0
2023-06-26 15:15:00,80.57,80.6,80.56,80.58,35422.0,77.4545,77.4833,77.4449,77.4641,35422.0
2023-06-26 15:20:00,80.57,80.58,80.53,80.57,47470.0,77.4545,77.4641,77.4161,77.4545,47470.0
2023-06-26 15:25:00,80.56,80.59,80.55,80.56,35693.0,77.4449,77.4737,77.4353,77.4449,35693.0
2023-06-26 15:30:00,80.55,80.58,80.52,80.55,56101.0,77.4353,77.4641,77.4064,77.4353,56101.0
2023-06-26 15:35:00,80.55,80.61,80.54,80.59,64048.0,77.4353,77.493,77.4257,77.4737,64048.0
2023-06-26 15:40:00,80.59,80.59,80.54,80.55,152352.0,77.4737,77.4737,77.4257,77.4353,152352.0
2023-06-26 15:45:00,80.55,80.55,80.43,80.47,76022.0,77.4353,77.4353,77.3199,77.3584,76022.0
2023-06-26 15:50:00,80.46,80.52,80.43,80.52,131076.0,77.3488,77.4064,77.3199,77.4064,131076.0
2023-06-26 15:55:00,80.52,80.53,80.43,80.49,249436.0,77.4064,77.4161,77.3199,77.3776,249436.0
2023-06-27 09:30:00,80.7,80.75,80.54,80.6,177674.0,77.5795,77.6275,77.4257,77.4833,177674.0
2023-06-27 09:35:00,80.59,80.8,80.54,80.79,131801.0,77.4737,77.6756,77.4257,77.666,131801.0
2023-06-27 09:40:00,80.79,80.84,80.68,80.72,185117.0,77.666,77.7141,77.5603,77.5987,185117.0
2023-06-27 09:45:00,80.71,80.75,80.46,80.49,131116.0,77.5891,77.6275,77.3488,77.3776,131116.0
2023-06-27 09:50:00,80.5,80.61,80.44,80.51,85230.0,77.3872,77.493,77.3295,77.3968,85230.0
2023-06-27 09:55:00,80.51,80.69,80.49,80.69,64828.0,77.3968,77.5699,77.3776,77.5699,64828.0
2023-06-27 10:00:00,80.68,80.71,80.53,80.6,77021.0,77.5603,77.5891,77.4161,77.4833,77021.0
2023-06-27 10:05:00,80.6,80.72,80.58,80.68,41682.0,77.4833,77.5987,77.4641,77.5603,41682.0
2023-06-27 10:10:00,80.66,80.78,80.59,80.78,64117.0,77.541,77.6564,77.4737,77.6564,64117.0
2023-06-27 10:15:00,80.78,80.93,80.78,80.9,55368.0,77.6564,77.8006,77.6564,77.7717,55368.0
2023-06-27 10:20:00,80.9,81.02,80.89,80.95,30329.0,77.7717,77.8871,77.7621,77.8198,30329.0
2023-06-27 10:25:00,80.98,81.0,80.92,81.0,33513.0,77.8487,77.8679,77.791,77.8679,33513.0
2023-06-27 10:30:00,81.01,81.1,81.0,81.07,89228.0,77.8775,77.964,77.8679,77.9352,89228.0
2023-06-27 10:35:00,81.07,81.1,81.04,81.07,35088.0,77.9352,77.964,77.9063,77.9352,35088.0
2023-06-27 10:40:00,81.07,81.11,81.05,81.08,36205.0,77.9352,77.9736,77.9159,77.9448,36205.0
2023-06-27 10:45:00,81.09,81.17,81.09,81.11,58513.0,77.9544,78.0313,77.9544,77.9736,58513.0
2023-06-27 10:50:00,81.09,81.18,81.07,81.17,53830.0,77.9544,78.0409,77.9352,78.0313,53830.0
2023-06-27 10:55:00,81.16,81.22,81.14,81.22,59445.0,78.0217,78.0794,78.0025,78.0794,59445.0
2023-06-27 11:00:00,81.23,81.29,81.21,81.22,80036.0,78.089,78.1467,78.0698,78.0794,80036.0
2023-06-27 11:05:00,81.22,81.29,81.2,81.24,51572.0,78.0794,78.1467,78.0601,78.0986,51572.0
2023-06-27 11:10:00,81.24,81.27,81.18,81.26,73390.0,78.0986,78.1274,78.0409,78.1178,73390.0
2023-06-27 11:15:00,81.26,81.26,81.2,81.2,48121.0,78.1178,78.1178,78.0601,78.0601,48121.0
2023-06-27 11:20:00,81.2,81.21,81.17,81.19,27193.0,78.0601,78.0698,78.0313,78.0505,27193.0
2023-06-27 11:25:00,81.18,81.21,81.13,81.17,39637.0,78.0409,78.0698,77.9929,78.0313,39637.0
2023-06-27 11:30:00,81.18,81.2,81.15,81.16,33714.0,78.0409,78.0601,78.0121,78.0217,33714.0
2023-06-27 11:35:00,81.17,81.26,81.16,81.25,38832.0,78.0313,78.1178,78.0217,78.1082,38832.0
2023-06-27 11:40:00,81.25,81.25,81.16,81.18,24428.0,78.1082,78.1082,78.0217,78.0409,24428.0
2023-06-27 11:45:00,81.17,81.22,81.17,81.18,35129.0,78.0313,78.0794,78.0313,78.0409,35129.0
2023-06-27 11:50:00,81.18,81.24,81.18,81.24,37092.0,78.0409,78.0986,78.0409,78.0986,37092.0
2023-06-27 11:55:00,81.24,81.27,81.23,81.24,31338.0,78.0986,78.1274,78.089,78.0986,31338.0
2023-06-27 12:00:00,81.25,81.31,81.24,81.28,54142.0,78.1082,78.1659,78.0986,78.1371,54142.0
2023-06-27 12:05:00,81.28,81.3,81.24,81.29,40996.0,78.1371,78.1563,78.0986,78.1467,40996.0
2023-06-27 12:10:00,81.29,81.35,81.29,81.33,25070.0,78.1467,78.2043,78.1467,78.1851,25070.0
2023-06-27 12:15:00,81.34,81.34,81.29,81.29,22537.0,78.1947,78.1947,78.1467,78.1467,22537.0
2023-06-27 12:20:00,81.28,81.37,81.28,81.37,29143.0,78.1371,78.2236,78.1371,78.2236,29143.0
2023-06-27 12:25:00,81.37,81.44,81.37,81.41,36004.0,78.2236,78.2909,78.2236,78.262,36004.0
2023-06-27 12:30:00,81.41,81.43,81.38,81.43,13975.0,78.262,78.2813,78.2332,78.2813,13975.0
2023-06-27 12:35:00,81.43,81.49,81.43,81.47,32447.0,78.2813,78.3389,78.2813,78.3197,32447.0
2023-06-27 12:40:00,81.48,81.48,81.44,81.45,29009.0,78.3293,78.3293,78.2909,78.3005,29009.0
2023-06-27 12:45:00,81.45,81.45,81.42,81.45,24735.0,78.3005,78.3005,78.2716,78.3005,24735.0
2023-06-27 12:50:00,81.45,81.47,81.43,81.43,20031.0,78.3005,78.3197,78.2813,78.2813,20031.0
2023-06-27 12:55:00,81.43,81.44,81.37,81.4,18360.0,78.2813,78.2909,78.2236,78.2524,18360.0
2023-06-27 13:00:00,81.41,81.44,81.4,81.4,21179.0,78.262,78.2909,78.2524,78.2524,21179.0
2023-06-27 13:05:00,81.4,81.4,81.32,81.33,14402.0,78.2524,78.2524,78.1755,78.1851,14402.0
2023-06-27 13:10:00,81.32,81.42,81.3,81.41,12913.0,78.1755,78.2716,78.1563,78.262,12913.0
2023-06-27 13:15:00,81.41,81.44,81.39,81.44,32893.0,78.262,78.2909,78.2428,78.2909,32893.0
2023-06-27 13:20:00,81.44,81.5,81.44,81.49,28533.0,78.2909,78.3485,78.2909,78.3389,28533.0
2023-06-27 13:25:00,81.5,81.52,81.5,81.51,20133.0,78.3485,78.3678,78.3485,78.3582,20133.0
2023-06-27 13:30:00,81.52,81.59,81.52,81.58,36097.0,78.3678,78.4351,78.3678,78.4255,36097.0
2023-06-27 13:35:00,81.58,81.59,81.52,81.53,27162.0,78.4255,78.4351,78.3678,78.3774,27162.0
2023-06-27 13:40:00,81.54,81.58,81.54,81.55,34364.0,78.387,78.4255,78.387,78.3966,34364.0
2023-06-27 13:45:00,81.55,81.57,81.52,81.52,52364.0,78.3966,78.4158,78.3678,78.3678,52364.0
2023-06-27 13:50:00,81.53,81.56,81.52,81.55,18718.0,78.3774,78.4062,78.3678,78.3966,18718.0
2023-06-27 13:55:00,81.54,81.54,81.48,81.5,24260.0,78.387,78.387,78.3293,78.3485,24260.0
2023-06-27 14:00:00,81.5,81.53,81.32,81.52,328525.0,78.3485,78.3774,78.1755,78.3678,328525.0
2023-06-27 14:05:00,81.52,81.54,81.49,81.51,72771.0,78.3678,78.387,78.3389,78.3582,72771.0
2023-06-27 14:10:00,81.52,81.54,81.5,81.52,18132.0,78.3678,78.387,78.3485,78.3678,18132.0
2023-06-27 14:15:00,81.51,81.53,81.49,81.5,38164.0,78.3582,78.3774,78.3389,78.3485,38164.0
2023-06-27 14:20:00,81.5,81.53,81.49,81.53,27319.0,78.3485,78.3774,78.3389,78.3774,27319.0
2023-06-27 14:25:00,81.53,81.54,81.51,81.52,33406.0,78.3774,78.387,78.3582,78.3678,33406.0
2023-06-27 14:30:00,81.52,81.58,81.52,81.55,25167.0,78.3678,78.4255,78.3678,78.3966,25167.0
2023-06-27 14:35:00,81.55,81.57,81.54,81.55,18009.0,78.3966,78.4158,78.387,78.3966,18009.0
2023-06-27 14:40:00,81.55,81.55,81.48,81.52,26324.0,78.3966,78.3966,78.3293,78.3678,26324.0
2023-06-27 14:45:00,81.53,81.57,81.51,81.57,29713.0,78.3774,78.4158,78.3582,78.4158,29713.0
2023-06-27 14:50:00,81.57,81.59,81.56,81.59,64586.0,78.4158,78.4351,78.4062,78.4351,64586.0
2023-06-27 14:55:00,81.59,81.6,81.54,81.56,20959.0,78.4351,78.4447,78.387,78.4062,20959.0
2023-06-27 15:00:00,81.56,81.6,81.56,81.57,29904.0,78.4062,78.4447,78.4062,78.4158,29904.0
2023-06-27 15:05:00,81.57,81.62,81.56,81.61,28841.0,78.4158,78.4639,78.4062,78.4543,28841.0
2023-06-27 15:10:00,81.6,81.6,81.55,81.6,35896.0,78.4447,78.4447,78.3966,78.4447,35896.0
2023-06-27 15:15:00,81.6,81.63,81.59,81.6,118488.0,78.4447,78.4735,78.4351,78.4447,118488.0
2023-06-27 15:20:00,81.6,81.61,81.56,81.56,57336.0,78.4447,78.4543,78.4062,78.4062,57336.0
2023-06-27 15:25:00,81.57,81.68,81.57,81.68,56193.0,78.4158,78.5216,78.4158,78.5216,56193.0
2023-06-27 15:30:00,81.68,81.7,81.62,81.63,155550.0,78.5216,78.5408,78.4639,78.4735,155550.0
2023-06-27 15:35:00,81.64,81.64,81.55,81.56,83766.0,78.4831,78.4831,78.3966,78.4062,83766.0
2023-06-27 15:40:00,81.57,81.61,81.55,81.59,52356.0,78.4158,78.4543,78.3966,78.4351,52356.0
2023-06-27 15:45:00,81.59,81.67,81.58,81.64,79420.0,78.4351,78.512,78.4255,78.4831,79420.0
2023-06-27 15:50:00,81.65,81.65,81.59,81.64,461788.0,78.4927,78.4927,78.4351,78.4831,461788.0
2023-06-27 15:55:00,81.64,81.67,81.57,81.6,672285.0,78.4831,78.512,78.4158,78.4447,672285.0
2023-06-28 09:30:00,81.44,81.44,81.01,81.07,189168.0,78.2909,78.2909,77.8775,77.9352,189168.0
2023-06-28 09:35:00,81.09,81.12,80.89,80.99,138336.0,77.9544,77.9832,77.7621,77.8583,138336.0
2023-06-28 09:40:00,80.99,81.12,80.93,81.07,116657.0,77.8583,77.9832,77.8006,77.9352,116657.0
2023-06-28 09:45:00,81.08,81.12,80.83,80.84,177704.0,77.9448,77.9832,77.7045,77.7141,177704.0
2023-06-28 09:50:00,80.84,80.89,80.71,80.84,136538.0,77.7141,77.7621,77.5891,77.7141,136538.0
2023-06-28 09:55:00,80.84,80.87,80.78,80.86,84374.0,77.7141,77.7429,77.6564,77.7333,84374.0
2023-06-28 10:00:00,80.87,80.92,80.8,80.89,84074.0,77.7429,77.791,77.6756,77.7621,84074.0
2023-06-28 10:05:00,80.9,81.01,80.89,80.93,85063.0,77.7717,77.8775,77.7621,77.8006,85063.0
2023-06-28 10:10:00,80.93,80.94,80.83,80.85,97819.0,77.8006,77.8102,77.7045,77.7237,97819.0
2023-06-28 10:15:00,80.85,80.91,80.8,80.9,65556.0,77.7237,77.7814,77.6756,77.7717,65556.0
2023-06-28 10:20:00,80.91,80.95,80.82,80.83,52658.0,77.7814,77.8198,77.6948,77.7045,52658.0
2023-06-28 10:25:00,80.84,80.86,80.79,80.84,66695.0,77.7141,77.7333,77.666,77.7141,66695.0
2023-06-28 10:30:00,80.85,80.94,80.85,80.92,89478.0,77.7237,77.8102,77.7237,77.791,89478.0
2023-06-28 10:35:00,80.93,80.97,80.9,80.97,95878.0,77.8006,77.839,77.7717,77.839,95878.0
2023-06-28 10:40:00,80.97,81.04,80.97,80.98,47396.0,77.839,77.9063,77.839,77.8487,47396.0
2023-06-28 10:45:00,80.97,80.98,80.92,80.97,39739.0,77.839,77.8487,77.791,77.839,39739.0
2023-06-28 10:50:00,80.98,80.99,80.83,80.87,57908.0,77.8487,77.8583,77.7045,77.7429,57908.0
2023-06-28 10:55:00,80.86,80.86,80.79,80.81,57312.0,77.7333,77.7333,77.666,77.6852,57312.0
2023-06-28 11:00:00,80.82,80.85,80.77,80.84,67055.0,77.6948,77.7237,77.6468,77.7141,67055.0
2023-06-28 11:05:00,80.85,80.92,80.85,80.92,51610.0,77.7237,77.791,77.7237,77.791,51610.0
2023-06-28 11:10:00,80.92,80.95,80.9,80.94,54811.0,77.791,77.8198,77.7717,77.8102,54811.0
2023-06-28 11:15:00,80.94,81.05,80.93,81.03,59341.0,77.8102,77.9159,77.8006,77.8967,59341.0
2023-06-28 11:20:00,81.02,81.05,80.99,80.99,52097.0,77.8871,77.9159,77.8583,77.8583,52097.0
2023-06-28 11:25:00,80.99,81.05,80.99,81.03,103050.0,77.8583,77.9159,77.8583,77.8967,103050.0
2023-06-28 11:30:00,81.04,81.06,81.02,81.06,21174.0,77.9063,77.9256,77.8871,77.9256,21174.0
2023-06-28 11:35:00,81.06,81.11,81.05,81.07,20916.0,77.9256,77.9736,77.9159,77.9352,20916.0
2023-06-28 11:40:00,81.08,81.11,81.06,81.07,47916.0,77.9448,77.9736,77.9256,77.9352,47916.0
2023-06-28 11:45:00,81.08,81.08,81.02,81.03,19857.0,77.9448,77.9448,77.8871,77.8967,19857.0
2023-06-28 11:50:00,81.03,81.03,80.92,80.92,23576.0,77.8967,77.8967,77.791,77.791,23576.0
2023-06-28 11:55:00,80.92,80.93,80.91,80.92,27275.0,77.791,77.8006,77.7814,77.791,27275.0
2023-06-28 12:00:00,80.93,80.96,80.92,80.94,28153.0,77.8006,77.8294,77.791,77.8102,28153.0
2023-06-28 12:05:00,80.95,81.03,80.94,81.03,19996.0,77.8198,77.8967,77.8102,77.8967,19996.0
2023-06-28 12:10:00,81.04,81.12,81.03,81.08,58364.0,77.9063,77.9832,77.8967,77.9448,58364.0
2023-06-28 12:15:00,81.09,81.13,81.08,81.13,13084.0,77.9544,77.9929,77.9448,77.9929,13084.0
2023-06-28 12:20:00,81.13,81.17,81.1,81.15,27170.0,77.9929,78.0313,77.964,78.0121,27170.0
2023-06-28 12:25:00,81.14,81.18,81.1,81.13,30455.0,78.0025,78.0409,77.964,77.9929,30455.0
2023-06-28 12:30:00,81.14,81.19,81.14,81.17,44581.0,78.0025,78.0505,78.0025,78.0313,44581.0
2023-06-28 12:35:00,81.18,81.22,81.18,81.19,45366.0,78.0409,78.0794,78.0409,78.0505,45366.0
2023-06-28 12:40:00,81.19,81.2,80.96,80.98,101636.0,78.0505,78.0601,77.8294,77.8487,101636.0
2023-06-28 12:45:00,80.98,81.0,80.9,80.91,73430.0,77.8487,77.8679,77.7717,77.7814,73430.0
2023-06-28 12:50:00,80.9,80.91,80.78,80.8,72139.0,77.7717,77.7814,77.6564,77.6756,72139.0
2023-06-28 12:55:00,80.79,80.9,80.77,80.9,34623.0,77.666,77.7717,77.6468,77.7717,34623.0
2023-06-28 13:00:00,80.9,80.91,80.79,80.86,50203.0,77.7717,77.7814,77.666,77.7333,50203.0
2023-06-28 13:05:00,80.86,80.88,80.84,80.84,17480.0,77.7333,77.7525,77.7141,77.7141,17480.0
2023-06-28 13:10:00,80.84,80.88,80.78,80.87,174730.0,77.7141,77.7525,77.6564,77.7429,174730.0
2023-06-28 13:15:00,80.87,80.94,80.85,80.92,15885.0,77.7429,77.8102,77.7237,77.791,15885.0
2023-06-28 13:20:00,80.94,80.99,80.93,80.98,23740.0,77.8102,77.8583,77.8006,77.8487,23740.0
2023-06-28 13:25:00,80.99,81.01,80.98,80.99,13354.0,77.8583,77.8775,77.8487,77.8583,13354.0
2023-06-28 13:30:00,81.0,81.02,80.92,80.92,62323.0,77.8679,77.8871,77.791,77.791,62323.0
2023-06-28 13:35:00,80.92,80.95,80.91,80.94,24803.0,77.791,77.8198,77.7814,77.8102,24803.0
2023-06-28 13:40:00,80.93,80.98,80.93,80.95,12078.0,77.8006,77.8487,77.8006,77.8198,12078.0
2023-06-28 13:45:00,80.95,80.97,80.9,80.91,17378.0,77.8198,77.839,77.7717,77.7814,17378.0
2023-06-28 13:50:00,80.91,80.92,80.87,80.91,13285.0,77.7814,77.791,77.7429,77.7814,13285.0
2023-06-28 13:55:00,80.92,80.95,80.9,80.92,16348.0,77.791,77.8198,77.7717,77.791,16348.0
2023-06-28 14:00:00,80.93,80.98,80.9,80.95,30340.0,77.8006,77.8487,77.7717,77.8198,30340.0
2023-06-28 14:05:00,80.95,80.97,80.94,80.95,18100.0,77.8198,77.839,77.8102,77.8198,18100.0
2023-06-28 14:10:00,80.96,81.0,80.94,80.95,20988.0,77.8294,77.8679,77.8102,77.8198,20988.0
2023-06-28 14:15:00,80.95,80.99,80.93,80.99,23293.0,77.8198,77.8583,77.8006,77.8583,23293.0
2023-06-28 14:20:00,81.0,81.01,80.96,80.98,26612.0,77.8679,77.8775,77.8294,77.8487,26612.0
2023-06-28 14:25:00,80.98,81.01,80.95,80.97,27811.0,77.8487,77.8775,77.8198,77.839,27811.0
2023-06-28 14:30:00,80.97,81.03,80.97,81.02,14548.0,77.839,77.8967,77.839,77.8871,14548.0
2023-06-28 14:35:00,81.03,81.04,80.99,81.01,42697.0,77.8967,77.9063,77.8583,77.8775,42697.0
2023-06-28 14:40:00,81.01,81.03,81.0,81.03,33751.0,77.8775,77.8967,77.8679,77.8967,33751.0
2023-06-28 14:45:00,81.03,81.03,80.99,81.0,32059.0,77.8967,77.8967,77.8583,77.8679,32059.0
2023-06-28 14:50:00,81.0,81.03,80.99,81.01,41439.0,77.8679,77.8967,77.8583,77.8775,41439.0
2023-06-28 14:55:00,81.01,81.01,80.97,81.01,69187.0,77.8775,77.8775,77.839,77.8775,69187.0
2023-06-28 15:00:00,81.01,81.05,80.96,80.98,54198.0,77.8775,77.9159,77.8294,77.8487,54198.0
2023-06-28 15:05:00,80.98,80.99,80.91,80.98,44141.0,77.8487,77.8583,77.7814,77.8487,44141.0
2023-06-28 15:10:00,80.98,81.02,80.97,80.99,55840.0,77.8487,77.8871,77.839,77.8583,55840.0
2023-06-28 15:15:00,80.99,81.05,80.97,81.03,59132.0,77.8583,77.9159,77.839,77.8967,59132.0
2023-06-28 15:20:00,81.04,81.09,81.03,81.09,48515.0,77.9063,77.9544,77.8967,77.9544,48515.0
2023-06-28 15:25:00,81.08,81.09,80.99,81.02,50724.0,77.9448,77.9544,77.8583,77.8871,50724.0
2023-06-28 15:30:00,81.01,81.04,80.98,81.0,68013.0,77.8775,77.9063,77.8487,77.8679,68013.0
2023-06-28 15:35:00,80.99,81.0,80.95,80.98,85442.0,77.8583,77.8679,77.8198,77.8487,85442.0
2023-06-28 15:40:00,80.98,81.03,80.97,81.0,66568.0,77.8487,77.8967,77.839,77.8679,66568.0
2023-06-28 15:45:00,80.99,81.04,80.98,81.01,90857.0,77.8583,77.9063,77.8487,77.8775,90857.0
2023-06-28 15:50:00,81.0,81.05,80.97,80.98,152643.0,77.8679,77.9159,77.839,77.8487,152643.0
2023-06-28 15:55:00,80.99,81.1,80.96,81.1,269003.0,77.8583,77.964,77.8294,77.964,269003.0
2023-06-29 09:30:00,80.86,80.88,80.68,80.84,162247.0,77.7333,77.7525,77.5603,77.7141,162247.0
2023-06-29 09:35:00,80.84,81.21,80.84,81.21,143055.0,77.7141,78.0698,77.7141,78.0698,143055.0
2023-06-29 09:40:00,81.21,81.24,81.1,81.22,138531.0,78.0698,78.0986,77.964,78.0794,138531.0
2023-06-29 09:45:00,81.22,81.29,81.17,81.29,111522.0,78.0794,78.1467,78.0313,78.1467,111522.0
2023-06-29 09:50:00,81.3,81.39,81.3,81.39,62796.0,78.1563,78.2428,78.1563,78.2428,62796.0
2023-06-29 09:55:00,81.4,81.51,81.38,81.42,67805.0,78.2524,78.3582,78.2332,78.2716,67805.0
2023-06-29 10:00:00,81.43,81.56,81.43,81.56,46241.0,78.2813,78.4062,78.2813,78.4062,46241.0
2023-06-29 10:05:00,81.59,81.68,81.56,81.66,82116.0,78.4351,78.5216,78.4062,78.5024,82116.0
2023-06-29 10:10:00,81.65,81.72,81.62,81.72,53866.0,78.4927,78.56,78.4639,78.56,53866.0
2023-06-29 10:15:00,81.72,81.76,81.71,81.73,73620.0,78.56,78.5985,78.5504,78.5696,73620.0
2023-06-29 10:20:00,81.75,81.77,81.57,81.57,48363.0,78.5889,78.6081,78.4158,78.4158,48363.0
2023-06-29 10:25:00,81.57,81.68,81.56,81.66,52829.0,78.4158,78.5216,78.4062,78.5024,52829.0
2023-06-29 10:30:00,81.67,81.68,81.59,81.65,27616.0,78.512,78.5216,78.4351,78.4927,27616.0
2023-06-29 10:35:00,81.66,81.67,81.56,81.6,43794.0,78.5024,78.512,78.4062,78.4447,43794.0
2023-06-29 10:40:00,81.59,81.69,81.58,81.6,42871.0,78.4351,78.5312,78.4255,78.4447,42871.0
2023-06-29 10:45:00,81.6,81.62,81.55,81.62,37391.0,78.4447,78.4639,78.3966,78.4639,37391.0
2023-06-29 10:50:00,81.62,81.64,81.49,81.51,23216.0,78.4639,78.4831,78.3389,78.3582,23216.0
2023-06-29 10:55:00,81.51,81.61,81.48,81.56,53674.0,78.3582,78.4543,78.3293,78.4062,53674.0
2023-06-29 11:00:00,81.56,81.59,81.52,81.59,46216.0,78.4062,78.4351,78.3678,78.4351,46216.0
2023-06-29 11:05:00,81.59,81.6,81.56,81.57,32226.0,78.4351,78.4447,78.4062,78.4158,32226.0
2023-06-29 11:10:00,81.56,81.59,81.55,81.59,26149.0,78.4062,78.4351,78.3966,78.4351,26149.0
2023-06-29 11:15:00,81.59,81.64,81.54,81.55,38351.0,78.4351,78.4831,78.387,78.3966,38351.0
2023-06-29 11:20:00,81.54,81.55,81.49,81.52,25283.0,78.387,78.3966,78.3389,78.3678,25283.0
2023-06-29 11:25:00,81.52,81.61,81.49,81.61,50339.0,78.3678,78.4543,78.3389,78.4543,50339.0
2023-06-29 11:30:00,81.6,81.66,81.59,81.6,31451.0,78.4447,78.5024,78.4351,78.4447,31451.0
2023-06-29 11:35:00,81.61,81.64,81.58,81.64,22727.0,78.4543,78.4831,78.4255,78.4831,22727.0
2023-06-29 11:40:00,81.65,81.7,81.64,81.66,34899.0,78.4927,78.5408,78.4831,78.5024,34899.0
2023-06-29 11:45:00,81.67,81.7,81.66,81.66,25643.0,78.512,78.5408,78.5024,78.5024,25643.0
2023-06-29 11:50:00,81.66,81.76,81.66,81.75,26528.0,78.5024,78.5985,78.5024,78.5889,26528.0
2023-06-29 11:55:00,81.75,81.75,81.66,81.7,14057.0,78.5889,78.5889,78.5024,78.5408,14057.0
2023-06-29 12:00:00,81.7,81.73,81.69,81.7,26348.0,78.5408,78.5696,78.5312,78.5408,26348.0
2023-06-29 12:05:00,81.7,81.76,81.7,81.75,12543.0,78.5408,78.5985,78.5408,78.5889,12543.0
2023-06-29 12:10:00,81.75,81.78,81.74,81.77,15053.0,78.5889,78.6177,78.5793,78.6081,15053.0
2023-06-29 12:15:00,81.77,81.86,81.76,81.85,24182.0,78.6081,78.6946,78.5985,78.685,24182.0
2023-06-29 12:20:00,81.86,81.95,81.85,81.94,10228.0,78.6946,78.7811,78.685,78.7715,10228.0
2023-06-29 12:25:00,81.94,82.0,81.92,81.98,18185.0,78.7715,78.8292,78.7523,78.81,18185.0
2023-06-29 12:30:00,81.98,82.0,81.97,81.98,24564.0,78.81,78.8292,78.8004,78.81,24564.0
2023-06-29 12:35:00,81.98,82.04,81.98,82.0,26080.0,78.81,78.8677,78.81,78.8292,26080.0
2023-06-29 12:40:00,82.0,82.01,81.96,81.99,26330.0,78.8292,78.8388,78.7908,78.8196,26330.0
2023-06-29 12:45:00,81.99,82.05,81.99,82.03,55622.0,78.8196,78.8773,78.8196,78.858,55622.0
2023-06-29 12:50:00,82.03,82.05,82.01,82.02,16554.0,78.858,78.8773,78.8388,78.8484,16554.0
2023-06-29 12:55:00,82.01,82.03,81.97,82.01,30977.0,78.8388,78.858,78.8004,78.8388,30977.0
2023-06-29 13:00:00,82.01,82.02,81.94,81.94,118957.0,78.8388,78.8484,78.7715,78.7715,118957.0
2023-06-29 13:05:00,81.93,81.93,81.83,81.92,78966.0,78.7619,78.7619,78.6658,78.7523,78966.0
2023-06-29 13:10:00,81.92,81.93,81.86,81.92,49510.0,78.7523,78.7619,78.6946,78.7523,49510.0
2023-06-29 13:15:00,81.92,81.97,81.91,81.94,26589.0,78.7523,78.8004,78.7427,78.7715,26589.0
2023-06-29 13:20:00,81.93,81.95,81.89,81.91,29578.0,78.7619,78.7811,78.7235,78.7427,29578.0
2023-06-29 13:25:00,81.91,81.95,81.89,81.95,34521.0,78.7427,78.7811,78.7235,78.7811,34521.0
2023-06-29 13:30:00,81.95,81.96,81.9,81.92,31126.0,78.7811,78.7908,78.7331,78.7523,31126.0
2023-06-29 13:35:00,81.92,81.97,81.91,81.97,28895.0,78.7523,78.8004,78.7427,78.8004,28895.0
2023-06-29 13:40:00,81.97,81.98,81.9,81.94,46014.0,78.8004,78.81,78.7331,78.7715,46014.0
2023-06-29 13:45:00,81.93,81.97,81.92,81.95,26853.0,78.7619,78.8004,78.7523,78.7811,26853.0
2023-06-29 13:50:00,81.96,81.96,81.94,81.95,21919.0,78.7908,78.7908,78.7715,78.7811,21919.0
2023-06-29 13:55:00,81.95,81.97,81.87,81.9,51523.0,78.7811,78.8004,78.7042,78.7331,51523.0
2023-06-29 14:00:00,81.9,81.9,81.8,81.82,53328.0,78.7331,78.7331,78.6369,78.6562,53328.0
2023-06-29 14:05:00,81.82,81.83,81.75,81.81,69636.0,78.6562,78.6658,78.5889,78.6466,69636.0
2023-06-29 14:10:00,81.81,81.9,81.81,81.9,37931.0,78.6466,78.7331,78.6466,78.7331,37931.0
2023-06-29 14:15:00,81.9,81.95,81.89,81.94,33939.0,78.7331,78.7811,78.7235,78.7715,33939.0
2023-06-29 14:20:00,81.94,81.99,81.93,81.98,28443.0,78.7715,78.8196,78.7619,78.81,28443.0
2023-06-29 14:25:00,81.98,82.0,81.94,82.0,47244.0,78.81,78.8292,78.7715,78.8292,47244.0
2023-06-29 14:30:00,81.99,82.0,81.93,81.93,89802.0,78.8196,78.8292,78.7619,78.7619,89802.0
2023-06-29 14:35:00,81.93,81.97,81.92,81.93,60182.0,78.7619,78.8004,78.7523,78.7619,60182.0
2023-06-29 14:40:00,81.92,81.93,81.86,81.9,49488.0,78.7523,78.7619,78.6946,78.7331,49488.0
2023-06-29 14:45:00,81.9,81.96,81.9,81.93,34999.0,78.7331,78.7908,78.7331,78.7619,34999.0
2023-06-29 14:50:00,81.92,81.93,81.87,81.9,30183.0,78.7523,78.7619,78.7042,78.7331,30183.0
2023-06-29 14:55:00,81.9,81.95,81.9,81.95,35249.0,78.7331,78.7811,78.7331,78.7811,35249.0
2023-06-29 15:00:00,81.95,81.99,81.94,81.98,30280.0,78.7811,78.8196,78.7715,78.81,30280.0
2023-06-29 15:05:00,81.98,82.03,81.97,82.03,41931.0,78.81,78.858,78.8004,78.858,41931.0
2023-06-29 15:10:00,82.02,82.04,81.98,82.04,45483.0,78.8484,78.8677,78.81,78.8677,45483.0
2023-06-29 15:15:00,82.04,82.07,82.02,82.04,64818.0,78.8677,78.8965,78.8484,78.8677,64818.0
2023-06-29 15:20:00,82.03,82.06,82.03,82.05,35138.0,78.858,78.8869,78.858,78.8773,35138.0
2023-06-29 15:25:00,82.06,82.09,82.05,82.09,38408.0,78.8869,78.9157,78.8773,78.9157,38408.0
2023-06-29 15:30:00,82.08,82.12,82.07,82.09,44930.0,78.9061,78.9446,78.8965,78.9157,44930.0
2023-06-29 15:35:00,82.08,82.1,81.96,81.97,73277.0,78.9061,78.9253,78.7908,78.8004,73277.0
2023-06-29 15:40:00,81.96,81.97,81.92,81.95,98343.0,78.7908,78.8004,78.7523,78.7811,98343.0
2023-06-29 15:45:00,81.95,82.02,81.92,82.02,171777.0,78.7811,78.8484,78.7523,78.8484,171777.0
2023-06-29 15:50:00,82.02,82.12,82.0,82.08,338303.0,78.8484,78.9446,78.8292,78.9061,338303.0
2023-06-29 15:55:00,82.08,82.14,82.04,82.1,462093.0,78.9061,78.9638,78.8677,78.9253,462093.0
2023-06-30 09:30:00,82.54,82.6,82.29,82.34,230665.0,79.3483,79.406,79.108,79.1561,230665.0
2023-06-30 09:35:00,82.34,82.39,82.24,82.39,92308.0,79.1561,79.2041,79.0599,79.2041,92308.0
2023-06-30 09:40:00,82.4,82.58,82.37,82.37,170939.0,79.2137,79.3868,79.1849,79.1849,170939.0
2023-06-30 09:45:00,82.38,82.43,82.29,82.42,108470.0,79.1945,79.2426,79.108,79.233,108470.0
2023-06-30 09:50:00,82.43,82.56,82.43,82.52,73227.0,79.2426,79.3676,79.2426,79.3291,73227.0
2023-06-30 09:55:00,82.52,82.65,82.49,82.5,67400.0,79.3291,79.4541,79.3003,79.3099,67400.0
2023-06-30 10:00:00,82.51,82.63,82.51,82.62,81071.0,79.3195,79.4348,79.3195,79.4252,81071.0
2023-06-30 10:05:00,82.62,82.76,82.61,82.76,79420.0,79.4252,79.5598,79.4156,79.5598,79420.0
2023-06-30 10:10:00,82.76,82.78,82.64,82.71,95758.0,79.5598,79.579,79.4445,79.5118,95758.0
2023-06-30 10:15:00,82.71,82.74,82.6,82.61,77163.0,79.5118,79.5406,79.406,79.4156,77163.0
2023-06-30 10:20:00,82.62,82.65,82.55,82.56,87479.0,79.4252,79.4541,79.3579,79.3676,87479.0
2023-06-30 10:25:00,82.56,82.64,82.55,82.63,71443.0,79.3676,79.4445,79.3579,79.4348,71443.0
2023-06-30 10:30:00,82.64,82.69,82.53,82.53,205381.0,79.4445,79.4925,79.3387,79.3387,205381.0
2023-06-30 10:35:00,82.53,82.53,82.37,82.41,291478.0,79.3387,79.3387,79.1849,79.2234,291478.0
2023-06-30 10:40:00,82.41,82.5,82.36,82.41,332693.0,79.2234,79.3099,79.1753,79.2234,332693.0
2023-06-30 10:45:00,82.4,82.44,82.25,82.27,72520.0,79.2137,79.2522,79.0695,79.0888,72520.0
2023-06-30 10:50:00,82.27,82.42,82.25,82.42,93659.0,79.0888,79.233,79.0695,79.233,93659.0
2023-06-30 10:55:00,82.43,82.52,82.42,82.52,55126.0,79.2426,79.3291,79.233,79.3291,55126.0
2023-06-30 11:00:00,82.53,82.6,82.53,82.58,46010.0,79.3387,79.406,79.3387,79.3868,46010.0
2023-06-30 11:05:00,82.59,82.63,82.57,82.63,33218.0,79.3964,79.4348,79.3772,79.4348,33218.0
2023-06-30 11:10:00,82.64,82.66,82.58,82.61,35542.0,79.4445,79.4637,79.3868,79.4156,35542.0
2023-06-30 11:15:00,82.62,82.64,82.61,82.63,47856.0,79.4252,79.4445,79.4156,79.4348,47856.0
2023-06-30 11:20:00,82.63,82.66,82.6,82.6,63575.0,79.4348,79.4637,79.406,79.406,63575.0
2023-06-30 11:25:00,82.6,82.61,82.52,82.61,76463.0,79.406,79.4156,79.3291,79.4156,76463.0
2023-06-30 11:30:00,82.61,82.62,82.54,82.55,52665.0,79.4156,79.4252,79.3483,79.3579,52665.0
2023-06-30 11:35:00,82.55,82.58,82.55,82.56,28720.0,79.3579,79.3868,79.3579,79.3676,28720.0
2023-06-30 11:40:00,82.56,82.61,82.55,82.55,34856.0,79.3676,79.4156,79.3579,79.3579,34856.0
2023-06-30 11:45:00,82.55,82.57,82.53,82.55,24133.0,79.3579,79.3772,79.3387,79.3579,24133.0
2023-06-30 11:50:00,82.56,82.56,82.5,82.53,41333.0,79.3676,79.3676,79.3099,79.3387,41333.0
2023-06-30 11:55:00,82.53,82.58,82.49,82.56,28690.0,79.3387,79.3868,79.3003,79.3676,28690.0
2023-06-30 12:00:00,82.58,82.62,82.56,82.58,45071.0,79.3868,79.4252,79.3676,79.3868,45071.0
2023-06-30 12:05:00,82.58,82.6,82.55,82.56,27598.0,79.3868,79.406,79.3579,79.3676,27598.0
2023-06-30 12:10:00,82.56,82.64,82.56,82.61,37154.0,79.3676,79.4445,79.3676,79.4156,37154.0
2023-06-30 12:15:00,82.61,82.63,82.59,82.6,38011.0,79.4156,79.4348,79.3964,79.406,38011.0
2023-06-30 12:20:00,82.59,82.65,82.58,82.65,27394.0,79.3964,79.4541,79.3868,79.4541,27394.0
2023-06-30 12:25:00,82.65,82.7,82.65,82.7,34629.0,79.4541,79.5021,79.4541,79.5021,34629.0
2023-06-30 12:30:00,82.7,82.72,82.68,82.68,24396.0,79.5021,79.5214,79.4829,79.4829,24396.0
2023-06-30 12:35:00,82.68,82.68,82.64,82.67,21717.0,79.4829,79.4829,79.4445,79.4733,21717.0
2023-06-30 12:40:00,82.67,82.71,82.66,82.66,36049.0,79.4733,79.5118,79.4637,79.4637,36049.0
2023-06-30 12:45:00,82.66,82.66,82.62,82.65,31923.0,79.4637,79.4637,79.4252,79.4541,31923.0
2023-06-30 12:50:00,82.64,82.68,82.63,82.66,37162.0,79.4445,79.4829,79.4348,79.4637,37162.0
2023-06-30 12:55:00,82.66,82.71,82.65,82.69,33837.0,79.4637,79.5118,79.4541,79.4925,33837.0
2023-06-30 13:00:00,82.69,82.73,82.68,82.69,45479.0,79.4925,79.531,79.4829,79.4925,45479.0
2023-06-30 13:05:00,82.69,82.71,82.68,82.69,58775.0,79.4925,79.5118,79.4829,79.4925,58775.0
2023-06-30 13:10:00,82.69,82.74,82.68,82.72,28320.0,79.4925,79.5406,79.4829,79.5214,28320.0
2023-06-30 13:15:00,82.72,82.81,82.72,82.78,48274.0,79.5214,79.6079,79.5214,79.579,48274.0
2023-06-30 13:20:00,82.78,82.81,82.77,82.81,22667.0,79.579,79.6079,79.5694,79.6079,22667.0
2023-06-30 13:25:00,82.81,82.85,82.81,82.84,25951.0,79.6079,79.6463,79.6079,79.6367,25951.0
2023-06-30 13:30:00,82.84,82.9,82.84,82.9,36817.0,79.6367,79.6944,79.6367,79.6944,36817.0
2023-06-30 13:35:00,82.91,82.91,82.83,82.83,29208.0,79.704,79.704,79.6271,79.6271,29208.0
2023-06-30 13:40:00,82.83,82.84,82.77,82.8,21215.0,79.6271,79.6367,79.5694,79.5983,21215.0
2023-06-30 13:45:00,82.79,82.82,82.78,82.82,40253.0,79.5887,79.6175,79.579,79.6175,40253.0
2023-06-30 13:50:00,82.81,82.83,82.79,82.82,33178.0,79.6079,79.6271,79.5887,79.6175,33178.0
2023-06-30 13:55:00,82.81,82.84,82.8,82.83,17669.0,79.6079,79.6367,79.5983,79.6271,17669.0
2023-06-30 14:00:00,82.83,82.87,82.82,82.83,24120.0,79.6271,79.6656,79.6175,79.6271,24120.0
2023-06-30 14:05:00,82.83,82.92,82.82,82.91,31573.0,79.6271,79.7136,79.6175,79.704,31573.0
2023-06-30 14:10:00,82.9,82.92,82.88,82.92,23749.0,79.6944,79.7136,79.6752,79.7136,23749.0
2023-06-30 14:15:00,82.92,82.94,82.91,82.92,27826.0,79.7136,79.7329,79.704,79.7136,27826.0
2023-06-30 14:20:00,82.93,82.93,82.9,82.91,32467.0,79.7232,79.7232,79.6944,79.704,32467.0
2023-06-30 14:25:00,82.91,83.02,82.91,83.02,50271.0,79.704,79.8098,79.704,79.8098,50271.0
2023-06-30 14:30:00,83.02,83.03,82.96,83.0,55449.0,79.8098,79.8194,79.7521,79.7905,55449.0
2023-06-30 14:35:00,83.0,83.03,83.0,83.02,31556.0,79.7905,79.8194,79.7905,79.8098,31556.0
2023-06-30 14:40:00,83.02,83.04,82.99,83.02,47524.0,79.8098,79.829,79.7809,79.8098,47524.0
2023-06-30 14:45:00,83.01,83.01,82.95,82.98,73107.0,79.8002,79.8002,79.7425,79.7713,73107.0
2023-06-30 14:50:00,82.98,83.0,82.96,83.0,41007.0,79.7713,79.7905,79.7521,79.7905,41007.0
2023-06-30 14:55:00,82.99,82.99,82.91,82.95,37347.0,79.7809,79.7809,79.704,79.7425,37347.0
2023-06-30 15:00:00,82.96,82.97,82.92,82.96,57577.0,79.7521,79.7617,79.7136,79.7521,57577.0
2023-06-30 15:05:00,82.96,82.97,82.92,82.93,46479.0,79.7521,79.7617,79.7136,79.7232,46479.0
2023-06-30 15:10:00,82.94,82.99,82.93,82.99,36781.0,79.7329,79.7809,79.7232,79.7809,36781.0
2023-06-30 15:15:00,83.0,83.05,82.99,83.04,41747.0,79.7905,79.8386,79.7809,79.829,41747.0
2023-06-30 15:20:00,83.05,83.05,82.97,83.01,58322.0,79.8386,79.8386,79.7617,79.8002,58322.0
2023-06-30 15:25:00,83.0,83.08,82.99,83.08,41130.0,79.7905,79.8674,79.7809,79.8674,41130.0
2023-06-30 15:30:00,83.08,83.08,82.98,82.99,162986.0,79.8674,79.8674,79.7713,79.7809,162986.0
2023-06-30 15:35:00,83.0,83.04,82.96,83.03,87663.0,79.7905,79.829,79.7521,79.8194,87663.0
2023-06-30 15:40:00,83.04,83.04,82.94,82.95,103685.0,79.829,79.829,79.7329,79.7425,103685.0
2023-06-30 15:45:00,82.95,83.0,82.93,82.99,82599.0,79.7425,79.7905,79.7232,79.7809,82599.0
2023-06-30 15:50:00,82.99,83.05,82.97,83.04,175485.0,79.7809,79.8386,79.7617,79.829,175485.0
2023-06-30 15:55:00,83.05,83.05,82.85,82.85,477619.0,79.8386,79.8386,79.6463,79.6463,477619.0
2023-07-03 09:30:00,82.83,83.08,82.69,83.06,183388.0,79.6271,79.8674,79.4925,79.8482,183388.0
2023-07-03 09:35:00,83.07,83.13,82.9,83.01,192864.0,79.8578,79.9155,79.6944,79.8002,192864.0
2023-07-03 09:40:00,83.01,83.14,82.92,83.14,102238.0,79.8002,79.9251,79.7136,79.9251,102238.0
2023-07-03 09:45:00,83.14,83.2,82.95,82.98,133541.0,79.9251,79.9828,79.7425,79.7713,133541.0
2023-07-03 09:50:00,82.98,83.05,82.94,83.02,92624.0,79.7713,79.8386,79.7329,79.8098,92624.0
2023-07-03 09:55:00,83.03,83.14,83.02,83.14,77865.0,79.8194,79.9251,79.8098,79.9251,77865.0
2023-07-03 10:00:00,83.16,83.25,83.09,83.18,98271.0,79.9444,80.0309,79.8771,79.9636,98271.0
2023-07-03 10:05:00,83.2,83.3,83.17,83.21,115728.0,79.9828,80.0789,79.954,79.9924,115728.0
2023-07-03 10:10:00,83.2,83.3,83.17,83.3,48270.0,79.9828,80.0789,79.954,80.0789,48270.0
2023-07-03 10:15:00,83.3,83.41,83.29,83.32,31530.0,80.0789,80.1847,80.0693,80.0982,31530.0
2023-07-03 10:20:00,83.33,83.4,83.27,83.31,60907.0,80.1078,80.1751,80.0501,80.0886,60907.0
2023-07-03 10:25:00,83.31,83.35,83.28,83.33,62352.0,80.0886,80.127,80.0597,80.1078,62352.0
2023-07-03 10:30:00,83.33,83.34,83.27,83.32,34756.0,80.1078,80.1174,80.0501,80.0982,34756.0
2023-07-03 10:35:00,83.33,83.39,83.29,83.39,79614.0,80.1078,80.1655,80.0693,80.1655,79614.0
2023-07-03 10:40:00,83.39,83.41,83.29,83.3,96892.0,80.1655,80.1847,80.0693,80.0789,96892.0
2023-07-03 10:45:00,83.31,83.38,83.31,83.36,57384.0,80.0886,80.1558,80.0886,80.1366,57384.0
2023-07-03 10:50:00,83.37,83.38,83.29,83.38,71687.0,80.1462,80.1558,80.0693,80.1558,71687.0
2023-07-03 10:55:00,83.38,83.44,83.37,83.4,49699.0,80.1558,80.2135,80.1462,80.1751,49699.0
2023-07-03 11:00:00,83.41,83.48,83.38,83.43,64901.0,80.1847,80.252,80.1558,80.2039,64901.0
2023-07-03 11:05:00,83.44,83.51,83.44,83.51,98579.0,80.2135,80.2808,80.2135,80.2808,98579.0
2023-07-03 11:10:00,83.5,83.51,83.43,83.43,49623.0,80.2712,80.2808,80.2039,80.2039,49623.0
2023-07-03 11:15:00,83.44,83.44,83.36,83.4,45103.0,80.2135,80.2135,80.1366,80.1751,45103.0
2023-07-03 11:20:00,83.39,83.43,83.34,83.42,78264.0,80.1655,80.2039,80.1174,80.1943,78264.0
2023-07-03 11:25:00,83.43,83.48,83.43,83.47,44678.0,80.2039,80.252,80.2039,80.2424,44678.0
2023-07-03 11:30:00,83.47,83.48,83.41,83.42,59432.0,80.2424,80.252,80.1847,80.1943,59432.0
2023-07-03 11:35:00,83.42,83.49,83.4,83.48,47426.0,80.1943,80.2616,80.1751,80.252,47426.0
2023-07-03 11:40:00,83.48,83.5,83.45,83.49,47333.0,80.252,80.2712,80.2231,80.2616,47333.0
2023-07-03 11:45:00,83.5,83.51,83.4,83.42,65017.0,80.2712,80.2808,80.1751,80.1943,65017.0
2023-07-03 11:50:00,83.42,83.49,83.39,83.48,52926.0,80.1943,80.2616,80.1655,80.252,52926.0
2023-07-03 11:55:00,83.48,83.49,83.46,83.48,52162.0,80.252,80.2616,80.2328,80.252,52162.0
2023-07-03 12:00:00,83.49,83.51,83.46,83.5,50814.0,80.2616,80.2808,80.2328,80.2712,50814.0
2023-07-03 12:05:00,83.5,83.53,83.47,83.52,58155.0,80.2712,80.3,80.2424,80.2904,58155.0
2023-07-03 12:10:00,83.52,83.54,83.49,83.53,99120.0,80.2904,80.3097,80.2616,80.3,99120.0
2023-07-03 12:15:00,83.53,83.54,83.43,83.45,62822.0,80.3,80.3097,80.2039,80.2231,62822.0
2023-07-03 12:20:00,83.46,83.48,83.41,83.48,61016.0,80.2328,80.252,80.1847,80.252,61016.0
2023-07-03 12:25:00,83.47,83.49,83.45,83.46,65454.0,80.2424,80.2616,80.2231,80.2328,65454.0
2023-07-03 12:30:00,83.47,83.48,83.37,83.4,117590.0,80.2424,80.252,80.1462,80.1751,117590.0
2023-07-03 12:35:00,83.4,83.45,83.39,83.4,72645.0,80.1751,80.2231,80.1655,80.1751,72645.0
2023-07-03 12:40:00,83.4,83.4,83.29,83.3,105188.0,80.1751,80.1751,80.0693,80.0789,105188.0
2023-07-03 12:45:00,83.29,83.3,83.21,83.24,89062.0,80.0693,80.0789,79.9924,80.0213,89062.0
2023-07-03 12:50:00,83.24,83.27,83.16,83.2,135150.0,80.0213,80.0501,79.9444,79.9828,135150.0
2023-07-03 12:55:00,83.2,83.21,83.13,83.15,162900.0,79.9828,79.9924,79.9155,79.9347,162900.0
2023-07-05 09:30:00,82.27,82.35,81.88,82.19,649020.0,79.0888,79.1657,78.7138,79.0119,649020.0
2023-07-05 09:35:00,82.19,82.19,81.94,82.07,310850.0,79.0119,79.0119,78.7715,78.8965,310850.0
2023-07-05 09:40:00,82.06,82.07,81.79,81.81,257760.0,78.8869,78.8965,78.6273,78.6466,257760.0
2023-07-05 09:45:00,81.81,81.87,81.69,81.8,174854.0,78.6466,78.7042,78.5312,78.6369,174854.0
2023-07-05 09:50:00,81.81,82.02,81.8,81.96,145639.0,78.6466,78.8484,78.6369,78.7908,145639.0
2023-07-05 09:55:00,81.96,81.97,81.82,81.96,168264.0,78.7908,78.8004,78.6562,78.7908,168264.0
2023-07-05 10:00:00,81.97,81.97,81.69,81.71,140986.0,78.8004,78.8004,78.5312,78.5504,140986.0
2023-07-05 10:05:00,81.71,81.85,81.7,81.81,121650.0,78.5504,78.685,78.5408,78.6466,121650.0
2023-07-05 10:10:00,81.81,81.84,81.67,81.67,104442.0,78.6466,78.6754,78.512,78.512,104442.0
2023-07-05 10:15:00,81.66,81.67,81.52,81.58,79593.0,78.5024,78.512,78.3678,78.4255,79593.0
2023-07-05 10:20:00,81.58,81.6,81.46,81.5,86477.0,78.4255,78.4447,78.3101,78.3485,86477.0
2023-07-05 10:25:00,81.5,81.51,81.34,81.46,78844.0,78.3485,78.3582,78.1947,78.3101,78844.0
2023-07-05 10:30:00,81.47,81.62,81.46,81.59,138134.0,78.3197,78.4639,78.3101,78.4351,138134.0
2023-07-05 10:35:00,81.6,81.62,81.49,81.51,99595.0,78.4447,78.4639,78.3389,78.3582,99595.0
2023-07-05 10:40:00,81.51,81.57,81.46,81.5,75498.0,78.3582,78.4158,78.3101,78.3485,75498.0
2023-07-05 10:45:00,81.5,81.51,81.35,81.37,70140.0,78.3485,78.3582,78.2043,78.2236,70140.0
2023-07-05 10:50:00,81.35,81.49,81.34,81.46,130933.0,78.2043,78.3389,78.1947,78.3101,130933.0
2023-07-05 10:55:00,81.46,81.5,81.43,81.48,61303.0,78.3101,78.3485,78.2813,78.3293,61303.0
2023-07-05 11:00:00,81.49,81.52,81.41,81.44,92097.0,78.3389,78.3678,78.262,78.2909,92097.0
2023-07-05 11:05:00,81.45,81.45,81.32,81.33,62523.0,78.3005,78.3005,78.1755,78.1851,62523.0
2023-07-05 11:10:00,81.33,81.43,81.3,81.43,141681.0,78.1851,78.2813,78.1563,78.2813,141681.0
2023-07-05 11:15:00,81.43,81.43,81.31,81.36,87522.0,78.2813,78.2813,78.1659,78.214,87522.0
2023-07-05 11:20:00,81.37,81.45,81.37,81.44,117460.0,78.2236,78.3005,78.2236,78.2909,117460.0
2023-07-05 11:25:00,81.44,81.47,81.41,81.44,108707.0,78.2909,78.3197,78.262,78.2909,108707.0
2023-07-05 11:30:00,81.45,81.54,81.45,81.54,129187.0,78.3005,78.387,78.3005,78.387,129187.0
2023-07-05 11:35:00,81.55,81.57,81.43,81.45,52824.0,78.3966,78.4158,78.2813,78.3005,52824.0
2023-07-05 11:40:00,81.45,81.5,81.41,81.45,114531.0,78.3005,78.3485,78.262,78.3005,114531.0
2023-07-05 11:45:00,81.45,81.47,81.36,81.37,85079.0,78.3005,78.3197,78.214,78.2236,85079.0
2023-07-05 11:50:00,81.36,81.38,81.32,81.37,76567.0,78.214,78.2332,78.1755,78.2236,76567.0
2023-07-05 11:55:00,81.37,81.44,81.35,81.43,104974.0,78.2236,78.2909,78.2043,78.2813,104974.0
2023-07-05 12:00:00,81.44,81.53,81.41,81.51,77551.0,78.2909,78.3774,78.262,78.3582,77551.0
2023-07-05 12:05:00,81.51,81.52,81.47,81.5,42974.0,78.3582,78.3678,78.3197,78.3485,42974.0
2023-07-05 12:10:00,81.49,81.49,81.35,81.35,38255.0,78.3389,78.3389,78.2043,78.2043,38255.0
2023-07-05 12:15:00,81.35,81.36,81.23,81.27,73159.0,78.2043,78.214,78.089,78.1274,73159.0
2023-07-05 12:20:00,81.27,81.27,81.18,81.18,97624.0,78.1274,78.1274,78.0409,78.0409,97624.0
2023-07-05 12:25:00,81.18,81.2,81.13,81.14,129111.0,78.0409,78.0601,77.9929,78.0025,129111.0
2023-07-05 12:30:00,81.15,81.18,81.13,81.16,86970.0,78.0121,78.0409,77.9929,78.0217,86970.0
2023-07-05 12:35:00,81.16,81.18,81.05,81.11,87468.0,78.0217,78.0409,77.9159,77.9736,87468.0
2023-07-05 12:40:00,81.1,81.13,81.06,81.06,114273.0,77.964,77.9929,77.9256,77.9256,114273.0
2023-07-05 12:45:00,81.06,81.15,81.05,81.14,188329.0,77.9256,78.0121,77.9159,78.0025,188329.0
2023-07-05 12:50:00,81.14,81.16,81.09,81.1,108789.0,78.0025,78.0217,77.9544,77.964,108789.0
2023-07-05 12:55:00,81.11,81.13,81.09,81.11,98444.0,77.9736,77.9929,77.9544,77.9736,98444.0
2023-07-05 13:00:00,81.11,81.14,81.08,81.09,314958.0,77.9736,78.0025,77.9448,77.9544,314958.0
2023-07-05 13:05:00,81.09,81.1,81.06,81.08,42231.0,77.9544,77.964,77.9256,77.9448,42231.0
2023-07-05 13:10:00,81.07,81.07,81.02,81.02,59874.0,77.9352,77.9352,77.8871,77.8871,59874.0
2023-07-05 13:15:00,81.02,81.14,81.01,81.14,49163.0,77.8871,78.0025,77.8775,78.0025,49163.0
2023-07-05 13:20:00,81.14,81.25,81.13,81.23,56135.0,78.0025,78.1082,77.9929,78.089,56135.0
2023-07-05 13:25:00,81.23,81.29,81.21,81.28,109349.0,78.089,78.1467,78.0698,78.1371,109349.0
2023-07-05 13:30:00,81.27,81.31,81.26,81.28,93815.0,78.1274,78.1659,78.1178,78.1371,93815.0
2023-07-05 13:35:00,81.29,81.33,81.28,81.33,295248.0,78.1467,78.1851,78.1371,78.1851,295248.0
2023-07-05 13:40:00,81.32,81.32,81.27,81.27,79076.0,78.1755,78.1755,78.1274,78.1274,79076.0
2023-07-05 13:45:00,81.28,81.32,81.26,81.3,130118.0,78.1371,78.1755,78.1178,78.1563,130118.0
2023-07-05 13:50:00,81.3,81.31,81.25,81.25,96312.0,78.1563,78.1659,78.1082,78.1082,96312.0
2023-07-05 13:55:00,81.26,81.27,81.23,81.24,57186.0,78.1178,78.1274,78.089,78.0986,57186.0
2023-07-05 14:00:00,81.23,81.26,81.22,81.23,106665.0,78.089,78.1178,78.0794,78.089,106665.0
2023-07-05 14:05:00,81.23,81.23,81.18,81.19,107594.0,78.089,78.089,78.0409,78.0505,107594.0
2023-07-05 14:10:00,81.2,81.22,81.15,81.16,118644.0,78.0601,78.0794,78.0121,78.0217,118644.0
2023-07-05 14:15:00,81.15,81.15,81.04,81.06,177065.0,78.0121,78.0121,77.9063,77.9256,177065.0
2023-07-05 14:20:00,81.05,81.06,80.97,81.05,152700.0,77.9159,77.9256,77.839,77.9159,152700.0
2023-07-05 14:25:00,81.04,81.1,81.02,81.03,91985.0,77.9063,77.964,77.8871,77.8967,91985.0
2023-07-05 14:30:00,81.04,81.09,81.03,81.09,112786.0,77.9063,77.9544,77.8967,77.9544,112786.0
2023-07-05 14:35:00,81.08,81.1,81.06,81.09,80715.0,77.9448,77.964,77.9256,77.9544,80715.0
2023-07-05 14:40:00,81.09,81.11,81.06,81.11,111394.0,77.9544,77.9736,77.9256,77.9736,111394.0
2023-07-05 14:45:00,81.11,81.16,81.1,81.12,86579.0,77.9736,78.0217,77.964,77.9832,86579.0
2023-07-05 14:50:00,81.13,81.18,81.1,81.13,107697.0,77.9929,78.0409,77.964,77.9929,107697.0
2023-07-05 14:55:00,81.13,81.2,81.11,81.19,72360.0,77.9929,78.0601,77.9736,78.0505,72360.0
2023-07-05 15:00:00,81.19,81.21,81.14,81.16,63876.0,78.0505,78.0698,78.0025,78.0217,63876.0
2023-07-05 15:05:00,81.16,81.2,81.15,81.2,52649.0,78.0217,78.0601,78.0121,78.0601,52649.0
2023-07-05 15:10:00,81.2,81.2,81.16,81.17,54631.0,78.0601,78.0601,78.0217,78.0313,54631.0
2023-07-05 15:15:00,81.17,81.19,81.12,81.14,101210.0,78.0313,78.0505,77.9832,78.0025,101210.0
2023-07-05 15:20:00,81.13,81.16,81.11,81.15,70537.0,77.9929,78.0217,77.9736,78.0121,70537.0
2023-07-05 15:25:00,81.16,81.2,81.15,81.19,70554.0,78.0217,78.0601,78.0121,78.0505,70554.0
2023-07-05 15:30:00,81.19,81.21,81.16,81.19,78660.0,78.0505,78.0698,78.0217,78.0505,78660.0
2023-07-05 15:35:00,81.19,81.19,81.14,81.18,88202.0,78.0505,78.0505,78.0025,78.0409,88202.0
2023-07-05 15:40:00,81.17,81.21,81.17,81.2,128491.0,78.0313,78.0698,78.0313,78.0601,128491.0
2023-07-05 15:45:00,81.2,81.2,81.14,81.16,225470.0,78.0601,78.0601,78.0025,78.0217,225470.0
2023-07-05 15:50:00,81.16,81.21,81.11,81.16,371392.0,78.0217,78.0698,77.9736,78.0217,371392.0
2023-07-05 15:55:00,81.16,81.16,81.07,81.09,702882.0,78.0217,78.0217,77.9352,77.9544,702882.0
2023-07-06 09:30:00,80.09,80.29,79.97,80.26,693558.0,76.9931,77.1853,76.8777,77.1565,693558.0
2023-07-06 09:35:00,80.26,80.49,80.22,80.36,344320.0,77.1565,77.3776,77.118,77.2526,344320.0
2023-07-06 09:40:00,80.36,80.36,79.97,79.98,201629.0,77.2526,77.2526,76.8777,76.8873,201629.0
2023-07-06 09:45:00,79.98,80.16,79.9,80.1,194131.0,76.8873,77.0604,76.8104,77.0027,194131.0
2023-07-06 09:50:00,80.11,80.18,80.04,80.04,104843.0,77.0123,77.0796,76.945,76.945,104843.0
2023-07-06 09:55:00,80.03,80.05,79.91,79.95,103215.0,76.9354,76.9546,76.82,76.8585,103215.0
2023-07-06 10:00:00,79.97,80.0,79.89,79.92,142070.0,76.8777,76.9065,76.8008,76.8296,142070.0
2023-07-06 10:05:00,79.93,80.01,79.79,79.85,72958.0,76.8393,76.9162,76.7047,76.7623,72958.0
2023-07-06 10:10:00,79.85,79.92,79.82,79.89,117376.0,76.7623,76.8296,76.7335,76.8008,117376.0
2023-07-06 10:15:00,79.9,79.9,79.71,79.73,116187.0,76.8104,76.8104,76.6278,76.647,116187.0
2023-07-06 10:20:00,79.74,79.76,79.61,79.62,86876.0,76.6566,76.6758,76.5316,76.5412,86876.0
2023-07-06 10:25:00,79.62,79.62,79.48,79.48,53034.0,76.5412,76.5412,76.4067,76.4067,53034.0
2023-07-06 10:30:00,79.47,79.52,79.39,79.47,217873.0,76.397,76.4451,76.3201,76.397,217873.0
2023-07-06 10:35:00,79.47,79.54,79.38,79.39,131946.0,76.397,76.4643,76.3105,76.3201,131946.0
2023-07-06 10:40:00,79.38,79.39,79.31,79.39,112179.0,76.3105,76.3201,76.2432,76.3201,112179.0
2023-07-06 10:45:00,79.4,79.44,79.32,79.43,98107.0,76.3297,76.3682,76.2528,76.3586,98107.0
2023-07-06 10:50:00,79.42,79.43,79.37,79.41,54324.0,76.349,76.3586,76.3009,76.3394,54324.0
2023-07-06 10:55:00,79.42,79.5,79.41,79.48,95058.0,76.349,76.4259,76.3394,76.4067,95058.0
2023-07-06 11:00:00,79.48,79.55,79.47,79.52,54460.0,76.4067,76.4739,76.397,76.4451,54460.0
2023-07-06 11:05:00,79.52,79.62,79.51,79.59,50162.0,76.4451,76.5412,76.4355,76.5124,50162.0
2023-07-06 11:10:00,79.6,79.67,79.55,79.63,76350.0,76.522,76.5893,76.4739,76.5509,76350.0
2023-07-06 11:15:00,79.64,79.64,79.52,79.53,98729.0,76.5605,76.5605,76.4451,76.4547,98729.0
2023-07-06 11:20:00,79.53,79.55,79.43,79.45,52982.0,76.4547,76.4739,76.3586,76.3778,52982.0
2023-07-06 11:25:00,79.44,79.56,79.43,79.51,42681.0,76.3682,76.4836,76.3586,76.4355,42681.0
2023-07-06 11:30:00,79.51,79.6,79.5,79.57,51830.0,76.4355,76.522,76.4259,76.4932,51830.0
2023-07-06 11:35:00,79.58,79.58,79.49,79.52,28938.0,76.5028,76.5028,76.4163,76.4451,28938.0
2023-07-06 11:40:00,79.53,79.62,79.52,79.62,36341.0,76.4547,76.5412,76.4451,76.5412,36341.0
2023-07-06 11:45:00,79.61,79.67,79.58,79.66,128212.0,76.5316,76.5893,76.5028,76.5797,128212.0
2023-07-06 11:50:00,79.66,79.69,79.59,79.66,59575.0,76.5797,76.6085,76.5124,76.5797,59575.0
2023-07-06 11:55:00,79.65,79.8,79.64,79.79,38973.0,76.5701,76.7143,76.5605,76.7047,38973.0
2023-07-06 12:00:00,79.79,79.8,79.72,79.76,59711.0,76.7047,76.7143,76.6374,76.6758,59711.0
2023-07-06 12:05:00,79.76,79.81,79.69,79.81,56169.0,76.6758,76.7239,76.6085,76.7239,56169.0
2023-07-06 12:10:00,79.8,79.81,79.75,79.77,59051.0,76.7143,76.7239,76.6662,76.6854,59051.0
2023-07-06 12:15:00,79.78,79.81,79.76,79.78,96231.0,76.6951,76.7239,76.6758,76.6951,96231.0
2023-07-06 12:20:00,79.79,79.8,79.77,79.79,24060.0,76.7047,76.7143,76.6854,76.7047,24060.0
2023-07-06 12:25:00,79.78,79.81,79.77,79.81,16342.0,76.6951,76.7239,76.6854,76.7239,16342.0
2023-07-06 12:30:00,79.81,79.9,79.81,79.86,42856.0,76.7239,76.8104,76.7239,76.772,42856.0
2023-07-06 12:35:00,79.86,79.9,79.81,79.83,39722.0,76.772,76.8104,76.7239,76.7431,39722.0
2023-07-06 12:40:00,79.83,79.87,79.83,79.84,21541.0,76.7431,76.7816,76.7431,76.7527,21541.0
2023-07-06 12:45:00,79.84,79.95,79.84,79.94,32289.0,76.7527,76.8585,76.7527,76.8489,32289.0
2023-07-06 12:50:00,79.95,79.98,79.94,79.98,32692.0,76.8585,76.8873,76.8489,76.8873,32692.0
2023-07-06 12:55:00,79.98,80.03,79.98,80.01,38495.0,76.8873,76.9354,76.8873,76.9162,38495.0
2023-07-06 13:00:00,80.02,80.03,79.97,80.02,24669.0,76.9258,76.9354,76.8777,76.9258,24669.0
2023-07-06 13:05:00,80.03,80.05,80.02,80.02,28750.0,76.9354,76.9546,76.9258,76.9258,28750.0
2023-07-06 13:10:00,80.03,80.14,80.03,80.12,82940.0,76.9354,77.0411,76.9354,77.0219,82940.0
2023-07-06 13:15:00,80.12,80.12,80.06,80.07,32621.0,77.0219,77.0219,76.9642,76.9738,32621.0
2023-07-06 13:20:00,80.08,80.12,80.06,80.11,24583.0,76.9835,77.0219,76.9642,77.0123,24583.0
2023-07-06 13:25:00,80.11,80.13,80.08,80.1,21687.0,77.0123,77.0315,76.9835,77.0027,21687.0
2023-07-06 13:30:00,80.09,80.1,80.06,80.1,23478.0,76.9931,77.0027,76.9642,77.0027,23478.0
2023-07-06 13:35:00,80.09,80.13,80.07,80.13,30445.0,76.9931,77.0315,76.9738,77.0315,30445.0
2023-07-06 13:40:00,80.14,80.19,80.13,80.17,35979.0,77.0411,77.0892,77.0315,77.07,35979.0
2023-07-06 13:45:00,80.17,80.17,80.11,80.12,66220.0,77.07,77.07,77.0123,77.0219,66220.0
2023-07-06 13:50:00,80.12,80.14,80.06,80.06,20756.0,77.0219,77.0411,76.9642,76.9642,20756.0
2023-07-06 13:55:00,80.06,80.14,80.04,80.09,111916.0,76.9642,77.0411,76.945,76.9931,111916.0
2023-07-06 14:00:00,80.08,80.08,80.04,80.04,14267.0,76.9835,76.9835,76.945,76.945,14267.0
2023-07-06 14:05:00,80.04,80.09,80.02,80.09,17538.0,76.945,76.9931,76.9258,76.9931,17538.0
2023-07-06 14:10:00,80.09,80.11,80.08,80.1,39536.0,76.9931,77.0123,76.9835,77.0027,39536.0
2023-07-06 14:15:00,80.09,80.13,80.07,80.13,59879.0,76.9931,77.0315,76.9738,77.0315,59879.0
2023-07-06 14:20:00,80.14,80.14,80.05,80.13,36735.0,77.0411,77.0411,76.9546,77.0315,36735.0
2023-07-06 14:25:00,80.13,80.13,80.09,80.12,26082.0,77.0315,77.0315,76.9931,77.0219,26082.0
2023-07-06 14:30:00,80.11,80.21,80.11,80.21,51299.0,77.0123,77.1084,77.0123,77.1084,51299.0
2023-07-06 14:35:00,80.22,80.25,80.21,80.25,51634.0,77.118,77.1469,77.1084,77.1469,51634.0
2023-07-06 14:40:00,80.26,80.29,80.23,80.29,44958.0,77.1565,77.1853,77.1277,77.1853,44958.0
2023-07-06 14:45:00,80.3,80.33,80.28,80.31,29384.0,77.1949,77.2238,77.1757,77.2046,29384.0
2023-07-06 14:50:00,80.32,80.33,80.25,80.29,39445.0,77.2142,77.2238,77.1469,77.1853,39445.0
2023-07-06 14:55:00,80.29,80.31,80.26,80.31,33367.0,77.1853,77.2046,77.1565,77.2046,33367.0
2023-07-06 15:00:00,80.31,80.31,80.25,80.25,33920.0,77.2046,77.2046,77.1469,77.1469,33920.0
2023-07-06 15:05:00,80.25,80.26,80.21,80.23,32613.0,77.1469,77.1565,77.1084,77.1277,32613.0
2023-07-06 15:10:00,80.23,80.24,80.2,80.22,39491.0,77.1277,77.1373,77.0988,77.118,39491.0
2023-07-06 15:15:00,80.23,80.29,80.22,80.29,48399.0,77.1277,77.1853,77.118,77.1853,48399.0
2023-07-06 15:20:00,80.28,80.29,80.26,80.27,47792.0,77.1757,77.1853,77.1565,77.1661,47792.0
2023-07-06 15:25:00,80.27,80.31,80.23,80.25,35978.0,77.1661,77.2046,77.1277,77.1469,35978.0
2023-07-06 15:30:00,80.24,80.27,80.19,80.26,62558.0,77.1373,77.1661,77.0892,77.1565,62558.0
2023-07-06 15:35:00,80.27,80.3,80.25,80.28,53638.0,77.1661,77.1949,77.1469,77.1757,53638.0
2023-07-06 15:40:00,80.28,80.28,80.21,80.24,193927.0,77.1757,77.1757,77.1084,77.1373,193927.0
2023-07-06 15:45:00,80.23,80.32,80.23,80.32,106479.0,77.1277,77.2142,77.1277,77.2142,106479.0
2023-07-06 15:50:00,80.33,80.5,80.32,80.45,292018.0,77.2238,77.3872,77.2142,77.3391,292018.0
2023-07-06 15:55:00,80.45,80.59,80.45,80.52,768309.0,77.3391,77.4737,77.3391,77.4064,768309.0
2023-07-07 09:30:00,80.49,80.9,80.38,80.81,530936.0,77.3776,77.7717,77.2719,77.6852,530936.0
2023-07-07 09:35:00,80.82,80.85,80.68,80.73,235103.0,77.6948,77.7237,77.5603,77.6083,235103.0
2023-07-07 09:40:00,80.73,80.85,80.6,80.7,181334.0,77.6083,77.7237,77.4833,77.5795,181334.0
2023-07-07 09:45:00,80.7,80.9,80.64,80.9,142350.0,77.5795,77.7717,77.5218,77.7717,142350.0
2023-07-07 09:50:00,80.89,81.01,80.81,80.82,165795.0,77.7621,77.8775,77.6852,77.6948,165795.0
2023-07-07 09:55:00,80.81,80.86,80.78,80.83,68291.0,77.6852,77.7333,77.6564,77.7045,68291.0
2023-07-07 10:00:00,80.83,80.92,80.81,80.84,87464.0,77.7045,77.791,77.6852,77.7141,87464.0
2023-07-07 10:05:00,80.83,80.9,80.76,80.9,83360.0,77.7045,77.7717,77.6372,77.7717,83360.0
2023-07-07 10:10:00,80.9,80.99,80.9,80.97,65144.0,77.7717,77.8583,77.7717,77.839,65144.0
2023-07-07 10:15:00,80.98,81.02,80.92,81.01,68383.0,77.8487,77.8871,77.791,77.8775,68383.0
2023-07-07 10:20:00,81.02,81.05,80.94,80.99,85946.0,77.8871,77.9159,77.8102,77.8583,85946.0
2023-07-07 10:25:00,80.99,81.16,80.97,81.12,44530.0,77.8583,78.0217,77.839,77.9832,44530.0
2023-07-07 10:30:00,81.12,81.14,81.06,81.11,51923.0,77.9832,78.0025,77.9256,77.9736,51923.0
2023-07-07 10:35:00,81.11,81.28,81.11,81.27,69368.0,77.9736,78.1371,77.9736,78.1274,69368.0
2023-07-07 10:40:00,81.26,81.31,81.21,81.21,49116.0,78.1178,78.1659,78.0698,78.0698,49116.0
2023-07-07 10:45:00,81.21,81.21,81.13,81.2,60246.0,78.0698,78.0698,77.9929,78.0601,60246.0
2023-07-07 10:50:00,81.2,81.21,81.17,81.2,36140.0,78.0601,78.0698,78.0313,78.0601,36140.0
2023-07-07 10:55:00,81.21,81.35,81.19,81.33,56034.0,78.0698,78.2043,78.0505,78.1851,56034.0
2023-07-07 11:00:00,81.32,81.33,81.27,81.32,61179.0,78.1755,78.1851,78.1274,78.1755,61179.0
2023-07-07 11:05:00,81.33,81.37,81.29,81.3,53085.0,78.1851,78.2236,78.1467,78.1563,53085.0
2023-07-07 11:10:00,81.3,81.32,81.25,81.25,35610.0,78.1563,78.1755,78.1082,78.1082,35610.0
2023-07-07 11:15:00,81.25,81.31,81.25,81.31,68490.0,78.1082,78.1659,78.1082,78.1659,68490.0
2023-07-07 11:20:00,81.31,81.4,81.3,81.4,50109.0,78.1659,78.2524,78.1563,78.2524,50109.0
2023-07-07 11:25:00,81.4,81.48,81.38,81.46,58474.0,78.2524,78.3293,78.2332,78.3101,58474.0
2023-07-07 11:30:00,81.46,81.55,81.45,81.55,72175.0,78.3101,78.3966,78.3005,78.3966,72175.0
2023-07-07 11:35:00,81.55,81.58,81.51,81.52,86607.0,78.3966,78.4255,78.3582,78.3678,86607.0
2023-07-07 11:40:00,81.53,81.54,81.46,81.48,40407.0,78.3774,78.387,78.3101,78.3293,40407.0
2023-07-07 11:45:00,81.48,81.53,81.47,81.47,52569.0,78.3293,78.3774,78.3197,78.3197,52569.0
2023-07-07 11:50:00,81.46,81.51,81.38,81.39,44976.0,78.3101,78.3582,78.2332,78.2428,44976.0
2023-07-07 11:55:00,81.39,81.5,81.38,81.5,40602.0,78.2428,78.3485,78.2332,78.3485,40602.0
2023-07-07 12:00:00,81.5,81.5,81.45,81.47,42720.0,78.3485,78.3485,78.3005,78.3197,42720.0
2023-07-07 12:05:00,81.46,81.48,81.44,81.48,38028.0,78.3101,78.3293,78.2909,78.3293,38028.0
2023-07-07 12:10:00,81.48,81.55,81.45,81.55,33569.0,78.3293,78.3966,78.3005,78.3966,33569.0
2023-07-07 12:15:00,81.55,81.58,81.55,81.57,25672.0,78.3966,78.4255,78.3966,78.4158,25672.0
2023-07-07 12:20:00,81.56,81.57,81.53,81.54,43482.0,78.4062,78.4158,78.3774,78.387,43482.0
2023-07-07 12:25:00,81.55,81.65,81.55,81.65,48949.0,78.3966,78.4927,78.3966,78.4927,48949.0
2023-07-07 12:30:00,81.65,81.78,81.65,81.77,48740.0,78.4927,78.6177,78.4927,78.6081,48740.0
2023-07-07 12:35:00,81.77,81.88,81.77,81.87,123547.0,78.6081,78.7138,78.6081,78.7042,123547.0
2023-07-07 12:40:00,81.87,81.97,81.86,81.97,68026.0,78.7042,78.8004,78.6946,78.8004,68026.0
2023-07-07 12:45:00,81.96,81.97,81.88,81.89,33071.0,78.7908,78.8004,78.7138,78.7235,33071.0
2023-07-07 12:50:00,81.89,81.93,81.86,81.92,67295.0,78.7235,78.7619,78.6946,78.7523,67295.0
2023-07-07 12:55:00,81.92,81.98,81.91,81.98,35050.0,78.7523,78.81,78.7427,78.81,35050.0
2023-07-07 13:00:00,81.98,82.02,81.98,82.01,59149.0,78.81,78.8484,78.81,78.8388,59149.0
2023-07-07 13:05:00,82.02,82.05,82.0,82.02,36489.0,78.8484,78.8773,78.8292,78.8484,36489.0
2023-07-07 13:10:00,82.02,82.03,81.98,81.98,35094.0,78.8484,78.858,78.81,78.81,35094.0
2023-07-07 13:15:00,81.98,82.02,81.97,82.01,27751.0,78.81,78.8484,78.8004,78.8388,27751.0
2023-07-07 13:20:00,82.0,82.01,81.96,81.96,34327.0,78.8292,78.8388,78.7908,78.7908,34327.0
2023-07-07 13:25:00,81.96,81.99,81.94,81.98,25917.0,78.7908,78.8196,78.7715,78.81,25917.0
2023-07-07 13:30:00,81.99,82.01,81.96,81.96,38186.0,78.8196,78.8388,78.7908,78.7908,38186.0
2023-07-07 13:35:00,81.96,81.96,81.83,81.88,76051.0,78.7908,78.7908,78.6658,78.7138,76051.0
2023-07-07 13:40:00,81.88,81.94,81.86,81.92,48161.0,78.7138,78.7715,78.6946,78.7523,48161.0
2023-07-07 13:45:00,81.92,81.92,81.83,81.83,36032.0,78.7523,78.7523,78.6658,78.6658,36032.0
2023-07-07 13:50:00,81.82,81.86,81.82,81.83,24448.0,78.6562,78.6946,78.6562,78.6658,24448.0
2023-07-07 13:55:00,81.82,81.86,81.75,81.8,119470.0,78.6562,78.6946,78.5889,78.6369,119470.0
2023-07-07 14:00:00,81.79,81.81,81.77,81.8,22007.0,78.6273,78.6466,78.6081,78.6369,22007.0
2023-07-07 14:05:00,81.79,81.84,81.79,81.8,26693.0,78.6273,78.6754,78.6273,78.6369,26693.0
2023-07-07 14:10:00,81.81,81.82,81.76,81.81,49207.0,78.6466,78.6562,78.5985,78.6466,49207.0
2023-07-07 14:15:00,81.8,81.8,81.76,81.78,36253.0,78.6369,78.6369,78.5985,78.6177,36253.0
2023-07-07 14:20:00,81.78,81.81,81.76,81.81,23657.0,78.6177,78.6466,78.5985,78.6466,23657.0
2023-07-07 14:25:00,81.82,81.83,81.79,81.83,23638.0,78.6562,78.6658,78.6273,78.6658,23638.0
2023-07-07 14:30:00,81.83,81.83,81.74,81.76,41392.0,78.6658,78.6658,78.5793,78.5985,41392.0
2023-07-07 14:35:00,81.77,81.82,81.76,81.77,24765.0,78.6081,78.6562,78.5985,78.6081,24765.0
2023-07-07 14:40:00,81.77,81.77,81.69,81.7,24400.0,78.6081,78.6081,78.5312,78.5408,24400.0
2023-07-07 14:45:00,81.69,81.71,81.66,81.66,20724.0,78.5312,78.5504,78.5024,78.5024,20724.0
2023-07-07 14:50:00,81.66,81.72,81.66,81.71,37796.0,78.5024,78.56,78.5024,78.5504,37796.0
2023-07-07 14:55:00,81.7,81.72,81.67,81.71,37887.0,78.5408,78.56,78.512,78.5504,37887.0
2023-07-07 15:00:00,81.7,81.75,81.7,81.72,30636.0,78.5408,78.5889,78.5408,78.56,30636.0
2023-07-07 15:05:00,81.72,81.73,81.68,81.69,46457.0,78.56,78.5696,78.5216,78.5312,46457.0
2023-07-07 15:10:00,81.68,81.73,81.66,81.66,38641.0,78.5216,78.5696,78.5024,78.5024,38641.0
2023-07-07 15:15:00,81.66,81.69,81.57,81.59,55228.0,78.5024,78.5312,78.4158,78.4351,55228.0
2023-07-07 15:20:00,81.59,81.59,81.55,81.56,42145.0,78.4351,78.4351,78.3966,78.4062,42145.0
2023-07-07 15:25:00,81.57,81.62,81.57,81.58,45401.0,78.4158,78.4639,78.4158,78.4255,45401.0
2023-07-07 15:30:00,81.58,81.64,81.57,81.63,48829.0,78.4255,78.4831,78.4158,78.4735,48829.0
2023-07-07 15:35:00,81.63,81.63,81.47,81.5,74244.0,78.4735,78.4735,78.3197,78.3485,74244.0
2023-07-07 15:40:00,81.49,81.49,81.44,81.45,119998.0,78.3389,78.3389,78.2909,78.3005,119998.0
2023-07-07 15:45:00,81.44,81.45,81.29,81.31,196979.0,78.2909,78.3005,78.1467,78.1659,196979.0
2023-07-07 15:50:00,81.31,81.36,81.2,81.23,259229.0,78.1659,78.214,78.0601,78.089,259229.0
2023-07-07 15:55:00,81.22,81.27,81.17,81.24,424357.0,78.0794,78.1274,78.0313,78.0986,424357.0
2023-07-10 09:30:00,80.66,81.1,80.59,81.08,349660.0,77.541,77.964,77.4737,77.9448,349660.0
2023-07-10 09:35:00,81.09,81.12,80.9,80.93,245338.0,77.9544,77.9832,77.7717,77.8006,245338.0
2023-07-10 09:40:00,80.93,81.17,80.88,81.16,132452.0,77.8006,78.0313,77.7525,78.0217,132452.0
2023-07-10 09:45:00,81.16,81.37,81.15,81.37,127805.0,78.0217,78.2236,78.0121,78.2236,127805.0
2023-07-10 09:50:00,81.36,81.61,81.35,81.56,112295.0,78.214,78.4543,78.2043,78.4062,112295.0
2023-07-10 09:55:00,81.55,81.71,81.53,81.61,149320.0,78.3966,78.5504,78.3774,78.4543,149320.0
2023-07-10 10:00:00,81.62,81.71,81.55,81.67,161787.0,78.4639,78.5504,78.3966,78.512,161787.0
2023-07-10 10:05:00,81.68,81.7,81.58,81.64,88019.0,78.5216,78.5408,78.4255,78.4831,88019.0
2023-07-10 10:10:00,81.65,81.66,81.48,81.52,57869.0,78.4927,78.5024,78.3293,78.3678,57869.0
2023-07-10 10:15:00,81.52,81.52,81.3,81.3,86392.0,78.3678,78.3678,78.1563,78.1563,86392.0
2023-07-10 10:20:00,81.31,81.31,81.2,81.21,126415.0,78.1659,78.1659,78.0601,78.0698,126415.0
2023-07-10 10:25:00,81.22,81.23,80.96,80.98,172037.0,78.0794,78.089,77.8294,77.8487,172037.0
2023-07-10 10:30:00,80.98,81.01,80.86,80.92,112041.0,77.8487,77.8775,77.7333,77.791,112041.0
2023-07-10 10:35:00,80.92,80.97,80.84,80.88,136855.0,77.791,77.839,77.7141,77.7525,136855.0
2023-07-10 10:40:00,80.89,80.94,80.82,80.94,56407.0,77.7621,77.8102,77.6948,77.8102,56407.0
2023-07-10 10:45:00,80.93,81.0,80.91,80.95,57477.0,77.8006,77.8679,77.7814,77.8198,57477.0
2023-07-10 10:50:00,80.94,81.05,80.94,80.95,69004.0,77.8102,77.9159,77.8102,77.8198,69004.0
2023-07-10 10:55:00,80.95,80.97,80.87,80.93,74911.0,77.8198,77.839,77.7429,77.8006,74911.0
2023-07-10 11:00:00,80.94,80.99,80.82,80.86,97844.0,77.8102,77.8583,77.6948,77.7333,97844.0
2023-07-10 11:05:00,80.85,80.86,80.67,80.69,77894.0,77.7237,77.7333,77.5506,77.5699,77894.0
2023-07-10 11:10:00,80.69,80.77,80.68,80.72,47058.0,77.5699,77.6468,77.5603,77.5987,47058.0
2023-07-10 11:15:00,80.72,80.74,80.68,80.73,59460.0,77.5987,77.6179,77.5603,77.6083,59460.0
2023-07-10 11:20:00,80.74,80.85,80.7,80.85,27686.0,77.6179,77.7237,77.5795,77.7237,27686.0
2023-07-10 11:25:00,80.85,80.95,80.85,80.91,53850.0,77.7237,77.8198,77.7237,77.7814,53850.0
2023-07-10 11:30:00,80.9,80.96,80.89,80.92,36974.0,77.7717,77.8294,77.7621,77.791,36974.0
2023-07-10 11:35:00,80.93,80.98,80.9,80.92,37303.0,77.8006,77.8487,77.7717,77.791,37303.0
2023-07-10 11:40:00,80.93,80.96,80.89,80.89,27307.0,77.8006,77.8294,77.7621,77.7621,27307.0
2023-07-10 11:45:00,80.89,80.97,80.87,80.94,55213.0,77.7621,77.839,77.7429,77.8102,55213.0
2023-07-10 11:50:00,80.95,81.02,80.94,81.02,27283.0,77.8198,77.8871,77.8102,77.8871,27283.0
2023-07-10 11:55:00,81.04,81.08,81.04,81.06,29320.0,77.9063,77.9448,77.9063,77.9256,29320.0
2023-07-10 12:00:00,81.07,81.09,80.94,81.02,67865.0,77.9352,77.9544,77.8102,77.8871,67865.0
2023-07-10 12:05:00,81.02,81.06,80.96,80.99,22555.0,77.8871,77.9256,77.8294,77.8583,22555.0
2023-07-10 12:10:00,81.0,81.05,81.0,81.04,21736.0,77.8679,77.9159,77.8679,77.9063,21736.0
2023-07-10 12:15:00,81.04,81.1,81.02,81.07,15822.0,77.9063,77.964,77.8871,77.9352,15822.0
2023-07-10 12:20:00,81.07,81.15,81.07,81.14,24729.0,77.9352,78.0121,77.9352,78.0025,24729.0
2023-07-10 12:25:00,81.14,81.16,81.11,81.14,28638.0,78.0025,78.0217,77.9736,78.0025,28638.0
2023-07-10 12:30:00,81.14,81.22,81.13,81.2,35102.0,78.0025,78.0794,77.9929,78.0601,35102.0
2023-07-10 12:35:00,81.19,81.2,81.14,81.16,27832.0,78.0505,78.0601,78.0025,78.0217,27832.0
2023-07-10 12:40:00,81.15,81.16,81.11,81.16,19036.0,78.0121,78.0217,77.9736,78.0217,19036.0
2023-07-10 12:45:00,81.16,81.24,81.16,81.24,9703.0,78.0217,78.0986,78.0217,78.0986,9703.0
2023-07-10 12:50:00,81.25,81.25,81.18,81.2,25443.0,78.1082,78.1082,78.0409,78.0601,25443.0
2023-07-10 12:55:00,81.2,81.23,81.18,81.21,23092.0,78.0601,78.089,78.0409,78.0698,23092.0
2023-07-10 13:00:00,81.21,81.26,81.2,81.24,13757.0,78.0698,78.1178,78.0601,78.0986,13757.0
2023-07-10 13:05:00,81.24,81.25,81.2,81.21,20961.0,78.0986,78.1082,78.0601,78.0698,20961.0
2023-07-10 13:10:00,81.21,81.24,81.18,81.18,16189.0,78.0698,78.0986,78.0409,78.0409,16189.0
2023-07-10 13:15:00,81.17,81.26,81.17,81.26,21088.0,78.0313,78.1178,78.0313,78.1178,21088.0
2023-07-10 13:20:00,81.26,81.29,81.23,81.25,42962.0,78.1178,78.1467,78.089,78.1082,42962.0
2023-07-10 13:25:00,81.24,81.24,81.21,81.23,29916.0,78.0986,78.0986,78.0698,78.089,29916.0
2023-07-10 13:30:00,81.23,81.25,81.19,81.21,13758.0,78.089,78.1082,78.0505,78.0698,13758.0
2023-07-10 13:35:00,81.2,81.2,81.15,81.18,15228.0,78.0601,78.0601,78.0121,78.0409,15228.0
2023-07-10 13:40:00,81.18,81.19,81.16,81.16,17854.0,78.0409,78.0505,78.0217,78.0217,17854.0
2023-07-10 13:45:00,81.17,81.19,81.15,81.18,12165.0,78.0313,78.0505,78.0121,78.0409,12165.0
2023-07-10 13:50:00,81.19,81.24,81.18,81.22,9243.0,78.0505,78.0986,78.0409,78.0794,9243.0
2023-07-10 13:55:00,81.23,81.24,81.2,81.22,43893.0,78.089,78.0986,78.0601,78.0794,43893.0
2023-07-10 14:00:00,81.22,81.22,81.14,81.15,15992.0,78.0794,78.0794,78.0025,78.0121,15992.0
2023-07-10 14:05:00,81.16,81.2,81.14,81.14,15465.0,78.0217,78.0601,78.0025,78.0025,15465.0
2023-07-10 14:10:00,81.14,81.19,81.14,81.19,11293.0,78.0025,78.0505,78.0025,78.0505,11293.0
2023-07-10 14:15:00,81.19,81.23,81.19,81.19,11796.0,78.0505,78.089,78.0505,78.0505,11796.0
2023-07-10 14:20:00,81.2,81.23,81.19,81.2,15871.0,78.0601,78.089,78.0505,78.0601,15871.0
2023-07-10 14:25:00,81.21,81.26,81.19,81.26,26243.0,78.0698,78.1178,78.0505,78.1178,26243.0
2023-07-10 14:30:00,81.25,81.27,81.22,81.25,21185.0,78.1082,78.1274,78.0794,78.1082,21185.0
2023-07-10 14:35:00,81.25,81.25,81.18,81.18,67038.0,78.1082,78.1082,78.0409,78.0409,67038.0
2023-07-10 14:40:00,81.17,81.23,81.17,81.21,51966.0,78.0313,78.089,78.0313,78.0698,51966.0
2023-07-10 14:45:00,81.2,81.23,81.17,81.18,42938.0,78.0601,78.089,78.0313,78.0409,42938.0
2023-07-10 14:50:00,81.17,81.21,81.17,81.21,23945.0,78.0313,78.0698,78.0313,78.0698,23945.0
2023-07-10 14:55:00,81.21,81.27,81.2,81.26,31939.0,78.0698,78.1274,78.0601,78.1178,31939.0
2023-07-10 15:00:00,81.27,81.27,81.2,81.22,20731.0,78.1274,78.1274,78.0601,78.0794,20731.0
2023-07-10 15:05:00,81.22,81.23,81.16,81.16,30249.0,78.0794,78.089,78.0217,78.0217,30249.0
2023-07-10 15:10:00,81.16,81.16,81.13,81.16,16270.0,78.0217,78.0217,77.9929,78.0217,16270.0
2023-07-10 15:15:00,81.17,81.18,81.12,81.14,50175.0,78.0313,78.0409,77.9832,78.0025,50175.0
2023-07-10 15:20:00,81.14,81.17,81.13,81.14,24362.0,78.0025,78.0313,77.9929,78.0025,24362.0
2023-07-10 15:25:00,81.14,81.17,81.11,81.17,24603.0,78.0025,78.0313,77.9736,78.0313,24603.0
2023-07-10 15:30:00,81.16,81.18,81.14,81.15,44066.0,78.0217,78.0409,78.0025,78.0121,44066.0
2023-07-10 15:35:00,81.14,81.16,81.09,81.13,69210.0,78.0025,78.0217,77.9544,77.9929,69210.0
2023-07-10 15:40:00,81.14,81.15,81.11,81.13,63408.0,78.0025,78.0121,77.9736,77.9929,63408.0
2023-07-10 15:45:00,81.12,81.16,81.09,81.11,133796.0,77.9832,78.0217,77.9544,77.9736,133796.0
2023-07-10 15:50:00,81.1,81.14,81.04,81.13,139212.0,77.964,78.0025,77.9063,77.9929,139212.0
2023-07-10 15:55:00,81.14,81.24,81.09,81.23,343366.0,78.0025,78.0986,77.9544,78.089,343366.0
2023-07-11 09:30:00,81.71,81.97,81.63,81.81,171347.0,78.5504,78.8004,78.4735,78.6466,171347.0
2023-07-11 09:35:00,81.81,81.82,81.51,81.63,159801.0,78.6466,78.6562,78.3582,78.4735,159801.0
2023-07-11 09:40:00,81.63,81.73,81.51,81.57,160085.0,78.4735,78.5696,78.3582,78.4158,160085.0
2023-07-11 09:45:00,81.57,81.93,81.57,81.93,110375.0,78.4158,78.7619,78.4158,78.7619,110375.0
2023-07-11 09:50:00,81.92,81.94,81.81,81.82,123994.0,78.7523,78.7715,78.6466,78.6562,123994.0
2023-07-11 09:55:00,81.83,81.87,81.75,81.87,42781.0,78.6658,78.7042,78.5889,78.7042,42781.0
2023-07-11 10:00:00,81.87,81.9,81.81,81.86,89401.0,78.7042,78.7331,78.6466,78.6946,89401.0
2023-07-11 10:05:00,81.85,81.87,81.74,81.83,53956.0,78.685,78.7042,78.5793,78.6658,53956.0
2023-07-11 10:10:00,81.82,81.83,81.68,81.77,87741.0,78.6562,78.6658,78.5216,78.6081,87741.0
2023-07-11 10:15:00,81.76,81.85,81.75,81.79,40416.0,78.5985,78.685,78.5889,78.6273,40416.0
2023-07-11 10:20:00,81.8,81.8,81.68,81.73,40354.0,78.6369,78.6369,78.5216,78.5696,40354.0
2023-07-11 10:25:00,81.73,81.77,81.67,81.68,27858.0,78.5696,78.6081,78.512,78.5216,27858.0
2023-07-11 10:30:00,81.67,81.67,81.51,81.53,77821.0,78.512,78.512,78.3582,78.3774,77821.0
2023-07-11 10:35:00,81.52,81.62,81.5,81.53,50718.0,78.3678,78.4639,78.3485,78.3774,50718.0
2023-07-11 10:40:00,81.54,81.65,81.53,81.58,33022.0,78.387,78.4927,78.3774,78.4255,33022.0
2023-07-11 10:45:00,81.59,81.65,81.57,81.59,42534.0,78.4351,78.4927,78.4158,78.4351,42534.0
2023-07-11 10:50:00,81.59,81.68,81.58,81.61,28661.0,78.4351,78.5216,78.4255,78.4543,28661.0
2023-07-11 10:55:00,81.61,81.62,81.55,81.57,42635.0,78.4543,78.4639,78.3966,78.4158,42635.0
2023-07-11 11:00:00,81.56,81.65,81.56,81.58,28211.0,78.4062,78.4927,78.4062,78.4255,28211.0
2023-07-11 11:05:00,81.57,81.64,81.54,81.57,108535.0,78.4158,78.4831,78.387,78.4158,108535.0
2023-07-11 11:10:00,81.58,81.62,81.53,81.62,67230.0,78.4255,78.4639,78.3774,78.4639,67230.0
2023-07-11 11:15:00,81.62,81.62,81.51,81.52,44851.0,78.4639,78.4639,78.3582,78.3678,44851.0
2023-07-11 11:20:00,81.53,81.56,81.5,81.5,40164.0,78.3774,78.4062,78.3485,78.3485,40164.0
2023-07-11 11:25:00,81.49,81.5,81.37,81.41,57661.0,78.3389,78.3485,78.2236,78.262,57661.0
2023-07-11 11:30:00,81.4,81.47,81.35,81.43,50303.0,78.2524,78.3197,78.2043,78.2813,50303.0
2023-07-11 11:35:00,81.43,81.5,81.42,81.49,12827.0,78.2813,78.3485,78.2716,78.3389,12827.0
2023-07-11 11:40:00,81.49,81.51,81.46,81.51,24075.0,78.3389,78.3582,78.3101,78.3582,24075.0
2023-07-11 11:45:00,81.5,81.5,81.41,81.46,30772.0,78.3485,78.3485,78.262,78.3101,30772.0
2023-07-11 11:50:00,81.47,81.49,81.41,81.46,21170.0,78.3197,78.3389,78.262,78.3101,21170.0
2023-07-11 11:55:00,81.45,81.5,81.41,81.42,19436.0,78.3005,78.3485,78.262,78.2716,19436.0
2023-07-11 12:00:00,81.42,81.47,81.38,81.45,37922.0,78.2716,78.3197,78.2332,78.3005,37922.0
2023-07-11 12:05:00,81.46,81.49,81.44,81.45,23176.0,78.3101,78.3389,78.2909,78.3005,23176.0
2023-07-11 12:10:00,81.45,81.54,81.45,81.54,19284.0,78.3005,78.387,78.3005,78.387,19284.0
2023-07-11 12:15:00,81.54,81.64,81.54,81.64,11755.0,78.387,78.4831,78.387,78.4831,11755.0
2023-07-11 12:20:00,81.63,81.68,81.63,81.63,15433.0,78.4735,78.5216,78.4735,78.4735,15433.0
2023-07-11 12:25:00,81.63,81.69,81.52,81.6,35743.0,78.4735,78.5312,78.3678,78.4447,35743.0
2023-07-11 12:30:00,81.61,81.67,81.59,81.61,16566.0,78.4543,78.512,78.4351,78.4543,16566.0
2023-07-11 12:35:00,81.61,81.63,81.57,81.62,39818.0,78.4543,78.4735,78.4158,78.4639,39818.0
2023-07-11 12:40:00,81.63,81.67,81.61,81.61,24805.0,78.4735,78.512,78.4543,78.4543,24805.0
2023-07-11 12:45:00,81.62,81.71,81.61,81.69,28049.0,78.4639,78.5504,78.4543,78.5312,28049.0
2023-07-11 12:50:00,81.71,81.74,81.68,81.68,25181.0,78.5504,78.5793,78.5216,78.5216,25181.0
2023-07-11 12:55:00,81.68,81.69,81.57,81.61,20571.0,78.5216,78.5312,78.4158,78.4543,20571.0
2023-07-11 13:00:00,81.6,81.65,81.57,81.65,26020.0,78.4447,78.4927,78.4158,78.4927,26020.0
2023-07-11 13:05:00,81.66,81.67,81.6,81.61,25845.0,78.5024,78.512,78.4447,78.4543,25845.0
2023-07-11 13:10:00,81.6,81.6,81.52,81.55,33401.0,78.4447,78.4447,78.3678,78.3966,33401.0
2023-07-11 13:15:00,81.54,81.55,81.48,81.53,24690.0,78.387,78.3966,78.3293,78.3774,24690.0
2023-07-11 13:20:00,81.54,81.56,81.51,81.51,21932.0,78.387,78.4062,78.3582,78.3582,21932.0
2023-07-11 13:25:00,81.52,81.57,81.52,81.56,20714.0,78.3678,78.4158,78.3678,78.4062,20714.0
2023-07-11 13:30:00,81.56,81.57,81.54,81.55,24087.0,78.4062,78.4158,78.387,78.3966,24087.0
2023-07-11 13:35:00,81.55,81.59,81.53,81.58,38680.0,78.3966,78.4351,78.3774,78.4255,38680.0
2023-07-11 13:40:00,81.58,81.61,81.57,81.6,29448.0,78.4255,78.4543,78.4158,78.4447,29448.0
2023-07-11 13:45:00,81.59,81.6,81.53,81.58,34844.0,78.4351,78.4447,78.3774,78.4255,34844.0
2023-07-11 13:50:00,81.58,81.61,81.57,81.59,51814.0,78.4255,78.4543,78.4158,78.4351,51814.0
2023-07-11 13:55:00,81.59,81.62,81.55,81.61,19586.0,78.4351,78.4639,78.3966,78.4543,19586.0
2023-07-11 14:00:00,81.61,81.65,81.61,81.62,38864.0,78.4543,78.4927,78.4543,78.4639,38864.0
2023-07-11 14:05:00,81.63,81.64,81.6,81.64,16988.0,78.4735,78.4831,78.4447,78.4831,16988.0
2023-07-11 14:10:00,81.63,81.63,81.55,81.58,21642.0,78.4735,78.4735,78.3966,78.4255,21642.0
2023-07-11 14:15:00,81.58,81.61,81.57,81.6,15168.0,78.4255,78.4543,78.4158,78.4447,15168.0
2023-07-11 14:20:00,81.59,81.59,81.52,81.52,29331.0,78.4351,78.4351,78.3678,78.3678,29331.0
2023-07-11 14:25:00,81.53,81.64,81.52,81.64,14920.0,78.3774,78.4831,78.3678,78.4831,14920.0
2023-07-11 14:30:00,81.65,81.66,81.62,81.64,23480.0,78.4927,78.5024,78.4639,78.4831,23480.0
2023-07-11 14:35:00,81.65,81.65,81.62,81.63,15054.0,78.4927,78.4927,78.4639,78.4735,15054.0
2023-07-11 14:40:00,81.63,81.69,81.63,81.69,11472.0,78.4735,78.5312,78.4735,78.5312,11472.0
2023-07-11 14:45:00,81.7,81.72,81.67,81.7,26056.0,78.5408,78.56,78.512,78.5408,26056.0
2023-07-11 14:50:00,81.7,81.71,81.66,81.68,34354.0,78.5408,78.5504,78.5024,78.5216,34354.0
2023-07-11 14:55:00,81.68,81.76,81.68,81.73,15495.0,78.5216,78.5985,78.5216,78.5696,15495.0
2023-07-11 15:00:00,81.74,81.75,81.71,81.74,10306.0,78.5793,78.5889,78.5504,78.5793,10306.0
2023-07-11 15:05:00,81.73,81.78,81.69,81.77,40677.0,78.5696,78.6177,78.5312,78.6081,40677.0
2023-07-11 15:10:00,81.77,81.77,81.72,81.73,33332.0,78.6081,78.6081,78.56,78.5696,33332.0
2023-07-11 15:15:00,81.72,81.76,81.7,81.76,23989.0,78.56,78.5985,78.5408,78.5985,23989.0
2023-07-11 15:20:00,81.77,81.82,81.73,81.8,38306.0,78.6081,78.6562,78.5696,78.6369,38306.0
2023-07-11 15:25:00,81.8,81.8,81.75,81.75,43035.0,78.6369,78.6369,78.5889,78.5889,43035.0
2023-07-11 15:30:00,81.75,81.76,81.72,81.75,48341.0,78.5889,78.5985,78.56,78.5889,48341.0
2023-07-11 15:35:00,81.74,81.86,81.74,81.83,45872.0,78.5793,78.6946,78.5793,78.6658,45872.0
2023-07-11 15:40:00,81.83,81.94,81.82,81.92,51136.0,78.6658,78.7715,78.6562,78.7523,51136.0
2023-07-11 15:45:00,81.93,82.06,81.92,82.05,146992.0,78.7619,78.8869,78.7523,78.8773,146992.0
2023-07-11 15:50:00,82.06,82.08,81.95,81.95,219227.0,78.8869,78.9061,78.7811,78.7811,219227.0
2023-07-11 15:55:00,81.95,82.03,81.93,82.01,440839.0,78.7811,78.858,78.7619,78.8388,440839.0
2023-07-12 09:30:00,83.02,83.03,82.84,82.87,318248.0,79.8098,79.8194,79.6367,79.6656,318248.0
2023-07-12 09:35:00,82.88,82.96,82.59,82.62,251964.0,79.6752,79.7521,79.3964,79.4252,251964.0
2023-07-12 09:40:00,82.62,82.67,82.41,82.62,783365.0,79.4252,79.4733,79.2234,79.4252,783365.0
2023-07-12 09:45:00,82.63,82.83,82.59,82.74,246552.0,79.4348,79.6271,79.3964,79.5406,246552.0
2023-07-12 09:50:00,82.75,82.99,82.69,82.88,173064.0,79.5502,79.7809,79.4925,79.6752,173064.0
2023-07-12 09:55:00,82.88,82.9,82.75,82.87,97394.0,79.6752,79.6944,79.5502,79.6656,97394.0
2023-07-12 10:00:00,82.87,82.9,82.69,82.71,200352.0,79.6656,79.6944,79.4925,79.5118,200352.0
2023-07-12 10:05:00,82.71,82.81,82.65,82.75,62507.0,79.5118,79.6079,79.4541,79.5502,62507.0
2023-07-12 10:10:00,82.74,82.9,82.73,82.85,66939.0,79.5406,79.6944,79.531,79.6463,66939.0
2023-07-12 10:15:00,82.85,82.89,82.8,82.82,81947.0,79.6463,79.6848,79.5983,79.6175,81947.0
2023-07-12 10:20:00,82.82,82.84,82.78,82.8,64453.0,79.6175,79.6367,79.579,79.5983,64453.0
2023-07-12 10:25:00,82.78,82.95,82.72,82.94,42054.0,79.579,79.7425,79.5214,79.7329,42054.0
2023-07-12 10:30:00,82.93,83.04,82.9,83.01,126399.0,79.7232,79.829,79.6944,79.8002,126399.0
2023-07-12 10:35:00,83.01,83.08,82.96,83.07,93600.0,79.8002,79.8674,79.7521,79.8578,93600.0
2023-07-12 10:40:00,83.08,83.1,83.02,83.07,63870.0,79.8674,79.8867,79.8098,79.8578,63870.0
2023-07-12 10:45:00,83.08,83.1,83.01,83.08,104067.0,79.8674,79.8867,79.8002,79.8674,104067.0
2023-07-12 10:50:00,83.08,83.18,83.07,83.12,112765.0,79.8674,79.9636,79.8578,79.9059,112765.0
2023-07-12 10:55:00,83.12,83.22,83.11,83.2,61000.0,79.9059,80.002,79.8963,79.9828,61000.0
2023-07-12 11:00:00,83.2,83.24,83.19,83.21,72252.0,79.9828,80.0213,79.9732,79.9924,72252.0
2023-07-12 11:05:00,83.22,83.23,83.08,83.11,37021.0,80.002,80.0116,79.8674,79.8963,37021.0
2023-07-12 11:10:00,83.12,83.22,83.1,83.18,120009.0,79.9059,80.002,79.8867,79.9636,120009.0
2023-07-12 11:15:00,83.19,83.19,83.11,83.17,64690.0,79.9732,79.9732,79.8963,79.954,64690.0
2023-07-12 11:20:00,83.17,83.17,83.08,83.16,103768.0,79.954,79.954,79.8674,79.9444,103768.0
2023-07-12 11:25:00,83.15,83.18,83.12,83.15,70414.0,79.9347,79.9636,79.9059,79.9347,70414.0
2023-07-12 11:30:00,83.14,83.16,83.07,83.08,58169.0,79.9251,79.9444,79.8578,79.8674,58169.0
2023-07-12 11:35:00,83.09,83.1,83.04,83.05,51805.0,79.8771,79.8867,79.829,79.8386,51805.0
2023-07-12 11:40:00,83.04,83.08,82.86,83.01,234683.0,79.829,79.8674,79.656,79.8002,234683.0
2023-07-12 11:45:00,83.01,83.05,82.97,83.04,78031.0,79.8002,79.8386,79.7617,79.829,78031.0
2023-07-12 11:50:00,83.05,83.1,83.03,83.07,58249.0,79.8386,79.8867,79.8194,79.8578,58249.0
2023-07-12 11:55:00,83.06,83.09,82.92,82.95,162115.0,79.8482,79.8771,79.7136,79.7425,162115.0
2023-07-12 12:00:00,82.94,82.94,82.78,82.89,533697.0,79.7329,79.7329,79.579,79.6848,533697.0
2023-07-12 12:05:00,82.9,82.97,82.82,82.95,233118.0,79.6944,79.7617,79.6175,79.7425,233118.0
2023-07-12 12:10:00,82.94,83.11,82.9,83.1,108599.0,79.7329,79.8963,79.6944,79.8867,108599.0
2023-07-12 12:15:00,83.1,83.11,82.96,82.96,138885.0,79.8867,79.8963,79.7521,79.7521,138885.0
2023-07-12 12:20:00,82.97,83.11,82.97,83.11,51751.0,79.7617,79.8963,79.7617,79.8963,51751.0
2023-07-12 12:25:00,83.1,83.12,83.0,83.03,102873.0,79.8867,79.9059,79.7905,79.8194,102873.0
2023-07-12 12:30:00,83.03,83.1,83.01,83.1,112655.0,79.8194,79.8867,79.8002,79.8867,112655.0
2023-07-12 12:35:00,83.11,83.14,83.06,83.13,78896.0,79.8963,79.9251,79.8482,79.9155,78896.0
2023-07-12 12:40:00,83.13,83.13,83.07,83.07,68749.0,79.9155,79.9155,79.8578,79.8578,68749.0
2023-07-12 12:45:00,83.07,83.11,83.03,83.11,74022.0,79.8578,79.8963,79.8194,79.8963,74022.0
2023-07-12 12:50:00,83.1,83.16,83.09,83.15,58815.0,79.8867,79.9444,79.8771,79.9347,58815.0
2023-07-12 12:55:00,83.16,83.19,83.09,83.13,83079.0,79.9444,79.9732,79.8771,79.9155,83079.0
2023-07-12 13:00:00,83.13,83.16,83.11,83.14,80800.0,79.9155,79.9444,79.8963,79.9251,80800.0
2023-07-12 13:05:00,83.14,83.17,83.08,83.12,78986.0,79.9251,79.954,79.8674,79.9059,78986.0
2023-07-12 13:10:00,83.12,83.16,83.11,83.15,69094.0,79.9059,79.9444,79.8963,79.9347,69094.0
2023-07-12 13:15:00,83.15,83.22,83.15,83.22,76146.0,79.9347,80.002,79.9347,80.002,76146.0
2023-07-12 13:20:00,83.22,83.23,83.2,83.23,48707.0,80.002,80.0116,79.9828,80.0116,48707.0
2023-07-12 13:25:00,83.22,83.28,83.2,83.23,82848.0,80.002,80.0597,79.9828,80.0116,82848.0
2023-07-12 13:30:00,83.24,83.28,83.23,83.28,112263.0,80.0213,80.0597,80.0116,80.0597,112263.0
2023-07-12 13:35:00,83.28,83.29,83.23,83.26,124579.0,80.0597,80.0693,80.0116,80.0405,124579.0
2023-07-12 13:40:00,83.26,83.3,83.25,83.29,92073.0,80.0405,80.0789,80.0309,80.0693,92073.0
2023-07-12 13:45:00,83.29,83.3,83.23,83.23,59233.0,80.0693,80.0789,80.0116,80.0116,59233.0
2023-07-12 13:50:00,83.23,83.23,83.15,83.2,34351.0,80.0116,80.0116,79.9347,79.9828,34351.0
2023-07-12 13:55:00,83.21,83.22,83.18,83.22,43384.0,79.9924,80.002,79.9636,80.002,43384.0
2023-07-12 14:00:00,83.22,83.24,83.17,83.23,368566.0,80.002,80.0213,79.954,80.0116,368566.0
2023-07-12 14:05:00,83.22,83.25,83.21,83.23,24603.0,80.002,80.0309,79.9924,80.0116,24603.0
2023-07-12 14:10:00,83.23,83.29,83.23,83.28,27811.0,80.0116,80.0693,80.0116,80.0597,27811.0
2023-07-12 14:15:00,83.28,83.3,83.26,83.27,31201.0,80.0597,80.0789,80.0405,80.0501,31201.0
2023-07-12 14:20:00,83.27,83.31,83.26,83.28,30188.0,80.0501,80.0886,80.0405,80.0597,30188.0
2023-07-12 14:25:00,83.28,83.29,83.23,83.28,73656.0,80.0597,80.0693,80.0116,80.0597,73656.0
2023-07-12 14:30:00,83.28,83.34,83.28,83.33,453636.0,80.0597,80.1174,80.0597,80.1078,453636.0
2023-07-12 14:35:00,83.34,83.35,83.3,83.33,253063.0,80.1174,80.127,80.0789,80.1078,253063.0
2023-07-12 14:40:00,83.33,83.33,83.26,83.3,59990.0,80.1078,80.1078,80.0405,80.0789,59990.0
2023-07-12 14:45:00,83.31,83.31,83.23,83.25,31116.0,80.0886,80.0886,80.0116,80.0309,31116.0
2023-07-12 14:50:00,83.25,83.25,83.19,83.22,44479.0,80.0309,80.0309,79.9732,80.002,44479.0
2023-07-12 14:55:00,83.22,83.26,83.2,83.26,87094.0,80.002,80.0405,79.9828,80.0405,87094.0
2023-07-12 15:00:00,83.26,83.27,83.23,83.25,59978.0,80.0405,80.0501,80.0116,80.0309,59978.0
2023-07-12 15:05:00,83.25,83.25,83.18,83.19,38435.0,80.0309,80.0309,79.9636,79.9732,38435.0
2023-07-12 15:10:00,83.18,83.22,83.16,83.19,29779.0,79.9636,80.002,79.9444,79.9732,29779.0
2023-07-12 15:15:00,83.2,83.22,83.17,83.18,30089.0,79.9828,80.002,79.954,79.9636,30089.0
2023-07-12 15:20:00,83.17,83.17,83.04,83.05,324018.0,79.954,79.954,79.829,79.8386,324018.0
2023-07-12 15:25:00,83.04,83.06,82.99,83.05,61759.0,79.829,79.8482,79.7809,79.8386,61759.0
2023-07-12 15:30:00,83.05,83.12,83.01,83.09,45164.0,79.8386,79.9059,79.8002,79.8771,45164.0
2023-07-12 15:35:00,83.1,83.15,83.1,83.13,86626.0,79.8867,79.9347,79.8867,79.9155,86626.0
2023-07-12 15:40:00,83.13,83.17,83.1,83.14,72586.0,79.9155,79.954,79.8867,79.9251,72586.0
2023-07-12 15:45:00,83.15,83.16,83.06,83.06,104805.0,79.9347,79.9444,79.8482,79.8482,104805.0
2023-07-12 15:50:00,83.06,83.09,83.01,83.08,233788.0,79.8482,79.8771,79.8002,79.8674,233788.0
2023-07-12 15:55:00,83.08,83.09,83.04,83.09,310517.0,79.8674,79.8771,79.829,79.8771,310517.0
2023-07-13 09:30:00,83.38,83.46,83.3,83.35,140648.0,80.1558,80.2328,80.0789,80.127,140648.0
2023-07-13 09:35:00,83.36,83.36,83.1,83.11,125087.0,80.1366,80.1366,79.8867,79.8963,125087.0
2023-07-13 09:40:00,83.11,83.29,83.08,83.24,152638.0,79.8963,80.0693,79.8674,80.0213,152638.0
2023-07-13 09:45:00,83.23,83.34,83.21,83.27,96433.0,80.0116,80.1174,79.9924,80.0501,96433.0
2023-07-13 09:50:00,83.26,83.35,83.24,83.32,40674.0,80.0405,80.127,80.0213,80.0982,40674.0
2023-07-13 09:55:00,83.32,83.44,83.31,83.43,45585.0,80.0982,80.2135,80.0886,80.2039,45585.0
2023-07-13 10:00:00,83.45,83.46,83.35,83.44,101093.0,80.2231,80.2328,80.127,80.2135,101093.0
2023-07-13 10:05:00,83.45,83.49,83.41,83.48,55070.0,80.2231,80.2616,80.1847,80.252,55070.0
2023-07-13 10:10:00,83.48,83.49,83.39,83.42,75874.0,80.252,80.2616,80.1655,80.1943,75874.0
2023-07-13 10:15:00,83.42,83.48,83.4,83.43,70442.0,80.1943,80.252,80.1751,80.2039,70442.0
2023-07-13 10:20:00,83.42,83.5,83.36,83.49,45009.0,80.1943,80.2712,80.1366,80.2616,45009.0
2023-07-13 10:25:00,83.49,83.52,83.44,83.5,30824.0,80.2616,80.2904,80.2135,80.2712,30824.0
2023-07-13 10:30:00,83.49,83.53,83.46,83.52,56548.0,80.2616,80.3,80.2328,80.2904,56548.0
2023-07-13 10:35:00,83.53,83.63,83.51,83.51,76276.0,80.3,80.3962,80.2808,80.2808,76276.0
2023-07-13 10:40:00,83.51,83.6,83.49,83.56,55201.0,80.2808,80.3673,80.2616,80.3289,55201.0
2023-07-13 10:45:00,83.56,83.63,83.54,83.57,38149.0,80.3289,80.3962,80.3097,80.3385,38149.0
2023-07-13 10:50:00,83.57,83.61,83.54,83.56,65679.0,80.3385,80.377,80.3097,80.3289,65679.0
2023-07-13 10:55:00,83.56,83.71,83.56,83.71,69515.0,80.3289,80.4731,80.3289,80.4731,69515.0
2023-07-13 11:00:00,83.72,83.73,83.63,83.64,54940.0,80.4827,80.4923,80.3962,80.4058,54940.0
2023-07-13 11:05:00,83.65,83.65,83.53,83.55,35786.0,80.4154,80.4154,80.3,80.3193,35786.0
2023-07-13 11:10:00,83.55,83.59,83.55,83.55,31202.0,80.3193,80.3577,80.3193,80.3193,31202.0
2023-07-13 11:15:00,83.56,83.66,83.56,83.62,36379.0,80.3289,80.425,80.3289,80.3866,36379.0
2023-07-13 11:20:00,83.61,83.62,83.57,83.58,42428.0,80.377,80.3866,80.3385,80.3481,42428.0
2023-07-13 11:25:00,83.58,83.61,83.51,83.54,46232.0,80.3481,80.377,80.2808,80.3097,46232.0
2023-07-13 11:30:00,83.55,83.55,83.46,83.48,31096.0,80.3193,80.3193,80.2328,80.252,31096.0
2023-07-13 11:35:00,83.48,83.5,83.44,83.45,49121.0,80.252,80.2712,80.2135,80.2231,49121.0
2023-07-13 11:40:00,83.46,83.51,83.43,83.47,25916.0,80.2328,80.2808,80.2039,80.2424,25916.0
2023-07-13 11:45:00,83.47,83.5,83.44,83.46,170121.0,80.2424,80.2712,80.2135,80.2328,170121.0
2023-07-13 11:50:00,83.45,83.47,83.42,83.44,41656.0,80.2231,80.2424,80.1943,80.2135,41656.0
2023-07-13 11:55:00,83.43,83.5,83.42,83.49,28976.0,80.2039,80.2712,80.1943,80.2616,28976.0
2023-07-13 12:00:00,83.49,83.54,83.46,83.53,31022.0,80.2616,80.3097,80.2328,80.3,31022.0
2023-07-13 12:05:00,83.53,83.53,83.46,83.47,32913.0,80.3,80.3,80.2328,80.2424,32913.0
2023-07-13 12:10:00,83.47,83.48,83.43,83.48,25220.0,80.2424,80.252,80.2039,80.252,25220.0
2023-07-13 12:15:00,83.49,83.55,83.49,83.51,24957.0,80.2616,80.3193,80.2616,80.2808,24957.0
2023-07-13 12:20:00,83.51,83.53,83.47,83.48,48959.0,80.2808,80.3,80.2424,80.252,48959.0
2023-07-13 12:25:00,83.47,83.5,83.46,83.49,52087.0,80.2424,80.2712,80.2328,80.2616,52087.0
2023-07-13 12:30:00,83.48,83.54,83.48,83.51,61363.0,80.252,80.3097,80.252,80.2808,61363.0
2023-07-13 12:35:00,83.51,83.57,83.48,83.5,47097.0,80.2808,80.3385,80.252,80.2712,47097.0
2023-07-13 12:40:00,83.51,83.57,83.51,83.56,33716.0,80.2808,80.3385,80.2808,80.3289,33716.0
2023-07-13 12:45:00,83.56,83.56,83.51,83.52,21078.0,80.3289,80.3289,80.2808,80.2904,21078.0
2023-07-13 12:50:00,83.53,83.56,83.5,83.5,29868.0,80.3,80.3289,80.2712,80.2712,29868.0
2023-07-13 12:55:00,83.49,83.5,83.42,83.48,41760.0,80.2616,80.2712,80.1943,80.252,41760.0
2023-07-13 13:00:00,83.49,83.49,83.43,83.44,18801.0,80.2616,80.2616,80.2039,80.2135,18801.0
2023-07-13 13:05:00,83.45,83.46,83.36,83.38,29320.0,80.2231,80.2328,80.1366,80.1558,29320.0
2023-07-13 13:10:00,83.38,83.45,83.36,83.45,26670.0,80.1558,80.2231,80.1366,80.2231,26670.0
2023-07-13 13:15:00,83.46,83.51,83.45,83.51,25858.0,80.2328,80.2808,80.2231,80.2808,25858.0
2023-07-13 13:20:00,83.51,83.53,83.47,83.52,48947.0,80.2808,80.3,80.2424,80.2904,48947.0
2023-07-13 13:25:00,83.53,83.55,83.49,83.55,19506.0,80.3,80.3193,80.2616,80.3193,19506.0
2023-07-13 13:30:00,83.55,83.56,83.49,83.5,23527.0,80.3193,80.3289,80.2616,80.2712,23527.0
2023-07-13 13:35:00,83.5,83.5,83.44,83.48,28083.0,80.2712,80.2712,80.2135,80.252,28083.0
2023-07-13 13:40:00,83.48,83.5,83.47,83.5,18584.0,80.252,80.2712,80.2424,80.2712,18584.0
2023-07-13 13:45:00,83.5,83.53,83.49,83.53,34523.0,80.2712,80.3,80.2616,80.3,34523.0
2023-07-13 13:50:00,83.53,83.55,83.51,83.55,18275.0,80.3,80.3193,80.2808,80.3193,18275.0
2023-07-13 13:55:00,83.55,83.59,83.55,83.55,35871.0,80.3193,80.3577,80.3193,80.3193,35871.0
2023-07-13 14:00:00,83.56,83.59,83.55,83.59,27752.0,80.3289,80.3577,80.3193,80.3577,27752.0
2023-07-13 14:05:00,83.58,83.63,83.57,83.6,17973.0,80.3481,80.3962,80.3385,80.3673,17973.0
2023-07-13 14:10:00,83.6,83.63,83.6,83.62,33764.0,80.3673,80.3962,80.3673,80.3866,33764.0
2023-07-13 14:15:00,83.61,83.64,83.6,83.63,25860.0,80.377,80.4058,80.3673,80.3962,25860.0
2023-07-13 14:20:00,83.62,83.65,83.59,83.6,21773.0,80.3866,80.4154,80.3577,80.3673,21773.0
2023-07-13 14:25:00,83.59,83.61,83.56,83.59,28122.0,80.3577,80.377,80.3289,80.3577,28122.0
2023-07-13 14:30:00,83.59,83.59,83.56,83.56,47381.0,80.3577,80.3577,80.3289,80.3289,47381.0
2023-07-13 14:35:00,83.57,83.59,83.55,83.55,31065.0,80.3385,80.3577,80.3193,80.3193,31065.0
2023-07-13 14:40:00,83.55,83.58,83.54,83.56,39388.0,80.3193,80.3481,80.3097,80.3289,39388.0
2023-07-13 14:45:00,83.56,83.61,83.56,83.61,52979.0,80.3289,80.377,80.3289,80.377,52979.0
2023-07-13 14:50:00,83.61,83.63,83.6,83.6,35203.0,80.377,80.3962,80.3673,80.3673,35203.0
2023-07-13 14:55:00,83.59,83.67,83.59,83.67,21360.0,80.3577,80.4346,80.3577,80.4346,21360.0
2023-07-13 15:00:00,83.67,83.69,83.63,83.69,27069.0,80.4346,80.4539,80.3962,80.4539,27069.0
2023-07-13 15:05:00,83.69,83.69,83.64,83.65,22033.0,80.4539,80.4539,80.4058,80.4154,22033.0
2023-07-13 15:10:00,83.65,83.73,83.65,83.68,42942.0,80.4154,80.4923,80.4154,80.4442,42942.0
2023-07-13 15:15:00,83.68,83.71,83.6,83.64,37241.0,80.4442,80.4731,80.3673,80.4058,37241.0
2023-07-13 15:20:00,83.64,83.7,83.62,83.68,46058.0,80.4058,80.4635,80.3866,80.4442,46058.0
2023-07-13 15:25:00,83.69,83.72,83.68,83.71,25713.0,80.4539,80.4827,80.4442,80.4731,25713.0
2023-07-13 15:30:00,83.71,83.77,83.71,83.74,52826.0,80.4731,80.5308,80.4731,80.5019,52826.0
2023-07-13 15:35:00,83.73,83.76,83.7,83.76,57458.0,80.4923,80.5212,80.4635,80.5212,57458.0
2023-07-13 15:40:00,83.76,83.84,83.75,83.84,68052.0,80.5212,80.5981,80.5115,80.5981,68052.0
2023-07-13 15:45:00,83.84,83.85,83.74,83.75,50081.0,80.5981,80.6077,80.5019,80.5115,50081.0
2023-07-13 15:50:00,83.75,83.78,83.71,83.76,168191.0,80.5115,80.5404,80.4731,80.5212,168191.0
2023-07-13 15:55:00,83.76,83.8,83.73,83.74,319655.0,80.5212,80.5596,80.4923,80.5019,319655.0
2023-07-14 09:30:00,83.79,83.79,83.52,83.56,223143.0,80.55,80.55,80.2904,80.3289,223143.0
2023-07-14 09:35:00,83.56,83.61,83.33,83.42,165620.0,80.3289,80.377,80.1078,80.1943,165620.0
2023-07-14 09:40:00,83.41,83.42,83.17,83.21,128751.0,80.1847,80.1943,79.954,79.9924,128751.0
2023-07-14 09:45:00,83.21,83.33,83.18,83.33,88790.0,79.9924,80.1078,79.9636,80.1078,88790.0
2023-07-14 09:50:00,83.33,83.4,83.25,83.33,126921.0,80.1078,80.1751,80.0309,80.1078,126921.0
2023-07-14 09:55:00,83.34,83.44,83.33,83.44,36916.0,80.1174,80.2135,80.1078,80.2135,36916.0
2023-07-14 10:00:00,83.42,83.43,83.23,83.33,133464.0,80.1943,80.2039,80.0116,80.1078,133464.0
2023-07-14 10:05:00,83.32,83.4,83.23,83.27,46444.0,80.0982,80.1751,80.0116,80.0501,46444.0
2023-07-14 10:10:00,83.27,83.3,83.1,83.13,51429.0,80.0501,80.0789,79.8867,79.9155,51429.0
2023-07-14 10:15:00,83.14,83.14,83.01,83.03,59134.0,79.9251,79.9251,79.8002,79.8194,59134.0
2023-07-14 10:20:00,83.03,83.1,83.0,83.08,51976.0,79.8194,79.8867,79.7905,79.8674,51976.0
2023-07-14 10:25:00,83.1,83.11,82.98,82.99,54144.0,79.8867,79.8963,79.7713,79.7809,54144.0
2023-07-14 10:30:00,82.97,83.03,82.9,82.92,69054.0,79.7617,79.8194,79.6944,79.7136,69054.0
2023-07-14 10:35:00,82.92,82.98,82.9,82.94,76230.0,79.7136,79.7713,79.6944,79.7329,76230.0
2023-07-14 10:40:00,82.95,83.02,82.94,82.95,73652.0,79.7425,79.8098,79.7329,79.7425,73652.0
2023-07-14 10:45:00,82.95,82.97,82.88,82.92,55771.0,79.7425,79.7617,79.6752,79.7136,55771.0
2023-07-14 10:50:00,82.92,83.0,82.91,83.0,42781.0,79.7136,79.7905,79.704,79.7905,42781.0
2023-07-14 10:55:00,82.99,83.04,82.97,83.02,69388.0,79.7809,79.829,79.7617,79.8098,69388.0
2023-07-14 11:00:00,83.03,83.06,82.94,82.99,38027.0,79.8194,79.8482,79.7329,79.7809,38027.0
2023-07-14 11:05:00,82.99,83.07,82.98,82.99,34466.0,79.7809,79.8578,79.7713,79.7809,34466.0
2023-07-14 11:10:00,83.0,83.03,82.98,83.01,37424.0,79.7905,79.8194,79.7713,79.8002,37424.0
2023-07-14 11:15:00,83.01,83.05,83.0,83.03,17506.0,79.8002,79.8386,79.7905,79.8194,17506.0
2023-07-14 11:20:00,83.03,83.06,83.0,83.06,29022.0,79.8194,79.8482,79.7905,79.8482,29022.0
2023-07-14 11:25:00,83.08,83.13,83.06,83.11,55384.0,79.8674,79.9155,79.8482,79.8963,55384.0
2023-07-14 11:30:00,83.12,83.13,83.09,83.11,19003.0,79.9059,79.9155,79.8771,79.8963,19003.0
2023-07-14 11:35:00,83.11,83.14,83.07,83.08,25834.0,79.8963,79.9251,79.8578,79.8674,25834.0
2023-07-14 11:40:00,83.07,83.08,82.93,82.97,26378.0,79.8578,79.8674,79.7232,79.7617,26378.0
2023-07-14 11:45:00,82.97,82.98,82.94,82.95,34041.0,79.7617,79.7713,79.7329,79.7425,34041.0
2023-07-14 11:50:00,82.95,82.97,82.9,82.97,22550.0,79.7425,79.7617,79.6944,79.7617,22550.0
2023-07-14 11:55:00,82.98,83.06,82.97,83.06,14292.0,79.7713,79.8482,79.7617,79.8482,14292.0
2023-07-14 12:00:00,83.07,83.09,83.03,83.05,38738.0,79.8578,79.8771,79.8194,79.8386,38738.0
2023-07-14 12:05:00,83.03,83.06,82.98,82.98,35942.0,79.8194,79.8482,79.7713,79.7713,35942.0
2023-07-14 12:10:00,82.97,83.03,82.97,83.03,8888.0,79.7617,79.8194,79.7617,79.8194,8888.0
2023-07-14 12:15:00,83.03,83.07,83.01,83.03,16264.0,79.8194,79.8578,79.8002,79.8194,16264.0
2023-07-14 12:20:00,83.03,83.03,82.99,83.0,37579.0,79.8194,79.8194,79.7809,79.7905,37579.0
2023-07-14 12:25:00,83.0,83.04,82.98,82.99,47277.0,79.7905,79.829,79.7713,79.7809,47277.0
2023-07-14 12:30:00,82.99,83.06,82.98,83.06,26125.0,79.7809,79.8482,79.7713,79.8482,26125.0
2023-07-14 12:35:00,83.06,83.13,83.05,83.06,35193.0,79.8482,79.9155,79.8386,79.8482,35193.0
2023-07-14 12:40:00,83.06,83.12,83.05,83.1,17995.0,79.8482,79.9059,79.8386,79.8867,17995.0
2023-07-14 12:45:00,83.11,83.12,83.07,83.12,18477.0,79.8963,79.9059,79.8578,79.9059,18477.0
2023-07-14 12:50:00,83.13,83.15,83.09,83.13,32994.0,79.9155,79.9347,79.8771,79.9155,32994.0
2023-07-14 12:55:00,83.14,83.19,83.13,83.17,31352.0,79.9251,79.9732,79.9155,79.954,31352.0
2023-07-14 13:00:00,83.18,83.2,83.12,83.16,33235.0,79.9636,79.9828,79.9059,79.9444,33235.0
2023-07-14 13:05:00,83.17,83.21,83.15,83.21,48438.0,79.954,79.9924,79.9347,79.9924,48438.0
2023-07-14 13:10:00,83.21,83.28,83.21,83.26,28694.0,79.9924,80.0597,79.9924,80.0405,28694.0
2023-07-14 13:15:00,83.25,83.3,83.24,83.27,24510.0,80.0309,80.0789,80.0213,80.0501,24510.0
2023-07-14 13:20:00,83.27,83.3,83.19,83.21,565712.0,80.0501,80.0789,79.9732,79.9924,565712.0
2023-07-14 13:25:00,83.21,83.24,83.18,83.24,15162.0,79.9924,80.0213,79.9636,80.0213,15162.0
2023-07-14 13:30:00,83.24,83.3,83.24,83.3,90027.0,80.0213,80.0789,80.0213,80.0789,90027.0
2023-07-14 13:35:00,83.3,83.35,83.29,83.34,39780.0,80.0789,80.127,80.0693,80.1174,39780.0
2023-07-14 13:40:00,83.34,83.36,83.29,83.34,69064.0,80.1174,80.1366,80.0693,80.1174,69064.0
2023-07-14 13:45:00,83.34,83.37,83.32,83.37,24125.0,80.1174,80.1462,80.0982,80.1462,24125.0
2023-07-14 13:50:00,83.37,83.39,83.34,83.38,27577.0,80.1462,80.1655,80.1174,80.1558,27577.0
2023-07-14 13:55:00,83.38,83.42,83.36,83.37,37977.0,80.1558,80.1943,80.1366,80.1462,37977.0
2023-07-14 14:00:00,83.37,83.42,83.36,83.38,39621.0,80.1462,80.1943,80.1366,80.1558,39621.0
2023-07-14 14:05:00,83.37,83.39,83.37,83.38,107594.0,80.1462,80.1655,80.1462,80.1558,107594.0
2023-07-14 14:10:00,83.38,83.43,83.38,83.43,28015.0,80.1558,80.2039,80.1558,80.2039,28015.0
2023-07-14 14:15:00,83.43,83.47,83.41,83.44,35201.0,80.2039,80.2424,80.1847,80.2135,35201.0
2023-07-14 14:20:00,83.44,83.44,83.39,83.4,36149.0,80.2135,80.2135,80.1655,80.1751,36149.0
2023-07-14 14:25:00,83.4,83.42,83.39,83.4,35978.0,80.1751,80.1943,80.1655,80.1751,35978.0
2023-07-14 14:30:00,83.4,83.43,83.36,83.37,42797.0,80.1751,80.2039,80.1366,80.1462,42797.0
2023-07-14 14:35:00,83.37,83.37,83.29,83.31,33993.0,80.1462,80.1462,80.0693,80.0886,33993.0
2023-07-14 14:40:00,83.31,83.35,83.31,83.34,38295.0,80.0886,80.127,80.0886,80.1174,38295.0
2023-07-14 14:45:00,83.33,83.34,83.3,83.34,32141.0,80.1078,80.1174,80.0789,80.1174,32141.0
2023-07-14 14:50:00,83.34,83.4,83.33,83.39,30413.0,80.1174,80.1751,80.1078,80.1655,30413.0
2023-07-14 14:55:00,83.39,83.39,83.31,83.34,24978.0,80.1655,80.1655,80.0886,80.1174,24978.0
2023-07-14 15:00:00,83.34,83.34,83.23,83.25,55685.0,80.1174,80.1174,80.0116,80.0309,55685.0
2023-07-14 15:05:00,83.25,83.29,83.23,83.28,74893.0,80.0309,80.0693,80.0116,80.0597,74893.0
2023-07-14 15:10:00,83.29,83.34,83.27,83.34,45254.0,80.0693,80.1174,80.0501,80.1174,45254.0
2023-07-14 15:15:00,83.34,83.41,83.33,83.38,48192.0,80.1174,80.1847,80.1078,80.1558,48192.0
2023-07-14 15:20:00,83.38,83.39,83.33,83.34,59098.0,80.1558,80.1655,80.1078,80.1174,59098.0
2023-07-14 15:25:00,83.33,83.35,83.3,83.32,34571.0,80.1078,80.127,80.0789,80.0982,34571.0
2023-07-14 15:30:00,83.31,83.33,83.28,83.31,70888.0,80.0886,80.1078,80.0597,80.0886,70888.0
2023-07-14 15:35:00,83.3,83.33,83.28,83.32,58317.0,80.0789,80.1078,80.0597,80.0982,58317.0
2023-07-14 15:40:00,83.33,83.35,83.29,83.3,67606.0,80.1078,80.127,80.0693,80.0789,67606.0
2023-07-14 15:45:00,83.3,83.34,83.22,83.22,171828.0,80.0789,80.1174,80.002,80.002,171828.0
2023-07-14 15:50:00,83.22,83.33,83.17,83.28,135983.0,80.002,80.1078,79.954,80.0597,135983.0
2023-07-14 15:55:00,83.28,83.31,83.19,83.28,248837.0,80.0597,80.0886,79.9732,80.0597,248837.0
2023-07-17 09:30:00,82.98,83.24,82.88,83.08,390977.0,79.7713,80.0213,79.6752,79.8674,390977.0
2023-07-17 09:35:00,83.07,83.09,82.83,82.91,163528.0,79.8578,79.8771,79.6271,79.704,163528.0
2023-07-17 09:40:00,82.91,82.96,82.86,82.91,87038.0,79.704,79.7521,79.656,79.704,87038.0
2023-07-17 09:45:00,82.92,83.11,82.92,83.1,102703.0,79.7136,79.8963,79.7136,79.8867,102703.0
2023-07-17 09:50:00,83.12,83.27,83.11,83.16,89549.0,79.9059,80.0501,79.8963,79.9444,89549.0
2023-07-17 09:55:00,83.16,83.25,83.08,83.16,65453.0,79.9444,80.0309,79.8674,79.9444,65453.0
2023-07-17 10:00:00,83.17,83.2,83.05,83.09,55971.0,79.954,79.9828,79.8386,79.8771,55971.0
2023-07-17 10:05:00,83.11,83.18,83.1,83.13,40577.0,79.8963,79.9636,79.8867,79.9155,40577.0
2023-07-17 10:10:00,83.13,83.19,83.09,83.16,71156.0,79.9155,79.9732,79.8771,79.9444,71156.0
2023-07-17 10:15:00,83.17,83.19,83.1,83.12,28146.0,79.954,79.9732,79.8867,79.9059,28146.0
2023-07-17 10:20:00,83.13,83.19,83.09,83.13,39254.0,79.9155,79.9732,79.8771,79.9155,39254.0
2023-07-17 10:25:00,83.12,83.14,83.05,83.11,40707.0,79.9059,79.9251,79.8386,79.8963,40707.0
2023-07-17 10:30:00,83.11,83.12,83.02,83.03,44629.0,79.8963,79.9059,79.8098,79.8194,44629.0
2023-07-17 10:35:00,83.03,83.05,82.94,83.01,53516.0,79.8194,79.8386,79.7329,79.8002,53516.0
2023-07-17 10:40:00,83.01,83.08,82.98,83.07,43813.0,79.8002,79.8674,79.7713,79.8578,43813.0
2023-07-17 10:45:00,83.07,83.17,83.07,83.15,48024.0,79.8578,79.954,79.8578,79.9347,48024.0
2023-07-17 10:50:00,83.14,83.14,83.04,83.11,45027.0,79.9251,79.9251,79.829,79.8963,45027.0
2023-07-17 10:55:00,83.12,83.12,83.05,83.09,57601.0,79.9059,79.9059,79.8386,79.8771,57601.0
2023-07-17 11:00:00,83.08,83.16,83.08,83.13,25938.0,79.8674,79.9444,79.8674,79.9155,25938.0
2023-07-17 11:05:00,83.13,83.16,83.12,83.15,20294.0,79.9155,79.9444,79.9059,79.9347,20294.0
2023-07-17 11:10:00,83.16,83.22,83.14,83.22,21066.0,79.9444,80.002,79.9251,80.002,21066.0
2023-07-17 11:15:00,83.21,83.24,83.2,83.22,23553.0,79.9924,80.0213,79.9828,80.002,23553.0
2023-07-17 11:20:00,83.22,83.33,83.22,83.3,48834.0,80.002,80.1078,80.002,80.0789,48834.0
2023-07-17 11:25:00,83.29,83.29,83.24,83.29,25980.0,80.0693,80.0693,80.0213,80.0693,25980.0
2023-07-17 11:30:00,83.29,83.34,83.28,83.29,39448.0,80.0693,80.1174,80.0597,80.0693,39448.0
2023-07-17 11:35:00,83.3,83.39,83.3,83.33,81735.0,80.0789,80.1655,80.0789,80.1078,81735.0
2023-07-17 11:40:00,83.34,83.36,83.29,83.36,22572.0,80.1174,80.1366,80.0693,80.1366,22572.0
2023-07-17 11:45:00,83.36,83.41,83.36,83.39,13434.0,80.1366,80.1847,80.1366,80.1655,13434.0
2023-07-17 11:50:00,83.39,83.44,83.38,83.41,36614.0,80.1655,80.2135,80.1558,80.1847,36614.0
2023-07-17 11:55:00,83.41,83.44,83.41,83.42,26315.0,80.1847,80.2135,80.1847,80.1943,26315.0
2023-07-17 12:00:00,83.42,83.44,83.4,83.4,21215.0,80.1943,80.2135,80.1751,80.1751,21215.0
2023-07-17 12:05:00,83.41,83.44,83.39,83.44,18155.0,80.1847,80.2135,80.1655,80.2135,18155.0
2023-07-17 12:10:00,83.45,83.51,83.44,83.45,20765.0,80.2231,80.2808,80.2135,80.2231,20765.0
2023-07-17 12:15:00,83.44,83.46,83.36,83.37,10849.0,80.2135,80.2328,80.1366,80.1462,10849.0
2023-07-17 12:20:00,83.37,83.4,83.36,83.39,10438.0,80.1462,80.1751,80.1366,80.1655,10438.0
2023-07-17 12:25:00,83.39,83.43,83.36,83.36,24225.0,80.1655,80.2039,80.1366,80.1366,24225.0
2023-07-17 12:30:00,83.35,83.37,83.32,83.33,20668.0,80.127,80.1462,80.0982,80.1078,20668.0
2023-07-17 12:35:00,83.33,83.35,83.32,83.33,56081.0,80.1078,80.127,80.0982,80.1078,56081.0
2023-07-17 12:40:00,83.33,83.37,83.32,83.34,18359.0,80.1078,80.1462,80.0982,80.1174,18359.0
2023-07-17 12:45:00,83.34,83.34,83.3,83.3,10356.0,80.1174,80.1174,80.0789,80.0789,10356.0
2023-07-17 12:50:00,83.3,83.36,83.29,83.36,17750.0,80.0789,80.1366,80.0693,80.1366,17750.0
2023-07-17 12:55:00,83.35,83.36,83.33,83.34,22446.0,80.127,80.1366,80.1078,80.1174,22446.0
2023-07-17 13:00:00,83.33,83.34,83.31,83.33,13201.0,80.1078,80.1174,80.0886,80.1078,13201.0
2023-07-17 13:05:00,83.32,83.35,83.3,83.32,71276.0,80.0982,80.127,80.0789,80.0982,71276.0
2023-07-17 13:10:00,83.33,83.33,83.29,83.3,38702.0,80.1078,80.1078,80.0693,80.0789,38702.0
2023-07-17 13:15:00,83.31,83.35,83.3,83.34,14396.0,80.0886,80.127,80.0789,80.1174,14396.0
2023-07-17 13:20:00,83.33,83.38,83.32,83.36,18404.0,80.1078,80.1558,80.0982,80.1366,18404.0
2023-07-17 13:25:00,83.36,83.38,83.35,83.36,12385.0,80.1366,80.1558,80.127,80.1366,12385.0
2023-07-17 13:30:00,83.35,83.36,83.32,83.34,39871.0,80.127,80.1366,80.0982,80.1174,39871.0
2023-07-17 13:35:00,83.35,83.39,83.34,83.36,15959.0,80.127,80.1655,80.1174,80.1366,15959.0
2023-07-17 13:40:00,83.36,83.36,83.33,83.36,11613.0,80.1366,80.1366,80.1078,80.1366,11613.0
2023-07-17 13:45:00,83.36,83.36,83.33,83.33,27398.0,80.1366,80.1366,80.1078,80.1078,27398.0
2023-07-17 13:50:00,83.33,83.33,83.29,83.3,46863.0,80.1078,80.1078,80.0693,80.0789,46863.0
2023-07-17 13:55:00,83.29,83.32,83.28,83.3,20641.0,80.0693,80.0982,80.0597,80.0789,20641.0
2023-07-17 14:00:00,83.3,83.33,83.29,83.33,14837.0,80.0789,80.1078,80.0693,80.1078,14837.0
2023-07-17 14:05:00,83.32,83.34,83.29,83.3,29845.0,80.0982,80.1174,80.0693,80.0789,29845.0
2023-07-17 14:10:00,83.3,83.36,83.3,83.33,22610.0,80.0789,80.1366,80.0789,80.1078,22610.0
2023-07-17 14:15:00,83.34,83.35,83.3,83.31,14404.0,80.1174,80.127,80.0789,80.0886,14404.0
2023-07-17 14:20:00,83.32,83.37,83.32,83.36,12354.0,80.0982,80.1462,80.0982,80.1366,12354.0
2023-07-17 14:25:00,83.36,83.41,83.34,83.37,21249.0,80.1366,80.1847,80.1174,80.1462,21249.0
2023-07-17 14:30:00,83.36,83.38,83.33,83.34,10060.0,80.1366,80.1558,80.1078,80.1174,10060.0
2023-07-17 14:35:00,83.34,83.38,83.29,83.29,13526.0,80.1174,80.1558,80.0693,80.0693,13526.0
2023-07-17 14:40:00,83.29,83.34,83.28,83.34,13214.0,80.0693,80.1174,80.0597,80.1174,13214.0
2023-07-17 14:45:00,83.35,83.38,83.34,83.38,10010.0,80.127,80.1558,80.1174,80.1558,10010.0
2023-07-17 14:50:00,83.38,83.39,83.36,83.39,13597.0,80.1558,80.1655,80.1366,80.1655,13597.0
2023-07-17 14:55:00,83.38,83.39,83.35,83.35,24703.0,80.1558,80.1655,80.127,80.127,24703.0
2023-07-17 15:00:00,83.35,83.39,83.34,83.36,12610.0,80.127,80.1655,80.1174,80.1366,12610.0
2023-07-17 15:05:00,83.37,83.37,83.34,83.35,9691.0,80.1462,80.1462,80.1174,80.127,9691.0
2023-07-17 15:10:00,83.35,83.39,83.35,83.38,19060.0,80.127,80.1655,80.127,80.1558,19060.0
2023-07-17 15:15:00,83.38,83.49,83.33,83.47,69559.0,80.1558,80.2616,80.1078,80.2424,69559.0
2023-07-17 15:20:00,83.48,83.5,83.39,83.44,152787.0,80.252,80.2712,80.1655,80.2135,152787.0
2023-07-17 15:25:00,83.45,83.47,83.42,83.46,54764.0,80.2231,80.2424,80.1943,80.2328,54764.0
2023-07-17 15:30:00,83.45,83.45,83.38,83.43,50521.0,80.2231,80.2231,80.1558,80.2039,50521.0
2023-07-17 15:35:00,83.42,83.48,83.42,83.47,57130.0,80.1943,80.252,80.1943,80.2424,57130.0
2023-07-17 15:40:00,83.46,83.49,83.44,83.45,48183.0,80.2328,80.2616,80.2135,80.2231,48183.0
2023-07-17 15:45:00,83.45,83.45,83.39,83.4,78258.0,80.2231,80.2231,80.1655,80.1751,78258.0
2023-07-17 15:50:00,83.39,83.45,83.35,83.42,237195.0,80.1655,80.2231,80.127,80.1943,237195.0
2023-07-17 15:55:00,83.41,83.44,83.3,83.32,386798.0,80.1847,80.2135,80.0789,80.0982,386798.0
2023-07-18 09:30:00,83.03,83.4,83.03,83.36,344466.0,79.8194,80.1751,79.8194,80.1366,344466.0
2023-07-18 09:35:00,83.36,83.69,83.36,83.66,202476.0,80.1366,80.4539,80.1366,80.425,202476.0
2023-07-18 09:40:00,83.67,83.89,83.66,83.88,173002.0,80.4346,80.6461,80.425,80.6365,173002.0
2023-07-18 09:45:00,83.89,83.92,83.68,83.78,135834.0,80.6461,80.675,80.4442,80.5404,135834.0
2023-07-18 09:50:00,83.79,83.92,83.77,83.85,130467.0,80.55,80.675,80.5308,80.6077,130467.0
2023-07-18 09:55:00,83.85,83.94,83.82,83.93,92447.0,80.6077,80.6942,80.5788,80.6846,92447.0
2023-07-18 10:00:00,83.93,84.06,83.9,84.06,79885.0,80.6846,80.8096,80.6557,80.8096,79885.0
2023-07-18 10:05:00,84.06,84.07,84.01,84.01,55889.0,80.8096,80.8192,80.7615,80.7615,55889.0
2023-07-18 10:10:00,84.01,84.06,83.95,83.97,60334.0,80.7615,80.8096,80.7038,80.723,60334.0
2023-07-18 10:15:00,83.97,83.97,83.82,83.88,163654.0,80.723,80.723,80.5788,80.6365,163654.0
2023-07-18 10:20:00,83.87,83.98,83.86,83.96,48407.0,80.6269,80.7326,80.6173,80.7134,48407.0
2023-07-18 10:25:00,83.96,84.06,83.95,84.02,70596.0,80.7134,80.8096,80.7038,80.7711,70596.0
2023-07-18 10:30:00,84.02,84.04,83.88,83.89,35952.0,80.7711,80.7903,80.6365,80.6461,35952.0
2023-07-18 10:35:00,83.89,83.94,83.86,83.93,61249.0,80.6461,80.6942,80.6173,80.6846,61249.0
2023-07-18 10:40:00,83.94,83.98,83.92,83.96,49518.0,80.6942,80.7326,80.675,80.7134,49518.0
2023-07-18 10:45:00,83.96,84.05,83.95,84.05,186654.0,80.7134,80.7999,80.7038,80.7999,186654.0
2023-07-18 10:50:00,84.05,84.11,84.04,84.09,76202.0,80.7999,80.8576,80.7903,80.8384,76202.0
2023-07-18 10:55:00,84.09,84.14,84.05,84.14,79006.0,80.8384,80.8865,80.7999,80.8865,79006.0
2023-07-18 11:00:00,84.14,84.16,84.11,84.14,49706.0,80.8865,80.9057,80.8576,80.8865,49706.0
2023-07-18 11:05:00,84.15,84.22,84.13,84.17,46858.0,80.8961,80.9634,80.8768,80.9153,46858.0
2023-07-18 11:10:00,84.16,84.24,84.16,84.23,28292.0,80.9057,80.9826,80.9057,80.973,28292.0
2023-07-18 11:15:00,84.22,84.23,84.16,84.16,59417.0,80.9634,80.973,80.9057,80.9057,59417.0
2023-07-18 11:20:00,84.17,84.2,84.16,84.18,55348.0,80.9153,80.9441,80.9057,80.9249,55348.0
2023-07-18 11:25:00,84.19,84.21,84.16,84.2,61392.0,80.9345,80.9538,80.9057,80.9441,61392.0
2023-07-18 11:30:00,84.2,84.2,84.08,84.09,58587.0,80.9441,80.9441,80.8288,80.8384,58587.0
2023-07-18 11:35:00,84.09,84.15,84.05,84.08,67153.0,80.8384,80.8961,80.7999,80.8288,67153.0
2023-07-18 11:40:00,84.08,84.1,83.96,83.99,69590.0,80.8288,80.848,80.7134,80.7423,69590.0
2023-07-18 11:45:00,83.99,83.99,83.92,83.96,76846.0,80.7423,80.7423,80.675,80.7134,76846.0
2023-07-18 11:50:00,83.98,83.98,83.91,83.96,47464.0,80.7326,80.7326,80.6654,80.7134,47464.0
2023-07-18 11:55:00,83.96,83.97,83.9,83.94,46221.0,80.7134,80.723,80.6557,80.6942,46221.0
2023-07-18 12:00:00,83.94,83.99,83.81,83.82,46985.0,80.6942,80.7423,80.5692,80.5788,46985.0
2023-07-18 12:05:00,83.83,83.85,83.79,83.83,37485.0,80.5884,80.6077,80.55,80.5884,37485.0
2023-07-18 12:10:00,83.81,83.85,83.79,83.83,30735.0,80.5692,80.6077,80.55,80.5884,30735.0
2023-07-18 12:15:00,83.83,83.84,83.77,83.77,40241.0,80.5884,80.5981,80.5308,80.5308,40241.0
2023-07-18 12:20:00,83.78,83.79,83.68,83.69,75604.0,80.5404,80.55,80.4442,80.4539,75604.0
2023-07-18 12:25:00,83.69,83.7,83.66,83.68,93019.0,80.4539,80.4635,80.425,80.4442,93019.0
2023-07-18 12:30:00,83.68,83.69,83.64,83.66,52438.0,80.4442,80.4539,80.4058,80.425,52438.0
2023-07-18 12:35:00,83.65,83.69,83.63,83.69,63292.0,80.4154,80.4539,80.3962,80.4539,63292.0
2023-07-18 12:40:00,83.68,83.72,83.62,83.64,17645.0,80.4442,80.4827,80.3866,80.4058,17645.0
2023-07-18 12:45:00,83.64,83.65,83.61,83.64,31486.0,80.4058,80.4154,80.377,80.4058,31486.0
2023-07-18 12:50:00,83.65,83.73,83.65,83.72,31213.0,80.4154,80.4923,80.4154,80.4827,31213.0
2023-07-18 12:55:00,83.73,83.73,83.66,83.67,29595.0,80.4923,80.4923,80.425,80.4346,29595.0
2023-07-18 13:00:00,83.67,83.72,83.65,83.7,21050.0,80.4346,80.4827,80.4154,80.4635,21050.0
2023-07-18 13:05:00,83.71,83.73,83.7,83.72,16884.0,80.4731,80.4923,80.4635,80.4827,16884.0
2023-07-18 13:10:00,83.73,83.74,83.7,83.72,29167.0,80.4923,80.5019,80.4635,80.4827,29167.0
2023-07-18 13:15:00,83.73,83.75,83.66,83.68,16554.0,80.4923,80.5115,80.425,80.4442,16554.0
2023-07-18 13:20:00,83.68,83.68,83.64,83.66,16846.0,80.4442,80.4442,80.4058,80.425,16846.0
2023-07-18 13:25:00,83.64,83.64,83.55,83.56,14192.0,80.4058,80.4058,80.3193,80.3289,14192.0
2023-07-18 13:30:00,83.56,83.56,83.51,83.52,22926.0,80.3289,80.3289,80.2808,80.2904,22926.0
2023-07-18 13:35:00,83.52,83.57,83.52,83.57,23263.0,80.2904,80.3385,80.2904,80.3385,23263.0
2023-07-18 13:40:00,83.57,83.64,83.56,83.62,18006.0,80.3385,80.4058,80.3289,80.3866,18006.0
2023-07-18 13:45:00,83.62,83.64,83.58,83.63,13150.0,80.3866,80.4058,80.3481,80.3962,13150.0
2023-07-18 13:50:00,83.64,83.65,83.62,83.62,11796.0,80.4058,80.4154,80.3866,80.3866,11796.0
2023-07-18 13:55:00,83.61,83.63,83.58,83.59,11542.0,80.377,80.3962,80.3481,80.3577,11542.0
2023-07-18 14:00:00,83.59,83.63,83.58,83.59,20067.0,80.3577,80.3962,80.3481,80.3577,20067.0
2023-07-18 14:05:00,83.6,83.63,83.59,83.63,23549.0,80.3673,80.3962,80.3577,80.3962,23549.0
2023-07-18 14:10:00,83.64,83.67,83.63,83.66,33695.0,80.4058,80.4346,80.3962,80.425,33695.0
2023-07-18 14:15:00,83.65,83.68,83.64,83.67,22830.0,80.4154,80.4442,80.4058,80.4346,22830.0
2023-07-18 14:20:00,83.67,83.71,83.64,83.7,36102.0,80.4346,80.4731,80.4058,80.4635,36102.0
2023-07-18 14:25:00,83.72,83.78,83.7,83.78,33784.0,80.4827,80.5404,80.4635,80.5404,33784.0
2023-07-18 14:30:00,83.78,83.82,83.75,83.76,59893.0,80.5404,80.5788,80.5115,80.5212,59893.0
2023-07-18 14:35:00,83.75,83.75,83.68,83.69,29168.0,80.5115,80.5115,80.4442,80.4539,29168.0
2023-07-18 14:40:00,83.69,83.69,83.65,83.69,32841.0,80.4539,80.4539,80.4154,80.4539,32841.0
2023-07-18 14:45:00,83.69,83.79,83.69,83.77,16676.0,80.4539,80.55,80.4539,80.5308,16676.0
2023-07-18 14:50:00,83.78,83.78,83.72,83.72,21923.0,80.5404,80.5404,80.4827,80.4827,21923.0
2023-07-18 14:55:00,83.73,83.75,83.71,83.74,25300.0,80.4923,80.5115,80.4731,80.5019,25300.0
2023-07-18 15:00:00,83.75,83.77,83.69,83.7,90622.0,80.5115,80.5308,80.4539,80.4635,90622.0
2023-07-18 15:05:00,83.7,83.75,83.69,83.75,42351.0,80.4635,80.5115,80.4539,80.5115,42351.0
2023-07-18 15:10:00,83.76,83.85,83.76,83.84,64040.0,80.5212,80.6077,80.5212,80.5981,64040.0
2023-07-18 15:15:00,83.84,83.91,83.84,83.9,47896.0,80.5981,80.6654,80.5981,80.6557,47896.0
2023-07-18 15:20:00,83.91,83.93,83.87,83.93,40911.0,80.6654,80.6846,80.6269,80.6846,40911.0
2023-07-18 15:25:00,83.94,83.95,83.89,83.91,48536.0,80.6942,80.7038,80.6461,80.6654,48536.0
2023-07-18 15:30:00,83.91,83.92,83.83,83.86,54611.0,80.6654,80.675,80.5884,80.6173,54611.0
2023-07-18 15:35:00,83.86,83.89,83.85,83.89,52383.0,80.6173,80.6461,80.6077,80.6461,52383.0
2023-07-18 15:40:00,83.89,83.94,83.88,83.93,76350.0,80.6461,80.6942,80.6365,80.6846,76350.0
2023-07-18 15:45:00,83.93,83.99,83.9,83.95,76235.0,80.6846,80.7423,80.6557,80.7038,76235.0
2023-07-18 15:50:00,83.95,84.0,83.9,83.96,233404.0,80.7038,80.7519,80.6557,80.7134,233404.0
2023-07-18 15:55:00,83.97,84.01,83.93,83.99,367449.0,80.723,80.7615,80.6846,80.7423,367449.0
2023-07-19 09:30:00,83.88,84.1,83.81,83.97,191393.0,80.6365,80.848,80.5692,80.723,191393.0
2023-07-19 09:35:00,83.98,84.07,83.71,83.76,170526.0,80.7326,80.8192,80.4731,80.5212,170526.0
2023-07-19 09:40:00,83.76,83.77,83.56,83.58,176803.0,80.5212,80.5308,80.3289,80.3481,176803.0
2023-07-19 09:45:00,83.57,83.6,83.47,83.58,93376.0,80.3385,80.3673,80.2424,80.3481,93376.0
2023-07-19 09:50:00,83.58,83.68,83.55,83.59,62664.0,80.3481,80.4442,80.3193,80.3577,62664.0
2023-07-19 09:55:00,83.6,83.75,83.6,83.68,58571.0,80.3673,80.5115,80.3673,80.4442,58571.0
2023-07-19 10:00:00,83.67,83.75,83.61,83.72,87885.0,80.4346,80.5115,80.377,80.4827,87885.0
2023-07-19 10:05:00,83.73,83.75,83.61,83.67,84821.0,80.4923,80.5115,80.377,80.4346,84821.0
2023-07-19 10:10:00,83.67,83.73,83.63,83.67,70728.0,80.4346,80.4923,80.3962,80.4346,70728.0
2023-07-19 10:15:00,83.67,83.74,83.64,83.73,37244.0,80.4346,80.5019,80.4058,80.4923,37244.0
2023-07-19 10:20:00,83.73,83.85,83.7,83.83,37925.0,80.4923,80.6077,80.4635,80.5884,37925.0
2023-07-19 10:25:00,83.83,83.83,83.74,83.77,29512.0,80.5884,80.5884,80.5019,80.5308,29512.0
2023-07-19 10:30:00,83.78,83.78,83.61,83.62,46558.0,80.5404,80.5404,80.377,80.3866,46558.0
2023-07-19 10:35:00,83.62,83.64,83.47,83.52,53920.0,80.3866,80.4058,80.2424,80.2904,53920.0
2023-07-19 10:40:00,83.51,83.6,83.49,83.57,40408.0,80.2808,80.3673,80.2616,80.3385,40408.0
2023-07-19 10:45:00,83.57,83.6,83.5,83.52,50334.0,80.3385,80.3673,80.2712,80.2904,50334.0
2023-07-19 10:50:00,83.53,83.58,83.41,83.41,69281.0,80.3,80.3481,80.1847,80.1847,69281.0
2023-07-19 10:55:00,83.42,83.49,83.33,83.45,96725.0,80.1943,80.2616,80.1078,80.2231,96725.0
2023-07-19 11:00:00,83.46,83.49,83.4,83.41,95789.0,80.2328,80.2616,80.1751,80.1847,95789.0
2023-07-19 11:05:00,83.41,83.46,83.39,83.4,48885.0,80.1847,80.2328,80.1655,80.1751,48885.0
2023-07-19 11:10:00,83.41,83.42,83.35,83.38,76829.0,80.1847,80.1943,80.127,80.1558,76829.0
2023-07-19 11:15:00,83.37,83.5,83.35,83.5,38974.0,80.1462,80.2712,80.127,80.2712,38974.0
2023-07-19 11:20:00,83.51,83.52,83.45,83.45,40050.0,80.2808,80.2904,80.2231,80.2231,40050.0
2023-07-19 11:25:00,83.45,83.57,83.45,83.53,30305.0,80.2231,80.3385,80.2231,80.3,30305.0
2023-07-19 11:30:00,83.54,83.61,83.53,83.55,38250.0,80.3097,80.377,80.3,80.3193,38250.0
2023-07-19 11:35:00,83.54,83.55,83.49,83.51,76883.0,80.3097,80.3193,80.2616,80.2808,76883.0
2023-07-19 11:40:00,83.51,83.57,83.49,83.56,37245.0,80.2808,80.3385,80.2616,80.3289,37245.0
2023-07-19 11:45:00,83.56,83.56,83.47,83.48,111927.0,80.3289,80.3289,80.2424,80.252,111927.0
2023-07-19 11:50:00,83.47,83.48,83.42,83.48,22808.0,80.2424,80.252,80.1943,80.252,22808.0
2023-07-19 11:55:00,83.48,83.5,83.46,83.5,64721.0,80.252,80.2712,80.2328,80.2712,64721.0
2023-07-19 12:00:00,83.5,83.51,83.38,83.41,56508.0,80.2712,80.2808,80.1558,80.1847,56508.0
2023-07-19 12:05:00,83.41,83.41,83.32,83.37,72324.0,80.1847,80.1847,80.0982,80.1462,72324.0
2023-07-19 12:10:00,83.37,83.41,83.34,83.38,40086.0,80.1462,80.1847,80.1174,80.1558,40086.0
2023-07-19 12:15:00,83.39,83.46,83.38,83.41,37180.0,80.1655,80.2328,80.1558,80.1847,37180.0
2023-07-19 12:20:00,83.42,83.48,83.36,83.44,81356.0,80.1943,80.252,80.1366,80.2135,81356.0
2023-07-19 12:25:00,83.44,83.45,83.36,83.4,23502.0,80.2135,80.2231,80.1366,80.1751,23502.0
2023-07-19 12:30:00,83.4,83.4,83.3,83.36,24835.0,80.1751,80.1751,80.0789,80.1366,24835.0
2023-07-19 12:35:00,83.35,83.35,83.28,83.34,29245.0,80.127,80.127,80.0597,80.1174,29245.0
2023-07-19 12:40:00,83.34,83.41,83.33,83.41,26951.0,80.1174,80.1847,80.1078,80.1847,26951.0
2023-07-19 12:45:00,83.4,83.47,83.4,83.47,19890.0,80.1751,80.2424,80.1751,80.2424,19890.0
2023-07-19 12:50:00,83.46,83.5,83.44,83.49,17383.0,80.2328,80.2712,80.2135,80.2616,17383.0
2023-07-19 12:55:00,83.5,83.55,83.49,83.55,10240.0,80.2712,80.3193,80.2616,80.3193,10240.0
2023-07-19 13:00:00,83.55,83.56,83.49,83.55,20585.0,80.3193,80.3289,80.2616,80.3193,20585.0
2023-07-19 13:05:00,83.55,83.57,83.5,83.57,17874.0,80.3193,80.3385,80.2712,80.3385,17874.0
2023-07-19 13:10:00,83.56,83.67,83.56,83.66,17548.0,80.3289,80.4346,80.3289,80.425,17548.0
2023-07-19 13:15:00,83.66,83.66,83.56,83.59,19596.0,80.425,80.425,80.3289,80.3577,19596.0
2023-07-19 13:20:00,83.59,83.6,83.52,83.54,15444.0,80.3577,80.3673,80.2904,80.3097,15444.0
2023-07-19 13:25:00,83.55,83.58,83.53,83.58,20492.0,80.3193,80.3481,80.3,80.3481,20492.0
2023-07-19 13:30:00,83.58,83.58,83.52,83.53,14215.0,80.3481,80.3481,80.2904,80.3,14215.0
2023-07-19 13:35:00,83.52,83.53,83.45,83.47,13834.0,80.2904,80.3,80.2231,80.2424,13834.0
2023-07-19 13:40:00,83.47,83.51,83.46,83.49,45937.0,80.2424,80.2808,80.2328,80.2616,45937.0
2023-07-19 13:45:00,83.49,83.53,83.48,83.53,31779.0,80.2616,80.3,80.252,80.3,31779.0
2023-07-19 13:50:00,83.53,83.53,83.49,83.51,41525.0,80.3,80.3,80.2616,80.2808,41525.0
2023-07-19 13:55:00,83.5,83.54,83.47,83.54,60332.0,80.2712,80.3097,80.2424,80.3097,60332.0
2023-07-19 14:00:00,83.54,83.56,83.53,83.54,35929.0,80.3097,80.3289,80.3,80.3097,35929.0
2023-07-19 14:05:00,83.55,83.56,83.45,83.47,70050.0,80.3193,80.3289,80.2231,80.2424,70050.0
2023-07-19 14:10:00,83.47,83.48,83.4,83.43,23662.0,80.2424,80.252,80.1751,80.2039,23662.0
2023-07-19 14:15:00,83.42,83.44,83.39,83.44,25388.0,80.1943,80.2135,80.1655,80.2135,25388.0
2023-07-19 14:20:00,83.43,83.44,83.41,83.41,20592.0,80.2039,80.2135,80.1847,80.1847,20592.0
2023-07-19 14:25:00,83.4,83.45,83.39,83.44,14856.0,80.1751,80.2231,80.1655,80.2135,14856.0
2023-07-19 14:30:00,83.44,83.51,83.43,83.5,16273.0,80.2135,80.2808,80.2039,80.2712,16273.0
2023-07-19 14:35:00,83.51,83.53,83.48,83.5,17699.0,80.2808,80.3,80.252,80.2712,17699.0
2023-07-19 14:40:00,83.51,83.59,83.51,83.56,17585.0,80.2808,80.3577,80.2808,80.3289,17585.0
2023-07-19 14:45:00,83.56,83.56,83.52,83.55,37633.0,80.3289,80.3289,80.2904,80.3193,37633.0
2023-07-19 14:50:00,83.55,83.55,83.48,83.51,108462.0,80.3193,80.3193,80.252,80.2808,108462.0
2023-07-19 14:55:00,83.51,83.53,83.49,83.53,16453.0,80.2808,80.3,80.2616,80.3,16453.0
2023-07-19 15:00:00,83.53,83.57,83.53,83.56,17040.0,80.3,80.3385,80.3,80.3289,17040.0
2023-07-19 15:05:00,83.55,83.6,83.53,83.58,25850.0,80.3193,80.3673,80.3,80.3481,25850.0
2023-07-19 15:10:00,83.57,83.61,83.55,83.57,23859.0,80.3385,80.377,80.3193,80.3385,23859.0
2023-07-19 15:15:00,83.59,83.6,83.57,83.57,16179.0,80.3577,80.3673,80.3385,80.3385,16179.0
2023-07-19 15:20:00,83.57,83.6,83.56,83.58,27388.0,80.3385,80.3673,80.3289,80.3481,27388.0
2023-07-19 15:25:00,83.57,83.64,83.56,83.6,29347.0,80.3385,80.4058,80.3289,80.3673,29347.0
2023-07-19 15:30:00,83.6,83.6,83.52,83.56,72334.0,80.3673,80.3673,80.2904,80.3289,72334.0
2023-07-19 15:35:00,83.56,83.57,83.5,83.56,59663.0,80.3289,80.3385,80.2712,80.3289,59663.0
2023-07-19 15:40:00,83.56,83.6,83.56,83.59,57385.0,80.3289,80.3673,80.3289,80.3577,57385.0
2023-07-19 15:45:00,83.59,83.6,83.51,83.53,112564.0,80.3577,80.3673,80.2808,80.3,112564.0
2023-07-19 15:50:00,83.53,83.62,83.53,83.56,113129.0,80.3,80.3866,80.3,80.3289,113129.0
2023-07-19 15:55:00,83.56,83.57,83.49,83.53,186013.0,80.3289,80.3385,80.2616,80.3,186013.0
2023-07-20 09:30:00,83.84,83.89,83.47,83.56,255862.0,80.5981,80.6461,80.2424,80.3289,255862.0
2023-07-20 09:35:00,83.55,83.61,83.4,83.4,185704.0,80.3193,80.377,80.1751,80.1751,185704.0
2023-07-20 09:40:00,83.39,83.4,83.16,83.25,149834.0,80.1655,80.1751,79.9444,80.0309,149834.0
2023-07-20 09:45:00,83.25,83.45,83.23,83.44,130009.0,80.0309,80.2231,80.0116,80.2135,130009.0
2023-07-20 09:50:00,83.44,83.62,83.42,83.62,103995.0,80.2135,80.3866,80.1943,80.3866,103995.0
2023-07-20 09:55:00,83.62,83.72,83.58,83.71,72664.0,80.3866,80.4827,80.3481,80.4731,72664.0
2023-07-20 10:00:00,83.71,83.75,83.65,83.65,71589.0,80.4731,80.5115,80.4154,80.4154,71589.0
2023-07-20 10:05:00,83.64,83.69,83.62,83.65,64937.0,80.4058,80.4539,80.3866,80.4154,64937.0
2023-07-20 10:10:00,83.65,83.71,83.5,83.52,77428.0,80.4154,80.4731,80.2712,80.2904,77428.0
2023-07-20 10:15:00,83.51,83.61,83.49,83.61,109575.0,80.2808,80.377,80.2616,80.377,109575.0
2023-07-20 10:20:00,83.62,83.62,83.45,83.49,63506.0,80.3866,80.3866,80.2231,80.2616,63506.0
2023-07-20 10:25:00,83.5,83.54,83.39,83.49,58342.0,80.2712,80.3097,80.1655,80.2616,58342.0
2023-07-20 10:30:00,83.49,83.54,83.46,83.51,46839.0,80.2616,80.3097,80.2328,80.2808,46839.0
2023-07-20 10:35:00,83.5,83.61,83.44,83.5,60533.0,80.2712,80.377,80.2135,80.2712,60533.0
2023-07-20 10:40:00,83.5,83.54,83.41,83.44,69960.0,80.2712,80.3097,80.1847,80.2135,69960.0
2023-07-20 10:45:00,83.43,83.54,83.43,83.52,49880.0,80.2039,80.3097,80.2039,80.2904,49880.0
2023-07-20 10:50:00,83.52,83.69,83.52,83.69,84581.0,80.2904,80.4539,80.2904,80.4539,84581.0
2023-07-20 10:55:00,83.69,83.71,83.58,83.66,37295.0,80.4539,80.4731,80.3481,80.425,37295.0
2023-07-20 11:00:00,83.67,83.77,83.63,83.75,56466.0,80.4346,80.5308,80.3962,80.5115,56466.0
2023-07-20 11:05:00,83.77,83.77,83.7,83.7,19886.0,80.5308,80.5308,80.4635,80.4635,19886.0
2023-07-20 11:10:00,83.7,83.78,83.66,83.66,84867.0,80.4635,80.5404,80.425,80.425,84867.0
2023-07-20 11:15:00,83.65,83.75,83.65,83.75,42147.0,80.4154,80.5115,80.4154,80.5115,42147.0
2023-07-20 11:20:00,83.75,83.77,83.71,83.72,42458.0,80.5115,80.5308,80.4731,80.4827,42458.0
2023-07-20 11:25:00,83.73,83.76,83.67,83.67,25138.0,80.4923,80.5212,80.4346,80.4346,25138.0
2023-07-20 11:30:00,83.68,83.7,83.63,83.66,31358.0,80.4442,80.4635,80.3962,80.425,31358.0
2023-07-20 11:35:00,83.66,83.75,83.66,83.72,46386.0,80.425,80.5115,80.425,80.4827,46386.0
2023-07-20 11:40:00,83.73,83.77,83.71,83.72,38563.0,80.4923,80.5308,80.4731,80.4827,38563.0
2023-07-20 11:45:00,83.73,83.74,83.66,83.72,47979.0,80.4923,80.5019,80.425,80.4827,47979.0
2023-07-20 11:50:00,83.71,83.78,83.7,83.77,22699.0,80.4731,80.5404,80.4635,80.5308,22699.0
2023-07-20 11:55:00,83.77,83.82,83.76,83.76,41587.0,80.5308,80.5788,80.5212,80.5212,41587.0
2023-07-20 12:00:00,83.78,83.85,83.77,83.84,24939.0,80.5404,80.6077,80.5308,80.5981,24939.0
2023-07-20 12:05:00,83.84,83.91,83.81,83.91,38273.0,80.5981,80.6654,80.5692,80.6654,38273.0
2023-07-20 12:10:00,83.9,83.92,83.85,83.88,26557.0,80.6557,80.675,80.6077,80.6365,26557.0
2023-07-20 12:15:00,83.88,83.93,83.88,83.89,45277.0,80.6365,80.6846,80.6365,80.6461,45277.0
2023-07-20 12:20:00,83.9,83.9,83.77,83.79,27538.0,80.6557,80.6557,80.5308,80.55,27538.0
2023-07-20 12:25:00,83.78,83.87,83.75,83.82,24764.0,80.5404,80.6269,80.5115,80.5788,24764.0
2023-07-20 12:30:00,83.82,83.83,83.76,83.78,149907.0,80.5788,80.5884,80.5212,80.5404,149907.0
2023-07-20 12:35:00,83.78,83.81,83.73,83.8,32117.0,80.5404,80.5692,80.4923,80.5596,32117.0
2023-07-20 12:40:00,83.8,83.85,83.79,83.8,23984.0,80.5596,80.6077,80.55,80.5596,23984.0
2023-07-20 12:45:00,83.81,83.85,83.8,83.84,18591.0,80.5692,80.6077,80.5596,80.5981,18591.0
2023-07-20 12:50:00,83.85,83.86,83.82,83.83,18533.0,80.6077,80.6173,80.5788,80.5884,18533.0
2023-07-20 12:55:00,83.84,83.84,83.76,83.78,16359.0,80.5981,80.5981,80.5212,80.5404,16359.0
2023-07-20 13:00:00,83.8,83.8,83.74,83.77,18494.0,80.5596,80.5596,80.5019,80.5308,18494.0
2023-07-20 13:05:00,83.78,83.81,83.77,83.79,21028.0,80.5404,80.5692,80.5308,80.55,21028.0
2023-07-20 13:10:00,83.79,83.86,83.79,83.84,17853.0,80.55,80.6173,80.55,80.5981,17853.0
2023-07-20 13:15:00,83.83,83.83,83.75,83.77,33203.0,80.5884,80.5884,80.5115,80.5308,33203.0
2023-07-20 13:20:00,83.77,83.82,83.77,83.8,28655.0,80.5308,80.5788,80.5308,80.5596,28655.0
2023-07-20 13:25:00,83.79,83.87,83.79,83.86,14459.0,80.55,80.6269,80.55,80.6173,14459.0
2023-07-20 13:30:00,83.85,83.87,83.82,83.87,24015.0,80.6077,80.6269,80.5788,80.6269,24015.0
2023-07-20 13:35:00,83.87,83.9,83.79,83.8,25410.0,80.6269,80.6557,80.55,80.5596,25410.0
2023-07-20 13:40:00,83.8,83.86,83.79,83.85,12991.0,80.5596,80.6173,80.55,80.6077,12991.0
2023-07-20 13:45:00,83.85,83.86,83.79,83.81,12847.0,80.6077,80.6173,80.55,80.5692,12847.0
2023-07-20 13:50:00,83.81,83.85,83.8,83.81,22501.0,80.5692,80.6077,80.5596,80.5692,22501.0
2023-07-20 13:55:00,83.81,83.84,83.78,83.79,18493.0,80.5692,80.5981,80.5404,80.55,18493.0
2023-07-20 14:00:00,83.79,83.81,83.77,83.8,22313.0,80.55,80.5692,80.5308,80.5596,22313.0
2023-07-20 14:05:00,83.8,83.85,83.76,83.82,11358.0,80.5596,80.6077,80.5212,80.5788,11358.0
2023-07-20 14:10:00,83.81,83.81,83.74,83.74,16415.0,80.5692,80.5692,80.5019,80.5019,16415.0
2023-07-20 14:15:00,83.75,83.77,83.73,83.74,131393.0,80.5115,80.5308,80.4923,80.5019,131393.0
2023-07-20 14:20:00,83.74,83.82,83.72,83.79,31464.0,80.5019,80.5788,80.4827,80.55,31464.0
2023-07-20 14:25:00,83.79,83.79,83.66,83.68,33980.0,80.55,80.55,80.425,80.4442,33980.0
2023-07-20 14:30:00,83.68,83.76,83.68,83.74,40955.0,80.4442,80.5212,80.4442,80.5019,40955.0
2023-07-20 14:35:00,83.74,83.83,83.73,83.82,71291.0,80.5019,80.5884,80.4923,80.5788,71291.0
2023-07-20 14:40:00,83.81,83.82,83.77,83.78,21656.0,80.5692,80.5788,80.5308,80.5404,21656.0
2023-07-20 14:45:00,83.78,83.84,83.77,83.81,30166.0,80.5404,80.5981,80.5308,80.5692,30166.0
2023-07-20 14:50:00,83.82,83.87,83.82,83.86,18680.0,80.5788,80.6269,80.5788,80.6173,18680.0
2023-07-20 14:55:00,83.86,83.86,83.78,83.8,29159.0,80.6173,80.6173,80.5404,80.5596,29159.0
2023-07-20 15:00:00,83.81,83.81,83.74,83.74,62460.0,80.5692,80.5692,80.5019,80.5019,62460.0
2023-07-20 15:05:00,83.74,83.82,83.74,83.78,31786.0,80.5019,80.5788,80.5019,80.5404,31786.0
2023-07-20 15:10:00,83.78,83.86,83.78,83.83,31961.0,80.5404,80.6173,80.5404,80.5884,31961.0
2023-07-20 15:15:00,83.83,83.85,83.76,83.79,45661.0,80.5884,80.6077,80.5212,80.55,45661.0
2023-07-20 15:20:00,83.79,83.84,83.78,83.79,39059.0,80.55,80.5981,80.5404,80.55,39059.0
2023-07-20 15:25:00,83.79,83.8,83.71,83.73,48875.0,80.55,80.5596,80.4731,80.4923,48875.0
2023-07-20 15:30:00,83.73,83.76,83.69,83.69,90541.0,80.4923,80.5212,80.4539,80.4539,90541.0
2023-07-20 15:35:00,83.68,83.72,83.66,83.67,60009.0,80.4442,80.4827,80.425,80.4346,60009.0
2023-07-20 15:40:00,83.68,83.73,83.64,83.65,52759.0,80.4442,80.4923,80.4058,80.4154,52759.0
2023-07-20 15:45:00,83.64,83.7,83.62,83.67,95405.0,80.4058,80.4635,80.3866,80.4346,95405.0
2023-07-20 15:50:00,83.68,83.74,83.67,83.72,115389.0,80.4442,80.5019,80.4346,80.4827,115389.0
2023-07-20 15:55:00,83.72,83.77,83.68,83.74,197893.0,80.4827,80.5308,80.4442,80.5019,197893.0
2023-07-21 09:30:00,83.5,83.7,83.29,83.35,219531.0,80.2712,80.4635,80.0693,80.127,219531.0
2023-07-21 09:35:00,83.35,83.62,83.24,83.62,171844.0,80.127,80.3866,80.0213,80.3866,171844.0
2023-07-21 09:40:00,83.63,83.67,83.34,83.35,150296.0,80.3962,80.4346,80.1174,80.127,150296.0
2023-07-21 09:45:00,83.35,83.35,83.11,83.2,101222.0,80.127,80.127,79.8963,79.9828,101222.0
2023-07-21 09:50:00,83.19,83.23,83.08,83.22,78381.0,79.9732,80.0116,79.8674,80.002,78381.0
2023-07-21 09:55:00,83.22,83.38,83.2,83.34,64732.0,80.002,80.1558,79.9828,80.1174,64732.0
2023-07-21 10:00:00,83.35,83.43,83.29,83.36,107336.0,80.127,80.2039,80.0693,80.1366,107336.0
2023-07-21 10:05:00,83.36,83.42,83.29,83.4,52181.0,80.1366,80.1943,80.0693,80.1751,52181.0
2023-07-21 10:10:00,83.42,83.45,83.36,83.44,102121.0,80.1943,80.2231,80.1366,80.2135,102121.0
2023-07-21 10:15:00,83.44,83.51,83.37,83.43,65261.0,80.2135,80.2808,80.1462,80.2039,65261.0
2023-07-21 10:20:00,83.43,83.47,83.35,83.36,55210.0,80.2039,80.2424,80.127,80.1366,55210.0
2023-07-21 10:25:00,83.36,83.39,83.29,83.32,47754.0,80.1366,80.1655,80.0693,80.0982,47754.0
2023-07-21 10:30:00,83.32,83.51,83.31,83.45,51204.0,80.0982,80.2808,80.0886,80.2231,51204.0
2023-07-21 10:35:00,83.45,83.62,83.43,83.6,64549.0,80.2231,80.3866,80.2039,80.3673,64549.0
2023-07-21 10:40:00,83.6,83.65,83.56,83.57,47528.0,80.3673,80.4154,80.3289,80.3385,47528.0
2023-07-21 10:45:00,83.56,83.57,83.48,83.52,85341.0,80.3289,80.3385,80.252,80.2904,85341.0
2023-07-21 10:50:00,83.54,83.64,83.52,83.63,48215.0,80.3097,80.4058,80.2904,80.3962,48215.0
2023-07-21 10:55:00,83.62,83.65,83.58,83.61,58049.0,80.3866,80.4154,80.3481,80.377,58049.0
2023-07-21 11:00:00,83.61,83.63,83.56,83.58,43181.0,80.377,80.3962,80.3289,80.3481,43181.0
2023-07-21 11:05:00,83.56,83.62,83.55,83.56,32058.0,80.3289,80.3866,80.3193,80.3289,32058.0
2023-07-21 11:10:00,83.56,83.6,83.48,83.5,33828.0,80.3289,80.3673,80.252,80.2712,33828.0
2023-07-21 11:15:00,83.5,83.62,83.5,83.61,41371.0,80.2712,80.3866,80.2712,80.377,41371.0
2023-07-21 11:20:00,83.61,83.63,83.53,83.53,40854.0,80.377,80.3962,80.3,80.3,40854.0
2023-07-21 11:25:00,83.53,83.56,83.52,83.54,27072.0,80.3,80.3289,80.2904,80.3097,27072.0
2023-07-21 11:30:00,83.55,83.64,83.53,83.61,37729.0,80.3193,80.4058,80.3,80.377,37729.0
2023-07-21 11:35:00,83.61,83.69,83.61,83.65,31725.0,80.377,80.4539,80.377,80.4154,31725.0
2023-07-21 11:40:00,83.66,83.69,83.64,83.67,38849.0,80.425,80.4539,80.4058,80.4346,38849.0
2023-07-21 11:45:00,83.67,83.73,83.65,83.72,18409.0,80.4346,80.4923,80.4154,80.4827,18409.0
2023-07-21 11:50:00,83.73,83.75,83.69,83.74,24987.0,80.4923,80.5115,80.4539,80.5019,24987.0
2023-07-21 11:55:00,83.73,83.76,83.72,83.74,19682.0,80.4923,80.5212,80.4827,80.5019,19682.0
2023-07-21 12:00:00,83.75,83.76,83.64,83.67,44885.0,80.5115,80.5212,80.4058,80.4346,44885.0
2023-07-21 12:05:00,83.66,83.66,83.61,83.61,29472.0,80.425,80.425,80.377,80.377,29472.0
2023-07-21 12:10:00,83.61,83.62,83.56,83.59,12909.0,80.377,80.3866,80.3289,80.3577,12909.0
2023-07-21 12:15:00,83.59,83.68,83.59,83.68,45616.0,80.3577,80.4442,80.3577,80.4442,45616.0
2023-07-21 12:20:00,83.68,83.73,83.66,83.7,57131.0,80.4442,80.4923,80.425,80.4635,57131.0
2023-07-21 12:25:00,83.7,83.71,83.57,83.58,24254.0,80.4635,80.4731,80.3385,80.3481,24254.0
2023-07-21 12:30:00,83.59,83.6,83.55,83.56,21148.0,80.3577,80.3673,80.3193,80.3289,21148.0
2023-07-21 12:35:00,83.55,83.59,83.54,83.57,17224.0,80.3193,80.3577,80.3097,80.3385,17224.0
2023-07-21 12:40:00,83.57,83.66,83.56,83.65,31365.0,80.3385,80.425,80.3289,80.4154,31365.0
2023-07-21 12:45:00,83.65,83.67,83.6,83.61,24863.0,80.4154,80.4346,80.3673,80.377,24863.0
2023-07-21 12:50:00,83.62,83.7,83.62,83.69,19528.0,80.3866,80.4635,80.3866,80.4539,19528.0
2023-07-21 12:55:00,83.68,83.7,83.66,83.67,18640.0,80.4442,80.4635,80.425,80.4346,18640.0
2023-07-21 13:00:00,83.67,83.7,83.66,83.7,40290.0,80.4346,80.4635,80.425,80.4635,40290.0
2023-07-21 13:05:00,83.69,83.8,83.67,83.78,64188.0,80.4539,80.5596,80.4346,80.5404,64188.0
2023-07-21 13:10:00,83.79,83.81,83.76,83.79,24001.0,80.55,80.5692,80.5212,80.55,24001.0
2023-07-21 13:15:00,83.79,83.83,83.76,83.82,34763.0,80.55,80.5884,80.5212,80.5788,34763.0
2023-07-21 13:20:00,83.81,83.81,83.74,83.78,37586.0,80.5692,80.5692,80.5019,80.5404,37586.0
2023-07-21 13:25:00,83.77,83.8,83.74,83.78,44785.0,80.5308,80.5596,80.5019,80.5404,44785.0
2023-07-21 13:30:00,83.78,83.8,83.76,83.78,19830.0,80.5404,80.5596,80.5212,80.5404,19830.0
2023-07-21 13:35:00,83.78,83.84,83.77,83.84,27846.0,80.5404,80.5981,80.5308,80.5981,27846.0
2023-07-21 13:40:00,83.83,83.83,83.79,83.8,15572.0,80.5884,80.5884,80.55,80.5596,15572.0
2023-07-21 13:45:00,83.79,83.8,83.74,83.76,26953.0,80.55,80.5596,80.5019,80.5212,26953.0
2023-07-21 13:50:00,83.75,83.79,83.73,83.76,31843.0,80.5115,80.55,80.4923,80.5212,31843.0
2023-07-21 13:55:00,83.76,83.77,83.72,83.75,23854.0,80.5212,80.5308,80.4827,80.5115,23854.0
2023-07-21 14:00:00,83.76,83.77,83.68,83.69,23502.0,80.5212,80.5308,80.4442,80.4539,23502.0
2023-07-21 14:05:00,83.69,83.71,83.68,83.7,18471.0,80.4539,80.4731,80.4442,80.4635,18471.0
2023-07-21 14:10:00,83.7,83.73,83.63,83.64,24441.0,80.4635,80.4923,80.3962,80.4058,24441.0
2023-07-21 14:15:00,83.64,83.68,83.63,83.67,17666.0,80.4058,80.4442,80.3962,80.4346,17666.0
2023-07-21 14:20:00,83.67,83.71,83.65,83.68,19689.0,80.4346,80.4731,80.4154,80.4442,19689.0
2023-07-21 14:25:00,83.68,83.73,83.67,83.72,8719.0,80.4442,80.4923,80.4346,80.4827,8719.0
2023-07-21 14:30:00,83.71,83.75,83.7,83.72,21190.0,80.4731,80.5115,80.4635,80.4827,21190.0
2023-07-21 14:35:00,83.73,83.76,83.71,83.76,19157.0,80.4923,80.5212,80.4731,80.5212,19157.0
2023-07-21 14:40:00,83.75,83.79,83.75,83.76,27033.0,80.5115,80.55,80.5115,80.5212,27033.0
2023-07-21 14:45:00,83.76,83.82,83.76,83.81,13212.0,80.5212,80.5788,80.5212,80.5692,13212.0
2023-07-21 14:50:00,83.8,83.84,83.8,83.83,15120.0,80.5596,80.5981,80.5596,80.5884,15120.0
2023-07-21 14:55:00,83.82,83.83,83.78,83.79,36693.0,80.5788,80.5884,80.5404,80.55,36693.0
2023-07-21 15:00:00,83.79,83.81,83.74,83.75,22673.0,80.55,80.5692,80.5019,80.5115,22673.0
2023-07-21 15:05:00,83.74,83.76,83.69,83.72,42822.0,80.5019,80.5212,80.4539,80.4827,42822.0
2023-07-21 15:10:00,83.71,83.75,83.7,83.74,32999.0,80.4731,80.5115,80.4635,80.5019,32999.0
2023-07-21 15:15:00,83.75,83.82,83.74,83.82,34058.0,80.5115,80.5788,80.5019,80.5788,34058.0
2023-07-21 15:20:00,83.82,83.83,83.78,83.8,40715.0,80.5788,80.5884,80.5404,80.5596,40715.0
2023-07-21 15:25:00,83.79,83.85,83.79,83.83,35303.0,80.55,80.6077,80.55,80.5884,35303.0
2023-07-21 15:30:00,83.83,83.88,83.83,83.86,51264.0,80.5884,80.6365,80.5884,80.6173,51264.0
2023-07-21 15:35:00,83.86,83.88,83.83,83.86,62939.0,80.6173,80.6365,80.5884,80.6173,62939.0
2023-07-21 15:40:00,83.87,83.88,83.81,83.81,83612.0,80.6269,80.6365,80.5692,80.5692,83612.0
2023-07-21 15:45:00,83.8,83.83,83.77,83.78,93052.0,80.5596,80.5884,80.5308,80.5404,93052.0
2023-07-21 15:50:00,83.77,83.87,83.7,83.84,179465.0,80.5308,80.6269,80.4635,80.5981,179465.0
2023-07-21 15:55:00,83.84,83.84,83.72,83.74,230811.0,80.5981,80.5981,80.4827,80.5019,230811.0
2023-07-24 09:30:00,83.85,84.04,83.75,84.04,185868.0,80.6077,80.7903,80.5115,80.7903,185868.0
2023-07-24 09:35:00,84.04,84.08,83.88,84.05,99406.0,80.7903,80.8288,80.6365,80.7999,99406.0
2023-07-24 09:40:00,84.05,84.16,84.01,84.04,116256.0,80.7999,80.9057,80.7615,80.7903,116256.0
2023-07-24 09:45:00,84.02,84.1,83.93,83.96,121802.0,80.7711,80.848,80.6846,80.7134,121802.0
2023-07-24 09:50:00,83.98,83.99,83.88,83.97,113210.0,80.7326,80.7423,80.6365,80.723,113210.0
2023-07-24 09:55:00,83.97,83.99,83.81,83.88,85639.0,80.723,80.7423,80.5692,80.6365,85639.0
2023-07-24 10:00:00,83.88,83.95,83.85,83.89,94527.0,80.6365,80.7038,80.6077,80.6461,94527.0
2023-07-24 10:05:00,83.87,83.87,83.76,83.83,86196.0,80.6269,80.6269,80.5212,80.5884,86196.0
2023-07-24 10:10:00,83.83,83.87,83.72,83.74,56858.0,80.5884,80.6269,80.4827,80.5019,56858.0
2023-07-24 10:15:00,83.73,83.78,83.67,83.68,132905.0,80.4923,80.5404,80.4346,80.4442,132905.0
2023-07-24 10:20:00,83.67,83.7,83.57,83.65,73406.0,80.4346,80.4635,80.3385,80.4154,73406.0
2023-07-24 10:25:00,83.65,83.68,83.58,83.68,83316.0,80.4154,80.4442,80.3481,80.4442,83316.0
2023-07-24 10:30:00,83.68,83.72,83.48,83.6,48112.0,80.4442,80.4827,80.252,80.3673,48112.0
2023-07-24 10:35:00,83.6,83.69,83.58,83.65,67073.0,80.3673,80.4539,80.3481,80.4154,67073.0
2023-07-24 10:40:00,83.65,83.7,83.58,83.69,47869.0,80.4154,80.4635,80.3481,80.4539,47869.0
2023-07-24 10:45:00,83.7,83.77,83.66,83.77,49168.0,80.4635,80.5308,80.425,80.5308,49168.0
2023-07-24 10:50:00,83.77,83.8,83.72,83.78,50517.0,80.5308,80.5596,80.4827,80.5404,50517.0
2023-07-24 10:55:00,83.78,83.78,83.73,83.77,15855.0,80.5404,80.5404,80.4923,80.5308,15855.0
2023-07-24 11:00:00,83.78,83.8,83.71,83.71,17905.0,80.5404,80.5596,80.4731,80.4731,17905.0
2023-07-24 11:05:00,83.7,83.72,83.66,83.68,25208.0,80.4635,80.4827,80.425,80.4442,25208.0
2023-07-24 11:10:00,83.68,83.74,83.66,83.7,36114.0,80.4442,80.5019,80.425,80.4635,36114.0
2023-07-24 11:15:00,83.7,83.73,83.68,83.7,35572.0,80.4635,80.4923,80.4442,80.4635,35572.0
2023-07-24 11:20:00,83.7,83.79,83.69,83.78,56148.0,80.4635,80.55,80.4539,80.5404,56148.0
2023-07-24 11:25:00,83.77,83.79,83.71,83.78,23425.0,80.5308,80.55,80.4731,80.5404,23425.0
2023-07-24 11:30:00,83.78,83.83,83.76,83.83,37514.0,80.5404,80.5884,80.5212,80.5884,37514.0
2023-07-24 11:35:00,83.82,83.86,83.79,83.84,39402.0,80.5788,80.6173,80.55,80.5981,39402.0
2023-07-24 11:40:00,83.84,83.85,83.8,83.82,15649.0,80.5981,80.6077,80.5596,80.5788,15649.0
2023-07-24 11:45:00,83.82,83.88,83.82,83.87,16008.0,80.5788,80.6365,80.5788,80.6269,16008.0
2023-07-24 11:50:00,83.86,83.92,83.85,83.92,20806.0,80.6173,80.675,80.6077,80.675,20806.0
2023-07-24 11:55:00,83.93,83.99,83.92,83.99,30069.0,80.6846,80.7423,80.675,80.7423,30069.0
2023-07-24 12:00:00,84.0,84.03,83.96,84.02,55269.0,80.7519,80.7807,80.7134,80.7711,55269.0
2023-07-24 12:05:00,84.01,84.01,83.92,83.92,17282.0,80.7615,80.7615,80.675,80.675,17282.0
2023-07-24 12:10:00,83.92,83.92,83.84,83.86,22444.0,80.675,80.675,80.5981,80.6173,22444.0
2023-07-24 12:15:00,83.86,83.88,83.8,83.8,32233.0,80.6173,80.6365,80.5596,80.5596,32233.0
2023-07-24 12:20:00,83.81,83.82,83.78,83.81,35421.0,80.5692,80.5788,80.5404,80.5692,35421.0
2023-07-24 12:25:00,83.81,83.9,83.81,83.9,21838.0,80.5692,80.6557,80.5692,80.6557,21838.0
2023-07-24 12:30:00,83.9,83.94,83.86,83.86,23529.0,80.6557,80.6942,80.6173,80.6173,23529.0
2023-07-24 12:35:00,83.89,83.94,83.87,83.93,43092.0,80.6461,80.6942,80.6269,80.6846,43092.0
2023-07-24 12:40:00,83.93,83.93,83.88,83.9,34460.0,80.6846,80.6846,80.6365,80.6557,34460.0
2023-07-24 12:45:00,83.89,83.92,83.86,83.89,25497.0,80.6461,80.675,80.6173,80.6461,25497.0
2023-07-24 12:50:00,83.88,83.96,83.85,83.93,17248.0,80.6365,80.7134,80.6077,80.6846,17248.0
2023-07-24 12:55:00,83.93,83.98,83.91,83.93,20656.0,80.6846,80.7326,80.6654,80.6846,20656.0
2023-07-24 13:00:00,83.93,83.96,83.89,83.9,21955.0,80.6846,80.7134,80.6461,80.6557,21955.0
2023-07-24 13:05:00,83.9,83.95,83.88,83.94,22957.0,80.6557,80.7038,80.6365,80.6942,22957.0
2023-07-24 13:10:00,83.95,83.99,83.94,83.98,21202.0,80.7038,80.7423,80.6942,80.7326,21202.0
2023-07-24 13:15:00,83.98,84.02,83.97,83.98,39735.0,80.7326,80.7711,80.723,80.7326,39735.0
2023-07-24 13:20:00,83.98,84.03,83.96,84.02,22037.0,80.7326,80.7807,80.7134,80.7711,22037.0
2023-07-24 13:25:00,84.02,84.08,84.0,84.07,21138.0,80.7711,80.8288,80.7519,80.8192,21138.0
2023-07-24 13:30:00,84.08,84.09,84.02,84.03,23252.0,80.8288,80.8384,80.7711,80.7807,23252.0
2023-07-24 13:35:00,84.02,84.06,84.01,84.05,23790.0,80.7711,80.8096,80.7615,80.7999,23790.0
2023-07-24 13:40:00,84.04,84.05,84.01,84.02,14764.0,80.7903,80.7999,80.7615,80.7711,14764.0
2023-07-24 13:45:00,84.01,84.04,83.99,84.04,13179.0,80.7615,80.7903,80.7423,80.7903,13179.0
2023-07-24 13:50:00,84.03,84.05,84.02,84.04,30793.0,80.7807,80.7999,80.7711,80.7903,30793.0
2023-07-24 13:55:00,84.04,84.08,84.01,84.08,27715.0,80.7903,80.8288,80.7615,80.8288,27715.0
2023-07-24 14:00:00,84.08,84.12,84.08,84.11,25632.0,80.8288,80.8672,80.8288,80.8576,25632.0
2023-07-24 14:05:00,84.1,84.11,84.05,84.08,28244.0,80.848,80.8576,80.7999,80.8288,28244.0
2023-07-24 14:10:00,84.08,84.09,84.04,84.04,25059.0,80.8288,80.8384,80.7903,80.7903,25059.0
2023-07-24 14:15:00,84.04,84.07,84.03,84.04,29160.0,80.7903,80.8192,80.7807,80.7903,29160.0
2023-07-24 14:20:00,84.04,84.09,84.02,84.09,12334.0,80.7903,80.8384,80.7711,80.8384,12334.0
2023-07-24 14:25:00,84.09,84.1,84.03,84.04,23928.0,80.8384,80.848,80.7807,80.7903,23928.0
2023-07-24 14:30:00,84.03,84.03,83.94,83.95,32079.0,80.7807,80.7807,80.6942,80.7038,32079.0
2023-07-24 14:35:00,83.95,83.98,83.93,83.95,19319.0,80.7038,80.7326,80.6846,80.7038,19319.0
2023-07-24 14:40:00,83.94,83.95,83.89,83.9,29905.0,80.6942,80.7038,80.6461,80.6557,29905.0
2023-07-24 14:45:00,83.91,83.94,83.89,83.91,25495.0,80.6654,80.6942,80.6461,80.6654,25495.0
2023-07-24 14:50:00,83.92,83.95,83.9,83.94,15256.0,80.675,80.7038,80.6557,80.6942,15256.0
2023-07-24 14:55:00,83.93,83.95,83.88,83.9,29089.0,80.6846,80.7038,80.6365,80.6557,29089.0
2023-07-24 15:00:00,83.9,83.91,83.81,83.84,59570.0,80.6557,80.6654,80.5692,80.5981,59570.0
2023-07-24 15:05:00,83.84,83.86,83.81,83.83,27793.0,80.5981,80.6173,80.5692,80.5884,27793.0
2023-07-24 15:10:00,83.83,83.84,83.78,83.79,34460.0,80.5884,80.5981,80.5404,80.55,34460.0
2023-07-24 15:15:00,83.79,83.84,83.76,83.83,47873.0,80.55,80.5981,80.5212,80.5884,47873.0
2023-07-24 15:20:00,83.82,83.87,83.81,83.84,51750.0,80.5788,80.6269,80.5692,80.5981,51750.0
2023-07-24 15:25:00,83.84,83.84,83.74,83.76,46902.0,80.5981,80.5981,80.5019,80.5212,46902.0
2023-07-24 15:30:00,83.76,83.84,83.75,83.84,59385.0,80.5212,80.5981,80.5115,80.5981,59385.0
2023-07-24 15:35:00,83.84,83.89,83.83,83.84,61444.0,80.5981,80.6461,80.5884,80.5981,61444.0
2023-07-24 15:40:00,83.84,83.96,83.84,83.95,59891.0,80.5981,80.7134,80.5981,80.7038,59891.0
2023-07-24 15:45:00,83.96,84.04,83.94,83.94,70975.0,80.7134,80.7903,80.6942,80.6942,70975.0
2023-07-24 15:50:00,83.94,83.98,83.9,83.92,143601.0,80.6942,80.7326,80.6557,80.675,143601.0
2023-07-24 15:55:00,83.92,84.01,83.92,83.99,326228.0,80.675,80.7615,80.675,80.7423,326228.0
2023-07-25 09:30:00,84.48,84.8,84.35,84.77,339268.0,81.2133,81.5209,81.0883,81.4921,339268.0
2023-07-25 09:35:00,84.76,85.1,84.72,85.1,275256.0,81.4825,81.8093,81.444,81.8093,275256.0
2023-07-25 09:40:00,85.11,85.16,85.01,85.05,209893.0,81.819,81.867,81.7228,81.7613,209893.0
2023-07-25 09:45:00,85.05,85.07,84.9,85.0,172015.0,81.7613,81.7805,81.6171,81.7132,172015.0
2023-07-25 09:50:00,85.0,85.14,84.99,85.14,203825.0,81.7132,81.8478,81.7036,81.8478,203825.0
2023-07-25 09:55:00,85.14,85.19,85.05,85.09,114635.0,81.8478,81.8959,81.7613,81.7997,114635.0
2023-07-25 10:00:00,85.08,85.29,85.05,85.23,138268.0,81.7901,81.992,81.7613,81.9343,138268.0
2023-07-25 10:05:00,85.24,85.34,85.19,85.34,121179.0,81.9439,82.0401,81.8959,82.0401,121179.0
2023-07-25 10:10:00,85.34,85.51,85.33,85.51,93461.0,82.0401,82.2035,82.0304,82.2035,93461.0
2023-07-25 10:15:00,85.51,85.59,85.49,85.57,143309.0,82.2035,82.2804,82.1843,82.2612,143309.0
2023-07-25 10:20:00,85.57,85.62,85.51,85.6,112714.0,82.2612,82.3092,82.2035,82.29,112714.0
2023-07-25 10:25:00,85.6,85.76,85.6,85.71,114644.0,82.29,82.4438,82.29,82.3958,114644.0
2023-07-25 10:30:00,85.71,85.71,85.55,85.57,145561.0,82.3958,82.3958,82.2419,82.2612,145561.0
2023-07-25 10:35:00,85.58,85.7,85.58,85.65,131956.0,82.2708,82.3861,82.2708,82.3381,131956.0
2023-07-25 10:40:00,85.64,85.74,85.62,85.73,120802.0,82.3285,82.4246,82.3092,82.415,120802.0
2023-07-25 10:45:00,85.75,85.78,85.73,85.77,101244.0,82.4342,82.463,82.415,82.4534,101244.0
2023-07-25 10:50:00,85.77,85.81,85.72,85.74,84664.0,82.4534,82.4919,82.4054,82.4246,84664.0
2023-07-25 10:55:00,85.74,85.82,85.73,85.81,61531.0,82.4246,82.5015,82.415,82.4919,61531.0
2023-07-25 11:00:00,85.8,85.84,85.77,85.79,58596.0,82.4823,82.5207,82.4534,82.4727,58596.0
2023-07-25 11:05:00,85.79,85.81,85.73,85.76,53077.0,82.4727,82.4919,82.415,82.4438,53077.0
2023-07-25 11:10:00,85.76,85.77,85.68,85.7,50757.0,82.4438,82.4534,82.3669,82.3861,50757.0
2023-07-25 11:15:00,85.7,85.7,85.6,85.62,65320.0,82.3861,82.3861,82.29,82.3092,65320.0
2023-07-25 11:20:00,85.63,85.7,85.59,85.64,74602.0,82.3188,82.3861,82.2804,82.3285,74602.0
2023-07-25 11:25:00,85.63,85.68,85.59,85.61,85677.0,82.3188,82.3669,82.2804,82.2996,85677.0
2023-07-25 11:30:00,85.61,85.63,85.56,85.56,56529.0,82.2996,82.3188,82.2516,82.2516,56529.0
2023-07-25 11:35:00,85.56,85.61,85.54,85.57,48472.0,82.2516,82.2996,82.2323,82.2612,48472.0
2023-07-25 11:40:00,85.56,85.57,85.49,85.51,62067.0,82.2516,82.2612,82.1843,82.2035,62067.0
2023-07-25 11:45:00,85.51,85.52,85.45,85.5,49773.0,82.2035,82.2131,82.1458,82.1939,49773.0
2023-07-25 11:50:00,85.49,85.5,85.43,85.48,61338.0,82.1843,82.1939,82.1266,82.1746,61338.0
2023-07-25 11:55:00,85.47,85.49,85.41,85.43,43128.0,82.165,82.1843,82.1074,82.1266,43128.0
2023-07-25 12:00:00,85.42,85.44,85.38,85.41,24934.0,82.117,82.1362,82.0785,82.1074,24934.0
2023-07-25 12:05:00,85.42,85.46,85.38,85.46,32964.0,82.117,82.1554,82.0785,82.1554,32964.0
2023-07-25 12:10:00,85.45,85.49,85.41,85.44,100649.0,82.1458,82.1843,82.1074,82.1362,100649.0
2023-07-25 12:15:00,85.44,85.47,85.4,85.45,32323.0,82.1362,82.165,82.0977,82.1458,32323.0
2023-07-25 12:20:00,85.45,85.49,85.42,85.49,84281.0,82.1458,82.1843,82.117,82.1843,84281.0
2023-07-25 12:25:00,85.48,85.51,85.41,85.44,39216.0,82.1746,82.2035,82.1074,82.1362,39216.0
2023-07-25 12:30:00,85.45,85.49,85.44,85.46,34530.0,82.1458,82.1843,82.1362,82.1554,34530.0
2023-07-25 12:35:00,85.46,85.51,85.46,85.51,29460.0,82.1554,82.2035,82.1554,82.2035,29460.0
2023-07-25 12:40:00,85.51,85.53,85.47,85.47,24792.0,82.2035,82.2227,82.165,82.165,24792.0
2023-07-25 12:45:00,85.46,85.52,85.46,85.52,34183.0,82.1554,82.2131,82.1554,82.2131,34183.0
2023-07-25 12:50:00,85.53,85.56,85.51,85.56,32716.0,82.2227,82.2516,82.2035,82.2516,32716.0
2023-07-25 12:55:00,85.55,85.57,85.51,85.55,78509.0,82.2419,82.2612,82.2035,82.2419,78509.0
2023-07-25 13:00:00,85.55,85.61,85.54,85.57,34023.0,82.2419,82.2996,82.2323,82.2612,34023.0
2023-07-25 13:05:00,85.56,85.56,85.48,85.53,64883.0,82.2516,82.2516,82.1746,82.2227,64883.0
2023-07-25 13:10:00,85.53,85.54,85.49,85.53,32439.0,82.2227,82.2323,82.1843,82.2227,32439.0
2023-07-25 13:15:00,85.53,85.53,85.5,85.53,30006.0,82.2227,82.2227,82.1939,82.2227,30006.0
2023-07-25 13:20:00,85.53,85.55,85.51,85.54,23795.0,82.2227,82.2419,82.2035,82.2323,23795.0
2023-07-25 13:25:00,85.54,85.57,85.5,85.52,34759.0,82.2323,82.2612,82.1939,82.2131,34759.0
2023-07-25 13:30:00,85.52,85.58,85.52,85.56,24471.0,82.2131,82.2708,82.2131,82.2516,24471.0
2023-07-25 13:35:00,85.57,85.57,85.55,85.55,26136.0,82.2612,82.2612,82.2419,82.2419,26136.0
2023-07-25 13:40:00,85.55,85.63,85.54,85.62,26839.0,82.2419,82.3188,82.2323,82.3092,26839.0
2023-07-25 13:45:00,85.63,85.65,85.61,85.64,39643.0,82.3188,82.3381,82.2996,82.3285,39643.0
2023-07-25 13:50:00,85.63,85.63,85.57,85.59,19797.0,82.3188,82.3188,82.2612,82.2804,19797.0
2023-07-25 13:55:00,85.59,85.6,85.54,85.58,34756.0,82.2804,82.29,82.2323,82.2708,34756.0
2023-07-25 14:00:00,85.58,85.58,85.51,85.53,43096.0,82.2708,82.2708,82.2035,82.2227,43096.0
2023-07-25 14:05:00,85.53,85.53,85.5,85.5,40810.0,82.2227,82.2227,82.1939,82.1939,40810.0
2023-07-25 14:10:00,85.5,85.55,85.49,85.55,26963.0,82.1939,82.2419,82.1843,82.2419,26963.0
2023-07-25 14:15:00,85.55,85.58,85.54,85.57,52600.0,82.2419,82.2708,82.2323,82.2612,52600.0
2023-07-25 14:20:00,85.56,85.63,85.55,85.61,37510.0,82.2516,82.3188,82.2419,82.2996,37510.0
2023-07-25 14:25:00,85.61,85.66,85.59,85.65,24658.0,82.2996,82.3477,82.2804,82.3381,24658.0
2023-07-25 14:30:00,85.65,85.7,85.65,85.68,50490.0,82.3381,82.3861,82.3381,82.3669,50490.0
2023-07-25 14:35:00,85.69,85.71,85.62,85.63,34554.0,82.3765,82.3958,82.3092,82.3188,34554.0
2023-07-25 14:40:00,85.63,85.64,85.57,85.61,40215.0,82.3188,82.3285,82.2612,82.2996,40215.0
2023-07-25 14:45:00,85.61,85.62,85.51,85.51,64716.0,82.2996,82.3092,82.2035,82.2035,64716.0
2023-07-25 14:50:00,85.51,85.58,85.48,85.58,91568.0,82.2035,82.2708,82.1746,82.2708,91568.0
2023-07-25 14:55:00,85.58,85.61,85.54,85.56,47562.0,82.2708,82.2996,82.2323,82.2516,47562.0
2023-07-25 15:00:00,85.56,85.62,85.53,85.56,62474.0,82.2516,82.3092,82.2227,82.2516,62474.0
2023-07-25 15:05:00,85.56,85.58,85.54,85.58,51798.0,82.2516,82.2708,82.2323,82.2708,51798.0
2023-07-25 15:10:00,85.58,85.59,85.53,85.54,56064.0,82.2708,82.2804,82.2227,82.2323,56064.0
2023-07-25 15:15:00,85.55,85.56,85.5,85.51,55477.0,82.2419,82.2516,82.1939,82.2035,55477.0
2023-07-25 15:20:00,85.52,85.57,85.5,85.55,38192.0,82.2131,82.2612,82.1939,82.2419,38192.0
2023-07-25 15:25:00,85.55,85.56,85.52,85.54,43384.0,82.2419,82.2516,82.2131,82.2323,43384.0
2023-07-25 15:30:00,85.53,85.55,85.51,85.54,73965.0,82.2227,82.2419,82.2035,82.2323,73965.0
2023-07-25 15:35:00,85.53,85.56,85.5,85.5,100025.0,82.2227,82.2516,82.1939,82.1939,100025.0
2023-07-25 15:40:00,85.51,85.52,85.46,85.48,117580.0,82.2035,82.2131,82.1554,82.1746,117580.0
2023-07-25 15:45:00,85.48,85.55,85.46,85.52,179382.0,82.1746,82.2419,82.1554,82.2131,179382.0
2023-07-25 15:50:00,85.51,85.56,85.44,85.54,331180.0,82.2035,82.2516,82.1362,82.2323,331180.0
2023-07-25 15:55:00,85.55,85.57,85.47,85.48,758799.0,82.2419,82.2612,82.165,82.1746,758799.0
2023-07-26 09:30:00,84.92,85.26,84.92,85.26,190286.0,81.6363,81.9632,81.6363,81.9632,190286.0
2023-07-26 09:35:00,85.25,85.46,85.16,85.24,175727.0,81.9535,82.1554,81.867,81.9439,175727.0
2023-07-26 09:40:00,85.23,85.36,85.15,85.33,147897.0,81.9343,82.0593,81.8574,82.0304,147897.0
2023-07-26 09:45:00,85.33,85.33,85.04,85.09,203125.0,82.0304,82.0304,81.7517,81.7997,203125.0
2023-07-26 09:50:00,85.08,85.18,85.0,85.01,99742.0,81.7901,81.8862,81.7132,81.7228,99742.0
2023-07-26 09:55:00,85.02,85.09,84.94,85.0,70905.0,81.7324,81.7997,81.6555,81.7132,70905.0
2023-07-26 10:00:00,85.0,85.0,84.88,84.93,84057.0,81.7132,81.7132,81.5978,81.6459,84057.0
2023-07-26 10:05:00,84.93,84.97,84.86,84.87,72419.0,81.6459,81.6844,81.5786,81.5882,72419.0
2023-07-26 10:10:00,84.86,84.88,84.68,84.69,75421.0,81.5786,81.5978,81.4056,81.4152,75421.0
2023-07-26 10:15:00,84.69,84.69,84.6,84.62,72091.0,81.4152,81.4152,81.3287,81.3479,72091.0
2023-07-26 10:20:00,84.61,84.69,84.55,84.58,96775.0,81.3383,81.4152,81.2806,81.3094,96775.0
2023-07-26 10:25:00,84.57,84.76,84.56,84.76,63864.0,81.2998,81.4825,81.2902,81.4825,63864.0
2023-07-26 10:30:00,84.76,84.77,84.68,84.68,43124.0,81.4825,81.4921,81.4056,81.4056,43124.0
2023-07-26 10:35:00,84.69,84.8,84.62,84.79,74893.0,81.4152,81.5209,81.3479,81.5113,74893.0
2023-07-26 10:40:00,84.78,84.81,84.69,84.72,60319.0,81.5017,81.5306,81.4152,81.444,60319.0
2023-07-26 10:45:00,84.71,84.73,84.66,84.71,44275.0,81.4344,81.4536,81.3864,81.4344,44275.0
2023-07-26 10:50:00,84.7,84.75,84.67,84.72,41901.0,81.4248,81.4729,81.396,81.444,41901.0
2023-07-26 10:55:00,84.72,84.76,84.66,84.71,81067.0,81.444,81.4825,81.3864,81.4344,81067.0
2023-07-26 11:00:00,84.71,84.86,84.71,84.82,71606.0,81.4344,81.5786,81.4344,81.5402,71606.0
2023-07-26 11:05:00,84.83,84.94,84.79,84.94,84799.0,81.5498,81.6555,81.5113,81.6555,84799.0
2023-07-26 11:10:00,84.94,84.99,84.93,84.99,151225.0,81.6555,81.7036,81.6459,81.7036,151225.0
2023-07-26 11:15:00,84.98,84.99,84.86,84.88,96820.0,81.694,81.7036,81.5786,81.5978,96820.0
2023-07-26 11:20:00,84.87,84.92,84.85,84.88,41457.0,81.5882,81.6363,81.569,81.5978,41457.0
2023-07-26 11:25:00,84.89,84.93,84.86,84.9,30830.0,81.6075,81.6459,81.5786,81.6171,30830.0
2023-07-26 11:30:00,84.91,84.93,84.8,84.8,26062.0,81.6267,81.6459,81.5209,81.5209,26062.0
2023-07-26 11:35:00,84.8,84.85,84.79,84.83,31515.0,81.5209,81.569,81.5113,81.5498,31515.0
2023-07-26 11:40:00,84.83,84.9,84.83,84.9,93050.0,81.5498,81.6171,81.5498,81.6171,93050.0
2023-07-26 11:45:00,84.89,84.96,84.87,84.96,31448.0,81.6075,81.6748,81.5882,81.6748,31448.0
2023-07-26 11:50:00,84.97,85.07,84.96,85.06,19863.0,81.6844,81.7805,81.6748,81.7709,19863.0
2023-07-26 11:55:00,85.06,85.08,85.01,85.05,25451.0,81.7709,81.7901,81.7228,81.7613,25451.0
2023-07-26 12:00:00,85.04,85.06,84.98,84.98,44027.0,81.7517,81.7709,81.694,81.694,44027.0
2023-07-26 12:05:00,84.98,85.02,84.98,84.99,47162.0,81.694,81.7324,81.694,81.7036,47162.0
2023-07-26 12:10:00,84.99,85.04,84.98,85.01,35609.0,81.7036,81.7517,81.694,81.7228,35609.0
2023-07-26 12:15:00,85.02,85.06,85.01,85.05,33180.0,81.7324,81.7709,81.7228,81.7613,33180.0
2023-07-26 12:20:00,85.05,85.09,85.04,85.08,46964.0,81.7613,81.7997,81.7517,81.7901,46964.0
2023-07-26 12:25:00,85.08,85.09,85.03,85.04,46357.0,81.7901,81.7997,81.742,81.7517,46357.0
2023-07-26 12:30:00,85.04,85.05,84.96,84.98,49105.0,81.7517,81.7613,81.6748,81.694,49105.0
2023-07-26 12:35:00,84.98,84.99,84.9,84.91,44092.0,81.694,81.7036,81.6171,81.6267,44092.0
2023-07-26 12:40:00,84.91,84.96,84.91,84.94,32280.0,81.6267,81.6748,81.6267,81.6555,32280.0
2023-07-26 12:45:00,84.94,84.94,84.9,84.93,38973.0,81.6555,81.6555,81.6171,81.6459,38973.0
2023-07-26 12:50:00,84.92,84.95,84.89,84.91,40043.0,81.6363,81.6651,81.6075,81.6267,40043.0
2023-07-26 12:55:00,84.92,84.93,84.87,84.93,46707.0,81.6363,81.6459,81.5882,81.6459,46707.0
2023-07-26 13:00:00,84.93,84.95,84.91,84.94,30138.0,81.6459,81.6651,81.6267,81.6555,30138.0
2023-07-26 13:05:00,84.94,85.0,84.94,85.0,34483.0,81.6555,81.7132,81.6555,81.7132,34483.0
2023-07-26 13:10:00,84.99,85.0,84.92,84.92,23146.0,81.7036,81.7132,81.6363,81.6363,23146.0
2023-07-26 13:15:00,84.93,84.99,84.91,84.98,48922.0,81.6459,81.7036,81.6267,81.694,48922.0
2023-07-26 13:20:00,84.98,84.99,84.94,84.95,53324.0,81.694,81.7036,81.6555,81.6651,53324.0
2023-07-26 13:25:00,84.94,84.94,84.88,84.9,28092.0,81.6555,81.6555,81.5978,81.6171,28092.0
2023-07-26 13:30:00,84.89,84.92,84.87,84.88,23650.0,81.6075,81.6363,81.5882,81.5978,23650.0
2023-07-26 13:35:00,84.88,84.98,84.86,84.97,49017.0,81.5978,81.694,81.5786,81.6844,49017.0
2023-07-26 13:40:00,84.97,85.04,84.96,85.04,27712.0,81.6844,81.7517,81.6748,81.7517,27712.0
2023-07-26 13:45:00,85.04,85.05,84.98,84.98,35426.0,81.7517,81.7613,81.694,81.694,35426.0
2023-07-26 13:50:00,84.97,84.98,84.93,84.96,28336.0,81.6844,81.694,81.6459,81.6748,28336.0
2023-07-26 13:55:00,84.95,84.99,84.92,84.92,44479.0,81.6651,81.7036,81.6363,81.6363,44479.0
2023-07-26 14:00:00,84.92,85.06,84.85,84.98,95349.0,81.6363,81.7709,81.569,81.694,95349.0
2023-07-26 14:05:00,84.98,84.99,84.93,84.95,22459.0,81.694,81.7036,81.6459,81.6651,22459.0
2023-07-26 14:10:00,84.94,84.96,84.89,84.92,28963.0,81.6555,81.6748,81.6075,81.6363,28963.0
2023-07-26 14:15:00,84.92,84.97,84.91,84.95,33287.0,81.6363,81.6844,81.6267,81.6651,33287.0
2023-07-26 14:20:00,84.95,84.97,84.88,84.91,33760.0,81.6651,81.6844,81.5978,81.6267,33760.0
2023-07-26 14:25:00,84.89,84.93,84.84,84.91,33790.0,81.6075,81.6459,81.5594,81.6267,33790.0
2023-07-26 14:30:00,84.91,85.02,84.86,85.01,44219.0,81.6267,81.7324,81.5786,81.7228,44219.0
2023-07-26 14:35:00,85.01,85.3,85.01,85.28,133392.0,81.7228,82.0016,81.7228,81.9824,133392.0
2023-07-26 14:40:00,85.29,85.45,85.25,85.41,126298.0,81.992,82.1458,81.9535,82.1074,126298.0
2023-07-26 14:45:00,85.42,85.43,85.22,85.28,69555.0,82.117,82.1266,81.9247,81.9824,69555.0
2023-07-26 14:50:00,85.28,85.33,85.22,85.33,43364.0,81.9824,82.0304,81.9247,82.0304,43364.0
2023-07-26 14:55:00,85.32,85.34,85.22,85.27,56795.0,82.0208,82.0401,81.9247,81.9728,56795.0
2023-07-26 15:00:00,85.29,85.31,85.18,85.22,47159.0,81.992,82.0112,81.8862,81.9247,47159.0
2023-07-26 15:05:00,85.23,85.24,84.85,84.9,186555.0,81.9343,81.9439,81.569,81.6171,186555.0
2023-07-26 15:10:00,84.9,85.02,84.86,84.97,58195.0,81.6171,81.7324,81.5786,81.6844,58195.0
2023-07-26 15:15:00,84.97,85.01,84.83,84.91,122286.0,81.6844,81.7228,81.5498,81.6267,122286.0
2023-07-26 15:20:00,84.91,85.0,84.89,84.94,76778.0,81.6267,81.7132,81.6075,81.6555,76778.0
2023-07-26 15:25:00,84.93,85.02,84.91,84.98,49069.0,81.6459,81.7324,81.6267,81.694,49069.0
2023-07-26 15:30:00,84.98,84.98,84.9,84.94,50992.0,81.694,81.694,81.6171,81.6555,50992.0
2023-07-26 15:35:00,84.94,84.98,84.89,84.98,53954.0,81.6555,81.694,81.6075,81.694,53954.0
2023-07-26 15:40:00,84.98,85.07,84.97,85.04,49875.0,81.694,81.7805,81.6844,81.7517,49875.0
2023-07-26 15:45:00,85.05,85.1,85.02,85.02,81908.0,81.7613,81.8093,81.7324,81.7324,81908.0
2023-07-26 15:50:00,85.01,85.07,84.97,85.07,159174.0,81.7228,81.7805,81.6844,81.7805,159174.0
2023-07-26 15:55:00,85.06,85.26,85.04,85.25,265787.0,81.7709,81.9632,81.7517,81.9535,265787.0
2023-07-27 09:30:00,85.53,85.53,85.28,85.43,238023.0,82.2227,82.2227,81.9824,82.1266,238023.0
2023-07-27 09:35:00,85.42,85.43,85.2,85.24,240760.0,82.117,82.1266,81.9055,81.9439,240760.0
2023-07-27 09:40:00,85.23,85.23,84.91,85.14,264438.0,81.9343,81.9343,81.6267,81.8478,264438.0
2023-07-27 09:45:00,85.15,85.21,85.09,85.2,158648.0,81.8574,81.9151,81.7997,81.9055,158648.0
2023-07-27 09:50:00,85.2,85.42,85.2,85.32,204635.0,81.9055,82.117,81.9055,82.0208,204635.0
2023-07-27 09:55:00,85.32,85.4,85.29,85.39,101032.0,82.0208,82.0977,81.992,82.0881,101032.0
2023-07-27 10:00:00,85.41,85.41,85.2,85.22,102422.0,82.1074,82.1074,81.9055,81.9247,102422.0
2023-07-27 10:05:00,85.21,85.29,85.16,85.22,121371.0,81.9151,81.992,81.867,81.9247,121371.0
2023-07-27 10:10:00,85.22,85.25,85.13,85.21,46555.0,81.9247,81.9535,81.8382,81.9151,46555.0
2023-07-27 10:15:00,85.21,85.33,85.21,85.31,146284.0,81.9151,82.0304,81.9151,82.0112,146284.0
2023-07-27 10:20:00,85.3,85.47,85.26,85.45,99628.0,82.0016,82.165,81.9632,82.1458,99628.0
2023-07-27 10:25:00,85.45,85.56,85.4,85.55,102497.0,82.1458,82.2516,82.0977,82.2419,102497.0
2023-07-27 10:30:00,85.56,85.65,85.46,85.65,109866.0,82.2516,82.3381,82.1554,82.3381,109866.0
2023-07-27 10:35:00,85.65,85.78,85.64,85.76,87131.0,82.3381,82.463,82.3285,82.4438,87131.0
2023-07-27 10:40:00,85.76,85.78,85.69,85.75,197450.0,82.4438,82.463,82.3765,82.4342,197450.0
2023-07-27 10:45:00,85.75,85.78,85.67,85.7,153452.0,82.4342,82.463,82.3573,82.3861,153452.0
2023-07-27 10:50:00,85.7,85.71,85.58,85.66,148978.0,82.3861,82.3958,82.2708,82.3477,148978.0
2023-07-27 10:55:00,85.66,85.73,85.62,85.66,95904.0,82.3477,82.415,82.3092,82.3477,95904.0
2023-07-27 11:00:00,85.67,85.67,85.53,85.55,74537.0,82.3573,82.3573,82.2227,82.2419,74537.0
2023-07-27 11:05:00,85.55,85.57,85.49,85.49,80916.0,82.2419,82.2612,82.1843,82.1843,80916.0
2023-07-27 11:10:00,85.5,85.51,85.4,85.44,51315.0,82.1939,82.2035,82.0977,82.1362,51315.0
2023-07-27 11:15:00,85.44,85.55,85.43,85.51,61497.0,82.1362,82.2419,82.1266,82.2035,61497.0
2023-07-27 11:20:00,85.51,85.52,85.45,85.49,77631.0,82.2035,82.2131,82.1458,82.1843,77631.0
2023-07-27 11:25:00,85.5,85.53,85.37,85.38,71702.0,82.1939,82.2227,82.0689,82.0785,71702.0
2023-07-27 11:30:00,85.38,85.44,85.36,85.44,43155.0,82.0785,82.1362,82.0593,82.1362,43155.0
2023-07-27 11:35:00,85.44,85.46,85.41,85.44,52372.0,82.1362,82.1554,82.1074,82.1362,52372.0
2023-07-27 11:40:00,85.45,85.49,85.44,85.46,61236.0,82.1458,82.1843,82.1362,82.1554,61236.0
2023-07-27 11:45:00,85.46,85.49,85.45,85.47,28687.0,82.1554,82.1843,82.1458,82.165,28687.0
2023-07-27 11:50:00,85.48,85.57,85.48,85.55,24974.0,82.1746,82.2612,82.1746,82.2419,24974.0
2023-07-27 11:55:00,85.54,85.61,85.54,85.57,23107.0,82.2323,82.2996,82.2323,82.2612,23107.0
2023-07-27 12:00:00,85.56,85.57,85.52,85.55,17468.0,82.2516,82.2612,82.2131,82.2419,17468.0
2023-07-27 12:05:00,85.56,85.61,85.54,85.6,21408.0,82.2516,82.2996,82.2323,82.29,21408.0
2023-07-27 12:10:00,85.61,85.62,85.53,85.54,40220.0,82.2996,82.3092,82.2227,82.2323,40220.0
2023-07-27 12:15:00,85.54,85.55,85.47,85.49,41955.0,82.2323,82.2419,82.165,82.1843,41955.0
2023-07-27 12:20:00,85.48,85.56,85.48,85.54,18853.0,82.1746,82.2516,82.1746,82.2323,18853.0
2023-07-27 12:25:00,85.54,85.57,85.52,85.54,36308.0,82.2323,82.2612,82.2131,82.2323,36308.0
2023-07-27 12:30:00,85.54,85.65,85.54,85.6,33092.0,82.2323,82.3381,82.2323,82.29,33092.0
2023-07-27 12:35:00,85.61,85.64,85.6,85.62,21597.0,82.2996,82.3285,82.29,82.3092,21597.0
2023-07-27 12:40:00,85.62,85.64,85.57,85.58,17579.0,82.3092,82.3285,82.2612,82.2708,17579.0
2023-07-27 12:45:00,85.57,85.66,85.57,85.66,29024.0,82.2612,82.3477,82.2612,82.3477,29024.0
2023-07-27 12:50:00,85.66,85.67,85.61,85.64,25277.0,82.3477,82.3573,82.2996,82.3285,25277.0
2023-07-27 12:55:00,85.65,85.69,85.63,85.68,34631.0,82.3381,82.3765,82.3188,82.3669,34631.0
2023-07-27 13:00:00,85.69,85.71,85.65,85.66,33890.0,82.3765,82.3958,82.3381,82.3477,33890.0
2023-07-27 13:05:00,85.65,85.65,85.46,85.56,112861.0,82.3381,82.3381,82.1554,82.2516,112861.0
2023-07-27 13:10:00,85.56,85.57,85.53,85.54,30959.0,82.2516,82.2612,82.2227,82.2323,30959.0
2023-07-27 13:15:00,85.54,85.54,85.42,85.42,76189.0,82.2323,82.2323,82.117,82.117,76189.0
2023-07-27 13:20:00,85.42,85.43,85.33,85.4,39615.0,82.117,82.1266,82.0304,82.0977,39615.0
2023-07-27 13:25:00,85.39,85.39,85.31,85.32,45135.0,82.0881,82.0881,82.0112,82.0208,45135.0
2023-07-27 13:30:00,85.31,85.34,85.27,85.32,41048.0,82.0112,82.0401,81.9728,82.0208,41048.0
2023-07-27 13:35:00,85.31,85.32,85.24,85.25,52451.0,82.0112,82.0208,81.9439,81.9535,52451.0
2023-07-27 13:40:00,85.25,85.32,85.23,85.32,24483.0,81.9535,82.0208,81.9343,82.0208,24483.0
2023-07-27 13:45:00,85.31,85.32,85.24,85.28,19825.0,82.0112,82.0208,81.9439,81.9824,19825.0
2023-07-27 13:50:00,85.29,85.33,85.24,85.27,14190.0,81.992,82.0304,81.9439,81.9728,14190.0
2023-07-27 13:55:00,85.28,85.31,85.24,85.27,25193.0,81.9824,82.0112,81.9439,81.9728,25193.0
2023-07-27 14:00:00,85.27,85.29,85.21,85.26,54835.0,81.9728,81.992,81.9151,81.9632,54835.0
2023-07-27 14:05:00,85.25,85.25,85.2,85.23,34073.0,81.9535,81.9535,81.9055,81.9343,34073.0
2023-07-27 14:10:00,85.22,85.22,85.04,85.06,95471.0,81.9247,81.9247,81.7517,81.7709,95471.0
2023-07-27 14:15:00,85.06,85.15,85.06,85.12,55782.0,81.7709,81.8574,81.7709,81.8286,55782.0
2023-07-27 14:20:00,85.13,85.19,85.08,85.08,44078.0,81.8382,81.8959,81.7901,81.7901,44078.0
2023-07-27 14:25:00,85.09,85.1,84.97,84.99,114251.0,81.7997,81.8093,81.6844,81.7036,114251.0
2023-07-27 14:30:00,84.99,85.04,84.98,85.01,73267.0,81.7036,81.7517,81.694,81.7228,73267.0
2023-07-27 14:35:00,85.0,85.01,84.89,84.93,83796.0,81.7132,81.7228,81.6075,81.6459,83796.0
2023-07-27 14:40:00,84.94,84.98,84.91,84.96,49002.0,81.6555,81.694,81.6267,81.6748,49002.0
2023-07-27 14:45:00,84.96,84.97,84.9,84.9,47848.0,81.6748,81.6844,81.6171,81.6171,47848.0
2023-07-27 14:50:00,84.89,84.92,84.87,84.9,60288.0,81.6075,81.6363,81.5882,81.6171,60288.0
2023-07-27 14:55:00,84.9,84.9,84.8,84.82,40342.0,81.6171,81.6171,81.5209,81.5402,40342.0
2023-07-27 15:00:00,84.81,84.84,84.78,84.81,37938.0,81.5306,81.5594,81.5017,81.5306,37938.0
2023-07-27 15:05:00,84.81,84.83,84.73,84.83,53680.0,81.5306,81.5498,81.4536,81.5498,53680.0
2023-07-27 15:10:00,84.84,84.93,84.82,84.93,37445.0,81.5594,81.6459,81.5402,81.6459,37445.0
2023-07-27 15:15:00,84.92,84.96,84.89,84.94,61390.0,81.6363,81.6748,81.6075,81.6555,61390.0
2023-07-27 15:20:00,84.94,84.95,84.82,84.82,52529.0,81.6555,81.6651,81.5402,81.5402,52529.0
2023-07-27 15:25:00,84.81,84.86,84.76,84.77,72803.0,81.5306,81.5786,81.4825,81.4921,72803.0
2023-07-27 15:30:00,84.77,84.86,84.77,84.79,52393.0,81.4921,81.5786,81.4921,81.5113,52393.0
2023-07-27 15:35:00,84.79,84.8,84.69,84.7,56709.0,81.5113,81.5209,81.4152,81.4248,56709.0
2023-07-27 15:40:00,84.71,84.74,84.67,84.68,57171.0,81.4344,81.4633,81.396,81.4056,57171.0
2023-07-27 15:45:00,84.69,84.71,84.6,84.63,94314.0,81.4152,81.4344,81.3287,81.3575,94314.0
2023-07-27 15:50:00,84.63,84.74,84.6,84.69,220904.0,81.3575,81.4633,81.3287,81.4152,220904.0
2023-07-27 15:55:00,84.68,84.74,84.63,84.67,285805.0,81.4056,81.4633,81.3575,81.396,285805.0
2023-07-28 09:30:00,85.6,85.61,85.26,85.27,119786.0,82.29,82.2996,81.9632,81.9728,119786.0
2023-07-28 09:35:00,85.26,85.35,85.16,85.31,84912.0,81.9632,82.0497,81.867,82.0112,84912.0
2023-07-28 09:40:00,85.31,85.44,85.24,85.27,88712.0,82.0112,82.1362,81.9439,81.9728,88712.0
2023-07-28 09:45:00,85.27,85.33,85.17,85.26,63417.0,81.9728,82.0304,81.8766,81.9632,63417.0
2023-07-28 09:50:00,85.26,85.34,85.22,85.29,60040.0,81.9632,82.0401,81.9247,81.992,60040.0
2023-07-28 09:55:00,85.29,85.4,85.28,85.36,104869.0,81.992,82.0977,81.9824,82.0593,104869.0
2023-07-28 10:00:00,85.36,85.45,85.32,85.36,78352.0,82.0593,82.1458,82.0208,82.0593,78352.0
2023-07-28 10:05:00,85.36,85.38,85.29,85.37,37533.0,82.0593,82.0785,81.992,82.0689,37533.0
2023-07-28 10:10:00,85.36,85.49,85.32,85.48,34042.0,82.0593,82.1843,82.0208,82.1746,34042.0
2023-07-28 10:15:00,85.48,85.52,85.43,85.44,29769.0,82.1746,82.2131,82.1266,82.1362,29769.0
2023-07-28 10:20:00,85.46,85.48,85.34,85.38,37133.0,82.1554,82.1746,82.0401,82.0785,37133.0
2023-07-28 10:25:00,85.38,85.38,85.13,85.21,77467.0,82.0785,82.0785,81.8382,81.9151,77467.0
2023-07-28 10:30:00,85.22,85.24,85.11,85.14,37898.0,81.9247,81.9439,81.819,81.8478,37898.0
2023-07-28 10:35:00,85.14,85.14,85.07,85.11,36596.0,81.8478,81.8478,81.7805,81.819,36596.0
2023-07-28 10:40:00,85.1,85.19,85.09,85.17,32419.0,81.8093,81.8959,81.7997,81.8766,32419.0
2023-07-28 10:45:00,85.18,85.21,85.14,85.2,27802.0,81.8862,81.9151,81.8478,81.9055,27802.0
2023-07-28 10:50:00,85.23,85.26,85.18,85.19,38436.0,81.9343,81.9632,81.8862,81.8959,38436.0
2023-07-28 10:55:00,85.19,85.22,85.14,85.22,30759.0,81.8959,81.9247,81.8478,81.9247,30759.0
2023-07-28 11:00:00,85.23,85.23,85.12,85.16,22535.0,81.9343,81.9343,81.8286,81.867,22535.0
2023-07-28 11:05:00,85.15,85.19,85.11,85.15,26125.0,81.8574,81.8959,81.819,81.8574,26125.0
2023-07-28 11:10:00,85.14,85.22,85.13,85.22,38189.0,81.8478,81.9247,81.8382,81.9247,38189.0
2023-07-28 11:15:00,85.21,85.24,85.17,85.2,34854.0,81.9151,81.9439,81.8766,81.9055,34854.0
2023-07-28 11:20:00,85.21,85.25,85.21,85.25,36198.0,81.9151,81.9535,81.9151,81.9535,36198.0
2023-07-28 11:25:00,85.25,85.29,85.22,85.24,39790.0,81.9535,81.992,81.9247,81.9439,39790.0
2023-07-28 11:30:00,85.24,85.29,85.21,85.22,51511.0,81.9439,81.992,81.9151,81.9247,51511.0
2023-07-28 11:35:00,85.23,85.28,85.2,85.23,65812.0,81.9343,81.9824,81.9055,81.9343,65812.0
2023-07-28 11:40:00,85.23,85.31,85.22,85.31,24167.0,81.9343,82.0112,81.9247,82.0112,24167.0
2023-07-28 11:45:00,85.31,85.31,85.23,85.23,61394.0,82.0112,82.0112,81.9343,81.9343,61394.0
2023-07-28 11:50:00,85.23,85.25,85.19,85.19,36419.0,81.9343,81.9535,81.8959,81.8959,36419.0
2023-07-28 11:55:00,85.18,85.24,85.17,85.24,24105.0,81.8862,81.9439,81.8766,81.9439,24105.0
2023-07-28 12:00:00,85.23,85.23,85.07,85.11,90294.0,81.9343,81.9343,81.7805,81.819,90294.0
2023-07-28 12:05:00,85.12,85.12,85.08,85.1,19072.0,81.8286,81.8286,81.7901,81.8093,19072.0
2023-07-28 12:10:00,85.1,85.2,85.1,85.18,31103.0,81.8093,81.9055,81.8093,81.8862,31103.0
2023-07-28 12:15:00,85.18,85.23,85.18,85.19,48075.0,81.8862,81.9343,81.8862,81.8959,48075.0
2023-07-28 12:20:00,85.19,85.2,85.16,85.19,15822.0,81.8959,81.9055,81.867,81.8959,15822.0
2023-07-28 12:25:00,85.19,85.23,85.18,85.23,8739.0,81.8959,81.9343,81.8862,81.9343,8739.0
2023-07-28 12:30:00,85.21,85.26,85.21,85.26,39067.0,81.9151,81.9632,81.9151,81.9632,39067.0
2023-07-28 12:35:00,85.27,85.3,85.25,85.25,28260.0,81.9728,82.0016,81.9535,81.9535,28260.0
2023-07-28 12:40:00,85.26,85.27,85.21,85.26,15770.0,81.9632,81.9728,81.9151,81.9632,15770.0
2023-07-28 12:45:00,85.26,85.26,85.23,85.23,11974.0,81.9632,81.9632,81.9343,81.9343,11974.0
2023-07-28 12:50:00,85.24,85.25,85.22,85.25,16852.0,81.9439,81.9535,81.9247,81.9535,16852.0
2023-07-28 12:55:00,85.26,85.29,85.25,85.27,20608.0,81.9632,81.992,81.9535,81.9728,20608.0
2023-07-28 13:00:00,85.26,85.26,85.2,85.22,26509.0,81.9632,81.9632,81.9055,81.9247,26509.0
2023-07-28 13:05:00,85.23,85.23,85.13,85.13,18481.0,81.9343,81.9343,81.8382,81.8382,18481.0
2023-07-28 13:10:00,85.13,85.17,85.13,85.16,20320.0,81.8382,81.8766,81.8382,81.867,20320.0
2023-07-28 13:15:00,85.17,85.18,85.13,85.13,17492.0,81.8766,81.8862,81.8382,81.8382,17492.0
2023-07-28 13:20:00,85.14,85.14,85.07,85.11,18286.0,81.8478,81.8478,81.7805,81.819,18286.0
2023-07-28 13:25:00,85.1,85.1,85.01,85.02,12810.0,81.8093,81.8093,81.7228,81.7324,12810.0
2023-07-28 13:30:00,85.02,85.05,84.98,84.98,66456.0,81.7324,81.7613,81.694,81.694,66456.0
2023-07-28 13:35:00,84.98,84.98,84.91,84.94,22835.0,81.694,81.694,81.6267,81.6555,22835.0
2023-07-28 13:40:00,84.94,84.94,84.82,84.86,27670.0,81.6555,81.6555,81.5402,81.5786,27670.0
2023-07-28 13:45:00,84.86,84.88,84.83,84.84,28109.0,81.5786,81.5978,81.5498,81.5594,28109.0
2023-07-28 13:50:00,84.84,84.93,84.82,84.92,30534.0,81.5594,81.6459,81.5402,81.6363,30534.0
2023-07-28 13:55:00,84.93,85.02,84.93,85.01,14287.0,81.6459,81.7324,81.6459,81.7228,14287.0
2023-07-28 14:00:00,85.01,85.06,85.01,85.05,16421.0,81.7228,81.7709,81.7228,81.7613,16421.0
2023-07-28 14:05:00,85.05,85.11,85.04,85.11,34625.0,81.7613,81.819,81.7517,81.819,34625.0
2023-07-28 14:10:00,85.12,85.13,85.05,85.06,15333.0,81.8286,81.8382,81.7613,81.7709,15333.0
2023-07-28 14:15:00,85.05,85.08,85.05,85.08,19261.0,81.7613,81.7901,81.7613,81.7901,19261.0
2023-07-28 14:20:00,85.09,85.13,85.08,85.11,17109.0,81.7997,81.8382,81.7901,81.819,17109.0
2023-07-28 14:25:00,85.1,85.14,85.1,85.14,12883.0,81.8093,81.8478,81.8093,81.8478,12883.0
2023-07-28 14:30:00,85.14,85.18,85.12,85.15,17376.0,81.8478,81.8862,81.8286,81.8574,17376.0
2023-07-28 14:35:00,85.16,85.17,85.08,85.09,24428.0,81.867,81.8766,81.7901,81.7997,24428.0
2023-07-28 14:40:00,85.09,85.14,85.04,85.13,26550.0,81.7997,81.8478,81.7517,81.8382,26550.0
2023-07-28 14:45:00,85.12,85.15,85.11,85.14,12481.0,81.8286,81.8574,81.819,81.8478,12481.0
2023-07-28 14:50:00,85.14,85.2,85.12,85.19,21740.0,81.8478,81.9055,81.8286,81.8959,21740.0
2023-07-28 14:55:00,85.18,85.18,85.1,85.12,24066.0,81.8862,81.8862,81.8093,81.8286,24066.0
2023-07-28 15:00:00,85.13,85.18,85.11,85.17,21702.0,81.8382,81.8862,81.819,81.8766,21702.0
2023-07-28 15:05:00,85.17,85.18,85.14,85.16,26435.0,81.8766,81.8862,81.8478,81.867,26435.0
2023-07-28 15:10:00,85.16,85.21,85.14,85.18,21655.0,81.867,81.9151,81.8478,81.8862,21655.0
2023-07-28 15:15:00,85.19,85.23,85.19,85.2,25457.0,81.8959,81.9343,81.8959,81.9055,25457.0
2023-07-28 15:20:00,85.2,85.21,85.17,85.17,51792.0,81.9055,81.9151,81.8766,81.8766,51792.0
2023-07-28 15:25:00,85.17,85.21,85.15,85.16,101554.0,81.8766,81.9151,81.8574,81.867,101554.0
2023-07-28 15:30:00,85.15,85.2,85.14,85.17,32410.0,81.8574,81.9055,81.8478,81.8766,32410.0
2023-07-28 15:35:00,85.18,85.21,85.17,85.19,62235.0,81.8862,81.9151,81.8766,81.8959,62235.0
2023-07-28 15:40:00,85.18,85.19,85.14,85.17,135230.0,81.8862,81.8959,81.8478,81.8766,135230.0
2023-07-28 15:45:00,85.16,85.19,85.13,85.17,106378.0,81.867,81.8959,81.8382,81.8766,106378.0
2023-07-28 15:50:00,85.16,85.3,85.11,85.28,144419.0,81.867,82.0016,81.819,81.9824,144419.0
2023-07-28 15:55:00,85.28,85.33,85.25,85.26,326627.0,81.9824,82.0304,81.9535,81.9632,326627.0
2023-07-31 09:30:00,85.47,85.54,85.38,85.48,112007.0,82.165,82.2323,82.0785,82.1746,112007.0
2023-07-31 09:35:00,85.51,85.53,85.31,85.45,114690.0,82.2035,82.2227,82.0112,82.1458,114690.0
2023-07-31 09:40:00,85.45,85.59,85.43,85.58,148182.0,82.1458,82.2804,82.1266,82.2708,148182.0
2023-07-31 09:45:00,85.58,85.74,85.54,85.73,77548.0,82.2708,82.4246,82.2323,82.415,77548.0
2023-07-31 09:50:00,85.74,85.86,85.7,85.71,98066.0,82.4246,82.54,82.3861,82.3958,98066.0
2023-07-31 09:55:00,85.71,85.77,85.52,85.65,141405.0,82.3958,82.4534,82.2131,82.3381,141405.0
2023-07-31 10:00:00,85.66,85.67,85.57,85.63,49252.0,82.3477,82.3573,82.2612,82.3188,49252.0
2023-07-31 10:05:00,85.64,85.68,85.61,85.62,34988.0,82.3285,82.3669,82.2996,82.3092,34988.0
2023-07-31 10:10:00,85.61,85.66,85.58,85.64,65312.0,82.2996,82.3477,82.2708,82.3285,65312.0
2023-07-31 10:15:00,85.64,85.67,85.61,85.61,56457.0,82.3285,82.3573,82.2996,82.2996,56457.0
2023-07-31 10:20:00,85.61,85.61,85.53,85.59,47373.0,82.2996,82.2996,82.2227,82.2804,47373.0
2023-07-31 10:25:00,85.6,85.63,85.58,85.59,31147.0,82.29,82.3188,82.2708,82.2804,31147.0
2023-07-31 10:30:00,85.6,85.61,85.46,85.52,41642.0,82.29,82.2996,82.1554,82.2131,41642.0
2023-07-31 10:35:00,85.51,85.55,85.46,85.48,34431.0,82.2035,82.2419,82.1554,82.1746,34431.0
2023-07-31 10:40:00,85.48,85.55,85.46,85.54,35065.0,82.1746,82.2419,82.1554,82.2323,35065.0
2023-07-31 10:45:00,85.54,85.55,85.31,85.33,141572.0,82.2323,82.2419,82.0112,82.0304,141572.0
2023-07-31 10:50:00,85.33,85.34,85.24,85.26,72633.0,82.0304,82.0401,81.9439,81.9632,72633.0
2023-07-31 10:55:00,85.26,85.28,85.23,85.28,48521.0,81.9632,81.9824,81.9343,81.9824,48521.0
2023-07-31 11:00:00,85.28,85.3,85.25,85.27,24796.0,81.9824,82.0016,81.9535,81.9728,24796.0
2023-07-31 11:05:00,85.26,85.35,85.24,85.34,51812.0,81.9632,82.0497,81.9439,82.0401,51812.0
2023-07-31 11:10:00,85.34,85.37,85.3,85.33,36427.0,82.0401,82.0689,82.0016,82.0304,36427.0
2023-07-31 11:15:00,85.32,85.41,85.3,85.41,28888.0,82.0208,82.1074,82.0016,82.1074,28888.0
2023-07-31 11:20:00,85.42,85.44,85.36,85.39,30925.0,82.117,82.1362,82.0593,82.0881,30925.0
2023-07-31 11:25:00,85.4,85.42,85.37,85.38,34474.0,82.0977,82.117,82.0689,82.0785,34474.0
2023-07-31 11:30:00,85.37,85.38,85.3,85.37,61280.0,82.0689,82.0785,82.0016,82.0689,61280.0
2023-07-31 11:35:00,85.36,85.42,85.36,85.41,26934.0,82.0593,82.117,82.0593,82.1074,26934.0
2023-07-31 11:40:00,85.41,85.45,85.35,85.44,27032.0,82.1074,82.1458,82.0497,82.1362,27032.0
2023-07-31 11:45:00,85.43,85.45,85.41,85.42,24747.0,82.1266,82.1458,82.1074,82.117,24747.0
2023-07-31 11:50:00,85.42,85.42,85.3,85.33,50477.0,82.117,82.117,82.0016,82.0304,50477.0
2023-07-31 11:55:00,85.33,85.44,85.33,85.44,36321.0,82.0304,82.1362,82.0304,82.1362,36321.0
2023-07-31 12:00:00,85.45,85.48,85.44,85.44,33939.0,82.1458,82.1746,82.1362,82.1362,33939.0
2023-07-31 12:05:00,85.44,85.44,85.41,85.43,15577.0,82.1362,82.1362,82.1074,82.1266,15577.0
2023-07-31 12:10:00,85.43,85.54,85.41,85.53,30006.0,82.1266,82.2323,82.1074,82.2227,30006.0
2023-07-31 12:15:00,85.52,85.56,85.51,85.56,57589.0,82.2131,82.2516,82.2035,82.2516,57589.0
2023-07-31 12:20:00,85.55,85.59,85.55,85.57,32610.0,82.2419,82.2804,82.2419,82.2612,32610.0
2023-07-31 12:25:00,85.59,85.6,85.5,85.54,15980.0,82.2804,82.29,82.1939,82.2323,15980.0
2023-07-31 12:30:00,85.52,85.52,85.48,85.49,13311.0,82.2131,82.2131,82.1746,82.1843,13311.0
2023-07-31 12:35:00,85.48,85.5,85.46,85.47,19265.0,82.1746,82.1939,82.1554,82.165,19265.0
2023-07-31 12:40:00,85.47,85.49,85.43,85.49,27687.0,82.165,82.1843,82.1266,82.1843,27687.0
2023-07-31 12:45:00,85.48,85.48,85.42,85.48,17015.0,82.1746,82.1746,82.117,82.1746,17015.0
2023-07-31 12:50:00,85.47,85.48,85.43,85.45,10212.0,82.165,82.1746,82.1266,82.1458,10212.0
2023-07-31 12:55:00,85.45,85.46,85.4,85.46,30903.0,82.1458,82.1554,82.0977,82.1554,30903.0
2023-07-31 13:00:00,85.45,85.45,85.38,85.42,41613.0,82.1458,82.1458,82.0785,82.117,41613.0
2023-07-31 13:05:00,85.42,85.46,85.41,85.45,22902.0,82.117,82.1554,82.1074,82.1458,22902.0
2023-07-31 13:10:00,85.45,85.47,85.43,85.44,19529.0,82.1458,82.165,82.1266,82.1362,19529.0
2023-07-31 13:15:00,85.44,85.44,85.37,85.41,25343.0,82.1362,82.1362,82.0689,82.1074,25343.0
2023-07-31 13:20:00,85.42,85.44,85.42,85.43,13822.0,82.117,82.1362,82.117,82.1266,13822.0
2023-07-31 13:25:00,85.43,85.46,85.4,85.42,13892.0,82.1266,82.1554,82.0977,82.117,13892.0
2023-07-31 13:30:00,85.43,85.49,85.43,85.48,16954.0,82.1266,82.1843,82.1266,82.1746,16954.0
2023-07-31 13:35:00,85.48,85.5,85.45,85.48,36216.0,82.1746,82.1939,82.1458,82.1746,36216.0
2023-07-31 13:40:00,85.48,85.48,85.45,85.47,15716.0,82.1746,82.1746,82.1458,82.165,15716.0
2023-07-31 13:45:00,85.46,85.49,85.45,85.48,23589.0,82.1554,82.1843,82.1458,82.1746,23589.0
2023-07-31 13:50:00,85.48,85.54,85.44,85.47,32210.0,82.1746,82.2323,82.1362,82.165,32210.0
2023-07-31 13:55:00,85.47,85.55,85.44,85.55,32290.0,82.165,82.2419,82.1362,82.2419,32290.0
2023-07-31 14:00:00,85.56,85.59,85.52,85.59,24325.0,82.2516,82.2804,82.2131,82.2804,24325.0
2023-07-31 14:05:00,85.6,85.61,85.52,85.53,19240.0,82.29,82.2996,82.2131,82.2227,19240.0
2023-07-31 14:10:00,85.53,85.53,85.47,85.48,27097.0,82.2227,82.2227,82.165,82.1746,27097.0
2023-07-31 14:15:00,85.48,85.51,85.46,85.47,12591.0,82.1746,82.2035,82.1554,82.165,12591.0
2023-07-31 14:20:00,85.46,85.49,85.45,85.48,20367.0,82.1554,82.1843,82.1458,82.1746,20367.0
2023-07-31 14:25:00,85.48,85.55,85.48,85.54,14658.0,82.1746,82.2419,82.1746,82.2323,14658.0
2023-07-31 14:30:00,85.54,85.56,85.51,85.53,24203.0,82.2323,82.2516,82.2035,82.2227,24203.0
2023-07-31 14:35:00,85.53,85.57,85.52,85.53,16451.0,82.2227,82.2612,82.2131,82.2227,16451.0
2023-07-31 14:40:00,85.52,85.57,85.52,85.54,31869.0,82.2131,82.2612,82.2131,82.2323,31869.0
2023-07-31 14:45:00,85.54,85.56,85.52,85.54,40881.0,82.2323,82.2516,82.2131,82.2323,40881.0
2023-07-31 14:50:00,85.55,85.58,85.55,85.56,45583.0,82.2419,82.2708,82.2419,82.2516,45583.0
2023-07-31 14:55:00,85.56,85.6,85.55,85.58,39865.0,82.2516,82.29,82.2419,82.2708,39865.0
2023-07-31 15:00:00,85.59,85.6,85.54,85.55,96373.0,82.2804,82.29,82.2323,82.2419,96373.0
2023-07-31 15:05:00,85.55,85.55,85.51,85.52,56203.0,82.2419,82.2419,82.2035,82.2131,56203.0
2023-07-31 15:10:00,85.51,85.53,85.49,85.51,65783.0,82.2035,82.2227,82.1843,82.2035,65783.0
2023-07-31 15:15:00,85.51,85.53,85.48,85.52,28252.0,82.2035,82.2227,82.1746,82.2131,28252.0
2023-07-31 15:20:00,85.52,85.57,85.51,85.53,65497.0,82.2131,82.2612,82.2035,82.2227,65497.0
2023-07-31 15:25:00,85.52,85.59,85.5,85.59,71470.0,82.2131,82.2804,82.1939,82.2804,71470.0
2023-07-31 15:30:00,85.59,85.61,85.55,85.56,74876.0,82.2804,82.2996,82.2419,82.2516,74876.0
2023-07-31 15:35:00,85.56,85.57,85.49,85.5,80622.0,82.2516,82.2612,82.1843,82.1939,80622.0
2023-07-31 15:40:00,85.5,85.59,85.5,85.58,94201.0,82.1939,82.2804,82.1939,82.2708,94201.0
2023-07-31 15:45:00,85.57,85.6,85.49,85.52,134911.0,82.2612,82.29,82.1843,82.2131,134911.0
2023-07-31 15:50:00,85.52,85.58,85.46,85.58,217436.0,82.2131,82.2708,82.1554,82.2708,217436.0
2023-07-31 15:55:00,85.58,85.74,85.58,85.73,640713.0,82.2708,82.4246,82.2708,82.415,640713.0
2023-08-01 09:30:00,85.3,85.41,85.0,85.34,208886.0,82.0016,82.1074,81.7132,82.0401,208886.0
2023-08-01 09:35:00,85.33,85.6,85.32,85.52,130606.0,82.0304,82.29,82.0208,82.2131,130606.0
2023-08-01 09:40:00,85.52,85.54,85.26,85.27,211762.0,82.2131,82.2323,81.9632,81.9728,211762.0
2023-08-01 09:45:00,85.27,85.34,85.22,85.33,151146.0,81.9728,82.0401,81.9247,82.0304,151146.0
2023-08-01 09:50:00,85.32,85.42,85.27,85.4,93808.0,82.0208,82.117,81.9728,82.0977,93808.0
2023-08-01 09:55:00,85.39,85.56,85.37,85.54,65127.0,82.0881,82.2516,82.0689,82.2323,65127.0
2023-08-01 10:00:00,85.55,85.69,85.49,85.61,116851.0,82.2419,82.3765,82.1843,82.2996,116851.0
2023-08-01 10:05:00,85.61,85.64,85.5,85.52,49547.0,82.2996,82.3285,82.1939,82.2131,49547.0
2023-08-01 10:10:00,85.52,85.57,85.48,85.5,65753.0,82.2131,82.2612,82.1746,82.1939,65753.0
2023-08-01 10:15:00,85.5,85.55,85.4,85.5,120799.0,82.1939,82.2419,82.0977,82.1939,120799.0
2023-08-01 10:20:00,85.5,85.51,85.38,85.41,53304.0,82.1939,82.2035,82.0785,82.1074,53304.0
2023-08-01 10:25:00,85.41,85.46,85.35,85.44,45420.0,82.1074,82.1554,82.0497,82.1362,45420.0
2023-08-01 10:30:00,85.43,85.56,85.39,85.56,78489.0,82.1266,82.2516,82.0881,82.2516,78489.0
2023-08-01 10:35:00,85.55,85.6,85.41,85.46,47933.0,82.2419,82.29,82.1074,82.1554,47933.0
2023-08-01 10:40:00,85.46,85.5,85.34,85.38,230702.0,82.1554,82.1939,82.0401,82.0785,230702.0
2023-08-01 10:45:00,85.38,85.51,85.37,85.5,51141.0,82.0785,82.2035,82.0689,82.1939,51141.0
2023-08-01 10:50:00,85.49,85.52,85.41,85.5,52361.0,82.1843,82.2131,82.1074,82.1939,52361.0
2023-08-01 10:55:00,85.5,85.58,85.5,85.53,53897.0,82.1939,82.2708,82.1939,82.2227,53897.0
2023-08-01 11:00:00,85.53,85.58,85.49,85.5,48625.0,82.2227,82.2708,82.1843,82.1939,48625.0
2023-08-01 11:05:00,85.51,85.6,85.49,85.6,93939.0,82.2035,82.29,82.1843,82.29,93939.0
2023-08-01 11:10:00,85.61,85.63,85.47,85.47,25037.0,82.2996,82.3188,82.165,82.165,25037.0
2023-08-01 11:15:00,85.46,85.48,85.35,85.41,23924.0,82.1554,82.1746,82.0497,82.1074,23924.0
2023-08-01 11:20:00,85.41,85.42,85.35,85.36,94828.0,82.1074,82.117,82.0497,82.0593,94828.0
2023-08-01 11:25:00,85.36,85.44,85.34,85.42,34907.0,82.0593,82.1362,82.0401,82.117,34907.0
2023-08-01 11:30:00,85.42,85.44,85.39,85.44,31058.0,82.117,82.1362,82.0881,82.1362,31058.0
2023-08-01 11:35:00,85.44,85.46,85.41,85.44,32310.0,82.1362,82.1554,82.1074,82.1362,32310.0
2023-08-01 11:40:00,85.43,85.43,85.28,85.29,41352.0,82.1266,82.1266,81.9824,81.992,41352.0
2023-08-01 11:45:00,85.28,85.28,85.22,85.26,115281.0,81.9824,81.9824,81.9247,81.9632,115281.0
2023-08-01 11:50:00,85.25,85.28,85.24,85.26,35424.0,81.9535,81.9824,81.9439,81.9632,35424.0
2023-08-01 11:55:00,85.27,85.28,85.24,85.28,71736.0,81.9728,81.9824,81.9439,81.9824,71736.0
2023-08-01 12:00:00,85.29,85.3,85.25,85.27,41715.0,81.992,82.0016,81.9535,81.9728,41715.0
2023-08-01 12:05:00,85.27,85.3,85.26,85.3,34348.0,81.9728,82.0016,81.9632,82.0016,34348.0
2023-08-01 12:10:00,85.31,85.31,85.26,85.29,44466.0,82.0112,82.0112,81.9632,81.992,44466.0
2023-08-01 12:15:00,85.29,85.32,85.25,85.25,26127.0,81.992,82.0208,81.9535,81.9535,26127.0
2023-08-01 12:20:00,85.25,85.28,85.21,85.27,26951.0,81.9535,81.9824,81.9151,81.9728,26951.0
2023-08-01 12:25:00,85.27,85.28,85.23,85.27,52960.0,81.9728,81.9824,81.9343,81.9728,52960.0
2023-08-01 12:30:00,85.26,85.32,85.24,85.31,30196.0,81.9632,82.0208,81.9439,82.0112,30196.0
2023-08-01 12:35:00,85.32,85.33,85.3,85.31,32890.0,82.0208,82.0304,82.0016,82.0112,32890.0
2023-08-01 12:40:00,85.31,85.35,85.3,85.33,56208.0,82.0112,82.0497,82.0016,82.0304,56208.0
2023-08-01 12:45:00,85.33,85.34,85.28,85.29,48688.0,82.0304,82.0401,81.9824,81.992,48688.0
2023-08-01 12:50:00,85.28,85.32,85.24,85.32,39835.0,81.9824,82.0208,81.9439,82.0208,39835.0
2023-08-01 12:55:00,85.32,85.36,85.29,85.36,48334.0,82.0208,82.0593,81.992,82.0593,48334.0
2023-08-01 13:00:00,85.36,85.43,85.36,85.41,28076.0,82.0593,82.1266,82.0593,82.1074,28076.0
2023-08-01 13:05:00,85.41,85.42,85.34,85.35,25301.0,82.1074,82.117,82.0401,82.0497,25301.0
2023-08-01 13:10:00,85.35,85.37,85.32,85.37,16529.0,82.0497,82.0689,82.0208,82.0689,16529.0
2023-08-01 13:15:00,85.37,85.42,85.36,85.37,22440.0,82.0689,82.117,82.0593,82.0689,22440.0
2023-08-01 13:20:00,85.37,85.42,85.35,85.42,29345.0,82.0689,82.117,82.0497,82.117,29345.0
2023-08-01 13:25:00,85.41,85.49,85.39,85.47,30864.0,82.1074,82.1843,82.0881,82.165,30864.0
2023-08-01 13:30:00,85.48,85.48,85.42,85.45,37578.0,82.1746,82.1746,82.117,82.1458,37578.0
2023-08-01 13:35:00,85.44,85.45,85.38,85.39,22851.0,82.1362,82.1458,82.0785,82.0881,22851.0
2023-08-01 13:40:00,85.39,85.44,85.38,85.43,17977.0,82.0881,82.1362,82.0785,82.1266,17977.0
2023-08-01 13:45:00,85.43,85.46,85.41,85.44,19825.0,82.1266,82.1554,82.1074,82.1362,19825.0
2023-08-01 13:50:00,85.44,85.48,85.42,85.47,34459.0,82.1362,82.1746,82.117,82.165,34459.0
2023-08-01 13:55:00,85.48,85.52,85.47,85.52,27150.0,82.1746,82.2131,82.165,82.2131,27150.0
2023-08-01 14:00:00,85.52,85.54,85.48,85.49,48360.0,82.2131,82.2323,82.1746,82.1843,48360.0
2023-08-01 14:05:00,85.48,85.48,85.46,85.47,19111.0,82.1746,82.1746,82.1554,82.165,19111.0
2023-08-01 14:10:00,85.47,85.47,85.4,85.45,45717.0,82.165,82.165,82.0977,82.1458,45717.0
2023-08-01 14:15:00,85.46,85.5,85.46,85.48,22626.0,82.1554,82.1939,82.1554,82.1746,22626.0
2023-08-01 14:20:00,85.48,85.49,85.44,85.46,21127.0,82.1746,82.1843,82.1362,82.1554,21127.0
2023-08-01 14:25:00,85.45,85.48,85.41,85.45,36816.0,82.1458,82.1746,82.1074,82.1458,36816.0
2023-08-01 14:30:00,85.45,85.46,85.42,85.42,24593.0,82.1458,82.1554,82.117,82.117,24593.0
2023-08-01 14:35:00,85.43,85.56,85.43,85.55,36534.0,82.1266,82.2516,82.1266,82.2419,36534.0
2023-08-01 14:40:00,85.55,85.56,85.52,85.53,46786.0,82.2419,82.2516,82.2131,82.2227,46786.0
2023-08-01 14:45:00,85.53,85.58,85.52,85.57,22664.0,82.2227,82.2708,82.2131,82.2612,22664.0
2023-08-01 14:50:00,85.56,85.56,85.52,85.54,36928.0,82.2516,82.2516,82.2131,82.2323,36928.0
2023-08-01 14:55:00,85.54,85.55,85.49,85.5,39263.0,82.2323,82.2419,82.1843,82.1939,39263.0
2023-08-01 15:00:00,85.51,85.53,85.48,85.53,28735.0,82.2035,82.2227,82.1746,82.2227,28735.0
2023-08-01 15:05:00,85.53,85.57,85.51,85.57,30519.0,82.2227,82.2612,82.2035,82.2612,30519.0
2023-08-01 15:10:00,85.56,85.59,85.55,85.56,56193.0,82.2516,82.2804,82.2419,82.2516,56193.0
2023-08-01 15:15:00,85.56,85.56,85.53,85.54,33145.0,82.2516,82.2516,82.2227,82.2323,33145.0
2023-08-01 15:20:00,85.54,85.58,85.54,85.56,44444.0,82.2323,82.2708,82.2323,82.2516,44444.0
2023-08-01 15:25:00,85.56,85.58,85.54,85.55,97560.0,82.2516,82.2708,82.2323,82.2419,97560.0
2023-08-01 15:30:00,85.55,85.59,85.54,85.54,90950.0,82.2419,82.2804,82.2323,82.2323,90950.0
2023-08-01 15:35:00,85.55,85.55,85.41,85.43,139812.0,82.2419,82.2419,82.1074,82.1266,139812.0
2023-08-01 15:40:00,85.43,85.48,85.4,85.48,158033.0,82.1266,82.1746,82.0977,82.1746,158033.0
2023-08-01 15:45:00,85.48,85.53,85.47,85.52,178286.0,82.1746,82.2227,82.165,82.2131,178286.0
2023-08-01 15:50:00,85.52,85.53,85.48,85.51,288701.0,82.2131,82.2227,82.1746,82.2035,288701.0
2023-08-01 15:55:00,85.51,85.51,85.32,85.34,892211.0,82.2035,82.2035,82.0208,82.0401,892211.0
2023-08-02 09:30:00,84.56,84.66,84.17,84.23,409302.0,81.2902,81.3864,80.9153,80.973,409302.0
2023-08-02 09:35:00,84.23,84.57,84.19,84.54,374163.0,80.973,81.2998,80.9345,81.271,374163.0
2023-08-02 09:40:00,84.53,84.89,84.52,84.82,336496.0,81.2614,81.6075,81.2518,81.5402,336496.0
2023-08-02 09:45:00,84.81,84.91,84.68,84.89,171389.0,81.5306,81.6267,81.4056,81.6075,171389.0
2023-08-02 09:50:00,84.89,84.98,84.83,84.89,102807.0,81.6075,81.694,81.5498,81.6075,102807.0
2023-08-02 09:55:00,84.89,84.91,84.79,84.9,82869.0,81.6075,81.6267,81.5113,81.6171,82869.0
2023-08-02 10:00:00,84.9,85.0,84.83,84.97,93367.0,81.6171,81.7132,81.5498,81.6844,93367.0
2023-08-02 10:05:00,84.98,85.05,84.82,84.82,92509.0,81.694,81.7613,81.5402,81.5402,92509.0
2023-08-02 10:10:00,84.81,84.94,84.81,84.86,121223.0,81.5306,81.6555,81.5306,81.5786,121223.0
2023-08-02 10:15:00,84.85,84.86,84.53,84.6,127553.0,81.569,81.5786,81.2614,81.3287,127553.0
2023-08-02 10:20:00,84.59,84.71,84.57,84.66,114497.0,81.3191,81.4344,81.2998,81.3864,114497.0
2023-08-02 10:25:00,84.65,84.74,84.62,84.65,78513.0,81.3767,81.4633,81.3479,81.3767,78513.0
2023-08-02 10:30:00,84.66,84.74,84.61,84.66,88350.0,81.3864,81.4633,81.3383,81.3864,88350.0
2023-08-02 10:35:00,84.65,84.66,84.45,84.47,88512.0,81.3767,81.3864,81.1845,81.2037,88512.0
2023-08-02 10:40:00,84.46,84.5,84.38,84.39,75046.0,81.1941,81.2325,81.1172,81.1268,75046.0
2023-08-02 10:45:00,84.38,84.4,84.26,84.28,91025.0,81.1172,81.1364,81.0018,81.021,91025.0
2023-08-02 10:50:00,84.28,84.32,84.25,84.29,95000.0,81.021,81.0595,80.9922,81.0307,95000.0
2023-08-02 10:55:00,84.3,84.32,84.25,84.31,98828.0,81.0403,81.0595,80.9922,81.0499,98828.0
2023-08-02 11:00:00,84.31,84.43,84.29,84.42,79393.0,81.0499,81.1652,81.0307,81.1556,79393.0
2023-08-02 11:05:00,84.42,84.45,84.38,84.42,68678.0,81.1556,81.1845,81.1172,81.1556,68678.0
2023-08-02 11:10:00,84.43,84.46,84.4,84.42,88486.0,81.1652,81.1941,81.1364,81.1556,88486.0
2023-08-02 11:15:00,84.43,84.46,84.35,84.36,37618.0,81.1652,81.1941,81.0883,81.098,37618.0
2023-08-02 11:20:00,84.36,84.52,84.36,84.5,58133.0,81.098,81.2518,81.098,81.2325,58133.0
2023-08-02 11:25:00,84.5,84.63,84.49,84.62,60123.0,81.2325,81.3575,81.2229,81.3479,60123.0
2023-08-02 11:30:00,84.62,84.66,84.6,84.65,61202.0,81.3479,81.3864,81.3287,81.3767,61202.0
2023-08-02 11:35:00,84.64,84.72,84.58,84.6,55413.0,81.3671,81.444,81.3094,81.3287,55413.0
2023-08-02 11:40:00,84.59,84.6,84.5,84.54,73629.0,81.3191,81.3287,81.2325,81.271,73629.0
2023-08-02 11:45:00,84.55,84.57,84.48,84.56,84211.0,81.2806,81.2998,81.2133,81.2902,84211.0
2023-08-02 11:50:00,84.56,84.59,84.53,84.56,45620.0,81.2902,81.3191,81.2614,81.2902,45620.0
2023-08-02 11:55:00,84.56,84.59,84.5,84.5,51764.0,81.2902,81.3191,81.2325,81.2325,51764.0
2023-08-02 12:00:00,84.51,84.55,84.47,84.48,44153.0,81.2422,81.2806,81.2037,81.2133,44153.0
2023-08-02 12:05:00,84.49,84.51,84.43,84.47,72633.0,81.2229,81.2422,81.1652,81.2037,72633.0
2023-08-02 12:10:00,84.48,84.58,84.46,84.56,70016.0,81.2133,81.3094,81.1941,81.2902,70016.0
2023-08-02 12:15:00,84.55,84.61,84.53,84.6,128849.0,81.2806,81.3383,81.2614,81.3287,128849.0
2023-08-02 12:20:00,84.6,84.63,84.57,84.6,59521.0,81.3287,81.3575,81.2998,81.3287,59521.0
2023-08-02 12:25:00,84.61,84.65,84.57,84.61,50664.0,81.3383,81.3767,81.2998,81.3383,50664.0
2023-08-02 12:30:00,84.61,84.67,84.57,84.63,56861.0,81.3383,81.396,81.2998,81.3575,56861.0
2023-08-02 12:35:00,84.64,84.76,84.62,84.75,107641.0,81.3671,81.4825,81.3479,81.4729,107641.0
2023-08-02 12:40:00,84.76,84.76,84.62,84.72,38409.0,81.4825,81.4825,81.3479,81.444,38409.0
2023-08-02 12:45:00,84.73,84.77,84.73,84.74,40160.0,81.4536,81.4921,81.4536,81.4633,40160.0
2023-08-02 12:50:00,84.73,84.73,84.65,84.67,39695.0,81.4536,81.4536,81.3767,81.396,39695.0
2023-08-02 12:55:00,84.67,84.72,84.66,84.71,43686.0,81.396,81.444,81.3864,81.4344,43686.0
2023-08-02 13:00:00,84.7,84.78,84.7,84.77,43205.0,81.4248,81.5017,81.4248,81.4921,43205.0
2023-08-02 13:05:00,84.77,84.77,84.72,84.76,50600.0,81.4921,81.4921,81.444,81.4825,50600.0
2023-08-02 13:10:00,84.77,84.83,84.76,84.8,72213.0,81.4921,81.5498,81.4825,81.5209,72213.0
2023-08-02 13:15:00,84.8,84.83,84.78,84.83,51878.0,81.5209,81.5498,81.5017,81.5498,51878.0
2023-08-02 13:20:00,84.84,84.85,84.79,84.8,40663.0,81.5594,81.569,81.5113,81.5209,40663.0
2023-08-02 13:25:00,84.8,84.84,84.79,84.84,42044.0,81.5209,81.5594,81.5113,81.5594,42044.0
2023-08-02 13:30:00,84.84,84.9,84.82,84.86,73756.0,81.5594,81.6171,81.5402,81.5786,73756.0
2023-08-02 13:35:00,84.87,84.9,84.84,84.84,66501.0,81.5882,81.6171,81.5594,81.5594,66501.0
2023-08-02 13:40:00,84.85,84.86,84.78,84.79,72347.0,81.569,81.5786,81.5017,81.5113,72347.0
2023-08-02 13:45:00,84.79,84.81,84.74,84.75,40728.0,81.5113,81.5306,81.4633,81.4729,40728.0
2023-08-02 13:50:00,84.75,84.75,84.69,84.72,63095.0,81.4729,81.4729,81.4152,81.444,63095.0
2023-08-02 13:55:00,84.72,84.76,84.68,84.7,43791.0,81.444,81.4825,81.4056,81.4248,43791.0
2023-08-02 14:00:00,84.69,84.77,84.68,84.75,59792.0,81.4152,81.4921,81.4056,81.4729,59792.0
2023-08-02 14:05:00,84.75,84.75,84.68,84.7,41343.0,81.4729,81.4729,81.4056,81.4248,41343.0
2023-08-02 14:10:00,84.7,84.72,84.64,84.69,38970.0,81.4248,81.444,81.3671,81.4152,38970.0
2023-08-02 14:15:00,84.69,84.72,84.66,84.68,39295.0,81.4152,81.444,81.3864,81.4056,39295.0
2023-08-02 14:20:00,84.67,84.68,84.65,84.66,20492.0,81.396,81.4056,81.3767,81.3864,20492.0
2023-08-02 14:25:00,84.66,84.68,84.62,84.64,46895.0,81.3864,81.4056,81.3479,81.3671,46895.0
2023-08-02 14:30:00,84.63,84.68,84.63,84.67,46265.0,81.3575,81.4056,81.3575,81.396,46265.0
2023-08-02 14:35:00,84.67,84.68,84.61,84.62,59511.0,81.396,81.4056,81.3383,81.3479,59511.0
2023-08-02 14:40:00,84.62,84.62,84.48,84.48,64668.0,81.3479,81.3479,81.2133,81.2133,64668.0
2023-08-02 14:45:00,84.47,84.55,84.47,84.52,67998.0,81.2037,81.2806,81.2037,81.2518,67998.0
2023-08-02 14:50:00,84.53,84.56,84.48,84.5,51816.0,81.2614,81.2902,81.2133,81.2325,51816.0
2023-08-02 14:55:00,84.5,84.54,84.46,84.49,68894.0,81.2325,81.271,81.1941,81.2229,68894.0
2023-08-02 15:00:00,84.5,84.56,84.49,84.56,59468.0,81.2325,81.2902,81.2229,81.2902,59468.0
2023-08-02 15:05:00,84.56,84.58,84.49,84.51,53657.0,81.2902,81.3094,81.2229,81.2422,53657.0
2023-08-02 15:10:00,84.52,84.53,84.44,84.45,58393.0,81.2518,81.2614,81.1749,81.1845,58393.0
2023-08-02 15:15:00,84.45,84.46,84.39,84.44,82856.0,81.1845,81.1941,81.1268,81.1749,82856.0
2023-08-02 15:20:00,84.45,84.5,84.42,84.42,70667.0,81.1845,81.2325,81.1556,81.1556,70667.0
2023-08-02 15:25:00,84.42,84.42,84.27,84.28,101135.0,81.1556,81.1556,81.0114,81.021,101135.0
2023-08-02 15:30:00,84.28,84.36,84.27,84.31,251543.0,81.021,81.098,81.0114,81.0499,251543.0
2023-08-02 15:35:00,84.31,84.39,84.31,84.38,123455.0,81.0499,81.1268,81.0499,81.1172,123455.0
2023-08-02 15:40:00,84.38,84.42,84.31,84.39,191376.0,81.1172,81.1556,81.0499,81.1268,191376.0
2023-08-02 15:45:00,84.4,84.48,84.38,84.41,222927.0,81.1364,81.2133,81.1172,81.146,222927.0
2023-08-02 15:50:00,84.42,84.46,84.35,84.36,481056.0,81.1556,81.1941,81.0883,81.098,481056.0
2023-08-02 15:55:00,84.36,84.39,84.26,84.27,771749.0,81.098,81.1268,81.0018,81.0114,771749.0
2023-08-03 09:30:00,84.03,84.06,83.61,83.93,393487.0,80.7807,80.8096,80.377,80.6846,393487.0
2023-08-03 09:35:00,83.92,84.27,83.92,83.96,297614.0,80.675,81.0114,80.675,80.7134,297614.0
2023-08-03 09:40:00,83.95,83.98,83.75,83.76,221195.0,80.7038,80.7326,80.5115,80.5212,221195.0
2023-08-03 09:45:00,83.75,83.79,83.61,83.75,164672.0,80.5115,80.55,80.377,80.5115,164672.0
2023-08-03 09:50:00,83.75,83.94,83.67,83.94,172242.0,80.5115,80.6942,80.4346,80.6942,172242.0
2023-08-03 09:55:00,83.94,83.98,83.8,83.83,112603.0,80.6942,80.7326,80.5596,80.5884,112603.0
2023-08-03 10:00:00,83.82,83.91,83.76,83.87,177085.0,80.5788,80.6654,80.5212,80.6269,177085.0
2023-08-03 10:05:00,83.87,83.94,83.78,83.89,108352.0,80.6269,80.6942,80.5404,80.6461,108352.0
2023-08-03 10:10:00,83.9,83.98,83.82,83.82,55384.0,80.6557,80.7326,80.5788,80.5788,55384.0
2023-08-03 10:15:00,83.83,83.9,83.74,83.88,80123.0,80.5884,80.6557,80.5019,80.6365,80123.0
2023-08-03 10:20:00,83.9,83.93,83.79,83.8,65515.0,80.6557,80.6846,80.55,80.5596,65515.0
2023-08-03 10:25:00,83.8,83.87,83.78,83.82,131928.0,80.5596,80.6269,80.5404,80.5788,131928.0
2023-08-03 10:30:00,83.81,83.93,83.78,83.92,108197.0,80.5692,80.6846,80.5404,80.675,108197.0
2023-08-03 10:35:00,83.93,83.97,83.76,83.8,63386.0,80.6846,80.723,80.5212,80.5596,63386.0
2023-08-03 10:40:00,83.79,83.84,83.75,83.84,91250.0,80.55,80.5981,80.5115,80.5981,91250.0
2023-08-03 10:45:00,83.84,83.89,83.8,83.87,90219.0,80.5981,80.6461,80.5596,80.6269,90219.0
2023-08-03 10:50:00,83.86,83.95,83.81,83.91,60129.0,80.6173,80.7038,80.5692,80.6654,60129.0
2023-08-03 10:55:00,83.91,83.99,83.88,83.98,85986.0,80.6654,80.7423,80.6365,80.7326,85986.0
2023-08-03 11:00:00,83.98,84.1,83.95,84.05,73480.0,80.7326,80.848,80.7038,80.7999,73480.0
2023-08-03 11:05:00,84.06,84.08,84.03,84.04,39569.0,80.8096,80.8288,80.7807,80.7903,39569.0
2023-08-03 11:10:00,84.05,84.12,84.05,84.11,32714.0,80.7999,80.8672,80.7999,80.8576,32714.0
2023-08-03 11:15:00,84.11,84.24,84.09,84.19,73767.0,80.8576,80.9826,80.8384,80.9345,73767.0
2023-08-03 11:20:00,84.18,84.29,84.17,84.29,35427.0,80.9249,81.0307,80.9153,81.0307,35427.0
2023-08-03 11:25:00,84.29,84.34,84.26,84.31,70184.0,81.0307,81.0787,81.0018,81.0499,70184.0
2023-08-03 11:30:00,84.31,84.33,84.2,84.22,52871.0,81.0499,81.0691,80.9441,80.9634,52871.0
2023-08-03 11:35:00,84.22,84.31,84.2,84.28,58706.0,80.9634,81.0499,80.9441,81.021,58706.0
2023-08-03 11:40:00,84.27,84.37,84.25,84.31,60713.0,81.0114,81.1076,80.9922,81.0499,60713.0
2023-08-03 11:45:00,84.31,84.33,84.22,84.33,45612.0,81.0499,81.0691,80.9634,81.0691,45612.0
2023-08-03 11:50:00,84.32,84.41,84.32,84.41,35676.0,81.0595,81.146,81.0595,81.146,35676.0
2023-08-03 11:55:00,84.41,84.42,84.26,84.28,73279.0,81.146,81.1556,81.0018,81.021,73279.0
2023-08-03 12:00:00,84.28,84.29,84.23,84.27,57855.0,81.021,81.0307,80.973,81.0114,57855.0
2023-08-03 12:05:00,84.27,84.27,84.2,84.2,47442.0,81.0114,81.0114,80.9441,80.9441,47442.0
2023-08-03 12:10:00,84.21,84.25,84.2,84.25,38074.0,80.9538,80.9922,80.9441,80.9922,38074.0
2023-08-03 12:15:00,84.24,84.32,84.22,84.31,61335.0,80.9826,81.0595,80.9634,81.0499,61335.0
2023-08-03 12:20:00,84.32,84.34,84.27,84.29,84214.0,81.0595,81.0787,81.0114,81.0307,84214.0
2023-08-03 12:25:00,84.29,84.32,84.25,84.3,46198.0,81.0307,81.0595,80.9922,81.0403,46198.0
2023-08-03 12:30:00,84.31,84.36,84.29,84.29,44531.0,81.0499,81.098,81.0307,81.0307,44531.0
2023-08-03 12:35:00,84.3,84.31,84.22,84.25,53419.0,81.0403,81.0499,80.9634,80.9922,53419.0
2023-08-03 12:40:00,84.25,84.36,84.24,84.32,42729.0,80.9922,81.098,80.9826,81.0595,42729.0
2023-08-03 12:45:00,84.32,84.38,84.31,84.38,67773.0,81.0595,81.1172,81.0499,81.1172,67773.0
2023-08-03 12:50:00,84.38,84.39,84.29,84.31,59607.0,81.1172,81.1268,81.0307,81.0499,59607.0
2023-08-03 12:55:00,84.31,84.35,84.3,84.35,36402.0,81.0499,81.0883,81.0403,81.0883,36402.0
2023-08-03 13:00:00,84.34,84.42,84.34,84.38,49513.0,81.0787,81.1556,81.0787,81.1172,49513.0
2023-08-03 13:05:00,84.37,84.4,84.3,84.33,120771.0,81.1076,81.1364,81.0403,81.0691,120771.0
2023-08-03 13:10:00,84.33,84.37,84.31,84.33,45460.0,81.0691,81.1076,81.0499,81.0691,45460.0
2023-08-03 13:15:00,84.33,84.34,84.3,84.31,50605.0,81.0691,81.0787,81.0403,81.0499,50605.0
2023-08-03 13:20:00,84.31,84.45,84.31,84.44,45267.0,81.0499,81.1845,81.0499,81.1749,45267.0
2023-08-03 13:25:00,84.45,84.46,84.37,84.38,94585.0,81.1845,81.1941,81.1076,81.1172,94585.0
2023-08-03 13:30:00,84.37,84.41,84.27,84.29,59078.0,81.1076,81.146,81.0114,81.0307,59078.0
2023-08-03 13:35:00,84.28,84.37,84.26,84.35,46911.0,81.021,81.1076,81.0018,81.0883,46911.0
2023-08-03 13:40:00,84.34,84.34,84.24,84.25,53430.0,81.0787,81.0787,80.9826,80.9922,53430.0
2023-08-03 13:45:00,84.24,84.35,84.22,84.32,43496.0,80.9826,81.0883,80.9634,81.0595,43496.0
2023-08-03 13:50:00,84.31,84.32,84.24,84.31,55118.0,81.0499,81.0595,80.9826,81.0499,55118.0
2023-08-03 13:55:00,84.32,84.32,84.17,84.18,80926.0,81.0595,81.0595,80.9153,80.9249,80926.0
2023-08-03 14:00:00,84.17,84.21,84.1,84.2,46003.0,80.9153,80.9538,80.848,80.9441,46003.0
2023-08-03 14:05:00,84.2,84.25,84.19,84.2,74370.0,80.9441,80.9922,80.9345,80.9441,74370.0
2023-08-03 14:10:00,84.19,84.25,84.13,84.21,100650.0,80.9345,80.9922,80.8768,80.9538,100650.0
2023-08-03 14:15:00,84.21,84.22,84.17,84.21,50904.0,80.9538,80.9634,80.9153,80.9538,50904.0
2023-08-03 14:20:00,84.21,84.21,84.16,84.21,47535.0,80.9538,80.9538,80.9057,80.9538,47535.0
2023-08-03 14:25:00,84.22,84.24,84.17,84.21,53924.0,80.9634,80.9826,80.9153,80.9538,53924.0
2023-08-03 14:30:00,84.21,84.23,84.14,84.14,78112.0,80.9538,80.973,80.8865,80.8865,78112.0
2023-08-03 14:35:00,84.15,84.15,84.04,84.09,229805.0,80.8961,80.8961,80.7903,80.8384,229805.0
2023-08-03 14:40:00,84.09,84.14,84.09,84.1,26743.0,80.8384,80.8865,80.8384,80.848,26743.0
2023-08-03 14:45:00,84.1,84.11,84.06,84.09,47917.0,80.848,80.8576,80.8096,80.8384,47917.0
2023-08-03 14:50:00,84.09,84.13,84.09,84.13,110298.0,80.8384,80.8768,80.8384,80.8768,110298.0
2023-08-03 14:55:00,84.13,84.13,84.09,84.11,44311.0,80.8768,80.8768,80.8384,80.8576,44311.0
2023-08-03 15:00:00,84.11,84.12,84.06,84.08,38712.0,80.8576,80.8672,80.8096,80.8288,38712.0
2023-08-03 15:05:00,84.08,84.08,83.99,84.03,148988.0,80.8288,80.8288,80.7423,80.7807,148988.0
2023-08-03 15:10:00,84.03,84.03,83.92,83.95,111054.0,80.7807,80.7807,80.675,80.7038,111054.0
2023-08-03 15:15:00,83.95,83.99,83.9,83.98,94424.0,80.7038,80.7423,80.6557,80.7326,94424.0
2023-08-03 15:20:00,83.98,83.99,83.96,83.98,57944.0,80.7326,80.7423,80.7134,80.7326,57944.0
2023-08-03 15:25:00,83.98,83.98,83.92,83.93,83171.0,80.7326,80.7326,80.675,80.6846,83171.0
2023-08-03 15:30:00,83.93,84.03,83.91,83.99,92449.0,80.6846,80.7807,80.6654,80.7423,92449.0
2023-08-03 15:35:00,83.99,84.0,83.95,83.98,84975.0,80.7423,80.7519,80.7038,80.7326,84975.0
2023-08-03 15:40:00,83.98,84.01,83.93,83.94,67258.0,80.7326,80.7615,80.6846,80.6942,67258.0
2023-08-03 15:45:00,83.95,83.95,83.78,83.79,99632.0,80.7038,80.7038,80.5404,80.55,99632.0
2023-08-03 15:50:00,83.78,83.9,83.73,83.87,273809.0,80.5404,80.6557,80.4923,80.6269,273809.0
2023-08-03 15:55:00,83.87,83.9,83.74,83.75,682763.0,80.6269,80.6557,80.5019,80.5115,682763.0
2023-08-04 09:30:00,84.18,84.31,84.07,84.31,441713.0,80.9249,81.0499,80.8192,81.0499,441713.0
2023-08-04 09:35:00,84.31,84.34,83.98,84.17,219673.0,81.0499,81.0787,80.7326,80.9153,219673.0
2023-08-04 09:40:00,84.17,84.45,84.17,84.44,137265.0,80.9153,81.1845,80.9153,81.1749,137265.0
2023-08-04 09:45:00,84.44,84.56,84.44,84.55,127319.0,81.1749,81.2902,81.1749,81.2806,127319.0
2023-08-04 09:50:00,84.53,84.54,84.4,84.5,126174.0,81.2614,81.271,81.1364,81.2325,126174.0
2023-08-04 09:55:00,84.51,84.52,84.4,84.51,79887.0,81.2422,81.2518,81.1364,81.2422,79887.0
2023-08-04 10:00:00,84.49,84.51,84.11,84.11,112133.0,81.2229,81.2422,80.8576,80.8576,112133.0
2023-08-04 10:05:00,84.1,84.14,83.93,84.0,104598.0,80.848,80.8865,80.6846,80.7519,104598.0
2023-08-04 10:10:00,84.03,84.15,84.02,84.09,69544.0,80.7807,80.8961,80.7711,80.8384,69544.0
2023-08-04 10:15:00,84.09,84.24,84.03,84.23,128871.0,80.8384,80.9826,80.7807,80.973,128871.0
2023-08-04 10:20:00,84.23,84.34,84.2,84.33,59496.0,80.973,81.0787,80.9441,81.0691,59496.0
2023-08-04 10:25:00,84.34,84.4,84.32,84.4,66524.0,81.0787,81.1364,81.0595,81.1364,66524.0
2023-08-04 10:30:00,84.41,84.54,84.41,84.52,87938.0,81.146,81.271,81.146,81.2518,87938.0
2023-08-04 10:35:00,84.53,84.55,84.48,84.51,64638.0,81.2614,81.2806,81.2133,81.2422,64638.0
2023-08-04 10:40:00,84.51,84.62,84.48,84.62,61616.0,81.2422,81.3479,81.2133,81.3479,61616.0
2023-08-04 10:45:00,84.62,84.63,84.53,84.58,48296.0,81.3479,81.3575,81.2614,81.3094,48296.0
2023-08-04 10:50:00,84.57,84.59,84.47,84.48,39213.0,81.2998,81.3191,81.2037,81.2133,39213.0
2023-08-04 10:55:00,84.48,84.56,84.47,84.55,57027.0,81.2133,81.2902,81.2037,81.2806,57027.0
2023-08-04 11:00:00,84.55,84.56,84.34,84.36,66448.0,81.2806,81.2902,81.0787,81.098,66448.0
2023-08-04 11:05:00,84.36,84.44,84.27,84.27,193566.0,81.098,81.1749,81.0114,81.0114,193566.0
2023-08-04 11:10:00,84.28,84.41,84.27,84.38,105823.0,81.021,81.146,81.0114,81.1172,105823.0
2023-08-04 11:15:00,84.38,84.44,84.38,84.41,33984.0,81.1172,81.1749,81.1172,81.146,33984.0
2023-08-04 11:20:00,84.42,84.52,84.41,84.51,27390.0,81.1556,81.2518,81.146,81.2422,27390.0
2023-08-04 11:25:00,84.5,84.62,84.5,84.62,77572.0,81.2325,81.3479,81.2325,81.3479,77572.0
2023-08-04 11:30:00,84.62,84.66,84.57,84.57,51189.0,81.3479,81.3864,81.2998,81.2998,51189.0
2023-08-04 11:35:00,84.57,84.62,84.52,84.54,71540.0,81.2998,81.3479,81.2518,81.271,71540.0
2023-08-04 11:40:00,84.53,84.58,84.51,84.58,40864.0,81.2614,81.3094,81.2422,81.3094,40864.0
2023-08-04 11:45:00,84.58,84.6,84.46,84.47,53491.0,81.3094,81.3287,81.1941,81.2037,53491.0
2023-08-04 11:50:00,84.48,84.51,84.44,84.51,50770.0,81.2133,81.2422,81.1749,81.2422,50770.0
2023-08-04 11:55:00,84.52,84.54,84.46,84.51,36059.0,81.2518,81.271,81.1941,81.2422,36059.0
2023-08-04 12:00:00,84.52,84.6,84.51,84.59,71283.0,81.2518,81.3287,81.2422,81.3191,71283.0
2023-08-04 12:05:00,84.58,84.58,84.51,84.55,30896.0,81.3094,81.3094,81.2422,81.2806,30896.0
2023-08-04 12:10:00,84.55,84.64,84.54,84.63,34439.0,81.2806,81.3671,81.271,81.3575,34439.0
2023-08-04 12:15:00,84.63,84.72,84.62,84.69,39871.0,81.3575,81.444,81.3479,81.4152,39871.0
2023-08-04 12:20:00,84.7,84.72,84.61,84.67,55127.0,81.4248,81.444,81.3383,81.396,55127.0
2023-08-04 12:25:00,84.66,84.75,84.66,84.71,60969.0,81.3864,81.4729,81.3864,81.4344,60969.0
2023-08-04 12:30:00,84.71,84.72,84.67,84.7,38497.0,81.4344,81.444,81.396,81.4248,38497.0
2023-08-04 12:35:00,84.71,84.75,84.68,84.73,30075.0,81.4344,81.4729,81.4056,81.4536,30075.0
2023-08-04 12:40:00,84.73,84.78,84.73,84.78,27359.0,81.4536,81.5017,81.4536,81.5017,27359.0
2023-08-04 12:45:00,84.78,84.79,84.73,84.75,31699.0,81.5017,81.5113,81.4536,81.4729,31699.0
2023-08-04 12:50:00,84.74,84.76,84.7,84.76,22306.0,81.4633,81.4825,81.4248,81.4825,22306.0
2023-08-04 12:55:00,84.76,84.78,84.7,84.73,32532.0,81.4825,81.5017,81.4248,81.4536,32532.0
2023-08-04 13:00:00,84.73,84.74,84.65,84.67,36008.0,81.4536,81.4633,81.3767,81.396,36008.0
2023-08-04 13:05:00,84.67,84.67,84.58,84.59,53131.0,81.396,81.396,81.3094,81.3191,53131.0
2023-08-04 13:10:00,84.58,84.62,84.55,84.61,38260.0,81.3094,81.3479,81.2806,81.3383,38260.0
2023-08-04 13:15:00,84.61,84.63,84.59,84.6,21515.0,81.3383,81.3575,81.3191,81.3287,21515.0
2023-08-04 13:20:00,84.6,84.6,84.56,84.59,23758.0,81.3287,81.3287,81.2902,81.3191,23758.0
2023-08-04 13:25:00,84.59,84.59,84.46,84.47,147006.0,81.3191,81.3191,81.1941,81.2037,147006.0
2023-08-04 13:30:00,84.47,84.51,84.46,84.5,33649.0,81.2037,81.2422,81.1941,81.2325,33649.0
2023-08-04 13:35:00,84.5,84.55,84.45,84.45,45719.0,81.2325,81.2806,81.1845,81.1845,45719.0
2023-08-04 13:40:00,84.45,84.46,84.41,84.44,55471.0,81.1845,81.1941,81.146,81.1749,55471.0
2023-08-04 13:45:00,84.44,84.53,84.44,84.52,34068.0,81.1749,81.2614,81.1749,81.2518,34068.0
2023-08-04 13:50:00,84.52,84.54,84.46,84.48,101516.0,81.2518,81.271,81.1941,81.2133,101516.0
2023-08-04 13:55:00,84.48,84.48,84.35,84.38,59670.0,81.2133,81.2133,81.0883,81.1172,59670.0
2023-08-04 14:00:00,84.38,84.38,84.1,84.11,170503.0,81.1172,81.1172,80.848,80.8576,170503.0
2023-08-04 14:05:00,84.12,84.17,84.08,84.12,133828.0,80.8672,80.9153,80.8288,80.8672,133828.0
2023-08-04 14:10:00,84.12,84.21,84.08,84.18,59880.0,80.8672,80.9538,80.8288,80.9249,59880.0
2023-08-04 14:15:00,84.19,84.19,84.01,84.08,63560.0,80.9345,80.9345,80.7615,80.8288,63560.0
2023-08-04 14:20:00,84.06,84.07,83.83,83.83,85499.0,80.8096,80.8192,80.5884,80.5884,85499.0
2023-08-04 14:25:00,83.83,83.92,83.77,83.8,71474.0,80.5884,80.675,80.5308,80.5596,71474.0
2023-08-04 14:30:00,83.79,83.86,83.75,83.82,72149.0,80.55,80.6173,80.5115,80.5788,72149.0
2023-08-04 14:35:00,83.81,83.81,83.71,83.72,62226.0,80.5692,80.5692,80.4731,80.4827,62226.0
2023-08-04 14:40:00,83.73,83.79,83.69,83.77,58592.0,80.4923,80.55,80.4539,80.5308,58592.0
2023-08-04 14:45:00,83.76,83.76,83.69,83.73,53444.0,80.5212,80.5212,80.4539,80.4923,53444.0
2023-08-04 14:50:00,83.73,83.83,83.69,83.69,98791.0,80.4923,80.5884,80.4539,80.4539,98791.0
2023-08-04 14:55:00,83.69,83.79,83.65,83.73,58995.0,80.4539,80.55,80.4154,80.4923,58995.0
2023-08-04 15:00:00,83.73,83.82,83.73,83.76,56818.0,80.4923,80.5788,80.4923,80.5212,56818.0
2023-08-04 15:05:00,83.76,83.81,83.71,83.72,52141.0,80.5212,80.5692,80.4731,80.4827,52141.0
2023-08-04 15:10:00,83.72,83.81,83.72,83.8,43412.0,80.4827,80.5692,80.4827,80.5596,43412.0
2023-08-04 15:15:00,83.8,83.82,83.75,83.75,55208.0,80.5596,80.5788,80.5115,80.5115,55208.0
2023-08-04 15:20:00,83.75,83.76,83.65,83.67,68906.0,80.5115,80.5212,80.4154,80.4346,68906.0
2023-08-04 15:25:00,83.67,83.73,83.66,83.73,123508.0,80.4346,80.4923,80.425,80.4923,123508.0
2023-08-04 15:30:00,83.73,83.8,83.72,83.73,101605.0,80.4923,80.5596,80.4827,80.4923,101605.0
2023-08-04 15:35:00,83.73,83.74,83.58,83.59,113373.0,80.4923,80.5019,80.3481,80.3577,113373.0
2023-08-04 15:40:00,83.59,83.65,83.56,83.58,122787.0,80.3577,80.4154,80.3289,80.3481,122787.0
2023-08-04 15:45:00,83.58,83.63,83.55,83.59,178271.0,80.3481,80.3962,80.3193,80.3577,178271.0
2023-08-04 15:50:00,83.58,83.65,83.52,83.56,221400.0,80.3481,80.4154,80.2904,80.3289,221400.0
2023-08-04 15:55:00,83.55,83.57,83.49,83.57,441683.0,80.3193,80.3385,80.2616,80.3385,441683.0
2023-08-07 09:30:00,83.87,84.17,83.85,84.05,156358.0,80.6269,80.9153,80.6077,80.7999,156358.0
2023-08-07 09:35:00,84.04,84.17,83.98,84.05,98262.0,80.7903,80.9153,80.7326,80.7999,98262.0
2023-08-07 09:40:00,84.05,84.1,83.74,83.75,126814.0,80.7999,80.848,80.5019,80.5115,126814.0
2023-08-07 09:45:00,83.75,83.84,83.72,83.77,96498.0,80.5115,80.5981,80.4827,80.5308,96498.0
2023-08-07 09:50:00,83.78,83.85,83.75,83.76,76885.0,80.5404,80.6077,80.5115,80.5212,76885.0
2023-08-07 09:55:00,83.75,83.75,83.61,83.67,80001.0,80.5115,80.5115,80.377,80.4346,80001.0
2023-08-07 10:00:00,83.68,83.69,83.5,83.55,67253.0,80.4442,80.4539,80.2712,80.3193,67253.0
2023-08-07 10:05:00,83.55,83.69,83.5,83.69,76700.0,80.3193,80.4539,80.2712,80.4539,76700.0
2023-08-07 10:10:00,83.72,83.84,83.71,83.84,72641.0,80.4827,80.5981,80.4731,80.5981,72641.0
2023-08-07 10:15:00,83.84,83.91,83.81,83.9,68743.0,80.5981,80.6654,80.5692,80.6557,68743.0
2023-08-07 10:20:00,83.91,83.95,83.84,83.95,52328.0,80.6654,80.7038,80.5981,80.7038,52328.0
2023-08-07 10:25:00,83.96,84.06,83.91,84.05,66099.0,80.7134,80.8096,80.6654,80.7999,66099.0
2023-08-07 10:30:00,84.05,84.06,83.97,84.0,34144.0,80.7999,80.8096,80.723,80.7519,34144.0
2023-08-07 10:35:00,84.0,84.08,83.99,84.06,40223.0,80.7519,80.8288,80.7423,80.8096,40223.0
2023-08-07 10:40:00,84.06,84.12,84.03,84.04,49474.0,80.8096,80.8672,80.7807,80.7903,49474.0
2023-08-07 10:45:00,84.04,84.07,83.98,84.06,49292.0,80.7903,80.8192,80.7326,80.8096,49292.0
2023-08-07 10:50:00,84.08,84.09,84.0,84.02,36354.0,80.8288,80.8384,80.7519,80.7711,36354.0
2023-08-07 10:55:00,84.02,84.08,84.0,84.07,48649.0,80.7711,80.8288,80.7519,80.8192,48649.0
2023-08-07 11:00:00,84.07,84.15,84.05,84.15,37635.0,80.8192,80.8961,80.7999,80.8961,37635.0
2023-08-07 11:05:00,84.17,84.2,84.1,84.15,86266.0,80.9153,80.9441,80.848,80.8961,86266.0
2023-08-07 11:10:00,84.15,84.26,84.15,84.22,77773.0,80.8961,81.0018,80.8961,80.9634,77773.0
2023-08-07 11:15:00,84.22,84.24,84.1,84.12,53896.0,80.9634,80.9826,80.848,80.8672,53896.0
2023-08-07 11:20:00,84.12,84.21,84.11,84.19,33379.0,80.8672,80.9538,80.8576,80.9345,33379.0
2023-08-07 11:25:00,84.2,84.24,84.15,84.18,37313.0,80.9441,80.9826,80.8961,80.9249,37313.0
2023-08-07 11:30:00,84.18,84.22,84.11,84.19,38363.0,80.9249,80.9634,80.8576,80.9345,38363.0
2023-08-07 11:35:00,84.18,84.21,84.12,84.17,34970.0,80.9249,80.9538,80.8672,80.9153,34970.0
2023-08-07 11:40:00,84.17,84.21,84.14,84.16,21511.0,80.9153,80.9538,80.8865,80.9057,21511.0
2023-08-07 11:45:00,84.16,84.18,84.11,84.13,37742.0,80.9057,80.9249,80.8576,80.8768,37742.0
2023-08-07 11:50:00,84.14,84.21,84.14,84.19,40361.0,80.8865,80.9538,80.8865,80.9345,40361.0
2023-08-07 11:55:00,84.19,84.19,84.11,84.12,52533.0,80.9345,80.9345,80.8576,80.8672,52533.0
2023-08-07 12:00:00,84.12,84.15,84.1,84.1,36693.0,80.8672,80.8961,80.848,80.848,36693.0
2023-08-07 12:05:00,84.1,84.14,84.08,84.11,34156.0,80.848,80.8865,80.8288,80.8576,34156.0
2023-08-07 12:10:00,84.11,84.12,84.08,84.09,28666.0,80.8576,80.8672,80.8288,80.8384,28666.0
2023-08-07 12:15:00,84.09,84.11,84.05,84.11,17558.0,80.8384,80.8576,80.7999,80.8576,17558.0
2023-08-07 12:20:00,84.11,84.13,84.07,84.08,18488.0,80.8576,80.8768,80.8192,80.8288,18488.0
2023-08-07 12:25:00,84.08,84.17,84.07,84.15,23924.0,80.8288,80.9153,80.8192,80.8961,23924.0
2023-08-07 12:30:00,84.16,84.17,84.08,84.12,17146.0,80.9057,80.9153,80.8288,80.8672,17146.0
2023-08-07 12:35:00,84.13,84.14,84.06,84.06,21827.0,80.8768,80.8865,80.8096,80.8096,21827.0
2023-08-07 12:40:00,84.06,84.1,84.04,84.09,18423.0,80.8096,80.848,80.7903,80.8384,18423.0
2023-08-07 12:45:00,84.09,84.13,84.07,84.12,23589.0,80.8384,80.8768,80.8192,80.8672,23589.0
2023-08-07 12:50:00,84.13,84.2,84.12,84.2,8911.0,80.8768,80.9441,80.8672,80.9441,8911.0
2023-08-07 12:55:00,84.2,84.2,84.14,84.18,27598.0,80.9441,80.9441,80.8865,80.9249,27598.0
2023-08-07 13:00:00,84.18,84.21,84.1,84.12,31696.0,80.9249,80.9538,80.848,80.8672,31696.0
2023-08-07 13:05:00,84.14,84.17,84.13,84.14,26889.0,80.8865,80.9153,80.8768,80.8865,26889.0
2023-08-07 13:10:00,84.15,84.21,84.14,84.15,23843.0,80.8961,80.9538,80.8865,80.8961,23843.0
2023-08-07 13:15:00,84.15,84.15,84.12,84.13,11783.0,80.8961,80.8961,80.8672,80.8768,11783.0
2023-08-07 13:20:00,84.13,84.13,84.09,84.11,31348.0,80.8768,80.8768,80.8384,80.8576,31348.0
2023-08-07 13:25:00,84.12,84.16,84.07,84.09,14581.0,80.8672,80.9057,80.8192,80.8384,14581.0
2023-08-07 13:30:00,84.09,84.15,84.09,84.13,18326.0,80.8384,80.8961,80.8384,80.8768,18326.0
2023-08-07 13:35:00,84.13,84.17,84.13,84.15,40642.0,80.8768,80.9153,80.8768,80.8961,40642.0
2023-08-07 13:40:00,84.16,84.19,84.13,84.14,17510.0,80.9057,80.9345,80.8768,80.8865,17510.0
2023-08-07 13:45:00,84.13,84.23,84.13,84.22,20114.0,80.8768,80.973,80.8768,80.9634,20114.0
2023-08-07 13:50:00,84.22,84.22,84.14,84.15,38707.0,80.9634,80.9634,80.8865,80.8961,38707.0
2023-08-07 13:55:00,84.16,84.2,84.15,84.2,40411.0,80.9057,80.9441,80.8961,80.9441,40411.0
2023-08-07 14:00:00,84.21,84.26,84.21,84.23,37781.0,80.9538,81.0018,80.9538,80.973,37781.0
2023-08-07 14:05:00,84.23,84.24,84.18,84.22,22215.0,80.973,80.9826,80.9249,80.9634,22215.0
2023-08-07 14:10:00,84.22,84.24,84.15,84.18,33092.0,80.9634,80.9826,80.8961,80.9249,33092.0
2023-08-07 14:15:00,84.18,84.23,84.17,84.23,24439.0,80.9249,80.973,80.9153,80.973,24439.0
2023-08-07 14:20:00,84.22,84.22,84.15,84.16,21440.0,80.9634,80.9634,80.8961,80.9057,21440.0
2023-08-07 14:25:00,84.17,84.17,84.1,84.12,43340.0,80.9153,80.9153,80.848,80.8672,43340.0
2023-08-07 14:30:00,84.13,84.22,84.13,84.19,29024.0,80.8768,80.9634,80.8768,80.9345,29024.0
2023-08-07 14:35:00,84.19,84.23,84.15,84.16,17594.0,80.9345,80.973,80.8961,80.9057,17594.0
2023-08-07 14:40:00,84.16,84.17,84.12,84.16,22566.0,80.9057,80.9153,80.8672,80.9057,22566.0
2023-08-07 14:45:00,84.16,84.17,84.14,84.17,12512.0,80.9057,80.9153,80.8865,80.9153,12512.0
2023-08-07 14:50:00,84.17,84.18,84.13,84.16,18341.0,80.9153,80.9249,80.8768,80.9057,18341.0
2023-08-07 14:55:00,84.15,84.22,84.14,84.19,29861.0,80.8961,80.9634,80.8865,80.9345,29861.0
2023-08-07 15:00:00,84.19,84.21,84.17,84.17,19023.0,80.9345,80.9538,80.9153,80.9153,19023.0
2023-08-07 15:05:00,84.16,84.17,84.11,84.14,28693.0,80.9057,80.9153,80.8576,80.8865,28693.0
2023-08-07 15:10:00,84.14,84.16,84.07,84.07,31740.0,80.8865,80.9057,80.8192,80.8192,31740.0
2023-08-07 15:15:00,84.07,84.08,84.04,84.07,33276.0,80.8192,80.8288,80.7903,80.8192,33276.0
2023-08-07 15:20:00,84.07,84.1,84.06,84.09,42113.0,80.8192,80.848,80.8096,80.8384,42113.0
2023-08-07 15:25:00,84.09,84.1,84.04,84.05,31974.0,80.8384,80.848,80.7903,80.7999,31974.0
2023-08-07 15:30:00,84.05,84.06,83.99,83.99,55396.0,80.7999,80.8096,80.7423,80.7423,55396.0
2023-08-07 15:35:00,83.98,84.04,83.97,83.99,805639.0,80.7326,80.7903,80.723,80.7423,805639.0
2023-08-07 15:40:00,83.98,84.04,83.98,84.0,68945.0,80.7326,80.7903,80.7326,80.7519,68945.0
2023-08-07 15:45:00,84.0,84.04,83.94,84.01,145065.0,80.7519,80.7903,80.6942,80.7615,145065.0
2023-08-07 15:50:00,84.01,84.08,84.01,84.06,123303.0,80.7615,80.8288,80.7615,80.8096,123303.0
2023-08-07 15:55:00,84.07,84.14,84.04,84.14,282735.0,80.8192,80.8865,80.7903,80.8865,282735.0
2023-08-08 09:30:00,82.75,82.76,82.45,82.58,451559.0,79.5502,79.5598,79.2618,79.3868,451559.0
2023-08-08 09:35:00,82.59,82.65,82.39,82.55,184442.0,79.3964,79.4541,79.2041,79.3579,184442.0
2023-08-08 09:40:00,82.55,82.69,82.52,82.64,153272.0,79.3579,79.4925,79.3291,79.4445,153272.0
2023-08-08 09:45:00,82.63,82.65,82.52,82.54,140111.0,79.4348,79.4541,79.3291,79.3483,140111.0
2023-08-08 09:50:00,82.54,82.79,82.5,82.77,126142.0,79.3483,79.5887,79.3099,79.5694,126142.0
2023-08-08 09:55:00,82.76,82.76,82.62,82.76,85336.0,79.5598,79.5598,79.4252,79.5598,85336.0
2023-08-08 10:00:00,82.75,82.75,82.62,82.68,100893.0,79.5502,79.5502,79.4252,79.4829,100893.0
2023-08-08 10:05:00,82.69,82.82,82.68,82.81,47344.0,79.4925,79.6175,79.4829,79.6079,47344.0
2023-08-08 10:10:00,82.81,82.81,82.44,82.45,49100.0,79.6079,79.6079,79.2522,79.2618,49100.0
2023-08-08 10:15:00,82.45,82.45,82.34,82.4,77316.0,79.2618,79.2618,79.1561,79.2137,77316.0
2023-08-08 10:20:00,82.4,82.51,82.35,82.49,34868.0,79.2137,79.3195,79.1657,79.3003,34868.0
2023-08-08 10:25:00,82.49,82.63,82.49,82.63,33678.0,79.3003,79.4348,79.3003,79.4348,33678.0
2023-08-08 10:30:00,82.62,82.62,82.55,82.57,61551.0,79.4252,79.4252,79.3579,79.3772,61551.0
2023-08-08 10:35:00,82.56,82.64,82.48,82.54,84001.0,79.3676,79.4445,79.2906,79.3483,84001.0
2023-08-08 10:40:00,82.56,82.67,82.48,82.64,44969.0,79.3676,79.4733,79.2906,79.4445,44969.0
2023-08-08 10:45:00,82.63,82.66,82.55,82.65,54605.0,79.4348,79.4637,79.3579,79.4541,54605.0
2023-08-08 10:50:00,82.65,82.69,82.62,82.66,38050.0,79.4541,79.4925,79.4252,79.4637,38050.0
2023-08-08 10:55:00,82.66,82.74,82.65,82.72,52166.0,79.4637,79.5406,79.4541,79.5214,52166.0
2023-08-08 11:00:00,82.72,82.73,82.66,82.7,41643.0,79.5214,79.531,79.4637,79.5021,41643.0
2023-08-08 11:05:00,82.7,82.78,82.64,82.77,69262.0,79.5021,79.579,79.4445,79.5694,69262.0
2023-08-08 11:10:00,82.77,82.81,82.71,82.79,33290.0,79.5694,79.6079,79.5118,79.5887,33290.0
2023-08-08 11:15:00,82.79,82.84,82.78,82.84,46634.0,79.5887,79.6367,79.579,79.6367,46634.0
2023-08-08 11:20:00,82.84,82.9,82.83,82.84,44300.0,79.6367,79.6944,79.6271,79.6367,44300.0
2023-08-08 11:25:00,82.85,82.86,82.76,82.86,45379.0,79.6463,79.656,79.5598,79.656,45379.0
2023-08-08 11:30:00,82.85,82.85,82.79,82.83,39862.0,79.6463,79.6463,79.5887,79.6271,39862.0
2023-08-08 11:35:00,82.84,82.9,82.83,82.89,88219.0,79.6367,79.6944,79.6271,79.6848,88219.0
2023-08-08 11:40:00,82.89,82.89,82.77,82.84,125470.0,79.6848,79.6848,79.5694,79.6367,125470.0
2023-08-08 11:45:00,82.83,82.88,82.82,82.87,42064.0,79.6271,79.6752,79.6175,79.6656,42064.0
2023-08-08 11:50:00,82.87,82.89,82.78,82.79,32175.0,79.6656,79.6848,79.579,79.5887,32175.0
2023-08-08 11:55:00,82.78,82.82,82.75,82.79,23842.0,79.579,79.6175,79.5502,79.5887,23842.0
2023-08-08 12:00:00,82.78,82.85,82.78,82.81,17103.0,79.579,79.6463,79.579,79.6079,17103.0
2023-08-08 12:05:00,82.81,82.85,82.78,82.82,30049.0,79.6079,79.6463,79.579,79.6175,30049.0
2023-08-08 12:10:00,82.82,82.86,82.81,82.84,13041.0,79.6175,79.656,79.6079,79.6367,13041.0
2023-08-08 12:15:00,82.84,82.89,82.82,82.88,45715.0,79.6367,79.6848,79.6175,79.6752,45715.0
2023-08-08 12:20:00,82.89,82.91,82.83,82.87,51521.0,79.6848,79.704,79.6271,79.6656,51521.0
2023-08-08 12:25:00,82.87,82.89,82.87,82.87,41062.0,79.6656,79.6848,79.6656,79.6656,41062.0
2023-08-08 12:30:00,82.88,82.91,82.87,82.9,30704.0,79.6752,79.704,79.6656,79.6944,30704.0
2023-08-08 12:35:00,82.9,82.93,82.85,82.88,42055.0,79.6944,79.7232,79.6463,79.6752,42055.0
2023-08-08 12:40:00,82.89,82.9,82.81,82.81,45442.0,79.6848,79.6944,79.6079,79.6079,45442.0
2023-08-08 12:45:00,82.8,82.88,82.77,82.85,34987.0,79.5983,79.6752,79.5694,79.6463,34987.0
2023-08-08 12:50:00,82.85,82.88,82.81,82.88,25237.0,79.6463,79.6752,79.6079,79.6752,25237.0
2023-08-08 12:55:00,82.87,82.88,82.83,82.86,30912.0,79.6656,79.6752,79.6271,79.656,30912.0
2023-08-08 13:00:00,82.85,82.92,82.85,82.92,41964.0,79.6463,79.7136,79.6463,79.7136,41964.0
2023-08-08 13:05:00,82.94,83.02,82.89,83.01,50349.0,79.7329,79.8098,79.6848,79.8002,50349.0
2023-08-08 13:10:00,83.01,83.02,82.97,83.01,24290.0,79.8002,79.8098,79.7617,79.8002,24290.0
2023-08-08 13:15:00,83.01,83.07,83.0,83.03,36216.0,79.8002,79.8578,79.7905,79.8194,36216.0
2023-08-08 13:20:00,83.03,83.09,82.98,82.99,31135.0,79.8194,79.8771,79.7713,79.7809,31135.0
2023-08-08 13:25:00,83.0,83.07,82.97,83.07,34994.0,79.7905,79.8578,79.7617,79.8578,34994.0
2023-08-08 13:30:00,83.07,83.13,83.07,83.07,47710.0,79.8578,79.9155,79.8578,79.8578,47710.0
2023-08-08 13:35:00,83.07,83.14,83.06,83.14,33709.0,79.8578,79.9251,79.8482,79.9251,33709.0
2023-08-08 13:40:00,83.14,83.18,83.11,83.12,37022.0,79.9251,79.9636,79.8963,79.9059,37022.0
2023-08-08 13:45:00,83.11,83.11,83.02,83.02,33054.0,79.8963,79.8963,79.8098,79.8098,33054.0
2023-08-08 13:50:00,83.01,83.13,83.0,83.11,32730.0,79.8002,79.9155,79.7905,79.8963,32730.0
2023-08-08 13:55:00,83.11,83.13,83.07,83.1,27704.0,79.8963,79.9155,79.8578,79.8867,27704.0
2023-08-08 14:00:00,83.1,83.1,83.03,83.09,28226.0,79.8867,79.8867,79.8194,79.8771,28226.0
2023-08-08 14:05:00,83.09,83.13,83.05,83.09,52957.0,79.8771,79.9155,79.8386,79.8771,52957.0
2023-08-08 14:10:00,83.09,83.19,83.08,83.14,49243.0,79.8771,79.9732,79.8674,79.9251,49243.0
2023-08-08 14:15:00,83.15,83.22,83.14,83.17,54186.0,79.9347,80.002,79.9251,79.954,54186.0
2023-08-08 14:20:00,83.16,83.2,83.14,83.16,34422.0,79.9444,79.9828,79.9251,79.9444,34422.0
2023-08-08 14:25:00,83.16,83.17,83.13,83.16,25046.0,79.9444,79.954,79.9155,79.9444,25046.0
2023-08-08 14:30:00,83.17,83.19,83.16,83.17,51880.0,79.954,79.9732,79.9444,79.954,51880.0
2023-08-08 14:35:00,83.17,83.19,83.12,83.17,39291.0,79.954,79.9732,79.9059,79.954,39291.0
2023-08-08 14:40:00,83.16,83.19,83.14,83.14,28393.0,79.9444,79.9732,79.9251,79.9251,28393.0
2023-08-08 14:45:00,83.14,83.18,83.13,83.17,31518.0,79.9251,79.9636,79.9155,79.954,31518.0
2023-08-08 14:50:00,83.18,83.22,83.17,83.22,36507.0,79.9636,80.002,79.954,80.002,36507.0
2023-08-08 14:55:00,83.21,83.32,83.21,83.27,88543.0,79.9924,80.0982,79.9924,80.0501,88543.0
2023-08-08 15:00:00,83.27,83.33,83.26,83.32,80258.0,80.0501,80.1078,80.0405,80.0982,80258.0
2023-08-08 15:05:00,83.31,83.32,83.24,83.29,59861.0,80.0886,80.0982,80.0213,80.0693,59861.0
2023-08-08 15:10:00,83.29,83.33,83.27,83.29,63116.0,80.0693,80.1078,80.0501,80.0693,63116.0
2023-08-08 15:15:00,83.29,83.32,83.25,83.27,48229.0,80.0693,80.0982,80.0309,80.0501,48229.0
2023-08-08 15:20:00,83.27,83.34,83.24,83.33,62732.0,80.0501,80.1174,80.0213,80.1078,62732.0
2023-08-08 15:25:00,83.34,83.39,83.32,83.34,86263.0,80.1174,80.1655,80.0982,80.1174,86263.0
2023-08-08 15:30:00,83.35,83.35,83.27,83.31,104919.0,80.127,80.127,80.0501,80.0886,104919.0
2023-08-08 15:35:00,83.31,83.35,83.27,83.34,128320.0,80.0886,80.127,80.0501,80.1174,128320.0
2023-08-08 15:40:00,83.34,83.38,83.3,83.32,134824.0,80.1174,80.1558,80.0789,80.0982,134824.0
2023-08-08 15:45:00,83.32,83.35,83.28,83.31,137350.0,80.0982,80.127,80.0597,80.0886,137350.0
2023-08-08 15:50:00,83.31,83.34,83.19,83.19,182343.0,80.0886,80.1174,79.9732,79.9732,182343.0
2023-08-08 15:55:00,83.19,83.26,83.18,83.24,252874.0,79.9732,80.0405,79.9636,80.0213,252874.0
2023-08-09 09:30:00,83.55,83.55,83.18,83.33,201571.0,80.3193,80.3193,79.9636,80.1078,201571.0
2023-08-09 09:35:00,83.35,83.43,83.26,83.41,135920.0,80.127,80.2039,80.0405,80.1847,135920.0
2023-08-09 09:40:00,83.4,83.55,83.36,83.49,161398.0,80.1751,80.3193,80.1366,80.2616,161398.0
2023-08-09 09:45:00,83.48,83.59,83.47,83.58,61972.0,80.252,80.3577,80.2424,80.3481,61972.0
2023-08-09 09:50:00,83.58,83.58,83.45,83.49,72061.0,80.3481,80.3481,80.2231,80.2616,72061.0
2023-08-09 09:55:00,83.5,83.56,83.49,83.51,48948.0,80.2712,80.3289,80.2616,80.2808,48948.0
2023-08-09 10:00:00,83.51,83.65,83.48,83.62,77442.0,80.2808,80.4154,80.252,80.3866,77442.0
2023-08-09 10:05:00,83.63,83.63,83.43,83.44,44163.0,80.3962,80.3962,80.2039,80.2135,44163.0
2023-08-09 10:10:00,83.44,83.48,83.39,83.45,29450.0,80.2135,80.252,80.1655,80.2231,29450.0
2023-08-09 10:15:00,83.45,83.6,83.43,83.56,47395.0,80.2231,80.3673,80.2039,80.3289,47395.0
2023-08-09 10:20:00,83.56,83.57,83.46,83.51,31649.0,80.3289,80.3385,80.2328,80.2808,31649.0
2023-08-09 10:25:00,83.52,83.64,83.51,83.61,47359.0,80.2904,80.4058,80.2808,80.377,47359.0
2023-08-09 10:30:00,83.6,83.64,83.53,83.54,51428.0,80.3673,80.4058,80.3,80.3097,51428.0
2023-08-09 10:35:00,83.54,83.68,83.53,83.67,59721.0,80.3097,80.4442,80.3,80.4346,59721.0
2023-08-09 10:40:00,83.66,83.69,83.64,83.64,34854.0,80.425,80.4539,80.4058,80.4058,34854.0
2023-08-09 10:45:00,83.65,83.72,83.61,83.7,53944.0,80.4154,80.4827,80.377,80.4635,53944.0
2023-08-09 10:50:00,83.69,83.72,83.62,83.65,47182.0,80.4539,80.4827,80.3866,80.4154,47182.0
2023-08-09 10:55:00,83.65,83.69,83.58,83.65,34774.0,80.4154,80.4539,80.3481,80.4154,34774.0
2023-08-09 11:00:00,83.66,83.71,83.6,83.71,40561.0,80.425,80.4731,80.3673,80.4731,40561.0
2023-08-09 11:05:00,83.71,83.72,83.63,83.65,34189.0,80.4731,80.4827,80.3962,80.4154,34189.0
2023-08-09 11:10:00,83.65,83.68,83.56,83.58,80871.0,80.4154,80.4442,80.3289,80.3481,80871.0
2023-08-09 11:15:00,83.58,83.6,83.41,83.46,75977.0,80.3481,80.3673,80.1847,80.2328,75977.0
2023-08-09 11:20:00,83.45,83.46,83.32,83.35,112595.0,80.2231,80.2328,80.0982,80.127,112595.0
2023-08-09 11:25:00,83.34,83.37,83.27,83.33,89227.0,80.1174,80.1462,80.0501,80.1078,89227.0
2023-08-09 11:30:00,83.33,83.4,83.24,83.4,133037.0,80.1078,80.1751,80.0213,80.1751,133037.0
2023-08-09 11:35:00,83.4,83.42,83.36,83.38,72505.0,80.1751,80.1943,80.1366,80.1558,72505.0
2023-08-09 11:40:00,83.38,83.39,83.27,83.3,93420.0,80.1558,80.1655,80.0501,80.0789,93420.0
2023-08-09 11:45:00,83.29,83.3,83.11,83.11,738771.0,80.0693,80.0789,79.8963,79.8963,738771.0
2023-08-09 11:50:00,83.11,83.14,83.04,83.05,102168.0,79.8963,79.9251,79.829,79.8386,102168.0
2023-08-09 11:55:00,83.04,83.04,82.93,82.98,110202.0,79.829,79.829,79.7232,79.7713,110202.0
2023-08-09 12:00:00,82.97,83.03,82.94,82.97,131754.0,79.7617,79.8194,79.7329,79.7617,131754.0
2023-08-09 12:05:00,82.96,83.1,82.96,83.08,105748.0,79.7521,79.8867,79.7521,79.8674,105748.0
2023-08-09 12:10:00,83.08,83.09,82.97,83.01,109035.0,79.8674,79.8771,79.7617,79.8002,109035.0
2023-08-09 12:15:00,83.01,83.02,82.93,82.93,113852.0,79.8002,79.8098,79.7232,79.7232,113852.0
2023-08-09 12:20:00,82.93,82.94,82.87,82.93,127824.0,79.7232,79.7329,79.6656,79.7232,127824.0
2023-08-09 12:25:00,82.93,82.98,82.92,82.95,93342.0,79.7232,79.7713,79.7136,79.7425,93342.0
2023-08-09 12:30:00,82.94,83.05,82.92,83.04,144686.0,79.7329,79.8386,79.7136,79.829,144686.0
2023-08-09 12:35:00,83.04,83.04,82.96,82.99,82010.0,79.829,79.829,79.7521,79.7809,82010.0
2023-08-09 12:40:00,82.98,83.07,82.97,83.02,102602.0,79.7713,79.8578,79.7617,79.8098,102602.0
2023-08-09 12:45:00,83.03,83.14,83.01,83.12,172120.0,79.8194,79.9251,79.8002,79.9059,172120.0
2023-08-09 12:50:00,83.12,83.13,83.07,83.11,96570.0,79.9059,79.9155,79.8578,79.8963,96570.0
2023-08-09 12:55:00,83.11,83.16,83.1,83.15,72382.0,79.8963,79.9444,79.8867,79.9347,72382.0
2023-08-09 13:00:00,83.14,83.18,83.1,83.17,78812.0,79.9251,79.9636,79.8867,79.954,78812.0
2023-08-09 13:05:00,83.17,83.23,83.17,83.2,79282.0,79.954,80.0116,79.954,79.9828,79282.0
2023-08-09 13:10:00,83.19,83.24,83.19,83.23,132516.0,79.9732,80.0213,79.9732,80.0116,132516.0
2023-08-09 13:15:00,83.24,83.26,83.21,83.25,136862.0,80.0213,80.0405,79.9924,80.0309,136862.0
2023-08-09 13:20:00,83.24,83.25,83.2,83.22,114156.0,80.0213,80.0309,79.9828,80.002,114156.0
2023-08-09 13:25:00,83.22,83.22,83.17,83.19,99057.0,80.002,80.002,79.954,79.9732,99057.0
2023-08-09 13:30:00,83.18,83.26,83.18,83.24,35572.0,79.9636,80.0405,79.9636,80.0213,35572.0
2023-08-09 13:35:00,83.25,83.27,83.23,83.25,21253.0,80.0309,80.0501,80.0116,80.0309,21253.0
2023-08-09 13:40:00,83.26,83.32,83.23,83.32,38704.0,80.0405,80.0982,80.0116,80.0982,38704.0
2023-08-09 13:45:00,83.32,83.33,83.22,83.22,38454.0,80.0982,80.1078,80.002,80.002,38454.0
2023-08-09 13:50:00,83.22,83.28,83.22,83.26,34433.0,80.002,80.0597,80.002,80.0405,34433.0
2023-08-09 13:55:00,83.25,83.3,83.2,83.22,91174.0,80.0309,80.0789,79.9828,80.002,91174.0
2023-08-09 14:00:00,83.22,83.27,83.2,83.27,70314.0,80.002,80.0501,79.9828,80.0501,70314.0
2023-08-09 14:05:00,83.28,83.29,83.25,83.27,74020.0,80.0597,80.0693,80.0309,80.0501,74020.0
2023-08-09 14:10:00,83.27,83.3,83.24,83.27,107427.0,80.0501,80.0789,80.0213,80.0501,107427.0
2023-08-09 14:15:00,83.28,83.31,83.27,83.29,80310.0,80.0597,80.0886,80.0501,80.0693,80310.0
2023-08-09 14:20:00,83.29,83.31,83.21,83.24,100972.0,80.0693,80.0886,79.9924,80.0213,100972.0
2023-08-09 14:25:00,83.24,83.29,83.23,83.28,343662.0,80.0213,80.0693,80.0116,80.0597,343662.0
2023-08-09 14:30:00,83.28,83.34,83.27,83.28,44252.0,80.0597,80.1174,80.0501,80.0597,44252.0
2023-08-09 14:35:00,83.28,83.34,83.28,83.34,27458.0,80.0597,80.1174,80.0597,80.1174,27458.0
2023-08-09 14:40:00,83.34,83.34,83.29,83.3,32025.0,80.1174,80.1174,80.0693,80.0789,32025.0
2023-08-09 14:45:00,83.3,83.34,83.27,83.34,23564.0,80.0789,80.1174,80.0501,80.1174,23564.0
2023-08-09 14:50:00,83.33,83.33,83.29,83.29,25047.0,80.1078,80.1078,80.0693,80.0693,25047.0
2023-08-09 14:55:00,83.29,83.36,83.28,83.34,25841.0,80.0693,80.1366,80.0597,80.1174,25841.0
2023-08-09 15:00:00,83.34,83.34,83.31,83.31,27092.0,80.1174,80.1174,80.0886,80.0886,27092.0
2023-08-09 15:05:00,83.31,83.33,83.2,83.2,34188.0,80.0886,80.1078,79.9828,79.9828,34188.0
2023-08-09 15:10:00,83.2,83.23,83.18,83.2,68330.0,79.9828,80.0116,79.9636,79.9828,68330.0
2023-08-09 15:15:00,83.2,83.2,83.14,83.16,32492.0,79.9828,79.9828,79.9251,79.9444,32492.0
2023-08-09 15:20:00,83.15,83.24,83.14,83.2,35840.0,79.9347,80.0213,79.9251,79.9828,35840.0
2023-08-09 15:25:00,83.2,83.22,83.13,83.14,38116.0,79.9828,80.002,79.9155,79.9251,38116.0
2023-08-09 15:30:00,83.14,83.2,83.11,83.12,56318.0,79.9251,79.9828,79.8963,79.9059,56318.0
2023-08-09 15:35:00,83.11,83.15,83.07,83.07,59602.0,79.8963,79.9347,79.8578,79.8578,59602.0
2023-08-09 15:40:00,83.07,83.1,83.05,83.06,47426.0,79.8578,79.8867,79.8386,79.8482,47426.0
2023-08-09 15:45:00,83.07,83.07,82.8,82.83,112821.0,79.8578,79.8578,79.5983,79.6271,112821.0
2023-08-09 15:50:00,82.83,82.91,82.78,82.91,211181.0,79.6271,79.704,79.579,79.704,211181.0
2023-08-09 15:55:00,82.9,82.92,82.8,82.88,348986.0,79.6944,79.7136,79.5983,79.6752,348986.0
2023-08-10 09:30:00,83.3,83.4,83.2,83.34,170571.0,80.0789,80.1751,79.9828,80.1174,170571.0
2023-08-10 09:35:00,83.35,83.48,83.34,83.39,305262.0,80.127,80.252,80.1174,80.1655,305262.0
2023-08-10 09:40:00,83.4,83.48,83.34,83.48,103509.0,80.1751,80.252,80.1174,80.252,103509.0
2023-08-10 09:45:00,83.47,83.64,83.46,83.58,97099.0,80.2424,80.4058,80.2328,80.3481,97099.0
2023-08-10 09:50:00,83.58,83.61,83.53,83.59,80719.0,80.3481,80.377,80.3,80.3577,80719.0
2023-08-10 09:55:00,83.59,83.7,83.56,83.68,68426.0,80.3577,80.4635,80.3289,80.4442,68426.0
2023-08-10 10:00:00,83.69,83.78,83.67,83.68,200568.0,80.4539,80.5404,80.4346,80.4442,200568.0
2023-08-10 10:05:00,83.69,83.77,83.61,83.72,111780.0,80.4539,80.5308,80.377,80.4827,111780.0
2023-08-10 10:10:00,83.71,83.73,83.58,83.58,51896.0,80.4731,80.4923,80.3481,80.3481,51896.0
2023-08-10 10:15:00,83.59,83.61,83.47,83.51,24614.0,80.3577,80.377,80.2424,80.2808,24614.0
2023-08-10 10:20:00,83.48,83.52,83.44,83.52,54788.0,80.252,80.2904,80.2135,80.2904,54788.0
2023-08-10 10:25:00,83.52,83.55,83.47,83.54,29367.0,80.2904,80.3193,80.2424,80.3097,29367.0
2023-08-10 10:30:00,83.54,83.56,83.47,83.49,44318.0,80.3097,80.3289,80.2424,80.2616,44318.0
2023-08-10 10:35:00,83.48,83.49,83.33,83.34,109342.0,80.252,80.2616,80.1078,80.1174,109342.0
2023-08-10 10:40:00,83.34,83.34,83.19,83.21,74517.0,80.1174,80.1174,79.9732,79.9924,74517.0
2023-08-10 10:45:00,83.21,83.21,83.05,83.16,92860.0,79.9924,79.9924,79.8386,79.9444,92860.0
2023-08-10 10:50:00,83.16,83.21,83.08,83.2,65992.0,79.9444,79.9924,79.8674,79.9828,65992.0
2023-08-10 10:55:00,83.2,83.28,83.19,83.2,69082.0,79.9828,80.0597,79.9732,79.9828,69082.0
2023-08-10 11:00:00,83.2,83.2,83.05,83.09,53264.0,79.9828,79.9828,79.8386,79.8771,53264.0
2023-08-10 11:05:00,83.09,83.23,83.05,83.17,47138.0,79.8771,80.0116,79.8386,79.954,47138.0
2023-08-10 11:10:00,83.17,83.23,83.15,83.16,42834.0,79.954,80.0116,79.9347,79.9444,42834.0
2023-08-10 11:15:00,83.15,83.17,83.08,83.15,32044.0,79.9347,79.954,79.8674,79.9347,32044.0
2023-08-10 11:20:00,83.16,83.16,83.1,83.15,26845.0,79.9444,79.9444,79.8867,79.9347,26845.0
2023-08-10 11:25:00,83.16,83.27,83.16,83.26,46381.0,79.9444,80.0501,79.9444,80.0405,46381.0
2023-08-10 11:30:00,83.26,83.35,83.24,83.35,46598.0,80.0405,80.127,80.0213,80.127,46598.0
2023-08-10 11:35:00,83.36,83.37,83.31,83.34,42750.0,80.1366,80.1462,80.0886,80.1174,42750.0
2023-08-10 11:40:00,83.34,83.34,83.19,83.22,41930.0,80.1174,80.1174,79.9732,80.002,41930.0
2023-08-10 11:45:00,83.22,83.22,83.08,83.14,45127.0,80.002,80.002,79.8674,79.9251,45127.0
2023-08-10 11:50:00,83.14,83.15,82.98,83.06,70694.0,79.9251,79.9347,79.7713,79.8482,70694.0
2023-08-10 11:55:00,83.06,83.16,83.01,83.16,37437.0,79.8482,79.9444,79.8002,79.9444,37437.0
2023-08-10 12:00:00,83.16,83.2,83.1,83.17,40416.0,79.9444,79.9828,79.8867,79.954,40416.0
2023-08-10 12:05:00,83.18,83.22,83.13,83.14,36139.0,79.9636,80.002,79.9155,79.9251,36139.0
2023-08-10 12:10:00,83.14,83.17,83.09,83.13,17265.0,79.9251,79.954,79.8771,79.9155,17265.0
2023-08-10 12:15:00,83.12,83.12,83.04,83.08,40222.0,79.9059,79.9059,79.829,79.8674,40222.0
2023-08-10 12:20:00,83.07,83.09,83.0,83.03,35344.0,79.8578,79.8771,79.7905,79.8194,35344.0
2023-08-10 12:25:00,83.02,83.02,82.92,83.0,45649.0,79.8098,79.8098,79.7136,79.7905,45649.0
2023-08-10 12:30:00,83.0,83.02,82.96,83.0,24482.0,79.7905,79.8098,79.7521,79.7905,24482.0
2023-08-10 12:35:00,83.01,83.14,82.96,83.14,24497.0,79.8002,79.9251,79.7521,79.9251,24497.0
2023-08-10 12:40:00,83.14,83.2,83.1,83.19,32873.0,79.9251,79.9828,79.8867,79.9732,32873.0
2023-08-10 12:45:00,83.18,83.23,83.17,83.18,51721.0,79.9636,80.0116,79.954,79.9636,51721.0
2023-08-10 12:50:00,83.18,83.18,83.07,83.09,37273.0,79.9636,79.9636,79.8578,79.8771,37273.0
2023-08-10 12:55:00,83.09,83.09,82.95,83.0,57007.0,79.8771,79.8771,79.7425,79.7905,57007.0
2023-08-10 13:00:00,83.0,83.07,82.98,83.06,52216.0,79.7905,79.8578,79.7713,79.8482,52216.0
2023-08-10 13:05:00,83.06,83.09,83.03,83.04,29537.0,79.8482,79.8771,79.8194,79.829,29537.0
2023-08-10 13:10:00,83.03,83.07,82.98,83.06,20615.0,79.8194,79.8578,79.7713,79.8482,20615.0
2023-08-10 13:15:00,83.06,83.09,83.01,83.03,27357.0,79.8482,79.8771,79.8002,79.8194,27357.0
2023-08-10 13:20:00,83.02,83.02,82.91,82.98,63072.0,79.8098,79.8098,79.704,79.7713,63072.0
2023-08-10 13:25:00,82.98,83.0,82.95,82.97,33155.0,79.7713,79.7905,79.7425,79.7617,33155.0
2023-08-10 13:30:00,82.97,83.0,82.89,82.99,42879.0,79.7617,79.7905,79.6848,79.7809,42879.0
2023-08-10 13:35:00,83.0,83.0,82.9,82.91,24995.0,79.7905,79.7905,79.6944,79.704,24995.0
2023-08-10 13:40:00,82.92,82.94,82.85,82.9,46528.0,79.7136,79.7329,79.6463,79.6944,46528.0
2023-08-10 13:45:00,82.9,83.02,82.89,82.95,66907.0,79.6944,79.8098,79.6848,79.7425,66907.0
2023-08-10 13:50:00,82.94,82.97,82.9,82.91,23184.0,79.7329,79.7617,79.6944,79.704,23184.0
2023-08-10 13:55:00,82.91,82.91,82.76,82.8,49639.0,79.704,79.704,79.5598,79.5983,49639.0
2023-08-10 14:00:00,82.79,82.86,82.76,82.82,38488.0,79.5887,79.656,79.5598,79.6175,38488.0
2023-08-10 14:05:00,82.83,83.0,82.83,82.95,58743.0,79.6271,79.7905,79.6271,79.7425,58743.0
2023-08-10 14:10:00,82.96,83.06,82.95,83.05,97724.0,79.7521,79.8482,79.7425,79.8386,97724.0
2023-08-10 14:15:00,83.06,83.11,83.0,83.01,47987.0,79.8482,79.8963,79.7905,79.8002,47987.0
2023-08-10 14:20:00,83.0,83.09,83.0,83.07,36797.0,79.7905,79.8771,79.7905,79.8578,36797.0
2023-08-10 14:25:00,83.08,83.1,83.02,83.04,33411.0,79.8674,79.8867,79.8098,79.829,33411.0
2023-08-10 14:30:00,83.05,83.08,83.02,83.02,29112.0,79.8386,79.8674,79.8098,79.8098,29112.0
2023-08-10 14:35:00,83.03,83.06,82.98,83.06,33818.0,79.8194,79.8482,79.7713,79.8482,33818.0
2023-08-10 14:40:00,83.05,83.05,82.97,83.05,40495.0,79.8386,79.8386,79.7617,79.8386,40495.0
2023-08-10 14:45:00,83.05,83.14,83.01,83.1,43546.0,79.8386,79.9251,79.8002,79.8867,43546.0
2023-08-10 14:50:00,83.09,83.19,83.09,83.15,34266.0,79.8771,79.9732,79.8771,79.9347,34266.0
2023-08-10 14:55:00,83.16,83.22,83.15,83.21,50423.0,79.9444,80.002,79.9347,79.9924,50423.0
2023-08-10 15:00:00,83.21,83.22,83.04,83.11,32983.0,79.9924,80.002,79.829,79.8963,32983.0
2023-08-10 15:05:00,83.11,83.16,83.11,83.14,22743.0,79.8963,79.9444,79.8963,79.9251,22743.0
2023-08-10 15:10:00,83.15,83.19,83.11,83.16,45332.0,79.9347,79.9732,79.8963,79.9444,45332.0
2023-08-10 15:15:00,83.16,83.19,83.13,83.16,56254.0,79.9444,79.9732,79.9155,79.9444,56254.0
2023-08-10 15:20:00,83.16,83.16,83.07,83.09,57296.0,79.9444,79.9444,79.8578,79.8771,57296.0
2023-08-10 15:25:00,83.09,83.09,82.98,83.01,51018.0,79.8771,79.8771,79.7713,79.8002,51018.0
2023-08-10 15:30:00,83.01,83.01,82.93,82.93,49625.0,79.8002,79.8002,79.7232,79.7232,49625.0
2023-08-10 15:35:00,82.92,82.95,82.89,82.91,35120.0,79.7136,79.7425,79.6848,79.704,35120.0
2023-08-10 15:40:00,82.9,82.9,82.8,82.82,74424.0,79.6944,79.6944,79.5983,79.6175,74424.0
2023-08-10 15:45:00,82.82,82.97,82.8,82.93,63310.0,79.6175,79.7617,79.5983,79.7232,63310.0
2023-08-10 15:50:00,82.92,83.0,82.88,82.96,160348.0,79.7136,79.7905,79.6752,79.7521,160348.0
2023-08-10 15:55:00,82.96,82.99,82.92,82.96,276001.0,79.7521,79.7809,79.7136,79.7521,276001.0
2023-08-11 09:30:00,82.73,82.79,82.56,82.72,156396.0,79.531,79.5887,79.3676,79.5214,156396.0
2023-08-11 09:35:00,82.73,82.87,82.71,82.75,52348.0,79.531,79.6656,79.5118,79.5502,52348.0
2023-08-11 09:40:00,82.76,82.8,82.64,82.72,100963.0,79.5598,79.5983,79.4445,79.5214,100963.0
2023-08-11 09:45:00,82.72,82.72,82.6,82.64,81128.0,79.5214,79.5214,79.406,79.4445,81128.0
2023-08-11 09:50:00,82.64,82.73,82.6,82.7,47133.0,79.4445,79.531,79.406,79.5021,47133.0
2023-08-11 09:55:00,82.7,82.78,82.66,82.77,42173.0,79.5021,79.579,79.4637,79.5694,42173.0
2023-08-11 10:00:00,82.77,83.0,82.77,82.89,168633.0,79.5694,79.7905,79.5694,79.6848,168633.0
2023-08-11 10:05:00,82.9,82.95,82.84,82.88,36815.0,79.6944,79.7425,79.6367,79.6752,36815.0
2023-08-11 10:10:00,82.87,82.96,82.78,82.93,28159.0,79.6656,79.7521,79.579,79.7232,28159.0
2023-08-11 10:15:00,82.94,83.0,82.91,82.97,40056.0,79.7329,79.7905,79.704,79.7617,40056.0
2023-08-11 10:20:00,82.97,83.07,82.97,83.02,111863.0,79.7617,79.8578,79.7617,79.8098,111863.0
2023-08-11 10:25:00,83.03,83.03,82.95,83.0,23893.0,79.8194,79.8194,79.7425,79.7905,23893.0
2023-08-11 10:30:00,83.01,83.03,82.91,82.91,20547.0,79.8002,79.8194,79.704,79.704,20547.0
2023-08-11 10:35:00,82.89,83.12,82.87,83.11,48633.0,79.6848,79.9059,79.6656,79.8963,48633.0
2023-08-11 10:40:00,83.11,83.14,82.97,82.99,44760.0,79.8963,79.9251,79.7617,79.7809,44760.0
2023-08-11 10:45:00,83.0,83.01,82.93,82.95,33288.0,79.7905,79.8002,79.7232,79.7425,33288.0
2023-08-11 10:50:00,82.95,82.95,82.84,82.89,32752.0,79.7425,79.7425,79.6367,79.6848,32752.0
2023-08-11 10:55:00,82.9,82.97,82.89,82.9,15432.0,79.6944,79.7617,79.6848,79.6944,15432.0
2023-08-11 11:00:00,82.91,82.98,82.9,82.97,26467.0,79.704,79.7713,79.6944,79.7617,26467.0
2023-08-11 11:05:00,82.98,82.98,82.86,82.89,56542.0,79.7713,79.7713,79.656,79.6848,56542.0
2023-08-11 11:10:00,82.89,82.9,82.82,82.86,28053.0,79.6848,79.6944,79.6175,79.656,28053.0
2023-08-11 11:15:00,82.85,82.86,82.79,82.85,51865.0,79.6463,79.656,79.5887,79.6463,51865.0
2023-08-11 11:20:00,82.85,82.91,82.81,82.82,18229.0,79.6463,79.704,79.6079,79.6175,18229.0
2023-08-11 11:25:00,82.82,82.9,82.81,82.87,20232.0,79.6175,79.6944,79.6079,79.6656,20232.0
2023-08-11 11:30:00,82.87,82.89,82.82,82.84,46265.0,79.6656,79.6848,79.6175,79.6367,46265.0
2023-08-11 11:35:00,82.84,82.92,82.83,82.86,46982.0,79.6367,79.7136,79.6271,79.656,46982.0
2023-08-11 11:40:00,82.84,82.91,82.82,82.91,38433.0,79.6367,79.704,79.6175,79.704,38433.0
2023-08-11 11:45:00,82.91,82.94,82.88,82.9,44099.0,79.704,79.7329,79.6752,79.6944,44099.0
2023-08-11 11:50:00,82.89,82.91,82.83,82.86,18719.0,79.6848,79.704,79.6271,79.656,18719.0
2023-08-11 11:55:00,82.86,82.98,82.81,82.97,43773.0,79.656,79.7713,79.6079,79.7617,43773.0
2023-08-11 12:00:00,82.97,83.01,82.89,82.89,40447.0,79.7617,79.8002,79.6848,79.6848,40447.0
2023-08-11 12:05:00,82.89,83.0,82.86,82.88,24121.0,79.6848,79.7905,79.656,79.6752,24121.0
2023-08-11 12:10:00,82.89,82.93,82.87,82.93,19875.0,79.6848,79.7232,79.6656,79.7232,19875.0
2023-08-11 12:15:00,82.94,82.98,82.87,82.88,39884.0,79.7329,79.7713,79.6656,79.6752,39884.0
2023-08-11 12:20:00,82.88,82.91,82.85,82.85,17659.0,79.6752,79.704,79.6463,79.6463,17659.0
2023-08-11 12:25:00,82.85,82.85,82.75,82.79,35833.0,79.6463,79.6463,79.5502,79.5887,35833.0
2023-08-11 12:30:00,82.8,82.85,82.78,82.81,13606.0,79.5983,79.6463,79.579,79.6079,13606.0
2023-08-11 12:35:00,82.81,82.82,82.69,82.72,23186.0,79.6079,79.6175,79.4925,79.5214,23186.0
2023-08-11 12:40:00,82.71,82.73,82.68,82.69,14620.0,79.5118,79.531,79.4829,79.4925,14620.0
2023-08-11 12:45:00,82.69,82.72,82.67,82.7,17464.0,79.4925,79.5214,79.4733,79.5021,17464.0
2023-08-11 12:50:00,82.7,82.75,82.69,82.72,13831.0,79.5021,79.5502,79.4925,79.5214,13831.0
2023-08-11 12:55:00,82.72,82.76,82.68,82.74,17939.0,79.5214,79.5598,79.4829,79.5406,17939.0
2023-08-11 13:00:00,82.74,82.78,82.71,82.75,58251.0,79.5406,79.579,79.5118,79.5502,58251.0
2023-08-11 13:05:00,82.74,82.75,82.68,82.72,17873.0,79.5406,79.5502,79.4829,79.5214,17873.0
2023-08-11 13:10:00,82.71,82.75,82.66,82.67,18623.0,79.5118,79.5502,79.4637,79.4733,18623.0
2023-08-11 13:15:00,82.68,82.73,82.67,82.7,18709.0,79.4829,79.531,79.4733,79.5021,18709.0
2023-08-11 13:20:00,82.7,82.73,82.67,82.67,24915.0,79.5021,79.531,79.4733,79.4733,24915.0
2023-08-11 13:25:00,82.68,82.75,82.68,82.72,19430.0,79.4829,79.5502,79.4829,79.5214,19430.0
2023-08-11 13:30:00,82.71,82.75,82.69,82.69,33733.0,79.5118,79.5502,79.4925,79.4925,33733.0
2023-08-11 13:35:00,82.69,82.7,82.62,82.64,25479.0,79.4925,79.5021,79.4252,79.4445,25479.0
2023-08-11 13:40:00,82.65,82.66,82.55,82.57,36196.0,79.4541,79.4637,79.3579,79.3772,36196.0
2023-08-11 13:45:00,82.56,82.59,82.51,82.55,24288.0,79.3676,79.3964,79.3195,79.3579,24288.0
2023-08-11 13:50:00,82.55,82.57,82.45,82.5,141750.0,79.3579,79.3772,79.2618,79.3099,141750.0
2023-08-11 13:55:00,82.49,82.54,82.43,82.54,73298.0,79.3003,79.3483,79.2426,79.3483,73298.0
2023-08-11 14:00:00,82.53,82.6,82.51,82.58,31911.0,79.3387,79.406,79.3195,79.3868,31911.0
2023-08-11 14:05:00,82.58,82.63,82.58,82.62,21375.0,79.3868,79.4348,79.3868,79.4252,21375.0
2023-08-11 14:10:00,82.62,82.64,82.59,82.62,20841.0,79.4252,79.4445,79.3964,79.4252,20841.0
2023-08-11 14:15:00,82.63,82.66,82.61,82.65,35001.0,79.4348,79.4637,79.4156,79.4541,35001.0
2023-08-11 14:20:00,82.64,82.69,82.58,82.69,26687.0,79.4445,79.4925,79.3868,79.4925,26687.0
2023-08-11 14:25:00,82.67,82.74,82.67,82.69,31148.0,79.4733,79.5406,79.4733,79.4925,31148.0
2023-08-11 14:30:00,82.69,82.77,82.68,82.7,34953.0,79.4925,79.5694,79.4829,79.5021,34953.0
2023-08-11 14:35:00,82.68,82.73,82.64,82.72,56132.0,79.4829,79.531,79.4445,79.5214,56132.0
2023-08-11 14:40:00,82.72,82.73,82.67,82.69,16215.0,79.5214,79.531,79.4733,79.4925,16215.0
2023-08-11 14:45:00,82.7,82.76,82.7,82.74,13275.0,79.5021,79.5598,79.5021,79.5406,13275.0
2023-08-11 14:50:00,82.73,82.78,82.7,82.74,18133.0,79.531,79.579,79.5021,79.5406,18133.0
2023-08-11 14:55:00,82.75,82.77,82.72,82.75,69676.0,79.5502,79.5694,79.5214,79.5502,69676.0
2023-08-11 15:00:00,82.74,82.75,82.66,82.72,30197.0,79.5406,79.5502,79.4637,79.5214,30197.0
2023-08-11 15:05:00,82.72,82.74,82.65,82.66,53486.0,79.5214,79.5406,79.4541,79.4637,53486.0
2023-08-11 15:10:00,82.65,82.69,82.63,82.68,21444.0,79.4541,79.4925,79.4348,79.4829,21444.0
2023-08-11 15:15:00,82.68,82.73,82.65,82.72,37923.0,79.4829,79.531,79.4541,79.5214,37923.0
2023-08-11 15:20:00,82.72,82.75,82.67,82.75,29609.0,79.5214,79.5502,79.4733,79.5502,29609.0
2023-08-11 15:25:00,82.76,82.8,82.73,82.73,65293.0,79.5598,79.5983,79.531,79.531,65293.0
2023-08-11 15:30:00,82.73,82.77,82.71,82.77,48165.0,79.531,79.5694,79.5118,79.5694,48165.0
2023-08-11 15:35:00,82.77,82.77,82.69,82.72,58494.0,79.5694,79.5694,79.4925,79.5214,58494.0
2023-08-11 15:40:00,82.72,82.75,82.67,82.73,65283.0,79.5214,79.5502,79.4733,79.531,65283.0
2023-08-11 15:45:00,82.73,82.74,82.66,82.69,78087.0,79.531,79.5406,79.4637,79.4925,78087.0
2023-08-11 15:50:00,82.69,82.74,82.63,82.7,101752.0,79.4925,79.5406,79.4348,79.5021,101752.0
2023-08-11 15:55:00,82.7,82.74,82.61,82.74,246005.0,79.5021,79.5406,79.4156,79.5406,246005.0
2023-08-14 09:30:00,82.52,82.59,82.25,82.33,225358.0,79.3291,79.3964,79.0695,79.1464,225358.0
2023-08-14 09:35:00,82.35,82.42,82.23,82.3,82934.0,79.1657,79.233,79.0503,79.1176,82934.0
2023-08-14 09:40:00,82.3,82.34,82.19,82.25,191246.0,79.1176,79.1561,79.0119,79.0695,191246.0
2023-08-14 09:45:00,82.27,82.27,82.09,82.11,130783.0,79.0888,79.0888,78.9157,78.935,130783.0
2023-08-14 09:50:00,82.13,82.25,82.07,82.11,77894.0,78.9542,79.0695,78.8965,78.935,77894.0
2023-08-14 09:55:00,82.1,82.17,82.1,82.13,69460.0,78.9253,78.9926,78.9253,78.9542,69460.0
2023-08-14 10:00:00,82.13,82.27,82.1,82.27,94649.0,78.9542,79.0888,78.9253,79.0888,94649.0
2023-08-14 10:05:00,82.27,82.39,82.26,82.38,54220.0,79.0888,79.2041,79.0792,79.1945,54220.0
2023-08-14 10:10:00,82.37,82.43,82.32,82.34,77083.0,79.1849,79.2426,79.1368,79.1561,77083.0
2023-08-14 10:15:00,82.35,82.36,82.26,82.27,42139.0,79.1657,79.1753,79.0792,79.0888,42139.0
2023-08-14 10:20:00,82.29,82.32,82.2,82.2,42072.0,79.108,79.1368,79.0215,79.0215,42072.0
2023-08-14 10:25:00,82.19,82.26,82.17,82.23,39019.0,79.0119,79.0792,78.9926,79.0503,39019.0
2023-08-14 10:30:00,82.24,82.34,82.23,82.34,47329.0,79.0599,79.1561,79.0503,79.1561,47329.0
2023-08-14 10:35:00,82.33,82.45,82.33,82.41,46528.0,79.1464,79.2618,79.1464,79.2234,46528.0
2023-08-14 10:40:00,82.39,82.44,82.35,82.4,38417.0,79.2041,79.2522,79.1657,79.2137,38417.0
2023-08-14 10:45:00,82.42,82.43,82.36,82.37,29934.0,79.233,79.2426,79.1753,79.1849,29934.0
2023-08-14 10:50:00,82.36,82.51,82.35,82.48,46659.0,79.1753,79.3195,79.1657,79.2906,46659.0
2023-08-14 10:55:00,82.48,82.51,82.44,82.47,43782.0,79.2906,79.3195,79.2522,79.281,43782.0
2023-08-14 11:00:00,82.47,82.47,82.4,82.42,26069.0,79.281,79.281,79.2137,79.233,26069.0
2023-08-14 11:05:00,82.41,82.45,82.39,82.45,28749.0,79.2234,79.2618,79.2041,79.2618,28749.0
2023-08-14 11:10:00,82.45,82.47,82.41,82.41,39439.0,79.2618,79.281,79.2234,79.2234,39439.0
2023-08-14 11:15:00,82.41,82.47,82.41,82.46,32758.0,79.2234,79.281,79.2234,79.2714,32758.0
2023-08-14 11:20:00,82.47,82.56,82.47,82.54,29818.0,79.281,79.3676,79.281,79.3483,29818.0
2023-08-14 11:25:00,82.54,82.61,82.51,82.61,23855.0,79.3483,79.4156,79.3195,79.4156,23855.0
2023-08-14 11:30:00,82.62,82.63,82.6,82.61,22367.0,79.4252,79.4348,79.406,79.4156,22367.0
2023-08-14 11:35:00,82.62,82.66,82.59,82.65,32464.0,79.4252,79.4637,79.3964,79.4541,32464.0
2023-08-14 11:40:00,82.65,82.69,82.64,82.66,10465.0,79.4541,79.4925,79.4445,79.4637,10465.0
2023-08-14 11:45:00,82.67,82.76,82.67,82.75,31046.0,79.4733,79.5598,79.4733,79.5502,31046.0
2023-08-14 11:50:00,82.75,82.81,82.75,82.78,101134.0,79.5502,79.6079,79.5502,79.579,101134.0
2023-08-14 11:55:00,82.79,82.8,82.73,82.73,31884.0,79.5887,79.5983,79.531,79.531,31884.0
2023-08-14 12:00:00,82.74,82.79,82.72,82.78,21895.0,79.5406,79.5887,79.5214,79.579,21895.0
2023-08-14 12:05:00,82.79,82.84,82.76,82.76,21553.0,79.5887,79.6367,79.5598,79.5598,21553.0
2023-08-14 12:10:00,82.75,82.76,82.68,82.69,25348.0,79.5502,79.5598,79.4829,79.4925,25348.0
2023-08-14 12:15:00,82.69,82.74,82.64,82.72,32943.0,79.4925,79.5406,79.4445,79.5214,32943.0
2023-08-14 12:20:00,82.72,82.74,82.69,82.71,15898.0,79.5214,79.5406,79.4925,79.5118,15898.0
2023-08-14 12:25:00,82.71,82.74,82.71,82.74,14539.0,79.5118,79.5406,79.5118,79.5406,14539.0
2023-08-14 12:30:00,82.74,82.75,82.7,82.72,22857.0,79.5406,79.5502,79.5021,79.5214,22857.0
2023-08-14 12:35:00,82.72,82.78,82.72,82.75,12843.0,79.5214,79.579,79.5214,79.5502,12843.0
2023-08-14 12:40:00,82.75,82.79,82.74,82.77,38990.0,79.5502,79.5887,79.5406,79.5694,38990.0
2023-08-14 12:45:00,82.79,82.83,82.77,82.81,17654.0,79.5887,79.6271,79.5694,79.6079,17654.0
2023-08-14 12:50:00,82.81,82.81,82.72,82.74,13828.0,79.6079,79.6079,79.5214,79.5406,13828.0
2023-08-14 12:55:00,82.74,82.81,82.73,82.8,12808.0,79.5406,79.6079,79.531,79.5983,12808.0
2023-08-14 13:00:00,82.8,82.81,82.77,82.8,8435.0,79.5983,79.6079,79.5694,79.5983,8435.0
2023-08-14 13:05:00,82.79,82.8,82.76,82.78,13207.0,79.5887,79.5983,79.5598,79.579,13207.0
2023-08-14 13:10:00,82.78,82.81,82.75,82.8,24131.0,79.579,79.6079,79.5502,79.5983,24131.0
2023-08-14 13:15:00,82.8,82.81,82.77,82.79,14924.0,79.5983,79.6079,79.5694,79.5887,14924.0
2023-08-14 13:20:00,82.78,82.81,82.75,82.75,11302.0,79.579,79.6079,79.5502,79.5502,11302.0
2023-08-14 13:25:00,82.76,82.78,82.72,82.77,20089.0,79.5598,79.579,79.5214,79.5694,20089.0
2023-08-14 13:30:00,82.77,82.8,82.71,82.72,9347.0,79.5694,79.5983,79.5118,79.5214,9347.0
2023-08-14 13:35:00,82.72,82.75,82.67,82.7,15004.0,79.5214,79.5502,79.4733,79.5021,15004.0
2023-08-14 13:40:00,82.7,82.76,82.7,82.76,8734.0,79.5021,79.5598,79.5021,79.5598,8734.0
2023-08-14 13:45:00,82.75,82.77,82.72,82.73,24291.0,79.5502,79.5694,79.5214,79.531,24291.0
2023-08-14 13:50:00,82.73,82.73,82.7,82.71,17966.0,79.531,79.531,79.5021,79.5118,17966.0
2023-08-14 13:55:00,82.71,82.75,82.69,82.75,8942.0,79.5118,79.5502,79.4925,79.5502,8942.0
2023-08-14 14:00:00,82.75,82.79,82.7,82.78,13301.0,79.5502,79.5887,79.5021,79.579,13301.0
2023-08-14 14:05:00,82.78,82.78,82.72,82.74,18157.0,79.579,79.579,79.5214,79.5406,18157.0
2023-08-14 14:10:00,82.73,82.77,82.71,82.75,14569.0,79.531,79.5694,79.5118,79.5502,14569.0
2023-08-14 14:15:00,82.75,82.75,82.68,82.7,11113.0,79.5502,79.5502,79.4829,79.5021,11113.0
2023-08-14 14:20:00,82.7,82.73,82.68,82.68,17212.0,79.5021,79.531,79.4829,79.4829,17212.0
2023-08-14 14:25:00,82.69,82.73,82.67,82.73,8713.0,79.4925,79.531,79.4733,79.531,8713.0
2023-08-14 14:30:00,82.73,82.75,82.67,82.72,180786.0,79.531,79.5502,79.4733,79.5214,180786.0
2023-08-14 14:35:00,82.73,82.75,82.68,82.68,15000.0,79.531,79.5502,79.4829,79.4829,15000.0
2023-08-14 14:40:00,82.7,82.72,82.68,82.68,16616.0,79.5021,79.5214,79.4829,79.4829,16616.0
2023-08-14 14:45:00,82.67,82.7,82.64,82.69,22192.0,79.4733,79.5021,79.4445,79.4925,22192.0
2023-08-14 14:50:00,82.69,82.76,82.67,82.74,68339.0,79.4925,79.5598,79.4733,79.5406,68339.0
2023-08-14 14:55:00,82.74,82.78,82.71,82.76,52697.0,79.5406,79.579,79.5118,79.5598,52697.0
2023-08-14 15:00:00,82.77,82.78,82.72,82.74,32097.0,79.5694,79.579,79.5214,79.5406,32097.0
2023-08-14 15:05:00,82.74,82.75,82.67,82.7,32621.0,79.5406,79.5502,79.4733,79.5021,32621.0
2023-08-14 15:10:00,82.69,82.72,82.67,82.72,23371.0,79.4925,79.5214,79.4733,79.5214,23371.0
2023-08-14 15:15:00,82.73,82.74,82.69,82.71,24619.0,79.531,79.5406,79.4925,79.5118,24619.0
2023-08-14 15:20:00,82.72,82.77,82.72,82.74,53527.0,79.5214,79.5694,79.5214,79.5406,53527.0
2023-08-14 15:25:00,82.73,82.77,82.69,82.73,27124.0,79.531,79.5694,79.4925,79.531,27124.0
2023-08-14 15:30:00,82.74,82.77,82.71,82.76,23890.0,79.5406,79.5694,79.5118,79.5598,23890.0
2023-08-14 15:35:00,82.76,82.81,82.75,82.8,30553.0,79.5598,79.6079,79.5502,79.5983,30553.0
2023-08-14 15:40:00,82.8,82.88,82.78,82.87,54093.0,79.5983,79.6752,79.579,79.6656,54093.0
2023-08-14 15:45:00,82.87,82.89,82.79,82.81,45788.0,79.6656,79.6848,79.5887,79.6079,45788.0
2023-08-14 15:50:00,82.82,82.83,82.77,82.81,73055.0,79.6175,79.6271,79.5694,79.6079,73055.0
2023-08-14 15:55:00,82.81,82.91,82.79,82.91,255035.0,79.6079,79.704,79.5887,79.704,255035.0
2023-08-15 09:30:00,82.1,82.28,81.87,81.97,247856.0,78.9253,79.0984,78.7042,78.8004,247856.0
2023-08-15 09:35:00,81.97,82.0,81.84,82.0,254434.0,78.8004,78.8292,78.6754,78.8292,254434.0
2023-08-15 09:40:00,81.99,82.08,81.92,81.97,117086.0,78.8196,78.9061,78.7523,78.8004,117086.0
2023-08-15 09:45:00,81.97,81.97,81.84,81.86,107731.0,78.8004,78.8004,78.6754,78.6946,107731.0
2023-08-15 09:50:00,81.86,81.96,81.84,81.93,102693.0,78.6946,78.7908,78.6754,78.7619,102693.0
2023-08-15 09:55:00,81.92,81.96,81.89,81.94,79422.0,78.7523,78.7908,78.7235,78.7715,79422.0
2023-08-15 10:00:00,81.94,81.94,81.83,81.88,94351.0,78.7715,78.7715,78.6658,78.7138,94351.0
2023-08-15 10:05:00,81.87,81.87,81.74,81.78,124491.0,78.7042,78.7042,78.5793,78.6177,124491.0
2023-08-15 10:10:00,81.79,81.88,81.74,81.77,42774.0,78.6273,78.7138,78.5793,78.6081,42774.0
2023-08-15 10:15:00,81.77,81.85,81.74,81.77,59752.0,78.6081,78.685,78.5793,78.6081,59752.0
2023-08-15 10:20:00,81.77,81.77,81.65,81.66,71488.0,78.6081,78.6081,78.4927,78.5024,71488.0
2023-08-15 10:25:00,81.67,81.71,81.62,81.7,83049.0,78.512,78.5504,78.4639,78.5408,83049.0
2023-08-15 10:30:00,81.69,81.75,81.66,81.68,72487.0,78.5312,78.5889,78.5024,78.5216,72487.0
2023-08-15 10:35:00,81.68,81.74,81.62,81.72,46939.0,78.5216,78.5793,78.4639,78.56,46939.0
2023-08-15 10:40:00,81.73,81.8,81.71,81.78,35596.0,78.5696,78.6369,78.5504,78.6177,35596.0
2023-08-15 10:45:00,81.79,81.8,81.73,81.78,56148.0,78.6273,78.6369,78.5696,78.6177,56148.0
2023-08-15 10:50:00,81.77,81.81,81.75,81.77,29934.0,78.6081,78.6466,78.5889,78.6081,29934.0
2023-08-15 10:55:00,81.76,81.81,81.74,81.75,33324.0,78.5985,78.6466,78.5793,78.5889,33324.0
2023-08-15 11:00:00,81.75,81.88,81.74,81.87,47742.0,78.5889,78.7138,78.5793,78.7042,47742.0
2023-08-15 11:05:00,81.88,81.96,81.83,81.95,108743.0,78.7138,78.7908,78.6658,78.7811,108743.0
2023-08-15 11:10:00,81.95,82.01,81.94,81.98,30783.0,78.7811,78.8388,78.7715,78.81,30783.0
2023-08-15 11:15:00,81.98,81.99,81.86,81.89,27422.0,78.81,78.8196,78.6946,78.7235,27422.0
2023-08-15 11:20:00,81.88,81.89,81.79,81.82,35379.0,78.7138,78.7235,78.6273,78.6562,35379.0
2023-08-15 11:25:00,81.82,81.92,81.81,81.91,30998.0,78.6562,78.7523,78.6466,78.7427,30998.0
2023-08-15 11:30:00,81.91,81.94,81.87,81.91,28343.0,78.7427,78.7715,78.7042,78.7427,28343.0
2023-08-15 11:35:00,81.91,81.94,81.88,81.92,44254.0,78.7427,78.7715,78.7138,78.7523,44254.0
2023-08-15 11:40:00,81.92,81.92,81.85,81.86,30624.0,78.7523,78.7523,78.685,78.6946,30624.0
2023-08-15 11:45:00,81.86,81.88,81.83,81.86,20733.0,78.6946,78.7138,78.6658,78.6946,20733.0
2023-08-15 11:50:00,81.86,81.86,81.82,81.84,25833.0,78.6946,78.6946,78.6562,78.6754,25833.0
2023-08-15 11:55:00,81.83,81.87,81.81,81.84,27114.0,78.6658,78.7042,78.6466,78.6754,27114.0
2023-08-15 12:00:00,81.84,81.84,81.75,81.76,35487.0,78.6754,78.6754,78.5889,78.5985,35487.0
2023-08-15 12:05:00,81.76,81.77,81.65,81.66,29225.0,78.5985,78.6081,78.4927,78.5024,29225.0
2023-08-15 12:10:00,81.66,81.68,81.58,81.67,26149.0,78.5024,78.5216,78.4255,78.512,26149.0
2023-08-15 12:15:00,81.66,81.71,81.62,81.7,34076.0,78.5024,78.5504,78.4639,78.5408,34076.0
2023-08-15 12:20:00,81.69,81.71,81.66,81.68,27957.0,78.5312,78.5504,78.5024,78.5216,27957.0
2023-08-15 12:25:00,81.67,81.67,81.6,81.65,32231.0,78.512,78.512,78.4447,78.4927,32231.0
2023-08-15 12:30:00,81.66,81.67,81.63,81.64,11753.0,78.5024,78.512,78.4735,78.4831,11753.0
2023-08-15 12:35:00,81.64,81.64,81.55,81.6,80649.0,78.4831,78.4831,78.3966,78.4447,80649.0
2023-08-15 12:40:00,81.61,81.63,81.55,81.56,17808.0,78.4543,78.4735,78.3966,78.4062,17808.0
2023-08-15 12:45:00,81.56,81.56,81.47,81.49,22141.0,78.4062,78.4062,78.3197,78.3389,22141.0
2023-08-15 12:50:00,81.48,81.48,81.43,81.44,15441.0,78.3293,78.3293,78.2813,78.2909,15441.0
2023-08-15 12:55:00,81.45,81.51,81.43,81.49,13471.0,78.3005,78.3582,78.2813,78.3389,13471.0
2023-08-15 13:00:00,81.48,81.52,81.45,81.5,63189.0,78.3293,78.3678,78.3005,78.3485,63189.0
2023-08-15 13:05:00,81.5,81.51,81.44,81.47,100523.0,78.3485,78.3582,78.2909,78.3197,100523.0
2023-08-15 13:10:00,81.48,81.52,81.46,81.51,70480.0,78.3293,78.3678,78.3101,78.3582,70480.0
2023-08-15 13:15:00,81.5,81.56,81.5,81.53,14227.0,78.3485,78.4062,78.3485,78.3774,14227.0
2023-08-15 13:20:00,81.52,81.56,81.51,81.55,103818.0,78.3678,78.4062,78.3582,78.3966,103818.0
2023-08-15 13:25:00,81.55,81.56,81.53,81.55,22157.0,78.3966,78.4062,78.3774,78.3966,22157.0
2023-08-15 13:30:00,81.55,81.56,81.47,81.51,31555.0,78.3966,78.4062,78.3197,78.3582,31555.0
2023-08-15 13:35:00,81.51,81.55,81.5,81.53,22374.0,78.3582,78.3966,78.3485,78.3774,22374.0
2023-08-15 13:40:00,81.53,81.54,81.48,81.53,22047.0,78.3774,78.387,78.3293,78.3774,22047.0
2023-08-15 13:45:00,81.52,81.59,81.52,81.55,21167.0,78.3678,78.4351,78.3678,78.3966,21167.0
2023-08-15 13:50:00,81.55,81.58,81.53,81.56,31673.0,78.3966,78.4255,78.3774,78.4062,31673.0
2023-08-15 13:55:00,81.56,81.57,81.52,81.55,33240.0,78.4062,78.4158,78.3678,78.3966,33240.0
2023-08-15 14:00:00,81.55,81.59,81.53,81.53,19000.0,78.3966,78.4351,78.3774,78.3774,19000.0
2023-08-15 14:05:00,81.53,81.55,81.5,81.53,24384.0,78.3774,78.3966,78.3485,78.3774,24384.0
2023-08-15 14:10:00,81.53,81.55,81.52,81.53,21109.0,78.3774,78.3966,78.3678,78.3774,21109.0
2023-08-15 14:15:00,81.53,81.53,81.48,81.52,36596.0,78.3774,78.3774,78.3293,78.3678,36596.0
2023-08-15 14:20:00,81.52,81.56,81.51,81.55,25526.0,78.3678,78.4062,78.3582,78.3966,25526.0
2023-08-15 14:25:00,81.54,81.59,81.53,81.58,11807.0,78.387,78.4351,78.3774,78.4255,11807.0
2023-08-15 14:30:00,81.59,81.65,81.58,81.63,28653.0,78.4351,78.4927,78.4255,78.4735,28653.0
2023-08-15 14:35:00,81.64,81.65,81.62,81.65,31320.0,78.4831,78.4927,78.4639,78.4927,31320.0
2023-08-15 14:40:00,81.65,81.7,81.63,81.69,23761.0,78.4927,78.5408,78.4735,78.5312,23761.0
2023-08-15 14:45:00,81.69,81.72,81.68,81.7,22820.0,78.5312,78.56,78.5216,78.5408,22820.0
2023-08-15 14:50:00,81.69,81.74,81.69,81.73,28917.0,78.5312,78.5793,78.5312,78.5696,28917.0
2023-08-15 14:55:00,81.73,81.74,81.65,81.68,28323.0,78.5696,78.5793,78.4927,78.5216,28323.0
2023-08-15 15:00:00,81.69,81.69,81.63,81.65,23861.0,78.5312,78.5312,78.4735,78.4927,23861.0
2023-08-15 15:05:00,81.65,81.7,81.65,81.7,25848.0,78.4927,78.5408,78.4927,78.5408,25848.0
2023-08-15 15:10:00,81.7,81.74,81.66,81.67,31990.0,78.5408,78.5793,78.5024,78.512,31990.0
2023-08-15 15:15:00,81.67,81.69,81.64,81.68,42807.0,78.512,78.5312,78.4831,78.5216,42807.0
2023-08-15 15:20:00,81.67,81.68,81.6,81.61,18658.0,78.512,78.5216,78.4447,78.4543,18658.0
2023-08-15 15:25:00,81.61,81.62,81.41,81.42,166929.0,78.4543,78.4639,78.262,78.2716,166929.0
2023-08-15 15:30:00,81.42,81.5,81.37,81.49,185194.0,78.2716,78.3485,78.2236,78.3389,185194.0
2023-08-15 15:35:00,81.5,81.5,81.42,81.44,62170.0,78.3485,78.3485,78.2716,78.2909,62170.0
2023-08-15 15:40:00,81.44,81.46,81.42,81.43,76352.0,78.2909,78.3101,78.2716,78.2813,76352.0
2023-08-15 15:45:00,81.43,81.51,81.41,81.51,101492.0,78.2813,78.3582,78.262,78.3582,101492.0
2023-08-15 15:50:00,81.5,81.57,81.45,81.55,176064.0,78.3485,78.4158,78.3005,78.3966,176064.0
2023-08-15 15:55:00,81.55,81.62,81.51,81.54,261224.0,78.3966,78.4639,78.3582,78.387,261224.0
2023-08-16 09:30:00,81.42,81.5,81.27,81.35,122079.0,78.2716,78.3485,78.1274,78.2043,122079.0
2023-08-16 09:35:00,81.34,81.69,81.33,81.62,121280.0,78.1947,78.5312,78.1851,78.4639,121280.0
2023-08-16 09:40:00,81.62,81.74,81.55,81.64,87835.0,78.4639,78.5793,78.3966,78.4831,87835.0
2023-08-16 09:45:00,81.66,81.83,81.66,81.81,57303.0,78.5024,78.6658,78.5024,78.6466,57303.0
2023-08-16 09:50:00,81.81,81.82,81.64,81.72,52862.0,78.6466,78.6562,78.4831,78.56,52862.0
2023-08-16 09:55:00,81.71,81.72,81.64,81.66,41237.0,78.5504,78.56,78.4831,78.5024,41237.0
2023-08-16 10:00:00,81.67,81.67,81.53,81.61,47550.0,78.512,78.512,78.3774,78.4543,47550.0
2023-08-16 10:05:00,81.62,81.73,81.6,81.68,55239.0,78.4639,78.5696,78.4447,78.5216,55239.0
2023-08-16 10:10:00,81.67,81.76,81.66,81.67,34992.0,78.512,78.5985,78.5024,78.512,34992.0
2023-08-16 10:15:00,81.67,81.75,81.66,81.68,31479.0,78.512,78.5889,78.5024,78.5216,31479.0
2023-08-16 10:20:00,81.68,81.72,81.64,81.65,29298.0,78.5216,78.56,78.4831,78.4927,29298.0
2023-08-16 10:25:00,81.66,81.67,81.61,81.64,56387.0,78.5024,78.512,78.4543,78.4831,56387.0
2023-08-16 10:30:00,81.64,81.69,81.53,81.59,49072.0,78.4831,78.5312,78.3774,78.4351,49072.0
2023-08-16 10:35:00,81.58,81.59,81.52,81.55,26467.0,78.4255,78.4351,78.3678,78.3966,26467.0
2023-08-16 10:40:00,81.56,81.69,81.55,81.66,25712.0,78.4062,78.5312,78.3966,78.5024,25712.0
2023-08-16 10:45:00,81.65,81.65,81.61,81.62,25955.0,78.4927,78.4927,78.4543,78.4639,25955.0
2023-08-16 10:50:00,81.63,81.72,81.61,81.71,29694.0,78.4735,78.56,78.4543,78.5504,29694.0
2023-08-16 10:55:00,81.71,81.78,81.66,81.77,267698.0,78.5504,78.6177,78.5024,78.6081,267698.0
2023-08-16 11:00:00,81.77,81.77,81.7,81.71,37309.0,78.6081,78.6081,78.5408,78.5504,37309.0
2023-08-16 11:05:00,81.71,81.71,81.65,81.69,19050.0,78.5504,78.5504,78.4927,78.5312,19050.0
2023-08-16 11:10:00,81.69,81.72,81.66,81.71,27527.0,78.5312,78.56,78.5024,78.5504,27527.0
2023-08-16 11:15:00,81.72,81.75,81.7,81.73,23954.0,78.56,78.5889,78.5408,78.5696,23954.0
2023-08-16 11:20:00,81.74,81.77,81.72,81.77,13381.0,78.5793,78.6081,78.56,78.6081,13381.0
2023-08-16 11:25:00,81.76,81.76,81.72,81.76,27628.0,78.5985,78.5985,78.56,78.5985,27628.0
2023-08-16 11:30:00,81.76,81.77,81.72,81.75,43701.0,78.5985,78.6081,78.56,78.5889,43701.0
2023-08-16 11:35:00,81.74,81.75,81.7,81.72,24432.0,78.5793,78.5889,78.5408,78.56,24432.0
2023-08-16 11:40:00,81.71,81.75,81.66,81.67,35783.0,78.5504,78.5889,78.5024,78.512,35783.0
2023-08-16 11:45:00,81.67,81.68,81.59,81.63,39482.0,78.512,78.5216,78.4351,78.4735,39482.0
2023-08-16 11:50:00,81.62,81.67,81.6,81.67,18728.0,78.4639,78.512,78.4447,78.512,18728.0
2023-08-16 11:55:00,81.67,81.67,81.59,81.64,46747.0,78.512,78.512,78.4351,78.4831,46747.0
2023-08-16 12:00:00,81.64,81.69,81.63,81.64,42762.0,78.4831,78.5312,78.4735,78.4831,42762.0
2023-08-16 12:05:00,81.65,81.69,81.64,81.65,14039.0,78.4927,78.5312,78.4831,78.4927,14039.0
2023-08-16 12:10:00,81.65,81.65,81.58,81.58,30030.0,78.4927,78.4927,78.4255,78.4255,30030.0
2023-08-16 12:15:00,81.59,81.6,81.55,81.6,16600.0,78.4351,78.4447,78.3966,78.4447,16600.0
2023-08-16 12:20:00,81.59,81.6,81.52,81.54,29870.0,78.4351,78.4447,78.3678,78.387,29870.0
2023-08-16 12:25:00,81.54,81.61,81.53,81.58,20506.0,78.387,78.4543,78.3774,78.4255,20506.0
2023-08-16 12:30:00,81.58,81.64,81.57,81.6,49386.0,78.4255,78.4831,78.4158,78.4447,49386.0
2023-08-16 12:35:00,81.6,81.65,81.59,81.65,15297.0,78.4447,78.4927,78.4351,78.4927,15297.0
2023-08-16 12:40:00,81.64,81.67,81.59,81.61,17652.0,78.4831,78.512,78.4351,78.4543,17652.0
2023-08-16 12:45:00,81.61,81.61,81.55,81.57,11135.0,78.4543,78.4543,78.3966,78.4158,11135.0
2023-08-16 12:50:00,81.56,81.58,81.53,81.53,13854.0,78.4062,78.4255,78.3774,78.3774,13854.0
2023-08-16 12:55:00,81.52,81.56,81.52,81.55,9462.0,78.3678,78.4062,78.3678,78.3966,9462.0
2023-08-16 13:00:00,81.54,81.56,81.5,81.52,14183.0,78.387,78.4062,78.3485,78.3678,14183.0
2023-08-16 13:05:00,81.52,81.54,81.42,81.43,23340.0,78.3678,78.387,78.2716,78.2813,23340.0
2023-08-16 13:10:00,81.43,81.46,81.41,81.44,35608.0,78.2813,78.3101,78.262,78.2909,35608.0
2023-08-16 13:15:00,81.43,81.46,81.39,81.41,20480.0,78.2813,78.3101,78.2428,78.262,20480.0
2023-08-16 13:20:00,81.42,81.45,81.38,81.44,18144.0,78.2716,78.3005,78.2332,78.2909,18144.0
2023-08-16 13:25:00,81.44,81.45,81.41,81.42,26257.0,78.2909,78.3005,78.262,78.2716,26257.0
2023-08-16 13:30:00,81.42,81.42,81.35,81.41,13833.0,78.2716,78.2716,78.2043,78.262,13833.0
2023-08-16 13:35:00,81.41,81.44,81.39,81.42,22677.0,78.262,78.2909,78.2428,78.2716,22677.0
2023-08-16 13:40:00,81.43,81.53,81.43,81.51,29499.0,78.2813,78.3774,78.2813,78.3582,29499.0
2023-08-16 13:45:00,81.52,81.64,81.52,81.61,36701.0,78.3678,78.4831,78.3678,78.4543,36701.0
2023-08-16 13:50:00,81.62,81.65,81.59,81.59,7230.0,78.4639,78.4927,78.4351,78.4351,7230.0
2023-08-16 13:55:00,81.6,81.64,81.58,81.59,18811.0,78.4447,78.4831,78.4255,78.4351,18811.0
2023-08-16 14:00:00,81.6,81.6,81.42,81.44,61805.0,78.4447,78.4447,78.2716,78.2909,61805.0
2023-08-16 14:05:00,81.44,81.48,81.43,81.46,42630.0,78.2909,78.3293,78.2813,78.3101,42630.0
2023-08-16 14:10:00,81.46,81.46,81.36,81.39,79335.0,78.3101,78.3101,78.214,78.2428,79335.0
2023-08-16 14:15:00,81.39,81.52,81.37,81.52,97021.0,78.2428,78.3678,78.2236,78.3678,97021.0
2023-08-16 14:20:00,81.53,81.61,81.52,81.58,90448.0,78.3774,78.4543,78.3678,78.4255,90448.0
2023-08-16 14:25:00,81.58,81.63,81.51,81.58,57812.0,78.4255,78.4735,78.3582,78.4255,57812.0
2023-08-16 14:30:00,81.58,81.65,81.58,81.6,58859.0,78.4255,78.4927,78.4255,78.4447,58859.0
2023-08-16 14:35:00,81.6,81.62,81.55,81.58,39576.0,78.4447,78.4639,78.3966,78.4255,39576.0
2023-08-16 14:40:00,81.57,81.6,81.46,81.52,46737.0,78.4158,78.4447,78.3101,78.3678,46737.0
2023-08-16 14:45:00,81.52,81.54,81.4,81.4,56282.0,78.3678,78.387,78.2524,78.2524,56282.0
2023-08-16 14:50:00,81.4,81.4,81.34,81.36,47424.0,78.2524,78.2524,78.1947,78.214,47424.0
2023-08-16 14:55:00,81.36,81.39,81.32,81.38,85170.0,78.214,78.2428,78.1755,78.2332,85170.0
2023-08-16 15:00:00,81.38,81.38,81.29,81.32,151715.0,78.2332,78.2332,78.1467,78.1755,151715.0
2023-08-16 15:05:00,81.31,81.32,81.2,81.23,51513.0,78.1659,78.1755,78.0601,78.089,51513.0
2023-08-16 15:10:00,81.23,81.25,81.05,81.08,97538.0,78.089,78.1082,77.9159,77.9448,97538.0
2023-08-16 15:15:00,81.08,81.08,81.01,81.05,84298.0,77.9448,77.9448,77.8775,77.9159,84298.0
2023-08-16 15:20:00,81.05,81.1,81.0,81.03,130968.0,77.9159,77.964,77.8679,77.8967,130968.0
2023-08-16 15:25:00,81.04,81.07,81.02,81.06,140441.0,77.9063,77.9352,77.8871,77.9256,140441.0
2023-08-16 15:30:00,81.05,81.18,81.02,81.15,126150.0,77.9159,78.0409,77.8871,78.0121,126150.0
2023-08-16 15:35:00,81.16,81.18,81.07,81.09,144446.0,78.0217,78.0409,77.9352,77.9544,144446.0
2023-08-16 15:40:00,81.09,81.11,81.02,81.09,126414.0,77.9544,77.9736,77.8871,77.9544,126414.0
2023-08-16 15:45:00,81.09,81.16,81.06,81.13,96756.0,77.9544,78.0217,77.9256,77.9929,96756.0
2023-08-16 15:50:00,81.12,81.15,81.06,81.08,237709.0,77.9832,78.0121,77.9256,77.9448,237709.0
2023-08-16 15:55:00,81.08,81.12,80.97,81.0,396583.0,77.9448,77.9832,77.839,77.8679,396583.0
2023-08-17 09:30:00,81.56,81.67,81.44,81.58,171070.0,78.4062,78.512,78.2909,78.4255,171070.0
2023-08-17 09:35:00,81.57,81.72,81.55,81.71,89596.0,78.4158,78.56,78.3966,78.5504,89596.0
2023-08-17 09:40:00,81.7,81.86,81.7,81.74,114982.0,78.5408,78.6946,78.5408,78.5793,114982.0
2023-08-17 09:45:00,81.74,81.75,81.63,81.63,93770.0,78.5793,78.5889,78.4735,78.4735,93770.0
2023-08-17 09:50:00,81.62,81.75,81.61,81.74,86688.0,78.4639,78.5889,78.4543,78.5793,86688.0
2023-08-17 09:55:00,81.74,81.78,81.66,81.73,216396.0,78.5793,78.6177,78.5024,78.5696,216396.0
2023-08-17 10:00:00,81.73,81.87,81.72,81.82,70515.0,78.5696,78.7042,78.56,78.6562,70515.0
2023-08-17 10:05:00,81.83,81.97,81.74,81.95,71243.0,78.6658,78.8004,78.5793,78.7811,71243.0
2023-08-17 10:10:00,81.96,81.98,81.84,81.92,80760.0,78.7908,78.81,78.6754,78.7523,80760.0
2023-08-17 10:15:00,81.92,82.05,81.91,82.01,54451.0,78.7523,78.8773,78.7427,78.8388,54451.0
2023-08-17 10:20:00,82.02,82.02,81.94,81.95,37590.0,78.8484,78.8484,78.7715,78.7811,37590.0
2023-08-17 10:25:00,81.95,81.99,81.91,81.92,75861.0,78.7811,78.8196,78.7427,78.7523,75861.0
2023-08-17 10:30:00,81.92,81.93,81.86,81.88,60037.0,78.7523,78.7619,78.6946,78.7138,60037.0
2023-08-17 10:35:00,81.88,81.91,81.81,81.89,44699.0,78.7138,78.7427,78.6466,78.7235,44699.0
2023-08-17 10:40:00,81.9,82.0,81.89,81.96,71808.0,78.7331,78.8292,78.7235,78.7908,71808.0
2023-08-17 10:45:00,81.98,82.03,81.92,82.02,34462.0,78.81,78.858,78.7523,78.8484,34462.0
2023-08-17 10:50:00,82.01,82.07,81.98,82.03,35196.0,78.8388,78.8965,78.81,78.858,35196.0
2023-08-17 10:55:00,82.02,82.02,81.96,81.96,21690.0,78.8484,78.8484,78.7908,78.7908,21690.0
2023-08-17 11:00:00,81.96,81.96,81.86,81.87,19120.0,78.7908,78.7908,78.6946,78.7042,19120.0
2023-08-17 11:05:00,81.87,81.88,81.81,81.83,19707.0,78.7042,78.7138,78.6466,78.6658,19707.0
2023-08-17 11:10:00,81.83,81.88,81.83,81.87,37224.0,78.6658,78.7138,78.6658,78.7042,37224.0
2023-08-17 11:15:00,81.86,81.87,81.8,81.83,49432.0,78.6946,78.7042,78.6369,78.6658,49432.0
2023-08-17 11:20:00,81.83,81.84,81.75,81.76,46548.0,78.6658,78.6754,78.5889,78.5985,46548.0
2023-08-17 11:25:00,81.76,81.76,81.68,81.73,32282.0,78.5985,78.5985,78.5216,78.5696,32282.0
2023-08-17 11:30:00,81.73,81.78,81.7,81.73,58152.0,78.5696,78.6177,78.5408,78.5696,58152.0
2023-08-17 11:35:00,81.73,81.73,81.63,81.68,39542.0,78.5696,78.5696,78.4735,78.5216,39542.0
2023-08-17 11:40:00,81.67,81.71,81.64,81.65,33532.0,78.512,78.5504,78.4831,78.4927,33532.0
2023-08-17 11:45:00,81.64,81.67,81.58,81.59,42488.0,78.4831,78.512,78.4255,78.4351,42488.0
2023-08-17 11:50:00,81.59,81.63,81.52,81.52,45593.0,78.4351,78.4735,78.3678,78.3678,45593.0
2023-08-17 11:55:00,81.51,81.59,81.49,81.58,62908.0,78.3582,78.4351,78.3389,78.4255,62908.0
2023-08-17 12:00:00,81.58,81.59,81.5,81.52,38814.0,78.4255,78.4351,78.3485,78.3678,38814.0
2023-08-17 12:05:00,81.52,81.52,81.46,81.48,39437.0,78.3678,78.3678,78.3101,78.3293,39437.0
2023-08-17 12:10:00,81.49,81.57,81.49,81.55,27671.0,78.3389,78.4158,78.3389,78.3966,27671.0
2023-08-17 12:15:00,81.54,81.56,81.49,81.55,27503.0,78.387,78.4062,78.3389,78.3966,27503.0
2023-08-17 12:20:00,81.56,81.67,81.53,81.67,45812.0,78.4062,78.512,78.3774,78.512,45812.0
2023-08-17 12:25:00,81.67,81.72,81.64,81.65,40039.0,78.512,78.56,78.4831,78.4927,40039.0
2023-08-17 12:30:00,81.67,81.69,81.61,81.62,27429.0,78.512,78.5312,78.4543,78.4639,27429.0
2023-08-17 12:35:00,81.63,81.63,81.57,81.59,12094.0,78.4735,78.4735,78.4158,78.4351,12094.0
2023-08-17 12:40:00,81.58,81.63,81.57,81.61,22395.0,78.4255,78.4735,78.4158,78.4543,22395.0
2023-08-17 12:45:00,81.6,81.6,81.55,81.59,16048.0,78.4447,78.4447,78.3966,78.4351,16048.0
2023-08-17 12:50:00,81.6,81.66,81.6,81.65,22095.0,78.4447,78.5024,78.4447,78.4927,22095.0
2023-08-17 12:55:00,81.65,81.67,81.61,81.67,37750.0,78.4927,78.512,78.4543,78.512,37750.0
2023-08-17 13:00:00,81.67,81.67,81.58,81.61,16435.0,78.512,78.512,78.4255,78.4543,16435.0
2023-08-17 13:05:00,81.6,81.6,81.56,81.56,22792.0,78.4447,78.4447,78.4062,78.4062,22792.0
2023-08-17 13:10:00,81.55,81.57,81.53,81.57,21080.0,78.3966,78.4158,78.3774,78.4158,21080.0
2023-08-17 13:15:00,81.58,81.61,81.55,81.55,9695.0,78.4255,78.4543,78.3966,78.3966,9695.0
2023-08-17 13:20:00,81.53,81.54,81.49,81.49,17943.0,78.3774,78.387,78.3389,78.3389,17943.0
2023-08-17 13:25:00,81.48,81.5,81.44,81.46,9978.0,78.3293,78.3485,78.2909,78.3101,9978.0
2023-08-17 13:30:00,81.45,81.46,81.43,81.43,15693.0,78.3005,78.3101,78.2813,78.2813,15693.0
2023-08-17 13:35:00,81.44,81.48,81.43,81.47,17451.0,78.2909,78.3293,78.2813,78.3197,17451.0
2023-08-17 13:40:00,81.46,81.46,81.33,81.37,96965.0,78.3101,78.3101,78.1851,78.2236,96965.0
2023-08-17 13:45:00,81.36,81.38,81.33,81.34,23169.0,78.214,78.2332,78.1851,78.1947,23169.0
2023-08-17 13:50:00,81.35,81.42,81.35,81.4,26713.0,78.2043,78.2716,78.2043,78.2524,26713.0
2023-08-17 13:55:00,81.39,81.43,81.38,81.41,15365.0,78.2428,78.2813,78.2332,78.262,15365.0
2023-08-17 14:00:00,81.42,81.42,81.35,81.35,31301.0,78.2716,78.2716,78.2043,78.2043,31301.0
2023-08-17 14:05:00,81.34,81.41,81.32,81.38,111575.0,78.1947,78.262,78.1755,78.2332,111575.0
2023-08-17 14:10:00,81.38,81.38,81.32,81.33,65822.0,78.2332,78.2332,78.1755,78.1851,65822.0
2023-08-17 14:15:00,81.33,81.34,81.3,81.31,36562.0,78.1851,78.1947,78.1563,78.1659,36562.0
2023-08-17 14:20:00,81.31,81.33,81.26,81.3,29098.0,78.1659,78.1851,78.1178,78.1563,29098.0
2023-08-17 14:25:00,81.31,81.34,81.26,81.28,128399.0,78.1659,78.1947,78.1178,78.1371,128399.0
2023-08-17 14:30:00,81.28,81.28,81.18,81.19,29876.0,78.1371,78.1371,78.0409,78.0505,29876.0
2023-08-17 14:35:00,81.18,81.22,81.18,81.22,36137.0,78.0409,78.0794,78.0409,78.0794,36137.0
2023-08-17 14:40:00,81.22,81.23,81.17,81.18,132779.0,78.0794,78.089,78.0313,78.0409,132779.0
2023-08-17 14:45:00,81.18,81.19,81.09,81.12,98849.0,78.0409,78.0505,77.9544,77.9832,98849.0
2023-08-17 14:50:00,81.12,81.15,81.04,81.05,77180.0,77.9832,78.0121,77.9063,77.9159,77180.0
2023-08-17 14:55:00,81.04,81.04,80.94,80.97,55337.0,77.9063,77.9063,77.8102,77.839,55337.0
2023-08-17 15:00:00,80.97,80.99,80.89,80.91,41945.0,77.839,77.8583,77.7621,77.7814,41945.0
2023-08-17 15:05:00,80.91,80.95,80.85,80.86,87331.0,77.7814,77.8198,77.7237,77.7333,87331.0
2023-08-17 15:10:00,80.85,80.87,80.79,80.82,64486.0,77.7237,77.7429,77.666,77.6948,64486.0
2023-08-17 15:15:00,80.82,80.87,80.75,80.87,101693.0,77.6948,77.7429,77.6275,77.7429,101693.0
2023-08-17 15:20:00,80.87,80.89,80.77,80.82,38321.0,77.7429,77.7621,77.6468,77.6948,38321.0
2023-08-17 15:25:00,80.81,80.94,80.81,80.93,106657.0,77.6852,77.8102,77.6852,77.8006,106657.0
2023-08-17 15:30:00,80.93,80.97,80.84,80.87,78905.0,77.8006,77.839,77.7141,77.7429,78905.0
2023-08-17 15:35:00,80.87,80.94,80.86,80.9,129886.0,77.7429,77.8102,77.7333,77.7717,129886.0
2023-08-17 15:40:00,80.91,80.95,80.88,80.88,47996.0,77.7814,77.8198,77.7525,77.7525,47996.0
2023-08-17 15:45:00,80.88,80.92,80.84,80.85,93152.0,77.7525,77.791,77.7141,77.7237,93152.0
2023-08-17 15:50:00,80.85,80.98,80.84,80.97,117945.0,77.7237,77.8487,77.7141,77.839,117945.0
2023-08-17 15:55:00,80.97,80.99,80.84,80.84,284317.0,77.839,77.8583,77.7141,77.7141,284317.0
2023-08-18 09:30:00,80.37,80.52,80.19,80.49,276604.0,77.2622,77.4064,77.0892,77.3776,276604.0
2023-08-18 09:35:00,80.49,80.72,80.42,80.65,208464.0,77.3776,77.5987,77.3103,77.5314,208464.0
2023-08-18 09:40:00,80.64,80.7,80.59,80.63,105761.0,77.5218,77.5795,77.4737,77.5122,105761.0
2023-08-18 09:45:00,80.64,80.77,80.59,80.77,96729.0,77.5218,77.6468,77.4737,77.6468,96729.0
2023-08-18 09:50:00,80.78,80.86,80.77,80.8,75819.0,77.6564,77.7333,77.6468,77.6756,75819.0
2023-08-18 09:55:00,80.8,80.8,80.64,80.66,62189.0,77.6756,77.6756,77.5218,77.541,62189.0
2023-08-18 10:00:00,80.66,80.74,80.63,80.7,86179.0,77.541,77.6179,77.5122,77.5795,86179.0
2023-08-18 10:05:00,80.7,80.78,80.63,80.77,78880.0,77.5795,77.6564,77.5122,77.6468,78880.0
2023-08-18 10:10:00,80.77,80.77,80.66,80.66,65151.0,77.6468,77.6468,77.541,77.541,65151.0
2023-08-18 10:15:00,80.67,80.77,80.6,80.74,83718.0,77.5506,77.6468,77.4833,77.6179,83718.0
2023-08-18 10:20:00,80.75,80.78,80.7,80.75,75820.0,77.6275,77.6564,77.5795,77.6275,75820.0
2023-08-18 10:25:00,80.74,80.77,80.64,80.66,47458.0,77.6179,77.6468,77.5218,77.541,47458.0
2023-08-18 10:30:00,80.65,80.69,80.6,80.63,46623.0,77.5314,77.5699,77.4833,77.5122,46623.0
2023-08-18 10:35:00,80.64,80.67,80.56,80.6,53057.0,77.5218,77.5506,77.4449,77.4833,53057.0
2023-08-18 10:40:00,80.59,80.67,80.58,80.67,94577.0,77.4737,77.5506,77.4641,77.5506,94577.0
2023-08-18 10:45:00,80.67,80.74,80.6,80.71,54631.0,77.5506,77.6179,77.4833,77.5891,54631.0
2023-08-18 10:50:00,80.72,80.74,80.62,80.64,83727.0,77.5987,77.6179,77.5026,77.5218,83727.0
2023-08-18 10:55:00,80.65,80.69,80.64,80.69,33697.0,77.5314,77.5699,77.5218,77.5699,33697.0
2023-08-18 11:00:00,80.7,80.83,80.69,80.79,84551.0,77.5795,77.7045,77.5699,77.666,84551.0
2023-08-18 11:05:00,80.78,80.84,80.76,80.83,102793.0,77.6564,77.7141,77.6372,77.7045,102793.0
2023-08-18 11:10:00,80.83,80.94,80.83,80.94,58642.0,77.7045,77.8102,77.7045,77.8102,58642.0
2023-08-18 11:15:00,80.95,81.01,80.93,80.94,38258.0,77.8198,77.8775,77.8006,77.8102,38258.0
2023-08-18 11:20:00,80.94,80.98,80.89,80.9,46334.0,77.8102,77.8487,77.7621,77.7717,46334.0
2023-08-18 11:25:00,80.9,80.92,80.87,80.9,67217.0,77.7717,77.791,77.7429,77.7717,67217.0
2023-08-18 11:30:00,80.9,80.94,80.86,80.89,49578.0,77.7717,77.8102,77.7333,77.7621,49578.0
2023-08-18 11:35:00,80.89,80.92,80.81,80.81,32908.0,77.7621,77.791,77.6852,77.6852,32908.0
2023-08-18 11:40:00,80.81,80.87,80.72,80.87,40181.0,77.6852,77.7429,77.5987,77.7429,40181.0
2023-08-18 11:45:00,80.87,80.87,80.82,80.83,287961.0,77.7429,77.7429,77.6948,77.7045,287961.0
2023-08-18 11:50:00,80.84,80.89,80.82,80.88,153381.0,77.7141,77.7621,77.6948,77.7525,153381.0
2023-08-18 11:55:00,80.88,80.94,80.87,80.92,54876.0,77.7525,77.8102,77.7429,77.791,54876.0
2023-08-18 12:00:00,80.91,80.94,80.87,80.93,26493.0,77.7814,77.8102,77.7429,77.8006,26493.0
2023-08-18 12:05:00,80.92,80.92,80.84,80.86,29119.0,77.791,77.791,77.7141,77.7333,29119.0
2023-08-18 12:10:00,80.85,80.89,80.84,80.87,22356.0,77.7237,77.7621,77.7141,77.7429,22356.0
2023-08-18 12:15:00,80.87,80.87,80.81,80.83,16416.0,77.7429,77.7429,77.6852,77.7045,16416.0
2023-08-18 12:20:00,80.83,80.91,80.83,80.9,28181.0,77.7045,77.7814,77.7045,77.7717,28181.0
2023-08-18 12:25:00,80.91,80.92,80.83,80.83,25643.0,77.7814,77.791,77.7045,77.7045,25643.0
2023-08-18 12:30:00,80.83,80.89,80.8,80.86,20969.0,77.7045,77.7621,77.6756,77.7333,20969.0
2023-08-18 12:35:00,80.85,80.89,80.83,80.86,25938.0,77.7237,77.7621,77.7045,77.7333,25938.0
2023-08-18 12:40:00,80.85,80.89,80.84,80.89,30469.0,77.7237,77.7621,77.7141,77.7621,30469.0
2023-08-18 12:45:00,80.89,80.91,80.85,80.9,20336.0,77.7621,77.7814,77.7237,77.7717,20336.0
2023-08-18 12:50:00,80.89,80.92,80.85,80.9,15984.0,77.7621,77.791,77.7237,77.7717,15984.0
2023-08-18 12:55:00,80.9,80.93,80.87,80.91,25252.0,77.7717,77.8006,77.7429,77.7814,25252.0
2023-08-18 13:00:00,80.9,80.91,80.83,80.9,22848.0,77.7717,77.7814,77.7045,77.7717,22848.0
2023-08-18 13:05:00,80.89,80.92,80.87,80.9,25924.0,77.7621,77.791,77.7429,77.7717,25924.0
2023-08-18 13:10:00,80.9,80.91,80.85,80.85,14972.0,77.7717,77.7814,77.7237,77.7237,14972.0
2023-08-18 13:15:00,80.85,80.86,80.81,80.81,46405.0,77.7237,77.7333,77.6852,77.6852,46405.0
2023-08-18 13:20:00,80.8,80.83,80.77,80.78,17876.0,77.6756,77.7045,77.6468,77.6564,17876.0
2023-08-18 13:25:00,80.79,80.86,80.74,80.86,33736.0,77.666,77.7333,77.6179,77.7333,33736.0
2023-08-18 13:30:00,80.88,80.89,80.81,80.86,24966.0,77.7525,77.7621,77.6852,77.7333,24966.0
2023-08-18 13:35:00,80.87,80.88,80.8,80.8,29032.0,77.7429,77.7525,77.6756,77.6756,29032.0
2023-08-18 13:40:00,80.79,80.84,80.78,80.84,15935.0,77.666,77.7141,77.6564,77.7141,15935.0
2023-08-18 13:45:00,80.85,80.87,80.82,80.85,15881.0,77.7237,77.7429,77.6948,77.7237,15881.0
2023-08-18 13:50:00,80.84,80.87,80.82,80.84,28437.0,77.7141,77.7429,77.6948,77.7141,28437.0
2023-08-18 13:55:00,80.83,80.83,80.79,80.83,14580.0,77.7045,77.7045,77.666,77.7045,14580.0
2023-08-18 14:00:00,80.83,80.84,80.78,80.81,25343.0,77.7045,77.7141,77.6564,77.6852,25343.0
2023-08-18 14:05:00,80.8,80.85,80.79,80.79,24420.0,77.6756,77.7237,77.666,77.666,24420.0
2023-08-18 14:10:00,80.79,80.8,80.72,80.78,17378.0,77.666,77.6756,77.5987,77.6564,17378.0
2023-08-18 14:15:00,80.78,80.82,80.76,80.81,14101.0,77.6564,77.6948,77.6372,77.6852,14101.0
2023-08-18 14:20:00,80.81,80.83,80.78,80.82,11937.0,77.6852,77.7045,77.6564,77.6948,11937.0
2023-08-18 14:25:00,80.81,80.81,80.76,80.79,50869.0,77.6852,77.6852,77.6372,77.666,50869.0
2023-08-18 14:30:00,80.79,80.83,80.78,80.82,15080.0,77.666,77.7045,77.6564,77.6948,15080.0
2023-08-18 14:35:00,80.82,80.87,80.82,80.84,22643.0,77.6948,77.7429,77.6948,77.7141,22643.0
2023-08-18 14:40:00,80.84,80.9,80.83,80.84,71516.0,77.7141,77.7717,77.7045,77.7141,71516.0
2023-08-18 14:45:00,80.84,80.89,80.83,80.88,15953.0,77.7141,77.7621,77.7045,77.7525,15953.0
2023-08-18 14:50:00,80.89,80.89,80.81,80.83,12670.0,77.7621,77.7621,77.6852,77.7045,12670.0
2023-08-18 14:55:00,80.82,80.85,80.81,80.81,9908.0,77.6948,77.7237,77.6852,77.6852,9908.0
2023-08-18 15:00:00,80.8,80.8,80.74,80.77,17407.0,77.6756,77.6756,77.6179,77.6468,17407.0
2023-08-18 15:05:00,80.78,80.85,80.76,80.78,27431.0,77.6564,77.7237,77.6372,77.6564,27431.0
2023-08-18 15:10:00,80.78,80.79,80.69,80.73,44692.0,77.6564,77.666,77.5699,77.6083,44692.0
2023-08-18 15:15:00,80.72,80.75,80.7,80.73,20860.0,77.5987,77.6275,77.5795,77.6083,20860.0
2023-08-18 15:20:00,80.74,80.79,80.74,80.76,16758.0,77.6179,77.666,77.6179,77.6372,16758.0
2023-08-18 15:25:00,80.76,80.81,80.74,80.8,24205.0,77.6372,77.6852,77.6179,77.6756,24205.0
2023-08-18 15:30:00,80.8,80.84,80.77,80.81,35984.0,77.6756,77.7141,77.6468,77.6852,35984.0
2023-08-18 15:35:00,80.81,80.82,80.77,80.82,38445.0,77.6852,77.6948,77.6468,77.6948,38445.0
2023-08-18 15:40:00,80.82,80.89,80.82,80.89,30424.0,77.6948,77.7621,77.6948,77.7621,30424.0
2023-08-18 15:45:00,80.88,81.02,80.87,80.94,127246.0,77.7525,77.8871,77.7429,77.8102,127246.0
2023-08-18 15:50:00,80.96,80.98,80.75,80.76,148992.0,77.8294,77.8487,77.6275,77.6372,148992.0
2023-08-18 15:55:00,80.76,80.82,80.73,80.82,262087.0,77.6372,77.6948,77.6083,77.6948,262087.0
2023-08-21 09:30:00,81.03,81.15,80.93,80.99,168979.0,77.8967,78.0121,77.8006,77.8583,168979.0
2023-08-21 09:35:00,80.99,81.03,80.89,81.02,117626.0,77.8583,77.8967,77.7621,77.8871,117626.0
2023-08-21 09:40:00,81.01,81.02,80.75,80.77,111918.0,77.8775,77.8871,77.6275,77.6468,111918.0
2023-08-21 09:45:00,80.77,80.83,80.63,80.8,103912.0,77.6468,77.7045,77.5122,77.6756,103912.0
2023-08-21 09:50:00,80.8,80.82,80.63,80.65,65660.0,77.6756,77.6948,77.5122,77.5314,65660.0
2023-08-21 09:55:00,80.65,80.79,80.63,80.79,46804.0,77.5314,77.666,77.5122,77.666,46804.0
2023-08-21 10:00:00,80.8,80.81,80.71,80.78,41700.0,77.6756,77.6852,77.5891,77.6564,41700.0
2023-08-21 10:05:00,80.79,80.86,80.77,80.79,28232.0,77.666,77.7333,77.6468,77.666,28232.0
2023-08-21 10:10:00,80.79,80.81,80.7,80.75,41074.0,77.666,77.6852,77.5795,77.6275,41074.0
2023-08-21 10:15:00,80.73,80.74,80.64,80.69,48228.0,77.6083,77.6179,77.5218,77.5699,48228.0
2023-08-21 10:20:00,80.68,80.74,80.65,80.67,59408.0,77.5603,77.6179,77.5314,77.5506,59408.0
2023-08-21 10:25:00,80.67,80.67,80.54,80.56,98406.0,77.5506,77.5506,77.4257,77.4449,98406.0
2023-08-21 10:30:00,80.57,80.58,80.49,80.52,80691.0,77.4545,77.4641,77.3776,77.4064,80691.0
2023-08-21 10:35:00,80.52,80.6,80.49,80.59,30279.0,77.4064,77.4833,77.3776,77.4737,30279.0
2023-08-21 10:40:00,80.59,80.63,80.55,80.63,44362.0,77.4737,77.5122,77.4353,77.5122,44362.0
2023-08-21 10:45:00,80.63,80.67,80.6,80.65,17671.0,77.5122,77.5506,77.4833,77.5314,17671.0
2023-08-21 10:50:00,80.65,80.71,80.62,80.68,15937.0,77.5314,77.5891,77.5026,77.5603,15937.0
2023-08-21 10:55:00,80.68,80.71,80.67,80.7,13427.0,77.5603,77.5891,77.5506,77.5795,13427.0
2023-08-21 11:00:00,80.69,80.75,80.67,80.7,30637.0,77.5699,77.6275,77.5506,77.5795,30637.0
2023-08-21 11:05:00,80.7,80.74,80.64,80.65,24253.0,77.5795,77.6179,77.5218,77.5314,24253.0
2023-08-21 11:10:00,80.67,80.7,80.6,80.6,24736.0,77.5506,77.5795,77.4833,77.4833,24736.0
2023-08-21 11:15:00,80.59,80.64,80.54,80.63,29882.0,77.4737,77.5218,77.4257,77.5122,29882.0
2023-08-21 11:20:00,80.65,80.65,80.6,80.62,26048.0,77.5314,77.5314,77.4833,77.5026,26048.0
2023-08-21 11:25:00,80.62,80.63,80.54,80.57,21871.0,77.5026,77.5122,77.4257,77.4545,21871.0
2023-08-21 11:30:00,80.58,80.61,80.57,80.59,20261.0,77.4641,77.493,77.4545,77.4737,20261.0
2023-08-21 11:35:00,80.59,80.59,80.5,80.54,152059.0,77.4737,77.4737,77.3872,77.4257,152059.0
2023-08-21 11:40:00,80.54,80.55,80.47,80.47,28073.0,77.4257,77.4353,77.3584,77.3584,28073.0
2023-08-21 11:45:00,80.46,80.48,80.38,80.39,13692.0,77.3488,77.368,77.2719,77.2815,13692.0
2023-08-21 11:50:00,80.38,80.4,80.32,80.33,20940.0,77.2719,77.2911,77.2142,77.2238,20940.0
2023-08-21 11:55:00,80.33,80.35,80.28,80.33,53598.0,77.2238,77.243,77.1757,77.2238,53598.0
2023-08-21 12:00:00,80.32,80.35,80.28,80.35,47193.0,77.2142,77.243,77.1757,77.243,47193.0
2023-08-21 12:05:00,80.36,80.38,80.33,80.34,28632.0,77.2526,77.2719,77.2238,77.2334,28632.0
2023-08-21 12:10:00,80.35,80.35,80.25,80.34,96524.0,77.243,77.243,77.1469,77.2334,96524.0
2023-08-21 12:15:00,80.34,80.39,80.33,80.38,28586.0,77.2334,77.2815,77.2238,77.2719,28586.0
2023-08-21 12:20:00,80.37,80.44,80.36,80.43,20452.0,77.2622,77.3295,77.2526,77.3199,20452.0
2023-08-21 12:25:00,80.43,80.47,80.43,80.46,19839.0,77.3199,77.3584,77.3199,77.3488,19839.0
2023-08-21 12:30:00,80.46,80.46,80.4,80.42,26775.0,77.3488,77.3488,77.2911,77.3103,26775.0
2023-08-21 12:35:00,80.41,80.41,80.33,80.35,13233.0,77.3007,77.3007,77.2238,77.243,13233.0
2023-08-21 12:40:00,80.34,80.38,80.33,80.36,17615.0,77.2334,77.2719,77.2238,77.2526,17615.0
2023-08-21 12:45:00,80.35,80.43,80.34,80.42,8783.0,77.243,77.3199,77.2334,77.3103,8783.0
2023-08-21 12:50:00,80.41,80.43,80.38,80.38,23669.0,77.3007,77.3199,77.2719,77.2719,23669.0
2023-08-21 12:55:00,80.39,80.52,80.38,80.5,27186.0,77.2815,77.4064,77.2719,77.3872,27186.0
2023-08-21 13:00:00,80.5,80.52,80.43,80.43,9693.0,77.3872,77.4064,77.3199,77.3199,9693.0
2023-08-21 13:05:00,80.44,80.5,80.42,80.47,8017.0,77.3295,77.3872,77.3103,77.3584,8017.0
2023-08-21 13:10:00,80.47,80.47,80.45,80.45,5689.0,77.3584,77.3584,77.3391,77.3391,5689.0
2023-08-21 13:15:00,80.46,80.5,80.44,80.49,26458.0,77.3488,77.3872,77.3295,77.3776,26458.0
2023-08-21 13:20:00,80.51,80.59,80.5,80.59,25440.0,77.3968,77.4737,77.3872,77.4737,25440.0
2023-08-21 13:25:00,80.58,80.62,80.57,80.6,16828.0,77.4641,77.5026,77.4545,77.4833,16828.0
2023-08-21 13:30:00,80.6,80.66,80.58,80.61,33672.0,77.4833,77.541,77.4641,77.493,33672.0
2023-08-21 13:35:00,80.63,80.67,80.62,80.63,9349.0,77.5122,77.5506,77.5026,77.5122,9349.0
2023-08-21 13:40:00,80.64,80.69,80.64,80.68,25741.0,77.5218,77.5699,77.5218,77.5603,25741.0
2023-08-21 13:45:00,80.7,80.73,80.68,80.71,11139.0,77.5795,77.6083,77.5603,77.5891,11139.0
2023-08-21 13:50:00,80.72,80.72,80.66,80.68,7808.0,77.5987,77.5987,77.541,77.5603,7808.0
2023-08-21 13:55:00,80.68,80.72,80.65,80.69,12212.0,77.5603,77.5987,77.5314,77.5699,12212.0
2023-08-21 14:00:00,80.71,80.72,80.65,80.7,11739.0,77.5891,77.5987,77.5314,77.5795,11739.0
2023-08-21 14:05:00,80.7,80.76,80.7,80.73,18026.0,77.5795,77.6372,77.5795,77.6083,18026.0
2023-08-21 14:10:00,80.75,80.78,80.74,80.76,9520.0,77.6275,77.6564,77.6179,77.6372,9520.0
2023-08-21 14:15:00,80.77,80.78,80.69,80.7,16467.0,77.6468,77.6564,77.5699,77.5795,16467.0
2023-08-21 14:20:00,80.7,80.73,80.66,80.67,13760.0,77.5795,77.6083,77.541,77.5506,13760.0
2023-08-21 14:25:00,80.67,80.7,80.63,80.69,15624.0,77.5506,77.5795,77.5122,77.5699,15624.0
2023-08-21 14:30:00,80.69,80.74,80.69,80.7,22100.0,77.5699,77.6179,77.5699,77.5795,22100.0
2023-08-21 14:35:00,80.72,80.75,80.72,80.74,6101.0,77.5987,77.6275,77.5987,77.6179,6101.0
2023-08-21 14:40:00,80.74,80.78,80.74,80.75,13814.0,77.6179,77.6564,77.6179,77.6275,13814.0
2023-08-21 14:45:00,80.75,80.8,80.74,80.8,15923.0,77.6275,77.6756,77.6179,77.6756,15923.0
2023-08-21 14:50:00,80.8,80.8,80.76,80.77,10113.0,77.6756,77.6756,77.6372,77.6468,10113.0
2023-08-21 14:55:00,80.78,80.79,80.74,80.79,9814.0,77.6564,77.666,77.6179,77.666,9814.0
2023-08-21 15:00:00,80.79,80.86,80.79,80.85,37362.0,77.666,77.7333,77.666,77.7237,37362.0
2023-08-21 15:05:00,80.85,80.86,80.82,80.84,8751.0,77.7237,77.7333,77.6948,77.7141,8751.0
2023-08-21 15:10:00,80.84,80.86,80.82,80.86,14799.0,77.7141,77.7333,77.6948,77.7333,14799.0
2023-08-21 15:15:00,80.86,80.91,80.86,80.86,25547.0,77.7333,77.7814,77.7333,77.7333,25547.0
2023-08-21 15:20:00,80.86,80.92,80.84,80.89,21423.0,77.7333,77.791,77.7141,77.7621,21423.0
2023-08-21 15:25:00,80.88,80.93,80.88,80.9,12913.0,77.7525,77.8006,77.7525,77.7717,12913.0
2023-08-21 15:30:00,80.91,80.94,80.88,80.93,58297.0,77.7814,77.8102,77.7525,77.8006,58297.0
2023-08-21 15:35:00,80.92,80.94,80.9,80.92,27204.0,77.791,77.8102,77.7717,77.791,27204.0
2023-08-21 15:40:00,80.92,80.98,80.92,80.93,48102.0,77.791,77.8487,77.791,77.8006,48102.0
2023-08-21 15:45:00,80.94,80.94,80.85,80.9,54961.0,77.8102,77.8102,77.7237,77.7717,54961.0
2023-08-21 15:50:00,80.9,80.91,80.84,80.87,129104.0,77.7717,77.7814,77.7141,77.7429,129104.0
2023-08-21 15:55:00,80.86,80.86,80.76,80.82,505133.0,77.7333,77.7333,77.6372,77.6948,505133.0
2023-08-22 09:30:00,81.22,81.3,81.11,81.16,146512.0,78.0794,78.1563,77.9736,78.0217,146512.0
2023-08-22 09:35:00,81.16,81.36,81.16,81.27,98186.0,78.0217,78.214,78.0217,78.1274,98186.0
2023-08-22 09:40:00,81.27,81.3,81.08,81.1,109446.0,78.1274,78.1563,77.9448,77.964,109446.0
2023-08-22 09:45:00,81.09,81.12,80.96,81.0,53022.0,77.9544,77.9832,77.8294,77.8679,53022.0
2023-08-22 09:50:00,81.0,81.03,80.96,80.99,62847.0,77.8679,77.8967,77.8294,77.8583,62847.0
2023-08-22 09:55:00,81.0,81.06,80.95,81.01,68827.0,77.8679,77.9256,77.8198,77.8775,68827.0
2023-08-22 10:00:00,81.01,81.09,80.92,81.09,86897.0,77.8775,77.9544,77.791,77.9544,86897.0
2023-08-22 10:05:00,81.09,81.09,80.92,80.94,22753.0,77.9544,77.9544,77.791,77.8102,22753.0
2023-08-22 10:10:00,80.94,81.02,80.92,80.96,36004.0,77.8102,77.8871,77.791,77.8294,36004.0
2023-08-22 10:15:00,80.96,81.03,80.95,81.02,40841.0,77.8294,77.8967,77.8198,77.8871,40841.0
2023-08-22 10:20:00,81.01,81.02,80.9,80.9,32993.0,77.8775,77.8871,77.7717,77.7717,32993.0
2023-08-22 10:25:00,80.9,80.96,80.89,80.94,22999.0,77.7717,77.8294,77.7621,77.8102,22999.0
2023-08-22 10:30:00,80.95,80.95,80.81,80.84,66225.0,77.8198,77.8198,77.6852,77.7141,66225.0
2023-08-22 10:35:00,80.84,80.91,80.84,80.9,16925.0,77.7141,77.7814,77.7141,77.7717,16925.0
2023-08-22 10:40:00,80.91,80.91,80.84,80.86,29845.0,77.7814,77.7814,77.7141,77.7333,29845.0
2023-08-22 10:45:00,80.86,80.9,80.83,80.88,41611.0,77.7333,77.7717,77.7045,77.7525,41611.0
2023-08-22 10:50:00,80.89,80.95,80.86,80.93,28421.0,77.7621,77.8198,77.7333,77.8006,28421.0
2023-08-22 10:55:00,80.94,80.95,80.87,80.9,41026.0,77.8102,77.8198,77.7429,77.7717,41026.0
2023-08-22 11:00:00,80.9,80.9,80.81,80.82,49840.0,77.7717,77.7717,77.6852,77.6948,49840.0
2023-08-22 11:05:00,80.82,80.86,80.79,80.8,36846.0,77.6948,77.7333,77.666,77.6756,36846.0
2023-08-22 11:10:00,80.8,80.87,80.75,80.81,28350.0,77.6756,77.7429,77.6275,77.6852,28350.0
2023-08-22 11:15:00,80.8,80.87,80.76,80.84,29858.0,77.6756,77.7429,77.6372,77.7141,29858.0
2023-08-22 11:20:00,80.83,80.93,80.83,80.92,18194.0,77.7045,77.8006,77.7045,77.791,18194.0
2023-08-22 11:25:00,80.92,80.95,80.89,80.92,24602.0,77.791,77.8198,77.7621,77.791,24602.0
2023-08-22 11:30:00,80.93,80.94,80.91,80.93,23926.0,77.8006,77.8102,77.7814,77.8006,23926.0
2023-08-22 11:35:00,80.92,80.96,80.88,80.89,93221.0,77.791,77.8294,77.7525,77.7621,93221.0
2023-08-22 11:40:00,80.89,80.89,80.82,80.83,68082.0,77.7621,77.7621,77.6948,77.7045,68082.0
2023-08-22 11:45:00,80.83,80.85,80.81,80.85,14533.0,77.7045,77.7237,77.6852,77.7237,14533.0
2023-08-22 11:50:00,80.85,80.86,80.78,80.81,46496.0,77.7237,77.7333,77.6564,77.6852,46496.0
2023-08-22 11:55:00,80.82,80.89,80.81,80.87,31268.0,77.6948,77.7621,77.6852,77.7429,31268.0
2023-08-22 12:00:00,80.87,80.87,80.8,80.81,24540.0,77.7429,77.7429,77.6756,77.6852,24540.0
2023-08-22 12:05:00,80.82,80.83,80.78,80.81,20868.0,77.6948,77.7045,77.6564,77.6852,20868.0
2023-08-22 12:10:00,80.81,80.83,80.72,80.72,33802.0,77.6852,77.7045,77.5987,77.5987,33802.0
2023-08-22 12:15:00,80.72,80.78,80.68,80.78,33489.0,77.5987,77.6564,77.5603,77.6564,33489.0
2023-08-22 12:20:00,80.78,80.81,80.74,80.8,19938.0,77.6564,77.6852,77.6179,77.6756,19938.0
2023-08-22 12:25:00,80.78,80.86,80.77,80.84,16739.0,77.6564,77.7333,77.6468,77.7141,16739.0
2023-08-22 12:30:00,80.84,80.86,80.76,80.77,19817.0,77.7141,77.7333,77.6372,77.6468,19817.0
2023-08-22 12:35:00,80.76,80.85,80.76,80.84,30868.0,77.6372,77.7237,77.6372,77.7141,30868.0
2023-08-22 12:40:00,80.84,80.87,80.82,80.84,13032.0,77.7141,77.7429,77.6948,77.7141,13032.0
2023-08-22 12:45:00,80.85,80.86,80.78,80.79,15815.0,77.7237,77.7333,77.6564,77.666,15815.0
2023-08-22 12:50:00,80.79,80.88,80.79,80.82,19597.0,77.666,77.7525,77.666,77.6948,19597.0
2023-08-22 12:55:00,80.83,80.85,80.74,80.74,38173.0,77.7045,77.7237,77.6179,77.6179,38173.0
2023-08-22 13:00:00,80.73,80.74,80.59,80.61,65845.0,77.6083,77.6179,77.4737,77.493,65845.0
2023-08-22 13:05:00,80.61,80.64,80.56,80.64,16183.0,77.493,77.5218,77.4449,77.5218,16183.0
2023-08-22 13:10:00,80.65,80.66,80.57,80.57,49422.0,77.5314,77.541,77.4545,77.4545,49422.0
2023-08-22 13:15:00,80.56,80.6,80.52,80.59,17497.0,77.4449,77.4833,77.4064,77.4737,17497.0
2023-08-22 13:20:00,80.59,80.64,80.59,80.63,10481.0,77.4737,77.5218,77.4737,77.5122,10481.0
2023-08-22 13:25:00,80.62,80.67,80.61,80.67,10157.0,77.5026,77.5506,77.493,77.5506,10157.0
2023-08-22 13:30:00,80.66,80.67,80.62,80.67,13398.0,77.541,77.5506,77.5026,77.5506,13398.0
2023-08-22 13:35:00,80.68,80.7,80.62,80.64,100726.0,77.5603,77.5795,77.5026,77.5218,100726.0
2023-08-22 13:40:00,80.64,80.65,80.6,80.61,11228.0,77.5218,77.5314,77.4833,77.493,11228.0
2023-08-22 13:45:00,80.6,80.62,80.57,80.6,14957.0,77.4833,77.5026,77.4545,77.4833,14957.0
2023-08-22 13:50:00,80.6,80.64,80.58,80.61,19802.0,77.4833,77.5218,77.4641,77.493,19802.0
2023-08-22 13:55:00,80.61,80.66,80.61,80.65,45209.0,77.493,77.541,77.493,77.5314,45209.0
2023-08-22 14:00:00,80.65,80.69,80.59,80.64,46956.0,77.5314,77.5699,77.4737,77.5218,46956.0
2023-08-22 14:05:00,80.63,80.66,80.63,80.66,14022.0,77.5122,77.541,77.5122,77.541,14022.0
2023-08-22 14:10:00,80.66,80.67,80.57,80.6,28207.0,77.541,77.5506,77.4545,77.4833,28207.0
2023-08-22 14:15:00,80.61,80.62,80.58,80.61,13446.0,77.493,77.5026,77.4641,77.493,13446.0
2023-08-22 14:20:00,80.62,80.66,80.6,80.63,13040.0,77.5026,77.541,77.4833,77.5122,13040.0
2023-08-22 14:25:00,80.63,80.71,80.63,80.7,19745.0,77.5122,77.5891,77.5122,77.5795,19745.0
2023-08-22 14:30:00,80.71,80.73,80.69,80.72,18064.0,77.5891,77.6083,77.5699,77.5987,18064.0
2023-08-22 14:35:00,80.74,80.74,80.71,80.74,11860.0,77.6179,77.6179,77.5891,77.6179,11860.0
2023-08-22 14:40:00,80.74,80.74,80.63,80.64,29580.0,77.6179,77.6179,77.5122,77.5218,29580.0
2023-08-22 14:45:00,80.64,80.65,80.6,80.63,33114.0,77.5218,77.5314,77.4833,77.5122,33114.0
2023-08-22 14:50:00,80.62,80.66,80.62,80.65,13738.0,77.5026,77.541,77.5026,77.5314,13738.0
2023-08-22 14:55:00,80.65,80.71,80.64,80.71,30800.0,77.5314,77.5891,77.5218,77.5891,30800.0
2023-08-22 15:00:00,80.71,80.76,80.71,80.76,20978.0,77.5891,77.6372,77.5891,77.6372,20978.0
2023-08-22 15:05:00,80.76,80.84,80.75,80.84,35538.0,77.6372,77.7141,77.6275,77.7141,35538.0
2023-08-22 15:10:00,80.84,80.9,80.84,80.9,48553.0,77.7141,77.7717,77.7141,77.7717,48553.0
2023-08-22 15:15:00,80.9,80.92,80.86,80.86,20522.0,77.7717,77.791,77.7333,77.7333,20522.0
2023-08-22 15:20:00,80.87,80.9,80.82,80.85,42641.0,77.7429,77.7717,77.6948,77.7237,42641.0
2023-08-22 15:25:00,80.85,80.89,80.79,80.84,31748.0,77.7237,77.7621,77.666,77.7141,31748.0
2023-08-22 15:30:00,80.84,80.84,80.73,80.75,102937.0,77.7141,77.7141,77.6083,77.6275,102937.0
2023-08-22 15:35:00,80.75,80.75,80.69,80.7,53483.0,77.6275,77.6275,77.5699,77.5795,53483.0
2023-08-22 15:40:00,80.7,80.75,80.67,80.72,39784.0,77.5795,77.6275,77.5506,77.5987,39784.0
2023-08-22 15:45:00,80.72,80.75,80.69,80.71,66798.0,77.5987,77.6275,77.5699,77.5891,66798.0
2023-08-22 15:50:00,80.7,80.76,80.68,80.73,79057.0,77.5795,77.6372,77.5603,77.6083,79057.0
2023-08-22 15:55:00,80.73,80.8,80.72,80.76,140306.0,77.6083,77.6756,77.5987,77.6372,140306.0
2023-08-23 09:30:00,80.76,80.86,80.65,80.68,157675.0,77.6372,77.7333,77.5314,77.5603,157675.0
2023-08-23 09:35:00,80.69,80.77,80.59,80.67,91719.0,77.5699,77.6468,77.4737,77.5506,91719.0
2023-08-23 09:40:00,80.68,80.76,80.65,80.7,94747.0,77.5603,77.6372,77.5314,77.5795,94747.0
2023-08-23 09:45:00,80.71,80.84,80.71,80.79,115281.0,77.5891,77.7141,77.5891,77.666,115281.0
2023-08-23 09:50:00,80.8,80.81,80.6,80.65,76952.0,77.6756,77.6852,77.4833,77.5314,76952.0
2023-08-23 09:55:00,80.65,80.76,80.65,80.67,44107.0,77.5314,77.6372,77.5314,77.5506,44107.0
2023-08-23 10:00:00,80.67,80.77,80.67,80.77,57817.0,77.5506,77.6468,77.5506,77.6468,57817.0
2023-08-23 10:05:00,80.77,80.8,80.73,80.79,50878.0,77.6468,77.6756,77.6083,77.666,50878.0
2023-08-23 10:10:00,80.79,80.87,80.77,80.86,30502.0,77.666,77.7429,77.6468,77.7333,30502.0
2023-08-23 10:15:00,80.86,80.87,80.69,80.7,65048.0,77.7333,77.7429,77.5699,77.5795,65048.0
2023-08-23 10:20:00,80.7,80.73,80.64,80.7,44986.0,77.5795,77.6083,77.5218,77.5795,44986.0
2023-08-23 10:25:00,80.71,80.72,80.66,80.68,29370.0,77.5891,77.5987,77.541,77.5603,29370.0
2023-08-23 10:30:00,80.69,80.71,80.59,80.64,44019.0,77.5699,77.5891,77.4737,77.5218,44019.0
2023-08-23 10:35:00,80.63,80.67,80.57,80.6,131847.0,77.5122,77.5506,77.4545,77.4833,131847.0
2023-08-23 10:40:00,80.61,80.63,80.55,80.61,71449.0,77.493,77.5122,77.4353,77.493,71449.0
2023-08-23 10:45:00,80.6,80.76,80.6,80.75,27319.0,77.4833,77.6372,77.4833,77.6275,27319.0
2023-08-23 10:50:00,80.74,80.78,80.72,80.72,44336.0,77.6179,77.6564,77.5987,77.5987,44336.0
2023-08-23 10:55:00,80.71,80.76,80.71,80.76,35444.0,77.5891,77.6372,77.5891,77.6372,35444.0
2023-08-23 11:00:00,80.77,80.81,80.74,80.78,39381.0,77.6468,77.6852,77.6179,77.6564,39381.0
2023-08-23 11:05:00,80.79,80.85,80.76,80.83,32223.0,77.666,77.7237,77.6372,77.7045,32223.0
2023-08-23 11:10:00,80.83,80.85,80.79,80.83,28506.0,77.7045,77.7237,77.666,77.7045,28506.0
2023-08-23 11:15:00,80.83,80.83,80.78,80.79,30906.0,77.7045,77.7045,77.6564,77.666,30906.0
2023-08-23 11:20:00,80.79,80.88,80.78,80.85,35803.0,77.666,77.7525,77.6564,77.7237,35803.0
2023-08-23 11:25:00,80.85,80.89,80.84,80.87,21804.0,77.7237,77.7621,77.7141,77.7429,21804.0
2023-08-23 11:30:00,80.87,80.93,80.87,80.89,32995.0,77.7429,77.8006,77.7429,77.7621,32995.0
2023-08-23 11:35:00,80.9,80.91,80.81,80.84,69407.0,77.7717,77.7814,77.6852,77.7141,69407.0
2023-08-23 11:40:00,80.84,80.89,80.83,80.89,43518.0,77.7141,77.7621,77.7045,77.7621,43518.0
2023-08-23 11:45:00,80.89,80.97,80.88,80.94,26651.0,77.7621,77.839,77.7525,77.8102,26651.0
2023-08-23 11:50:00,80.93,81.02,80.93,80.98,24415.0,77.8006,77.8871,77.8006,77.8487,24415.0
2023-08-23 11:55:00,80.98,81.0,80.97,80.97,23783.0,77.8487,77.8679,77.839,77.839,23783.0
2023-08-23 12:00:00,80.97,80.98,80.95,80.97,28233.0,77.839,77.8487,77.8198,77.839,28233.0
2023-08-23 12:05:00,80.97,80.98,80.95,80.97,14561.0,77.839,77.8487,77.8198,77.839,14561.0
2023-08-23 12:10:00,80.97,81.01,80.96,81.01,29620.0,77.839,77.8775,77.8294,77.8775,29620.0
2023-08-23 12:15:00,81.0,81.0,80.95,80.95,33199.0,77.8679,77.8679,77.8198,77.8198,33199.0
2023-08-23 12:20:00,80.95,80.99,80.92,80.94,25260.0,77.8198,77.8583,77.791,77.8102,25260.0
2023-08-23 12:25:00,80.94,80.98,80.91,80.98,13933.0,77.8102,77.8487,77.7814,77.8487,13933.0
2023-08-23 12:30:00,80.98,80.99,80.94,80.98,13463.0,77.8487,77.8583,77.8102,77.8487,13463.0
2023-08-23 12:35:00,80.97,81.01,80.96,81.0,18597.0,77.839,77.8775,77.8294,77.8679,18597.0
2023-08-23 12:40:00,81.01,81.04,80.98,81.03,22762.0,77.8775,77.9063,77.8487,77.8967,22762.0
2023-08-23 12:45:00,81.03,81.09,81.01,81.06,42046.0,77.8967,77.9544,77.8775,77.9256,42046.0
2023-08-23 12:50:00,81.06,81.1,81.05,81.05,34832.0,77.9256,77.964,77.9159,77.9159,34832.0
2023-08-23 12:55:00,81.05,81.05,81.0,81.04,17411.0,77.9159,77.9159,77.8679,77.9063,17411.0
2023-08-23 13:00:00,81.03,81.06,81.02,81.05,14811.0,77.8967,77.9256,77.8871,77.9159,14811.0
2023-08-23 13:05:00,81.05,81.08,81.03,81.06,13237.0,77.9159,77.9448,77.8967,77.9256,13237.0
2023-08-23 13:10:00,81.07,81.08,81.04,81.05,18994.0,77.9352,77.9448,77.9063,77.9159,18994.0
2023-08-23 13:15:00,81.05,81.12,81.04,81.06,45819.0,77.9159,77.9832,77.9063,77.9256,45819.0
2023-08-23 13:20:00,81.06,81.08,81.04,81.05,13469.0,77.9256,77.9448,77.9063,77.9159,13469.0
2023-08-23 13:25:00,81.05,81.07,81.05,81.06,16768.0,77.9159,77.9352,77.9159,77.9256,16768.0
2023-08-23 13:30:00,81.06,81.15,81.06,81.13,37432.0,77.9256,78.0121,77.9256,77.9929,37432.0
2023-08-23 13:35:00,81.13,81.15,81.1,81.11,16294.0,77.9929,78.0121,77.964,77.9736,16294.0
2023-08-23 13:40:00,81.12,81.15,81.11,81.14,20004.0,77.9832,78.0121,77.9736,78.0025,20004.0
2023-08-23 13:45:00,81.14,81.17,81.14,81.15,16101.0,78.0025,78.0313,78.0025,78.0121,16101.0
2023-08-23 13:50:00,81.14,81.18,81.14,81.14,14092.0,78.0025,78.0409,78.0025,78.0025,14092.0
2023-08-23 13:55:00,81.15,81.15,81.11,81.13,11218.0,78.0121,78.0121,77.9736,77.9929,11218.0
2023-08-23 14:00:00,81.11,81.13,81.07,81.08,21557.0,77.9736,77.9929,77.9352,77.9448,21557.0
2023-08-23 14:05:00,81.08,81.12,81.07,81.08,15841.0,77.9448,77.9832,77.9352,77.9448,15841.0
2023-08-23 14:10:00,81.09,81.09,81.04,81.05,14679.0,77.9544,77.9544,77.9063,77.9159,14679.0
2023-08-23 14:15:00,81.05,81.06,81.01,81.04,11979.0,77.9159,77.9256,77.8775,77.9063,11979.0
2023-08-23 14:20:00,81.04,81.04,80.98,81.01,15214.0,77.9063,77.9063,77.8487,77.8775,15214.0
2023-08-23 14:25:00,81.01,81.03,80.99,81.02,12435.0,77.8775,77.8967,77.8583,77.8871,12435.0
2023-08-23 14:30:00,81.02,81.03,80.98,81.03,14727.0,77.8871,77.8967,77.8487,77.8967,14727.0
2023-08-23 14:35:00,81.03,81.03,80.96,80.97,19963.0,77.8967,77.8967,77.8294,77.839,19963.0
2023-08-23 14:40:00,80.96,81.01,80.95,80.98,27878.0,77.8294,77.8775,77.8198,77.8487,27878.0
2023-08-23 14:45:00,80.98,81.0,80.95,80.95,20710.0,77.8487,77.8679,77.8198,77.8198,20710.0
2023-08-23 14:50:00,80.97,81.01,80.96,80.98,13574.0,77.839,77.8775,77.8294,77.8487,13574.0
2023-08-23 14:55:00,80.99,81.01,80.98,81.01,16429.0,77.8583,77.8775,77.8487,77.8775,16429.0
2023-08-23 15:00:00,81.0,81.0,80.92,81.0,31690.0,77.8679,77.8679,77.791,77.8679,31690.0
2023-08-23 15:05:00,81.0,81.05,80.98,80.99,23084.0,77.8679,77.9159,77.8487,77.8583,23084.0
2023-08-23 15:10:00,80.99,81.02,80.96,80.97,23021.0,77.8583,77.8871,77.8294,77.839,23021.0
2023-08-23 15:15:00,80.97,81.0,80.94,80.95,30480.0,77.839,77.8679,77.8102,77.8198,30480.0
2023-08-23 15:20:00,80.94,80.96,80.92,80.95,13434.0,77.8102,77.8294,77.791,77.8198,13434.0
2023-08-23 15:25:00,80.94,81.02,80.93,81.02,19808.0,77.8102,77.8871,77.8006,77.8871,19808.0
2023-08-23 15:30:00,81.02,81.04,80.97,80.99,33629.0,77.8871,77.9063,77.839,77.8583,33629.0
2023-08-23 15:35:00,80.99,81.0,80.96,80.97,23031.0,77.8583,77.8679,77.8294,77.839,23031.0
2023-08-23 15:40:00,80.97,81.0,80.95,80.98,42678.0,77.839,77.8679,77.8198,77.8487,42678.0
2023-08-23 15:45:00,80.97,80.98,80.9,80.92,69057.0,77.839,77.8487,77.7717,77.791,69057.0
2023-08-23 15:50:00,80.91,80.94,80.79,80.81,133707.0,77.7814,77.8102,77.666,77.6852,133707.0
2023-08-23 15:55:00,80.8,80.91,80.73,80.91,207102.0,77.6756,77.7814,77.6083,77.7814,207102.0
2023-08-24 09:30:00,80.53,80.64,80.45,80.56,163291.0,77.4161,77.5218,77.3391,77.4449,163291.0
2023-08-24 09:35:00,80.57,80.68,80.53,80.62,254542.0,77.4545,77.5603,77.4161,77.5026,254542.0
2023-08-24 09:40:00,80.61,80.63,80.53,80.61,152902.0,77.493,77.5122,77.4161,77.493,152902.0
2023-08-24 09:45:00,80.61,80.85,80.58,80.81,85749.0,77.493,77.7237,77.4641,77.6852,85749.0
2023-08-24 09:50:00,80.8,81.04,80.78,81.03,61870.0,77.6756,77.9063,77.6564,77.8967,61870.0
2023-08-24 09:55:00,81.05,81.22,81.03,81.21,81665.0,77.9159,78.0794,77.8967,78.0698,81665.0
2023-08-24 10:00:00,81.22,81.26,81.16,81.21,59313.0,78.0794,78.1178,78.0217,78.0698,59313.0
2023-08-24 10:05:00,81.21,81.23,81.07,81.1,86128.0,78.0698,78.089,77.9352,77.964,86128.0
2023-08-24 10:10:00,81.09,81.13,81.0,81.04,62968.0,77.9544,77.9929,77.8679,77.9063,62968.0
2023-08-24 10:15:00,81.04,81.13,81.0,81.12,80679.0,77.9063,77.9929,77.8679,77.9832,80679.0
2023-08-24 10:20:00,81.12,81.18,81.03,81.04,68055.0,77.9832,78.0409,77.8967,77.9063,68055.0
2023-08-24 10:25:00,81.04,81.18,81.03,81.1,49700.0,77.9063,78.0409,77.8967,77.964,49700.0
2023-08-24 10:30:00,81.11,81.14,81.01,81.06,61244.0,77.9736,78.0025,77.8775,77.9256,61244.0
2023-08-24 10:35:00,81.06,81.13,81.05,81.13,51257.0,77.9256,77.9929,77.9159,77.9929,51257.0
2023-08-24 10:40:00,81.13,81.17,81.02,81.05,44986.0,77.9929,78.0313,77.8871,77.9159,44986.0
2023-08-24 10:45:00,81.06,81.07,80.94,80.94,47301.0,77.9256,77.9352,77.8102,77.8102,47301.0
2023-08-24 10:50:00,80.94,81.05,80.93,81.03,37516.0,77.8102,77.9159,77.8006,77.8967,37516.0
2023-08-24 10:55:00,81.04,81.08,80.92,80.95,24549.0,77.9063,77.9448,77.791,77.8198,24549.0
2023-08-24 11:00:00,80.96,80.96,80.85,80.92,80880.0,77.8294,77.8294,77.7237,77.791,80880.0
2023-08-24 11:05:00,80.92,80.94,80.86,80.93,41346.0,77.791,77.8102,77.7333,77.8006,41346.0
2023-08-24 11:10:00,80.93,80.94,80.88,80.9,35220.0,77.8006,77.8102,77.7525,77.7717,35220.0
2023-08-24 11:15:00,80.9,80.92,80.86,80.88,26423.0,77.7717,77.791,77.7333,77.7525,26423.0
2023-08-24 11:20:00,80.88,80.92,80.87,80.89,35896.0,77.7525,77.791,77.7429,77.7621,35896.0
2023-08-24 11:25:00,80.89,80.91,80.84,80.91,34782.0,77.7621,77.7814,77.7141,77.7814,34782.0
2023-08-24 11:30:00,80.91,80.91,80.82,80.84,56953.0,77.7814,77.7814,77.6948,77.7141,56953.0
2023-08-24 11:35:00,80.84,80.87,80.82,80.85,55837.0,77.7141,77.7429,77.6948,77.7237,55837.0
2023-08-24 11:40:00,80.86,80.88,80.84,80.87,28973.0,77.7333,77.7525,77.7141,77.7429,28973.0
2023-08-24 11:45:00,80.86,80.86,80.79,80.83,33942.0,77.7333,77.7333,77.666,77.7045,33942.0
2023-08-24 11:50:00,80.84,80.88,80.81,80.85,33030.0,77.7141,77.7525,77.6852,77.7237,33030.0
2023-08-24 11:55:00,80.86,80.87,80.79,80.8,19631.0,77.7333,77.7429,77.666,77.6756,19631.0
2023-08-24 12:00:00,80.79,80.85,80.79,80.81,38282.0,77.666,77.7237,77.666,77.6852,38282.0
2023-08-24 12:05:00,80.82,80.92,80.82,80.88,26125.0,77.6948,77.791,77.6948,77.7525,26125.0
2023-08-24 12:10:00,80.87,80.94,80.87,80.94,33946.0,77.7429,77.8102,77.7429,77.8102,33946.0
2023-08-24 12:15:00,80.94,80.96,80.87,80.89,20794.0,77.8102,77.8294,77.7429,77.7621,20794.0
2023-08-24 12:20:00,80.89,80.97,80.89,80.96,14367.0,77.7621,77.839,77.7621,77.8294,14367.0
2023-08-24 12:25:00,80.96,80.97,80.89,80.91,28952.0,77.8294,77.839,77.7621,77.7814,28952.0
2023-08-24 12:30:00,80.91,80.93,80.87,80.88,15237.0,77.7814,77.8006,77.7429,77.7525,15237.0
2023-08-24 12:35:00,80.88,80.92,80.87,80.9,13505.0,77.7525,77.791,77.7429,77.7717,13505.0
2023-08-24 12:40:00,80.89,80.97,80.89,80.93,17677.0,77.7621,77.839,77.7621,77.8006,17677.0
2023-08-24 12:45:00,80.92,80.96,80.88,80.92,15394.0,77.791,77.8294,77.7525,77.791,15394.0
2023-08-24 12:50:00,80.92,80.95,80.86,80.89,17012.0,77.791,77.8198,77.7333,77.7621,17012.0
2023-08-24 12:55:00,80.89,80.89,80.84,80.85,15021.0,77.7621,77.7621,77.7141,77.7237,15021.0
2023-08-24 13:00:00,80.86,80.86,80.73,80.74,17282.0,77.7333,77.7333,77.6083,77.6179,17282.0
2023-08-24 13:05:00,80.74,80.77,80.71,80.77,16995.0,77.6179,77.6468,77.5891,77.6468,16995.0
2023-08-24 13:10:00,80.76,80.79,80.71,80.74,7848.0,77.6372,77.666,77.5891,77.6179,7848.0
2023-08-24 13:15:00,80.74,80.75,80.71,80.72,22792.0,77.6179,77.6275,77.5891,77.5987,22792.0
2023-08-24 13:20:00,80.71,80.71,80.66,80.7,15329.0,77.5891,77.5891,77.541,77.5795,15329.0
2023-08-24 13:25:00,80.69,80.69,80.65,80.67,23677.0,77.5699,77.5699,77.5314,77.5506,23677.0
2023-08-24 13:30:00,80.66,80.74,80.66,80.66,19503.0,77.541,77.6179,77.541,77.541,19503.0
2023-08-24 13:35:00,80.67,80.72,80.66,80.71,32431.0,77.5506,77.5987,77.541,77.5891,32431.0
2023-08-24 13:40:00,80.72,80.74,80.64,80.64,22712.0,77.5987,77.6179,77.5218,77.5218,22712.0
2023-08-24 13:45:00,80.64,80.67,80.64,80.66,15804.0,77.5218,77.5506,77.5218,77.541,15804.0
2023-08-24 13:50:00,80.66,80.66,80.6,80.6,15816.0,77.541,77.541,77.4833,77.4833,15816.0
2023-08-24 13:55:00,80.62,80.62,80.56,80.62,7684.0,77.5026,77.5026,77.4449,77.5026,7684.0
2023-08-24 14:00:00,80.63,80.7,80.63,80.65,23265.0,77.5122,77.5795,77.5122,77.5314,23265.0
2023-08-24 14:05:00,80.65,80.69,80.64,80.67,31765.0,77.5314,77.5699,77.5218,77.5506,31765.0
2023-08-24 14:10:00,80.68,80.77,80.68,80.73,11922.0,77.5603,77.6468,77.5603,77.6083,11922.0
2023-08-24 14:15:00,80.73,80.73,80.64,80.69,20640.0,77.6083,77.6083,77.5218,77.5699,20640.0
2023-08-24 14:20:00,80.69,80.73,80.68,80.73,16237.0,77.5699,77.6083,77.5603,77.6083,16237.0
2023-08-24 14:25:00,80.72,80.75,80.69,80.72,14402.0,77.5987,77.6275,77.5699,77.5987,14402.0
2023-08-24 14:30:00,80.71,80.75,80.7,80.71,25728.0,77.5891,77.6275,77.5795,77.5891,25728.0
2023-08-24 14:35:00,80.72,80.72,80.62,80.64,28043.0,77.5987,77.5987,77.5026,77.5218,28043.0
2023-08-24 14:40:00,80.64,80.66,80.63,80.66,27019.0,77.5218,77.541,77.5122,77.541,27019.0
2023-08-24 14:45:00,80.66,80.74,80.65,80.69,18339.0,77.541,77.6179,77.5314,77.5699,18339.0
2023-08-24 14:50:00,80.7,80.72,80.68,80.72,34272.0,77.5795,77.5987,77.5603,77.5987,34272.0
2023-08-24 14:55:00,80.71,80.76,80.7,80.74,23800.0,77.5891,77.6372,77.5795,77.6179,23800.0
2023-08-24 15:00:00,80.73,80.75,80.7,80.72,15609.0,77.6083,77.6275,77.5795,77.5987,15609.0
2023-08-24 15:05:00,80.73,80.76,80.72,80.73,6761.0,77.6083,77.6372,77.5987,77.6083,6761.0
2023-08-24 15:10:00,80.72,80.79,80.71,80.77,20506.0,77.5987,77.666,77.5891,77.6468,20506.0
2023-08-24 15:15:00,80.79,80.84,80.78,80.82,25223.0,77.666,77.7141,77.6564,77.6948,25223.0
2023-08-24 15:20:00,80.82,80.88,80.81,80.82,71107.0,77.6948,77.7525,77.6852,77.6948,71107.0
2023-08-24 15:25:00,80.82,80.86,80.82,80.84,30448.0,77.6948,77.7333,77.6948,77.7141,30448.0
2023-08-24 15:30:00,80.85,80.88,80.8,80.83,58461.0,77.7237,77.7525,77.6756,77.7045,58461.0
2023-08-24 15:35:00,80.82,80.83,80.73,80.73,52438.0,77.6948,77.7045,77.6083,77.6083,52438.0
2023-08-24 15:40:00,80.73,80.77,80.69,80.73,54929.0,77.6083,77.6468,77.5699,77.6083,54929.0
2023-08-24 15:45:00,80.72,80.72,80.58,80.66,80855.0,77.5987,77.5987,77.4641,77.541,80855.0
2023-08-24 15:50:00,80.67,80.73,80.64,80.65,156530.0,77.5506,77.6083,77.5218,77.5314,156530.0
2023-08-24 15:55:00,80.65,80.7,80.53,80.54,230005.0,77.5314,77.5795,77.4161,77.4257,230005.0
2023-08-25 09:30:00,80.93,81.09,80.83,80.99,176909.0,77.8006,77.9544,77.7045,77.8583,176909.0
2023-08-25 09:35:00,81.0,81.08,80.98,81.0,79626.0,77.8679,77.9448,77.8487,77.8679,79626.0
2023-08-25 09:40:00,81.0,81.01,80.81,80.83,119104.0,77.8679,77.8775,77.6852,77.7045,119104.0
2023-08-25 09:45:00,80.84,80.89,80.76,80.79,151231.0,77.7141,77.7621,77.6372,77.666,151231.0
2023-08-25 09:50:00,80.79,80.82,80.69,80.74,50671.0,77.666,77.6948,77.5699,77.6179,50671.0
2023-08-25 09:55:00,80.73,80.81,80.71,80.8,57253.0,77.6083,77.6852,77.5891,77.6756,57253.0
2023-08-25 10:00:00,80.81,81.01,80.67,80.88,243875.0,77.6852,77.8775,77.5506,77.7525,243875.0
2023-08-25 10:05:00,80.89,80.93,80.66,80.69,110879.0,77.7621,77.8006,77.541,77.5699,110879.0
2023-08-25 10:10:00,80.7,80.83,80.67,80.81,78428.0,77.5795,77.7045,77.5506,77.6852,78428.0
2023-08-25 10:15:00,80.82,81.09,80.73,80.75,97004.0,77.6948,77.9544,77.6083,77.6275,97004.0
2023-08-25 10:20:00,80.75,80.78,80.61,80.61,107406.0,77.6275,77.6564,77.493,77.493,107406.0
2023-08-25 10:25:00,80.6,80.66,80.49,80.59,69450.0,77.4833,77.541,77.3776,77.4737,69450.0
2023-08-25 10:30:00,80.59,80.61,80.5,80.53,82431.0,77.4737,77.493,77.3872,77.4161,82431.0
2023-08-25 10:35:00,80.54,80.61,80.49,80.5,84188.0,77.4257,77.493,77.3776,77.3872,84188.0
2023-08-25 10:40:00,80.51,80.59,80.36,80.38,70751.0,77.3968,77.4737,77.2526,77.2719,70751.0
2023-08-25 10:45:00,80.38,80.38,80.25,80.31,67056.0,77.2719,77.2719,77.1469,77.2046,67056.0
2023-08-25 10:50:00,80.31,80.37,80.22,80.25,79340.0,77.2046,77.2622,77.118,77.1469,79340.0
2023-08-25 10:55:00,80.25,80.25,80.19,80.19,56178.0,77.1469,77.1469,77.0892,77.0892,56178.0
2023-08-25 11:00:00,80.2,80.26,80.12,80.23,109131.0,77.0988,77.1565,77.0219,77.1277,109131.0
2023-08-25 11:05:00,80.22,80.48,80.21,80.46,120363.0,77.118,77.368,77.1084,77.3488,120363.0
2023-08-25 11:10:00,80.46,80.55,80.44,80.47,69072.0,77.3488,77.4353,77.3295,77.3584,69072.0
2023-08-25 11:15:00,80.46,80.48,80.33,80.4,83190.0,77.3488,77.368,77.2238,77.2911,83190.0
2023-08-25 11:20:00,80.41,80.46,80.36,80.45,65419.0,77.3007,77.3488,77.2526,77.3391,65419.0
2023-08-25 11:25:00,80.47,80.72,80.47,80.71,117127.0,77.3584,77.5987,77.3584,77.5891,117127.0
2023-08-25 11:30:00,80.72,80.72,80.59,80.68,61546.0,77.5987,77.5987,77.4737,77.5603,61546.0
2023-08-25 11:35:00,80.69,80.81,80.68,80.76,88722.0,77.5699,77.6852,77.5603,77.6372,88722.0
2023-08-25 11:40:00,80.76,80.76,80.65,80.74,75420.0,77.6372,77.6372,77.5314,77.6179,75420.0
2023-08-25 11:45:00,80.73,80.75,80.67,80.7,32633.0,77.6083,77.6275,77.5506,77.5795,32633.0
2023-08-25 11:50:00,80.7,80.75,80.64,80.74,49816.0,77.5795,77.6275,77.5218,77.6179,49816.0
2023-08-25 11:55:00,80.73,80.73,80.56,80.63,63606.0,77.6083,77.6083,77.4449,77.5122,63606.0
2023-08-25 12:00:00,80.63,80.74,80.62,80.7,68643.0,77.5122,77.6179,77.5026,77.5795,68643.0
2023-08-25 12:05:00,80.7,80.73,80.67,80.7,30413.0,77.5795,77.6083,77.5506,77.5795,30413.0
2023-08-25 12:10:00,80.71,80.76,80.66,80.75,32144.0,77.5891,77.6372,77.541,77.6275,32144.0
2023-08-25 12:15:00,80.75,80.76,80.66,80.73,24277.0,77.6275,77.6372,77.541,77.6083,24277.0
2023-08-25 12:20:00,80.73,80.86,80.71,80.86,71022.0,77.6083,77.7333,77.5891,77.7333,71022.0
2023-08-25 12:25:00,80.86,80.9,80.85,80.87,29159.0,77.7333,77.7717,77.7237,77.7429,29159.0
2023-08-25 12:30:00,80.88,80.94,80.85,80.87,29432.0,77.7525,77.8102,77.7237,77.7429,29432.0
2023-08-25 12:35:00,80.87,80.91,80.86,80.9,18552.0,77.7429,77.7814,77.7333,77.7717,18552.0
2023-08-25 12:40:00,80.89,80.92,80.87,80.91,24676.0,77.7621,77.791,77.7429,77.7814,24676.0
2023-08-25 12:45:00,80.89,80.91,80.84,80.84,21288.0,77.7621,77.7814,77.7141,77.7141,21288.0
2023-08-25 12:50:00,80.84,80.85,80.75,80.77,30429.0,77.7141,77.7237,77.6275,77.6468,30429.0
2023-08-25 12:55:00,80.76,80.84,80.75,80.84,11304.0,77.6372,77.7141,77.6275,77.7141,11304.0
2023-08-25 13:00:00,80.84,80.91,80.81,80.86,32663.0,77.7141,77.7814,77.6852,77.7333,32663.0
2023-08-25 13:05:00,80.84,80.88,80.81,80.83,25971.0,77.7141,77.7525,77.6852,77.7045,25971.0
2023-08-25 13:10:00,80.83,80.87,80.79,80.86,39112.0,77.7045,77.7429,77.666,77.7333,39112.0
2023-08-25 13:15:00,80.87,80.91,80.74,80.74,34636.0,77.7429,77.7814,77.6179,77.6179,34636.0
2023-08-25 13:20:00,80.74,80.74,80.65,80.67,34059.0,77.6179,77.6179,77.5314,77.5506,34059.0
2023-08-25 13:25:00,80.67,80.71,80.64,80.71,17470.0,77.5506,77.5891,77.5218,77.5891,17470.0
2023-08-25 13:30:00,80.72,80.72,80.59,80.63,12511.0,77.5987,77.5987,77.4737,77.5122,12511.0
2023-08-25 13:35:00,80.62,80.65,80.6,80.61,20528.0,77.5026,77.5314,77.4833,77.493,20528.0
2023-08-25 13:40:00,80.61,80.69,80.61,80.68,22091.0,77.493,77.5699,77.493,77.5603,22091.0
2023-08-25 13:45:00,80.68,80.68,80.61,80.66,22951.0,77.5603,77.5603,77.493,77.541,22951.0
2023-08-25 13:50:00,80.67,80.79,80.67,80.78,31609.0,77.5506,77.666,77.5506,77.6564,31609.0
2023-08-25 13:55:00,80.78,80.83,80.76,80.83,20187.0,77.6564,77.7045,77.6372,77.7045,20187.0
2023-08-25 14:00:00,80.83,80.87,80.81,80.82,92375.0,77.7045,77.7429,77.6852,77.6948,92375.0
2023-08-25 14:05:00,80.83,80.89,80.82,80.84,31821.0,77.7045,77.7621,77.6948,77.7141,31821.0
2023-08-25 14:10:00,80.85,80.91,80.81,80.9,17473.0,77.7237,77.7814,77.6852,77.7717,17473.0
2023-08-25 14:15:00,80.9,80.95,80.82,80.94,46354.0,77.7717,77.8198,77.6948,77.8102,46354.0
2023-08-25 14:20:00,80.95,81.01,80.95,80.97,50837.0,77.8198,77.8775,77.8198,77.839,50837.0
2023-08-25 14:25:00,80.98,81.02,80.96,81.02,32381.0,77.8487,77.8871,77.8294,77.8871,32381.0
2023-08-25 14:30:00,81.03,81.04,80.97,81.02,53116.0,77.8967,77.9063,77.839,77.8871,53116.0
2023-08-25 14:35:00,81.03,81.06,80.98,80.98,25224.0,77.8967,77.9256,77.8487,77.8487,25224.0
2023-08-25 14:40:00,80.99,81.03,80.96,80.98,32814.0,77.8583,77.8967,77.8294,77.8487,32814.0
2023-08-25 14:45:00,80.98,81.03,80.95,81.01,69051.0,77.8487,77.8967,77.8198,77.8775,69051.0
2023-08-25 14:50:00,81.02,81.05,81.0,81.04,23138.0,77.8871,77.9159,77.8679,77.9063,23138.0
2023-08-25 14:55:00,81.04,81.06,81.02,81.05,26392.0,77.9063,77.9256,77.8871,77.9159,26392.0
2023-08-25 15:00:00,81.06,81.13,81.02,81.07,70625.0,77.9256,77.9929,77.8871,77.9352,70625.0
2023-08-25 15:05:00,81.06,81.08,81.0,81.07,38434.0,77.9256,77.9448,77.8679,77.9352,38434.0
2023-08-25 15:10:00,81.07,81.09,81.03,81.06,32803.0,77.9352,77.9544,77.8967,77.9256,32803.0
2023-08-25 15:15:00,81.06,81.11,81.05,81.06,37244.0,77.9256,77.9736,77.9159,77.9256,37244.0
2023-08-25 15:20:00,81.07,81.15,81.06,81.12,25538.0,77.9352,78.0121,77.9256,77.9832,25538.0
2023-08-25 15:25:00,81.13,81.17,81.12,81.13,32035.0,77.9929,78.0313,77.9832,77.9929,32035.0
2023-08-25 15:30:00,81.13,81.15,81.09,81.1,51923.0,77.9929,78.0121,77.9544,77.964,51923.0
2023-08-25 15:35:00,81.11,81.11,80.98,81.0,54386.0,77.9736,77.9736,77.8487,77.8679,54386.0
2023-08-25 15:40:00,81.0,81.0,80.94,80.97,25364.0,77.8679,77.8679,77.8102,77.839,25364.0
2023-08-25 15:45:00,80.97,80.97,80.84,80.84,56469.0,77.839,77.839,77.7141,77.7141,56469.0
2023-08-25 15:50:00,80.83,80.83,80.73,80.76,141681.0,77.7045,77.7045,77.6083,77.6372,141681.0
2023-08-25 15:55:00,80.76,80.84,80.75,80.8,214089.0,77.6372,77.7141,77.6275,77.6756,214089.0
2023-08-28 09:30:00,81.02,81.25,80.98,81.17,129158.0,77.8871,78.1082,77.8487,78.0313,129158.0
2023-08-28 09:35:00,81.17,81.47,81.16,81.44,132407.0,78.0313,78.3197,78.0217,78.2909,132407.0
2023-08-28 09:40:00,81.44,81.59,81.44,81.59,96993.0,78.2909,78.4351,78.2909,78.4351,96993.0
2023-08-28 09:45:00,81.6,81.7,81.59,81.68,117078.0,78.4447,78.5408,78.4351,78.5216,117078.0
2023-08-28 09:50:00,81.68,81.72,81.58,81.68,97274.0,78.5216,78.56,78.4255,78.5216,97274.0
2023-08-28 09:55:00,81.68,81.77,81.67,81.75,73050.0,78.5216,78.6081,78.512,78.5889,73050.0
2023-08-28 10:00:00,81.75,81.78,81.61,81.65,56131.0,78.5889,78.6177,78.4543,78.4927,56131.0
2023-08-28 10:05:00,81.64,81.69,81.61,81.65,37617.0,78.4831,78.5312,78.4543,78.4927,37617.0
2023-08-28 10:10:00,81.64,81.69,81.59,81.61,43066.0,78.4831,78.5312,78.4351,78.4543,43066.0
2023-08-28 10:15:00,81.6,81.64,81.58,81.63,21251.0,78.4447,78.4831,78.4255,78.4735,21251.0
2023-08-28 10:20:00,81.63,81.7,81.62,81.7,35078.0,78.4735,78.5408,78.4639,78.5408,35078.0
2023-08-28 10:25:00,81.7,81.76,81.64,81.75,65316.0,78.5408,78.5985,78.4831,78.5889,65316.0
2023-08-28 10:30:00,81.75,81.75,81.68,81.71,109344.0,78.5889,78.5889,78.5216,78.5504,109344.0
2023-08-28 10:35:00,81.72,81.73,81.68,81.68,92907.0,78.56,78.5696,78.5216,78.5216,92907.0
2023-08-28 10:40:00,81.68,81.74,81.68,81.71,191260.0,78.5216,78.5793,78.5216,78.5504,191260.0
2023-08-28 10:45:00,81.7,81.75,81.66,81.66,152546.0,78.5408,78.5889,78.5024,78.5024,152546.0
2023-08-28 10:50:00,81.67,81.68,81.6,81.61,213162.0,78.512,78.5216,78.4447,78.4543,213162.0
2023-08-28 10:55:00,81.62,81.75,81.6,81.74,83928.0,78.4639,78.5889,78.4447,78.5793,83928.0
2023-08-28 11:00:00,81.74,81.75,81.64,81.65,149923.0,78.5793,78.5889,78.4831,78.4927,149923.0
2023-08-28 11:05:00,81.64,81.65,81.59,81.64,95401.0,78.4831,78.4927,78.4351,78.4831,95401.0
2023-08-28 11:10:00,81.63,81.64,81.6,81.6,35838.0,78.4735,78.4831,78.4447,78.4447,35838.0
2023-08-28 11:15:00,81.6,81.61,81.56,81.57,45370.0,78.4447,78.4543,78.4062,78.4158,45370.0
2023-08-28 11:20:00,81.58,81.62,81.57,81.59,49709.0,78.4255,78.4639,78.4158,78.4351,49709.0
2023-08-28 11:25:00,81.58,81.66,81.57,81.6,44464.0,78.4255,78.5024,78.4158,78.4447,44464.0
2023-08-28 11:30:00,81.61,81.63,81.53,81.55,76242.0,78.4543,78.4735,78.3774,78.3966,76242.0
2023-08-28 11:35:00,81.54,81.65,81.53,81.64,58636.0,78.387,78.4927,78.3774,78.4831,58636.0
2023-08-28 11:40:00,81.64,81.67,81.54,81.56,119114.0,78.4831,78.512,78.387,78.4062,119114.0
2023-08-28 11:45:00,81.56,81.56,81.49,81.53,37767.0,78.4062,78.4062,78.3389,78.3774,37767.0
2023-08-28 11:50:00,81.52,81.55,81.48,81.53,23728.0,78.3678,78.3966,78.3293,78.3774,23728.0
2023-08-28 11:55:00,81.52,81.6,81.49,81.59,50715.0,78.3678,78.4447,78.3389,78.4351,50715.0
2023-08-28 12:00:00,81.59,81.6,81.53,81.55,32238.0,78.4351,78.4447,78.3774,78.3966,32238.0
2023-08-28 12:05:00,81.55,81.57,81.51,81.53,52281.0,78.3966,78.4158,78.3582,78.3774,52281.0
2023-08-28 12:10:00,81.53,81.54,81.49,81.54,57058.0,78.3774,78.387,78.3389,78.387,57058.0
2023-08-28 12:15:00,81.54,81.54,81.41,81.41,27536.0,78.387,78.387,78.262,78.262,27536.0
2023-08-28 12:20:00,81.4,81.41,81.37,81.41,19710.0,78.2524,78.262,78.2236,78.262,19710.0
2023-08-28 12:25:00,81.42,81.44,81.4,81.42,14211.0,78.2716,78.2909,78.2524,78.2716,14211.0
2023-08-28 12:30:00,81.42,81.42,81.37,81.4,18111.0,78.2716,78.2716,78.2236,78.2524,18111.0
2023-08-28 12:35:00,81.39,81.43,81.38,81.43,8135.0,78.2428,78.2813,78.2332,78.2813,8135.0
2023-08-28 12:40:00,81.43,81.47,81.4,81.43,26989.0,78.2813,78.3197,78.2524,78.2813,26989.0
2023-08-28 12:45:00,81.43,81.44,81.42,81.42,21271.0,78.2813,78.2909,78.2716,78.2716,21271.0
2023-08-28 12:50:00,81.42,81.47,81.41,81.46,16652.0,78.2716,78.3197,78.262,78.3101,16652.0
2023-08-28 12:55:00,81.47,81.54,81.46,81.54,41271.0,78.3197,78.387,78.3101,78.387,41271.0
2023-08-28 13:00:00,81.55,81.58,81.53,81.54,48921.0,78.3966,78.4255,78.3774,78.387,48921.0
2023-08-28 13:05:00,81.54,81.6,81.51,81.52,27056.0,78.387,78.4447,78.3582,78.3678,27056.0
2023-08-28 13:10:00,81.52,81.53,81.46,81.47,14427.0,78.3678,78.3774,78.3101,78.3197,14427.0
2023-08-28 13:15:00,81.47,81.47,81.41,81.45,25201.0,78.3197,78.3197,78.262,78.3005,25201.0
2023-08-28 13:20:00,81.46,81.49,81.45,81.47,17168.0,78.3101,78.3389,78.3005,78.3197,17168.0
2023-08-28 13:25:00,81.48,81.48,81.45,81.46,7981.0,78.3293,78.3293,78.3005,78.3101,7981.0
2023-08-28 13:30:00,81.46,81.5,81.45,81.49,9993.0,78.3101,78.3485,78.3005,78.3389,9993.0
2023-08-28 13:35:00,81.48,81.48,81.41,81.43,54636.0,78.3293,78.3293,78.262,78.2813,54636.0
2023-08-28 13:40:00,81.43,81.44,81.4,81.41,15625.0,78.2813,78.2909,78.2524,78.262,15625.0
2023-08-28 13:45:00,81.41,81.41,81.36,81.39,18112.0,78.262,78.262,78.214,78.2428,18112.0
2023-08-28 13:50:00,81.39,81.41,81.3,81.31,54911.0,78.2428,78.262,78.1563,78.1659,54911.0
2023-08-28 13:55:00,81.31,81.31,81.17,81.21,48470.0,78.1659,78.1659,78.0313,78.0698,48470.0
2023-08-28 14:00:00,81.21,81.22,81.17,81.2,48729.0,78.0698,78.0794,78.0313,78.0601,48729.0
2023-08-28 14:05:00,81.19,81.23,81.18,81.23,20751.0,78.0505,78.089,78.0409,78.089,20751.0
2023-08-28 14:10:00,81.23,81.23,81.18,81.19,7181.0,78.089,78.089,78.0409,78.0505,7181.0
2023-08-28 14:15:00,81.2,81.23,81.17,81.19,33539.0,78.0601,78.089,78.0313,78.0505,33539.0
2023-08-28 14:20:00,81.19,81.25,81.19,81.23,15799.0,78.0505,78.1082,78.0505,78.089,15799.0
2023-08-28 14:25:00,81.23,81.26,81.2,81.23,13362.0,78.089,78.1178,78.0601,78.089,13362.0
2023-08-28 14:30:00,81.23,81.25,81.19,81.23,18972.0,78.089,78.1082,78.0505,78.089,18972.0
2023-08-28 14:35:00,81.23,81.31,81.2,81.21,59950.0,78.089,78.1659,78.0601,78.0698,59950.0
2023-08-28 14:40:00,81.21,81.25,81.2,81.22,40028.0,78.0698,78.1082,78.0601,78.0794,40028.0
2023-08-28 14:45:00,81.22,81.26,81.22,81.25,19954.0,78.0794,78.1178,78.0794,78.1082,19954.0
2023-08-28 14:50:00,81.25,81.28,81.24,81.28,25276.0,78.1082,78.1371,78.0986,78.1371,25276.0
2023-08-28 14:55:00,81.29,81.29,81.24,81.28,24454.0,78.1467,78.1467,78.0986,78.1371,24454.0
2023-08-28 15:00:00,81.28,81.34,81.27,81.31,35929.0,78.1371,78.1947,78.1274,78.1659,35929.0
2023-08-28 15:05:00,81.31,81.39,81.29,81.38,18795.0,78.1659,78.2428,78.1467,78.2332,18795.0
2023-08-28 15:10:00,81.38,81.38,81.32,81.35,19205.0,78.2332,78.2332,78.1755,78.2043,19205.0
2023-08-28 15:15:00,81.34,81.35,81.3,81.3,18545.0,78.1947,78.2043,78.1563,78.1563,18545.0
2023-08-28 15:20:00,81.31,81.32,81.21,81.25,85895.0,78.1659,78.1755,78.0698,78.1082,85895.0
2023-08-28 15:25:00,81.24,81.31,81.23,81.29,38402.0,78.0986,78.1659,78.089,78.1467,38402.0
2023-08-28 15:30:00,81.28,81.31,81.25,81.31,27840.0,78.1371,78.1659,78.1082,78.1659,27840.0
2023-08-28 15:35:00,81.31,81.34,81.3,81.31,49787.0,78.1659,78.1947,78.1563,78.1659,49787.0
2023-08-28 15:40:00,81.3,81.34,81.28,81.33,31233.0,78.1563,78.1947,78.1371,78.1851,31233.0
2023-08-28 15:45:00,81.32,81.51,81.32,81.4,157132.0,78.1755,78.3582,78.1755,78.2524,157132.0
2023-08-28 15:50:00,81.4,81.41,81.33,81.37,131586.0,78.2524,78.262,78.1851,78.2236,131586.0
2023-08-28 15:55:00,81.36,81.45,81.35,81.39,288223.0,78.214,78.3005,78.2043,78.2428,288223.0
2023-08-29 09:30:00,81.44,81.44,81.16,81.22,220288.0,78.2909,78.2909,78.0217,78.0794,220288.0
2023-08-29 09:35:00,81.22,81.45,81.22,81.44,81960.0,78.0794,78.3005,78.0794,78.2909,81960.0
2023-08-29 09:40:00,81.42,81.56,81.42,81.48,156011.0,78.2716,78.4062,78.2716,78.3293,156011.0
2023-08-29 09:45:00,81.49,81.49,81.4,81.44,39316.0,78.3389,78.3389,78.2524,78.2909,39316.0
2023-08-29 09:50:00,81.45,81.47,81.36,81.44,35693.0,78.3005,78.3197,78.214,78.2909,35693.0
2023-08-29 09:55:00,81.42,81.45,81.31,81.38,49212.0,78.2716,78.3005,78.1659,78.2332,49212.0
2023-08-29 10:00:00,81.39,81.56,81.39,81.5,198228.0,78.2428,78.4062,78.2428,78.3485,198228.0
2023-08-29 10:05:00,81.5,81.61,81.46,81.59,67788.0,78.3485,78.4543,78.3101,78.4351,67788.0
2023-08-29 10:10:00,81.59,81.62,81.45,81.61,94039.0,78.4351,78.4639,78.3005,78.4543,94039.0
2023-08-29 10:15:00,81.61,81.72,81.61,81.69,76076.0,78.4543,78.56,78.4543,78.5312,76076.0
2023-08-29 10:20:00,81.68,81.76,81.65,81.69,51838.0,78.5216,78.5985,78.4927,78.5312,51838.0
2023-08-29 10:25:00,81.69,81.76,81.64,81.75,66179.0,78.5312,78.5985,78.4831,78.5889,66179.0
2023-08-29 10:30:00,81.75,81.9,81.75,81.87,40427.0,78.5889,78.7331,78.5889,78.7042,40427.0
2023-08-29 10:35:00,81.87,81.89,81.7,81.71,114869.0,78.7042,78.7235,78.5408,78.5504,114869.0
2023-08-29 10:40:00,81.71,81.74,81.64,81.67,84935.0,78.5504,78.5793,78.4831,78.512,84935.0
2023-08-29 10:45:00,81.67,81.76,81.62,81.75,63209.0,78.512,78.5985,78.4639,78.5889,63209.0
2023-08-29 10:50:00,81.75,81.82,81.71,81.71,43536.0,78.5889,78.6562,78.5504,78.5504,43536.0
2023-08-29 10:55:00,81.7,81.76,81.66,81.75,27232.0,78.5408,78.5985,78.5024,78.5889,27232.0
2023-08-29 11:00:00,81.74,81.8,81.71,81.78,37442.0,78.5793,78.6369,78.5504,78.6177,37442.0
2023-08-29 11:05:00,81.78,81.87,81.78,81.87,27345.0,78.6177,78.7042,78.6177,78.7042,27345.0
2023-08-29 11:10:00,81.88,81.89,81.84,81.89,32189.0,78.7138,78.7235,78.6754,78.7235,32189.0
2023-08-29 11:15:00,81.91,81.99,81.9,81.97,39354.0,78.7427,78.8196,78.7331,78.8004,39354.0
2023-08-29 11:20:00,81.98,82.02,81.97,81.99,26421.0,78.81,78.8484,78.8004,78.8196,26421.0
2023-08-29 11:25:00,81.98,82.03,81.96,82.02,39419.0,78.81,78.858,78.7908,78.8484,39419.0
2023-08-29 11:30:00,82.02,82.05,81.98,82.04,42245.0,78.8484,78.8773,78.81,78.8677,42245.0
2023-08-29 11:35:00,82.04,82.16,82.03,82.14,51363.0,78.8677,78.983,78.858,78.9638,51363.0
2023-08-29 11:40:00,82.14,82.18,82.12,82.14,336292.0,78.9638,79.0022,78.9446,78.9638,336292.0
2023-08-29 11:45:00,82.15,82.16,82.07,82.08,40875.0,78.9734,78.983,78.8965,78.9061,40875.0
2023-08-29 11:50:00,82.08,82.13,82.06,82.12,25164.0,78.9061,78.9542,78.8869,78.9446,25164.0
2023-08-29 11:55:00,82.1,82.13,82.06,82.13,61312.0,78.9253,78.9542,78.8869,78.9542,61312.0
2023-08-29 12:00:00,82.12,82.17,82.09,82.17,71657.0,78.9446,78.9926,78.9157,78.9926,71657.0
2023-08-29 12:05:00,82.17,82.19,82.12,82.15,33992.0,78.9926,79.0119,78.9446,78.9734,33992.0
2023-08-29 12:10:00,82.16,82.2,82.14,82.18,22949.0,78.983,79.0215,78.9638,79.0022,22949.0
2023-08-29 12:15:00,82.18,82.25,82.18,82.24,35652.0,79.0022,79.0695,79.0022,79.0599,35652.0
2023-08-29 12:20:00,82.24,82.32,82.24,82.31,23589.0,79.0599,79.1368,79.0599,79.1272,23589.0
2023-08-29 12:25:00,82.32,82.32,82.27,82.3,25775.0,79.1368,79.1368,79.0888,79.1176,25775.0
2023-08-29 12:30:00,82.31,82.32,82.28,82.3,18397.0,79.1272,79.1368,79.0984,79.1176,18397.0
2023-08-29 12:35:00,82.29,82.31,82.25,82.26,67228.0,79.108,79.1272,79.0695,79.0792,67228.0
2023-08-29 12:40:00,82.26,82.27,82.24,82.27,20503.0,79.0792,79.0888,79.0599,79.0888,20503.0
2023-08-29 12:45:00,82.27,82.27,82.19,82.24,25348.0,79.0888,79.0888,79.0119,79.0599,25348.0
2023-08-29 12:50:00,82.25,82.29,82.24,82.28,21015.0,79.0695,79.108,79.0599,79.0984,21015.0
2023-08-29 12:55:00,82.28,82.31,82.27,82.31,30921.0,79.0984,79.1272,79.0888,79.1272,30921.0
2023-08-29 13:00:00,82.31,82.36,82.29,82.35,22675.0,79.1272,79.1753,79.108,79.1657,22675.0
2023-08-29 13:05:00,82.35,82.37,82.32,82.37,21336.0,79.1657,79.1849,79.1368,79.1849,21336.0
2023-08-29 13:10:00,82.37,82.37,82.29,82.34,22590.0,79.1849,79.1849,79.108,79.1561,22590.0
2023-08-29 13:15:00,82.34,82.35,82.31,82.31,19056.0,79.1561,79.1657,79.1272,79.1272,19056.0
2023-08-29 13:20:00,82.31,82.38,82.31,82.38,26260.0,79.1272,79.1945,79.1272,79.1945,26260.0
2023-08-29 13:25:00,82.38,82.38,82.35,82.37,38876.0,79.1945,79.1945,79.1657,79.1849,38876.0
2023-08-29 13:30:00,82.37,82.4,82.34,82.4,26609.0,79.1849,79.2137,79.1561,79.2137,26609.0
2023-08-29 13:35:00,82.4,82.47,82.4,82.46,71433.0,79.2137,79.281,79.2137,79.2714,71433.0
2023-08-29 13:40:00,82.46,82.47,82.43,82.45,14605.0,79.2714,79.281,79.2426,79.2618,14605.0
2023-08-29 13:45:00,82.45,82.49,82.42,82.43,26180.0,79.2618,79.3003,79.233,79.2426,26180.0
2023-08-29 13:50:00,82.42,82.43,82.33,82.35,122581.0,79.233,79.2426,79.1464,79.1657,122581.0
2023-08-29 13:55:00,82.35,82.35,82.27,82.33,68490.0,79.1657,79.1657,79.0888,79.1464,68490.0
2023-08-29 14:00:00,82.33,82.38,82.33,82.35,46703.0,79.1464,79.1945,79.1464,79.1657,46703.0
2023-08-29 14:05:00,82.35,82.38,82.32,82.38,17154.0,79.1657,79.1945,79.1368,79.1945,17154.0
2023-08-29 14:10:00,82.38,82.38,82.33,82.35,66815.0,79.1945,79.1945,79.1464,79.1657,66815.0
2023-08-29 14:15:00,82.34,82.37,82.29,82.37,37078.0,79.1561,79.1849,79.108,79.1849,37078.0
2023-08-29 14:20:00,82.38,82.42,82.36,82.37,37940.0,79.1945,79.233,79.1753,79.1849,37940.0
2023-08-29 14:25:00,82.37,82.39,82.29,82.36,75550.0,79.1849,79.2041,79.108,79.1753,75550.0
2023-08-29 14:30:00,82.37,82.44,82.36,82.43,21551.0,79.1849,79.2522,79.1753,79.2426,21551.0
2023-08-29 14:35:00,82.43,82.47,82.39,82.4,35370.0,79.2426,79.281,79.2041,79.2137,35370.0
2023-08-29 14:40:00,82.4,82.47,82.39,82.45,54326.0,79.2137,79.281,79.2041,79.2618,54326.0
2023-08-29 14:45:00,82.46,82.48,82.43,82.48,43779.0,79.2714,79.2906,79.2426,79.2906,43779.0
2023-08-29 14:50:00,82.48,82.5,82.44,82.45,58223.0,79.2906,79.3099,79.2522,79.2618,58223.0
2023-08-29 14:55:00,82.46,82.47,82.39,82.45,68641.0,79.2714,79.281,79.2041,79.2618,68641.0
2023-08-29 15:00:00,82.45,82.47,82.39,82.47,78508.0,79.2618,79.281,79.2041,79.281,78508.0
2023-08-29 15:05:00,82.47,82.48,82.44,82.46,37163.0,79.281,79.2906,79.2522,79.2714,37163.0
2023-08-29 15:10:00,82.46,82.52,82.44,82.51,34686.0,79.2714,79.3291,79.2522,79.3195,34686.0
2023-08-29 15:15:00,82.51,82.57,82.5,82.56,84226.0,79.3195,79.3772,79.3099,79.3676,84226.0
2023-08-29 15:20:00,82.55,82.6,82.53,82.59,34825.0,79.3579,79.406,79.3387,79.3964,34825.0
2023-08-29 15:25:00,82.6,82.65,82.58,82.63,22674.0,79.406,79.4541,79.3868,79.4348,22674.0
2023-08-29 15:30:00,82.63,82.63,82.57,82.57,55897.0,79.4348,79.4348,79.3772,79.3772,55897.0
2023-08-29 15:35:00,82.56,82.62,82.56,82.59,63575.0,79.3676,79.4252,79.3676,79.3964,63575.0
2023-08-29 15:40:00,82.59,82.67,82.58,82.66,70654.0,79.3964,79.4733,79.3868,79.4637,70654.0
2023-08-29 15:45:00,82.67,82.7,82.59,82.61,162628.0,79.4733,79.5021,79.3964,79.4156,162628.0
2023-08-29 15:50:00,82.61,82.71,82.57,82.67,266922.0,79.4156,79.5118,79.3772,79.4733,266922.0
2023-08-29 15:55:00,82.67,82.78,82.64,82.75,407344.0,79.4733,79.579,79.4445,79.5502,407344.0
2023-08-30 09:30:00,82.74,82.83,82.68,82.81,164080.0,79.5406,79.6271,79.4829,79.6079,164080.0
2023-08-30 09:35:00,82.82,82.92,82.81,82.85,144450.0,79.6175,79.7136,79.6079,79.6463,144450.0
2023-08-30 09:40:00,82.85,82.88,82.78,82.83,202327.0,79.6463,79.6752,79.579,79.6271,202327.0
2023-08-30 09:45:00,82.83,83.0,82.83,82.97,46506.0,79.6271,79.7905,79.6271,79.7617,46506.0
2023-08-30 09:50:00,82.97,83.08,82.97,83.04,69280.0,79.7617,79.8674,79.7617,79.829,69280.0
2023-08-30 09:55:00,83.03,83.08,83.01,83.03,35734.0,79.8194,79.8674,79.8002,79.8194,35734.0
2023-08-30 10:00:00,83.04,83.04,82.9,82.93,26290.0,79.829,79.829,79.6944,79.7232,26290.0
2023-08-30 10:05:00,82.95,83.06,82.94,83.03,30604.0,79.7425,79.8482,79.7329,79.8194,30604.0
2023-08-30 10:10:00,83.03,83.05,82.98,82.98,40855.0,79.8194,79.8386,79.7713,79.7713,40855.0
2023-08-30 10:15:00,82.99,82.99,82.9,82.92,45313.0,79.7809,79.7809,79.6944,79.7136,45313.0
2023-08-30 10:20:00,82.92,82.93,82.78,82.8,46940.0,79.7136,79.7232,79.579,79.5983,46940.0
2023-08-30 10:25:00,82.8,82.8,82.59,82.68,155885.0,79.5983,79.5983,79.3964,79.4829,155885.0
2023-08-30 10:30:00,82.68,82.82,82.67,82.8,52140.0,79.4829,79.6175,79.4733,79.5983,52140.0
2023-08-30 10:35:00,82.81,82.81,82.69,82.75,43818.0,79.6079,79.6079,79.4925,79.5502,43818.0
2023-08-30 10:40:00,82.75,82.81,82.7,82.79,30392.0,79.5502,79.6079,79.5021,79.5887,30392.0
2023-08-30 10:45:00,82.79,82.83,82.76,82.78,35503.0,79.5887,79.6271,79.5598,79.579,35503.0
2023-08-30 10:50:00,82.77,82.81,82.74,82.81,39689.0,79.5694,79.6079,79.5406,79.6079,39689.0
2023-08-30 10:55:00,82.81,82.86,82.81,82.82,25228.0,79.6079,79.656,79.6079,79.6175,25228.0
2023-08-30 11:00:00,82.82,82.83,82.67,82.72,37030.0,79.6175,79.6271,79.4733,79.5214,37030.0
2023-08-30 11:05:00,82.72,82.79,82.72,82.73,22401.0,79.5214,79.5887,79.5214,79.531,22401.0
2023-08-30 11:10:00,82.72,82.77,82.71,82.76,22422.0,79.5214,79.5694,79.5118,79.5598,22422.0
2023-08-30 11:15:00,82.75,82.76,82.69,82.71,26958.0,79.5502,79.5598,79.4925,79.5118,26958.0
2023-08-30 11:20:00,82.71,82.74,82.7,82.74,24330.0,79.5118,79.5406,79.5021,79.5406,24330.0
2023-08-30 11:25:00,82.75,82.76,82.67,82.76,46397.0,79.5502,79.5598,79.4733,79.5598,46397.0
2023-08-30 11:30:00,82.76,82.83,82.74,82.83,48203.0,79.5598,79.6271,79.5406,79.6271,48203.0
2023-08-30 11:35:00,82.83,82.87,82.81,82.85,35253.0,79.6271,79.6656,79.6079,79.6463,35253.0
2023-08-30 11:40:00,82.84,82.87,82.82,82.85,28622.0,79.6367,79.6656,79.6175,79.6463,28622.0
2023-08-30 11:45:00,82.85,82.89,82.85,82.87,28665.0,79.6463,79.6848,79.6463,79.6656,28665.0
2023-08-30 11:50:00,82.88,82.93,82.86,82.92,39745.0,79.6752,79.7232,79.656,79.7136,39745.0
2023-08-30 11:55:00,82.92,82.95,82.9,82.95,22733.0,79.7136,79.7425,79.6944,79.7425,22733.0
2023-08-30 12:00:00,82.94,82.94,82.86,82.9,26555.0,79.7329,79.7329,79.656,79.6944,26555.0
2023-08-30 12:05:00,82.91,82.91,82.83,82.84,12746.0,79.704,79.704,79.6271,79.6367,12746.0
2023-08-30 12:10:00,82.84,82.89,82.83,82.89,38588.0,79.6367,79.6848,79.6271,79.6848,38588.0
2023-08-30 12:15:00,82.88,82.95,82.87,82.92,40279.0,79.6752,79.7425,79.6656,79.7136,40279.0
2023-08-30 12:20:00,82.92,82.92,82.84,82.85,16911.0,79.7136,79.7136,79.6367,79.6463,16911.0
2023-08-30 12:25:00,82.85,82.92,82.85,82.9,16200.0,79.6463,79.7136,79.6463,79.6944,16200.0
2023-08-30 12:30:00,82.9,82.93,82.89,82.93,19540.0,79.6944,79.7232,79.6848,79.7232,19540.0
2023-08-30 12:35:00,82.92,82.92,82.87,82.91,21304.0,79.7136,79.7136,79.6656,79.704,21304.0
2023-08-30 12:40:00,82.91,82.96,82.91,82.93,37298.0,79.704,79.7521,79.704,79.7232,37298.0
2023-08-30 12:45:00,82.93,82.97,82.92,82.94,24219.0,79.7232,79.7617,79.7136,79.7329,24219.0
2023-08-30 12:50:00,82.94,82.97,82.9,82.91,27293.0,79.7329,79.7617,79.6944,79.704,27293.0
2023-08-30 12:55:00,82.91,82.96,82.91,82.96,16790.0,79.704,79.7521,79.704,79.7521,16790.0
2023-08-30 13:00:00,82.97,82.97,82.92,82.94,20540.0,79.7617,79.7617,79.7136,79.7329,20540.0
2023-08-30 13:05:00,82.94,82.94,82.87,82.88,15662.0,79.7329,79.7329,79.6656,79.6752,15662.0
2023-08-30 13:10:00,82.88,82.89,82.85,82.86,14775.0,79.6752,79.6848,79.6463,79.656,14775.0
2023-08-30 13:15:00,82.85,82.86,82.84,82.86,20658.0,79.6463,79.656,79.6367,79.656,20658.0
2023-08-30 13:20:00,82.86,82.88,82.83,82.83,15434.0,79.656,79.6752,79.6271,79.6271,15434.0
2023-08-30 13:25:00,82.82,82.86,82.81,82.83,15776.0,79.6175,79.656,79.6079,79.6271,15776.0
2023-08-30 13:30:00,82.82,82.86,82.8,82.84,12575.0,79.6175,79.656,79.5983,79.6367,12575.0
2023-08-30 13:35:00,82.83,82.83,82.78,82.79,28246.0,79.6271,79.6271,79.579,79.5887,28246.0
2023-08-30 13:40:00,82.79,82.83,82.78,82.82,14358.0,79.5887,79.6271,79.579,79.6175,14358.0
2023-08-30 13:45:00,82.83,82.85,82.79,82.82,56943.0,79.6271,79.6463,79.5887,79.6175,56943.0
2023-08-30 13:50:00,82.81,82.82,82.76,82.77,17686.0,79.6079,79.6175,79.5598,79.5694,17686.0
2023-08-30 13:55:00,82.77,82.82,82.73,82.81,22042.0,79.5694,79.6175,79.531,79.6079,22042.0
2023-08-30 14:00:00,82.81,82.84,82.75,82.77,26676.0,79.6079,79.6367,79.5502,79.5694,26676.0
2023-08-30 14:05:00,82.77,82.78,82.72,82.76,85211.0,79.5694,79.579,79.5214,79.5598,85211.0
2023-08-30 14:10:00,82.76,82.82,82.74,82.82,33352.0,79.5598,79.6175,79.5406,79.6175,33352.0
2023-08-30 14:15:00,82.83,82.85,82.77,82.79,44052.0,79.6271,79.6463,79.5694,79.5887,44052.0
2023-08-30 14:20:00,82.8,82.81,82.78,82.79,41524.0,79.5983,79.6079,79.579,79.5887,41524.0
2023-08-30 14:25:00,82.79,82.8,82.71,82.76,54774.0,79.5887,79.5983,79.5118,79.5598,54774.0
2023-08-30 14:30:00,82.75,82.79,82.75,82.79,26447.0,79.5502,79.5887,79.5502,79.5887,26447.0
2023-08-30 14:35:00,82.79,82.81,82.76,82.79,18322.0,79.5887,79.6079,79.5598,79.5887,18322.0
2023-08-30 14:40:00,82.8,82.86,82.78,82.85,42154.0,79.5983,79.656,79.579,79.6463,42154.0
2023-08-30 14:45:00,82.86,82.88,82.84,82.86,23547.0,79.656,79.6752,79.6367,79.656,23547.0
2023-08-30 14:50:00,82.85,82.91,82.85,82.9,25852.0,79.6463,79.704,79.6463,79.6944,25852.0
2023-08-30 14:55:00,82.9,82.92,82.88,82.92,15428.0,79.6944,79.7136,79.6752,79.7136,15428.0
2023-08-30 15:00:00,82.92,82.98,82.92,82.98,42215.0,79.7136,79.7713,79.7136,79.7713,42215.0
2023-08-30 15:05:00,82.98,82.98,82.94,82.94,14136.0,79.7713,79.7713,79.7329,79.7329,14136.0
2023-08-30 15:10:00,82.95,82.96,82.9,82.93,21137.0,79.7425,79.7521,79.6944,79.7232,21137.0
2023-08-30 15:15:00,82.93,82.93,82.88,82.9,24284.0,79.7232,79.7232,79.6752,79.6944,24284.0
2023-08-30 15:20:00,82.89,82.9,82.84,82.89,24314.0,79.6848,79.6944,79.6367,79.6848,24314.0
2023-08-30 15:25:00,82.89,82.9,82.83,82.84,20740.0,79.6848,79.6944,79.6271,79.6367,20740.0
2023-08-30 15:30:00,82.85,82.85,82.82,82.83,33854.0,79.6463,79.6463,79.6175,79.6271,33854.0
2023-08-30 15:35:00,82.83,82.87,82.81,82.83,36382.0,79.6271,79.6656,79.6079,79.6271,36382.0
2023-08-30 15:40:00,82.84,82.89,82.83,82.87,26154.0,79.6367,79.6848,79.6271,79.6656,26154.0
2023-08-30 15:45:00,82.86,82.88,82.81,82.82,47160.0,79.656,79.6752,79.6079,79.6175,47160.0
2023-08-30 15:50:00,82.81,82.86,82.79,82.86,107267.0,79.6079,79.656,79.5887,79.656,107267.0
2023-08-30 15:55:00,82.87,82.94,82.86,82.93,255571.0,79.6656,79.7329,79.656,79.7232,255571.0
2023-08-31 09:30:00,83.07,83.15,82.88,83.07,139626.0,79.8578,79.9347,79.6752,79.8578,139626.0
2023-08-31 09:35:00,83.06,83.15,82.94,82.94,74015.0,79.8482,79.9347,79.7329,79.7329,74015.0
2023-08-31 09:40:00,82.94,83.02,82.92,82.99,122613.0,79.7329,79.8098,79.7136,79.7809,122613.0
2023-08-31 09:45:00,83.0,83.13,82.93,83.13,74793.0,79.7905,79.9155,79.7232,79.9155,74793.0
2023-08-31 09:50:00,83.14,83.21,83.13,83.2,61539.0,79.9251,79.9924,79.9155,79.9828,61539.0
2023-08-31 09:55:00,83.19,83.28,83.19,83.28,27415.0,79.9732,80.0597,79.9732,80.0597,27415.0
2023-08-31 10:00:00,83.27,83.27,83.16,83.2,33013.0,80.0501,80.0501,79.9444,79.9828,33013.0
2023-08-31 10:05:00,83.21,83.24,83.17,83.17,19559.0,79.9924,80.0213,79.954,79.954,19559.0
2023-08-31 10:10:00,83.18,83.21,83.13,83.17,19400.0,79.9636,79.9924,79.9155,79.954,19400.0
2023-08-31 10:15:00,83.16,83.19,83.14,83.16,22324.0,79.9444,79.9732,79.9251,79.9444,22324.0
2023-08-31 10:20:00,83.15,83.17,83.09,83.12,43891.0,79.9347,79.954,79.8771,79.9059,43891.0
2023-08-31 10:25:00,83.12,83.15,83.09,83.12,41297.0,79.9059,79.9347,79.8771,79.9059,41297.0
2023-08-31 10:30:00,83.13,83.14,83.1,83.12,20687.0,79.9155,79.9251,79.8867,79.9059,20687.0
2023-08-31 10:35:00,83.12,83.19,83.11,83.11,31355.0,79.9059,79.9732,79.8963,79.8963,31355.0
2023-08-31 10:40:00,83.11,83.11,83.07,83.08,15141.0,79.8963,79.8963,79.8578,79.8674,15141.0
2023-08-31 10:45:00,83.08,83.11,83.05,83.1,45473.0,79.8674,79.8963,79.8386,79.8867,45473.0
2023-08-31 10:50:00,83.1,83.16,83.03,83.15,38303.0,79.8867,79.9444,79.8194,79.9347,38303.0
2023-08-31 10:55:00,83.14,83.15,83.08,83.11,11786.0,79.9251,79.9347,79.8674,79.8963,11786.0
2023-08-31 11:00:00,83.11,83.12,83.06,83.08,19007.0,79.8963,79.9059,79.8482,79.8674,19007.0
2023-08-31 11:05:00,83.06,83.06,83.0,83.04,24686.0,79.8482,79.8482,79.7905,79.829,24686.0
2023-08-31 11:10:00,83.05,83.07,82.99,83.0,12612.0,79.8386,79.8578,79.7809,79.7905,12612.0
2023-08-31 11:15:00,83.0,83.0,82.96,82.99,19389.0,79.7905,79.7905,79.7521,79.7809,19389.0
2023-08-31 11:20:00,82.99,83.03,82.97,83.03,19553.0,79.7809,79.8194,79.7617,79.8194,19553.0
2023-08-31 11:25:00,83.04,83.13,83.03,83.12,19127.0,79.829,79.9155,79.8194,79.9059,19127.0
2023-08-31 11:30:00,83.12,83.12,83.02,83.02,65735.0,79.9059,79.9059,79.8098,79.8098,65735.0
2023-08-31 11:35:00,83.01,83.06,83.0,83.03,37448.0,79.8002,79.8482,79.7905,79.8194,37448.0
2023-08-31 11:40:00,83.02,83.07,82.97,82.97,36970.0,79.8098,79.8578,79.7617,79.7617,36970.0
2023-08-31 11:45:00,82.96,82.97,82.93,82.95,12474.0,79.7521,79.7617,79.7232,79.7425,12474.0
2023-08-31 11:50:00,82.95,83.0,82.93,83.0,11944.0,79.7425,79.7905,79.7232,79.7905,11944.0
2023-08-31 11:55:00,83.0,83.0,82.93,82.95,19348.0,79.7905,79.7905,79.7232,79.7425,19348.0
2023-08-31 12:00:00,82.95,82.95,82.91,82.91,42051.0,79.7425,79.7425,79.704,79.704,42051.0
2023-08-31 12:05:00,82.91,83.02,82.91,83.02,41176.0,79.704,79.8098,79.704,79.8098,41176.0
2023-08-31 12:10:00,83.03,83.04,83.0,83.03,14515.0,79.8194,79.829,79.7905,79.8194,14515.0
2023-08-31 12:15:00,83.03,83.03,82.95,82.98,14056.0,79.8194,79.8194,79.7425,79.7713,14056.0
2023-08-31 12:20:00,82.98,83.0,82.95,82.96,31402.0,79.7713,79.7905,79.7425,79.7521,31402.0
2023-08-31 12:25:00,82.96,82.99,82.95,82.97,18133.0,79.7521,79.7809,79.7425,79.7617,18133.0
2023-08-31 12:30:00,82.96,82.97,82.92,82.94,12790.0,79.7521,79.7617,79.7136,79.7329,12790.0
2023-08-31 12:35:00,82.94,82.95,82.92,82.93,18449.0,79.7329,79.7425,79.7136,79.7232,18449.0
2023-08-31 12:40:00,82.93,82.94,82.87,82.87,15483.0,79.7232,79.7329,79.6656,79.6656,15483.0
2023-08-31 12:45:00,82.87,82.87,82.8,82.83,37253.0,79.6656,79.6656,79.5983,79.6271,37253.0
2023-08-31 12:50:00,82.84,82.91,82.83,82.91,25360.0,79.6367,79.704,79.6271,79.704,25360.0
2023-08-31 12:55:00,82.91,82.96,82.9,82.94,30878.0,79.704,79.7521,79.6944,79.7329,30878.0
2023-08-31 13:00:00,82.94,82.94,82.88,82.91,16751.0,79.7329,79.7329,79.6752,79.704,16751.0
2023-08-31 13:05:00,82.9,82.98,82.9,82.98,20847.0,79.6944,79.7713,79.6944,79.7713,20847.0
2023-08-31 13:10:00,82.99,83.0,82.97,82.99,18516.0,79.7809,79.7905,79.7617,79.7809,18516.0
2023-08-31 13:15:00,82.98,83.0,82.97,82.98,13574.0,79.7713,79.7905,79.7617,79.7713,13574.0
2023-08-31 13:20:00,82.98,83.02,82.97,83.02,11755.0,79.7713,79.8098,79.7617,79.8098,11755.0
2023-08-31 13:25:00,83.03,83.04,82.99,83.02,12073.0,79.8194,79.829,79.7809,79.8098,12073.0
2023-08-31 13:30:00,83.03,83.04,83.0,83.02,23028.0,79.8194,79.829,79.7905,79.8098,23028.0
2023-08-31 13:35:00,83.02,83.05,83.01,83.03,12035.0,79.8098,79.8386,79.8002,79.8194,12035.0
2023-08-31 13:40:00,83.02,83.04,82.99,83.04,25216.0,79.8098,79.829,79.7809,79.829,25216.0
2023-08-31 13:45:00,83.04,83.04,82.98,82.99,18926.0,79.829,79.829,79.7713,79.7809,18926.0
2023-08-31 13:50:00,82.98,82.99,82.92,82.95,30179.0,79.7713,79.7809,79.7136,79.7425,30179.0
2023-08-31 13:55:00,82.95,82.98,82.94,82.98,8957.0,79.7425,79.7713,79.7329,79.7713,8957.0
2023-08-31 14:00:00,82.99,83.03,82.97,83.0,20613.0,79.7809,79.8194,79.7617,79.7905,20613.0
2023-08-31 14:05:00,83.0,83.06,83.0,83.02,16452.0,79.7905,79.8482,79.7905,79.8098,16452.0
2023-08-31 14:10:00,83.01,83.09,83.01,83.09,17068.0,79.8002,79.8771,79.8002,79.8771,17068.0
2023-08-31 14:15:00,83.09,83.1,83.07,83.08,14673.0,79.8771,79.8867,79.8578,79.8674,14673.0
2023-08-31 14:20:00,83.08,83.08,83.04,83.08,20744.0,79.8674,79.8674,79.829,79.8674,20744.0
2023-08-31 14:25:00,83.08,83.09,83.05,83.06,19113.0,79.8674,79.8771,79.8386,79.8482,19113.0
2023-08-31 14:30:00,83.06,83.09,83.04,83.08,30745.0,79.8482,79.8771,79.829,79.8674,30745.0
2023-08-31 14:35:00,83.07,83.07,82.99,83.01,14703.0,79.8578,79.8578,79.7809,79.8002,14703.0
2023-08-31 14:40:00,83.0,83.0,82.89,82.89,11379.0,79.7905,79.7905,79.6848,79.6848,11379.0
2023-08-31 14:45:00,82.89,82.92,82.87,82.88,27776.0,79.6848,79.7136,79.6656,79.6752,27776.0
2023-08-31 14:50:00,82.86,82.87,82.82,82.84,34397.0,79.656,79.6656,79.6175,79.6367,34397.0
2023-08-31 14:55:00,82.84,82.85,82.8,82.84,22662.0,79.6367,79.6463,79.5983,79.6367,22662.0
2023-08-31 15:00:00,82.84,82.87,82.82,82.86,24656.0,79.6367,79.6656,79.6175,79.656,24656.0
2023-08-31 15:05:00,82.85,82.89,82.81,82.89,25119.0,79.6463,79.6848,79.6079,79.6848,25119.0
2023-08-31 15:10:00,82.89,82.92,82.88,82.9,16757.0,79.6848,79.7136,79.6752,79.6944,16757.0
2023-08-31 15:15:00,82.91,82.91,82.86,82.88,26155.0,79.704,79.704,79.656,79.6752,26155.0
2023-08-31 15:20:00,82.89,82.93,82.87,82.89,21544.0,79.6848,79.7232,79.6656,79.6848,21544.0
2023-08-31 15:25:00,82.88,82.91,82.86,82.87,21809.0,79.6752,79.704,79.656,79.6656,21809.0
2023-08-31 15:30:00,82.88,82.93,82.87,82.87,46172.0,79.6752,79.7232,79.6656,79.6656,46172.0
2023-08-31 15:35:00,82.87,82.9,82.84,82.9,24768.0,79.6656,79.6944,79.6367,79.6944,24768.0
2023-08-31 15:40:00,82.9,82.96,82.89,82.94,38231.0,79.6944,79.7521,79.6848,79.7329,38231.0
2023-08-31 15:45:00,82.94,82.96,82.9,82.92,60659.0,79.7329,79.7521,79.6944,79.7136,60659.0
2023-08-31 15:50:00,82.92,82.95,82.89,82.91,124931.0,79.7136,79.7425,79.6848,79.704,124931.0
2023-08-31 15:55:00,82.9,82.99,82.87,82.87,426333.0,79.6944,79.7809,79.6656,79.6656,426333.0
2023-09-01 09:30:00,83.68,83.97,83.49,83.95,163674.0,80.4442,80.723,80.2616,80.7038,163674.0
2023-09-01 09:35:00,83.95,84.04,83.84,84.0,232508.0,80.7038,80.7903,80.5981,80.7519,232508.0
2023-09-01 09:40:00,84.01,84.04,83.76,83.93,153781.0,80.7615,80.7903,80.5212,80.6846,153781.0
2023-09-01 09:45:00,83.92,83.93,83.56,83.63,175584.0,80.675,80.6846,80.3289,80.3962,175584.0
2023-09-01 09:50:00,83.63,83.7,83.55,83.69,142882.0,80.3962,80.4635,80.3193,80.4539,142882.0
2023-09-01 09:55:00,83.7,83.84,83.69,83.84,37480.0,80.4635,80.5981,80.4539,80.5981,37480.0
2023-09-01 10:00:00,83.84,83.86,83.58,83.85,108403.0,80.5981,80.6173,80.3481,80.6077,108403.0
2023-09-01 10:05:00,83.85,83.91,83.81,83.89,73958.0,80.6077,80.6654,80.5692,80.6461,73958.0
2023-09-01 10:10:00,83.88,83.97,83.87,83.88,60383.0,80.6365,80.723,80.6269,80.6365,60383.0
2023-09-01 10:15:00,83.88,83.91,83.83,83.89,88448.0,80.6365,80.6654,80.5884,80.6461,88448.0
2023-09-01 10:20:00,83.89,83.93,83.81,83.85,51354.0,80.6461,80.6846,80.5692,80.6077,51354.0
2023-09-01 10:25:00,83.85,83.94,83.79,83.93,69107.0,80.6077,80.6942,80.55,80.6846,69107.0
2023-09-01 10:30:00,83.92,83.93,83.79,83.81,41550.0,80.675,80.6846,80.55,80.5692,41550.0
2023-09-01 10:35:00,83.8,83.89,83.79,83.85,28099.0,80.5596,80.6461,80.55,80.6077,28099.0
2023-09-01 10:40:00,83.85,83.91,83.83,83.91,27882.0,80.6077,80.6654,80.5884,80.6654,27882.0
2023-09-01 10:45:00,83.91,83.96,83.87,83.93,38919.0,80.6654,80.7134,80.6269,80.6846,38919.0
2023-09-01 10:50:00,83.93,83.98,83.91,83.92,76467.0,80.6846,80.7326,80.6654,80.675,76467.0
2023-09-01 10:55:00,83.92,83.94,83.84,83.93,59802.0,80.675,80.6942,80.5981,80.6846,59802.0
2023-09-01 11:00:00,83.93,84.0,83.91,83.99,58864.0,80.6846,80.7519,80.6654,80.7423,58864.0
2023-09-01 11:05:00,83.99,84.01,83.91,83.93,80857.0,80.7423,80.7615,80.6654,80.6846,80857.0
2023-09-01 11:10:00,83.92,83.99,83.9,83.95,40124.0,80.675,80.7423,80.6557,80.7038,40124.0
2023-09-01 11:15:00,83.95,83.95,83.86,83.89,37817.0,80.7038,80.7038,80.6173,80.6461,37817.0
2023-09-01 11:20:00,83.89,83.91,83.84,83.89,33457.0,80.6461,80.6654,80.5981,80.6461,33457.0
2023-09-01 11:25:00,83.89,83.91,83.85,83.87,174429.0,80.6461,80.6654,80.6077,80.6269,174429.0
2023-09-01 11:30:00,83.87,83.89,83.79,83.79,93143.0,80.6269,80.6461,80.55,80.55,93143.0
2023-09-01 11:35:00,83.79,83.83,83.78,83.78,40405.0,80.55,80.5884,80.5404,80.5404,40405.0
2023-09-01 11:40:00,83.79,83.81,83.76,83.79,250988.0,80.55,80.5692,80.5212,80.55,250988.0
2023-09-01 11:45:00,83.79,83.81,83.74,83.75,212148.0,80.55,80.5692,80.5019,80.5115,212148.0
2023-09-01 11:50:00,83.76,83.79,83.72,83.79,35283.0,80.5212,80.55,80.4827,80.55,35283.0
2023-09-01 11:55:00,83.79,83.8,83.74,83.76,64224.0,80.55,80.5596,80.5019,80.5212,64224.0
2023-09-01 12:00:00,83.76,83.76,83.7,83.7,20137.0,80.5212,80.5212,80.4635,80.4635,20137.0
2023-09-01 12:05:00,83.7,83.75,83.69,83.74,34707.0,80.4635,80.5115,80.4539,80.5019,34707.0
2023-09-01 12:10:00,83.75,83.78,83.74,83.76,21483.0,80.5115,80.5404,80.5019,80.5212,21483.0
2023-09-01 12:15:00,83.75,83.79,83.73,83.77,54088.0,80.5115,80.55,80.4923,80.5308,54088.0
2023-09-01 12:20:00,83.77,83.8,83.76,83.78,46677.0,80.5308,80.5596,80.5212,80.5404,46677.0
2023-09-01 12:25:00,83.79,83.85,83.78,83.84,17347.0,80.55,80.6077,80.5404,80.5981,17347.0
2023-09-01 12:30:00,83.84,83.87,83.82,83.84,23058.0,80.5981,80.6269,80.5788,80.5981,23058.0
2023-09-01 12:35:00,83.84,83.85,83.77,83.79,19749.0,80.5981,80.6077,80.5308,80.55,19749.0
2023-09-01 12:40:00,83.79,83.81,83.73,83.75,15939.0,80.55,80.5692,80.4923,80.5115,15939.0
2023-09-01 12:45:00,83.76,83.8,83.74,83.8,26710.0,80.5212,80.5596,80.5019,80.5596,26710.0
2023-09-01 12:50:00,83.81,83.86,83.8,83.85,177483.0,80.5692,80.6173,80.5596,80.6077,177483.0
2023-09-01 12:55:00,83.85,83.85,83.8,83.81,19979.0,80.6077,80.6077,80.5596,80.5692,19979.0
2023-09-01 13:00:00,83.82,83.85,83.76,83.78,31907.0,80.5788,80.6077,80.5212,80.5404,31907.0
2023-09-01 13:05:00,83.77,83.8,83.74,83.74,15533.0,80.5308,80.5596,80.5019,80.5019,15533.0
2023-09-01 13:10:00,83.75,83.79,83.74,83.78,25834.0,80.5115,80.55,80.5019,80.5404,25834.0
2023-09-01 13:15:00,83.79,83.87,83.79,83.84,21333.0,80.55,80.6269,80.55,80.5981,21333.0
2023-09-01 13:20:00,83.84,83.87,83.84,83.86,28675.0,80.5981,80.6269,80.5981,80.6173,28675.0
2023-09-01 13:25:00,83.85,83.89,83.83,83.85,36597.0,80.6077,80.6461,80.5884,80.6077,36597.0
2023-09-01 13:30:00,83.85,83.89,83.82,83.88,25972.0,80.6077,80.6461,80.5788,80.6365,25972.0
2023-09-01 13:35:00,83.88,83.94,83.88,83.94,20535.0,80.6365,80.6942,80.6365,80.6942,20535.0
2023-09-01 13:40:00,83.94,83.95,83.9,83.91,26867.0,80.6942,80.7038,80.6557,80.6654,26867.0
2023-09-01 13:45:00,83.9,83.92,83.87,83.89,32091.0,80.6557,80.675,80.6269,80.6461,32091.0
2023-09-01 13:50:00,83.89,83.92,83.86,83.91,20079.0,80.6461,80.675,80.6173,80.6654,20079.0
2023-09-01 13:55:00,83.91,83.96,83.9,83.95,21234.0,80.6654,80.7134,80.6557,80.7038,21234.0
2023-09-01 14:00:00,83.95,84.01,83.95,84.01,24357.0,80.7038,80.7615,80.7038,80.7615,24357.0
2023-09-01 14:05:00,84.02,84.03,83.98,84.01,46312.0,80.7711,80.7807,80.7326,80.7615,46312.0
2023-09-01 14:10:00,84.01,84.01,83.97,84.01,17314.0,80.7615,80.7615,80.723,80.7615,17314.0
2023-09-01 14:15:00,84.01,84.01,83.99,84.0,18489.0,80.7615,80.7615,80.7423,80.7519,18489.0
2023-09-01 14:20:00,84.0,84.01,83.91,83.92,21660.0,80.7519,80.7615,80.6654,80.675,21660.0
2023-09-01 14:25:00,83.92,83.92,83.84,83.88,27038.0,80.675,80.675,80.5981,80.6365,27038.0
2023-09-01 14:30:00,83.87,83.87,83.81,83.81,18140.0,80.6269,80.6269,80.5692,80.5692,18140.0
2023-09-01 14:35:00,83.81,83.81,83.76,83.81,17936.0,80.5692,80.5692,80.5212,80.5692,17936.0
2023-09-01 14:40:00,83.81,83.88,83.81,83.86,18315.0,80.5692,80.6365,80.5692,80.6173,18315.0
2023-09-01 14:45:00,83.86,83.88,83.85,83.87,15014.0,80.6173,80.6365,80.6077,80.6269,15014.0
2023-09-01 14:50:00,83.87,83.92,83.86,83.91,13531.0,80.6269,80.675,80.6173,80.6654,13531.0
2023-09-01 14:55:00,83.9,83.93,83.89,83.93,20069.0,80.6557,80.6846,80.6461,80.6846,20069.0
2023-09-01 15:00:00,83.94,83.94,83.9,83.92,21277.0,80.6942,80.6942,80.6557,80.675,21277.0
2023-09-01 15:05:00,83.92,83.96,83.9,83.94,16611.0,80.675,80.7134,80.6557,80.6942,16611.0
2023-09-01 15:10:00,83.94,83.96,83.92,83.92,13289.0,80.6942,80.7134,80.675,80.675,13289.0
2023-09-01 15:15:00,83.92,83.96,83.9,83.95,64679.0,80.675,80.7134,80.6557,80.7038,64679.0
2023-09-01 15:20:00,83.94,83.96,83.91,83.96,64355.0,80.6942,80.7134,80.6654,80.7134,64355.0
2023-09-01 15:25:00,83.96,83.99,83.95,83.98,27524.0,80.7134,80.7423,80.7038,80.7326,27524.0
2023-09-01 15:30:00,83.98,84.02,83.96,84.01,55238.0,80.7326,80.7711,80.7134,80.7615,55238.0
2023-09-01 15:35:00,84.01,84.01,83.95,83.97,91464.0,80.7615,80.7615,80.7038,80.723,91464.0
2023-09-01 15:40:00,83.97,83.99,83.93,83.94,95808.0,80.723,80.7423,80.6846,80.6942,95808.0
2023-09-01 15:45:00,83.94,83.97,83.83,83.86,128763.0,80.6942,80.723,80.5884,80.6173,128763.0
2023-09-01 15:50:00,83.86,83.87,83.82,83.87,159217.0,80.6173,80.6269,80.5788,80.6269,159217.0
2023-09-01 15:55:00,83.87,83.88,83.77,83.81,315324.0,80.6269,80.6365,80.5308,80.5692,315324.0
2023-09-05 09:30:00,83.69,83.76,83.57,83.65,209984.0,80.4539,80.5212,80.3385,80.4154,209984.0
2023-09-05 09:35:00,83.65,83.68,83.24,83.25,118674.0,80.4154,80.4442,80.0213,80.0309,118674.0
2023-09-05 09:40:00,83.26,83.27,83.11,83.22,249090.0,80.0405,80.0501,79.8963,80.002,249090.0
2023-09-05 09:45:00,83.23,83.26,82.94,82.94,143881.0,80.0116,80.0405,79.7329,79.7329,143881.0
2023-09-05 09:50:00,82.95,82.99,82.84,82.98,143829.0,79.7425,79.7809,79.6367,79.7713,143829.0
2023-09-05 09:55:00,82.98,83.07,82.96,83.0,143088.0,79.7713,79.8578,79.7521,79.7905,143088.0
2023-09-05 10:00:00,82.99,83.03,82.86,82.9,202343.0,79.7809,79.8194,79.656,79.6944,202343.0
2023-09-05 10:05:00,82.9,82.97,82.87,82.9,166388.0,79.6944,79.7617,79.6656,79.6944,166388.0
2023-09-05 10:10:00,82.89,82.96,82.88,82.89,84967.0,79.6848,79.7521,79.6752,79.6848,84967.0
2023-09-05 10:15:00,82.9,82.92,82.76,82.8,67248.0,79.6944,79.7136,79.5598,79.5983,67248.0
2023-09-05 10:20:00,82.81,82.91,82.78,82.9,44846.0,79.6079,79.704,79.579,79.6944,44846.0
2023-09-05 10:25:00,82.89,82.89,82.75,82.79,68788.0,79.6848,79.6848,79.5502,79.5887,68788.0
2023-09-05 10:30:00,82.79,82.81,82.57,82.57,63613.0,79.5887,79.6079,79.3772,79.3772,63613.0
2023-09-05 10:35:00,82.57,82.61,82.55,82.61,24932.0,79.3772,79.4156,79.3579,79.4156,24932.0
2023-09-05 10:40:00,82.59,82.71,82.58,82.71,46031.0,79.3964,79.5118,79.3868,79.5118,46031.0
2023-09-05 10:45:00,82.72,82.74,82.65,82.74,41178.0,79.5214,79.5406,79.4541,79.5406,41178.0
2023-09-05 10:50:00,82.73,82.81,82.71,82.73,20647.0,79.531,79.6079,79.5118,79.531,20647.0
2023-09-05 10:55:00,82.72,82.81,82.71,82.8,28958.0,79.5214,79.6079,79.5118,79.5983,28958.0
2023-09-05 11:00:00,82.8,82.88,82.78,82.82,37364.0,79.5983,79.6752,79.579,79.6175,37364.0
2023-09-05 11:05:00,82.82,82.84,82.76,82.76,43444.0,79.6175,79.6367,79.5598,79.5598,43444.0
2023-09-05 11:10:00,82.76,82.81,82.74,82.78,44395.0,79.5598,79.6079,79.5406,79.579,44395.0
2023-09-05 11:15:00,82.79,82.83,82.72,82.76,27891.0,79.5887,79.6271,79.5214,79.5598,27891.0
2023-09-05 11:20:00,82.76,82.8,82.72,82.75,71250.0,79.5598,79.5983,79.5214,79.5502,71250.0
2023-09-05 11:25:00,82.75,82.76,82.7,82.73,51693.0,79.5502,79.5598,79.5021,79.531,51693.0
2023-09-05 11:30:00,82.73,82.8,82.7,82.79,38650.0,79.531,79.5983,79.5021,79.5887,38650.0
2023-09-05 11:35:00,82.8,82.84,82.73,82.84,42555.0,79.5983,79.6367,79.531,79.6367,42555.0
2023-09-05 11:40:00,82.84,82.84,82.73,82.76,31050.0,79.6367,79.6367,79.531,79.5598,31050.0
2023-09-05 11:45:00,82.76,82.76,82.71,82.74,37917.0,79.5598,79.5598,79.5118,79.5406,37917.0
2023-09-05 11:50:00,82.74,82.74,82.69,82.7,22630.0,79.5406,79.5406,79.4925,79.5021,22630.0
2023-09-05 11:55:00,82.7,82.76,82.69,82.75,36468.0,79.5021,79.5598,79.4925,79.5502,36468.0
2023-09-05 12:00:00,82.74,82.79,82.73,82.75,26186.0,79.5406,79.5887,79.531,79.5502,26186.0
2023-09-05 12:05:00,82.76,82.8,82.76,82.78,22626.0,79.5598,79.5983,79.5598,79.579,22626.0
2023-09-05 12:10:00,82.78,82.84,82.75,82.79,33921.0,79.579,79.6367,79.5502,79.5887,33921.0
2023-09-05 12:15:00,82.79,82.79,82.74,82.78,21840.0,79.5887,79.5887,79.5406,79.579,21840.0
2023-09-05 12:20:00,82.78,82.8,82.74,82.75,17938.0,79.579,79.5983,79.5406,79.5502,17938.0
2023-09-05 12:25:00,82.74,82.78,82.74,82.76,27858.0,79.5406,79.579,79.5406,79.5598,27858.0
2023-09-05 12:30:00,82.75,82.78,82.73,82.75,32090.0,79.5502,79.579,79.531,79.5502,32090.0
2023-09-05 12:35:00,82.74,82.74,82.69,82.7,34429.0,79.5406,79.5406,79.4925,79.5021,34429.0
2023-09-05 12:40:00,82.71,82.72,82.69,82.71,23118.0,79.5118,79.5214,79.4925,79.5118,23118.0
2023-09-05 12:45:00,82.71,82.76,82.69,82.71,52199.0,79.5118,79.5598,79.4925,79.5118,52199.0
2023-09-05 12:50:00,82.7,82.71,82.67,82.7,39314.0,79.5021,79.5118,79.4733,79.5021,39314.0
2023-09-05 12:55:00,82.7,82.71,82.65,82.67,25924.0,79.5021,79.5118,79.4541,79.4733,25924.0
2023-09-05 13:00:00,82.66,82.66,82.55,82.55,37632.0,79.4637,79.4637,79.3579,79.3579,37632.0
2023-09-05 13:05:00,82.55,82.57,82.51,82.51,26224.0,79.3579,79.3772,79.3195,79.3195,26224.0
2023-09-05 13:10:00,82.51,82.53,82.46,82.47,47935.0,79.3195,79.3387,79.2714,79.281,47935.0
2023-09-05 13:15:00,82.47,82.48,82.43,82.46,37222.0,79.281,79.2906,79.2426,79.2714,37222.0
2023-09-05 13:20:00,82.46,82.48,82.42,82.47,40258.0,79.2714,79.2906,79.233,79.281,40258.0
2023-09-05 13:25:00,82.47,82.5,82.45,82.47,61441.0,79.281,79.3099,79.2618,79.281,61441.0
2023-09-05 13:30:00,82.47,82.51,82.45,82.47,82098.0,79.281,79.3195,79.2618,79.281,82098.0
2023-09-05 13:35:00,82.47,82.49,82.46,82.47,61981.0,79.281,79.3003,79.2714,79.281,61981.0
2023-09-05 13:40:00,82.46,82.51,82.45,82.47,24574.0,79.2714,79.3195,79.2618,79.281,24574.0
2023-09-05 13:45:00,82.48,82.57,82.48,82.57,28998.0,79.2906,79.3772,79.2906,79.3772,28998.0
2023-09-05 13:50:00,82.57,82.58,82.54,82.55,28231.0,79.3772,79.3868,79.3483,79.3579,28231.0
2023-09-05 13:55:00,82.56,82.57,82.51,82.57,27386.0,79.3676,79.3772,79.3195,79.3772,27386.0
2023-09-05 14:00:00,82.57,82.58,82.51,82.52,55507.0,79.3772,79.3868,79.3195,79.3291,55507.0
2023-09-05 14:05:00,82.52,82.52,82.43,82.45,61594.0,79.3291,79.3291,79.2426,79.2618,61594.0
2023-09-05 14:10:00,82.44,82.45,82.42,82.45,43191.0,79.2522,79.2618,79.233,79.2618,43191.0
2023-09-05 14:15:00,82.45,82.47,82.42,82.47,83789.0,79.2618,79.281,79.233,79.281,83789.0
2023-09-05 14:20:00,82.47,82.48,82.41,82.45,29750.0,79.281,79.2906,79.2234,79.2618,29750.0
2023-09-05 14:25:00,82.45,82.49,82.45,82.47,42614.0,79.2618,79.3003,79.2618,79.281,42614.0
2023-09-05 14:30:00,82.47,82.51,82.47,82.51,55912.0,79.281,79.3195,79.281,79.3195,55912.0
2023-09-05 14:35:00,82.51,82.52,82.46,82.49,90456.0,79.3195,79.3291,79.2714,79.3003,90456.0
2023-09-05 14:40:00,82.48,82.51,82.46,82.48,71344.0,79.2906,79.3195,79.2714,79.2906,71344.0
2023-09-05 14:45:00,82.48,82.5,82.44,82.5,23799.0,79.2906,79.3099,79.2522,79.3099,23799.0
2023-09-05 14:50:00,82.49,82.53,82.49,82.52,91159.0,79.3003,79.3387,79.3003,79.3291,91159.0
2023-09-05 14:55:00,82.53,82.55,82.51,82.55,34523.0,79.3387,79.3579,79.3195,79.3579,34523.0
2023-09-05 15:00:00,82.55,82.55,82.49,82.5,42145.0,79.3579,79.3579,79.3003,79.3099,42145.0
2023-09-05 15:05:00,82.5,82.51,82.46,82.48,52258.0,79.3099,79.3195,79.2714,79.2906,52258.0
2023-09-05 15:10:00,82.48,82.48,82.4,82.41,166679.0,79.2906,79.2906,79.2137,79.2234,166679.0
2023-09-05 15:15:00,82.4,82.42,82.36,82.4,33752.0,79.2137,79.233,79.1753,79.2137,33752.0
2023-09-05 15:20:00,82.4,82.44,82.39,82.4,36587.0,79.2137,79.2522,79.2041,79.2137,36587.0
2023-09-05 15:25:00,82.4,82.42,82.37,82.39,156298.0,79.2137,79.233,79.1849,79.2041,156298.0
2023-09-05 15:30:00,82.39,82.42,82.37,82.38,69617.0,79.2041,79.233,79.1849,79.1945,69617.0
2023-09-05 15:35:00,82.39,82.47,82.38,82.47,53035.0,79.2041,79.281,79.1945,79.281,53035.0
2023-09-05 15:40:00,82.46,82.53,82.45,82.52,89511.0,79.2714,79.3387,79.2618,79.3291,89511.0
2023-09-05 15:45:00,82.52,82.54,82.38,82.39,168967.0,79.3291,79.3483,79.1945,79.2041,168967.0
2023-09-05 15:50:00,82.39,82.41,82.36,82.36,155388.0,79.2041,79.2234,79.1753,79.1753,155388.0
2023-09-05 15:55:00,82.36,82.37,82.27,82.29,424093.0,79.1753,79.1849,79.0888,79.108,424093.0
2023-09-06 09:30:00,81.98,82.19,81.92,82.18,214229.0,78.81,79.0119,78.7523,79.0022,214229.0
2023-09-06 09:35:00,82.19,82.24,82.07,82.23,110260.0,79.0119,79.0599,78.8965,79.0503,110260.0
2023-09-06 09:40:00,82.23,82.41,82.23,82.4,170742.0,79.0503,79.2234,79.0503,79.2137,170742.0
2023-09-06 09:45:00,82.4,82.47,82.29,82.32,95929.0,79.2137,79.281,79.108,79.1368,95929.0
2023-09-06 09:50:00,82.32,82.38,82.29,82.31,60233.0,79.1368,79.1945,79.108,79.1272,60233.0
2023-09-06 09:55:00,82.32,82.38,82.28,82.33,61765.0,79.1368,79.1945,79.0984,79.1464,61765.0
2023-09-06 10:00:00,82.31,82.32,82.1,82.24,267585.0,79.1272,79.1368,78.9253,79.0599,267585.0
2023-09-06 10:05:00,82.23,82.36,82.21,82.31,61716.0,79.0503,79.1753,79.0311,79.1272,61716.0
2023-09-06 10:10:00,82.3,82.36,82.27,82.33,53135.0,79.1176,79.1753,79.0888,79.1464,53135.0
2023-09-06 10:15:00,82.34,82.39,82.31,82.35,85164.0,79.1561,79.2041,79.1272,79.1657,85164.0
2023-09-06 10:20:00,82.35,82.37,82.13,82.14,39355.0,79.1657,79.1849,78.9542,78.9638,39355.0
2023-09-06 10:25:00,82.13,82.16,82.07,82.11,65702.0,78.9542,78.983,78.8965,78.935,65702.0
2023-09-06 10:30:00,82.11,82.19,82.11,82.16,35750.0,78.935,79.0119,78.935,78.983,35750.0
2023-09-06 10:35:00,82.16,82.2,82.04,82.08,36170.0,78.983,79.0215,78.8677,78.9061,36170.0
2023-09-06 10:40:00,82.08,82.11,81.98,82.0,19977.0,78.9061,78.935,78.81,78.8292,19977.0
2023-09-06 10:45:00,81.99,82.0,81.93,81.97,29164.0,78.8196,78.8292,78.7619,78.8004,29164.0
2023-09-06 10:50:00,81.97,82.01,81.94,81.99,48346.0,78.8004,78.8388,78.7715,78.8196,48346.0
2023-09-06 10:55:00,82.0,82.0,81.93,81.96,20036.0,78.8292,78.8292,78.7619,78.7908,20036.0
2023-09-06 11:00:00,81.95,81.95,81.87,81.88,54045.0,78.7811,78.7811,78.7042,78.7138,54045.0
2023-09-06 11:05:00,81.89,81.94,81.87,81.88,64418.0,78.7235,78.7715,78.7042,78.7138,64418.0
2023-09-06 11:10:00,81.89,81.91,81.81,81.83,45228.0,78.7235,78.7427,78.6466,78.6658,45228.0
2023-09-06 11:15:00,81.83,81.87,81.8,81.85,42236.0,78.6658,78.7042,78.6369,78.685,42236.0
2023-09-06 11:20:00,81.85,81.85,81.75,81.83,48647.0,78.685,78.685,78.5889,78.6658,48647.0
2023-09-06 11:25:00,81.84,81.87,81.82,81.84,52740.0,78.6754,78.7042,78.6562,78.6754,52740.0
2023-09-06 11:30:00,81.83,81.84,81.73,81.76,39995.0,78.6658,78.6754,78.5696,78.5985,39995.0
2023-09-06 11:35:00,81.76,81.8,81.74,81.74,34343.0,78.5985,78.6369,78.5793,78.5793,34343.0
2023-09-06 11:40:00,81.74,81.82,81.74,81.8,33043.0,78.5793,78.6562,78.5793,78.6369,33043.0
2023-09-06 11:45:00,81.8,81.8,81.7,81.72,31945.0,78.6369,78.6369,78.5408,78.56,31945.0
2023-09-06 11:50:00,81.72,81.77,81.71,81.74,26182.0,78.56,78.6081,78.5504,78.5793,26182.0
2023-09-06 11:55:00,81.74,81.77,81.69,81.72,63796.0,78.5793,78.6081,78.5312,78.56,63796.0
2023-09-06 12:00:00,81.71,81.72,81.67,81.72,20392.0,78.5504,78.56,78.512,78.56,20392.0
2023-09-06 12:05:00,81.72,81.73,81.63,81.64,42927.0,78.56,78.5696,78.4735,78.4831,42927.0
2023-09-06 12:10:00,81.64,81.7,81.61,81.67,27046.0,78.4831,78.5408,78.4543,78.512,27046.0
2023-09-06 12:15:00,81.67,81.7,81.66,81.7,33977.0,78.512,78.5408,78.5024,78.5408,33977.0
2023-09-06 12:20:00,81.71,81.74,81.7,81.72,30185.0,78.5504,78.5793,78.5408,78.56,30185.0
2023-09-06 12:25:00,81.72,81.73,81.63,81.63,56988.0,78.56,78.5696,78.4735,78.4735,56988.0
2023-09-06 12:30:00,81.62,81.64,81.6,81.63,43172.0,78.4639,78.4831,78.4447,78.4735,43172.0
2023-09-06 12:35:00,81.63,81.63,81.56,81.61,20434.0,78.4735,78.4735,78.4062,78.4543,20434.0
2023-09-06 12:40:00,81.61,81.61,81.52,81.52,32237.0,78.4543,78.4543,78.3678,78.3678,32237.0
2023-09-06 12:45:00,81.52,81.54,81.49,81.53,25599.0,78.3678,78.387,78.3389,78.3774,25599.0
2023-09-06 12:50:00,81.54,81.56,81.5,81.52,36624.0,78.387,78.4062,78.3485,78.3678,36624.0
2023-09-06 12:55:00,81.52,81.55,81.49,81.55,23090.0,78.3678,78.3966,78.3389,78.3966,23090.0
2023-09-06 13:00:00,81.55,81.55,81.45,81.47,31035.0,78.3966,78.3966,78.3005,78.3197,31035.0
2023-09-06 13:05:00,81.46,81.51,81.45,81.51,12509.0,78.3101,78.3582,78.3005,78.3582,12509.0
2023-09-06 13:10:00,81.5,81.53,81.5,81.53,19427.0,78.3485,78.3774,78.3485,78.3774,19427.0
2023-09-06 13:15:00,81.53,81.62,81.52,81.62,57538.0,78.3774,78.4639,78.3678,78.4639,57538.0
2023-09-06 13:20:00,81.62,81.63,81.59,81.63,26327.0,78.4639,78.4735,78.4351,78.4735,26327.0
2023-09-06 13:25:00,81.63,81.67,81.59,81.66,25398.0,78.4735,78.512,78.4351,78.5024,25398.0
2023-09-06 13:30:00,81.66,81.69,81.62,81.64,28299.0,78.5024,78.5312,78.4639,78.4831,28299.0
2023-09-06 13:35:00,81.64,81.66,81.62,81.66,20849.0,78.4831,78.5024,78.4639,78.5024,20849.0
2023-09-06 13:40:00,81.65,81.67,81.6,81.66,45083.0,78.4927,78.512,78.4447,78.5024,45083.0
2023-09-06 13:45:00,81.66,81.7,81.65,81.7,16675.0,78.5024,78.5408,78.4927,78.5408,16675.0
2023-09-06 13:50:00,81.69,81.71,81.67,81.71,20663.0,78.5312,78.5504,78.512,78.5504,20663.0
2023-09-06 13:55:00,81.7,81.78,81.69,81.75,58719.0,78.5408,78.6177,78.5312,78.5889,58719.0
2023-09-06 14:00:00,81.75,81.82,81.74,81.81,24743.0,78.5889,78.6562,78.5793,78.6466,24743.0
2023-09-06 14:05:00,81.81,81.87,81.8,81.85,19292.0,78.6466,78.7042,78.6369,78.685,19292.0
2023-09-06 14:10:00,81.86,81.86,81.81,81.84,18421.0,78.6946,78.6946,78.6466,78.6754,18421.0
2023-09-06 14:15:00,81.84,81.86,81.79,81.86,32558.0,78.6754,78.6946,78.6273,78.6946,32558.0
2023-09-06 14:20:00,81.86,81.87,81.84,81.86,31744.0,78.6946,78.7042,78.6754,78.6946,31744.0
2023-09-06 14:25:00,81.87,81.94,81.87,81.91,27388.0,78.7042,78.7715,78.7042,78.7427,27388.0
2023-09-06 14:30:00,81.91,81.99,81.91,81.93,19994.0,78.7427,78.8196,78.7427,78.7619,19994.0
2023-09-06 14:35:00,81.93,81.95,81.92,81.93,15703.0,78.7619,78.7811,78.7523,78.7619,15703.0
2023-09-06 14:40:00,81.95,81.96,81.92,81.96,16962.0,78.7811,78.7908,78.7523,78.7908,16962.0
2023-09-06 14:45:00,81.96,81.97,81.94,81.96,15875.0,78.7908,78.8004,78.7715,78.7908,15875.0
2023-09-06 14:50:00,81.97,82.01,81.97,81.99,19465.0,78.8004,78.8388,78.8004,78.8196,19465.0
2023-09-06 14:55:00,82.0,82.0,81.96,81.97,24004.0,78.8292,78.8292,78.7908,78.8004,24004.0
2023-09-06 15:00:00,81.98,82.0,81.9,81.91,26856.0,78.81,78.8292,78.7331,78.7427,26856.0
2023-09-06 15:05:00,81.9,81.91,81.85,81.88,17562.0,78.7331,78.7427,78.685,78.7138,17562.0
2023-09-06 15:10:00,81.87,81.94,81.87,81.92,18310.0,78.7042,78.7715,78.7042,78.7523,18310.0
2023-09-06 15:15:00,81.93,82.0,81.93,81.99,35405.0,78.7619,78.8292,78.7619,78.8196,35405.0
2023-09-06 15:20:00,81.99,82.03,81.97,82.03,32727.0,78.8196,78.858,78.8004,78.858,32727.0
2023-09-06 15:25:00,82.03,82.03,81.96,81.98,45798.0,78.858,78.858,78.7908,78.81,45798.0
2023-09-06 15:30:00,81.97,82.04,81.97,82.04,57035.0,78.8004,78.8677,78.8004,78.8677,57035.0
2023-09-06 15:35:00,82.03,82.07,82.02,82.05,23883.0,78.858,78.8965,78.8484,78.8773,23883.0
2023-09-06 15:40:00,82.05,82.08,82.04,82.06,46589.0,78.8773,78.9061,78.8677,78.8869,46589.0
2023-09-06 15:45:00,82.06,82.07,81.99,82.07,79125.0,78.8869,78.8965,78.8196,78.8965,79125.0
2023-09-06 15:50:00,82.07,82.08,81.99,82.03,148011.0,78.8965,78.9061,78.8196,78.858,148011.0
2023-09-06 15:55:00,82.03,82.13,82.02,82.07,251066.0,78.858,78.9542,78.8484,78.8965,251066.0
2023-09-07 09:30:00,81.76,82.0,81.72,81.93,357434.0,78.5985,78.8292,78.56,78.7619,357434.0
2023-09-07 09:35:00,81.94,82.05,81.91,81.98,115914.0,78.7715,78.8773,78.7427,78.81,115914.0
2023-09-07 09:40:00,81.97,82.0,81.86,81.97,74850.0,78.8004,78.8292,78.6946,78.8004,74850.0
2023-09-07 09:45:00,81.96,81.97,81.71,81.74,101226.0,78.7908,78.8004,78.5504,78.5793,101226.0
2023-09-07 09:50:00,81.75,81.84,81.71,81.72,55992.0,78.5889,78.6754,78.5504,78.56,55992.0
2023-09-07 09:55:00,81.71,81.71,81.52,81.56,58241.0,78.5504,78.5504,78.3678,78.4062,58241.0
2023-09-07 10:00:00,81.56,81.57,81.41,81.48,60523.0,78.4062,78.4158,78.262,78.3293,60523.0
2023-09-07 10:05:00,81.47,81.47,81.36,81.38,47246.0,78.3197,78.3197,78.214,78.2332,47246.0
2023-09-07 10:10:00,81.39,81.42,81.27,81.3,53027.0,78.2428,78.2716,78.1274,78.1563,53027.0
2023-09-07 10:15:00,81.28,81.31,81.22,81.28,52154.0,78.1371,78.1659,78.0794,78.1371,52154.0
2023-09-07 10:20:00,81.28,81.32,81.24,81.25,37007.0,78.1371,78.1755,78.0986,78.1082,37007.0
2023-09-07 10:25:00,81.25,81.27,81.19,81.23,39765.0,78.1082,78.1274,78.0505,78.089,39765.0
2023-09-07 10:30:00,81.23,81.25,81.12,81.13,27273.0,78.089,78.1082,77.9832,77.9929,27273.0
2023-09-07 10:35:00,81.13,81.24,81.11,81.24,66598.0,77.9929,78.0986,77.9736,78.0986,66598.0
2023-09-07 10:40:00,81.25,81.41,81.24,81.41,55794.0,78.1082,78.262,78.0986,78.262,55794.0
2023-09-07 10:45:00,81.41,81.48,81.35,81.39,32921.0,78.262,78.3293,78.2043,78.2428,32921.0
2023-09-07 10:50:00,81.39,81.42,81.32,81.35,29533.0,78.2428,78.2716,78.1755,78.2043,29533.0
2023-09-07 10:55:00,81.35,81.43,81.32,81.41,26064.0,78.2043,78.2813,78.1755,78.262,26064.0
2023-09-07 11:00:00,81.41,81.44,81.38,81.43,23989.0,78.262,78.2909,78.2332,78.2813,23989.0
2023-09-07 11:05:00,81.43,81.46,81.36,81.42,22718.0,78.2813,78.3101,78.214,78.2716,22718.0
2023-09-07 11:10:00,81.42,81.45,81.38,81.42,34797.0,78.2716,78.3005,78.2332,78.2716,34797.0
2023-09-07 11:15:00,81.42,81.44,81.36,81.41,21753.0,78.2716,78.2909,78.214,78.262,21753.0
2023-09-07 11:20:00,81.4,81.46,81.38,81.45,40450.0,78.2524,78.3101,78.2332,78.3005,40450.0
2023-09-07 11:25:00,81.45,81.49,81.44,81.45,29591.0,78.3005,78.3389,78.2909,78.3005,29591.0
2023-09-07 11:30:00,81.45,81.57,81.41,81.57,214577.0,78.3005,78.4158,78.262,78.4158,214577.0
2023-09-07 11:35:00,81.56,81.6,81.55,81.58,38207.0,78.4062,78.4447,78.3966,78.4255,38207.0
2023-09-07 11:40:00,81.57,81.59,81.51,81.54,23111.0,78.4158,78.4351,78.3582,78.387,23111.0
2023-09-07 11:45:00,81.54,81.56,81.52,81.54,18690.0,78.387,78.4062,78.3678,78.387,18690.0
2023-09-07 11:50:00,81.53,81.57,81.51,81.56,33547.0,78.3774,78.4158,78.3582,78.4062,33547.0
2023-09-07 11:55:00,81.56,81.56,81.52,81.55,35728.0,78.4062,78.4062,78.3678,78.3966,35728.0
2023-09-07 12:00:00,81.54,81.56,81.48,81.53,47423.0,78.387,78.4062,78.3293,78.3774,47423.0
2023-09-07 12:05:00,81.54,81.59,81.5,81.56,27121.0,78.387,78.4351,78.3485,78.4062,27121.0
2023-09-07 12:10:00,81.56,81.58,81.51,81.56,27920.0,78.4062,78.4255,78.3582,78.4062,27920.0
2023-09-07 12:15:00,81.56,81.6,81.55,81.59,22981.0,78.4062,78.4447,78.3966,78.4351,22981.0
2023-09-07 12:20:00,81.59,81.63,81.54,81.63,31803.0,78.4351,78.4735,78.387,78.4735,31803.0
2023-09-07 12:25:00,81.64,81.65,81.58,81.63,17901.0,78.4831,78.4927,78.4255,78.4735,17901.0
2023-09-07 12:30:00,81.64,81.68,81.63,81.65,30103.0,78.4831,78.5216,78.4735,78.4927,30103.0
2023-09-07 12:35:00,81.66,81.67,81.62,81.64,24379.0,78.5024,78.512,78.4639,78.4831,24379.0
2023-09-07 12:40:00,81.64,81.64,81.55,81.56,24770.0,78.4831,78.4831,78.3966,78.4062,24770.0
2023-09-07 12:45:00,81.56,81.62,81.55,81.59,20527.0,78.4062,78.4639,78.3966,78.4351,20527.0
2023-09-07 12:50:00,81.59,81.61,81.56,81.6,20645.0,78.4351,78.4543,78.4062,78.4447,20645.0
2023-09-07 12:55:00,81.61,81.63,81.57,81.59,26358.0,78.4543,78.4735,78.4158,78.4351,26358.0
2023-09-07 13:00:00,81.59,81.68,81.59,81.61,33417.0,78.4351,78.5216,78.4351,78.4543,33417.0
2023-09-07 13:05:00,81.6,81.63,81.57,81.59,25198.0,78.4447,78.4735,78.4158,78.4351,25198.0
2023-09-07 13:10:00,81.6,81.63,81.55,81.58,20709.0,78.4447,78.4735,78.3966,78.4255,20709.0
2023-09-07 13:15:00,81.58,81.68,81.56,81.65,32617.0,78.4255,78.5216,78.4062,78.4927,32617.0
2023-09-07 13:20:00,81.65,81.69,81.64,81.67,21448.0,78.4927,78.5312,78.4831,78.512,21448.0
2023-09-07 13:25:00,81.68,81.72,81.68,81.72,36024.0,78.5216,78.56,78.5216,78.56,36024.0
2023-09-07 13:30:00,81.73,81.75,81.68,81.69,31547.0,78.5696,78.5889,78.5216,78.5312,31547.0
2023-09-07 13:35:00,81.69,81.7,81.66,81.67,47761.0,78.5312,78.5408,78.5024,78.512,47761.0
2023-09-07 13:40:00,81.67,81.69,81.62,81.67,53486.0,78.512,78.5312,78.4639,78.512,53486.0
2023-09-07 13:45:00,81.66,81.69,81.64,81.66,19817.0,78.5024,78.5312,78.4831,78.5024,19817.0
2023-09-07 13:50:00,81.67,81.7,81.66,81.66,22165.0,78.512,78.5408,78.5024,78.5024,22165.0
2023-09-07 13:55:00,81.66,81.72,81.66,81.67,31217.0,78.5024,78.56,78.5024,78.512,31217.0
2023-09-07 14:00:00,81.67,81.72,81.66,81.69,29412.0,78.512,78.56,78.5024,78.5312,29412.0
2023-09-07 14:05:00,81.69,81.69,81.61,81.62,20982.0,78.5312,78.5312,78.4543,78.4639,20982.0
2023-09-07 14:10:00,81.62,81.64,81.59,81.6,28880.0,78.4639,78.4831,78.4351,78.4447,28880.0
2023-09-07 14:15:00,81.61,81.65,81.58,81.59,42865.0,78.4543,78.4927,78.4255,78.4351,42865.0
2023-09-07 14:20:00,81.59,81.62,81.57,81.57,24403.0,78.4351,78.4639,78.4158,78.4158,24403.0
2023-09-07 14:25:00,81.57,81.58,81.49,81.5,37206.0,78.4158,78.4255,78.3389,78.3485,37206.0
2023-09-07 14:30:00,81.49,81.55,81.46,81.49,34567.0,78.3389,78.3966,78.3101,78.3389,34567.0
2023-09-07 14:35:00,81.49,81.51,81.42,81.44,32117.0,78.3389,78.3582,78.2716,78.2909,32117.0
2023-09-07 14:40:00,81.44,81.49,81.44,81.48,22693.0,78.2909,78.3389,78.2909,78.3293,22693.0
2023-09-07 14:45:00,81.48,81.54,81.47,81.53,21424.0,78.3293,78.387,78.3197,78.3774,21424.0
2023-09-07 14:50:00,81.53,81.53,81.5,81.53,23256.0,78.3774,78.3774,78.3485,78.3774,23256.0
2023-09-07 14:55:00,81.52,81.58,81.52,81.55,24349.0,78.3678,78.4255,78.3678,78.3966,24349.0
2023-09-07 15:00:00,81.56,81.61,81.54,81.56,20805.0,78.4062,78.4543,78.387,78.4062,20805.0
2023-09-07 15:05:00,81.55,81.59,81.51,81.54,42370.0,78.3966,78.4351,78.3582,78.387,42370.0
2023-09-07 15:10:00,81.55,81.66,81.55,81.64,24474.0,78.3966,78.5024,78.3966,78.4831,24474.0
2023-09-07 15:15:00,81.66,81.72,81.65,81.71,25129.0,78.5024,78.56,78.4927,78.5504,25129.0
2023-09-07 15:20:00,81.7,81.74,81.69,81.7,32643.0,78.5408,78.5793,78.5312,78.5408,32643.0
2023-09-07 15:25:00,81.7,81.76,81.68,81.74,28406.0,78.5408,78.5985,78.5216,78.5793,28406.0
2023-09-07 15:30:00,81.74,81.77,81.68,81.69,63250.0,78.5793,78.6081,78.5216,78.5312,63250.0
2023-09-07 15:35:00,81.7,81.71,81.66,81.67,62364.0,78.5408,78.5504,78.5024,78.512,62364.0
2023-09-07 15:40:00,81.67,81.74,81.67,81.72,41902.0,78.512,78.5793,78.512,78.56,41902.0
2023-09-07 15:45:00,81.72,81.76,81.7,81.75,58512.0,78.56,78.5985,78.5408,78.5889,58512.0
2023-09-07 15:50:00,81.75,81.81,81.66,81.72,173001.0,78.5889,78.6466,78.5024,78.56,173001.0
2023-09-07 15:55:00,81.72,81.76,81.68,81.71,276680.0,78.56,78.5985,78.5216,78.5504,276680.0
2023-09-08 09:30:00,81.56,81.84,81.56,81.83,193401.0,78.4062,78.6754,78.4062,78.6658,193401.0
2023-09-08 09:35:00,81.83,81.9,81.66,81.68,94397.0,78.6658,78.7331,78.5024,78.5216,94397.0
2023-09-08 09:40:00,81.68,81.86,81.66,81.67,150408.0,78.5216,78.6946,78.5024,78.512,150408.0
2023-09-08 09:45:00,81.68,81.68,81.55,81.61,65387.0,78.5216,78.5216,78.3966,78.4543,65387.0
2023-09-08 09:50:00,81.62,81.69,81.57,81.69,33361.0,78.4639,78.5312,78.4158,78.5312,33361.0
2023-09-08 09:55:00,81.69,82.02,81.69,82.01,56735.0,78.5312,78.8484,78.5312,78.8388,56735.0
2023-09-08 10:00:00,82.0,82.09,81.98,82.08,72602.0,78.8292,78.9157,78.81,78.9061,72602.0
2023-09-08 10:05:00,82.08,82.11,82.03,82.03,32155.0,78.9061,78.935,78.858,78.858,32155.0
2023-09-08 10:10:00,82.03,82.1,82.02,82.1,28232.0,78.858,78.9253,78.8484,78.9253,28232.0
2023-09-08 10:15:00,82.1,82.1,82.0,82.04,23646.0,78.9253,78.9253,78.8292,78.8677,23646.0
2023-09-08 10:20:00,82.04,82.12,82.03,82.12,33190.0,78.8677,78.9446,78.858,78.9446,33190.0
2023-09-08 10:25:00,82.12,82.15,82.09,82.11,25514.0,78.9446,78.9734,78.9157,78.935,25514.0
2023-09-08 10:30:00,82.11,82.15,82.05,82.07,43023.0,78.935,78.9734,78.8773,78.8965,43023.0
2023-09-08 10:35:00,82.07,82.13,82.06,82.1,35207.0,78.8965,78.9542,78.8869,78.9253,35207.0
2023-09-08 10:40:00,82.1,82.1,81.99,82.0,52206.0,78.9253,78.9253,78.8196,78.8292,52206.0
2023-09-08 10:45:00,82.0,82.04,81.97,82.02,37827.0,78.8292,78.8677,78.8004,78.8484,37827.0
2023-09-08 10:50:00,82.01,82.07,81.97,81.99,28959.0,78.8388,78.8965,78.8004,78.8196,28959.0
2023-09-08 10:55:00,81.98,82.01,81.94,81.95,20083.0,78.81,78.8388,78.7715,78.7811,20083.0
2023-09-08 11:00:00,81.93,82.03,81.92,82.02,56008.0,78.7619,78.858,78.7523,78.8484,56008.0
2023-09-08 11:05:00,82.03,82.03,81.93,81.95,23109.0,78.858,78.858,78.7619,78.7811,23109.0
2023-09-08 11:10:00,81.95,82.05,81.95,82.05,18029.0,78.7811,78.8773,78.7811,78.8773,18029.0
2023-09-08 11:15:00,82.05,82.07,82.02,82.04,17894.0,78.8773,78.8965,78.8484,78.8677,17894.0
2023-09-08 11:20:00,82.03,82.05,82.01,82.03,21933.0,78.858,78.8773,78.8388,78.858,21933.0
2023-09-08 11:25:00,82.02,82.04,81.94,81.95,21257.0,78.8484,78.8677,78.7715,78.7811,21257.0
2023-09-08 11:30:00,81.95,82.02,81.95,82.01,25238.0,78.7811,78.8484,78.7811,78.8388,25238.0
2023-09-08 11:35:00,82.0,82.02,81.98,82.01,40755.0,78.8292,78.8484,78.81,78.8388,40755.0
2023-09-08 11:40:00,82.01,82.02,81.98,82.0,18020.0,78.8388,78.8484,78.81,78.8292,18020.0
2023-09-08 11:45:00,81.98,82.05,81.97,82.02,19214.0,78.81,78.8773,78.8004,78.8484,19214.0
2023-09-08 11:50:00,82.01,82.02,81.96,82.0,17082.0,78.8388,78.8484,78.7908,78.8292,17082.0
2023-09-08 11:55:00,82.01,82.04,81.99,82.0,18729.0,78.8388,78.8677,78.8196,78.8292,18729.0
2023-09-08 12:00:00,82.01,82.01,81.91,81.94,12592.0,78.8388,78.8388,78.7427,78.7715,12592.0
2023-09-08 12:05:00,81.94,81.97,81.93,81.96,15254.0,78.7715,78.8004,78.7619,78.7908,15254.0
2023-09-08 12:10:00,81.96,82.01,81.96,82.01,9878.0,78.7908,78.8388,78.7908,78.8388,9878.0
2023-09-08 12:15:00,82.01,82.06,82.0,82.04,11955.0,78.8388,78.8869,78.8292,78.8677,11955.0
2023-09-08 12:20:00,82.04,82.04,82.0,82.03,11960.0,78.8677,78.8677,78.8292,78.858,11960.0
2023-09-08 12:25:00,82.02,82.02,81.95,81.96,7213.0,78.8484,78.8484,78.7811,78.7908,7213.0
2023-09-08 12:30:00,81.95,81.95,81.88,81.94,49779.0,78.7811,78.7811,78.7138,78.7715,49779.0
2023-09-08 12:35:00,81.93,81.94,81.89,81.94,21807.0,78.7619,78.7715,78.7235,78.7715,21807.0
2023-09-08 12:40:00,81.94,81.98,81.93,81.97,18269.0,78.7715,78.81,78.7619,78.8004,18269.0
2023-09-08 12:45:00,81.97,81.98,81.89,81.9,32891.0,78.8004,78.81,78.7235,78.7331,32891.0
2023-09-08 12:50:00,81.89,81.91,81.87,81.9,36069.0,78.7235,78.7427,78.7042,78.7331,36069.0
2023-09-08 12:55:00,81.89,81.9,81.86,81.89,20985.0,78.7235,78.7331,78.6946,78.7235,20985.0
2023-09-08 13:00:00,81.89,81.89,81.82,81.86,23599.0,78.7235,78.7235,78.6562,78.6946,23599.0
2023-09-08 13:05:00,81.86,81.88,81.83,81.87,29725.0,78.6946,78.7138,78.6658,78.7042,29725.0
2023-09-08 13:10:00,81.86,81.91,81.84,81.91,33219.0,78.6946,78.7427,78.6754,78.7427,33219.0
2023-09-08 13:15:00,81.9,81.95,81.9,81.94,14741.0,78.7331,78.7811,78.7331,78.7715,14741.0
2023-09-08 13:20:00,81.95,81.96,81.87,81.87,17697.0,78.7811,78.7908,78.7042,78.7042,17697.0
2023-09-08 13:25:00,81.87,81.88,81.82,81.85,24227.0,78.7042,78.7138,78.6562,78.685,24227.0
2023-09-08 13:30:00,81.86,81.9,81.84,81.89,23954.0,78.6946,78.7331,78.6754,78.7235,23954.0
2023-09-08 13:35:00,81.88,81.9,81.85,81.86,26064.0,78.7138,78.7331,78.685,78.6946,26064.0
2023-09-08 13:40:00,81.85,81.85,81.8,81.83,23443.0,78.685,78.685,78.6369,78.6658,23443.0
2023-09-08 13:45:00,81.83,81.84,81.81,81.82,15521.0,78.6658,78.6754,78.6466,78.6562,15521.0
2023-09-08 13:50:00,81.81,81.83,81.78,81.79,25776.0,78.6466,78.6658,78.6177,78.6273,25776.0
2023-09-08 13:55:00,81.78,81.83,81.78,81.82,26716.0,78.6177,78.6658,78.6177,78.6562,26716.0
2023-09-08 14:00:00,81.83,81.89,81.82,81.85,33866.0,78.6658,78.7235,78.6562,78.685,33866.0
2023-09-08 14:05:00,81.85,81.87,81.82,81.87,20158.0,78.685,78.7042,78.6562,78.7042,20158.0
2023-09-08 14:10:00,81.86,81.87,81.75,81.79,34312.0,78.6946,78.7042,78.5889,78.6273,34312.0
2023-09-08 14:15:00,81.78,81.82,81.78,81.81,32666.0,78.6177,78.6562,78.6177,78.6466,32666.0
2023-09-08 14:20:00,81.8,81.83,81.8,81.81,34514.0,78.6369,78.6658,78.6369,78.6466,34514.0
2023-09-08 14:25:00,81.82,81.83,81.77,81.81,26738.0,78.6562,78.6658,78.6081,78.6466,26738.0
2023-09-08 14:30:00,81.8,81.84,81.77,81.82,21862.0,78.6369,78.6754,78.6081,78.6562,21862.0
2023-09-08 14:35:00,81.81,81.83,81.74,81.75,29186.0,78.6466,78.6658,78.5793,78.5889,29186.0
2023-09-08 14:40:00,81.75,81.81,81.75,81.8,31603.0,78.5889,78.6466,78.5889,78.6369,31603.0
2023-09-08 14:45:00,81.8,81.81,81.78,81.81,12356.0,78.6369,78.6466,78.6177,78.6466,12356.0
2023-09-08 14:50:00,81.81,81.85,81.8,81.82,19990.0,78.6466,78.685,78.6369,78.6562,19990.0
2023-09-08 14:55:00,81.81,81.83,81.78,81.79,21295.0,78.6466,78.6658,78.6177,78.6273,21295.0
2023-09-08 15:00:00,81.79,81.8,81.74,81.78,42015.0,78.6273,78.6369,78.5793,78.6177,42015.0
2023-09-08 15:05:00,81.77,81.82,81.76,81.78,32058.0,78.6081,78.6562,78.5985,78.6177,32058.0
2023-09-08 15:10:00,81.77,81.78,81.73,81.75,33414.0,78.6081,78.6177,78.5696,78.5889,33414.0
2023-09-08 15:15:00,81.75,81.77,81.73,81.73,19450.0,78.5889,78.6081,78.5696,78.5696,19450.0
2023-09-08 15:20:00,81.73,81.75,81.72,81.73,47306.0,78.5696,78.5889,78.56,78.5696,47306.0
2023-09-08 15:25:00,81.73,81.74,81.68,81.73,24018.0,78.5696,78.5793,78.5216,78.5696,24018.0
2023-09-08 15:30:00,81.73,81.8,81.71,81.77,31664.0,78.5696,78.6369,78.5504,78.6081,31664.0
2023-09-08 15:35:00,81.77,81.79,81.71,81.74,44609.0,78.6081,78.6273,78.5504,78.5793,44609.0
2023-09-08 15:40:00,81.73,81.75,81.69,81.73,33730.0,78.5696,78.5889,78.5312,78.5696,33730.0
2023-09-08 15:45:00,81.74,81.77,81.71,81.76,87595.0,78.5793,78.6081,78.5504,78.5985,87595.0
2023-09-08 15:50:00,81.76,81.76,81.7,81.76,117025.0,78.5985,78.5985,78.5408,78.5985,117025.0
2023-09-08 15:55:00,81.76,81.83,81.76,81.82,278266.0,78.5985,78.6658,78.5985,78.6562,278266.0
2023-09-11 09:30:00,82.33,82.73,82.33,82.55,190045.0,79.1464,79.531,79.1464,79.3579,190045.0
2023-09-11 09:35:00,82.56,82.72,82.56,82.67,97033.0,79.3676,79.5214,79.3676,79.4733,97033.0
2023-09-11 09:40:00,82.67,82.69,82.55,82.59,96081.0,79.4733,79.4925,79.3579,79.3964,96081.0
2023-09-11 09:45:00,82.59,82.59,82.52,82.56,75818.0,79.3964,79.3964,79.3291,79.3676,75818.0
2023-09-11 09:50:00,82.56,82.65,82.53,82.65,67365.0,79.3676,79.4541,79.3387,79.4541,67365.0
2023-09-11 09:55:00,82.66,82.68,82.56,82.57,109377.0,79.4637,79.4829,79.3676,79.3772,109377.0
2023-09-11 10:00:00,82.58,82.59,82.44,82.44,95638.0,79.3868,79.3964,79.2522,79.2522,95638.0
2023-09-11 10:05:00,82.44,82.52,82.43,82.52,47166.0,79.2522,79.3291,79.2426,79.3291,47166.0
2023-09-11 10:10:00,82.53,82.61,82.51,82.52,63472.0,79.3387,79.4156,79.3195,79.3291,63472.0
2023-09-11 10:15:00,82.53,82.59,82.52,82.59,47754.0,79.3387,79.3964,79.3291,79.3964,47754.0
2023-09-11 10:20:00,82.59,82.65,82.58,82.64,69452.0,79.3964,79.4541,79.3868,79.4445,69452.0
2023-09-11 10:25:00,82.65,82.72,82.64,82.67,20932.0,79.4541,79.5214,79.4445,79.4733,20932.0
2023-09-11 10:30:00,82.67,82.68,82.54,82.54,59030.0,79.4733,79.4829,79.3483,79.3483,59030.0
2023-09-11 10:35:00,82.54,82.55,82.47,82.49,22521.0,79.3483,79.3579,79.281,79.3003,22521.0
2023-09-11 10:40:00,82.5,82.58,82.47,82.49,44981.0,79.3099,79.3868,79.281,79.3003,44981.0
2023-09-11 10:45:00,82.49,82.5,82.43,82.46,34748.0,79.3003,79.3099,79.2426,79.2714,34748.0
2023-09-11 10:50:00,82.47,82.47,82.38,82.38,39152.0,79.281,79.281,79.1945,79.1945,39152.0
2023-09-11 10:55:00,82.37,82.38,82.29,82.34,91882.0,79.1849,79.1945,79.108,79.1561,91882.0
2023-09-11 11:00:00,82.33,82.33,82.13,82.17,52339.0,79.1464,79.1464,78.9542,78.9926,52339.0
2023-09-11 11:05:00,82.17,82.25,82.16,82.2,40109.0,78.9926,79.0695,78.983,79.0215,40109.0
2023-09-11 11:10:00,82.19,82.2,82.15,82.19,17809.0,79.0119,79.0215,78.9734,79.0119,17809.0
2023-09-11 11:15:00,82.19,82.19,82.15,82.16,64765.0,79.0119,79.0119,78.9734,78.983,64765.0
2023-09-11 11:20:00,82.16,82.16,82.07,82.11,93764.0,78.983,78.983,78.8965,78.935,93764.0
2023-09-11 11:25:00,82.1,82.22,82.1,82.16,46127.0,78.9253,79.0407,78.9253,78.983,46127.0
2023-09-11 11:30:00,82.16,82.17,82.09,82.1,28096.0,78.983,78.9926,78.9157,78.9253,28096.0
2023-09-11 11:35:00,82.09,82.12,82.07,82.1,16970.0,78.9157,78.9446,78.8965,78.9253,16970.0
2023-09-11 11:40:00,82.11,82.11,81.99,82.02,28070.0,78.935,78.935,78.8196,78.8484,28070.0
2023-09-11 11:45:00,82.02,82.05,82.0,82.04,71162.0,78.8484,78.8773,78.8292,78.8677,71162.0
2023-09-11 11:50:00,82.04,82.08,82.02,82.08,25164.0,78.8677,78.9061,78.8484,78.9061,25164.0
2023-09-11 11:55:00,82.08,82.13,82.05,82.12,30572.0,78.9061,78.9542,78.8773,78.9446,30572.0
2023-09-11 12:00:00,82.12,82.17,82.09,82.14,18960.0,78.9446,78.9926,78.9157,78.9638,18960.0
2023-09-11 12:05:00,82.13,82.27,82.13,82.25,46614.0,78.9542,79.0888,78.9542,79.0695,46614.0
2023-09-11 12:10:00,82.27,82.27,82.24,82.25,20969.0,79.0888,79.0888,79.0599,79.0695,20969.0
2023-09-11 12:15:00,82.26,82.3,82.25,82.27,13637.0,79.0792,79.1176,79.0695,79.0888,13637.0
2023-09-11 12:20:00,82.27,82.33,82.25,82.29,18218.0,79.0888,79.1464,79.0695,79.108,18218.0
2023-09-11 12:25:00,82.29,82.33,82.27,82.31,39845.0,79.108,79.1464,79.0888,79.1272,39845.0
2023-09-11 12:30:00,82.31,82.35,82.29,82.34,26754.0,79.1272,79.1657,79.108,79.1561,26754.0
2023-09-11 12:35:00,82.33,82.34,82.29,82.3,28459.0,79.1464,79.1561,79.108,79.1176,28459.0
2023-09-11 12:40:00,82.31,82.36,82.3,82.35,24840.0,79.1272,79.1753,79.1176,79.1657,24840.0
2023-09-11 12:45:00,82.34,82.36,82.31,82.34,22569.0,79.1561,79.1753,79.1272,79.1561,22569.0
2023-09-11 12:50:00,82.34,82.36,82.32,82.34,12867.0,79.1561,79.1753,79.1368,79.1561,12867.0
2023-09-11 12:55:00,82.35,82.38,82.33,82.38,12286.0,79.1657,79.1945,79.1464,79.1945,12286.0
2023-09-11 13:00:00,82.37,82.37,82.31,82.34,10037.0,79.1849,79.1849,79.1272,79.1561,10037.0
2023-09-11 13:05:00,82.33,82.37,82.31,82.36,16343.0,79.1464,79.1849,79.1272,79.1753,16343.0
2023-09-11 13:10:00,82.36,82.36,82.33,82.34,7055.0,79.1753,79.1753,79.1464,79.1561,7055.0
2023-09-11 13:15:00,82.35,82.39,82.35,82.37,20837.0,79.1657,79.2041,79.1657,79.1849,20837.0
2023-09-11 13:20:00,82.38,82.43,82.37,82.42,39474.0,79.1945,79.2426,79.1849,79.233,39474.0
2023-09-11 13:25:00,82.42,82.45,82.39,82.42,20997.0,79.233,79.2618,79.2041,79.233,20997.0
2023-09-11 13:30:00,82.42,82.43,82.38,82.41,71191.0,79.233,79.2426,79.1945,79.2234,71191.0
2023-09-11 13:35:00,82.41,82.45,82.4,82.45,24556.0,79.2234,79.2618,79.2137,79.2618,24556.0
2023-09-11 13:40:00,82.45,82.45,82.42,82.42,21851.0,79.2618,79.2618,79.233,79.233,21851.0
2023-09-11 13:45:00,82.42,82.43,82.36,82.36,46380.0,79.233,79.2426,79.1753,79.1753,46380.0
2023-09-11 13:50:00,82.36,82.36,82.33,82.34,7999.0,79.1753,79.1753,79.1464,79.1561,7999.0
2023-09-11 13:55:00,82.33,82.37,82.33,82.37,30205.0,79.1464,79.1849,79.1464,79.1849,30205.0
2023-09-11 14:00:00,82.36,82.36,82.28,82.29,28239.0,79.1753,79.1753,79.0984,79.108,28239.0
2023-09-11 14:05:00,82.29,82.31,82.29,82.3,26576.0,79.108,79.1272,79.108,79.1176,26576.0
2023-09-11 14:10:00,82.3,82.33,82.3,82.31,18801.0,79.1176,79.1464,79.1176,79.1272,18801.0
2023-09-11 14:15:00,82.31,82.31,82.29,82.31,7600.0,79.1272,79.1272,79.108,79.1272,7600.0
2023-09-11 14:20:00,82.31,82.32,82.26,82.28,11781.0,79.1272,79.1368,79.0792,79.0984,11781.0
2023-09-11 14:25:00,82.28,82.28,82.25,82.28,9417.0,79.0984,79.0984,79.0695,79.0984,9417.0
2023-09-11 14:30:00,82.28,82.3,82.27,82.29,14529.0,79.0984,79.1176,79.0888,79.108,14529.0
2023-09-11 14:35:00,82.29,82.32,82.26,82.27,11724.0,79.108,79.1368,79.0792,79.0888,11724.0
2023-09-11 14:40:00,82.27,82.27,82.23,82.23,11860.0,79.0888,79.0888,79.0503,79.0503,11860.0
2023-09-11 14:45:00,82.24,82.25,82.2,82.23,27509.0,79.0599,79.0695,79.0215,79.0503,27509.0
2023-09-11 14:50:00,82.23,82.24,82.21,82.23,12721.0,79.0503,79.0599,79.0311,79.0503,12721.0
2023-09-11 14:55:00,82.23,82.23,82.2,82.21,20873.0,79.0503,79.0503,79.0215,79.0311,20873.0
2023-09-11 15:00:00,82.22,82.26,82.21,82.25,27763.0,79.0407,79.0792,79.0311,79.0695,27763.0
2023-09-11 15:05:00,82.25,82.29,82.24,82.28,62607.0,79.0695,79.108,79.0599,79.0984,62607.0
2023-09-11 15:10:00,82.27,82.28,82.19,82.19,27072.0,79.0888,79.0984,79.0119,79.0119,27072.0
2023-09-11 15:15:00,82.19,82.2,82.16,82.17,15921.0,79.0119,79.0215,78.983,78.9926,15921.0
2023-09-11 15:20:00,82.18,82.2,82.16,82.19,30640.0,79.0022,79.0215,78.983,79.0119,30640.0
2023-09-11 15:25:00,82.19,82.23,82.19,82.2,35732.0,79.0119,79.0503,79.0119,79.0215,35732.0
2023-09-11 15:30:00,82.2,82.22,82.18,82.22,34833.0,79.0215,79.0407,79.0022,79.0407,34833.0
2023-09-11 15:35:00,82.22,82.22,82.17,82.18,49137.0,79.0407,79.0407,78.9926,79.0022,49137.0
2023-09-11 15:40:00,82.17,82.2,82.15,82.16,41968.0,78.9926,79.0215,78.9734,78.983,41968.0
2023-09-11 15:45:00,82.15,82.15,82.11,82.14,92844.0,78.9734,78.9734,78.935,78.9638,92844.0
2023-09-11 15:50:00,82.14,82.14,82.08,82.09,139218.0,78.9638,78.9638,78.9061,78.9157,139218.0
2023-09-11 15:55:00,82.1,82.16,82.06,82.15,230341.0,78.9253,78.983,78.8869,78.9734,230341.0
2023-09-12 09:30:00,81.88,82.07,81.77,82.07,161126.0,78.7138,78.8965,78.6081,78.8965,161126.0
2023-09-12 09:35:00,82.08,82.34,82.06,82.26,116659.0,78.9061,79.1561,78.8869,79.0792,116659.0
2023-09-12 09:40:00,82.26,82.31,82.13,82.19,116681.0,79.0792,79.1272,78.9542,79.0119,116681.0
2023-09-12 09:45:00,82.19,82.25,82.12,82.12,81115.0,79.0119,79.0695,78.9446,78.9446,81115.0
2023-09-12 09:50:00,82.11,82.12,82.04,82.05,93922.0,78.935,78.9446,78.8677,78.8773,93922.0
2023-09-12 09:55:00,82.04,82.09,82.01,82.06,42949.0,78.8677,78.9157,78.8388,78.8869,42949.0
2023-09-12 10:00:00,82.07,82.2,82.07,82.19,104227.0,78.8965,79.0215,78.8965,79.0119,104227.0
2023-09-12 10:05:00,82.19,82.2,82.08,82.09,42983.0,79.0119,79.0215,78.9061,78.9157,42983.0
2023-09-12 10:10:00,82.1,82.15,82.08,82.11,28731.0,78.9253,78.9734,78.9061,78.935,28731.0
2023-09-12 10:15:00,82.11,82.13,82.05,82.1,54006.0,78.935,78.9542,78.8773,78.9253,54006.0
2023-09-12 10:20:00,82.09,82.09,82.02,82.06,41483.0,78.9157,78.9157,78.8484,78.8869,41483.0
2023-09-12 10:25:00,82.06,82.09,82.02,82.08,69858.0,78.8869,78.9157,78.8484,78.9061,69858.0
2023-09-12 10:30:00,82.08,82.1,82.04,82.08,62180.0,78.9061,78.9253,78.8677,78.9061,62180.0
2023-09-12 10:35:00,82.08,82.09,82.0,82.03,21393.0,78.9061,78.9157,78.8292,78.858,21393.0
2023-09-12 10:40:00,82.03,82.05,81.99,82.04,27833.0,78.858,78.8773,78.8196,78.8677,27833.0
2023-09-12 10:45:00,82.05,82.07,81.93,81.94,30639.0,78.8773,78.8965,78.7619,78.7715,30639.0
2023-09-12 10:50:00,81.94,81.95,81.91,81.91,41673.0,78.7715,78.7811,78.7427,78.7427,41673.0
2023-09-12 10:55:00,81.9,81.93,81.86,81.87,30535.0,78.7331,78.7619,78.6946,78.7042,30535.0
2023-09-12 11:00:00,81.87,81.94,81.86,81.92,53944.0,78.7042,78.7715,78.6946,78.7523,53944.0
2023-09-12 11:05:00,81.92,82.0,81.91,81.96,41645.0,78.7523,78.8292,78.7427,78.7908,41645.0
2023-09-12 11:10:00,81.96,82.02,81.95,81.97,18579.0,78.7908,78.8484,78.7811,78.8004,18579.0
2023-09-12 11:15:00,81.96,81.97,81.94,81.95,24565.0,78.7908,78.8004,78.7715,78.7811,24565.0
2023-09-12 11:20:00,81.96,82.02,81.96,82.0,30220.0,78.7908,78.8484,78.7908,78.8292,30220.0
2023-09-12 11:25:00,82.0,82.03,81.99,82.02,44714.0,78.8292,78.858,78.8196,78.8484,44714.0
2023-09-12 11:30:00,82.02,82.08,82.01,82.04,55011.0,78.8484,78.9061,78.8388,78.8677,55011.0
2023-09-12 11:35:00,82.04,82.06,82.01,82.03,41742.0,78.8677,78.8869,78.8388,78.858,41742.0
2023-09-12 11:40:00,82.02,82.05,81.98,81.98,37595.0,78.8484,78.8773,78.81,78.81,37595.0
2023-09-12 11:45:00,81.99,82.07,81.99,82.04,36722.0,78.8196,78.8965,78.8196,78.8677,36722.0
2023-09-12 11:50:00,82.04,82.1,82.04,82.06,41136.0,78.8677,78.9253,78.8677,78.8869,41136.0
2023-09-12 11:55:00,82.06,82.11,82.05,82.09,50759.0,78.8869,78.935,78.8773,78.9157,50759.0
2023-09-12 12:00:00,82.1,82.15,82.09,82.12,46328.0,78.9253,78.9734,78.9157,78.9446,46328.0
2023-09-12 12:05:00,82.12,82.12,82.08,82.1,18236.0,78.9446,78.9446,78.9061,78.9253,18236.0
2023-09-12 12:10:00,82.11,82.15,82.1,82.13,52325.0,78.935,78.9734,78.9253,78.9542,52325.0
2023-09-12 12:15:00,82.13,82.17,82.12,82.13,22897.0,78.9542,78.9926,78.9446,78.9542,22897.0
2023-09-12 12:20:00,82.14,82.16,82.13,82.14,25063.0,78.9638,78.983,78.9542,78.9638,25063.0
2023-09-12 12:25:00,82.14,82.14,82.09,82.1,16312.0,78.9638,78.9638,78.9157,78.9253,16312.0
2023-09-12 12:30:00,82.1,82.11,82.06,82.07,27759.0,78.9253,78.935,78.8869,78.8965,27759.0
2023-09-12 12:35:00,82.06,82.1,82.06,82.1,18060.0,78.8869,78.9253,78.8869,78.9253,18060.0
2023-09-12 12:40:00,82.09,82.11,82.06,82.08,141767.0,78.9157,78.935,78.8869,78.9061,141767.0
2023-09-12 12:45:00,82.08,82.1,82.07,82.09,13003.0,78.9061,78.9253,78.8965,78.9157,13003.0
2023-09-12 12:50:00,82.09,82.09,82.05,82.05,19107.0,78.9157,78.9157,78.8773,78.8773,19107.0
2023-09-12 12:55:00,82.05,82.05,82.01,82.03,9086.0,78.8773,78.8773,78.8388,78.858,9086.0
2023-09-12 13:00:00,82.04,82.09,82.02,82.07,20784.0,78.8677,78.9157,78.8484,78.8965,20784.0
2023-09-12 13:05:00,82.08,82.1,82.07,82.08,37556.0,78.9061,78.9253,78.8965,78.9061,37556.0
2023-09-12 13:10:00,82.09,82.12,82.08,82.09,45758.0,78.9157,78.9446,78.9061,78.9157,45758.0
2023-09-12 13:15:00,82.09,82.11,82.05,82.09,47269.0,78.9157,78.935,78.8773,78.9157,47269.0
2023-09-12 13:20:00,82.09,82.17,82.07,82.17,32472.0,78.9157,78.9926,78.8965,78.9926,32472.0
2023-09-12 13:25:00,82.17,82.2,82.16,82.19,15566.0,78.9926,79.0215,78.983,79.0119,15566.0
2023-09-12 13:30:00,82.19,82.24,82.18,82.23,25691.0,79.0119,79.0599,79.0022,79.0503,25691.0
2023-09-12 13:35:00,82.23,82.23,82.15,82.19,50044.0,79.0503,79.0503,78.9734,79.0119,50044.0
2023-09-12 13:40:00,82.19,82.2,82.15,82.16,15167.0,79.0119,79.0215,78.9734,78.983,15167.0
2023-09-12 13:45:00,82.15,82.17,82.1,82.14,21180.0,78.9734,78.9926,78.9253,78.9638,21180.0
2023-09-12 13:50:00,82.15,82.17,82.12,82.13,16325.0,78.9734,78.9926,78.9446,78.9542,16325.0
2023-09-12 13:55:00,82.12,82.12,82.09,82.12,18191.0,78.9446,78.9446,78.9157,78.9446,18191.0
2023-09-12 14:00:00,82.11,82.11,82.06,82.06,23751.0,78.935,78.935,78.8869,78.8869,23751.0
2023-09-12 14:05:00,82.06,82.07,82.03,82.07,15119.0,78.8869,78.8965,78.858,78.8965,15119.0
2023-09-12 14:10:00,82.06,82.12,82.06,82.09,16090.0,78.8869,78.9446,78.8869,78.9157,16090.0
2023-09-12 14:15:00,82.08,82.13,82.07,82.09,15167.0,78.9061,78.9542,78.8965,78.9157,15167.0
2023-09-12 14:20:00,82.09,82.09,82.04,82.07,13104.0,78.9157,78.9157,78.8677,78.8965,13104.0
2023-09-12 14:25:00,82.06,82.08,82.05,82.06,12369.0,78.8869,78.9061,78.8773,78.8869,12369.0
2023-09-12 14:30:00,82.05,82.07,82.04,82.06,24735.0,78.8773,78.8965,78.8677,78.8869,24735.0
2023-09-12 14:35:00,82.05,82.1,82.04,82.09,16374.0,78.8773,78.9253,78.8677,78.9157,16374.0
2023-09-12 14:40:00,82.1,82.1,82.03,82.04,11760.0,78.9253,78.9253,78.858,78.8677,11760.0
2023-09-12 14:45:00,82.03,82.04,81.99,82.0,34630.0,78.858,78.8677,78.8196,78.8292,34630.0
2023-09-12 14:50:00,81.99,81.99,81.91,81.93,24078.0,78.8196,78.8196,78.7427,78.7619,24078.0
2023-09-12 14:55:00,81.93,81.96,81.91,81.94,21164.0,78.7619,78.7908,78.7427,78.7715,21164.0
2023-09-12 15:00:00,81.94,81.94,81.87,81.9,26372.0,78.7715,78.7715,78.7042,78.7331,26372.0
2023-09-12 15:05:00,81.9,81.93,81.88,81.92,25417.0,78.7331,78.7619,78.7138,78.7523,25417.0
2023-09-12 15:10:00,81.92,81.95,81.92,81.92,31428.0,78.7523,78.7811,78.7523,78.7523,31428.0
2023-09-12 15:15:00,81.92,81.92,81.87,81.91,44154.0,78.7523,78.7523,78.7042,78.7427,44154.0
2023-09-12 15:20:00,81.92,81.94,81.84,81.85,27042.0,78.7523,78.7715,78.6754,78.685,27042.0
2023-09-12 15:25:00,81.85,81.87,81.82,81.86,44253.0,78.685,78.7042,78.6562,78.6946,44253.0
2023-09-12 15:30:00,81.87,81.92,81.87,81.89,56459.0,78.7042,78.7523,78.7042,78.7235,56459.0
2023-09-12 15:35:00,81.89,81.93,81.89,81.9,28037.0,78.7235,78.7619,78.7235,78.7331,28037.0
2023-09-12 15:40:00,81.91,81.93,81.87,81.88,42937.0,78.7427,78.7619,78.7042,78.7138,42937.0
2023-09-12 15:45:00,81.88,81.89,81.8,81.86,101607.0,78.7138,78.7235,78.6369,78.6946,101607.0
2023-09-12 15:50:00,81.86,81.92,81.86,81.91,72554.0,78.6946,78.7523,78.6946,78.7427,72554.0
2023-09-12 15:55:00,81.91,81.97,81.87,81.95,261775.0,78.7427,78.8004,78.7042,78.7811,261775.0
2023-09-13 09:30:00,81.92,82.08,81.82,82.07,134115.0,78.7523,78.9061,78.6562,78.8965,134115.0
2023-09-13 09:35:00,82.09,82.09,81.87,81.97,87803.0,78.9157,78.9157,78.7042,78.8004,87803.0
2023-09-13 09:40:00,81.96,81.99,81.68,81.72,114408.0,78.7908,78.8196,78.5216,78.56,114408.0
2023-09-13 09:45:00,81.73,81.83,81.71,81.72,104132.0,78.5696,78.6658,78.5504,78.56,104132.0
2023-09-13 09:50:00,81.73,81.78,81.69,81.74,44040.0,78.5696,78.6177,78.5312,78.5793,44040.0
2023-09-13 09:55:00,81.74,81.76,81.69,81.74,42441.0,78.5793,78.5985,78.5312,78.5793,42441.0
2023-09-13 10:00:00,81.74,81.75,81.61,81.61,74020.0,78.5793,78.5889,78.4543,78.4543,74020.0
2023-09-13 10:05:00,81.6,81.6,81.46,81.55,66996.0,78.4447,78.4447,78.3101,78.3966,66996.0
2023-09-13 10:10:00,81.56,81.59,81.52,81.53,36089.0,78.4062,78.4351,78.3678,78.3774,36089.0
2023-09-13 10:15:00,81.54,81.55,81.43,81.43,45470.0,78.387,78.3966,78.2813,78.2813,45470.0
2023-09-13 10:20:00,81.45,81.48,81.41,81.47,52300.0,78.3005,78.3293,78.262,78.3197,52300.0
2023-09-13 10:25:00,81.47,81.57,81.45,81.57,38264.0,78.3197,78.4158,78.3005,78.4158,38264.0
2023-09-13 10:30:00,81.57,81.68,81.55,81.68,32913.0,78.4158,78.5216,78.3966,78.5216,32913.0
2023-09-13 10:35:00,81.68,81.75,81.68,81.72,42856.0,78.5216,78.5889,78.5216,78.56,42856.0
2023-09-13 10:40:00,81.73,81.77,81.71,81.72,31553.0,78.5696,78.6081,78.5504,78.56,31553.0
2023-09-13 10:45:00,81.71,81.75,81.7,81.7,12370.0,78.5504,78.5889,78.5408,78.5408,12370.0
2023-09-13 10:50:00,81.7,81.76,81.68,81.76,19984.0,78.5408,78.5985,78.5216,78.5985,19984.0
2023-09-13 10:55:00,81.76,81.79,81.72,81.77,20929.0,78.5985,78.6273,78.56,78.6081,20929.0
2023-09-13 11:00:00,81.78,81.79,81.69,81.73,26448.0,78.6177,78.6273,78.5312,78.5696,26448.0
2023-09-13 11:05:00,81.74,81.78,81.74,81.76,16127.0,78.5793,78.6177,78.5793,78.5985,16127.0
2023-09-13 11:10:00,81.76,81.78,81.72,81.73,28486.0,78.5985,78.6177,78.56,78.5696,28486.0
2023-09-13 11:15:00,81.73,81.75,81.69,81.7,30890.0,78.5696,78.5889,78.5312,78.5408,30890.0
2023-09-13 11:20:00,81.7,81.7,81.66,81.67,52473.0,78.5408,78.5408,78.5024,78.512,52473.0
2023-09-13 11:25:00,81.67,81.72,81.66,81.68,35205.0,78.512,78.56,78.5024,78.5216,35205.0
2023-09-13 11:30:00,81.68,81.68,81.61,81.63,35090.0,78.5216,78.5216,78.4543,78.4735,35090.0
2023-09-13 11:35:00,81.63,81.67,81.61,81.65,32343.0,78.4735,78.512,78.4543,78.4927,32343.0
2023-09-13 11:40:00,81.64,81.66,81.61,81.66,26906.0,78.4831,78.5024,78.4543,78.5024,26906.0
2023-09-13 11:45:00,81.67,81.73,81.64,81.7,35586.0,78.512,78.5696,78.4831,78.5408,35586.0
2023-09-13 11:50:00,81.7,81.7,81.62,81.64,36674.0,78.5408,78.5408,78.4639,78.4831,36674.0
2023-09-13 11:55:00,81.64,81.65,81.58,81.64,31633.0,78.4831,78.4927,78.4255,78.4831,31633.0
2023-09-13 12:00:00,81.63,81.64,81.57,81.6,28176.0,78.4735,78.4831,78.4158,78.4447,28176.0
2023-09-13 12:05:00,81.59,81.6,81.56,81.57,35882.0,78.4351,78.4447,78.4062,78.4158,35882.0
2023-09-13 12:10:00,81.57,81.58,81.52,81.54,38197.0,78.4158,78.4255,78.3678,78.387,38197.0
2023-09-13 12:15:00,81.53,81.61,81.51,81.59,38490.0,78.3774,78.4543,78.3582,78.4351,38490.0
2023-09-13 12:20:00,81.6,81.62,81.57,81.58,37891.0,78.4447,78.4639,78.4158,78.4255,37891.0
2023-09-13 12:25:00,81.58,81.62,81.57,81.59,41671.0,78.4255,78.4639,78.4158,78.4351,41671.0
2023-09-13 12:30:00,81.6,81.64,81.55,81.58,30320.0,78.4447,78.4831,78.3966,78.4255,30320.0
2023-09-13 12:35:00,81.59,81.59,81.55,81.57,32073.0,78.4351,78.4351,78.3966,78.4158,32073.0
2023-09-13 12:40:00,81.57,81.57,81.5,81.53,27838.0,78.4158,78.4158,78.3485,78.3774,27838.0
2023-09-13 12:45:00,81.53,81.6,81.52,81.58,26358.0,78.3774,78.4447,78.3678,78.4255,26358.0
2023-09-13 12:50:00,81.58,81.62,81.57,81.61,15522.0,78.4255,78.4639,78.4158,78.4543,15522.0
2023-09-13 12:55:00,81.61,81.62,81.58,81.59,11703.0,78.4543,78.4639,78.4255,78.4351,11703.0
2023-09-13 13:00:00,81.59,81.61,81.55,81.55,18536.0,78.4351,78.4543,78.3966,78.3966,18536.0
2023-09-13 13:05:00,81.56,81.56,81.54,81.55,59162.0,78.4062,78.4062,78.387,78.3966,59162.0
2023-09-13 13:10:00,81.55,81.56,81.52,81.54,10330.0,78.3966,78.4062,78.3678,78.387,10330.0
2023-09-13 13:15:00,81.54,81.57,81.52,81.54,19266.0,78.387,78.4158,78.3678,78.387,19266.0
2023-09-13 13:20:00,81.54,81.57,81.52,81.57,26174.0,78.387,78.4158,78.3678,78.4158,26174.0
2023-09-13 13:25:00,81.57,81.58,81.54,81.54,22036.0,78.4158,78.4255,78.387,78.387,22036.0
2023-09-13 13:30:00,81.55,81.61,81.53,81.59,61758.0,78.3966,78.4543,78.3774,78.4351,61758.0
2023-09-13 13:35:00,81.6,81.61,81.57,81.58,26252.0,78.4447,78.4543,78.4158,78.4255,26252.0
2023-09-13 13:40:00,81.59,81.62,81.58,81.62,24210.0,78.4351,78.4639,78.4255,78.4639,24210.0
2023-09-13 13:45:00,81.62,81.62,81.59,81.6,23513.0,78.4639,78.4639,78.4351,78.4447,23513.0
2023-09-13 13:50:00,81.6,81.61,81.57,81.58,17870.0,78.4447,78.4543,78.4158,78.4255,17870.0
2023-09-13 13:55:00,81.58,81.6,81.57,81.6,19504.0,78.4255,78.4447,78.4158,78.4447,19504.0
2023-09-13 14:00:00,81.6,81.63,81.57,81.57,25806.0,78.4447,78.4735,78.4158,78.4158,25806.0
2023-09-13 14:05:00,81.56,81.56,81.52,81.52,29229.0,78.4062,78.4062,78.3678,78.3678,29229.0
2023-09-13 14:10:00,81.53,81.56,81.53,81.53,21434.0,78.3774,78.4062,78.3774,78.3774,21434.0
2023-09-13 14:15:00,81.53,81.53,81.48,81.51,17419.0,78.3774,78.3774,78.3293,78.3582,17419.0
2023-09-13 14:20:00,81.51,81.56,81.5,81.56,51637.0,78.3582,78.4062,78.3485,78.4062,51637.0
2023-09-13 14:25:00,81.56,81.56,81.52,81.52,31456.0,78.4062,78.4062,78.3678,78.3678,31456.0
2023-09-13 14:30:00,81.52,81.52,81.47,81.48,10907.0,78.3678,78.3678,78.3197,78.3293,10907.0
2023-09-13 14:35:00,81.48,81.54,81.47,81.53,16888.0,78.3293,78.387,78.3197,78.3774,16888.0
2023-09-13 14:40:00,81.53,81.54,81.48,81.48,14639.0,78.3774,78.387,78.3293,78.3293,14639.0
2023-09-13 14:45:00,81.48,81.51,81.45,81.45,35819.0,78.3293,78.3582,78.3005,78.3005,35819.0
2023-09-13 14:50:00,81.45,81.48,81.38,81.39,67556.0,78.3005,78.3293,78.2332,78.2428,67556.0
2023-09-13 14:55:00,81.38,81.43,81.33,81.41,78235.0,78.2332,78.2813,78.1851,78.262,78235.0
2023-09-13 15:00:00,81.41,81.41,81.31,81.31,49702.0,78.262,78.262,78.1659,78.1659,49702.0
2023-09-13 15:05:00,81.29,81.32,81.26,81.29,27698.0,78.1467,78.1755,78.1178,78.1467,27698.0
2023-09-13 15:10:00,81.3,81.32,81.25,81.26,51431.0,78.1563,78.1755,78.1082,78.1178,51431.0
2023-09-13 15:15:00,81.25,81.32,81.25,81.31,32428.0,78.1082,78.1755,78.1082,78.1659,32428.0
2023-09-13 15:20:00,81.3,81.32,81.28,81.31,38175.0,78.1563,78.1755,78.1371,78.1659,38175.0
2023-09-13 15:25:00,81.31,81.33,81.3,81.32,23426.0,78.1659,78.1851,78.1563,78.1755,23426.0
2023-09-13 15:30:00,81.32,81.4,81.32,81.4,57355.0,78.1755,78.2524,78.1755,78.2524,57355.0
2023-09-13 15:35:00,81.4,81.45,81.38,81.43,69122.0,78.2524,78.3005,78.2332,78.2813,69122.0
2023-09-13 15:40:00,81.44,81.46,81.41,81.42,59573.0,78.2909,78.3101,78.262,78.2716,59573.0
2023-09-13 15:45:00,81.42,81.45,81.4,81.41,96451.0,78.2716,78.3005,78.2524,78.262,96451.0
2023-09-13 15:50:00,81.4,81.49,81.36,81.48,202935.0,78.2524,78.3389,78.214,78.3293,202935.0
2023-09-13 15:55:00,81.48,81.54,81.44,81.47,517562.0,78.3293,78.387,78.2909,78.3197,517562.0
2023-09-14 09:30:00,82.33,82.44,82.13,82.37,174311.0,79.1464,79.2522,78.9542,79.1849,174311.0
2023-09-14 09:35:00,82.38,82.57,82.31,82.31,119164.0,79.1945,79.3772,79.1272,79.1272,119164.0
2023-09-14 09:40:00,82.32,82.41,82.17,82.2,119167.0,79.1368,79.2234,78.9926,79.0215,119167.0
2023-09-14 09:45:00,82.2,82.23,82.02,82.05,108341.0,79.0215,79.0503,78.8484,78.8773,108341.0
2023-09-14 09:50:00,82.05,82.2,82.05,82.19,109113.0,78.8773,79.0215,78.8773,79.0119,109113.0
2023-09-14 09:55:00,82.19,82.29,82.14,82.29,64758.0,79.0119,79.108,78.9638,79.108,64758.0
2023-09-14 10:00:00,82.29,82.33,82.12,82.13,57799.0,79.108,79.1464,78.9446,78.9542,57799.0
2023-09-14 10:05:00,82.13,82.16,82.08,82.12,34394.0,78.9542,78.983,78.9061,78.9446,34394.0
2023-09-14 10:10:00,82.11,82.18,82.05,82.15,57070.0,78.935,79.0022,78.8773,78.9734,57070.0
2023-09-14 10:15:00,82.15,82.22,82.12,82.21,47746.0,78.9734,79.0407,78.9446,79.0311,47746.0
2023-09-14 10:20:00,82.21,82.32,82.17,82.3,43916.0,79.0311,79.1368,78.9926,79.1176,43916.0
2023-09-14 10:25:00,82.29,82.3,82.23,82.28,26499.0,79.108,79.1176,79.0503,79.0984,26499.0
2023-09-14 10:30:00,82.3,82.36,82.3,82.35,36934.0,79.1176,79.1753,79.1176,79.1657,36934.0
2023-09-14 10:35:00,82.36,82.37,82.29,82.3,38289.0,79.1753,79.1849,79.108,79.1176,38289.0
2023-09-14 10:40:00,82.31,82.34,82.29,82.33,38445.0,79.1272,79.1561,79.108,79.1464,38445.0
2023-09-14 10:45:00,82.34,82.39,82.33,82.36,33406.0,79.1561,79.2041,79.1464,79.1753,33406.0
2023-09-14 10:50:00,82.37,82.41,82.35,82.38,35113.0,79.1849,79.2234,79.1657,79.1945,35113.0
2023-09-14 10:55:00,82.38,82.43,82.38,82.42,20610.0,79.1945,79.2426,79.1945,79.233,20610.0
2023-09-14 11:00:00,82.42,82.46,82.38,82.43,55891.0,79.233,79.2714,79.1945,79.2426,55891.0
2023-09-14 11:05:00,82.42,82.43,82.35,82.38,49662.0,79.233,79.2426,79.1657,79.1945,49662.0
2023-09-14 11:10:00,82.38,82.4,82.31,82.38,69944.0,79.1945,79.2137,79.1272,79.1945,69944.0
2023-09-14 11:15:00,82.39,82.39,82.27,82.29,20676.0,79.2041,79.2041,79.0888,79.108,20676.0
2023-09-14 11:20:00,82.29,82.29,82.22,82.23,58609.0,79.108,79.108,79.0407,79.0503,58609.0
2023-09-14 11:25:00,82.24,82.24,82.18,82.22,29821.0,79.0599,79.0599,79.0022,79.0407,29821.0
2023-09-14 11:30:00,82.22,82.24,82.17,82.19,35602.0,79.0407,79.0599,78.9926,79.0119,35602.0
2023-09-14 11:35:00,82.19,82.23,82.16,82.17,18640.0,79.0119,79.0503,78.983,78.9926,18640.0
2023-09-14 11:40:00,82.18,82.26,82.16,82.25,34998.0,79.0022,79.0792,78.983,79.0695,34998.0
2023-09-14 11:45:00,82.25,82.28,82.22,82.25,31292.0,79.0695,79.0984,79.0407,79.0695,31292.0
2023-09-14 11:50:00,82.24,82.29,82.24,82.28,23963.0,79.0599,79.108,79.0599,79.0984,23963.0
2023-09-14 11:55:00,82.27,82.28,82.25,82.25,38901.0,79.0888,79.0984,79.0695,79.0695,38901.0
2023-09-14 12:00:00,82.26,82.32,82.25,82.3,13262.0,79.0792,79.1368,79.0695,79.1176,13262.0
2023-09-14 12:05:00,82.29,82.3,82.26,82.3,16838.0,79.108,79.1176,79.0792,79.1176,16838.0
2023-09-14 12:10:00,82.3,82.37,82.3,82.37,17715.0,79.1176,79.1849,79.1176,79.1849,17715.0
2023-09-14 12:15:00,82.37,82.45,82.37,82.42,26891.0,79.1849,79.2618,79.1849,79.233,26891.0
2023-09-14 12:20:00,82.43,82.44,82.4,82.42,17077.0,79.2426,79.2522,79.2137,79.233,17077.0
2023-09-14 12:25:00,82.41,82.45,82.39,82.45,23244.0,79.2234,79.2618,79.2041,79.2618,23244.0
2023-09-14 12:30:00,82.45,82.5,82.44,82.48,50517.0,79.2618,79.3099,79.2522,79.2906,50517.0
2023-09-14 12:35:00,82.48,82.53,82.46,82.53,33844.0,79.2906,79.3387,79.2714,79.3387,33844.0
2023-09-14 12:40:00,82.54,82.55,82.52,82.53,15654.0,79.3483,79.3579,79.3291,79.3387,15654.0
2023-09-14 12:45:00,82.53,82.53,82.49,82.5,19952.0,79.3387,79.3387,79.3003,79.3099,19952.0
2023-09-14 12:50:00,82.5,82.55,82.49,82.55,13519.0,79.3099,79.3579,79.3003,79.3579,13519.0
2023-09-14 12:55:00,82.54,82.56,82.5,82.55,34132.0,79.3483,79.3676,79.3099,79.3579,34132.0
2023-09-14 13:00:00,82.55,82.58,82.54,82.56,12126.0,79.3579,79.3868,79.3483,79.3676,12126.0
2023-09-14 13:05:00,82.56,82.59,82.54,82.58,24606.0,79.3676,79.3964,79.3483,79.3868,24606.0
2023-09-14 13:10:00,82.58,82.6,82.57,82.6,12982.0,79.3868,79.406,79.3772,79.406,12982.0
2023-09-14 13:15:00,82.59,82.59,82.56,82.59,21285.0,79.3964,79.3964,79.3676,79.3964,21285.0
2023-09-14 13:20:00,82.59,82.63,82.58,82.61,22390.0,79.3964,79.4348,79.3868,79.4156,22390.0
2023-09-14 13:25:00,82.6,82.61,82.58,82.6,27131.0,79.406,79.4156,79.3868,79.406,27131.0
2023-09-14 13:30:00,82.6,82.62,82.59,82.62,16110.0,79.406,79.4252,79.3964,79.4252,16110.0
2023-09-14 13:35:00,82.62,82.62,82.57,82.59,34101.0,79.4252,79.4252,79.3772,79.3964,34101.0
2023-09-14 13:40:00,82.59,82.59,82.54,82.56,31809.0,79.3964,79.3964,79.3483,79.3676,31809.0
2023-09-14 13:45:00,82.56,82.56,82.52,82.53,21985.0,79.3676,79.3676,79.3291,79.3387,21985.0
2023-09-14 13:50:00,82.53,82.54,82.5,82.52,23024.0,79.3387,79.3483,79.3099,79.3291,23024.0
2023-09-14 13:55:00,82.52,82.53,82.49,82.53,16667.0,79.3291,79.3387,79.3003,79.3387,16667.0
2023-09-14 14:00:00,82.53,82.55,82.49,82.5,22380.0,79.3387,79.3579,79.3003,79.3099,22380.0
2023-09-14 14:05:00,82.5,82.53,82.5,82.53,27702.0,79.3099,79.3387,79.3099,79.3387,27702.0
2023-09-14 14:10:00,82.54,82.55,82.49,82.5,36779.0,79.3483,79.3579,79.3003,79.3099,36779.0
2023-09-14 14:15:00,82.5,82.55,82.49,82.53,29970.0,79.3099,79.3579,79.3003,79.3387,29970.0
2023-09-14 14:20:00,82.53,82.58,82.52,82.55,29332.0,79.3387,79.3868,79.3291,79.3579,29332.0
2023-09-14 14:25:00,82.55,82.59,82.55,82.55,26487.0,79.3579,79.3964,79.3579,79.3579,26487.0
2023-09-14 14:30:00,82.56,82.62,82.55,82.62,38912.0,79.3676,79.4252,79.3579,79.4252,38912.0
2023-09-14 14:35:00,82.61,82.64,82.59,82.62,16305.0,79.4156,79.4445,79.3964,79.4252,16305.0
2023-09-14 14:40:00,82.63,82.67,82.62,82.66,14222.0,79.4348,79.4733,79.4252,79.4637,14222.0
2023-09-14 14:45:00,82.66,82.67,82.63,82.67,18501.0,79.4637,79.4733,79.4348,79.4733,18501.0
2023-09-14 14:50:00,82.66,82.67,82.64,82.67,21382.0,79.4637,79.4733,79.4445,79.4733,21382.0
2023-09-14 14:55:00,82.67,82.7,82.67,82.69,35163.0,79.4733,79.5021,79.4733,79.4925,35163.0
2023-09-14 15:00:00,82.69,82.78,82.69,82.78,42879.0,79.4925,79.579,79.4925,79.579,42879.0
2023-09-14 15:05:00,82.78,82.8,82.73,82.73,25336.0,79.579,79.5983,79.531,79.531,25336.0
2023-09-14 15:10:00,82.73,82.74,82.68,82.7,36313.0,79.531,79.5406,79.4829,79.5021,36313.0
2023-09-14 15:15:00,82.7,82.7,82.66,82.67,27868.0,79.5021,79.5021,79.4637,79.4733,27868.0
2023-09-14 15:20:00,82.66,82.68,82.62,82.63,23683.0,79.4637,79.4829,79.4252,79.4348,23683.0
2023-09-14 15:25:00,82.62,82.64,82.61,82.63,29935.0,79.4252,79.4445,79.4156,79.4348,29935.0
2023-09-14 15:30:00,82.63,82.63,82.59,82.62,120360.0,79.4348,79.4348,79.3964,79.4252,120360.0
2023-09-14 15:35:00,82.62,82.67,82.6,82.65,70824.0,79.4252,79.4733,79.406,79.4541,70824.0
2023-09-14 15:40:00,82.65,82.71,82.65,82.7,48400.0,79.4541,79.5118,79.4541,79.5021,48400.0
2023-09-14 15:45:00,82.7,82.71,82.6,82.61,142805.0,79.5021,79.5118,79.406,79.4156,142805.0
2023-09-14 15:50:00,82.61,82.67,82.6,82.65,241852.0,79.4156,79.4733,79.406,79.4541,241852.0
2023-09-14 15:55:00,82.65,82.65,82.58,82.62,404446.0,79.4541,79.4541,79.3868,79.4252,404446.0
2023-09-15 09:30:00,82.4,82.52,82.26,82.4,216316.0,79.2137,79.3291,79.0792,79.2137,216316.0
2023-09-15 09:35:00,82.41,82.53,82.37,82.51,207735.0,79.2234,79.3387,79.1849,79.3195,207735.0
2023-09-15 09:40:00,82.5,82.66,82.39,82.64,145187.0,79.3099,79.4637,79.2041,79.4445,145187.0
2023-09-15 09:45:00,82.64,82.64,82.5,82.57,75333.0,79.4445,79.4445,79.3099,79.3772,75333.0
2023-09-15 09:50:00,82.57,82.62,82.44,82.52,63937.0,79.3772,79.4252,79.2522,79.3291,63937.0
2023-09-15 09:55:00,82.53,82.57,82.49,82.51,45752.0,79.3387,79.3772,79.3003,79.3195,45752.0
2023-09-15 10:00:00,82.51,82.73,82.51,82.68,126135.0,79.3195,79.531,79.3195,79.4829,126135.0
2023-09-15 10:05:00,82.69,82.77,82.63,82.66,91924.0,79.4925,79.5694,79.4348,79.4637,91924.0
2023-09-15 10:10:00,82.66,82.7,82.63,82.67,57613.0,79.4637,79.5021,79.4348,79.4733,57613.0
2023-09-15 10:15:00,82.67,82.67,82.57,82.63,49995.0,79.4733,79.4733,79.3772,79.4348,49995.0
2023-09-15 10:20:00,82.6,82.66,82.57,82.62,21470.0,79.406,79.4637,79.3772,79.4252,21470.0
2023-09-15 10:25:00,82.61,82.61,82.55,82.56,26492.0,79.4156,79.4156,79.3579,79.3676,26492.0
2023-09-15 10:30:00,82.55,82.57,82.53,82.54,28559.0,79.3579,79.3772,79.3387,79.3483,28559.0
2023-09-15 10:35:00,82.53,82.54,82.44,82.54,205169.0,79.3387,79.3483,79.2522,79.3483,205169.0
2023-09-15 10:40:00,82.55,82.57,82.49,82.51,20819.0,79.3579,79.3772,79.3003,79.3195,20819.0
2023-09-15 10:45:00,82.5,82.54,82.48,82.51,25686.0,79.3099,79.3483,79.2906,79.3195,25686.0
2023-09-15 10:50:00,82.51,82.52,82.37,82.43,39601.0,79.3195,79.3291,79.1849,79.2426,39601.0
2023-09-15 10:55:00,82.42,82.43,82.36,82.4,118211.0,79.233,79.2426,79.1753,79.2137,118211.0
2023-09-15 11:00:00,82.4,82.42,82.3,82.32,74531.0,79.2137,79.233,79.1176,79.1368,74531.0
2023-09-15 11:05:00,82.33,82.39,82.3,82.39,47894.0,79.1464,79.2041,79.1176,79.2041,47894.0
2023-09-15 11:10:00,82.39,82.42,82.35,82.36,77853.0,79.2041,79.233,79.1657,79.1753,77853.0
2023-09-15 11:15:00,82.37,82.42,82.35,82.36,33013.0,79.1849,79.233,79.1657,79.1753,33013.0
2023-09-15 11:20:00,82.36,82.39,82.34,82.38,36402.0,79.1753,79.2041,79.1561,79.1945,36402.0
2023-09-15 11:25:00,82.38,82.38,82.32,82.38,40690.0,79.1945,79.1945,79.1368,79.1945,40690.0
2023-09-15 11:30:00,82.37,82.42,82.29,82.3,50438.0,79.1849,79.233,79.108,79.1176,50438.0
2023-09-15 11:35:00,82.3,82.35,82.28,82.31,36211.0,79.1176,79.1657,79.0984,79.1272,36211.0
2023-09-15 11:40:00,82.3,82.32,82.29,82.3,37489.0,79.1176,79.1368,79.108,79.1176,37489.0
2023-09-15 11:45:00,82.29,82.37,82.25,82.35,44137.0,79.108,79.1849,79.0695,79.1657,44137.0
2023-09-15 11:50:00,82.35,82.37,82.3,82.31,86736.0,79.1657,79.1849,79.1176,79.1272,86736.0
2023-09-15 11:55:00,82.3,82.35,82.29,82.29,46265.0,79.1176,79.1657,79.108,79.108,46265.0
2023-09-15 12:00:00,82.3,82.3,82.25,82.27,34585.0,79.1176,79.1176,79.0695,79.0888,34585.0
2023-09-15 12:05:00,82.27,82.3,82.24,82.26,48315.0,79.0888,79.1176,79.0599,79.0792,48315.0
2023-09-15 12:10:00,82.27,82.28,82.24,82.27,22810.0,79.0888,79.0984,79.0599,79.0888,22810.0
2023-09-15 12:15:00,82.27,82.28,82.24,82.27,33768.0,79.0888,79.0984,79.0599,79.0888,33768.0
2023-09-15 12:20:00,82.27,82.31,82.24,82.27,44348.0,79.0888,79.1272,79.0599,79.0888,44348.0
2023-09-15 12:25:00,82.27,82.27,82.22,82.23,29682.0,79.0888,79.0888,79.0407,79.0503,29682.0
2023-09-15 12:30:00,82.23,82.23,82.15,82.15,39375.0,79.0503,79.0503,78.9734,78.9734,39375.0
2023-09-15 12:35:00,82.15,82.16,82.12,82.15,36044.0,78.9734,78.983,78.9446,78.9734,36044.0
2023-09-15 12:40:00,82.14,82.17,82.13,82.17,30398.0,78.9638,78.9926,78.9542,78.9926,30398.0
2023-09-15 12:45:00,82.16,82.16,82.09,82.11,37941.0,78.983,78.983,78.9157,78.935,37941.0
2023-09-15 12:50:00,82.11,82.11,82.05,82.05,48383.0,78.935,78.935,78.8773,78.8773,48383.0
2023-09-15 12:55:00,82.04,82.04,81.99,82.01,46501.0,78.8677,78.8677,78.8196,78.8388,46501.0
2023-09-15 13:00:00,82.01,82.01,81.92,81.92,36105.0,78.8388,78.8388,78.7523,78.7523,36105.0
2023-09-15 13:05:00,81.91,81.91,81.86,81.91,26382.0,78.7427,78.7427,78.6946,78.7427,26382.0
2023-09-15 13:10:00,81.91,81.91,81.83,81.88,47023.0,78.7427,78.7427,78.6658,78.7138,47023.0
2023-09-15 13:15:00,81.89,81.89,81.86,81.86,26498.0,78.7235,78.7235,78.6946,78.6946,26498.0
2023-09-15 13:20:00,81.86,81.87,81.81,81.84,72750.0,78.6946,78.7042,78.6466,78.6754,72750.0
2023-09-15 13:25:00,81.83,81.86,81.81,81.84,33983.0,78.6658,78.6946,78.6466,78.6754,33983.0
2023-09-15 13:30:00,81.84,81.85,81.75,81.83,68290.0,78.6754,78.685,78.5889,78.6658,68290.0
2023-09-15 13:35:00,81.83,81.85,81.77,81.85,49749.0,78.6658,78.685,78.6081,78.685,49749.0
2023-09-15 13:40:00,81.85,81.9,81.82,81.9,45653.0,78.685,78.7331,78.6562,78.7331,45653.0
2023-09-15 13:45:00,81.9,81.93,81.88,81.92,22443.0,78.7331,78.7619,78.7138,78.7523,22443.0
2023-09-15 13:50:00,81.92,81.94,81.9,81.91,35977.0,78.7523,78.7715,78.7331,78.7427,35977.0
2023-09-15 13:55:00,81.92,81.95,81.9,81.94,21818.0,78.7523,78.7811,78.7331,78.7715,21818.0
2023-09-15 14:00:00,81.94,81.94,81.88,81.92,72368.0,78.7715,78.7715,78.7138,78.7523,72368.0
2023-09-15 14:05:00,81.91,81.94,81.81,81.82,230589.0,78.7427,78.7715,78.6466,78.6562,230589.0
2023-09-15 14:10:00,81.81,81.84,81.67,81.69,250204.0,78.6466,78.6754,78.512,78.5312,250204.0
2023-09-15 14:15:00,81.69,81.77,81.68,81.73,48789.0,78.5312,78.6081,78.5216,78.5696,48789.0
2023-09-15 14:20:00,81.73,81.78,81.73,81.76,22706.0,78.5696,78.6177,78.5696,78.5985,22706.0
2023-09-15 14:25:00,81.75,81.78,81.72,81.77,18931.0,78.5889,78.6177,78.56,78.6081,18931.0
2023-09-15 14:30:00,81.77,81.79,81.73,81.79,25214.0,78.6081,78.6273,78.5696,78.6273,25214.0
2023-09-15 14:35:00,81.78,81.84,81.76,81.83,99989.0,78.6177,78.6754,78.5985,78.6658,99989.0
2023-09-15 14:40:00,81.83,81.86,81.82,81.86,19569.0,78.6658,78.6946,78.6562,78.6946,19569.0
2023-09-15 14:45:00,81.86,81.89,81.85,81.86,65096.0,78.6946,78.7235,78.685,78.6946,65096.0
2023-09-15 14:50:00,81.86,81.88,81.83,81.87,50314.0,78.6946,78.7138,78.6658,78.7042,50314.0
2023-09-15 14:55:00,81.87,81.97,81.87,81.95,25235.0,78.7042,78.8004,78.7042,78.7811,25235.0
2023-09-15 15:00:00,81.95,81.96,81.84,81.86,36293.0,78.7811,78.7908,78.6754,78.6946,36293.0
2023-09-15 15:05:00,81.87,81.89,81.82,81.85,44954.0,78.7042,78.7235,78.6562,78.685,44954.0
2023-09-15 15:10:00,81.84,81.91,81.84,81.89,39408.0,78.6754,78.7427,78.6754,78.7235,39408.0
2023-09-15 15:15:00,81.88,81.91,81.84,81.85,42965.0,78.7138,78.7427,78.6754,78.685,42965.0
2023-09-15 15:20:00,81.84,81.86,81.77,81.77,75968.0,78.6754,78.6946,78.6081,78.6081,75968.0
2023-09-15 15:25:00,81.78,81.8,81.75,81.76,54814.0,78.6177,78.6369,78.5889,78.5985,54814.0
2023-09-15 15:30:00,81.77,81.77,81.7,81.71,88394.0,78.6081,78.6081,78.5408,78.5504,88394.0
2023-09-15 15:35:00,81.72,81.77,81.6,81.61,106566.0,78.56,78.6081,78.4447,78.4543,106566.0
2023-09-15 15:40:00,81.6,81.66,81.57,81.62,113120.0,78.4447,78.5024,78.4158,78.4639,113120.0
2023-09-15 15:45:00,81.62,81.69,81.59,81.65,156973.0,78.4639,78.5312,78.4351,78.4927,156973.0
2023-09-15 15:50:00,81.65,81.73,81.61,81.68,339335.0,78.4927,78.5696,78.4543,78.5216,339335.0
2023-09-15 15:55:00,81.67,81.74,81.65,81.7,660290.0,78.512,78.5793,78.4927,78.5408,660290.0
2023-09-18 09:30:00,81.22,81.27,81.08,81.22,129930.0,78.4577,78.506,78.3224,78.4577,129930.0
2023-09-18 09:35:00,81.21,81.23,80.94,81.02,126329.0,78.448,78.4673,78.1872,78.2645,126329.0
2023-09-18 09:40:00,81.03,81.08,80.8,80.84,134642.0,78.2741,78.3224,78.052,78.0906,134642.0
2023-09-18 09:45:00,80.84,80.9,80.78,80.78,117924.0,78.0906,78.1485,78.0326,78.0326,117924.0
2023-09-18 09:50:00,80.78,80.92,80.73,80.81,53477.0,78.0326,78.1679,77.9843,78.0616,53477.0
2023-09-18 09:55:00,80.8,80.94,80.76,80.94,37860.0,78.052,78.1872,78.0133,78.1872,37860.0
2023-09-18 10:00:00,80.94,81.13,80.94,81.04,103568.0,78.1872,78.3707,78.1872,78.2838,103568.0
2023-09-18 10:05:00,81.03,81.08,81.0,81.08,74208.0,78.2741,78.3224,78.2451,78.3224,74208.0
2023-09-18 10:10:00,81.09,81.11,81.01,81.02,45272.0,78.3321,78.3514,78.2548,78.2645,45272.0
2023-09-18 10:15:00,81.01,81.04,81.0,81.03,50425.0,78.2548,78.2838,78.2451,78.2741,50425.0
2023-09-18 10:20:00,81.03,81.07,81.01,81.04,40005.0,78.2741,78.3128,78.2548,78.2838,40005.0
2023-09-18 10:25:00,81.06,81.09,81.03,81.08,25368.0,78.3031,78.3321,78.2741,78.3224,25368.0
2023-09-18 10:30:00,81.08,81.27,81.08,81.27,32612.0,78.3224,78.506,78.3224,78.506,32612.0
2023-09-18 10:35:00,81.28,81.34,81.21,81.22,45818.0,78.5156,78.5736,78.448,78.4577,45818.0
2023-09-18 10:40:00,81.22,81.22,81.14,81.15,35881.0,78.4577,78.4577,78.3804,78.39,35881.0
2023-09-18 10:45:00,81.16,81.18,81.15,81.15,23136.0,78.3997,78.419,78.39,78.39,23136.0
2023-09-18 10:50:00,81.16,81.2,81.15,81.17,20842.0,78.3997,78.4383,78.39,78.4094,20842.0
2023-09-18 10:55:00,81.16,81.18,81.14,81.15,14224.0,78.3997,78.419,78.3804,78.39,14224.0
2023-09-18 11:00:00,81.15,81.15,81.08,81.1,22293.0,78.39,78.39,78.3224,78.3417,22293.0
2023-09-18 11:05:00,81.09,81.1,81.07,81.09,27372.0,78.3321,78.3417,78.3128,78.3321,27372.0
2023-09-18 11:10:00,81.09,81.13,81.01,81.01,53548.0,78.3321,78.3707,78.2548,78.2548,53548.0
2023-09-18 11:15:00,81.02,81.1,81.01,81.09,17907.0,78.2645,78.3417,78.2548,78.3321,17907.0
2023-09-18 11:20:00,81.1,81.14,81.1,81.13,25890.0,78.3417,78.3804,78.3417,78.3707,25890.0
2023-09-18 11:25:00,81.13,81.13,81.09,81.12,27174.0,78.3707,78.3707,78.3321,78.3611,27174.0
2023-09-18 11:30:00,81.13,81.19,81.13,81.16,40847.0,78.3707,78.4287,78.3707,78.3997,40847.0
2023-09-18 11:35:00,81.15,81.21,81.14,81.2,28703.0,78.39,78.448,78.3804,78.4383,28703.0
2023-09-18 11:40:00,81.21,81.29,81.21,81.28,37544.0,78.448,78.5253,78.448,78.5156,37544.0
2023-09-18 11:45:00,81.28,81.3,81.26,81.27,26490.0,78.5156,78.5349,78.4963,78.506,26490.0
2023-09-18 11:50:00,81.27,81.29,81.24,81.28,24804.0,78.506,78.5253,78.477,78.5156,24804.0
2023-09-18 11:55:00,81.28,81.29,81.23,81.26,20626.0,78.5156,78.5253,78.4673,78.4963,20626.0
2023-09-18 12:00:00,81.27,81.3,81.25,81.29,223767.0,78.506,78.5349,78.4866,78.5253,223767.0
2023-09-18 12:05:00,81.28,81.28,81.24,81.24,13804.0,78.5156,78.5156,78.477,78.477,13804.0
2023-09-18 12:10:00,81.24,81.29,81.24,81.28,11258.0,78.477,78.5253,78.477,78.5156,11258.0
2023-09-18 12:15:00,81.28,81.32,81.25,81.31,20942.0,78.5156,78.5543,78.4866,78.5446,20942.0
2023-09-18 12:20:00,81.31,81.32,81.28,81.32,18225.0,78.5446,78.5543,78.5156,78.5543,18225.0
2023-09-18 12:25:00,81.33,81.35,81.31,81.34,54700.0,78.5639,78.5832,78.5446,78.5736,54700.0
2023-09-18 12:30:00,81.34,81.4,81.34,81.34,35281.0,78.5736,78.6315,78.5736,78.5736,35281.0
2023-09-18 12:35:00,81.34,81.36,81.32,81.34,14758.0,78.5736,78.5929,78.5543,78.5736,14758.0
2023-09-18 12:40:00,81.34,81.36,81.31,81.32,16771.0,78.5736,78.5929,78.5446,78.5543,16771.0
2023-09-18 12:45:00,81.32,81.34,81.3,81.31,13408.0,78.5543,78.5736,78.5349,78.5446,13408.0
2023-09-18 12:50:00,81.31,81.32,81.29,81.3,12964.0,78.5446,78.5543,78.5253,78.5349,12964.0
2023-09-18 12:55:00,81.3,81.3,81.27,81.27,10366.0,78.5349,78.5349,78.506,78.506,10366.0
2023-09-18 13:00:00,81.28,81.29,81.26,81.29,38989.0,78.5156,78.5253,78.4963,78.5253,38989.0
2023-09-18 13:05:00,81.29,81.29,81.24,81.27,23621.0,78.5253,78.5253,78.477,78.506,23621.0
2023-09-18 13:10:00,81.26,81.28,81.23,81.25,17890.0,78.4963,78.5156,78.4673,78.4866,17890.0
2023-09-18 13:15:00,81.24,81.24,81.2,81.23,14788.0,78.477,78.477,78.4383,78.4673,14788.0
2023-09-18 13:20:00,81.23,81.27,81.23,81.23,13450.0,78.4673,78.506,78.4673,78.4673,13450.0
2023-09-18 13:25:00,81.24,81.27,81.24,81.26,21134.0,78.477,78.506,78.477,78.4963,21134.0
2023-09-18 13:30:00,81.25,81.32,81.25,81.3,10281.0,78.4866,78.5543,78.4866,78.5349,10281.0
2023-09-18 13:35:00,81.31,81.32,81.28,81.28,17360.0,78.5446,78.5543,78.5156,78.5156,17360.0
2023-09-18 13:40:00,81.28,81.29,81.25,81.25,14541.0,78.5156,78.5253,78.4866,78.4866,14541.0
2023-09-18 13:45:00,81.26,81.26,81.22,81.24,11383.0,78.4963,78.4963,78.4577,78.477,11383.0
2023-09-18 13:50:00,81.24,81.26,81.22,81.23,17909.0,78.477,78.4963,78.4577,78.4673,17909.0
2023-09-18 13:55:00,81.24,81.25,81.21,81.21,10298.0,78.477,78.4866,78.448,78.448,10298.0
2023-09-18 14:00:00,81.22,81.24,81.19,81.23,20923.0,78.4577,78.477,78.4287,78.4673,20923.0
2023-09-18 14:05:00,81.22,81.22,81.18,81.18,26137.0,78.4577,78.4577,78.419,78.419,26137.0
2023-09-18 14:10:00,81.19,81.22,81.17,81.21,22430.0,78.4287,78.4577,78.4094,78.448,22430.0
2023-09-18 14:15:00,81.21,81.22,81.18,81.18,20305.0,78.448,78.4577,78.419,78.419,20305.0
2023-09-18 14:20:00,81.19,81.22,81.18,81.18,20223.0,78.4287,78.4577,78.419,78.419,20223.0
2023-09-18 14:25:00,81.19,81.2,81.17,81.19,20773.0,78.4287,78.4383,78.4094,78.4287,20773.0
2023-09-18 14:30:00,81.19,81.19,81.16,81.17,13454.0,78.4287,78.4287,78.3997,78.4094,13454.0
2023-09-18 14:35:00,81.17,81.18,81.14,81.14,23460.0,78.4094,78.419,78.3804,78.3804,23460.0
2023-09-18 14:40:00,81.14,81.16,81.12,81.15,10524.0,78.3804,78.3997,78.3611,78.39,10524.0
2023-09-18 14:45:00,81.15,81.16,81.11,81.12,14802.0,78.39,78.3997,78.3514,78.3611,14802.0
2023-09-18 14:50:00,81.12,81.15,81.04,81.05,25380.0,78.3611,78.39,78.2838,78.2934,25380.0
2023-09-18 14:55:00,81.05,81.12,81.04,81.11,28442.0,78.2934,78.3611,78.2838,78.3514,28442.0
2023-09-18 15:00:00,81.1,81.1,81.04,81.09,17557.0,78.3417,78.3417,78.2838,78.3321,17557.0
2023-09-18 15:05:00,81.09,81.11,81.07,81.08,25740.0,78.3321,78.3514,78.3128,78.3224,25740.0
2023-09-18 15:10:00,81.08,81.1,81.06,81.08,26519.0,78.3224,78.3417,78.3031,78.3224,26519.0
2023-09-18 15:15:00,81.08,81.1,81.04,81.06,28007.0,78.3224,78.3417,78.2838,78.3031,28007.0
2023-09-18 15:20:00,81.06,81.07,80.98,80.98,42554.0,78.3031,78.3128,78.2258,78.2258,42554.0
2023-09-18 15:25:00,80.98,81.02,80.98,81.01,38052.0,78.2258,78.2645,78.2258,78.2548,38052.0
2023-09-18 15:30:00,81.0,81.01,80.97,80.98,41279.0,78.2451,78.2548,78.2162,78.2258,41279.0
2023-09-18 15:35:00,80.98,81.0,80.97,80.98,43015.0,78.2258,78.2451,78.2162,78.2258,43015.0
2023-09-18 15:40:00,80.99,81.03,80.97,80.99,54276.0,78.2355,78.2741,78.2162,78.2355,54276.0
2023-09-18 15:45:00,80.98,81.02,80.96,81.0,75649.0,78.2258,78.2645,78.2065,78.2451,75649.0
2023-09-18 15:50:00,81.0,81.02,80.95,80.97,140460.0,78.2451,78.2645,78.1968,78.2162,140460.0
2023-09-18 15:55:00,80.97,81.02,80.94,80.99,295135.0,78.2162,78.2645,78.1872,78.2355,295135.0
2023-09-19 09:30:00,80.93,81.21,80.91,81.13,179367.0,78.1775,78.448,78.1582,78.3707,179367.0
2023-09-19 09:35:00,81.17,81.26,81.11,81.24,99409.0,78.4094,78.4963,78.3514,78.477,99409.0
2023-09-19 09:40:00,81.25,81.29,81.11,81.17,138348.0,78.4866,78.5253,78.3514,78.4094,138348.0
2023-09-19 09:45:00,81.16,81.26,81.16,81.19,123055.0,78.3997,78.4963,78.3997,78.4287,123055.0
2023-09-19 09:50:00,81.18,81.22,81.11,81.13,126513.0,78.419,78.4577,78.3514,78.3707,126513.0
2023-09-19 09:55:00,81.12,81.15,80.99,81.02,73354.0,78.3611,78.39,78.2355,78.2645,73354.0
2023-09-19 10:00:00,81.03,81.03,80.82,80.82,74590.0,78.2741,78.2741,78.0713,78.0713,74590.0
2023-09-19 10:05:00,80.83,80.88,80.77,80.8,42655.0,78.0809,78.1292,78.023,78.052,42655.0
2023-09-19 10:10:00,80.8,80.81,80.7,80.71,50555.0,78.052,78.0616,77.9554,77.965,50555.0
2023-09-19 10:15:00,80.71,80.73,80.65,80.69,41235.0,77.965,77.9843,77.9071,77.9457,41235.0
2023-09-19 10:20:00,80.7,80.74,80.69,80.71,35246.0,77.9554,77.994,77.9457,77.965,35246.0
2023-09-19 10:25:00,80.71,80.75,80.7,80.74,23334.0,77.965,78.0037,77.9554,77.994,23334.0
2023-09-19 10:30:00,80.73,80.73,80.66,80.67,28337.0,77.9843,77.9843,77.9167,77.9264,28337.0
2023-09-19 10:35:00,80.68,80.7,80.59,80.59,40061.0,77.936,77.9554,77.8491,77.8491,40061.0
2023-09-19 10:40:00,80.59,80.67,80.56,80.67,32545.0,77.8491,77.9264,77.8201,77.9264,32545.0
2023-09-19 10:45:00,80.66,80.68,80.57,80.58,29813.0,77.9167,77.936,77.8298,77.8394,29813.0
2023-09-19 10:50:00,80.58,80.61,80.55,80.55,30721.0,77.8394,77.8684,77.8105,77.8105,30721.0
2023-09-19 10:55:00,80.56,80.62,80.53,80.61,52780.0,77.8201,77.8781,77.7911,77.8684,52780.0
2023-09-19 11:00:00,80.61,80.69,80.58,80.6,40712.0,77.8684,77.9457,77.8394,77.8588,40712.0
2023-09-19 11:05:00,80.61,80.63,80.57,80.62,41085.0,77.8684,77.8877,77.8298,77.8781,41085.0
2023-09-19 11:10:00,80.61,80.64,80.57,80.64,26027.0,77.8684,77.8974,77.8298,77.8974,26027.0
2023-09-19 11:15:00,80.63,80.63,80.55,80.61,47012.0,77.8877,77.8877,77.8105,77.8684,47012.0
2023-09-19 11:20:00,80.62,80.64,80.56,80.57,50018.0,77.8781,77.8974,77.8201,77.8298,50018.0
2023-09-19 11:25:00,80.58,80.65,80.57,80.64,37201.0,77.8394,77.9071,77.8298,77.8974,37201.0
2023-09-19 11:30:00,80.64,80.65,80.59,80.62,59128.0,77.8974,77.9071,77.8491,77.8781,59128.0
2023-09-19 11:35:00,80.62,80.63,80.55,80.55,33418.0,77.8781,77.8877,77.8105,77.8105,33418.0
2023-09-19 11:40:00,80.55,80.56,80.49,80.51,30305.0,77.8105,77.8201,77.7525,77.7718,30305.0
2023-09-19 11:45:00,80.51,80.52,80.45,80.49,82393.0,77.7718,77.7815,77.7139,77.7525,82393.0
2023-09-19 11:50:00,80.49,80.51,80.45,80.49,32667.0,77.7525,77.7718,77.7139,77.7525,32667.0
2023-09-19 11:55:00,80.48,80.49,80.45,80.47,21876.0,77.7428,77.7525,77.7139,77.7332,21876.0
2023-09-19 12:00:00,80.46,80.47,80.45,80.47,26347.0,77.7235,77.7332,77.7139,77.7332,26347.0
2023-09-19 12:05:00,80.47,80.47,80.41,80.44,29296.0,77.7332,77.7332,77.6752,77.7042,29296.0
2023-09-19 12:10:00,80.43,80.45,80.4,80.45,17346.0,77.6945,77.7139,77.6656,77.7139,17346.0
2023-09-19 12:15:00,80.45,80.46,80.39,80.42,37577.0,77.7139,77.7235,77.6559,77.6849,37577.0
2023-09-19 12:20:00,80.42,80.43,80.37,80.39,21617.0,77.6849,77.6945,77.6366,77.6559,21617.0
2023-09-19 12:25:00,80.39,80.39,80.33,80.34,23310.0,77.6559,77.6559,77.5979,77.6076,23310.0
2023-09-19 12:30:00,80.34,80.34,80.3,80.32,38110.0,77.6076,77.6076,77.569,77.5883,38110.0
2023-09-19 12:35:00,80.32,80.34,80.25,80.27,26024.0,77.5883,77.6076,77.5207,77.54,26024.0
2023-09-19 12:40:00,80.27,80.28,80.25,80.27,17934.0,77.54,77.5496,77.5207,77.54,17934.0
2023-09-19 12:45:00,80.26,80.26,80.21,80.23,28222.0,77.5303,77.5303,77.482,77.5013,28222.0
2023-09-19 12:50:00,80.24,80.26,80.21,80.25,13089.0,77.511,77.5303,77.482,77.5207,13089.0
2023-09-19 12:55:00,80.25,80.3,80.24,80.28,31245.0,77.5207,77.569,77.511,77.5496,31245.0
2023-09-19 13:00:00,80.28,80.3,80.27,80.29,39476.0,77.5496,77.569,77.54,77.5593,39476.0
2023-09-19 13:05:00,80.28,80.29,80.26,80.29,22633.0,77.5496,77.5593,77.5303,77.5593,22633.0
2023-09-19 13:10:00,80.3,80.31,80.25,80.3,14190.0,77.569,77.5786,77.5207,77.569,14190.0
2023-09-19 13:15:00,80.3,80.33,80.28,80.33,33065.0,77.569,77.5979,77.5496,77.5979,33065.0
2023-09-19 13:20:00,80.33,80.37,80.31,80.34,32130.0,77.5979,77.6366,77.5786,77.6076,32130.0
2023-09-19 13:25:00,80.34,80.4,80.33,80.4,26498.0,77.6076,77.6656,77.5979,77.6656,26498.0
2023-09-19 13:30:00,80.4,80.47,80.39,80.45,17960.0,77.6656,77.7332,77.6559,77.7139,17960.0
2023-09-19 13:35:00,80.45,80.52,80.44,80.5,15136.0,77.7139,77.7815,77.7042,77.7622,15136.0
2023-09-19 13:40:00,80.51,80.52,80.48,80.49,12259.0,77.7718,77.7815,77.7428,77.7525,12259.0
2023-09-19 13:45:00,80.5,80.59,80.49,80.57,43429.0,77.7622,77.8491,77.7525,77.8298,43429.0
2023-09-19 13:50:00,80.58,80.6,80.56,80.6,20246.0,77.8394,77.8588,77.8201,77.8588,20246.0
2023-09-19 13:55:00,80.59,80.59,80.52,80.55,17647.0,77.8491,77.8491,77.7815,77.8105,17647.0
2023-09-19 14:00:00,80.56,80.62,80.55,80.61,40324.0,77.8201,77.8781,77.8105,77.8684,40324.0
2023-09-19 14:05:00,80.61,80.64,80.58,80.61,39439.0,77.8684,77.8974,77.8394,77.8684,39439.0
2023-09-19 14:10:00,80.62,80.66,80.61,80.65,19499.0,77.8781,77.9167,77.8684,77.9071,19499.0
2023-09-19 14:15:00,80.65,80.65,80.59,80.61,26628.0,77.9071,77.9071,77.8491,77.8684,26628.0
2023-09-19 14:20:00,80.61,80.64,80.6,80.63,24824.0,77.8684,77.8974,77.8588,77.8877,24824.0
2023-09-19 14:25:00,80.62,80.65,80.61,80.63,11429.0,77.8781,77.9071,77.8684,77.8877,11429.0
2023-09-19 14:30:00,80.63,80.67,80.62,80.67,28526.0,77.8877,77.9264,77.8781,77.9264,28526.0
2023-09-19 14:35:00,80.67,80.8,80.67,80.77,99296.0,77.9264,78.052,77.9264,78.023,99296.0
2023-09-19 14:40:00,80.76,80.78,80.73,80.76,25022.0,78.0133,78.0326,77.9843,78.0133,25022.0
2023-09-19 14:45:00,80.77,80.81,80.76,80.78,26717.0,78.023,78.0616,78.0133,78.0326,26717.0
2023-09-19 14:50:00,80.78,80.79,80.73,80.76,32742.0,78.0326,78.0423,77.9843,78.0133,32742.0
2023-09-19 14:55:00,80.75,80.76,80.72,80.72,34229.0,78.0037,78.0133,77.9747,77.9747,34229.0
2023-09-19 15:00:00,80.72,80.72,80.66,80.7,30978.0,77.9747,77.9747,77.9167,77.9554,30978.0
2023-09-19 15:05:00,80.69,80.73,80.68,80.72,28308.0,77.9457,77.9843,77.936,77.9747,28308.0
2023-09-19 15:10:00,80.72,80.73,80.69,80.72,30100.0,77.9747,77.9843,77.9457,77.9747,30100.0
2023-09-19 15:15:00,80.71,80.75,80.71,80.75,40082.0,77.965,78.0037,77.965,78.0037,40082.0
2023-09-19 15:20:00,80.75,80.76,80.7,80.74,49246.0,78.0037,78.0133,77.9554,77.994,49246.0
2023-09-19 15:25:00,80.75,80.82,80.74,80.8,41277.0,78.0037,78.0713,77.994,78.052,41277.0
2023-09-19 15:30:00,80.8,80.81,80.74,80.8,47971.0,78.052,78.0616,77.994,78.052,47971.0
2023-09-19 15:35:00,80.8,80.82,80.78,80.81,31816.0,78.052,78.0713,78.0326,78.0616,31816.0
2023-09-19 15:40:00,80.81,80.89,80.79,80.88,54799.0,78.0616,78.1389,78.0423,78.1292,54799.0
2023-09-19 15:45:00,80.89,80.95,80.89,80.92,68286.0,78.1389,78.1968,78.1389,78.1679,68286.0
2023-09-19 15:50:00,80.92,80.92,80.84,80.84,65688.0,78.1679,78.1679,78.0906,78.0906,65688.0
2023-09-19 15:55:00,80.83,80.94,80.82,80.93,315716.0,78.0809,78.1872,78.0713,78.1775,315716.0
2023-09-20 09:30:00,81.22,81.3,81.12,81.3,149564.0,78.4577,78.5349,78.3611,78.5349,149564.0
2023-09-20 09:35:00,81.3,81.33,81.16,81.27,88678.0,78.5349,78.5639,78.3997,78.506,88678.0
2023-09-20 09:40:00,81.27,81.37,81.23,81.37,74391.0,78.506,78.6026,78.4673,78.6026,74391.0
2023-09-20 09:45:00,81.37,81.42,81.3,81.4,91089.0,78.6026,78.6509,78.5349,78.6315,91089.0
2023-09-20 09:50:00,81.39,81.4,81.25,81.29,112352.0,78.6219,78.6315,78.4866,78.5253,112352.0
2023-09-20 09:55:00,81.28,81.38,81.28,81.31,42619.0,78.5156,78.6122,78.5156,78.5446,42619.0
2023-09-20 10:00:00,81.31,81.39,81.31,81.36,92311.0,78.5446,78.6219,78.5446,78.5929,92311.0
2023-09-20 10:05:00,81.37,81.37,81.26,81.29,62035.0,78.6026,78.6026,78.4963,78.5253,62035.0
2023-09-20 10:10:00,81.29,81.33,81.19,81.21,53676.0,78.5253,78.5639,78.4287,78.448,53676.0
2023-09-20 10:15:00,81.21,81.29,81.19,81.27,32829.0,78.448,78.5253,78.4287,78.506,32829.0
2023-09-20 10:20:00,81.27,81.29,81.25,81.26,20822.0,78.506,78.5253,78.4866,78.4963,20822.0
2023-09-20 10:25:00,81.25,81.3,81.25,81.27,11038.0,78.4866,78.5349,78.4866,78.506,11038.0
2023-09-20 10:30:00,81.28,81.31,81.23,81.24,23491.0,78.5156,78.5446,78.4673,78.477,23491.0
2023-09-20 10:35:00,81.25,81.27,81.19,81.2,24954.0,78.4866,78.506,78.4287,78.4383,24954.0
2023-09-20 10:40:00,81.2,81.23,81.18,81.22,15297.0,78.4383,78.4673,78.419,78.4577,15297.0
2023-09-20 10:45:00,81.21,81.25,81.18,81.18,21429.0,78.448,78.4866,78.419,78.419,21429.0
2023-09-20 10:50:00,81.19,81.26,81.17,81.25,14334.0,78.4287,78.4963,78.4094,78.4866,14334.0
2023-09-20 10:55:00,81.25,81.3,81.25,81.28,20913.0,78.4866,78.5349,78.4866,78.5156,20913.0
2023-09-20 11:00:00,81.28,81.32,81.24,81.24,23223.0,78.5156,78.5543,78.477,78.477,23223.0
2023-09-20 11:05:00,81.25,81.26,81.22,81.26,25450.0,78.4866,78.4963,78.4577,78.4963,25450.0
2023-09-20 11:10:00,81.26,81.35,81.25,81.32,51692.0,78.4963,78.5832,78.4866,78.5543,51692.0
2023-09-20 11:15:00,81.32,81.33,81.28,81.32,28554.0,78.5543,78.5639,78.5156,78.5543,28554.0
2023-09-20 11:20:00,81.31,81.34,81.3,81.34,25261.0,78.5446,78.5736,78.5349,78.5736,25261.0
2023-09-20 11:25:00,81.33,81.37,81.26,81.26,33668.0,78.5639,78.6026,78.4963,78.4963,33668.0
2023-09-20 11:30:00,81.25,81.32,81.25,81.32,18223.0,78.4866,78.5543,78.4866,78.5543,18223.0
2023-09-20 11:35:00,81.34,81.35,81.25,81.26,28762.0,78.5736,78.5832,78.4866,78.4963,28762.0
2023-09-20 11:40:00,81.25,81.27,81.22,81.22,14464.0,78.4866,78.506,78.4577,78.4577,14464.0
2023-09-20 11:45:00,81.21,81.22,81.18,81.18,8639.0,78.448,78.4577,78.419,78.419,8639.0
2023-09-20 11:50:00,81.19,81.19,81.14,81.17,14292.0,78.4287,78.4287,78.3804,78.4094,14292.0
2023-09-20 11:55:00,81.17,81.19,81.12,81.19,20022.0,78.4094,78.4287,78.3611,78.4287,20022.0
2023-09-20 12:00:00,81.18,81.2,81.15,81.18,10927.0,78.419,78.4383,78.39,78.419,10927.0
2023-09-20 12:05:00,81.17,81.17,81.13,81.15,16769.0,78.4094,78.4094,78.3707,78.39,16769.0
2023-09-20 12:10:00,81.16,81.2,81.15,81.2,9340.0,78.3997,78.4383,78.39,78.4383,9340.0
2023-09-20 12:15:00,81.2,81.23,81.19,81.22,18222.0,78.4383,78.4673,78.4287,78.4577,18222.0
2023-09-20 12:20:00,81.22,81.24,81.2,81.23,18439.0,78.4577,78.477,78.4383,78.4673,18439.0
2023-09-20 12:25:00,81.23,81.26,81.21,81.25,28646.0,78.4673,78.4963,78.448,78.4866,28646.0
2023-09-20 12:30:00,81.25,81.27,81.23,81.25,21708.0,78.4866,78.506,78.4673,78.4866,21708.0
2023-09-20 12:35:00,81.25,81.3,81.23,81.29,18722.0,78.4866,78.5349,78.4673,78.5253,18722.0
2023-09-20 12:40:00,81.29,81.33,81.27,81.31,7236.0,78.5253,78.5639,78.506,78.5446,7236.0
2023-09-20 12:45:00,81.31,81.32,81.29,81.3,15593.0,78.5446,78.5543,78.5253,78.5349,15593.0
2023-09-20 12:50:00,81.3,81.33,81.27,81.27,37084.0,78.5349,78.5639,78.506,78.506,37084.0
2023-09-20 12:55:00,81.28,81.31,81.28,81.29,14668.0,78.5156,78.5446,78.5156,78.5253,14668.0
2023-09-20 13:00:00,81.28,81.29,81.24,81.24,21621.0,78.5156,78.5253,78.477,78.477,21621.0
2023-09-20 13:05:00,81.23,81.23,81.17,81.17,8284.0,78.4673,78.4673,78.4094,78.4094,8284.0
2023-09-20 13:10:00,81.17,81.17,81.14,81.15,28154.0,78.4094,78.4094,78.3804,78.39,28154.0
2023-09-20 13:15:00,81.14,81.19,81.13,81.17,17047.0,78.3804,78.4287,78.3707,78.4094,17047.0
2023-09-20 13:20:00,81.18,81.21,81.17,81.18,14356.0,78.419,78.448,78.4094,78.419,14356.0
2023-09-20 13:25:00,81.18,81.18,81.12,81.13,11978.0,78.419,78.419,78.3611,78.3707,11978.0
2023-09-20 13:30:00,81.12,81.13,81.1,81.13,17902.0,78.3611,78.3707,78.3417,78.3707,17902.0
2023-09-20 13:35:00,81.11,81.12,81.04,81.05,26788.0,78.3514,78.3611,78.2838,78.2934,26788.0
2023-09-20 13:40:00,81.04,81.04,80.98,81.03,11309.0,78.2838,78.2838,78.2258,78.2741,11309.0
2023-09-20 13:45:00,81.02,81.04,80.97,81.0,21016.0,78.2645,78.2838,78.2162,78.2451,21016.0
2023-09-20 13:50:00,80.99,81.02,80.96,81.01,74588.0,78.2355,78.2645,78.2065,78.2548,74588.0
2023-09-20 13:55:00,81.01,81.02,80.96,80.96,16072.0,78.2548,78.2645,78.2065,78.2065,16072.0
2023-09-20 14:00:00,80.96,80.97,80.56,80.67,224474.0,78.2065,78.2162,77.8201,77.9264,224474.0
2023-09-20 14:05:00,80.68,80.79,80.6,80.71,93549.0,77.936,78.0423,77.8588,77.965,93549.0
2023-09-20 14:10:00,80.7,80.78,80.65,80.75,109136.0,77.9554,78.0326,77.9071,78.0037,109136.0
2023-09-20 14:15:00,80.75,80.78,80.69,80.74,36455.0,78.0037,78.0326,77.9457,77.994,36455.0
2023-09-20 14:20:00,80.74,80.84,80.73,80.83,29922.0,77.994,78.0906,77.9843,78.0809,29922.0
2023-09-20 14:25:00,80.82,80.85,80.77,80.78,34199.0,78.0713,78.1003,78.023,78.0326,34199.0
2023-09-20 14:30:00,80.78,80.94,80.69,80.8,131979.0,78.0326,78.1872,77.9457,78.052,131979.0
2023-09-20 14:35:00,80.8,80.93,80.79,80.81,68977.0,78.052,78.1775,78.0423,78.0616,68977.0
2023-09-20 14:40:00,80.81,80.85,80.73,80.77,68561.0,78.0616,78.1003,77.9843,78.023,68561.0
2023-09-20 14:45:00,80.78,80.78,80.59,80.61,66418.0,78.0326,78.0326,77.8491,77.8684,66418.0
2023-09-20 14:50:00,80.59,80.62,80.5,80.57,63841.0,77.8491,77.8781,77.7622,77.8298,63841.0
2023-09-20 14:55:00,80.56,80.65,80.52,80.53,82185.0,77.8201,77.9071,77.7815,77.7911,82185.0
2023-09-20 15:00:00,80.53,80.6,80.5,80.57,51441.0,77.7911,77.8588,77.7622,77.8298,51441.0
2023-09-20 15:05:00,80.57,80.59,80.5,80.54,66514.0,77.8298,77.8491,77.7622,77.8008,66514.0
2023-09-20 15:10:00,80.54,80.55,80.44,80.47,61046.0,77.8008,77.8105,77.7042,77.7332,61046.0
2023-09-20 15:15:00,80.46,80.5,80.33,80.35,67913.0,77.7235,77.7622,77.5979,77.6173,67913.0
2023-09-20 15:20:00,80.34,80.39,80.21,80.29,121349.0,77.6076,77.6559,77.482,77.5593,121349.0
2023-09-20 15:25:00,80.29,80.37,80.27,80.36,64327.0,77.5593,77.6366,77.54,77.6269,64327.0
2023-09-20 15:30:00,80.38,80.38,80.12,80.15,178293.0,77.6462,77.6462,77.3951,77.4241,178293.0
2023-09-20 15:35:00,80.14,80.18,80.08,80.12,118382.0,77.4144,77.453,77.3564,77.3951,118382.0
2023-09-20 15:40:00,80.13,80.15,80.06,80.09,82690.0,77.4047,77.4241,77.3371,77.3661,82690.0
2023-09-20 15:45:00,80.09,80.17,80.07,80.16,103347.0,77.3661,77.4434,77.3468,77.4337,103347.0
2023-09-20 15:50:00,80.15,80.2,80.09,80.09,220937.0,77.4241,77.4724,77.3661,77.3661,220937.0
2023-09-20 15:55:00,80.1,80.11,80.01,80.08,238775.0,77.3758,77.3854,77.2888,77.3564,238775.0
2023-09-21 09:30:00,79.52,79.55,79.22,79.23,292684.0,76.8155,76.8445,76.5257,76.5353,292684.0
2023-09-21 09:35:00,79.23,79.29,79.0,79.03,158995.0,76.5353,76.5933,76.3132,76.3421,158995.0
2023-09-21 09:40:00,79.04,79.13,78.98,79.08,131825.0,76.3518,76.4387,76.2938,76.3904,131825.0
2023-09-21 09:45:00,79.07,79.22,79.07,79.17,137940.0,76.3808,76.5257,76.3808,76.4774,137940.0
2023-09-21 09:50:00,79.18,79.26,79.09,79.25,122692.0,76.487,76.5643,76.4001,76.5547,122692.0
2023-09-21 09:55:00,79.24,79.24,79.07,79.08,113869.0,76.545,76.545,76.3808,76.3904,113869.0
2023-09-21 10:00:00,79.07,79.25,79.06,79.14,141069.0,76.3808,76.5547,76.3711,76.4484,141069.0
2023-09-21 10:05:00,79.15,79.27,79.15,79.24,55158.0,76.4581,76.574,76.4581,76.545,55158.0
2023-09-21 10:10:00,79.25,79.33,79.23,79.28,51840.0,76.5547,76.6319,76.5353,76.5836,51840.0
2023-09-21 10:15:00,79.29,79.37,79.26,79.29,61880.0,76.5933,76.6706,76.5643,76.5933,61880.0
2023-09-21 10:20:00,79.29,79.35,79.28,79.31,42657.0,76.5933,76.6513,76.5836,76.6126,42657.0
2023-09-21 10:25:00,79.32,79.32,79.22,79.24,43120.0,76.6223,76.6223,76.5257,76.545,43120.0
2023-09-21 10:30:00,79.25,79.31,79.22,79.28,73096.0,76.5547,76.6126,76.5257,76.5836,73096.0
2023-09-21 10:35:00,79.29,79.34,79.25,79.31,88683.0,76.5933,76.6416,76.5547,76.6126,88683.0
2023-09-21 10:40:00,79.31,79.33,79.25,79.26,41331.0,76.6126,76.6319,76.5547,76.5643,41331.0
2023-09-21 10:45:00,79.25,79.25,79.16,79.19,48535.0,76.5547,76.5547,76.4677,76.4967,48535.0
2023-09-21 10:50:00,79.17,79.17,79.0,79.01,54301.0,76.4774,76.4774,76.3132,76.3228,54301.0
2023-09-21 10:55:00,79.0,79.0,78.9,78.96,78567.0,76.3132,76.3132,76.2166,76.2745,78567.0
2023-09-21 11:00:00,78.95,78.97,78.87,78.94,50632.0,76.2649,76.2842,76.1876,76.2552,50632.0
2023-09-21 11:05:00,78.96,78.98,78.87,78.87,56991.0,76.2745,76.2938,76.1876,76.1876,56991.0
2023-09-21 11:10:00,78.88,78.93,78.85,78.89,67547.0,76.1973,76.2456,76.1683,76.2069,67547.0
2023-09-21 11:15:00,78.9,78.95,78.87,78.92,43578.0,76.2166,76.2649,76.1876,76.2359,43578.0
2023-09-21 11:20:00,78.92,78.98,78.92,78.96,66043.0,76.2359,76.2938,76.2359,76.2745,66043.0
2023-09-21 11:25:00,78.95,78.98,78.93,78.97,45036.0,76.2649,76.2938,76.2456,76.2842,45036.0
2023-09-21 11:30:00,78.97,79.1,78.97,79.08,46494.0,76.2842,76.4098,76.2842,76.3904,46494.0
2023-09-21 11:35:00,79.07,79.07,79.03,79.06,38581.0,76.3808,76.3808,76.3421,76.3711,38581.0
2023-09-21 11:40:00,79.06,79.06,78.95,79.02,43100.0,76.3711,76.3711,76.2649,76.3325,43100.0
2023-09-21 11:45:00,79.03,79.11,79.03,79.11,80900.0,76.3421,76.4194,76.3421,76.4194,80900.0
2023-09-21 11:50:00,79.11,79.12,79.04,79.04,43221.0,76.4194,76.4291,76.3518,76.3518,43221.0
2023-09-21 11:55:00,79.05,79.05,78.94,78.95,24668.0,76.3615,76.3615,76.2552,76.2649,24668.0
2023-09-21 12:00:00,78.95,78.95,78.86,78.87,40918.0,76.2649,76.2649,76.1779,76.1876,40918.0
2023-09-21 12:05:00,78.86,78.86,78.8,78.81,85119.0,76.1779,76.1779,76.12,76.1296,85119.0
2023-09-21 12:10:00,78.8,78.83,78.76,78.81,109168.0,76.12,76.149,76.0813,76.1296,109168.0
2023-09-21 12:15:00,78.8,78.86,78.78,78.86,45890.0,76.12,76.1779,76.1007,76.1779,45890.0
2023-09-21 12:20:00,78.86,78.88,78.82,78.85,46609.0,76.1779,76.1973,76.1393,76.1683,46609.0
2023-09-21 12:25:00,78.86,78.86,78.82,78.84,19075.0,76.1779,76.1779,76.1393,76.1586,19075.0
2023-09-21 12:30:00,78.84,78.89,78.82,78.89,40973.0,76.1586,76.2069,76.1393,76.2069,40973.0
2023-09-21 12:35:00,78.89,78.89,78.8,78.81,25915.0,76.2069,76.2069,76.12,76.1296,25915.0
2023-09-21 12:40:00,78.82,78.88,78.8,78.83,24884.0,76.1393,76.1973,76.12,76.149,24884.0
2023-09-21 12:45:00,78.83,78.89,78.79,78.81,32910.0,76.149,76.2069,76.1103,76.1296,32910.0
2023-09-21 12:50:00,78.81,78.85,78.79,78.83,84646.0,76.1296,76.1683,76.1103,76.149,84646.0
2023-09-21 12:55:00,78.83,78.83,78.75,78.77,28220.0,76.149,76.149,76.0717,76.091,28220.0
2023-09-21 13:00:00,78.76,78.81,78.73,78.81,30259.0,76.0813,76.1296,76.0524,76.1296,30259.0
2023-09-21 13:05:00,78.81,78.85,78.79,78.83,28039.0,76.1296,76.1683,76.1103,76.149,28039.0
2023-09-21 13:10:00,78.84,78.89,78.83,78.89,46352.0,76.1586,76.2069,76.149,76.2069,46352.0
2023-09-21 13:15:00,78.89,78.95,78.88,78.92,161182.0,76.2069,76.2649,76.1973,76.2359,161182.0
2023-09-21 13:20:00,78.93,78.98,78.91,78.98,40419.0,76.2456,76.2938,76.2262,76.2938,40419.0
2023-09-21 13:25:00,78.98,79.04,78.97,78.98,50382.0,76.2938,76.3518,76.2842,76.2938,50382.0
2023-09-21 13:30:00,78.98,79.01,78.97,78.98,31805.0,76.2938,76.3228,76.2842,76.2938,31805.0
2023-09-21 13:35:00,78.98,79.02,78.96,78.97,23257.0,76.2938,76.3325,76.2745,76.2842,23257.0
2023-09-21 13:40:00,78.97,78.99,78.9,78.92,29725.0,76.2842,76.3035,76.2166,76.2359,29725.0
2023-09-21 13:45:00,78.9,78.94,78.9,78.93,20786.0,76.2166,76.2552,76.2166,76.2456,20786.0
2023-09-21 13:50:00,78.93,78.96,78.92,78.95,22397.0,76.2456,76.2745,76.2359,76.2649,22397.0
2023-09-21 13:55:00,78.94,78.98,78.91,78.97,24618.0,76.2552,76.2938,76.2262,76.2842,24618.0
2023-09-21 14:00:00,78.97,78.99,78.89,78.9,50077.0,76.2842,76.3035,76.2069,76.2166,50077.0
2023-09-21 14:05:00,78.9,78.95,78.89,78.9,57237.0,76.2166,76.2649,76.2069,76.2166,57237.0
2023-09-21 14:10:00,78.89,78.94,78.88,78.9,44365.0,76.2069,76.2552,76.1973,76.2166,44365.0
2023-09-21 14:15:00,78.89,78.9,78.85,78.87,37308.0,76.2069,76.2166,76.1683,76.1876,37308.0
2023-09-21 14:20:00,78.87,78.88,78.83,78.85,44101.0,76.1876,76.1973,76.149,76.1683,44101.0
2023-09-21 14:25:00,78.83,78.83,78.76,78.8,20968.0,76.149,76.149,76.0813,76.12,20968.0
2023-09-21 14:30:00,78.8,78.8,78.75,78.77,51453.0,76.12,76.12,76.0717,76.091,51453.0
2023-09-21 14:35:00,78.77,78.83,78.76,78.78,59378.0,76.091,76.149,76.0813,76.1007,59378.0
2023-09-21 14:40:00,78.79,78.84,78.77,78.83,22754.0,76.1103,76.1586,76.091,76.149,22754.0
2023-09-21 14:45:00,78.83,78.83,78.75,78.75,25920.0,76.149,76.149,76.0717,76.0717,25920.0
2023-09-21 14:50:00,78.74,78.75,78.72,78.74,55832.0,76.062,76.0717,76.0427,76.062,55832.0
2023-09-21 14:55:00,78.74,78.76,78.67,78.71,37686.0,76.062,76.0813,75.9944,76.033,37686.0
2023-09-21 15:00:00,78.71,78.75,78.68,78.74,64649.0,76.033,76.0717,76.0041,76.062,64649.0
2023-09-21 15:05:00,78.74,78.74,78.68,78.73,41011.0,76.062,76.062,76.0041,76.0524,41011.0
2023-09-21 15:10:00,78.73,78.76,78.68,78.71,51666.0,76.0524,76.0813,76.0041,76.033,51666.0
2023-09-21 15:15:00,78.7,78.7,78.62,78.64,68421.0,76.0234,76.0234,75.9461,75.9654,68421.0
2023-09-21 15:20:00,78.64,78.69,78.62,78.63,35660.0,75.9654,76.0137,75.9461,75.9558,35660.0
2023-09-21 15:25:00,78.64,78.64,78.52,78.56,46867.0,75.9654,75.9654,75.8495,75.8881,46867.0
2023-09-21 15:30:00,78.56,78.62,78.51,78.56,161341.0,75.8881,75.9461,75.8398,75.8881,161341.0
2023-09-21 15:35:00,78.55,78.64,78.55,78.58,106237.0,75.8785,75.9654,75.8785,75.9075,106237.0
2023-09-21 15:40:00,78.58,78.61,78.51,78.59,142107.0,75.9075,75.9364,75.8398,75.9171,142107.0
2023-09-21 15:45:00,78.58,78.62,78.53,78.53,222700.0,75.9075,75.9461,75.8592,75.8592,222700.0
2023-09-21 15:50:00,78.53,78.56,78.47,78.53,378485.0,75.8592,75.8881,75.8012,75.8592,378485.0
2023-09-21 15:55:00,78.52,78.54,78.42,78.45,574199.0,75.8495,75.8688,75.7529,75.7819,574199.0
2023-09-22 09:30:00,78.66,78.88,78.6,78.81,166868.0,75.9847,76.1973,75.9268,76.1296,166868.0
2023-09-22 09:35:00,78.82,79.04,78.82,78.98,110777.0,76.1393,76.3518,76.1393,76.2938,110777.0
2023-09-22 09:40:00,78.98,78.98,78.78,78.88,116157.0,76.2938,76.2938,76.1007,76.1973,116157.0
2023-09-22 09:45:00,78.88,78.94,78.84,78.91,142442.0,76.1973,76.2552,76.1586,76.2262,142442.0
2023-09-22 09:50:00,78.91,78.93,78.61,78.67,85841.0,76.2262,76.2456,75.9364,75.9944,85841.0
2023-09-22 09:55:00,78.68,78.73,78.61,78.72,60354.0,76.0041,76.0524,75.9364,76.0427,60354.0
2023-09-22 10:00:00,78.72,78.91,78.65,78.91,91766.0,76.0427,76.2262,75.9751,76.2262,91766.0
2023-09-22 10:05:00,78.91,79.04,78.89,79.04,53293.0,76.2262,76.3518,76.2069,76.3518,53293.0
2023-09-22 10:10:00,79.04,79.05,78.83,78.83,69651.0,76.3518,76.3615,76.149,76.149,69651.0
2023-09-22 10:15:00,78.83,78.84,78.74,78.77,121825.0,76.149,76.1586,76.062,76.091,121825.0
2023-09-22 10:20:00,78.77,78.89,78.73,78.86,114286.0,76.091,76.2069,76.0524,76.1779,114286.0
2023-09-22 10:25:00,78.86,78.86,78.76,78.79,41446.0,76.1779,76.1779,76.0813,76.1103,41446.0
2023-09-22 10:30:00,78.79,78.86,78.76,78.85,62696.0,76.1103,76.1779,76.0813,76.1683,62696.0
2023-09-22 10:35:00,78.85,78.87,78.78,78.81,49427.0,76.1683,76.1876,76.1007,76.1296,49427.0
2023-09-22 10:40:00,78.81,78.84,78.77,78.83,34825.0,76.1296,76.1586,76.091,76.149,34825.0
2023-09-22 10:45:00,78.83,78.85,78.77,78.78,38934.0,76.149,76.1683,76.091,76.1007,38934.0
2023-09-22 10:50:00,78.77,78.77,78.68,78.7,40705.0,76.091,76.091,76.0041,76.0234,40705.0
2023-09-22 10:55:00,78.71,78.8,78.68,78.7,90215.0,76.033,76.12,76.0041,76.0234,90215.0
2023-09-22 11:00:00,78.71,78.71,78.56,78.59,48798.0,76.033,76.033,75.8881,75.9171,48798.0
2023-09-22 11:05:00,78.59,78.62,78.55,78.55,43636.0,75.9171,75.9461,75.8785,75.8785,43636.0
2023-09-22 11:10:00,78.55,78.6,78.53,78.59,37553.0,75.8785,75.9268,75.8592,75.9171,37553.0
2023-09-22 11:15:00,78.59,78.7,78.59,78.68,85181.0,75.9171,76.0234,75.9171,76.0041,85181.0
2023-09-22 11:20:00,78.69,78.72,78.67,78.7,48403.0,76.0137,76.0427,75.9944,76.0234,48403.0
2023-09-22 11:25:00,78.7,78.74,78.67,78.73,58554.0,76.0234,76.062,75.9944,76.0524,58554.0
2023-09-22 11:30:00,78.74,78.74,78.68,78.71,36420.0,76.062,76.062,76.0041,76.033,36420.0
2023-09-22 11:35:00,78.72,78.74,78.68,78.73,73453.0,76.0427,76.062,76.0041,76.0524,73453.0
2023-09-22 11:40:00,78.74,78.75,78.63,78.67,73617.0,76.062,76.0717,75.9558,75.9944,73617.0
2023-09-22 11:45:00,78.67,78.72,78.66,78.67,260605.0,75.9944,76.0427,75.9847,75.9944,260605.0
2023-09-22 11:50:00,78.67,78.68,78.6,78.63,42317.0,75.9944,76.0041,75.9268,75.9558,42317.0
2023-09-22 11:55:00,78.63,78.63,78.53,78.54,30089.0,75.9558,75.9558,75.8592,75.8688,30089.0
2023-09-22 12:00:00,78.53,78.56,78.5,78.52,36323.0,75.8592,75.8881,75.8302,75.8495,36323.0
2023-09-22 12:05:00,78.52,78.53,78.48,78.48,121772.0,75.8495,75.8592,75.8109,75.8109,121772.0
2023-09-22 12:10:00,78.49,78.51,78.46,78.51,28092.0,75.8205,75.8398,75.7915,75.8398,28092.0
2023-09-22 12:15:00,78.5,78.61,78.49,78.6,42746.0,75.8302,75.9364,75.8205,75.9268,42746.0
2023-09-22 12:20:00,78.6,78.62,78.54,78.59,39904.0,75.9268,75.9461,75.8688,75.9171,39904.0
2023-09-22 12:25:00,78.58,78.59,78.55,78.55,37232.0,75.9075,75.9171,75.8785,75.8785,37232.0
2023-09-22 12:30:00,78.55,78.62,78.54,78.61,44873.0,75.8785,75.9461,75.8688,75.9364,44873.0
2023-09-22 12:35:00,78.62,78.68,78.61,78.67,22334.0,75.9461,76.0041,75.9364,75.9944,22334.0
2023-09-22 12:40:00,78.67,78.7,78.64,78.65,24929.0,75.9944,76.0234,75.9654,75.9751,24929.0
2023-09-22 12:45:00,78.65,78.66,78.62,78.65,29941.0,75.9751,75.9847,75.9461,75.9751,29941.0
2023-09-22 12:50:00,78.66,78.67,78.61,78.63,35153.0,75.9847,75.9944,75.9364,75.9558,35153.0
2023-09-22 12:55:00,78.63,78.67,78.61,78.62,31088.0,75.9558,75.9944,75.9364,75.9461,31088.0
2023-09-22 13:00:00,78.62,78.63,78.58,78.62,38761.0,75.9461,75.9558,75.9075,75.9461,38761.0
2023-09-22 13:05:00,78.62,78.66,78.59,78.59,38303.0,75.9461,75.9847,75.9171,75.9171,38303.0
2023-09-22 13:10:00,78.59,78.67,78.55,78.66,43323.0,75.9171,75.9944,75.8785,75.9847,43323.0
2023-09-22 13:15:00,78.66,78.67,78.63,78.65,20902.0,75.9847,75.9944,75.9558,75.9751,20902.0
2023-09-22 13:20:00,78.65,78.65,78.55,78.57,20060.0,75.9751,75.9751,75.8785,75.8978,20060.0
2023-09-22 13:25:00,78.58,78.61,78.58,78.59,63922.0,75.9075,75.9364,75.9075,75.9171,63922.0
2023-09-22 13:30:00,78.59,78.59,78.54,78.56,39579.0,75.9171,75.9171,75.8688,75.8881,39579.0
2023-09-22 13:35:00,78.56,78.61,78.48,78.51,32839.0,75.8881,75.9364,75.8109,75.8398,32839.0
2023-09-22 13:40:00,78.51,78.52,78.44,78.49,22010.0,75.8398,75.8495,75.7722,75.8205,22010.0
2023-09-22 13:45:00,78.48,78.51,78.46,78.49,38308.0,75.8109,75.8398,75.7915,75.8205,38308.0
2023-09-22 13:50:00,78.49,78.59,78.49,78.58,46590.0,75.8205,75.9171,75.8205,75.9075,46590.0
2023-09-22 13:55:00,78.58,78.6,78.56,78.58,223381.0,75.9075,75.9268,75.8881,75.9075,223381.0
2023-09-22 14:00:00,78.58,78.61,78.54,78.55,29053.0,75.9075,75.9364,75.8688,75.8785,29053.0
2023-09-22 14:05:00,78.55,78.58,78.51,78.53,19062.0,75.8785,75.9075,75.8398,75.8592,19062.0
2023-09-22 14:10:00,78.53,78.53,78.45,78.49,36292.0,75.8592,75.8592,75.7819,75.8205,36292.0
2023-09-22 14:15:00,78.49,78.5,78.45,78.46,40066.0,75.8205,75.8302,75.7819,75.7915,40066.0
2023-09-22 14:20:00,78.46,78.51,78.45,78.49,19638.0,75.7915,75.8398,75.7819,75.8205,19638.0
2023-09-22 14:25:00,78.48,78.51,78.45,78.45,12302.0,75.8109,75.8398,75.7819,75.7819,12302.0
2023-09-22 14:30:00,78.44,78.49,78.43,78.49,20388.0,75.7722,75.8205,75.7626,75.8205,20388.0
2023-09-22 14:35:00,78.49,78.5,78.45,78.46,25326.0,75.8205,75.8302,75.7819,75.7915,25326.0
2023-09-22 14:40:00,78.46,78.46,78.32,78.32,47295.0,75.7915,75.7915,75.6563,75.6563,47295.0
2023-09-22 14:45:00,78.32,78.36,78.29,78.36,29440.0,75.6563,75.6949,75.6273,75.6949,29440.0
2023-09-22 14:50:00,78.36,78.39,78.35,78.38,55960.0,75.6949,75.7239,75.6853,75.7143,55960.0
2023-09-22 14:55:00,78.38,78.41,78.36,78.4,37005.0,75.7143,75.7432,75.6949,75.7336,37005.0
2023-09-22 15:00:00,78.39,78.54,78.39,78.49,54089.0,75.7239,75.8688,75.7239,75.8205,54089.0
2023-09-22 15:05:00,78.48,78.62,78.48,78.61,122912.0,75.8109,75.9461,75.8109,75.9364,122912.0
2023-09-22 15:10:00,78.62,78.64,78.6,78.63,45835.0,75.9461,75.9654,75.9268,75.9558,45835.0
2023-09-22 15:15:00,78.63,78.65,78.59,78.64,50729.0,75.9558,75.9751,75.9171,75.9654,50729.0
2023-09-22 15:20:00,78.64,78.75,78.62,78.71,73648.0,75.9654,76.0717,75.9461,76.033,73648.0
2023-09-22 15:25:00,78.72,78.72,78.68,78.68,61729.0,76.0427,76.0427,76.0041,76.0041,61729.0
2023-09-22 15:30:00,78.69,78.72,78.57,78.57,75821.0,76.0137,76.0427,75.8978,75.8978,75821.0
2023-09-22 15:35:00,78.56,78.59,78.52,78.52,60994.0,75.8881,75.9171,75.8495,75.8495,60994.0
2023-09-22 15:40:00,78.53,78.53,78.36,78.37,63301.0,75.8592,75.8592,75.6949,75.7046,63301.0
2023-09-22 15:45:00,78.36,78.41,78.24,78.28,119158.0,75.6949,75.7432,75.579,75.6177,119158.0
2023-09-22 15:50:00,78.27,78.34,78.23,78.29,263850.0,75.608,75.6756,75.5694,75.6273,263850.0
2023-09-22 15:55:00,78.3,78.4,78.29,78.35,543751.0,75.637,75.7336,75.6273,75.6853,543751.0
2023-09-25 09:30:00,78.07,78.34,78.02,78.23,231059.0,75.4148,75.6756,75.3665,75.5694,231059.0
2023-09-25 09:35:00,78.24,78.39,78.19,78.24,174467.0,75.579,75.7239,75.5307,75.579,174467.0
2023-09-25 09:40:00,78.24,78.46,78.23,78.43,133442.0,75.579,75.7915,75.5694,75.7626,133442.0
2023-09-25 09:45:00,78.43,78.47,78.38,78.42,88970.0,75.7626,75.8012,75.7143,75.7529,88970.0
2023-09-25 09:50:00,78.41,78.57,78.41,78.55,51904.0,75.7432,75.8978,75.7432,75.8785,51904.0
2023-09-25 09:55:00,78.55,78.62,78.53,78.61,37257.0,75.8785,75.9461,75.8592,75.9364,37257.0
2023-09-25 10:00:00,78.61,78.61,78.5,78.52,84867.0,75.9364,75.9364,75.8302,75.8495,84867.0
2023-09-25 10:05:00,78.51,78.51,78.41,78.47,36790.0,75.8398,75.8398,75.7432,75.8012,36790.0
2023-09-25 10:10:00,78.47,78.54,78.43,78.54,18393.0,75.8012,75.8688,75.7626,75.8688,18393.0
2023-09-25 10:15:00,78.53,78.56,78.43,78.46,51628.0,75.8592,75.8881,75.7626,75.7915,51628.0
2023-09-25 10:20:00,78.45,78.5,78.38,78.43,34588.0,75.7819,75.8302,75.7143,75.7626,34588.0
2023-09-25 10:25:00,78.42,78.42,78.29,78.35,33724.0,75.7529,75.7529,75.6273,75.6853,33724.0
2023-09-25 10:30:00,78.33,78.35,78.27,78.34,25379.0,75.666,75.6853,75.608,75.6756,25379.0
2023-09-25 10:35:00,78.34,78.36,78.31,78.34,12118.0,75.6756,75.6949,75.6466,75.6756,12118.0
2023-09-25 10:40:00,78.35,78.35,78.28,78.31,31203.0,75.6853,75.6853,75.6177,75.6466,31203.0
2023-09-25 10:45:00,78.32,78.37,78.32,78.35,29982.0,75.6563,75.7046,75.6563,75.6853,29982.0
2023-09-25 10:50:00,78.35,78.35,78.26,78.27,18582.0,75.6853,75.6853,75.5983,75.608,18582.0
2023-09-25 10:55:00,78.27,78.3,78.26,78.29,18372.0,75.608,75.637,75.5983,75.6273,18372.0
2023-09-25 11:00:00,78.29,78.35,78.27,78.35,18827.0,75.6273,75.6853,75.608,75.6853,18827.0
2023-09-25 11:05:00,78.36,78.51,78.36,78.5,41993.0,75.6949,75.8398,75.6949,75.8302,41993.0
2023-09-25 11:10:00,78.51,78.56,78.48,78.49,21867.0,75.8398,75.8881,75.8109,75.8205,21867.0
2023-09-25 11:15:00,78.5,78.73,78.5,78.73,142868.0,75.8302,76.0524,75.8302,76.0524,142868.0
2023-09-25 11:20:00,78.74,78.75,78.68,78.71,33108.0,76.062,76.0717,76.0041,76.033,33108.0
2023-09-25 11:25:00,78.72,78.75,78.68,78.68,96426.0,76.0427,76.0717,76.0041,76.0041,96426.0
2023-09-25 11:30:00,78.69,78.73,78.65,78.7,30744.0,76.0137,76.0524,75.9751,76.0234,30744.0
2023-09-25 11:35:00,78.7,78.71,78.63,78.64,33952.0,76.0234,76.033,75.9558,75.9654,33952.0
2023-09-25 11:40:00,78.63,78.79,78.62,78.78,56666.0,75.9558,76.1103,75.9461,76.1007,56666.0
2023-09-25 11:45:00,78.79,78.82,78.76,78.78,27805.0,76.1103,76.1393,76.0813,76.1007,27805.0
2023-09-25 11:50:00,78.79,78.84,78.78,78.81,30771.0,76.1103,76.1586,76.1007,76.1296,30771.0
2023-09-25 11:55:00,78.81,78.81,78.76,78.79,31807.0,76.1296,76.1296,76.0813,76.1103,31807.0
2023-09-25 12:00:00,78.79,78.82,78.76,78.81,28577.0,76.1103,76.1393,76.0813,76.1296,28577.0
2023-09-25 12:05:00,78.82,78.86,78.8,78.84,24755.0,76.1393,76.1779,76.12,76.1586,24755.0
2023-09-25 12:10:00,78.85,78.87,78.81,78.82,20430.0,76.1683,76.1876,76.1296,76.1393,20430.0
2023-09-25 12:15:00,78.83,78.88,78.81,78.85,20423.0,76.149,76.1973,76.1296,76.1683,20423.0
2023-09-25 12:20:00,78.86,78.9,78.84,78.9,38765.0,76.1779,76.2166,76.1586,76.2166,38765.0
2023-09-25 12:25:00,78.89,78.89,78.86,78.89,26984.0,76.2069,76.2069,76.1779,76.2069,26984.0
2023-09-25 12:30:00,78.89,78.9,78.85,78.87,36953.0,76.2069,76.2166,76.1683,76.1876,36953.0
2023-09-25 12:35:00,78.87,78.9,78.85,78.85,22345.0,76.1876,76.2166,76.1683,76.1683,22345.0
2023-09-25 12:40:00,78.85,78.9,78.84,78.87,24352.0,76.1683,76.2166,76.1586,76.1876,24352.0
2023-09-25 12:45:00,78.86,78.89,78.83,78.87,18022.0,76.1779,76.2069,76.149,76.1876,18022.0
2023-09-25 12:50:00,78.87,78.88,78.78,78.86,27015.0,76.1876,76.1973,76.1007,76.1779,27015.0
2023-09-25 12:55:00,78.86,78.86,78.83,78.86,18894.0,76.1779,76.1779,76.149,76.1779,18894.0
2023-09-25 13:00:00,78.85,78.85,78.8,78.81,11259.0,76.1683,76.1683,76.12,76.1296,11259.0
2023-09-25 13:05:00,78.82,78.93,78.82,78.91,18606.0,76.1393,76.2456,76.1393,76.2262,18606.0
2023-09-25 13:10:00,78.92,78.96,78.91,78.92,24679.0,76.2359,76.2745,76.2262,76.2359,24679.0
2023-09-25 13:15:00,78.92,78.95,78.9,78.93,11272.0,76.2359,76.2649,76.2166,76.2456,11272.0
2023-09-25 13:20:00,78.93,78.95,78.86,78.86,36199.0,76.2456,76.2649,76.1779,76.1779,36199.0
2023-09-25 13:25:00,78.86,78.86,78.76,78.8,128856.0,76.1779,76.1779,76.0813,76.12,128856.0
2023-09-25 13:30:00,78.8,78.81,78.75,78.81,50723.0,76.12,76.1296,76.0717,76.1296,50723.0
2023-09-25 13:35:00,78.8,78.83,78.79,78.83,50403.0,76.12,76.149,76.1103,76.149,50403.0
2023-09-25 13:40:00,78.83,78.83,78.77,78.77,30526.0,76.149,76.149,76.091,76.091,30526.0
2023-09-25 13:45:00,78.77,78.81,78.75,78.79,27596.0,76.091,76.1296,76.0717,76.1103,27596.0
2023-09-25 13:50:00,78.79,78.83,78.78,78.81,116373.0,76.1103,76.149,76.1007,76.1296,116373.0
2023-09-25 13:55:00,78.81,78.87,78.8,78.87,34210.0,76.1296,76.1876,76.12,76.1876,34210.0
2023-09-25 14:00:00,78.87,78.91,78.86,78.87,20334.0,76.1876,76.2262,76.1779,76.1876,20334.0
2023-09-25 14:05:00,78.86,78.87,78.82,78.82,17519.0,76.1779,76.1876,76.1393,76.1393,17519.0
2023-09-25 14:10:00,78.81,78.84,78.77,78.77,14979.0,76.1296,76.1586,76.091,76.091,14979.0
2023-09-25 14:15:00,78.76,78.77,78.74,78.76,19888.0,76.0813,76.091,76.062,76.0813,19888.0
2023-09-25 14:20:00,78.76,78.77,78.71,78.74,14490.0,76.0813,76.091,76.033,76.062,14490.0
2023-09-25 14:25:00,78.73,78.78,78.73,78.74,11751.0,76.0524,76.1007,76.0524,76.062,11751.0
2023-09-25 14:30:00,78.73,78.78,78.72,78.78,6655.0,76.0524,76.1007,76.0427,76.1007,6655.0
2023-09-25 14:35:00,78.78,78.88,78.78,78.82,23831.0,76.1007,76.1973,76.1007,76.1393,23831.0
2023-09-25 14:40:00,78.81,78.85,78.76,78.78,40730.0,76.1296,76.1683,76.0813,76.1007,40730.0
2023-09-25 14:45:00,78.78,78.84,78.78,78.81,16647.0,76.1007,76.1586,76.1007,76.1296,16647.0
2023-09-25 14:50:00,78.81,78.81,78.77,78.79,28778.0,76.1296,76.1296,76.091,76.1103,28778.0
2023-09-25 14:55:00,78.78,78.8,78.77,78.78,17019.0,76.1007,76.12,76.091,76.1007,17019.0
2023-09-25 15:00:00,78.78,78.8,78.66,78.66,32984.0,76.1007,76.12,75.9847,75.9847,32984.0
2023-09-25 15:05:00,78.67,78.68,78.64,78.67,20044.0,75.9944,76.0041,75.9654,75.9944,20044.0
2023-09-25 15:10:00,78.67,78.75,78.67,78.75,71755.0,75.9944,76.0717,75.9944,76.0717,71755.0
2023-09-25 15:15:00,78.76,78.88,78.76,78.86,62137.0,76.0813,76.1973,76.0813,76.1779,62137.0
2023-09-25 15:20:00,78.86,78.87,78.8,78.8,45227.0,76.1779,76.1876,76.12,76.12,45227.0
2023-09-25 15:25:00,78.8,78.8,78.72,78.79,33827.0,76.12,76.12,76.0427,76.1103,33827.0
2023-09-25 15:30:00,78.78,78.86,78.76,78.84,40442.0,76.1007,76.1779,76.0813,76.1586,40442.0
2023-09-25 15:35:00,78.85,78.91,78.81,78.9,29752.0,76.1683,76.2262,76.1296,76.2166,29752.0
2023-09-25 15:40:00,78.91,78.94,78.88,78.88,25115.0,76.2262,76.2552,76.1973,76.1973,25115.0
2023-09-25 15:45:00,78.88,78.99,78.88,78.98,39079.0,76.1973,76.3035,76.1973,76.2938,39079.0
2023-09-25 15:50:00,78.97,79.02,78.85,78.87,110172.0,76.2842,76.3325,76.1683,76.1876,110172.0
2023-09-25 15:55:00,78.86,79.03,78.86,78.99,238215.0,76.1779,76.3421,76.1779,76.3035,238215.0
2023-09-26 09:30:00,78.51,78.68,78.43,78.61,117822.0,75.8398,76.0041,75.7626,75.9364,117822.0
2023-09-26 09:35:00,78.61,78.7,78.58,78.68,106344.0,75.9364,76.0234,75.9075,76.0041,106344.0
2023-09-26 09:40:00,78.69,78.93,78.64,78.92,141932.0,76.0137,76.2456,75.9654,76.2359,141932.0
2023-09-26 09:45:00,78.93,78.93,78.78,78.78,87602.0,76.2456,76.2456,76.1007,76.1007,87602.0
2023-09-26 09:50:00,78.77,78.77,78.59,78.67,71388.0,76.091,76.091,75.9171,75.9944,71388.0
2023-09-26 09:55:00,78.67,78.78,78.63,78.77,76408.0,75.9944,76.1007,75.9558,76.091,76408.0
2023-09-26 10:00:00,78.76,78.78,78.57,78.57,116330.0,76.0813,76.1007,75.8978,75.8978,116330.0
2023-09-26 10:05:00,78.57,78.7,78.55,78.61,138911.0,75.8978,76.0234,75.8785,75.9364,138911.0
2023-09-26 10:10:00,78.6,78.61,78.38,78.39,68265.0,75.9268,75.9364,75.7143,75.7239,68265.0
2023-09-26 10:15:00,78.4,78.4,78.28,78.31,77586.0,75.7336,75.7336,75.6177,75.6466,77586.0
2023-09-26 10:20:00,78.32,78.39,78.27,78.27,109523.0,75.6563,75.7239,75.608,75.608,109523.0
2023-09-26 10:25:00,78.28,78.48,78.27,78.45,110399.0,75.6177,75.8109,75.608,75.7819,110399.0
2023-09-26 10:30:00,78.45,78.46,78.33,78.4,46047.0,75.7819,75.7915,75.666,75.7336,46047.0
2023-09-26 10:35:00,78.38,78.46,78.32,78.45,50464.0,75.7143,75.7915,75.6563,75.7819,50464.0
2023-09-26 10:40:00,78.44,78.51,78.44,78.5,24924.0,75.7722,75.8398,75.7722,75.8302,24924.0
2023-09-26 10:45:00,78.5,78.52,78.4,78.41,45411.0,75.8302,75.8495,75.7336,75.7432,45411.0
2023-09-26 10:50:00,78.41,78.42,78.34,78.36,50464.0,75.7432,75.7529,75.6756,75.6949,50464.0
2023-09-26 10:55:00,78.36,78.43,78.33,78.43,89451.0,75.6949,75.7626,75.666,75.7626,89451.0
2023-09-26 11:00:00,78.44,78.49,78.43,78.47,29585.0,75.7722,75.8205,75.7626,75.8012,29585.0
2023-09-26 11:05:00,78.46,78.47,78.34,78.39,93477.0,75.7915,75.8012,75.6756,75.7239,93477.0
2023-09-26 11:10:00,78.38,78.42,78.37,78.41,40687.0,75.7143,75.7529,75.7046,75.7432,40687.0
2023-09-26 11:15:00,78.41,78.43,78.34,78.34,44269.0,75.7432,75.7626,75.6756,75.6756,44269.0
2023-09-26 11:20:00,78.34,78.34,78.28,78.28,26752.0,75.6756,75.6756,75.6177,75.6177,26752.0
2023-09-26 11:25:00,78.28,78.28,78.16,78.16,47641.0,75.6177,75.6177,75.5017,75.5017,47641.0
2023-09-26 11:30:00,78.16,78.18,78.09,78.18,111889.0,75.5017,75.5211,75.4341,75.5211,111889.0
2023-09-26 11:35:00,78.18,78.21,78.16,78.2,36726.0,75.5211,75.55,75.5017,75.5404,36726.0
2023-09-26 11:40:00,78.18,78.18,78.12,78.13,41478.0,75.5211,75.5211,75.4631,75.4728,41478.0
2023-09-26 11:45:00,78.13,78.15,78.07,78.13,54536.0,75.4728,75.4921,75.4148,75.4728,54536.0
2023-09-26 11:50:00,78.13,78.21,78.12,78.17,49680.0,75.4728,75.55,75.4631,75.5114,49680.0
2023-09-26 11:55:00,78.16,78.23,78.16,78.22,30204.0,75.5017,75.5694,75.5017,75.5597,30204.0
2023-09-26 12:00:00,78.22,78.24,78.17,78.19,23571.0,75.5597,75.579,75.5114,75.5307,23571.0
2023-09-26 12:05:00,78.19,78.29,78.19,78.29,47901.0,75.5307,75.6273,75.5307,75.6273,47901.0
2023-09-26 12:10:00,78.29,78.31,78.27,78.27,22567.0,75.6273,75.6466,75.608,75.608,22567.0
2023-09-26 12:15:00,78.26,78.3,78.23,78.25,10793.0,75.5983,75.637,75.5694,75.5887,10793.0
2023-09-26 12:20:00,78.23,78.27,78.23,78.27,15558.0,75.5694,75.608,75.5694,75.608,15558.0
2023-09-26 12:25:00,78.27,78.27,78.21,78.21,11087.0,75.608,75.608,75.55,75.55,11087.0
2023-09-26 12:30:00,78.21,78.21,78.14,78.15,39616.0,75.55,75.55,75.4824,75.4921,39616.0
2023-09-26 12:35:00,78.16,78.2,78.16,78.19,41366.0,75.5017,75.5404,75.5017,75.5307,41366.0
2023-09-26 12:40:00,78.19,78.19,78.14,78.16,20913.0,75.5307,75.5307,75.4824,75.5017,20913.0
2023-09-26 12:45:00,78.15,78.16,78.13,78.13,94794.0,75.4921,75.5017,75.4728,75.4728,94794.0
2023-09-26 12:50:00,78.13,78.2,78.11,78.18,39725.0,75.4728,75.5404,75.4534,75.5211,39725.0
2023-09-26 12:55:00,78.18,78.18,78.12,78.12,26545.0,75.5211,75.5211,75.4631,75.4631,26545.0
2023-09-26 13:00:00,78.12,78.12,78.05,78.08,77722.0,75.4631,75.4631,75.3955,75.4245,77722.0
2023-09-26 13:05:00,78.08,78.16,78.01,78.15,68630.0,75.4245,75.5017,75.3568,75.4921,68630.0
2023-09-26 13:10:00,78.15,78.15,78.12,78.13,16250.0,75.4921,75.4921,75.4631,75.4728,16250.0
2023-09-26 13:15:00,78.13,78.14,78.05,78.08,16603.0,75.4728,75.4824,75.3955,75.4245,16603.0
2023-09-26 13:20:00,78.08,78.1,78.07,78.08,18949.0,75.4245,75.4438,75.4148,75.4245,18949.0
2023-09-26 13:25:00,78.07,78.07,78.03,78.04,16814.0,75.4148,75.4148,75.3762,75.3858,16814.0
2023-09-26 13:30:00,78.03,78.06,77.99,77.99,16657.0,75.3762,75.4051,75.3375,75.3375,16657.0
2023-09-26 13:35:00,77.98,77.98,77.86,77.88,72866.0,75.3279,75.3279,75.2119,75.2313,72866.0
2023-09-26 13:40:00,77.86,77.86,77.77,77.79,21640.0,75.2119,75.2119,75.125,75.1443,21640.0
2023-09-26 13:45:00,77.77,77.79,77.75,77.76,13850.0,75.125,75.1443,75.1057,75.1153,13850.0
2023-09-26 13:50:00,77.77,77.87,77.77,77.82,22402.0,75.125,75.2216,75.125,75.1733,22402.0
2023-09-26 13:55:00,77.81,77.88,77.81,77.88,25463.0,75.1636,75.2313,75.1636,75.2313,25463.0
2023-09-26 14:00:00,77.89,77.89,77.81,77.83,33856.0,75.2409,75.2409,75.1636,75.183,33856.0
2023-09-26 14:05:00,77.83,77.84,77.78,77.79,30312.0,75.183,75.1926,75.1347,75.1443,30312.0
2023-09-26 14:10:00,77.78,77.8,77.7,77.74,60954.0,75.1347,75.154,75.0574,75.096,60954.0
2023-09-26 14:15:00,77.74,77.78,77.69,77.7,58573.0,75.096,75.1347,75.0477,75.0574,58573.0
2023-09-26 14:20:00,77.7,77.78,77.69,77.76,89578.0,75.0574,75.1347,75.0477,75.1153,89578.0
2023-09-26 14:25:00,77.75,77.75,77.68,77.69,15446.0,75.1057,75.1057,75.0381,75.0477,15446.0
2023-09-26 14:30:00,77.68,77.73,77.66,77.69,35575.0,75.0381,75.0864,75.0187,75.0477,35575.0
2023-09-26 14:35:00,77.69,77.72,77.68,77.69,22967.0,75.0477,75.0767,75.0381,75.0477,22967.0
2023-09-26 14:40:00,77.7,77.72,77.67,77.68,18963.0,75.0574,75.0767,75.0284,75.0381,18963.0
2023-09-26 14:45:00,77.67,77.7,77.65,77.69,22981.0,75.0284,75.0574,75.0091,75.0477,22981.0
2023-09-26 14:50:00,77.69,77.69,77.63,77.65,21277.0,75.0477,75.0477,74.9898,75.0091,21277.0
2023-09-26 14:55:00,77.66,77.68,77.64,77.67,84566.0,75.0187,75.0381,74.9994,75.0284,84566.0
2023-09-26 15:00:00,77.68,77.73,77.65,77.7,66363.0,75.0381,75.0864,75.0091,75.0574,66363.0
2023-09-26 15:05:00,77.7,77.81,77.69,77.79,41295.0,75.0574,75.1636,75.0477,75.1443,41295.0
2023-09-26 15:10:00,77.79,77.81,77.74,77.75,44718.0,75.1443,75.1636,75.096,75.1057,44718.0
2023-09-26 15:15:00,77.75,77.77,77.68,77.69,32305.0,75.1057,75.125,75.0381,75.0477,32305.0
2023-09-26 15:20:00,77.67,77.7,77.66,77.7,31141.0,75.0284,75.0574,75.0187,75.0574,31141.0
2023-09-26 15:25:00,77.69,77.76,77.67,77.75,51082.0,75.0477,75.1153,75.0284,75.1057,51082.0
2023-09-26 15:30:00,77.76,77.82,77.75,77.78,129446.0,75.1153,75.1733,75.1057,75.1347,129446.0
2023-09-26 15:35:00,77.77,77.82,77.76,77.8,76575.0,75.125,75.1733,75.1153,75.154,76575.0
2023-09-26 15:40:00,77.8,77.92,77.79,77.92,100472.0,75.154,75.2699,75.1443,75.2699,100472.0
2023-09-26 15:45:00,77.91,77.92,77.79,77.79,120237.0,75.2602,75.2699,75.1443,75.1443,120237.0
2023-09-26 15:50:00,77.8,77.89,77.74,77.84,255517.0,75.154,75.2409,75.096,75.1926,255517.0
2023-09-26 15:55:00,77.84,77.89,77.83,77.84,339336.0,75.1926,75.2409,75.183,75.1926,339336.0
2023-09-27 09:30:00,78.24,78.35,78.14,78.29,194354.0,75.579,75.6853,75.4824,75.6273,194354.0
2023-09-27 09:35:00,78.29,78.32,78.1,78.1,221714.0,75.6273,75.6563,75.4438,75.4438,221714.0
2023-09-27 09:40:00,78.09,78.13,77.98,78.11,105816.0,75.4341,75.4728,75.3279,75.4534,105816.0
2023-09-27 09:45:00,78.11,78.13,78.01,78.08,70580.0,75.4534,75.4728,75.3568,75.4245,70580.0
2023-09-27 09:50:00,78.07,78.15,78.06,78.12,48713.0,75.4148,75.4921,75.4051,75.4631,48713.0
2023-09-27 09:55:00,78.12,78.14,78.07,78.12,33951.0,75.4631,75.4824,75.4148,75.4631,33951.0
2023-09-27 10:00:00,78.12,78.15,78.03,78.13,78934.0,75.4631,75.4921,75.3762,75.4728,78934.0
2023-09-27 10:05:00,78.14,78.22,78.14,78.17,34235.0,75.4824,75.5597,75.4824,75.5114,34235.0
2023-09-27 10:10:00,78.17,78.18,78.09,78.14,40995.0,75.5114,75.5211,75.4341,75.4824,40995.0
2023-09-27 10:15:00,78.15,78.17,78.13,78.13,109457.0,75.4921,75.5114,75.4728,75.4728,109457.0
2023-09-27 10:20:00,78.14,78.25,78.13,78.24,107835.0,75.4824,75.5887,75.4728,75.579,107835.0
2023-09-27 10:25:00,78.25,78.27,78.17,78.2,51958.0,75.5887,75.608,75.5114,75.5404,51958.0
2023-09-27 10:30:00,78.2,78.2,78.08,78.16,109309.0,75.5404,75.5404,75.4245,75.5017,109309.0
2023-09-27 10:35:00,78.16,78.29,78.16,78.25,45616.0,75.5017,75.6273,75.5017,75.5887,45616.0
2023-09-27 10:40:00,78.25,78.25,78.19,78.22,40390.0,75.5887,75.5887,75.5307,75.5597,40390.0
2023-09-27 10:45:00,78.23,78.23,78.15,78.21,40702.0,75.5694,75.5694,75.4921,75.55,40702.0
2023-09-27 10:50:00,78.2,78.2,78.0,78.04,80116.0,75.5404,75.5404,75.3472,75.3858,80116.0
2023-09-27 10:55:00,78.04,78.05,77.96,77.99,34661.0,75.3858,75.3955,75.3085,75.3375,34661.0
2023-09-27 11:00:00,77.99,78.15,77.97,78.13,67825.0,75.3375,75.4921,75.3182,75.4728,67825.0
2023-09-27 11:05:00,78.13,78.18,78.08,78.16,31659.0,75.4728,75.5211,75.4245,75.5017,31659.0
2023-09-27 11:10:00,78.16,78.16,78.09,78.13,34227.0,75.5017,75.5017,75.4341,75.4728,34227.0
2023-09-27 11:15:00,78.12,78.12,78.02,78.04,18551.0,75.4631,75.4631,75.3665,75.3858,18551.0
2023-09-27 11:20:00,78.04,78.09,78.0,78.06,20263.0,75.3858,75.4341,75.3472,75.4051,20263.0
2023-09-27 11:25:00,78.06,78.13,78.05,78.11,45766.0,75.4051,75.4728,75.3955,75.4534,45766.0
2023-09-27 11:30:00,78.12,78.14,78.07,78.14,25407.0,75.4631,75.4824,75.4148,75.4824,25407.0
2023-09-27 11:35:00,78.15,78.16,78.02,78.03,25609.0,75.4921,75.5017,75.3665,75.3762,25609.0
2023-09-27 11:40:00,78.02,78.02,77.91,77.92,34972.0,75.3665,75.3665,75.2602,75.2699,34972.0
2023-09-27 11:45:00,77.92,77.92,77.82,77.87,32093.0,75.2699,75.2699,75.1733,75.2216,32093.0
2023-09-27 11:50:00,77.87,77.92,77.87,77.89,64225.0,75.2216,75.2699,75.2216,75.2409,64225.0
2023-09-27 11:55:00,77.89,77.93,77.87,77.9,37963.0,75.2409,75.2796,75.2216,75.2506,37963.0
2023-09-27 12:00:00,77.89,77.89,77.71,77.72,39506.0,75.2409,75.2409,75.067,75.0767,39506.0
2023-09-27 12:05:00,77.72,77.75,77.68,77.72,20502.0,75.0767,75.1057,75.0381,75.0767,20502.0
2023-09-27 12:10:00,77.72,77.75,77.69,77.69,18937.0,75.0767,75.1057,75.0477,75.0477,18937.0
2023-09-27 12:15:00,77.68,77.7,77.66,77.67,58973.0,75.0381,75.0574,75.0187,75.0284,58973.0
2023-09-27 12:20:00,77.68,77.69,77.65,77.67,26281.0,75.0381,75.0477,75.0091,75.0284,26281.0
2023-09-27 12:25:00,77.68,77.71,77.64,77.7,45141.0,75.0381,75.067,74.9994,75.0574,45141.0
2023-09-27 12:30:00,77.71,77.78,77.69,77.75,92460.0,75.067,75.1347,75.0477,75.1057,92460.0
2023-09-27 12:35:00,77.75,77.79,77.74,77.76,48012.0,75.1057,75.1443,75.096,75.1153,48012.0
2023-09-27 12:40:00,77.76,77.86,77.74,77.86,38941.0,75.1153,75.2119,75.096,75.2119,38941.0
2023-09-27 12:45:00,77.86,77.89,77.84,77.85,27950.0,75.2119,75.2409,75.1926,75.2023,27950.0
2023-09-27 12:50:00,77.85,77.87,77.81,77.81,16280.0,75.2023,75.2216,75.1636,75.1636,16280.0
2023-09-27 12:55:00,77.82,77.82,77.72,77.74,17894.0,75.1733,75.1733,75.0767,75.096,17894.0
2023-09-27 13:00:00,77.74,77.8,77.74,77.79,19325.0,75.096,75.154,75.096,75.1443,19325.0
2023-09-27 13:05:00,77.79,77.8,77.72,77.74,31207.0,75.1443,75.154,75.0767,75.096,31207.0
2023-09-27 13:10:00,77.75,77.75,77.61,77.61,97587.0,75.1057,75.1057,74.9704,74.9704,97587.0
2023-09-27 13:15:00,77.61,77.63,77.55,77.62,36267.0,74.9704,74.9898,74.9125,74.9801,36267.0
2023-09-27 13:20:00,77.62,77.62,77.53,77.56,72643.0,74.9801,74.9801,74.8932,74.9221,72643.0
2023-09-27 13:25:00,77.57,77.57,77.48,77.49,38719.0,74.9318,74.9318,74.8449,74.8545,38719.0
2023-09-27 13:30:00,77.48,77.51,77.45,77.45,32324.0,74.8449,74.8738,74.8159,74.8159,32324.0
2023-09-27 13:35:00,77.46,77.49,77.43,77.45,38081.0,74.8255,74.8545,74.7966,74.8159,38081.0
2023-09-27 13:40:00,77.46,77.46,77.38,77.46,22005.0,74.8255,74.8255,74.7483,74.8255,22005.0
2023-09-27 13:45:00,77.47,77.53,77.45,77.52,51534.0,74.8352,74.8932,74.8159,74.8835,51534.0
2023-09-27 13:50:00,77.52,77.6,77.51,77.59,31225.0,74.8835,74.9608,74.8738,74.9511,31225.0
2023-09-27 13:55:00,77.58,77.63,77.56,77.62,22610.0,74.9415,74.9898,74.9221,74.9801,22610.0
2023-09-27 14:00:00,77.62,77.62,77.56,77.58,18749.0,74.9801,74.9801,74.9221,74.9415,18749.0
2023-09-27 14:05:00,77.58,77.6,77.52,77.52,24275.0,74.9415,74.9608,74.8835,74.8835,24275.0
2023-09-27 14:10:00,77.51,77.59,77.48,77.58,22544.0,74.8738,74.9511,74.8449,74.9415,22544.0
2023-09-27 14:15:00,77.58,77.62,77.57,77.58,14660.0,74.9415,74.9801,74.9318,74.9415,14660.0
2023-09-27 14:20:00,77.58,77.66,77.57,77.65,23926.0,74.9415,75.0187,74.9318,75.0091,23926.0
2023-09-27 14:25:00,77.66,77.79,77.64,77.78,39357.0,75.0187,75.1443,74.9994,75.1347,39357.0
2023-09-27 14:30:00,77.79,77.95,77.78,77.91,62482.0,75.1443,75.2989,75.1347,75.2602,62482.0
2023-09-27 14:35:00,77.92,78.03,77.92,78.03,47383.0,75.2699,75.3762,75.2699,75.3762,47383.0
2023-09-27 14:40:00,78.03,78.08,77.99,78.05,53780.0,75.3762,75.4245,75.3375,75.3955,53780.0
2023-09-27 14:45:00,78.05,78.1,77.99,78.0,44845.0,75.3955,75.4438,75.3375,75.3472,44845.0
2023-09-27 14:50:00,78.01,78.03,77.98,78.03,20863.0,75.3568,75.3762,75.3279,75.3762,20863.0
2023-09-27 14:55:00,78.02,78.03,77.96,78.0,15409.0,75.3665,75.3762,75.3085,75.3472,15409.0
2023-09-27 15:00:00,77.99,78.09,77.96,78.09,62908.0,75.3375,75.4341,75.3085,75.4341,62908.0
2023-09-27 15:05:00,78.09,78.18,78.06,78.14,49299.0,75.4341,75.5211,75.4051,75.4824,49299.0
2023-09-27 15:10:00,78.14,78.23,78.1,78.1,119615.0,75.4824,75.5694,75.4438,75.4438,119615.0
2023-09-27 15:15:00,78.09,78.11,77.99,78.01,43523.0,75.4341,75.4534,75.3375,75.3568,43523.0
2023-09-27 15:20:00,78.01,78.12,78.01,78.07,54364.0,75.3568,75.4631,75.3568,75.4148,54364.0
2023-09-27 15:25:00,78.07,78.13,78.06,78.08,45200.0,75.4148,75.4728,75.4051,75.4245,45200.0
2023-09-27 15:30:00,78.07,78.07,78.02,78.04,48522.0,75.4148,75.4148,75.3665,75.3858,48522.0
2023-09-27 15:35:00,78.03,78.03,77.88,77.93,56860.0,75.3762,75.3762,75.2313,75.2796,56860.0
2023-09-27 15:40:00,77.92,77.93,77.71,77.77,104668.0,75.2699,75.2796,75.067,75.125,104668.0
2023-09-27 15:45:00,77.77,77.8,77.69,77.74,81614.0,75.125,75.154,75.0477,75.096,81614.0
2023-09-27 15:50:00,77.74,77.88,77.74,77.85,153781.0,75.096,75.2313,75.096,75.2023,153781.0
2023-09-27 15:55:00,77.86,77.9,77.81,77.87,423727.0,75.2119,75.2506,75.1636,75.2216,423727.0
2023-09-28 09:30:00,77.98,78.21,77.98,78.21,166227.0,75.3279,75.55,75.3279,75.55,166227.0
2023-09-28 09:35:00,78.21,78.28,78.13,78.25,163111.0,75.55,75.6177,75.4728,75.5887,163111.0
2023-09-28 09:40:00,78.26,78.34,77.99,78.03,135140.0,75.5983,75.6756,75.3375,75.3762,135140.0
2023-09-28 09:45:00,78.02,78.21,78.02,78.11,125013.0,75.3665,75.55,75.3665,75.4534,125013.0
2023-09-28 09:50:00,78.11,78.34,78.11,78.33,77951.0,75.4534,75.6756,75.4534,75.666,77951.0
2023-09-28 09:55:00,78.33,78.41,78.33,78.36,46150.0,75.666,75.7432,75.666,75.6949,46150.0
2023-09-28 10:00:00,78.35,78.44,78.31,78.33,66546.0,75.6853,75.7722,75.6466,75.666,66546.0
2023-09-28 10:05:00,78.33,78.39,78.25,78.33,70947.0,75.666,75.7239,75.5887,75.666,70947.0
2023-09-28 10:10:00,78.32,78.39,78.3,78.37,60249.0,75.6563,75.7239,75.637,75.7046,60249.0
2023-09-28 10:15:00,78.37,78.38,78.22,78.37,67912.0,75.7046,75.7143,75.5597,75.7046,67912.0
2023-09-28 10:20:00,78.37,78.4,78.26,78.29,51982.0,75.7046,75.7336,75.5983,75.6273,51982.0
2023-09-28 10:25:00,78.31,78.39,78.26,78.31,53323.0,75.6466,75.7239,75.5983,75.6466,53323.0
2023-09-28 10:30:00,78.3,78.31,78.11,78.17,59682.0,75.637,75.6466,75.4534,75.5114,59682.0
2023-09-28 10:35:00,78.17,78.3,78.16,78.29,85461.0,75.5114,75.637,75.5017,75.6273,85461.0
2023-09-28 10:40:00,78.29,78.38,78.19,78.38,51635.0,75.6273,75.7143,75.5307,75.7143,51635.0
2023-09-28 10:45:00,78.4,78.45,78.37,78.4,42115.0,75.7336,75.7819,75.7046,75.7336,42115.0
2023-09-28 10:50:00,78.4,78.44,78.35,78.43,73983.0,75.7336,75.7722,75.6853,75.7626,73983.0
2023-09-28 10:55:00,78.42,78.51,78.41,78.48,25119.0,75.7529,75.8398,75.7432,75.8109,25119.0
2023-09-28 11:00:00,78.48,78.52,78.44,78.5,47302.0,75.8109,75.8495,75.7722,75.8302,47302.0
2023-09-28 11:05:00,78.49,78.6,78.48,78.59,49630.0,75.8205,75.9268,75.8109,75.9171,49630.0
2023-09-28 11:10:00,78.6,78.6,78.52,78.59,47562.0,75.9268,75.9268,75.8495,75.9171,47562.0
2023-09-28 11:15:00,78.59,78.59,78.54,78.56,36093.0,75.9171,75.9171,75.8688,75.8881,36093.0
2023-09-28 11:20:00,78.55,78.7,78.54,78.7,36166.0,75.8785,76.0234,75.8688,76.0234,36166.0
2023-09-28 11:25:00,78.72,78.78,78.69,78.78,84808.0,76.0427,76.1007,76.0137,76.1007,84808.0
2023-09-28 11:30:00,78.79,78.87,78.78,78.8,41941.0,76.1103,76.1876,76.1007,76.12,41941.0
2023-09-28 11:35:00,78.8,78.82,78.77,78.79,26407.0,76.12,76.1393,76.091,76.1103,26407.0
2023-09-28 11:40:00,78.78,78.89,78.77,78.89,61900.0,76.1007,76.2069,76.091,76.2069,61900.0
2023-09-28 11:45:00,78.89,78.92,78.87,78.9,32527.0,76.2069,76.2359,76.1876,76.2166,32527.0
2023-09-28 11:50:00,78.9,78.93,78.88,78.9,28886.0,76.2166,76.2456,76.1973,76.2166,28886.0
2023-09-28 11:55:00,78.91,78.91,78.85,78.88,41842.0,76.2262,76.2262,76.1683,76.1973,41842.0
2023-09-28 12:00:00,78.89,78.89,78.73,78.74,33022.0,76.2069,76.2069,76.0524,76.062,33022.0
2023-09-28 12:05:00,78.74,78.74,78.68,78.74,37745.0,76.062,76.062,76.0041,76.062,37745.0
2023-09-28 12:10:00,78.74,78.75,78.7,78.74,20465.0,76.062,76.0717,76.0234,76.062,20465.0
2023-09-28 12:15:00,78.74,78.8,78.72,78.8,53331.0,76.062,76.12,76.0427,76.12,53331.0
2023-09-28 12:20:00,78.8,78.83,78.78,78.81,23458.0,76.12,76.149,76.1007,76.1296,23458.0
2023-09-28 12:25:00,78.81,78.95,78.81,78.93,28273.0,76.1296,76.2649,76.1296,76.2456,28273.0
2023-09-28 12:30:00,78.93,78.94,78.82,78.85,59126.0,76.2456,76.2552,76.1393,76.1683,59126.0
2023-09-28 12:35:00,78.85,78.91,78.85,78.87,38113.0,76.1683,76.2262,76.1683,76.1876,38113.0
2023-09-28 12:40:00,78.88,78.96,78.87,78.94,54735.0,76.1973,76.2745,76.1876,76.2552,54735.0
2023-09-28 12:45:00,78.93,78.93,78.75,78.76,29480.0,76.2456,76.2456,76.0717,76.0813,29480.0
2023-09-28 12:50:00,78.76,78.81,78.66,78.66,38557.0,76.0813,76.1296,75.9847,75.9847,38557.0
2023-09-28 12:55:00,78.66,78.73,78.65,78.71,32187.0,75.9847,76.0524,75.9751,76.033,32187.0
2023-09-28 13:00:00,78.71,78.73,78.64,78.64,38342.0,76.033,76.0524,75.9654,75.9654,38342.0
2023-09-28 13:05:00,78.63,78.73,78.61,78.73,46743.0,75.9558,76.0524,75.9364,76.0524,46743.0
2023-09-28 13:10:00,78.72,78.73,78.67,78.72,19764.0,76.0427,76.0524,75.9944,76.0427,19764.0
2023-09-28 13:15:00,78.71,78.72,78.68,78.68,16434.0,76.033,76.0427,76.0041,76.0041,16434.0
2023-09-28 13:20:00,78.67,78.75,78.67,78.73,19801.0,75.9944,76.0717,75.9944,76.0524,19801.0
2023-09-28 13:25:00,78.73,78.73,78.6,78.6,40300.0,76.0524,76.0524,75.9268,75.9268,40300.0
2023-09-28 13:30:00,78.59,78.59,78.48,78.52,57261.0,75.9171,75.9171,75.8109,75.8495,57261.0
2023-09-28 13:35:00,78.52,78.6,78.52,78.57,38401.0,75.8495,75.9268,75.8495,75.8978,38401.0
2023-09-28 13:40:00,78.57,78.58,78.51,78.52,29098.0,75.8978,75.9075,75.8398,75.8495,29098.0
2023-09-28 13:45:00,78.53,78.62,78.52,78.61,32036.0,75.8592,75.9461,75.8495,75.9364,32036.0
2023-09-28 13:50:00,78.61,78.63,78.54,78.57,23793.0,75.9364,75.9558,75.8688,75.8978,23793.0
2023-09-28 13:55:00,78.57,78.58,78.54,78.58,23434.0,75.8978,75.9075,75.8688,75.9075,23434.0
2023-09-28 14:00:00,78.58,78.6,78.55,78.56,26181.0,75.9075,75.9268,75.8785,75.8881,26181.0
2023-09-28 14:05:00,78.56,78.66,78.56,78.65,23217.0,75.8881,75.9847,75.8881,75.9751,23217.0
2023-09-28 14:10:00,78.66,78.72,78.63,78.71,44352.0,75.9847,76.0427,75.9558,76.033,44352.0
2023-09-28 14:15:00,78.72,78.78,78.71,78.76,26919.0,76.0427,76.1007,76.033,76.0813,26919.0
2023-09-28 14:20:00,78.76,78.77,78.72,78.73,19844.0,76.0813,76.091,76.0427,76.0524,19844.0
2023-09-28 14:25:00,78.73,78.79,78.72,78.77,37071.0,76.0524,76.1103,76.0427,76.091,37071.0
2023-09-28 14:30:00,78.77,78.78,78.67,78.67,13526.0,76.091,76.1007,75.9944,75.9944,13526.0
2023-09-28 14:35:00,78.66,78.66,78.53,78.58,32218.0,75.9847,75.9847,75.8592,75.9075,32218.0
2023-09-28 14:40:00,78.59,78.7,78.57,78.67,24352.0,75.9171,76.0234,75.8978,75.9944,24352.0
2023-09-28 14:45:00,78.67,78.69,78.61,78.64,27213.0,75.9944,76.0137,75.9364,75.9654,27213.0
2023-09-28 14:50:00,78.65,78.67,78.61,78.65,16617.0,75.9751,75.9944,75.9364,75.9751,16617.0
2023-09-28 14:55:00,78.66,78.74,78.63,78.74,27398.0,75.9847,76.062,75.9558,76.062,27398.0
2023-09-28 15:00:00,78.75,78.8,78.73,78.8,28003.0,76.0717,76.12,76.0524,76.12,28003.0
2023-09-28 15:05:00,78.8,78.81,78.77,78.78,56553.0,76.12,76.1296,76.091,76.1007,56553.0
2023-09-28 15:10:00,78.79,78.85,78.78,78.85,34369.0,76.1103,76.1683,76.1007,76.1683,34369.0
2023-09-28 15:15:00,78.85,78.95,78.85,78.92,36860.0,76.1683,76.2649,76.1683,76.2359,36860.0
2023-09-28 15:20:00,78.92,78.94,78.9,78.92,42174.0,76.2359,76.2552,76.2166,76.2359,42174.0
2023-09-28 15:25:00,78.93,78.96,78.91,78.94,35311.0,76.2456,76.2745,76.2262,76.2552,35311.0
2023-09-28 15:30:00,78.94,78.94,78.78,78.79,76605.0,76.2552,76.2552,76.1007,76.1103,76605.0
2023-09-28 15:35:00,78.79,78.79,78.59,78.59,58874.0,76.1103,76.1103,75.9171,75.9171,58874.0
2023-09-28 15:40:00,78.59,78.7,78.58,78.7,105727.0,75.9171,76.0234,75.9075,76.0234,105727.0
2023-09-28 15:45:00,78.7,78.73,78.59,78.62,147375.0,76.0234,76.0524,75.9171,75.9461,147375.0
2023-09-28 15:50:00,78.62,78.67,78.57,78.64,142306.0,75.9461,75.9944,75.8978,75.9654,142306.0
2023-09-28 15:55:00,78.64,78.71,78.63,78.69,195808.0,75.9654,76.033,75.9558,76.0137,195808.0
2023-09-29 09:30:00,79.43,79.43,79.26,79.31,145649.0,76.7285,76.7285,76.5643,76.6126,145649.0
2023-09-29 09:35:00,79.32,79.44,79.23,79.31,118641.0,76.6223,76.7382,76.5353,76.6126,118641.0
2023-09-29 09:40:00,79.31,79.32,79.08,79.19,198603.0,76.6126,76.6223,76.3904,76.4967,198603.0
2023-09-29 09:45:00,79.19,79.23,79.02,79.07,126135.0,76.4967,76.5353,76.3325,76.3808,126135.0
2023-09-29 09:50:00,79.06,79.29,79.04,79.28,65746.0,76.3711,76.5933,76.3518,76.5836,65746.0
2023-09-29 09:55:00,79.28,79.4,79.26,79.33,71254.0,76.5836,76.6996,76.5643,76.6319,71254.0
2023-09-29 10:00:00,79.34,79.35,79.18,79.23,62097.0,76.6416,76.6513,76.487,76.5353,62097.0
2023-09-29 10:05:00,79.24,79.24,79.13,79.18,58304.0,76.545,76.545,76.4387,76.487,58304.0
2023-09-29 10:10:00,79.18,79.2,79.09,79.15,49890.0,76.487,76.5064,76.4001,76.4581,49890.0
2023-09-29 10:15:00,79.14,79.19,79.06,79.17,55189.0,76.4484,76.4967,76.3711,76.4774,55189.0
2023-09-29 10:20:00,79.17,79.22,79.03,79.03,52596.0,76.4774,76.5257,76.3421,76.3421,52596.0
2023-09-29 10:25:00,79.03,79.14,79.02,79.14,53714.0,76.3421,76.4484,76.3325,76.4484,53714.0
2023-09-29 10:30:00,79.14,79.21,79.13,79.21,45420.0,76.4484,76.516,76.4387,76.516,45420.0
2023-09-29 10:35:00,79.21,79.22,79.14,79.19,84908.0,76.516,76.5257,76.4484,76.4967,84908.0
2023-09-29 10:40:00,79.18,79.2,79.12,79.16,23872.0,76.487,76.5064,76.4291,76.4677,23872.0
2023-09-29 10:45:00,79.17,79.21,79.17,79.2,28592.0,76.4774,76.516,76.4774,76.5064,28592.0
2023-09-29 10:50:00,79.2,79.24,79.12,79.23,51991.0,76.5064,76.545,76.4291,76.5353,51991.0
2023-09-29 10:55:00,79.23,79.23,79.13,79.14,32535.0,76.5353,76.5353,76.4387,76.4484,32535.0
2023-09-29 11:00:00,79.15,79.16,79.01,79.03,83102.0,76.4581,76.4677,76.3228,76.3421,83102.0
2023-09-29 11:05:00,79.03,79.13,79.01,79.13,69235.0,76.3421,76.4387,76.3228,76.4387,69235.0
2023-09-29 11:10:00,79.13,79.23,79.13,79.18,46571.0,76.4387,76.5353,76.4387,76.487,46571.0
2023-09-29 11:15:00,79.17,79.24,79.16,79.22,64527.0,76.4774,76.545,76.4677,76.5257,64527.0
2023-09-29 11:20:00,79.22,79.41,79.2,79.4,38388.0,76.5257,76.7092,76.5064,76.6996,38388.0
2023-09-29 11:25:00,79.39,79.4,79.19,79.19,53973.0,76.6899,76.6996,76.4967,76.4967,53973.0
2023-09-29 11:30:00,79.2,79.25,79.11,79.12,50144.0,76.5064,76.5547,76.4194,76.4291,50144.0
2023-09-29 11:35:00,79.12,79.13,79.04,79.09,45040.0,76.4291,76.4387,76.3518,76.4001,45040.0
2023-09-29 11:40:00,79.08,79.17,79.05,79.06,111834.0,76.3904,76.4774,76.3615,76.3711,111834.0
2023-09-29 11:45:00,79.06,79.06,78.98,79.0,33198.0,76.3711,76.3711,76.2938,76.3132,33198.0
2023-09-29 11:50:00,79.0,79.01,78.91,78.96,41715.0,76.3132,76.3228,76.2262,76.2745,41715.0
2023-09-29 11:55:00,78.96,79.04,78.95,79.02,32938.0,76.2745,76.3518,76.2649,76.3325,32938.0
2023-09-29 12:00:00,79.04,79.07,78.98,79.06,25240.0,76.3518,76.3808,76.2938,76.3711,25240.0
2023-09-29 12:05:00,79.07,79.18,79.06,79.16,34921.0,76.3808,76.487,76.3711,76.4677,34921.0
2023-09-29 12:10:00,79.16,79.19,79.03,79.04,67836.0,76.4677,76.4967,76.3421,76.3518,67836.0
2023-09-29 12:15:00,79.04,79.14,79.0,79.13,34582.0,76.3518,76.4484,76.3132,76.4387,34582.0
2023-09-29 12:20:00,79.13,79.16,79.1,79.11,31821.0,76.4387,76.4677,76.4098,76.4194,31821.0
2023-09-29 12:25:00,79.1,79.14,79.09,79.1,24771.0,76.4098,76.4484,76.4001,76.4098,24771.0
2023-09-29 12:30:00,79.11,79.13,79.02,79.05,126397.0,76.4194,76.4387,76.3325,76.3615,126397.0
2023-09-29 12:35:00,79.06,79.09,79.01,79.02,22963.0,76.3711,76.4001,76.3228,76.3325,22963.0
2023-09-29 12:40:00,79.01,79.06,78.96,78.97,32839.0,76.3228,76.3711,76.2745,76.2842,32839.0
2023-09-29 12:45:00,78.97,79.03,78.88,78.89,68242.0,76.2842,76.3421,76.1973,76.2069,68242.0
2023-09-29 12:50:00,78.89,78.9,78.79,78.79,29337.0,76.2069,76.2166,76.1103,76.1103,29337.0
2023-09-29 12:55:00,78.79,78.85,78.79,78.83,35965.0,76.1103,76.1683,76.1103,76.149,35965.0
2023-09-29 13:00:00,78.83,78.83,78.64,78.71,58071.0,76.149,76.149,75.9654,76.033,58071.0
2023-09-29 13:05:00,78.72,78.72,78.59,78.61,108995.0,76.0427,76.0427,75.9171,75.9364,108995.0
2023-09-29 13:10:00,78.61,78.64,78.55,78.59,25106.0,75.9364,75.9654,75.8785,75.9171,25106.0
2023-09-29 13:15:00,78.6,78.61,78.54,78.57,35092.0,75.9268,75.9364,75.8688,75.8978,35092.0
2023-09-29 13:20:00,78.57,78.63,78.57,78.6,37528.0,75.8978,75.9558,75.8978,75.9268,37528.0
2023-09-29 13:25:00,78.61,78.72,78.61,78.7,44828.0,75.9364,76.0427,75.9364,76.0234,44828.0
2023-09-29 13:30:00,78.7,78.73,78.66,78.66,36608.0,76.0234,76.0524,75.9847,75.9847,36608.0
2023-09-29 13:35:00,78.67,78.71,78.65,78.68,22897.0,75.9944,76.033,75.9751,76.0041,22897.0
2023-09-29 13:40:00,78.68,78.76,78.66,78.73,31210.0,76.0041,76.0813,75.9847,76.0524,31210.0
2023-09-29 13:45:00,78.73,78.73,78.57,78.57,55848.0,76.0524,76.0524,75.8978,75.8978,55848.0
2023-09-29 13:50:00,78.57,78.6,78.51,78.55,126107.0,75.8978,75.9268,75.8398,75.8785,126107.0
2023-09-29 13:55:00,78.55,78.59,78.48,78.48,26120.0,75.8785,75.9171,75.8109,75.8109,26120.0
2023-09-29 14:00:00,78.47,78.48,78.35,78.46,209502.0,75.8012,75.8109,75.6853,75.7915,209502.0
2023-09-29 14:05:00,78.47,78.52,78.41,78.42,65495.0,75.8012,75.8495,75.7432,75.7529,65495.0
2023-09-29 14:10:00,78.42,78.48,78.41,78.45,42234.0,75.7529,75.8109,75.7432,75.7819,42234.0
2023-09-29 14:15:00,78.45,78.46,78.39,78.41,34187.0,75.7819,75.7915,75.7239,75.7432,34187.0
2023-09-29 14:20:00,78.41,78.47,78.4,78.47,29637.0,75.7432,75.8012,75.7336,75.8012,29637.0
2023-09-29 14:25:00,78.48,78.58,78.37,78.38,177579.0,75.8109,75.9075,75.7046,75.7143,177579.0
2023-09-29 14:30:00,78.38,78.4,78.34,78.38,90557.0,75.7143,75.7336,75.6756,75.7143,90557.0
2023-09-29 14:35:00,78.37,78.4,78.35,78.39,39455.0,75.7046,75.7336,75.6853,75.7239,39455.0
2023-09-29 14:40:00,78.39,78.52,78.39,78.52,25335.0,75.7239,75.8495,75.7239,75.8495,25335.0
2023-09-29 14:45:00,78.52,78.54,78.49,78.5,36672.0,75.8495,75.8688,75.8205,75.8302,36672.0
2023-09-29 14:50:00,78.49,78.54,78.47,78.54,33972.0,75.8205,75.8688,75.8012,75.8688,33972.0
2023-09-29 14:55:00,78.55,78.75,78.54,78.75,91344.0,75.8785,76.0717,75.8688,76.0717,91344.0
2023-09-29 15:00:00,78.76,78.83,78.61,78.63,63148.0,76.0813,76.149,75.9364,75.9558,63148.0
2023-09-29 15:05:00,78.63,78.73,78.63,78.66,41463.0,75.9558,76.0524,75.9558,75.9847,41463.0
2023-09-29 15:10:00,78.65,78.79,78.63,78.73,42237.0,75.9751,76.1103,75.9558,76.0524,42237.0
2023-09-29 15:15:00,78.73,78.79,78.72,78.75,53447.0,76.0524,76.1103,76.0427,76.0717,53447.0
2023-09-29 15:20:00,78.74,78.74,78.66,78.67,53526.0,76.062,76.062,75.9847,75.9944,53526.0
2023-09-29 15:25:00,78.67,78.67,78.56,78.64,63725.0,75.9944,75.9944,75.8881,75.9654,63725.0
2023-09-29 15:30:00,78.63,78.65,78.48,78.48,45722.0,75.9558,75.9751,75.8109,75.8109,45722.0
2023-09-29 15:35:00,78.47,78.54,78.42,78.53,65841.0,75.8012,75.8688,75.7529,75.8592,65841.0
2023-09-29 15:40:00,78.52,78.54,78.45,78.49,80706.0,75.8495,75.8688,75.7819,75.8205,80706.0
2023-09-29 15:45:00,78.5,78.63,78.49,78.62,85946.0,75.8302,75.9558,75.8205,75.9461,85946.0
2023-09-29 15:50:00,78.61,78.79,78.59,78.66,246237.0,75.9364,76.1103,75.9171,75.9847,246237.0
2023-09-29 15:55:00,78.67,78.68,78.51,78.57,394153.0,75.9944,76.0041,75.8398,75.8978,394153.0
2023-10-02 09:30:00,78.24,78.24,78.04,78.14,337144.0,75.579,75.579,75.3858,75.4824,337144.0
2023-10-02 09:35:00,78.15,78.35,78.11,78.12,212171.0,75.4921,75.6853,75.4534,75.4631,212171.0
2023-10-02 09:40:00,78.13,78.14,77.89,77.89,129412.0,75.4728,75.4824,75.2409,75.2409,129412.0
2023-10-02 09:45:00,77.88,77.88,77.64,77.7,150026.0,75.2313,75.2313,74.9994,75.0574,150026.0
2023-10-02 09:50:00,77.69,77.79,77.61,77.73,151231.0,75.0477,75.1443,74.9704,75.0864,151231.0
2023-10-02 09:55:00,77.73,77.8,77.7,77.74,76892.0,75.0864,75.154,75.0574,75.096,76892.0
2023-10-02 10:00:00,77.73,77.89,77.66,77.85,229530.0,75.0864,75.2409,75.0187,75.2023,229530.0
2023-10-02 10:05:00,77.84,77.87,77.78,77.78,91210.0,75.1926,75.2216,75.1347,75.1347,91210.0
2023-10-02 10:10:00,77.77,77.89,77.72,77.72,84702.0,75.125,75.2409,75.0767,75.0767,84702.0
2023-10-02 10:15:00,77.72,77.84,77.7,77.76,129301.0,75.0767,75.1926,75.0574,75.1153,129301.0
2023-10-02 10:20:00,77.75,77.89,77.72,77.88,94136.0,75.1057,75.2409,75.0767,75.2313,94136.0
2023-10-02 10:25:00,77.88,77.94,77.71,77.74,98333.0,75.2313,75.2892,75.067,75.096,98333.0
2023-10-02 10:30:00,77.75,77.82,77.65,77.78,141882.0,75.1057,75.1733,75.0091,75.1347,141882.0
2023-10-02 10:35:00,77.77,77.79,77.68,77.73,71932.0,75.125,75.1443,75.0381,75.0864,71932.0
2023-10-02 10:40:00,77.73,77.74,77.5,77.67,97061.0,75.0864,75.096,74.8642,75.0284,97061.0
2023-10-02 10:45:00,77.68,77.72,77.55,77.56,80767.0,75.0381,75.0767,74.9125,74.9221,80767.0
2023-10-02 10:50:00,77.55,77.58,77.44,77.49,95711.0,74.9125,74.9415,74.8062,74.8545,95711.0
2023-10-02 10:55:00,77.49,77.55,77.41,77.54,113999.0,74.8545,74.9125,74.7772,74.9028,113999.0
2023-10-02 11:00:00,77.54,77.77,77.53,77.64,148499.0,74.9028,75.125,74.8932,74.9994,148499.0
2023-10-02 11:05:00,77.63,77.67,77.56,77.62,104956.0,74.9898,75.0284,74.9221,74.9801,104956.0
2023-10-02 11:10:00,77.62,77.66,77.6,77.65,67340.0,74.9801,75.0187,74.9608,75.0091,67340.0
2023-10-02 11:15:00,77.65,77.72,77.61,77.69,139463.0,75.0091,75.0767,74.9704,75.0477,139463.0
2023-10-02 11:20:00,77.69,77.84,77.67,77.78,104791.0,75.0477,75.1926,75.0284,75.1347,104791.0
2023-10-02 11:25:00,77.79,77.8,77.69,77.75,86497.0,75.1443,75.154,75.0477,75.1057,86497.0
2023-10-02 11:30:00,77.76,77.81,77.71,77.75,131940.0,75.1153,75.1636,75.067,75.1057,131940.0
2023-10-02 11:35:00,77.75,77.76,77.62,77.64,94274.0,75.1057,75.1153,74.9801,74.9994,94274.0
2023-10-02 11:40:00,77.63,77.63,77.48,77.52,99415.0,74.9898,74.9898,74.8449,74.8835,99415.0
2023-10-02 11:45:00,77.53,77.53,77.47,77.5,77252.0,74.8932,74.8932,74.8352,74.8642,77252.0
2023-10-02 11:50:00,77.5,77.52,77.37,77.39,105970.0,74.8642,74.8835,74.7386,74.7579,105970.0
2023-10-02 11:55:00,77.39,77.4,77.34,77.38,90698.0,74.7579,74.7676,74.7096,74.7483,90698.0
2023-10-02 12:00:00,77.37,77.38,77.31,77.33,77018.0,74.7386,74.7483,74.6806,74.7,77018.0
2023-10-02 12:05:00,77.33,77.33,77.22,77.23,66063.0,74.7,74.7,74.5937,74.6034,66063.0
2023-10-02 12:10:00,77.23,77.29,77.21,77.26,71363.0,74.6034,74.6613,74.584,74.6323,71363.0
2023-10-02 12:15:00,77.26,77.29,77.21,77.23,71571.0,74.6323,74.6613,74.584,74.6034,71571.0
2023-10-02 12:20:00,77.23,77.31,77.2,77.31,56591.0,74.6034,74.6806,74.5744,74.6806,56591.0
2023-10-02 12:25:00,77.31,77.34,77.26,77.28,60061.0,74.6806,74.7096,74.6323,74.6517,60061.0
2023-10-02 12:30:00,77.27,77.3,77.25,77.27,75029.0,74.642,74.671,74.6227,74.642,75029.0
2023-10-02 12:35:00,77.26,77.31,77.19,77.25,90185.0,74.6323,74.6806,74.5647,74.6227,90185.0
2023-10-02 12:40:00,77.26,77.28,77.19,77.19,155131.0,74.6323,74.6517,74.5647,74.5647,155131.0
2023-10-02 12:45:00,77.19,77.21,77.04,77.04,69916.0,74.5647,74.584,74.4198,74.4198,69916.0
2023-10-02 12:50:00,77.05,77.1,77.04,77.06,75398.0,74.4295,74.4778,74.4198,74.4391,75398.0
2023-10-02 12:55:00,77.06,77.11,77.05,77.1,87168.0,74.4391,74.4874,74.4295,74.4778,87168.0
2023-10-02 13:00:00,77.1,77.21,77.09,77.14,64174.0,74.4778,74.584,74.4681,74.5164,64174.0
2023-10-02 13:05:00,77.14,77.16,77.09,77.13,70956.0,74.5164,74.5357,74.4681,74.5068,70956.0
2023-10-02 13:10:00,77.14,77.15,77.07,77.11,54870.0,74.5164,74.5261,74.4488,74.4874,54870.0
2023-10-02 13:15:00,77.11,77.26,77.11,77.24,100007.0,74.4874,74.6323,74.4874,74.613,100007.0
2023-10-02 13:20:00,77.24,77.28,77.19,77.25,56028.0,74.613,74.6517,74.5647,74.6227,56028.0
2023-10-02 13:25:00,77.25,77.33,77.25,77.29,46188.0,74.6227,74.7,74.6227,74.6613,46188.0
2023-10-02 13:30:00,77.28,77.29,77.19,77.19,67943.0,74.6517,74.6613,74.5647,74.5647,67943.0
2023-10-02 13:35:00,77.19,77.2,77.13,77.17,70904.0,74.5647,74.5744,74.5068,74.5454,70904.0
2023-10-02 13:40:00,77.16,77.25,77.15,77.19,81749.0,74.5357,74.6227,74.5261,74.5647,81749.0
2023-10-02 13:45:00,77.18,77.22,77.11,77.15,58294.0,74.5551,74.5937,74.4874,74.5261,58294.0
2023-10-02 13:50:00,77.14,77.25,77.14,77.22,67923.0,74.5164,74.6227,74.5164,74.5937,67923.0
2023-10-02 13:55:00,77.23,77.25,77.15,77.19,44819.0,74.6034,74.6227,74.5261,74.5647,44819.0
2023-10-02 14:00:00,77.19,77.22,77.13,77.16,67499.0,74.5647,74.5937,74.5068,74.5357,67499.0
2023-10-02 14:05:00,77.16,77.24,77.16,77.24,92668.0,74.5357,74.613,74.5357,74.613,92668.0
2023-10-02 14:10:00,77.25,77.43,77.24,77.41,95623.0,74.6227,74.7966,74.613,74.7772,95623.0
2023-10-02 14:15:00,77.42,77.43,77.28,77.3,66081.0,74.7869,74.7966,74.6517,74.671,66081.0
2023-10-02 14:20:00,77.3,77.31,77.23,77.28,43084.0,74.671,74.6806,74.6034,74.6517,43084.0
2023-10-02 14:25:00,77.28,77.28,77.16,77.18,70154.0,74.6517,74.6517,74.5357,74.5551,70154.0
2023-10-02 14:30:00,77.18,77.22,77.16,77.18,81540.0,74.5551,74.5937,74.5357,74.5551,81540.0
2023-10-02 14:35:00,77.19,77.2,77.1,77.11,57946.0,74.5647,74.5744,74.4778,74.4874,57946.0
2023-10-02 14:40:00,77.1,77.13,77.08,77.09,62758.0,74.4778,74.5068,74.4585,74.4681,62758.0
2023-10-02 14:45:00,77.09,77.17,77.09,77.15,59925.0,74.4681,74.5454,74.4681,74.5261,59925.0
2023-10-02 14:50:00,77.16,77.23,77.14,77.16,60399.0,74.5357,74.6034,74.5164,74.5357,60399.0
2023-10-02 14:55:00,77.16,77.16,77.1,77.14,83135.0,74.5357,74.5357,74.4778,74.5164,83135.0
2023-10-02 15:00:00,77.13,77.15,76.98,77.01,90833.0,74.5068,74.5261,74.3619,74.3909,90833.0
2023-10-02 15:05:00,77.02,77.13,76.99,77.09,121697.0,74.4005,74.5068,74.3715,74.4681,121697.0
2023-10-02 15:10:00,77.08,77.16,77.05,77.06,112263.0,74.4585,74.5357,74.4295,74.4391,112263.0
2023-10-02 15:15:00,77.06,77.15,77.06,77.1,106541.0,74.4391,74.5261,74.4391,74.4778,106541.0
2023-10-02 15:20:00,77.08,77.24,77.07,77.24,116543.0,74.4585,74.613,74.4488,74.613,116543.0
2023-10-02 15:25:00,77.25,77.25,77.19,77.23,92633.0,74.6227,74.6227,74.5647,74.6034,92633.0
2023-10-02 15:30:00,77.22,77.27,77.18,77.26,177300.0,74.5937,74.642,74.5551,74.6323,177300.0
2023-10-02 15:35:00,77.26,77.27,77.17,77.27,107612.0,74.6323,74.642,74.5454,74.642,107612.0
2023-10-02 15:40:00,77.27,77.32,77.26,77.29,141301.0,74.642,74.6903,74.6323,74.6613,141301.0
2023-10-02 15:45:00,77.29,77.37,77.28,77.31,238116.0,74.6613,74.7386,74.6517,74.6806,238116.0
2023-10-02 15:50:00,77.32,77.41,77.25,77.41,480270.0,74.6903,74.7772,74.6227,74.7772,480270.0
2023-10-02 15:55:00,77.41,77.53,77.4,77.53,1139736.0,74.7772,74.8932,74.7676,74.8932,1139736.0
2023-10-03 09:30:00,76.72,77.19,76.72,77.19,239695.0,74.1107,74.5647,74.1107,74.5647,239695.0
2023-10-03 09:35:00,77.19,77.54,77.19,77.54,116218.0,74.5647,74.9028,74.5647,74.9028,116218.0
2023-10-03 09:40:00,77.53,77.91,77.49,77.89,392218.0,74.8932,75.2602,74.8545,75.2409,392218.0
2023-10-03 09:45:00,77.89,78.22,77.82,78.17,430109.0,75.2409,75.5597,75.1733,75.5114,430109.0
2023-10-03 09:50:00,78.17,78.28,78.06,78.17,240446.0,75.5114,75.6177,75.4051,75.5114,240446.0
2023-10-03 09:55:00,78.17,78.18,78.02,78.06,79585.0,75.5114,75.5211,75.3665,75.4051,79585.0
2023-10-03 10:00:00,78.05,78.05,77.72,77.78,445418.0,75.3955,75.3955,75.0767,75.1347,445418.0
2023-10-03 10:05:00,77.77,77.78,77.59,77.69,203811.0,75.125,75.1347,74.9511,75.0477,203811.0
2023-10-03 10:10:00,77.7,77.86,77.67,77.67,181789.0,75.0574,75.2119,75.0284,75.0284,181789.0
2023-10-03 10:15:00,77.67,77.7,77.55,77.65,192766.0,75.0284,75.0574,74.9125,75.0091,192766.0
2023-10-03 10:20:00,77.64,77.77,77.61,77.64,154564.0,74.9994,75.125,74.9704,74.9994,154564.0
2023-10-03 10:25:00,77.62,77.73,77.57,77.6,191132.0,74.9801,75.0864,74.9318,74.9608,191132.0
2023-10-03 10:30:00,77.59,77.71,77.55,77.59,119897.0,74.9511,75.067,74.9125,74.9511,119897.0
2023-10-03 10:35:00,77.58,77.66,77.45,77.45,233595.0,74.9415,75.0187,74.8159,74.8159,233595.0
2023-10-03 10:40:00,77.46,77.6,77.46,77.53,155852.0,74.8255,74.9608,74.8255,74.8932,155852.0
2023-10-03 10:45:00,77.53,77.54,77.33,77.36,75748.0,74.8932,74.9028,74.7,74.7289,75748.0
2023-10-03 10:50:00,77.35,77.37,77.27,77.33,85016.0,74.7193,74.7386,74.642,74.7,85016.0
2023-10-03 10:55:00,77.33,77.39,77.3,77.36,89500.0,74.7,74.7579,74.671,74.7289,89500.0
2023-10-03 11:00:00,77.35,77.37,77.31,77.34,105666.0,74.7193,74.7386,74.6806,74.7096,105666.0
2023-10-03 11:05:00,77.34,77.46,77.33,77.41,72144.0,74.7096,74.8255,74.7,74.7772,72144.0
2023-10-03 11:10:00,77.41,77.42,77.27,77.34,86385.0,74.7772,74.7869,74.642,74.7096,86385.0
2023-10-03 11:15:00,77.33,77.44,77.33,77.42,64428.0,74.7,74.8062,74.7,74.7869,64428.0
2023-10-03 11:20:00,77.43,77.49,77.33,77.38,82850.0,74.7966,74.8545,74.7,74.7483,82850.0
2023-10-03 11:25:00,77.38,77.38,77.3,77.36,78126.0,74.7483,74.7483,74.671,74.7289,78126.0
2023-10-03 11:30:00,77.35,77.39,77.24,77.24,100124.0,74.7193,74.7579,74.613,74.613,100124.0
2023-10-03 11:35:00,77.23,77.25,77.18,77.25,72847.0,74.6034,74.6227,74.5551,74.6227,72847.0
2023-10-03 11:40:00,77.26,77.34,77.24,77.27,280484.0,74.6323,74.7096,74.613,74.642,280484.0
2023-10-03 11:45:00,77.26,77.28,77.19,77.21,63267.0,74.6323,74.6517,74.5647,74.584,63267.0
2023-10-03 11:50:00,77.2,77.26,77.16,77.2,84148.0,74.5744,74.6323,74.5357,74.5744,84148.0
2023-10-03 11:55:00,77.19,77.24,77.18,77.23,65939.0,74.5647,74.613,74.5551,74.6034,65939.0
2023-10-03 12:00:00,77.23,77.43,77.22,77.42,103124.0,74.6034,74.7966,74.5937,74.7869,103124.0
2023-10-03 12:05:00,77.4,77.51,77.37,77.38,73059.0,74.7676,74.8738,74.7386,74.7483,73059.0
2023-10-03 12:10:00,77.39,77.42,77.33,77.41,160251.0,74.7579,74.7869,74.7,74.7772,160251.0
2023-10-03 12:15:00,77.42,77.46,77.35,77.45,131191.0,74.7869,74.8255,74.7193,74.8159,131191.0
2023-10-03 12:20:00,77.46,77.49,77.38,77.45,73586.0,74.8255,74.8545,74.7483,74.8159,73586.0
2023-10-03 12:25:00,77.44,77.58,77.42,77.57,368144.0,74.8062,74.9415,74.7869,74.9318,368144.0
2023-10-03 12:30:00,77.59,77.65,77.56,77.57,70711.0,74.9511,75.0091,74.9221,74.9318,70711.0
2023-10-03 12:35:00,77.57,77.57,77.51,77.53,32360.0,74.9318,74.9318,74.8738,74.8932,32360.0
2023-10-03 12:40:00,77.53,77.58,77.42,77.42,41790.0,74.8932,74.9415,74.7869,74.7869,41790.0
2023-10-03 12:45:00,77.42,77.51,77.42,77.5,39120.0,74.7869,74.8738,74.7869,74.8642,39120.0
2023-10-03 12:50:00,77.49,77.5,77.44,77.45,46503.0,74.8545,74.8642,74.8062,74.8159,46503.0
2023-10-03 12:55:00,77.45,77.56,77.43,77.49,69558.0,74.8159,74.9221,74.7966,74.8545,69558.0
2023-10-03 13:00:00,77.49,77.58,77.49,77.55,52341.0,74.8545,74.9415,74.8545,74.9125,52341.0
2023-10-03 13:05:00,77.55,77.58,77.48,77.48,45081.0,74.9125,74.9415,74.8449,74.8449,45081.0
2023-10-03 13:10:00,77.47,77.5,77.41,77.48,38724.0,74.8352,74.8642,74.7772,74.8449,38724.0
2023-10-03 13:15:00,77.49,77.52,77.45,77.46,43627.0,74.8545,74.8835,74.8159,74.8255,43627.0
2023-10-03 13:20:00,77.46,77.54,77.41,77.53,59809.0,74.8255,74.9028,74.7772,74.8932,59809.0
2023-10-03 13:25:00,77.53,77.55,77.44,77.49,48544.0,74.8932,74.9125,74.8062,74.8545,48544.0
2023-10-03 13:30:00,77.49,77.5,77.45,77.47,48731.0,74.8545,74.8642,74.8159,74.8352,48731.0
2023-10-03 13:35:00,77.47,77.49,77.43,77.47,35230.0,74.8352,74.8545,74.7966,74.8352,35230.0
2023-10-03 13:40:00,77.47,77.5,77.46,77.47,34573.0,74.8352,74.8642,74.8255,74.8352,34573.0
2023-10-03 13:45:00,77.47,77.48,77.34,77.35,33184.0,74.8352,74.8449,74.7096,74.7193,33184.0
2023-10-03 13:50:00,77.35,77.37,77.29,77.34,41093.0,74.7193,74.7386,74.6613,74.7096,41093.0
2023-10-03 13:55:00,77.33,77.33,77.24,77.25,44340.0,74.7,74.7,74.613,74.6227,44340.0
2023-10-03 14:00:00,77.25,77.3,77.18,77.2,57007.0,74.6227,74.671,74.5551,74.5744,57007.0
2023-10-03 14:05:00,77.2,77.22,77.06,77.09,51984.0,74.5744,74.5937,74.4391,74.4681,51984.0
2023-10-03 14:10:00,77.1,77.13,77.08,77.12,43179.0,74.4778,74.5068,74.4585,74.4971,43179.0
2023-10-03 14:15:00,77.12,77.13,77.06,77.12,53675.0,74.4971,74.5068,74.4391,74.4971,53675.0
2023-10-03 14:20:00,77.12,77.12,77.07,77.1,40374.0,74.4971,74.4971,74.4488,74.4778,40374.0
2023-10-03 14:25:00,77.1,77.13,77.06,77.11,56781.0,74.4778,74.5068,74.4391,74.4874,56781.0
2023-10-03 14:30:00,77.11,77.18,77.1,77.17,126053.0,74.4874,74.5551,74.4778,74.5454,126053.0
2023-10-03 14:35:00,77.17,77.25,77.15,77.25,68047.0,74.5454,74.6227,74.5261,74.6227,68047.0
2023-10-03 14:40:00,77.24,77.25,77.2,77.23,46954.0,74.613,74.6227,74.5744,74.6034,46954.0
2023-10-03 14:45:00,77.23,77.33,77.22,77.32,87850.0,74.6034,74.7,74.5937,74.6903,87850.0
2023-10-03 14:50:00,77.33,77.4,77.32,77.37,88538.0,74.7,74.7676,74.6903,74.7386,88538.0
2023-10-03 14:55:00,77.36,77.38,77.31,77.33,68259.0,74.7289,74.7483,74.6806,74.7,68259.0
2023-10-03 15:00:00,77.32,77.4,77.27,77.37,67919.0,74.6903,74.7676,74.642,74.7386,67919.0
2023-10-03 15:05:00,77.36,77.37,77.25,77.31,77533.0,74.7289,74.7386,74.6227,74.6806,77533.0
2023-10-03 15:10:00,77.31,77.34,77.26,77.27,99443.0,74.6806,74.7096,74.6323,74.642,99443.0
2023-10-03 15:15:00,77.27,77.36,77.27,77.32,90425.0,74.642,74.7289,74.642,74.6903,90425.0
2023-10-03 15:20:00,77.32,77.39,77.31,77.37,79521.0,74.6903,74.7579,74.6806,74.7386,79521.0
2023-10-03 15:25:00,77.37,77.37,77.28,77.34,97486.0,74.7386,74.7386,74.6517,74.7096,97486.0
2023-10-03 15:30:00,77.34,77.37,77.25,77.27,108929.0,74.7096,74.7386,74.6227,74.642,108929.0
2023-10-03 15:35:00,77.27,77.38,77.26,77.38,124623.0,74.642,74.7483,74.6323,74.7483,124623.0
2023-10-03 15:40:00,77.39,77.5,77.36,77.45,210727.0,74.7579,74.8642,74.7289,74.8159,210727.0
2023-10-03 15:45:00,77.45,77.45,77.36,77.37,205457.0,74.8159,74.8159,74.7289,74.7386,205457.0
2023-10-03 15:50:00,77.36,77.43,77.22,77.22,631373.0,74.7289,74.7966,74.5937,74.5937,631373.0
2023-10-03 15:55:00,77.22,77.33,77.21,77.33,1416914.0,74.5937,74.7,74.584,74.7,1416914.0
2023-10-04 09:30:00,78.1,78.1,77.62,77.71,141075.0,75.4438,75.4438,74.9801,75.067,141075.0
2023-10-04 09:35:00,77.71,78.02,77.66,77.96,159152.0,75.067,75.3665,75.0187,75.3085,159152.0
2023-10-04 09:40:00,77.95,78.01,77.88,77.88,134653.0,75.2989,75.3568,75.2313,75.2313,134653.0
2023-10-04 09:45:00,77.89,77.92,77.71,77.79,136189.0,75.2409,75.2699,75.067,75.1443,136189.0
2023-10-04 09:50:00,77.78,77.84,77.69,77.77,77562.0,75.1347,75.1926,75.0477,75.125,77562.0
2023-10-04 09:55:00,77.77,77.9,77.75,77.81,71212.0,75.125,75.2506,75.1057,75.1636,71212.0
2023-10-04 10:00:00,77.81,77.83,77.52,77.58,157168.0,75.1636,75.183,74.8835,74.9415,157168.0
2023-10-04 10:05:00,77.58,77.63,77.44,77.52,125800.0,74.9415,74.9898,74.8062,74.8835,125800.0
2023-10-04 10:10:00,77.52,77.58,77.44,77.56,96823.0,74.8835,74.9415,74.8062,74.9221,96823.0
2023-10-04 10:15:00,77.56,77.56,77.39,77.46,60192.0,74.9221,74.9221,74.7579,74.8255,60192.0
2023-10-04 10:20:00,77.47,77.48,77.34,77.39,80100.0,74.8352,74.8449,74.7096,74.7579,80100.0
2023-10-04 10:25:00,77.39,77.39,77.22,77.22,79433.0,74.7579,74.7579,74.5937,74.5937,79433.0
2023-10-04 10:30:00,77.23,77.41,77.2,77.41,72012.0,74.6034,74.7772,74.5744,74.7772,72012.0
2023-10-04 10:35:00,77.4,77.52,77.4,77.43,61729.0,74.7676,74.8835,74.7676,74.7966,61729.0
2023-10-04 10:40:00,77.43,77.48,77.36,77.37,40657.0,74.7966,74.8449,74.7289,74.7386,40657.0
2023-10-04 10:45:00,77.38,77.42,77.18,77.2,72324.0,74.7483,74.7869,74.5551,74.5744,72324.0
2023-10-04 10:50:00,77.19,77.31,77.18,77.21,47270.0,74.5647,74.6806,74.5551,74.584,47270.0
2023-10-04 10:55:00,77.21,77.28,77.17,77.22,56864.0,74.584,74.6517,74.5454,74.5937,56864.0
2023-10-04 11:00:00,77.23,77.29,77.16,77.28,90084.0,74.6034,74.6613,74.5357,74.6517,90084.0
2023-10-04 11:05:00,77.29,77.46,77.29,77.41,57606.0,74.6613,74.8255,74.6613,74.7772,57606.0
2023-10-04 11:10:00,77.41,77.51,77.41,77.47,58683.0,74.7772,74.8738,74.7772,74.8352,58683.0
2023-10-04 11:15:00,77.47,77.6,77.46,77.6,59256.0,74.8352,74.9608,74.8255,74.9608,59256.0
2023-10-04 11:20:00,77.61,77.65,77.55,77.59,53125.0,74.9704,75.0091,74.9125,74.9511,53125.0
2023-10-04 11:25:00,77.59,77.74,77.59,77.71,44144.0,74.9511,75.096,74.9511,75.067,44144.0
2023-10-04 11:30:00,77.71,77.71,77.6,77.66,55527.0,75.067,75.067,74.9608,75.0187,55527.0
2023-10-04 11:35:00,77.65,77.73,77.58,77.72,60711.0,75.0091,75.0864,74.9415,75.0767,60711.0
2023-10-04 11:40:00,77.72,77.74,77.63,77.71,62348.0,75.0767,75.096,74.9898,75.067,62348.0
2023-10-04 11:45:00,77.71,77.99,77.67,77.93,112232.0,75.067,75.3375,75.0284,75.2796,112232.0
2023-10-04 11:50:00,77.93,78.0,77.87,78.0,104086.0,75.2796,75.3472,75.2216,75.3472,104086.0
2023-10-04 11:55:00,78.01,78.05,77.98,78.05,63731.0,75.3568,75.3955,75.3279,75.3955,63731.0
2023-10-04 12:00:00,78.05,78.06,77.98,78.01,61724.0,75.3955,75.4051,75.3279,75.3568,61724.0
2023-10-04 12:05:00,78.01,78.08,78.0,78.06,39822.0,75.3568,75.4245,75.3472,75.4051,39822.0
2023-10-04 12:10:00,78.06,78.16,78.02,78.05,170583.0,75.4051,75.5017,75.3665,75.3955,170583.0
2023-10-04 12:15:00,78.04,78.2,78.02,78.19,51572.0,75.3858,75.5404,75.3665,75.5307,51572.0
2023-10-04 12:20:00,78.2,78.24,78.15,78.17,57580.0,75.5404,75.579,75.4921,75.5114,57580.0
2023-10-04 12:25:00,78.17,78.24,78.16,78.23,56305.0,75.5114,75.579,75.5017,75.5694,56305.0
2023-10-04 12:30:00,78.23,78.3,78.21,78.3,47801.0,75.5694,75.637,75.55,75.637,47801.0
2023-10-04 12:35:00,78.29,78.31,78.24,78.28,40356.0,75.6273,75.6466,75.579,75.6177,40356.0
2023-10-04 12:40:00,78.29,78.34,78.21,78.23,73425.0,75.6273,75.6756,75.55,75.5694,73425.0
2023-10-04 12:45:00,78.23,78.29,78.23,78.27,56044.0,75.5694,75.6273,75.5694,75.608,56044.0
2023-10-04 12:50:00,78.26,78.26,78.19,78.2,36843.0,75.5983,75.5983,75.5307,75.5404,36843.0
2023-10-04 12:55:00,78.21,78.23,78.15,78.2,46198.0,75.55,75.5694,75.4921,75.5404,46198.0
2023-10-04 13:00:00,78.21,78.22,78.12,78.14,35189.0,75.55,75.5597,75.4631,75.4824,35189.0
2023-10-04 13:05:00,78.14,78.21,78.13,78.21,33449.0,75.4824,75.55,75.4728,75.55,33449.0
2023-10-04 13:10:00,78.2,78.21,78.14,78.15,34376.0,75.5404,75.55,75.4824,75.4921,34376.0
2023-10-04 13:15:00,78.15,78.21,78.14,78.18,40297.0,75.4921,75.55,75.4824,75.5211,40297.0
2023-10-04 13:20:00,78.18,78.22,78.12,78.13,35511.0,75.5211,75.5597,75.4631,75.4728,35511.0
2023-10-04 13:25:00,78.13,78.14,78.04,78.05,65941.0,75.4728,75.4824,75.3858,75.3955,65941.0
2023-10-04 13:30:00,78.03,78.1,78.02,78.08,61907.0,75.3762,75.4438,75.3665,75.4245,61907.0
2023-10-04 13:35:00,78.08,78.1,78.03,78.08,35581.0,75.4245,75.4438,75.3762,75.4245,35581.0
2023-10-04 13:40:00,78.08,78.11,78.04,78.08,89026.0,75.4245,75.4534,75.3858,75.4245,89026.0
2023-10-04 13:45:00,78.09,78.1,78.05,78.08,41205.0,75.4341,75.4438,75.3955,75.4245,41205.0
2023-10-04 13:50:00,78.08,78.08,77.94,77.96,44070.0,75.4245,75.4245,75.2892,75.3085,44070.0
2023-10-04 13:55:00,77.96,77.98,77.9,77.94,45897.0,75.3085,75.3279,75.2506,75.2892,45897.0
2023-10-04 14:00:00,77.93,77.94,77.86,77.94,68561.0,75.2796,75.2892,75.2119,75.2892,68561.0
2023-10-04 14:05:00,77.95,77.99,77.88,77.88,47522.0,75.2989,75.3375,75.2313,75.2313,47522.0
2023-10-04 14:10:00,77.88,77.91,77.84,77.88,50241.0,75.2313,75.2602,75.1926,75.2313,50241.0
2023-10-04 14:15:00,77.88,77.94,77.88,77.93,45636.0,75.2313,75.2892,75.2313,75.2796,45636.0
2023-10-04 14:20:00,77.93,77.94,77.69,77.71,50575.0,75.2796,75.2892,75.0477,75.067,50575.0
2023-10-04 14:25:00,77.71,77.84,77.71,77.82,46003.0,75.067,75.1926,75.067,75.1733,46003.0
2023-10-04 14:30:00,77.82,77.87,77.77,77.77,51128.0,75.1733,75.2216,75.125,75.125,51128.0
2023-10-04 14:35:00,77.76,77.8,77.72,77.8,46431.0,75.1153,75.154,75.0767,75.154,46431.0
2023-10-04 14:40:00,77.79,77.84,77.77,77.84,49626.0,75.1443,75.1926,75.125,75.1926,49626.0
2023-10-04 14:45:00,77.83,77.88,77.83,77.84,47952.0,75.183,75.2313,75.183,75.1926,47952.0
2023-10-04 14:50:00,77.83,77.86,77.8,77.83,46901.0,75.183,75.2119,75.154,75.183,46901.0
2023-10-04 14:55:00,77.83,77.9,77.83,77.88,37661.0,75.183,75.2506,75.183,75.2313,37661.0
2023-10-04 15:00:00,77.88,77.96,77.88,77.92,55264.0,75.2313,75.3085,75.2313,75.2699,55264.0
2023-10-04 15:05:00,77.92,77.96,77.88,77.93,64174.0,75.2699,75.3085,75.2313,75.2796,64174.0
2023-10-04 15:10:00,77.93,78.03,77.93,77.97,147537.0,75.2796,75.3762,75.2796,75.3182,147537.0
2023-10-04 15:15:00,77.97,78.15,77.97,78.09,80584.0,75.3182,75.4921,75.3182,75.4341,80584.0
2023-10-04 15:20:00,78.09,78.13,78.05,78.12,91192.0,75.4341,75.4728,75.3955,75.4631,91192.0
2023-10-04 15:25:00,78.11,78.13,78.04,78.06,55557.0,75.4534,75.4728,75.3858,75.4051,55557.0
2023-10-04 15:30:00,78.06,78.08,78.03,78.08,85657.0,75.4051,75.4245,75.3762,75.4245,85657.0
2023-10-04 15:35:00,78.08,78.21,78.08,78.15,172156.0,75.4245,75.55,75.4245,75.4921,172156.0
2023-10-04 15:40:00,78.15,78.18,78.13,78.13,112483.0,75.4921,75.5211,75.4728,75.4728,112483.0
2023-10-04 15:45:00,78.14,78.2,78.09,78.09,200598.0,75.4824,75.5404,75.4341,75.4341,200598.0
2023-10-04 15:50:00,78.09,78.17,77.98,78.17,406745.0,75.4341,75.5114,75.3279,75.5114,406745.0
2023-10-04 15:55:00,78.18,78.25,78.15,78.18,1471594.0,75.5211,75.5887,75.4921,75.5211,1471594.0
2023-10-05 09:30:00,78.01,78.36,77.93,78.33,202939.0,75.3568,75.6949,75.2796,75.666,202939.0
2023-10-05 09:35:00,78.34,78.43,78.17,78.17,116419.0,75.6756,75.7626,75.5114,75.5114,116419.0
2023-10-05 09:40:00,78.19,78.22,77.95,77.97,90091.0,75.5307,75.5597,75.2989,75.3182,90091.0
2023-10-05 09:45:00,77.97,78.0,77.82,77.94,123688.0,75.3182,75.3472,75.1733,75.2892,123688.0
2023-10-05 09:50:00,77.94,78.01,77.89,78.01,74264.0,75.2892,75.3568,75.2409,75.3568,74264.0
2023-10-05 09:55:00,78.01,78.1,78.0,78.03,85680.0,75.3568,75.4438,75.3472,75.3762,85680.0
2023-10-05 10:00:00,78.04,78.05,77.8,77.82,71903.0,75.3858,75.3955,75.154,75.1733,71903.0
2023-10-05 10:05:00,77.82,77.82,77.63,77.69,93344.0,75.1733,75.1733,74.9898,75.0477,93344.0
2023-10-05 10:10:00,77.69,77.71,77.59,77.69,71002.0,75.0477,75.067,74.9511,75.0477,71002.0
2023-10-05 10:15:00,77.68,77.68,77.56,77.66,67553.0,75.0381,75.0381,74.9221,75.0187,67553.0
2023-10-05 10:20:00,77.67,77.69,77.44,77.45,119489.0,75.0284,75.0477,74.8062,74.8159,119489.0
2023-10-05 10:25:00,77.46,77.63,77.44,77.58,207166.0,74.8255,74.9898,74.8062,74.9415,207166.0
2023-10-05 10:30:00,77.58,77.58,77.43,77.47,92151.0,74.9415,74.9415,74.7966,74.8352,92151.0
2023-10-05 10:35:00,77.47,77.49,77.25,77.28,70319.0,74.8352,74.8545,74.6227,74.6517,70319.0
2023-10-05 10:40:00,77.27,77.29,77.18,77.25,55439.0,74.642,74.6613,74.5551,74.6227,55439.0
2023-10-05 10:45:00,77.23,77.32,77.2,77.27,72471.0,74.6034,74.6903,74.5744,74.642,72471.0
2023-10-05 10:50:00,77.28,77.34,77.22,77.28,82687.0,74.6517,74.7096,74.5937,74.6517,82687.0
2023-10-05 10:55:00,77.29,77.31,77.21,77.23,59007.0,74.6613,74.6806,74.584,74.6034,59007.0
2023-10-05 11:00:00,77.22,77.22,77.07,77.09,62028.0,74.5937,74.5937,74.4488,74.4681,62028.0
2023-10-05 11:05:00,77.08,77.1,76.99,77.03,33721.0,74.4585,74.4778,74.3715,74.4102,33721.0
2023-10-05 11:10:00,77.04,77.1,77.01,77.05,66329.0,74.4198,74.4778,74.3909,74.4295,66329.0
2023-10-05 11:15:00,77.06,77.1,76.96,76.96,108988.0,74.4391,74.4778,74.3426,74.3426,108988.0
2023-10-05 11:20:00,76.96,77.12,76.95,77.1,146561.0,74.3426,74.4971,74.3329,74.4778,146561.0
2023-10-05 11:25:00,77.09,77.1,76.94,76.99,103529.0,74.4681,74.4778,74.3232,74.3715,103529.0
2023-10-05 11:30:00,76.99,77.01,76.93,77.01,76569.0,74.3715,74.3909,74.3136,74.3909,76569.0
2023-10-05 11:35:00,77.01,77.13,77.01,77.12,73367.0,74.3909,74.5068,74.3909,74.4971,73367.0
2023-10-05 11:40:00,77.12,77.16,77.06,77.06,53634.0,74.4971,74.5357,74.4391,74.4391,53634.0
2023-10-05 11:45:00,77.04,77.12,77.03,77.08,38411.0,74.4198,74.4971,74.4102,74.4585,38411.0
2023-10-05 11:50:00,77.07,77.14,77.04,77.12,65040.0,74.4488,74.5164,74.4198,74.4971,65040.0
2023-10-05 11:55:00,77.12,77.12,77.01,77.04,35802.0,74.4971,74.4971,74.3909,74.4198,35802.0
2023-10-05 12:00:00,77.04,77.08,77.0,77.05,91660.0,74.4198,74.4585,74.3812,74.4295,91660.0
2023-10-05 12:05:00,77.05,77.11,77.05,77.05,59367.0,74.4295,74.4874,74.4295,74.4295,59367.0
2023-10-05 12:10:00,77.05,77.11,77.03,77.07,65589.0,74.4295,74.4874,74.4102,74.4488,65589.0
2023-10-05 12:15:00,77.06,77.08,76.94,76.99,165570.0,74.4391,74.4585,74.3232,74.3715,165570.0
2023-10-05 12:20:00,77.0,77.09,77.0,77.07,92759.0,74.3812,74.4681,74.3812,74.4488,92759.0
2023-10-05 12:25:00,77.08,77.19,77.08,77.19,87361.0,74.4585,74.5647,74.4585,74.5647,87361.0
2023-10-05 12:30:00,77.19,77.26,77.14,77.16,57661.0,74.5647,74.6323,74.5164,74.5357,57661.0
2023-10-05 12:35:00,77.16,77.19,77.15,77.16,56770.0,74.5357,74.5647,74.5261,74.5357,56770.0
2023-10-05 12:40:00,77.15,77.15,77.07,77.11,112805.0,74.5261,74.5261,74.4488,74.4874,112805.0
2023-10-05 12:45:00,77.1,77.11,76.99,77.0,25946.0,74.4778,74.4874,74.3715,74.3812,25946.0
2023-10-05 12:50:00,77.0,77.03,76.95,76.99,145584.0,74.3812,74.4102,74.3329,74.3715,145584.0
2023-10-05 12:55:00,76.99,76.99,76.9,76.96,129954.0,74.3715,74.3715,74.2846,74.3426,129954.0
2023-10-05 13:00:00,76.97,77.01,76.87,76.87,163468.0,74.3522,74.3909,74.2556,74.2556,163468.0
2023-10-05 13:05:00,76.88,76.9,76.79,76.82,67583.0,74.2653,74.2846,74.1783,74.2073,67583.0
2023-10-05 13:10:00,76.82,76.93,76.82,76.92,99230.0,74.2073,74.3136,74.2073,74.3039,99230.0
2023-10-05 13:15:00,76.92,76.97,76.88,76.94,75216.0,74.3039,74.3522,74.2653,74.3232,75216.0
2023-10-05 13:20:00,76.94,77.05,76.91,76.97,61265.0,74.3232,74.4295,74.2943,74.3522,61265.0
2023-10-05 13:25:00,76.97,76.98,76.91,76.98,80335.0,74.3522,74.3619,74.2943,74.3619,80335.0
2023-10-05 13:30:00,76.98,77.1,76.89,77.09,225280.0,74.3619,74.4778,74.2749,74.4681,225280.0
2023-10-05 13:35:00,77.1,77.2,77.1,77.14,163369.0,74.4778,74.5744,74.4778,74.5164,163369.0
2023-10-05 13:40:00,77.13,77.21,77.12,77.17,55562.0,74.5068,74.584,74.4971,74.5454,55562.0
2023-10-05 13:45:00,77.18,77.2,77.12,77.13,57412.0,74.5551,74.5744,74.4971,74.5068,57412.0
2023-10-05 13:50:00,77.13,77.2,77.12,77.13,72966.0,74.5068,74.5744,74.4971,74.5068,72966.0
2023-10-05 13:55:00,77.13,77.17,77.09,77.15,53502.0,74.5068,74.5454,74.4681,74.5261,53502.0
2023-10-05 14:00:00,77.16,77.25,77.16,77.21,56682.0,74.5357,74.6227,74.5357,74.584,56682.0
2023-10-05 14:05:00,77.21,77.25,77.18,77.22,51578.0,74.584,74.6227,74.5551,74.5937,51578.0
2023-10-05 14:10:00,77.22,77.27,77.19,77.27,42692.0,74.5937,74.642,74.5647,74.642,42692.0
2023-10-05 14:15:00,77.27,77.32,77.26,77.31,48563.0,74.642,74.6903,74.6323,74.6806,48563.0
2023-10-05 14:20:00,77.33,77.33,77.24,77.25,33316.0,74.7,74.7,74.613,74.6227,33316.0
2023-10-05 14:25:00,77.25,77.25,77.18,77.24,34279.0,74.6227,74.6227,74.5551,74.613,34279.0
2023-10-05 14:30:00,77.25,77.38,77.25,77.35,50525.0,74.6227,74.7483,74.6227,74.7193,50525.0
2023-10-05 14:35:00,77.36,77.4,77.33,77.39,68111.0,74.7289,74.7676,74.7,74.7579,68111.0
2023-10-05 14:40:00,77.39,77.46,77.34,77.35,82249.0,74.7579,74.8255,74.7096,74.7193,82249.0
2023-10-05 14:45:00,77.35,77.39,77.34,77.38,50627.0,74.7193,74.7579,74.7096,74.7483,50627.0
2023-10-05 14:50:00,77.38,77.39,77.34,77.34,41077.0,74.7483,74.7579,74.7096,74.7096,41077.0
2023-10-05 14:55:00,77.34,77.35,77.3,77.33,41290.0,74.7096,74.7193,74.671,74.7,41290.0
2023-10-05 15:00:00,77.34,77.37,77.3,77.32,79499.0,74.7096,74.7386,74.671,74.6903,79499.0
2023-10-05 15:05:00,77.32,77.34,77.28,77.32,59980.0,74.6903,74.7096,74.6517,74.6903,59980.0
2023-10-05 15:10:00,77.33,77.34,77.23,77.28,83651.0,74.7,74.7096,74.6034,74.6517,83651.0
2023-10-05 15:15:00,77.27,77.3,77.22,77.26,56448.0,74.642,74.671,74.5937,74.6323,56448.0
2023-10-05 15:20:00,77.25,77.3,77.23,77.28,110879.0,74.6227,74.671,74.6034,74.6517,110879.0
2023-10-05 15:25:00,77.28,77.37,77.27,77.36,56099.0,74.6517,74.7386,74.642,74.7289,56099.0
2023-10-05 15:30:00,77.36,77.37,77.28,77.28,113782.0,74.7289,74.7386,74.6517,74.6517,113782.0
2023-10-05 15:35:00,77.27,77.34,77.26,77.31,96314.0,74.642,74.7096,74.6323,74.6806,96314.0
2023-10-05 15:40:00,77.32,77.33,77.27,77.3,150002.0,74.6903,74.7,74.642,74.671,150002.0
2023-10-05 15:45:00,77.3,77.37,77.28,77.32,189465.0,74.671,74.7386,74.6517,74.6903,189465.0
2023-10-05 15:50:00,77.32,77.34,77.22,77.23,358025.0,74.6903,74.7096,74.5937,74.6034,358025.0
2023-10-05 15:55:00,77.23,77.25,77.19,77.23,1253294.0,74.6034,74.6227,74.5647,74.6034,1253294.0
2023-10-06 09:30:00,77.06,77.36,77.04,77.35,197841.0,74.4391,74.7289,74.4198,74.7193,197841.0
2023-10-06 09:35:00,77.36,77.45,77.15,77.19,189961.0,74.7289,74.8159,74.5261,74.5647,189961.0
2023-10-06 09:40:00,77.18,77.21,77.01,77.09,142710.0,74.5551,74.584,74.3909,74.4681,142710.0
2023-10-06 09:45:00,77.09,77.2,77.01,77.03,136008.0,74.4681,74.5744,74.3909,74.4102,136008.0
2023-10-06 09:50:00,77.03,77.2,76.99,77.08,98847.0,74.4102,74.5744,74.3715,74.4585,98847.0
2023-10-06 09:55:00,77.08,77.14,76.96,77.09,83526.0,74.4585,74.5164,74.3426,74.4681,83526.0
2023-10-06 10:00:00,77.09,77.1,76.92,76.98,111211.0,74.4681,74.4778,74.3039,74.3619,111211.0
2023-10-06 10:05:00,76.98,76.98,76.83,76.88,83064.0,74.3619,74.3619,74.217,74.2653,83064.0
2023-10-06 10:10:00,76.88,77.05,76.84,76.94,103110.0,74.2653,74.4295,74.2266,74.3232,103110.0
2023-10-06 10:15:00,76.94,76.97,76.84,76.89,105780.0,74.3232,74.3522,74.2266,74.2749,105780.0
2023-10-06 10:20:00,76.89,77.1,76.78,77.1,113879.0,74.2749,74.4778,74.1687,74.4778,113879.0
2023-10-06 10:25:00,77.11,77.17,77.04,77.13,117933.0,74.4874,74.5454,74.4198,74.5068,117933.0
2023-10-06 10:30:00,77.13,77.32,77.13,77.25,147838.0,74.5068,74.6903,74.5068,74.6227,147838.0
2023-10-06 10:35:00,77.25,77.43,77.25,77.41,210423.0,74.6227,74.7966,74.6227,74.7772,210423.0
2023-10-06 10:40:00,77.41,77.47,77.32,77.38,133279.0,74.7772,74.8352,74.6903,74.7483,133279.0
2023-10-06 10:45:00,77.38,77.43,77.31,77.32,78381.0,74.7483,74.7966,74.6806,74.6903,78381.0
2023-10-06 10:50:00,77.32,77.33,77.18,77.19,75193.0,74.6903,74.7,74.5551,74.5647,75193.0
2023-10-06 10:55:00,77.2,77.23,77.12,77.2,67775.0,74.5744,74.6034,74.4971,74.5744,67775.0
2023-10-06 11:00:00,77.19,77.32,77.17,77.32,97442.0,74.5647,74.6903,74.5454,74.6903,97442.0
2023-10-06 11:05:00,77.31,77.38,77.27,77.37,92707.0,74.6806,74.7483,74.642,74.7386,92707.0
2023-10-06 11:10:00,77.36,77.45,77.3,77.36,134466.0,74.7289,74.8159,74.671,74.7289,134466.0
2023-10-06 11:15:00,77.36,77.4,77.3,77.3,102786.0,74.7289,74.7676,74.671,74.671,102786.0
2023-10-06 11:20:00,77.31,77.42,77.3,77.42,45806.0,74.6806,74.7869,74.671,74.7869,45806.0
2023-10-06 11:25:00,77.42,77.65,77.39,77.6,139143.0,74.7869,75.0091,74.7579,74.9608,139143.0
2023-10-06 11:30:00,77.61,77.74,77.61,77.71,59353.0,74.9704,75.096,74.9704,75.067,59353.0
2023-10-06 11:35:00,77.72,77.86,77.63,77.81,58658.0,75.0767,75.2119,74.9898,75.1636,58658.0
2023-10-06 11:40:00,77.81,77.95,77.8,77.88,84566.0,75.1636,75.2989,75.154,75.2313,84566.0
2023-10-06 11:45:00,77.89,77.96,77.82,77.95,58178.0,75.2409,75.3085,75.1733,75.2989,58178.0
2023-10-06 11:50:00,77.95,78.04,77.9,78.03,53090.0,75.2989,75.3858,75.2506,75.3762,53090.0
2023-10-06 11:55:00,78.03,78.15,77.99,78.13,183283.0,75.3762,75.4921,75.3375,75.4728,183283.0
2023-10-06 12:00:00,78.14,78.16,78.0,78.02,165449.0,75.4824,75.5017,75.3472,75.3665,165449.0
2023-10-06 12:05:00,78.03,78.11,77.98,78.06,79114.0,75.3762,75.4534,75.3279,75.4051,79114.0
2023-10-06 12:10:00,78.06,78.07,77.95,77.97,42634.0,75.4051,75.4148,75.2989,75.3182,42634.0
2023-10-06 12:15:00,77.98,78.06,77.96,78.05,26579.0,75.3279,75.4051,75.3085,75.3955,26579.0
2023-10-06 12:20:00,78.05,78.07,77.91,77.94,30622.0,75.3955,75.4148,75.2602,75.2892,30622.0
2023-10-06 12:25:00,77.93,78.01,77.9,77.97,74418.0,75.2796,75.3568,75.2506,75.3182,74418.0
2023-10-06 12:30:00,77.98,78.0,77.91,77.91,40421.0,75.3279,75.3472,75.2602,75.2602,40421.0
2023-10-06 12:35:00,77.91,77.96,77.87,77.89,51962.0,75.2602,75.3085,75.2216,75.2409,51962.0
2023-10-06 12:40:00,77.9,78.03,77.89,78.02,71647.0,75.2506,75.3762,75.2409,75.3665,71647.0
2023-10-06 12:45:00,78.02,78.07,78.01,78.03,30564.0,75.3665,75.4148,75.3568,75.3762,30564.0
2023-10-06 12:50:00,78.04,78.05,77.94,77.94,66210.0,75.3858,75.3955,75.2892,75.2892,66210.0
2023-10-06 12:55:00,77.95,77.98,77.92,77.95,27173.0,75.2989,75.3279,75.2699,75.2989,27173.0
2023-10-06 13:00:00,77.95,78.01,77.92,77.95,37014.0,75.2989,75.3568,75.2699,75.2989,37014.0
2023-10-06 13:05:00,77.94,78.01,77.93,77.97,20670.0,75.2892,75.3568,75.2796,75.3182,20670.0
2023-10-06 13:10:00,77.97,78.07,77.89,78.04,94483.0,75.3182,75.4148,75.2409,75.3858,94483.0
2023-10-06 13:15:00,78.04,78.09,78.01,78.07,23865.0,75.3858,75.4341,75.3568,75.4148,23865.0
2023-10-06 13:20:00,78.08,78.19,78.06,78.17,64800.0,75.4245,75.5307,75.4051,75.5114,64800.0
2023-10-06 13:25:00,78.17,78.19,78.12,78.14,40188.0,75.5114,75.5307,75.4631,75.4824,40188.0
2023-10-06 13:30:00,78.14,78.28,78.14,78.27,32271.0,75.4824,75.6177,75.4824,75.608,32271.0
2023-10-06 13:35:00,78.28,78.28,78.16,78.23,36551.0,75.6177,75.6177,75.5017,75.5694,36551.0
2023-10-06 13:40:00,78.23,78.26,78.16,78.17,34121.0,75.5694,75.5983,75.5017,75.5114,34121.0
2023-10-06 13:45:00,78.16,78.26,78.13,78.25,30912.0,75.5017,75.5983,75.4728,75.5887,30912.0
2023-10-06 13:50:00,78.25,78.25,78.17,78.21,27156.0,75.5887,75.5887,75.5114,75.55,27156.0
2023-10-06 13:55:00,78.21,78.29,78.21,78.27,28877.0,75.55,75.6273,75.55,75.608,28877.0
2023-10-06 14:00:00,78.28,78.28,78.21,78.25,42364.0,75.6177,75.6177,75.55,75.5887,42364.0
2023-10-06 14:05:00,78.25,78.25,78.18,78.22,55269.0,75.5887,75.5887,75.5211,75.5597,55269.0
2023-10-06 14:10:00,78.23,78.29,78.22,78.23,36103.0,75.5694,75.6273,75.5597,75.5694,36103.0
2023-10-06 14:15:00,78.23,78.27,78.21,78.23,23714.0,75.5694,75.608,75.55,75.5694,23714.0
2023-10-06 14:20:00,78.23,78.3,78.22,78.28,28462.0,75.5694,75.637,75.5597,75.6177,28462.0
2023-10-06 14:25:00,78.29,78.38,78.28,78.37,41958.0,75.6273,75.7143,75.6177,75.7046,41958.0
2023-10-06 14:30:00,78.37,78.43,78.34,78.4,49316.0,75.7046,75.7626,75.6756,75.7336,49316.0
2023-10-06 14:35:00,78.41,78.49,78.41,78.48,78349.0,75.7432,75.8205,75.7432,75.8109,78349.0
2023-10-06 14:40:00,78.48,78.52,78.42,78.47,45600.0,75.8109,75.8495,75.7529,75.8012,45600.0
2023-10-06 14:45:00,78.47,78.53,78.47,78.5,53293.0,75.8012,75.8592,75.8012,75.8302,53293.0
2023-10-06 14:50:00,78.5,78.5,78.41,78.41,55977.0,75.8302,75.8302,75.7432,75.7432,55977.0
2023-10-06 14:55:00,78.4,78.42,78.36,78.39,60051.0,75.7336,75.7529,75.6949,75.7239,60051.0
2023-10-06 15:00:00,78.39,78.4,78.27,78.28,44611.0,75.7239,75.7336,75.608,75.6177,44611.0
2023-10-06 15:05:00,78.28,78.37,78.25,78.32,42799.0,75.6177,75.7046,75.5887,75.6563,42799.0
2023-10-06 15:10:00,78.32,78.32,78.21,78.24,56906.0,75.6563,75.6563,75.55,75.579,56906.0
2023-10-06 15:15:00,78.25,78.26,78.18,78.23,50519.0,75.5887,75.5983,75.5211,75.5694,50519.0
2023-10-06 15:20:00,78.22,78.3,78.21,78.28,72912.0,75.5597,75.637,75.55,75.6177,72912.0
2023-10-06 15:25:00,78.27,78.32,78.26,78.31,66306.0,75.608,75.6563,75.5983,75.6466,66306.0
2023-10-06 15:30:00,78.31,78.35,78.18,78.2,109142.0,75.6466,75.6853,75.5211,75.5404,109142.0
2023-10-06 15:35:00,78.2,78.28,78.19,78.28,68184.0,75.5404,75.6177,75.5307,75.6177,68184.0
2023-10-06 15:40:00,78.28,78.29,78.19,78.21,84697.0,75.6177,75.6273,75.5307,75.55,84697.0
2023-10-06 15:45:00,78.2,78.25,78.16,78.16,114117.0,75.5404,75.5887,75.5017,75.5017,114117.0
2023-10-06 15:50:00,78.15,78.16,78.0,78.0,252517.0,75.4921,75.5017,75.3472,75.3472,252517.0
2023-10-06 15:55:00,78.01,78.06,77.94,77.98,597695.0,75.3568,75.4051,75.2892,75.3279,597695.0
2023-10-09 09:30:00,77.54,77.77,77.54,77.7,285656.0,74.9028,75.125,74.9028,75.0574,285656.0
2023-10-09 09:35:00,77.69,77.87,77.66,77.8,220750.0,75.0477,75.2216,75.0187,75.154,220750.0
2023-10-09 09:40:00,77.8,77.82,77.6,77.7,234426.0,75.154,75.1733,74.9608,75.0574,234426.0
2023-10-09 09:45:00,77.69,77.71,77.36,77.43,132131.0,75.0477,75.067,74.7289,74.7966,132131.0
2023-10-09 09:50:00,77.43,77.43,77.3,77.34,97058.0,74.7966,74.7966,74.671,74.7096,97058.0
2023-10-09 09:55:00,77.32,77.4,77.28,77.31,59415.0,74.6903,74.7676,74.6517,74.6806,59415.0
2023-10-09 10:00:00,77.3,77.33,77.21,77.22,82581.0,74.671,74.7,74.584,74.5937,82581.0
2023-10-09 10:05:00,77.21,77.24,77.16,77.23,44895.0,74.584,74.613,74.5357,74.6034,44895.0
2023-10-09 10:10:00,77.24,77.34,77.24,77.31,50212.0,74.613,74.7096,74.613,74.6806,50212.0
2023-10-09 10:15:00,77.33,77.43,77.3,77.43,35061.0,74.7,74.7966,74.671,74.7966,35061.0
2023-10-09 10:20:00,77.43,77.56,77.41,77.55,45857.0,74.7966,74.9221,74.7772,74.9125,45857.0
2023-10-09 10:25:00,77.55,77.6,77.51,77.55,52286.0,74.9125,74.9608,74.8738,74.9125,52286.0
2023-10-09 10:30:00,77.56,77.59,77.5,77.51,65485.0,74.9221,74.9511,74.8642,74.8738,65485.0
2023-10-09 10:35:00,77.51,77.54,77.47,77.5,37114.0,74.8738,74.9028,74.8352,74.8642,37114.0
2023-10-09 10:40:00,77.5,77.55,77.43,77.55,39660.0,74.8642,74.9125,74.7966,74.9125,39660.0
2023-10-09 10:45:00,77.56,77.56,77.33,77.33,56485.0,74.9221,74.9221,74.7,74.7,56485.0
2023-10-09 10:50:00,77.32,77.34,77.28,77.33,56943.0,74.6903,74.7096,74.6517,74.7,56943.0
2023-10-09 10:55:00,77.34,77.37,77.33,77.36,16755.0,74.7096,74.7386,74.7,74.7289,16755.0
2023-10-09 11:00:00,77.36,77.41,77.33,77.41,34190.0,74.7289,74.7772,74.7,74.7772,34190.0
2023-10-09 11:05:00,77.41,77.52,77.41,77.51,31809.0,74.7772,74.8835,74.7772,74.8738,31809.0
2023-10-09 11:10:00,77.51,77.53,77.49,77.51,32641.0,74.8738,74.8932,74.8545,74.8738,32641.0
2023-10-09 11:15:00,77.52,77.53,77.49,77.53,17882.0,74.8835,74.8932,74.8545,74.8932,17882.0
2023-10-09 11:20:00,77.55,77.57,77.53,77.55,16280.0,74.9125,74.9318,74.8932,74.9125,16280.0
2023-10-09 11:25:00,77.55,77.6,77.53,77.59,30603.0,74.9125,74.9608,74.8932,74.9511,30603.0
2023-10-09 11:30:00,77.6,77.69,77.6,77.67,26686.0,74.9608,75.0477,74.9608,75.0284,26686.0
2023-10-09 11:35:00,77.66,77.68,77.59,77.63,36831.0,75.0187,75.0381,74.9511,74.9898,36831.0
2023-10-09 11:40:00,77.62,77.65,77.56,77.65,18893.0,74.9801,75.0091,74.9221,75.0091,18893.0
2023-10-09 11:45:00,77.65,77.68,77.56,77.6,79359.0,75.0091,75.0381,74.9221,74.9608,79359.0
2023-10-09 11:50:00,77.59,77.66,77.57,77.62,20062.0,74.9511,75.0187,74.9318,74.9801,20062.0
2023-10-09 11:55:00,77.61,77.74,77.6,77.73,23496.0,74.9704,75.096,74.9608,75.0864,23496.0
2023-10-09 12:00:00,77.72,77.73,77.63,77.64,66497.0,75.0767,75.0864,74.9898,74.9994,66497.0
2023-10-09 12:05:00,77.64,77.77,77.63,77.74,28240.0,74.9994,75.125,74.9898,75.096,28240.0
2023-10-09 12:10:00,77.74,77.76,77.72,77.75,15321.0,75.096,75.1153,75.0767,75.1057,15321.0
2023-10-09 12:15:00,77.75,77.76,77.72,77.73,80955.0,75.1057,75.1153,75.0767,75.0864,80955.0
2023-10-09 12:20:00,77.73,77.79,77.72,77.74,26648.0,75.0864,75.1443,75.0767,75.096,26648.0
2023-10-09 12:25:00,77.74,77.74,77.64,77.64,25500.0,75.096,75.096,74.9994,74.9994,25500.0
2023-10-09 12:30:00,77.65,77.7,77.63,77.65,25942.0,75.0091,75.0574,74.9898,75.0091,25942.0
2023-10-09 12:35:00,77.65,77.65,77.6,77.62,22581.0,75.0091,75.0091,74.9608,74.9801,22581.0
2023-10-09 12:40:00,77.62,77.63,77.56,77.57,23583.0,74.9801,74.9898,74.9221,74.9318,23583.0
2023-10-09 12:45:00,77.58,77.63,77.56,77.61,33818.0,74.9415,74.9898,74.9221,74.9704,33818.0
2023-10-09 12:50:00,77.62,77.64,77.59,77.59,38533.0,74.9801,74.9994,74.9511,74.9511,38533.0
2023-10-09 12:55:00,77.59,77.61,77.54,77.57,30032.0,74.9511,74.9704,74.9028,74.9318,30032.0
2023-10-09 13:00:00,77.57,77.58,77.51,77.55,68985.0,74.9318,74.9415,74.8738,74.9125,68985.0
2023-10-09 13:05:00,77.55,77.57,77.54,77.57,17024.0,74.9125,74.9318,74.9028,74.9318,17024.0
2023-10-09 13:10:00,77.57,77.63,77.57,77.62,46443.0,74.9318,74.9898,74.9318,74.9801,46443.0
2023-10-09 13:15:00,77.62,77.65,77.61,77.64,34014.0,74.9801,75.0091,74.9704,74.9994,34014.0
2023-10-09 13:20:00,77.64,77.65,77.6,77.63,23872.0,74.9994,75.0091,74.9608,74.9898,23872.0
2023-10-09 13:25:00,77.64,77.67,77.64,77.66,28668.0,74.9994,75.0284,74.9994,75.0187,28668.0
2023-10-09 13:30:00,77.67,77.78,77.67,77.78,34983.0,75.0284,75.1347,75.0284,75.1347,34983.0
2023-10-09 13:35:00,77.77,77.86,77.75,77.85,28243.0,75.125,75.2119,75.1057,75.2023,28243.0
2023-10-09 13:40:00,77.86,78.03,77.85,78.01,33365.0,75.2119,75.3762,75.2023,75.3568,33365.0
2023-10-09 13:45:00,78.0,78.09,78.0,78.06,35705.0,75.3472,75.4341,75.3472,75.4051,35705.0
2023-10-09 13:50:00,78.07,78.09,78.06,78.08,30899.0,75.4148,75.4341,75.4051,75.4245,30899.0
2023-10-09 13:55:00,78.06,78.08,78.04,78.06,68492.0,75.4051,75.4245,75.3858,75.4051,68492.0
2023-10-09 14:00:00,78.07,78.08,78.01,78.04,58743.0,75.4148,75.4245,75.3568,75.3858,58743.0
2023-10-09 14:05:00,78.04,78.12,78.03,78.09,47663.0,75.3858,75.4631,75.3762,75.4341,47663.0
2023-10-09 14:10:00,78.09,78.13,78.08,78.12,29272.0,75.4341,75.4728,75.4245,75.4631,29272.0
2023-10-09 14:15:00,78.12,78.19,78.12,78.15,34196.0,75.4631,75.5307,75.4631,75.4921,34196.0
2023-10-09 14:20:00,78.16,78.19,78.12,78.19,40556.0,75.5017,75.5307,75.4631,75.5307,40556.0
2023-10-09 14:25:00,78.19,78.23,78.18,78.22,18108.0,75.5307,75.5694,75.5211,75.5597,18108.0
2023-10-09 14:30:00,78.23,78.25,78.15,78.15,67496.0,75.5694,75.5887,75.4921,75.4921,67496.0
2023-10-09 14:35:00,78.15,78.18,78.11,78.17,48406.0,75.4921,75.5211,75.4534,75.5114,48406.0
2023-10-09 14:40:00,78.17,78.28,78.17,78.26,39165.0,75.5114,75.6177,75.5114,75.5983,39165.0
2023-10-09 14:45:00,78.26,78.26,78.22,78.24,50985.0,75.5983,75.5983,75.5597,75.579,50985.0
2023-10-09 14:50:00,78.24,78.27,78.21,78.25,65310.0,75.579,75.608,75.55,75.5887,65310.0
2023-10-09 14:55:00,78.25,78.32,78.25,78.26,32951.0,75.5887,75.6563,75.5887,75.5983,32951.0
2023-10-09 15:00:00,78.26,78.27,78.16,78.2,226411.0,75.5983,75.608,75.5017,75.5404,226411.0
2023-10-09 15:05:00,78.2,78.24,78.18,78.19,69497.0,75.5404,75.579,75.5211,75.5307,69497.0
2023-10-09 15:10:00,78.19,78.24,78.15,78.15,85752.0,75.5307,75.579,75.4921,75.4921,85752.0
2023-10-09 15:15:00,78.15,78.2,78.14,78.17,97555.0,75.4921,75.5404,75.4824,75.5114,97555.0
2023-10-09 15:20:00,78.17,78.19,78.12,78.18,85185.0,75.5114,75.5307,75.4631,75.5211,85185.0
2023-10-09 15:25:00,78.19,78.2,78.14,78.17,87528.0,75.5307,75.5404,75.4824,75.5114,87528.0
2023-10-09 15:30:00,78.17,78.18,78.1,78.1,188907.0,75.5114,75.5211,75.4438,75.4438,188907.0
2023-10-09 15:35:00,78.1,78.15,78.09,78.12,70050.0,75.4438,75.4921,75.4341,75.4631,70050.0
2023-10-09 15:40:00,78.12,78.13,78.06,78.07,221139.0,75.4631,75.4728,75.4051,75.4148,221139.0
2023-10-09 15:45:00,78.06,78.09,78.0,78.07,140110.0,75.4051,75.4341,75.3472,75.4148,140110.0
2023-10-09 15:50:00,78.07,78.12,78.05,78.09,186244.0,75.4148,75.4631,75.3955,75.4341,186244.0
2023-10-09 15:55:00,78.09,78.11,78.05,78.1,440450.0,75.4341,75.4534,75.3955,75.4438,440450.0
2023-10-10 09:30:00,78.53,78.58,78.41,78.51,150705.0,75.8592,75.9075,75.7432,75.8398,150705.0
2023-10-10 09:35:00,78.5,78.62,78.49,78.58,93522.0,75.8302,75.9461,75.8205,75.9075,93522.0
2023-10-10 09:40:00,78.56,78.7,78.5,78.6,452460.0,75.8881,76.0234,75.8302,75.9268,452460.0
2023-10-10 09:45:00,78.6,78.78,78.57,78.76,83270.0,75.9268,76.1007,75.8978,76.0813,83270.0
2023-10-10 09:50:00,78.76,78.81,78.73,78.81,62545.0,76.0813,76.1296,76.0524,76.1296,62545.0
2023-10-10 09:55:00,78.8,78.97,78.79,78.97,74269.0,76.12,76.2842,76.1103,76.2842,74269.0
2023-10-10 10:00:00,78.98,79.02,78.93,79.0,134005.0,76.2938,76.3325,76.2456,76.3132,134005.0
2023-10-10 10:05:00,79.01,79.13,78.98,79.11,42393.0,76.3228,76.4387,76.2938,76.4194,42393.0
2023-10-10 10:10:00,79.12,79.22,79.09,79.19,63817.0,76.4291,76.5257,76.4001,76.4967,63817.0
2023-10-10 10:15:00,79.2,79.23,79.16,79.2,79672.0,76.5064,76.5353,76.4677,76.5064,79672.0
2023-10-10 10:20:00,79.2,79.24,79.17,79.22,35048.0,76.5064,76.545,76.4774,76.5257,35048.0
2023-10-10 10:25:00,79.22,79.24,79.18,79.21,43797.0,76.5257,76.545,76.487,76.516,43797.0
2023-10-10 10:30:00,79.21,79.29,79.2,79.25,47208.0,76.516,76.5933,76.5064,76.5547,47208.0
2023-10-10 10:35:00,79.25,79.31,79.23,79.27,63100.0,76.5547,76.6126,76.5353,76.574,63100.0
2023-10-10 10:40:00,79.27,79.28,79.21,79.22,52260.0,76.574,76.5836,76.516,76.5257,52260.0
2023-10-10 10:45:00,79.23,79.23,79.13,79.15,216408.0,76.5353,76.5353,76.4387,76.4581,216408.0
2023-10-10 10:50:00,79.14,79.18,79.11,79.14,28006.0,76.4484,76.487,76.4194,76.4484,28006.0
2023-10-10 10:55:00,79.14,79.2,79.1,79.17,52814.0,76.4484,76.5064,76.4098,76.4774,52814.0
2023-10-10 11:00:00,79.16,79.21,79.12,79.2,76475.0,76.4677,76.516,76.4291,76.5064,76475.0
2023-10-10 11:05:00,79.21,79.35,79.19,79.27,220668.0,76.516,76.6513,76.4967,76.574,220668.0
2023-10-10 11:10:00,79.28,79.33,79.26,79.33,33155.0,76.5836,76.6319,76.5643,76.6319,33155.0
2023-10-10 11:15:00,79.34,79.39,79.34,79.36,84215.0,76.6416,76.6899,76.6416,76.6609,84215.0
2023-10-10 11:20:00,79.37,79.37,79.3,79.32,34545.0,76.6706,76.6706,76.603,76.6223,34545.0
2023-10-10 11:25:00,79.32,79.36,79.28,79.33,31197.0,76.6223,76.6609,76.5836,76.6319,31197.0
2023-10-10 11:30:00,79.33,79.36,79.31,79.34,18394.0,76.6319,76.6609,76.6126,76.6416,18394.0
2023-10-10 11:35:00,79.33,79.35,79.28,79.34,21881.0,76.6319,76.6513,76.5836,76.6416,21881.0
2023-10-10 11:40:00,79.34,79.4,79.32,79.39,24908.0,76.6416,76.6996,76.6223,76.6899,24908.0
2023-10-10 11:45:00,79.39,79.4,79.33,79.37,28709.0,76.6899,76.6996,76.6319,76.6706,28709.0
2023-10-10 11:50:00,79.37,79.39,79.33,79.34,36081.0,76.6706,76.6899,76.6319,76.6416,36081.0
2023-10-10 11:55:00,79.36,79.45,79.35,79.45,33558.0,76.6609,76.7479,76.6513,76.7479,33558.0
2023-10-10 12:00:00,79.45,79.51,79.42,79.48,29848.0,76.7479,76.8058,76.7189,76.7768,29848.0
2023-10-10 12:05:00,79.47,79.49,79.45,79.47,21027.0,76.7672,76.7865,76.7479,76.7672,21027.0
2023-10-10 12:10:00,79.47,79.51,79.45,79.5,17875.0,76.7672,76.8058,76.7479,76.7962,17875.0
2023-10-10 12:15:00,79.5,79.53,79.47,79.53,17827.0,76.7962,76.8251,76.7672,76.8251,17827.0
2023-10-10 12:20:00,79.53,79.53,79.47,79.52,21041.0,76.8251,76.8251,76.7672,76.8155,21041.0
2023-10-10 12:25:00,79.52,79.55,79.51,79.55,11737.0,76.8155,76.8445,76.8058,76.8445,11737.0
2023-10-10 12:30:00,79.55,79.57,79.53,79.56,18565.0,76.8445,76.8638,76.8251,76.8541,18565.0
2023-10-10 12:35:00,79.56,79.57,79.51,79.53,58983.0,76.8541,76.8638,76.8058,76.8251,58983.0
2023-10-10 12:40:00,79.54,79.56,79.49,79.55,29105.0,76.8348,76.8541,76.7865,76.8445,29105.0
2023-10-10 12:45:00,79.54,79.55,79.48,79.49,16427.0,76.8348,76.8445,76.7768,76.7865,16427.0
2023-10-10 12:50:00,79.49,79.54,79.48,79.54,31188.0,76.7865,76.8348,76.7768,76.8348,31188.0
2023-10-10 12:55:00,79.53,79.56,79.5,79.56,20747.0,76.8251,76.8541,76.7962,76.8541,20747.0
2023-10-10 13:00:00,79.55,79.55,79.33,79.34,98038.0,76.8445,76.8445,76.6319,76.6416,98038.0
2023-10-10 13:05:00,79.33,79.37,79.24,79.28,158836.0,76.6319,76.6706,76.545,76.5836,158836.0
2023-10-10 13:10:00,79.28,79.31,79.21,79.22,36767.0,76.5836,76.6126,76.516,76.5257,36767.0
2023-10-10 13:15:00,79.21,79.29,79.18,79.26,53757.0,76.516,76.5933,76.487,76.5643,53757.0
2023-10-10 13:20:00,79.25,79.31,79.24,79.26,60524.0,76.5547,76.6126,76.545,76.5643,60524.0
2023-10-10 13:25:00,79.27,79.27,79.19,79.22,23523.0,76.574,76.574,76.4967,76.5257,23523.0
2023-10-10 13:30:00,79.23,79.24,79.15,79.17,17623.0,76.5353,76.545,76.4581,76.4774,17623.0
2023-10-10 13:35:00,79.18,79.19,79.12,79.18,28285.0,76.487,76.4967,76.4291,76.487,28285.0
2023-10-10 13:40:00,79.19,79.22,79.17,79.2,37252.0,76.4967,76.5257,76.4774,76.5064,37252.0
2023-10-10 13:45:00,79.2,79.26,79.17,79.26,150674.0,76.5064,76.5643,76.4774,76.5643,150674.0
2023-10-10 13:50:00,79.25,79.27,79.17,79.22,319403.0,76.5547,76.574,76.4774,76.5257,319403.0
2023-10-10 13:55:00,79.22,79.26,79.2,79.21,23643.0,76.5257,76.5643,76.5064,76.516,23643.0
2023-10-10 14:00:00,79.22,79.25,79.18,79.24,71372.0,76.5257,76.5547,76.487,76.545,71372.0
2023-10-10 14:05:00,79.24,79.24,79.16,79.16,41927.0,76.545,76.545,76.4677,76.4677,41927.0
2023-10-10 14:10:00,79.17,79.21,79.11,79.11,43719.0,76.4774,76.516,76.4194,76.4194,43719.0
2023-10-10 14:15:00,79.11,79.11,79.05,79.08,34978.0,76.4194,76.4194,76.3615,76.3904,34978.0
2023-10-10 14:20:00,79.08,79.1,79.03,79.04,23039.0,76.3904,76.4098,76.3421,76.3518,23039.0
2023-10-10 14:25:00,79.03,79.08,78.97,78.99,38132.0,76.3421,76.3904,76.2842,76.3035,38132.0
2023-10-10 14:30:00,79.0,79.08,79.0,79.06,19255.0,76.3132,76.3904,76.3132,76.3711,19255.0
2023-10-10 14:35:00,79.07,79.09,78.95,79.03,223986.0,76.3808,76.4001,76.2649,76.3421,223986.0
2023-10-10 14:40:00,79.02,79.07,79.0,79.07,47574.0,76.3325,76.3808,76.3132,76.3808,47574.0
2023-10-10 14:45:00,79.09,79.17,79.07,79.08,77395.0,76.4001,76.4774,76.3808,76.3904,77395.0
2023-10-10 14:50:00,79.08,79.08,78.96,78.96,93110.0,76.3904,76.3904,76.2745,76.2745,93110.0
2023-10-10 14:55:00,78.96,78.98,78.93,78.97,98074.0,76.2745,76.2938,76.2456,76.2842,98074.0
2023-10-10 15:00:00,78.97,79.01,78.95,79.0,63450.0,76.2842,76.3228,76.2649,76.3132,63450.0
2023-10-10 15:05:00,79.01,79.03,78.96,79.03,45705.0,76.3228,76.3421,76.2745,76.3421,45705.0
2023-10-10 15:10:00,79.02,79.03,78.98,79.0,29008.0,76.3325,76.3421,76.2938,76.3132,29008.0
2023-10-10 15:15:00,79.0,79.05,78.99,79.01,39823.0,76.3132,76.3615,76.3035,76.3228,39823.0
2023-10-10 15:20:00,79.01,79.02,78.93,78.98,53979.0,76.3228,76.3325,76.2456,76.2938,53979.0
2023-10-10 15:25:00,78.98,78.99,78.95,78.98,43610.0,76.2938,76.3035,76.2649,76.2938,43610.0
2023-10-10 15:30:00,78.97,79.03,78.95,78.97,55194.0,76.2842,76.3421,76.2649,76.2842,55194.0
2023-10-10 15:35:00,78.97,78.98,78.92,78.94,161445.0,76.2842,76.2938,76.2359,76.2552,161445.0
2023-10-10 15:40:00,78.95,79.0,78.95,78.98,96372.0,76.2649,76.3132,76.2649,76.2938,96372.0
2023-10-10 15:45:00,78.99,79.03,78.94,79.03,67461.0,76.3035,76.3421,76.2552,76.3421,67461.0
2023-10-10 15:50:00,79.02,79.04,78.92,78.94,186956.0,76.3325,76.3518,76.2359,76.2552,186956.0
2023-10-10 15:55:00,78.95,78.99,78.9,78.94,437504.0,76.2649,76.3035,76.2166,76.2552,437504.0
2023-10-11 09:30:00,79.24,79.34,79.17,79.22,189865.0,76.545,76.6416,76.4774,76.5257,189865.0
2023-10-11 09:35:00,79.22,79.36,79.2,79.32,149671.0,76.5257,76.6609,76.5064,76.6223,149671.0
2023-10-11 09:40:00,79.33,79.53,79.3,79.52,103828.0,76.6319,76.8251,76.603,76.8155,103828.0
2023-10-11 09:45:00,79.52,79.57,79.42,79.45,72664.0,76.8155,76.8638,76.7189,76.7479,72664.0
2023-10-11 09:50:00,79.46,79.46,79.2,79.22,90582.0,76.7575,76.7575,76.5064,76.5257,90582.0
2023-10-11 09:55:00,79.24,79.27,79.17,79.23,49569.0,76.545,76.574,76.4774,76.5353,49569.0
2023-10-11 10:00:00,79.22,79.25,79.16,79.2,43693.0,76.5257,76.5547,76.4677,76.5064,43693.0
2023-10-11 10:05:00,79.2,79.24,79.08,79.12,57925.0,76.5064,76.545,76.3904,76.4291,57925.0
2023-10-11 10:10:00,79.12,79.13,78.97,78.97,58376.0,76.4291,76.4387,76.2842,76.2842,58376.0
2023-10-11 10:15:00,78.98,79.01,78.94,78.98,43822.0,76.2938,76.3228,76.2552,76.2938,43822.0
2023-10-11 10:20:00,78.97,78.99,78.88,78.9,63148.0,76.2842,76.3035,76.1973,76.2166,63148.0
2023-10-11 10:25:00,78.9,79.02,78.88,79.02,69883.0,76.2166,76.3325,76.1973,76.3325,69883.0
2023-10-11 10:30:00,79.02,79.05,78.99,79.04,50317.0,76.3325,76.3615,76.3035,76.3518,50317.0
2023-10-11 10:35:00,79.04,79.04,78.93,78.94,56171.0,76.3518,76.3518,76.2456,76.2552,56171.0
2023-10-11 10:40:00,78.93,78.98,78.9,78.98,55135.0,76.2456,76.2938,76.2166,76.2938,55135.0
2023-10-11 10:45:00,78.98,78.99,78.91,78.94,70947.0,76.2938,76.3035,76.2262,76.2552,70947.0
2023-10-11 10:50:00,78.94,79.04,78.94,78.99,96326.0,76.2552,76.3518,76.2552,76.3035,96326.0
2023-10-11 10:55:00,79.0,79.04,78.98,79.04,28168.0,76.3132,76.3518,76.2938,76.3518,28168.0
2023-10-11 11:00:00,79.05,79.13,79.03,79.05,69212.0,76.3615,76.4387,76.3421,76.3615,69212.0
2023-10-11 11:05:00,79.06,79.07,79.0,79.01,33222.0,76.3711,76.3808,76.3132,76.3228,33222.0
2023-10-11 11:10:00,79.01,79.02,78.89,78.89,30475.0,76.3228,76.3325,76.2069,76.2069,30475.0
2023-10-11 11:15:00,78.88,78.88,78.68,78.71,70166.0,76.1973,76.1973,76.0041,76.033,70166.0
2023-10-11 11:20:00,78.7,78.8,78.68,78.8,20759.0,76.0234,76.12,76.0041,76.12,20759.0
2023-10-11 11:25:00,78.79,78.81,78.76,78.78,18937.0,76.1103,76.1296,76.0813,76.1007,18937.0
2023-10-11 11:30:00,78.79,78.83,78.79,78.81,25372.0,76.1103,76.149,76.1103,76.1296,25372.0
2023-10-11 11:35:00,78.81,78.82,78.75,78.77,10201.0,76.1296,76.1393,76.0717,76.091,10201.0
2023-10-11 11:40:00,78.78,78.78,78.71,78.71,21089.0,76.1007,76.1007,76.033,76.033,21089.0
2023-10-11 11:45:00,78.72,78.77,78.72,78.75,20293.0,76.0427,76.091,76.0427,76.0717,20293.0
2023-10-11 11:50:00,78.75,78.8,78.72,78.74,18076.0,76.0717,76.12,76.0427,76.062,18076.0
2023-10-11 11:55:00,78.73,78.75,78.68,78.69,20907.0,76.0524,76.0717,76.0041,76.0137,20907.0
2023-10-11 12:00:00,78.7,78.74,78.68,78.74,28434.0,76.0234,76.062,76.0041,76.062,28434.0
2023-10-11 12:05:00,78.73,78.76,78.7,78.72,16993.0,76.0524,76.0813,76.0234,76.0427,16993.0
2023-10-11 12:10:00,78.73,78.73,78.61,78.61,15911.0,76.0524,76.0524,75.9364,75.9364,15911.0
2023-10-11 12:15:00,78.6,78.6,78.53,78.56,28764.0,75.9268,75.9268,75.8592,75.8881,28764.0
2023-10-11 12:20:00,78.56,78.58,78.52,78.53,13637.0,75.8881,75.9075,75.8495,75.8592,13637.0
2023-10-11 12:25:00,78.52,78.52,78.46,78.52,43875.0,75.8495,75.8495,75.7915,75.8495,43875.0
2023-10-11 12:30:00,78.52,78.54,78.5,78.53,31385.0,75.8495,75.8688,75.8302,75.8592,31385.0
2023-10-11 12:35:00,78.53,78.6,78.52,78.58,8350.0,75.8592,75.9268,75.8495,75.9075,8350.0
2023-10-11 12:40:00,78.59,78.6,78.53,78.55,14592.0,75.9171,75.9268,75.8592,75.8785,14592.0
2023-10-11 12:45:00,78.52,78.56,78.52,78.54,34451.0,75.8495,75.8881,75.8495,75.8688,34451.0
2023-10-11 12:50:00,78.54,78.55,78.46,78.49,13809.0,75.8688,75.8785,75.7915,75.8205,13809.0
2023-10-11 12:55:00,78.49,78.56,78.45,78.56,8687.0,75.8205,75.8881,75.7819,75.8881,8687.0
2023-10-11 13:00:00,78.55,78.59,78.51,78.51,25657.0,75.8785,75.9171,75.8398,75.8398,25657.0
2023-10-11 13:05:00,78.53,78.59,78.53,78.59,16569.0,75.8592,75.9171,75.8592,75.9171,16569.0
2023-10-11 13:10:00,78.59,78.62,78.58,78.62,7860.0,75.9171,75.9461,75.9075,75.9461,7860.0
2023-10-11 13:15:00,78.63,78.63,78.51,78.53,24053.0,75.9558,75.9558,75.8398,75.8592,24053.0
2023-10-11 13:20:00,78.52,78.57,78.5,78.56,25888.0,75.8495,75.8978,75.8302,75.8881,25888.0
2023-10-11 13:25:00,78.55,78.56,78.53,78.55,57233.0,75.8785,75.8881,75.8592,75.8785,57233.0
2023-10-11 13:30:00,78.54,78.54,78.49,78.53,10688.0,75.8688,75.8688,75.8205,75.8592,10688.0
2023-10-11 13:35:00,78.52,78.52,78.49,78.5,24781.0,75.8495,75.8495,75.8205,75.8302,24781.0
2023-10-11 13:40:00,78.5,78.52,78.48,78.49,13648.0,75.8302,75.8495,75.8109,75.8205,13648.0
2023-10-11 13:45:00,78.5,78.51,78.48,78.49,11744.0,75.8302,75.8398,75.8109,75.8205,11744.0
2023-10-11 13:50:00,78.49,78.54,78.49,78.51,27227.0,75.8205,75.8688,75.8205,75.8398,27227.0
2023-10-11 13:55:00,78.5,78.53,78.47,78.52,17338.0,75.8302,75.8592,75.8012,75.8495,17338.0
2023-10-11 14:00:00,78.52,78.66,78.52,78.61,41718.0,75.8495,75.9847,75.8495,75.9364,41718.0
2023-10-11 14:05:00,78.6,78.61,78.55,78.56,25351.0,75.9268,75.9364,75.8785,75.8881,25351.0
2023-10-11 14:10:00,78.55,78.61,78.53,78.57,23484.0,75.8785,75.9364,75.8592,75.8978,23484.0
2023-10-11 14:15:00,78.58,78.63,78.58,78.6,22964.0,75.9075,75.9558,75.9075,75.9268,22964.0
2023-10-11 14:20:00,78.6,78.69,78.6,78.69,25727.0,75.9268,76.0137,75.9268,76.0137,25727.0
2023-10-11 14:25:00,78.68,78.76,78.68,78.69,43792.0,76.0041,76.0813,76.0041,76.0137,43792.0
2023-10-11 14:30:00,78.71,78.78,78.7,78.76,28281.0,76.033,76.1007,76.0234,76.0813,28281.0
2023-10-11 14:35:00,78.76,78.8,78.75,78.77,45668.0,76.0813,76.12,76.0717,76.091,45668.0
2023-10-11 14:40:00,78.76,78.82,78.75,78.77,42491.0,76.0813,76.1393,76.0717,76.091,42491.0
2023-10-11 14:45:00,78.77,78.81,78.72,78.77,42187.0,76.091,76.1296,76.0427,76.091,42187.0
2023-10-11 14:50:00,78.77,78.81,78.75,78.8,41172.0,76.091,76.1296,76.0717,76.12,41172.0
2023-10-11 14:55:00,78.81,78.82,78.76,78.8,29428.0,76.1296,76.1393,76.0813,76.12,29428.0
2023-10-11 15:00:00,78.8,78.91,78.8,78.9,69396.0,76.12,76.2262,76.12,76.2166,69396.0
2023-10-11 15:05:00,78.9,78.9,78.83,78.84,43197.0,76.2166,76.2166,76.149,76.1586,43197.0
2023-10-11 15:10:00,78.85,78.87,78.83,78.84,47984.0,76.1683,76.1876,76.149,76.1586,47984.0
2023-10-11 15:15:00,78.83,78.84,78.77,78.81,52390.0,76.149,76.1586,76.091,76.1296,52390.0
2023-10-11 15:20:00,78.81,78.85,78.79,78.84,41768.0,76.1296,76.1683,76.1103,76.1586,41768.0
2023-10-11 15:25:00,78.84,78.89,78.81,78.86,51096.0,76.1586,76.2069,76.1296,76.1779,51096.0
2023-10-11 15:30:00,78.85,78.9,78.83,78.88,59245.0,76.1683,76.2166,76.149,76.1973,59245.0
2023-10-11 15:35:00,78.88,78.97,78.84,78.96,104125.0,76.1973,76.2842,76.1586,76.2745,104125.0
2023-10-11 15:40:00,78.96,79.0,78.93,78.97,58399.0,76.2745,76.3132,76.2456,76.2842,58399.0
2023-10-11 15:45:00,78.97,79.05,78.97,79.0,216419.0,76.2842,76.3615,76.2842,76.3132,216419.0
2023-10-11 15:50:00,78.99,79.05,78.99,79.05,183338.0,76.3035,76.3615,76.3035,76.3615,183338.0
2023-10-11 15:55:00,79.05,79.15,79.02,79.1,626115.0,76.3615,76.4581,76.3325,76.4098,626115.0
2023-10-12 09:30:00,79.45,79.45,78.88,78.94,293075.0,76.7479,76.7479,76.1973,76.2552,293075.0
2023-10-12 09:35:00,78.94,79.01,78.78,78.81,89593.0,76.2552,76.3228,76.1007,76.1296,89593.0
2023-10-12 09:40:00,78.8,78.85,78.53,78.54,120192.0,76.12,76.1683,75.8592,75.8688,120192.0
2023-10-12 09:45:00,78.54,78.64,78.53,78.55,136221.0,75.8688,75.9654,75.8592,75.8785,136221.0
2023-10-12 09:50:00,78.56,78.67,78.5,78.51,131099.0,75.8881,75.9944,75.8302,75.8398,131099.0
2023-10-12 09:55:00,78.51,78.52,78.29,78.33,136122.0,75.8398,75.8495,75.6273,75.666,136122.0
2023-10-12 10:00:00,78.33,78.33,78.19,78.24,80114.0,75.666,75.666,75.5307,75.579,80114.0
2023-10-12 10:05:00,78.23,78.36,78.19,78.35,78430.0,75.5694,75.6949,75.5307,75.6853,78430.0
2023-10-12 10:10:00,78.35,78.52,78.33,78.52,159486.0,75.6853,75.8495,75.666,75.8495,159486.0
2023-10-12 10:15:00,78.53,78.53,78.43,78.45,74009.0,75.8592,75.8592,75.7626,75.7819,74009.0
2023-10-12 10:20:00,78.45,78.51,78.41,78.47,42871.0,75.7819,75.8398,75.7432,75.8012,42871.0
2023-10-12 10:25:00,78.47,78.58,78.44,78.49,61774.0,75.8012,75.9075,75.7722,75.8205,61774.0
2023-10-12 10:30:00,78.49,78.53,78.36,78.43,64731.0,75.8205,75.8592,75.6949,75.7626,64731.0
2023-10-12 10:35:00,78.42,78.42,78.29,78.29,57712.0,75.7529,75.7529,75.6273,75.6273,57712.0
2023-10-12 10:40:00,78.29,78.35,78.22,78.22,51829.0,75.6273,75.6853,75.5597,75.5597,51829.0
2023-10-12 10:45:00,78.22,78.38,78.21,78.34,98940.0,75.5597,75.7143,75.55,75.6756,98940.0
2023-10-12 10:50:00,78.34,78.38,78.27,78.29,51524.0,75.6756,75.7143,75.608,75.6273,51524.0
2023-10-12 10:55:00,78.28,78.33,78.26,78.31,62223.0,75.6177,75.666,75.5983,75.6466,62223.0
2023-10-12 11:00:00,78.31,78.33,78.22,78.27,70526.0,75.6466,75.666,75.5597,75.608,70526.0
2023-10-12 11:05:00,78.27,78.36,78.25,78.35,58615.0,75.608,75.6949,75.5887,75.6853,58615.0
2023-10-12 11:10:00,78.34,78.4,78.31,78.4,32636.0,75.6756,75.7336,75.6466,75.7336,32636.0
2023-10-12 11:15:00,78.39,78.41,78.32,78.36,61299.0,75.7239,75.7432,75.6563,75.6949,61299.0
2023-10-12 11:20:00,78.36,78.38,78.27,78.36,43285.0,75.6949,75.7143,75.608,75.6949,43285.0
2023-10-12 11:25:00,78.36,78.47,78.34,78.38,45214.0,75.6949,75.8012,75.6756,75.7143,45214.0
2023-10-12 11:30:00,78.38,78.38,78.29,78.38,38935.0,75.7143,75.7143,75.6273,75.7143,38935.0
2023-10-12 11:35:00,78.38,78.38,78.29,78.37,31007.0,75.7143,75.7143,75.6273,75.7046,31007.0
2023-10-12 11:40:00,78.36,78.36,78.29,78.31,30167.0,75.6949,75.6949,75.6273,75.6466,30167.0
2023-10-12 11:45:00,78.32,78.33,78.24,78.27,21110.0,75.6563,75.666,75.579,75.608,21110.0
2023-10-12 11:50:00,78.26,78.3,78.24,78.29,17260.0,75.5983,75.637,75.579,75.6273,17260.0
2023-10-12 11:55:00,78.28,78.36,78.27,78.34,28429.0,75.6177,75.6949,75.608,75.6756,28429.0
2023-10-12 12:00:00,78.34,78.44,78.29,78.33,43756.0,75.6756,75.7722,75.6273,75.666,43756.0
2023-10-12 12:05:00,78.33,78.41,78.32,78.38,60342.0,75.666,75.7432,75.6563,75.7143,60342.0
2023-10-12 12:10:00,78.39,78.39,78.33,78.34,27145.0,75.7239,75.7239,75.666,75.6756,27145.0
2023-10-12 12:15:00,78.35,78.42,78.35,78.4,44007.0,75.6853,75.7529,75.6853,75.7336,44007.0
2023-10-12 12:20:00,78.4,78.48,78.35,78.46,40506.0,75.7336,75.8109,75.6853,75.7915,40506.0
2023-10-12 12:25:00,78.46,78.47,78.4,78.42,25564.0,75.7915,75.8012,75.7336,75.7529,25564.0
2023-10-12 12:30:00,78.42,78.44,78.41,78.41,23944.0,75.7529,75.7722,75.7432,75.7432,23944.0
2023-10-12 12:35:00,78.41,78.43,78.35,78.4,21602.0,75.7432,75.7626,75.6853,75.7336,21602.0
2023-10-12 12:40:00,78.4,78.41,78.36,78.37,18546.0,75.7336,75.7432,75.6949,75.7046,18546.0
2023-10-12 12:45:00,78.35,78.35,78.28,78.31,17012.0,75.6853,75.6853,75.6177,75.6466,17012.0
2023-10-12 12:50:00,78.32,78.33,78.28,78.29,29391.0,75.6563,75.666,75.6177,75.6273,29391.0
2023-10-12 12:55:00,78.29,78.3,78.24,78.3,26476.0,75.6273,75.637,75.579,75.637,26476.0
2023-10-12 13:00:00,78.29,78.29,78.03,78.11,101524.0,75.6273,75.6273,75.3762,75.4534,101524.0
2023-10-12 13:05:00,78.1,78.11,77.92,77.98,142499.0,75.4438,75.4534,75.2699,75.3279,142499.0
2023-10-12 13:10:00,77.97,77.97,77.9,77.91,45097.0,75.3182,75.3182,75.2506,75.2602,45097.0
2023-10-12 13:15:00,77.9,77.92,77.86,77.91,47154.0,75.2506,75.2699,75.2119,75.2602,47154.0
2023-10-12 13:20:00,77.91,77.95,77.85,77.86,52995.0,75.2602,75.2989,75.2023,75.2119,52995.0
2023-10-12 13:25:00,77.87,77.88,77.73,77.73,40559.0,75.2216,75.2313,75.0864,75.0864,40559.0
2023-10-12 13:30:00,77.72,77.79,77.67,77.68,70229.0,75.0767,75.1443,75.0284,75.0381,70229.0
2023-10-12 13:35:00,77.69,77.73,77.64,77.67,68823.0,75.0477,75.0864,74.9994,75.0284,68823.0
2023-10-12 13:40:00,77.67,77.68,77.58,77.59,118383.0,75.0284,75.0381,74.9415,74.9511,118383.0
2023-10-12 13:45:00,77.59,77.68,77.58,77.65,77227.0,74.9511,75.0381,74.9415,75.0091,77227.0
2023-10-12 13:50:00,77.64,77.65,77.54,77.55,50523.0,74.9994,75.0091,74.9028,74.9125,50523.0
2023-10-12 13:55:00,77.56,77.59,77.52,77.53,43997.0,74.9221,74.9511,74.8835,74.8932,43997.0
2023-10-12 14:00:00,77.54,77.58,77.49,77.49,44331.0,74.9028,74.9415,74.8545,74.8545,44331.0
2023-10-12 14:05:00,77.48,77.52,77.38,77.38,76863.0,74.8449,74.8835,74.7483,74.7483,76863.0
2023-10-12 14:10:00,77.38,77.4,77.35,77.4,58113.0,74.7483,74.7676,74.7193,74.7676,58113.0
2023-10-12 14:15:00,77.39,77.44,77.33,77.34,45929.0,74.7579,74.8062,74.7,74.7096,45929.0
2023-10-12 14:20:00,77.35,77.52,77.34,77.51,60053.0,74.7193,74.8835,74.7096,74.8738,60053.0
2023-10-12 14:25:00,77.51,77.58,77.51,77.58,39798.0,74.8738,74.9415,74.8738,74.9415,39798.0
2023-10-12 14:30:00,77.57,77.64,77.54,77.64,28065.0,74.9318,74.9994,74.9028,74.9994,28065.0
2023-10-12 14:35:00,77.63,77.7,77.63,77.66,53580.0,74.9898,75.0574,74.9898,75.0187,53580.0
2023-10-12 14:40:00,77.66,77.72,77.62,77.71,44002.0,75.0187,75.0767,74.9801,75.067,44002.0
2023-10-12 14:45:00,77.71,77.82,77.7,77.8,32166.0,75.067,75.1733,75.0574,75.154,32166.0
2023-10-12 14:50:00,77.8,77.82,77.72,77.77,40007.0,75.154,75.1733,75.0767,75.125,40007.0
2023-10-12 14:55:00,77.77,77.78,77.72,77.75,25834.0,75.125,75.1347,75.0767,75.1057,25834.0
2023-10-12 15:00:00,77.76,77.82,77.75,77.8,45169.0,75.1153,75.1733,75.1057,75.154,45169.0
2023-10-12 15:05:00,77.8,77.88,77.77,77.87,44038.0,75.154,75.2313,75.125,75.2216,44038.0
2023-10-12 15:10:00,77.86,77.91,77.81,77.91,79700.0,75.2119,75.2602,75.1636,75.2602,79700.0
2023-10-12 15:15:00,77.9,77.94,77.85,77.91,80769.0,75.2506,75.2892,75.2023,75.2602,80769.0
2023-10-12 15:20:00,77.9,77.91,77.82,77.84,72224.0,75.2506,75.2602,75.1733,75.1926,72224.0
2023-10-12 15:25:00,77.83,77.83,77.76,77.8,51067.0,75.183,75.183,75.1153,75.154,51067.0
2023-10-12 15:30:00,77.81,77.96,77.79,77.93,55487.0,75.1636,75.3085,75.1443,75.2796,55487.0
2023-10-12 15:35:00,77.94,77.99,77.91,77.98,62338.0,75.2892,75.3375,75.2602,75.3279,62338.0
2023-10-12 15:40:00,77.98,77.98,77.91,77.92,97802.0,75.3279,75.3279,75.2602,75.2699,97802.0
2023-10-12 15:45:00,77.93,77.96,77.91,77.95,84978.0,75.2796,75.3085,75.2602,75.2989,84978.0
2023-10-12 15:50:00,77.94,78.05,77.88,77.92,161886.0,75.2892,75.3955,75.2313,75.2699,161886.0
2023-10-12 15:55:00,77.92,77.96,77.89,77.93,285641.0,75.2699,75.3085,75.2409,75.2796,285641.0
2023-10-13 09:30:00,78.32,78.49,78.28,78.46,171432.0,75.6563,75.8205,75.6177,75.7915,171432.0
2023-10-13 09:35:00,78.46,78.65,78.45,78.56,185249.0,75.7915,75.9751,75.7819,75.8881,185249.0
2023-10-13 09:40:00,78.57,78.66,78.38,78.39,108810.0,75.8978,75.9847,75.7143,75.7239,108810.0
2023-10-13 09:45:00,78.39,78.4,78.3,78.35,67495.0,75.7239,75.7336,75.637,75.6853,67495.0
2023-10-13 09:50:00,78.35,78.5,78.34,78.41,66200.0,75.6853,75.8302,75.6756,75.7432,66200.0
2023-10-13 09:55:00,78.4,78.4,78.24,78.29,101697.0,75.7336,75.7336,75.579,75.6273,101697.0
2023-10-13 10:00:00,78.3,78.32,78.04,78.13,171515.0,75.637,75.6563,75.3858,75.4728,171515.0
2023-10-13 10:05:00,78.14,78.15,77.97,78.03,89410.0,75.4824,75.4921,75.3182,75.3762,89410.0
2023-10-13 10:10:00,78.03,78.04,77.88,77.88,73139.0,75.3762,75.3858,75.2313,75.2313,73139.0
2023-10-13 10:15:00,77.88,77.93,77.86,77.92,76197.0,75.2313,75.2796,75.2119,75.2699,76197.0
2023-10-13 10:20:00,77.92,77.98,77.88,77.92,92808.0,75.2699,75.3279,75.2313,75.2699,92808.0
2023-10-13 10:25:00,77.93,77.98,77.93,77.95,43473.0,75.2796,75.3279,75.2796,75.2989,43473.0
2023-10-13 10:30:00,77.94,78.12,77.93,78.12,79604.0,75.2892,75.4631,75.2796,75.4631,79604.0
2023-10-13 10:35:00,78.12,78.14,77.95,77.96,68313.0,75.4631,75.4824,75.2989,75.3085,68313.0
2023-10-13 10:40:00,77.96,77.96,77.89,77.93,39481.0,75.3085,75.3085,75.2409,75.2796,39481.0
2023-10-13 10:45:00,77.93,77.93,77.86,77.89,30701.0,75.2796,75.2796,75.2119,75.2409,30701.0
2023-10-13 10:50:00,77.89,77.89,77.69,77.73,40902.0,75.2409,75.2409,75.0477,75.0864,40902.0
2023-10-13 10:55:00,77.74,77.75,77.68,77.74,36667.0,75.096,75.1057,75.0381,75.096,36667.0
2023-10-13 11:00:00,77.73,77.75,77.6,77.61,47693.0,75.0864,75.1057,74.9608,74.9704,47693.0
2023-10-13 11:05:00,77.61,77.64,77.46,77.63,58533.0,74.9704,74.9994,74.8255,74.9898,58533.0
2023-10-13 11:10:00,77.64,77.69,77.59,77.65,63795.0,74.9994,75.0477,74.9511,75.0091,63795.0
2023-10-13 11:15:00,77.64,77.75,77.62,77.72,99916.0,74.9994,75.1057,74.9801,75.0767,99916.0
2023-10-13 11:20:00,77.72,77.75,77.64,77.66,33223.0,75.0767,75.1057,74.9994,75.0187,33223.0
2023-10-13 11:25:00,77.67,77.68,77.57,77.68,57637.0,75.0284,75.0381,74.9318,75.0381,57637.0
2023-10-13 11:30:00,77.68,77.75,77.64,77.69,41579.0,75.0381,75.1057,74.9994,75.0477,41579.0
2023-10-13 11:35:00,77.71,77.78,77.71,77.77,19938.0,75.067,75.1347,75.067,75.125,19938.0
2023-10-13 11:40:00,77.77,77.81,77.74,77.78,30669.0,75.125,75.1636,75.096,75.1347,30669.0
2023-10-13 11:45:00,77.77,77.79,77.71,77.72,42594.0,75.125,75.1443,75.067,75.0767,42594.0
2023-10-13 11:50:00,77.71,77.73,77.6,77.61,49864.0,75.067,75.0864,74.9608,74.9704,49864.0
2023-10-13 11:55:00,77.61,77.61,77.51,77.6,38726.0,74.9704,74.9704,74.8738,74.9608,38726.0
2023-10-13 12:00:00,77.59,77.71,77.56,77.67,32392.0,74.9511,75.067,74.9221,75.0284,32392.0
2023-10-13 12:05:00,77.68,77.71,77.66,77.69,35883.0,75.0381,75.067,75.0187,75.0477,35883.0
2023-10-13 12:10:00,77.69,77.71,77.67,77.68,19202.0,75.0477,75.067,75.0284,75.0381,19202.0
2023-10-13 12:15:00,77.68,77.84,77.67,77.81,32493.0,75.0381,75.1926,75.0284,75.1636,32493.0
2023-10-13 12:20:00,77.81,77.89,77.8,77.85,27039.0,75.1636,75.2409,75.154,75.2023,27039.0
2023-10-13 12:25:00,77.84,77.91,77.81,77.89,29315.0,75.1926,75.2602,75.1636,75.2409,29315.0
2023-10-13 12:30:00,77.89,77.94,77.85,77.92,113681.0,75.2409,75.2892,75.2023,75.2699,113681.0
2023-10-13 12:35:00,77.92,77.92,77.81,77.82,28304.0,75.2699,75.2699,75.1636,75.1733,28304.0
2023-10-13 12:40:00,77.82,77.86,77.79,77.8,21869.0,75.1733,75.2119,75.1443,75.154,21869.0
2023-10-13 12:45:00,77.79,77.8,77.69,77.69,17069.0,75.1443,75.154,75.0477,75.0477,17069.0
2023-10-13 12:50:00,77.68,77.68,77.52,77.63,53234.0,75.0381,75.0381,74.8835,74.9898,53234.0
2023-10-13 12:55:00,77.62,77.65,77.61,77.63,28915.0,74.9801,75.0091,74.9704,74.9898,28915.0
2023-10-13 13:00:00,77.63,77.69,77.61,77.63,27523.0,74.9898,75.0477,74.9704,74.9898,27523.0
2023-10-13 13:05:00,77.63,77.63,77.54,77.56,41809.0,74.9898,74.9898,74.9028,74.9221,41809.0
2023-10-13 13:10:00,77.57,77.61,77.47,77.48,121118.0,74.9318,74.9704,74.8352,74.8449,121118.0
2023-10-13 13:15:00,77.48,77.55,77.47,77.5,29517.0,74.8449,74.9125,74.8352,74.8642,29517.0
2023-10-13 13:20:00,77.5,77.55,77.45,77.49,65719.0,74.8642,74.9125,74.8159,74.8545,65719.0
2023-10-13 13:25:00,77.49,77.5,77.35,77.36,68988.0,74.8545,74.8642,74.7193,74.7289,68988.0
2023-10-13 13:30:00,77.35,77.38,77.31,77.37,62581.0,74.7193,74.7483,74.6806,74.7386,62581.0
2023-10-13 13:35:00,77.36,77.37,77.3,77.33,91127.0,74.7289,74.7386,74.671,74.7,91127.0
2023-10-13 13:40:00,77.34,77.68,77.34,77.6,141085.0,74.7096,75.0381,74.7096,74.9608,141085.0
2023-10-13 13:45:00,77.61,77.61,77.53,77.57,78650.0,74.9704,74.9704,74.8932,74.9318,78650.0
2023-10-13 13:50:00,77.57,77.63,77.56,77.63,47376.0,74.9318,74.9898,74.9221,74.9898,47376.0
2023-10-13 13:55:00,77.62,77.66,77.58,77.59,30340.0,74.9801,75.0187,74.9415,74.9511,30340.0
2023-10-13 14:00:00,77.59,77.61,77.52,77.55,32471.0,74.9511,74.9704,74.8835,74.9125,32471.0
2023-10-13 14:05:00,77.56,77.7,77.56,77.68,55173.0,74.9221,75.0574,74.9221,75.0381,55173.0
2023-10-13 14:10:00,77.68,77.7,77.64,77.67,27815.0,75.0381,75.0574,74.9994,75.0284,27815.0
2023-10-13 14:15:00,77.67,77.71,77.63,77.68,32091.0,75.0284,75.067,74.9898,75.0381,32091.0
2023-10-13 14:20:00,77.68,77.73,77.6,77.6,31121.0,75.0381,75.0864,74.9608,74.9608,31121.0
2023-10-13 14:25:00,77.61,77.63,77.55,77.62,47474.0,74.9704,74.9898,74.9125,74.9801,47474.0
2023-10-13 14:30:00,77.62,77.75,77.61,77.72,53292.0,74.9801,75.1057,74.9704,75.0767,53292.0
2023-10-13 14:35:00,77.73,77.73,77.56,77.59,94751.0,75.0864,75.0864,74.9221,74.9511,94751.0
2023-10-13 14:40:00,77.58,77.62,77.53,77.53,26082.0,74.9415,74.9801,74.8932,74.8932,26082.0
2023-10-13 14:45:00,77.53,77.55,77.46,77.48,29752.0,74.8932,74.9125,74.8255,74.8449,29752.0
2023-10-13 14:50:00,77.48,77.61,77.47,77.6,30901.0,74.8449,74.9704,74.8352,74.9608,30901.0
2023-10-13 14:55:00,77.6,77.64,77.57,77.61,30762.0,74.9608,74.9994,74.9318,74.9704,30762.0
2023-10-13 15:00:00,77.62,77.65,77.56,77.62,40349.0,74.9801,75.0091,74.9221,74.9801,40349.0
2023-10-13 15:05:00,77.61,77.61,77.45,77.57,53021.0,74.9704,74.9704,74.8159,74.9318,53021.0
2023-10-13 15:10:00,77.56,77.69,77.54,77.67,41682.0,74.9221,75.0477,74.9028,75.0284,41682.0
2023-10-13 15:15:00,77.66,77.68,77.57,77.57,51543.0,75.0187,75.0381,74.9318,74.9318,51543.0
2023-10-13 15:20:00,77.57,77.63,77.54,77.62,37667.0,74.9318,74.9898,74.9028,74.9801,37667.0
2023-10-13 15:25:00,77.62,77.62,77.5,77.52,50164.0,74.9801,74.9801,74.8642,74.8835,50164.0
2023-10-13 15:30:00,77.52,77.66,77.52,77.59,48168.0,74.8835,75.0187,74.8835,74.9511,48168.0
2023-10-13 15:35:00,77.59,77.62,77.53,77.55,80046.0,74.9511,74.9801,74.8932,74.9125,80046.0
2023-10-13 15:40:00,77.55,77.59,77.45,77.47,91542.0,74.9125,74.9511,74.8159,74.8352,91542.0
2023-10-13 15:45:00,77.48,77.57,77.46,77.57,120317.0,74.8449,74.9318,74.8255,74.9318,120317.0
2023-10-13 15:50:00,77.57,77.66,77.53,77.66,143674.0,74.9318,75.0187,74.8932,75.0187,143674.0
2023-10-13 15:55:00,77.66,77.67,77.59,77.65,325523.0,75.0187,75.0284,74.9511,75.0091,325523.0
2023-10-16 09:30:00,78.22,78.48,78.16,78.43,164639.0,75.5597,75.8109,75.5017,75.7626,164639.0
2023-10-16 09:35:00,78.43,78.43,78.17,78.21,116732.0,75.7626,75.7626,75.5114,75.55,116732.0
2023-10-16 09:40:00,78.2,78.2,77.96,78.16,168612.0,75.5404,75.5404,75.3085,75.5017,168612.0
2023-10-16 09:45:00,78.16,78.37,78.16,78.37,84818.0,75.5017,75.7046,75.5017,75.7046,84818.0
2023-10-16 09:50:00,78.38,78.56,78.38,78.56,69691.0,75.7143,75.8881,75.7143,75.8881,69691.0
2023-10-16 09:55:00,78.55,78.55,78.36,78.44,100158.0,75.8785,75.8785,75.6949,75.7722,100158.0
2023-10-16 10:00:00,78.44,78.47,78.34,78.37,71585.0,75.7722,75.8012,75.6756,75.7046,71585.0
2023-10-16 10:05:00,78.37,78.37,78.22,78.29,65373.0,75.7046,75.7046,75.5597,75.6273,65373.0
2023-10-16 10:10:00,78.29,78.45,78.28,78.43,72407.0,75.6273,75.7819,75.6177,75.7626,72407.0
2023-10-16 10:15:00,78.43,78.59,78.43,78.56,50191.0,75.7626,75.9171,75.7626,75.8881,50191.0
2023-10-16 10:20:00,78.57,78.61,78.53,78.58,52081.0,75.8978,75.9364,75.8592,75.9075,52081.0
2023-10-16 10:25:00,78.57,78.7,78.54,78.7,41766.0,75.8978,76.0234,75.8688,76.0234,41766.0
2023-10-16 10:30:00,78.7,78.85,78.69,78.78,100934.0,76.0234,76.1683,76.0137,76.1007,100934.0
2023-10-16 10:35:00,78.79,78.83,78.77,78.79,42979.0,76.1103,76.149,76.091,76.1103,42979.0
2023-10-16 10:40:00,78.8,78.81,78.72,78.77,57259.0,76.12,76.1296,76.0427,76.091,57259.0
2023-10-16 10:45:00,78.78,78.83,78.73,78.82,60193.0,76.1007,76.149,76.0524,76.1393,60193.0
2023-10-16 10:50:00,78.82,78.87,78.78,78.79,41452.0,76.1393,76.1876,76.1007,76.1103,41452.0
2023-10-16 10:55:00,78.79,78.86,78.79,78.85,284503.0,76.1103,76.1779,76.1103,76.1683,284503.0
2023-10-16 11:00:00,78.85,78.92,78.85,78.87,109068.0,76.1683,76.2359,76.1683,76.1876,109068.0
2023-10-16 11:05:00,78.87,78.88,78.79,78.8,45070.0,76.1876,76.1973,76.1103,76.12,45070.0
2023-10-16 11:10:00,78.79,78.81,78.69,78.69,79580.0,76.1103,76.1296,76.0137,76.0137,79580.0
2023-10-16 11:15:00,78.69,78.72,78.68,78.71,58561.0,76.0137,76.0427,76.0041,76.033,58561.0
2023-10-16 11:20:00,78.7,78.78,78.69,78.77,35020.0,76.0234,76.1007,76.0137,76.091,35020.0
2023-10-16 11:25:00,78.76,78.78,78.68,78.68,46344.0,76.0813,76.1007,76.0041,76.0041,46344.0
2023-10-16 11:30:00,78.69,78.7,78.59,78.59,32408.0,76.0137,76.0234,75.9171,75.9171,32408.0
2023-10-16 11:35:00,78.6,78.61,78.51,78.53,24136.0,75.9268,75.9364,75.8398,75.8592,24136.0
2023-10-16 11:40:00,78.53,78.55,78.47,78.47,28102.0,75.8592,75.8785,75.8012,75.8012,28102.0
2023-10-16 11:45:00,78.46,78.47,78.39,78.41,31670.0,75.7915,75.8012,75.7239,75.7432,31670.0
2023-10-16 11:50:00,78.42,78.48,78.41,78.48,21543.0,75.7529,75.8109,75.7432,75.8109,21543.0
2023-10-16 11:55:00,78.48,78.54,78.46,78.51,15631.0,75.8109,75.8688,75.7915,75.8398,15631.0
2023-10-16 12:00:00,78.52,78.55,78.49,78.52,20502.0,75.8495,75.8785,75.8205,75.8495,20502.0
2023-10-16 12:05:00,78.52,78.59,78.52,78.55,27155.0,75.8495,75.9171,75.8495,75.8785,27155.0
2023-10-16 12:10:00,78.54,78.56,78.48,78.5,31233.0,75.8688,75.8881,75.8109,75.8302,31233.0
2023-10-16 12:15:00,78.49,78.56,78.48,78.53,27726.0,75.8205,75.8881,75.8109,75.8592,27726.0
2023-10-16 12:20:00,78.52,78.54,78.44,78.48,38444.0,75.8495,75.8688,75.7722,75.8109,38444.0
2023-10-16 12:25:00,78.48,78.54,78.47,78.54,24196.0,75.8109,75.8688,75.8012,75.8688,24196.0
2023-10-16 12:30:00,78.53,78.55,78.47,78.51,23914.0,75.8592,75.8785,75.8012,75.8398,23914.0
2023-10-16 12:35:00,78.51,78.55,78.47,78.51,19188.0,75.8398,75.8785,75.8012,75.8398,19188.0
2023-10-16 12:40:00,78.53,78.55,78.52,78.55,6885.0,75.8592,75.8785,75.8495,75.8785,6885.0
2023-10-16 12:45:00,78.54,78.58,78.54,78.55,16664.0,75.8688,75.9075,75.8688,75.8785,16664.0
2023-10-16 12:50:00,78.55,78.57,78.52,78.52,8196.0,75.8785,75.8978,75.8495,75.8495,8196.0
2023-10-16 12:55:00,78.53,78.57,78.5,78.57,18779.0,75.8592,75.8978,75.8302,75.8978,18779.0
2023-10-16 13:00:00,78.57,78.7,78.57,78.69,35537.0,75.8978,76.0234,75.8978,76.0137,35537.0
2023-10-16 13:05:00,78.71,78.71,78.69,78.7,19891.0,76.033,76.033,76.0137,76.0234,19891.0
2023-10-16 13:10:00,78.7,78.72,78.66,78.66,36920.0,76.0234,76.0427,75.9847,75.9847,36920.0
2023-10-16 13:15:00,78.66,78.67,78.56,78.56,24651.0,75.9847,75.9944,75.8881,75.8881,24651.0
2023-10-16 13:20:00,78.55,78.55,78.35,78.4,89279.0,75.8785,75.8785,75.6853,75.7336,89279.0
2023-10-16 13:25:00,78.41,78.53,78.26,78.51,60172.0,75.7432,75.8592,75.5983,75.8398,60172.0
2023-10-16 13:30:00,78.52,78.54,78.48,78.5,17039.0,75.8495,75.8688,75.8109,75.8302,17039.0
2023-10-16 13:35:00,78.49,78.57,78.48,78.56,21195.0,75.8205,75.8978,75.8109,75.8881,21195.0
2023-10-16 13:40:00,78.59,78.69,78.58,78.67,22636.0,75.9171,76.0137,75.9075,75.9944,22636.0
2023-10-16 13:45:00,78.67,78.67,78.63,78.65,15863.0,75.9944,75.9944,75.9558,75.9751,15863.0
2023-10-16 13:50:00,78.66,78.67,78.62,78.64,23078.0,75.9847,75.9944,75.9461,75.9654,23078.0
2023-10-16 13:55:00,78.64,78.66,78.63,78.63,9655.0,75.9654,75.9847,75.9558,75.9558,9655.0
2023-10-16 14:00:00,78.63,78.64,78.56,78.59,18109.0,75.9558,75.9654,75.8881,75.9171,18109.0
2023-10-16 14:05:00,78.59,78.61,78.56,78.6,12186.0,75.9171,75.9364,75.8881,75.9268,12186.0
2023-10-16 14:10:00,78.6,78.63,78.56,78.58,19241.0,75.9268,75.9558,75.8881,75.9075,19241.0
2023-10-16 14:15:00,78.57,78.58,78.53,78.57,10615.0,75.8978,75.9075,75.8592,75.8978,10615.0
2023-10-16 14:20:00,78.57,78.58,78.47,78.49,12432.0,75.8978,75.9075,75.8012,75.8205,12432.0
2023-10-16 14:25:00,78.48,78.51,78.39,78.39,12638.0,75.8109,75.8398,75.7239,75.7239,12638.0
2023-10-16 14:30:00,78.4,78.48,78.38,78.47,13446.0,75.7336,75.8109,75.7143,75.8012,13446.0
2023-10-16 14:35:00,78.46,78.46,78.34,78.4,18369.0,75.7915,75.7915,75.6756,75.7336,18369.0
2023-10-16 14:40:00,78.39,78.42,78.38,78.39,10815.0,75.7239,75.7529,75.7143,75.7239,10815.0
2023-10-16 14:45:00,78.39,78.42,78.38,78.38,11995.0,75.7239,75.7529,75.7143,75.7143,11995.0
2023-10-16 14:50:00,78.39,78.46,78.38,78.46,18933.0,75.7239,75.7915,75.7143,75.7915,18933.0
2023-10-16 14:55:00,78.45,78.49,78.44,78.48,18540.0,75.7819,75.8205,75.7722,75.8109,18540.0
2023-10-16 15:00:00,78.49,78.49,78.43,78.47,21843.0,75.8205,75.8205,75.7626,75.8012,21843.0
2023-10-16 15:05:00,78.47,78.51,78.47,78.5,25423.0,75.8012,75.8398,75.8012,75.8302,25423.0
2023-10-16 15:10:00,78.5,78.54,78.46,78.48,55165.0,75.8302,75.8688,75.7915,75.8109,55165.0
2023-10-16 15:15:00,78.47,78.53,78.47,78.48,67885.0,75.8012,75.8592,75.8012,75.8109,67885.0
2023-10-16 15:20:00,78.49,78.53,78.47,78.48,50190.0,75.8205,75.8592,75.8012,75.8109,50190.0
2023-10-16 15:25:00,78.48,78.52,78.46,78.52,71050.0,75.8109,75.8495,75.7915,75.8495,71050.0
2023-10-16 15:30:00,78.52,78.53,78.4,78.41,93669.0,75.8495,75.8592,75.7336,75.7432,93669.0
2023-10-16 15:35:00,78.41,78.43,78.39,78.4,66728.0,75.7432,75.7626,75.7239,75.7336,66728.0
2023-10-16 15:40:00,78.4,78.46,78.38,78.44,84317.0,75.7336,75.7915,75.7143,75.7722,84317.0
2023-10-16 15:45:00,78.44,78.44,78.37,78.4,119268.0,75.7722,75.7722,75.7046,75.7336,119268.0
2023-10-16 15:50:00,78.39,78.48,78.36,78.48,401655.0,75.7239,75.8109,75.6949,75.8109,401655.0
2023-10-16 15:55:00,78.48,78.49,78.33,78.34,771430.0,75.8109,75.8205,75.666,75.6756,771430.0
2023-10-17 09:30:00,77.83,78.27,77.83,78.26,210114.0,75.183,75.608,75.183,75.5983,210114.0
2023-10-17 09:35:00,78.26,78.62,78.17,78.61,188902.0,75.5983,75.9461,75.5114,75.9364,188902.0
2023-10-17 09:40:00,78.62,78.81,78.57,78.58,112598.0,75.9461,76.1296,75.8978,75.9075,112598.0
2023-10-17 09:45:00,78.57,78.78,78.55,78.63,121482.0,75.8978,76.1007,75.8785,75.9558,121482.0
2023-10-17 09:50:00,78.64,78.73,78.54,78.54,123716.0,75.9654,76.0524,75.8688,75.8688,123716.0
2023-10-17 09:55:00,78.55,78.6,78.51,78.59,44532.0,75.8785,75.9268,75.8398,75.9171,44532.0
2023-10-17 10:00:00,78.57,78.64,78.52,78.52,79823.0,75.8978,75.9654,75.8495,75.8495,79823.0
2023-10-17 10:05:00,78.54,78.8,78.53,78.8,63827.0,75.8688,76.12,75.8592,76.12,63827.0
2023-10-17 10:10:00,78.8,78.98,78.8,78.98,180188.0,76.12,76.2938,76.12,76.2938,180188.0
2023-10-17 10:15:00,78.97,79.03,78.94,79.01,68867.0,76.2842,76.3421,76.2552,76.3228,68867.0
2023-10-17 10:20:00,79.01,79.06,78.96,78.98,50993.0,76.3228,76.3711,76.2745,76.2938,50993.0
2023-10-17 10:25:00,78.97,79.02,78.96,79.0,54772.0,76.2842,76.3325,76.2745,76.3132,54772.0
2023-10-17 10:30:00,79.0,79.01,78.92,78.94,50615.0,76.3132,76.3228,76.2359,76.2552,50615.0
2023-10-17 10:35:00,78.95,79.12,78.95,79.08,58601.0,76.2649,76.4291,76.2649,76.3904,58601.0
2023-10-17 10:40:00,79.07,79.1,78.94,78.99,52458.0,76.3808,76.4098,76.2552,76.3035,52458.0
2023-10-17 10:45:00,79.0,79.03,78.91,78.99,71379.0,76.3132,76.3421,76.2262,76.3035,71379.0
2023-10-17 10:50:00,79.0,79.03,78.93,78.97,38997.0,76.3132,76.3421,76.2456,76.2842,38997.0
2023-10-17 10:55:00,78.97,79.01,78.96,79.01,45023.0,76.2842,76.3228,76.2745,76.3228,45023.0
2023-10-17 11:00:00,79.01,79.09,79.01,79.08,43164.0,76.3228,76.4001,76.3228,76.3904,43164.0
2023-10-17 11:05:00,79.08,79.13,78.99,79.03,73426.0,76.3904,76.4387,76.3035,76.3421,73426.0
2023-10-17 11:10:00,79.03,79.06,78.99,79.06,52199.0,76.3421,76.3711,76.3035,76.3711,52199.0
2023-10-17 11:15:00,79.06,79.17,79.06,79.17,79873.0,76.3711,76.4774,76.3711,76.4774,79873.0
2023-10-17 11:20:00,79.16,79.17,79.08,79.12,58839.0,76.4677,76.4774,76.3904,76.4291,58839.0
2023-10-17 11:25:00,79.11,79.11,79.02,79.08,42507.0,76.4194,76.4194,76.3325,76.3904,42507.0
2023-10-17 11:30:00,79.08,79.14,79.04,79.13,54357.0,76.3904,76.4484,76.3518,76.4387,54357.0
2023-10-17 11:35:00,79.13,79.21,79.11,79.21,72914.0,76.4387,76.516,76.4194,76.516,72914.0
2023-10-17 11:40:00,79.21,79.29,79.2,79.26,57565.0,76.516,76.5933,76.5064,76.5643,57565.0
2023-10-17 11:45:00,79.28,79.34,79.25,79.33,70401.0,76.5836,76.6416,76.5547,76.6319,70401.0
2023-10-17 11:50:00,79.34,79.41,79.33,79.37,76868.0,76.6416,76.7092,76.6319,76.6706,76868.0
2023-10-17 11:55:00,79.37,79.37,79.31,79.36,47935.0,76.6706,76.6706,76.6126,76.6609,47935.0
2023-10-17 12:00:00,79.36,79.43,79.32,79.35,76194.0,76.6609,76.7285,76.6223,76.6513,76194.0
2023-10-17 12:05:00,79.34,79.38,79.31,79.37,23753.0,76.6416,76.6802,76.6126,76.6706,23753.0
2023-10-17 12:10:00,79.37,79.4,79.35,79.36,37929.0,76.6706,76.6996,76.6513,76.6609,37929.0
2023-10-17 12:15:00,79.37,79.38,79.29,79.31,23824.0,76.6706,76.6802,76.5933,76.6126,23824.0
2023-10-17 12:20:00,79.3,79.36,79.28,79.35,22184.0,76.603,76.6609,76.5836,76.6513,22184.0
2023-10-17 12:25:00,79.35,79.43,79.35,79.42,48682.0,76.6513,76.7285,76.6513,76.7189,48682.0
2023-10-17 12:30:00,79.43,79.44,79.31,79.31,56033.0,76.7285,76.7382,76.6126,76.6126,56033.0
2023-10-17 12:35:00,79.3,79.3,79.23,79.24,62096.0,76.603,76.603,76.5353,76.545,62096.0
2023-10-17 12:40:00,79.25,79.25,79.2,79.2,22387.0,76.5547,76.5547,76.5064,76.5064,22387.0
2023-10-17 12:45:00,79.19,79.2,79.08,79.18,31706.0,76.4967,76.5064,76.3904,76.487,31706.0
2023-10-17 12:50:00,79.17,79.19,79.1,79.17,34149.0,76.4774,76.4967,76.4098,76.4774,34149.0
2023-10-17 12:55:00,79.17,79.19,79.06,79.1,68139.0,76.4774,76.4967,76.3711,76.4098,68139.0
2023-10-17 13:00:00,79.1,79.13,79.07,79.1,30219.0,76.4098,76.4387,76.3808,76.4098,30219.0
2023-10-17 13:05:00,79.08,79.14,79.08,79.14,29585.0,76.3904,76.4484,76.3904,76.4484,29585.0
2023-10-17 13:10:00,79.15,79.15,79.12,79.12,25340.0,76.4581,76.4581,76.4291,76.4291,25340.0
2023-10-17 13:15:00,79.13,79.13,79.1,79.12,20168.0,76.4387,76.4387,76.4098,76.4291,20168.0
2023-10-17 13:20:00,79.11,79.14,79.05,79.06,33457.0,76.4194,76.4484,76.3615,76.3711,33457.0
2023-10-17 13:25:00,79.07,79.11,79.07,79.1,31337.0,76.3808,76.4194,76.3808,76.4098,31337.0
2023-10-17 13:30:00,79.11,79.12,78.95,79.03,79961.0,76.4194,76.4291,76.2649,76.3421,79961.0
2023-10-17 13:35:00,79.04,79.05,78.98,79.01,20663.0,76.3518,76.3615,76.2938,76.3228,20663.0
2023-10-17 13:40:00,79.01,79.06,78.99,79.03,48807.0,76.3228,76.3711,76.3035,76.3421,48807.0
2023-10-17 13:45:00,79.03,79.03,78.95,79.01,42794.0,76.3421,76.3421,76.2649,76.3228,42794.0
2023-10-17 13:50:00,79.01,79.02,78.83,78.87,124938.0,76.3228,76.3325,76.149,76.1876,124938.0
2023-10-17 13:55:00,78.86,78.91,78.82,78.87,37455.0,76.1779,76.2262,76.1393,76.1876,37455.0
2023-10-17 14:00:00,78.87,78.9,78.85,78.86,32999.0,76.1876,76.2166,76.1683,76.1779,32999.0
2023-10-17 14:05:00,78.87,78.87,78.82,78.84,21581.0,76.1876,76.1876,76.1393,76.1586,21581.0
2023-10-17 14:10:00,78.85,78.89,78.82,78.89,49919.0,76.1683,76.2069,76.1393,76.2069,49919.0
2023-10-17 14:15:00,78.88,78.95,78.85,78.86,43003.0,76.1973,76.2649,76.1683,76.1779,43003.0
2023-10-17 14:20:00,78.87,78.93,78.87,78.91,31543.0,76.1876,76.2456,76.1876,76.2262,31543.0
2023-10-17 14:25:00,78.9,78.94,78.87,78.93,30757.0,76.2166,76.2552,76.1876,76.2456,30757.0
2023-10-17 14:30:00,78.92,78.98,78.91,78.98,47060.0,76.2359,76.2938,76.2262,76.2938,47060.0
2023-10-17 14:35:00,78.98,79.05,78.96,79.05,21331.0,76.2938,76.3615,76.2745,76.3615,21331.0
2023-10-17 14:40:00,79.05,79.09,79.04,79.06,36380.0,76.3615,76.4001,76.3518,76.3711,36380.0
2023-10-17 14:45:00,79.06,79.1,79.02,79.09,30277.0,76.3711,76.4098,76.3325,76.4001,30277.0
2023-10-17 14:50:00,79.09,79.09,78.92,78.93,37728.0,76.4001,76.4001,76.2359,76.2456,37728.0
2023-10-17 14:55:00,78.94,78.99,78.89,78.96,49432.0,76.2552,76.3035,76.2069,76.2745,49432.0
2023-10-17 15:00:00,78.95,78.99,78.92,78.96,34502.0,76.2649,76.3035,76.2359,76.2745,34502.0
2023-10-17 15:05:00,78.95,79.07,78.93,79.07,54978.0,76.2649,76.3808,76.2456,76.3808,54978.0
2023-10-17 15:10:00,79.06,79.11,79.04,79.06,39988.0,76.3711,76.4194,76.3518,76.3711,39988.0
2023-10-17 15:15:00,79.06,79.09,79.01,79.04,70680.0,76.3711,76.4001,76.3228,76.3518,70680.0
2023-10-17 15:20:00,79.04,79.09,79.01,79.04,60216.0,76.3518,76.4001,76.3228,76.3518,60216.0
2023-10-17 15:25:00,79.04,79.12,79.03,79.12,59385.0,76.3518,76.4291,76.3421,76.4291,59385.0
2023-10-17 15:30:00,79.12,79.12,79.01,79.02,70462.0,76.4291,76.4291,76.3228,76.3325,70462.0
2023-10-17 15:35:00,79.02,79.04,79.0,79.03,102004.0,76.3325,76.3518,76.3132,76.3421,102004.0
2023-10-17 15:40:00,79.03,79.06,78.99,78.99,119585.0,76.3421,76.3711,76.3035,76.3035,119585.0
2023-10-17 15:45:00,79.0,79.06,78.97,79.05,110391.0,76.3132,76.3711,76.2842,76.3615,110391.0
2023-10-17 15:50:00,79.05,79.11,79.02,79.1,205940.0,76.3615,76.4194,76.3325,76.4098,205940.0
2023-10-17 15:55:00,79.09,79.16,79.05,79.16,313161.0,76.4001,76.4677,76.3615,76.4677,313161.0
2023-10-18 09:30:00,78.65,78.65,78.24,78.24,217912.0,75.9751,75.9751,75.579,75.579,217912.0
2023-10-18 09:35:00,78.22,78.29,78.05,78.26,142321.0,75.5597,75.6273,75.3955,75.5983,142321.0
2023-10-18 09:40:00,78.26,78.27,77.97,78.04,149010.0,75.5983,75.608,75.3182,75.3858,149010.0
2023-10-18 09:45:00,78.05,78.12,77.98,78.08,132519.0,75.3955,75.4631,75.3279,75.4245,132519.0
2023-10-18 09:50:00,78.07,78.1,77.92,77.98,91100.0,75.4148,75.4438,75.2699,75.3279,91100.0
2023-10-18 09:55:00,77.98,78.07,77.98,78.06,64834.0,75.3279,75.4148,75.3279,75.4051,64834.0
2023-10-18 10:00:00,78.07,78.07,77.87,77.94,56537.0,75.4148,75.4148,75.2216,75.2892,56537.0
2023-10-18 10:05:00,77.95,78.05,77.89,77.98,59602.0,75.2989,75.3955,75.2409,75.3279,59602.0
2023-10-18 10:10:00,77.97,77.97,77.91,77.96,33853.0,75.3182,75.3182,75.2602,75.3085,33853.0
2023-10-18 10:15:00,77.96,78.17,77.92,78.17,41416.0,75.3085,75.5114,75.2699,75.5114,41416.0
2023-10-18 10:20:00,78.18,78.19,78.11,78.14,48607.0,75.5211,75.5307,75.4534,75.4824,48607.0
2023-10-18 10:25:00,78.14,78.15,77.84,77.85,48110.0,75.4824,75.4921,75.1926,75.2023,48110.0
2023-10-18 10:30:00,77.84,77.91,77.73,77.75,108264.0,75.1926,75.2602,75.0864,75.1057,108264.0
2023-10-18 10:35:00,77.76,77.76,77.62,77.63,44796.0,75.1153,75.1153,74.9801,74.9898,44796.0
2023-10-18 10:40:00,77.63,77.65,77.56,77.65,46391.0,74.9898,75.0091,74.9221,75.0091,46391.0
2023-10-18 10:45:00,77.65,77.68,77.57,77.62,68753.0,75.0091,75.0381,74.9318,74.9801,68753.0
2023-10-18 10:50:00,77.61,77.63,77.52,77.55,43626.0,74.9704,74.9898,74.8835,74.9125,43626.0
2023-10-18 10:55:00,77.55,77.74,77.54,77.71,69293.0,74.9125,75.096,74.9028,75.067,69293.0
2023-10-18 11:00:00,77.7,77.78,77.67,77.75,31611.0,75.0574,75.1347,75.0284,75.1057,31611.0
2023-10-18 11:05:00,77.74,77.75,77.57,77.57,60575.0,75.096,75.1057,74.9318,74.9318,60575.0
2023-10-18 11:10:00,77.57,77.62,77.54,77.61,55447.0,74.9318,74.9801,74.9028,74.9704,55447.0
2023-10-18 11:15:00,77.6,77.68,77.57,77.61,42525.0,74.9608,75.0381,74.9318,74.9704,42525.0
2023-10-18 11:20:00,77.61,77.64,77.53,77.58,182089.0,74.9704,74.9994,74.8932,74.9415,182089.0
2023-10-18 11:25:00,77.58,77.75,77.55,77.57,63708.0,74.9415,75.1057,74.9125,74.9318,63708.0
2023-10-18 11:30:00,77.56,77.62,77.52,77.55,32438.0,74.9221,74.9801,74.8835,74.9125,32438.0
2023-10-18 11:35:00,77.54,77.59,77.51,77.53,25256.0,74.9028,74.9511,74.8738,74.8932,25256.0
2023-10-18 11:40:00,77.53,77.55,77.46,77.48,40440.0,74.8932,74.9125,74.8255,74.8449,40440.0
2023-10-18 11:45:00,77.49,77.5,77.36,77.39,40742.0,74.8545,74.8642,74.7289,74.7579,40742.0
2023-10-18 11:50:00,77.39,77.44,77.36,77.38,56661.0,74.7579,74.8062,74.7289,74.7483,56661.0
2023-10-18 11:55:00,77.39,77.45,77.36,77.38,18017.0,74.7579,74.8159,74.7289,74.7483,18017.0
2023-10-18 12:00:00,77.37,77.54,77.31,77.52,73075.0,74.7386,74.9028,74.6806,74.8835,73075.0
2023-10-18 12:05:00,77.53,77.53,77.36,77.41,136520.0,74.8932,74.8932,74.7289,74.7772,136520.0
2023-10-18 12:10:00,77.4,77.42,77.29,77.3,51109.0,74.7676,74.7869,74.6613,74.671,51109.0
2023-10-18 12:15:00,77.3,77.33,77.27,77.3,44213.0,74.671,74.7,74.642,74.671,44213.0
2023-10-18 12:20:00,77.3,77.31,77.21,77.24,62448.0,74.671,74.6806,74.584,74.613,62448.0
2023-10-18 12:25:00,77.25,77.3,77.24,77.28,145269.0,74.6227,74.671,74.613,74.6517,145269.0
2023-10-18 12:30:00,77.28,77.34,77.27,77.27,52755.0,74.6517,74.7096,74.642,74.642,52755.0
2023-10-18 12:35:00,77.27,77.31,77.25,77.27,50269.0,74.642,74.6806,74.6227,74.642,50269.0
2023-10-18 12:40:00,77.27,77.38,77.27,77.36,46653.0,74.642,74.7483,74.642,74.7289,46653.0
2023-10-18 12:45:00,77.35,77.36,77.31,77.32,50629.0,74.7193,74.7289,74.6806,74.6903,50629.0
2023-10-18 12:50:00,77.31,77.34,77.28,77.3,36521.0,74.6806,74.7096,74.6517,74.671,36521.0
2023-10-18 12:55:00,77.31,77.31,77.26,77.26,41057.0,74.6806,74.6806,74.6323,74.6323,41057.0
2023-10-18 13:00:00,77.27,77.6,77.18,77.59,154991.0,74.642,74.9608,74.5551,74.9511,154991.0
2023-10-18 13:05:00,77.6,77.64,77.53,77.61,88205.0,74.9608,74.9994,74.8932,74.9704,88205.0
2023-10-18 13:10:00,77.6,77.71,77.58,77.62,47011.0,74.9608,75.067,74.9415,74.9801,47011.0
2023-10-18 13:15:00,77.62,77.71,77.56,77.58,60106.0,74.9801,75.067,74.9221,74.9415,60106.0
2023-10-18 13:20:00,77.58,77.6,77.51,77.53,17114.0,74.9415,74.9608,74.8738,74.8932,17114.0
2023-10-18 13:25:00,77.53,77.57,77.48,77.54,38020.0,74.8932,74.9318,74.8449,74.9028,38020.0
2023-10-18 13:30:00,77.55,77.55,77.37,77.41,59696.0,74.9125,74.9125,74.7386,74.7772,59696.0
2023-10-18 13:35:00,77.4,77.4,77.3,77.34,74485.0,74.7676,74.7676,74.671,74.7096,74485.0
2023-10-18 13:40:00,77.33,77.43,77.32,77.42,41337.0,74.7,74.7966,74.6903,74.7869,41337.0
2023-10-18 13:45:00,77.41,77.42,77.36,77.42,26412.0,74.7772,74.7869,74.7289,74.7869,26412.0
2023-10-18 13:50:00,77.41,77.49,77.41,77.47,65951.0,74.7772,74.8545,74.7772,74.8352,65951.0
2023-10-18 13:55:00,77.47,77.61,77.46,77.61,45471.0,74.8352,74.9704,74.8255,74.9704,45471.0
2023-10-18 14:00:00,77.61,77.64,77.54,77.57,22037.0,74.9704,74.9994,74.9028,74.9318,22037.0
2023-10-18 14:05:00,77.58,77.7,77.5,77.63,55328.0,74.9415,75.0574,74.8642,74.9898,55328.0
2023-10-18 14:10:00,77.64,77.64,77.56,77.58,24693.0,74.9994,74.9994,74.9221,74.9415,24693.0
2023-10-18 14:15:00,77.58,77.59,77.51,77.52,40866.0,74.9415,74.9511,74.8738,74.8835,40866.0
2023-10-18 14:20:00,77.51,77.58,77.5,77.53,16605.0,74.8738,74.9415,74.8642,74.8932,16605.0
2023-10-18 14:25:00,77.53,77.54,77.47,77.5,46807.0,74.8932,74.9028,74.8352,74.8642,46807.0
2023-10-18 14:30:00,77.5,77.58,77.48,77.51,52048.0,74.8642,74.9415,74.8449,74.8738,52048.0
2023-10-18 14:35:00,77.5,77.51,77.38,77.39,25690.0,74.8642,74.8738,74.7483,74.7579,25690.0
2023-10-18 14:40:00,77.39,77.42,77.33,77.38,31193.0,74.7579,74.7869,74.7,74.7483,31193.0
2023-10-18 14:45:00,77.38,77.41,77.34,77.38,33569.0,74.7483,74.7772,74.7096,74.7483,33569.0
2023-10-18 14:50:00,77.38,77.38,77.29,77.3,36280.0,74.7483,74.7483,74.6613,74.671,36280.0
2023-10-18 14:55:00,77.3,77.39,77.29,77.35,54967.0,74.671,74.7579,74.6613,74.7193,54967.0
2023-10-18 15:00:00,77.35,77.35,77.25,77.28,32709.0,74.7193,74.7193,74.6227,74.6517,32709.0
2023-10-18 15:05:00,77.26,77.26,77.13,77.13,33639.0,74.6323,74.6323,74.5068,74.5068,33639.0
2023-10-18 15:10:00,77.14,77.24,77.14,77.22,27720.0,74.5164,74.613,74.5164,74.5937,27720.0
2023-10-18 15:15:00,77.23,77.3,77.22,77.25,35437.0,74.6034,74.671,74.5937,74.6227,35437.0
2023-10-18 15:20:00,77.24,77.32,77.23,77.31,26041.0,74.613,74.6903,74.6034,74.6806,26041.0
2023-10-18 15:25:00,77.31,77.31,77.18,77.23,34136.0,74.6806,74.6806,74.5551,74.6034,34136.0
2023-10-18 15:30:00,77.24,77.32,77.23,77.31,178897.0,74.613,74.6903,74.6034,74.6806,178897.0
2023-10-18 15:35:00,77.31,77.32,77.23,77.23,68284.0,74.6806,74.6903,74.6034,74.6034,68284.0
2023-10-18 15:40:00,77.23,77.24,77.17,77.17,98761.0,74.6034,74.613,74.5454,74.5454,98761.0
2023-10-18 15:45:00,77.17,77.17,77.01,77.08,175851.0,74.5454,74.5454,74.3909,74.4585,175851.0
2023-10-18 15:50:00,77.08,77.17,77.07,77.14,201819.0,74.4585,74.5454,74.4488,74.5164,201819.0
2023-10-18 15:55:00,77.13,77.21,77.08,77.12,425620.0,74.5068,74.584,74.4585,74.4971,425620.0
2023-10-19 09:30:00,76.84,77.0,76.77,76.84,372120.0,74.2266,74.3812,74.159,74.2266,372120.0
2023-10-19 09:35:00,76.84,77.13,76.77,77.12,181954.0,74.2266,74.5068,74.159,74.4971,181954.0
2023-10-19 09:40:00,77.12,77.23,77.08,77.17,104270.0,74.4971,74.6034,74.4585,74.5454,104270.0
2023-10-19 09:45:00,77.15,77.18,77.04,77.06,130883.0,74.5261,74.5551,74.4198,74.4391,130883.0
2023-10-19 09:50:00,77.05,77.09,76.9,77.08,121078.0,74.4295,74.4681,74.2846,74.4585,121078.0
2023-10-19 09:55:00,77.08,77.15,77.05,77.13,181333.0,74.4585,74.5261,74.4295,74.5068,181333.0
2023-10-19 10:00:00,77.13,77.16,76.97,77.05,87409.0,74.5068,74.5357,74.3522,74.4295,87409.0
2023-10-19 10:05:00,77.04,77.05,76.95,77.0,47244.0,74.4198,74.4295,74.3329,74.3812,47244.0
2023-10-19 10:10:00,77.01,77.18,76.92,77.16,115228.0,74.3909,74.5551,74.3039,74.5357,115228.0
2023-10-19 10:15:00,77.16,77.18,76.97,77.02,68724.0,74.5357,74.5551,74.3522,74.4005,68724.0
2023-10-19 10:20:00,77.01,77.14,76.98,77.14,32708.0,74.3909,74.5164,74.3619,74.5164,32708.0
2023-10-19 10:25:00,77.15,77.16,76.93,76.94,45175.0,74.5261,74.5357,74.3136,74.3232,45175.0
2023-10-19 10:30:00,76.94,76.94,76.79,76.81,44173.0,74.3232,74.3232,74.1783,74.1977,44173.0
2023-10-19 10:35:00,76.8,76.85,76.7,76.72,75701.0,74.188,74.2363,74.0914,74.1107,75701.0
2023-10-19 10:40:00,76.72,76.75,76.67,76.68,69635.0,74.1107,74.1397,74.0624,74.0721,69635.0
2023-10-19 10:45:00,76.68,76.78,76.68,76.73,28416.0,74.0721,74.1687,74.0721,74.1204,28416.0
2023-10-19 10:50:00,76.73,76.79,76.64,76.67,45381.0,74.1204,74.1783,74.0334,74.0624,45381.0
2023-10-19 10:55:00,76.68,76.68,76.57,76.61,63626.0,74.0721,74.0721,73.9658,74.0045,63626.0
2023-10-19 11:00:00,76.61,76.75,76.57,76.75,49429.0,74.0045,74.1397,73.9658,74.1397,49429.0
2023-10-19 11:05:00,76.75,76.88,76.73,76.88,38946.0,74.1397,74.2653,74.1204,74.2653,38946.0
2023-10-19 11:10:00,76.88,76.93,76.84,76.84,33360.0,74.2653,74.3136,74.2266,74.2266,33360.0
2023-10-19 11:15:00,76.85,76.86,76.79,76.8,41839.0,74.2363,74.246,74.1783,74.188,41839.0
2023-10-19 11:20:00,76.8,76.96,76.73,76.95,59566.0,74.188,74.3426,74.1204,74.3329,59566.0
2023-10-19 11:25:00,76.95,77.01,76.93,76.97,92148.0,74.3329,74.3909,74.3136,74.3522,92148.0
2023-10-19 11:30:00,76.96,77.03,76.94,77.01,26718.0,74.3426,74.4102,74.3232,74.3909,26718.0
2023-10-19 11:35:00,77.01,77.04,76.97,76.99,24810.0,74.3909,74.4198,74.3522,74.3715,24810.0
2023-10-19 11:40:00,77.0,77.06,76.98,77.02,71881.0,74.3812,74.4391,74.3619,74.4005,71881.0
2023-10-19 11:45:00,77.01,77.01,76.88,76.88,63791.0,74.3909,74.3909,74.2653,74.2653,63791.0
2023-10-19 11:50:00,76.88,76.88,76.7,76.76,68485.0,74.2653,74.2653,74.0914,74.1494,68485.0
2023-10-19 11:55:00,76.75,76.86,76.74,76.83,51487.0,74.1397,74.246,74.13,74.217,51487.0
2023-10-19 12:00:00,76.83,77.28,76.66,77.08,316867.0,74.217,74.6517,74.0528,74.4585,316867.0
2023-10-19 12:05:00,77.06,77.12,76.92,77.04,117055.0,74.4391,74.4971,74.3039,74.4198,117055.0
2023-10-19 12:10:00,77.05,77.14,77.0,77.03,95333.0,74.4295,74.5164,74.3812,74.4102,95333.0
2023-10-19 12:15:00,77.03,77.19,77.0,77.16,92966.0,74.4102,74.5647,74.3812,74.5357,92966.0
2023-10-19 12:20:00,77.15,77.37,77.15,77.29,65976.0,74.5261,74.7386,74.5261,74.6613,65976.0
2023-10-19 12:25:00,77.3,77.3,76.88,76.92,110299.0,74.671,74.671,74.2653,74.3039,110299.0
2023-10-19 12:30:00,76.92,77.01,76.71,76.73,100251.0,74.3039,74.3909,74.1011,74.1204,100251.0
2023-10-19 12:35:00,76.73,76.74,76.55,76.69,183587.0,74.1204,74.13,73.9465,74.0817,183587.0
2023-10-19 12:40:00,76.69,76.96,76.67,76.82,125553.0,74.0817,74.3426,74.0624,74.2073,125553.0
2023-10-19 12:45:00,76.82,77.06,76.82,77.04,239689.0,74.2073,74.4391,74.2073,74.4198,239689.0
2023-10-19 12:50:00,77.05,77.28,76.99,77.28,175817.0,74.4295,74.6517,74.3715,74.6517,175817.0
2023-10-19 12:55:00,77.28,77.39,77.23,77.3,87112.0,74.6517,74.7579,74.6034,74.671,87112.0
2023-10-19 13:00:00,77.3,77.45,77.3,77.32,120946.0,74.671,74.8159,74.671,74.6903,120946.0
2023-10-19 13:05:00,77.32,77.48,77.31,77.43,84512.0,74.6903,74.8449,74.6806,74.7966,84512.0
2023-10-19 13:10:00,77.42,77.44,77.27,77.27,64117.0,74.7869,74.8062,74.642,74.642,64117.0
2023-10-19 13:15:00,77.27,77.38,77.21,77.31,54658.0,74.642,74.7483,74.584,74.6806,54658.0
2023-10-19 13:20:00,77.31,77.35,77.16,77.18,208094.0,74.6806,74.7193,74.5357,74.5551,208094.0
2023-10-19 13:25:00,77.17,77.24,77.13,77.23,43211.0,74.5454,74.613,74.5068,74.6034,43211.0
2023-10-19 13:30:00,77.24,77.32,77.1,77.11,55284.0,74.613,74.6903,74.4778,74.4874,55284.0
2023-10-19 13:35:00,77.11,77.13,76.89,76.92,47466.0,74.4874,74.5068,74.2749,74.3039,47466.0
2023-10-19 13:40:00,76.93,76.95,76.87,76.89,52420.0,74.3136,74.3329,74.2556,74.2749,52420.0
2023-10-19 13:45:00,76.89,76.92,76.82,76.82,58218.0,74.2749,74.3039,74.2073,74.2073,58218.0
2023-10-19 13:50:00,76.83,76.89,76.77,76.82,51708.0,74.217,74.2749,74.159,74.2073,51708.0
2023-10-19 13:55:00,76.82,76.94,76.79,76.85,54410.0,74.2073,74.3232,74.1783,74.2363,54410.0
2023-10-19 14:00:00,76.84,76.91,76.77,76.81,82857.0,74.2266,74.2943,74.159,74.1977,82857.0
2023-10-19 14:05:00,76.81,76.82,76.67,76.7,59318.0,74.1977,74.2073,74.0624,74.0914,59318.0
2023-10-19 14:10:00,76.69,76.75,76.64,76.66,31601.0,74.0817,74.1397,74.0334,74.0528,31601.0
2023-10-19 14:15:00,76.67,76.75,76.62,76.69,41753.0,74.0624,74.1397,74.0141,74.0817,41753.0
2023-10-19 14:20:00,76.7,76.73,76.6,76.61,50867.0,74.0914,74.1204,73.9948,74.0045,50867.0
2023-10-19 14:25:00,76.6,76.69,76.6,76.65,52185.0,73.9948,74.0817,73.9948,74.0431,52185.0
2023-10-19 14:30:00,76.65,76.65,76.46,76.5,172616.0,74.0431,74.0431,73.8596,73.8982,172616.0
2023-10-19 14:35:00,76.49,76.5,76.42,76.47,194345.0,73.8885,73.8982,73.8209,73.8692,194345.0
2023-10-19 14:40:00,76.46,76.46,76.38,76.39,34502.0,73.8596,73.8596,73.7823,73.7919,34502.0
2023-10-19 14:45:00,76.38,76.43,76.33,76.35,71056.0,73.7823,73.8306,73.734,73.7533,71056.0
2023-10-19 14:50:00,76.34,76.39,76.33,76.34,43331.0,73.7436,73.7919,73.734,73.7436,43331.0
2023-10-19 14:55:00,76.33,76.44,76.29,76.36,76165.0,73.734,73.8402,73.6953,73.763,76165.0
2023-10-19 15:00:00,76.35,76.4,76.3,76.37,42964.0,73.7533,73.8016,73.705,73.7726,42964.0
2023-10-19 15:05:00,76.37,76.38,76.29,76.29,47986.0,73.7726,73.7823,73.6953,73.6953,47986.0
2023-10-19 15:10:00,76.3,76.35,76.24,76.24,43422.0,73.705,73.7533,73.647,73.647,43422.0
2023-10-19 15:15:00,76.25,76.27,76.16,76.27,31840.0,73.6567,73.676,73.5698,73.676,31840.0
2023-10-19 15:20:00,76.28,76.29,76.19,76.2,30149.0,73.6857,73.6953,73.5987,73.6084,30149.0
2023-10-19 15:25:00,76.2,76.26,76.16,76.25,48546.0,73.6084,73.6664,73.5698,73.6567,48546.0
2023-10-19 15:30:00,76.26,76.37,76.25,76.36,92427.0,73.6664,73.7726,73.6567,73.763,92427.0
2023-10-19 15:35:00,76.36,76.38,76.26,76.26,70235.0,73.763,73.7823,73.6664,73.6664,70235.0
2023-10-19 15:40:00,76.27,76.27,76.13,76.15,99565.0,73.676,73.676,73.5408,73.5601,99565.0
2023-10-19 15:45:00,76.14,76.33,76.12,76.33,184938.0,73.5504,73.734,73.5311,73.734,184938.0
2023-10-19 15:50:00,76.33,76.4,76.31,76.34,253703.0,73.734,73.8016,73.7147,73.7436,253703.0
2023-10-19 15:55:00,76.34,76.38,76.25,76.26,472953.0,73.7436,73.7823,73.6567,73.6664,472953.0
2023-10-20 09:30:00,76.19,76.34,76.13,76.28,147004.0,73.5987,73.7436,73.5408,73.6857,147004.0
2023-10-20 09:35:00,76.28,76.28,76.1,76.16,338733.0,73.6857,73.6857,73.5118,73.5698,338733.0
2023-10-20 09:40:00,76.16,76.29,76.04,76.07,205232.0,73.5698,73.6953,73.4538,73.4828,205232.0
2023-10-20 09:45:00,76.07,76.33,76.07,76.32,121213.0,73.4828,73.734,73.4828,73.7243,121213.0
2023-10-20 09:50:00,76.33,76.34,76.04,76.14,210369.0,73.734,73.7436,73.4538,73.5504,210369.0
2023-10-20 09:55:00,76.13,76.17,76.0,76.0,127914.0,73.5408,73.5794,73.4152,73.4152,127914.0
2023-10-20 10:00:00,75.99,76.06,75.88,75.96,112250.0,73.4055,73.4732,73.2993,73.3766,112250.0
2023-10-20 10:05:00,75.96,75.99,75.83,75.92,87843.0,73.3766,73.4055,73.251,73.3379,87843.0
2023-10-20 10:10:00,75.92,75.97,75.82,75.89,141091.0,73.3379,73.3862,73.2413,73.3089,141091.0
2023-10-20 10:15:00,75.88,75.89,75.74,75.74,76933.0,73.2993,73.3089,73.164,73.164,76933.0
2023-10-20 10:20:00,75.75,75.8,75.68,75.72,59655.0,73.1737,73.222,73.1061,73.1447,59655.0
2023-10-20 10:25:00,75.72,75.77,75.67,75.69,50573.0,73.1447,73.193,73.0964,73.1157,50573.0
2023-10-20 10:30:00,75.69,75.94,75.65,75.93,93116.0,73.1157,73.3572,73.0771,73.3476,93116.0
2023-10-20 10:35:00,75.94,75.95,75.82,75.85,67619.0,73.3572,73.3669,73.2413,73.2703,67619.0
2023-10-20 10:40:00,75.85,75.87,75.78,75.81,74316.0,73.2703,73.2896,73.2027,73.2317,74316.0
2023-10-20 10:45:00,75.8,75.97,75.79,75.93,59213.0,73.222,73.3862,73.2123,73.3476,59213.0
2023-10-20 10:50:00,75.93,75.93,75.76,75.77,76239.0,73.3476,73.3476,73.1834,73.193,76239.0
2023-10-20 10:55:00,75.77,75.8,75.73,75.8,62239.0,73.193,73.222,73.1544,73.222,62239.0
2023-10-20 11:00:00,75.79,75.85,75.74,75.79,58580.0,73.2123,73.2703,73.164,73.2123,58580.0
2023-10-20 11:05:00,75.78,75.82,75.74,75.78,85694.0,73.2027,73.2413,73.164,73.2027,85694.0
2023-10-20 11:10:00,75.78,75.81,75.69,75.71,79868.0,73.2027,73.2317,73.1157,73.1351,79868.0
2023-10-20 11:15:00,75.71,75.73,75.59,75.64,67777.0,73.1351,73.1544,73.0191,73.0674,67777.0
2023-10-20 11:20:00,75.64,75.66,75.59,75.61,40597.0,73.0674,73.0868,73.0191,73.0385,40597.0
2023-10-20 11:25:00,75.6,75.65,75.59,75.61,40099.0,73.0288,73.0771,73.0191,73.0385,40099.0
2023-10-20 11:30:00,75.61,75.61,75.53,75.54,51885.0,73.0385,73.0385,72.9612,72.9708,51885.0
2023-10-20 11:35:00,75.53,75.63,75.53,75.6,74330.0,72.9612,73.0578,72.9612,73.0288,74330.0
2023-10-20 11:40:00,75.6,75.62,75.55,75.59,34257.0,73.0288,73.0481,72.9805,73.0191,34257.0
2023-10-20 11:45:00,75.6,75.76,75.6,75.72,55544.0,73.0288,73.1834,73.0288,73.1447,55544.0
2023-10-20 11:50:00,75.73,75.78,75.68,75.71,76915.0,73.1544,73.2027,73.1061,73.1351,76915.0
2023-10-20 11:55:00,75.72,75.84,75.72,75.77,82983.0,73.1447,73.2606,73.1447,73.193,82983.0
2023-10-20 12:00:00,75.77,75.78,75.59,75.65,45611.0,73.193,73.2027,73.0191,73.0771,45611.0
2023-10-20 12:05:00,75.65,75.65,75.55,75.56,32800.0,73.0771,73.0771,72.9805,72.9902,32800.0
2023-10-20 12:10:00,75.54,75.59,75.53,75.58,17151.0,72.9708,73.0191,72.9612,73.0095,17151.0
2023-10-20 12:15:00,75.57,75.67,75.54,75.67,25700.0,72.9998,73.0964,72.9708,73.0964,25700.0
2023-10-20 12:20:00,75.67,75.87,75.65,75.85,110555.0,73.0964,73.2896,73.0771,73.2703,110555.0
2023-10-20 12:25:00,75.86,75.87,75.73,75.75,29019.0,73.28,73.2896,73.1544,73.1737,29019.0
2023-10-20 12:30:00,75.75,75.83,75.74,75.79,83368.0,73.1737,73.251,73.164,73.2123,83368.0
2023-10-20 12:35:00,75.79,75.89,75.77,75.85,40847.0,73.2123,73.3089,73.193,73.2703,40847.0
2023-10-20 12:40:00,75.85,75.85,75.77,75.77,29050.0,73.2703,73.2703,73.193,73.193,29050.0
2023-10-20 12:45:00,75.78,75.88,75.78,75.87,37839.0,73.2027,73.2993,73.2027,73.2896,37839.0
2023-10-20 12:50:00,75.88,75.88,75.82,75.83,22161.0,73.2993,73.2993,73.2413,73.251,22161.0
2023-10-20 12:55:00,75.83,75.93,75.78,75.89,70209.0,73.251,73.3476,73.2027,73.3089,70209.0
2023-10-20 13:00:00,75.89,75.89,75.73,75.74,46065.0,73.3089,73.3089,73.1544,73.164,46065.0
2023-10-20 13:05:00,75.75,75.75,75.67,75.71,28989.0,73.1737,73.1737,73.0964,73.1351,28989.0
2023-10-20 13:10:00,75.71,75.76,75.71,75.74,39763.0,73.1351,73.1834,73.1351,73.164,39763.0
2023-10-20 13:15:00,75.74,75.98,75.72,75.94,176218.0,73.164,73.3959,73.1447,73.3572,176218.0
2023-10-20 13:20:00,75.93,76.0,75.89,75.93,70541.0,73.3476,73.4152,73.3089,73.3476,70541.0
2023-10-20 13:25:00,75.92,75.98,75.87,75.91,43506.0,73.3379,73.3959,73.2896,73.3283,43506.0
2023-10-20 13:30:00,75.92,75.94,75.81,75.85,84227.0,73.3379,73.3572,73.2317,73.2703,84227.0
2023-10-20 13:35:00,75.84,75.86,75.81,75.81,48636.0,73.2606,73.28,73.2317,73.2317,48636.0
2023-10-20 13:40:00,75.81,75.97,75.81,75.91,104834.0,73.2317,73.3862,73.2317,73.3283,104834.0
2023-10-20 13:45:00,75.92,75.92,75.79,75.81,46199.0,73.3379,73.3379,73.2123,73.2317,46199.0
2023-10-20 13:50:00,75.8,75.83,75.75,75.81,64450.0,73.222,73.251,73.1737,73.2317,64450.0
2023-10-20 13:55:00,75.81,75.87,75.81,75.87,30046.0,73.2317,73.2896,73.2317,73.2896,30046.0
2023-10-20 14:00:00,75.88,75.88,75.75,75.78,53317.0,73.2993,73.2993,73.1737,73.2027,53317.0
2023-10-20 14:05:00,75.78,75.8,75.73,75.76,43264.0,73.2027,73.222,73.1544,73.1834,43264.0
2023-10-20 14:10:00,75.77,75.77,75.63,75.65,67712.0,73.193,73.193,73.0578,73.0771,67712.0
2023-10-20 14:15:00,75.64,75.65,75.53,75.59,94923.0,73.0674,73.0771,72.9612,73.0191,94923.0
2023-10-20 14:20:00,75.59,75.62,75.57,75.59,20167.0,73.0191,73.0481,72.9998,73.0191,20167.0
2023-10-20 14:25:00,75.59,75.61,75.56,75.6,21490.0,73.0191,73.0385,72.9902,73.0288,21490.0
2023-10-20 14:30:00,75.59,75.69,75.57,75.68,82215.0,73.0191,73.1157,72.9998,73.1061,82215.0
2023-10-20 14:35:00,75.67,75.77,75.66,75.67,64826.0,73.0964,73.193,73.0868,73.0964,64826.0
2023-10-20 14:40:00,75.68,75.68,75.59,75.67,35464.0,73.1061,73.1061,73.0191,73.0964,35464.0
2023-10-20 14:45:00,75.65,75.69,75.61,75.64,17600.0,73.0771,73.1157,73.0385,73.0674,17600.0
2023-10-20 14:50:00,75.64,75.64,75.58,75.61,26467.0,73.0674,73.0674,73.0095,73.0385,26467.0
2023-10-20 14:55:00,75.61,75.7,75.57,75.59,69148.0,73.0385,73.1254,72.9998,73.0191,69148.0
2023-10-20 15:00:00,75.59,75.66,75.59,75.61,43914.0,73.0191,73.0868,73.0191,73.0385,43914.0
2023-10-20 15:05:00,75.61,75.67,75.6,75.61,29160.0,73.0385,73.0964,73.0288,73.0385,29160.0
2023-10-20 15:10:00,75.61,75.64,75.53,75.57,39403.0,73.0385,73.0674,72.9612,72.9998,39403.0
2023-10-20 15:15:00,75.57,75.65,75.54,75.64,62973.0,72.9998,73.0771,72.9708,73.0674,62973.0
2023-10-20 15:20:00,75.63,75.63,75.48,75.51,44444.0,73.0578,73.0578,72.9129,72.9419,44444.0
2023-10-20 15:25:00,75.5,75.55,75.42,75.53,59208.0,72.9322,72.9805,72.8549,72.9612,59208.0
2023-10-20 15:30:00,75.53,75.57,75.48,75.51,80011.0,72.9612,72.9998,72.9129,72.9419,80011.0
2023-10-20 15:35:00,75.5,75.52,75.44,75.47,69700.0,72.9322,72.9515,72.8742,72.9032,69700.0
2023-10-20 15:40:00,75.47,75.47,75.35,75.35,66218.0,72.9032,72.9032,72.7873,72.7873,66218.0
2023-10-20 15:45:00,75.35,75.45,75.31,75.43,138598.0,72.7873,72.8839,72.7487,72.8646,138598.0
2023-10-20 15:50:00,75.43,75.43,75.27,75.28,230365.0,72.8646,72.8646,72.71,72.7197,230365.0
2023-10-20 15:55:00,75.29,75.37,75.27,75.28,406247.0,72.7293,72.8066,72.71,72.7197,406247.0
2023-10-23 09:30:00,74.57,74.98,74.33,74.98,394120.0,72.0338,72.4299,71.802,72.4299,394120.0
2023-10-23 09:35:00,74.98,75.03,74.64,74.78,269995.0,72.4299,72.4782,72.1015,72.2367,269995.0
2023-10-23 09:40:00,74.78,74.79,74.48,74.52,216153.0,72.2367,72.2464,71.9469,71.9855,216153.0
2023-10-23 09:45:00,74.52,74.87,74.5,74.85,194905.0,71.9855,72.3236,71.9662,72.3043,194905.0
2023-10-23 09:50:00,74.86,74.89,74.56,74.75,172091.0,72.314,72.343,72.0242,72.2077,172091.0
2023-10-23 09:55:00,74.74,74.88,74.68,74.87,87051.0,72.1981,72.3333,72.1401,72.3236,87051.0
2023-10-23 10:00:00,74.87,74.89,74.65,74.67,90270.0,72.3236,72.343,72.1111,72.1304,90270.0
2023-10-23 10:05:00,74.67,74.72,74.61,74.72,160200.0,72.1304,72.1787,72.0725,72.1787,160200.0
2023-10-23 10:10:00,74.72,74.86,74.71,74.85,82551.0,72.1787,72.314,72.1691,72.3043,82551.0
2023-10-23 10:15:00,74.84,74.99,74.76,74.93,94980.0,72.2947,72.4396,72.2174,72.3816,94980.0
2023-10-23 10:20:00,74.93,74.97,74.87,74.9,93478.0,72.3816,72.4202,72.3236,72.3526,93478.0
2023-10-23 10:25:00,74.91,74.93,74.82,74.82,68423.0,72.3623,72.3816,72.2753,72.2753,68423.0
2023-10-23 10:30:00,74.81,74.86,74.66,74.67,124353.0,72.2657,72.314,72.1208,72.1304,124353.0
2023-10-23 10:35:00,74.67,74.67,74.53,74.62,178676.0,72.1304,72.1304,71.9952,72.0821,178676.0
2023-10-23 10:40:00,74.61,74.77,74.6,74.74,62690.0,72.0725,72.227,72.0628,72.1981,62690.0
2023-10-23 10:45:00,74.74,74.78,74.72,74.74,49972.0,72.1981,72.2367,72.1787,72.1981,49972.0
2023-10-23 10:50:00,74.74,74.79,74.73,74.74,61550.0,72.1981,72.2464,72.1884,72.1981,61550.0
2023-10-23 10:55:00,74.75,74.78,74.7,74.75,59519.0,72.2077,72.2367,72.1594,72.2077,59519.0
2023-10-23 11:00:00,74.75,74.78,74.68,74.78,116533.0,72.2077,72.2367,72.1401,72.2367,116533.0
2023-10-23 11:05:00,74.79,74.86,74.75,74.83,117434.0,72.2464,72.314,72.2077,72.285,117434.0
2023-10-23 11:10:00,74.83,74.95,74.81,74.94,64578.0,72.285,72.4009,72.2657,72.3913,64578.0
2023-10-23 11:15:00,74.94,75.02,74.92,75.02,59865.0,72.3913,72.4685,72.3719,72.4685,59865.0
2023-10-23 11:20:00,75.02,75.14,75.02,75.09,110065.0,72.4685,72.5845,72.4685,72.5362,110065.0
2023-10-23 11:25:00,75.09,75.14,75.04,75.05,63060.0,72.5362,72.5845,72.4879,72.4975,63060.0
2023-10-23 11:30:00,75.06,75.18,75.06,75.16,47883.0,72.5072,72.6231,72.5072,72.6038,47883.0
2023-10-23 11:35:00,75.17,75.2,75.08,75.12,73030.0,72.6134,72.6424,72.5265,72.5651,73030.0
2023-10-23 11:40:00,75.12,75.17,75.07,75.12,67578.0,72.5651,72.6134,72.5168,72.5651,67578.0
2023-10-23 11:45:00,75.11,75.14,75.01,75.11,76782.0,72.5555,72.5845,72.4589,72.5555,76782.0
2023-10-23 11:50:00,75.11,75.11,75.04,75.05,43549.0,72.5555,72.5555,72.4879,72.4975,43549.0
2023-10-23 11:55:00,75.06,75.14,75.04,75.14,22526.0,72.5072,72.5845,72.4879,72.5845,22526.0
2023-10-23 12:00:00,75.14,75.14,75.02,75.04,36898.0,72.5845,72.5845,72.4685,72.4879,36898.0
2023-10-23 12:05:00,75.04,75.12,75.04,75.08,43741.0,72.4879,72.5651,72.4879,72.5265,43741.0
2023-10-23 12:10:00,75.08,75.08,75.0,75.01,25426.0,72.5265,72.5265,72.4492,72.4589,25426.0
2023-10-23 12:15:00,74.99,75.03,74.88,74.89,93021.0,72.4396,72.4782,72.3333,72.343,93021.0
2023-10-23 12:20:00,74.88,75.01,74.83,75.0,65868.0,72.3333,72.4589,72.285,72.4492,65868.0
2023-10-23 12:25:00,74.99,75.04,74.96,75.01,23818.0,72.4396,72.4879,72.4106,72.4589,23818.0
2023-10-23 12:30:00,75.01,75.05,74.98,75.02,25659.0,72.4589,72.4975,72.4299,72.4685,25659.0
2023-10-23 12:35:00,75.02,75.04,74.97,75.0,70732.0,72.4685,72.4879,72.4202,72.4492,70732.0
2023-10-23 12:40:00,75.0,75.03,74.97,74.97,22048.0,72.4492,72.4782,72.4202,72.4202,22048.0
2023-10-23 12:45:00,74.97,75.06,74.97,75.01,78930.0,72.4202,72.5072,72.4202,72.4589,78930.0
2023-10-23 12:50:00,75.02,75.05,75.0,75.02,37346.0,72.4685,72.4975,72.4492,72.4685,37346.0
2023-10-23 12:55:00,75.03,75.21,75.03,75.21,92572.0,72.4782,72.6521,72.4782,72.6521,92572.0
2023-10-23 13:00:00,75.22,75.24,75.11,75.14,48358.0,72.6617,72.681,72.5555,72.5845,48358.0
2023-10-23 13:05:00,75.14,75.2,75.13,75.17,33608.0,72.5845,72.6424,72.5748,72.6134,33608.0
2023-10-23 13:10:00,75.16,75.16,75.04,75.11,37979.0,72.6038,72.6038,72.4879,72.5555,37979.0
2023-10-23 13:15:00,75.11,75.11,75.03,75.04,34490.0,72.5555,72.5555,72.4782,72.4879,34490.0
2023-10-23 13:20:00,75.04,75.13,75.02,75.07,72615.0,72.4879,72.5748,72.4685,72.5168,72615.0
2023-10-23 13:25:00,75.06,75.07,75.01,75.07,48522.0,72.5072,72.5168,72.4589,72.5168,48522.0
2023-10-23 13:30:00,75.06,75.1,75.02,75.09,63554.0,72.5072,72.5458,72.4685,72.5362,63554.0
2023-10-23 13:35:00,75.09,75.16,75.07,75.13,36589.0,72.5362,72.6038,72.5168,72.5748,36589.0
2023-10-23 13:40:00,75.12,75.18,75.09,75.16,36807.0,72.5651,72.6231,72.5362,72.6038,36807.0
2023-10-23 13:45:00,75.16,75.2,75.11,75.16,42611.0,72.6038,72.6424,72.5555,72.6038,42611.0
2023-10-23 13:50:00,75.18,75.21,75.09,75.1,22065.0,72.6231,72.6521,72.5362,72.5458,22065.0
2023-10-23 13:55:00,75.09,75.1,74.96,75.02,22881.0,72.5362,72.5458,72.4106,72.4685,22881.0
2023-10-23 14:00:00,75.01,75.01,74.91,74.94,67153.0,72.4589,72.4589,72.3623,72.3913,67153.0
2023-10-23 14:05:00,74.95,75.01,74.94,75.01,27782.0,72.4009,72.4589,72.3913,72.4589,27782.0
2023-10-23 14:10:00,75.01,75.01,74.8,74.84,47093.0,72.4589,72.4589,72.256,72.2947,47093.0
2023-10-23 14:15:00,74.84,74.85,74.73,74.75,37311.0,72.2947,72.3043,72.1884,72.2077,37311.0
2023-10-23 14:20:00,74.74,74.77,74.68,74.75,40425.0,72.1981,72.227,72.1401,72.2077,40425.0
2023-10-23 14:25:00,74.75,74.81,74.72,74.8,57116.0,72.2077,72.2657,72.1787,72.256,57116.0
2023-10-23 14:30:00,74.8,74.84,74.78,74.8,38285.0,72.256,72.2947,72.2367,72.256,38285.0
2023-10-23 14:35:00,74.8,74.89,74.79,74.88,47555.0,72.256,72.343,72.2464,72.3333,47555.0
2023-10-23 14:40:00,74.89,74.98,74.81,74.84,75937.0,72.343,72.4299,72.2657,72.2947,75937.0
2023-10-23 14:45:00,74.84,74.94,74.81,74.86,74898.0,72.2947,72.3913,72.2657,72.314,74898.0
2023-10-23 14:50:00,74.86,74.88,74.82,74.84,40271.0,72.314,72.3333,72.2753,72.2947,40271.0
2023-10-23 14:55:00,74.85,74.88,74.8,74.87,69965.0,72.3043,72.3333,72.256,72.3236,69965.0
2023-10-23 15:00:00,74.88,74.9,74.79,74.84,68669.0,72.3333,72.3526,72.2464,72.2947,68669.0
2023-10-23 15:05:00,74.84,74.87,74.75,74.76,47009.0,72.2947,72.3236,72.2077,72.2174,47009.0
2023-10-23 15:10:00,74.75,74.8,74.66,74.77,196898.0,72.2077,72.256,72.1208,72.227,196898.0
2023-10-23 15:15:00,74.77,74.78,74.69,74.71,84711.0,72.227,72.2367,72.1498,72.1691,84711.0
2023-10-23 15:20:00,74.71,74.71,74.49,74.56,115919.0,72.1691,72.1691,71.9566,72.0242,115919.0
2023-10-23 15:25:00,74.56,74.59,74.46,74.48,73620.0,72.0242,72.0532,71.9276,71.9469,73620.0
2023-10-23 15:30:00,74.47,74.56,74.42,74.56,93515.0,71.9372,72.0242,71.8889,72.0242,93515.0
2023-10-23 15:35:00,74.55,74.56,74.45,74.49,79106.0,72.0145,72.0242,71.9179,71.9566,79106.0
2023-10-23 15:40:00,74.5,74.59,74.47,74.59,141531.0,71.9662,72.0532,71.9372,72.0532,141531.0
2023-10-23 15:45:00,74.58,74.63,74.54,74.63,259522.0,72.0435,72.0918,72.0049,72.0918,259522.0
2023-10-23 15:50:00,74.63,74.63,74.48,74.49,284401.0,72.0918,72.0918,71.9469,71.9566,284401.0
2023-10-23 15:55:00,74.49,74.53,74.41,74.48,1268472.0,71.9566,71.9952,71.8793,71.9469,1268472.0
2023-10-24 09:30:00,75.07,75.41,75.0,75.3,295470.0,72.5168,72.8453,72.4492,72.739,295470.0
2023-10-24 09:35:00,75.31,75.44,75.19,75.3,317734.0,72.7487,72.8742,72.6327,72.739,317734.0
2023-10-24 09:40:00,75.3,75.3,74.97,75.24,289994.0,72.739,72.739,72.4202,72.681,289994.0
2023-10-24 09:45:00,75.23,75.34,75.05,75.34,259571.0,72.6714,72.7776,72.4975,72.7776,259571.0
2023-10-24 09:50:00,75.35,75.36,75.12,75.19,223827.0,72.7873,72.797,72.5651,72.6327,223827.0
2023-10-24 09:55:00,75.19,75.39,75.11,75.38,110797.0,72.6327,72.8259,72.5555,72.8163,110797.0
2023-10-24 10:00:00,75.39,75.4,75.15,75.27,173542.0,72.8259,72.8356,72.5941,72.71,173542.0
2023-10-24 10:05:00,75.28,75.5,75.2,75.49,86675.0,72.7197,72.9322,72.6424,72.9225,86675.0
2023-10-24 10:10:00,75.48,75.55,75.39,75.55,68225.0,72.9129,72.9805,72.8259,72.9805,68225.0
2023-10-24 10:15:00,75.55,75.57,75.45,75.52,97836.0,72.9805,72.9998,72.8839,72.9515,97836.0
2023-10-24 10:20:00,75.53,75.63,75.43,75.59,152922.0,72.9612,73.0578,72.8646,73.0191,152922.0
2023-10-24 10:25:00,75.59,75.73,75.56,75.73,96700.0,73.0191,73.1544,72.9902,73.1544,96700.0
2023-10-24 10:30:00,75.74,75.74,75.63,75.66,83002.0,73.164,73.164,73.0578,73.0868,83002.0
2023-10-24 10:35:00,75.66,75.72,75.61,75.66,73612.0,73.0868,73.1447,73.0385,73.0868,73612.0
2023-10-24 10:40:00,75.67,75.67,75.57,75.61,39307.0,73.0964,73.0964,72.9998,73.0385,39307.0
2023-10-24 10:45:00,75.61,75.72,75.57,75.72,86222.0,73.0385,73.1447,72.9998,73.1447,86222.0
2023-10-24 10:50:00,75.73,75.78,75.73,75.76,41889.0,73.1544,73.2027,73.1544,73.1834,41889.0
2023-10-24 10:55:00,75.77,75.79,75.68,75.69,33094.0,73.193,73.2123,73.1061,73.1157,33094.0
2023-10-24 11:00:00,75.69,75.7,75.57,75.64,114265.0,73.1157,73.1254,72.9998,73.0674,114265.0
2023-10-24 11:05:00,75.64,75.65,75.58,75.58,67755.0,73.0674,73.0771,73.0095,73.0095,67755.0
2023-10-24 11:10:00,75.58,75.6,75.46,75.47,86458.0,73.0095,73.0288,72.8936,72.9032,86458.0
2023-10-24 11:15:00,75.46,75.53,75.45,75.49,41810.0,72.8936,72.9612,72.8839,72.9225,41810.0
2023-10-24 11:20:00,75.48,75.51,75.28,75.34,132256.0,72.9129,72.9419,72.7197,72.7776,132256.0
2023-10-24 11:25:00,75.33,75.38,75.3,75.35,93797.0,72.768,72.8163,72.739,72.7873,93797.0
2023-10-24 11:30:00,75.34,75.37,75.25,75.25,78546.0,72.7776,72.8066,72.6907,72.6907,78546.0
2023-10-24 11:35:00,75.24,75.29,75.2,75.23,95319.0,72.681,72.7293,72.6424,72.6714,95319.0
2023-10-24 11:40:00,75.24,75.25,75.19,75.21,36821.0,72.681,72.6907,72.6327,72.6521,36821.0
2023-10-24 11:45:00,75.21,75.23,75.06,75.07,50409.0,72.6521,72.6714,72.5072,72.5168,50409.0
2023-10-24 11:50:00,75.07,75.09,74.94,75.06,78099.0,72.5168,72.5362,72.3913,72.5072,78099.0
2023-10-24 11:55:00,75.07,75.17,75.06,75.17,60098.0,72.5168,72.6134,72.5072,72.6134,60098.0
2023-10-24 12:00:00,75.17,75.25,75.13,75.21,120262.0,72.6134,72.6907,72.5748,72.6521,120262.0
2023-10-24 12:05:00,75.22,75.26,75.16,75.21,41068.0,72.6617,72.7004,72.6038,72.6521,41068.0
2023-10-24 12:10:00,75.2,75.22,75.15,75.16,34235.0,72.6424,72.6617,72.5941,72.6038,34235.0
2023-10-24 12:15:00,75.15,75.18,75.02,75.04,68881.0,72.5941,72.6231,72.4685,72.4879,68881.0
2023-10-24 12:20:00,75.05,75.05,74.97,74.98,43388.0,72.4975,72.4975,72.4202,72.4299,43388.0
2023-10-24 12:25:00,74.98,75.1,74.97,75.08,78739.0,72.4299,72.5458,72.4202,72.5265,78739.0
2023-10-24 12:30:00,75.07,75.16,75.05,75.08,51087.0,72.5168,72.6038,72.4975,72.5265,51087.0
2023-10-24 12:35:00,75.06,75.1,75.0,75.06,52243.0,72.5072,72.5458,72.4492,72.5072,52243.0
2023-10-24 12:40:00,75.07,75.09,75.05,75.07,45828.0,72.5168,72.5362,72.4975,72.5168,45828.0
2023-10-24 12:45:00,75.06,75.13,75.02,75.02,33937.0,72.5072,72.5748,72.4685,72.4685,33937.0
2023-10-24 12:50:00,75.01,75.06,75.01,75.06,22357.0,72.4589,72.5072,72.4589,72.5072,22357.0
2023-10-24 12:55:00,75.06,75.12,75.04,75.12,9038.0,72.5072,72.5651,72.4879,72.5651,9038.0
2023-10-24 13:00:00,75.11,75.16,75.1,75.14,39602.0,72.5555,72.6038,72.5458,72.5845,39602.0
2023-10-24 13:05:00,75.14,75.17,75.12,75.15,29462.0,72.5845,72.6134,72.5651,72.5941,29462.0
2023-10-24 13:10:00,75.13,75.13,75.04,75.11,23130.0,72.5748,72.5748,72.4879,72.5555,23130.0
2023-10-24 13:15:00,75.1,75.15,75.08,75.15,17231.0,72.5458,72.5941,72.5265,72.5941,17231.0
2023-10-24 13:20:00,75.15,75.18,75.12,75.13,11405.0,72.5941,72.6231,72.5651,72.5748,11405.0
2023-10-24 13:25:00,75.12,75.15,75.08,75.15,36110.0,72.5651,72.5941,72.5265,72.5941,36110.0
2023-10-24 13:30:00,75.16,75.23,75.13,75.13,34328.0,72.6038,72.6714,72.5748,72.5748,34328.0
2023-10-24 13:35:00,75.12,75.16,75.1,75.15,16967.0,72.5651,72.6038,72.5458,72.5941,16967.0
2023-10-24 13:40:00,75.15,75.2,75.14,75.18,19360.0,72.5941,72.6424,72.5845,72.6231,19360.0
2023-10-24 13:45:00,75.17,75.21,75.14,75.18,16197.0,72.6134,72.6521,72.5845,72.6231,16197.0
2023-10-24 13:50:00,75.18,75.19,75.12,75.16,30451.0,72.6231,72.6327,72.5651,72.6038,30451.0
2023-10-24 13:55:00,75.16,75.16,75.08,75.15,40755.0,72.6038,72.6038,72.5265,72.5941,40755.0
2023-10-24 14:00:00,75.14,75.18,75.11,75.13,24632.0,72.5845,72.6231,72.5555,72.5748,24632.0
2023-10-24 14:05:00,75.14,75.23,75.14,75.19,28376.0,72.5845,72.6714,72.5845,72.6327,28376.0
2023-10-24 14:10:00,75.2,75.24,75.17,75.23,30276.0,72.6424,72.681,72.6134,72.6714,30276.0
2023-10-24 14:15:00,75.24,75.26,75.18,75.22,41340.0,72.681,72.7004,72.6231,72.6617,41340.0
2023-10-24 14:20:00,75.21,75.3,75.18,75.3,34726.0,72.6521,72.739,72.6231,72.739,34726.0
2023-10-24 14:25:00,75.3,75.36,75.27,75.35,45640.0,72.739,72.797,72.71,72.7873,45640.0
2023-10-24 14:30:00,75.36,75.51,75.36,75.42,56785.0,72.797,72.9419,72.797,72.8549,56785.0
2023-10-24 14:35:00,75.42,75.47,75.41,75.44,47029.0,72.8549,72.9032,72.8453,72.8742,47029.0
2023-10-24 14:40:00,75.44,75.5,75.42,75.48,32524.0,72.8742,72.9322,72.8549,72.9129,32524.0
2023-10-24 14:45:00,75.48,75.5,75.45,75.48,24016.0,72.9129,72.9322,72.8839,72.9129,24016.0
2023-10-24 14:50:00,75.49,75.51,75.45,75.51,43347.0,72.9225,72.9419,72.8839,72.9419,43347.0
2023-10-24 14:55:00,75.51,75.55,75.46,75.47,50362.0,72.9419,72.9805,72.8936,72.9032,50362.0
2023-10-24 15:00:00,75.47,75.54,75.46,75.49,47064.0,72.9032,72.9708,72.8936,72.9225,47064.0
2023-10-24 15:05:00,75.48,75.49,75.42,75.42,33691.0,72.9129,72.9225,72.8549,72.8549,33691.0
2023-10-24 15:10:00,75.41,75.45,75.39,75.41,66139.0,72.8453,72.8839,72.8259,72.8453,66139.0
2023-10-24 15:15:00,75.41,75.5,75.41,75.47,65581.0,72.8453,72.9322,72.8453,72.9032,65581.0
2023-10-24 15:20:00,75.49,75.54,75.45,75.48,69564.0,72.9225,72.9708,72.8839,72.9129,69564.0
2023-10-24 15:25:00,75.48,75.54,75.46,75.53,70311.0,72.9129,72.9708,72.8936,72.9612,70311.0
2023-10-24 15:30:00,75.53,75.54,75.49,75.52,79725.0,72.9612,72.9708,72.9225,72.9515,79725.0
2023-10-24 15:35:00,75.51,75.54,75.47,75.48,100960.0,72.9419,72.9708,72.9032,72.9129,100960.0
2023-10-24 15:40:00,75.48,75.54,75.47,75.48,107153.0,72.9129,72.9708,72.9032,72.9129,107153.0
2023-10-24 15:45:00,75.49,75.5,75.42,75.43,129083.0,72.9225,72.9322,72.8549,72.8646,129083.0
2023-10-24 15:50:00,75.43,75.43,75.35,75.37,243416.0,72.8646,72.8646,72.7873,72.8066,243416.0
2023-10-24 15:55:00,75.37,75.44,75.31,75.32,417231.0,72.8066,72.8742,72.7487,72.7583,417231.0
2023-10-25 09:30:00,75.19,75.27,75.09,75.2,148423.0,72.6327,72.71,72.5362,72.6424,148423.0
2023-10-25 09:35:00,75.2,75.22,75.03,75.19,144513.0,72.6424,72.6617,72.4782,72.6327,144513.0
2023-10-25 09:40:00,75.19,75.22,75.07,75.18,175286.0,72.6327,72.6617,72.5168,72.6231,175286.0
2023-10-25 09:45:00,75.17,75.17,74.96,75.07,99281.0,72.6134,72.6134,72.4106,72.5168,99281.0
2023-10-25 09:50:00,75.06,75.19,75.04,75.13,92757.0,72.5072,72.6327,72.4879,72.5748,92757.0
2023-10-25 09:55:00,75.13,75.16,75.04,75.09,100032.0,72.5748,72.6038,72.4879,72.5362,100032.0
2023-10-25 10:00:00,75.1,75.1,74.97,74.98,63754.0,72.5458,72.5458,72.4202,72.4299,63754.0
2023-10-25 10:05:00,74.97,75.01,74.86,74.95,42670.0,72.4202,72.4589,72.314,72.4009,42670.0
2023-10-25 10:10:00,74.96,74.99,74.87,74.93,44714.0,72.4106,72.4396,72.3236,72.3816,44714.0
2023-10-25 10:15:00,74.93,74.93,74.82,74.87,48540.0,72.3816,72.3816,72.2753,72.3236,48540.0
2023-10-25 10:20:00,74.87,74.93,74.81,74.92,61226.0,72.3236,72.3816,72.2657,72.3719,61226.0
2023-10-25 10:25:00,74.92,75.02,74.89,74.97,63143.0,72.3719,72.4685,72.343,72.4202,63143.0
2023-10-25 10:30:00,74.97,75.05,74.92,74.94,39387.0,72.4202,72.4975,72.3719,72.3913,39387.0
2023-10-25 10:35:00,74.94,75.09,74.89,75.04,96134.0,72.3913,72.5362,72.343,72.4879,96134.0
2023-10-25 10:40:00,75.04,75.1,75.0,75.09,43096.0,72.4879,72.5458,72.4492,72.5362,43096.0
2023-10-25 10:45:00,75.09,75.24,75.06,75.19,82867.0,72.5362,72.681,72.5072,72.6327,82867.0
2023-10-25 10:50:00,75.18,75.2,75.08,75.16,84364.0,72.6231,72.6424,72.5265,72.6038,84364.0
2023-10-25 10:55:00,75.15,75.21,75.08,75.1,66980.0,72.5941,72.6521,72.5265,72.5458,66980.0
2023-10-25 11:00:00,75.09,75.28,75.09,75.23,145060.0,72.5362,72.7197,72.5362,72.6714,145060.0
2023-10-25 11:05:00,75.22,75.3,75.19,75.22,80480.0,72.6617,72.739,72.6327,72.6617,80480.0
2023-10-25 11:10:00,75.22,75.27,75.12,75.24,89268.0,72.6617,72.71,72.5651,72.681,89268.0
2023-10-25 11:15:00,75.24,75.32,75.21,75.31,47612.0,72.681,72.7583,72.6521,72.7487,47612.0
2023-10-25 11:20:00,75.31,75.31,75.13,75.15,46200.0,72.7487,72.7487,72.5748,72.5941,46200.0
2023-10-25 11:25:00,75.15,75.32,75.11,75.27,72743.0,72.5941,72.7583,72.5555,72.71,72743.0
2023-10-25 11:30:00,75.27,75.27,75.13,75.14,89771.0,72.71,72.71,72.5748,72.5845,89771.0
2023-10-25 11:35:00,75.15,75.21,75.1,75.17,45140.0,72.5941,72.6521,72.5458,72.6134,45140.0
2023-10-25 11:40:00,75.16,75.18,75.03,75.15,89179.0,72.6038,72.6231,72.4782,72.5941,89179.0
2023-10-25 11:45:00,75.15,75.21,75.06,75.06,46916.0,72.5941,72.6521,72.5072,72.5072,46916.0
2023-10-25 11:50:00,75.06,75.07,74.99,75.02,33950.0,72.5072,72.5168,72.4396,72.4685,33950.0
2023-10-25 11:55:00,75.02,75.03,74.9,74.91,31016.0,72.4685,72.4782,72.3526,72.3623,31016.0
2023-10-25 12:00:00,74.91,74.91,74.83,74.85,35615.0,72.3623,72.3623,72.285,72.3043,35615.0
2023-10-25 12:05:00,74.84,74.89,74.77,74.8,35107.0,72.2947,72.343,72.227,72.256,35107.0
2023-10-25 12:10:00,74.81,74.81,74.73,74.75,24524.0,72.2657,72.2657,72.1884,72.2077,24524.0
2023-10-25 12:15:00,74.74,74.75,74.7,74.72,11783.0,72.1981,72.2077,72.1594,72.1787,11783.0
2023-10-25 12:20:00,74.71,74.79,74.7,74.74,91568.0,72.1691,72.2464,72.1594,72.1981,91568.0
2023-10-25 12:25:00,74.73,74.77,74.7,74.7,27343.0,72.1884,72.227,72.1594,72.1594,27343.0
2023-10-25 12:30:00,74.7,74.86,74.68,74.82,102267.0,72.1594,72.314,72.1401,72.2753,102267.0
2023-10-25 12:35:00,74.82,74.82,74.7,74.7,28838.0,72.2753,72.2753,72.1594,72.1594,28838.0
2023-10-25 12:40:00,74.69,74.73,74.63,74.73,75581.0,72.1498,72.1884,72.0918,72.1884,75581.0
2023-10-25 12:45:00,74.72,74.73,74.59,74.59,28074.0,72.1787,72.1884,72.0532,72.0532,28074.0
2023-10-25 12:50:00,74.59,74.61,74.54,74.56,35640.0,72.0532,72.0725,72.0049,72.0242,35640.0
2023-10-25 12:55:00,74.56,74.58,74.52,74.57,35791.0,72.0242,72.0435,71.9855,72.0338,35791.0
2023-10-25 13:00:00,74.56,74.62,74.49,74.53,50123.0,72.0242,72.0821,71.9566,71.9952,50123.0
2023-10-25 13:05:00,74.53,74.57,74.5,74.57,29808.0,71.9952,72.0338,71.9662,72.0338,29808.0
2023-10-25 13:10:00,74.57,74.62,74.53,74.58,23881.0,72.0338,72.0821,71.9952,72.0435,23881.0
2023-10-25 13:15:00,74.58,74.65,74.51,74.64,130449.0,72.0435,72.1111,71.9759,72.1015,130449.0
2023-10-25 13:20:00,74.63,74.67,74.59,74.66,51550.0,72.0918,72.1304,72.0532,72.1208,51550.0
2023-10-25 13:25:00,74.65,74.7,74.58,74.61,68137.0,72.1111,72.1594,72.0435,72.0725,68137.0
2023-10-25 13:30:00,74.61,74.61,74.54,74.6,44753.0,72.0725,72.0725,72.0049,72.0628,44753.0
2023-10-25 13:35:00,74.59,74.64,74.56,74.57,59541.0,72.0532,72.1015,72.0242,72.0338,59541.0
2023-10-25 13:40:00,74.57,74.62,74.57,74.61,36421.0,72.0338,72.0821,72.0338,72.0725,36421.0
2023-10-25 13:45:00,74.6,74.6,74.52,74.53,27530.0,72.0628,72.0628,71.9855,71.9952,27530.0
2023-10-25 13:50:00,74.53,74.56,74.51,74.55,27015.0,71.9952,72.0242,71.9759,72.0145,27015.0
2023-10-25 13:55:00,74.55,74.63,74.55,74.61,22519.0,72.0145,72.0918,72.0145,72.0725,22519.0
2023-10-25 14:00:00,74.61,74.63,74.57,74.59,28681.0,72.0725,72.0918,72.0338,72.0532,28681.0
2023-10-25 14:05:00,74.58,74.63,74.58,74.62,27250.0,72.0435,72.0918,72.0435,72.0821,27250.0
2023-10-25 14:10:00,74.62,74.67,74.54,74.66,26700.0,72.0821,72.1304,72.0049,72.1208,26700.0
2023-10-25 14:15:00,74.67,74.68,74.62,74.64,33352.0,72.1304,72.1401,72.0821,72.1015,33352.0
2023-10-25 14:20:00,74.64,74.67,74.62,74.64,16335.0,72.1015,72.1304,72.0821,72.1015,16335.0
2023-10-25 14:25:00,74.64,74.65,74.54,74.58,26503.0,72.1015,72.1111,72.0049,72.0435,26503.0
2023-10-25 14:30:00,74.57,74.61,74.54,74.55,54551.0,72.0338,72.0725,72.0049,72.0145,54551.0
2023-10-25 14:35:00,74.56,74.56,74.49,74.51,42055.0,72.0242,72.0242,71.9566,71.9759,42055.0
2023-10-25 14:40:00,74.51,74.53,74.46,74.47,19134.0,71.9759,71.9952,71.9276,71.9372,19134.0
2023-10-25 14:45:00,74.48,74.52,74.46,74.47,25678.0,71.9469,71.9855,71.9276,71.9372,25678.0
2023-10-25 14:50:00,74.48,74.56,74.46,74.55,17832.0,71.9469,72.0242,71.9276,72.0145,17832.0
2023-10-25 14:55:00,74.55,74.58,74.47,74.48,55545.0,72.0145,72.0435,71.9372,71.9469,55545.0
2023-10-25 15:00:00,74.48,74.51,74.4,74.42,31816.0,71.9469,71.9759,71.8696,71.8889,31816.0
2023-10-25 15:05:00,74.42,74.5,74.4,74.47,50611.0,71.8889,71.9662,71.8696,71.9372,50611.0
2023-10-25 15:10:00,74.47,74.51,74.45,74.47,35983.0,71.9372,71.9759,71.9179,71.9372,35983.0
2023-10-25 15:15:00,74.47,74.55,74.47,74.51,41031.0,71.9372,72.0145,71.9372,71.9759,41031.0
2023-10-25 15:20:00,74.5,74.55,74.49,74.54,41298.0,71.9662,72.0145,71.9566,72.0049,41298.0
2023-10-25 15:25:00,74.53,74.57,74.48,74.52,44532.0,71.9952,72.0338,71.9469,71.9855,44532.0
2023-10-25 15:30:00,74.53,74.59,74.5,74.55,67452.0,71.9952,72.0532,71.9662,72.0145,67452.0
2023-10-25 15:35:00,74.55,74.58,74.51,74.52,56081.0,72.0145,72.0435,71.9759,71.9855,56081.0
2023-10-25 15:40:00,74.52,74.54,74.45,74.48,46875.0,71.9855,72.0049,71.9179,71.9469,46875.0
2023-10-25 15:45:00,74.47,74.56,74.45,74.54,97329.0,71.9372,72.0242,71.9179,72.0049,97329.0
2023-10-25 15:50:00,74.55,74.58,74.46,74.46,135233.0,72.0145,72.0435,71.9276,71.9276,135233.0
2023-10-25 15:55:00,74.47,74.49,74.42,74.48,610855.0,71.9372,71.9566,71.8889,71.9469,610855.0
2023-10-26 09:30:00,75.0,75.14,74.83,75.09,370989.0,72.4492,72.5845,72.285,72.5362,370989.0
2023-10-26 09:35:00,75.1,75.11,74.76,74.85,229466.0,72.5458,72.5555,72.2174,72.3043,229466.0
2023-10-26 09:40:00,74.85,75.25,74.85,75.2,295600.0,72.3043,72.6907,72.3043,72.6424,295600.0
2023-10-26 09:45:00,75.21,75.27,75.08,75.12,137133.0,72.6521,72.71,72.5265,72.5651,137133.0
2023-10-26 09:50:00,75.12,75.2,75.06,75.16,234115.0,72.5651,72.6424,72.5072,72.6038,234115.0
2023-10-26 09:55:00,75.17,75.21,75.02,75.06,178054.0,72.6134,72.6521,72.4685,72.5072,178054.0
2023-10-26 10:00:00,75.05,75.12,74.96,75.08,199193.0,72.4975,72.5651,72.4106,72.5265,199193.0
2023-10-26 10:05:00,75.07,75.1,74.92,74.97,147852.0,72.5168,72.5458,72.3719,72.4202,147852.0
2023-10-26 10:10:00,74.98,75.14,74.98,75.1,143921.0,72.4299,72.5845,72.4299,72.5458,143921.0
2023-10-26 10:15:00,75.1,75.13,75.02,75.05,114643.0,72.5458,72.5748,72.4685,72.4975,114643.0
2023-10-26 10:20:00,75.05,75.09,74.95,75.01,110241.0,72.4975,72.5362,72.4009,72.4589,110241.0
2023-10-26 10:25:00,75.01,75.19,75.01,75.14,89375.0,72.4589,72.6327,72.4589,72.5845,89375.0
2023-10-26 10:30:00,75.14,75.17,74.98,75.04,66104.0,72.5845,72.6134,72.4299,72.4879,66104.0
2023-10-26 10:35:00,75.05,75.12,74.96,75.11,146603.0,72.4975,72.5651,72.4106,72.5555,146603.0
2023-10-26 10:40:00,75.11,75.28,75.11,75.25,105581.0,72.5555,72.7197,72.5555,72.6907,105581.0
2023-10-26 10:45:00,75.24,75.4,75.19,75.4,95695.0,72.681,72.8356,72.6327,72.8356,95695.0
2023-10-26 10:50:00,75.39,75.53,75.36,75.5,109229.0,72.8259,72.9612,72.797,72.9322,109229.0
2023-10-26 10:55:00,75.51,75.55,75.45,75.49,57217.0,72.9419,72.9805,72.8839,72.9225,57217.0
2023-10-26 11:00:00,75.49,75.56,75.45,75.47,107615.0,72.9225,72.9902,72.8839,72.9032,107615.0
2023-10-26 11:05:00,75.47,75.51,75.43,75.5,87919.0,72.9032,72.9419,72.8646,72.9322,87919.0
2023-10-26 11:10:00,75.51,75.53,75.3,75.33,72255.0,72.9419,72.9612,72.739,72.768,72255.0
2023-10-26 11:15:00,75.32,75.43,75.3,75.4,69269.0,72.7583,72.8646,72.739,72.8356,69269.0
2023-10-26 11:20:00,75.39,75.4,75.25,75.27,42480.0,72.8259,72.8356,72.6907,72.71,42480.0
2023-10-26 11:25:00,75.28,75.42,75.26,75.37,84216.0,72.7197,72.8549,72.7004,72.8066,84216.0
2023-10-26 11:30:00,75.37,75.44,75.33,75.39,123668.0,72.8066,72.8742,72.768,72.8259,123668.0
2023-10-26 11:35:00,75.39,75.47,75.38,75.4,57697.0,72.8259,72.9032,72.8163,72.8356,57697.0
2023-10-26 11:40:00,75.38,75.38,75.19,75.23,84330.0,72.8163,72.8163,72.6327,72.6714,84330.0
2023-10-26 11:45:00,75.23,75.24,75.18,75.21,47095.0,72.6714,72.681,72.6231,72.6521,47095.0
2023-10-26 11:50:00,75.2,75.24,75.17,75.19,33798.0,72.6424,72.681,72.6134,72.6327,33798.0
2023-10-26 11:55:00,75.2,75.23,75.14,75.16,40607.0,72.6424,72.6714,72.5845,72.6038,40607.0
2023-10-26 12:00:00,75.14,75.14,75.05,75.09,63999.0,72.5845,72.5845,72.4975,72.5362,63999.0
2023-10-26 12:05:00,75.09,75.09,74.98,75.01,117276.0,72.5362,72.5362,72.4299,72.4589,117276.0
2023-10-26 12:10:00,75.01,75.01,74.95,74.98,37941.0,72.4589,72.4589,72.4009,72.4299,37941.0
2023-10-26 12:15:00,74.98,75.02,74.94,74.95,68705.0,72.4299,72.4685,72.3913,72.4009,68705.0
2023-10-26 12:20:00,74.95,75.01,74.94,74.94,66781.0,72.4009,72.4589,72.3913,72.3913,66781.0
2023-10-26 12:25:00,74.94,75.08,74.93,75.08,85364.0,72.3913,72.5265,72.3816,72.5265,85364.0
2023-10-26 12:30:00,75.08,75.14,75.06,75.12,79990.0,72.5265,72.5845,72.5072,72.5651,79990.0
2023-10-26 12:35:00,75.13,75.15,75.05,75.06,61358.0,72.5748,72.5941,72.4975,72.5072,61358.0
2023-10-26 12:40:00,75.06,75.13,75.05,75.06,41944.0,72.5072,72.5748,72.4975,72.5072,41944.0
2023-10-26 12:45:00,75.07,75.17,75.05,75.15,51400.0,72.5168,72.6134,72.4975,72.5941,51400.0
2023-10-26 12:50:00,75.15,75.19,75.13,75.16,61288.0,72.5941,72.6327,72.5748,72.6038,61288.0
2023-10-26 12:55:00,75.15,75.24,75.14,75.15,102974.0,72.5941,72.681,72.5845,72.5941,102974.0
2023-10-26 13:00:00,75.15,75.3,75.09,75.25,129763.0,72.5941,72.739,72.5362,72.6907,129763.0
2023-10-26 13:05:00,75.25,75.25,75.18,75.2,51118.0,72.6907,72.6907,72.6231,72.6424,51118.0
2023-10-26 13:10:00,75.21,75.29,75.18,75.28,30504.0,72.6521,72.7293,72.6231,72.7197,30504.0
2023-10-26 13:15:00,75.28,75.32,75.27,75.28,40592.0,72.7197,72.7583,72.71,72.7197,40592.0
2023-10-26 13:20:00,75.29,75.29,75.13,75.16,58745.0,72.7293,72.7293,72.5748,72.6038,58745.0
2023-10-26 13:25:00,75.16,75.16,75.04,75.05,47117.0,72.6038,72.6038,72.4879,72.4975,47117.0
2023-10-26 13:30:00,75.05,75.08,74.96,75.08,116300.0,72.4975,72.5265,72.4106,72.5265,116300.0
2023-10-26 13:35:00,75.07,75.1,75.03,75.05,48545.0,72.5168,72.5458,72.4782,72.4975,48545.0
2023-10-26 13:40:00,75.04,75.15,75.04,75.14,58349.0,72.4879,72.5941,72.4879,72.5845,58349.0
2023-10-26 13:45:00,75.14,75.2,75.11,75.18,88904.0,72.5845,72.6424,72.5555,72.6231,88904.0
2023-10-26 13:50:00,75.18,75.23,75.16,75.23,18805.0,72.6231,72.6714,72.6038,72.6714,18805.0
2023-10-26 13:55:00,75.23,75.27,75.21,75.24,52153.0,72.6714,72.71,72.6521,72.681,52153.0
2023-10-26 14:00:00,75.24,75.27,75.19,75.2,31445.0,72.681,72.71,72.6327,72.6424,31445.0
2023-10-26 14:05:00,75.2,75.26,75.2,75.22,39896.0,72.6424,72.7004,72.6424,72.6617,39896.0
2023-10-26 14:10:00,75.23,75.32,75.23,75.32,28051.0,72.6714,72.7583,72.6714,72.7583,28051.0
2023-10-26 14:15:00,75.35,75.38,75.3,75.35,24380.0,72.7873,72.8163,72.739,72.7873,24380.0
2023-10-26 14:20:00,75.35,75.38,75.26,75.26,27162.0,72.7873,72.8163,72.7004,72.7004,27162.0
2023-10-26 14:25:00,75.25,75.31,75.21,75.31,25986.0,72.6907,72.7487,72.6521,72.7487,25986.0
2023-10-26 14:30:00,75.3,75.47,75.27,75.41,63272.0,72.739,72.9032,72.71,72.8453,63272.0
2023-10-26 14:35:00,75.41,75.42,75.34,75.38,67148.0,72.8453,72.8549,72.7776,72.8163,67148.0
2023-10-26 14:40:00,75.38,75.48,75.34,75.4,42930.0,72.8163,72.9129,72.7776,72.8356,42930.0
2023-10-26 14:45:00,75.4,75.48,75.39,75.4,74068.0,72.8356,72.9129,72.8259,72.8356,74068.0
2023-10-26 14:50:00,75.41,75.56,75.41,75.56,34382.0,72.8453,72.9902,72.8453,72.9902,34382.0
2023-10-26 14:55:00,75.56,75.61,75.55,75.59,41704.0,72.9902,73.0385,72.9805,73.0191,41704.0
2023-10-26 15:00:00,75.59,75.66,75.59,75.62,67023.0,73.0191,73.0868,73.0191,73.0481,67023.0
2023-10-26 15:05:00,75.62,75.63,75.53,75.54,27272.0,73.0481,73.0578,72.9612,72.9708,27272.0
2023-10-26 15:10:00,75.54,75.54,75.44,75.45,67639.0,72.9708,72.9708,72.8742,72.8839,67639.0
2023-10-26 15:15:00,75.46,75.52,75.41,75.45,48795.0,72.8936,72.9515,72.8453,72.8839,48795.0
2023-10-26 15:20:00,75.45,75.5,75.4,75.42,71148.0,72.8839,72.9322,72.8356,72.8549,71148.0
2023-10-26 15:25:00,75.42,75.43,75.31,75.31,113853.0,72.8549,72.8646,72.7487,72.7487,113853.0
2023-10-26 15:30:00,75.31,75.36,75.26,75.28,104623.0,72.7487,72.797,72.7004,72.7197,104623.0
2023-10-26 15:35:00,75.27,75.27,75.09,75.14,172094.0,72.71,72.71,72.5362,72.5845,172094.0
2023-10-26 15:40:00,75.13,75.13,75.01,75.05,170712.0,72.5748,72.5748,72.4589,72.4975,170712.0
2023-10-26 15:45:00,75.05,75.11,75.0,75.06,175066.0,72.4975,72.5555,72.4492,72.5072,175066.0
2023-10-26 15:50:00,75.05,75.17,75.04,75.05,278815.0,72.4975,72.6134,72.4879,72.4975,278815.0
2023-10-26 15:55:00,75.05,75.08,74.96,74.99,491558.0,72.4975,72.5265,72.4106,72.4396,491558.0
2023-10-27 09:30:00,75.01,75.31,75.01,75.3,238996.0,72.4589,72.7487,72.4589,72.739,238996.0
2023-10-27 09:35:00,75.29,75.3,75.1,75.25,198255.0,72.7293,72.739,72.5458,72.6907,198255.0
2023-10-27 09:40:00,75.26,75.26,75.04,75.09,238289.0,72.7004,72.7004,72.4879,72.5362,238289.0
2023-10-27 09:45:00,75.09,75.2,75.01,75.13,165157.0,72.5362,72.6424,72.4589,72.5748,165157.0
2023-10-27 09:50:00,75.13,75.18,75.05,75.15,200402.0,72.5748,72.6231,72.4975,72.5941,200402.0
2023-10-27 09:55:00,75.16,75.29,75.09,75.28,128001.0,72.6038,72.7293,72.5362,72.7197,128001.0
2023-10-27 10:00:00,75.28,75.28,74.96,75.18,215387.0,72.7197,72.7197,72.4106,72.6231,215387.0
2023-10-27 10:05:00,75.17,75.26,75.15,75.24,91443.0,72.6134,72.7004,72.5941,72.681,91443.0
2023-10-27 10:10:00,75.25,75.34,75.23,75.29,85613.0,72.6907,72.7776,72.6714,72.7293,85613.0
2023-10-27 10:15:00,75.29,75.29,75.08,75.09,84905.0,72.7293,72.7293,72.5265,72.5362,84905.0
2023-10-27 10:20:00,75.1,75.24,75.08,75.14,88406.0,72.5458,72.681,72.5265,72.5845,88406.0
2023-10-27 10:25:00,75.13,75.28,75.13,75.22,68620.0,72.5748,72.7197,72.5748,72.6617,68620.0
2023-10-27 10:30:00,75.22,75.27,75.16,75.23,84439.0,72.6617,72.71,72.6038,72.6714,84439.0
2023-10-27 10:35:00,75.23,75.33,75.2,75.21,74997.0,72.6714,72.768,72.6424,72.6521,74997.0
2023-10-27 10:40:00,75.21,75.25,75.08,75.17,149759.0,72.6521,72.6907,72.5265,72.6134,149759.0
2023-10-27 10:45:00,75.17,75.33,75.17,75.27,192790.0,72.6134,72.768,72.6134,72.71,192790.0
2023-10-27 10:50:00,75.28,75.35,75.27,75.34,78429.0,72.7197,72.7873,72.71,72.7776,78429.0
2023-10-27 10:55:00,75.34,75.39,75.31,75.39,47799.0,72.7776,72.8259,72.7487,72.8259,47799.0
2023-10-27 11:00:00,75.4,75.4,75.31,75.32,63539.0,72.8356,72.8356,72.7487,72.7583,63539.0
2023-10-27 11:05:00,75.31,75.46,75.31,75.44,47923.0,72.7487,72.8936,72.7487,72.8742,47923.0
2023-10-27 11:10:00,75.45,75.46,75.35,75.42,83876.0,72.8839,72.8936,72.7873,72.8549,83876.0
2023-10-27 11:15:00,75.41,75.47,75.4,75.42,39309.0,72.8453,72.9032,72.8356,72.8549,39309.0
2023-10-27 11:20:00,75.4,75.46,75.37,75.45,27740.0,72.8356,72.8936,72.8066,72.8839,27740.0
2023-10-27 11:25:00,75.45,75.51,75.44,75.44,47633.0,72.8839,72.9419,72.8742,72.8742,47633.0
2023-10-27 11:30:00,75.44,75.44,75.31,75.34,45336.0,72.8742,72.8742,72.7487,72.7776,45336.0
2023-10-27 11:35:00,75.34,75.43,75.32,75.41,29519.0,72.7776,72.8646,72.7583,72.8453,29519.0
2023-10-27 11:40:00,75.43,75.46,75.38,75.39,40651.0,72.8646,72.8936,72.8163,72.8259,40651.0
2023-10-27 11:45:00,75.39,75.4,75.32,75.38,47533.0,72.8259,72.8356,72.7583,72.8163,47533.0
2023-10-27 11:50:00,75.37,75.4,75.31,75.31,20048.0,72.8066,72.8356,72.7487,72.7487,20048.0
2023-10-27 11:55:00,75.31,75.35,75.29,75.34,20847.0,72.7487,72.7873,72.7293,72.7776,20847.0
2023-10-27 12:00:00,75.34,75.34,75.17,75.21,64301.0,72.7776,72.7776,72.6134,72.6521,64301.0
2023-10-27 12:05:00,75.2,75.27,75.18,75.21,30397.0,72.6424,72.71,72.6231,72.6521,30397.0
2023-10-27 12:10:00,75.2,75.21,75.12,75.13,45709.0,72.6424,72.6521,72.5651,72.5748,45709.0
2023-10-27 12:15:00,75.13,75.19,75.13,75.18,28032.0,72.5748,72.6327,72.5748,72.6231,28032.0
2023-10-27 12:20:00,75.17,75.19,75.05,75.06,58693.0,72.6134,72.6327,72.4975,72.5072,58693.0
2023-10-27 12:25:00,75.05,75.07,74.97,75.05,52955.0,72.4975,72.5168,72.4202,72.4975,52955.0
2023-10-27 12:30:00,75.04,75.04,74.98,75.01,33506.0,72.4879,72.4879,72.4299,72.4589,33506.0
2023-10-27 12:35:00,75.0,75.08,74.96,75.08,30169.0,72.4492,72.5265,72.4106,72.5265,30169.0
2023-10-27 12:40:00,75.08,75.08,75.01,75.03,74052.0,72.5265,72.5265,72.4589,72.4782,74052.0
2023-10-27 12:45:00,75.02,75.05,75.01,75.03,39070.0,72.4685,72.4975,72.4589,72.4782,39070.0
2023-10-27 12:50:00,75.03,75.03,74.96,75.02,50162.0,72.4782,72.4782,72.4106,72.4685,50162.0
2023-10-27 12:55:00,75.01,75.02,74.97,75.0,40906.0,72.4589,72.4685,72.4202,72.4492,40906.0
2023-10-27 13:00:00,75.0,75.06,74.98,75.03,22413.0,72.4492,72.5072,72.4299,72.4782,22413.0
2023-10-27 13:05:00,75.03,75.04,74.83,74.84,99938.0,72.4782,72.4879,72.285,72.2947,99938.0
2023-10-27 13:10:00,74.83,74.86,74.79,74.83,36808.0,72.285,72.314,72.2464,72.285,36808.0
2023-10-27 13:15:00,74.84,74.86,74.77,74.82,183735.0,72.2947,72.314,72.227,72.2753,183735.0
2023-10-27 13:20:00,74.82,74.89,74.78,74.88,42203.0,72.2753,72.343,72.2367,72.3333,42203.0
2023-10-27 13:25:00,74.87,74.94,74.86,74.88,36865.0,72.3236,72.3913,72.314,72.3333,36865.0
2023-10-27 13:30:00,74.88,74.96,74.85,74.95,39957.0,72.3333,72.4106,72.3043,72.4009,39957.0
2023-10-27 13:35:00,74.94,74.96,74.87,74.91,63097.0,72.3913,72.4106,72.3236,72.3623,63097.0
2023-10-27 13:40:00,74.91,74.99,74.86,74.96,105168.0,72.3623,72.4396,72.314,72.4106,105168.0
2023-10-27 13:45:00,74.97,74.97,74.9,74.92,27986.0,72.4202,72.4202,72.3526,72.3719,27986.0
2023-10-27 13:50:00,74.92,74.97,74.91,74.92,29442.0,72.3719,72.4202,72.3623,72.3719,29442.0
2023-10-27 13:55:00,74.92,74.98,74.91,74.94,40879.0,72.3719,72.4299,72.3623,72.3913,40879.0
2023-10-27 14:00:00,74.95,74.99,74.94,74.97,48223.0,72.4009,72.4396,72.3913,72.4202,48223.0
2023-10-27 14:05:00,74.97,74.98,74.87,74.93,144963.0,72.4202,72.4299,72.3236,72.3816,144963.0
2023-10-27 14:10:00,74.93,74.97,74.92,74.96,37513.0,72.3816,72.4202,72.3719,72.4106,37513.0
2023-10-27 14:15:00,74.96,75.1,74.96,75.0,84231.0,72.4106,72.5458,72.4106,72.4492,84231.0
2023-10-27 14:20:00,74.99,74.99,74.91,74.95,57828.0,72.4396,72.4396,72.3623,72.4009,57828.0
2023-10-27 14:25:00,74.94,74.97,74.89,74.91,31947.0,72.3913,72.4202,72.343,72.3623,31947.0
2023-10-27 14:30:00,74.91,75.06,74.87,75.04,116314.0,72.3623,72.5072,72.3236,72.4879,116314.0
2023-10-27 14:35:00,75.04,75.07,74.97,75.04,72616.0,72.4879,72.5168,72.4202,72.4879,72616.0
2023-10-27 14:40:00,75.04,75.07,75.01,75.07,60301.0,72.4879,72.5168,72.4589,72.5168,60301.0
2023-10-27 14:45:00,75.08,75.11,74.94,74.94,60453.0,72.5265,72.5555,72.3913,72.3913,60453.0
2023-10-27 14:50:00,74.94,74.96,74.85,74.87,68446.0,72.3913,72.4106,72.3043,72.3236,68446.0
2023-10-27 14:55:00,74.87,74.88,74.78,74.84,92015.0,72.3236,72.3333,72.2367,72.2947,92015.0
2023-10-27 15:00:00,74.84,74.93,74.84,74.87,125785.0,72.2947,72.3816,72.2947,72.3236,125785.0
2023-10-27 15:05:00,74.87,74.91,74.83,74.86,49117.0,72.3236,72.3623,72.285,72.314,49117.0
2023-10-27 15:10:00,74.86,74.92,74.81,74.88,134942.0,72.314,72.3719,72.2657,72.3333,134942.0
2023-10-27 15:15:00,74.87,74.88,74.8,74.81,75077.0,72.3236,72.3333,72.256,72.2657,75077.0
2023-10-27 15:20:00,74.82,74.88,74.81,74.88,74895.0,72.2753,72.3333,72.2657,72.3333,74895.0
2023-10-27 15:25:00,74.89,74.99,74.89,74.98,110302.0,72.343,72.4396,72.343,72.4299,110302.0
2023-10-27 15:30:00,74.98,75.06,74.88,74.89,125488.0,72.4299,72.5072,72.3333,72.343,125488.0
2023-10-27 15:35:00,74.89,74.89,74.8,74.8,151337.0,72.343,72.343,72.256,72.256,151337.0
2023-10-27 15:40:00,74.81,74.89,74.78,74.81,146276.0,72.2657,72.343,72.2367,72.2657,146276.0
2023-10-27 15:45:00,74.81,74.89,74.8,74.89,101284.0,72.2657,72.343,72.256,72.343,101284.0
2023-10-27 15:50:00,74.89,74.94,74.83,74.87,227390.0,72.343,72.3913,72.285,72.3236,227390.0
2023-10-27 15:55:00,74.87,75.0,74.82,74.98,427542.0,72.3236,72.4492,72.2753,72.4299,427542.0
2023-10-30 09:30:00,75.71,76.02,75.65,75.66,217883.0,73.1351,73.4345,73.0771,73.0868,217883.0
2023-10-30 09:35:00,75.66,75.68,75.53,75.57,67441.0,73.0868,73.1061,72.9612,72.9998,67441.0
2023-10-30 09:40:00,75.58,75.61,75.34,75.34,104086.0,73.0095,73.0385,72.7776,72.7776,104086.0
2023-10-30 09:45:00,75.36,75.4,75.3,75.34,107946.0,72.797,72.8356,72.739,72.7776,107946.0
2023-10-30 09:50:00,75.34,75.4,75.24,75.36,84789.0,72.7776,72.8356,72.681,72.797,84789.0
2023-10-30 09:55:00,75.37,75.39,75.29,75.34,61968.0,72.8066,72.8259,72.7293,72.7776,61968.0
2023-10-30 10:00:00,75.34,75.4,75.25,75.35,89715.0,72.7776,72.8356,72.6907,72.7873,89715.0
2023-10-30 10:05:00,75.34,75.36,75.27,75.31,47068.0,72.7776,72.797,72.71,72.7487,47068.0
2023-10-30 10:10:00,75.3,75.31,75.2,75.29,37657.0,72.739,72.7487,72.6424,72.7293,37657.0
2023-10-30 10:15:00,75.29,75.32,75.21,75.28,86177.0,72.7293,72.7583,72.6521,72.7197,86177.0
2023-10-30 10:20:00,75.28,75.31,75.2,75.21,82452.0,72.7197,72.7487,72.6424,72.6521,82452.0
2023-10-30 10:25:00,75.21,75.28,75.17,75.26,113508.0,72.6521,72.7197,72.6134,72.7004,113508.0
2023-10-30 10:30:00,75.26,75.3,75.22,75.27,146167.0,72.7004,72.739,72.6617,72.71,146167.0
2023-10-30 10:35:00,75.28,75.31,75.21,75.25,101174.0,72.7197,72.7487,72.6521,72.6907,101174.0
2023-10-30 10:40:00,75.25,75.32,75.23,75.28,60141.0,72.6907,72.7583,72.6714,72.7197,60141.0
2023-10-30 10:45:00,75.28,75.43,75.27,75.41,168653.0,72.7197,72.8646,72.71,72.8453,168653.0
2023-10-30 10:50:00,75.41,75.55,75.41,75.52,68815.0,72.8453,72.9805,72.8453,72.9515,68815.0
2023-10-30 10:55:00,75.51,75.58,75.46,75.58,86897.0,72.9419,73.0095,72.8936,73.0095,86897.0
2023-10-30 11:00:00,75.59,75.68,75.58,75.65,61589.0,73.0191,73.1061,73.0095,73.0771,61589.0
2023-10-30 11:05:00,75.66,75.71,75.66,75.67,40660.0,73.0868,73.1351,73.0868,73.0964,40660.0
2023-10-30 11:10:00,75.67,75.69,75.59,75.6,38792.0,73.0964,73.1157,73.0191,73.0288,38792.0
2023-10-30 11:15:00,75.6,75.61,75.5,75.5,32154.0,73.0288,73.0385,72.9322,72.9322,32154.0
2023-10-30 11:20:00,75.49,75.5,75.35,75.41,53139.0,72.9225,72.9322,72.7873,72.8453,53139.0
2023-10-30 11:25:00,75.41,75.47,75.38,75.47,57530.0,72.8453,72.9032,72.8163,72.9032,57530.0
2023-10-30 11:30:00,75.47,75.6,75.47,75.56,57784.0,72.9032,73.0288,72.9032,72.9902,57784.0
2023-10-30 11:35:00,75.56,75.62,75.51,75.51,38380.0,72.9902,73.0481,72.9419,72.9419,38380.0
2023-10-30 11:40:00,75.5,75.53,75.48,75.51,43924.0,72.9322,72.9612,72.9129,72.9419,43924.0
2023-10-30 11:45:00,75.51,75.51,75.4,75.43,37512.0,72.9419,72.9419,72.8356,72.8646,37512.0
2023-10-30 11:50:00,75.42,75.51,75.41,75.47,23380.0,72.8549,72.9419,72.8453,72.9032,23380.0
2023-10-30 11:55:00,75.48,75.54,75.47,75.53,35333.0,72.9129,72.9708,72.9032,72.9612,35333.0
2023-10-30 12:00:00,75.52,75.57,75.52,75.55,32283.0,72.9515,72.9998,72.9515,72.9805,32283.0
2023-10-30 12:05:00,75.55,75.59,75.51,75.55,31309.0,72.9805,73.0191,72.9419,72.9805,31309.0
2023-10-30 12:10:00,75.55,75.59,75.55,75.56,71681.0,72.9805,73.0191,72.9805,72.9902,71681.0
2023-10-30 12:15:00,75.55,75.59,75.48,75.5,41499.0,72.9805,73.0191,72.9129,72.9322,41499.0
2023-10-30 12:20:00,75.5,75.52,75.48,75.52,22607.0,72.9322,72.9515,72.9129,72.9515,22607.0
2023-10-30 12:25:00,75.53,75.55,75.46,75.48,30083.0,72.9612,72.9805,72.8936,72.9129,30083.0
2023-10-30 12:30:00,75.48,75.52,75.47,75.51,26108.0,72.9129,72.9515,72.9032,72.9419,26108.0
2023-10-30 12:35:00,75.52,75.58,75.51,75.51,38489.0,72.9515,73.0095,72.9419,72.9419,38489.0
2023-10-30 12:40:00,75.51,75.52,75.44,75.47,35469.0,72.9419,72.9515,72.8742,72.9032,35469.0
2023-10-30 12:45:00,75.47,75.49,75.41,75.48,39722.0,72.9032,72.9225,72.8453,72.9129,39722.0
2023-10-30 12:50:00,75.48,75.49,75.45,75.46,45193.0,72.9129,72.9225,72.8839,72.8936,45193.0
2023-10-30 12:55:00,75.46,75.48,75.38,75.42,46716.0,72.8936,72.9129,72.8163,72.8549,46716.0
2023-10-30 13:00:00,75.42,75.46,75.4,75.45,27393.0,72.8549,72.8936,72.8356,72.8839,27393.0
2023-10-30 13:05:00,75.45,75.5,75.44,75.45,57154.0,72.8839,72.9322,72.8742,72.8839,57154.0
2023-10-30 13:10:00,75.46,75.46,75.41,75.43,37565.0,72.8936,72.8936,72.8453,72.8646,37565.0
2023-10-30 13:15:00,75.43,75.47,75.42,75.46,21408.0,72.8646,72.9032,72.8549,72.8936,21408.0
2023-10-30 13:20:00,75.46,75.55,75.43,75.55,71311.0,72.8936,72.9805,72.8646,72.9805,71311.0
2023-10-30 13:25:00,75.55,75.69,75.54,75.66,198152.0,72.9805,73.1157,72.9708,73.0868,198152.0
2023-10-30 13:30:00,75.66,75.72,75.58,75.61,29580.0,73.0868,73.1447,73.0095,73.0385,29580.0
2023-10-30 13:35:00,75.6,75.64,75.56,75.64,14320.0,73.0288,73.0674,72.9902,73.0674,14320.0
2023-10-30 13:40:00,75.63,75.66,75.62,75.63,28043.0,73.0578,73.0868,73.0481,73.0578,28043.0
2023-10-30 13:45:00,75.63,75.67,75.62,75.66,13957.0,73.0578,73.0964,73.0481,73.0868,13957.0
2023-10-30 13:50:00,75.66,75.72,75.66,75.7,39608.0,73.0868,73.1447,73.0868,73.1254,39608.0
2023-10-30 13:55:00,75.7,75.75,75.68,75.75,125519.0,73.1254,73.1737,73.1061,73.1737,125519.0
2023-10-30 14:00:00,75.75,75.75,75.7,75.73,21016.0,73.1737,73.1737,73.1254,73.1544,21016.0
2023-10-30 14:05:00,75.73,75.74,75.67,75.67,29962.0,73.1544,73.164,73.0964,73.0964,29962.0
2023-10-30 14:10:00,75.69,75.7,75.64,75.64,15110.0,73.1157,73.1254,73.0674,73.0674,15110.0
2023-10-30 14:15:00,75.63,75.65,75.61,75.65,27591.0,73.0578,73.0771,73.0385,73.0771,27591.0
2023-10-30 14:20:00,75.64,75.7,75.63,75.69,28909.0,73.0674,73.1254,73.0578,73.1157,28909.0
2023-10-30 14:25:00,75.69,75.71,75.67,75.69,16340.0,73.1157,73.1351,73.0964,73.1157,16340.0
2023-10-30 14:30:00,75.69,75.72,75.68,75.72,15449.0,73.1157,73.1447,73.1061,73.1447,15449.0
2023-10-30 14:35:00,75.73,75.81,75.72,75.77,52804.0,73.1544,73.2317,73.1447,73.193,52804.0
2023-10-30 14:40:00,75.77,75.78,75.74,75.75,20717.0,73.193,73.2027,73.164,73.1737,20717.0
2023-10-30 14:45:00,75.75,75.81,75.75,75.8,42655.0,73.1737,73.2317,73.1737,73.222,42655.0
2023-10-30 14:50:00,75.79,75.79,75.69,75.71,22736.0,73.2123,73.2123,73.1157,73.1351,22736.0
2023-10-30 14:55:00,75.71,75.72,75.67,75.71,30673.0,73.1351,73.1447,73.0964,73.1351,30673.0
2023-10-30 15:00:00,75.71,75.81,75.68,75.77,74548.0,73.1351,73.2317,73.1061,73.193,74548.0
2023-10-30 15:05:00,75.77,75.85,75.76,75.82,73699.0,73.193,73.2703,73.1834,73.2413,73699.0
2023-10-30 15:10:00,75.82,75.88,75.81,75.86,32110.0,73.2413,73.2993,73.2317,73.28,32110.0
2023-10-30 15:15:00,75.87,75.87,75.79,75.82,42294.0,73.2896,73.2896,73.2123,73.2413,42294.0
2023-10-30 15:20:00,75.81,75.84,75.78,75.83,25482.0,73.2317,73.2606,73.2027,73.251,25482.0
2023-10-30 15:25:00,75.82,75.82,75.75,75.79,42572.0,73.2413,73.2413,73.1737,73.2123,42572.0
2023-10-30 15:30:00,75.79,75.82,75.75,75.76,37790.0,73.2123,73.2413,73.1737,73.1834,37790.0
2023-10-30 15:35:00,75.77,75.84,75.74,75.81,54593.0,73.193,73.2606,73.164,73.2317,54593.0
2023-10-30 15:40:00,75.82,75.83,75.73,75.78,101771.0,73.2413,73.251,73.1544,73.2027,101771.0
2023-10-30 15:45:00,75.77,75.77,75.72,75.74,110834.0,73.193,73.193,73.1447,73.164,110834.0
2023-10-30 15:50:00,75.73,75.77,75.68,75.73,154543.0,73.1544,73.193,73.1061,73.1544,154543.0
2023-10-30 15:55:00,75.73,75.76,75.68,75.7,418440.0,73.1544,73.1834,73.1061,73.1254,418440.0
2023-10-31 09:30:00,75.59,75.81,75.4,75.81,317964.0,73.0191,73.2317,72.8356,73.2317,317964.0
2023-10-31 09:35:00,75.8,75.82,75.54,75.54,233006.0,73.222,73.2413,72.9708,72.9708,233006.0
2023-10-31 09:40:00,75.54,75.62,75.46,75.56,124052.0,72.9708,73.0481,72.8936,72.9902,124052.0
2023-10-31 09:45:00,75.57,75.7,75.5,75.59,126558.0,72.9998,73.1254,72.9322,73.0191,126558.0
2023-10-31 09:50:00,75.6,75.63,75.49,75.59,93415.0,73.0288,73.0578,72.9225,73.0191,93415.0
2023-10-31 09:55:00,75.58,75.65,75.53,75.55,61071.0,73.0095,73.0771,72.9612,72.9805,61071.0
2023-10-31 10:00:00,75.56,75.56,75.47,75.48,96447.0,72.9902,72.9902,72.9032,72.9129,96447.0
2023-10-31 10:05:00,75.48,75.52,75.46,75.51,42225.0,72.9129,72.9515,72.8936,72.9419,42225.0
2023-10-31 10:10:00,75.53,75.69,75.53,75.66,128338.0,72.9612,73.1157,72.9612,73.0868,128338.0
2023-10-31 10:15:00,75.65,75.76,75.63,75.65,61608.0,73.0771,73.1834,73.0578,73.0771,61608.0
2023-10-31 10:20:00,75.66,75.7,75.64,75.69,54206.0,73.0868,73.1254,73.0674,73.1157,54206.0
2023-10-31 10:25:00,75.69,75.74,75.66,75.73,32722.0,73.1157,73.164,73.0868,73.1544,32722.0
2023-10-31 10:30:00,75.73,75.78,75.69,75.69,59016.0,73.1544,73.2027,73.1157,73.1157,59016.0
2023-10-31 10:35:00,75.69,75.7,75.65,75.68,44495.0,73.1157,73.1254,73.0771,73.1061,44495.0
2023-10-31 10:40:00,75.67,75.84,75.66,75.83,40770.0,73.0964,73.2606,73.0868,73.251,40770.0
2023-10-31 10:45:00,75.82,75.85,75.77,75.78,48513.0,73.2413,73.2703,73.193,73.2027,48513.0
2023-10-31 10:50:00,75.77,75.85,75.76,75.85,43854.0,73.193,73.2703,73.1834,73.2703,43854.0
2023-10-31 10:55:00,75.86,75.87,75.79,75.86,49899.0,73.28,73.2896,73.2123,73.28,49899.0
2023-10-31 11:00:00,75.87,75.9,75.84,75.85,31320.0,73.2896,73.3186,73.2606,73.2703,31320.0
2023-10-31 11:05:00,75.87,75.91,75.83,75.87,24750.0,73.2896,73.3283,73.251,73.2896,24750.0
2023-10-31 11:10:00,75.88,76.02,75.88,76.02,50123.0,73.2993,73.4345,73.2993,73.4345,50123.0
2023-10-31 11:15:00,76.02,76.03,75.9,75.96,69199.0,73.4345,73.4442,73.3186,73.3766,69199.0
2023-10-31 11:20:00,75.96,75.98,75.92,75.96,48129.0,73.3766,73.3959,73.3379,73.3766,48129.0
2023-10-31 11:25:00,75.96,76.07,75.94,76.01,55109.0,73.3766,73.4828,73.3572,73.4249,55109.0
2023-10-31 11:30:00,76.02,76.09,75.99,76.08,39433.0,73.4345,73.5021,73.4055,73.4925,39433.0
2023-10-31 11:35:00,76.08,76.09,76.01,76.04,37649.0,73.4925,73.5021,73.4249,73.4538,37649.0
2023-10-31 11:40:00,76.04,76.04,76.0,76.04,27923.0,73.4538,73.4538,73.4152,73.4538,27923.0
2023-10-31 11:45:00,76.04,76.04,75.97,76.0,52644.0,73.4538,73.4538,73.3862,73.4152,52644.0
2023-10-31 11:50:00,76.0,76.02,75.97,76.0,36571.0,73.4152,73.4345,73.3862,73.4152,36571.0
2023-10-31 11:55:00,76.0,76.19,76.0,76.18,28128.0,73.4152,73.5987,73.4152,73.5891,28128.0
2023-10-31 12:00:00,76.19,76.21,76.18,76.19,27665.0,73.5987,73.6181,73.5891,73.5987,27665.0
2023-10-31 12:05:00,76.18,76.22,76.17,76.19,22293.0,73.5891,73.6277,73.5794,73.5987,22293.0
2023-10-31 12:10:00,76.19,76.21,76.09,76.1,68264.0,73.5987,73.6181,73.5021,73.5118,68264.0
2023-10-31 12:15:00,76.11,76.13,76.0,76.03,78140.0,73.5215,73.5408,73.4152,73.4442,78140.0
2023-10-31 12:20:00,76.03,76.05,76.01,76.04,30144.0,73.4442,73.4635,73.4249,73.4538,30144.0
2023-10-31 12:25:00,76.04,76.1,76.03,76.08,35354.0,73.4538,73.5118,73.4442,73.4925,35354.0
2023-10-31 12:30:00,76.08,76.18,76.08,76.11,42963.0,73.4925,73.5891,73.4925,73.5215,42963.0
2023-10-31 12:35:00,76.1,76.16,75.97,76.14,77237.0,73.5118,73.5698,73.3862,73.5504,77237.0
2023-10-31 12:40:00,76.13,76.17,76.08,76.12,31242.0,73.5408,73.5794,73.4925,73.5311,31242.0
2023-10-31 12:45:00,76.12,76.15,76.07,76.14,9341.0,73.5311,73.5601,73.4828,73.5504,9341.0
2023-10-31 12:50:00,76.13,76.16,76.09,76.1,32448.0,73.5408,73.5698,73.5021,73.5118,32448.0
2023-10-31 12:55:00,76.1,76.15,76.1,76.13,18986.0,73.5118,73.5601,73.5118,73.5408,18986.0
2023-10-31 13:00:00,76.13,76.18,76.1,76.12,31691.0,73.5408,73.5891,73.5118,73.5311,31691.0
2023-10-31 13:05:00,76.12,76.18,76.11,76.16,56438.0,73.5311,73.5891,73.5215,73.5698,56438.0
2023-10-31 13:10:00,76.16,76.16,76.01,76.04,41129.0,73.5698,73.5698,73.4249,73.4538,41129.0
2023-10-31 13:15:00,76.05,76.13,76.04,76.12,33283.0,73.4635,73.5408,73.4538,73.5311,33283.0
2023-10-31 13:20:00,76.12,76.15,76.07,76.08,22852.0,73.5311,73.5601,73.4828,73.4925,22852.0
2023-10-31 13:25:00,76.09,76.11,76.04,76.09,66070.0,73.5021,73.5215,73.4538,73.5021,66070.0
2023-10-31 13:30:00,76.09,76.15,76.09,76.15,29324.0,73.5021,73.5601,73.5021,73.5601,29324.0
2023-10-31 13:35:00,76.15,76.17,76.11,76.15,26421.0,73.5601,73.5794,73.5215,73.5601,26421.0
2023-10-31 13:40:00,76.16,76.23,76.13,76.18,36654.0,73.5698,73.6374,73.5408,73.5891,36654.0
2023-10-31 13:45:00,76.18,76.18,76.14,76.15,20826.0,73.5891,73.5891,73.5504,73.5601,20826.0
2023-10-31 13:50:00,76.13,76.18,76.13,76.14,35335.0,73.5408,73.5891,73.5408,73.5504,35335.0
2023-10-31 13:55:00,76.14,76.16,76.13,76.14,14927.0,73.5504,73.5698,73.5408,73.5504,14927.0
2023-10-31 14:00:00,76.15,76.19,76.08,76.13,32475.0,73.5601,73.5987,73.4925,73.5408,32475.0
2023-10-31 14:05:00,76.13,76.15,76.1,76.1,28662.0,73.5408,73.5601,73.5118,73.5118,28662.0
2023-10-31 14:10:00,76.1,76.15,76.09,76.1,27455.0,73.5118,73.5601,73.5021,73.5118,27455.0
2023-10-31 14:15:00,76.11,76.12,76.03,76.03,55327.0,73.5215,73.5311,73.4442,73.4442,55327.0
2023-10-31 14:20:00,76.03,76.06,76.01,76.03,18314.0,73.4442,73.4732,73.4249,73.4442,18314.0
2023-10-31 14:25:00,76.03,76.03,75.99,75.99,33118.0,73.4442,73.4442,73.4055,73.4055,33118.0
2023-10-31 14:30:00,76.0,76.07,75.99,76.06,43230.0,73.4152,73.4828,73.4055,73.4732,43230.0
2023-10-31 14:35:00,76.06,76.06,76.0,76.02,26015.0,73.4732,73.4732,73.4152,73.4345,26015.0
2023-10-31 14:40:00,76.02,76.08,76.01,76.07,28515.0,73.4345,73.4925,73.4249,73.4828,28515.0
2023-10-31 14:45:00,76.08,76.12,76.06,76.11,23890.0,73.4925,73.5311,73.4732,73.5215,23890.0
2023-10-31 14:50:00,76.11,76.14,76.1,76.12,15270.0,73.5215,73.5504,73.5118,73.5311,15270.0
2023-10-31 14:55:00,76.13,76.17,76.13,76.15,25187.0,73.5408,73.5794,73.5408,73.5601,25187.0
2023-10-31 15:00:00,76.15,76.17,76.12,76.15,42557.0,73.5601,73.5794,73.5311,73.5601,42557.0
2023-10-31 15:05:00,76.15,76.2,76.11,76.2,55333.0,73.5601,73.6084,73.5215,73.6084,55333.0
2023-10-31 15:10:00,76.2,76.22,76.18,76.19,29900.0,73.6084,73.6277,73.5891,73.5987,29900.0
2023-10-31 15:15:00,76.19,76.27,76.16,76.26,37133.0,73.5987,73.676,73.5698,73.6664,37133.0
2023-10-31 15:20:00,76.26,76.28,76.2,76.22,38202.0,73.6664,73.6857,73.6084,73.6277,38202.0
2023-10-31 15:25:00,76.21,76.25,76.2,76.23,23124.0,73.6181,73.6567,73.6084,73.6374,23124.0
2023-10-31 15:30:00,76.23,76.23,76.13,76.15,55137.0,73.6374,73.6374,73.5408,73.5601,55137.0
2023-10-31 15:35:00,76.15,76.16,76.07,76.08,52446.0,73.5601,73.5698,73.4828,73.4925,52446.0
2023-10-31 15:40:00,76.08,76.09,76.03,76.09,61925.0,73.4925,73.5021,73.4442,73.5021,61925.0
2023-10-31 15:45:00,76.08,76.09,76.0,76.06,114221.0,73.4925,73.5021,73.4152,73.4732,114221.0
2023-10-31 15:50:00,76.06,76.08,76.02,76.05,160686.0,73.4732,73.4925,73.4345,73.4635,160686.0
2023-10-31 15:55:00,76.04,76.11,76.01,76.04,487495.0,73.4538,73.5215,73.4249,73.4538,487495.0
2023-11-01 09:30:00,75.95,76.09,75.93,75.99,251573.0,73.3669,73.5021,73.3476,73.4055,251573.0
2023-11-01 09:35:00,76.0,76.04,75.79,75.82,189197.0,73.4152,73.4538,73.2123,73.2413,189197.0
2023-11-01 09:40:00,75.83,75.83,75.58,75.62,143373.0,73.251,73.251,73.0095,73.0481,143373.0
2023-11-01 09:45:00,75.61,75.81,75.58,75.77,163365.0,73.0385,73.2317,73.0095,73.193,163365.0
2023-11-01 09:50:00,75.77,75.87,75.76,75.82,82941.0,73.193,73.2896,73.1834,73.2413,82941.0
2023-11-01 09:55:00,75.83,75.86,75.79,75.86,50849.0,73.251,73.28,73.2123,73.28,50849.0
2023-11-01 10:00:00,75.86,76.06,75.78,75.81,149867.0,73.28,73.4732,73.2027,73.2317,149867.0
2023-11-01 10:05:00,75.82,75.91,75.77,75.87,94007.0,73.2413,73.3283,73.193,73.2896,94007.0
2023-11-01 10:10:00,75.87,75.94,75.8,75.92,76102.0,73.2896,73.3572,73.222,73.3379,76102.0
2023-11-01 10:15:00,75.92,75.93,75.85,75.92,108830.0,73.3379,73.3476,73.2703,73.3379,108830.0
2023-11-01 10:20:00,75.92,76.08,75.92,76.08,117054.0,73.3379,73.4925,73.3379,73.4925,117054.0
2023-11-01 10:25:00,76.06,76.14,76.04,76.1,51677.0,73.4732,73.5504,73.4538,73.5118,51677.0
2023-11-01 10:30:00,76.12,76.17,76.08,76.12,84153.0,73.5311,73.5794,73.4925,73.5311,84153.0
2023-11-01 10:35:00,76.12,76.22,76.12,76.18,37510.0,73.5311,73.6277,73.5311,73.5891,37510.0
2023-11-01 10:40:00,76.18,76.21,76.17,76.19,23574.0,73.5891,73.6181,73.5794,73.5987,23574.0
2023-11-01 10:45:00,76.18,76.27,76.12,76.13,76203.0,73.5891,73.676,73.5311,73.5408,76203.0
2023-11-01 10:50:00,76.13,76.13,75.94,75.96,274320.0,73.5408,73.5408,73.3572,73.3766,274320.0
2023-11-01 10:55:00,75.97,76.02,75.94,75.98,72362.0,73.3862,73.4345,73.3572,73.3959,72362.0
2023-11-01 11:00:00,75.97,75.97,75.92,75.93,49245.0,73.3862,73.3862,73.3379,73.3476,49245.0
2023-11-01 11:05:00,75.92,75.96,75.89,75.9,33777.0,73.3379,73.3766,73.3089,73.3186,33777.0
2023-11-01 11:10:00,75.91,75.91,75.71,75.72,105950.0,73.3283,73.3283,73.1351,73.1447,105950.0
2023-11-01 11:15:00,75.7,75.7,75.55,75.58,53917.0,73.1254,73.1254,72.9805,73.0095,53917.0
2023-11-01 11:20:00,75.58,75.66,75.53,75.66,75610.0,73.0095,73.0868,72.9612,73.0868,75610.0
2023-11-01 11:25:00,75.65,75.69,75.63,75.67,63856.0,73.0771,73.1157,73.0578,73.0964,63856.0
2023-11-01 11:30:00,75.66,75.71,75.65,75.69,56762.0,73.0868,73.1351,73.0771,73.1157,56762.0
2023-11-01 11:35:00,75.69,75.77,75.68,75.71,110499.0,73.1157,73.193,73.1061,73.1351,110499.0
2023-11-01 11:40:00,75.7,75.72,75.61,75.65,51941.0,73.1254,73.1447,73.0385,73.0771,51941.0
2023-11-01 11:45:00,75.63,75.68,75.62,75.66,42874.0,73.0578,73.1061,73.0481,73.0868,42874.0
2023-11-01 11:50:00,75.65,75.66,75.56,75.65,47326.0,73.0771,73.0868,72.9902,73.0771,47326.0
2023-11-01 11:55:00,75.65,75.65,75.59,75.59,24357.0,73.0771,73.0771,73.0191,73.0191,24357.0
2023-11-01 12:00:00,75.59,75.63,75.55,75.58,32773.0,73.0191,73.0578,72.9805,73.0095,32773.0
2023-11-01 12:05:00,75.58,75.62,75.47,75.54,56395.0,73.0095,73.0481,72.9032,72.9708,56395.0
2023-11-01 12:10:00,75.56,75.57,75.48,75.48,22317.0,72.9902,72.9998,72.9129,72.9129,22317.0
2023-11-01 12:15:00,75.48,75.48,75.42,75.47,50256.0,72.9129,72.9129,72.8549,72.9032,50256.0
2023-11-01 12:20:00,75.46,75.5,75.43,75.44,42643.0,72.8936,72.9322,72.8646,72.8742,42643.0
2023-11-01 12:25:00,75.43,75.45,75.4,75.44,33941.0,72.8646,72.8839,72.8356,72.8742,33941.0
2023-11-01 12:30:00,75.44,75.46,75.4,75.45,52019.0,72.8742,72.8936,72.8356,72.8839,52019.0
2023-11-01 12:35:00,75.44,75.48,75.36,75.38,86954.0,72.8742,72.9129,72.797,72.8163,86954.0
2023-11-01 12:40:00,75.39,75.39,75.31,75.34,52131.0,72.8259,72.8259,72.7487,72.7776,52131.0
2023-11-01 12:45:00,75.35,75.38,75.32,75.36,28415.0,72.7873,72.8163,72.7583,72.797,28415.0
2023-11-01 12:50:00,75.36,75.4,75.33,75.37,30809.0,72.797,72.8356,72.768,72.8066,30809.0
2023-11-01 12:55:00,75.37,75.39,75.36,75.37,27258.0,72.8066,72.8259,72.797,72.8066,27258.0
2023-11-01 13:00:00,75.36,75.4,75.34,75.35,47272.0,72.797,72.8356,72.7776,72.7873,47272.0
2023-11-01 13:05:00,75.34,75.42,75.33,75.38,55805.0,72.7776,72.8549,72.768,72.8163,55805.0
2023-11-01 13:10:00,75.38,75.51,75.37,75.48,100191.0,72.8163,72.9419,72.8066,72.9129,100191.0
2023-11-01 13:15:00,75.48,75.52,75.46,75.47,92964.0,72.9129,72.9515,72.8936,72.9032,92964.0
2023-11-01 13:20:00,75.47,75.48,75.32,75.35,59197.0,72.9032,72.9129,72.7583,72.7873,59197.0
2023-11-01 13:25:00,75.35,75.44,75.32,75.42,33868.0,72.7873,72.8742,72.7583,72.8549,33868.0
2023-11-01 13:30:00,75.41,75.44,75.38,75.39,64958.0,72.8453,72.8742,72.8163,72.8259,64958.0
2023-11-01 13:35:00,75.4,75.43,75.37,75.42,32984.0,72.8356,72.8646,72.8066,72.8549,32984.0
2023-11-01 13:40:00,75.4,75.51,75.39,75.5,39011.0,72.8356,72.9419,72.8259,72.9322,39011.0
2023-11-01 13:45:00,75.49,75.51,75.42,75.51,48153.0,72.9225,72.9419,72.8549,72.9419,48153.0
2023-11-01 13:50:00,75.51,75.58,75.5,75.52,46822.0,72.9419,73.0095,72.9322,72.9515,46822.0
2023-11-01 13:55:00,75.52,75.55,75.5,75.54,41829.0,72.9515,72.9805,72.9322,72.9708,41829.0
2023-11-01 14:00:00,75.55,75.7,75.46,75.55,165529.0,72.9805,73.1254,72.8936,72.9805,165529.0
2023-11-01 14:05:00,75.55,75.59,75.5,75.53,77736.0,72.9805,73.0191,72.9322,72.9612,77736.0
2023-11-01 14:10:00,75.53,75.61,75.45,75.45,130748.0,72.9612,73.0385,72.8839,72.8839,130748.0
2023-11-01 14:15:00,75.46,75.52,75.4,75.49,88873.0,72.8936,72.9515,72.8356,72.9225,88873.0
2023-11-01 14:20:00,75.49,75.58,75.48,75.57,56605.0,72.9225,73.0095,72.9129,72.9998,56605.0
2023-11-01 14:25:00,75.56,75.64,75.52,75.57,67900.0,72.9902,73.0674,72.9515,72.9998,67900.0
2023-11-01 14:30:00,75.57,75.74,75.57,75.68,133101.0,72.9998,73.164,72.9998,73.1061,133101.0
2023-11-01 14:35:00,75.69,75.78,75.56,75.6,303274.0,73.1157,73.2027,72.9902,73.0288,303274.0
2023-11-01 14:40:00,75.61,75.63,75.37,75.51,239857.0,73.0385,73.0578,72.8066,72.9419,239857.0
2023-11-01 14:45:00,75.5,75.6,75.39,75.49,215642.0,72.9322,73.0288,72.8259,72.9225,215642.0
2023-11-01 14:50:00,75.48,75.61,75.46,75.59,129849.0,72.9129,73.0385,72.8936,73.0191,129849.0
2023-11-01 14:55:00,75.6,75.81,75.6,75.76,125462.0,73.0288,73.2317,73.0288,73.1834,125462.0
2023-11-01 15:00:00,75.76,75.95,75.76,75.86,175506.0,73.1834,73.3669,73.1834,73.28,175506.0
2023-11-01 15:05:00,75.86,75.97,75.83,75.93,114918.0,73.28,73.3862,73.251,73.3476,114918.0
2023-11-01 15:10:00,75.93,76.0,75.87,75.87,164175.0,73.3476,73.4152,73.2896,73.2896,164175.0
2023-11-01 15:15:00,75.86,76.01,75.86,75.98,119942.0,73.28,73.4249,73.28,73.3959,119942.0
2023-11-01 15:20:00,75.98,76.09,75.97,76.09,127487.0,73.3959,73.5021,73.3862,73.5021,127487.0
2023-11-01 15:25:00,76.1,76.13,75.96,76.05,106823.0,73.5118,73.5408,73.3766,73.4635,106823.0
2023-11-01 15:30:00,76.04,76.13,75.99,76.03,242866.0,73.4538,73.5408,73.4055,73.4442,242866.0
2023-11-01 15:35:00,76.04,76.07,76.01,76.06,87886.0,73.4538,73.4828,73.4249,73.4732,87886.0
2023-11-01 15:40:00,76.06,76.08,76.01,76.04,87445.0,73.4732,73.4925,73.4249,73.4538,87445.0
2023-11-01 15:45:00,76.04,76.12,76.04,76.1,110688.0,73.4538,73.5311,73.4538,73.5118,110688.0
2023-11-01 15:50:00,76.09,76.14,76.01,76.14,199328.0,73.5021,73.5504,73.4249,73.5504,199328.0
2023-11-01 15:55:00,76.14,76.15,76.07,76.11,372026.0,73.5504,73.5601,73.4828,73.5215,372026.0
2023-11-02 09:30:00,76.6,77.17,76.55,77.16,499397.0,73.9948,74.5454,73.9465,74.5357,499397.0
2023-11-02 09:35:00,77.16,77.39,77.15,77.24,242215.0,74.5357,74.7579,74.5261,74.613,242215.0
2023-11-02 09:40:00,77.23,77.24,76.91,76.99,189683.0,74.6034,74.613,74.2943,74.3715,189683.0
2023-11-02 09:45:00,76.99,77.12,76.98,77.09,159556.0,74.3715,74.4971,74.3619,74.4681,159556.0
2023-11-02 09:50:00,77.07,77.14,77.0,77.08,103246.0,74.4488,74.5164,74.3812,74.4585,103246.0
2023-11-02 09:55:00,77.08,77.11,77.03,77.08,76805.0,74.4585,74.4874,74.4102,74.4585,76805.0
2023-11-02 10:00:00,77.08,77.13,76.95,77.11,75321.0,74.4585,74.5068,74.3329,74.4874,75321.0
2023-11-02 10:05:00,77.11,77.2,77.01,77.03,42955.0,74.4874,74.5744,74.3909,74.4102,42955.0
2023-11-02 10:10:00,77.03,77.05,76.9,76.91,127319.0,74.4102,74.4295,74.2846,74.2943,127319.0
2023-11-02 10:15:00,76.92,77.06,76.9,77.04,34558.0,74.3039,74.4391,74.2846,74.4198,34558.0
2023-11-02 10:20:00,77.04,77.1,77.02,77.09,32717.0,74.4198,74.4778,74.4005,74.4681,32717.0
2023-11-02 10:25:00,77.09,77.24,77.08,77.22,34688.0,74.4681,74.613,74.4585,74.5937,34688.0
2023-11-02 10:30:00,77.21,77.37,77.21,77.37,46612.0,74.584,74.7386,74.584,74.7386,46612.0
2023-11-02 10:35:00,77.37,77.4,77.33,77.36,45185.0,74.7386,74.7676,74.7,74.7289,45185.0
2023-11-02 10:40:00,77.35,77.4,77.33,77.38,48919.0,74.7193,74.7676,74.7,74.7483,48919.0
2023-11-02 10:45:00,77.38,77.42,77.37,77.4,46117.0,74.7483,74.7869,74.7386,74.7676,46117.0
2023-11-02 10:50:00,77.4,77.47,77.38,77.47,33397.0,74.7676,74.8352,74.7483,74.8352,33397.0
2023-11-02 10:55:00,77.47,77.48,77.43,77.48,36085.0,74.8352,74.8449,74.7966,74.8449,36085.0
2023-11-02 11:00:00,77.5,77.51,77.44,77.49,84440.0,74.8642,74.8738,74.8062,74.8545,84440.0
2023-11-02 11:05:00,77.49,77.49,77.42,77.48,43268.0,74.8545,74.8545,74.7869,74.8449,43268.0
2023-11-02 11:10:00,77.49,77.5,77.42,77.42,29195.0,74.8545,74.8642,74.7869,74.7869,29195.0
2023-11-02 11:15:00,77.4,77.43,77.29,77.41,184790.0,74.7676,74.7966,74.6613,74.7772,184790.0
2023-11-02 11:20:00,77.41,77.42,77.36,77.38,65044.0,74.7772,74.7869,74.7289,74.7483,65044.0
2023-11-02 11:25:00,77.37,77.41,77.33,77.33,36875.0,74.7386,74.7772,74.7,74.7,36875.0
2023-11-02 11:30:00,77.33,77.39,77.3,77.36,65599.0,74.7,74.7579,74.671,74.7289,65599.0
2023-11-02 11:35:00,77.35,77.35,77.27,77.31,32823.0,74.7193,74.7193,74.642,74.6806,32823.0
2023-11-02 11:40:00,77.32,77.38,77.32,77.36,45032.0,74.6903,74.7483,74.6903,74.7289,45032.0
2023-11-02 11:45:00,77.36,77.42,77.35,77.38,33308.0,74.7289,74.7869,74.7193,74.7483,33308.0
2023-11-02 11:50:00,77.38,77.4,77.32,77.33,28493.0,74.7483,74.7676,74.6903,74.7,28493.0
2023-11-02 11:55:00,77.33,77.36,77.27,77.28,22961.0,74.7,74.7289,74.642,74.6517,22961.0
2023-11-02 12:00:00,77.26,77.3,77.25,77.27,26182.0,74.6323,74.671,74.6227,74.642,26182.0
2023-11-02 12:05:00,77.29,77.31,77.21,77.23,27897.0,74.6613,74.6806,74.584,74.6034,27897.0
2023-11-02 12:10:00,77.22,77.23,77.19,77.21,21285.0,74.5937,74.6034,74.5647,74.584,21285.0
2023-11-02 12:15:00,77.22,77.25,77.2,77.23,24809.0,74.5937,74.6227,74.5744,74.6034,24809.0
2023-11-02 12:20:00,77.23,77.24,77.18,77.2,29499.0,74.6034,74.613,74.5551,74.5744,29499.0
2023-11-02 12:25:00,77.2,77.2,77.12,77.17,34473.0,74.5744,74.5744,74.4971,74.5454,34473.0
2023-11-02 12:30:00,77.18,77.24,77.18,77.23,21224.0,74.5551,74.613,74.5551,74.6034,21224.0
2023-11-02 12:35:00,77.22,77.27,77.19,77.27,20070.0,74.5937,74.642,74.5647,74.642,20070.0
2023-11-02 12:40:00,77.26,77.32,77.21,77.21,45813.0,74.6323,74.6903,74.584,74.584,45813.0
2023-11-02 12:45:00,77.22,77.26,77.21,77.22,29966.0,74.5937,74.6323,74.584,74.5937,29966.0
2023-11-02 12:50:00,77.23,77.25,77.2,77.22,53957.0,74.6034,74.6227,74.5744,74.5937,53957.0
2023-11-02 12:55:00,77.22,77.24,77.13,77.18,75341.0,74.5937,74.613,74.5068,74.5551,75341.0
2023-11-02 13:00:00,77.18,77.23,77.17,77.17,58652.0,74.5551,74.6034,74.5454,74.5454,58652.0
2023-11-02 13:05:00,77.18,77.27,77.17,77.26,48899.0,74.5551,74.642,74.5454,74.6323,48899.0
2023-11-02 13:10:00,77.26,77.31,77.26,77.28,15987.0,74.6323,74.6806,74.6323,74.6517,15987.0
2023-11-02 13:15:00,77.28,77.31,77.27,77.29,65164.0,74.6517,74.6806,74.642,74.6613,65164.0
2023-11-02 13:20:00,77.29,77.32,77.28,77.29,18360.0,74.6613,74.6903,74.6517,74.6613,18360.0
2023-11-02 13:25:00,77.29,77.31,77.26,77.3,18536.0,74.6613,74.6806,74.6323,74.671,18536.0
2023-11-02 13:30:00,77.3,77.39,77.3,77.39,17529.0,74.671,74.7579,74.671,74.7579,17529.0
2023-11-02 13:35:00,77.39,77.42,77.35,77.41,24308.0,74.7579,74.7869,74.7193,74.7772,24308.0
2023-11-02 13:40:00,77.41,77.41,77.37,77.39,12695.0,74.7772,74.7772,74.7386,74.7579,12695.0
2023-11-02 13:45:00,77.4,77.45,77.39,77.41,17633.0,74.7676,74.8159,74.7579,74.7772,17633.0
2023-11-02 13:50:00,77.4,77.43,77.39,77.42,20977.0,74.7676,74.7966,74.7579,74.7869,20977.0
2023-11-02 13:55:00,77.41,77.49,77.41,77.44,63547.0,74.7772,74.8545,74.7772,74.8062,63547.0
2023-11-02 14:00:00,77.44,77.45,77.41,77.45,23821.0,74.8062,74.8159,74.7772,74.8159,23821.0
2023-11-02 14:05:00,77.45,77.45,77.39,77.41,18330.0,74.8159,74.8159,74.7579,74.7772,18330.0
2023-11-02 14:10:00,77.41,77.41,77.28,77.31,80225.0,74.7772,74.7772,74.6517,74.6806,80225.0
2023-11-02 14:15:00,77.32,77.38,77.32,77.38,14650.0,74.6903,74.7483,74.6903,74.7483,14650.0
2023-11-02 14:20:00,77.37,77.39,77.34,77.39,18954.0,74.7386,74.7579,74.7096,74.7579,18954.0
2023-11-02 14:25:00,77.39,77.41,77.38,77.4,24774.0,74.7579,74.7772,74.7483,74.7676,24774.0
2023-11-02 14:30:00,77.4,77.41,77.35,77.36,15014.0,74.7676,74.7772,74.7193,74.7289,15014.0
2023-11-02 14:35:00,77.37,77.45,77.37,77.42,19203.0,74.7386,74.8159,74.7386,74.7869,19203.0
2023-11-02 14:40:00,77.43,77.46,77.41,77.45,18609.0,74.7966,74.8255,74.7772,74.8159,18609.0
2023-11-02 14:45:00,77.45,77.48,77.41,77.43,35542.0,74.8159,74.8449,74.7772,74.7966,35542.0
2023-11-02 14:50:00,77.43,77.43,77.39,77.42,58353.0,74.7966,74.7966,74.7579,74.7869,58353.0
2023-11-02 14:55:00,77.41,77.44,77.39,77.43,42506.0,74.7772,74.8062,74.7579,74.7966,42506.0
2023-11-02 15:00:00,77.43,77.46,77.39,77.42,41929.0,74.7966,74.8255,74.7579,74.7869,41929.0
2023-11-02 15:05:00,77.42,77.46,77.41,77.46,21701.0,74.7869,74.8255,74.7772,74.8255,21701.0
2023-11-02 15:10:00,77.46,77.49,77.44,77.49,68240.0,74.8255,74.8545,74.8062,74.8545,68240.0
2023-11-02 15:15:00,77.48,77.5,77.45,77.49,42085.0,74.8449,74.8642,74.8159,74.8545,42085.0
2023-11-02 15:20:00,77.48,77.49,77.44,77.44,33045.0,74.8449,74.8545,74.8062,74.8062,33045.0
2023-11-02 15:25:00,77.43,77.45,77.42,77.43,31487.0,74.7966,74.8159,74.7869,74.7966,31487.0
2023-11-02 15:30:00,77.42,77.46,77.42,77.44,37650.0,74.7869,74.8255,74.7869,74.8062,37650.0
2023-11-02 15:35:00,77.44,77.52,77.43,77.52,61257.0,74.8062,74.8835,74.7966,74.8835,61257.0
2023-11-02 15:40:00,77.52,77.52,77.47,77.51,299293.0,74.8835,74.8835,74.8352,74.8738,299293.0
2023-11-02 15:45:00,77.52,77.53,77.45,77.48,111625.0,74.8835,74.8932,74.8159,74.8449,111625.0
2023-11-02 15:50:00,77.47,77.55,77.43,77.54,220260.0,74.8352,74.9125,74.7966,74.9028,220260.0
2023-11-02 15:55:00,77.54,77.6,77.48,77.58,591533.0,74.9028,74.9608,74.8449,74.9415,591533.0
2023-11-03 09:30:00,78.21,78.44,78.21,78.35,218493.0,75.55,75.7722,75.55,75.6853,218493.0
2023-11-03 09:35:00,78.35,78.64,78.35,78.59,170282.0,75.6853,75.9654,75.6853,75.9171,170282.0
2023-11-03 09:40:00,78.59,78.74,78.56,78.6,126245.0,75.9171,76.062,75.8881,75.9268,126245.0
2023-11-03 09:45:00,78.6,78.76,78.6,78.7,106713.0,75.9268,76.0813,75.9268,76.0234,106713.0
2023-11-03 09:50:00,78.7,78.85,78.66,78.84,106418.0,76.0234,76.1683,75.9847,76.1586,106418.0
2023-11-03 09:55:00,78.83,78.87,78.79,78.8,69999.0,76.149,76.1876,76.1103,76.12,69999.0
2023-11-03 10:00:00,78.81,78.94,78.73,78.86,120031.0,76.1296,76.2552,76.0524,76.1779,120031.0
2023-11-03 10:05:00,78.87,78.89,78.81,78.85,69707.0,76.1876,76.2069,76.1296,76.1683,69707.0
2023-11-03 10:10:00,78.85,78.85,78.76,78.77,41017.0,76.1683,76.1683,76.0813,76.091,41017.0
2023-11-03 10:15:00,78.78,78.82,78.72,78.78,56942.0,76.1007,76.1393,76.0427,76.1007,56942.0
2023-11-03 10:20:00,78.77,78.86,78.75,78.81,66063.0,76.091,76.1779,76.0717,76.1296,66063.0
2023-11-03 10:25:00,78.81,78.82,78.6,78.66,91934.0,76.1296,76.1393,75.9268,75.9847,91934.0
2023-11-03 10:30:00,78.65,78.65,78.52,78.53,51345.0,75.9751,75.9751,75.8495,75.8592,51345.0
2023-11-03 10:35:00,78.53,78.53,78.44,78.46,39498.0,75.8592,75.8592,75.7722,75.7915,39498.0
2023-11-03 10:40:00,78.47,78.49,78.42,78.45,42321.0,75.8012,75.8205,75.7529,75.7819,42321.0
2023-11-03 10:45:00,78.46,78.55,78.45,78.53,37039.0,75.7915,75.8785,75.7819,75.8592,37039.0
2023-11-03 10:50:00,78.53,78.54,78.42,78.43,38800.0,75.8592,75.8688,75.7529,75.7626,38800.0
2023-11-03 10:55:00,78.43,78.55,78.43,78.54,37024.0,75.7626,75.8785,75.7626,75.8688,37024.0
2023-11-03 11:00:00,78.55,78.6,78.53,78.59,45032.0,75.8785,75.9268,75.8592,75.9171,45032.0
2023-11-03 11:05:00,78.58,78.6,78.48,78.53,38919.0,75.9075,75.9268,75.8109,75.8592,38919.0
2023-11-03 11:10:00,78.53,78.54,78.44,78.51,37647.0,75.8592,75.8688,75.7722,75.8398,37647.0
2023-11-03 11:15:00,78.5,78.5,78.44,78.47,31335.0,75.8302,75.8302,75.7722,75.8012,31335.0
2023-11-03 11:20:00,78.48,78.57,78.44,78.56,28749.0,75.8109,75.8978,75.7722,75.8881,28749.0
2023-11-03 11:25:00,78.56,78.62,78.54,78.55,28966.0,75.8881,75.9461,75.8688,75.8785,28966.0
2023-11-03 11:30:00,78.55,78.66,78.55,78.58,40387.0,75.8785,75.9847,75.8785,75.9075,40387.0
2023-11-03 11:35:00,78.58,78.62,78.56,78.62,15364.0,75.9075,75.9461,75.8881,75.9461,15364.0
2023-11-03 11:40:00,78.62,78.71,78.59,78.71,18080.0,75.9461,76.033,75.9171,76.033,18080.0
2023-11-03 11:45:00,78.71,78.76,78.7,78.76,21996.0,76.033,76.0813,76.0234,76.0813,21996.0
2023-11-03 11:50:00,78.77,78.89,78.77,78.85,35372.0,76.091,76.2069,76.091,76.1683,35372.0
2023-11-03 11:55:00,78.86,78.89,78.81,78.86,28449.0,76.1779,76.2069,76.1296,76.1779,28449.0
2023-11-03 12:00:00,78.86,78.91,78.81,78.82,29105.0,76.1779,76.2262,76.1296,76.1393,29105.0
2023-11-03 12:05:00,78.82,78.82,78.69,78.76,96356.0,76.1393,76.1393,76.0137,76.0813,96356.0
2023-11-03 12:10:00,78.77,78.79,78.72,78.79,112512.0,76.091,76.1103,76.0427,76.1103,112512.0
2023-11-03 12:15:00,78.77,78.79,78.74,78.76,17112.0,76.091,76.1103,76.062,76.0813,17112.0
2023-11-03 12:20:00,78.77,78.77,78.71,78.73,41639.0,76.091,76.091,76.033,76.0524,41639.0
2023-11-03 12:25:00,78.73,78.78,78.7,78.76,33668.0,76.0524,76.1007,76.0234,76.0813,33668.0
2023-11-03 12:30:00,78.76,78.82,78.75,78.81,48452.0,76.0813,76.1393,76.0717,76.1296,48452.0
2023-11-03 12:35:00,78.81,78.82,78.78,78.82,19190.0,76.1296,76.1393,76.1007,76.1393,19190.0
2023-11-03 12:40:00,78.82,78.84,78.79,78.79,23354.0,76.1393,76.1586,76.1103,76.1103,23354.0
2023-11-03 12:45:00,78.78,78.83,78.75,78.82,17771.0,76.1007,76.149,76.0717,76.1393,17771.0
2023-11-03 12:50:00,78.82,78.86,78.82,78.84,26146.0,76.1393,76.1779,76.1393,76.1586,26146.0
2023-11-03 12:55:00,78.85,78.93,78.84,78.91,20083.0,76.1683,76.2456,76.1586,76.2262,20083.0
2023-11-03 13:00:00,78.9,78.94,78.88,78.92,34617.0,76.2166,76.2552,76.1973,76.2359,34617.0
2023-11-03 13:05:00,78.92,78.93,78.87,78.89,23527.0,76.2359,76.2456,76.1876,76.2069,23527.0
2023-11-03 13:10:00,78.9,78.92,78.85,78.87,36035.0,76.2166,76.2359,76.1683,76.1876,36035.0
2023-11-03 13:15:00,78.87,78.92,78.87,78.89,36321.0,76.1876,76.2359,76.1876,76.2069,36321.0
2023-11-03 13:20:00,78.89,78.92,78.84,78.86,19273.0,76.2069,76.2359,76.1586,76.1779,19273.0
2023-11-03 13:25:00,78.86,78.94,78.82,78.94,28598.0,76.1779,76.2552,76.1393,76.2552,28598.0
2023-11-03 13:30:00,78.94,79.05,78.94,79.04,48957.0,76.2552,76.3615,76.2552,76.3518,48957.0
2023-11-03 13:35:00,79.04,79.06,79.02,79.06,34371.0,76.3518,76.3711,76.3325,76.3711,34371.0
2023-11-03 13:40:00,79.05,79.06,79.01,79.03,33463.0,76.3615,76.3711,76.3228,76.3421,33463.0
2023-11-03 13:45:00,79.03,79.05,79.0,79.03,32533.0,76.3421,76.3615,76.3132,76.3421,32533.0
2023-11-03 13:50:00,79.04,79.09,79.02,79.06,21371.0,76.3518,76.4001,76.3325,76.3711,21371.0
2023-11-03 13:55:00,79.05,79.14,79.05,79.11,19957.0,76.3615,76.4484,76.3615,76.4194,19957.0
2023-11-03 14:00:00,79.11,79.12,79.09,79.11,11062.0,76.4194,76.4291,76.4001,76.4194,11062.0
2023-11-03 14:05:00,79.11,79.12,79.03,79.08,29567.0,76.4194,76.4291,76.3421,76.3904,29567.0
2023-11-03 14:10:00,79.08,79.11,79.07,79.11,14686.0,76.3904,76.4194,76.3808,76.4194,14686.0
2023-11-03 14:15:00,79.11,79.12,79.05,79.07,19100.0,76.4194,76.4291,76.3615,76.3808,19100.0
2023-11-03 14:20:00,79.08,79.11,79.06,79.06,12335.0,76.3904,76.4194,76.3711,76.3711,12335.0
2023-11-03 14:25:00,79.05,79.14,79.03,79.14,22212.0,76.3615,76.4484,76.3421,76.4484,22212.0
2023-11-03 14:30:00,79.14,79.16,79.12,79.16,13741.0,76.4484,76.4677,76.4291,76.4677,13741.0
2023-11-03 14:35:00,79.15,79.2,79.15,79.19,15655.0,76.4581,76.5064,76.4581,76.4967,15655.0
2023-11-03 14:40:00,79.19,79.22,79.16,79.21,40448.0,76.4967,76.5257,76.4677,76.516,40448.0
2023-11-03 14:45:00,79.2,79.23,79.16,79.22,24290.0,76.5064,76.5353,76.4677,76.5257,24290.0
2023-11-03 14:50:00,79.22,79.25,79.21,79.23,21759.0,76.5257,76.5547,76.516,76.5353,21759.0
2023-11-03 14:55:00,79.25,79.27,79.22,79.27,15604.0,76.5547,76.574,76.5257,76.574,15604.0
2023-11-03 15:00:00,79.27,79.32,79.24,79.31,89508.0,76.574,76.6223,76.545,76.6126,89508.0
2023-11-03 15:05:00,79.31,79.33,79.25,79.26,53253.0,76.6126,76.6319,76.5547,76.5643,53253.0
2023-11-03 15:10:00,79.27,79.32,79.24,79.31,79122.0,76.574,76.6223,76.545,76.6126,79122.0
2023-11-03 15:15:00,79.31,79.31,79.25,79.26,23635.0,76.6126,76.6126,76.5547,76.5643,23635.0
2023-11-03 15:20:00,79.26,79.27,79.23,79.25,32700.0,76.5643,76.574,76.5353,76.5547,32700.0
2023-11-03 15:25:00,79.24,79.24,79.16,79.19,71700.0,76.545,76.545,76.4677,76.4967,71700.0
2023-11-03 15:30:00,79.19,79.19,79.07,79.09,169717.0,76.4967,76.4967,76.3808,76.4001,169717.0
2023-11-03 15:35:00,79.09,79.15,79.06,79.09,150093.0,76.4001,76.4581,76.3711,76.4001,150093.0
2023-11-03 15:40:00,79.09,79.1,79.03,79.08,200615.0,76.4001,76.4098,76.3421,76.3904,200615.0
2023-11-03 15:45:00,79.07,79.07,78.95,78.96,198882.0,76.3808,76.3808,76.2649,76.2745,198882.0
2023-11-03 15:50:00,78.96,78.98,78.87,78.88,300869.0,76.2745,76.2938,76.1876,76.1973,300869.0
2023-11-03 15:55:00,78.88,78.89,78.77,78.79,389011.0,76.1973,76.2069,76.091,76.1103,389011.0
2023-11-06 09:30:00,78.81,78.86,78.59,78.64,124182.0,76.1296,76.1779,75.9171,75.9654,124182.0
2023-11-06 09:35:00,78.63,78.63,78.48,78.5,108786.0,75.9558,75.9558,75.8109,75.8302,108786.0
2023-11-06 09:40:00,78.47,78.49,78.4,78.45,92014.0,75.8012,75.8205,75.7336,75.7819,92014.0
2023-11-06 09:45:00,78.46,78.48,78.29,78.43,160214.0,75.7915,75.8109,75.6273,75.7626,160214.0
2023-11-06 09:50:00,78.44,78.46,78.35,78.43,51126.0,75.7722,75.7915,75.6853,75.7626,51126.0
2023-11-06 09:55:00,78.44,78.5,78.36,78.5,61028.0,75.7722,75.8302,75.6949,75.8302,61028.0
2023-11-06 10:00:00,78.5,78.58,78.5,78.53,58126.0,75.8302,75.9075,75.8302,75.8592,58126.0
2023-11-06 10:05:00,78.54,78.56,78.48,78.5,27193.0,75.8688,75.8881,75.8109,75.8302,27193.0
2023-11-06 10:10:00,78.49,78.49,78.41,78.41,24129.0,75.8205,75.8205,75.7432,75.7432,24129.0
2023-11-06 10:15:00,78.42,78.43,78.34,78.43,32540.0,75.7529,75.7626,75.6756,75.7626,32540.0
2023-11-06 10:20:00,78.44,78.51,78.38,78.47,37221.0,75.7722,75.8398,75.7143,75.8012,37221.0
2023-11-06 10:25:00,78.48,78.52,78.43,78.52,40140.0,75.8109,75.8495,75.7626,75.8495,40140.0
2023-11-06 10:30:00,78.52,78.54,78.41,78.42,46912.0,75.8495,75.8688,75.7432,75.7529,46912.0
2023-11-06 10:35:00,78.41,78.52,78.41,78.52,34827.0,75.7432,75.8495,75.7432,75.8495,34827.0
2023-11-06 10:40:00,78.51,78.56,78.49,78.54,28002.0,75.8398,75.8881,75.8205,75.8688,28002.0
2023-11-06 10:45:00,78.53,78.56,78.5,78.55,37798.0,75.8592,75.8881,75.8302,75.8785,37798.0
2023-11-06 10:50:00,78.55,78.57,78.51,78.53,76912.0,75.8785,75.8978,75.8398,75.8592,76912.0
2023-11-06 10:55:00,78.53,78.57,78.5,78.55,36402.0,75.8592,75.8978,75.8302,75.8785,36402.0
2023-11-06 11:00:00,78.54,78.61,78.51,78.6,51507.0,75.8688,75.9364,75.8398,75.9268,51507.0
2023-11-06 11:05:00,78.59,78.62,78.55,78.56,55270.0,75.9171,75.9461,75.8785,75.8881,55270.0
2023-11-06 11:10:00,78.56,78.57,78.47,78.5,42280.0,75.8881,75.8978,75.8012,75.8302,42280.0
2023-11-06 11:15:00,78.51,78.54,78.48,78.53,37561.0,75.8398,75.8688,75.8109,75.8592,37561.0
2023-11-06 11:20:00,78.51,78.52,78.42,78.43,96580.0,75.8398,75.8495,75.7529,75.7626,96580.0
2023-11-06 11:25:00,78.42,78.47,78.42,78.43,41931.0,75.7529,75.8012,75.7529,75.7626,41931.0
2023-11-06 11:30:00,78.42,78.42,78.34,78.37,46248.0,75.7529,75.7529,75.6756,75.7046,46248.0
2023-11-06 11:35:00,78.36,78.42,78.35,78.41,43125.0,75.6949,75.7529,75.6853,75.7432,43125.0
2023-11-06 11:40:00,78.42,78.47,78.41,78.41,35113.0,75.7529,75.8012,75.7432,75.7432,35113.0
2023-11-06 11:45:00,78.41,78.48,78.41,78.45,32768.0,75.7432,75.8109,75.7432,75.7819,32768.0
2023-11-06 11:50:00,78.46,78.47,78.43,78.46,40080.0,75.7915,75.8012,75.7626,75.7915,40080.0
2023-11-06 11:55:00,78.47,78.56,78.47,78.55,28699.0,75.8012,75.8881,75.8012,75.8785,28699.0
2023-11-06 12:00:00,78.56,78.6,78.56,78.58,19793.0,75.8881,75.9268,75.8881,75.9075,19793.0
2023-11-06 12:05:00,78.58,78.58,78.55,78.56,12377.0,75.9075,75.9075,75.8785,75.8881,12377.0
2023-11-06 12:10:00,78.56,78.56,78.51,78.52,29933.0,75.8881,75.8881,75.8398,75.8495,29933.0
2023-11-06 12:15:00,78.51,78.54,78.48,78.49,49200.0,75.8398,75.8688,75.8109,75.8205,49200.0
2023-11-06 12:20:00,78.5,78.52,78.44,78.45,10116.0,75.8302,75.8495,75.7722,75.7819,10116.0
2023-11-06 12:25:00,78.44,78.47,78.42,78.44,25325.0,75.7722,75.8012,75.7529,75.7722,25325.0
2023-11-06 12:30:00,78.44,78.47,78.43,78.46,44108.0,75.7722,75.8012,75.7626,75.7915,44108.0
2023-11-06 12:35:00,78.45,78.45,78.4,78.44,17424.0,75.7819,75.7819,75.7336,75.7722,17424.0
2023-11-06 12:40:00,78.43,78.43,78.38,78.39,23398.0,75.7626,75.7626,75.7143,75.7239,23398.0
2023-11-06 12:45:00,78.39,78.41,78.36,78.38,14598.0,75.7239,75.7432,75.6949,75.7143,14598.0
2023-11-06 12:50:00,78.39,78.4,78.32,78.33,53619.0,75.7239,75.7336,75.6563,75.666,53619.0
2023-11-06 12:55:00,78.34,78.38,78.34,78.37,10805.0,75.6756,75.7143,75.6756,75.7046,10805.0
2023-11-06 13:00:00,78.37,78.37,78.28,78.32,31747.0,75.7046,75.7046,75.6177,75.6563,31747.0
2023-11-06 13:05:00,78.32,78.33,78.3,78.3,12494.0,75.6563,75.666,75.637,75.637,12494.0
2023-11-06 13:10:00,78.3,78.31,78.29,78.3,9861.0,75.637,75.6466,75.6273,75.637,9861.0
2023-11-06 13:15:00,78.3,78.31,78.27,78.28,24128.0,75.637,75.6466,75.608,75.6177,24128.0
2023-11-06 13:20:00,78.28,78.34,78.23,78.34,54024.0,75.6177,75.6756,75.5694,75.6756,54024.0
2023-11-06 13:25:00,78.34,78.34,78.29,78.33,27268.0,75.6756,75.6756,75.6273,75.666,27268.0
2023-11-06 13:30:00,78.33,78.36,78.29,78.35,18182.0,75.666,75.6949,75.6273,75.6853,18182.0
2023-11-06 13:35:00,78.36,78.39,78.35,78.37,18570.0,75.6949,75.7239,75.6853,75.7046,18570.0
2023-11-06 13:40:00,78.37,78.39,78.35,78.38,10726.0,75.7046,75.7239,75.6853,75.7143,10726.0
2023-11-06 13:45:00,78.37,78.39,78.33,78.33,17846.0,75.7046,75.7239,75.666,75.666,17846.0
2023-11-06 13:50:00,78.32,78.32,78.29,78.32,28480.0,75.6563,75.6563,75.6273,75.6563,28480.0
2023-11-06 13:55:00,78.32,78.35,78.31,78.35,15853.0,75.6563,75.6853,75.6466,75.6853,15853.0
2023-11-06 14:00:00,78.35,78.38,78.34,78.37,24225.0,75.6853,75.7143,75.6756,75.7046,24225.0
2023-11-06 14:05:00,78.36,78.39,78.31,78.32,84188.0,75.6949,75.7239,75.6466,75.6563,84188.0
2023-11-06 14:10:00,78.3,78.33,78.26,78.27,22254.0,75.637,75.666,75.5983,75.608,22254.0
2023-11-06 14:15:00,78.26,78.3,78.26,78.29,22079.0,75.5983,75.637,75.5983,75.6273,22079.0
2023-11-06 14:20:00,78.29,78.31,78.27,78.29,13029.0,75.6273,75.6466,75.608,75.6273,13029.0
2023-11-06 14:25:00,78.29,78.32,78.28,78.31,17941.0,75.6273,75.6563,75.6177,75.6466,17941.0
2023-11-06 14:30:00,78.31,78.34,78.3,78.34,30357.0,75.6466,75.6756,75.637,75.6756,30357.0
2023-11-06 14:35:00,78.34,78.38,78.33,78.34,111099.0,75.6756,75.7143,75.666,75.6756,111099.0
2023-11-06 14:40:00,78.34,78.46,78.34,78.44,31997.0,75.6756,75.7915,75.6756,75.7722,31997.0
2023-11-06 14:45:00,78.44,78.45,78.42,78.42,26424.0,75.7722,75.7819,75.7529,75.7529,26424.0
2023-11-06 14:50:00,78.42,78.45,78.4,78.42,43674.0,75.7529,75.7819,75.7336,75.7529,43674.0
2023-11-06 14:55:00,78.42,78.46,78.42,78.43,21554.0,75.7529,75.7915,75.7529,75.7626,21554.0
2023-11-06 15:00:00,78.43,78.44,78.39,78.42,35016.0,75.7626,75.7722,75.7239,75.7529,35016.0
2023-11-06 15:05:00,78.41,78.45,78.38,78.44,51290.0,75.7432,75.7819,75.7143,75.7722,51290.0
2023-11-06 15:10:00,78.45,78.49,78.43,78.43,37590.0,75.7819,75.8205,75.7626,75.7626,37590.0
2023-11-06 15:15:00,78.42,78.44,78.38,78.39,33923.0,75.7529,75.7722,75.7143,75.7239,33923.0
2023-11-06 15:20:00,78.4,78.41,78.34,78.36,36662.0,75.7336,75.7432,75.6756,75.6949,36662.0
2023-11-06 15:25:00,78.35,78.35,78.28,78.32,51583.0,75.6853,75.6853,75.6177,75.6563,51583.0
2023-11-06 15:30:00,78.33,78.34,78.27,78.33,48460.0,75.666,75.6756,75.608,75.666,48460.0
2023-11-06 15:35:00,78.33,78.33,78.24,78.3,53466.0,75.666,75.666,75.579,75.637,53466.0
2023-11-06 15:40:00,78.29,78.34,78.28,78.32,49209.0,75.6273,75.6756,75.6177,75.6563,49209.0
2023-11-06 15:45:00,78.32,78.34,78.27,78.34,182623.0,75.6563,75.6756,75.608,75.6756,182623.0
2023-11-06 15:50:00,78.33,78.39,78.3,78.38,236237.0,75.666,75.7239,75.637,75.7143,236237.0
2023-11-06 15:55:00,78.38,78.41,78.34,78.41,360085.0,75.7143,75.7432,75.6756,75.7432,360085.0
2023-11-07 09:30:00,77.64,77.71,77.31,77.34,326601.0,74.9994,75.067,74.6806,74.7096,326601.0
2023-11-07 09:35:00,77.33,77.41,77.22,77.23,204240.0,74.7,74.7772,74.5937,74.6034,204240.0
2023-11-07 09:40:00,77.24,77.27,77.05,77.26,124838.0,74.613,74.642,74.4295,74.6323,124838.0
2023-11-07 09:45:00,77.25,77.28,77.07,77.07,160514.0,74.6227,74.6517,74.4488,74.4488,160514.0
2023-11-07 09:50:00,77.08,77.15,77.03,77.11,112295.0,74.4585,74.5261,74.4102,74.4874,112295.0
2023-11-07 09:55:00,77.12,77.13,77.05,77.07,122534.0,74.4971,74.5068,74.4295,74.4488,122534.0
2023-11-07 10:00:00,77.06,77.09,76.94,76.98,199898.0,74.4391,74.4681,74.3232,74.3619,199898.0
2023-11-07 10:05:00,76.98,77.02,76.91,76.95,79595.0,74.3619,74.4005,74.2943,74.3329,79595.0
2023-11-07 10:10:00,76.95,77.03,76.89,76.99,71311.0,74.3329,74.4102,74.2749,74.3715,71311.0
2023-11-07 10:15:00,76.99,77.04,76.95,77.02,43735.0,74.3715,74.4198,74.3329,74.4005,43735.0
2023-11-07 10:20:00,77.01,77.04,76.95,77.0,64583.0,74.3909,74.4198,74.3329,74.3812,64583.0
2023-11-07 10:25:00,77.0,77.1,76.99,77.09,72753.0,74.3812,74.4778,74.3715,74.4681,72753.0
2023-11-07 10:30:00,77.08,77.19,77.05,77.19,72502.0,74.4585,74.5647,74.4295,74.5647,72502.0
2023-11-07 10:35:00,77.18,77.3,77.18,77.26,60699.0,74.5551,74.671,74.5551,74.6323,60699.0
2023-11-07 10:40:00,77.27,77.33,77.24,77.25,134190.0,74.642,74.7,74.613,74.6227,134190.0
2023-11-07 10:45:00,77.25,77.35,77.22,77.35,79646.0,74.6227,74.7193,74.5937,74.7193,79646.0
2023-11-07 10:50:00,77.34,77.36,77.28,77.3,84377.0,74.7096,74.7289,74.6517,74.671,84377.0
2023-11-07 10:55:00,77.3,77.32,77.24,77.28,105636.0,74.671,74.6903,74.613,74.6517,105636.0
2023-11-07 11:00:00,77.27,77.27,77.13,77.16,101419.0,74.642,74.642,74.5068,74.5357,101419.0
2023-11-07 11:05:00,77.16,77.18,77.08,77.09,62702.0,74.5357,74.5551,74.4585,74.4681,62702.0
2023-11-07 11:10:00,77.09,77.13,77.06,77.11,52655.0,74.4681,74.5068,74.4391,74.4874,52655.0
2023-11-07 11:15:00,77.11,77.18,77.05,77.06,49498.0,74.4874,74.5551,74.4295,74.4391,49498.0
2023-11-07 11:20:00,77.06,77.09,77.05,77.06,43843.0,74.4391,74.4681,74.4295,74.4391,43843.0
2023-11-07 11:25:00,77.06,77.09,77.0,77.06,52958.0,74.4391,74.4681,74.3812,74.4391,52958.0
2023-11-07 11:30:00,77.07,77.18,77.05,77.15,54996.0,74.4488,74.5551,74.4295,74.5261,54996.0
2023-11-07 11:35:00,77.14,77.2,77.1,77.11,39521.0,74.5164,74.5744,74.4778,74.4874,39521.0
2023-11-07 11:40:00,77.11,77.13,77.06,77.11,52909.0,74.4874,74.5068,74.4391,74.4874,52909.0
2023-11-07 11:45:00,77.11,77.15,77.04,77.05,129822.0,74.4874,74.5261,74.4198,74.4295,129822.0
2023-11-07 11:50:00,77.04,77.05,76.98,77.01,46042.0,74.4198,74.4295,74.3619,74.3909,46042.0
2023-11-07 11:55:00,77.0,77.09,76.98,77.06,59842.0,74.3812,74.4681,74.3619,74.4391,59842.0
2023-11-07 12:00:00,77.06,77.06,76.99,77.01,39332.0,74.4391,74.4391,74.3715,74.3909,39332.0
2023-11-07 12:05:00,77.0,77.01,76.93,76.94,54178.0,74.3812,74.3909,74.3136,74.3232,54178.0
2023-11-07 12:10:00,76.95,76.95,76.89,76.89,72301.0,74.3329,74.3329,74.2749,74.2749,72301.0
2023-11-07 12:15:00,76.89,76.94,76.85,76.9,89961.0,74.2749,74.3232,74.2363,74.2846,89961.0
2023-11-07 12:20:00,76.89,76.9,76.85,76.88,28493.0,74.2749,74.2846,74.2363,74.2653,28493.0
2023-11-07 12:25:00,76.87,76.91,76.85,76.87,70926.0,74.2556,74.2943,74.2363,74.2556,70926.0
2023-11-07 12:30:00,76.86,76.88,76.78,76.85,80005.0,74.246,74.2653,74.1687,74.2363,80005.0
2023-11-07 12:35:00,76.84,76.87,76.81,76.86,34288.0,74.2266,74.2556,74.1977,74.246,34288.0
2023-11-07 12:40:00,76.85,76.85,76.81,76.83,25428.0,74.2363,74.2363,74.1977,74.217,25428.0
2023-11-07 12:45:00,76.84,76.89,76.82,76.85,47510.0,74.2266,74.2749,74.2073,74.2363,47510.0
2023-11-07 12:50:00,76.83,76.93,76.83,76.89,50913.0,74.217,74.3136,74.217,74.2749,50913.0
2023-11-07 12:55:00,76.88,76.89,76.84,76.86,51865.0,74.2653,74.2749,74.2266,74.246,51865.0
2023-11-07 13:00:00,76.86,76.9,76.83,76.87,43125.0,74.246,74.2846,74.217,74.2556,43125.0
2023-11-07 13:05:00,76.86,76.89,76.84,76.89,32471.0,74.246,74.2749,74.2266,74.2749,32471.0
2023-11-07 13:10:00,76.89,76.92,76.88,76.89,36011.0,74.2749,74.3039,74.2653,74.2749,36011.0
2023-11-07 13:15:00,76.88,76.91,76.86,76.88,19459.0,74.2653,74.2943,74.246,74.2653,19459.0
2023-11-07 13:20:00,76.88,76.89,76.81,76.86,19294.0,74.2653,74.2749,74.1977,74.246,19294.0
2023-11-07 13:25:00,76.86,76.86,76.79,76.8,20946.0,74.246,74.246,74.1783,74.188,20946.0
2023-11-07 13:30:00,76.81,76.86,76.79,76.86,25565.0,74.1977,74.246,74.1783,74.246,25565.0
2023-11-07 13:35:00,76.86,76.91,76.85,76.9,22433.0,74.246,74.2943,74.2363,74.2846,22433.0
2023-11-07 13:40:00,76.9,76.93,76.9,76.92,20324.0,74.2846,74.3136,74.2846,74.3039,20324.0
2023-11-07 13:45:00,76.93,76.94,76.9,76.91,23158.0,74.3136,74.3232,74.2846,74.2943,23158.0
2023-11-07 13:50:00,76.91,76.96,76.9,76.91,33154.0,74.2943,74.3426,74.2846,74.2943,33154.0
2023-11-07 13:55:00,76.91,76.92,76.84,76.84,37116.0,74.2943,74.3039,74.2266,74.2266,37116.0
2023-11-07 14:00:00,76.85,76.89,76.8,76.88,47575.0,74.2363,74.2749,74.188,74.2653,47575.0
2023-11-07 14:05:00,76.87,76.87,76.82,76.87,27822.0,74.2556,74.2556,74.2073,74.2556,27822.0
2023-11-07 14:10:00,76.87,76.9,76.85,76.89,19336.0,74.2556,74.2846,74.2363,74.2749,19336.0
2023-11-07 14:15:00,76.89,76.99,76.89,76.98,31859.0,74.2749,74.3715,74.2749,74.3619,31859.0
2023-11-07 14:20:00,76.98,77.06,76.97,77.05,13091.0,74.3619,74.4391,74.3522,74.4295,13091.0
2023-11-07 14:25:00,77.05,77.07,77.03,77.07,10999.0,74.4295,74.4488,74.4102,74.4488,10999.0
2023-11-07 14:30:00,77.06,77.07,77.0,77.04,37649.0,74.4391,74.4488,74.3812,74.4198,37649.0
2023-11-07 14:35:00,77.03,77.03,76.96,76.97,50611.0,74.4102,74.4102,74.3426,74.3522,50611.0
2023-11-07 14:40:00,76.97,76.97,76.92,76.95,42945.0,74.3522,74.3522,74.3039,74.3329,42945.0
2023-11-07 14:45:00,76.94,76.98,76.91,76.92,16893.0,74.3232,74.3619,74.2943,74.3039,16893.0
2023-11-07 14:50:00,76.92,76.95,76.92,76.94,12026.0,74.3039,74.3329,74.3039,74.3232,12026.0
2023-11-07 14:55:00,76.94,76.94,76.9,76.9,41809.0,74.3232,74.3232,74.2846,74.2846,41809.0
2023-11-07 15:00:00,76.91,76.99,76.91,76.94,26250.0,74.2943,74.3715,74.2943,74.3232,26250.0
2023-11-07 15:05:00,76.94,76.94,76.87,76.88,72927.0,74.3232,74.3232,74.2556,74.2653,72927.0
2023-11-07 15:10:00,76.88,76.92,76.86,76.9,44605.0,74.2653,74.3039,74.246,74.2846,44605.0
2023-11-07 15:15:00,76.91,76.97,76.89,76.95,88593.0,74.2943,74.3522,74.2749,74.3329,88593.0
2023-11-07 15:20:00,76.95,76.99,76.89,76.96,49358.0,74.3329,74.3715,74.2749,74.3426,49358.0
2023-11-07 15:25:00,76.95,76.96,76.92,76.93,23115.0,74.3329,74.3426,74.3039,74.3136,23115.0
2023-11-07 15:30:00,76.94,77.01,76.92,76.98,63113.0,74.3232,74.3909,74.3039,74.3619,63113.0
2023-11-07 15:35:00,76.98,77.06,76.97,77.03,72562.0,74.3619,74.4391,74.3522,74.4102,72562.0
2023-11-07 15:40:00,77.03,77.05,77.0,77.01,90399.0,74.4102,74.4295,74.3812,74.3909,90399.0
2023-11-07 15:45:00,77.01,77.06,76.96,76.98,143755.0,74.3909,74.4391,74.3426,74.3619,143755.0
2023-11-07 15:50:00,76.97,76.97,76.9,76.92,228833.0,74.3522,74.3522,74.2846,74.3039,228833.0
2023-11-07 15:55:00,76.92,76.95,76.84,76.91,632128.0,74.3039,74.3329,74.2266,74.2943,632128.0
2023-11-08 09:30:00,77.07,77.15,76.95,77.08,233225.0,74.4488,74.5261,74.3329,74.4585,233225.0
2023-11-08 09:35:00,77.08,77.17,77.04,77.11,189483.0,74.4585,74.5454,74.4198,74.4874,189483.0
2023-11-08 09:40:00,77.11,77.19,77.03,77.15,234452.0,74.4874,74.5647,74.4102,74.5261,234452.0
2023-11-08 09:45:00,77.16,77.18,77.1,77.11,163361.0,74.5357,74.5551,74.4778,74.4874,163361.0
2023-11-08 09:50:00,77.13,77.16,77.04,77.11,87048.0,74.5068,74.5357,74.4198,74.4874,87048.0
2023-11-08 09:55:00,77.11,77.13,76.98,77.05,57662.0,74.4874,74.5068,74.3619,74.4295,57662.0
2023-11-08 10:00:00,77.05,77.06,76.94,76.99,56767.0,74.4295,74.4391,74.3232,74.3715,56767.0
2023-11-08 10:05:00,76.98,77.06,76.95,77.03,48566.0,74.3619,74.4391,74.3329,74.4102,48566.0
2023-11-08 10:10:00,77.06,77.06,76.99,77.03,30800.0,74.4391,74.4391,74.3715,74.4102,30800.0
2023-11-08 10:15:00,77.04,77.13,76.98,77.09,40316.0,74.4198,74.5068,74.3619,74.4681,40316.0
2023-11-08 10:20:00,77.09,77.09,77.01,77.06,38259.0,74.4681,74.4681,74.3909,74.4391,38259.0
2023-11-08 10:25:00,77.06,77.14,77.04,77.12,47394.0,74.4391,74.5164,74.4198,74.4971,47394.0
2023-11-08 10:30:00,77.11,77.22,77.09,77.19,49452.0,74.4874,74.5937,74.4681,74.5647,49452.0
2023-11-08 10:35:00,77.18,77.24,77.15,77.15,41312.0,74.5551,74.613,74.5261,74.5261,41312.0
2023-11-08 10:40:00,77.16,77.21,77.12,77.14,66631.0,74.5357,74.584,74.4971,74.5164,66631.0
2023-11-08 10:45:00,77.14,77.18,77.06,77.09,39070.0,74.5164,74.5551,74.4391,74.4681,39070.0
2023-11-08 10:50:00,77.09,77.09,77.02,77.04,31157.0,74.4681,74.4681,74.4005,74.4198,31157.0
2023-11-08 10:55:00,77.04,77.05,76.97,77.01,36240.0,74.4198,74.4295,74.3522,74.3909,36240.0
2023-11-08 11:00:00,77.0,77.01,76.95,76.98,39146.0,74.3812,74.3909,74.3329,74.3619,39146.0
2023-11-08 11:05:00,76.98,76.98,76.9,76.91,17715.0,74.3619,74.3619,74.2846,74.2943,17715.0
2023-11-08 11:10:00,76.91,76.97,76.89,76.91,70283.0,74.2943,74.3522,74.2749,74.2943,70283.0
2023-11-08 11:15:00,76.9,76.95,76.88,76.95,37232.0,74.2846,74.3329,74.2653,74.3329,37232.0
2023-11-08 11:20:00,76.95,76.96,76.79,76.81,37971.0,74.3329,74.3426,74.1783,74.1977,37971.0
2023-11-08 11:25:00,76.8,76.84,76.78,76.84,16015.0,74.188,74.2266,74.1687,74.2266,16015.0
2023-11-08 11:30:00,76.83,76.88,76.8,76.84,124845.0,74.217,74.2653,74.188,74.2266,124845.0
2023-11-08 11:35:00,76.85,76.87,76.83,76.85,72792.0,74.2363,74.2556,74.217,74.2363,72792.0
2023-11-08 11:40:00,76.86,76.91,76.85,76.89,26784.0,74.246,74.2943,74.2363,74.2749,26784.0
2023-11-08 11:45:00,76.9,76.93,76.88,76.89,29138.0,74.2846,74.3136,74.2653,74.2749,29138.0
2023-11-08 11:50:00,76.89,76.94,76.83,76.91,69976.0,74.2749,74.3232,74.217,74.2943,69976.0
2023-11-08 11:55:00,76.91,76.92,76.82,76.86,33216.0,74.2943,74.3039,74.2073,74.246,33216.0
2023-11-08 12:00:00,76.86,76.87,76.78,76.82,54203.0,74.246,74.2556,74.1687,74.2073,54203.0
2023-11-08 12:05:00,76.82,76.83,76.62,76.65,60960.0,74.2073,74.217,74.0141,74.0431,60960.0
2023-11-08 12:10:00,76.65,76.71,76.63,76.69,36223.0,74.0431,74.1011,74.0238,74.0817,36223.0
2023-11-08 12:15:00,76.67,76.74,76.67,76.71,95464.0,74.0624,74.13,74.0624,74.1011,95464.0
2023-11-08 12:20:00,76.71,76.75,76.71,76.74,16315.0,74.1011,74.1397,74.1011,74.13,16315.0
2023-11-08 12:25:00,76.73,76.74,76.7,76.73,13607.0,74.1204,74.13,74.0914,74.1204,13607.0
2023-11-08 12:30:00,76.72,76.72,76.67,76.72,15010.0,74.1107,74.1107,74.0624,74.1107,15010.0
2023-11-08 12:35:00,76.72,76.8,76.7,76.79,21710.0,74.1107,74.188,74.0914,74.1783,21710.0
2023-11-08 12:40:00,76.78,76.81,76.74,76.81,28157.0,74.1687,74.1977,74.13,74.1977,28157.0
2023-11-08 12:45:00,76.81,76.81,76.74,76.79,32674.0,74.1977,74.1977,74.13,74.1783,32674.0
2023-11-08 12:50:00,76.79,76.8,76.75,76.77,24655.0,74.1783,74.188,74.1397,74.159,24655.0
2023-11-08 12:55:00,76.77,76.82,76.77,76.82,48479.0,74.159,74.2073,74.159,74.2073,48479.0
2023-11-08 13:00:00,76.81,76.89,76.78,76.87,56668.0,74.1977,74.2749,74.1687,74.2556,56668.0
2023-11-08 13:05:00,76.87,76.91,76.86,76.88,27469.0,74.2556,74.2943,74.246,74.2653,27469.0
2023-11-08 13:10:00,76.87,76.88,76.82,76.82,25913.0,74.2556,74.2653,74.2073,74.2073,25913.0
2023-11-08 13:15:00,76.82,76.82,76.75,76.75,22425.0,74.2073,74.2073,74.1397,74.1397,22425.0
2023-11-08 13:20:00,76.75,76.8,76.72,76.79,18760.0,74.1397,74.188,74.1107,74.1783,18760.0
2023-11-08 13:25:00,76.78,76.84,76.78,76.83,15662.0,74.1687,74.2266,74.1687,74.217,15662.0
2023-11-08 13:30:00,76.83,76.86,76.81,76.84,11883.0,74.217,74.246,74.1977,74.2266,11883.0
2023-11-08 13:35:00,76.84,76.85,76.82,76.82,19576.0,74.2266,74.2363,74.2073,74.2073,19576.0
2023-11-08 13:40:00,76.82,76.86,76.8,76.86,5697.0,74.2073,74.246,74.188,74.246,5697.0
2023-11-08 13:45:00,76.85,76.87,76.81,76.84,25767.0,74.2363,74.2556,74.1977,74.2266,25767.0
2023-11-08 13:50:00,76.84,76.9,76.84,76.9,12838.0,74.2266,74.2846,74.2266,74.2846,12838.0
2023-11-08 13:55:00,76.9,77.0,76.89,76.99,38020.0,74.2846,74.3812,74.2749,74.3715,38020.0
2023-11-08 14:00:00,76.98,77.05,76.97,77.05,32907.0,74.3619,74.4295,74.3522,74.4295,32907.0
2023-11-08 14:05:00,77.05,77.12,77.05,77.09,39985.0,74.4295,74.4971,74.4295,74.4681,39985.0
2023-11-08 14:10:00,77.09,77.09,77.05,77.06,27062.0,74.4681,74.4681,74.4295,74.4391,27062.0
2023-11-08 14:15:00,77.06,77.1,77.06,77.08,29614.0,74.4391,74.4778,74.4391,74.4585,29614.0
2023-11-08 14:20:00,77.07,77.09,77.06,77.06,14718.0,74.4488,74.4681,74.4391,74.4391,14718.0
2023-11-08 14:25:00,77.06,77.08,77.04,77.05,14515.0,74.4391,74.4585,74.4198,74.4295,14515.0
2023-11-08 14:30:00,77.05,77.1,77.03,77.03,45041.0,74.4295,74.4778,74.4102,74.4102,45041.0
2023-11-08 14:35:00,77.03,77.11,77.01,77.09,44315.0,74.4102,74.4874,74.3909,74.4681,44315.0
2023-11-08 14:40:00,77.1,77.1,77.04,77.05,21352.0,74.4778,74.4778,74.4198,74.4295,21352.0
2023-11-08 14:45:00,77.05,77.08,76.99,76.99,32492.0,74.4295,74.4585,74.3715,74.3715,32492.0
2023-11-08 14:50:00,77.0,77.02,76.96,77.01,35338.0,74.3812,74.4005,74.3426,74.3909,35338.0
2023-11-08 14:55:00,77.0,77.02,76.96,76.98,25560.0,74.3812,74.4005,74.3426,74.3619,25560.0
2023-11-08 15:00:00,76.98,77.06,76.97,77.06,25058.0,74.3619,74.4391,74.3522,74.4391,25058.0
2023-11-08 15:05:00,77.06,77.07,77.02,77.06,21474.0,74.4391,74.4488,74.4005,74.4391,21474.0
2023-11-08 15:10:00,77.05,77.1,77.03,77.09,23144.0,74.4295,74.4778,74.4102,74.4681,23144.0
2023-11-08 15:15:00,77.09,77.12,77.06,77.08,29467.0,74.4681,74.4971,74.4391,74.4585,29467.0
2023-11-08 15:20:00,77.09,77.14,77.07,77.13,36492.0,74.4681,74.5164,74.4488,74.5068,36492.0
2023-11-08 15:25:00,77.14,77.19,77.13,77.15,34502.0,74.5164,74.5647,74.5068,74.5261,34502.0
2023-11-08 15:30:00,77.15,77.17,77.1,77.13,73272.0,74.5261,74.5454,74.4778,74.5068,73272.0
2023-11-08 15:35:00,77.13,77.18,77.13,77.18,54988.0,74.5068,74.5551,74.5068,74.5551,54988.0
2023-11-08 15:40:00,77.19,77.34,77.18,77.29,124185.0,74.5647,74.7096,74.5551,74.6613,124185.0
2023-11-08 15:45:00,77.29,77.32,77.22,77.22,74997.0,74.6613,74.6903,74.5937,74.5937,74997.0
2023-11-08 15:50:00,77.22,77.28,77.19,77.2,156540.0,74.5937,74.6517,74.5647,74.5744,156540.0
2023-11-08 15:55:00,77.21,77.22,77.09,77.11,572075.0,74.584,74.5937,74.4681,74.4874,572075.0
2023-11-09 09:30:00,77.64,77.65,77.25,77.27,233881.0,74.9994,75.0091,74.6227,74.642,233881.0
2023-11-09 09:35:00,77.28,77.34,77.23,77.24,187402.0,74.6517,74.7096,74.6034,74.613,187402.0
2023-11-09 09:40:00,77.24,77.46,77.22,77.42,134988.0,74.613,74.8255,74.5937,74.7869,134988.0
2023-11-09 09:45:00,77.42,77.46,77.27,77.32,81757.0,74.7869,74.8255,74.642,74.6903,81757.0
2023-11-09 09:50:00,77.34,77.36,77.27,77.27,71345.0,74.7096,74.7289,74.642,74.642,71345.0
2023-11-09 09:55:00,77.26,77.38,77.24,77.38,109328.0,74.6323,74.7483,74.613,74.7483,109328.0
2023-11-09 10:00:00,77.39,77.44,77.32,77.34,88241.0,74.7579,74.8062,74.6903,74.7096,88241.0
2023-11-09 10:05:00,77.34,77.35,77.21,77.24,101886.0,74.7096,74.7193,74.584,74.613,101886.0
2023-11-09 10:10:00,77.23,77.26,77.13,77.16,251787.0,74.6034,74.6323,74.5068,74.5357,251787.0
2023-11-09 10:15:00,77.16,77.17,77.08,77.1,187146.0,74.5357,74.5454,74.4585,74.4778,187146.0
2023-11-09 10:20:00,77.09,77.1,77.04,77.09,45049.0,74.4681,74.4778,74.4198,74.4681,45049.0
2023-11-09 10:25:00,77.08,77.15,77.07,77.14,36456.0,74.4585,74.5261,74.4488,74.5164,36456.0
2023-11-09 10:30:00,77.14,77.18,77.13,77.16,50168.0,74.5164,74.5551,74.5068,74.5357,50168.0
2023-11-09 10:35:00,77.16,77.17,77.1,77.13,51372.0,74.5357,74.5454,74.4778,74.5068,51372.0
2023-11-09 10:40:00,77.13,77.14,77.06,77.11,34581.0,74.5068,74.5164,74.4391,74.4874,34581.0
2023-11-09 10:45:00,77.11,77.14,77.06,77.1,34310.0,74.4874,74.5164,74.4391,74.4778,34310.0
2023-11-09 10:50:00,77.11,77.19,77.1,77.16,226677.0,74.4874,74.5647,74.4778,74.5357,226677.0
2023-11-09 10:55:00,77.15,77.17,77.1,77.17,52856.0,74.5261,74.5454,74.4778,74.5454,52856.0
2023-11-09 11:00:00,77.17,77.18,77.11,77.14,25394.0,74.5454,74.5551,74.4874,74.5164,25394.0
2023-11-09 11:05:00,77.15,77.21,77.12,77.18,56380.0,74.5261,74.584,74.4971,74.5551,56380.0
2023-11-09 11:10:00,77.17,77.17,77.08,77.09,40090.0,74.5454,74.5454,74.4585,74.4681,40090.0
2023-11-09 11:15:00,77.1,77.22,77.1,77.17,44328.0,74.4778,74.5937,74.4778,74.5454,44328.0
2023-11-09 11:20:00,77.17,77.19,77.13,77.18,16717.0,74.5454,74.5647,74.5068,74.5551,16717.0
2023-11-09 11:25:00,77.19,77.21,77.16,77.16,17537.0,74.5647,74.584,74.5357,74.5357,17537.0
2023-11-09 11:30:00,77.17,77.2,77.15,77.18,15824.0,74.5454,74.5744,74.5261,74.5551,15824.0
2023-11-09 11:35:00,77.18,77.19,77.1,77.13,46266.0,74.5551,74.5647,74.4778,74.5068,46266.0
2023-11-09 11:40:00,77.11,77.14,77.08,77.09,52806.0,74.4874,74.5164,74.4585,74.4681,52806.0
2023-11-09 11:45:00,77.09,77.17,77.09,77.15,32042.0,74.4681,74.5454,74.4681,74.5261,32042.0
2023-11-09 11:50:00,77.16,77.2,77.07,77.09,31828.0,74.5357,74.5744,74.4488,74.4681,31828.0
2023-11-09 11:55:00,77.1,77.11,77.02,77.06,19908.0,74.4778,74.4874,74.4005,74.4391,19908.0
2023-11-09 12:00:00,77.05,77.14,77.03,77.14,24268.0,74.4295,74.5164,74.4102,74.5164,24268.0
2023-11-09 12:05:00,77.15,77.17,77.12,77.13,31146.0,74.5261,74.5454,74.4971,74.5068,31146.0
2023-11-09 12:10:00,77.14,77.17,77.1,77.14,25605.0,74.5164,74.5454,74.4778,74.5164,25605.0
2023-11-09 12:15:00,77.13,77.15,77.12,77.14,17186.0,74.5068,74.5261,74.4971,74.5164,17186.0
2023-11-09 12:20:00,77.14,77.15,77.1,77.13,19143.0,74.5164,74.5261,74.4778,74.5068,19143.0
2023-11-09 12:25:00,77.12,77.14,77.1,77.12,21322.0,74.4971,74.5164,74.4778,74.4971,21322.0
2023-11-09 12:30:00,77.13,77.16,77.1,77.11,18714.0,74.5068,74.5357,74.4778,74.4874,18714.0
2023-11-09 12:35:00,77.11,77.17,77.08,77.09,90843.0,74.4874,74.5454,74.4585,74.4681,90843.0
2023-11-09 12:40:00,77.09,77.1,77.07,77.07,81572.0,74.4681,74.4778,74.4488,74.4488,81572.0
2023-11-09 12:45:00,77.08,77.12,77.06,77.1,64292.0,74.4585,74.4971,74.4391,74.4778,64292.0
2023-11-09 12:50:00,77.1,77.14,77.09,77.11,61385.0,74.4778,74.5164,74.4681,74.4874,61385.0
2023-11-09 12:55:00,77.11,77.14,77.07,77.11,45512.0,74.4874,74.5164,74.4488,74.4874,45512.0
2023-11-09 13:00:00,77.11,77.13,76.79,76.88,278365.0,74.4874,74.5068,74.1783,74.2653,278365.0
2023-11-09 13:05:00,76.89,76.94,76.73,76.76,77701.0,74.2749,74.3232,74.1204,74.1494,77701.0
2023-11-09 13:10:00,76.75,77.02,76.73,77.01,68789.0,74.1397,74.4005,74.1204,74.3909,68789.0
2023-11-09 13:15:00,77.0,77.0,76.9,76.92,38623.0,74.3812,74.3812,74.2846,74.3039,38623.0
2023-11-09 13:20:00,76.9,76.94,76.87,76.93,54117.0,74.2846,74.3232,74.2556,74.3136,54117.0
2023-11-09 13:25:00,76.93,76.98,76.9,76.92,48937.0,74.3136,74.3619,74.2846,74.3039,48937.0
2023-11-09 13:30:00,76.92,76.92,76.84,76.91,63271.0,74.3039,74.3039,74.2266,74.2943,63271.0
2023-11-09 13:35:00,76.91,76.95,76.86,76.9,32696.0,74.2943,74.3329,74.246,74.2846,32696.0
2023-11-09 13:40:00,76.88,76.89,76.78,76.8,52587.0,74.2653,74.2749,74.1687,74.188,52587.0
2023-11-09 13:45:00,76.8,76.85,76.79,76.83,26295.0,74.188,74.2363,74.1783,74.217,26295.0
2023-11-09 13:50:00,76.82,76.84,76.75,76.76,32002.0,74.2073,74.2266,74.1397,74.1494,32002.0
2023-11-09 13:55:00,76.77,76.81,76.69,76.75,43922.0,74.159,74.1977,74.0817,74.1397,43922.0
2023-11-09 14:00:00,76.73,76.73,76.59,76.62,142333.0,74.1204,74.1204,73.9851,74.0141,142333.0
2023-11-09 14:05:00,76.62,76.66,76.57,76.63,78232.0,74.0141,74.0528,73.9658,74.0238,78232.0
2023-11-09 14:10:00,76.62,76.65,76.57,76.6,54559.0,74.0141,74.0431,73.9658,73.9948,54559.0
2023-11-09 14:15:00,76.59,76.66,76.53,76.58,72178.0,73.9851,74.0528,73.9272,73.9755,72178.0
2023-11-09 14:20:00,76.59,76.71,76.59,76.69,66158.0,73.9851,74.1011,73.9851,74.0817,66158.0
2023-11-09 14:25:00,76.68,76.75,76.65,76.69,56668.0,74.0721,74.1397,74.0431,74.0817,56668.0
2023-11-09 14:30:00,76.68,76.72,76.65,76.66,65528.0,74.0721,74.1107,74.0431,74.0528,65528.0
2023-11-09 14:35:00,76.66,76.68,76.57,76.63,76914.0,74.0528,74.0721,73.9658,74.0238,76914.0
2023-11-09 14:40:00,76.63,76.64,76.54,76.56,79268.0,74.0238,74.0334,73.9368,73.9562,79268.0
2023-11-09 14:45:00,76.57,76.63,76.55,76.61,61891.0,73.9658,74.0238,73.9465,74.0045,61891.0
2023-11-09 14:50:00,76.6,76.6,76.56,76.58,69167.0,73.9948,73.9948,73.9562,73.9755,69167.0
2023-11-09 14:55:00,76.57,76.6,76.55,76.6,164123.0,73.9658,73.9948,73.9465,73.9948,164123.0
2023-11-09 15:00:00,76.59,76.63,76.55,76.62,77890.0,73.9851,74.0238,73.9465,74.0141,77890.0
2023-11-09 15:05:00,76.61,76.64,76.53,76.55,66078.0,74.0045,74.0334,73.9272,73.9465,66078.0
2023-11-09 15:10:00,76.56,76.62,76.54,76.62,58982.0,73.9562,74.0141,73.9368,74.0141,58982.0
2023-11-09 15:15:00,76.61,76.63,76.58,76.6,55057.0,74.0045,74.0238,73.9755,73.9948,55057.0
2023-11-09 15:20:00,76.6,76.61,76.54,76.57,45417.0,73.9948,74.0045,73.9368,73.9658,45417.0
2023-11-09 15:25:00,76.57,76.6,76.51,76.51,136100.0,73.9658,73.9948,73.9079,73.9079,136100.0
2023-11-09 15:30:00,76.52,76.54,76.48,76.53,76012.0,73.9175,73.9368,73.8789,73.9272,76012.0
2023-11-09 15:35:00,76.52,76.52,76.45,76.46,71887.0,73.9175,73.9175,73.8499,73.8596,71887.0
2023-11-09 15:40:00,76.46,76.5,76.45,76.48,69172.0,73.8596,73.8982,73.8499,73.8789,69172.0
2023-11-09 15:45:00,76.48,76.51,76.44,76.47,125853.0,73.8789,73.9079,73.8402,73.8692,125853.0
2023-11-09 15:50:00,76.47,76.54,76.44,76.45,152911.0,73.8692,73.9368,73.8402,73.8499,152911.0
2023-11-09 15:55:00,76.44,76.48,76.4,76.48,411540.0,73.8402,73.8789,73.8016,73.8789,411540.0
2023-11-10 09:30:00,76.53,76.76,76.53,76.66,119484.0,73.9272,74.1494,73.9272,74.0528,119484.0
2023-11-10 09:35:00,76.67,76.8,76.53,76.8,98476.0,74.0624,74.188,73.9272,74.188,98476.0
2023-11-10 09:40:00,76.8,76.88,76.74,76.87,104201.0,74.188,74.2653,74.13,74.2556,104201.0
2023-11-10 09:45:00,76.87,76.95,76.81,76.89,113040.0,74.2556,74.3329,74.1977,74.2749,113040.0
2023-11-10 09:50:00,76.89,76.89,76.68,76.72,81509.0,74.2749,74.2749,74.0721,74.1107,81509.0
2023-11-10 09:55:00,76.72,76.72,76.51,76.55,66264.0,74.1107,74.1107,73.9079,73.9465,66264.0
2023-11-10 10:00:00,76.54,76.6,76.43,76.55,112229.0,73.9368,73.9948,73.8306,73.9465,112229.0
2023-11-10 10:05:00,76.55,76.57,76.49,76.52,28053.0,73.9465,73.9658,73.8885,73.9175,28053.0
2023-11-10 10:10:00,76.51,76.58,76.49,76.58,40579.0,73.9079,73.9755,73.8885,73.9755,40579.0
2023-11-10 10:15:00,76.57,76.61,76.52,76.61,48776.0,73.9658,74.0045,73.9175,74.0045,48776.0
2023-11-10 10:20:00,76.61,76.72,76.6,76.67,47556.0,74.0045,74.1107,73.9948,74.0624,47556.0
2023-11-10 10:25:00,76.66,76.68,76.58,76.61,48762.0,74.0528,74.0721,73.9755,74.0045,48762.0
2023-11-10 10:30:00,76.59,76.61,76.52,76.53,65725.0,73.9851,74.0045,73.9175,73.9272,65725.0
2023-11-10 10:35:00,76.53,76.61,76.52,76.56,39250.0,73.9272,74.0045,73.9175,73.9562,39250.0
2023-11-10 10:40:00,76.55,76.57,76.53,76.56,31151.0,73.9465,73.9658,73.9272,73.9562,31151.0
2023-11-10 10:45:00,76.54,76.61,76.5,76.56,33708.0,73.9368,74.0045,73.8982,73.9562,33708.0
2023-11-10 10:50:00,76.57,76.59,76.5,76.52,21400.0,73.9658,73.9851,73.8982,73.9175,21400.0
2023-11-10 10:55:00,76.51,76.57,76.49,76.57,20793.0,73.9079,73.9658,73.8885,73.9658,20793.0
2023-11-10 11:00:00,76.56,76.65,76.55,76.62,52760.0,73.9562,74.0431,73.9465,74.0141,52760.0
2023-11-10 11:05:00,76.62,76.73,76.62,76.7,38705.0,74.0141,74.1204,74.0141,74.0914,38705.0
2023-11-10 11:10:00,76.7,76.73,76.66,76.73,26261.0,74.0914,74.1204,74.0528,74.1204,26261.0
2023-11-10 11:15:00,76.73,76.79,76.73,76.76,19700.0,74.1204,74.1783,74.1204,74.1494,19700.0
2023-11-10 11:20:00,76.75,76.81,76.74,76.8,37081.0,74.1397,74.1977,74.13,74.188,37081.0
2023-11-10 11:25:00,76.79,76.82,76.75,76.78,29423.0,74.1783,74.2073,74.1397,74.1687,29423.0
2023-11-10 11:30:00,76.78,76.78,76.73,76.76,23458.0,74.1687,74.1687,74.1204,74.1494,23458.0
2023-11-10 11:35:00,76.75,76.8,76.73,76.74,19673.0,74.1397,74.188,74.1204,74.13,19673.0
2023-11-10 11:40:00,76.75,76.83,76.74,76.83,15874.0,74.1397,74.217,74.13,74.217,15874.0
2023-11-10 11:45:00,76.82,76.85,76.8,76.83,15717.0,74.2073,74.2363,74.188,74.217,15717.0
2023-11-10 11:50:00,76.83,76.9,76.82,76.89,19440.0,74.217,74.2846,74.2073,74.2749,19440.0
2023-11-10 11:55:00,76.89,76.9,76.86,76.87,17556.0,74.2749,74.2846,74.246,74.2556,17556.0
2023-11-10 12:00:00,76.88,76.98,76.87,76.94,18784.0,74.2653,74.3619,74.2556,74.3232,18784.0
2023-11-10 12:05:00,76.95,76.97,76.94,76.95,9210.0,74.3329,74.3522,74.3232,74.3329,9210.0
2023-11-10 12:10:00,76.96,76.98,76.86,76.86,18957.0,74.3426,74.3619,74.246,74.246,18957.0
2023-11-10 12:15:00,76.85,76.87,76.85,76.87,8511.0,74.2363,74.2556,74.2363,74.2556,8511.0
2023-11-10 12:20:00,76.88,76.93,76.88,76.92,10668.0,74.2653,74.3136,74.2653,74.3039,10668.0
2023-11-10 12:25:00,76.92,76.94,76.91,76.93,4252.0,74.3039,74.3232,74.2943,74.3136,4252.0
2023-11-10 12:30:00,76.93,77.06,76.92,77.05,33992.0,74.3136,74.4391,74.3039,74.4295,33992.0
2023-11-10 12:35:00,77.06,77.16,77.05,77.14,30711.0,74.4391,74.5357,74.4295,74.5164,30711.0
2023-11-10 12:40:00,77.14,77.18,77.12,77.14,20972.0,74.5164,74.5551,74.4971,74.5164,20972.0
2023-11-10 12:45:00,77.13,77.14,77.1,77.11,12117.0,74.5068,74.5164,74.4778,74.4874,12117.0
2023-11-10 12:50:00,77.12,77.2,77.09,77.2,58806.0,74.4971,74.5744,74.4681,74.5744,58806.0
2023-11-10 12:55:00,77.2,77.21,77.14,77.2,31115.0,74.5744,74.584,74.5164,74.5744,31115.0
2023-11-10 13:00:00,77.21,77.25,77.2,77.24,18284.0,74.584,74.6227,74.5744,74.613,18284.0
2023-11-10 13:05:00,77.24,77.24,77.15,77.16,40014.0,74.613,74.613,74.5261,74.5357,40014.0
2023-11-10 13:10:00,77.15,77.17,77.12,77.13,25354.0,74.5261,74.5454,74.4971,74.5068,25354.0
2023-11-10 13:15:00,77.13,77.13,77.06,77.11,6540.0,74.5068,74.5068,74.4391,74.4874,6540.0
2023-11-10 13:20:00,77.12,77.14,77.1,77.14,19089.0,74.4971,74.5164,74.4778,74.5164,19089.0
2023-11-10 13:25:00,77.15,77.23,77.15,77.17,22323.0,74.5261,74.6034,74.5261,74.5454,22323.0
2023-11-10 13:30:00,77.18,77.25,77.18,77.2,38566.0,74.5551,74.6227,74.5551,74.5744,38566.0
2023-11-10 13:35:00,77.2,77.21,77.18,77.19,15648.0,74.5744,74.584,74.5551,74.5647,15648.0
2023-11-10 13:40:00,77.19,77.28,77.19,77.26,20321.0,74.5647,74.6517,74.5647,74.6323,20321.0
2023-11-10 13:45:00,77.25,77.28,77.23,77.26,19921.0,74.6227,74.6517,74.6034,74.6323,19921.0
2023-11-10 13:50:00,77.26,77.26,77.16,77.16,17936.0,74.6323,74.6323,74.5357,74.5357,17936.0
2023-11-10 13:55:00,77.17,77.2,77.14,77.18,11997.0,74.5454,74.5744,74.5164,74.5551,11997.0
2023-11-10 14:00:00,77.19,77.19,77.13,77.13,10919.0,74.5647,74.5647,74.5068,74.5068,10919.0
2023-11-10 14:05:00,77.13,77.15,77.12,77.14,17477.0,74.5068,74.5261,74.4971,74.5164,17477.0
2023-11-10 14:10:00,77.15,77.25,77.13,77.22,21859.0,74.5261,74.6227,74.5068,74.5937,21859.0
2023-11-10 14:15:00,77.23,77.24,77.19,77.2,16675.0,74.6034,74.613,74.5647,74.5744,16675.0
2023-11-10 14:20:00,77.2,77.26,77.2,77.25,27381.0,74.5744,74.6323,74.5744,74.6227,27381.0
2023-11-10 14:25:00,77.25,77.25,77.22,77.23,12892.0,74.6227,74.6227,74.5937,74.6034,12892.0
2023-11-10 14:30:00,77.22,77.23,77.19,77.2,16669.0,74.5937,74.6034,74.5647,74.5744,16669.0
2023-11-10 14:35:00,77.2,77.21,77.16,77.19,14365.0,74.5744,74.584,74.5357,74.5647,14365.0
2023-11-10 14:40:00,77.19,77.21,77.18,77.19,12307.0,74.5647,74.584,74.5551,74.5647,12307.0
2023-11-10 14:45:00,77.18,77.21,77.17,77.18,16522.0,74.5551,74.584,74.5454,74.5551,16522.0
2023-11-10 14:50:00,77.19,77.21,77.16,77.19,18613.0,74.5647,74.584,74.5357,74.5647,18613.0
2023-11-10 14:55:00,77.19,77.19,77.14,77.17,17869.0,74.5647,74.5647,74.5164,74.5454,17869.0
2023-11-10 15:00:00,77.18,77.22,77.16,77.19,10657.0,74.5551,74.5937,74.5357,74.5647,10657.0
2023-11-10 15:05:00,77.17,77.2,77.17,77.19,8447.0,74.5454,74.5744,74.5454,74.5647,8447.0
2023-11-10 15:10:00,77.2,77.23,77.19,77.2,70995.0,74.5744,74.6034,74.5647,74.5744,70995.0
2023-11-10 15:15:00,77.19,77.27,77.17,77.27,28148.0,74.5647,74.642,74.5454,74.642,28148.0
2023-11-10 15:20:00,77.28,77.28,77.23,77.25,22825.0,74.6517,74.6517,74.6034,74.6227,22825.0
2023-11-10 15:25:00,77.24,77.3,77.23,77.3,17616.0,74.613,74.671,74.6034,74.671,17616.0
2023-11-10 15:30:00,77.3,77.33,77.27,77.33,58663.0,74.671,74.7,74.642,74.7,58663.0
2023-11-10 15:35:00,77.32,77.39,77.31,77.32,48922.0,74.6903,74.7579,74.6806,74.6903,48922.0
2023-11-10 15:40:00,77.31,77.37,77.3,77.34,64919.0,74.6806,74.7386,74.671,74.7096,64919.0
2023-11-10 15:45:00,77.33,77.42,77.32,77.37,128832.0,74.7,74.7869,74.6903,74.7386,128832.0
2023-11-10 15:50:00,77.36,77.41,77.34,77.36,120566.0,74.7289,74.7772,74.7096,74.7289,120566.0
2023-11-10 15:55:00,77.37,77.39,77.33,77.38,299042.0,74.7386,74.7579,74.7,74.7483,299042.0
2023-11-13 09:30:00,76.91,77.06,76.87,76.92,121019.0,74.2943,74.4391,74.2556,74.3039,121019.0
2023-11-13 09:35:00,76.91,76.99,76.83,76.99,118556.0,74.2943,74.3715,74.217,74.3715,118556.0
2023-11-13 09:40:00,77.01,77.11,76.97,77.11,62872.0,74.3909,74.4874,74.3522,74.4874,62872.0
2023-11-13 09:45:00,77.11,77.12,77.02,77.03,103546.0,74.4874,74.4971,74.4005,74.4102,103546.0
2023-11-13 09:50:00,77.03,77.16,77.02,77.16,46026.0,74.4102,74.5357,74.4005,74.5357,46026.0
2023-11-13 09:55:00,77.15,77.15,77.07,77.07,36252.0,74.5261,74.5261,74.4488,74.4488,36252.0
2023-11-13 10:00:00,77.08,77.08,76.94,77.02,66446.0,74.4585,74.4585,74.3232,74.4005,66446.0
2023-11-13 10:05:00,77.03,77.07,76.99,77.03,73463.0,74.4102,74.4488,74.3715,74.4102,73463.0
2023-11-13 10:10:00,77.03,77.03,76.92,76.99,83759.0,74.4102,74.4102,74.3039,74.3715,83759.0
2023-11-13 10:15:00,76.99,77.01,76.91,76.97,45930.0,74.3715,74.3909,74.2943,74.3522,45930.0
2023-11-13 10:20:00,76.97,76.98,76.91,76.92,24441.0,74.3522,74.3619,74.2943,74.3039,24441.0
2023-11-13 10:25:00,76.92,76.93,76.85,76.88,45328.0,74.3039,74.3136,74.2363,74.2653,45328.0
2023-11-13 10:30:00,76.86,76.89,76.83,76.87,40556.0,74.246,74.2749,74.217,74.2556,40556.0
2023-11-13 10:35:00,76.88,76.89,76.81,76.85,49975.0,74.2653,74.2749,74.1977,74.2363,49975.0
2023-11-13 10:40:00,76.84,76.91,76.84,76.89,37925.0,74.2266,74.2943,74.2266,74.2749,37925.0
2023-11-13 10:45:00,76.89,76.99,76.89,76.97,54151.0,74.2749,74.3715,74.2749,74.3522,54151.0
2023-11-13 10:50:00,76.97,77.11,76.97,77.04,27911.0,74.3522,74.4874,74.3522,74.4198,27911.0
2023-11-13 10:55:00,77.05,77.11,77.05,77.09,36205.0,74.4295,74.4874,74.4295,74.4681,36205.0
2023-11-13 11:00:00,77.09,77.09,77.02,77.06,31266.0,74.4681,74.4681,74.4005,74.4391,31266.0
2023-11-13 11:05:00,77.05,77.09,77.01,77.02,56587.0,74.4295,74.4681,74.3909,74.4005,56587.0
2023-11-13 11:10:00,77.02,77.06,76.99,77.06,64165.0,74.4005,74.4391,74.3715,74.4391,64165.0
2023-11-13 11:15:00,77.06,77.1,76.99,77.08,85278.0,74.4391,74.4778,74.3715,74.4585,85278.0
2023-11-13 11:20:00,77.07,77.19,77.04,77.18,37300.0,74.4488,74.5647,74.4198,74.5551,37300.0
2023-11-13 11:25:00,77.18,77.29,77.18,77.29,35505.0,74.5551,74.6613,74.5551,74.6613,35505.0
2023-11-13 11:30:00,77.29,77.3,77.25,77.26,23476.0,74.6613,74.671,74.6227,74.6323,23476.0
2023-11-13 11:35:00,77.27,77.3,77.24,77.25,30083.0,74.642,74.671,74.613,74.6227,30083.0
2023-11-13 11:40:00,77.24,77.37,77.24,77.37,41782.0,74.613,74.7386,74.613,74.7386,41782.0
2023-11-13 11:45:00,77.37,77.51,77.36,77.45,92390.0,74.7386,74.8738,74.7289,74.8159,92390.0
2023-11-13 11:50:00,77.46,77.47,77.42,77.45,23083.0,74.8255,74.8352,74.7869,74.8159,23083.0
2023-11-13 11:55:00,77.44,77.49,77.43,77.44,31243.0,74.8062,74.8545,74.7966,74.8062,31243.0
2023-11-13 12:00:00,77.44,77.47,77.42,77.44,7329.0,74.8062,74.8352,74.7869,74.8062,7329.0
2023-11-13 12:05:00,77.44,77.47,77.42,77.45,40508.0,74.8062,74.8352,74.7869,74.8159,40508.0
2023-11-13 12:10:00,77.45,77.46,77.36,77.45,100698.0,74.8159,74.8255,74.7289,74.8159,100698.0
2023-11-13 12:15:00,77.44,77.48,77.42,77.46,54275.0,74.8062,74.8449,74.7869,74.8255,54275.0
2023-11-13 12:20:00,77.46,77.55,77.46,77.55,16181.0,74.8255,74.9125,74.8255,74.9125,16181.0
2023-11-13 12:25:00,77.54,77.57,77.52,77.54,20106.0,74.9028,74.9318,74.8835,74.9028,20106.0
2023-11-13 12:30:00,77.54,77.54,77.48,77.52,12311.0,74.9028,74.9028,74.8449,74.8835,12311.0
2023-11-13 12:35:00,77.52,77.53,77.48,77.49,47304.0,74.8835,74.8932,74.8449,74.8545,47304.0
2023-11-13 12:40:00,77.48,77.48,77.43,77.44,18300.0,74.8449,74.8449,74.7966,74.8062,18300.0
2023-11-13 12:45:00,77.42,77.45,77.39,77.41,44106.0,74.7869,74.8159,74.7579,74.7772,44106.0
2023-11-13 12:50:00,77.41,77.43,77.36,77.39,14075.0,74.7772,74.7966,74.7289,74.7579,14075.0
2023-11-13 12:55:00,77.38,77.43,77.36,77.42,17973.0,74.7483,74.7966,74.7289,74.7869,17973.0
2023-11-13 13:00:00,77.42,77.42,77.38,77.38,22825.0,74.7869,74.7869,74.7483,74.7483,22825.0
2023-11-13 13:05:00,77.39,77.39,77.31,77.31,20930.0,74.7579,74.7579,74.6806,74.6806,20930.0
2023-11-13 13:10:00,77.3,77.34,77.3,77.33,27278.0,74.671,74.7096,74.671,74.7,27278.0
2023-11-13 13:15:00,77.33,77.39,77.32,77.39,20925.0,74.7,74.7579,74.6903,74.7579,20925.0
2023-11-13 13:20:00,77.39,77.4,77.33,77.37,33298.0,74.7579,74.7676,74.7,74.7386,33298.0
2023-11-13 13:25:00,77.37,77.38,77.31,77.32,24461.0,74.7386,74.7483,74.6806,74.6903,24461.0
2023-11-13 13:30:00,77.31,77.31,77.23,77.25,26365.0,74.6806,74.6806,74.6034,74.6227,26365.0
2023-11-13 13:35:00,77.25,77.33,77.24,77.33,16559.0,74.6227,74.7,74.613,74.7,16559.0
2023-11-13 13:40:00,77.33,77.45,77.32,77.43,21812.0,74.7,74.8159,74.6903,74.7966,21812.0
2023-11-13 13:45:00,77.44,77.46,77.4,77.42,16233.0,74.8062,74.8255,74.7676,74.7869,16233.0
2023-11-13 13:50:00,77.42,77.44,77.35,77.36,13541.0,74.7869,74.8062,74.7193,74.7289,13541.0
2023-11-13 13:55:00,77.35,77.36,77.32,77.34,13722.0,74.7193,74.7289,74.6903,74.7096,13722.0
2023-11-13 14:00:00,77.35,77.37,77.33,77.35,15618.0,74.7193,74.7386,74.7,74.7193,15618.0
2023-11-13 14:05:00,77.34,77.36,77.31,77.36,28216.0,74.7096,74.7289,74.6806,74.7289,28216.0
2023-11-13 14:10:00,77.35,77.37,77.33,77.33,16549.0,74.7193,74.7386,74.7,74.7,16549.0
2023-11-13 14:15:00,77.32,77.33,77.25,77.27,19282.0,74.6903,74.7,74.6227,74.642,19282.0
2023-11-13 14:20:00,77.27,77.29,77.24,77.29,15581.0,74.642,74.6613,74.613,74.6613,15581.0
2023-11-13 14:25:00,77.28,77.32,77.26,77.31,12426.0,74.6517,74.6903,74.6323,74.6806,12426.0
2023-11-13 14:30:00,77.32,77.38,77.31,77.38,25656.0,74.6903,74.7483,74.6806,74.7483,25656.0
2023-11-13 14:35:00,77.38,77.41,77.37,77.38,28296.0,74.7483,74.7772,74.7386,74.7483,28296.0
2023-11-13 14:40:00,77.38,77.42,77.37,77.39,13354.0,74.7483,74.7869,74.7386,74.7579,13354.0
2023-11-13 14:45:00,77.39,77.4,77.36,77.38,13347.0,74.7579,74.7676,74.7289,74.7483,13347.0
2023-11-13 14:50:00,77.37,77.37,77.3,77.31,13493.0,74.7386,74.7386,74.671,74.6806,13493.0
2023-11-13 14:55:00,77.31,77.33,77.27,77.27,14641.0,74.6806,74.7,74.642,74.642,14641.0
2023-11-13 15:00:00,77.27,77.27,77.21,77.25,24474.0,74.642,74.642,74.584,74.6227,24474.0
2023-11-13 15:05:00,77.25,77.26,77.2,77.25,23329.0,74.6227,74.6323,74.5744,74.6227,23329.0
2023-11-13 15:10:00,77.25,77.27,77.22,77.27,19968.0,74.6227,74.642,74.5937,74.642,19968.0
2023-11-13 15:15:00,77.26,77.28,77.23,77.26,13623.0,74.6323,74.6517,74.6034,74.6323,13623.0
2023-11-13 15:20:00,77.27,77.28,77.23,77.28,27914.0,74.642,74.6517,74.6034,74.6517,27914.0
2023-11-13 15:25:00,77.28,77.29,77.26,77.27,20370.0,74.6517,74.6613,74.6323,74.642,20370.0
2023-11-13 15:30:00,77.26,77.33,77.24,77.31,26247.0,74.6323,74.7,74.613,74.6806,26247.0
2023-11-13 15:35:00,77.31,77.32,77.27,77.29,18178.0,74.6806,74.6903,74.642,74.6613,18178.0
2023-11-13 15:40:00,77.29,77.31,77.26,77.28,22895.0,74.6613,74.6806,74.6323,74.6517,22895.0
2023-11-13 15:45:00,77.28,77.33,77.27,77.33,28645.0,74.6517,74.7,74.642,74.7,28645.0
2023-11-13 15:50:00,77.33,77.34,77.23,77.26,106581.0,74.7,74.7096,74.6034,74.6323,106581.0
2023-11-13 15:55:00,77.26,77.28,77.24,77.24,161990.0,74.6323,74.6517,74.613,74.613,161990.0
2023-11-14 09:30:00,78.15,78.73,78.13,78.62,235752.0,75.4921,76.0524,75.4728,75.9461,235752.0
2023-11-14 09:35:00,78.62,78.7,78.45,78.7,215192.0,75.9461,76.0234,75.7819,76.0234,215192.0
2023-11-14 09:40:00,78.69,78.76,78.66,78.74,178259.0,76.0137,76.0813,75.9847,76.062,178259.0
2023-11-14 09:45:00,78.73,78.99,78.73,78.93,131373.0,76.0524,76.3035,76.0524,76.2456,131373.0
2023-11-14 09:50:00,78.93,79.08,78.89,79.07,131627.0,76.2456,76.3904,76.2069,76.3808,131627.0
2023-11-14 09:55:00,79.06,79.23,79.06,79.22,69926.0,76.3711,76.5353,76.3711,76.5257,69926.0
2023-11-14 10:00:00,79.21,79.34,79.21,79.29,143104.0,76.516,76.6416,76.516,76.5933,143104.0
2023-11-14 10:05:00,79.29,79.4,79.22,79.4,117357.0,76.5933,76.6996,76.5257,76.6996,117357.0
2023-11-14 10:10:00,79.39,79.47,79.37,79.43,48527.0,76.6899,76.7672,76.6706,76.7285,48527.0
2023-11-14 10:15:00,79.43,79.47,79.4,79.43,64502.0,76.7285,76.7672,76.6996,76.7285,64502.0
2023-11-14 10:20:00,79.43,79.59,79.39,79.58,50470.0,76.7285,76.8831,76.6899,76.8734,50470.0
2023-11-14 10:25:00,79.58,79.7,79.57,79.68,49935.0,76.8734,76.9894,76.8638,76.97,49935.0
2023-11-14 10:30:00,79.68,79.68,79.59,79.65,57304.0,76.97,76.97,76.8831,76.9411,57304.0
2023-11-14 10:35:00,79.65,79.69,79.62,79.65,78582.0,76.9411,76.9797,76.9121,76.9411,78582.0
2023-11-14 10:40:00,79.65,79.69,79.63,79.68,68568.0,76.9411,76.9797,76.9217,76.97,68568.0
2023-11-14 10:45:00,79.68,79.77,79.67,79.71,84462.0,76.97,77.057,76.9604,76.999,84462.0
2023-11-14 10:50:00,79.72,79.78,79.7,79.76,30760.0,77.0087,77.0666,76.9894,77.0473,30760.0
2023-11-14 10:55:00,79.76,79.8,79.73,79.8,50572.0,77.0473,77.086,77.0183,77.086,50572.0
2023-11-14 11:00:00,79.79,79.83,79.72,79.78,65283.0,77.0763,77.1149,77.0087,77.0666,65283.0
2023-11-14 11:05:00,79.78,79.82,79.75,79.79,54586.0,77.0666,77.1053,77.0377,77.0763,54586.0
2023-11-14 11:10:00,79.79,79.89,79.79,79.87,53288.0,77.0763,77.1729,77.0763,77.1536,53288.0
2023-11-14 11:15:00,79.86,79.87,79.8,79.8,46150.0,77.1439,77.1536,77.086,77.086,46150.0
2023-11-14 11:20:00,79.79,79.84,79.78,79.84,30618.0,77.0763,77.1246,77.0666,77.1246,30618.0
2023-11-14 11:25:00,79.83,79.84,79.79,79.82,41378.0,77.1149,77.1246,77.0763,77.1053,41378.0
2023-11-14 11:30:00,79.81,79.84,79.76,79.83,50384.0,77.0956,77.1246,77.0473,77.1149,50384.0
2023-11-14 11:35:00,79.83,79.84,79.69,79.69,30629.0,77.1149,77.1246,76.9797,76.9797,30629.0
2023-11-14 11:40:00,79.69,79.73,79.67,79.71,35959.0,76.9797,77.0183,76.9604,76.999,35959.0
2023-11-14 11:45:00,79.73,79.76,79.66,79.68,56755.0,77.0183,77.0473,76.9507,76.97,56755.0
2023-11-14 11:50:00,79.68,79.7,79.63,79.65,53530.0,76.97,76.9894,76.9217,76.9411,53530.0
2023-11-14 11:55:00,79.64,79.67,79.61,79.63,17757.0,76.9314,76.9604,76.9024,76.9217,17757.0
2023-11-14 12:00:00,79.63,79.65,79.59,79.62,67827.0,76.9217,76.9411,76.8831,76.9121,67827.0
2023-11-14 12:05:00,79.63,79.63,79.49,79.5,98312.0,76.9217,76.9217,76.7865,76.7962,98312.0
2023-11-14 12:10:00,79.49,79.52,79.48,79.5,55812.0,76.7865,76.8155,76.7768,76.7962,55812.0
2023-11-14 12:15:00,79.5,79.5,79.43,79.44,15647.0,76.7962,76.7962,76.7285,76.7382,15647.0
2023-11-14 12:20:00,79.43,79.43,79.35,79.35,23088.0,76.7285,76.7285,76.6513,76.6513,23088.0
2023-11-14 12:25:00,79.35,79.49,79.35,79.45,42097.0,76.6513,76.7865,76.6513,76.7479,42097.0
2023-11-14 12:30:00,79.45,79.48,79.44,79.47,24673.0,76.7479,76.7768,76.7382,76.7672,24673.0
2023-11-14 12:35:00,79.47,79.51,79.42,79.49,32912.0,76.7672,76.8058,76.7189,76.7865,32912.0
2023-11-14 12:40:00,79.5,79.5,79.43,79.47,42704.0,76.7962,76.7962,76.7285,76.7672,42704.0
2023-11-14 12:45:00,79.47,79.48,79.44,79.46,19623.0,76.7672,76.7768,76.7382,76.7575,19623.0
2023-11-14 12:50:00,79.46,79.49,79.42,79.49,18321.0,76.7575,76.7865,76.7189,76.7865,18321.0
2023-11-14 12:55:00,79.48,79.52,79.47,79.49,15551.0,76.7768,76.8155,76.7672,76.7865,15551.0
2023-11-14 13:00:00,79.48,79.53,79.47,79.53,11092.0,76.7768,76.8251,76.7672,76.8251,11092.0
2023-11-14 13:05:00,79.54,79.57,79.51,79.53,21405.0,76.8348,76.8638,76.8058,76.8251,21405.0
2023-11-14 13:10:00,79.54,79.54,79.5,79.51,23804.0,76.8348,76.8348,76.7962,76.8058,23804.0
2023-11-14 13:15:00,79.5,79.52,79.49,79.52,10587.0,76.7962,76.8155,76.7865,76.8155,10587.0
2023-11-14 13:20:00,79.52,79.55,79.49,79.55,25953.0,76.8155,76.8445,76.7865,76.8445,25953.0
2023-11-14 13:25:00,79.54,79.58,79.53,79.57,26227.0,76.8348,76.8734,76.8251,76.8638,26227.0
2023-11-14 13:30:00,79.57,79.67,79.57,79.64,19434.0,76.8638,76.9604,76.8638,76.9314,19434.0
2023-11-14 13:35:00,79.63,79.69,79.59,79.69,30732.0,76.9217,76.9797,76.8831,76.9797,30732.0
2023-11-14 13:40:00,79.69,79.72,79.66,79.66,25126.0,76.9797,77.0087,76.9507,76.9507,25126.0
2023-11-14 13:45:00,79.67,79.72,79.67,79.72,37884.0,76.9604,77.0087,76.9604,77.0087,37884.0
2023-11-14 13:50:00,79.71,79.74,79.67,79.68,20764.0,76.999,77.028,76.9604,76.97,20764.0
2023-11-14 13:55:00,79.68,79.76,79.68,79.72,52790.0,76.97,77.0473,76.97,77.0087,52790.0
2023-11-14 14:00:00,79.72,79.75,79.7,79.72,35058.0,77.0087,77.0377,76.9894,77.0087,35058.0
2023-11-14 14:05:00,79.72,79.74,79.62,79.66,30722.0,77.0087,77.028,76.9121,76.9507,30722.0
2023-11-14 14:10:00,79.66,79.67,79.58,79.65,87270.0,76.9507,76.9604,76.8734,76.9411,87270.0
2023-11-14 14:15:00,79.64,79.66,79.6,79.61,18072.0,76.9314,76.9507,76.8928,76.9024,18072.0
2023-11-14 14:20:00,79.61,79.61,79.57,79.59,15521.0,76.9024,76.9024,76.8638,76.8831,15521.0
2023-11-14 14:25:00,79.59,79.68,79.58,79.65,25658.0,76.8831,76.97,76.8734,76.9411,25658.0
2023-11-14 14:30:00,79.66,79.74,79.66,79.71,24131.0,76.9507,77.028,76.9507,76.999,24131.0
2023-11-14 14:35:00,79.72,79.72,79.68,79.68,16682.0,77.0087,77.0087,76.97,76.97,16682.0
2023-11-14 14:40:00,79.68,79.73,79.68,79.69,33390.0,76.97,77.0183,76.97,76.9797,33390.0
2023-11-14 14:45:00,79.69,79.72,79.67,79.68,26022.0,76.9797,77.0087,76.9604,76.97,26022.0
2023-11-14 14:50:00,79.69,79.71,79.68,79.69,15584.0,76.9797,76.999,76.97,76.9797,15584.0
2023-11-14 14:55:00,79.7,79.72,79.68,79.7,29901.0,76.9894,77.0087,76.97,76.9894,29901.0
2023-11-14 15:00:00,79.71,79.75,79.68,79.74,27321.0,76.999,77.0377,76.97,77.028,27321.0
2023-11-14 15:05:00,79.73,79.76,79.73,79.74,20093.0,77.0183,77.0473,77.0183,77.028,20093.0
2023-11-14 15:10:00,79.74,79.79,79.72,79.73,48975.0,77.028,77.0763,77.0087,77.0183,48975.0
2023-11-14 15:15:00,79.74,79.77,79.68,79.7,40658.0,77.028,77.057,76.97,76.9894,40658.0
2023-11-14 15:20:00,79.7,79.75,79.69,79.72,54262.0,76.9894,77.0377,76.9797,77.0087,54262.0
2023-11-14 15:25:00,79.7,79.75,79.68,79.75,37491.0,76.9894,77.0377,76.97,77.0377,37491.0
2023-11-14 15:30:00,79.75,79.77,79.69,79.69,55680.0,77.0377,77.057,76.9797,76.9797,55680.0
2023-11-14 15:35:00,79.69,79.73,79.61,79.66,67038.0,76.9797,77.0183,76.9024,76.9507,67038.0
2023-11-14 15:40:00,79.65,79.7,79.63,79.65,68209.0,76.9411,76.9894,76.9217,76.9411,68209.0
2023-11-14 15:45:00,79.65,79.68,79.6,79.6,99776.0,76.9411,76.97,76.8928,76.8928,99776.0
2023-11-14 15:50:00,79.59,79.61,79.5,79.51,221016.0,76.8831,76.9024,76.7962,76.8058,221016.0
2023-11-14 15:55:00,79.52,79.55,79.46,79.53,331544.0,76.8155,76.8445,76.7575,76.8251,331544.0
2023-11-15 09:30:00,79.71,79.88,79.65,79.77,125612.0,76.999,77.1632,76.9411,77.057,125612.0
2023-11-15 09:35:00,79.78,79.89,79.73,79.85,107629.0,77.0666,77.1729,77.0183,77.1343,107629.0
2023-11-15 09:40:00,79.85,79.86,79.63,79.7,119596.0,77.1343,77.1439,76.9217,76.9894,119596.0
2023-11-15 09:45:00,79.7,79.85,79.7,79.85,78207.0,76.9894,77.1343,76.9894,77.1343,78207.0
2023-11-15 09:50:00,79.84,79.89,79.76,79.87,103701.0,77.1246,77.1729,77.0473,77.1536,103701.0
2023-11-15 09:55:00,79.87,79.91,79.82,79.88,52781.0,77.1536,77.1922,77.1053,77.1632,52781.0
2023-11-15 10:00:00,79.88,79.98,79.85,79.98,72894.0,77.1632,77.2598,77.1343,77.2598,72894.0
2023-11-15 10:05:00,79.99,80.12,79.99,80.12,25289.0,77.2695,77.3951,77.2695,77.3951,25289.0
2023-11-15 10:10:00,80.11,80.23,80.1,80.21,58816.0,77.3854,77.5013,77.3758,77.482,58816.0
2023-11-15 10:15:00,80.22,80.32,80.18,80.29,42850.0,77.4917,77.5883,77.453,77.5593,42850.0
2023-11-15 10:20:00,80.28,80.33,80.28,80.31,35807.0,77.5496,77.5979,77.5496,77.5786,35807.0
2023-11-15 10:25:00,80.31,80.42,80.31,80.38,16356.0,77.5786,77.6849,77.5786,77.6462,16356.0
2023-11-15 10:30:00,80.38,80.45,80.38,80.44,57859.0,77.6462,77.7139,77.6462,77.7042,57859.0
2023-11-15 10:35:00,80.45,80.49,80.38,80.49,40213.0,77.7139,77.7525,77.6462,77.7525,40213.0
2023-11-15 10:40:00,80.49,80.5,80.45,80.5,25117.0,77.7525,77.7622,77.7139,77.7622,25117.0
2023-11-15 10:45:00,80.51,80.54,80.46,80.5,29413.0,77.7718,77.8008,77.7235,77.7622,29413.0
2023-11-15 10:50:00,80.49,80.56,80.49,80.55,19476.0,77.7525,77.8201,77.7525,77.8105,19476.0
2023-11-15 10:55:00,80.55,80.57,80.5,80.52,39482.0,77.8105,77.8298,77.7622,77.7815,39482.0
2023-11-15 11:00:00,80.52,80.61,80.52,80.54,54863.0,77.7815,77.8684,77.7815,77.8008,54863.0
2023-11-15 11:05:00,80.53,80.54,80.43,80.45,57980.0,77.7911,77.8008,77.6945,77.7139,57980.0
2023-11-15 11:10:00,80.45,80.46,80.29,80.3,47220.0,77.7139,77.7235,77.5593,77.569,47220.0
2023-11-15 11:15:00,80.3,80.32,80.23,80.27,38013.0,77.569,77.5883,77.5013,77.54,38013.0
2023-11-15 11:20:00,80.28,80.3,80.22,80.28,33403.0,77.5496,77.569,77.4917,77.5496,33403.0
2023-11-15 11:25:00,80.29,80.29,80.17,80.23,35315.0,77.5593,77.5593,77.4434,77.5013,35315.0
2023-11-15 11:30:00,80.23,80.23,80.1,80.12,39233.0,77.5013,77.5013,77.3758,77.3951,39233.0
2023-11-15 11:35:00,80.12,80.12,80.01,80.03,56670.0,77.3951,77.3951,77.2888,77.3081,56670.0
2023-11-15 11:40:00,80.02,80.03,79.94,79.98,50882.0,77.2985,77.3081,77.2212,77.2598,50882.0
2023-11-15 11:45:00,79.99,80.08,79.99,80.06,29614.0,77.2695,77.3564,77.2695,77.3371,29614.0
2023-11-15 11:50:00,80.05,80.12,80.02,80.1,46811.0,77.3275,77.3951,77.2985,77.3758,46811.0
2023-11-15 11:55:00,80.1,80.13,80.09,80.09,20521.0,77.3758,77.4047,77.3661,77.3661,20521.0
2023-11-15 12:00:00,80.09,80.13,80.05,80.09,36220.0,77.3661,77.4047,77.3275,77.3661,36220.0
2023-11-15 12:05:00,80.08,80.1,80.04,80.09,29914.0,77.3564,77.3758,77.3178,77.3661,29914.0
2023-11-15 12:10:00,80.09,80.1,80.03,80.09,33224.0,77.3661,77.3758,77.3081,77.3661,33224.0
2023-11-15 12:15:00,80.08,80.1,80.06,80.08,24771.0,77.3564,77.3758,77.3371,77.3564,24771.0
2023-11-15 12:20:00,80.07,80.08,80.03,80.05,59500.0,77.3468,77.3564,77.3081,77.3275,59500.0
2023-11-15 12:25:00,80.09,80.13,80.07,80.12,29930.0,77.3661,77.4047,77.3468,77.3951,29930.0
2023-11-15 12:30:00,80.12,80.16,80.09,80.16,19909.0,77.3951,77.4337,77.3661,77.4337,19909.0
2023-11-15 12:35:00,80.16,80.2,80.13,80.18,18065.0,77.4337,77.4724,77.4047,77.453,18065.0
2023-11-15 12:40:00,80.17,80.2,80.1,80.13,18456.0,77.4434,77.4724,77.3758,77.4047,18456.0
2023-11-15 12:45:00,80.13,80.14,80.09,80.14,21286.0,77.4047,77.4144,77.3661,77.4144,21286.0
2023-11-15 12:50:00,80.13,80.13,80.07,80.11,15629.0,77.4047,77.4047,77.3468,77.3854,15629.0
2023-11-15 12:55:00,80.11,80.11,80.03,80.06,20312.0,77.3854,77.3854,77.3081,77.3371,20312.0
2023-11-15 13:00:00,80.06,80.09,80.0,80.03,31003.0,77.3371,77.3661,77.2792,77.3081,31003.0
2023-11-15 13:05:00,80.03,80.03,79.91,79.94,59114.0,77.3081,77.3081,77.1922,77.2212,59114.0
2023-11-15 13:10:00,79.94,79.96,79.87,79.9,42906.0,77.2212,77.2405,77.1536,77.1826,42906.0
2023-11-15 13:15:00,79.91,79.92,79.88,79.92,46761.0,77.1922,77.2019,77.1632,77.2019,46761.0
2023-11-15 13:20:00,79.92,79.99,79.92,79.98,31500.0,77.2019,77.2695,77.2019,77.2598,31500.0
2023-11-15 13:25:00,79.98,80.0,79.94,79.98,11915.0,77.2598,77.2792,77.2212,77.2598,11915.0
2023-11-15 13:30:00,79.98,80.01,79.95,80.01,11337.0,77.2598,77.2888,77.2309,77.2888,11337.0
2023-11-15 13:35:00,80.0,80.03,80.0,80.03,17665.0,77.2792,77.3081,77.2792,77.3081,17665.0
2023-11-15 13:40:00,80.04,80.07,80.01,80.02,30442.0,77.3178,77.3468,77.2888,77.2985,30442.0
2023-11-15 13:45:00,80.04,80.04,80.01,80.03,25828.0,77.3178,77.3178,77.2888,77.3081,25828.0
2023-11-15 13:50:00,80.03,80.05,80.01,80.02,47194.0,77.3081,77.3275,77.2888,77.2985,47194.0
2023-11-15 13:55:00,80.01,80.04,80.0,80.03,24794.0,77.2888,77.3178,77.2792,77.3081,24794.0
2023-11-15 14:00:00,80.04,80.07,80.04,80.06,20377.0,77.3178,77.3468,77.3178,77.3371,20377.0
2023-11-15 14:05:00,80.07,80.11,80.06,80.1,13470.0,77.3468,77.3854,77.3371,77.3758,13470.0
2023-11-15 14:10:00,80.09,80.12,80.08,80.09,13186.0,77.3661,77.3951,77.3564,77.3661,13186.0
2023-11-15 14:15:00,80.08,80.08,79.94,79.98,17557.0,77.3564,77.3564,77.2212,77.2598,17557.0
2023-11-15 14:20:00,79.97,80.0,79.94,80.0,26361.0,77.2502,77.2792,77.2212,77.2792,26361.0
2023-11-15 14:25:00,80.0,80.07,79.99,80.06,15742.0,77.2792,77.3468,77.2695,77.3371,15742.0
2023-11-15 14:30:00,80.08,80.12,80.05,80.12,11910.0,77.3564,77.3951,77.3275,77.3951,11910.0
2023-11-15 14:35:00,80.12,80.14,80.11,80.14,21548.0,77.3951,77.4144,77.3854,77.4144,21548.0
2023-11-15 14:40:00,80.14,80.15,80.08,80.1,29538.0,77.4144,77.4241,77.3564,77.3758,29538.0
2023-11-15 14:45:00,80.11,80.12,80.04,80.06,19053.0,77.3854,77.3951,77.3178,77.3371,19053.0
2023-11-15 14:50:00,80.06,80.07,80.03,80.04,30007.0,77.3371,77.3468,77.3081,77.3178,30007.0
2023-11-15 14:55:00,80.04,80.07,80.04,80.07,12422.0,77.3178,77.3468,77.3178,77.3468,12422.0
2023-11-15 15:00:00,80.06,80.09,80.04,80.04,27638.0,77.3371,77.3661,77.3178,77.3178,27638.0
2023-11-15 15:05:00,80.04,80.07,80.03,80.04,34830.0,77.3178,77.3468,77.3081,77.3178,34830.0
2023-11-15 15:10:00,80.04,80.08,80.04,80.08,24275.0,77.3178,77.3564,77.3178,77.3564,24275.0
2023-11-15 15:15:00,80.07,80.12,80.07,80.09,32973.0,77.3468,77.3951,77.3468,77.3661,32973.0
2023-11-15 15:20:00,80.09,80.1,80.03,80.05,19577.0,77.3661,77.3758,77.3081,77.3275,19577.0
2023-11-15 15:25:00,80.05,80.1,80.04,80.09,23160.0,77.3275,77.3758,77.3178,77.3661,23160.0
2023-11-15 15:30:00,80.09,80.12,80.09,80.12,57564.0,77.3661,77.3951,77.3661,77.3951,57564.0
2023-11-15 15:35:00,80.12,80.14,80.08,80.1,68061.0,77.3951,77.4144,77.3564,77.3758,68061.0
2023-11-15 15:40:00,80.1,80.12,80.02,80.04,80641.0,77.3758,77.3951,77.2985,77.3178,80641.0
2023-11-15 15:45:00,80.05,80.05,79.9,79.92,107293.0,77.3275,77.3275,77.1826,77.2019,107293.0
2023-11-15 15:50:00,79.91,79.99,79.87,79.89,170047.0,77.1922,77.2695,77.1536,77.1729,170047.0
2023-11-15 15:55:00,79.89,79.97,79.86,79.91,654171.0,77.1729,77.2502,77.1439,77.1922,654171.0
2023-11-16 09:30:00,79.86,80.15,79.77,80.12,104003.0,77.1439,77.4241,77.057,77.3951,104003.0
2023-11-16 09:35:00,80.14,80.21,80.08,80.21,99987.0,77.4144,77.482,77.3564,77.482,99987.0
2023-11-16 09:40:00,80.21,80.21,80.07,80.09,88482.0,77.482,77.482,77.3468,77.3661,88482.0
2023-11-16 09:45:00,80.09,80.19,80.09,80.13,53300.0,77.3661,77.4627,77.3661,77.4047,53300.0
2023-11-16 09:50:00,80.13,80.14,79.89,79.91,85393.0,77.4047,77.4144,77.1729,77.1922,85393.0
2023-11-16 09:55:00,79.91,79.93,79.82,79.9,41846.0,77.1922,77.2115,77.1053,77.1826,41846.0
2023-11-16 10:00:00,79.9,79.9,79.72,79.73,69251.0,77.1826,77.1826,77.0087,77.0183,69251.0
2023-11-16 10:05:00,79.7,79.82,79.65,79.69,89270.0,76.9894,77.1053,76.9411,76.9797,89270.0
2023-11-16 10:10:00,79.68,79.72,79.65,79.69,37193.0,76.97,77.0087,76.9411,76.9797,37193.0
2023-11-16 10:15:00,79.69,79.77,79.69,79.75,30729.0,76.9797,77.057,76.9797,77.0377,30729.0
2023-11-16 10:20:00,79.74,79.8,79.7,79.79,37840.0,77.028,77.086,76.9894,77.0763,37840.0
2023-11-16 10:25:00,79.78,79.89,79.76,79.88,36875.0,77.0666,77.1729,77.0473,77.1632,36875.0
2023-11-16 10:30:00,79.89,80.03,79.88,79.95,40525.0,77.1729,77.3081,77.1632,77.2309,40525.0
2023-11-16 10:35:00,79.94,79.98,79.89,79.96,53073.0,77.2212,77.2598,77.1729,77.2405,53073.0
2023-11-16 10:40:00,79.95,79.97,79.82,79.83,84636.0,77.2309,77.2502,77.1053,77.1149,84636.0
2023-11-16 10:45:00,79.84,79.92,79.81,79.92,34013.0,77.1246,77.2019,77.0956,77.2019,34013.0
2023-11-16 10:50:00,79.92,79.92,79.84,79.89,56347.0,77.2019,77.2019,77.1246,77.1729,56347.0
2023-11-16 10:55:00,79.89,79.96,79.87,79.92,23787.0,77.1729,77.2405,77.1536,77.2019,23787.0
2023-11-16 11:00:00,79.91,79.97,79.88,79.96,28690.0,77.1922,77.2502,77.1632,77.2405,28690.0
2023-11-16 11:05:00,79.95,80.0,79.91,79.92,50233.0,77.2309,77.2792,77.1922,77.2019,50233.0
2023-11-16 11:10:00,79.92,79.93,79.82,79.9,81553.0,77.2019,77.2115,77.1053,77.1826,81553.0
2023-11-16 11:15:00,79.9,79.9,79.76,79.78,59224.0,77.1826,77.1826,77.0473,77.0666,59224.0
2023-11-16 11:20:00,79.78,79.82,79.75,79.78,30102.0,77.0666,77.1053,77.0377,77.0666,30102.0
2023-11-16 11:25:00,79.79,79.84,79.77,79.8,30113.0,77.0763,77.1246,77.057,77.086,30113.0
2023-11-16 11:30:00,79.8,79.87,79.75,79.87,26809.0,77.086,77.1536,77.0377,77.1536,26809.0
2023-11-16 11:35:00,79.87,79.88,79.83,79.87,69257.0,77.1536,77.1632,77.1149,77.1536,69257.0
2023-11-16 11:40:00,79.88,79.89,79.78,79.8,26534.0,77.1632,77.1729,77.0666,77.086,26534.0
2023-11-16 11:45:00,79.79,79.86,79.78,79.83,12835.0,77.0763,77.1439,77.0666,77.1149,12835.0
2023-11-16 11:50:00,79.84,79.85,79.77,79.79,56512.0,77.1246,77.1343,77.057,77.0763,56512.0
2023-11-16 11:55:00,79.79,79.84,79.78,79.82,86783.0,77.0763,77.1246,77.0666,77.1053,86783.0
2023-11-16 12:00:00,79.83,79.85,79.79,79.82,21248.0,77.1149,77.1343,77.0763,77.1053,21248.0
2023-11-16 12:05:00,79.83,79.88,79.82,79.83,15345.0,77.1149,77.1632,77.1053,77.1149,15345.0
2023-11-16 12:10:00,79.83,79.9,79.82,79.89,43239.0,77.1149,77.1826,77.1053,77.1729,43239.0
2023-11-16 12:15:00,79.89,79.96,79.87,79.91,32648.0,77.1729,77.2405,77.1536,77.1922,32648.0
2023-11-16 12:20:00,79.94,79.95,79.9,79.9,7926.0,77.2212,77.2309,77.1826,77.1826,7926.0
2023-11-16 12:25:00,79.9,79.91,79.86,79.89,15294.0,77.1826,77.1922,77.1439,77.1729,15294.0
2023-11-16 12:30:00,79.89,79.91,79.86,79.86,19046.0,77.1729,77.1922,77.1439,77.1439,19046.0
2023-11-16 12:35:00,79.87,79.89,79.81,79.89,19336.0,77.1536,77.1729,77.0956,77.1729,19336.0
2023-11-16 12:40:00,79.89,80.01,79.89,79.96,19844.0,77.1729,77.2888,77.1729,77.2405,19844.0
2023-11-16 12:45:00,79.96,79.98,79.95,79.97,7498.0,77.2405,77.2598,77.2309,77.2502,7498.0
2023-11-16 12:50:00,79.95,79.98,79.91,79.94,48522.0,77.2309,77.2598,77.1922,77.2212,48522.0
2023-11-16 12:55:00,79.94,79.94,79.9,79.93,10719.0,77.2212,77.2212,77.1826,77.2115,10719.0
2023-11-16 13:00:00,79.92,79.96,79.9,79.92,22838.0,77.2019,77.2405,77.1826,77.2019,22838.0
2023-11-16 13:05:00,79.92,79.93,79.89,79.92,7438.0,77.2019,77.2115,77.1729,77.2019,7438.0
2023-11-16 13:10:00,79.92,79.93,79.89,79.92,13146.0,77.2019,77.2115,77.1729,77.2019,13146.0
2023-11-16 13:15:00,79.92,79.96,79.91,79.94,16176.0,77.2019,77.2405,77.1922,77.2212,16176.0
2023-11-16 13:20:00,79.93,79.95,79.9,79.94,12042.0,77.2115,77.2309,77.1826,77.2212,12042.0
2023-11-16 13:25:00,79.95,80.02,79.95,79.97,21418.0,77.2309,77.2985,77.2309,77.2502,21418.0
2023-11-16 13:30:00,79.97,79.99,79.95,79.96,24819.0,77.2502,77.2695,77.2309,77.2405,24819.0
2023-11-16 13:35:00,79.97,80.04,79.97,80.03,15299.0,77.2502,77.3178,77.2502,77.3081,15299.0
2023-11-16 13:40:00,80.02,80.04,79.99,79.99,10537.0,77.2985,77.3178,77.2695,77.2695,10537.0
2023-11-16 13:45:00,80.01,80.02,79.94,79.96,31230.0,77.2888,77.2985,77.2212,77.2405,31230.0
2023-11-16 13:50:00,79.96,80.02,79.95,79.99,38790.0,77.2405,77.2985,77.2309,77.2695,38790.0
2023-11-16 13:55:00,79.99,80.03,79.98,80.03,10660.0,77.2695,77.3081,77.2598,77.3081,10660.0
2023-11-16 14:00:00,80.03,80.05,80.0,80.05,20524.0,77.3081,77.3275,77.2792,77.3275,20524.0
2023-11-16 14:05:00,80.04,80.06,80.01,80.02,49993.0,77.3178,77.3371,77.2888,77.2985,49993.0
2023-11-16 14:10:00,80.02,80.02,79.98,80.0,28921.0,77.2985,77.2985,77.2598,77.2792,28921.0
2023-11-16 14:15:00,80.0,80.03,79.98,80.02,4721.0,77.2792,77.3081,77.2598,77.2985,4721.0
2023-11-16 14:20:00,80.02,80.02,79.98,79.98,14691.0,77.2985,77.2985,77.2598,77.2598,14691.0
2023-11-16 14:25:00,79.98,79.98,79.91,79.94,9586.0,77.2598,77.2598,77.1922,77.2212,9586.0
2023-11-16 14:30:00,79.93,79.98,79.93,79.96,15938.0,77.2115,77.2598,77.2115,77.2405,15938.0
2023-11-16 14:35:00,79.97,80.04,79.96,80.01,20554.0,77.2502,77.3178,77.2405,77.2888,20554.0
2023-11-16 14:40:00,80.02,80.06,80.0,80.06,7862.0,77.2985,77.3371,77.2792,77.3371,7862.0
2023-11-16 14:45:00,80.06,80.09,80.05,80.08,16393.0,77.3371,77.3661,77.3275,77.3564,16393.0
2023-11-16 14:50:00,80.09,80.1,79.98,79.99,37665.0,77.3661,77.3758,77.2598,77.2695,37665.0
2023-11-16 14:55:00,80.0,80.08,79.99,80.04,21493.0,77.2792,77.3564,77.2695,77.3178,21493.0
2023-11-16 15:00:00,80.05,80.06,80.03,80.03,8655.0,77.3275,77.3371,77.3081,77.3081,8655.0
2023-11-16 15:05:00,80.03,80.07,80.03,80.06,20031.0,77.3081,77.3468,77.3081,77.3371,20031.0
2023-11-16 15:10:00,80.07,80.09,80.03,80.07,13507.0,77.3468,77.3661,77.3081,77.3468,13507.0
2023-11-16 15:15:00,80.06,80.1,80.05,80.08,18495.0,77.3371,77.3758,77.3275,77.3564,18495.0
2023-11-16 15:20:00,80.08,80.09,79.99,80.04,20809.0,77.3564,77.3661,77.2695,77.3178,20809.0
2023-11-16 15:25:00,80.03,80.04,79.97,79.99,15422.0,77.3081,77.3178,77.2502,77.2695,15422.0
2023-11-16 15:30:00,79.98,80.04,79.97,80.04,58911.0,77.2598,77.3178,77.2502,77.3178,58911.0
2023-11-16 15:35:00,80.05,80.07,80.01,80.04,26802.0,77.3275,77.3468,77.2888,77.3178,26802.0
2023-11-16 15:40:00,80.04,80.07,79.99,80.05,35912.0,77.3178,77.3468,77.2695,77.3275,35912.0
2023-11-16 15:45:00,80.05,80.1,80.03,80.09,114617.0,77.3275,77.3758,77.3081,77.3661,114617.0
2023-11-16 15:50:00,80.09,80.11,80.04,80.06,74749.0,77.3661,77.3854,77.3178,77.3371,74749.0
2023-11-16 15:55:00,80.06,80.12,80.05,80.11,205345.0,77.3371,77.3951,77.3275,77.3854,205345.0
2023-11-17 09:30:00,80.37,80.53,80.29,80.46,212055.0,77.6366,77.7911,77.5593,77.7235,212055.0
2023-11-17 09:35:00,80.47,80.54,80.33,80.38,90737.0,77.7332,77.8008,77.5979,77.6462,90737.0
2023-11-17 09:40:00,80.38,80.41,80.19,80.39,102463.0,77.6462,77.6752,77.4627,77.6559,102463.0
2023-11-17 09:45:00,80.4,80.43,80.25,80.31,73518.0,77.6656,77.6945,77.5207,77.5786,73518.0
2023-11-17 09:50:00,80.32,80.32,80.09,80.14,60120.0,77.5883,77.5883,77.3661,77.4144,60120.0
2023-11-17 09:55:00,80.15,80.22,80.12,80.19,42762.0,77.4241,77.4917,77.3951,77.4627,42762.0
2023-11-17 10:00:00,80.19,80.28,80.12,80.24,57289.0,77.4627,77.5496,77.3951,77.511,57289.0
2023-11-17 10:05:00,80.24,80.26,80.19,80.22,51294.0,77.511,77.5303,77.4627,77.4917,51294.0
2023-11-17 10:10:00,80.21,80.23,80.14,80.2,46165.0,77.482,77.5013,77.4144,77.4724,46165.0
2023-11-17 10:15:00,80.22,80.25,80.18,80.2,38427.0,77.4917,77.5207,77.453,77.4724,38427.0
2023-11-17 10:20:00,80.2,80.28,80.2,80.24,38813.0,77.4724,77.5496,77.4724,77.511,38813.0
2023-11-17 10:25:00,80.24,80.25,80.14,80.19,29640.0,77.511,77.5207,77.4144,77.4627,29640.0
2023-11-17 10:30:00,80.19,80.21,80.15,80.19,42161.0,77.4627,77.482,77.4241,77.4627,42161.0
2023-11-17 10:35:00,80.2,80.23,80.17,80.18,44958.0,77.4724,77.5013,77.4434,77.453,44958.0
2023-11-17 10:40:00,80.17,80.22,80.15,80.21,25775.0,77.4434,77.4917,77.4241,77.482,25775.0
2023-11-17 10:45:00,80.21,80.3,80.21,80.29,18443.0,77.482,77.569,77.482,77.5593,18443.0
2023-11-17 10:50:00,80.29,80.29,80.25,80.28,23166.0,77.5593,77.5593,77.5207,77.5496,23166.0
2023-11-17 10:55:00,80.27,80.34,80.25,80.3,22797.0,77.54,77.6076,77.5207,77.569,22797.0
2023-11-17 11:00:00,80.3,80.3,80.2,80.25,34379.0,77.569,77.569,77.4724,77.5207,34379.0
2023-11-17 11:05:00,80.24,80.26,80.17,80.26,33288.0,77.511,77.5303,77.4434,77.5303,33288.0
2023-11-17 11:10:00,80.25,80.32,80.23,80.28,24831.0,77.5207,77.5883,77.5013,77.5496,24831.0
2023-11-17 11:15:00,80.27,80.29,80.21,80.22,29874.0,77.54,77.5593,77.482,77.4917,29874.0
2023-11-17 11:20:00,80.22,80.26,80.21,80.23,32867.0,77.4917,77.5303,77.482,77.5013,32867.0
2023-11-17 11:25:00,80.22,80.22,80.09,80.14,31366.0,77.4917,77.4917,77.3661,77.4144,31366.0
2023-11-17 11:30:00,80.14,80.15,80.06,80.08,49314.0,77.4144,77.4241,77.3371,77.3564,49314.0
2023-11-17 11:35:00,80.07,80.11,80.03,80.08,27017.0,77.3468,77.3854,77.3081,77.3564,27017.0
2023-11-17 11:40:00,80.08,80.09,80.04,80.09,20242.0,77.3564,77.3661,77.3178,77.3661,20242.0
2023-11-17 11:45:00,80.09,80.1,80.02,80.06,28395.0,77.3661,77.3758,77.2985,77.3371,28395.0
2023-11-17 11:50:00,80.08,80.13,80.06,80.11,14679.0,77.3564,77.4047,77.3371,77.3854,14679.0
2023-11-17 11:55:00,80.11,80.13,80.08,80.12,16179.0,77.3854,77.4047,77.3564,77.3951,16179.0
2023-11-17 12:00:00,80.11,80.16,80.1,80.14,24762.0,77.3854,77.4337,77.3758,77.4144,24762.0
2023-11-17 12:05:00,80.15,80.2,80.13,80.15,22539.0,77.4241,77.4724,77.4047,77.4241,22539.0
2023-11-17 12:10:00,80.15,80.2,80.15,80.18,15009.0,77.4241,77.4724,77.4241,77.453,15009.0
2023-11-17 12:15:00,80.18,80.21,80.18,80.2,79647.0,77.453,77.482,77.453,77.4724,79647.0
2023-11-17 12:20:00,80.21,80.23,80.19,80.21,29587.0,77.482,77.5013,77.4627,77.482,29587.0
2023-11-17 12:25:00,80.2,80.2,80.13,80.15,18736.0,77.4724,77.4724,77.4047,77.4241,18736.0
2023-11-17 12:30:00,80.16,80.21,80.15,80.21,23359.0,77.4337,77.482,77.4241,77.482,23359.0
2023-11-17 12:35:00,80.2,80.24,80.2,80.24,16121.0,77.4724,77.511,77.4724,77.511,16121.0
2023-11-17 12:40:00,80.23,80.27,80.23,80.24,16302.0,77.5013,77.54,77.5013,77.511,16302.0
2023-11-17 12:45:00,80.23,80.25,80.22,80.23,64731.0,77.5013,77.5207,77.4917,77.5013,64731.0
2023-11-17 12:50:00,80.23,80.25,80.22,80.23,5285.0,77.5013,77.5207,77.4917,77.5013,5285.0
2023-11-17 12:55:00,80.23,80.23,80.2,80.22,9306.0,77.5013,77.5013,77.4724,77.4917,9306.0
2023-11-17 13:00:00,80.22,80.24,80.17,80.17,14905.0,77.4917,77.511,77.4434,77.4434,14905.0
2023-11-17 13:05:00,80.17,80.21,80.17,80.21,11136.0,77.4434,77.482,77.4434,77.482,11136.0
2023-11-17 13:10:00,80.2,80.25,80.19,80.25,43270.0,77.4724,77.5207,77.4627,77.5207,43270.0
2023-11-17 13:15:00,80.25,80.29,80.25,80.27,29740.0,77.5207,77.5593,77.5207,77.54,29740.0
2023-11-17 13:20:00,80.27,80.27,80.23,80.25,14936.0,77.54,77.54,77.5013,77.5207,14936.0
2023-11-17 13:25:00,80.24,80.28,80.23,80.26,18458.0,77.511,77.5496,77.5013,77.5303,18458.0
2023-11-17 13:30:00,80.27,80.3,80.24,80.24,13432.0,77.54,77.569,77.511,77.511,13432.0
2023-11-17 13:35:00,80.25,80.25,80.21,80.22,13010.0,77.5207,77.5207,77.482,77.4917,13010.0
2023-11-17 13:40:00,80.21,80.25,80.21,80.23,11490.0,77.482,77.5207,77.482,77.5013,11490.0
2023-11-17 13:45:00,80.23,80.28,80.23,80.28,14930.0,77.5013,77.5496,77.5013,77.5496,14930.0
2023-11-17 13:50:00,80.28,80.29,80.26,80.29,11346.0,77.5496,77.5593,77.5303,77.5593,11346.0
2023-11-17 13:55:00,80.31,80.35,80.31,80.34,13930.0,77.5786,77.6173,77.5786,77.6076,13930.0
2023-11-17 14:00:00,80.34,80.35,80.29,80.3,24494.0,77.6076,77.6173,77.5593,77.569,24494.0
2023-11-17 14:05:00,80.29,80.32,80.29,80.32,14973.0,77.5593,77.5883,77.5593,77.5883,14973.0
2023-11-17 14:10:00,80.32,80.33,80.28,80.28,11126.0,77.5883,77.5979,77.5496,77.5496,11126.0
2023-11-17 14:15:00,80.27,80.29,80.22,80.23,16469.0,77.54,77.5593,77.4917,77.5013,16469.0
2023-11-17 14:20:00,80.21,80.23,80.19,80.21,16149.0,77.482,77.5013,77.4627,77.482,16149.0
2023-11-17 14:25:00,80.21,80.21,80.19,80.19,16737.0,77.482,77.482,77.4627,77.4627,16737.0
2023-11-17 14:30:00,80.19,80.21,80.17,80.2,14585.0,77.4627,77.482,77.4434,77.4724,14585.0
2023-11-17 14:35:00,80.21,80.23,80.19,80.19,10801.0,77.482,77.5013,77.4627,77.4627,10801.0
2023-11-17 14:40:00,80.2,80.22,80.18,80.22,14841.0,77.4724,77.4917,77.453,77.4917,14841.0
2023-11-17 14:45:00,80.22,80.25,80.21,80.22,8870.0,77.4917,77.5207,77.482,77.4917,8870.0
2023-11-17 14:50:00,80.22,80.23,80.2,80.22,8804.0,77.4917,77.5013,77.4724,77.4917,8804.0
2023-11-17 14:55:00,80.23,80.25,80.21,80.24,8074.0,77.5013,77.5207,77.482,77.511,8074.0
2023-11-17 15:00:00,80.24,80.25,80.19,80.2,30126.0,77.511,77.5207,77.4627,77.4724,30126.0
2023-11-17 15:05:00,80.19,80.24,80.19,80.21,34305.0,77.4627,77.511,77.4627,77.482,34305.0
2023-11-17 15:10:00,80.2,80.22,80.18,80.19,53349.0,77.4724,77.4917,77.453,77.4627,53349.0
2023-11-17 15:15:00,80.18,80.21,80.15,80.2,11081.0,77.453,77.482,77.4241,77.4724,11081.0
2023-11-17 15:20:00,80.2,80.21,80.18,80.21,20969.0,77.4724,77.482,77.453,77.482,20969.0
2023-11-17 15:25:00,80.2,80.3,80.2,80.3,67180.0,77.4724,77.569,77.4724,77.569,67180.0
2023-11-17 15:30:00,80.3,80.32,80.18,80.23,76654.0,77.569,77.5883,77.453,77.5013,76654.0
2023-11-17 15:35:00,80.22,80.24,80.16,80.17,63655.0,77.4917,77.511,77.4337,77.4434,63655.0
2023-11-17 15:40:00,80.17,80.18,80.12,80.17,28624.0,77.4434,77.453,77.3951,77.4434,28624.0
2023-11-17 15:45:00,80.16,80.24,80.15,80.21,51076.0,77.4337,77.511,77.4241,77.482,51076.0
2023-11-17 15:50:00,80.2,80.27,80.18,80.24,64257.0,77.4724,77.54,77.453,77.511,64257.0
2023-11-17 15:55:00,80.23,80.27,80.22,80.24,301766.0,77.5013,77.54,77.4917,77.511,301766.0
2023-11-20 09:30:00,80.15,80.28,79.86,79.88,192803.0,77.4241,77.5496,77.1439,77.1632,192803.0
2023-11-20 09:35:00,79.87,79.99,79.72,79.95,132254.0,77.1536,77.2695,77.0087,77.2309,132254.0
2023-11-20 09:40:00,79.95,80.12,79.93,80.11,110448.0,77.2309,77.3951,77.2115,77.3854,110448.0
2023-11-20 09:45:00,80.11,80.16,80.02,80.12,87040.0,77.3854,77.4337,77.2985,77.3951,87040.0
2023-11-20 09:50:00,80.11,80.11,80.05,80.07,40729.0,77.3854,77.3854,77.3275,77.3468,40729.0
2023-11-20 09:55:00,80.08,80.17,80.06,80.15,27939.0,77.3564,77.4434,77.3371,77.4241,27939.0
2023-11-20 10:00:00,80.15,80.18,80.05,80.12,61443.0,77.4241,77.453,77.3275,77.3951,61443.0
2023-11-20 10:05:00,80.11,80.17,80.08,80.14,100303.0,77.3854,77.4434,77.3564,77.4144,100303.0
2023-11-20 10:10:00,80.14,80.23,80.1,80.22,46202.0,77.4144,77.5013,77.3758,77.4917,46202.0
2023-11-20 10:15:00,80.22,80.24,80.16,80.23,37566.0,77.4917,77.511,77.4337,77.5013,37566.0
2023-11-20 10:20:00,80.23,80.26,80.19,80.19,26400.0,77.5013,77.5303,77.4627,77.4627,26400.0
2023-11-20 10:25:00,80.2,80.28,80.16,80.27,31881.0,77.4724,77.5496,77.4337,77.54,31881.0
2023-11-20 10:30:00,80.26,80.29,80.2,80.29,103214.0,77.5303,77.5593,77.4724,77.5593,103214.0
2023-11-20 10:35:00,80.29,80.3,80.24,80.29,28069.0,77.5593,77.569,77.511,77.5593,28069.0
2023-11-20 10:40:00,80.28,80.31,80.26,80.28,28694.0,77.5496,77.5786,77.5303,77.5496,28694.0
2023-11-20 10:45:00,80.29,80.38,80.29,80.37,36683.0,77.5593,77.6462,77.5593,77.6366,36683.0
2023-11-20 10:50:00,80.37,80.39,80.33,80.35,32481.0,77.6366,77.6559,77.5979,77.6173,32481.0
2023-11-20 10:55:00,80.35,80.37,80.28,80.33,29598.0,77.6173,77.6366,77.5496,77.5979,29598.0
2023-11-20 11:00:00,80.33,80.36,80.29,80.35,45390.0,77.5979,77.6269,77.5593,77.6173,45390.0
2023-11-20 11:05:00,80.35,80.38,80.34,80.36,21265.0,77.6173,77.6462,77.6076,77.6269,21265.0
2023-11-20 11:10:00,80.36,80.37,80.32,80.37,51617.0,77.6269,77.6366,77.5883,77.6366,51617.0
2023-11-20 11:15:00,80.38,80.42,80.36,80.38,16641.0,77.6462,77.6849,77.6269,77.6462,16641.0
2023-11-20 11:20:00,80.36,80.39,80.33,80.38,23988.0,77.6269,77.6559,77.5979,77.6462,23988.0
2023-11-20 11:25:00,80.39,80.4,80.33,80.38,36406.0,77.6559,77.6656,77.5979,77.6462,36406.0
2023-11-20 11:30:00,80.37,80.41,80.37,80.41,19971.0,77.6366,77.6752,77.6366,77.6752,19971.0
2023-11-20 11:35:00,80.42,80.44,80.37,80.38,30113.0,77.6849,77.7042,77.6366,77.6462,30113.0
2023-11-20 11:40:00,80.38,80.4,80.35,80.4,32739.0,77.6462,77.6656,77.6173,77.6656,32739.0
2023-11-20 11:45:00,80.39,80.41,80.36,80.4,24219.0,77.6559,77.6752,77.6269,77.6656,24219.0
2023-11-20 11:50:00,80.41,80.43,80.39,80.41,19819.0,77.6752,77.6945,77.6559,77.6752,19819.0
2023-11-20 11:55:00,80.42,80.43,80.35,80.37,21757.0,77.6849,77.6945,77.6173,77.6366,21757.0
2023-11-20 12:00:00,80.36,80.38,80.33,80.34,21685.0,77.6269,77.6462,77.5979,77.6076,21685.0
2023-11-20 12:05:00,80.34,80.39,80.33,80.36,23125.0,77.6076,77.6559,77.5979,77.6269,23125.0
2023-11-20 12:10:00,80.37,80.4,80.34,80.38,21764.0,77.6366,77.6656,77.6076,77.6462,21764.0
2023-11-20 12:15:00,80.39,80.42,80.37,80.4,17091.0,77.6559,77.6849,77.6366,77.6656,17091.0
2023-11-20 12:20:00,80.4,80.43,80.39,80.41,20467.0,77.6656,77.6945,77.6559,77.6752,20467.0
2023-11-20 12:25:00,80.42,80.42,80.37,80.38,33209.0,77.6849,77.6849,77.6366,77.6462,33209.0
2023-11-20 12:30:00,80.39,80.4,80.37,80.37,14102.0,77.6559,77.6656,77.6366,77.6366,14102.0
2023-11-20 12:35:00,80.36,80.37,80.34,80.35,13672.0,77.6269,77.6366,77.6076,77.6173,13672.0
2023-11-20 12:40:00,80.35,80.36,80.26,80.27,27030.0,77.6173,77.6269,77.5303,77.54,27030.0
2023-11-20 12:45:00,80.26,80.29,80.24,80.27,22709.0,77.5303,77.5593,77.511,77.54,22709.0
2023-11-20 12:50:00,80.27,80.27,80.23,80.25,20051.0,77.54,77.54,77.5013,77.5207,20051.0
2023-11-20 12:55:00,80.25,80.26,80.21,80.26,44626.0,77.5207,77.5303,77.482,77.5303,44626.0
2023-11-20 13:00:00,80.26,80.43,80.22,80.41,81097.0,77.5303,77.6945,77.4917,77.6752,81097.0
2023-11-20 13:05:00,80.4,80.4,80.35,80.37,33220.0,77.6656,77.6656,77.6173,77.6366,33220.0
2023-11-20 13:10:00,80.37,80.38,80.35,80.37,16247.0,77.6366,77.6462,77.6173,77.6366,16247.0
2023-11-20 13:15:00,80.37,80.37,80.33,80.35,35686.0,77.6366,77.6366,77.5979,77.6173,35686.0
2023-11-20 13:20:00,80.36,80.4,80.36,80.39,35107.0,77.6269,77.6656,77.6269,77.6559,35107.0
2023-11-20 13:25:00,80.37,80.38,80.34,80.34,26962.0,77.6366,77.6462,77.6076,77.6076,26962.0
2023-11-20 13:30:00,80.35,80.41,80.35,80.39,25359.0,77.6173,77.6752,77.6173,77.6559,25359.0
2023-11-20 13:35:00,80.39,80.43,80.38,80.43,16150.0,77.6559,77.6945,77.6462,77.6945,16150.0
2023-11-20 13:40:00,80.43,80.47,80.42,80.46,19086.0,77.6945,77.7332,77.6849,77.7235,19086.0
2023-11-20 13:45:00,80.45,80.48,80.44,80.45,9493.0,77.7139,77.7428,77.7042,77.7139,9493.0
2023-11-20 13:50:00,80.45,80.46,80.43,80.45,14754.0,77.7139,77.7235,77.6945,77.7139,14754.0
2023-11-20 13:55:00,80.45,80.45,80.41,80.41,15522.0,77.7139,77.7139,77.6752,77.6752,15522.0
2023-11-20 14:00:00,80.42,80.45,80.42,80.43,12501.0,77.6849,77.7139,77.6849,77.6945,12501.0
2023-11-20 14:05:00,80.42,80.43,80.4,80.42,9310.0,77.6849,77.6945,77.6656,77.6849,9310.0
2023-11-20 14:10:00,80.43,80.44,80.39,80.39,11700.0,77.6945,77.7042,77.6559,77.6559,11700.0
2023-11-20 14:15:00,80.39,80.41,80.35,80.37,21864.0,77.6559,77.6752,77.6173,77.6366,21864.0
2023-11-20 14:20:00,80.37,80.41,80.36,80.39,13029.0,77.6366,77.6752,77.6269,77.6559,13029.0
2023-11-20 14:25:00,80.39,80.42,80.38,80.41,15312.0,77.6559,77.6849,77.6462,77.6752,15312.0
2023-11-20 14:30:00,80.4,80.49,80.4,80.48,28848.0,77.6656,77.7525,77.6656,77.7428,28848.0
2023-11-20 14:35:00,80.48,80.5,80.42,80.43,21522.0,77.7428,77.7622,77.6849,77.6945,21522.0
2023-11-20 14:40:00,80.42,80.48,80.41,80.46,16977.0,77.6849,77.7428,77.6752,77.7235,16977.0
2023-11-20 14:45:00,80.47,80.5,80.45,80.47,19744.0,77.7332,77.7622,77.7139,77.7332,19744.0
2023-11-20 14:50:00,80.48,80.49,80.44,80.45,30821.0,77.7428,77.7525,77.7042,77.7139,30821.0
2023-11-20 14:55:00,80.46,80.48,80.45,80.48,13887.0,77.7235,77.7428,77.7139,77.7428,13887.0
2023-11-20 15:00:00,80.47,80.5,80.46,80.48,14506.0,77.7332,77.7622,77.7235,77.7428,14506.0
2023-11-20 15:05:00,80.48,80.49,80.44,80.47,17491.0,77.7428,77.7525,77.7042,77.7332,17491.0
2023-11-20 15:10:00,80.47,80.56,80.47,80.55,21086.0,77.7332,77.8201,77.7332,77.8105,21086.0
2023-11-20 15:15:00,80.55,80.59,80.51,80.58,25945.0,77.8105,77.8491,77.7718,77.8394,25945.0
2023-11-20 15:20:00,80.57,80.58,80.53,80.55,20558.0,77.8298,77.8394,77.7911,77.8105,20558.0
2023-11-20 15:25:00,80.55,80.66,80.55,80.63,40393.0,77.8105,77.9167,77.8105,77.8877,40393.0
2023-11-20 15:30:00,80.62,80.64,80.58,80.62,43454.0,77.8781,77.8974,77.8394,77.8781,43454.0
2023-11-20 15:35:00,80.61,80.62,80.54,80.59,62463.0,77.8684,77.8781,77.8008,77.8491,62463.0
2023-11-20 15:40:00,80.59,80.61,80.57,80.57,34375.0,77.8491,77.8684,77.8298,77.8298,34375.0
2023-11-20 15:45:00,80.57,80.57,80.46,80.46,68621.0,77.8298,77.8298,77.7235,77.7235,68621.0
2023-11-20 15:50:00,80.45,80.46,80.35,80.37,168274.0,77.7139,77.7235,77.6173,77.6366,168274.0
2023-11-20 15:55:00,80.36,80.41,80.32,80.39,822616.0,77.6269,77.6752,77.5883,77.6559,822616.0
2023-11-21 09:30:00,80.65,80.85,80.59,80.75,188183.0,77.9071,78.1003,77.8491,78.0037,188183.0
2023-11-21 09:35:00,80.75,80.87,80.71,80.81,165937.0,78.0037,78.1196,77.965,78.0616,165937.0
2023-11-21 09:40:00,80.81,80.87,80.77,80.77,120859.0,78.0616,78.1196,78.023,78.023,120859.0
2023-11-21 09:45:00,80.77,80.85,80.74,80.77,76345.0,78.023,78.1003,77.994,78.023,76345.0
2023-11-21 09:50:00,80.77,80.82,80.74,80.8,57884.0,78.023,78.0713,77.994,78.052,57884.0
2023-11-21 09:55:00,80.8,80.82,80.74,80.81,67962.0,78.052,78.0713,77.994,78.0616,67962.0
2023-11-21 10:00:00,80.82,80.89,80.77,80.79,124761.0,78.0713,78.1389,78.023,78.0423,124761.0
2023-11-21 10:05:00,80.79,80.8,80.71,80.78,65493.0,78.0423,78.052,77.965,78.0326,65493.0
2023-11-21 10:10:00,80.77,80.87,80.76,80.87,43167.0,78.023,78.1196,78.0133,78.1196,43167.0
2023-11-21 10:15:00,80.86,80.89,80.84,80.88,30512.0,78.1099,78.1389,78.0906,78.1292,30512.0
2023-11-21 10:20:00,80.88,80.91,80.83,80.86,42627.0,78.1292,78.1582,78.0809,78.1099,42627.0
2023-11-21 10:25:00,80.86,80.88,80.77,80.79,37844.0,78.1099,78.1292,78.023,78.0423,37844.0
2023-11-21 10:30:00,80.8,80.81,80.74,80.78,41814.0,78.052,78.0616,77.994,78.0326,41814.0
2023-11-21 10:35:00,80.78,80.84,80.73,80.73,56723.0,78.0326,78.0906,77.9843,77.9843,56723.0
2023-11-21 10:40:00,80.73,80.91,80.73,80.9,43111.0,77.9843,78.1582,77.9843,78.1485,43111.0
2023-11-21 10:45:00,80.9,80.92,80.86,80.9,41866.0,78.1485,78.1679,78.1099,78.1485,41866.0
2023-11-21 10:50:00,80.91,81.01,80.9,81.0,153439.0,78.1582,78.2548,78.1485,78.2451,153439.0
2023-11-21 10:55:00,80.99,81.0,80.95,80.97,27998.0,78.2355,78.2451,78.1968,78.2162,27998.0
2023-11-21 11:00:00,80.97,81.02,80.96,81.02,19650.0,78.2162,78.2645,78.2065,78.2645,19650.0
2023-11-21 11:05:00,81.01,81.01,80.96,80.99,31254.0,78.2548,78.2548,78.2065,78.2355,31254.0
2023-11-21 11:10:00,80.97,80.97,80.88,80.91,19537.0,78.2162,78.2162,78.1292,78.1582,19537.0
2023-11-21 11:15:00,80.9,80.9,80.82,80.84,24634.0,78.1485,78.1485,78.0713,78.0906,24634.0
2023-11-21 11:20:00,80.85,80.88,80.83,80.87,26616.0,78.1003,78.1292,78.0809,78.1196,26616.0
2023-11-21 11:25:00,80.87,80.87,80.83,80.85,23921.0,78.1196,78.1196,78.0809,78.1003,23921.0
2023-11-21 11:30:00,80.84,80.93,80.83,80.92,40724.0,78.0906,78.1775,78.0809,78.1679,40724.0
2023-11-21 11:35:00,80.92,80.94,80.88,80.89,24892.0,78.1679,78.1872,78.1292,78.1389,24892.0
2023-11-21 11:40:00,80.9,80.91,80.86,80.88,12275.0,78.1485,78.1582,78.1099,78.1292,12275.0
2023-11-21 11:45:00,80.87,80.88,80.82,80.86,17566.0,78.1196,78.1292,78.0713,78.1099,17566.0
2023-11-21 11:50:00,80.85,80.91,80.85,80.88,28473.0,78.1003,78.1582,78.1003,78.1292,28473.0
2023-11-21 11:55:00,80.87,80.88,80.82,80.82,81681.0,78.1196,78.1292,78.0713,78.0713,81681.0
2023-11-21 12:00:00,80.81,80.85,80.79,80.81,24478.0,78.0616,78.1003,78.0423,78.0616,24478.0
2023-11-21 12:05:00,80.82,80.87,80.81,80.84,13094.0,78.0713,78.1196,78.0616,78.0906,13094.0
2023-11-21 12:10:00,80.84,80.87,80.83,80.86,37470.0,78.0906,78.1196,78.0809,78.1099,37470.0
2023-11-21 12:15:00,80.86,80.88,80.83,80.84,26158.0,78.1099,78.1292,78.0809,78.0906,26158.0
2023-11-21 12:20:00,80.83,80.88,80.82,80.86,17871.0,78.0809,78.1292,78.0713,78.1099,17871.0
2023-11-21 12:25:00,80.86,80.89,80.85,80.87,21971.0,78.1099,78.1389,78.1003,78.1196,21971.0
2023-11-21 12:30:00,80.88,80.95,80.88,80.95,22789.0,78.1292,78.1968,78.1292,78.1968,22789.0
2023-11-21 12:35:00,80.95,80.98,80.92,80.97,25760.0,78.1968,78.2258,78.1679,78.2162,25760.0
2023-11-21 12:40:00,80.97,80.98,80.95,80.95,11667.0,78.2162,78.2258,78.1968,78.1968,11667.0
2023-11-21 12:45:00,80.96,81.01,80.94,81.01,18806.0,78.2065,78.2548,78.1872,78.2548,18806.0
2023-11-21 12:50:00,81.01,81.02,80.98,81.01,13222.0,78.2548,78.2645,78.2258,78.2548,13222.0
2023-11-21 12:55:00,81.0,81.01,80.98,81.01,9041.0,78.2451,78.2548,78.2258,78.2548,9041.0
2023-11-21 13:00:00,81.01,81.02,80.92,80.93,14130.0,78.2548,78.2645,78.1679,78.1775,14130.0
2023-11-21 13:05:00,80.94,80.96,80.89,80.94,24935.0,78.1872,78.2065,78.1389,78.1872,24935.0
2023-11-21 13:10:00,80.95,80.95,80.87,80.88,15913.0,78.1968,78.1968,78.1196,78.1292,15913.0
2023-11-21 13:15:00,80.88,80.9,80.86,80.89,13257.0,78.1292,78.1485,78.1099,78.1389,13257.0
2023-11-21 13:20:00,80.88,80.89,80.84,80.84,16977.0,78.1292,78.1389,78.0906,78.0906,16977.0
2023-11-21 13:25:00,80.84,80.85,80.8,80.83,12690.0,78.0906,78.1003,78.052,78.0809,12690.0
2023-11-21 13:30:00,80.83,80.9,80.83,80.89,11571.0,78.0809,78.1485,78.0809,78.1389,11571.0
2023-11-21 13:35:00,80.89,80.89,80.84,80.84,15458.0,78.1389,78.1389,78.0906,78.0906,15458.0
2023-11-21 13:40:00,80.84,80.9,80.83,80.88,11584.0,78.0906,78.1485,78.0809,78.1292,11584.0
2023-11-21 13:45:00,80.88,80.89,80.86,80.88,12906.0,78.1292,78.1389,78.1099,78.1292,12906.0
2023-11-21 13:50:00,80.89,80.9,80.87,80.87,11317.0,78.1389,78.1485,78.1196,78.1196,11317.0
2023-11-21 13:55:00,80.88,80.89,80.81,80.81,20405.0,78.1292,78.1389,78.0616,78.0616,20405.0
2023-11-21 14:00:00,80.82,80.86,80.75,80.83,61313.0,78.0713,78.1099,78.0037,78.0809,61313.0
2023-11-21 14:05:00,80.82,80.83,80.74,80.76,23826.0,78.0713,78.0809,77.994,78.0133,23826.0
2023-11-21 14:10:00,80.76,80.8,80.72,80.8,22088.0,78.0133,78.052,77.9747,78.052,22088.0
2023-11-21 14:15:00,80.79,80.81,80.75,80.77,23991.0,78.0423,78.0616,78.0037,78.023,23991.0
2023-11-21 14:20:00,80.77,80.78,80.75,80.77,10786.0,78.023,78.0326,78.0037,78.023,10786.0
2023-11-21 14:25:00,80.77,80.85,80.76,80.84,39646.0,78.023,78.1003,78.0133,78.0906,39646.0
2023-11-21 14:30:00,80.84,80.86,80.78,80.82,12466.0,78.0906,78.1099,78.0326,78.0713,12466.0
2023-11-21 14:35:00,80.82,80.84,80.78,80.79,13807.0,78.0713,78.0906,78.0326,78.0423,13807.0
2023-11-21 14:40:00,80.79,80.8,80.76,80.77,20496.0,78.0423,78.052,78.0133,78.023,20496.0
2023-11-21 14:45:00,80.77,80.79,80.75,80.78,15258.0,78.023,78.0423,78.0037,78.0326,15258.0
2023-11-21 14:50:00,80.78,80.78,80.72,80.76,22636.0,78.0326,78.0326,77.9747,78.0133,22636.0
2023-11-21 14:55:00,80.75,80.81,80.73,80.81,19175.0,78.0037,78.0616,77.9843,78.0616,19175.0
2023-11-21 15:00:00,80.81,80.84,80.8,80.83,21253.0,78.0616,78.0906,78.052,78.0809,21253.0
2023-11-21 15:05:00,80.82,80.83,80.78,80.78,24737.0,78.0713,78.0809,78.0326,78.0326,24737.0
2023-11-21 15:10:00,80.79,80.85,80.79,80.81,23487.0,78.0423,78.1003,78.0423,78.0616,23487.0
2023-11-21 15:15:00,80.81,80.83,80.78,80.78,17880.0,78.0616,78.0809,78.0326,78.0326,17880.0
2023-11-21 15:20:00,80.79,80.8,80.76,80.78,28319.0,78.0423,78.052,78.0133,78.0326,28319.0
2023-11-21 15:25:00,80.78,80.82,80.76,80.81,23050.0,78.0326,78.0713,78.0133,78.0616,23050.0
2023-11-21 15:30:00,80.81,80.82,80.71,80.72,52889.0,78.0616,78.0713,77.965,77.9747,52889.0
2023-11-21 15:35:00,80.72,80.75,80.7,80.74,32134.0,77.9747,78.0037,77.9554,77.994,32134.0
2023-11-21 15:40:00,80.74,80.76,80.72,80.75,34438.0,77.994,78.0133,77.9747,78.0037,34438.0
2023-11-21 15:45:00,80.75,80.8,80.74,80.8,51672.0,78.0037,78.052,77.994,78.052,51672.0
2023-11-21 15:50:00,80.8,80.81,80.75,80.77,112788.0,78.052,78.0616,78.0037,78.023,112788.0
2023-11-21 15:55:00,80.77,80.8,80.7,80.71,180915.0,78.023,78.052,77.9554,77.965,180915.0
2023-11-22 09:30:00,80.72,80.84,80.36,80.39,196464.0,77.9747,78.0906,77.6269,77.6559,196464.0
2023-11-22 09:35:00,80.38,80.72,80.37,80.72,138035.0,77.6462,77.9747,77.6366,77.9747,138035.0
2023-11-22 09:40:00,80.71,80.85,80.65,80.84,108860.0,77.965,78.1003,77.9071,78.0906,108860.0
2023-11-22 09:45:00,80.83,80.84,80.59,80.69,66307.0,78.0809,78.0906,77.8491,77.9457,66307.0
2023-11-22 09:50:00,80.69,80.7,80.57,80.58,72525.0,77.9457,77.9554,77.8298,77.8394,72525.0
2023-11-22 09:55:00,80.58,80.68,80.53,80.67,98616.0,77.8394,77.936,77.7911,77.9264,98616.0
2023-11-22 10:00:00,80.67,80.71,80.58,80.7,97786.0,77.9264,77.965,77.8394,77.9554,97786.0
2023-11-22 10:05:00,80.71,80.74,80.6,80.62,32136.0,77.965,77.994,77.8588,77.8781,32136.0
2023-11-22 10:10:00,80.63,80.65,80.55,80.65,21340.0,77.8877,77.9071,77.8105,77.9071,21340.0
2023-11-22 10:15:00,80.66,80.66,80.56,80.6,42449.0,77.9167,77.9167,77.8201,77.8588,42449.0
2023-11-22 10:20:00,80.6,80.66,80.58,80.66,26351.0,77.8588,77.9167,77.8394,77.9167,26351.0
2023-11-22 10:25:00,80.66,80.68,80.6,80.67,21826.0,77.9167,77.936,77.8588,77.9264,21826.0
2023-11-22 10:30:00,80.67,80.75,80.66,80.68,30713.0,77.9264,78.0037,77.9167,77.936,30713.0
2023-11-22 10:35:00,80.67,80.7,80.61,80.62,42029.0,77.9264,77.9554,77.8684,77.8781,42029.0
2023-11-22 10:40:00,80.62,80.7,80.59,80.67,26719.0,77.8781,77.9554,77.8491,77.9264,26719.0
2023-11-22 10:45:00,80.67,80.67,80.55,80.56,29454.0,77.9264,77.9264,77.8105,77.8201,29454.0
2023-11-22 10:50:00,80.55,80.61,80.5,80.55,23373.0,77.8105,77.8684,77.7622,77.8105,23373.0
2023-11-22 10:55:00,80.55,80.62,80.53,80.61,41564.0,77.8105,77.8781,77.7911,77.8684,41564.0
2023-11-22 11:00:00,80.61,80.63,80.55,80.59,27908.0,77.8684,77.8877,77.8105,77.8491,27908.0
2023-11-22 11:05:00,80.59,80.67,80.57,80.67,56962.0,77.8491,77.9264,77.8298,77.9264,56962.0
2023-11-22 11:10:00,80.66,80.7,80.64,80.66,22023.0,77.9167,77.9554,77.8974,77.9167,22023.0
2023-11-22 11:15:00,80.65,80.7,80.63,80.68,39550.0,77.9071,77.9554,77.8877,77.936,39550.0
2023-11-22 11:20:00,80.68,80.68,80.61,80.67,20309.0,77.936,77.936,77.8684,77.9264,20309.0
2023-11-22 11:25:00,80.67,80.69,80.64,80.67,77310.0,77.9264,77.9457,77.8974,77.9264,77310.0
2023-11-22 11:30:00,80.67,80.73,80.67,80.73,17021.0,77.9264,77.9843,77.9264,77.9843,17021.0
2023-11-22 11:35:00,80.72,80.74,80.69,80.69,21235.0,77.9747,77.994,77.9457,77.9457,21235.0
2023-11-22 11:40:00,80.7,80.76,80.69,80.75,19356.0,77.9554,78.0133,77.9457,78.0037,19356.0
2023-11-22 11:45:00,80.76,80.77,80.73,80.75,15855.0,78.0133,78.023,77.9843,78.0037,15855.0
2023-11-22 11:50:00,80.76,80.78,80.75,80.75,18960.0,78.0133,78.0326,78.0037,78.0037,18960.0
2023-11-22 11:55:00,80.75,80.84,80.75,80.82,20616.0,78.0037,78.0906,78.0037,78.0713,20616.0
2023-11-22 12:00:00,80.83,80.89,80.82,80.87,20786.0,78.0809,78.1389,78.0713,78.1196,20786.0
2023-11-22 12:05:00,80.88,80.89,80.83,80.84,64226.0,78.1292,78.1389,78.0809,78.0906,64226.0
2023-11-22 12:10:00,80.84,80.86,80.73,80.74,15210.0,78.0906,78.1099,77.9843,77.994,15210.0
2023-11-22 12:15:00,80.73,80.74,80.69,80.72,21456.0,77.9843,77.994,77.9457,77.9747,21456.0
2023-11-22 12:20:00,80.73,80.79,80.73,80.75,26577.0,77.9843,78.0423,77.9843,78.0037,26577.0
2023-11-22 12:25:00,80.75,80.75,80.68,80.7,24087.0,78.0037,78.0037,77.936,77.9554,24087.0
2023-11-22 12:30:00,80.69,80.69,80.59,80.63,33595.0,77.9457,77.9457,77.8491,77.8877,33595.0
2023-11-22 12:35:00,80.63,80.65,80.61,80.64,25105.0,77.8877,77.9071,77.8684,77.8974,25105.0
2023-11-22 12:40:00,80.63,80.63,80.57,80.57,15749.0,77.8877,77.8877,77.8298,77.8298,15749.0
2023-11-22 12:45:00,80.57,80.59,80.54,80.55,22452.0,77.8298,77.8491,77.8008,77.8105,22452.0
2023-11-22 12:50:00,80.56,80.65,80.54,80.62,24771.0,77.8201,77.9071,77.8008,77.8781,24771.0
2023-11-22 12:55:00,80.62,80.65,80.61,80.65,20863.0,77.8781,77.9071,77.8684,77.9071,20863.0
2023-11-22 13:00:00,80.66,80.69,80.64,80.64,15923.0,77.9167,77.9457,77.8974,77.8974,15923.0
2023-11-22 13:05:00,80.65,80.68,80.64,80.66,11202.0,77.9071,77.936,77.8974,77.9167,11202.0
2023-11-22 13:10:00,80.65,80.69,80.65,80.67,19521.0,77.9071,77.9457,77.9071,77.9264,19521.0
2023-11-22 13:15:00,80.67,80.69,80.61,80.63,20406.0,77.9264,77.9457,77.8684,77.8877,20406.0
2023-11-22 13:20:00,80.63,80.67,80.63,80.66,8361.0,77.8877,77.9264,77.8877,77.9167,8361.0
2023-11-22 13:25:00,80.65,80.67,80.63,80.67,42591.0,77.9071,77.9264,77.8877,77.9264,42591.0
2023-11-22 13:30:00,80.68,80.69,80.62,80.66,15427.0,77.936,77.9457,77.8781,77.9167,15427.0
2023-11-22 13:35:00,80.66,80.69,80.64,80.67,13684.0,77.9167,77.9457,77.8974,77.9264,13684.0
2023-11-22 13:40:00,80.67,80.69,80.62,80.62,17739.0,77.9264,77.9457,77.8781,77.8781,17739.0
2023-11-22 13:45:00,80.63,80.65,80.62,80.63,10379.0,77.8877,77.9071,77.8781,77.8877,10379.0
2023-11-22 13:50:00,80.63,80.66,80.61,80.63,13675.0,77.8877,77.9167,77.8684,77.8877,13675.0
2023-11-22 13:55:00,80.64,80.66,80.6,80.62,28305.0,77.8974,77.9167,77.8588,77.8781,28305.0
2023-11-22 14:00:00,80.63,80.69,80.63,80.66,10450.0,77.8877,77.9457,77.8877,77.9167,10450.0
2023-11-22 14:05:00,80.65,80.7,80.64,80.67,15640.0,77.9071,77.9554,77.8974,77.9264,15640.0
2023-11-22 14:10:00,80.67,80.68,80.63,80.63,9703.0,77.9264,77.936,77.8877,77.8877,9703.0
2023-11-22 14:15:00,80.63,80.7,80.62,80.69,24175.0,77.8877,77.9554,77.8781,77.9457,24175.0
2023-11-22 14:20:00,80.69,80.69,80.67,80.68,47389.0,77.9457,77.9457,77.9264,77.936,47389.0
2023-11-22 14:25:00,80.69,80.73,80.68,80.73,13515.0,77.9457,77.9843,77.936,77.9843,13515.0
2023-11-22 14:30:00,80.73,80.74,80.65,80.66,17117.0,77.9843,77.994,77.9071,77.9167,17117.0
2023-11-22 14:35:00,80.66,80.68,80.5,80.51,16640.0,77.9167,77.936,77.7622,77.7718,16640.0
2023-11-22 14:40:00,80.5,80.57,80.48,80.56,24663.0,77.7622,77.8298,77.7428,77.8201,24663.0
2023-11-22 14:45:00,80.56,80.6,80.56,80.59,32832.0,77.8201,77.8588,77.8201,77.8491,32832.0
2023-11-22 14:50:00,80.6,80.67,80.59,80.66,22861.0,77.8588,77.9264,77.8491,77.9167,22861.0
2023-11-22 14:55:00,80.67,80.71,80.63,80.66,76663.0,77.9264,77.965,77.8877,77.9167,76663.0
2023-11-22 15:00:00,80.66,80.7,80.64,80.7,35061.0,77.9167,77.9554,77.8974,77.9554,35061.0
2023-11-22 15:05:00,80.7,80.72,80.66,80.68,87439.0,77.9554,77.9747,77.9167,77.936,87439.0
2023-11-22 15:10:00,80.67,80.69,80.66,80.69,13297.0,77.9264,77.9457,77.9167,77.9457,13297.0
2023-11-22 15:15:00,80.69,80.71,80.68,80.7,11950.0,77.9457,77.965,77.936,77.9554,11950.0
2023-11-22 15:20:00,80.71,80.74,80.68,80.74,77206.0,77.965,77.994,77.936,77.994,77206.0
2023-11-22 15:25:00,80.74,80.8,80.74,80.8,23861.0,77.994,78.052,77.994,78.052,23861.0
2023-11-22 15:30:00,80.8,80.84,80.79,80.83,34540.0,78.052,78.0906,78.0423,78.0809,34540.0
2023-11-22 15:35:00,80.83,80.84,80.79,80.83,47853.0,78.0809,78.0906,78.0423,78.0809,47853.0
2023-11-22 15:40:00,80.81,80.85,80.81,80.81,48282.0,78.0616,78.1003,78.0616,78.0616,48282.0
2023-11-22 15:45:00,80.81,80.82,80.76,80.8,91080.0,78.0616,78.0713,78.0133,78.052,91080.0
2023-11-22 15:50:00,80.79,80.81,80.76,80.8,120741.0,78.0423,78.0616,78.0133,78.052,120741.0
2023-11-22 15:55:00,80.79,80.83,80.77,80.78,154444.0,78.0423,78.0809,78.023,78.0326,154444.0
2023-11-24 09:30:00,80.78,81.06,80.78,80.95,112951.0,78.0326,78.3031,78.0326,78.1968,112951.0
2023-11-24 09:35:00,80.94,81.06,80.83,81.04,94450.0,78.1872,78.3031,78.0809,78.2838,94450.0
2023-11-24 09:40:00,81.03,81.07,81.0,81.06,54606.0,78.2741,78.3128,78.2451,78.3031,54606.0
2023-11-24 09:45:00,81.07,81.07,80.92,81.01,83077.0,78.3128,78.3128,78.1679,78.2548,83077.0
2023-11-24 09:50:00,81.01,81.15,81.01,81.14,30889.0,78.2548,78.39,78.2548,78.3804,30889.0
2023-11-24 09:55:00,81.15,81.17,81.11,81.13,37576.0,78.39,78.4094,78.3514,78.3707,37576.0
2023-11-24 10:00:00,81.13,81.26,81.13,81.23,43819.0,78.3707,78.4963,78.3707,78.4673,43819.0
2023-11-24 10:05:00,81.23,81.29,81.23,81.26,20557.0,78.4673,78.5253,78.4673,78.4963,20557.0
2023-11-24 10:10:00,81.25,81.3,81.24,81.27,20122.0,78.4866,78.5349,78.477,78.506,20122.0
2023-11-24 10:15:00,81.28,81.35,81.25,81.34,26377.0,78.5156,78.5832,78.4866,78.5736,26377.0
2023-11-24 10:20:00,81.33,81.35,81.27,81.32,43001.0,78.5639,78.5832,78.506,78.5543,43001.0
2023-11-24 10:25:00,81.32,81.39,81.31,81.38,17815.0,78.5543,78.6219,78.5446,78.6122,17815.0
2023-11-24 10:30:00,81.37,81.39,81.33,81.34,29395.0,78.6026,78.6219,78.5639,78.5736,29395.0
2023-11-24 10:35:00,81.35,81.39,81.31,81.34,32834.0,78.5832,78.6219,78.5446,78.5736,32834.0
2023-11-24 10:40:00,81.34,81.36,81.3,81.32,47008.0,78.5736,78.5929,78.5349,78.5543,47008.0
2023-11-24 10:45:00,81.31,81.32,81.27,81.31,64723.0,78.5446,78.5543,78.506,78.5446,64723.0
2023-11-24 10:50:00,81.31,81.32,81.25,81.28,41976.0,78.5446,78.5543,78.4866,78.5156,41976.0
2023-11-24 10:55:00,81.28,81.33,81.27,81.29,54496.0,78.5156,78.5639,78.506,78.5253,54496.0
2023-11-24 11:00:00,81.28,81.28,81.21,81.23,50419.0,78.5156,78.5156,78.448,78.4673,50419.0
2023-11-24 11:05:00,81.22,81.22,81.15,81.17,55649.0,78.4577,78.4577,78.39,78.4094,55649.0
2023-11-24 11:10:00,81.17,81.21,81.16,81.19,22786.0,78.4094,78.448,78.3997,78.4287,22786.0
2023-11-24 11:15:00,81.19,81.19,81.12,81.12,12857.0,78.4287,78.4287,78.3611,78.3611,12857.0
2023-11-24 11:20:00,81.15,81.19,81.14,81.16,36240.0,78.39,78.4287,78.3804,78.3997,36240.0
2023-11-24 11:25:00,81.17,81.19,81.13,81.17,23765.0,78.4094,78.4287,78.3707,78.4094,23765.0
2023-11-24 11:30:00,81.17,81.22,81.17,81.19,23794.0,78.4094,78.4577,78.4094,78.4287,23794.0
2023-11-24 11:35:00,81.18,81.21,81.15,81.17,47865.0,78.419,78.448,78.39,78.4094,47865.0
2023-11-24 11:40:00,81.17,81.22,81.16,81.17,27017.0,78.4094,78.4577,78.3997,78.4094,27017.0
2023-11-24 11:45:00,81.19,81.2,81.16,81.17,21319.0,78.4287,78.4383,78.3997,78.4094,21319.0
2023-11-24 11:50:00,81.18,81.22,81.18,81.19,13675.0,78.419,78.4577,78.419,78.4287,13675.0
2023-11-24 11:55:00,81.2,81.21,81.17,81.18,9316.0,78.4383,78.448,78.4094,78.419,9316.0
2023-11-24 12:00:00,81.19,81.26,81.18,81.21,27214.0,78.4287,78.4963,78.419,78.448,27214.0
2023-11-24 12:05:00,81.2,81.22,81.17,81.22,13053.0,78.4383,78.4577,78.4094,78.4577,13053.0
2023-11-24 12:10:00,81.21,81.24,81.2,81.21,22986.0,78.448,78.477,78.4383,78.448,22986.0
2023-11-24 12:15:00,81.2,81.22,81.19,81.21,11920.0,78.4383,78.4577,78.4287,78.448,11920.0
2023-11-24 12:20:00,81.21,81.21,81.16,81.17,11437.0,78.448,78.448,78.3997,78.4094,11437.0
2023-11-24 12:25:00,81.18,81.18,81.11,81.11,9822.0,78.419,78.419,78.3514,78.3514,9822.0
2023-11-24 12:30:00,81.11,81.17,81.11,81.16,26855.0,78.3514,78.4094,78.3514,78.3997,26855.0
2023-11-24 12:35:00,81.16,81.18,81.13,81.18,12824.0,78.3997,78.419,78.3707,78.419,12824.0
2023-11-24 12:40:00,81.18,81.2,81.14,81.15,16070.0,78.419,78.4383,78.3804,78.39,16070.0
2023-11-24 12:45:00,81.15,81.19,81.13,81.14,35151.0,78.39,78.4287,78.3707,78.3804,35151.0
2023-11-24 12:50:00,81.13,81.17,81.11,81.13,45706.0,78.3707,78.4094,78.3514,78.3707,45706.0
2023-11-24 12:55:00,81.13,81.14,81.06,81.1,119593.0,78.3707,78.3804,78.3031,78.3417,119593.0
2023-11-27 09:30:00,80.82,80.82,80.52,80.57,131196.0,78.0713,78.0713,77.7815,77.8298,131196.0
2023-11-27 09:35:00,80.57,80.68,80.54,80.57,81074.0,77.8298,77.936,77.8008,77.8298,81074.0
2023-11-27 09:40:00,80.57,80.59,80.47,80.58,53510.0,77.8298,77.8491,77.7332,77.8394,53510.0
2023-11-27 09:45:00,80.59,80.72,80.54,80.72,77895.0,77.8491,77.9747,77.8008,77.9747,77895.0
2023-11-27 09:50:00,80.72,80.74,80.61,80.66,49381.0,77.9747,77.994,77.8684,77.9167,49381.0
2023-11-27 09:55:00,80.66,80.76,80.65,80.71,41744.0,77.9167,78.0133,77.9071,77.965,41744.0
2023-11-27 10:00:00,80.71,80.74,80.65,80.7,48010.0,77.965,77.994,77.9071,77.9554,48010.0
2023-11-27 10:05:00,80.7,80.83,80.68,80.83,49378.0,77.9554,78.0809,77.936,78.0809,49378.0
2023-11-27 10:10:00,80.84,80.85,80.8,80.84,30589.0,78.0906,78.1003,78.052,78.0906,30589.0
2023-11-27 10:15:00,80.84,80.85,80.8,80.81,27516.0,78.0906,78.1003,78.052,78.0616,27516.0
2023-11-27 10:20:00,80.81,80.9,80.79,80.79,24608.0,78.0616,78.1485,78.0423,78.0423,24608.0
2023-11-27 10:25:00,80.79,80.85,80.79,80.83,27047.0,78.0423,78.1003,78.0423,78.0809,27047.0
2023-11-27 10:30:00,80.83,80.88,80.82,80.84,35340.0,78.0809,78.1292,78.0713,78.0906,35340.0
2023-11-27 10:35:00,80.84,80.86,80.8,80.83,44662.0,78.0906,78.1099,78.052,78.0809,44662.0
2023-11-27 10:40:00,80.83,80.84,80.81,80.83,38621.0,78.0809,78.0906,78.0616,78.0809,38621.0
2023-11-27 10:45:00,80.82,80.83,80.78,80.8,32227.0,78.0713,78.0809,78.0326,78.052,32227.0
2023-11-27 10:50:00,80.8,80.81,80.76,80.8,56695.0,78.052,78.0616,78.0133,78.052,56695.0
2023-11-27 10:55:00,80.8,80.8,80.75,80.75,35395.0,78.052,78.052,78.0037,78.0037,35395.0
2023-11-27 11:00:00,80.75,80.75,80.64,80.68,26733.0,78.0037,78.0037,77.8974,77.936,26733.0
2023-11-27 11:05:00,80.69,80.74,80.64,80.73,24526.0,77.9457,77.994,77.8974,77.9843,24526.0
2023-11-27 11:10:00,80.73,80.76,80.68,80.72,27390.0,77.9843,78.0133,77.936,77.9747,27390.0
2023-11-27 11:15:00,80.71,80.75,80.69,80.75,24005.0,77.965,78.0037,77.9457,78.0037,24005.0
2023-11-27 11:20:00,80.75,80.81,80.73,80.76,35006.0,78.0037,78.0616,77.9843,78.0133,35006.0
2023-11-27 11:25:00,80.76,80.85,80.76,80.83,24213.0,78.0133,78.1003,78.0133,78.0809,24213.0
2023-11-27 11:30:00,80.83,80.83,80.75,80.78,31567.0,78.0809,78.0809,78.0037,78.0326,31567.0
2023-11-27 11:35:00,80.79,80.8,80.76,80.78,37869.0,78.0423,78.052,78.0133,78.0326,37869.0
2023-11-27 11:40:00,80.78,80.79,80.74,80.76,20436.0,78.0326,78.0423,77.994,78.0133,20436.0
2023-11-27 11:45:00,80.76,80.76,80.73,80.73,12023.0,78.0133,78.0133,77.9843,77.9843,12023.0
2023-11-27 11:50:00,80.74,80.89,80.73,80.89,77725.0,77.994,78.1389,77.9843,78.1389,77725.0
2023-11-27 11:55:00,80.9,81.0,80.89,80.94,61756.0,78.1485,78.2451,78.1389,78.1872,61756.0
2023-11-27 12:00:00,80.93,80.96,80.87,80.94,31594.0,78.1775,78.2065,78.1196,78.1872,31594.0
2023-11-27 12:05:00,80.94,80.98,80.92,80.96,35671.0,78.1872,78.2258,78.1679,78.2065,35671.0
2023-11-27 12:10:00,80.96,81.0,80.95,80.99,26049.0,78.2065,78.2451,78.1968,78.2355,26049.0
2023-11-27 12:15:00,81.0,81.02,80.92,80.93,52925.0,78.2451,78.2645,78.1679,78.1775,52925.0
2023-11-27 12:20:00,80.92,80.92,80.86,80.89,16891.0,78.1679,78.1679,78.1099,78.1389,16891.0
2023-11-27 12:25:00,80.89,80.9,80.86,80.9,16198.0,78.1389,78.1485,78.1099,78.1485,16198.0
2023-11-27 12:30:00,80.9,80.92,80.86,80.9,36918.0,78.1485,78.1679,78.1099,78.1485,36918.0
2023-11-27 12:35:00,80.91,80.94,80.86,80.88,41095.0,78.1582,78.1872,78.1099,78.1292,41095.0
2023-11-27 12:40:00,80.89,80.92,80.89,80.92,19299.0,78.1389,78.1679,78.1389,78.1679,19299.0
2023-11-27 12:45:00,80.92,80.93,80.87,80.89,15891.0,78.1679,78.1775,78.1196,78.1389,15891.0
2023-11-27 12:50:00,80.89,80.92,80.89,80.9,16779.0,78.1389,78.1679,78.1389,78.1485,16779.0
2023-11-27 12:55:00,80.89,80.9,80.87,80.89,21570.0,78.1389,78.1485,78.1196,78.1389,21570.0
2023-11-27 13:00:00,80.89,80.9,80.83,80.87,38099.0,78.1389,78.1485,78.0809,78.1196,38099.0
2023-11-27 13:05:00,80.88,80.94,80.86,80.93,42731.0,78.1292,78.1872,78.1099,78.1775,42731.0
2023-11-27 13:10:00,80.93,81.0,80.93,80.98,44926.0,78.1775,78.2451,78.1775,78.2258,44926.0
2023-11-27 13:15:00,80.98,81.02,80.97,81.01,25978.0,78.2258,78.2645,78.2162,78.2548,25978.0
2023-11-27 13:20:00,81.01,81.02,80.95,80.96,17409.0,78.2548,78.2645,78.1968,78.2065,17409.0
2023-11-27 13:25:00,80.95,80.96,80.92,80.95,23442.0,78.1968,78.2065,78.1679,78.1968,23442.0
2023-11-27 13:30:00,80.95,81.0,80.94,81.0,32993.0,78.1968,78.2451,78.1872,78.2451,32993.0
2023-11-27 13:35:00,81.0,81.0,80.93,80.94,20227.0,78.2451,78.2451,78.1775,78.1872,20227.0
2023-11-27 13:40:00,80.93,80.94,80.9,80.9,15949.0,78.1775,78.1872,78.1485,78.1485,15949.0
2023-11-27 13:45:00,80.9,80.91,80.88,80.89,16166.0,78.1485,78.1582,78.1292,78.1389,16166.0
2023-11-27 13:50:00,80.9,80.93,80.88,80.91,14956.0,78.1485,78.1775,78.1292,78.1582,14956.0
2023-11-27 13:55:00,80.92,80.94,80.9,80.93,28933.0,78.1679,78.1872,78.1485,78.1775,28933.0
2023-11-27 14:00:00,80.94,80.98,80.93,80.97,17444.0,78.1872,78.2258,78.1775,78.2162,17444.0
2023-11-27 14:05:00,80.97,81.0,80.95,80.96,15786.0,78.2162,78.2451,78.1968,78.2065,15786.0
2023-11-27 14:10:00,80.96,80.98,80.95,80.95,15515.0,78.2065,78.2258,78.1968,78.1968,15515.0
2023-11-27 14:15:00,80.95,81.0,80.95,80.96,45105.0,78.1968,78.2451,78.1968,78.2065,45105.0
2023-11-27 14:20:00,80.96,80.98,80.95,80.96,14131.0,78.2065,78.2258,78.1968,78.2065,14131.0
2023-11-27 14:25:00,80.96,81.0,80.96,81.0,21379.0,78.2065,78.2451,78.2065,78.2451,21379.0
2023-11-27 14:30:00,80.99,81.0,80.93,80.94,20508.0,78.2355,78.2451,78.1775,78.1872,20508.0
2023-11-27 14:35:00,80.94,80.98,80.94,80.95,14196.0,78.1872,78.2258,78.1872,78.1968,14196.0
2023-11-27 14:40:00,80.94,80.97,80.88,80.94,33769.0,78.1872,78.2162,78.1292,78.1872,33769.0
2023-11-27 14:45:00,80.94,80.95,80.9,80.9,11831.0,78.1872,78.1968,78.1485,78.1485,11831.0
2023-11-27 14:50:00,80.9,80.92,80.88,80.89,10257.0,78.1485,78.1679,78.1292,78.1389,10257.0
2023-11-27 14:55:00,80.9,80.95,80.89,80.95,20590.0,78.1485,78.1968,78.1389,78.1968,20590.0
2023-11-27 15:00:00,80.96,80.97,80.92,80.95,32128.0,78.2065,78.2162,78.1679,78.1968,32128.0
2023-11-27 15:05:00,80.95,80.99,80.95,80.95,17740.0,78.1968,78.2355,78.1968,78.1968,17740.0
2023-11-27 15:10:00,80.96,80.98,80.94,80.94,17956.0,78.2065,78.2258,78.1872,78.1872,17956.0
2023-11-27 15:15:00,80.94,81.04,80.94,81.04,14520.0,78.1872,78.2838,78.1872,78.2838,14520.0
2023-11-27 15:20:00,81.04,81.05,81.0,81.04,23433.0,78.2838,78.2934,78.2451,78.2838,23433.0
2023-11-27 15:25:00,81.04,81.06,81.03,81.06,17751.0,78.2838,78.3031,78.2741,78.3031,17751.0
2023-11-27 15:30:00,81.06,81.07,81.03,81.04,59433.0,78.3031,78.3128,78.2741,78.2838,59433.0
2023-11-27 15:35:00,81.04,81.11,81.03,81.08,38382.0,78.2838,78.3514,78.2741,78.3224,38382.0
2023-11-27 15:40:00,81.07,81.08,81.03,81.06,51047.0,78.3128,78.3224,78.2741,78.3031,51047.0
2023-11-27 15:45:00,81.06,81.07,80.98,80.98,58803.0,78.3031,78.3128,78.2258,78.2258,58803.0
2023-11-27 15:50:00,80.99,81.08,80.98,81.04,83164.0,78.2355,78.3224,78.2258,78.2838,83164.0
2023-11-27 15:55:00,81.03,81.05,80.96,81.01,121811.0,78.2741,78.2934,78.2065,78.2548,121811.0
2023-11-28 09:30:00,81.02,81.15,80.78,80.88,112322.0,78.2645,78.39,78.0326,78.1292,112322.0
2023-11-28 09:35:00,80.87,81.04,80.87,81.03,38378.0,78.1196,78.2838,78.1196,78.2741,38378.0
2023-11-28 09:40:00,81.04,81.08,80.99,81.07,193927.0,78.2838,78.3224,78.2355,78.3128,193927.0
2023-11-28 09:45:00,81.08,81.21,81.07,81.13,37811.0,78.3224,78.448,78.3128,78.3707,37811.0
2023-11-28 09:50:00,81.12,81.12,81.04,81.07,34073.0,78.3611,78.3611,78.2838,78.3128,34073.0
2023-11-28 09:55:00,81.07,81.09,80.98,81.0,27338.0,78.3128,78.3321,78.2258,78.2451,27338.0
2023-11-28 10:00:00,81.0,81.02,80.95,81.01,23735.0,78.2451,78.2645,78.1968,78.2548,23735.0
2023-11-28 10:05:00,81.02,81.09,80.96,80.97,33867.0,78.2645,78.3321,78.2065,78.2162,33867.0
2023-11-28 10:10:00,80.98,81.01,80.95,81.01,10941.0,78.2258,78.2548,78.1968,78.2548,10941.0
2023-11-28 10:15:00,81.02,81.11,81.02,81.09,16765.0,78.2645,78.3514,78.2645,78.3321,16765.0
2023-11-28 10:20:00,81.1,81.14,81.1,81.13,31665.0,78.3417,78.3804,78.3417,78.3707,31665.0
2023-11-28 10:25:00,81.13,81.17,81.1,81.16,21383.0,78.3707,78.4094,78.3417,78.3997,21383.0
2023-11-28 10:30:00,81.15,81.18,81.1,81.11,24057.0,78.39,78.419,78.3417,78.3514,24057.0
2023-11-28 10:35:00,81.09,81.12,81.04,81.07,36132.0,78.3321,78.3611,78.2838,78.3128,36132.0
2023-11-28 10:40:00,81.09,81.26,81.08,81.26,81865.0,78.3321,78.4963,78.3224,78.4963,81865.0
2023-11-28 10:45:00,81.26,81.26,81.19,81.19,73212.0,78.4963,78.4963,78.4287,78.4287,73212.0
2023-11-28 10:50:00,81.18,81.31,81.18,81.29,44120.0,78.419,78.5446,78.419,78.5253,44120.0
2023-11-28 10:55:00,81.28,81.36,81.25,81.35,24330.0,78.5156,78.5929,78.4866,78.5832,24330.0
2023-11-28 11:00:00,81.35,81.39,81.33,81.34,53449.0,78.5832,78.6219,78.5639,78.5736,53449.0
2023-11-28 11:05:00,81.33,81.41,81.32,81.4,27847.0,78.5639,78.6412,78.5543,78.6315,27847.0
2023-11-28 11:10:00,81.39,81.43,81.35,81.41,48726.0,78.6219,78.6605,78.5832,78.6412,48726.0
2023-11-28 11:15:00,81.42,81.44,81.39,81.41,25725.0,78.6509,78.6702,78.6219,78.6412,25725.0
2023-11-28 11:20:00,81.4,81.41,81.34,81.4,35664.0,78.6315,78.6412,78.5736,78.6315,35664.0
2023-11-28 11:25:00,81.4,81.4,81.33,81.38,36625.0,78.6315,78.6315,78.5639,78.6122,36625.0
2023-11-28 11:30:00,81.39,81.52,81.39,81.5,22601.0,78.6219,78.7475,78.6219,78.7281,22601.0
2023-11-28 11:35:00,81.5,81.53,81.47,81.52,10191.0,78.7281,78.7571,78.6992,78.7475,10191.0
2023-11-28 11:40:00,81.52,81.59,81.51,81.56,17884.0,78.7475,78.8151,78.7378,78.7861,17884.0
2023-11-28 11:45:00,81.57,81.58,81.51,81.55,36918.0,78.7958,78.8054,78.7378,78.7764,36918.0
2023-11-28 11:50:00,81.55,81.58,81.54,81.56,18895.0,78.7764,78.8054,78.7668,78.7861,18895.0
2023-11-28 11:55:00,81.55,81.58,81.53,81.58,15093.0,78.7764,78.8054,78.7571,78.8054,15093.0
2023-11-28 12:00:00,81.58,81.62,81.58,81.61,26387.0,78.8054,78.8441,78.8054,78.8344,26387.0
2023-11-28 12:05:00,81.61,81.62,81.51,81.54,68861.0,78.8344,78.8441,78.7378,78.7668,68861.0
2023-11-28 12:10:00,81.54,81.56,81.5,81.51,14121.0,78.7668,78.7861,78.7281,78.7378,14121.0
2023-11-28 12:15:00,81.51,81.51,81.39,81.39,21089.0,78.7378,78.7378,78.6219,78.6219,21089.0
2023-11-28 12:20:00,81.39,81.43,81.37,81.39,26095.0,78.6219,78.6605,78.6026,78.6219,26095.0
2023-11-28 12:25:00,81.4,81.4,81.31,81.37,11960.0,78.6315,78.6315,78.5446,78.6026,11960.0
2023-11-28 12:30:00,81.36,81.36,81.28,81.34,21696.0,78.5929,78.5929,78.5156,78.5736,21696.0
2023-11-28 12:35:00,81.33,81.36,81.32,81.34,13096.0,78.5639,78.5929,78.5543,78.5736,13096.0
2023-11-28 12:40:00,81.35,81.36,81.28,81.29,9048.0,78.5832,78.5929,78.5156,78.5253,9048.0
2023-11-28 12:45:00,81.29,81.3,81.26,81.26,9857.0,78.5253,78.5349,78.4963,78.4963,9857.0
2023-11-28 12:50:00,81.25,81.25,81.2,81.22,51647.0,78.4866,78.4866,78.4383,78.4577,51647.0
2023-11-28 12:55:00,81.22,81.23,81.18,81.2,17418.0,78.4577,78.4673,78.419,78.4383,17418.0
2023-11-28 13:00:00,81.2,81.2,81.02,81.11,139313.0,78.4383,78.4383,78.2645,78.3514,139313.0
2023-11-28 13:05:00,81.1,81.18,81.1,81.17,27018.0,78.3417,78.419,78.3417,78.4094,27018.0
2023-11-28 13:10:00,81.17,81.17,81.08,81.09,34457.0,78.4094,78.4094,78.3224,78.3321,34457.0
2023-11-28 13:15:00,81.08,81.11,81.05,81.09,29325.0,78.3224,78.3514,78.2934,78.3321,29325.0
2023-11-28 13:20:00,81.1,81.13,81.08,81.09,15856.0,78.3417,78.3707,78.3224,78.3321,15856.0
2023-11-28 13:25:00,81.09,81.18,81.08,81.17,24380.0,78.3321,78.419,78.3224,78.4094,24380.0
2023-11-28 13:30:00,81.17,81.2,81.16,81.19,19986.0,78.4094,78.4383,78.3997,78.4287,19986.0
2023-11-28 13:35:00,81.2,81.2,81.15,81.16,19921.0,78.4383,78.4383,78.39,78.3997,19921.0
2023-11-28 13:40:00,81.17,81.18,81.13,81.17,20515.0,78.4094,78.419,78.3707,78.4094,20515.0
2023-11-28 13:45:00,81.17,81.22,81.16,81.19,31602.0,78.4094,78.4577,78.3997,78.4287,31602.0
2023-11-28 13:50:00,81.19,81.21,81.17,81.21,20944.0,78.4287,78.448,78.4094,78.448,20944.0
2023-11-28 13:55:00,81.2,81.2,81.12,81.13,20230.0,78.4383,78.4383,78.3611,78.3707,20230.0
2023-11-28 14:00:00,81.15,81.17,81.14,81.16,12775.0,78.39,78.4094,78.3804,78.3997,12775.0
2023-11-28 14:05:00,81.15,81.2,81.14,81.2,47760.0,78.39,78.4383,78.3804,78.4383,47760.0
2023-11-28 14:10:00,81.2,81.24,81.19,81.22,20325.0,78.4383,78.477,78.4287,78.4577,20325.0
2023-11-28 14:15:00,81.21,81.23,81.15,81.16,19266.0,78.448,78.4673,78.39,78.3997,19266.0
2023-11-28 14:20:00,81.16,81.2,81.11,81.13,21404.0,78.3997,78.4383,78.3514,78.3707,21404.0
2023-11-28 14:25:00,81.13,81.14,81.1,81.11,19093.0,78.3707,78.3804,78.3417,78.3514,19093.0
2023-11-28 14:30:00,81.11,81.18,81.1,81.18,25690.0,78.3514,78.419,78.3417,78.419,25690.0
2023-11-28 14:35:00,81.19,81.24,81.19,81.23,19476.0,78.4287,78.477,78.4287,78.4673,19476.0
2023-11-28 14:40:00,81.22,81.25,81.21,81.23,7477.0,78.4577,78.4866,78.448,78.4673,7477.0
2023-11-28 14:45:00,81.23,81.29,81.22,81.28,20784.0,78.4673,78.5253,78.4577,78.5156,20784.0
2023-11-28 14:50:00,81.29,81.33,81.27,81.33,12111.0,78.5253,78.5639,78.506,78.5639,12111.0
2023-11-28 14:55:00,81.34,81.34,81.3,81.3,11980.0,78.5736,78.5736,78.5349,78.5349,11980.0
2023-11-28 15:00:00,81.3,81.32,81.28,81.31,14807.0,78.5349,78.5543,78.5156,78.5446,14807.0
2023-11-28 15:05:00,81.3,81.32,81.28,81.29,14598.0,78.5349,78.5543,78.5156,78.5253,14598.0
2023-11-28 15:10:00,81.29,81.31,81.23,81.24,24747.0,78.5253,78.5446,78.4673,78.477,24747.0
2023-11-28 15:15:00,81.23,81.24,81.22,81.24,11314.0,78.4673,78.477,78.4577,78.477,11314.0
2023-11-28 15:20:00,81.24,81.26,81.16,81.26,55459.0,78.477,78.4963,78.3997,78.4963,55459.0
2023-11-28 15:25:00,81.26,81.29,81.22,81.28,30735.0,78.4963,78.5253,78.4577,78.5156,30735.0
2023-11-28 15:30:00,81.27,81.3,81.25,81.28,18189.0,78.506,78.5349,78.4866,78.5156,18189.0
2023-11-28 15:35:00,81.28,81.28,81.2,81.21,26180.0,78.5156,78.5156,78.4383,78.448,26180.0
2023-11-28 15:40:00,81.21,81.27,81.19,81.24,60533.0,78.448,78.506,78.4287,78.477,60533.0
2023-11-28 15:45:00,81.24,81.28,81.21,81.27,50552.0,78.477,78.5156,78.448,78.506,50552.0
2023-11-28 15:50:00,81.27,81.32,81.13,81.13,177132.0,78.506,78.5543,78.3707,78.3707,177132.0
2023-11-28 15:55:00,81.12,81.22,81.11,81.17,213762.0,78.3611,78.4577,78.3514,78.4094,213762.0
2023-11-29 09:30:00,81.49,81.73,81.41,81.73,52422.0,78.7185,78.9503,78.6412,78.9503,52422.0
2023-11-29 09:35:00,81.73,81.82,81.62,81.82,80559.0,78.9503,79.0373,78.8441,79.0373,80559.0
2023-11-29 09:40:00,81.84,81.86,81.73,81.77,64655.0,79.0566,79.0759,78.9503,78.989,64655.0
2023-11-29 09:45:00,81.77,81.85,81.77,81.78,55178.0,78.989,79.0662,78.989,78.9986,55178.0
2023-11-29 09:50:00,81.79,81.85,81.77,81.85,53582.0,79.0083,79.0662,78.989,79.0662,53582.0
2023-11-29 09:55:00,81.86,81.91,81.86,81.86,36691.0,79.0759,79.1242,79.0759,79.0759,36691.0
2023-11-29 10:00:00,81.87,81.97,81.87,81.96,34389.0,79.0856,79.1822,79.0856,79.1725,34389.0
2023-11-29 10:05:00,81.97,81.97,81.75,81.77,69816.0,79.1822,79.1822,78.9696,78.989,69816.0
2023-11-29 10:10:00,81.77,81.77,81.7,81.71,31314.0,78.989,78.989,78.9213,78.931,31314.0
2023-11-29 10:15:00,81.73,81.77,81.67,81.68,36523.0,78.9503,78.989,78.8924,78.902,36523.0
2023-11-29 10:20:00,81.68,81.71,81.56,81.56,33237.0,78.902,78.931,78.7861,78.7861,33237.0
2023-11-29 10:25:00,81.56,81.71,81.55,81.7,30569.0,78.7861,78.931,78.7764,78.9213,30569.0
2023-11-29 10:30:00,81.7,81.7,81.62,81.62,14235.0,78.9213,78.9213,78.8441,78.8441,14235.0
2023-11-29 10:35:00,81.63,81.68,81.61,81.68,11654.0,78.8537,78.902,78.8344,78.902,11654.0
2023-11-29 10:40:00,81.68,81.7,81.63,81.66,12507.0,78.902,78.9213,78.8537,78.8827,12507.0
2023-11-29 10:45:00,81.65,81.68,81.62,81.64,13262.0,78.873,78.902,78.8441,78.8634,13262.0
2023-11-29 10:50:00,81.65,81.73,81.65,81.71,14924.0,78.873,78.9503,78.873,78.931,14924.0
2023-11-29 10:55:00,81.69,81.78,81.69,81.74,12802.0,78.9117,78.9986,78.9117,78.96,12802.0
2023-11-29 11:00:00,81.72,81.78,81.72,81.73,14282.0,78.9407,78.9986,78.9407,78.9503,14282.0
2023-11-29 11:05:00,81.72,81.73,81.62,81.66,15908.0,78.9407,78.9503,78.8441,78.8827,15908.0
2023-11-29 11:10:00,81.65,81.67,81.58,81.61,20871.0,78.873,78.8924,78.8054,78.8344,20871.0
2023-11-29 11:15:00,81.61,81.61,81.52,81.59,11983.0,78.8344,78.8344,78.7475,78.8151,11983.0
2023-11-29 11:20:00,81.58,81.63,81.56,81.62,20185.0,78.8054,78.8537,78.7861,78.8441,20185.0
2023-11-29 11:25:00,81.61,81.61,81.53,81.54,11890.0,78.8344,78.8344,78.7571,78.7668,11890.0
2023-11-29 11:30:00,81.54,81.55,81.47,81.51,27461.0,78.7668,78.7764,78.6992,78.7378,27461.0
2023-11-29 11:35:00,81.51,81.63,81.51,81.61,22768.0,78.7378,78.8537,78.7378,78.8344,22768.0
2023-11-29 11:40:00,81.61,81.65,81.59,81.62,11543.0,78.8344,78.873,78.8151,78.8441,11543.0
2023-11-29 11:45:00,81.61,81.64,81.61,81.62,7242.0,78.8344,78.8634,78.8344,78.8441,7242.0
2023-11-29 11:50:00,81.62,81.64,81.58,81.64,15609.0,78.8441,78.8634,78.8054,78.8634,15609.0
2023-11-29 11:55:00,81.64,81.65,81.62,81.65,12986.0,78.8634,78.873,78.8441,78.873,12986.0
2023-11-29 12:00:00,81.66,81.66,81.6,81.65,11068.0,78.8827,78.8827,78.8247,78.873,11068.0
2023-11-29 12:05:00,81.65,81.71,81.64,81.71,16100.0,78.873,78.931,78.8634,78.931,16100.0
2023-11-29 12:10:00,81.72,81.76,81.71,81.73,15142.0,78.9407,78.9793,78.931,78.9503,15142.0
2023-11-29 12:15:00,81.73,81.74,81.71,81.71,9221.0,78.9503,78.96,78.931,78.931,9221.0
2023-11-29 12:20:00,81.71,81.73,81.67,81.72,59962.0,78.931,78.9503,78.8924,78.9407,59962.0
2023-11-29 12:25:00,81.72,81.73,81.68,81.71,30532.0,78.9407,78.9503,78.902,78.931,30532.0
2023-11-29 12:30:00,81.72,81.74,81.7,81.73,17498.0,78.9407,78.96,78.9213,78.9503,17498.0
2023-11-29 12:35:00,81.72,81.76,81.71,81.76,18936.0,78.9407,78.9793,78.931,78.9793,18936.0
2023-11-29 12:40:00,81.76,81.77,81.73,81.76,18609.0,78.9793,78.989,78.9503,78.9793,18609.0
2023-11-29 12:45:00,81.76,81.79,81.72,81.73,19245.0,78.9793,79.0083,78.9407,78.9503,19245.0
2023-11-29 12:50:00,81.73,81.74,81.7,81.72,11675.0,78.9503,78.96,78.9213,78.9407,11675.0
2023-11-29 12:55:00,81.73,81.74,81.7,81.72,15796.0,78.9503,78.96,78.9213,78.9407,15796.0
2023-11-29 13:00:00,81.72,81.73,81.67,81.68,39111.0,78.9407,78.9503,78.8924,78.902,39111.0
2023-11-29 13:05:00,81.69,81.72,81.68,81.72,28573.0,78.9117,78.9407,78.902,78.9407,28573.0
2023-11-29 13:10:00,81.73,81.75,81.7,81.73,42793.0,78.9503,78.9696,78.9213,78.9503,42793.0
2023-11-29 13:15:00,81.73,81.75,81.7,81.72,16653.0,78.9503,78.9696,78.9213,78.9407,16653.0
2023-11-29 13:20:00,81.71,81.76,81.71,81.74,28206.0,78.931,78.9793,78.931,78.96,28206.0
2023-11-29 13:25:00,81.74,81.8,81.73,81.8,18148.0,78.96,79.0179,78.9503,79.0179,18148.0
2023-11-29 13:30:00,81.81,81.81,81.75,81.76,23856.0,79.0276,79.0276,78.9696,78.9793,23856.0
2023-11-29 13:35:00,81.75,81.79,81.75,81.79,10629.0,78.9696,79.0083,78.9696,79.0083,10629.0
2023-11-29 13:40:00,81.79,81.8,81.77,81.79,9089.0,79.0083,79.0179,78.989,79.0083,9089.0
2023-11-29 13:45:00,81.79,81.81,81.78,81.8,15803.0,79.0083,79.0276,78.9986,79.0179,15803.0
2023-11-29 13:50:00,81.8,81.86,81.79,81.86,36760.0,79.0179,79.0759,79.0083,79.0759,36760.0
2023-11-29 13:55:00,81.86,81.86,81.82,81.82,14344.0,79.0759,79.0759,79.0373,79.0373,14344.0
2023-11-29 14:00:00,81.83,81.85,81.81,81.85,15566.0,79.0469,79.0662,79.0276,79.0662,15566.0
2023-11-29 14:05:00,81.85,81.9,81.84,81.89,17189.0,79.0662,79.1145,79.0566,79.1049,17189.0
2023-11-29 14:10:00,81.88,81.88,81.81,81.82,31937.0,79.0952,79.0952,79.0276,79.0373,31937.0
2023-11-29 14:15:00,81.81,81.83,81.77,81.77,37699.0,79.0276,79.0469,78.989,78.989,37699.0
2023-11-29 14:20:00,81.77,81.82,81.76,81.78,20550.0,78.989,79.0373,78.9793,78.9986,20550.0
2023-11-29 14:25:00,81.79,81.81,81.76,81.76,28394.0,79.0083,79.0276,78.9793,78.9793,28394.0
2023-11-29 14:30:00,81.75,81.75,81.68,81.69,56628.0,78.9696,78.9696,78.902,78.9117,56628.0
2023-11-29 14:35:00,81.69,81.7,81.58,81.6,41387.0,78.9117,78.9213,78.8054,78.8247,41387.0
2023-11-29 14:40:00,81.59,81.65,81.58,81.61,93498.0,78.8151,78.873,78.8054,78.8344,93498.0
2023-11-29 14:45:00,81.6,81.67,81.6,81.65,15601.0,78.8247,78.8924,78.8247,78.873,15601.0
2023-11-29 14:50:00,81.65,81.65,81.61,81.62,10983.0,78.873,78.873,78.8344,78.8441,10983.0
2023-11-29 14:55:00,81.62,81.64,81.59,81.63,17366.0,78.8441,78.8634,78.8151,78.8537,17366.0
2023-11-29 15:00:00,81.63,81.65,81.61,81.61,49511.0,78.8537,78.873,78.8344,78.8344,49511.0
2023-11-29 15:05:00,81.62,81.62,81.57,81.6,20118.0,78.8441,78.8441,78.7958,78.8247,20118.0
2023-11-29 15:10:00,81.59,81.59,81.55,81.55,19282.0,78.8151,78.8151,78.7764,78.7764,19282.0
2023-11-29 15:15:00,81.56,81.56,81.47,81.53,51134.0,78.7861,78.7861,78.6992,78.7571,51134.0
2023-11-29 15:20:00,81.53,81.53,81.5,81.51,40263.0,78.7571,78.7571,78.7281,78.7378,40263.0
2023-11-29 15:25:00,81.51,81.51,81.47,81.47,23362.0,78.7378,78.7378,78.6992,78.6992,23362.0
2023-11-29 15:30:00,81.48,81.55,81.47,81.53,41823.0,78.7088,78.7764,78.6992,78.7571,41823.0
2023-11-29 15:35:00,81.53,81.54,81.46,81.47,36166.0,78.7571,78.7668,78.6895,78.6992,36166.0
2023-11-29 15:40:00,81.47,81.49,81.43,81.48,42786.0,78.6992,78.7185,78.6605,78.7088,42786.0
2023-11-29 15:45:00,81.48,81.54,81.45,81.54,50472.0,78.7088,78.7668,78.6798,78.7668,50472.0
2023-11-29 15:50:00,81.53,81.61,81.53,81.6,148474.0,78.7571,78.8344,78.7571,78.8247,148474.0
2023-11-29 15:55:00,81.6,81.63,81.56,81.59,280104.0,78.8247,78.8537,78.7861,78.8151,280104.0
2023-11-30 09:30:00,81.65,81.76,81.44,81.45,114854.0,78.873,78.9793,78.6702,78.6798,114854.0
2023-11-30 09:35:00,81.44,81.59,81.38,81.56,129114.0,78.6702,78.8151,78.6122,78.7861,129114.0
2023-11-30 09:40:00,81.56,81.64,81.47,81.63,95135.0,78.7861,78.8634,78.6992,78.8537,95135.0
2023-11-30 09:45:00,81.63,81.66,81.56,81.66,59049.0,78.8537,78.8827,78.7861,78.8827,59049.0
2023-11-30 09:50:00,81.66,81.97,81.66,81.96,48148.0,78.8827,79.1822,78.8827,79.1725,48148.0
2023-11-30 09:55:00,81.97,82.05,81.96,82.05,58626.0,79.1822,79.2594,79.1725,79.2594,58626.0
2023-11-30 10:00:00,82.05,82.08,81.89,81.97,79602.0,79.2594,79.2884,79.1049,79.1822,79602.0
2023-11-30 10:05:00,81.97,82.03,81.91,81.91,42143.0,79.1822,79.2401,79.1242,79.1242,42143.0
2023-11-30 10:10:00,81.92,82.02,81.89,82.01,24020.0,79.1339,79.2305,79.1049,79.2208,24020.0
2023-11-30 10:15:00,82.01,82.06,81.98,81.99,39082.0,79.2208,79.2691,79.1918,79.2015,39082.0
2023-11-30 10:20:00,81.99,82.04,81.97,82.02,28613.0,79.2015,79.2498,79.1822,79.2305,28613.0
2023-11-30 10:25:00,82.02,82.05,81.98,81.99,24193.0,79.2305,79.2594,79.1918,79.2015,24193.0
2023-11-30 10:30:00,81.99,82.13,81.97,82.12,23283.0,79.2015,79.3367,79.1822,79.3271,23283.0
2023-11-30 10:35:00,82.12,82.12,81.91,81.94,28412.0,79.3271,79.3271,79.1242,79.1532,28412.0
2023-11-30 10:40:00,81.95,82.06,81.95,82.06,43999.0,79.1628,79.2691,79.1628,79.2691,43999.0
2023-11-30 10:45:00,82.06,82.09,81.99,82.09,38587.0,79.2691,79.2981,79.2015,79.2981,38587.0
2023-11-30 10:50:00,82.07,82.15,82.05,82.15,27748.0,79.2788,79.356,79.2594,79.356,27748.0
2023-11-30 10:55:00,82.15,82.26,82.14,82.26,26193.0,79.356,79.4623,79.3464,79.4623,26193.0
2023-11-30 11:00:00,82.25,82.29,82.16,82.17,56875.0,79.4526,79.4913,79.3657,79.3754,56875.0
2023-11-30 11:05:00,82.16,82.19,82.14,82.16,31628.0,79.3657,79.3947,79.3464,79.3657,31628.0
2023-11-30 11:10:00,82.16,82.17,82.13,82.17,30844.0,79.3657,79.3754,79.3367,79.3754,30844.0
2023-11-30 11:15:00,82.17,82.18,82.07,82.07,22926.0,79.3754,79.385,79.2788,79.2788,22926.0
2023-11-30 11:20:00,82.06,82.14,82.03,82.11,25360.0,79.2691,79.3464,79.2401,79.3174,25360.0
2023-11-30 11:25:00,82.12,82.21,82.08,82.11,29713.0,79.3271,79.414,79.2884,79.3174,29713.0
2023-11-30 11:30:00,82.1,82.15,82.08,82.1,27143.0,79.3077,79.356,79.2884,79.3077,27143.0
2023-11-30 11:35:00,82.09,82.1,82.02,82.03,23035.0,79.2981,79.3077,79.2305,79.2401,23035.0
2023-11-30 11:40:00,82.03,82.06,81.97,81.98,29941.0,79.2401,79.2691,79.1822,79.1918,29941.0
2023-11-30 11:45:00,81.99,82.0,81.95,81.99,22920.0,79.2015,79.2111,79.1628,79.2015,22920.0
2023-11-30 11:50:00,82.0,82.07,82.0,82.03,15076.0,79.2111,79.2788,79.2111,79.2401,15076.0
2023-11-30 11:55:00,82.03,82.04,81.96,81.98,35496.0,79.2401,79.2498,79.1725,79.1918,35496.0
2023-11-30 12:00:00,81.98,82.04,81.94,82.04,64129.0,79.1918,79.2498,79.1532,79.2498,64129.0
2023-11-30 12:05:00,82.05,82.08,82.04,82.05,35524.0,79.2594,79.2884,79.2498,79.2594,35524.0
2023-11-30 12:10:00,82.05,82.06,81.96,82.0,124027.0,79.2594,79.2691,79.1725,79.2111,124027.0
2023-11-30 12:15:00,81.99,82.0,81.91,81.91,52003.0,79.2015,79.2111,79.1242,79.1242,52003.0
2023-11-30 12:20:00,81.91,81.92,81.87,81.9,12082.0,79.1242,79.1339,79.0856,79.1145,12082.0
2023-11-30 12:25:00,81.9,81.92,81.89,81.91,19831.0,79.1145,79.1339,79.1049,79.1242,19831.0
2023-11-30 12:30:00,81.92,81.97,81.88,81.9,14263.0,79.1339,79.1822,79.0952,79.1145,14263.0
2023-11-30 12:35:00,81.91,81.95,81.9,81.92,18008.0,79.1242,79.1628,79.1145,79.1339,18008.0
2023-11-30 12:40:00,81.92,82.06,81.91,82.06,32463.0,79.1339,79.2691,79.1242,79.2691,32463.0
2023-11-30 12:45:00,82.05,82.08,82.04,82.05,12263.0,79.2594,79.2884,79.2498,79.2594,12263.0
2023-11-30 12:50:00,82.05,82.06,81.99,82.03,28183.0,79.2594,79.2691,79.2015,79.2401,28183.0
2023-11-30 12:55:00,82.02,82.03,81.96,81.98,77461.0,79.2305,79.2401,79.1725,79.1918,77461.0
2023-11-30 13:00:00,81.97,81.99,81.95,81.96,53484.0,79.1822,79.2015,79.1628,79.1725,53484.0
2023-11-30 13:05:00,81.96,81.99,81.92,81.95,27246.0,79.1725,79.2015,79.1339,79.1628,27246.0
2023-11-30 13:10:00,81.95,82.03,81.95,82.02,16114.0,79.1628,79.2401,79.1628,79.2305,16114.0
2023-11-30 13:15:00,82.02,82.08,82.02,82.08,19187.0,79.2305,79.2884,79.2305,79.2884,19187.0
2023-11-30 13:20:00,82.08,82.15,82.08,82.11,28549.0,79.2884,79.356,79.2884,79.3174,28549.0
2023-11-30 13:25:00,82.11,82.12,82.03,82.05,14960.0,79.3174,79.3271,79.2401,79.2594,14960.0
2023-11-30 13:30:00,82.06,82.07,81.99,82.06,39500.0,79.2691,79.2788,79.2015,79.2691,39500.0
2023-11-30 13:35:00,82.06,82.09,82.05,82.09,9985.0,79.2691,79.2981,79.2594,79.2981,9985.0
2023-11-30 13:40:00,82.09,82.14,82.09,82.11,15797.0,79.2981,79.3464,79.2981,79.3174,15797.0
2023-11-30 13:45:00,82.11,82.12,82.09,82.11,10803.0,79.3174,79.3271,79.2981,79.3174,10803.0
2023-11-30 13:50:00,82.11,82.12,82.05,82.08,13860.0,79.3174,79.3271,79.2594,79.2884,13860.0
2023-11-30 13:55:00,82.07,82.14,82.07,82.13,26135.0,79.2788,79.3464,79.2788,79.3367,26135.0
2023-11-30 14:00:00,82.13,82.14,82.11,82.13,12763.0,79.3367,79.3464,79.3174,79.3367,12763.0
2023-11-30 14:05:00,82.13,82.2,82.13,82.19,24438.0,79.3367,79.4043,79.3367,79.3947,24438.0
2023-11-30 14:10:00,82.2,82.23,82.18,82.22,20670.0,79.4043,79.4333,79.385,79.4237,20670.0
2023-11-30 14:15:00,82.22,82.26,82.2,82.24,35695.0,79.4237,79.4623,79.4043,79.443,35695.0
2023-11-30 14:20:00,82.24,82.26,82.2,82.23,25900.0,79.443,79.4623,79.4043,79.4333,25900.0
2023-11-30 14:25:00,82.23,82.26,82.22,82.25,30599.0,79.4333,79.4623,79.4237,79.4526,30599.0
2023-11-30 14:30:00,82.25,82.3,82.23,82.28,25731.0,79.4526,79.5009,79.4333,79.4816,25731.0
2023-11-30 14:35:00,82.28,82.33,82.27,82.28,17783.0,79.4816,79.5299,79.472,79.4816,17783.0
2023-11-30 14:40:00,82.28,82.32,82.27,82.32,116865.0,79.4816,79.5203,79.472,79.5203,116865.0
2023-11-30 14:45:00,82.32,82.33,82.28,82.32,27359.0,79.5203,79.5299,79.4816,79.5203,27359.0
2023-11-30 14:50:00,82.32,82.33,82.3,82.32,16197.0,79.5203,79.5299,79.5009,79.5203,16197.0
2023-11-30 14:55:00,82.33,82.37,82.32,82.37,17807.0,79.5299,79.5686,79.5203,79.5686,17807.0
2023-11-30 15:00:00,82.37,82.37,82.3,82.3,24747.0,79.5686,79.5686,79.5009,79.5009,24747.0
2023-11-30 15:05:00,82.29,82.29,82.23,82.26,43595.0,79.4913,79.4913,79.4333,79.4623,43595.0
2023-11-30 15:10:00,82.26,82.3,82.25,82.28,52477.0,79.4623,79.5009,79.4526,79.4816,52477.0
2023-11-30 15:15:00,82.27,82.27,82.21,82.22,44353.0,79.472,79.472,79.414,79.4237,44353.0
2023-11-30 15:20:00,82.22,82.22,82.14,82.15,46911.0,79.4237,79.4237,79.3464,79.356,46911.0
2023-11-30 15:25:00,82.16,82.2,82.13,82.17,50594.0,79.3657,79.4043,79.3367,79.3754,50594.0
2023-11-30 15:30:00,82.16,82.2,82.13,82.17,67513.0,79.3657,79.4043,79.3367,79.3754,67513.0
2023-11-30 15:35:00,82.17,82.28,82.17,82.26,83101.0,79.3754,79.4816,79.3754,79.4623,83101.0
2023-11-30 15:40:00,82.26,82.4,82.26,82.4,126053.0,79.4623,79.5975,79.4623,79.5975,126053.0
2023-11-30 15:45:00,82.39,82.43,82.35,82.38,173044.0,79.5879,79.6265,79.5492,79.5782,173044.0
2023-11-30 15:50:00,82.38,82.43,82.32,82.39,453048.0,79.5782,79.6265,79.5203,79.5879,453048.0
2023-11-30 15:55:00,82.4,82.48,82.36,82.38,716444.0,79.5975,79.6748,79.5589,79.5782,716444.0
2023-12-01 09:30:00,82.53,82.64,82.34,82.63,297600.0,79.7231,79.8294,79.5396,79.8197,297600.0
2023-12-01 09:35:00,82.64,82.73,82.54,82.54,224224.0,79.8294,79.9163,79.7328,79.7328,224224.0
2023-12-01 09:40:00,82.54,82.73,82.53,82.73,203705.0,79.7328,79.9163,79.7231,79.9163,203705.0
2023-12-01 09:45:00,82.72,82.74,82.62,82.67,206817.0,79.9067,79.926,79.8101,79.8584,206817.0
2023-12-01 09:50:00,82.66,82.73,82.59,82.72,120143.0,79.8487,79.9163,79.7811,79.9067,120143.0
2023-12-01 09:55:00,82.72,82.77,82.66,82.75,119095.0,79.9067,79.9549,79.8487,79.9356,119095.0
2023-12-01 10:00:00,82.78,82.89,82.75,82.84,103596.0,79.9646,80.0709,79.9356,80.0226,103596.0
2023-12-01 10:05:00,82.83,82.86,82.78,82.81,56321.0,80.0129,80.0419,79.9646,79.9936,56321.0
2023-12-01 10:10:00,82.82,82.82,82.63,82.67,55275.0,80.0032,80.0032,79.8197,79.8584,55275.0
2023-12-01 10:15:00,82.67,82.69,82.62,82.68,75039.0,79.8584,79.8777,79.8101,79.868,75039.0
2023-12-01 10:20:00,82.68,82.75,82.65,82.75,64204.0,79.868,79.9356,79.839,79.9356,64204.0
2023-12-01 10:25:00,82.75,82.75,82.63,82.65,60949.0,79.9356,79.9356,79.8197,79.839,60949.0
2023-12-01 10:30:00,82.65,82.75,82.62,82.73,58958.0,79.839,79.9356,79.8101,79.9163,58958.0
2023-12-01 10:35:00,82.72,82.81,82.72,82.77,59727.0,79.9067,79.9936,79.9067,79.9549,59727.0
2023-12-01 10:40:00,82.78,82.81,82.76,82.8,53961.0,79.9646,79.9936,79.9453,79.9839,53961.0
2023-12-01 10:45:00,82.81,82.85,82.78,82.85,40450.0,79.9936,80.0322,79.9646,80.0322,40450.0
2023-12-01 10:50:00,82.86,82.94,82.86,82.92,46164.0,80.0419,80.1192,80.0419,80.0998,46164.0
2023-12-01 10:55:00,82.92,82.92,82.85,82.88,41400.0,80.0998,80.0998,80.0322,80.0612,41400.0
2023-12-01 11:00:00,82.89,82.89,82.66,82.79,171352.0,80.0709,80.0709,79.8487,79.9743,171352.0
2023-12-01 11:05:00,82.78,82.94,82.73,82.94,50207.0,79.9646,80.1192,79.9163,80.1192,50207.0
2023-12-01 11:10:00,82.94,83.1,82.92,83.09,98724.0,80.1192,80.2737,80.0998,80.2641,98724.0
2023-12-01 11:15:00,83.09,83.15,83.07,83.1,96476.0,80.2641,80.322,80.2447,80.2737,96476.0
2023-12-01 11:20:00,83.11,83.12,83.04,83.12,51660.0,80.2834,80.293,80.2158,80.293,51660.0
2023-12-01 11:25:00,83.12,83.27,83.11,83.26,53845.0,80.293,80.4379,80.2834,80.4283,53845.0
2023-12-01 11:30:00,83.26,83.34,83.14,83.32,60391.0,80.4283,80.5056,80.3124,80.4862,60391.0
2023-12-01 11:35:00,83.32,83.33,83.24,83.29,62749.0,80.4862,80.4959,80.409,80.4573,62749.0
2023-12-01 11:40:00,83.28,83.46,83.25,83.46,123931.0,80.4476,80.6215,80.4186,80.6215,123931.0
2023-12-01 11:45:00,83.47,83.52,83.4,83.52,44716.0,80.6311,80.6794,80.5635,80.6794,44716.0
2023-12-01 11:50:00,83.52,83.64,83.5,83.58,103112.0,80.6794,80.7954,80.6601,80.7374,103112.0
2023-12-01 11:55:00,83.59,83.6,83.52,83.52,18564.0,80.7471,80.7567,80.6794,80.6794,18564.0
2023-12-01 12:00:00,83.52,83.55,83.51,83.54,45723.0,80.6794,80.7084,80.6698,80.6988,45723.0
2023-12-01 12:05:00,83.53,83.61,83.52,83.57,50226.0,80.6891,80.7664,80.6794,80.7277,50226.0
2023-12-01 12:10:00,83.58,83.62,83.56,83.56,41463.0,80.7374,80.776,80.7181,80.7181,41463.0
2023-12-01 12:15:00,83.56,83.56,83.43,83.44,55588.0,80.7181,80.7181,80.5925,80.6022,55588.0
2023-12-01 12:20:00,83.44,83.49,83.41,83.45,66273.0,80.6022,80.6505,80.5732,80.6118,66273.0
2023-12-01 12:25:00,83.44,83.46,83.42,83.42,30176.0,80.6022,80.6215,80.5828,80.5828,30176.0
2023-12-01 12:30:00,83.42,83.51,83.37,83.38,62625.0,80.5828,80.6698,80.5345,80.5442,62625.0
2023-12-01 12:35:00,83.37,83.44,83.37,83.43,39889.0,80.5345,80.6022,80.5345,80.5925,39889.0
2023-12-01 12:40:00,83.43,83.48,83.42,83.45,36958.0,80.5925,80.6408,80.5828,80.6118,36958.0
2023-12-01 12:45:00,83.45,83.57,83.44,83.57,47769.0,80.6118,80.7277,80.6022,80.7277,47769.0
2023-12-01 12:50:00,83.56,83.57,83.51,83.55,39853.0,80.7181,80.7277,80.6698,80.7084,39853.0
2023-12-01 12:55:00,83.56,83.57,83.53,83.55,20121.0,80.7181,80.7277,80.6891,80.7084,20121.0
2023-12-01 13:00:00,83.55,83.59,83.52,83.54,37504.0,80.7084,80.7471,80.6794,80.6988,37504.0
2023-12-01 13:05:00,83.53,83.53,83.46,83.48,111059.0,80.6891,80.6891,80.6215,80.6408,111059.0
2023-12-01 13:10:00,83.48,83.49,83.44,83.49,35567.0,80.6408,80.6505,80.6022,80.6505,35567.0
2023-12-01 13:15:00,83.48,83.51,83.45,83.49,54532.0,80.6408,80.6698,80.6118,80.6505,54532.0
2023-12-01 13:20:00,83.49,83.49,83.44,83.48,29670.0,80.6505,80.6505,80.6022,80.6408,29670.0
2023-12-01 13:25:00,83.48,83.5,83.42,83.42,46951.0,80.6408,80.6601,80.5828,80.5828,46951.0
2023-12-01 13:30:00,83.41,83.44,83.39,83.44,53373.0,80.5732,80.6022,80.5539,80.6022,53373.0
2023-12-01 13:35:00,83.44,83.45,83.36,83.38,33295.0,80.6022,80.6118,80.5249,80.5442,33295.0
2023-12-01 13:40:00,83.37,83.39,83.31,83.39,30128.0,80.5345,80.5539,80.4766,80.5539,30128.0
2023-12-01 13:45:00,83.37,83.39,83.34,83.34,22371.0,80.5345,80.5539,80.5056,80.5056,22371.0
2023-12-01 13:50:00,83.35,83.39,83.34,83.36,39946.0,80.5152,80.5539,80.5056,80.5249,39946.0
2023-12-01 13:55:00,83.36,83.39,83.34,83.37,26993.0,80.5249,80.5539,80.5056,80.5345,26993.0
2023-12-01 14:00:00,83.37,83.42,83.37,83.4,37643.0,80.5345,80.5828,80.5345,80.5635,37643.0
2023-12-01 14:05:00,83.39,83.4,83.32,83.33,54197.0,80.5539,80.5635,80.4862,80.4959,54197.0
2023-12-01 14:10:00,83.33,83.36,83.29,83.34,66200.0,80.4959,80.5249,80.4573,80.5056,66200.0
2023-12-01 14:15:00,83.33,83.4,83.33,83.35,58496.0,80.4959,80.5635,80.4959,80.5152,58496.0
2023-12-01 14:20:00,83.34,83.41,83.34,83.4,65656.0,80.5056,80.5732,80.5056,80.5635,65656.0
2023-12-01 14:25:00,83.39,83.41,83.35,83.41,85254.0,80.5539,80.5732,80.5152,80.5732,85254.0
2023-12-01 14:30:00,83.41,83.44,83.4,83.42,45560.0,80.5732,80.6022,80.5635,80.5828,45560.0
2023-12-01 14:35:00,83.41,83.44,83.4,83.44,31010.0,80.5732,80.6022,80.5635,80.6022,31010.0
2023-12-01 14:40:00,83.44,83.44,83.39,83.42,31130.0,80.6022,80.6022,80.5539,80.5828,31130.0
2023-12-01 14:45:00,83.42,83.45,83.4,83.45,44192.0,80.5828,80.6118,80.5635,80.6118,44192.0
2023-12-01 14:50:00,83.45,83.48,83.44,83.45,30529.0,80.6118,80.6408,80.6022,80.6118,30529.0
2023-12-01 14:55:00,83.45,83.49,83.45,83.48,45147.0,80.6118,80.6505,80.6118,80.6408,45147.0
2023-12-01 15:00:00,83.48,83.52,83.48,83.5,22561.0,80.6408,80.6794,80.6408,80.6601,22561.0
2023-12-01 15:05:00,83.5,83.5,83.39,83.44,58811.0,80.6601,80.6601,80.5539,80.6022,58811.0
2023-12-01 15:10:00,83.43,83.49,83.42,83.45,75943.0,80.5925,80.6505,80.5828,80.6118,75943.0
2023-12-01 15:15:00,83.44,83.46,83.41,83.45,33855.0,80.6022,80.6215,80.5732,80.6118,33855.0
2023-12-01 15:20:00,83.45,83.46,83.43,83.46,53406.0,80.6118,80.6215,80.5925,80.6215,53406.0
2023-12-01 15:25:00,83.46,83.54,83.45,83.52,50927.0,80.6215,80.6988,80.6118,80.6794,50927.0
2023-12-01 15:30:00,83.53,83.53,83.47,83.5,110193.0,80.6891,80.6891,80.6311,80.6601,110193.0
2023-12-01 15:35:00,83.5,83.51,83.37,83.38,100708.0,80.6601,80.6698,80.5345,80.5442,100708.0
2023-12-01 15:40:00,83.38,83.41,83.35,83.4,155996.0,80.5442,80.5732,80.5152,80.5635,155996.0
2023-12-01 15:45:00,83.39,83.43,83.37,83.41,220578.0,80.5539,80.5925,80.5345,80.5732,220578.0
2023-12-01 15:50:00,83.4,83.42,83.3,83.31,281609.0,80.5635,80.5828,80.4669,80.4766,281609.0
2023-12-01 15:55:00,83.31,83.37,83.3,83.35,660078.0,80.4766,80.5345,80.4669,80.5152,660078.0
2023-12-04 09:30:00,82.66,82.9,82.6,82.89,342252.0,79.8487,80.0805,79.7907,80.0709,342252.0
2023-12-04 09:35:00,82.9,83.1,82.9,82.99,223886.0,80.0805,80.2737,80.0805,80.1675,223886.0
2023-12-04 09:40:00,83.0,83.09,83.0,83.09,168441.0,80.1771,80.2641,80.1771,80.2641,168441.0
2023-12-04 09:45:00,83.1,83.26,83.09,83.17,139649.0,80.2737,80.4283,80.2641,80.3413,139649.0
2023-12-04 09:50:00,83.16,83.21,83.0,83.02,128010.0,80.3317,80.38,80.1771,80.1964,128010.0
2023-12-04 09:55:00,83.01,83.02,82.78,82.81,119401.0,80.1868,80.1964,79.9646,79.9936,119401.0
2023-12-04 10:00:00,82.82,82.88,82.69,82.7,116545.0,80.0032,80.0612,79.8777,79.8873,116545.0
2023-12-04 10:05:00,82.7,82.83,82.66,82.83,99397.0,79.8873,80.0129,79.8487,80.0129,99397.0
2023-12-04 10:10:00,82.83,82.84,82.59,82.61,367863.0,80.0129,80.0226,79.7811,79.8004,367863.0
2023-12-04 10:15:00,82.61,82.61,82.52,82.6,221897.0,79.8004,79.8004,79.7135,79.7907,221897.0
2023-12-04 10:20:00,82.6,82.66,82.55,82.56,64269.0,79.7907,79.8487,79.7424,79.7521,64269.0
2023-12-04 10:25:00,82.56,82.61,82.51,82.58,75940.0,79.7521,79.8004,79.7038,79.7714,75940.0
2023-12-04 10:30:00,82.58,82.61,82.48,82.51,103714.0,79.7714,79.8004,79.6748,79.7038,103714.0
2023-12-04 10:35:00,82.5,82.59,82.48,82.59,83932.0,79.6941,79.7811,79.6748,79.7811,83932.0
2023-12-04 10:40:00,82.59,82.61,82.49,82.57,56499.0,79.7811,79.8004,79.6845,79.7618,56499.0
2023-12-04 10:45:00,82.58,82.62,82.55,82.61,68932.0,79.7714,79.8101,79.7424,79.8004,68932.0
2023-12-04 10:50:00,82.61,82.62,82.51,82.55,97258.0,79.8004,79.8101,79.7038,79.7424,97258.0
2023-12-04 10:55:00,82.56,82.57,82.4,82.45,60183.0,79.7521,79.7618,79.5975,79.6458,60183.0
2023-12-04 11:00:00,82.43,82.47,82.39,82.42,94313.0,79.6265,79.6652,79.5879,79.6169,94313.0
2023-12-04 11:05:00,82.42,82.5,82.41,82.5,112989.0,79.6169,79.6941,79.6072,79.6941,112989.0
2023-12-04 11:10:00,82.5,82.51,82.43,82.49,71896.0,79.6941,79.7038,79.6265,79.6845,71896.0
2023-12-04 11:15:00,82.5,82.53,82.47,82.51,64172.0,79.6941,79.7231,79.6652,79.7038,64172.0
2023-12-04 11:20:00,82.51,82.54,82.48,82.49,76905.0,79.7038,79.7328,79.6748,79.6845,76905.0
2023-12-04 11:25:00,82.48,82.48,82.38,82.42,60730.0,79.6748,79.6748,79.5782,79.6169,60730.0
2023-12-04 11:30:00,82.41,82.47,82.38,82.42,76372.0,79.6072,79.6652,79.5782,79.6169,76372.0
2023-12-04 11:35:00,82.41,82.44,82.39,82.44,83613.0,79.6072,79.6362,79.5879,79.6362,83613.0
2023-12-04 11:40:00,82.44,82.51,82.44,82.48,80155.0,79.6362,79.7038,79.6362,79.6748,80155.0
2023-12-04 11:45:00,82.48,82.55,82.47,82.52,51959.0,79.6748,79.7424,79.6652,79.7135,51959.0
2023-12-04 11:50:00,82.52,82.58,82.5,82.5,65706.0,79.7135,79.7714,79.6941,79.6941,65706.0
2023-12-04 11:55:00,82.49,82.56,82.47,82.54,55017.0,79.6845,79.7521,79.6652,79.7328,55017.0
2023-12-04 12:00:00,82.54,82.55,82.48,82.51,75171.0,79.7328,79.7424,79.6748,79.7038,75171.0
2023-12-04 12:05:00,82.51,82.57,82.5,82.56,57528.0,79.7038,79.7618,79.6941,79.7521,57528.0
2023-12-04 12:10:00,82.56,82.58,82.52,82.54,68317.0,79.7521,79.7714,79.7135,79.7328,68317.0
2023-12-04 12:15:00,82.53,82.54,82.5,82.52,78986.0,79.7231,79.7328,79.6941,79.7135,78986.0
2023-12-04 12:20:00,82.52,82.56,82.5,82.51,53543.0,79.7135,79.7521,79.6941,79.7038,53543.0
2023-12-04 12:25:00,82.51,82.57,82.5,82.54,65292.0,79.7038,79.7618,79.6941,79.7328,65292.0
2023-12-04 12:30:00,82.53,82.64,82.52,82.62,95752.0,79.7231,79.8294,79.7135,79.8101,95752.0
2023-12-04 12:35:00,82.62,82.63,82.53,82.55,48493.0,79.8101,79.8197,79.7231,79.7424,48493.0
2023-12-04 12:40:00,82.55,82.55,82.51,82.52,53592.0,79.7424,79.7424,79.7038,79.7135,53592.0
2023-12-04 12:45:00,82.53,82.57,82.5,82.56,87423.0,79.7231,79.7618,79.6941,79.7521,87423.0
2023-12-04 12:50:00,82.55,82.59,82.54,82.57,51319.0,79.7424,79.7811,79.7328,79.7618,51319.0
2023-12-04 12:55:00,82.56,82.64,82.56,82.64,51840.0,79.7521,79.8294,79.7521,79.8294,51840.0
2023-12-04 13:00:00,82.64,82.65,82.53,82.54,61325.0,79.8294,79.839,79.7231,79.7328,61325.0
2023-12-04 13:05:00,82.54,82.55,82.5,82.51,55177.0,79.7328,79.7424,79.6941,79.7038,55177.0
2023-12-04 13:10:00,82.52,82.55,82.5,82.53,58547.0,79.7135,79.7424,79.6941,79.7231,58547.0
2023-12-04 13:15:00,82.54,82.54,82.51,82.53,53258.0,79.7328,79.7328,79.7038,79.7231,53258.0
2023-12-04 13:20:00,82.53,82.53,82.46,82.48,60609.0,79.7231,79.7231,79.6555,79.6748,60609.0
2023-12-04 13:25:00,82.48,82.48,82.43,82.43,49010.0,79.6748,79.6748,79.6265,79.6265,49010.0
2023-12-04 13:30:00,82.43,82.45,82.4,82.43,60428.0,79.6265,79.6458,79.5975,79.6265,60428.0
2023-12-04 13:35:00,82.42,82.47,82.42,82.45,33865.0,79.6169,79.6652,79.6169,79.6458,33865.0
2023-12-04 13:40:00,82.45,82.46,82.4,82.41,59861.0,79.6458,79.6555,79.5975,79.6072,59861.0
2023-12-04 13:45:00,82.4,82.47,82.37,82.4,58342.0,79.5975,79.6652,79.5686,79.5975,58342.0
2023-12-04 13:50:00,82.4,82.41,82.37,82.38,57055.0,79.5975,79.6072,79.5686,79.5782,57055.0
2023-12-04 13:55:00,82.38,82.39,82.34,82.36,66848.0,79.5782,79.5879,79.5396,79.5589,66848.0
2023-12-04 14:00:00,82.36,82.43,82.35,82.42,69973.0,79.5589,79.6265,79.5492,79.6169,69973.0
2023-12-04 14:05:00,82.42,82.43,82.4,82.42,54817.0,79.6169,79.6265,79.5975,79.6169,54817.0
2023-12-04 14:10:00,82.41,82.48,82.39,82.44,37164.0,79.6072,79.6748,79.5879,79.6362,37164.0
2023-12-04 14:15:00,82.44,82.47,82.41,82.43,63079.0,79.6362,79.6652,79.6072,79.6265,63079.0
2023-12-04 14:20:00,82.43,82.45,82.39,82.4,36655.0,79.6265,79.6458,79.5879,79.5975,36655.0
2023-12-04 14:25:00,82.4,82.41,82.37,82.38,47067.0,79.5975,79.6072,79.5686,79.5782,47067.0
2023-12-04 14:30:00,82.38,82.46,82.37,82.42,89411.0,79.5782,79.6555,79.5686,79.6169,89411.0
2023-12-04 14:35:00,82.42,82.5,82.42,82.48,47728.0,79.6169,79.6941,79.6169,79.6748,47728.0
2023-12-04 14:40:00,82.48,82.52,82.45,82.52,67705.0,79.6748,79.7135,79.6458,79.7135,67705.0
2023-12-04 14:45:00,82.51,82.54,82.49,82.52,49424.0,79.7038,79.7328,79.6845,79.7135,49424.0
2023-12-04 14:50:00,82.52,82.54,82.5,82.53,53006.0,79.7135,79.7328,79.6941,79.7231,53006.0
2023-12-04 14:55:00,82.52,82.54,82.49,82.51,77578.0,79.7135,79.7328,79.6845,79.7038,77578.0
2023-12-04 15:00:00,82.51,82.54,82.49,82.51,61229.0,79.7038,79.7328,79.6845,79.7038,61229.0
2023-12-04 15:05:00,82.5,82.53,82.47,82.51,88723.0,79.6941,79.7231,79.6652,79.7038,88723.0
2023-12-04 15:10:00,82.52,82.57,82.5,82.56,74239.0,79.7135,79.7618,79.6941,79.7521,74239.0
2023-12-04 15:15:00,82.56,82.56,82.48,82.55,99200.0,79.7521,79.7521,79.6748,79.7424,99200.0
2023-12-04 15:20:00,82.55,82.56,82.46,82.47,58850.0,79.7424,79.7521,79.6555,79.6652,58850.0
2023-12-04 15:25:00,82.47,82.47,82.42,82.45,92700.0,79.6652,79.6652,79.6169,79.6458,92700.0
2023-12-04 15:30:00,82.45,82.46,82.35,82.39,144156.0,79.6458,79.6555,79.5492,79.5879,144156.0
2023-12-04 15:35:00,82.38,82.38,82.35,82.38,176787.0,79.5782,79.5782,79.5492,79.5782,176787.0
2023-12-04 15:40:00,82.38,82.45,82.38,82.44,213394.0,79.5782,79.6458,79.5782,79.6362,213394.0
2023-12-04 15:45:00,82.44,82.45,82.4,82.43,276294.0,79.6362,79.6458,79.5975,79.6265,276294.0
2023-12-04 15:50:00,82.42,82.49,82.37,82.38,444692.0,79.6169,79.6845,79.5686,79.5782,444692.0
2023-12-04 15:55:00,82.38,82.45,82.35,82.37,819005.0,79.5782,79.6458,79.5492,79.5686,819005.0
2023-12-05 09:30:00,81.97,82.02,81.82,81.93,282772.0,79.1822,79.2305,79.0373,79.1435,282772.0
2023-12-05 09:35:00,81.93,81.95,81.49,81.5,467187.0,79.1435,79.1628,78.7185,78.7281,467187.0
2023-12-05 09:40:00,81.5,81.52,81.12,81.13,339741.0,78.7281,78.7475,78.3611,78.3707,339741.0
2023-12-05 09:45:00,81.13,81.33,81.06,81.17,123120.0,78.3707,78.5639,78.3031,78.4094,123120.0
2023-12-05 09:50:00,81.16,81.31,81.08,81.29,102958.0,78.3997,78.5446,78.3224,78.5253,102958.0
2023-12-05 09:55:00,81.29,81.29,81.19,81.28,86427.0,78.5253,78.5253,78.4287,78.5156,86427.0
2023-12-05 10:00:00,81.26,81.54,81.25,81.5,175231.0,78.4963,78.7668,78.4866,78.7281,175231.0
2023-12-05 10:05:00,81.5,81.5,81.23,81.25,127427.0,78.7281,78.7281,78.4673,78.4866,127427.0
2023-12-05 10:10:00,81.24,81.3,81.2,81.2,86287.0,78.477,78.5349,78.4383,78.4383,86287.0
2023-12-05 10:15:00,81.2,81.23,81.16,81.23,65022.0,78.4383,78.4673,78.3997,78.4673,65022.0
2023-12-05 10:20:00,81.23,81.35,81.23,81.3,53437.0,78.4673,78.5832,78.4673,78.5349,53437.0
2023-12-05 10:25:00,81.3,81.33,81.23,81.33,123711.0,78.5349,78.5639,78.4673,78.5639,123711.0
2023-12-05 10:30:00,81.33,81.35,81.16,81.17,68968.0,78.5639,78.5832,78.3997,78.4094,68968.0
2023-12-05 10:35:00,81.18,81.21,81.14,81.16,50177.0,78.419,78.448,78.3804,78.3997,50177.0
2023-12-05 10:40:00,81.16,81.27,81.13,81.25,55939.0,78.3997,78.506,78.3707,78.4866,55939.0
2023-12-05 10:45:00,81.25,81.38,81.22,81.37,47280.0,78.4866,78.6122,78.4577,78.6026,47280.0
2023-12-05 10:50:00,81.37,81.37,81.32,81.33,66041.0,78.6026,78.6026,78.5543,78.5639,66041.0
2023-12-05 10:55:00,81.33,81.45,81.32,81.45,45595.0,78.5639,78.6798,78.5543,78.6798,45595.0
2023-12-05 11:00:00,81.45,81.5,81.41,81.5,68976.0,78.6798,78.7281,78.6412,78.7281,68976.0
2023-12-05 11:05:00,81.5,81.51,81.44,81.45,43720.0,78.7281,78.7378,78.6702,78.6798,43720.0
2023-12-05 11:10:00,81.45,81.46,81.32,81.34,65627.0,78.6798,78.6895,78.5543,78.5736,65627.0
2023-12-05 11:15:00,81.34,81.38,81.28,81.3,86875.0,78.5736,78.6122,78.5156,78.5349,86875.0
2023-12-05 11:20:00,81.3,81.4,81.27,81.35,34146.0,78.5349,78.6315,78.506,78.5832,34146.0
2023-12-05 11:25:00,81.35,81.55,81.35,81.54,40568.0,78.5832,78.7764,78.5832,78.7668,40568.0
2023-12-05 11:30:00,81.53,81.58,81.53,81.56,42704.0,78.7571,78.8054,78.7571,78.7861,42704.0
2023-12-05 11:35:00,81.55,81.58,81.53,81.56,50147.0,78.7764,78.8054,78.7571,78.7861,50147.0
2023-12-05 11:40:00,81.56,81.58,81.52,81.55,55332.0,78.7861,78.8054,78.7475,78.7764,55332.0
2023-12-05 11:45:00,81.55,81.56,81.5,81.51,40931.0,78.7764,78.7861,78.7281,78.7378,40931.0
2023-12-05 11:50:00,81.51,81.52,81.37,81.39,46956.0,78.7378,78.7475,78.6026,78.6219,46956.0
2023-12-05 11:55:00,81.4,81.48,81.37,81.48,22331.0,78.6315,78.7088,78.6026,78.7088,22331.0
2023-12-05 12:00:00,81.48,81.53,81.48,81.51,113083.0,78.7088,78.7571,78.7088,78.7378,113083.0
2023-12-05 12:05:00,81.52,81.55,81.5,81.51,27698.0,78.7475,78.7764,78.7281,78.7378,27698.0
2023-12-05 12:10:00,81.52,81.54,81.46,81.5,82515.0,78.7475,78.7668,78.6895,78.7281,82515.0
2023-12-05 12:15:00,81.5,81.53,81.5,81.51,34833.0,78.7281,78.7571,78.7281,78.7378,34833.0
2023-12-05 12:20:00,81.5,81.51,81.43,81.43,29601.0,78.7281,78.7378,78.6605,78.6605,29601.0
2023-12-05 12:25:00,81.43,81.48,81.42,81.45,38441.0,78.6605,78.7088,78.6509,78.6798,38441.0
2023-12-05 12:30:00,81.45,81.46,81.34,81.37,43235.0,78.6798,78.6895,78.5736,78.6026,43235.0
2023-12-05 12:35:00,81.38,81.41,81.33,81.34,30161.0,78.6122,78.6412,78.5639,78.5736,30161.0
2023-12-05 12:40:00,81.34,81.34,81.26,81.27,48681.0,78.5736,78.5736,78.4963,78.506,48681.0
2023-12-05 12:45:00,81.27,81.34,81.27,81.33,48198.0,78.506,78.5736,78.506,78.5639,48198.0
2023-12-05 12:50:00,81.33,81.34,81.28,81.32,29448.0,78.5639,78.5736,78.5156,78.5543,29448.0
2023-12-05 12:55:00,81.32,81.42,81.32,81.41,51273.0,78.5543,78.6509,78.5543,78.6412,51273.0
2023-12-05 13:00:00,81.41,81.41,81.37,81.39,31330.0,78.6412,78.6412,78.6026,78.6219,31330.0
2023-12-05 13:05:00,81.39,81.4,81.35,81.4,40178.0,78.6219,78.6315,78.5832,78.6315,40178.0
2023-12-05 13:10:00,81.4,81.43,81.38,81.42,25363.0,78.6315,78.6605,78.6122,78.6509,25363.0
2023-12-05 13:15:00,81.42,81.47,81.41,81.46,33295.0,78.6509,78.6992,78.6412,78.6895,33295.0
2023-12-05 13:20:00,81.46,81.49,81.43,81.47,73103.0,78.6895,78.7185,78.6605,78.6992,73103.0
2023-12-05 13:25:00,81.47,81.47,81.41,81.43,25072.0,78.6992,78.6992,78.6412,78.6605,25072.0
2023-12-05 13:30:00,81.43,81.46,81.42,81.44,36184.0,78.6605,78.6895,78.6509,78.6702,36184.0
2023-12-05 13:35:00,81.43,81.44,81.38,81.4,21831.0,78.6605,78.6702,78.6122,78.6315,21831.0
2023-12-05 13:40:00,81.39,81.42,81.33,81.4,79122.0,78.6219,78.6509,78.5639,78.6315,79122.0
2023-12-05 13:45:00,81.4,81.41,81.35,81.38,95003.0,78.6315,78.6412,78.5832,78.6122,95003.0
2023-12-05 13:50:00,81.38,81.39,81.35,81.38,30419.0,78.6122,78.6219,78.5832,78.6122,30419.0
2023-12-05 13:55:00,81.37,81.41,81.37,81.4,31718.0,78.6026,78.6412,78.6026,78.6315,31718.0
2023-12-05 14:00:00,81.4,81.41,81.35,81.36,43825.0,78.6315,78.6412,78.5832,78.5929,43825.0
2023-12-05 14:05:00,81.36,81.42,81.34,81.42,45928.0,78.5929,78.6509,78.5736,78.6509,45928.0
2023-12-05 14:10:00,81.42,81.48,81.41,81.45,25134.0,78.6509,78.7088,78.6412,78.6798,25134.0
2023-12-05 14:15:00,81.44,81.44,81.37,81.38,28634.0,78.6702,78.6702,78.6026,78.6122,28634.0
2023-12-05 14:20:00,81.38,81.39,81.34,81.35,18798.0,78.6122,78.6219,78.5736,78.5832,18798.0
2023-12-05 14:25:00,81.34,81.37,81.33,81.36,24786.0,78.5736,78.6026,78.5639,78.5929,24786.0
2023-12-05 14:30:00,81.36,81.44,81.36,81.44,43355.0,78.5929,78.6702,78.5929,78.6702,43355.0
2023-12-05 14:35:00,81.43,81.44,81.36,81.37,35726.0,78.6605,78.6702,78.5929,78.6026,35726.0
2023-12-05 14:40:00,81.37,81.38,81.34,81.34,37814.0,78.6026,78.6122,78.5736,78.5736,37814.0
2023-12-05 14:45:00,81.34,81.37,81.31,81.37,39826.0,78.5736,78.6026,78.5446,78.6026,39826.0
2023-12-05 14:50:00,81.37,81.44,81.36,81.42,24338.0,78.6026,78.6702,78.5929,78.6509,24338.0
2023-12-05 14:55:00,81.42,81.44,81.41,81.44,24487.0,78.6509,78.6702,78.6412,78.6702,24487.0
2023-12-05 15:00:00,81.43,81.48,81.41,81.44,48592.0,78.6605,78.7088,78.6412,78.6702,48592.0
2023-12-05 15:05:00,81.44,81.46,81.42,81.43,37307.0,78.6702,78.6895,78.6509,78.6605,37307.0
2023-12-05 15:10:00,81.43,81.45,81.39,81.42,53340.0,78.6605,78.6798,78.6219,78.6509,53340.0
2023-12-05 15:15:00,81.41,81.46,81.4,81.45,40629.0,78.6412,78.6895,78.6315,78.6798,40629.0
2023-12-05 15:20:00,81.44,81.45,81.37,81.38,53173.0,78.6702,78.6798,78.6026,78.6122,53173.0
2023-12-05 15:25:00,81.38,81.39,81.35,81.38,121450.0,78.6122,78.6219,78.5832,78.6122,121450.0
2023-12-05 15:30:00,81.38,81.4,81.33,81.33,160671.0,78.6122,78.6315,78.5639,78.5639,160671.0
2023-12-05 15:35:00,81.33,81.36,81.32,81.32,161914.0,78.5639,78.5929,78.5543,78.5543,161914.0
2023-12-05 15:40:00,81.33,81.33,81.28,81.29,185032.0,78.5639,78.5639,78.5156,78.5253,185032.0
2023-12-05 15:45:00,81.3,81.37,81.28,81.35,290393.0,78.5349,78.6026,78.5156,78.5832,290393.0
2023-12-05 15:50:00,81.35,81.39,81.29,81.3,373039.0,78.5832,78.6219,78.5253,78.5349,373039.0
2023-12-05 15:55:00,81.3,81.34,81.23,81.26,752150.0,78.5349,78.5736,78.4673,78.4963,752150.0
2023-12-06 09:30:00,81.61,81.86,81.58,81.86,243798.0,78.8344,79.0759,78.8054,79.0759,243798.0
2023-12-06 09:35:00,81.85,81.85,81.53,81.7,133108.0,79.0662,79.0662,78.7571,78.9213,133108.0
2023-12-06 09:40:00,81.69,81.73,81.62,81.65,67198.0,78.9117,78.9503,78.8441,78.873,67198.0
2023-12-06 09:45:00,81.66,81.72,81.58,81.7,58019.0,78.8827,78.9407,78.8054,78.9213,58019.0
2023-12-06 09:50:00,81.7,81.76,81.59,81.6,31436.0,78.9213,78.9793,78.8151,78.8247,31436.0
2023-12-06 09:55:00,81.59,81.63,81.58,81.63,26961.0,78.8151,78.8537,78.8054,78.8537,26961.0
2023-12-06 10:00:00,81.63,81.78,81.63,81.78,41043.0,78.8537,78.9986,78.8537,78.9986,41043.0
2023-12-06 10:05:00,81.78,81.88,81.78,81.84,65846.0,78.9986,79.0952,78.9986,79.0566,65846.0
2023-12-06 10:10:00,81.85,81.87,81.78,81.81,26027.0,79.0662,79.0856,78.9986,79.0276,26027.0
2023-12-06 10:15:00,81.81,81.83,81.7,81.7,44380.0,79.0276,79.0469,78.9213,78.9213,44380.0
2023-12-06 10:20:00,81.7,81.7,81.59,81.61,73033.0,78.9213,78.9213,78.8151,78.8344,73033.0
2023-12-06 10:25:00,81.62,81.71,81.6,81.67,31820.0,78.8441,78.931,78.8247,78.8924,31820.0
2023-12-06 10:30:00,81.68,81.79,81.67,81.78,28164.0,78.902,79.0083,78.8924,78.9986,28164.0
2023-12-06 10:35:00,81.78,81.79,81.73,81.76,47627.0,78.9986,79.0083,78.9503,78.9793,47627.0
2023-12-06 10:40:00,81.76,81.77,81.68,81.69,21067.0,78.9793,78.989,78.902,78.9117,21067.0
2023-12-06 10:45:00,81.69,81.72,81.66,81.67,32973.0,78.9117,78.9407,78.8827,78.8924,32973.0
2023-12-06 10:50:00,81.66,81.67,81.51,81.53,41547.0,78.8827,78.8924,78.7378,78.7571,41547.0
2023-12-06 10:55:00,81.53,81.58,81.53,81.57,36274.0,78.7571,78.8054,78.7571,78.7958,36274.0
2023-12-06 11:00:00,81.56,81.6,81.51,81.51,79245.0,78.7861,78.8247,78.7378,78.7378,79245.0
2023-12-06 11:05:00,81.52,81.54,81.44,81.46,117141.0,78.7475,78.7668,78.6702,78.6895,117141.0
2023-12-06 11:10:00,81.47,81.54,81.46,81.54,69334.0,78.6992,78.7668,78.6895,78.7668,69334.0
2023-12-06 11:15:00,81.54,81.58,81.49,81.5,36019.0,78.7668,78.8054,78.7185,78.7281,36019.0
2023-12-06 11:20:00,81.5,81.53,81.44,81.49,74123.0,78.7281,78.7571,78.6702,78.7185,74123.0
2023-12-06 11:25:00,81.48,81.54,81.46,81.5,37430.0,78.7088,78.7668,78.6895,78.7281,37430.0
2023-12-06 11:30:00,81.49,81.5,81.38,81.38,100106.0,78.7185,78.7281,78.6122,78.6122,100106.0
2023-12-06 11:35:00,81.39,81.45,81.39,81.42,40021.0,78.6219,78.6798,78.6219,78.6509,40021.0
2023-12-06 11:40:00,81.41,81.43,81.37,81.39,37337.0,78.6412,78.6605,78.6026,78.6219,37337.0
2023-12-06 11:45:00,81.39,81.41,81.35,81.37,62567.0,78.6219,78.6412,78.5832,78.6026,62567.0
2023-12-06 11:50:00,81.37,81.44,81.36,81.39,57622.0,78.6026,78.6702,78.5929,78.6219,57622.0
2023-12-06 11:55:00,81.38,81.4,81.35,81.4,35264.0,78.6122,78.6315,78.5832,78.6315,35264.0
2023-12-06 12:00:00,81.39,81.41,81.35,81.35,23090.0,78.6219,78.6412,78.5832,78.5832,23090.0
2023-12-06 12:05:00,81.35,81.36,81.33,81.34,33279.0,78.5832,78.5929,78.5639,78.5736,33279.0
2023-12-06 12:10:00,81.35,81.38,81.33,81.33,44701.0,78.5832,78.6122,78.5639,78.5639,44701.0
2023-12-06 12:15:00,81.32,81.32,81.27,81.27,35013.0,78.5543,78.5543,78.506,78.506,35013.0
2023-12-06 12:20:00,81.28,81.33,81.27,81.3,27375.0,78.5156,78.5639,78.506,78.5349,27375.0
2023-12-06 12:25:00,81.31,81.34,81.29,81.31,26446.0,78.5446,78.5736,78.5253,78.5446,26446.0
2023-12-06 12:30:00,81.32,81.32,81.25,81.28,54278.0,78.5543,78.5543,78.4866,78.5156,54278.0
2023-12-06 12:35:00,81.28,81.37,81.28,81.36,39639.0,78.5156,78.6026,78.5156,78.5929,39639.0
2023-12-06 12:40:00,81.36,81.38,81.33,81.37,34973.0,78.5929,78.6122,78.5639,78.6026,34973.0
2023-12-06 12:45:00,81.38,81.38,81.28,81.33,54451.0,78.6122,78.6122,78.5156,78.5639,54451.0
2023-12-06 12:50:00,81.34,81.35,81.27,81.33,36152.0,78.5736,78.5832,78.506,78.5639,36152.0
2023-12-06 12:55:00,81.33,81.33,81.29,81.32,26936.0,78.5639,78.5639,78.5253,78.5543,26936.0
2023-12-06 13:00:00,81.32,81.39,81.31,81.36,34947.0,78.5543,78.6219,78.5446,78.5929,34947.0
2023-12-06 13:05:00,81.35,81.39,81.33,81.34,45969.0,78.5832,78.6219,78.5639,78.5736,45969.0
2023-12-06 13:10:00,81.34,81.38,81.34,81.37,19183.0,78.5736,78.6122,78.5736,78.6026,19183.0
2023-12-06 13:15:00,81.37,81.4,81.33,81.4,38948.0,78.6026,78.6315,78.5639,78.6315,38948.0
2023-12-06 13:20:00,81.41,81.45,81.39,81.45,44739.0,78.6412,78.6798,78.6219,78.6798,44739.0
2023-12-06 13:25:00,81.45,81.54,81.45,81.54,30639.0,78.6798,78.7668,78.6798,78.7668,30639.0
2023-12-06 13:30:00,81.55,81.56,81.51,81.52,31872.0,78.7764,78.7861,78.7378,78.7475,31872.0
2023-12-06 13:35:00,81.52,81.56,81.51,81.56,18165.0,78.7475,78.7861,78.7378,78.7861,18165.0
2023-12-06 13:40:00,81.55,81.56,81.49,81.53,26433.0,78.7764,78.7861,78.7185,78.7571,26433.0
2023-12-06 13:45:00,81.53,81.54,81.47,81.5,33578.0,78.7571,78.7668,78.6992,78.7281,33578.0
2023-12-06 13:50:00,81.5,81.53,81.49,81.52,28094.0,78.7281,78.7571,78.7185,78.7475,28094.0
2023-12-06 13:55:00,81.52,81.53,81.48,81.5,26676.0,78.7475,78.7571,78.7088,78.7281,26676.0
2023-12-06 14:00:00,81.5,81.54,81.49,81.51,52528.0,78.7281,78.7668,78.7185,78.7378,52528.0
2023-12-06 14:05:00,81.52,81.56,81.5,81.5,42557.0,78.7475,78.7861,78.7281,78.7281,42557.0
2023-12-06 14:10:00,81.5,81.51,81.44,81.44,83827.0,78.7281,78.7378,78.6702,78.6702,83827.0
2023-12-06 14:15:00,81.44,81.49,81.43,81.44,35399.0,78.6702,78.7185,78.6605,78.6702,35399.0
2023-12-06 14:20:00,81.44,81.44,81.38,81.38,40296.0,78.6702,78.6702,78.6122,78.6122,40296.0
2023-12-06 14:25:00,81.38,81.4,81.35,81.38,24614.0,78.6122,78.6315,78.5832,78.6122,24614.0
2023-12-06 14:30:00,81.39,81.45,81.38,81.42,47017.0,78.6219,78.6798,78.6122,78.6509,47017.0
2023-12-06 14:35:00,81.43,81.46,81.4,81.45,68179.0,78.6605,78.6895,78.6315,78.6798,68179.0
2023-12-06 14:40:00,81.45,81.46,81.41,81.42,50046.0,78.6798,78.6895,78.6412,78.6509,50046.0
2023-12-06 14:45:00,81.42,81.43,81.4,81.42,73960.0,78.6509,78.6605,78.6315,78.6509,73960.0
2023-12-06 14:50:00,81.43,81.45,81.37,81.39,43964.0,78.6605,78.6798,78.6026,78.6219,43964.0
2023-12-06 14:55:00,81.39,81.42,81.38,81.39,67808.0,78.6219,78.6509,78.6122,78.6219,67808.0
2023-12-06 15:00:00,81.38,81.41,81.34,81.35,83336.0,78.6122,78.6412,78.5736,78.5832,83336.0
2023-12-06 15:05:00,81.35,81.38,81.32,81.37,63277.0,78.5832,78.6122,78.5543,78.6026,63277.0
2023-12-06 15:10:00,81.36,81.37,81.29,81.3,75922.0,78.5929,78.6026,78.5253,78.5349,75922.0
2023-12-06 15:15:00,81.3,81.31,81.25,81.25,69705.0,78.5349,78.5446,78.4866,78.4866,69705.0
2023-12-06 15:20:00,81.26,81.26,81.15,81.15,197288.0,78.4963,78.4963,78.39,78.39,197288.0
2023-12-06 15:25:00,81.15,81.19,81.14,81.15,143030.0,78.39,78.4287,78.3804,78.39,143030.0
2023-12-06 15:30:00,81.15,81.15,81.1,81.12,201665.0,78.39,78.39,78.3417,78.3611,201665.0
2023-12-06 15:35:00,81.12,81.13,81.04,81.05,189413.0,78.3611,78.3707,78.2838,78.2934,189413.0
2023-12-06 15:40:00,81.05,81.11,81.02,81.1,190377.0,78.2934,78.3514,78.2645,78.3417,190377.0
2023-12-06 15:45:00,81.11,81.14,81.08,81.12,235059.0,78.3514,78.3804,78.3224,78.3611,235059.0
2023-12-06 15:50:00,81.12,81.15,81.0,81.03,384202.0,78.3611,78.39,78.2451,78.2741,384202.0
2023-12-06 15:55:00,81.03,81.11,81.03,81.1,804684.0,78.2741,78.3514,78.2741,78.3417,804684.0
2023-12-07 09:30:00,81.39,81.41,81.19,81.19,105826.0,78.6219,78.6412,78.4287,78.4287,105826.0
2023-12-07 09:35:00,81.19,81.27,81.15,81.18,116995.0,78.4287,78.506,78.39,78.419,116995.0
2023-12-07 09:40:00,81.18,81.42,81.17,81.23,71183.0,78.419,78.6509,78.4094,78.4673,71183.0
2023-12-07 09:45:00,81.23,81.32,81.23,81.31,51591.0,78.4673,78.5543,78.4673,78.5446,51591.0
2023-12-07 09:50:00,81.33,81.52,81.33,81.52,45622.0,78.5639,78.7475,78.5639,78.7475,45622.0
2023-12-07 09:55:00,81.52,81.52,81.41,81.45,36272.0,78.7475,78.7475,78.6412,78.6798,36272.0
2023-12-07 10:00:00,81.45,81.49,81.42,81.47,38505.0,78.6798,78.7185,78.6509,78.6992,38505.0
2023-12-07 10:05:00,81.48,81.57,81.46,81.47,41157.0,78.7088,78.7958,78.6895,78.6992,41157.0
2023-12-07 10:10:00,81.47,81.51,81.44,81.49,18626.0,78.6992,78.7378,78.6702,78.7185,18626.0
2023-12-07 10:15:00,81.51,81.56,81.5,81.55,30236.0,78.7378,78.7861,78.7281,78.7764,30236.0
2023-12-07 10:20:00,81.56,81.6,81.47,81.47,42208.0,78.7861,78.8247,78.6992,78.6992,42208.0
2023-12-07 10:25:00,81.47,81.49,81.44,81.49,25376.0,78.6992,78.7185,78.6702,78.7185,25376.0
2023-12-07 10:30:00,81.5,81.57,81.5,81.52,33138.0,78.7281,78.7958,78.7281,78.7475,33138.0
2023-12-07 10:35:00,81.52,81.53,81.48,81.5,46574.0,78.7475,78.7571,78.7088,78.7281,46574.0
2023-12-07 10:40:00,81.49,81.5,81.41,81.41,26343.0,78.7185,78.7281,78.6412,78.6412,26343.0
2023-12-07 10:45:00,81.41,81.47,81.39,81.47,173991.0,78.6412,78.6992,78.6219,78.6992,173991.0
2023-12-07 10:50:00,81.47,81.5,81.45,81.5,25476.0,78.6992,78.7281,78.6798,78.7281,25476.0
2023-12-07 10:55:00,81.5,81.53,81.47,81.53,52853.0,78.7281,78.7571,78.6992,78.7571,52853.0
2023-12-07 11:00:00,81.54,81.57,81.5,81.55,78213.0,78.7668,78.7958,78.7281,78.7764,78213.0
2023-12-07 11:05:00,81.56,81.61,81.54,81.54,36338.0,78.7861,78.8344,78.7668,78.7668,36338.0
2023-12-07 11:10:00,81.54,81.55,81.45,81.45,36010.0,78.7668,78.7764,78.6798,78.6798,36010.0
2023-12-07 11:15:00,81.45,81.46,81.29,81.32,81065.0,78.6798,78.6895,78.5253,78.5543,81065.0
2023-12-07 11:20:00,81.32,81.43,81.3,81.39,34013.0,78.5543,78.6605,78.5349,78.6219,34013.0
2023-12-07 11:25:00,81.39,81.45,81.39,81.4,32862.0,78.6219,78.6798,78.6219,78.6315,32862.0
2023-12-07 11:30:00,81.41,81.46,81.39,81.43,30750.0,78.6412,78.6895,78.6219,78.6605,30750.0
2023-12-07 11:35:00,81.43,81.47,81.42,81.47,30006.0,78.6605,78.6992,78.6509,78.6992,30006.0
2023-12-07 11:40:00,81.48,81.51,81.45,81.49,32295.0,78.7088,78.7378,78.6798,78.7185,32295.0
2023-12-07 11:45:00,81.49,81.52,81.48,81.49,14482.0,78.7185,78.7475,78.7088,78.7185,14482.0
2023-12-07 11:50:00,81.5,81.54,81.47,81.52,18332.0,78.7281,78.7668,78.6992,78.7475,18332.0
2023-12-07 11:55:00,81.52,81.53,81.48,81.5,28367.0,78.7475,78.7571,78.7088,78.7281,28367.0
2023-12-07 12:00:00,81.5,81.54,81.48,81.5,30495.0,78.7281,78.7668,78.7088,78.7281,30495.0
2023-12-07 12:05:00,81.49,81.5,81.41,81.42,23781.0,78.7185,78.7281,78.6412,78.6509,23781.0
2023-12-07 12:10:00,81.42,81.43,81.37,81.37,26718.0,78.6509,78.6605,78.6026,78.6026,26718.0
2023-12-07 12:15:00,81.36,81.46,81.36,81.42,29110.0,78.5929,78.6895,78.5929,78.6509,29110.0
2023-12-07 12:20:00,81.42,81.45,81.4,81.41,41888.0,78.6509,78.6798,78.6315,78.6412,41888.0
2023-12-07 12:25:00,81.4,81.49,81.4,81.48,13978.0,78.6315,78.7185,78.6315,78.7088,13978.0
2023-12-07 12:30:00,81.49,81.52,81.46,81.52,89683.0,78.7185,78.7475,78.6895,78.7475,89683.0
2023-12-07 12:35:00,81.53,81.57,81.49,81.56,34550.0,78.7571,78.7958,78.7185,78.7861,34550.0
2023-12-07 12:40:00,81.56,81.6,81.55,81.58,27285.0,78.7861,78.8247,78.7764,78.8054,27285.0
2023-12-07 12:45:00,81.58,81.65,81.58,81.59,48166.0,78.8054,78.873,78.8054,78.8151,48166.0
2023-12-07 12:50:00,81.59,81.6,81.52,81.53,40347.0,78.8151,78.8247,78.7475,78.7571,40347.0
2023-12-07 12:55:00,81.52,81.58,81.51,81.56,21353.0,78.7475,78.8054,78.7378,78.7861,21353.0
2023-12-07 13:00:00,81.56,81.6,81.55,81.57,22191.0,78.7861,78.8247,78.7764,78.7958,22191.0
2023-12-07 13:05:00,81.57,81.61,81.56,81.61,27054.0,78.7958,78.8344,78.7861,78.8344,27054.0
2023-12-07 13:10:00,81.6,81.63,81.59,81.63,30037.0,78.8247,78.8537,78.8151,78.8537,30037.0
2023-12-07 13:15:00,81.62,81.63,81.58,81.61,27511.0,78.8441,78.8537,78.8054,78.8344,27511.0
2023-12-07 13:20:00,81.62,81.63,81.59,81.61,37329.0,78.8441,78.8537,78.8151,78.8344,37329.0
2023-12-07 13:25:00,81.61,81.62,81.58,81.61,25848.0,78.8344,78.8441,78.8054,78.8344,25848.0
2023-12-07 13:30:00,81.61,81.69,81.59,81.69,37380.0,78.8344,78.9117,78.8151,78.9117,37380.0
2023-12-07 13:35:00,81.68,81.68,81.66,81.67,16135.0,78.902,78.902,78.8827,78.8924,16135.0
2023-12-07 13:40:00,81.67,81.72,81.67,81.7,19693.0,78.8924,78.9407,78.8924,78.9213,19693.0
2023-12-07 13:45:00,81.7,81.71,81.66,81.67,62889.0,78.9213,78.931,78.8827,78.8924,62889.0
2023-12-07 13:50:00,81.67,81.7,81.66,81.67,104173.0,78.8924,78.9213,78.8827,78.8924,104173.0
2023-12-07 13:55:00,81.66,81.66,81.59,81.59,18000.0,78.8827,78.8827,78.8151,78.8151,18000.0
2023-12-07 14:00:00,81.59,81.61,81.57,81.59,20180.0,78.8151,78.8344,78.7958,78.8151,20180.0
2023-12-07 14:05:00,81.59,81.59,81.56,81.59,17300.0,78.8151,78.8151,78.7861,78.8151,17300.0
2023-12-07 14:10:00,81.59,81.59,81.54,81.54,21161.0,78.8151,78.8151,78.7668,78.7668,21161.0
2023-12-07 14:15:00,81.54,81.61,81.54,81.61,21723.0,78.7668,78.8344,78.7668,78.8344,21723.0
2023-12-07 14:20:00,81.61,81.66,81.61,81.62,35782.0,78.8344,78.8827,78.8344,78.8441,35782.0
2023-12-07 14:25:00,81.63,81.63,81.59,81.62,29485.0,78.8537,78.8537,78.8151,78.8441,29485.0
2023-12-07 14:30:00,81.62,81.63,81.58,81.58,20199.0,78.8441,78.8537,78.8054,78.8054,20199.0
2023-12-07 14:35:00,81.58,81.61,81.57,81.61,14234.0,78.8054,78.8344,78.7958,78.8344,14234.0
2023-12-07 14:40:00,81.61,81.64,81.57,81.58,16205.0,78.8344,78.8634,78.7958,78.8054,16205.0
2023-12-07 14:45:00,81.58,81.61,81.56,81.6,23160.0,78.8054,78.8344,78.7861,78.8247,23160.0
2023-12-07 14:50:00,81.6,81.6,81.53,81.54,16670.0,78.8247,78.8247,78.7571,78.7668,16670.0
2023-12-07 14:55:00,81.53,81.54,81.51,81.51,22029.0,78.7571,78.7668,78.7378,78.7378,22029.0
2023-12-07 15:00:00,81.51,81.52,81.47,81.51,50898.0,78.7378,78.7475,78.6992,78.7378,50898.0
2023-12-07 15:05:00,81.51,81.51,81.46,81.48,41319.0,78.7378,78.7378,78.6895,78.7088,41319.0
2023-12-07 15:10:00,81.48,81.49,81.43,81.47,65709.0,78.7088,78.7185,78.6605,78.6992,65709.0
2023-12-07 15:15:00,81.47,81.53,81.47,81.52,64503.0,78.6992,78.7571,78.6992,78.7475,64503.0
2023-12-07 15:20:00,81.52,81.53,81.45,81.47,64936.0,78.7475,78.7571,78.6798,78.6992,64936.0
2023-12-07 15:25:00,81.47,81.5,81.45,81.48,51259.0,78.6992,78.7281,78.6798,78.7088,51259.0
2023-12-07 15:30:00,81.48,81.5,81.43,81.44,69426.0,78.7088,78.7281,78.6605,78.6702,69426.0
2023-12-07 15:35:00,81.44,81.52,81.44,81.52,121815.0,78.6702,78.7475,78.6702,78.7475,121815.0
2023-12-07 15:40:00,81.53,81.55,81.52,81.54,72397.0,78.7571,78.7764,78.7475,78.7668,72397.0
2023-12-07 15:45:00,81.53,81.55,81.52,81.53,110759.0,78.7571,78.7764,78.7475,78.7571,110759.0
2023-12-07 15:50:00,81.53,81.6,81.51,81.6,174156.0,78.7571,78.8247,78.7378,78.8247,174156.0
2023-12-07 15:55:00,81.6,81.65,81.58,81.64,284654.0,78.8247,78.873,78.8054,78.8634,284654.0
2023-12-08 09:30:00,81.57,81.93,81.57,81.93,88786.0,78.7958,79.1435,78.7958,79.1435,88786.0
2023-12-08 09:35:00,81.94,82.05,81.91,81.93,93794.0,79.1532,79.2594,79.1242,79.1435,93794.0
2023-12-08 09:40:00,81.94,82.03,81.88,82.03,89873.0,79.1532,79.2401,79.0952,79.2401,89873.0
2023-12-08 09:45:00,82.04,82.18,81.97,82.15,54448.0,79.2498,79.385,79.1822,79.356,54448.0
2023-12-08 09:50:00,82.16,82.18,82.04,82.05,57793.0,79.3657,79.385,79.2498,79.2594,57793.0
2023-12-08 09:55:00,82.05,82.07,82.01,82.04,41431.0,79.2594,79.2788,79.2208,79.2498,41431.0
2023-12-08 10:00:00,82.06,82.3,82.05,82.28,95460.0,79.2691,79.5009,79.2594,79.4816,95460.0
2023-12-08 10:05:00,82.27,82.29,82.18,82.24,32401.0,79.472,79.4913,79.385,79.443,32401.0
2023-12-08 10:10:00,82.24,82.32,82.19,82.26,24219.0,79.443,79.5203,79.3947,79.4623,24219.0
2023-12-08 10:15:00,82.25,82.28,82.21,82.28,28612.0,79.4526,79.4816,79.414,79.4816,28612.0
2023-12-08 10:20:00,82.28,82.28,82.21,82.24,52635.0,79.4816,79.4816,79.414,79.443,52635.0
2023-12-08 10:25:00,82.24,82.26,82.15,82.16,33952.0,79.443,79.4623,79.356,79.3657,33952.0
2023-12-08 10:30:00,82.17,82.23,82.11,82.12,114461.0,79.3754,79.4333,79.3174,79.3271,114461.0
2023-12-08 10:35:00,82.11,82.11,82.01,82.02,58172.0,79.3174,79.3174,79.2208,79.2305,58172.0
2023-12-08 10:40:00,82.02,82.09,82.02,82.09,45480.0,79.2305,79.2981,79.2305,79.2981,45480.0
2023-12-08 10:45:00,82.08,82.11,82.04,82.09,37398.0,79.2884,79.3174,79.2498,79.2981,37398.0
2023-12-08 10:50:00,82.1,82.18,82.07,82.16,41587.0,79.3077,79.385,79.2788,79.3657,41587.0
2023-12-08 10:55:00,82.15,82.15,82.1,82.11,37742.0,79.356,79.356,79.3077,79.3174,37742.0
2023-12-08 11:00:00,82.11,82.11,82.06,82.06,44210.0,79.3174,79.3174,79.2691,79.2691,44210.0
2023-12-08 11:05:00,82.06,82.06,81.89,81.89,48809.0,79.2691,79.2691,79.1049,79.1049,48809.0
2023-12-08 11:10:00,81.89,81.89,81.84,81.86,15411.0,79.1049,79.1049,79.0566,79.0759,15411.0
2023-12-08 11:15:00,81.85,81.86,81.72,81.73,90991.0,79.0662,79.0759,78.9407,78.9503,90991.0
2023-12-08 11:20:00,81.73,81.75,81.7,81.75,73281.0,78.9503,78.9696,78.9213,78.9696,73281.0
2023-12-08 11:25:00,81.74,81.87,81.74,81.87,73075.0,78.96,79.0856,78.96,79.0856,73075.0
2023-12-08 11:30:00,81.88,81.94,81.86,81.87,67792.0,79.0952,79.1532,79.0759,79.0856,67792.0
2023-12-08 11:35:00,81.87,81.92,81.76,81.79,60056.0,79.0856,79.1339,78.9793,79.0083,60056.0
2023-12-08 11:40:00,81.79,81.79,81.72,81.74,61927.0,79.0083,79.0083,78.9407,78.96,61927.0
2023-12-08 11:45:00,81.74,81.77,81.71,81.76,28167.0,78.96,78.989,78.931,78.9793,28167.0
2023-12-08 11:50:00,81.76,81.81,81.74,81.77,42282.0,78.9793,79.0276,78.96,78.989,42282.0
2023-12-08 11:55:00,81.78,81.81,81.76,81.78,25205.0,78.9986,79.0276,78.9793,78.9986,25205.0
2023-12-08 12:00:00,81.78,81.8,81.74,81.76,36160.0,78.9986,79.0179,78.96,78.9793,36160.0
2023-12-08 12:05:00,81.77,81.79,81.73,81.74,47342.0,78.989,79.0083,78.9503,78.96,47342.0
2023-12-08 12:10:00,81.74,81.74,81.68,81.68,37518.0,78.96,78.96,78.902,78.902,37518.0
2023-12-08 12:15:00,81.69,81.77,81.64,81.76,71846.0,78.9117,78.989,78.8634,78.9793,71846.0
2023-12-08 12:20:00,81.77,81.82,81.75,81.82,53694.0,78.989,79.0373,78.9696,79.0373,53694.0
2023-12-08 12:25:00,81.82,81.85,81.79,81.83,32257.0,79.0373,79.0662,79.0083,79.0469,32257.0
2023-12-08 12:30:00,81.83,81.84,81.76,81.79,37254.0,79.0469,79.0566,78.9793,79.0083,37254.0
2023-12-08 12:35:00,81.78,81.8,81.76,81.79,16300.0,78.9986,79.0179,78.9793,79.0083,16300.0
2023-12-08 12:40:00,81.8,81.82,81.78,81.81,18463.0,79.0179,79.0373,78.9986,79.0276,18463.0
2023-12-08 12:45:00,81.81,81.82,81.79,81.81,23130.0,79.0276,79.0373,79.0083,79.0276,23130.0
2023-12-08 12:50:00,81.81,81.83,81.79,81.82,12638.0,79.0276,79.0469,79.0083,79.0373,12638.0
2023-12-08 12:55:00,81.83,81.84,81.8,81.81,9864.0,79.0469,79.0566,79.0179,79.0276,9864.0
2023-12-08 13:00:00,81.82,81.86,81.8,81.86,22391.0,79.0373,79.0759,79.0179,79.0759,22391.0
2023-12-08 13:05:00,81.86,81.86,81.79,81.8,21182.0,79.0759,79.0759,79.0083,79.0179,21182.0
2023-12-08 13:10:00,81.8,81.91,81.79,81.9,15566.0,79.0179,79.1242,79.0083,79.1145,15566.0
2023-12-08 13:15:00,81.9,81.93,81.88,81.92,22455.0,79.1145,79.1435,79.0952,79.1339,22455.0
2023-12-08 13:20:00,81.92,81.95,81.91,81.94,19585.0,79.1339,79.1628,79.1242,79.1532,19585.0
2023-12-08 13:25:00,81.94,81.98,81.94,81.96,24196.0,79.1532,79.1918,79.1532,79.1725,24196.0
2023-12-08 13:30:00,81.97,81.97,81.91,81.97,16776.0,79.1822,79.1822,79.1242,79.1822,16776.0
2023-12-08 13:35:00,81.95,81.95,81.89,81.92,50461.0,79.1628,79.1628,79.1049,79.1339,50461.0
2023-12-08 13:40:00,81.92,81.92,81.86,81.87,17817.0,79.1339,79.1339,79.0759,79.0856,17817.0
2023-12-08 13:45:00,81.87,81.93,81.86,81.93,15115.0,79.0856,79.1435,79.0759,79.1435,15115.0
2023-12-08 13:50:00,81.93,81.96,81.92,81.93,27210.0,79.1435,79.1725,79.1339,79.1435,27210.0
2023-12-08 13:55:00,81.92,81.94,81.87,81.88,22798.0,79.1339,79.1532,79.0856,79.0952,22798.0
2023-12-08 14:00:00,81.88,81.89,81.86,81.89,14815.0,79.0952,79.1049,79.0759,79.1049,14815.0
2023-12-08 14:05:00,81.9,81.94,81.89,81.94,14542.0,79.1145,79.1532,79.1049,79.1532,14542.0
2023-12-08 14:10:00,81.94,81.97,81.94,81.95,44967.0,79.1532,79.1822,79.1532,79.1628,44967.0
2023-12-08 14:15:00,81.95,81.96,81.94,81.96,12595.0,79.1628,79.1725,79.1532,79.1725,12595.0
2023-12-08 14:20:00,81.95,81.96,81.92,81.95,10326.0,79.1628,79.1725,79.1339,79.1628,10326.0
2023-12-08 14:25:00,81.95,81.99,81.94,81.98,14047.0,79.1628,79.2015,79.1532,79.1918,14047.0
2023-12-08 14:30:00,81.99,82.01,81.95,81.96,17679.0,79.2015,79.2208,79.1628,79.1725,17679.0
2023-12-08 14:35:00,81.96,81.96,81.89,81.94,19766.0,79.1725,79.1725,79.1049,79.1532,19766.0
2023-12-08 14:40:00,81.94,81.99,81.93,81.99,20871.0,79.1532,79.2015,79.1435,79.2015,20871.0
2023-12-08 14:45:00,81.99,81.99,81.93,81.96,27371.0,79.2015,79.2015,79.1435,79.1725,27371.0
2023-12-08 14:50:00,81.96,82.01,81.95,81.99,49404.0,79.1725,79.2208,79.1628,79.2015,49404.0
2023-12-08 14:55:00,81.98,81.99,81.95,81.98,18492.0,79.1918,79.2015,79.1628,79.1918,18492.0
2023-12-08 15:00:00,81.98,82.01,81.96,81.98,13930.0,79.1918,79.2208,79.1725,79.1918,13930.0
2023-12-08 15:05:00,81.96,81.97,81.89,81.96,66739.0,79.1725,79.1822,79.1049,79.1725,66739.0
2023-12-08 15:10:00,81.96,81.96,81.9,81.92,22075.0,79.1725,79.1725,79.1145,79.1339,22075.0
2023-12-08 15:15:00,81.91,81.95,81.89,81.91,20301.0,79.1242,79.1628,79.1049,79.1242,20301.0
2023-12-08 15:20:00,81.91,81.92,81.89,81.92,56098.0,79.1242,79.1339,79.1049,79.1339,56098.0
2023-12-08 15:25:00,81.9,81.97,81.9,81.96,24158.0,79.1145,79.1822,79.1145,79.1725,24158.0
2023-12-08 15:30:00,81.96,81.96,81.89,81.94,28812.0,79.1725,79.1725,79.1049,79.1532,28812.0
2023-12-08 15:35:00,81.93,82.01,81.92,81.99,87144.0,79.1435,79.2208,79.1339,79.2015,87144.0
2023-12-08 15:40:00,81.99,82.01,81.97,81.99,72593.0,79.2015,79.2208,79.1822,79.2015,72593.0
2023-12-08 15:45:00,81.99,82.03,81.96,81.96,82824.0,79.2015,79.2401,79.1725,79.1725,82824.0
2023-12-08 15:50:00,81.96,81.99,81.92,81.93,135117.0,79.1725,79.2015,79.1339,79.1435,135117.0
2023-12-08 15:55:00,81.94,81.95,81.9,81.91,268690.0,79.1532,79.1628,79.1145,79.1242,268690.0
2023-12-11 09:30:00,81.78,81.85,81.63,81.7,103068.0,78.9986,79.0662,78.8537,78.9213,103068.0
2023-12-11 09:35:00,81.71,81.95,81.71,81.86,85431.0,78.931,79.1628,78.931,79.0759,85431.0
2023-12-11 09:40:00,81.86,81.96,81.8,81.82,34626.0,79.0759,79.1725,79.0179,79.0373,34626.0
2023-12-11 09:45:00,81.84,81.88,81.81,81.87,48299.0,79.0566,79.0952,79.0276,79.0856,48299.0
2023-12-11 09:50:00,81.87,81.89,81.77,81.82,36782.0,79.0856,79.1049,78.989,79.0373,36782.0
2023-12-11 09:55:00,81.82,81.87,81.75,81.84,59920.0,79.0373,79.0856,78.9696,79.0566,59920.0
2023-12-11 10:00:00,81.85,81.89,81.82,81.87,32373.0,79.0662,79.1049,79.0373,79.0856,32373.0
2023-12-11 10:05:00,81.88,82.06,81.88,82.05,66228.0,79.0952,79.2691,79.0952,79.2594,66228.0
2023-12-11 10:10:00,82.05,82.11,82.01,82.1,27806.0,79.2594,79.3174,79.2208,79.3077,27806.0
2023-12-11 10:15:00,82.09,82.16,82.04,82.16,45410.0,79.2981,79.3657,79.2498,79.3657,45410.0
2023-12-11 10:20:00,82.17,82.2,82.1,82.11,20955.0,79.3754,79.4043,79.3077,79.3174,20955.0
2023-12-11 10:25:00,82.11,82.11,82.05,82.07,29718.0,79.3174,79.3174,79.2594,79.2788,29718.0
2023-12-11 10:30:00,82.07,82.22,82.07,82.22,52628.0,79.2788,79.4237,79.2788,79.4237,52628.0
2023-12-11 10:35:00,82.22,82.26,82.17,82.17,29664.0,79.4237,79.4623,79.3754,79.3754,29664.0
2023-12-11 10:40:00,82.18,82.22,82.18,82.2,13057.0,79.385,79.4237,79.385,79.4043,13057.0
2023-12-11 10:45:00,82.2,82.31,82.18,82.3,14153.0,79.4043,79.5106,79.385,79.5009,14153.0
2023-12-11 10:50:00,82.3,82.37,82.3,82.33,16923.0,79.5009,79.5686,79.5009,79.5299,16923.0
2023-12-11 10:55:00,82.33,82.36,82.26,82.26,14454.0,79.5299,79.5589,79.4623,79.4623,14454.0
2023-12-11 11:00:00,82.26,82.34,82.25,82.32,11304.0,79.4623,79.5396,79.4526,79.5203,11304.0
2023-12-11 11:05:00,82.32,82.32,82.24,82.25,16468.0,79.5203,79.5203,79.443,79.4526,16468.0
2023-12-11 11:10:00,82.25,82.27,82.21,82.21,18620.0,79.4526,79.472,79.414,79.414,18620.0
2023-12-11 11:15:00,82.2,82.21,82.14,82.21,22292.0,79.4043,79.414,79.3464,79.414,22292.0
2023-12-11 11:20:00,82.2,82.24,82.18,82.18,30879.0,79.4043,79.443,79.385,79.385,30879.0
2023-12-11 11:25:00,82.19,82.27,82.18,82.26,29120.0,79.3947,79.472,79.385,79.4623,29120.0
2023-12-11 11:30:00,82.27,82.31,82.2,82.24,54167.0,79.472,79.5106,79.4043,79.443,54167.0
2023-12-11 11:35:00,82.24,82.3,82.22,82.29,18506.0,79.443,79.5009,79.4237,79.4913,18506.0
2023-12-11 11:40:00,82.28,82.33,82.26,82.33,11097.0,79.4816,79.5299,79.4623,79.5299,11097.0
2023-12-11 11:45:00,82.33,82.36,82.31,82.32,34219.0,79.5299,79.5589,79.5106,79.5203,34219.0
2023-12-11 11:50:00,82.32,82.39,82.31,82.38,15110.0,79.5203,79.5879,79.5106,79.5782,15110.0
2023-12-11 11:55:00,82.37,82.39,82.35,82.37,56729.0,79.5686,79.5879,79.5492,79.5686,56729.0
2023-12-11 12:00:00,82.36,82.36,82.31,82.32,63792.0,79.5589,79.5589,79.5106,79.5203,63792.0
2023-12-11 12:05:00,82.32,82.32,82.24,82.25,76930.0,79.5203,79.5203,79.443,79.4526,76930.0
2023-12-11 12:10:00,82.25,82.27,82.24,82.26,61130.0,79.4526,79.472,79.443,79.4623,61130.0
2023-12-11 12:15:00,82.26,82.26,82.15,82.17,86816.0,79.4623,79.4623,79.356,79.3754,86816.0
2023-12-11 12:20:00,82.17,82.22,82.17,82.2,47585.0,79.3754,79.4237,79.3754,79.4043,47585.0
2023-12-11 12:25:00,82.2,82.21,82.18,82.2,61217.0,79.4043,79.414,79.385,79.4043,61217.0
2023-12-11 12:30:00,82.2,82.2,82.14,82.15,63312.0,79.4043,79.4043,79.3464,79.356,63312.0
2023-12-11 12:35:00,82.15,82.22,82.13,82.2,67489.0,79.356,79.4237,79.3367,79.4043,67489.0
2023-12-11 12:40:00,82.2,82.23,82.19,82.23,48767.0,79.4043,79.4333,79.3947,79.4333,48767.0
2023-12-11 12:45:00,82.23,82.26,82.22,82.23,74321.0,79.4333,79.4623,79.4237,79.4333,74321.0
2023-12-11 12:50:00,82.23,82.24,82.19,82.2,60307.0,79.4333,79.443,79.3947,79.4043,60307.0
2023-12-11 12:55:00,82.2,82.23,82.2,82.21,47706.0,79.4043,79.4333,79.4043,79.414,47706.0
2023-12-11 13:00:00,82.21,82.21,82.11,82.21,121531.0,79.414,79.414,79.3174,79.414,121531.0
2023-12-11 13:05:00,82.21,82.27,82.2,82.27,62064.0,79.414,79.472,79.4043,79.472,62064.0
2023-12-11 13:10:00,82.27,82.31,82.25,82.31,52225.0,79.472,79.5106,79.4526,79.5106,52225.0
2023-12-11 13:15:00,82.31,82.32,82.27,82.28,51369.0,79.5106,79.5203,79.472,79.4816,51369.0
2023-12-11 13:20:00,82.28,82.35,82.27,82.35,67718.0,79.4816,79.5492,79.472,79.5492,67718.0
2023-12-11 13:25:00,82.35,82.35,82.32,82.33,55608.0,79.5492,79.5492,79.5203,79.5299,55608.0
2023-12-11 13:30:00,82.33,82.37,82.32,82.33,62347.0,79.5299,79.5686,79.5203,79.5299,62347.0
2023-12-11 13:35:00,82.34,82.37,82.31,82.36,78862.0,79.5396,79.5686,79.5106,79.5589,78862.0
2023-12-11 13:40:00,82.36,82.37,82.3,82.31,43100.0,79.5589,79.5686,79.5009,79.5106,43100.0
2023-12-11 13:45:00,82.31,82.32,82.28,82.3,44679.0,79.5106,79.5203,79.4816,79.5009,44679.0
2023-12-11 13:50:00,82.3,82.32,82.29,82.31,39977.0,79.5009,79.5203,79.4913,79.5106,39977.0
2023-12-11 13:55:00,82.31,82.32,82.29,82.31,52244.0,79.5106,79.5203,79.4913,79.5106,52244.0
2023-12-11 14:00:00,82.31,82.34,82.27,82.29,49897.0,79.5106,79.5396,79.472,79.4913,49897.0
2023-12-11 14:05:00,82.29,82.29,82.25,82.29,44359.0,79.4913,79.4913,79.4526,79.4913,44359.0
2023-12-11 14:10:00,82.28,82.29,82.26,82.28,53400.0,79.4816,79.4913,79.4623,79.4816,53400.0
2023-12-11 14:15:00,82.28,82.29,82.27,82.27,39342.0,79.4816,79.4913,79.472,79.472,39342.0
2023-12-11 14:20:00,82.28,82.31,82.27,82.31,11829.0,79.4816,79.5106,79.472,79.5106,11829.0
2023-12-11 14:25:00,82.3,82.34,82.28,82.34,22646.0,79.5009,79.5396,79.4816,79.5396,22646.0
2023-12-11 14:30:00,82.34,82.34,82.31,82.34,17205.0,79.5396,79.5396,79.5106,79.5396,17205.0
2023-12-11 14:35:00,82.33,82.33,82.29,82.31,16407.0,79.5299,79.5299,79.4913,79.5106,16407.0
2023-12-11 14:40:00,82.31,82.33,82.3,82.3,16385.0,79.5106,79.5299,79.5009,79.5009,16385.0
2023-12-11 14:45:00,82.3,82.34,82.29,82.34,17249.0,79.5009,79.5396,79.4913,79.5396,17249.0
2023-12-11 14:50:00,82.35,82.37,82.34,82.37,21045.0,79.5492,79.5686,79.5396,79.5686,21045.0
2023-12-11 14:55:00,82.36,82.36,82.32,82.33,17894.0,79.5589,79.5589,79.5203,79.5299,17894.0
2023-12-11 15:00:00,82.33,82.34,82.28,82.31,23460.0,79.5299,79.5396,79.4816,79.5106,23460.0
2023-12-11 15:05:00,82.31,82.35,82.3,82.34,18617.0,79.5106,79.5492,79.5009,79.5396,18617.0
2023-12-11 15:10:00,82.34,82.35,82.3,82.32,47395.0,79.5396,79.5492,79.5009,79.5203,47395.0
2023-12-11 15:15:00,82.33,82.39,82.32,82.38,44441.0,79.5299,79.5879,79.5203,79.5782,44441.0
2023-12-11 15:20:00,82.39,82.4,82.34,82.4,49550.0,79.5879,79.5975,79.5396,79.5975,49550.0
2023-12-11 15:25:00,82.4,82.4,82.34,82.34,68504.0,79.5975,79.5975,79.5396,79.5396,68504.0
2023-12-11 15:30:00,82.34,82.36,82.32,82.34,42139.0,79.5396,79.5589,79.5203,79.5396,42139.0
2023-12-11 15:35:00,82.34,82.42,82.33,82.41,70721.0,79.5396,79.6169,79.5299,79.6072,70721.0
2023-12-11 15:40:00,82.41,82.44,82.4,82.41,40705.0,79.6072,79.6362,79.5975,79.6072,40705.0
2023-12-11 15:45:00,82.4,82.44,82.39,82.44,79090.0,79.5975,79.6362,79.5879,79.6362,79090.0
2023-12-11 15:50:00,82.44,82.45,82.39,82.44,138040.0,79.6362,79.6458,79.5879,79.6362,138040.0
2023-12-11 15:55:00,82.43,82.52,82.43,82.5,386089.0,79.6265,79.7135,79.6265,79.6941,386089.0
2023-12-12 09:30:00,83.28,83.6,82.95,82.97,695789.0,80.4476,80.7567,80.1288,80.1481,695789.0
2023-12-12 09:35:00,82.97,82.98,82.69,82.69,1078268.0,80.1481,80.1578,79.8777,79.8777,1078268.0
2023-12-12 09:40:00,82.7,82.87,82.66,82.75,910086.0,79.8873,80.0515,79.8487,79.9356,910086.0
2023-12-12 09:45:00,82.75,82.9,82.69,82.86,381514.0,79.9356,80.0805,79.8777,80.0419,381514.0
2023-12-12 09:50:00,82.86,82.89,82.72,82.76,186212.0,80.0419,80.0709,79.9067,79.9453,186212.0
2023-12-12 09:55:00,82.76,82.81,82.71,82.73,221144.0,79.9453,79.9936,79.897,79.9163,221144.0
2023-12-12 10:00:00,82.73,82.82,82.7,82.77,111545.0,79.9163,80.0032,79.8873,79.9549,111545.0
2023-12-12 10:05:00,82.78,82.9,82.78,82.9,104336.0,79.9646,80.0805,79.9646,80.0805,104336.0
2023-12-12 10:10:00,82.89,82.9,82.72,82.79,84077.0,80.0709,80.0805,79.9067,79.9743,84077.0
2023-12-12 10:15:00,82.79,82.81,82.71,82.74,111429.0,79.9743,79.9936,79.897,79.926,111429.0
2023-12-12 10:20:00,82.74,82.75,82.7,82.71,88398.0,79.926,79.9356,79.8873,79.897,88398.0
2023-12-12 10:25:00,82.72,82.73,82.67,82.7,63689.0,79.9067,79.9163,79.8584,79.8873,63689.0
2023-12-12 10:30:00,82.7,82.74,82.69,82.72,66051.0,79.8873,79.926,79.8777,79.9067,66051.0
2023-12-12 10:35:00,82.71,82.71,82.66,82.68,78199.0,79.897,79.897,79.8487,79.868,78199.0
2023-12-12 10:40:00,82.69,82.73,82.68,82.73,116008.0,79.8777,79.9163,79.868,79.9163,116008.0
2023-12-12 10:45:00,82.72,82.76,82.69,82.72,88618.0,79.9067,79.9453,79.8777,79.9067,88618.0
2023-12-12 10:50:00,82.72,82.73,82.66,82.72,100918.0,79.9067,79.9163,79.8487,79.9067,100918.0
2023-12-12 10:55:00,82.72,82.85,82.72,82.85,53110.0,79.9067,80.0322,79.9067,80.0322,53110.0
2023-12-12 11:00:00,82.86,82.87,82.83,82.87,62874.0,80.0419,80.0515,80.0129,80.0515,62874.0
2023-12-12 11:05:00,82.87,82.88,82.76,82.78,116906.0,80.0515,80.0612,79.9453,79.9646,116906.0
2023-12-12 11:10:00,82.78,82.83,82.75,82.83,55429.0,79.9646,80.0129,79.9356,80.0129,55429.0
2023-12-12 11:15:00,82.83,82.84,82.8,82.83,75099.0,80.0129,80.0226,79.9839,80.0129,75099.0
2023-12-12 11:20:00,82.83,82.87,82.81,82.82,89756.0,80.0129,80.0515,79.9936,80.0032,89756.0
2023-12-12 11:25:00,82.81,82.81,82.73,82.74,57990.0,79.9936,79.9936,79.9163,79.926,57990.0
2023-12-12 11:30:00,82.74,82.79,82.74,82.75,52072.0,79.926,79.9743,79.926,79.9356,52072.0
2023-12-12 11:35:00,82.76,82.84,82.75,82.84,75494.0,79.9453,80.0226,79.9356,80.0226,75494.0
2023-12-12 11:40:00,82.84,82.89,82.8,82.82,88392.0,80.0226,80.0709,79.9839,80.0032,88392.0
2023-12-12 11:45:00,82.83,82.85,82.8,82.81,46411.0,80.0129,80.0322,79.9839,79.9936,46411.0
2023-12-12 11:50:00,82.81,82.86,82.81,82.83,57643.0,79.9936,80.0419,79.9936,80.0129,57643.0
2023-12-12 11:55:00,82.83,82.83,82.73,82.76,61354.0,80.0129,80.0129,79.9163,79.9453,61354.0
2023-12-12 12:00:00,82.76,82.76,82.65,82.68,49513.0,79.9453,79.9453,79.839,79.868,49513.0
2023-12-12 12:05:00,82.68,82.7,82.59,82.65,53554.0,79.868,79.8873,79.7811,79.839,53554.0
2023-12-12 12:10:00,82.65,82.77,82.63,82.77,46791.0,79.839,79.9549,79.8197,79.9549,46791.0
2023-12-12 12:15:00,82.77,82.82,82.77,82.82,50779.0,79.9549,80.0032,79.9549,80.0032,50779.0
2023-12-12 12:20:00,82.82,82.88,82.81,82.86,39540.0,80.0032,80.0612,79.9936,80.0419,39540.0
2023-12-12 12:25:00,82.86,82.88,82.83,82.84,26422.0,80.0419,80.0612,80.0129,80.0226,26422.0
2023-12-12 12:30:00,82.85,82.9,82.84,82.89,35223.0,80.0322,80.0805,80.0226,80.0709,35223.0
2023-12-12 12:35:00,82.89,82.89,82.82,82.83,29704.0,80.0709,80.0709,80.0032,80.0129,29704.0
2023-12-12 12:40:00,82.84,82.87,82.83,82.86,25218.0,80.0226,80.0515,80.0129,80.0419,25218.0
2023-12-12 12:45:00,82.86,82.87,82.82,82.83,37363.0,80.0419,80.0515,80.0032,80.0129,37363.0
2023-12-12 12:50:00,82.83,82.84,82.76,82.77,51389.0,80.0129,80.0226,79.9453,79.9549,51389.0
2023-12-12 12:55:00,82.76,82.78,82.75,82.76,33858.0,79.9453,79.9646,79.9356,79.9453,33858.0
2023-12-12 13:00:00,82.75,82.85,82.7,82.85,74382.0,79.9356,80.0322,79.8873,80.0322,74382.0
2023-12-12 13:05:00,82.85,82.86,82.78,82.83,33118.0,80.0322,80.0419,79.9646,80.0129,33118.0
2023-12-12 13:10:00,82.83,82.84,82.8,82.84,42970.0,80.0129,80.0226,79.9839,80.0226,42970.0
2023-12-12 13:15:00,82.84,82.89,82.83,82.86,44146.0,80.0226,80.0709,80.0129,80.0419,44146.0
2023-12-12 13:20:00,82.85,82.89,82.83,82.89,125815.0,80.0322,80.0709,80.0129,80.0709,125815.0
2023-12-12 13:25:00,82.89,82.94,82.88,82.91,39801.0,80.0709,80.1192,80.0612,80.0902,39801.0
2023-12-12 13:30:00,82.92,82.96,82.89,82.91,42854.0,80.0998,80.1385,80.0709,80.0902,42854.0
2023-12-12 13:35:00,82.91,82.92,82.89,82.92,32199.0,80.0902,80.0998,80.0709,80.0998,32199.0
2023-12-12 13:40:00,82.92,82.92,82.89,82.91,25005.0,80.0998,80.0998,80.0709,80.0902,25005.0
2023-12-12 13:45:00,82.91,82.91,82.87,82.89,36652.0,80.0902,80.0902,80.0515,80.0709,36652.0
2023-12-12 13:50:00,82.88,82.93,82.88,82.92,28087.0,80.0612,80.1095,80.0612,80.0998,28087.0
2023-12-12 13:55:00,82.92,82.94,82.9,82.93,36300.0,80.0998,80.1192,80.0805,80.1095,36300.0
2023-12-12 14:00:00,82.94,82.94,82.88,82.9,69118.0,80.1192,80.1192,80.0612,80.0805,69118.0
2023-12-12 14:05:00,82.9,82.93,82.89,82.89,69849.0,80.0805,80.1095,80.0709,80.0709,69849.0
2023-12-12 14:10:00,82.88,82.93,82.87,82.9,73726.0,80.0612,80.1095,80.0515,80.0805,73726.0
2023-12-12 14:15:00,82.89,82.94,82.88,82.9,55958.0,80.0709,80.1192,80.0612,80.0805,55958.0
2023-12-12 14:20:00,82.91,82.93,82.89,82.93,43681.0,80.0902,80.1095,80.0709,80.1095,43681.0
2023-12-12 14:25:00,82.94,82.94,82.92,82.93,34015.0,80.1192,80.1192,80.0998,80.1095,34015.0
2023-12-12 14:30:00,82.92,82.97,82.92,82.97,41086.0,80.0998,80.1481,80.0998,80.1481,41086.0
2023-12-12 14:35:00,82.96,82.98,82.94,82.97,48641.0,80.1385,80.1578,80.1192,80.1481,48641.0
2023-12-12 14:40:00,82.96,82.98,82.95,82.96,44123.0,80.1385,80.1578,80.1288,80.1385,44123.0
2023-12-12 14:45:00,82.96,82.99,82.94,82.98,42225.0,80.1385,80.1675,80.1192,80.1578,42225.0
2023-12-12 14:50:00,82.98,82.98,82.95,82.97,34164.0,80.1578,80.1578,80.1288,80.1481,34164.0
2023-12-12 14:55:00,82.98,83.05,82.97,83.03,69983.0,80.1578,80.2254,80.1481,80.2061,69983.0
2023-12-12 15:00:00,83.03,83.07,83.0,83.06,71592.0,80.2061,80.2447,80.1771,80.2351,71592.0
2023-12-12 15:05:00,83.07,83.1,83.02,83.02,81244.0,80.2447,80.2737,80.1964,80.1964,81244.0
2023-12-12 15:10:00,83.03,83.1,83.01,83.09,98436.0,80.2061,80.2737,80.1868,80.2641,98436.0
2023-12-12 15:15:00,83.09,83.13,83.08,83.09,79124.0,80.2641,80.3027,80.2544,80.2641,79124.0
2023-12-12 15:20:00,83.09,83.12,83.06,83.09,124160.0,80.2641,80.293,80.2351,80.2641,124160.0
2023-12-12 15:25:00,83.09,83.14,83.09,83.12,76026.0,80.2641,80.3124,80.2641,80.293,76026.0
2023-12-12 15:30:00,83.12,83.13,83.07,83.08,152406.0,80.293,80.3027,80.2447,80.2544,152406.0
2023-12-12 15:35:00,83.07,83.07,82.94,82.96,165692.0,80.2447,80.2447,80.1192,80.1385,165692.0
2023-12-12 15:40:00,82.97,83.04,82.95,83.01,160481.0,80.1481,80.2158,80.1288,80.1868,160481.0
2023-12-12 15:45:00,83.01,83.01,82.97,83.01,255944.0,80.1868,80.1868,80.1481,80.1868,255944.0
2023-12-12 15:50:00,83.01,83.03,82.97,82.98,297563.0,80.1868,80.2061,80.1481,80.1578,297563.0
2023-12-12 15:55:00,82.98,83.01,82.94,82.96,484465.0,80.1578,80.1868,80.1192,80.1385,484465.0
2023-12-13 09:30:00,82.09,82.3,81.88,82.29,622536.0,79.2981,79.5009,79.0952,79.4913,622536.0
2023-12-13 09:35:00,82.29,82.31,82.16,82.25,220582.0,79.4913,79.5106,79.3657,79.4526,220582.0
2023-12-13 09:40:00,82.25,82.46,82.22,82.41,124641.0,79.4526,79.6555,79.4237,79.6072,124641.0
2023-12-13 09:45:00,82.41,82.52,82.38,82.48,98956.0,79.6072,79.7135,79.5782,79.6748,98956.0
2023-12-13 09:50:00,82.47,82.5,82.28,82.28,60433.0,79.6652,79.6941,79.4816,79.4816,60433.0
2023-12-13 09:55:00,82.27,82.27,82.12,82.19,81107.0,79.472,79.472,79.3271,79.3947,81107.0
2023-12-13 10:00:00,82.19,82.22,82.14,82.18,80069.0,79.3947,79.4237,79.3464,79.385,80069.0
2023-12-13 10:05:00,82.19,82.32,82.19,82.31,93780.0,79.3947,79.5203,79.3947,79.5106,93780.0
2023-12-13 10:10:00,82.32,82.33,82.19,82.2,88958.0,79.5203,79.5299,79.3947,79.4043,88958.0
2023-12-13 10:15:00,82.2,82.34,82.17,82.32,109898.0,79.4043,79.5396,79.3754,79.5203,109898.0
2023-12-13 10:20:00,82.33,82.36,82.3,82.31,96214.0,79.5299,79.5589,79.5009,79.5106,96214.0
2023-12-13 10:25:00,82.32,82.33,82.25,82.26,66763.0,79.5203,79.5299,79.4526,79.4623,66763.0
2023-12-13 10:30:00,82.27,82.37,82.26,82.34,52612.0,79.472,79.5686,79.4623,79.5396,52612.0
2023-12-13 10:35:00,82.34,82.37,82.31,82.33,36956.0,79.5396,79.5686,79.5106,79.5299,36956.0
2023-12-13 10:40:00,82.34,82.38,82.29,82.36,60299.0,79.5396,79.5782,79.4913,79.5589,60299.0
2023-12-13 10:45:00,82.36,82.46,82.36,82.46,37654.0,79.5589,79.6555,79.5589,79.6555,37654.0
2023-12-13 10:50:00,82.47,82.53,82.45,82.53,49465.0,79.6652,79.7231,79.6458,79.7231,49465.0
2023-12-13 10:55:00,82.53,82.59,82.51,82.54,39962.0,79.7231,79.7811,79.7038,79.7328,39962.0
2023-12-13 11:00:00,82.54,82.57,82.51,82.52,36254.0,79.7328,79.7618,79.7038,79.7135,36254.0
2023-12-13 11:05:00,82.52,82.52,82.45,82.45,37861.0,79.7135,79.7135,79.6458,79.6458,37861.0
2023-12-13 11:10:00,82.46,82.5,82.45,82.46,39907.0,79.6555,79.6941,79.6458,79.6555,39907.0
2023-12-13 11:15:00,82.46,82.49,82.43,82.45,33178.0,79.6555,79.6845,79.6265,79.6458,33178.0
2023-12-13 11:20:00,82.45,82.49,82.42,82.42,34879.0,79.6458,79.6845,79.6169,79.6169,34879.0
2023-12-13 11:25:00,82.42,82.45,82.35,82.35,50972.0,79.6169,79.6458,79.5492,79.5492,50972.0
2023-12-13 11:30:00,82.36,82.41,82.34,82.41,20261.0,79.5589,79.6072,79.5396,79.6072,20261.0
2023-12-13 11:35:00,82.42,82.46,82.4,82.41,25680.0,79.6169,79.6555,79.5975,79.6072,25680.0
2023-12-13 11:40:00,82.41,82.41,82.35,82.35,22877.0,79.6072,79.6072,79.5492,79.5492,22877.0
2023-12-13 11:45:00,82.36,82.42,82.36,82.39,22918.0,79.5589,79.6169,79.5589,79.5879,22918.0
2023-12-13 11:50:00,82.39,82.39,82.32,82.32,27891.0,79.5879,79.5879,79.5203,79.5203,27891.0
2023-12-13 11:55:00,82.32,82.32,82.28,82.3,12882.0,79.5203,79.5203,79.4816,79.5009,12882.0
2023-12-13 12:00:00,82.3,82.31,82.25,82.27,49643.0,79.5009,79.5106,79.4526,79.472,49643.0
2023-12-13 12:05:00,82.27,82.28,82.25,82.28,44215.0,79.472,79.4816,79.4526,79.4816,44215.0
2023-12-13 12:10:00,82.28,82.28,82.25,82.26,29698.0,79.4816,79.4816,79.4526,79.4623,29698.0
2023-12-13 12:15:00,82.26,82.29,82.25,82.27,79148.0,79.4623,79.4913,79.4526,79.472,79148.0
2023-12-13 12:20:00,82.26,82.27,82.23,82.23,42028.0,79.4623,79.472,79.4333,79.4333,42028.0
2023-12-13 12:25:00,82.24,82.26,82.22,82.22,41492.0,79.443,79.4623,79.4237,79.4237,41492.0
2023-12-13 12:30:00,82.22,82.28,82.2,82.28,52466.0,79.4237,79.4816,79.4043,79.4816,52466.0
2023-12-13 12:35:00,82.27,82.28,82.23,82.27,42176.0,79.472,79.4816,79.4333,79.472,42176.0
2023-12-13 12:40:00,82.28,82.29,82.24,82.29,37632.0,79.4816,79.4913,79.443,79.4913,37632.0
2023-12-13 12:45:00,82.28,82.3,82.25,82.29,43974.0,79.4816,79.5009,79.4526,79.4913,43974.0
2023-12-13 12:50:00,82.29,82.3,82.26,82.3,43767.0,79.4913,79.5009,79.4623,79.5009,43767.0
2023-12-13 12:55:00,82.3,82.3,82.26,82.28,24810.0,79.5009,79.5009,79.4623,79.4816,24810.0
2023-12-13 13:00:00,82.28,82.29,82.23,82.27,40277.0,79.4816,79.4913,79.4333,79.472,40277.0
2023-12-13 13:05:00,82.27,82.3,82.27,82.29,35625.0,79.472,79.5009,79.472,79.4913,35625.0
2023-12-13 13:10:00,82.29,82.3,82.28,82.3,22914.0,79.4913,79.5009,79.4816,79.5009,22914.0
2023-12-13 13:15:00,82.3,82.32,82.24,82.25,60399.0,79.5009,79.5203,79.443,79.4526,60399.0
2023-12-13 13:20:00,82.25,82.26,82.21,82.25,39843.0,79.4526,79.4623,79.414,79.4526,39843.0
2023-12-13 13:25:00,82.25,82.25,82.22,82.25,27360.0,79.4526,79.4526,79.4237,79.4526,27360.0
2023-12-13 13:30:00,82.25,82.27,82.22,82.25,42564.0,79.4526,79.472,79.4237,79.4526,42564.0
2023-12-13 13:35:00,82.26,82.28,82.25,82.28,24168.0,79.4623,79.4816,79.4526,79.4816,24168.0
2023-12-13 13:40:00,82.28,82.29,82.26,82.28,36304.0,79.4816,79.4913,79.4623,79.4816,36304.0
2023-12-13 13:45:00,82.28,82.33,82.28,82.33,33270.0,79.4816,79.5299,79.4816,79.5299,33270.0
2023-12-13 13:50:00,82.34,82.41,82.33,82.41,47164.0,79.5396,79.6072,79.5299,79.6072,47164.0
2023-12-13 13:55:00,82.41,82.43,82.39,82.39,63717.0,79.6072,79.6265,79.5879,79.5879,63717.0
2023-12-13 14:00:00,82.39,82.93,82.39,82.91,354989.0,79.5879,80.1095,79.5879,80.0902,354989.0
2023-12-13 14:05:00,82.92,82.99,82.91,82.96,81781.0,80.0998,80.1675,80.0902,80.1385,81781.0
2023-12-13 14:10:00,82.97,83.08,82.97,83.04,158604.0,80.1481,80.2544,80.1481,80.2158,158604.0
2023-12-13 14:15:00,83.03,83.1,83.02,83.06,86095.0,80.2061,80.2737,80.1964,80.2351,86095.0
2023-12-13 14:20:00,83.07,83.18,83.07,83.15,111883.0,80.2447,80.351,80.2447,80.322,111883.0
2023-12-13 14:25:00,83.15,83.17,83.08,83.17,71529.0,80.322,80.3413,80.2544,80.3413,71529.0
2023-12-13 14:30:00,83.17,83.24,83.11,83.23,177501.0,80.3413,80.409,80.2834,80.3993,177501.0
2023-12-13 14:35:00,83.24,83.43,83.23,83.43,192951.0,80.409,80.5925,80.3993,80.5925,192951.0
2023-12-13 14:40:00,83.44,83.52,83.43,83.5,230987.0,80.6022,80.6794,80.5925,80.6601,230987.0
2023-12-13 14:45:00,83.5,83.62,83.49,83.59,195249.0,80.6601,80.776,80.6505,80.7471,195249.0
2023-12-13 14:50:00,83.59,83.67,83.55,83.63,133423.0,80.7471,80.8243,80.7084,80.7857,133423.0
2023-12-13 14:55:00,83.62,83.8,83.62,83.74,199628.0,80.776,80.9499,80.776,80.892,199628.0
2023-12-13 15:00:00,83.75,83.98,83.73,83.98,123442.0,80.9016,81.1238,80.8823,81.1238,123442.0
2023-12-13 15:05:00,83.98,83.99,83.77,83.81,168460.0,81.1238,81.1335,80.9209,80.9596,168460.0
2023-12-13 15:10:00,83.81,83.83,83.71,83.74,180648.0,80.9596,80.9789,80.863,80.892,180648.0
2023-12-13 15:15:00,83.74,83.82,83.71,83.73,188973.0,80.892,80.9692,80.863,80.8823,188973.0
2023-12-13 15:20:00,83.74,83.79,83.65,83.66,115298.0,80.892,80.9403,80.805,80.8147,115298.0
2023-12-13 15:25:00,83.66,83.73,83.58,83.73,106651.0,80.8147,80.8823,80.7374,80.8823,106651.0
2023-12-13 15:30:00,83.72,83.81,83.66,83.81,62303.0,80.8726,80.9596,80.8147,80.9596,62303.0
2023-12-13 15:35:00,83.81,84.04,83.81,84.02,72961.0,80.9596,81.1818,80.9596,81.1624,72961.0
2023-12-13 15:40:00,84.02,84.04,83.95,83.98,94503.0,81.1624,81.1818,81.0948,81.1238,94503.0
2023-12-13 15:45:00,83.98,83.99,83.87,83.9,151593.0,81.1238,81.1335,81.0175,81.0465,151593.0
2023-12-13 15:50:00,83.91,83.95,83.8,83.86,264816.0,81.0562,81.0948,80.9499,81.0079,264816.0
2023-12-13 15:55:00,83.85,83.99,83.85,83.97,383392.0,80.9982,81.1335,80.9982,81.1141,383392.0
2023-12-14 09:30:00,84.51,85.22,84.51,85.22,297557.0,81.6358,82.3216,81.6358,82.3216,297557.0
2023-12-14 09:35:00,85.22,85.39,85.2,85.38,276663.0,82.3216,82.4858,82.3023,82.4762,276663.0
2023-12-14 09:40:00,85.39,85.8,85.38,85.8,135163.0,82.4858,82.8819,82.4762,82.8819,135163.0
2023-12-14 09:45:00,85.81,85.86,85.57,85.58,212583.0,82.8916,82.9399,82.6597,82.6694,212583.0
2023-12-14 09:50:00,85.58,85.6,85.5,85.5,166183.0,82.6694,82.6887,82.5921,82.5921,166183.0
2023-12-14 09:55:00,85.51,85.68,85.51,85.67,141126.0,82.6018,82.766,82.6018,82.7563,141126.0
2023-12-14 10:00:00,85.67,85.8,85.67,85.78,151534.0,82.7563,82.8819,82.7563,82.8626,151534.0
2023-12-14 10:05:00,85.78,85.79,85.59,85.59,164049.0,82.8626,82.8722,82.679,82.679,164049.0
2023-12-14 10:10:00,85.59,85.6,85.41,85.41,84505.0,82.679,82.6887,82.5052,82.5052,84505.0
2023-12-14 10:15:00,85.4,85.42,85.31,85.38,104634.0,82.4955,82.5148,82.4086,82.4762,104634.0
2023-12-14 10:20:00,85.38,85.58,85.36,85.52,73341.0,82.4762,82.6694,82.4569,82.6114,73341.0
2023-12-14 10:25:00,85.53,85.58,85.44,85.52,77848.0,82.6211,82.6694,82.5341,82.6114,77848.0
2023-12-14 10:30:00,85.53,85.62,85.49,85.61,49116.0,82.6211,82.708,82.5824,82.6984,49116.0
2023-12-14 10:35:00,85.61,85.61,85.48,85.58,57456.0,82.6984,82.6984,82.5728,82.6694,57456.0
2023-12-14 10:40:00,85.59,85.62,85.46,85.48,43325.0,82.679,82.708,82.5535,82.5728,43325.0
2023-12-14 10:45:00,85.49,85.55,85.45,85.55,45077.0,82.5824,82.6404,82.5438,82.6404,45077.0
2023-12-14 10:50:00,85.54,85.62,85.53,85.58,54852.0,82.6307,82.708,82.6211,82.6694,54852.0
2023-12-14 10:55:00,85.59,85.61,85.48,85.59,56187.0,82.679,82.6984,82.5728,82.679,56187.0
2023-12-14 11:00:00,85.59,85.6,85.54,85.56,52190.0,82.679,82.6887,82.6307,82.6501,52190.0
2023-12-14 11:05:00,85.58,85.6,85.51,85.53,49012.0,82.6694,82.6887,82.6018,82.6211,49012.0
2023-12-14 11:10:00,85.54,85.61,85.43,85.43,57687.0,82.6307,82.6984,82.5245,82.5245,57687.0
2023-12-14 11:15:00,85.42,85.47,85.37,85.44,86536.0,82.5148,82.5631,82.4665,82.5341,86536.0
2023-12-14 11:20:00,85.44,85.49,85.42,85.48,53955.0,82.5341,82.5824,82.5148,82.5728,53955.0
2023-12-14 11:25:00,85.48,85.49,85.42,85.48,45352.0,82.5728,82.5824,82.5148,82.5728,45352.0
2023-12-14 11:30:00,85.48,85.53,85.42,85.43,29039.0,82.5728,82.6211,82.5148,82.5245,29039.0
2023-12-14 11:35:00,85.43,85.5,85.41,85.5,38756.0,82.5245,82.5921,82.5052,82.5921,38756.0
2023-12-14 11:40:00,85.49,85.59,85.48,85.58,42398.0,82.5824,82.679,82.5728,82.6694,42398.0
2023-12-14 11:45:00,85.58,85.61,85.54,85.55,53384.0,82.6694,82.6984,82.6307,82.6404,53384.0
2023-12-14 11:50:00,85.55,85.58,85.52,85.54,26553.0,82.6404,82.6694,82.6114,82.6307,26553.0
2023-12-14 11:55:00,85.54,85.63,85.53,85.63,25387.0,82.6307,82.7177,82.6211,82.7177,25387.0
2023-12-14 12:00:00,85.63,85.72,85.62,85.69,52482.0,82.7177,82.8046,82.708,82.7756,52482.0
2023-12-14 12:05:00,85.68,85.75,85.68,85.74,32342.0,82.766,82.8336,82.766,82.8239,32342.0
2023-12-14 12:10:00,85.74,85.83,85.72,85.81,37803.0,82.8239,82.9109,82.8046,82.8916,37803.0
2023-12-14 12:15:00,85.81,85.83,85.71,85.73,68918.0,82.8916,82.9109,82.795,82.8143,68918.0
2023-12-14 12:20:00,85.73,85.77,85.66,85.67,26617.0,82.8143,82.8529,82.7467,82.7563,26617.0
2023-12-14 12:25:00,85.68,85.7,85.6,85.64,29096.0,82.766,82.7853,82.6887,82.7273,29096.0
2023-12-14 12:30:00,85.64,85.69,85.62,85.69,16866.0,82.7273,82.7756,82.708,82.7756,16866.0
2023-12-14 12:35:00,85.69,85.7,85.62,85.63,27342.0,82.7756,82.7853,82.708,82.7177,27342.0
2023-12-14 12:40:00,85.63,85.67,85.62,85.66,25680.0,82.7177,82.7563,82.708,82.7467,25680.0
2023-12-14 12:45:00,85.66,85.66,85.61,85.63,38393.0,82.7467,82.7467,82.6984,82.7177,38393.0
2023-12-14 12:50:00,85.64,85.65,85.59,85.59,75719.0,82.7273,82.737,82.679,82.679,75719.0
2023-12-14 12:55:00,85.59,85.59,85.51,85.53,26981.0,82.679,82.679,82.6018,82.6211,26981.0
2023-12-14 13:00:00,85.53,85.53,85.38,85.38,59488.0,82.6211,82.6211,82.4762,82.4762,59488.0
2023-12-14 13:05:00,85.38,85.45,85.34,85.4,39140.0,82.4762,82.5438,82.4375,82.4955,39140.0
2023-12-14 13:10:00,85.4,85.47,85.4,85.46,27943.0,82.4955,82.5631,82.4955,82.5535,27943.0
2023-12-14 13:15:00,85.46,85.51,85.44,85.51,42588.0,82.5535,82.6018,82.5341,82.6018,42588.0
2023-12-14 13:20:00,85.5,85.55,85.48,85.52,72189.0,82.5921,82.6404,82.5728,82.6114,72189.0
2023-12-14 13:25:00,85.51,85.53,85.39,85.4,43286.0,82.6018,82.6211,82.4858,82.4955,43286.0
2023-12-14 13:30:00,85.39,85.46,85.37,85.45,49495.0,82.4858,82.5535,82.4665,82.5438,49495.0
2023-12-14 13:35:00,85.46,85.48,85.43,85.48,27051.0,82.5535,82.5728,82.5245,82.5728,27051.0
2023-12-14 13:40:00,85.48,85.51,85.47,85.48,42754.0,82.5728,82.6018,82.5631,82.5728,42754.0
2023-12-14 13:45:00,85.49,85.53,85.44,85.45,73110.0,82.5824,82.6211,82.5341,82.5438,73110.0
2023-12-14 13:50:00,85.44,85.45,85.22,85.24,65431.0,82.5341,82.5438,82.3216,82.3409,65431.0
2023-12-14 13:55:00,85.24,85.32,85.23,85.31,51206.0,82.3409,82.4182,82.3313,82.4086,51206.0
2023-12-14 14:00:00,85.3,85.38,85.3,85.3,35791.0,82.3989,82.4762,82.3989,82.3989,35791.0
2023-12-14 14:05:00,85.29,85.32,85.28,85.3,24431.0,82.3892,82.4182,82.3796,82.3989,24431.0
2023-12-14 14:10:00,85.29,85.32,85.23,85.3,48560.0,82.3892,82.4182,82.3313,82.3989,48560.0
2023-12-14 14:15:00,85.29,85.32,85.26,85.29,28731.0,82.3892,82.4182,82.3603,82.3892,28731.0
2023-12-14 14:20:00,85.28,85.28,85.24,85.28,16885.0,82.3796,82.3796,82.3409,82.3796,16885.0
2023-12-14 14:25:00,85.29,85.29,85.22,85.23,29212.0,82.3892,82.3892,82.3216,82.3313,29212.0
2023-12-14 14:30:00,85.22,85.29,85.19,85.29,36650.0,82.3216,82.3892,82.2926,82.3892,36650.0
2023-12-14 14:35:00,85.29,85.31,85.21,85.22,19048.0,82.3892,82.4086,82.312,82.3216,19048.0
2023-12-14 14:40:00,85.22,85.27,85.19,85.27,23955.0,82.3216,82.3699,82.2926,82.3699,23955.0
2023-12-14 14:45:00,85.27,85.34,85.24,85.34,16118.0,82.3699,82.4375,82.3409,82.4375,16118.0
2023-12-14 14:50:00,85.34,85.39,85.32,85.37,36179.0,82.4375,82.4858,82.4182,82.4665,36179.0
2023-12-14 14:55:00,85.37,85.46,85.37,85.46,26286.0,82.4665,82.5535,82.4665,82.5535,26286.0
2023-12-14 15:00:00,85.46,85.51,85.44,85.48,52205.0,82.5535,82.6018,82.5341,82.5728,52205.0
2023-12-14 15:05:00,85.48,85.54,85.48,85.52,37324.0,82.5728,82.6307,82.5728,82.6114,37324.0
2023-12-14 15:10:00,85.52,85.58,85.5,85.53,39333.0,82.6114,82.6694,82.5921,82.6211,39333.0
2023-12-14 15:15:00,85.53,85.53,85.46,85.5,34967.0,82.6211,82.6211,82.5535,82.5921,34967.0
2023-12-14 15:20:00,85.5,85.51,85.46,85.48,36958.0,82.5921,82.6018,82.5535,82.5728,36958.0
2023-12-14 15:25:00,85.49,85.52,85.45,85.47,72629.0,82.5824,82.6114,82.5438,82.5631,72629.0
2023-12-14 15:30:00,85.47,85.53,85.46,85.49,97737.0,82.5631,82.6211,82.5535,82.5824,97737.0
2023-12-14 15:35:00,85.48,85.5,85.44,85.44,137565.0,82.5728,82.5921,82.5341,82.5341,137565.0
2023-12-14 15:40:00,85.44,85.45,85.33,85.34,132213.0,82.5341,82.5438,82.4279,82.4375,132213.0
2023-12-14 15:45:00,85.33,85.41,85.3,85.33,212613.0,82.4279,82.5052,82.3989,82.4279,212613.0
2023-12-14 15:50:00,85.32,85.41,85.31,85.34,202762.0,82.4182,82.5052,82.4086,82.4375,202762.0
2023-12-14 15:55:00,85.35,85.4,85.32,85.39,358412.0,82.4472,82.4955,82.4182,82.4858,358412.0
2023-12-15 09:30:00,84.92,85.51,84.92,85.23,116508.0,82.0318,82.6018,82.0318,82.3313,116508.0
2023-12-15 09:35:00,85.24,85.31,85.06,85.1,70040.0,82.3409,82.4086,82.1671,82.2057,70040.0
2023-12-15 09:40:00,85.09,85.34,85.03,85.16,85020.0,82.196,82.4375,82.1381,82.2637,85020.0
2023-12-15 09:45:00,85.17,85.36,85.12,85.36,79186.0,82.2733,82.4569,82.225,82.4569,79186.0
2023-12-15 09:50:00,85.37,85.44,85.19,85.41,125188.0,82.4665,82.5341,82.2926,82.5052,125188.0
2023-12-15 09:55:00,85.41,85.41,85.19,85.25,76619.0,82.5052,82.5052,82.2926,82.3506,76619.0
2023-12-15 10:00:00,85.26,85.51,85.26,85.41,83839.0,82.3603,82.6018,82.3603,82.5052,83839.0
2023-12-15 10:05:00,85.41,85.52,85.39,85.52,42635.0,82.5052,82.6114,82.4858,82.6114,42635.0
2023-12-15 10:10:00,85.53,85.62,85.46,85.62,56835.0,82.6211,82.708,82.5535,82.708,56835.0
2023-12-15 10:15:00,85.61,85.67,85.56,85.56,58205.0,82.6984,82.7563,82.6501,82.6501,58205.0
2023-12-15 10:20:00,85.57,85.59,85.48,85.53,40816.0,82.6597,82.679,82.5728,82.6211,40816.0
2023-12-15 10:25:00,85.53,85.64,85.51,85.57,43763.0,82.6211,82.7273,82.6018,82.6597,43763.0
2023-12-15 10:30:00,85.56,85.68,85.54,85.68,36162.0,82.6501,82.766,82.6307,82.766,36162.0
2023-12-15 10:35:00,85.67,85.69,85.56,85.59,80632.0,82.7563,82.7756,82.6501,82.679,80632.0
2023-12-15 10:40:00,85.59,85.63,85.5,85.5,41621.0,82.679,82.7177,82.5921,82.5921,41621.0
2023-12-15 10:45:00,85.51,85.53,85.44,85.52,130996.0,82.6018,82.6211,82.5341,82.6114,130996.0
2023-12-15 10:50:00,85.51,85.62,85.5,85.62,41006.0,82.6018,82.708,82.5921,82.708,41006.0
2023-12-15 10:55:00,85.63,85.7,85.6,85.6,58625.0,82.7177,82.7853,82.6887,82.6887,58625.0
2023-12-15 11:00:00,85.61,85.68,85.6,85.65,19427.0,82.6984,82.766,82.6887,82.737,19427.0
2023-12-15 11:05:00,85.65,85.66,85.44,85.49,28672.0,82.737,82.7467,82.5341,82.5824,28672.0
2023-12-15 11:10:00,85.49,85.65,85.47,85.61,16562.0,82.5824,82.737,82.5631,82.6984,16562.0
2023-12-15 11:15:00,85.61,85.61,85.54,85.54,23565.0,82.6984,82.6984,82.6307,82.6307,23565.0
2023-12-15 11:20:00,85.54,85.56,85.5,85.55,29355.0,82.6307,82.6501,82.5921,82.6404,29355.0
2023-12-15 11:25:00,85.56,85.59,85.55,85.58,17111.0,82.6501,82.679,82.6404,82.6694,17111.0
2023-12-15 11:30:00,85.56,85.56,85.49,85.51,23759.0,82.6501,82.6501,82.5824,82.6018,23759.0
2023-12-15 11:35:00,85.51,85.55,85.42,85.43,50417.0,82.6018,82.6404,82.5148,82.5245,50417.0
2023-12-15 11:40:00,85.43,85.5,85.42,85.5,32557.0,82.5245,82.5921,82.5148,82.5921,32557.0
2023-12-15 11:45:00,85.49,85.49,85.42,85.43,21488.0,82.5824,82.5824,82.5148,82.5245,21488.0
2023-12-15 11:50:00,85.43,85.51,85.42,85.46,45369.0,82.5245,82.6018,82.5148,82.5535,45369.0
2023-12-15 11:55:00,85.45,85.49,85.44,85.49,19646.0,82.5438,82.5824,82.5341,82.5824,19646.0
2023-12-15 12:00:00,85.49,85.53,85.44,85.47,40097.0,82.5824,82.6211,82.5341,82.5631,40097.0
2023-12-15 12:05:00,85.47,85.58,85.45,85.54,44428.0,82.5631,82.6694,82.5438,82.6307,44428.0
2023-12-15 12:10:00,85.55,85.57,85.48,85.49,24353.0,82.6404,82.6597,82.5728,82.5824,24353.0
2023-12-15 12:15:00,85.49,85.53,85.48,85.52,17393.0,82.5824,82.6211,82.5728,82.6114,17393.0
2023-12-15 12:20:00,85.52,85.52,85.46,85.47,29076.0,82.6114,82.6114,82.5535,82.5631,29076.0
2023-12-15 12:25:00,85.47,85.51,85.46,85.5,13322.0,82.5631,82.6018,82.5535,82.5921,13322.0
2023-12-15 12:30:00,85.49,85.52,85.47,85.5,42779.0,82.5824,82.6114,82.5631,82.5921,42779.0
2023-12-15 12:35:00,85.49,85.5,85.43,85.47,49460.0,82.5824,82.5921,82.5245,82.5631,49460.0
2023-12-15 12:40:00,85.47,85.47,85.41,85.41,19255.0,82.5631,82.5631,82.5052,82.5052,19255.0
2023-12-15 12:45:00,85.41,85.47,85.38,85.46,52842.0,82.5052,82.5631,82.4762,82.5535,52842.0
2023-12-15 12:50:00,85.45,85.47,85.4,85.4,17221.0,82.5438,82.5631,82.4955,82.4955,17221.0
2023-12-15 12:55:00,85.39,85.4,85.31,85.32,32249.0,82.4858,82.4955,82.4086,82.4182,32249.0
2023-12-15 13:00:00,85.32,85.37,85.3,85.34,29347.0,82.4182,82.4665,82.3989,82.4375,29347.0
2023-12-15 13:05:00,85.34,85.36,85.29,85.3,39102.0,82.4375,82.4569,82.3892,82.3989,39102.0
2023-12-15 13:10:00,85.3,85.31,85.27,85.29,13683.0,82.3989,82.4086,82.3699,82.3892,13683.0
2023-12-15 13:15:00,85.28,85.3,85.25,85.25,22340.0,82.3796,82.3989,82.3506,82.3506,22340.0
2023-12-15 13:20:00,85.25,85.33,85.24,85.31,28253.0,82.3506,82.4279,82.3409,82.4086,28253.0
2023-12-15 13:25:00,85.29,85.32,85.27,85.3,9570.0,82.3892,82.4182,82.3699,82.3989,9570.0
2023-12-15 13:30:00,85.3,85.32,85.25,85.3,51208.0,82.3989,82.4182,82.3506,82.3989,51208.0
2023-12-15 13:35:00,85.31,85.33,85.24,85.28,34679.0,82.4086,82.4279,82.3409,82.3796,34679.0
2023-12-15 13:40:00,85.27,85.27,85.17,85.17,83090.0,82.3699,82.3699,82.2733,82.2733,83090.0
2023-12-15 13:45:00,85.17,85.24,85.14,85.19,81174.0,82.2733,82.3409,82.2443,82.2926,81174.0
2023-12-15 13:50:00,85.2,85.23,85.13,85.16,106026.0,82.3023,82.3313,82.2347,82.2637,106026.0
2023-12-15 13:55:00,85.16,85.18,85.11,85.11,82721.0,82.2637,82.283,82.2154,82.2154,82721.0
2023-12-15 14:00:00,85.1,85.14,85.05,85.09,36570.0,82.2057,82.2443,82.1574,82.196,36570.0
2023-12-15 14:05:00,85.08,85.09,85.01,85.02,39676.0,82.1864,82.196,82.1188,82.1284,39676.0
2023-12-15 14:10:00,85.02,85.09,84.99,85.06,29744.0,82.1284,82.196,82.0994,82.1671,29744.0
2023-12-15 14:15:00,85.07,85.14,85.06,85.11,45867.0,82.1767,82.2443,82.1671,82.2154,45867.0
2023-12-15 14:20:00,85.11,85.11,85.03,85.04,28482.0,82.2154,82.2154,82.1381,82.1477,28482.0
2023-12-15 14:25:00,85.04,85.04,84.94,84.94,35290.0,82.1477,82.1477,82.0511,82.0511,35290.0
2023-12-15 14:30:00,84.94,85.01,84.94,85.0,23618.0,82.0511,82.1188,82.0511,82.1091,23618.0
2023-12-15 14:35:00,84.99,85.07,84.99,85.05,53683.0,82.0994,82.1767,82.0994,82.1574,53683.0
2023-12-15 14:40:00,85.05,85.09,85.04,85.07,24817.0,82.1574,82.196,82.1477,82.1767,24817.0
2023-12-15 14:45:00,85.06,85.1,85.03,85.04,23360.0,82.1671,82.2057,82.1381,82.1477,23360.0
2023-12-15 14:50:00,85.04,85.07,85.02,85.04,29787.0,82.1477,82.1767,82.1284,82.1477,29787.0
2023-12-15 14:55:00,85.04,85.06,84.95,85.06,142529.0,82.1477,82.1671,82.0608,82.1671,142529.0
2023-12-15 15:00:00,85.07,85.15,85.07,85.11,38342.0,82.1767,82.254,82.1767,82.2154,38342.0
2023-12-15 15:05:00,85.11,85.12,85.04,85.05,20479.0,82.2154,82.225,82.1477,82.1574,20479.0
2023-12-15 15:10:00,85.05,85.06,85.01,85.04,26477.0,82.1574,82.1671,82.1188,82.1477,26477.0
2023-12-15 15:15:00,85.03,85.07,85.01,85.04,45161.0,82.1381,82.1767,82.1188,82.1477,45161.0
2023-12-15 15:20:00,85.04,85.11,85.03,85.07,34546.0,82.1477,82.2154,82.1381,82.1767,34546.0
2023-12-15 15:25:00,85.07,85.1,85.05,85.08,65289.0,82.1767,82.2057,82.1574,82.1864,65289.0
2023-12-15 15:30:00,85.08,85.1,85.0,85.02,47177.0,82.1864,82.2057,82.1091,82.1284,47177.0
2023-12-15 15:35:00,85.02,85.02,84.92,84.97,43066.0,82.1284,82.1284,82.0318,82.0801,43066.0
2023-12-15 15:40:00,84.97,85.0,84.94,84.96,61200.0,82.0801,82.1091,82.0511,82.0705,61200.0
2023-12-15 15:45:00,84.96,85.08,84.96,85.08,107136.0,82.0705,82.1864,82.0705,82.1864,107136.0
2023-12-15 15:50:00,85.07,85.32,85.04,85.3,205288.0,82.1767,82.4182,82.1477,82.3989,205288.0
2023-12-15 15:55:00,85.3,85.36,85.18,85.19,782092.0,82.3989,82.4569,82.283,82.2926,782092.0
2023-12-18 09:30:00,85.22,85.4,84.86,84.91,114034.0,82.8961,83.0712,82.5459,82.5946,114034.0
2023-12-18 09:35:00,84.91,85.16,84.87,85.15,86853.0,82.5946,82.8378,82.5557,82.828,86853.0
2023-12-18 09:40:00,85.15,85.17,84.9,85.08,137870.0,82.828,82.8475,82.5848,82.7599,137870.0
2023-12-18 09:45:00,85.08,85.14,85.05,85.07,79743.0,82.7599,82.8183,82.7308,82.7502,79743.0
2023-12-18 09:50:00,85.07,85.11,84.91,84.93,73751.0,82.7502,82.7891,82.5946,82.614,73751.0
2023-12-18 09:55:00,84.93,84.96,84.84,84.94,53528.0,82.614,82.6432,82.5265,82.6238,53528.0
2023-12-18 10:00:00,84.95,85.09,84.94,85.03,83314.0,82.6335,82.7697,82.6238,82.7113,83314.0
2023-12-18 10:05:00,85.02,85.07,84.99,85.0,41360.0,82.7016,82.7502,82.6724,82.6821,41360.0
2023-12-18 10:10:00,85.01,85.06,84.97,84.97,48613.0,82.6918,82.7405,82.6529,82.6529,48613.0
2023-12-18 10:15:00,84.98,85.03,84.94,84.96,59855.0,82.6627,82.7113,82.6238,82.6432,59855.0
2023-12-18 10:20:00,84.96,84.98,84.87,84.91,86468.0,82.6432,82.6627,82.5557,82.5946,86468.0
2023-12-18 10:25:00,84.91,84.95,84.87,84.93,53898.0,82.5946,82.6335,82.5557,82.614,53898.0
2023-12-18 10:30:00,84.95,84.96,84.86,84.92,25810.0,82.6335,82.6432,82.5459,82.6043,25810.0
2023-12-18 10:35:00,84.93,84.94,84.82,84.85,36678.0,82.614,82.6238,82.507,82.5362,36678.0
2023-12-18 10:40:00,84.84,84.87,84.79,84.84,35558.0,82.5265,82.5557,82.4778,82.5265,35558.0
2023-12-18 10:45:00,84.84,84.85,84.76,84.78,33961.0,82.5265,82.5362,82.4487,82.4681,33961.0
2023-12-18 10:50:00,84.78,84.78,84.65,84.68,48448.0,82.4681,82.4681,82.3417,82.3708,48448.0
2023-12-18 10:55:00,84.67,84.73,84.67,84.72,30858.0,82.3611,82.4195,82.3611,82.4098,30858.0
2023-12-18 11:00:00,84.73,84.75,84.67,84.72,39459.0,82.4195,82.4389,82.3611,82.4098,39459.0
2023-12-18 11:05:00,84.71,84.78,84.7,84.78,23800.0,82.4,82.4681,82.3903,82.4681,23800.0
2023-12-18 11:10:00,84.79,84.87,84.77,84.87,36551.0,82.4778,82.5557,82.4584,82.5557,36551.0
2023-12-18 11:15:00,84.86,84.96,84.85,84.95,21409.0,82.5459,82.6432,82.5362,82.6335,21409.0
2023-12-18 11:20:00,84.94,84.98,84.92,84.94,20719.0,82.6238,82.6627,82.6043,82.6238,20719.0
2023-12-18 11:25:00,84.94,84.95,84.92,84.94,23405.0,82.6238,82.6335,82.6043,82.6238,23405.0
2023-12-18 11:30:00,84.94,84.95,84.82,84.87,41672.0,82.6238,82.6335,82.507,82.5557,41672.0
2023-12-18 11:35:00,84.88,84.88,84.82,84.84,21654.0,82.5654,82.5654,82.507,82.5265,21654.0
2023-12-18 11:40:00,84.84,84.93,84.84,84.92,34574.0,82.5265,82.614,82.5265,82.6043,34574.0
2023-12-18 11:45:00,84.92,84.95,84.89,84.92,30064.0,82.6043,82.6335,82.5751,82.6043,30064.0
2023-12-18 11:50:00,84.93,84.94,84.87,84.89,40205.0,82.614,82.6238,82.5557,82.5751,40205.0
2023-12-18 11:55:00,84.88,84.89,84.85,84.87,17744.0,82.5654,82.5751,82.5362,82.5557,17744.0
2023-12-18 12:00:00,84.87,84.93,84.86,84.87,32487.0,82.5557,82.614,82.5459,82.5557,32487.0
2023-12-18 12:05:00,84.87,84.88,84.83,84.86,18030.0,82.5557,82.5654,82.5168,82.5459,18030.0
2023-12-18 12:10:00,84.87,84.96,84.87,84.95,22331.0,82.5557,82.6432,82.5557,82.6335,22331.0
2023-12-18 12:15:00,84.95,84.99,84.93,84.98,40442.0,82.6335,82.6724,82.614,82.6627,40442.0
2023-12-18 12:20:00,84.98,84.99,84.92,84.92,37919.0,82.6627,82.6724,82.6043,82.6043,37919.0
2023-12-18 12:25:00,84.92,84.97,84.92,84.95,24081.0,82.6043,82.6529,82.6043,82.6335,24081.0
2023-12-18 12:30:00,84.96,84.97,84.93,84.94,23499.0,82.6432,82.6529,82.614,82.6238,23499.0
2023-12-18 12:35:00,84.94,84.94,84.88,84.89,29251.0,82.6238,82.6238,82.5654,82.5751,29251.0
2023-12-18 12:40:00,84.89,84.9,84.86,84.9,23369.0,82.5751,82.5848,82.5459,82.5848,23369.0
2023-12-18 12:45:00,84.9,84.97,84.88,84.93,22556.0,82.5848,82.6529,82.5654,82.614,22556.0
2023-12-18 12:50:00,84.92,84.93,84.84,84.86,21421.0,82.6043,82.614,82.5265,82.5459,21421.0
2023-12-18 12:55:00,84.86,84.94,84.82,84.93,18422.0,82.5459,82.6238,82.507,82.614,18422.0
2023-12-18 13:00:00,84.92,84.94,84.86,84.87,20490.0,82.6043,82.6238,82.5459,82.5557,20490.0
2023-12-18 13:05:00,84.86,84.91,84.84,84.9,31499.0,82.5459,82.5946,82.5265,82.5848,31499.0
2023-12-18 13:10:00,84.9,84.9,84.84,84.84,20987.0,82.5848,82.5848,82.5265,82.5265,20987.0
2023-12-18 13:15:00,84.83,84.85,84.8,84.84,21318.0,82.5168,82.5362,82.4876,82.5265,21318.0
2023-12-18 13:20:00,84.84,84.86,84.8,84.81,20637.0,82.5265,82.5459,82.4876,82.4973,20637.0
2023-12-18 13:25:00,84.8,84.83,84.79,84.81,20874.0,82.4876,82.5168,82.4778,82.4973,20874.0
2023-12-18 13:30:00,84.81,84.82,84.77,84.78,24104.0,82.4973,82.507,82.4584,82.4681,24104.0
2023-12-18 13:35:00,84.77,84.78,84.71,84.73,25419.0,82.4584,82.4681,82.4,82.4195,25419.0
2023-12-18 13:40:00,84.73,84.76,84.72,84.73,23439.0,82.4195,82.4487,82.4098,82.4195,23439.0
2023-12-18 13:45:00,84.72,84.77,84.72,84.75,15215.0,82.4098,82.4584,82.4098,82.4389,15215.0
2023-12-18 13:50:00,84.76,84.78,84.75,84.78,12988.0,82.4487,82.4681,82.4389,82.4681,12988.0
2023-12-18 13:55:00,84.77,84.81,84.77,84.81,17031.0,82.4584,82.4973,82.4584,82.4973,17031.0
2023-12-18 14:00:00,84.81,84.85,84.81,84.82,28988.0,82.4973,82.5362,82.4973,82.507,28988.0
2023-12-18 14:05:00,84.83,84.85,84.79,84.81,20199.0,82.5168,82.5362,82.4778,82.4973,20199.0
2023-12-18 14:10:00,84.81,84.82,84.77,84.8,22700.0,82.4973,82.507,82.4584,82.4876,22700.0
2023-12-18 14:15:00,84.8,84.81,84.78,84.8,18830.0,82.4876,82.4973,82.4681,82.4876,18830.0
2023-12-18 14:20:00,84.79,84.91,84.79,84.9,34435.0,82.4778,82.5946,82.4778,82.5848,34435.0
2023-12-18 14:25:00,84.9,84.9,84.8,84.82,90134.0,82.5848,82.5848,82.4876,82.507,90134.0
2023-12-18 14:30:00,84.82,84.82,84.72,84.72,59809.0,82.507,82.507,82.4098,82.4098,59809.0
2023-12-18 14:35:00,84.72,84.78,84.72,84.76,21556.0,82.4098,82.4681,82.4098,82.4487,21556.0
2023-12-18 14:40:00,84.76,84.83,84.76,84.81,22357.0,82.4487,82.5168,82.4487,82.4973,22357.0
2023-12-18 14:45:00,84.81,84.84,84.79,84.8,26060.0,82.4973,82.5265,82.4778,82.4876,26060.0
2023-12-18 14:50:00,84.79,84.83,84.78,84.82,21562.0,82.4778,82.5168,82.4681,82.507,21562.0
2023-12-18 14:55:00,84.83,84.85,84.81,84.84,23549.0,82.5168,82.5362,82.4973,82.5265,23549.0
2023-12-18 15:00:00,84.83,84.84,84.81,84.84,30985.0,82.5168,82.5265,82.4973,82.5265,30985.0
2023-12-18 15:05:00,84.84,84.86,84.77,84.78,29788.0,82.5265,82.5459,82.4584,82.4681,29788.0
2023-12-18 15:10:00,84.78,84.84,84.78,84.84,24672.0,82.4681,82.5265,82.4681,82.5265,24672.0
2023-12-18 15:15:00,84.83,84.85,84.77,84.77,35211.0,82.5168,82.5362,82.4584,82.4584,35211.0
2023-12-18 15:20:00,84.77,84.83,84.76,84.81,28172.0,82.4584,82.5168,82.4487,82.4973,28172.0
2023-12-18 15:25:00,84.81,84.81,84.76,84.76,29866.0,82.4973,82.4973,82.4487,82.4487,29866.0
2023-12-18 15:30:00,84.75,84.78,84.72,84.77,51995.0,82.4389,82.4681,82.4098,82.4584,51995.0
2023-12-18 15:35:00,84.77,84.77,84.7,84.74,51282.0,82.4584,82.4584,82.3903,82.4292,51282.0
2023-12-18 15:40:00,84.74,84.75,84.7,84.74,70451.0,82.4292,82.4389,82.3903,82.4292,70451.0
2023-12-18 15:45:00,84.73,84.77,84.71,84.77,48336.0,82.4195,82.4584,82.4,82.4584,48336.0
2023-12-18 15:50:00,84.76,84.78,84.71,84.73,126737.0,82.4487,82.4681,82.4,82.4195,126737.0
2023-12-18 15:55:00,84.74,84.75,84.67,84.7,213706.0,82.4292,82.4389,82.3611,82.3903,213706.0
2023-12-19 09:30:00,85.26,85.37,85.16,85.3,96014.0,82.935,83.042,82.8378,82.9739,96014.0
2023-12-19 09:35:00,85.3,85.48,85.23,85.23,98552.0,82.9739,83.149,82.9058,82.9058,98552.0
2023-12-19 09:40:00,85.22,85.34,85.21,85.26,81773.0,82.8961,83.0128,82.8864,82.935,81773.0
2023-12-19 09:45:00,85.25,85.38,85.21,85.36,98782.0,82.9253,83.0518,82.8864,83.0323,98782.0
2023-12-19 09:50:00,85.36,85.37,85.25,85.32,53224.0,83.0323,83.042,82.9253,82.9934,53224.0
2023-12-19 09:55:00,85.31,85.39,85.27,85.37,48421.0,82.9837,83.0615,82.9448,83.042,48421.0
2023-12-19 10:00:00,85.37,85.43,85.3,85.42,59233.0,83.042,83.1004,82.9739,83.0907,59233.0
2023-12-19 10:05:00,85.43,85.49,85.4,85.42,70662.0,83.1004,83.1588,83.0712,83.0907,70662.0
2023-12-19 10:10:00,85.42,85.46,85.38,85.41,71859.0,83.0907,83.1296,83.0518,83.0809,71859.0
2023-12-19 10:15:00,85.41,85.44,85.37,85.43,63492.0,83.0809,83.1101,83.042,83.1004,63492.0
2023-12-19 10:20:00,85.43,85.5,85.4,85.5,47221.0,83.1004,83.1685,83.0712,83.1685,47221.0
2023-12-19 10:25:00,85.5,85.54,85.48,85.49,49144.0,83.1685,83.2074,83.149,83.1588,49144.0
2023-12-19 10:30:00,85.48,85.48,85.42,85.44,37070.0,83.149,83.149,83.0907,83.1101,37070.0
2023-12-19 10:35:00,85.44,85.6,85.4,85.58,66071.0,83.1101,83.2658,83.0712,83.2463,66071.0
2023-12-19 10:40:00,85.58,85.58,85.46,85.46,50868.0,83.2463,83.2463,83.1296,83.1296,50868.0
2023-12-19 10:45:00,85.46,85.49,85.41,85.45,32231.0,83.1296,83.1588,83.0809,83.1198,32231.0
2023-12-19 10:50:00,85.45,85.46,85.37,85.45,43380.0,83.1198,83.1296,83.042,83.1198,43380.0
2023-12-19 10:55:00,85.46,85.52,85.45,85.51,28257.0,83.1296,83.1879,83.1198,83.1782,28257.0
2023-12-19 11:00:00,85.52,85.55,85.5,85.52,38147.0,83.1879,83.2171,83.1685,83.1879,38147.0
2023-12-19 11:05:00,85.52,85.59,85.5,85.59,46372.0,83.1879,83.256,83.1685,83.256,46372.0
2023-12-19 11:10:00,85.59,85.62,85.55,85.57,30788.0,83.256,83.2852,83.2171,83.2366,30788.0
2023-12-19 11:15:00,85.57,85.6,85.56,85.56,32867.0,83.2366,83.2658,83.2268,83.2268,32867.0
2023-12-19 11:20:00,85.56,85.62,85.54,85.62,39006.0,83.2268,83.2852,83.2074,83.2852,39006.0
2023-12-19 11:25:00,85.62,85.64,85.58,85.59,45120.0,83.2852,83.3047,83.2463,83.256,45120.0
2023-12-19 11:30:00,85.59,85.59,85.44,85.44,62271.0,83.256,83.256,83.1101,83.1101,62271.0
2023-12-19 11:35:00,85.45,85.58,85.43,85.56,42460.0,83.1198,83.2463,83.1004,83.2268,42460.0
2023-12-19 11:40:00,85.56,85.6,85.55,85.59,13190.0,83.2268,83.2658,83.2171,83.256,13190.0
2023-12-19 11:45:00,85.59,85.62,85.58,85.61,27129.0,83.256,83.2852,83.2463,83.2755,27129.0
2023-12-19 11:50:00,85.61,85.62,85.58,85.61,18596.0,83.2755,83.2852,83.2463,83.2755,18596.0
2023-12-19 11:55:00,85.62,85.63,85.57,85.6,37791.0,83.2852,83.2949,83.2366,83.2658,37791.0
2023-12-19 12:00:00,85.6,85.69,85.58,85.68,48686.0,83.2658,83.3533,83.2463,83.3436,48686.0
2023-12-19 12:05:00,85.68,85.69,85.64,85.67,21627.0,83.3436,83.3533,83.3047,83.3338,21627.0
2023-12-19 12:10:00,85.67,85.67,85.58,85.6,26480.0,83.3338,83.3338,83.2463,83.2658,26480.0
2023-12-19 12:15:00,85.59,85.64,85.59,85.64,16580.0,83.256,83.3047,83.256,83.3047,16580.0
2023-12-19 12:20:00,85.64,85.64,85.59,85.62,7156.0,83.3047,83.3047,83.256,83.2852,7156.0
2023-12-19 12:25:00,85.62,85.63,85.61,85.62,10196.0,83.2852,83.2949,83.2755,83.2852,10196.0
2023-12-19 12:30:00,85.62,85.67,85.61,85.66,28303.0,83.2852,83.3338,83.2755,83.3241,28303.0
2023-12-19 12:35:00,85.66,85.68,85.64,85.65,11526.0,83.3241,83.3436,83.3047,83.3144,11526.0
2023-12-19 12:40:00,85.65,85.65,85.58,85.6,39354.0,83.3144,83.3144,83.2463,83.2658,39354.0
2023-12-19 12:45:00,85.59,85.59,85.53,85.54,14448.0,83.256,83.256,83.1977,83.2074,14448.0
2023-12-19 12:50:00,85.55,85.62,85.55,85.59,23058.0,83.2171,83.2852,83.2171,83.256,23058.0
2023-12-19 12:55:00,85.59,85.62,85.59,85.6,19254.0,83.256,83.2852,83.256,83.2658,19254.0
2023-12-19 13:00:00,85.6,85.63,85.57,85.59,47726.0,83.2658,83.2949,83.2366,83.256,47726.0
2023-12-19 13:05:00,85.6,85.61,85.53,85.54,59825.0,83.2658,83.2755,83.1977,83.2074,59825.0
2023-12-19 13:10:00,85.54,85.55,85.52,85.53,13475.0,83.2074,83.2171,83.1879,83.1977,13475.0
2023-12-19 13:15:00,85.53,85.54,85.47,85.48,54837.0,83.1977,83.2074,83.1393,83.149,54837.0
2023-12-19 13:20:00,85.48,85.53,85.48,85.51,23411.0,83.149,83.1977,83.149,83.1782,23411.0
2023-12-19 13:25:00,85.5,85.52,85.48,85.52,16426.0,83.1685,83.1879,83.149,83.1879,16426.0
2023-12-19 13:30:00,85.52,85.56,85.5,85.54,23596.0,83.1879,83.2268,83.1685,83.2074,23596.0
2023-12-19 13:35:00,85.56,85.6,85.54,85.59,26224.0,83.2268,83.2658,83.2074,83.256,26224.0
2023-12-19 13:40:00,85.59,85.62,85.58,85.6,13094.0,83.256,83.2852,83.2463,83.2658,13094.0
2023-12-19 13:45:00,85.59,85.64,85.59,85.61,17339.0,83.256,83.3047,83.256,83.2755,17339.0
2023-12-19 13:50:00,85.61,85.62,85.56,85.61,17444.0,83.2755,83.2852,83.2268,83.2755,17444.0
2023-12-19 13:55:00,85.6,85.61,85.55,85.59,10972.0,83.2658,83.2755,83.2171,83.256,10972.0
2023-12-19 14:00:00,85.59,85.6,85.55,85.56,11142.0,83.256,83.2658,83.2171,83.2268,11142.0
2023-12-19 14:05:00,85.55,85.56,85.51,85.53,18625.0,83.2171,83.2268,83.1782,83.1977,18625.0
2023-12-19 14:10:00,85.53,85.57,85.53,85.55,28870.0,83.1977,83.2366,83.1977,83.2171,28870.0
2023-12-19 14:15:00,85.55,85.56,85.53,85.56,14552.0,83.2171,83.2268,83.1977,83.2268,14552.0
2023-12-19 14:20:00,85.56,85.58,85.53,85.55,10897.0,83.2268,83.2463,83.1977,83.2171,10897.0
2023-12-19 14:25:00,85.55,85.58,85.52,85.58,16228.0,83.2171,83.2463,83.1879,83.2463,16228.0
2023-12-19 14:30:00,85.58,85.59,85.51,85.54,24290.0,83.2463,83.256,83.1782,83.2074,24290.0
2023-12-19 14:35:00,85.54,85.55,85.52,85.52,15484.0,83.2074,83.2171,83.1879,83.1879,15484.0
2023-12-19 14:40:00,85.52,85.52,85.46,85.47,19381.0,83.1879,83.1879,83.1296,83.1393,19381.0
2023-12-19 14:45:00,85.47,85.47,85.43,85.45,17143.0,83.1393,83.1393,83.1004,83.1198,17143.0
2023-12-19 14:50:00,85.44,85.44,85.42,85.43,14117.0,83.1101,83.1101,83.0907,83.1004,14117.0
2023-12-19 14:55:00,85.42,85.45,85.4,85.45,21640.0,83.0907,83.1198,83.0712,83.1198,21640.0
2023-12-19 15:00:00,85.45,85.49,85.45,85.45,12886.0,83.1198,83.1588,83.1198,83.1198,12886.0
2023-12-19 15:05:00,85.45,85.47,85.42,85.45,52096.0,83.1198,83.1393,83.0907,83.1198,52096.0
2023-12-19 15:10:00,85.45,85.47,85.43,85.44,13614.0,83.1198,83.1393,83.1004,83.1101,13614.0
2023-12-19 15:15:00,85.43,85.47,85.42,85.46,28144.0,83.1004,83.1393,83.0907,83.1296,28144.0
2023-12-19 15:20:00,85.47,85.49,85.43,85.44,34907.0,83.1393,83.1588,83.1004,83.1101,34907.0
2023-12-19 15:25:00,85.44,85.47,85.4,85.47,27710.0,83.1101,83.1393,83.0712,83.1393,27710.0
2023-12-19 15:30:00,85.46,85.48,85.41,85.45,28399.0,83.1296,83.149,83.0809,83.1198,28399.0
2023-12-19 15:35:00,85.45,85.47,85.44,85.47,19933.0,83.1198,83.1393,83.1101,83.1393,19933.0
2023-12-19 15:40:00,85.46,85.56,85.46,85.5,53495.0,83.1296,83.2268,83.1296,83.1685,53495.0
2023-12-19 15:45:00,85.5,85.5,85.44,85.45,85115.0,83.1685,83.1685,83.1101,83.1198,85115.0
2023-12-19 15:50:00,85.45,85.48,85.41,85.42,118964.0,83.1198,83.149,83.0809,83.0907,118964.0
2023-12-19 15:55:00,85.42,85.49,85.42,85.47,179135.0,83.0907,83.1588,83.0907,83.1393,179135.0
2023-12-20 09:30:00,85.26,85.36,85.1,85.27,98845.0,82.935,83.0323,82.7794,82.9448,98845.0
2023-12-20 09:35:00,85.27,85.29,85.16,85.24,72919.0,82.9448,82.9642,82.8378,82.9156,72919.0
2023-12-20 09:40:00,85.24,85.25,85.1,85.2,71861.0,82.9156,82.9253,82.7794,82.8767,71861.0
2023-12-20 09:45:00,85.2,85.21,85.13,85.16,41447.0,82.8767,82.8864,82.8086,82.8378,41447.0
2023-12-20 09:50:00,85.17,85.19,85.08,85.09,49674.0,82.8475,82.8669,82.7599,82.7697,49674.0
2023-12-20 09:55:00,85.08,85.17,85.06,85.16,139491.0,82.7599,82.8475,82.7405,82.8378,139491.0
2023-12-20 10:00:00,85.16,85.25,85.12,85.14,47821.0,82.8378,82.9253,82.7988,82.8183,47821.0
2023-12-20 10:05:00,85.13,85.27,85.12,85.27,29526.0,82.8086,82.9448,82.7988,82.9448,29526.0
2023-12-20 10:10:00,85.27,85.27,85.17,85.2,22108.0,82.9448,82.9448,82.8475,82.8767,22108.0
2023-12-20 10:15:00,85.2,85.24,85.12,85.12,53029.0,82.8767,82.9156,82.7988,82.7988,53029.0
2023-12-20 10:20:00,85.13,85.18,85.06,85.09,22729.0,82.8086,82.8572,82.7405,82.7697,22729.0
2023-12-20 10:25:00,85.09,85.18,85.09,85.18,23436.0,82.7697,82.8572,82.7697,82.8572,23436.0
2023-12-20 10:30:00,85.18,85.32,85.18,85.31,45020.0,82.8572,82.9934,82.8572,82.9837,45020.0
2023-12-20 10:35:00,85.31,85.37,85.3,85.36,18541.0,82.9837,83.042,82.9739,83.0323,18541.0
2023-12-20 10:40:00,85.34,85.35,85.24,85.34,36624.0,83.0128,83.0226,82.9156,83.0128,36624.0
2023-12-20 10:45:00,85.34,85.38,85.29,85.33,41643.0,83.0128,83.0518,82.9642,83.0031,41643.0
2023-12-20 10:50:00,85.34,85.36,85.3,85.33,46866.0,83.0128,83.0323,82.9739,83.0031,46866.0
2023-12-20 10:55:00,85.33,85.36,85.31,85.35,33485.0,83.0031,83.0323,82.9837,83.0226,33485.0
2023-12-20 11:00:00,85.34,85.37,85.33,85.36,29770.0,83.0128,83.042,83.0031,83.0323,29770.0
2023-12-20 11:05:00,85.37,85.37,85.33,85.35,17880.0,83.042,83.042,83.0031,83.0226,17880.0
2023-12-20 11:10:00,85.34,85.39,85.34,85.37,18163.0,83.0128,83.0615,83.0128,83.042,18163.0
2023-12-20 11:15:00,85.36,85.39,85.34,85.34,17189.0,83.0323,83.0615,83.0128,83.0128,17189.0
2023-12-20 11:20:00,85.35,85.36,85.32,85.36,14686.0,83.0226,83.0323,82.9934,83.0323,14686.0
2023-12-20 11:25:00,85.36,85.36,85.31,85.34,24404.0,83.0323,83.0323,82.9837,83.0128,24404.0
2023-12-20 11:30:00,85.34,85.35,85.29,85.32,55747.0,83.0128,83.0226,82.9642,82.9934,55747.0
2023-12-20 11:35:00,85.32,85.32,85.28,85.31,24037.0,82.9934,82.9934,82.9545,82.9837,24037.0
2023-12-20 11:40:00,85.32,85.33,85.27,85.29,24501.0,82.9934,83.0031,82.9448,82.9642,24501.0
2023-12-20 11:45:00,85.29,85.33,85.27,85.28,15011.0,82.9642,83.0031,82.9448,82.9545,15011.0
2023-12-20 11:50:00,85.29,85.32,85.27,85.32,15052.0,82.9642,82.9934,82.9448,82.9934,15052.0
2023-12-20 11:55:00,85.32,85.32,85.26,85.27,16086.0,82.9934,82.9934,82.935,82.9448,16086.0
2023-12-20 12:00:00,85.27,85.29,85.25,85.26,9861.0,82.9448,82.9642,82.9253,82.935,9861.0
2023-12-20 12:05:00,85.27,85.31,85.25,85.3,29042.0,82.9448,82.9837,82.9253,82.9739,29042.0
2023-12-20 12:10:00,85.29,85.3,85.27,85.29,15581.0,82.9642,82.9739,82.9448,82.9642,15581.0
2023-12-20 12:15:00,85.29,85.3,85.26,85.27,37725.0,82.9642,82.9739,82.935,82.9448,37725.0
2023-12-20 12:20:00,85.27,85.29,85.24,85.25,8462.0,82.9448,82.9642,82.9156,82.9253,8462.0
2023-12-20 12:25:00,85.24,85.29,85.24,85.28,8792.0,82.9156,82.9642,82.9156,82.9545,8792.0
2023-12-20 12:30:00,85.28,85.29,85.26,85.27,24187.0,82.9545,82.9642,82.935,82.9448,24187.0
2023-12-20 12:35:00,85.26,85.31,85.24,85.31,21997.0,82.935,82.9837,82.9156,82.9837,21997.0
2023-12-20 12:40:00,85.3,85.37,85.3,85.36,10701.0,82.9739,83.042,82.9739,83.0323,10701.0
2023-12-20 12:45:00,85.36,85.39,85.36,85.38,10662.0,83.0323,83.0615,83.0323,83.0518,10662.0
2023-12-20 12:50:00,85.39,85.42,85.38,85.4,14068.0,83.0615,83.0907,83.0518,83.0712,14068.0
2023-12-20 12:55:00,85.4,85.47,85.39,85.44,23047.0,83.0712,83.1393,83.0615,83.1101,23047.0
2023-12-20 13:00:00,85.44,85.44,85.37,85.41,14681.0,83.1101,83.1101,83.042,83.0809,14681.0
2023-12-20 13:05:00,85.41,85.41,85.37,85.38,25790.0,83.0809,83.0809,83.042,83.0518,25790.0
2023-12-20 13:10:00,85.38,85.38,85.35,85.36,14744.0,83.0518,83.0518,83.0226,83.0323,14744.0
2023-12-20 13:15:00,85.35,85.36,85.31,85.35,18491.0,83.0226,83.0323,82.9837,83.0226,18491.0
2023-12-20 13:20:00,85.34,85.34,85.27,85.28,14024.0,83.0128,83.0128,82.9448,82.9545,14024.0
2023-12-20 13:25:00,85.27,85.27,85.22,85.27,22550.0,82.9448,82.9448,82.8961,82.9448,22550.0
2023-12-20 13:30:00,85.27,85.31,85.27,85.31,14708.0,82.9448,82.9837,82.9448,82.9837,14708.0
2023-12-20 13:35:00,85.3,85.31,85.25,85.28,33041.0,82.9739,82.9837,82.9253,82.9545,33041.0
2023-12-20 13:40:00,85.28,85.28,85.21,85.24,25669.0,82.9545,82.9545,82.8864,82.9156,25669.0
2023-12-20 13:45:00,85.23,85.24,85.21,85.23,10573.0,82.9058,82.9156,82.8864,82.9058,10573.0
2023-12-20 13:50:00,85.23,85.29,85.23,85.29,20340.0,82.9058,82.9642,82.9058,82.9642,20340.0
2023-12-20 13:55:00,85.29,85.29,85.21,85.22,38828.0,82.9642,82.9642,82.8864,82.8961,38828.0
2023-12-20 14:00:00,85.22,85.22,85.15,85.17,32064.0,82.8961,82.8961,82.828,82.8475,32064.0
2023-12-20 14:05:00,85.18,85.24,85.17,85.23,19686.0,82.8572,82.9156,82.8475,82.9058,19686.0
2023-12-20 14:10:00,85.22,85.28,85.21,85.28,27746.0,82.8961,82.9545,82.8864,82.9545,27746.0
2023-12-20 14:15:00,85.27,85.28,85.24,85.26,8772.0,82.9448,82.9545,82.9156,82.935,8772.0
2023-12-20 14:20:00,85.27,85.28,85.24,85.24,16124.0,82.9448,82.9545,82.9156,82.9156,16124.0
2023-12-20 14:25:00,85.24,85.25,85.2,85.22,16957.0,82.9156,82.9253,82.8767,82.8961,16957.0
2023-12-20 14:30:00,85.22,85.22,85.14,85.18,28162.0,82.8961,82.8961,82.8183,82.8572,28162.0
2023-12-20 14:35:00,85.17,85.19,85.01,85.03,55753.0,82.8475,82.8669,82.6918,82.7113,55753.0
2023-12-20 14:40:00,85.02,85.11,84.99,84.99,42550.0,82.7016,82.7891,82.6724,82.6724,42550.0
2023-12-20 14:45:00,84.98,85.03,84.91,84.92,36028.0,82.6627,82.7113,82.5946,82.6043,36028.0
2023-12-20 14:50:00,84.92,84.94,84.46,84.71,119262.0,82.6043,82.6238,82.1568,82.4,119262.0
2023-12-20 14:55:00,84.75,84.76,84.51,84.51,76487.0,82.4389,82.4487,82.2055,82.2055,76487.0
2023-12-20 15:00:00,84.51,84.56,84.39,84.41,64790.0,82.2055,82.2541,82.0887,82.1082,64790.0
2023-12-20 15:05:00,84.41,84.47,84.29,84.43,83543.0,82.1082,82.1666,81.9915,82.1277,83543.0
2023-12-20 15:10:00,84.43,84.63,84.43,84.5,107825.0,82.1277,82.3222,82.1277,82.1958,107825.0
2023-12-20 15:15:00,84.51,84.78,84.51,84.74,79189.0,82.2055,82.4681,82.2055,82.4292,79189.0
2023-12-20 15:20:00,84.74,84.77,84.58,84.58,49050.0,82.4292,82.4584,82.2736,82.2736,49050.0
2023-12-20 15:25:00,84.58,84.62,84.4,84.42,86881.0,82.2736,82.3125,82.0985,82.1179,86881.0
2023-12-20 15:30:00,84.41,84.54,84.38,84.47,111505.0,82.1082,82.2347,82.079,82.1666,111505.0
2023-12-20 15:35:00,84.46,84.48,84.36,84.4,108035.0,82.1568,82.1763,82.0596,82.0985,108035.0
2023-12-20 15:40:00,84.4,84.51,84.4,84.47,76199.0,82.0985,82.2055,82.0985,82.1666,76199.0
2023-12-20 15:45:00,84.47,84.52,84.42,84.52,152838.0,82.1666,82.2152,82.1179,82.2152,152838.0
2023-12-20 15:50:00,84.52,84.61,84.31,84.38,276429.0,82.2152,82.3028,82.0109,82.079,276429.0
2023-12-20 15:55:00,84.37,84.37,84.16,84.2,449892.0,82.0693,82.0693,81.865,81.9039,449892.0
2023-12-21 09:30:00,84.89,84.97,84.78,84.82,111166.0,82.5751,82.6529,82.4681,82.507,111166.0
2023-12-21 09:35:00,84.83,84.91,84.68,84.82,168132.0,82.5168,82.5946,82.3708,82.507,168132.0
2023-12-21 09:40:00,84.83,84.84,84.67,84.76,109001.0,82.5168,82.5265,82.3611,82.4487,109001.0
2023-12-21 09:45:00,84.77,84.9,84.7,84.87,96080.0,82.4584,82.5848,82.3903,82.5557,96080.0
2023-12-21 09:50:00,84.87,84.94,84.81,84.87,66678.0,82.5557,82.6238,82.4973,82.5557,66678.0
2023-12-21 09:55:00,84.87,84.89,84.8,84.86,46850.0,82.5557,82.5751,82.4876,82.5459,46850.0
2023-12-21 10:00:00,84.84,84.88,84.75,84.75,35503.0,82.5265,82.5654,82.4389,82.4389,35503.0
2023-12-21 10:05:00,84.74,84.79,84.72,84.75,60053.0,82.4292,82.4778,82.4098,82.4389,60053.0
2023-12-21 10:10:00,84.75,84.96,84.72,84.94,33126.0,82.4389,82.6432,82.4098,82.6238,33126.0
2023-12-21 10:15:00,84.94,84.97,84.86,84.95,42968.0,82.6238,82.6529,82.5459,82.6335,42968.0
2023-12-21 10:20:00,84.95,85.07,84.94,85.06,30100.0,82.6335,82.7502,82.6238,82.7405,30100.0
2023-12-21 10:25:00,85.06,85.06,84.76,84.81,43664.0,82.7405,82.7405,82.4487,82.4973,43664.0
2023-12-21 10:30:00,84.81,84.98,84.81,84.97,37910.0,82.4973,82.6627,82.4973,82.6529,37910.0
2023-12-21 10:35:00,84.97,84.99,84.88,84.89,32585.0,82.6529,82.6724,82.5654,82.5751,32585.0
2023-12-21 10:40:00,84.89,85.01,84.84,84.99,63546.0,82.5751,82.6918,82.5265,82.6724,63546.0
2023-12-21 10:45:00,84.99,85.03,84.91,84.93,25115.0,82.6724,82.7113,82.5946,82.614,25115.0
2023-12-21 10:50:00,84.92,84.93,84.85,84.92,23271.0,82.6043,82.614,82.5362,82.6043,23271.0
2023-12-21 10:55:00,84.92,84.98,84.89,84.97,37106.0,82.6043,82.6627,82.5751,82.6529,37106.0
2023-12-21 11:00:00,84.98,85.02,84.93,84.97,18007.0,82.6627,82.7016,82.614,82.6529,18007.0
2023-12-21 11:05:00,84.97,84.97,84.88,84.91,26843.0,82.6529,82.6529,82.5654,82.5946,26843.0
2023-12-21 11:10:00,84.92,84.95,84.89,84.94,30573.0,82.6043,82.6335,82.5751,82.6238,30573.0
2023-12-21 11:15:00,84.94,84.96,84.87,84.93,22642.0,82.6238,82.6432,82.5557,82.614,22642.0
2023-12-21 11:20:00,84.93,84.99,84.91,84.98,27794.0,82.614,82.6724,82.5946,82.6627,27794.0
2023-12-21 11:25:00,84.97,85.03,84.95,85.02,47697.0,82.6529,82.7113,82.6335,82.7016,47697.0
2023-12-21 11:30:00,85.02,85.03,84.94,84.96,31336.0,82.7016,82.7113,82.6238,82.6432,31336.0
2023-12-21 11:35:00,84.96,85.0,84.93,84.96,30015.0,82.6432,82.6821,82.614,82.6432,30015.0
2023-12-21 11:40:00,84.95,84.97,84.92,84.95,20065.0,82.6335,82.6529,82.6043,82.6335,20065.0
2023-12-21 11:45:00,84.95,84.99,84.92,84.94,18618.0,82.6335,82.6724,82.6043,82.6238,18618.0
2023-12-21 11:50:00,84.94,84.94,84.86,84.89,21104.0,82.6238,82.6238,82.5459,82.5751,21104.0
2023-12-21 11:55:00,84.89,84.9,84.84,84.85,31815.0,82.5751,82.5848,82.5265,82.5362,31815.0
2023-12-21 12:00:00,84.84,84.87,84.66,84.67,65966.0,82.5265,82.5557,82.3514,82.3611,65966.0
2023-12-21 12:05:00,84.67,84.73,84.66,84.67,21348.0,82.3611,82.4195,82.3514,82.3611,21348.0
2023-12-21 12:10:00,84.67,84.73,84.66,84.67,20889.0,82.3611,82.4195,82.3514,82.3611,20889.0
2023-12-21 12:15:00,84.68,84.73,84.68,84.72,27747.0,82.3708,82.4195,82.3708,82.4098,27747.0
2023-12-21 12:20:00,84.72,84.72,84.64,84.67,28123.0,82.4098,82.4098,82.3319,82.3611,28123.0
2023-12-21 12:25:00,84.66,84.66,84.59,84.61,15555.0,82.3514,82.3514,82.2833,82.3028,15555.0
2023-12-21 12:30:00,84.62,84.76,84.6,84.63,20064.0,82.3125,82.4487,82.293,82.3222,20064.0
2023-12-21 12:35:00,84.65,84.7,84.61,84.7,25631.0,82.3417,82.3903,82.3028,82.3903,25631.0
2023-12-21 12:40:00,84.71,84.81,84.71,84.77,35397.0,82.4,82.4973,82.4,82.4584,35397.0
2023-12-21 12:45:00,84.77,84.81,84.75,84.75,16959.0,82.4584,82.4973,82.4389,82.4389,16959.0
2023-12-21 12:50:00,84.74,84.78,84.67,84.68,16438.0,82.4292,82.4681,82.3611,82.3708,16438.0
2023-12-21 12:55:00,84.69,84.73,84.66,84.73,35492.0,82.3806,82.4195,82.3514,82.4195,35492.0
2023-12-21 13:00:00,84.73,84.83,84.72,84.81,25289.0,82.4195,82.5168,82.4098,82.4973,25289.0
2023-12-21 13:05:00,84.81,84.81,84.68,84.73,26232.0,82.4973,82.4973,82.3708,82.4195,26232.0
2023-12-21 13:10:00,84.72,84.74,84.67,84.68,24987.0,82.4098,82.4292,82.3611,82.3708,24987.0
2023-12-21 13:15:00,84.68,84.68,84.5,84.51,35948.0,82.3708,82.3708,82.1958,82.2055,35948.0
2023-12-21 13:20:00,84.52,84.73,84.51,84.7,31292.0,82.2152,82.4195,82.2055,82.3903,31292.0
2023-12-21 13:25:00,84.68,84.71,84.62,84.71,23921.0,82.3708,82.4,82.3125,82.4,23921.0
2023-12-21 13:30:00,84.71,84.77,84.68,84.7,51141.0,82.4,82.4584,82.3708,82.3903,51141.0
2023-12-21 13:35:00,84.7,84.73,84.68,84.7,20739.0,82.3903,82.4195,82.3708,82.3903,20739.0
2023-12-21 13:40:00,84.68,84.7,84.65,84.67,36353.0,82.3708,82.3903,82.3417,82.3611,36353.0
2023-12-21 13:45:00,84.67,84.73,84.67,84.71,12962.0,82.3611,82.4195,82.3611,82.4,12962.0
2023-12-21 13:50:00,84.7,84.78,84.69,84.76,21971.0,82.3903,82.4681,82.3806,82.4487,21971.0
2023-12-21 13:55:00,84.76,84.83,84.76,84.82,14329.0,82.4487,82.5168,82.4487,82.507,14329.0
2023-12-21 14:00:00,84.83,84.84,84.8,84.81,15266.0,82.5168,82.5265,82.4876,82.4973,15266.0
2023-12-21 14:05:00,84.82,84.83,84.77,84.79,7293.0,82.507,82.5168,82.4584,82.4778,7293.0
2023-12-21 14:10:00,84.78,84.84,84.74,84.75,24893.0,82.4681,82.5265,82.4292,82.4389,24893.0
2023-12-21 14:15:00,84.75,84.84,84.74,84.84,21870.0,82.4389,82.5265,82.4292,82.5265,21870.0
2023-12-21 14:20:00,84.83,84.85,84.77,84.79,11927.0,82.5168,82.5362,82.4584,82.4778,11927.0
2023-12-21 14:25:00,84.78,84.84,84.77,84.83,9882.0,82.4681,82.5265,82.4584,82.5168,9882.0
2023-12-21 14:30:00,84.83,84.86,84.8,84.86,14377.0,82.5168,82.5459,82.4876,82.5459,14377.0
2023-12-21 14:35:00,84.86,84.86,84.82,84.85,14254.0,82.5459,82.5459,82.507,82.5362,14254.0
2023-12-21 14:40:00,84.85,84.86,84.84,84.85,9888.0,82.5362,82.5459,82.5265,82.5362,9888.0
2023-12-21 14:45:00,84.85,84.87,84.8,84.8,17626.0,82.5362,82.5557,82.4876,82.4876,17626.0
2023-12-21 14:50:00,84.8,84.82,84.77,84.78,18537.0,82.4876,82.507,82.4584,82.4681,18537.0
2023-12-21 14:55:00,84.78,84.78,84.69,84.78,21577.0,82.4681,82.4681,82.3806,82.4681,21577.0
2023-12-21 15:00:00,84.79,84.82,84.78,84.79,18738.0,82.4778,82.507,82.4681,82.4778,18738.0
2023-12-21 15:05:00,84.77,84.77,84.69,84.71,29434.0,82.4584,82.4584,82.3806,82.4,29434.0
2023-12-21 15:10:00,84.71,84.79,84.7,84.79,9101.0,82.4,82.4778,82.3903,82.4778,9101.0
2023-12-21 15:15:00,84.77,84.78,84.72,84.75,23822.0,82.4584,82.4681,82.4098,82.4389,23822.0
2023-12-21 15:20:00,84.75,84.78,84.74,84.77,14437.0,82.4389,82.4681,82.4292,82.4584,14437.0
2023-12-21 15:25:00,84.77,84.93,84.76,84.93,41145.0,82.4584,82.614,82.4487,82.614,41145.0
2023-12-21 15:30:00,84.94,84.96,84.88,84.92,43463.0,82.6238,82.6432,82.5654,82.6043,43463.0
2023-12-21 15:35:00,84.92,85.03,84.91,84.99,62677.0,82.6043,82.7113,82.5946,82.6724,62677.0
2023-12-21 15:40:00,85.0,85.02,84.97,84.98,37251.0,82.6821,82.7016,82.6529,82.6627,37251.0
2023-12-21 15:45:00,84.97,85.0,84.95,84.98,75002.0,82.6529,82.6821,82.6335,82.6627,75002.0
2023-12-21 15:50:00,84.98,85.03,84.96,85.02,203776.0,82.6627,82.7113,82.6432,82.7016,203776.0
2023-12-21 15:55:00,85.01,85.09,85.01,85.05,258882.0,82.6918,82.7697,82.6918,82.7308,258882.0
2023-12-22 09:30:00,85.39,85.57,85.33,85.57,111391.0,83.0615,83.2366,83.0031,83.2366,111391.0
2023-12-22 09:35:00,85.55,85.74,85.49,85.69,92090.0,83.2171,83.4019,83.1588,83.3533,92090.0
2023-12-22 09:40:00,85.7,85.74,85.64,85.71,111397.0,83.363,83.4019,83.3047,83.3728,111397.0
2023-12-22 09:45:00,85.71,85.72,85.56,85.57,40169.0,83.3728,83.3825,83.2268,83.2366,40169.0
2023-12-22 09:50:00,85.57,85.65,85.54,85.54,23515.0,83.2366,83.3144,83.2074,83.2074,23515.0
2023-12-22 09:55:00,85.54,85.65,85.53,85.59,27151.0,83.2074,83.3144,83.1977,83.256,27151.0
2023-12-22 10:00:00,85.6,85.77,85.56,85.67,93944.0,83.2658,83.4311,83.2268,83.3338,93944.0
2023-12-22 10:05:00,85.67,85.73,85.67,85.69,26827.0,83.3338,83.3922,83.3338,83.3533,26827.0
2023-12-22 10:10:00,85.67,85.73,85.65,85.72,26080.0,83.3338,83.3922,83.3144,83.3825,26080.0
2023-12-22 10:15:00,85.7,85.71,85.65,85.68,59403.0,83.363,83.3728,83.3144,83.3436,59403.0
2023-12-22 10:20:00,85.68,85.68,85.59,85.64,26622.0,83.3436,83.3436,83.256,83.3047,26622.0
2023-12-22 10:25:00,85.63,85.73,85.59,85.73,11685.0,83.2949,83.3922,83.256,83.3922,11685.0
2023-12-22 10:30:00,85.74,85.76,85.71,85.73,24905.0,83.4019,83.4214,83.3728,83.3922,24905.0
2023-12-22 10:35:00,85.72,85.76,85.64,85.67,19619.0,83.3825,83.4214,83.3047,83.3338,19619.0
2023-12-22 10:40:00,85.68,85.7,85.65,85.69,19924.0,83.3436,83.363,83.3144,83.3533,19924.0
2023-12-22 10:45:00,85.69,85.69,85.61,85.63,28806.0,83.3533,83.3533,83.2755,83.2949,28806.0
2023-12-22 10:50:00,85.63,85.67,85.63,85.67,10065.0,83.2949,83.3338,83.2949,83.3338,10065.0
2023-12-22 10:55:00,85.66,85.66,85.55,85.56,27897.0,83.3241,83.3241,83.2171,83.2268,27897.0
2023-12-22 11:00:00,85.56,85.58,85.46,85.54,69677.0,83.2268,83.2463,83.1296,83.2074,69677.0
2023-12-22 11:05:00,85.53,85.59,85.49,85.58,70511.0,83.1977,83.256,83.1588,83.2463,70511.0
2023-12-22 11:10:00,85.58,85.61,85.57,85.61,14050.0,83.2463,83.2755,83.2366,83.2755,14050.0
2023-12-22 11:15:00,85.62,85.64,85.6,85.64,11947.0,83.2852,83.3047,83.2658,83.3047,11947.0
2023-12-22 11:20:00,85.64,85.72,85.63,85.67,16764.0,83.3047,83.3825,83.2949,83.3338,16764.0
2023-12-22 11:25:00,85.68,85.75,85.67,85.73,18645.0,83.3436,83.4117,83.3338,83.3922,18645.0
2023-12-22 11:30:00,85.73,85.76,85.71,85.71,19238.0,83.3922,83.4214,83.3728,83.3728,19238.0
2023-12-22 11:35:00,85.69,85.7,85.63,85.66,14940.0,83.3533,83.363,83.2949,83.3241,14940.0
2023-12-22 11:40:00,85.65,85.65,85.56,85.56,14433.0,83.3144,83.3144,83.2268,83.2268,14433.0
2023-12-22 11:45:00,85.57,85.59,85.53,85.54,12957.0,83.2366,83.256,83.1977,83.2074,12957.0
2023-12-22 11:50:00,85.54,85.59,85.54,85.59,8952.0,83.2074,83.256,83.2074,83.256,8952.0
2023-12-22 11:55:00,85.62,85.63,85.54,85.54,11180.0,83.2852,83.2949,83.2074,83.2074,11180.0
2023-12-22 12:00:00,85.55,85.59,85.55,85.56,16758.0,83.2171,83.256,83.2171,83.2268,16758.0
2023-12-22 12:05:00,85.56,85.6,85.49,85.5,43169.0,83.2268,83.2658,83.1588,83.1685,43169.0
2023-12-22 12:10:00,85.48,85.52,85.45,85.49,24396.0,83.149,83.1879,83.1198,83.1588,24396.0
2023-12-22 12:15:00,85.49,85.53,85.48,85.53,5939.0,83.1588,83.1977,83.149,83.1977,5939.0
2023-12-22 12:20:00,85.54,85.58,85.53,85.57,6000.0,83.2074,83.2463,83.1977,83.2366,6000.0
2023-12-22 12:25:00,85.56,85.67,85.56,85.66,8647.0,83.2268,83.3338,83.2268,83.3241,8647.0
2023-12-22 12:30:00,85.65,85.66,85.61,85.61,5295.0,83.3144,83.3241,83.2755,83.2755,5295.0
2023-12-22 12:35:00,85.61,85.67,85.6,85.67,13873.0,83.2755,83.3338,83.2658,83.3338,13873.0
2023-12-22 12:40:00,85.67,85.68,85.65,85.68,7390.0,83.3338,83.3436,83.3144,83.3436,7390.0
2023-12-22 12:45:00,85.66,85.71,85.66,85.68,15145.0,83.3241,83.3728,83.3241,83.3436,15145.0
2023-12-22 12:50:00,85.68,85.74,85.67,85.73,12129.0,83.3436,83.4019,83.3338,83.3922,12129.0
2023-12-22 12:55:00,85.73,85.74,85.7,85.73,6974.0,83.3922,83.4019,83.363,83.3922,6974.0
2023-12-22 13:00:00,85.74,85.76,85.71,85.72,5833.0,83.4019,83.4214,83.3728,83.3825,5833.0
2023-12-22 13:05:00,85.72,85.76,85.72,85.74,4032.0,83.3825,83.4214,83.3825,83.4019,4032.0
2023-12-22 13:10:00,85.73,85.75,85.72,85.74,11664.0,83.3922,83.4117,83.3825,83.4019,11664.0
2023-12-22 13:15:00,85.75,85.75,85.72,85.72,15667.0,83.4117,83.4117,83.3825,83.3825,15667.0
2023-12-22 13:20:00,85.72,85.74,85.71,85.74,5053.0,83.3825,83.4019,83.3728,83.4019,5053.0
2023-12-22 13:25:00,85.73,85.74,85.71,85.74,11587.0,83.3922,83.4019,83.3728,83.4019,11587.0
2023-12-22 13:30:00,85.73,85.74,85.72,85.73,8045.0,83.3922,83.4019,83.3825,83.3922,8045.0
2023-12-22 13:35:00,85.73,85.76,85.72,85.73,4049.0,83.3922,83.4214,83.3825,83.3922,4049.0
2023-12-22 13:40:00,85.73,85.73,85.68,85.7,18771.0,83.3922,83.3922,83.3436,83.363,18771.0
2023-12-22 13:45:00,85.7,85.77,85.69,85.77,24079.0,83.363,83.4311,83.3533,83.4311,24079.0
2023-12-22 13:50:00,85.77,85.78,85.73,85.74,13485.0,83.4311,83.4408,83.3922,83.4019,13485.0
2023-12-22 13:55:00,85.75,85.79,85.74,85.76,11194.0,83.4117,83.4506,83.4019,83.4214,11194.0
2023-12-22 14:00:00,85.75,85.75,85.7,85.7,11887.0,83.4117,83.4117,83.363,83.363,11887.0
2023-12-22 14:05:00,85.69,85.69,85.55,85.58,56853.0,83.3533,83.3533,83.2171,83.2463,56853.0
2023-12-22 14:10:00,85.57,85.61,85.56,85.61,16774.0,83.2366,83.2755,83.2268,83.2755,16774.0
2023-12-22 14:15:00,85.59,85.61,85.44,85.51,22170.0,83.256,83.2755,83.1101,83.1782,22170.0
2023-12-22 14:20:00,85.51,85.54,85.36,85.39,23721.0,83.1782,83.2074,83.0323,83.0615,23721.0
2023-12-22 14:25:00,85.39,85.4,85.29,85.3,40861.0,83.0615,83.0712,82.9642,82.9739,40861.0
2023-12-22 14:30:00,85.31,85.35,85.24,85.3,91768.0,82.9837,83.0226,82.9156,82.9739,91768.0
2023-12-22 14:35:00,85.3,85.48,85.29,85.43,23295.0,82.9739,83.149,82.9642,83.1004,23295.0
2023-12-22 14:40:00,85.43,85.57,85.43,85.54,26034.0,83.1004,83.2366,83.1004,83.2074,26034.0
2023-12-22 14:45:00,85.54,85.58,85.51,85.53,12967.0,83.2074,83.2463,83.1782,83.1977,12967.0
2023-12-22 14:50:00,85.54,85.6,85.53,85.56,11506.0,83.2074,83.2658,83.1977,83.2268,11506.0
2023-12-22 14:55:00,85.56,85.6,85.55,85.6,13341.0,83.2268,83.2658,83.2171,83.2658,13341.0
2023-12-22 15:00:00,85.6,85.63,85.55,85.59,44014.0,83.2658,83.2949,83.2171,83.256,44014.0
2023-12-22 15:05:00,85.6,85.61,85.49,85.5,11409.0,83.2658,83.2755,83.1588,83.1685,11409.0
2023-12-22 15:10:00,85.51,85.56,85.51,85.54,8241.0,83.1782,83.2268,83.1782,83.2074,8241.0
2023-12-22 15:15:00,85.55,85.55,85.49,85.51,21151.0,83.2171,83.2171,83.1588,83.1782,21151.0
2023-12-22 15:20:00,85.51,85.51,85.45,85.5,37410.0,83.1782,83.1782,83.1198,83.1685,37410.0
2023-12-22 15:25:00,85.49,85.57,85.47,85.55,18834.0,83.1588,83.2366,83.1393,83.2171,18834.0
2023-12-22 15:30:00,85.57,85.57,85.5,85.53,25772.0,83.2366,83.2366,83.1685,83.1977,25772.0
2023-12-22 15:35:00,85.53,85.56,85.46,85.46,47839.0,83.1977,83.2268,83.1296,83.1296,47839.0
2023-12-22 15:40:00,85.46,85.5,85.4,85.49,36502.0,83.1296,83.1685,83.0712,83.1588,36502.0
2023-12-22 15:45:00,85.49,85.52,85.47,85.48,50132.0,83.1588,83.1879,83.1393,83.149,50132.0
2023-12-22 15:50:00,85.47,85.59,85.47,85.58,93565.0,83.1393,83.256,83.1393,83.2463,93565.0
2023-12-22 15:55:00,85.58,85.61,85.55,85.6,177986.0,83.2463,83.2755,83.2171,83.2658,177986.0
2023-12-26 09:30:00,85.71,85.9,85.6,85.88,146670.0,83.3728,83.5576,83.2658,83.5381,146670.0
2023-12-26 09:35:00,85.87,85.88,85.77,85.79,90701.0,83.5284,83.5381,83.4311,83.4506,90701.0
2023-12-26 09:40:00,85.8,85.8,85.64,85.65,67074.0,83.4603,83.4603,83.3047,83.3144,67074.0
2023-12-26 09:45:00,85.67,85.75,85.65,85.68,170317.0,83.3338,83.4117,83.3144,83.3436,170317.0
2023-12-26 09:50:00,85.68,85.74,85.62,85.73,52801.0,83.3436,83.4019,83.2852,83.3922,52801.0
2023-12-26 09:55:00,85.73,85.77,85.72,85.75,44106.0,83.3922,83.4311,83.3825,83.4117,44106.0
2023-12-26 10:00:00,85.74,85.85,85.74,85.84,40244.0,83.4019,83.5089,83.4019,83.4992,40244.0
2023-12-26 10:05:00,85.84,85.9,85.84,85.87,32574.0,83.4992,83.5576,83.4992,83.5284,32574.0
2023-12-26 10:10:00,85.87,85.9,85.85,85.88,23632.0,83.5284,83.5576,83.5089,83.5381,23632.0
2023-12-26 10:15:00,85.88,85.9,85.82,85.84,15521.0,83.5381,83.5576,83.4798,83.4992,15521.0
2023-12-26 10:20:00,85.85,85.86,85.78,85.79,21712.0,83.5089,83.5187,83.4408,83.4506,21712.0
2023-12-26 10:25:00,85.81,85.87,85.78,85.79,22055.0,83.47,83.5284,83.4408,83.4506,22055.0
2023-12-26 10:30:00,85.78,85.85,85.78,85.82,34060.0,83.4408,83.5089,83.4408,83.4798,34060.0
2023-12-26 10:35:00,85.81,85.82,85.77,85.79,20438.0,83.47,83.4798,83.4311,83.4506,20438.0
2023-12-26 10:40:00,85.8,85.8,85.73,85.73,22358.0,83.4603,83.4603,83.3922,83.3922,22358.0
2023-12-26 10:45:00,85.73,85.77,85.73,85.75,21328.0,83.3922,83.4311,83.3922,83.4117,21328.0
2023-12-26 10:50:00,85.74,85.78,85.73,85.78,30997.0,83.4019,83.4408,83.3922,83.4408,30997.0
2023-12-26 10:55:00,85.77,85.84,85.77,85.83,18706.0,83.4311,83.4992,83.4311,83.4895,18706.0
2023-12-26 11:00:00,85.83,85.85,85.79,85.79,25664.0,83.4895,83.5089,83.4506,83.4506,25664.0
2023-12-26 11:05:00,85.8,85.83,85.8,85.81,33491.0,83.4603,83.4895,83.4603,83.47,33491.0
2023-12-26 11:10:00,85.8,85.87,85.8,85.84,24790.0,83.4603,83.5284,83.4603,83.4992,24790.0
2023-12-26 11:15:00,85.84,85.86,85.8,85.81,11109.0,83.4992,83.5187,83.4603,83.47,11109.0
2023-12-26 11:20:00,85.81,85.84,85.8,85.83,45746.0,83.47,83.4992,83.4603,83.4895,45746.0
2023-12-26 11:25:00,85.82,85.83,85.8,85.83,27254.0,83.4798,83.4895,83.4603,83.4895,27254.0
2023-12-26 11:30:00,85.83,85.86,85.82,85.84,12730.0,83.4895,83.5187,83.4798,83.4992,12730.0
2023-12-26 11:35:00,85.84,85.86,85.82,85.86,12790.0,83.4992,83.5187,83.4798,83.5187,12790.0
2023-12-26 11:40:00,85.86,85.87,85.83,85.84,15959.0,83.5187,83.5284,83.4895,83.4992,15959.0
2023-12-26 11:45:00,85.86,85.87,85.83,85.84,11719.0,83.5187,83.5284,83.4895,83.4992,11719.0
2023-12-26 11:50:00,85.83,85.85,85.82,85.84,10589.0,83.4895,83.5089,83.4798,83.4992,10589.0
2023-12-26 11:55:00,85.85,85.89,85.84,85.89,15746.0,83.5089,83.5478,83.4992,83.5478,15746.0
2023-12-26 12:00:00,85.88,85.89,85.86,85.88,11149.0,83.5381,83.5478,83.5187,83.5381,11149.0
2023-12-26 12:05:00,85.88,85.91,85.87,85.91,10038.0,83.5381,83.5673,83.5284,83.5673,10038.0
2023-12-26 12:10:00,85.91,85.95,85.9,85.91,110252.0,83.5673,83.6062,83.5576,83.5673,110252.0
2023-12-26 12:15:00,85.92,85.96,85.91,85.95,9559.0,83.577,83.6159,83.5673,83.6062,9559.0
2023-12-26 12:20:00,85.95,85.97,85.94,85.96,9041.0,83.6062,83.6257,83.5965,83.6159,9041.0
2023-12-26 12:25:00,85.97,85.99,85.95,85.95,20468.0,83.6257,83.6451,83.6062,83.6062,20468.0
2023-12-26 12:30:00,85.95,85.97,85.92,85.93,35339.0,83.6062,83.6257,83.577,83.5868,35339.0
2023-12-26 12:35:00,85.92,85.94,85.91,85.92,19370.0,83.577,83.5965,83.5673,83.577,19370.0
2023-12-26 12:40:00,85.92,85.97,85.92,85.97,24968.0,83.577,83.6257,83.577,83.6257,24968.0
2023-12-26 12:45:00,85.97,86.06,85.97,86.06,73472.0,83.6257,83.7132,83.6257,83.7132,73472.0
2023-12-26 12:50:00,86.06,86.08,86.03,86.05,17904.0,83.7132,83.7327,83.684,83.7035,17904.0
2023-12-26 12:55:00,86.05,86.05,85.98,85.98,28812.0,83.7035,83.7035,83.6354,83.6354,28812.0
2023-12-26 13:00:00,85.98,86.02,85.98,86.02,21031.0,83.6354,83.6743,83.6354,83.6743,21031.0
2023-12-26 13:05:00,86.02,86.04,86.01,86.03,23445.0,83.6743,83.6938,83.6646,83.684,23445.0
2023-12-26 13:10:00,86.03,86.04,86.01,86.01,19150.0,83.684,83.6938,83.6646,83.6646,19150.0
2023-12-26 13:15:00,86.02,86.03,85.99,86.0,20425.0,83.6743,83.684,83.6451,83.6548,20425.0
2023-12-26 13:20:00,86.0,86.04,85.99,86.04,19983.0,83.6548,83.6938,83.6451,83.6938,19983.0
2023-12-26 13:25:00,86.04,86.05,86.01,86.04,24508.0,83.6938,83.7035,83.6646,83.6938,24508.0
2023-12-26 13:30:00,86.04,86.05,86.03,86.03,13804.0,83.6938,83.7035,83.684,83.684,13804.0
2023-12-26 13:35:00,86.04,86.04,86.01,86.02,21174.0,83.6938,83.6938,83.6646,83.6743,21174.0
2023-12-26 13:40:00,86.01,86.03,85.99,86.03,18521.0,83.6646,83.684,83.6451,83.684,18521.0
2023-12-26 13:45:00,86.03,86.06,86.02,86.05,23380.0,83.684,83.7132,83.6743,83.7035,23380.0
2023-12-26 13:50:00,86.05,86.05,86.0,86.02,20428.0,83.7035,83.7035,83.6548,83.6743,20428.0
2023-12-26 13:55:00,86.02,86.03,86.01,86.02,18037.0,83.6743,83.684,83.6646,83.6743,18037.0
2023-12-26 14:00:00,86.02,86.07,86.01,86.06,21495.0,83.6743,83.7229,83.6646,83.7132,21495.0
2023-12-26 14:05:00,86.06,86.07,86.05,86.06,12017.0,83.7132,83.7229,83.7035,83.7132,12017.0
2023-12-26 14:10:00,86.06,86.08,86.06,86.06,19752.0,83.7132,83.7327,83.7132,83.7132,19752.0
2023-12-26 14:15:00,86.06,86.08,86.05,86.08,16380.0,83.7132,83.7327,83.7035,83.7327,16380.0
2023-12-26 14:20:00,86.08,86.09,86.06,86.07,14469.0,83.7327,83.7424,83.7132,83.7229,14469.0
2023-12-26 14:25:00,86.08,86.09,86.06,86.07,18859.0,83.7327,83.7424,83.7132,83.7229,18859.0
2023-12-26 14:30:00,86.08,86.11,86.08,86.11,22308.0,83.7327,83.7618,83.7327,83.7618,22308.0
2023-12-26 14:35:00,86.11,86.12,86.1,86.12,17467.0,83.7618,83.7716,83.7521,83.7716,17467.0
2023-12-26 14:40:00,86.12,86.12,86.08,86.09,11343.0,83.7716,83.7716,83.7327,83.7424,11343.0
2023-12-26 14:45:00,86.09,86.13,86.08,86.11,28369.0,83.7424,83.7813,83.7327,83.7618,28369.0
2023-12-26 14:50:00,86.11,86.14,86.1,86.14,16090.0,83.7618,83.791,83.7521,83.791,16090.0
2023-12-26 14:55:00,86.14,86.17,86.13,86.16,33770.0,83.791,83.8202,83.7813,83.8105,33770.0
2023-12-26 15:00:00,86.16,86.16,86.12,86.16,19968.0,83.8105,83.8105,83.7716,83.8105,19968.0
2023-12-26 15:05:00,86.16,86.16,86.11,86.12,27312.0,83.8105,83.8105,83.7618,83.7716,27312.0
2023-12-26 15:10:00,86.12,86.14,86.11,86.12,19184.0,83.7716,83.791,83.7618,83.7716,19184.0
2023-12-26 15:15:00,86.11,86.12,86.08,86.08,16838.0,83.7618,83.7716,83.7327,83.7327,16838.0
2023-12-26 15:20:00,86.08,86.15,86.07,86.14,46041.0,83.7327,83.8008,83.7229,83.791,46041.0
2023-12-26 15:25:00,86.14,86.25,86.14,86.17,171619.0,83.791,83.898,83.791,83.8202,171619.0
2023-12-26 15:30:00,86.16,86.19,86.14,86.19,47576.0,83.8105,83.8397,83.791,83.8397,47576.0
2023-12-26 15:35:00,86.19,86.22,86.12,86.13,47345.0,83.8397,83.8688,83.7716,83.7813,47345.0
2023-12-26 15:40:00,86.13,86.14,86.1,86.12,66233.0,83.7813,83.791,83.7521,83.7716,66233.0
2023-12-26 15:45:00,86.12,86.16,86.08,86.09,29169.0,83.7716,83.8105,83.7327,83.7424,29169.0
2023-12-26 15:50:00,86.08,86.09,85.96,85.99,93386.0,83.7327,83.7424,83.6159,83.6451,93386.0
2023-12-26 15:55:00,85.99,86.01,85.97,86.0,168845.0,83.6451,83.6646,83.6257,83.6548,168845.0
2023-12-27 09:30:00,85.84,86.0,85.74,85.98,122111.0,83.4992,83.6548,83.4019,83.6354,122111.0
2023-12-27 09:35:00,85.99,86.0,85.86,85.98,115713.0,83.6451,83.6548,83.5187,83.6354,115713.0
2023-12-27 09:40:00,85.98,86.03,85.9,86.02,42702.0,83.6354,83.684,83.5576,83.6743,42702.0
2023-12-27 09:45:00,86.04,86.1,86.03,86.05,30357.0,83.6938,83.7521,83.684,83.7035,30357.0
2023-12-27 09:50:00,86.05,86.19,86.05,86.18,31947.0,83.7035,83.8397,83.7035,83.8299,31947.0
2023-12-27 09:55:00,86.17,86.18,86.1,86.1,36331.0,83.8202,83.8299,83.7521,83.7521,36331.0
2023-12-27 10:00:00,86.11,86.17,86.11,86.12,25040.0,83.7618,83.8202,83.7618,83.7716,25040.0
2023-12-27 10:05:00,86.12,86.16,86.08,86.16,13101.0,83.7716,83.8105,83.7327,83.8105,13101.0
2023-12-27 10:10:00,86.15,86.23,86.12,86.14,33215.0,83.8008,83.8786,83.7716,83.791,33215.0
2023-12-27 10:15:00,86.15,86.18,86.07,86.08,15303.0,83.8008,83.8299,83.7229,83.7327,15303.0
2023-12-27 10:20:00,86.07,86.14,86.04,86.14,18978.0,83.7229,83.791,83.6938,83.791,18978.0
2023-12-27 10:25:00,86.15,86.19,86.14,86.14,16710.0,83.8008,83.8397,83.791,83.791,16710.0
2023-12-27 10:30:00,86.13,86.16,86.12,86.16,8744.0,83.7813,83.8105,83.7716,83.8105,8744.0
2023-12-27 10:35:00,86.15,86.15,86.09,86.1,11625.0,83.8008,83.8008,83.7424,83.7521,11625.0
2023-12-27 10:40:00,86.11,86.11,85.97,86.01,10814.0,83.7618,83.7618,83.6257,83.6646,10814.0
2023-12-27 10:45:00,86.02,86.04,85.99,86.0,23428.0,83.6743,83.6938,83.6451,83.6548,23428.0
2023-12-27 10:50:00,85.99,86.02,85.95,86.02,9341.0,83.6451,83.6743,83.6062,83.6743,9341.0
2023-12-27 10:55:00,86.02,86.02,85.96,85.99,13022.0,83.6743,83.6743,83.6159,83.6451,13022.0
2023-12-27 11:00:00,85.98,85.98,85.91,85.91,31659.0,83.6354,83.6354,83.5673,83.5673,31659.0
2023-12-27 11:05:00,85.92,85.97,85.91,85.92,116480.0,83.577,83.6257,83.5673,83.577,116480.0
2023-12-27 11:10:00,85.91,85.95,85.89,85.95,32573.0,83.5673,83.6062,83.5478,83.6062,32573.0
2023-12-27 11:15:00,85.96,86.0,85.96,85.98,27270.0,83.6159,83.6548,83.6159,83.6354,27270.0
2023-12-27 11:20:00,85.98,86.01,85.98,86.0,40287.0,83.6354,83.6646,83.6354,83.6548,40287.0
2023-12-27 11:25:00,86.0,86.03,85.97,85.98,28829.0,83.6548,83.684,83.6257,83.6354,28829.0
2023-12-27 11:30:00,85.98,86.0,85.96,85.98,62084.0,83.6354,83.6548,83.6159,83.6354,62084.0
2023-12-27 11:35:00,85.98,86.02,85.97,86.02,19877.0,83.6354,83.6743,83.6257,83.6743,19877.0
2023-12-27 11:40:00,86.02,86.09,86.02,86.08,10387.0,83.6743,83.7424,83.6743,83.7327,10387.0
2023-12-27 11:45:00,86.08,86.08,86.03,86.04,5171.0,83.7327,83.7327,83.684,83.6938,5171.0
2023-12-27 11:50:00,86.04,86.08,86.03,86.06,8281.0,83.6938,83.7327,83.684,83.7132,8281.0
2023-12-27 11:55:00,86.06,86.06,86.02,86.02,5953.0,83.7132,83.7132,83.6743,83.6743,5953.0
2023-12-27 12:00:00,86.02,86.05,85.99,85.99,46261.0,83.6743,83.7035,83.6451,83.6451,46261.0
2023-12-27 12:05:00,86.01,86.02,85.99,86.02,4665.0,83.6646,83.6743,83.6451,83.6743,4665.0
2023-12-27 12:10:00,86.03,86.12,86.03,86.12,17662.0,83.684,83.7716,83.684,83.7716,17662.0
2023-12-27 12:15:00,86.13,86.13,86.07,86.07,7328.0,83.7813,83.7813,83.7229,83.7229,7328.0
2023-12-27 12:20:00,86.08,86.11,86.07,86.07,13113.0,83.7327,83.7618,83.7229,83.7229,13113.0
2023-12-27 12:25:00,86.08,86.09,86.06,86.07,8544.0,83.7327,83.7424,83.7132,83.7229,8544.0
2023-12-27 12:30:00,86.08,86.09,86.07,86.08,19099.0,83.7327,83.7424,83.7229,83.7327,19099.0
2023-12-27 12:35:00,86.07,86.07,86.03,86.04,9436.0,83.7229,83.7229,83.684,83.6938,9436.0
2023-12-27 12:40:00,86.05,86.05,86.0,86.01,12619.0,83.7035,83.7035,83.6548,83.6646,12619.0
2023-12-27 12:45:00,86.02,86.08,86.02,86.07,21420.0,83.6743,83.7327,83.6743,83.7229,21420.0
2023-12-27 12:50:00,86.06,86.09,86.06,86.09,3653.0,83.7132,83.7424,83.7132,83.7424,3653.0
2023-12-27 12:55:00,86.09,86.12,86.07,86.09,11692.0,83.7424,83.7716,83.7229,83.7424,11692.0
2023-12-27 13:00:00,86.1,86.18,86.09,86.16,22973.0,83.7521,83.8299,83.7424,83.8105,22973.0
2023-12-27 13:05:00,86.16,86.3,86.16,86.26,162228.0,83.8105,83.9467,83.8105,83.9078,162228.0
2023-12-27 13:10:00,86.25,86.29,86.21,86.21,136034.0,83.898,83.9369,83.8591,83.8591,136034.0
2023-12-27 13:15:00,86.22,86.25,86.2,86.23,53795.0,83.8688,83.898,83.8494,83.8786,53795.0
2023-12-27 13:20:00,86.22,86.23,86.17,86.17,10493.0,83.8688,83.8786,83.8202,83.8202,10493.0
2023-12-27 13:25:00,86.18,86.18,86.14,86.15,7639.0,83.8299,83.8299,83.791,83.8008,7639.0
2023-12-27 13:30:00,86.16,86.17,86.1,86.11,11865.0,83.8105,83.8202,83.7521,83.7618,11865.0
2023-12-27 13:35:00,86.12,86.13,86.08,86.12,13944.0,83.7716,83.7813,83.7327,83.7716,13944.0
2023-12-27 13:40:00,86.12,86.15,86.12,86.15,14077.0,83.7716,83.8008,83.7716,83.8008,14077.0
2023-12-27 13:45:00,86.15,86.15,86.09,86.1,14642.0,83.8008,83.8008,83.7424,83.7521,14642.0
2023-12-27 13:50:00,86.09,86.12,86.06,86.08,56975.0,83.7424,83.7716,83.7132,83.7327,56975.0
2023-12-27 13:55:00,86.08,86.09,86.05,86.05,26868.0,83.7327,83.7424,83.7035,83.7035,26868.0
2023-12-27 14:00:00,86.04,86.04,85.85,85.88,70329.0,83.6938,83.6938,83.5089,83.5381,70329.0
2023-12-27 14:05:00,85.89,85.95,85.85,85.93,55914.0,83.5478,83.6062,83.5089,83.5868,55914.0
2023-12-27 14:10:00,85.93,85.93,85.83,85.88,100634.0,83.5868,83.5868,83.4895,83.5381,100634.0
2023-12-27 14:15:00,85.88,85.94,85.86,85.93,22278.0,83.5381,83.5965,83.5187,83.5868,22278.0
2023-12-27 14:20:00,85.94,85.99,85.92,85.98,40287.0,83.5965,83.6451,83.577,83.6354,40287.0
2023-12-27 14:25:00,85.99,86.05,85.95,85.99,77863.0,83.6451,83.7035,83.6062,83.6451,77863.0
2023-12-27 14:30:00,85.98,86.0,85.92,85.95,45547.0,83.6354,83.6548,83.577,83.6062,45547.0
2023-12-27 14:35:00,85.94,85.97,85.93,85.94,17583.0,83.5965,83.6257,83.5868,83.5965,17583.0
2023-12-27 14:40:00,85.94,85.95,85.89,85.91,15604.0,83.5965,83.6062,83.5478,83.5673,15604.0
2023-12-27 14:45:00,85.91,85.94,85.91,85.92,12376.0,83.5673,83.5965,83.5673,83.577,12376.0
2023-12-27 14:50:00,85.93,85.94,85.89,85.91,16872.0,83.5868,83.5965,83.5478,83.5673,16872.0
2023-12-27 14:55:00,85.91,85.96,85.91,85.95,26293.0,83.5673,83.6159,83.5673,83.6062,26293.0
2023-12-27 15:00:00,85.96,86.01,85.94,86.0,20763.0,83.6159,83.6646,83.5965,83.6548,20763.0
2023-12-27 15:05:00,86.01,86.03,85.94,86.03,32599.0,83.6646,83.684,83.5965,83.684,32599.0
2023-12-27 15:10:00,86.03,86.07,86.02,86.06,13791.0,83.684,83.7229,83.6743,83.7132,13791.0
2023-12-27 15:15:00,86.05,86.1,86.05,86.05,19722.0,83.7035,83.7521,83.7035,83.7035,19722.0
2023-12-27 15:20:00,86.05,86.08,86.02,86.03,15162.0,83.7035,83.7327,83.6743,83.684,15162.0
2023-12-27 15:25:00,86.03,86.05,85.97,86.05,21718.0,83.684,83.7035,83.6257,83.7035,21718.0
2023-12-27 15:30:00,86.05,86.07,86.02,86.07,33847.0,83.7035,83.7229,83.6743,83.7229,33847.0
2023-12-27 15:35:00,86.07,86.11,86.04,86.08,35803.0,83.7229,83.7618,83.6938,83.7327,35803.0
2023-12-27 15:40:00,86.08,86.1,86.0,86.02,35670.0,83.7327,83.7521,83.6548,83.6743,35670.0
2023-12-27 15:45:00,86.01,86.02,85.98,86.0,42043.0,83.6646,83.6743,83.6354,83.6548,42043.0
2023-12-27 15:50:00,85.99,86.05,85.96,86.05,169722.0,83.6451,83.7035,83.6159,83.7035,169722.0
2023-12-27 15:55:00,86.05,86.24,86.05,86.23,241877.0,83.7035,83.8883,83.7035,83.8786,241877.0
2023-12-28 09:30:00,86.06,86.14,86.03,86.06,85478.0,83.7132,83.791,83.684,83.7132,85478.0
2023-12-28 09:35:00,86.07,86.17,86.04,86.15,41170.0,83.7229,83.8202,83.6938,83.8008,41170.0
2023-12-28 09:40:00,86.16,86.18,85.93,85.94,30540.0,83.8105,83.8299,83.5868,83.5965,30540.0
2023-12-28 09:45:00,85.93,86.07,85.92,86.05,30565.0,83.5868,83.7229,83.577,83.7035,30565.0
2023-12-28 09:50:00,86.04,86.15,86.04,86.13,37338.0,83.6938,83.8008,83.6938,83.7813,37338.0
2023-12-28 09:55:00,86.13,86.21,86.13,86.14,77492.0,83.7813,83.8591,83.7813,83.791,77492.0
2023-12-28 10:00:00,86.15,86.17,86.11,86.14,68330.0,83.8008,83.8202,83.7618,83.791,68330.0
2023-12-28 10:05:00,86.12,86.15,86.09,86.1,59182.0,83.7716,83.8008,83.7424,83.7521,59182.0
2023-12-28 10:10:00,86.11,86.15,86.08,86.09,82619.0,83.7618,83.8008,83.7327,83.7424,82619.0
2023-12-28 10:15:00,86.09,86.15,86.08,86.14,57074.0,83.7424,83.8008,83.7327,83.791,57074.0
2023-12-28 10:20:00,86.15,86.16,86.09,86.1,67428.0,83.8008,83.8105,83.7424,83.7521,67428.0
2023-12-28 10:25:00,86.1,86.16,86.09,86.16,60633.0,83.7521,83.8105,83.7424,83.8105,60633.0
2023-12-28 10:30:00,86.16,86.18,86.12,86.14,51758.0,83.8105,83.8299,83.7716,83.791,51758.0
2023-12-28 10:35:00,86.13,86.14,86.07,86.07,67847.0,83.7813,83.791,83.7229,83.7229,67847.0
2023-12-28 10:40:00,86.07,86.11,86.0,86.01,68977.0,83.7229,83.7618,83.6548,83.6646,68977.0
2023-12-28 10:45:00,86.0,86.05,85.99,86.04,25705.0,83.6548,83.7035,83.6451,83.6938,25705.0
2023-12-28 10:50:00,86.04,86.04,85.97,85.98,17703.0,83.6938,83.6938,83.6257,83.6354,17703.0
2023-12-28 10:55:00,85.98,86.0,85.91,85.98,49536.0,83.6354,83.6548,83.5673,83.6354,49536.0
2023-12-28 11:00:00,85.97,86.01,85.94,85.97,21982.0,83.6257,83.6646,83.5965,83.6257,21982.0
2023-12-28 11:05:00,85.96,85.98,85.92,85.98,26426.0,83.6159,83.6354,83.577,83.6354,26426.0
2023-12-28 11:10:00,85.97,86.0,85.96,85.98,13675.0,83.6257,83.6548,83.6159,83.6354,13675.0
2023-12-28 11:15:00,85.97,85.97,85.91,85.92,31235.0,83.6257,83.6257,83.5673,83.577,31235.0
2023-12-28 11:20:00,85.91,85.97,85.89,85.96,55576.0,83.5673,83.6257,83.5478,83.6159,55576.0
2023-12-28 11:25:00,85.95,86.0,85.94,85.96,25728.0,83.6062,83.6548,83.5965,83.6159,25728.0
2023-12-28 11:30:00,85.96,86.0,85.94,85.94,11583.0,83.6159,83.6548,83.5965,83.5965,11583.0
2023-12-28 11:35:00,85.93,85.94,85.9,85.94,25036.0,83.5868,83.5965,83.5576,83.5965,25036.0
2023-12-28 11:40:00,85.94,85.98,85.93,85.97,9978.0,83.5965,83.6354,83.5868,83.6257,9978.0
2023-12-28 11:45:00,85.97,85.98,85.94,85.98,14489.0,83.6257,83.6354,83.5965,83.6354,14489.0
2023-12-28 11:50:00,85.98,86.01,85.97,85.98,6447.0,83.6354,83.6646,83.6257,83.6354,6447.0
2023-12-28 11:55:00,85.98,86.0,85.97,85.99,14966.0,83.6354,83.6548,83.6257,83.6451,14966.0
2023-12-28 12:00:00,85.99,86.05,85.99,86.04,7180.0,83.6451,83.7035,83.6451,83.6938,7180.0
2023-12-28 12:05:00,86.04,86.06,86.04,86.04,11971.0,83.6938,83.7132,83.6938,83.6938,11971.0
2023-12-28 12:10:00,86.04,86.06,86.01,86.01,15790.0,83.6938,83.7132,83.6646,83.6646,15790.0
2023-12-28 12:15:00,86.02,86.03,85.97,85.99,20610.0,83.6743,83.684,83.6257,83.6451,20610.0
2023-12-28 12:20:00,85.98,85.99,85.94,85.96,13423.0,83.6354,83.6451,83.5965,83.6159,13423.0
2023-12-28 12:25:00,85.97,85.97,85.91,85.91,7460.0,83.6257,83.6257,83.5673,83.5673,7460.0
2023-12-28 12:30:00,85.91,85.96,85.9,85.95,15540.0,83.5673,83.6159,83.5576,83.6062,15540.0
2023-12-28 12:35:00,85.95,85.96,85.94,85.95,5232.0,83.6062,83.6159,83.5965,83.6062,5232.0
2023-12-28 12:40:00,85.96,85.98,85.95,85.96,8191.0,83.6159,83.6354,83.6062,83.6159,8191.0
2023-12-28 12:45:00,85.96,85.98,85.95,85.95,11309.0,83.6159,83.6354,83.6062,83.6062,11309.0
2023-12-28 12:50:00,85.94,85.97,85.93,85.97,14970.0,83.5965,83.6257,83.5868,83.6257,14970.0
2023-12-28 12:55:00,85.97,85.99,85.95,85.96,9156.0,83.6257,83.6451,83.6062,83.6159,9156.0
2023-12-28 13:00:00,85.96,85.97,85.81,85.86,50460.0,83.6159,83.6257,83.47,83.5187,50460.0
2023-12-28 13:05:00,85.86,85.93,85.82,85.92,40339.0,83.5187,83.5868,83.4798,83.577,40339.0
2023-12-28 13:10:00,85.93,85.95,85.86,85.88,10934.0,83.5868,83.6062,83.5187,83.5381,10934.0
2023-12-28 13:15:00,85.88,85.91,85.88,85.91,8376.0,83.5381,83.5673,83.5381,83.5673,8376.0
2023-12-28 13:20:00,85.91,85.95,85.91,85.94,12991.0,83.5673,83.6062,83.5673,83.5965,12991.0
2023-12-28 13:25:00,85.94,85.94,85.9,85.91,17743.0,83.5965,83.5965,83.5576,83.5673,17743.0
2023-12-28 13:30:00,85.92,85.95,85.92,85.94,7856.0,83.577,83.6062,83.577,83.5965,7856.0
2023-12-28 13:35:00,85.94,86.02,85.94,85.95,31966.0,83.5965,83.6743,83.5965,83.6062,31966.0
2023-12-28 13:40:00,85.95,85.95,85.9,85.93,27171.0,83.6062,83.6062,83.5576,83.5868,27171.0
2023-12-28 13:45:00,85.92,85.94,85.9,85.92,12247.0,83.577,83.5965,83.5576,83.577,12247.0
2023-12-28 13:50:00,85.92,85.96,85.92,85.93,16619.0,83.577,83.6159,83.577,83.5868,16619.0
2023-12-28 13:55:00,85.93,85.93,85.89,85.91,10040.0,83.5868,83.5868,83.5478,83.5673,10040.0
2023-12-28 14:00:00,85.91,85.95,85.91,85.94,22271.0,83.5673,83.6062,83.5673,83.5965,22271.0
2023-12-28 14:05:00,85.94,85.95,85.92,85.93,16386.0,83.5965,83.6062,83.577,83.5868,16386.0
2023-12-28 14:10:00,85.94,85.98,85.94,85.95,20467.0,83.5965,83.6354,83.5965,83.6062,20467.0
2023-12-28 14:15:00,85.95,85.95,85.9,85.9,13942.0,83.6062,83.6062,83.5576,83.5576,13942.0
2023-12-28 14:20:00,85.89,85.94,85.89,85.93,9654.0,83.5478,83.5965,83.5478,83.5868,9654.0
2023-12-28 14:25:00,85.93,85.95,85.92,85.93,19314.0,83.5868,83.6062,83.577,83.5868,19314.0
2023-12-28 14:30:00,85.94,85.98,85.91,85.94,12786.0,83.5965,83.6354,83.5673,83.5965,12786.0
2023-12-28 14:35:00,85.94,85.97,85.92,85.93,23860.0,83.5965,83.6257,83.577,83.5868,23860.0
2023-12-28 14:40:00,85.93,85.94,85.88,85.91,12886.0,83.5868,83.5965,83.5381,83.5673,12886.0
2023-12-28 14:45:00,85.91,85.92,85.87,85.92,10589.0,83.5673,83.577,83.5284,83.577,10589.0
2023-12-28 14:50:00,85.92,85.92,85.87,85.88,11222.0,83.577,83.577,83.5284,83.5381,11222.0
2023-12-28 14:55:00,85.88,85.91,85.88,85.9,12503.0,83.5381,83.5673,83.5381,83.5576,12503.0
2023-12-28 15:00:00,85.9,85.91,85.86,85.89,17647.0,83.5576,83.5673,83.5187,83.5478,17647.0
2023-12-28 15:05:00,85.88,85.91,85.87,85.9,13923.0,83.5381,83.5673,83.5284,83.5576,13923.0
2023-12-28 15:10:00,85.9,85.91,85.81,85.88,41982.0,83.5576,83.5673,83.47,83.5381,41982.0
2023-12-28 15:15:00,85.88,85.92,85.81,85.91,53752.0,83.5381,83.577,83.47,83.5673,53752.0
2023-12-28 15:20:00,85.91,85.93,85.86,85.87,32525.0,83.5673,83.5868,83.5187,83.5284,32525.0
2023-12-28 15:25:00,85.88,85.89,85.84,85.87,25560.0,83.5381,83.5478,83.4992,83.5284,25560.0
2023-12-28 15:30:00,85.88,85.89,85.86,85.88,39583.0,83.5381,83.5478,83.5187,83.5381,39583.0
2023-12-28 15:35:00,85.88,85.93,85.88,85.92,41945.0,83.5381,83.5868,83.5381,83.577,41945.0
2023-12-28 15:40:00,85.92,85.97,85.91,85.95,42254.0,83.577,83.6257,83.5673,83.6062,42254.0
2023-12-28 15:45:00,85.95,85.96,85.87,85.9,97910.0,83.6062,83.6159,83.5284,83.5576,97910.0
2023-12-28 15:50:00,85.89,85.93,85.82,85.83,171782.0,83.5478,83.5868,83.4798,83.4895,171782.0
2023-12-28 15:55:00,85.82,85.91,85.8,85.86,288696.0,83.4798,83.5673,83.4603,83.5187,288696.0
2023-12-29 09:30:00,85.59,85.71,85.48,85.7,57154.0,83.256,83.3728,83.149,83.363,57154.0
2023-12-29 09:35:00,85.69,85.76,85.67,85.73,67912.0,83.3533,83.4214,83.3338,83.3922,67912.0
2023-12-29 09:40:00,85.72,85.77,85.67,85.72,56510.0,83.3825,83.4311,83.3338,83.3825,56510.0
2023-12-29 09:45:00,85.72,85.77,85.7,85.7,70808.0,83.3825,83.4311,83.363,83.363,70808.0
2023-12-29 09:50:00,85.7,85.7,85.59,85.66,23340.0,83.363,83.363,83.256,83.3241,23340.0
2023-12-29 09:55:00,85.65,85.72,85.65,85.72,41631.0,83.3144,83.3825,83.3144,83.3825,41631.0
2023-12-29 10:00:00,85.73,85.78,85.73,85.77,48433.0,83.3922,83.4408,83.3922,83.4311,48433.0
2023-12-29 10:05:00,85.76,85.78,85.68,85.69,21417.0,83.4214,83.4408,83.3436,83.3533,21417.0
2023-12-29 10:10:00,85.71,85.74,85.66,85.68,22356.0,83.3728,83.4019,83.3241,83.3436,22356.0
2023-12-29 10:15:00,85.69,85.74,85.66,85.74,14711.0,83.3533,83.4019,83.3241,83.4019,14711.0
2023-12-29 10:20:00,85.74,85.75,85.66,85.69,30341.0,83.4019,83.4117,83.3241,83.3533,30341.0
2023-12-29 10:25:00,85.69,85.72,85.65,85.66,10299.0,83.3533,83.3825,83.3144,83.3241,10299.0
2023-12-29 10:30:00,85.66,85.67,85.61,85.62,54322.0,83.3241,83.3338,83.2755,83.2852,54322.0
2023-12-29 10:35:00,85.62,85.66,85.62,85.65,10371.0,83.2852,83.3241,83.2852,83.3144,10371.0
2023-12-29 10:40:00,85.65,85.65,85.58,85.61,62882.0,83.3144,83.3144,83.2463,83.2755,62882.0
2023-12-29 10:45:00,85.62,85.64,85.5,85.63,57674.0,83.2852,83.3047,83.1685,83.2949,57674.0
2023-12-29 10:50:00,85.63,85.64,85.53,85.54,23920.0,83.2949,83.3047,83.1977,83.2074,23920.0
2023-12-29 10:55:00,85.54,85.63,85.51,85.6,38506.0,83.2074,83.2949,83.1782,83.2658,38506.0
2023-12-29 11:00:00,85.6,85.71,85.6,85.68,32241.0,83.2658,83.3728,83.2658,83.3436,32241.0
2023-12-29 11:05:00,85.68,85.68,85.61,85.65,45959.0,83.3436,83.3436,83.2755,83.3144,45959.0
2023-12-29 11:10:00,85.64,85.66,85.57,85.57,19611.0,83.3047,83.3241,83.2366,83.2366,19611.0
2023-12-29 11:15:00,85.57,85.59,85.46,85.56,48112.0,83.2366,83.256,83.1296,83.2268,48112.0
2023-12-29 11:20:00,85.56,85.57,85.51,85.56,30395.0,83.2268,83.2366,83.1782,83.2268,30395.0
2023-12-29 11:25:00,85.56,85.57,85.45,85.45,47617.0,83.2268,83.2366,83.1198,83.1198,47617.0
2023-12-29 11:30:00,85.43,85.49,85.43,85.45,27490.0,83.1004,83.1588,83.1004,83.1198,27490.0
2023-12-29 11:35:00,85.45,85.51,85.43,85.5,30122.0,83.1198,83.1782,83.1004,83.1685,30122.0
2023-12-29 11:40:00,85.51,85.52,85.47,85.5,12864.0,83.1782,83.1879,83.1393,83.1685,12864.0
2023-12-29 11:45:00,85.49,85.54,85.49,85.54,30050.0,83.1588,83.2074,83.1588,83.2074,30050.0
2023-12-29 11:50:00,85.54,85.55,85.41,85.46,9382.0,83.2074,83.2171,83.0809,83.1296,9382.0
2023-12-29 11:55:00,85.46,85.48,85.43,85.43,9224.0,83.1296,83.149,83.1004,83.1004,9224.0
2023-12-29 12:00:00,85.44,85.48,85.43,85.44,20267.0,83.1101,83.149,83.1004,83.1101,20267.0
2023-12-29 12:05:00,85.44,85.44,85.37,85.39,46156.0,83.1101,83.1101,83.042,83.0615,46156.0
2023-12-29 12:10:00,85.38,85.44,85.36,85.39,75831.0,83.0518,83.1101,83.0323,83.0615,75831.0
2023-12-29 12:15:00,85.38,85.43,85.36,85.42,36848.0,83.0518,83.1004,83.0323,83.0907,36848.0
2023-12-29 12:20:00,85.43,85.48,85.39,85.43,51424.0,83.1004,83.149,83.0615,83.1004,51424.0
2023-12-29 12:25:00,85.43,85.46,85.41,85.43,15996.0,83.1004,83.1296,83.0809,83.1004,15996.0
2023-12-29 12:30:00,85.43,85.44,85.41,85.43,18693.0,83.1004,83.1101,83.0809,83.1004,18693.0
2023-12-29 12:35:00,85.44,85.48,85.42,85.47,12081.0,83.1101,83.149,83.0907,83.1393,12081.0
2023-12-29 12:40:00,85.47,85.49,85.45,85.47,13915.0,83.1393,83.1588,83.1198,83.1393,13915.0
2023-12-29 12:45:00,85.48,85.54,85.45,85.47,56312.0,83.149,83.2074,83.1198,83.1393,56312.0
2023-12-29 12:50:00,85.46,85.53,85.46,85.53,29087.0,83.1296,83.1977,83.1296,83.1977,29087.0
2023-12-29 12:55:00,85.53,85.62,85.53,85.58,13827.0,83.1977,83.2852,83.1977,83.2463,13827.0
2023-12-29 13:00:00,85.57,85.6,85.52,85.59,26260.0,83.2366,83.2658,83.1879,83.256,26260.0
2023-12-29 13:05:00,85.59,85.61,85.57,85.58,14250.0,83.256,83.2755,83.2366,83.2463,14250.0
2023-12-29 13:10:00,85.58,85.62,85.57,85.59,42180.0,83.2463,83.2852,83.2366,83.256,42180.0
2023-12-29 13:15:00,85.59,85.59,85.49,85.5,109725.0,83.256,83.256,83.1588,83.1685,109725.0
2023-12-29 13:20:00,85.5,85.52,85.46,85.49,20564.0,83.1685,83.1879,83.1296,83.1588,20564.0
2023-12-29 13:25:00,85.49,85.51,85.46,85.48,18163.0,83.1588,83.1782,83.1296,83.149,18163.0
2023-12-29 13:30:00,85.48,85.53,85.48,85.48,15777.0,83.149,83.1977,83.149,83.149,15777.0
2023-12-29 13:35:00,85.49,85.56,85.49,85.55,24271.0,83.1588,83.2268,83.1588,83.2171,24271.0
2023-12-29 13:40:00,85.55,85.6,85.53,85.59,10978.0,83.2171,83.2658,83.1977,83.256,10978.0
2023-12-29 13:45:00,85.59,85.64,85.57,85.64,18100.0,83.256,83.3047,83.2366,83.3047,18100.0
2023-12-29 13:50:00,85.64,85.66,85.55,85.56,24456.0,83.3047,83.3241,83.2171,83.2268,24456.0
2023-12-29 13:55:00,85.56,85.59,85.54,85.57,19294.0,83.2268,83.256,83.2074,83.2366,19294.0
2023-12-29 14:00:00,85.58,85.6,85.55,85.58,13046.0,83.2463,83.2658,83.2171,83.2463,13046.0
2023-12-29 14:05:00,85.59,85.61,85.57,85.57,29230.0,83.256,83.2755,83.2366,83.2366,29230.0
2023-12-29 14:10:00,85.58,85.59,85.55,85.57,51816.0,83.2463,83.256,83.2171,83.2366,51816.0
2023-12-29 14:15:00,85.57,85.62,85.56,85.61,14666.0,83.2366,83.2852,83.2268,83.2755,14666.0
2023-12-29 14:20:00,85.61,85.65,85.6,85.63,19671.0,83.2755,83.3144,83.2658,83.2949,19671.0
2023-12-29 14:25:00,85.63,85.64,85.57,85.59,9020.0,83.2949,83.3047,83.2366,83.256,9020.0
2023-12-29 14:30:00,85.59,85.64,85.59,85.62,21636.0,83.256,83.3047,83.256,83.2852,21636.0
2023-12-29 14:35:00,85.63,85.65,85.61,85.64,12188.0,83.2949,83.3144,83.2755,83.3047,12188.0
2023-12-29 14:40:00,85.63,85.64,85.61,85.62,20938.0,83.2949,83.3047,83.2755,83.2852,20938.0
2023-12-29 14:45:00,85.63,85.65,85.62,85.64,15889.0,83.2949,83.3144,83.2852,83.3047,15889.0
2023-12-29 14:50:00,85.65,85.65,85.61,85.61,20077.0,83.3144,83.3144,83.2755,83.2755,20077.0
2023-12-29 14:55:00,85.61,85.62,85.59,85.61,23086.0,83.2755,83.2852,83.256,83.2755,23086.0
2023-12-29 15:00:00,85.61,85.62,85.57,85.57,30062.0,83.2755,83.2852,83.2366,83.2366,30062.0
2023-12-29 15:05:00,85.58,85.65,85.56,85.64,35799.0,83.2463,83.3144,83.2268,83.3047,35799.0
2023-12-29 15:10:00,85.65,85.69,85.63,85.69,33452.0,83.3144,83.3533,83.2949,83.3533,33452.0
2023-12-29 15:15:00,85.68,85.68,85.6,85.6,84164.0,83.3436,83.3436,83.2658,83.2658,84164.0
2023-12-29 15:20:00,85.61,85.64,85.55,85.62,30361.0,83.2755,83.3047,83.2171,83.2852,30361.0
2023-12-29 15:25:00,85.62,85.7,85.61,85.67,30890.0,83.2852,83.363,83.2755,83.3338,30890.0
2023-12-29 15:30:00,85.67,85.68,85.6,85.65,74027.0,83.3338,83.3436,83.2658,83.3144,74027.0
2023-12-29 15:35:00,85.64,85.67,85.64,85.65,59159.0,83.3047,83.3338,83.3047,83.3144,59159.0
2023-12-29 15:40:00,85.66,85.69,85.59,85.59,43127.0,83.3241,83.3533,83.256,83.256,43127.0
2023-12-29 15:45:00,85.58,85.63,85.53,85.53,62403.0,83.2463,83.2949,83.1977,83.1977,62403.0
2023-12-29 15:50:00,85.52,85.61,85.45,85.45,248660.0,83.1879,83.2755,83.1198,83.1198,248660.0
2023-12-29 15:55:00,85.45,85.62,85.4,85.56,319910.0,83.1198,83.2852,83.0712,83.2268,319910.0
2024-01-02 09:30:00,84.92,85.31,84.8,85.3,159417.0,82.6043,82.9837,82.4876,82.9739,159417.0
2024-01-02 09:35:00,85.31,85.37,85.08,85.1,137606.0,82.9837,83.042,82.7599,82.7794,137606.0
2024-01-02 09:40:00,85.1,85.36,85.09,85.28,109988.0,82.7794,83.0323,82.7697,82.9545,109988.0
2024-01-02 09:45:00,85.28,85.33,85.11,85.14,143189.0,82.9545,83.0031,82.7891,82.8183,143189.0
2024-01-02 09:50:00,85.13,85.35,85.12,85.26,101528.0,82.8086,83.0226,82.7988,82.935,101528.0
2024-01-02 09:55:00,85.27,85.51,85.24,85.51,94528.0,82.9448,83.1782,82.9156,83.1782,94528.0
2024-01-02 10:00:00,85.49,85.53,85.46,85.48,106608.0,83.1588,83.1977,83.1296,83.149,106608.0
2024-01-02 10:05:00,85.48,85.52,85.35,85.39,113260.0,83.149,83.1879,83.0226,83.0615,113260.0
2024-01-02 10:10:00,85.39,85.44,85.35,85.38,71828.0,83.0615,83.1101,83.0226,83.0518,71828.0
2024-01-02 10:15:00,85.4,85.46,85.36,85.43,45878.0,83.0712,83.1296,83.0323,83.1004,45878.0
2024-01-02 10:20:00,85.42,85.49,85.31,85.32,59480.0,83.0907,83.1588,82.9837,82.9934,59480.0
2024-01-02 10:25:00,85.32,85.36,85.25,85.33,54500.0,82.9934,83.0323,82.9253,83.0031,54500.0
2024-01-02 10:30:00,85.32,85.32,85.17,85.19,42198.0,82.9934,82.9934,82.8475,82.8669,42198.0
2024-01-02 10:35:00,85.19,85.19,85.12,85.15,59622.0,82.8669,82.8669,82.7988,82.828,59622.0
2024-01-02 10:40:00,85.15,85.28,85.15,85.25,42142.0,82.828,82.9545,82.828,82.9253,42142.0
2024-01-02 10:45:00,85.24,85.26,85.17,85.21,43077.0,82.9156,82.935,82.8475,82.8864,43077.0
2024-01-02 10:50:00,85.21,85.27,85.15,85.17,45205.0,82.8864,82.9448,82.828,82.8475,45205.0
2024-01-02 10:55:00,85.17,85.19,85.04,85.06,37011.0,82.8475,82.8669,82.721,82.7405,37011.0
2024-01-02 11:00:00,85.06,85.22,85.06,85.21,37685.0,82.7405,82.8961,82.7405,82.8864,37685.0
2024-01-02 11:05:00,85.2,85.25,85.13,85.25,41040.0,82.8767,82.9253,82.8086,82.9253,41040.0
2024-01-02 11:10:00,85.26,85.31,85.18,85.21,55840.0,82.935,82.9837,82.8572,82.8864,55840.0
2024-01-02 11:15:00,85.21,85.28,85.18,85.18,34022.0,82.8864,82.9545,82.8572,82.8572,34022.0
2024-01-02 11:20:00,85.17,85.18,85.11,85.17,46560.0,82.8475,82.8572,82.7891,82.8475,46560.0
2024-01-02 11:25:00,85.17,85.18,85.11,85.12,38994.0,82.8475,82.8572,82.7891,82.7988,38994.0
2024-01-02 11:30:00,85.12,85.12,85.07,85.07,59217.0,82.7988,82.7988,82.7502,82.7502,59217.0
2024-01-02 11:35:00,85.08,85.1,85.06,85.1,34451.0,82.7599,82.7794,82.7405,82.7794,34451.0
2024-01-02 11:40:00,85.09,85.2,85.09,85.2,40322.0,82.7697,82.8767,82.7697,82.8767,40322.0
2024-01-02 11:45:00,85.19,85.34,85.19,85.31,80977.0,82.8669,83.0128,82.8669,82.9837,80977.0
2024-01-02 11:50:00,85.31,85.33,85.27,85.32,37669.0,82.9837,83.0031,82.9448,82.9934,37669.0
2024-01-02 11:55:00,85.31,85.35,85.3,85.34,32145.0,82.9837,83.0226,82.9739,83.0128,32145.0
2024-01-02 12:00:00,85.34,85.39,85.34,85.36,54920.0,83.0128,83.0615,83.0128,83.0323,54920.0
2024-01-02 12:05:00,85.36,85.38,85.35,85.37,36805.0,83.0323,83.0518,83.0226,83.042,36805.0
2024-01-02 12:10:00,85.36,85.45,85.35,85.42,57553.0,83.0323,83.1198,83.0226,83.0907,57553.0
2024-01-02 12:15:00,85.42,85.43,85.36,85.42,115563.0,83.0907,83.1004,83.0323,83.0907,115563.0
2024-01-02 12:20:00,85.42,85.46,85.37,85.4,86710.0,83.0907,83.1296,83.042,83.0712,86710.0
2024-01-02 12:25:00,85.4,85.4,85.35,85.35,69416.0,83.0712,83.0712,83.0226,83.0226,69416.0
2024-01-02 12:30:00,85.35,85.37,85.33,85.37,73141.0,83.0226,83.042,83.0031,83.042,73141.0
2024-01-02 12:35:00,85.37,85.46,85.36,85.45,116703.0,83.042,83.1296,83.0323,83.1198,116703.0
2024-01-02 12:40:00,85.46,85.49,85.44,85.47,38848.0,83.1296,83.1588,83.1101,83.1393,38848.0
2024-01-02 12:45:00,85.46,85.48,85.42,85.45,68770.0,83.1296,83.149,83.0907,83.1198,68770.0
2024-01-02 12:50:00,85.45,85.46,85.4,85.42,49224.0,83.1198,83.1296,83.0712,83.0907,49224.0
2024-01-02 12:55:00,85.42,85.42,85.36,85.38,48460.0,83.0907,83.0907,83.0323,83.0518,48460.0
2024-01-02 13:00:00,85.38,85.4,85.36,85.4,49238.0,83.0518,83.0712,83.0323,83.0712,49238.0
2024-01-02 13:05:00,85.4,85.41,85.36,85.38,56716.0,83.0712,83.0809,83.0323,83.0518,56716.0
2024-01-02 13:10:00,85.38,85.46,85.37,85.43,51125.0,83.0518,83.1296,83.042,83.1004,51125.0
2024-01-02 13:15:00,85.43,85.47,85.41,85.43,48049.0,83.1004,83.1393,83.0809,83.1004,48049.0
2024-01-02 13:20:00,85.43,85.44,85.4,85.41,37303.0,83.1004,83.1101,83.0712,83.0809,37303.0
2024-01-02 13:25:00,85.41,85.46,85.41,85.42,223954.0,83.0809,83.1296,83.0809,83.0907,223954.0
2024-01-02 13:30:00,85.41,85.41,85.33,85.39,41986.0,83.0809,83.0809,83.0031,83.0615,41986.0
2024-01-02 13:35:00,85.39,85.43,85.37,85.42,76406.0,83.0615,83.1004,83.042,83.0907,76406.0
2024-01-02 13:40:00,85.42,85.47,85.4,85.45,55457.0,83.0907,83.1393,83.0712,83.1198,55457.0
2024-01-02 13:45:00,85.45,85.48,85.43,85.43,162700.0,83.1198,83.149,83.1004,83.1004,162700.0
2024-01-02 13:50:00,85.43,85.43,85.34,85.34,64896.0,83.1004,83.1004,83.0128,83.0128,64896.0
2024-01-02 13:55:00,85.34,85.36,85.29,85.33,37935.0,83.0128,83.0323,82.9642,83.0031,37935.0
2024-01-02 14:00:00,85.32,85.35,85.28,85.28,59232.0,82.9934,83.0226,82.9545,82.9545,59232.0
2024-01-02 14:05:00,85.28,85.29,85.21,85.28,33845.0,82.9545,82.9642,82.8864,82.9545,33845.0
2024-01-02 14:10:00,85.29,85.35,85.27,85.33,46505.0,82.9642,83.0226,82.9448,83.0031,46505.0
2024-01-02 14:15:00,85.32,85.33,85.24,85.27,31965.0,82.9934,83.0031,82.9156,82.9448,31965.0
2024-01-02 14:20:00,85.26,85.29,85.23,85.23,29104.0,82.935,82.9642,82.9058,82.9058,29104.0
2024-01-02 14:25:00,85.24,85.25,85.2,85.23,49121.0,82.9156,82.9253,82.8767,82.9058,49121.0
2024-01-02 14:30:00,85.22,85.25,85.17,85.17,52342.0,82.8961,82.9253,82.8475,82.8475,52342.0
2024-01-02 14:35:00,85.17,85.18,85.11,85.12,32593.0,82.8475,82.8572,82.7891,82.7988,32593.0
2024-01-02 14:40:00,85.12,85.15,85.1,85.14,72712.0,82.7988,82.828,82.7794,82.8183,72712.0
2024-01-02 14:45:00,85.13,85.18,85.12,85.13,67847.0,82.8086,82.8572,82.7988,82.8086,67847.0
2024-01-02 14:50:00,85.13,85.18,85.1,85.13,64340.0,82.8086,82.8572,82.7794,82.8086,64340.0
2024-01-02 14:55:00,85.13,85.13,85.09,85.1,50888.0,82.8086,82.8086,82.7697,82.7794,50888.0
2024-01-02 15:00:00,85.09,85.1,85.01,85.02,134501.0,82.7697,82.7794,82.6918,82.7016,134501.0
2024-01-02 15:05:00,85.02,85.09,84.99,85.06,114950.0,82.7016,82.7697,82.6724,82.7405,114950.0
2024-01-02 15:10:00,85.06,85.08,85.01,85.04,98424.0,82.7405,82.7599,82.6918,82.721,98424.0
2024-01-02 15:15:00,85.03,85.15,84.98,85.1,223321.0,82.7113,82.828,82.6627,82.7794,223321.0
2024-01-02 15:20:00,85.1,85.14,85.03,85.05,99951.0,82.7794,82.8183,82.7113,82.7308,99951.0
2024-01-02 15:25:00,85.05,85.08,85.0,85.06,178913.0,82.7308,82.7599,82.6821,82.7405,178913.0
2024-01-02 15:30:00,85.06,85.09,85.04,85.06,141438.0,82.7405,82.7697,82.721,82.7405,141438.0
2024-01-02 15:35:00,85.06,85.09,85.03,85.05,179874.0,82.7405,82.7697,82.7113,82.7308,179874.0
2024-01-02 15:40:00,85.05,85.08,85.03,85.08,216755.0,82.7308,82.7599,82.7113,82.7599,216755.0
2024-01-02 15:45:00,85.08,85.11,85.05,85.09,293377.0,82.7599,82.7891,82.7308,82.7697,293377.0
2024-01-02 15:50:00,85.1,85.28,85.1,85.26,659769.0,82.7794,82.9545,82.7794,82.935,659769.0
2024-01-02 15:55:00,85.26,85.41,85.24,85.38,914663.0,82.935,83.0809,82.9156,83.0518,914663.0
2024-01-03 09:30:00,84.5,84.74,84.12,84.15,269457.0,82.1958,82.4292,81.8261,81.8553,269457.0
2024-01-03 09:35:00,84.15,84.48,84.15,84.42,260875.0,81.8553,82.1763,81.8553,82.1179,260875.0
2024-01-03 09:40:00,84.43,84.51,84.26,84.26,126344.0,82.1277,82.2055,81.9623,81.9623,126344.0
2024-01-03 09:45:00,84.26,84.4,84.2,84.4,135961.0,81.9623,82.0985,81.9039,82.0985,135961.0
2024-01-03 09:50:00,84.4,84.57,84.34,84.38,202117.0,82.0985,82.2638,82.0401,82.079,202117.0
2024-01-03 09:55:00,84.39,84.42,84.34,84.37,104808.0,82.0887,82.1179,82.0401,82.0693,104808.0
2024-01-03 10:00:00,84.36,84.56,84.3,84.42,185110.0,82.0596,82.2541,82.0012,82.1179,185110.0
2024-01-03 10:05:00,84.42,84.55,84.41,84.44,96584.0,82.1179,82.2444,82.1082,82.1374,96584.0
2024-01-03 10:10:00,84.43,84.44,84.33,84.33,79402.0,82.1277,82.1374,82.0304,82.0304,79402.0
2024-01-03 10:15:00,84.33,84.34,84.25,84.27,83914.0,82.0304,82.0401,81.9526,81.972,83914.0
2024-01-03 10:20:00,84.26,84.32,84.22,84.32,70867.0,81.9623,82.0207,81.9234,82.0207,70867.0
2024-01-03 10:25:00,84.31,84.36,84.25,84.25,70427.0,82.0109,82.0596,81.9526,81.9526,70427.0
2024-01-03 10:30:00,84.24,84.26,84.08,84.09,61887.0,81.9428,81.9623,81.7872,81.7969,61887.0
2024-01-03 10:35:00,84.08,84.1,83.99,84.01,91755.0,81.7872,81.8067,81.6997,81.7191,91755.0
2024-01-03 10:40:00,84.01,84.04,83.99,84.0,46480.0,81.7191,81.7483,81.6997,81.7094,46480.0
2024-01-03 10:45:00,83.99,84.02,83.92,83.97,51598.0,81.6997,81.7288,81.6316,81.6802,51598.0
2024-01-03 10:50:00,83.97,83.99,83.88,83.89,61719.0,81.6802,81.6997,81.5927,81.6024,61719.0
2024-01-03 10:55:00,83.9,84.05,83.88,84.04,60900.0,81.6121,81.758,81.5927,81.7483,60900.0
2024-01-03 11:00:00,84.04,84.14,84.03,84.08,112128.0,81.7483,81.8456,81.7386,81.7872,112128.0
2024-01-03 11:05:00,84.09,84.2,84.07,84.2,61851.0,81.7969,81.9039,81.7775,81.9039,61851.0
2024-01-03 11:10:00,84.21,84.31,84.2,84.28,49858.0,81.9137,82.0109,81.9039,81.9817,49858.0
2024-01-03 11:15:00,84.28,84.33,84.23,84.26,47103.0,81.9817,82.0304,81.9331,81.9623,47103.0
2024-01-03 11:20:00,84.26,84.35,84.26,84.34,60593.0,81.9623,82.0498,81.9623,82.0401,60593.0
2024-01-03 11:25:00,84.34,84.44,84.33,84.44,150453.0,82.0401,82.1374,82.0304,82.1374,150453.0
2024-01-03 11:30:00,84.44,84.47,84.4,84.43,72436.0,82.1374,82.1666,82.0985,82.1277,72436.0
2024-01-03 11:35:00,84.44,84.46,84.4,84.4,59434.0,82.1374,82.1568,82.0985,82.0985,59434.0
2024-01-03 11:40:00,84.41,84.51,84.35,84.51,66433.0,82.1082,82.2055,82.0498,82.2055,66433.0
2024-01-03 11:45:00,84.5,84.5,84.42,84.46,41434.0,82.1958,82.1958,82.1179,82.1568,41434.0
2024-01-03 11:50:00,84.47,84.53,84.43,84.44,75504.0,82.1666,82.2249,82.1277,82.1374,75504.0
2024-01-03 11:55:00,84.44,84.44,84.39,84.4,50210.0,82.1374,82.1374,82.0887,82.0985,50210.0
2024-01-03 12:00:00,84.41,84.43,84.38,84.42,77737.0,82.1082,82.1277,82.079,82.1179,77737.0
2024-01-03 12:05:00,84.42,84.44,84.38,84.4,43261.0,82.1179,82.1374,82.079,82.0985,43261.0
2024-01-03 12:10:00,84.39,84.39,84.33,84.37,62723.0,82.0887,82.0887,82.0304,82.0693,62723.0
2024-01-03 12:15:00,84.37,84.41,84.34,84.35,56648.0,82.0693,82.1082,82.0401,82.0498,56648.0
2024-01-03 12:20:00,84.35,84.43,84.34,84.42,89729.0,82.0498,82.1277,82.0401,82.1179,89729.0
2024-01-03 12:25:00,84.43,84.45,84.4,84.45,90852.0,82.1277,82.1471,82.0985,82.1471,90852.0
2024-01-03 12:30:00,84.46,84.49,84.41,84.45,54589.0,82.1568,82.186,82.1082,82.1471,54589.0
2024-01-03 12:35:00,84.45,84.49,84.45,84.48,73778.0,82.1471,82.186,82.1471,82.1763,73778.0
2024-01-03 12:40:00,84.49,84.59,84.49,84.58,64990.0,82.186,82.2833,82.186,82.2736,64990.0
2024-01-03 12:45:00,84.59,84.6,84.55,84.6,77159.0,82.2833,82.293,82.2444,82.293,77159.0
2024-01-03 12:50:00,84.59,84.6,84.51,84.52,50119.0,82.2833,82.293,82.2055,82.2152,50119.0
2024-01-03 12:55:00,84.51,84.66,84.51,84.66,98374.0,82.2055,82.3514,82.2055,82.3514,98374.0
2024-01-03 13:00:00,84.65,84.76,84.64,84.69,96020.0,82.3417,82.4487,82.3319,82.3806,96020.0
2024-01-03 13:05:00,84.7,84.74,84.67,84.73,59192.0,82.3903,82.4292,82.3611,82.4195,59192.0
2024-01-03 13:10:00,84.73,84.77,84.73,84.75,53738.0,82.4195,82.4584,82.4195,82.4389,53738.0
2024-01-03 13:15:00,84.75,84.78,84.74,84.74,59804.0,82.4389,82.4681,82.4292,82.4292,59804.0
2024-01-03 13:20:00,84.74,84.75,84.7,84.74,45243.0,82.4292,82.4389,82.3903,82.4292,45243.0
2024-01-03 13:25:00,84.75,84.78,84.74,84.78,61991.0,82.4389,82.4681,82.4292,82.4681,61991.0
2024-01-03 13:30:00,84.78,84.78,84.7,84.7,55427.0,82.4681,82.4681,82.3903,82.3903,55427.0
2024-01-03 13:35:00,84.71,84.78,84.68,84.76,82600.0,82.4,82.4681,82.3708,82.4487,82600.0
2024-01-03 13:40:00,84.76,84.8,84.75,84.77,49918.0,82.4487,82.4876,82.4389,82.4584,49918.0
2024-01-03 13:45:00,84.77,84.82,84.76,84.8,53204.0,82.4584,82.507,82.4487,82.4876,53204.0
2024-01-03 13:50:00,84.8,84.81,84.73,84.74,47206.0,82.4876,82.4973,82.4195,82.4292,47206.0
2024-01-03 13:55:00,84.74,84.76,84.74,84.75,52305.0,82.4292,82.4487,82.4292,82.4389,52305.0
2024-01-03 14:00:00,84.74,84.84,84.62,84.65,175811.0,82.4292,82.5265,82.3125,82.3417,175811.0
2024-01-03 14:05:00,84.65,84.72,84.55,84.66,81782.0,82.3417,82.4098,82.2444,82.3514,81782.0
2024-01-03 14:10:00,84.66,84.74,84.55,84.58,77789.0,82.3514,82.4292,82.2444,82.2736,77789.0
2024-01-03 14:15:00,84.58,84.67,84.53,84.64,53884.0,82.2736,82.3611,82.2249,82.3319,53884.0
2024-01-03 14:20:00,84.64,84.64,84.56,84.63,55775.0,82.3319,82.3319,82.2541,82.3222,55775.0
2024-01-03 14:25:00,84.63,84.88,84.62,84.84,116153.0,82.3222,82.5654,82.3125,82.5265,116153.0
2024-01-03 14:30:00,84.84,84.9,84.74,84.79,113936.0,82.5265,82.5848,82.4292,82.4778,113936.0
2024-01-03 14:35:00,84.79,84.8,84.71,84.78,70175.0,82.4778,82.4876,82.4,82.4681,70175.0
2024-01-03 14:40:00,84.78,84.89,84.73,84.86,70407.0,82.4681,82.5751,82.4195,82.5459,70407.0
2024-01-03 14:45:00,84.86,84.86,84.75,84.77,76813.0,82.5459,82.5459,82.4389,82.4584,76813.0
2024-01-03 14:50:00,84.76,84.77,84.66,84.67,55401.0,82.4487,82.4584,82.3514,82.3611,55401.0
2024-01-03 14:55:00,84.67,84.68,84.61,84.61,55389.0,82.3611,82.3708,82.3028,82.3028,55389.0
2024-01-03 15:00:00,84.61,84.62,84.45,84.45,110597.0,82.3028,82.3125,82.1471,82.1471,110597.0
2024-01-03 15:05:00,84.45,84.46,84.37,84.42,90782.0,82.1471,82.1568,82.0693,82.1179,90782.0
2024-01-03 15:10:00,84.42,84.43,84.3,84.37,104552.0,82.1179,82.1277,82.0012,82.0693,104552.0
2024-01-03 15:15:00,84.36,84.38,84.31,84.36,84303.0,82.0596,82.079,82.0109,82.0596,84303.0
2024-01-03 15:20:00,84.36,84.43,84.35,84.35,97262.0,82.0596,82.1277,82.0498,82.0498,97262.0
2024-01-03 15:25:00,84.36,84.39,84.33,84.38,117715.0,82.0596,82.0887,82.0304,82.079,117715.0
2024-01-03 15:30:00,84.39,84.48,84.36,84.48,140951.0,82.0887,82.1763,82.0596,82.1763,140951.0
2024-01-03 15:35:00,84.47,84.48,84.35,84.45,183002.0,82.1666,82.1763,82.0498,82.1471,183002.0
2024-01-03 15:40:00,84.45,84.48,84.39,84.39,226519.0,82.1471,82.1763,82.0887,82.0887,226519.0
2024-01-03 15:45:00,84.4,84.49,84.39,84.44,303260.0,82.0985,82.186,82.0887,82.1374,303260.0
2024-01-03 15:50:00,84.43,84.47,84.32,84.33,912558.0,82.1277,82.1666,82.0207,82.0304,912558.0
2024-01-03 15:55:00,84.33,84.47,84.33,84.44,1446878.0,82.0304,82.1666,82.0304,82.1374,1446878.0
2024-01-04 09:30:00,84.33,84.45,84.25,84.32,213045.0,82.0304,82.1471,81.9526,82.0207,213045.0
2024-01-04 09:35:00,84.32,84.52,84.21,84.4,184292.0,82.0207,82.2152,81.9137,82.0985,184292.0
2024-01-04 09:40:00,84.39,84.59,84.28,84.52,95069.0,82.0887,82.2833,81.9817,82.2152,95069.0
2024-01-04 09:45:00,84.52,84.52,84.27,84.29,98386.0,82.2152,82.2152,81.972,81.9915,98386.0
2024-01-04 09:50:00,84.29,84.45,84.28,84.43,55754.0,81.9915,82.1471,81.9817,82.1277,55754.0
2024-01-04 09:55:00,84.42,84.49,84.38,84.4,44986.0,82.1179,82.186,82.079,82.0985,44986.0
2024-01-04 10:00:00,84.39,84.56,84.37,84.56,75692.0,82.0887,82.2541,82.0693,82.2541,75692.0
2024-01-04 10:05:00,84.57,84.61,84.45,84.61,64976.0,82.2638,82.3028,82.1471,82.3028,64976.0
2024-01-04 10:10:00,84.61,84.68,84.57,84.67,99926.0,82.3028,82.3708,82.2638,82.3611,99926.0
2024-01-04 10:15:00,84.68,84.72,84.59,84.65,55900.0,82.3708,82.4098,82.2833,82.3417,55900.0
2024-01-04 10:20:00,84.64,84.64,84.51,84.54,67893.0,82.3319,82.3319,82.2055,82.2347,67893.0
2024-01-04 10:25:00,84.54,84.58,84.51,84.56,44696.0,82.2347,82.2736,82.2055,82.2541,44696.0
2024-01-04 10:30:00,84.56,84.6,84.5,84.59,66850.0,82.2541,82.293,82.1958,82.2833,66850.0
2024-01-04 10:35:00,84.58,84.62,84.55,84.55,51999.0,82.2736,82.3125,82.2444,82.2444,51999.0
2024-01-04 10:40:00,84.55,84.66,84.55,84.65,37824.0,82.2444,82.3514,82.2444,82.3417,37824.0
2024-01-04 10:45:00,84.65,84.65,84.57,84.6,48066.0,82.3417,82.3417,82.2638,82.293,48066.0
2024-01-04 10:50:00,84.6,84.6,84.47,84.54,105286.0,82.293,82.293,82.1666,82.2347,105286.0
2024-01-04 10:55:00,84.55,84.55,84.5,84.52,66555.0,82.2444,82.2444,82.1958,82.2152,66555.0
2024-01-04 11:00:00,84.51,84.52,84.46,84.48,42133.0,82.2055,82.2152,82.1568,82.1763,42133.0
2024-01-04 11:05:00,84.47,84.48,84.38,84.4,44371.0,82.1666,82.1763,82.079,82.0985,44371.0
2024-01-04 11:10:00,84.4,84.5,84.4,84.49,68145.0,82.0985,82.1958,82.0985,82.186,68145.0
2024-01-04 11:15:00,84.5,84.51,84.33,84.34,59650.0,82.1958,82.2055,82.0304,82.0401,59650.0
2024-01-04 11:20:00,84.34,84.46,84.34,84.45,55492.0,82.0401,82.1568,82.0401,82.1471,55492.0
2024-01-04 11:25:00,84.46,84.52,84.46,84.47,62137.0,82.1568,82.2152,82.1568,82.1666,62137.0
2024-01-04 11:30:00,84.47,84.49,84.44,84.44,64005.0,82.1666,82.186,82.1374,82.1374,64005.0
2024-01-04 11:35:00,84.44,84.51,84.41,84.46,70492.0,82.1374,82.2055,82.1082,82.1568,70492.0
2024-01-04 11:40:00,84.46,84.46,84.38,84.42,40764.0,82.1568,82.1568,82.079,82.1179,40764.0
2024-01-04 11:45:00,84.43,84.43,84.34,84.35,52475.0,82.1277,82.1277,82.0401,82.0498,52475.0
2024-01-04 11:50:00,84.35,84.35,84.27,84.33,45071.0,82.0498,82.0498,81.972,82.0304,45071.0
2024-01-04 11:55:00,84.33,84.38,84.31,84.37,35311.0,82.0304,82.079,82.0109,82.0693,35311.0
2024-01-04 12:00:00,84.36,84.37,84.27,84.31,44511.0,82.0596,82.0693,81.972,82.0109,44511.0
2024-01-04 12:05:00,84.31,84.32,84.23,84.25,77176.0,82.0109,82.0207,81.9331,81.9526,77176.0
2024-01-04 12:10:00,84.25,84.34,84.24,84.31,45465.0,81.9526,82.0401,81.9428,82.0109,45465.0
2024-01-04 12:15:00,84.31,84.35,84.28,84.34,39557.0,82.0109,82.0498,81.9817,82.0401,39557.0
2024-01-04 12:20:00,84.34,84.39,84.3,84.3,40657.0,82.0401,82.0887,82.0012,82.0012,40657.0
2024-01-04 12:25:00,84.31,84.36,84.3,84.32,185745.0,82.0109,82.0596,82.0012,82.0207,185745.0
2024-01-04 12:30:00,84.33,84.33,84.25,84.28,59481.0,82.0304,82.0304,81.9526,81.9817,59481.0
2024-01-04 12:35:00,84.28,84.3,84.25,84.3,39719.0,81.9817,82.0012,81.9526,82.0012,39719.0
2024-01-04 12:40:00,84.3,84.32,84.25,84.25,39178.0,82.0012,82.0207,81.9526,81.9526,39178.0
2024-01-04 12:45:00,84.26,84.3,84.21,84.3,49535.0,81.9623,82.0012,81.9137,82.0012,49535.0
2024-01-04 12:50:00,84.3,84.35,84.26,84.33,27361.0,82.0012,82.0498,81.9623,82.0304,27361.0
2024-01-04 12:55:00,84.33,84.33,84.24,84.31,51401.0,82.0304,82.0304,81.9428,82.0109,51401.0
2024-01-04 13:00:00,84.3,84.31,84.26,84.3,62161.0,82.0012,82.0109,81.9623,82.0012,62161.0
2024-01-04 13:05:00,84.31,84.34,84.28,84.31,75969.0,82.0109,82.0401,81.9817,82.0109,75969.0
2024-01-04 13:10:00,84.3,84.31,84.24,84.28,56293.0,82.0012,82.0109,81.9428,81.9817,56293.0
2024-01-04 13:15:00,84.28,84.29,84.25,84.26,45223.0,81.9817,81.9915,81.9526,81.9623,45223.0
2024-01-04 13:20:00,84.26,84.3,84.25,84.28,60833.0,81.9623,82.0012,81.9526,81.9817,60833.0
2024-01-04 13:25:00,84.28,84.31,84.25,84.26,61704.0,81.9817,82.0109,81.9526,81.9623,61704.0
2024-01-04 13:30:00,84.26,84.28,84.23,84.26,67152.0,81.9623,81.9817,81.9331,81.9623,67152.0
2024-01-04 13:35:00,84.27,84.27,84.2,84.22,58291.0,81.972,81.972,81.9039,81.9234,58291.0
2024-01-04 13:40:00,84.23,84.27,84.22,84.27,47504.0,81.9331,81.972,81.9234,81.972,47504.0
2024-01-04 13:45:00,84.27,84.31,84.25,84.3,59937.0,81.972,82.0109,81.9526,82.0012,59937.0
2024-01-04 13:50:00,84.3,84.31,84.26,84.26,62714.0,82.0012,82.0109,81.9623,81.9623,62714.0
2024-01-04 13:55:00,84.25,84.25,84.19,84.23,72364.0,81.9526,81.9526,81.8942,81.9331,72364.0
2024-01-04 14:00:00,84.22,84.27,84.19,84.19,48663.0,81.9234,81.972,81.8942,81.8942,48663.0
2024-01-04 14:05:00,84.19,84.24,84.18,84.19,50984.0,81.8942,81.9428,81.8845,81.8942,50984.0
2024-01-04 14:10:00,84.19,84.22,84.14,84.21,55458.0,81.8942,81.9234,81.8456,81.9137,55458.0
2024-01-04 14:15:00,84.21,84.22,84.18,84.19,58424.0,81.9137,81.9234,81.8845,81.8942,58424.0
2024-01-04 14:20:00,84.19,84.21,84.15,84.16,84382.0,81.8942,81.9137,81.8553,81.865,84382.0
2024-01-04 14:25:00,84.15,84.19,84.14,84.18,43276.0,81.8553,81.8942,81.8456,81.8845,43276.0
2024-01-04 14:30:00,84.17,84.17,84.11,84.15,56882.0,81.8747,81.8747,81.8164,81.8553,56882.0
2024-01-04 14:35:00,84.14,84.15,84.09,84.1,68989.0,81.8456,81.8553,81.7969,81.8067,68989.0
2024-01-04 14:40:00,84.09,84.1,84.06,84.07,63671.0,81.7969,81.8067,81.7677,81.7775,63671.0
2024-01-04 14:45:00,84.07,84.17,84.04,84.17,66828.0,81.7775,81.8747,81.7483,81.8747,66828.0
2024-01-04 14:50:00,84.17,84.25,84.17,84.24,79057.0,81.8747,81.9526,81.8747,81.9428,79057.0
2024-01-04 14:55:00,84.24,84.28,84.19,84.22,77501.0,81.9428,81.9817,81.8942,81.9234,77501.0
2024-01-04 15:00:00,84.22,84.22,84.14,84.17,77019.0,81.9234,81.9234,81.8456,81.8747,77019.0
2024-01-04 15:05:00,84.18,84.28,84.17,84.28,75649.0,81.8845,81.9817,81.8747,81.9817,75649.0
2024-01-04 15:10:00,84.27,84.28,84.21,84.23,106186.0,81.972,81.9817,81.9137,81.9331,106186.0
2024-01-04 15:15:00,84.23,84.25,84.15,84.21,144766.0,81.9331,81.9526,81.8553,81.9137,144766.0
2024-01-04 15:20:00,84.2,84.21,84.14,84.18,116842.0,81.9039,81.9137,81.8456,81.8845,116842.0
2024-01-04 15:25:00,84.17,84.22,84.16,84.21,166331.0,81.8747,81.9234,81.865,81.9137,166331.0
2024-01-04 15:30:00,84.2,84.32,84.2,84.3,249918.0,81.9039,82.0207,81.9039,82.0012,249918.0
2024-01-04 15:35:00,84.3,84.33,84.25,84.29,186637.0,82.0012,82.0304,81.9526,81.9915,186637.0
2024-01-04 15:40:00,84.3,84.32,84.27,84.3,221683.0,82.0012,82.0207,81.972,82.0012,221683.0
2024-01-04 15:45:00,84.3,84.3,84.16,84.17,305742.0,82.0012,82.0012,81.865,81.8747,305742.0
2024-01-04 15:50:00,84.18,84.19,84.05,84.12,511308.0,81.8845,81.8942,81.758,81.8261,511308.0
2024-01-04 15:55:00,84.12,84.2,84.11,84.17,1196825.0,81.8261,81.9039,81.8164,81.8747,1196825.0
2024-01-05 09:30:00,83.97,84.11,83.91,84.11,109223.0,81.6802,81.8164,81.6218,81.8164,109223.0
2024-01-05 09:35:00,84.11,84.15,84.06,84.1,111250.0,81.8164,81.8553,81.7677,81.8067,111250.0
2024-01-05 09:40:00,84.09,84.13,83.92,84.1,85842.0,81.7969,81.8358,81.6316,81.8067,85842.0
2024-01-05 09:45:00,84.1,84.23,84.09,84.16,39687.0,81.8067,81.9331,81.7969,81.865,39687.0
2024-01-05 09:50:00,84.16,84.3,84.15,84.26,46906.0,81.865,82.0012,81.8553,81.9623,46906.0
2024-01-05 09:55:00,84.26,84.29,84.21,84.25,61033.0,81.9623,81.9915,81.9137,81.9526,61033.0
2024-01-05 10:00:00,84.27,84.69,84.25,84.61,112917.0,81.972,82.3806,81.9526,82.3028,112917.0
2024-01-05 10:05:00,84.62,84.77,84.62,84.74,79435.0,82.3125,82.4584,82.3125,82.4292,79435.0
2024-01-05 10:10:00,84.74,84.81,84.64,84.66,204497.0,82.4292,82.4973,82.3319,82.3514,204497.0
2024-01-05 10:15:00,84.68,84.68,84.5,84.55,44819.0,82.3708,82.3708,82.1958,82.2444,44819.0
2024-01-05 10:20:00,84.54,84.63,84.53,84.61,25233.0,82.2347,82.3222,82.2249,82.3028,25233.0
2024-01-05 10:25:00,84.61,84.63,84.5,84.51,42720.0,82.3028,82.3222,82.1958,82.2055,42720.0
2024-01-05 10:30:00,84.51,84.56,84.45,84.54,46476.0,82.2055,82.2541,82.1471,82.2347,46476.0
2024-01-05 10:35:00,84.54,84.55,84.49,84.49,24992.0,82.2347,82.2444,82.186,82.186,24992.0
2024-01-05 10:40:00,84.49,84.59,84.45,84.58,43621.0,82.186,82.2833,82.1471,82.2736,43621.0
2024-01-05 10:45:00,84.58,84.6,84.48,84.48,42931.0,82.2736,82.293,82.1763,82.1763,42931.0
2024-01-05 10:50:00,84.49,84.59,84.43,84.58,38849.0,82.186,82.2833,82.1277,82.2736,38849.0
2024-01-05 10:55:00,84.58,84.6,84.49,84.55,44292.0,82.2736,82.293,82.186,82.2444,44292.0
2024-01-05 11:00:00,84.55,84.56,84.45,84.45,65087.0,82.2444,82.2541,82.1471,82.1471,65087.0
2024-01-05 11:05:00,84.46,84.5,84.43,84.49,142713.0,82.1568,82.1958,82.1277,82.186,142713.0
2024-01-05 11:10:00,84.49,84.54,84.47,84.52,28890.0,82.186,82.2347,82.1666,82.2152,28890.0
2024-01-05 11:15:00,84.52,84.53,84.33,84.34,103333.0,82.2152,82.2249,82.0304,82.0401,103333.0
2024-01-05 11:20:00,84.35,84.36,84.27,84.33,58597.0,82.0498,82.0596,81.972,82.0304,58597.0
2024-01-05 11:25:00,84.34,84.36,84.28,84.3,95052.0,82.0401,82.0596,81.9817,82.0012,95052.0
2024-01-05 11:30:00,84.3,84.37,84.29,84.32,44274.0,82.0012,82.0693,81.9915,82.0207,44274.0
2024-01-05 11:35:00,84.32,84.35,84.29,84.34,25340.0,82.0207,82.0498,81.9915,82.0401,25340.0
2024-01-05 11:40:00,84.34,84.38,84.32,84.35,57552.0,82.0401,82.079,82.0207,82.0498,57552.0
2024-01-05 11:45:00,84.36,84.39,84.35,84.37,40675.0,82.0596,82.0887,82.0498,82.0693,40675.0
2024-01-05 11:50:00,84.37,84.41,84.37,84.4,28104.0,82.0693,82.1082,82.0693,82.0985,28104.0
2024-01-05 11:55:00,84.4,84.41,84.34,84.37,40553.0,82.0985,82.1082,82.0401,82.0693,40553.0
2024-01-05 12:00:00,84.37,84.37,84.32,84.33,27623.0,82.0693,82.0693,82.0207,82.0304,27623.0
2024-01-05 12:05:00,84.32,84.32,84.14,84.14,73999.0,82.0207,82.0207,81.8456,81.8456,73999.0
2024-01-05 12:10:00,84.14,84.22,84.09,84.2,92838.0,81.8456,81.9234,81.7969,81.9039,92838.0
2024-01-05 12:15:00,84.2,84.21,84.14,84.14,39101.0,81.9039,81.9137,81.8456,81.8456,39101.0
2024-01-05 12:20:00,84.14,84.17,84.08,84.09,32000.0,81.8456,81.8747,81.7872,81.7969,32000.0
2024-01-05 12:25:00,84.08,84.12,84.07,84.09,66869.0,81.7872,81.8261,81.7775,81.7969,66869.0
2024-01-05 12:30:00,84.08,84.11,84.02,84.03,42219.0,81.7872,81.8164,81.7288,81.7386,42219.0
2024-01-05 12:35:00,84.02,84.16,84.02,84.11,39772.0,81.7288,81.865,81.7288,81.8164,39772.0
2024-01-05 12:40:00,84.12,84.17,84.11,84.14,27375.0,81.8261,81.8747,81.8164,81.8456,27375.0
2024-01-05 12:45:00,84.14,84.14,84.04,84.08,22702.0,81.8456,81.8456,81.7483,81.7872,22702.0
2024-01-05 12:50:00,84.08,84.14,84.07,84.1,29049.0,81.7872,81.8456,81.7775,81.8067,29049.0
2024-01-05 12:55:00,84.1,84.12,84.07,84.09,30295.0,81.8067,81.8261,81.7775,81.7969,30295.0
2024-01-05 13:00:00,84.08,84.08,83.94,83.96,47555.0,81.7872,81.7872,81.651,81.6705,47555.0
2024-01-05 13:05:00,83.96,84.0,83.96,83.99,29491.0,81.6705,81.7094,81.6705,81.6997,29491.0
2024-01-05 13:10:00,83.99,84.02,83.97,83.98,41505.0,81.6997,81.7288,81.6802,81.6899,41505.0
2024-01-05 13:15:00,83.98,83.99,83.92,83.92,42383.0,81.6899,81.6997,81.6316,81.6316,42383.0
2024-01-05 13:20:00,83.93,84.0,83.93,84.0,23778.0,81.6413,81.7094,81.6413,81.7094,23778.0
2024-01-05 13:25:00,84.0,84.12,84.0,84.12,36776.0,81.7094,81.8261,81.7094,81.8261,36776.0
2024-01-05 13:30:00,84.13,84.23,84.13,84.2,40612.0,81.8358,81.9331,81.8358,81.9039,40612.0
2024-01-05 13:35:00,84.21,84.3,84.17,84.3,24982.0,81.9137,82.0012,81.8747,82.0012,24982.0
2024-01-05 13:40:00,84.3,84.32,84.22,84.23,30844.0,82.0012,82.0207,81.9234,81.9331,30844.0
2024-01-05 13:45:00,84.24,84.27,84.21,84.23,32691.0,81.9428,81.972,81.9137,81.9331,32691.0
2024-01-05 13:50:00,84.24,84.25,84.2,84.22,42268.0,81.9428,81.9526,81.9039,81.9234,42268.0
2024-01-05 13:55:00,84.22,84.25,84.2,84.23,29780.0,81.9234,81.9526,81.9039,81.9331,29780.0
2024-01-05 14:00:00,84.24,84.3,84.24,84.3,24009.0,81.9428,82.0012,81.9428,82.0012,24009.0
2024-01-05 14:05:00,84.29,84.35,84.28,84.34,29259.0,81.9915,82.0498,81.9817,82.0401,29259.0
2024-01-05 14:10:00,84.34,84.4,84.29,84.3,24417.0,82.0401,82.0985,81.9915,82.0012,24417.0
2024-01-05 14:15:00,84.31,84.32,84.21,84.22,55850.0,82.0109,82.0207,81.9137,81.9234,55850.0
2024-01-05 14:20:00,84.21,84.26,84.21,84.23,38992.0,81.9137,81.9623,81.9137,81.9331,38992.0
2024-01-05 14:25:00,84.23,84.23,84.18,84.19,18394.0,81.9331,81.9331,81.8845,81.8942,18394.0
2024-01-05 14:30:00,84.19,84.21,84.16,84.17,28160.0,81.8942,81.9137,81.865,81.8747,28160.0
2024-01-05 14:35:00,84.18,84.21,84.15,84.17,30574.0,81.8845,81.9137,81.8553,81.8747,30574.0
2024-01-05 14:40:00,84.16,84.17,84.07,84.08,76770.0,81.865,81.8747,81.7775,81.7872,76770.0
2024-01-05 14:45:00,84.08,84.08,84.0,84.02,52002.0,81.7872,81.7872,81.7094,81.7288,52002.0
2024-01-05 14:50:00,84.01,84.02,83.91,83.92,48854.0,81.7191,81.7288,81.6218,81.6316,48854.0
2024-01-05 14:55:00,83.92,83.95,83.87,83.9,230935.0,81.6316,81.6607,81.5829,81.6121,230935.0
2024-01-05 15:00:00,83.89,83.92,83.87,83.92,71079.0,81.6024,81.6316,81.5829,81.6316,71079.0
2024-01-05 15:05:00,83.93,84.0,83.91,83.98,37664.0,81.6413,81.7094,81.6218,81.6899,37664.0
2024-01-05 15:10:00,83.98,84.06,83.94,84.03,57756.0,81.6899,81.7677,81.651,81.7386,57756.0
2024-01-05 15:15:00,84.02,84.03,83.95,83.98,37054.0,81.7288,81.7386,81.6607,81.6899,37054.0
2024-01-05 15:20:00,83.98,84.05,83.97,84.02,94018.0,81.6899,81.758,81.6802,81.7288,94018.0
2024-01-05 15:25:00,84.02,84.08,83.95,84.06,210951.0,81.7288,81.7872,81.6607,81.7677,210951.0
2024-01-05 15:30:00,84.07,84.09,84.0,84.08,239624.0,81.7775,81.7969,81.7094,81.7872,239624.0
2024-01-05 15:35:00,84.08,84.1,84.05,84.09,155080.0,81.7872,81.8067,81.758,81.7969,155080.0
2024-01-05 15:40:00,84.09,84.22,84.07,84.22,214262.0,81.7969,81.9234,81.7775,81.9234,214262.0
2024-01-05 15:45:00,84.23,84.27,84.18,84.25,249870.0,81.9331,81.972,81.8845,81.9526,249870.0
2024-01-05 15:50:00,84.24,84.26,84.17,84.26,437560.0,81.9428,81.9623,81.8747,81.9623,437560.0
2024-01-05 15:55:00,84.26,84.34,84.25,84.31,673947.0,81.9623,82.0401,81.9526,82.0109,673947.0
2024-01-08 09:30:00,83.9,84.09,83.87,84.09,182268.0,81.6121,81.7969,81.5829,81.7969,182268.0
2024-01-08 09:35:00,84.1,84.14,83.85,83.87,160721.0,81.8067,81.8456,81.5635,81.5829,160721.0
2024-01-08 09:40:00,83.88,83.88,83.6,83.67,129026.0,81.5927,81.5927,81.3203,81.3884,129026.0
2024-01-08 09:45:00,83.69,83.81,83.69,83.73,61525.0,81.4078,81.5246,81.4078,81.4467,61525.0
2024-01-08 09:50:00,83.73,83.9,83.64,83.66,116497.0,81.4467,81.6121,81.3592,81.3787,116497.0
2024-01-08 09:55:00,83.66,83.88,83.65,83.83,94385.0,81.3787,81.5927,81.3689,81.544,94385.0
2024-01-08 10:00:00,83.84,83.86,83.61,83.78,103762.0,81.5537,81.5732,81.33,81.4954,103762.0
2024-01-08 10:05:00,83.79,83.84,83.75,83.8,74258.0,81.5051,81.5537,81.4662,81.5148,74258.0
2024-01-08 10:10:00,83.81,83.84,83.66,83.73,92629.0,81.5246,81.5537,81.3787,81.4467,92629.0
2024-01-08 10:15:00,83.74,83.87,83.73,83.84,119145.0,81.4565,81.5829,81.4467,81.5537,119145.0
2024-01-08 10:20:00,83.85,83.88,83.8,83.88,43154.0,81.5635,81.5927,81.5148,81.5927,43154.0
2024-01-08 10:25:00,83.88,83.89,83.84,83.87,44713.0,81.5927,81.6024,81.5537,81.5829,44713.0
2024-01-08 10:30:00,83.88,84.01,83.88,83.94,47263.0,81.5927,81.7191,81.5927,81.651,47263.0
2024-01-08 10:35:00,83.94,83.99,83.93,83.99,28203.0,81.651,81.6997,81.6413,81.6997,28203.0
2024-01-08 10:40:00,83.98,83.99,83.92,83.98,49380.0,81.6899,81.6997,81.6316,81.6899,49380.0
2024-01-08 10:45:00,83.99,84.1,83.96,84.1,46231.0,81.6997,81.8067,81.6705,81.8067,46231.0
2024-01-08 10:50:00,84.11,84.11,84.02,84.04,48376.0,81.8164,81.8164,81.7288,81.7483,48376.0
2024-01-08 10:55:00,84.05,84.05,84.02,84.03,30273.0,81.758,81.758,81.7288,81.7386,30273.0
2024-01-08 11:00:00,84.03,84.05,83.92,83.93,57581.0,81.7386,81.758,81.6316,81.6413,57581.0
2024-01-08 11:05:00,83.92,84.07,83.92,84.05,46751.0,81.6316,81.7775,81.6316,81.758,46751.0
2024-01-08 11:10:00,84.06,84.06,83.99,84.04,68688.0,81.7677,81.7677,81.6997,81.7483,68688.0
2024-01-08 11:15:00,84.03,84.1,84.0,84.09,24238.0,81.7386,81.8067,81.7094,81.7969,24238.0
2024-01-08 11:20:00,84.09,84.12,84.03,84.05,48463.0,81.7969,81.8261,81.7386,81.758,48463.0
2024-01-08 11:25:00,84.05,84.06,84.0,84.05,23706.0,81.758,81.7677,81.7094,81.758,23706.0
2024-01-08 11:30:00,84.05,84.06,84.02,84.02,21926.0,81.758,81.7677,81.7288,81.7288,21926.0
2024-01-08 11:35:00,84.02,84.05,83.97,84.03,48702.0,81.7288,81.758,81.6802,81.7386,48702.0
2024-01-08 11:40:00,84.04,84.05,84.0,84.03,17157.0,81.7483,81.758,81.7094,81.7386,17157.0
2024-01-08 11:45:00,84.04,84.09,84.0,84.01,28051.0,81.7483,81.7969,81.7094,81.7191,28051.0
2024-01-08 11:50:00,84.01,84.04,84.0,84.04,13425.0,81.7191,81.7483,81.7094,81.7483,13425.0
2024-01-08 11:55:00,84.03,84.06,84.0,84.06,50703.0,81.7386,81.7677,81.7094,81.7677,50703.0
2024-01-08 12:00:00,84.06,84.15,84.05,84.12,59705.0,81.7677,81.8553,81.758,81.8261,59705.0
2024-01-08 12:05:00,84.13,84.13,84.03,84.03,63369.0,81.8358,81.8358,81.7386,81.7386,63369.0
2024-01-08 12:10:00,84.02,84.06,84.02,84.05,17658.0,81.7288,81.7677,81.7288,81.758,17658.0
2024-01-08 12:15:00,84.06,84.09,84.05,84.08,13982.0,81.7677,81.7969,81.758,81.7872,13982.0
2024-01-08 12:20:00,84.06,84.06,83.96,84.02,36403.0,81.7677,81.7677,81.6705,81.7288,36403.0
2024-01-08 12:25:00,84.02,84.03,83.98,83.99,15780.0,81.7288,81.7386,81.6899,81.6997,15780.0
2024-01-08 12:30:00,83.99,84.02,83.96,84.01,17897.0,81.6997,81.7288,81.6705,81.7191,17897.0
2024-01-08 12:35:00,84.01,84.03,84.0,84.03,13042.0,81.7191,81.7386,81.7094,81.7386,13042.0
2024-01-08 12:40:00,84.03,84.03,83.98,84.0,22778.0,81.7386,81.7386,81.6899,81.7094,22778.0
2024-01-08 12:45:00,84.0,84.04,83.99,84.02,45969.0,81.7094,81.7483,81.6997,81.7288,45969.0
2024-01-08 12:50:00,84.02,84.1,84.01,84.09,9449.0,81.7288,81.8067,81.7191,81.7969,9449.0
2024-01-08 12:55:00,84.09,84.09,84.06,84.08,16924.0,81.7969,81.7969,81.7677,81.7872,16924.0
2024-01-08 13:00:00,84.09,84.13,84.09,84.13,7923.0,81.7969,81.8358,81.7969,81.8358,7923.0
2024-01-08 13:05:00,84.13,84.18,84.12,84.13,17454.0,81.8358,81.8845,81.8261,81.8358,17454.0
2024-01-08 13:10:00,84.12,84.14,84.09,84.13,29689.0,81.8261,81.8456,81.7969,81.8358,29689.0
2024-01-08 13:15:00,84.14,84.15,84.13,84.13,8762.0,81.8456,81.8553,81.8358,81.8358,8762.0
2024-01-08 13:20:00,84.12,84.19,84.11,84.19,6710.0,81.8261,81.8942,81.8164,81.8942,6710.0
2024-01-08 13:25:00,84.18,84.19,84.14,84.16,17903.0,81.8845,81.8942,81.8456,81.865,17903.0
2024-01-08 13:30:00,84.16,84.18,84.15,84.18,18082.0,81.865,81.8845,81.8553,81.8845,18082.0
2024-01-08 13:35:00,84.18,84.18,84.13,84.13,14627.0,81.8845,81.8845,81.8358,81.8358,14627.0
2024-01-08 13:40:00,84.13,84.14,84.1,84.13,27840.0,81.8358,81.8456,81.8067,81.8358,27840.0
2024-01-08 13:45:00,84.14,84.19,84.13,84.15,25931.0,81.8456,81.8942,81.8358,81.8553,25931.0
2024-01-08 13:50:00,84.15,84.19,84.13,84.17,22376.0,81.8553,81.8942,81.8358,81.8747,22376.0
2024-01-08 13:55:00,84.17,84.19,84.15,84.19,18689.0,81.8747,81.8942,81.8553,81.8942,18689.0
2024-01-08 14:00:00,84.19,84.19,84.14,84.18,12939.0,81.8942,81.8942,81.8456,81.8845,12939.0
2024-01-08 14:05:00,84.19,84.19,84.17,84.19,13282.0,81.8942,81.8942,81.8747,81.8942,13282.0
2024-01-08 14:10:00,84.2,84.29,84.2,84.28,34579.0,81.9039,81.9915,81.9039,81.9817,34579.0
2024-01-08 14:15:00,84.28,84.31,84.27,84.29,30361.0,81.9817,82.0109,81.972,81.9915,30361.0
2024-01-08 14:20:00,84.29,84.32,84.27,84.32,15409.0,81.9915,82.0207,81.972,82.0207,15409.0
2024-01-08 14:25:00,84.34,84.44,84.33,84.43,33031.0,82.0401,82.1374,82.0304,82.1277,33031.0
2024-01-08 14:30:00,84.44,84.5,84.43,84.43,21381.0,82.1374,82.1958,82.1277,82.1277,21381.0
2024-01-08 14:35:00,84.44,84.45,84.42,84.45,14923.0,82.1374,82.1471,82.1179,82.1471,14923.0
2024-01-08 14:40:00,84.45,84.49,84.43,84.45,24773.0,82.1471,82.186,82.1277,82.1471,24773.0
2024-01-08 14:45:00,84.45,84.51,84.44,84.49,43760.0,82.1471,82.2055,82.1374,82.186,43760.0
2024-01-08 14:50:00,84.49,84.52,84.46,84.49,57246.0,82.186,82.2152,82.1568,82.186,57246.0
2024-01-08 14:55:00,84.49,84.58,84.49,84.55,31804.0,82.186,82.2736,82.186,82.2444,31804.0
2024-01-08 15:00:00,84.55,84.55,84.48,84.52,43379.0,82.2444,82.2444,82.1763,82.2152,43379.0
2024-01-08 15:05:00,84.52,84.53,84.47,84.52,24427.0,82.2152,82.2249,82.1666,82.2152,24427.0
2024-01-08 15:10:00,84.52,84.53,84.46,84.48,29262.0,82.2152,82.2249,82.1568,82.1763,29262.0
2024-01-08 15:15:00,84.47,84.55,84.47,84.53,23811.0,82.1666,82.2444,82.1666,82.2249,23811.0
2024-01-08 15:20:00,84.53,84.58,84.52,84.58,49196.0,82.2249,82.2736,82.2152,82.2736,49196.0
2024-01-08 15:25:00,84.58,84.6,84.56,84.58,30495.0,82.2736,82.293,82.2541,82.2736,30495.0
2024-01-08 15:30:00,84.58,84.64,84.57,84.64,41385.0,82.2736,82.3319,82.2638,82.3319,41385.0
2024-01-08 15:35:00,84.63,84.7,84.6,84.68,86604.0,82.3222,82.3903,82.293,82.3708,86604.0
2024-01-08 15:40:00,84.69,84.71,84.64,84.67,67086.0,82.3806,82.4,82.3319,82.3611,67086.0
2024-01-08 15:45:00,84.66,84.66,84.55,84.56,139260.0,82.3514,82.3514,82.2444,82.2541,139260.0
2024-01-08 15:50:00,84.57,84.71,84.56,84.7,279924.0,82.2638,82.4,82.2541,82.3903,279924.0
2024-01-08 15:55:00,84.7,84.72,84.64,84.67,332493.0,82.3903,82.4098,82.3319,82.3611,332493.0
2024-01-09 09:30:00,84.16,84.16,83.81,83.91,111043.0,81.865,81.865,81.5246,81.6218,111043.0
2024-01-09 09:35:00,83.9,83.94,83.82,83.87,76156.0,81.6121,81.651,81.5343,81.5829,76156.0
2024-01-09 09:40:00,83.87,83.96,83.8,83.85,49249.0,81.5829,81.6705,81.5148,81.5635,49249.0
2024-01-09 09:45:00,83.86,83.86,83.62,83.72,116717.0,81.5732,81.5732,81.3397,81.437,116717.0
2024-01-09 09:50:00,83.72,83.74,83.64,83.68,48663.0,81.437,81.4565,81.3592,81.3981,48663.0
2024-01-09 09:55:00,83.68,83.7,83.6,83.69,35116.0,81.3981,81.4176,81.3203,81.4078,35116.0
2024-01-09 10:00:00,83.7,83.73,83.54,83.57,78336.0,81.4176,81.4467,81.2619,81.2911,78336.0
2024-01-09 10:05:00,83.56,83.67,83.46,83.64,96386.0,81.2814,81.3884,81.1841,81.3592,96386.0
2024-01-09 10:10:00,83.63,83.64,83.52,83.62,56775.0,81.3495,81.3592,81.2425,81.3397,56775.0
2024-01-09 10:15:00,83.63,83.77,83.63,83.75,41614.0,81.3495,81.4857,81.3495,81.4662,41614.0
2024-01-09 10:20:00,83.74,83.75,83.64,83.64,36341.0,81.4565,81.4662,81.3592,81.3592,36341.0
2024-01-09 10:25:00,83.64,83.7,83.61,83.63,53650.0,81.3592,81.4176,81.33,81.3495,53650.0
2024-01-09 10:30:00,83.64,83.7,83.63,83.69,57071.0,81.3592,81.4176,81.3495,81.4078,57071.0
2024-01-09 10:35:00,83.69,83.69,83.63,83.69,57786.0,81.4078,81.4078,81.3495,81.4078,57786.0
2024-01-09 10:40:00,83.67,83.72,83.66,83.69,40637.0,81.3884,81.437,81.3787,81.4078,40637.0
2024-01-09 10:45:00,83.67,83.7,83.63,83.65,40280.0,81.3884,81.4176,81.3495,81.3689,40280.0
2024-01-09 10:50:00,83.65,83.65,83.56,83.57,29775.0,81.3689,81.3689,81.2814,81.2911,29775.0
2024-01-09 10:55:00,83.57,83.59,83.5,83.51,26540.0,81.2911,81.3106,81.223,81.2327,26540.0
2024-01-09 11:00:00,83.51,83.61,83.5,83.61,40804.0,81.2327,81.33,81.223,81.33,40804.0
2024-01-09 11:05:00,83.6,83.61,83.48,83.5,34193.0,81.3203,81.33,81.2036,81.223,34193.0
2024-01-09 11:10:00,83.5,83.52,83.47,83.51,44614.0,81.223,81.2425,81.1938,81.2327,44614.0
2024-01-09 11:15:00,83.51,83.56,83.49,83.54,55824.0,81.2327,81.2814,81.2133,81.2619,55824.0
2024-01-09 11:20:00,83.55,83.69,83.54,83.68,262853.0,81.2717,81.4078,81.2619,81.3981,262853.0
2024-01-09 11:25:00,83.67,83.72,83.63,83.64,70624.0,81.3884,81.437,81.3495,81.3592,70624.0
2024-01-09 11:30:00,83.64,83.73,83.64,83.73,58214.0,81.3592,81.4467,81.3592,81.4467,58214.0
2024-01-09 11:35:00,83.73,83.75,83.68,83.7,53062.0,81.4467,81.4662,81.3981,81.4176,53062.0
2024-01-09 11:40:00,83.7,83.74,83.68,83.74,50639.0,81.4176,81.4565,81.3981,81.4565,50639.0
2024-01-09 11:45:00,83.74,83.79,83.74,83.76,63342.0,81.4565,81.5051,81.4565,81.4759,63342.0
2024-01-09 11:50:00,83.76,83.84,83.75,83.79,75741.0,81.4759,81.5537,81.4662,81.5051,75741.0
2024-01-09 11:55:00,83.79,83.85,83.78,83.84,75607.0,81.5051,81.5635,81.4954,81.5537,75607.0
2024-01-09 12:00:00,83.84,83.84,83.77,83.79,55212.0,81.5537,81.5537,81.4857,81.5051,55212.0
2024-01-09 12:05:00,83.79,83.82,83.77,83.81,38354.0,81.5051,81.5343,81.4857,81.5246,38354.0
2024-01-09 12:10:00,83.8,83.82,83.79,83.81,38158.0,81.5148,81.5343,81.5051,81.5246,38158.0
2024-01-09 12:15:00,83.82,83.84,83.77,83.78,55491.0,81.5343,81.5537,81.4857,81.4954,55491.0
2024-01-09 12:20:00,83.77,83.83,83.75,83.83,45899.0,81.4857,81.544,81.4662,81.544,45899.0
2024-01-09 12:25:00,83.83,83.84,83.81,83.83,58074.0,81.544,81.5537,81.5246,81.544,58074.0
2024-01-09 12:30:00,83.83,83.84,83.8,83.8,43625.0,81.544,81.5537,81.5148,81.5148,43625.0
2024-01-09 12:35:00,83.8,83.82,83.79,83.79,45928.0,81.5148,81.5343,81.5051,81.5051,45928.0
2024-01-09 12:40:00,83.8,83.85,83.79,83.84,50569.0,81.5148,81.5635,81.5051,81.5537,50569.0
2024-01-09 12:45:00,83.84,83.85,83.8,83.8,76096.0,81.5537,81.5635,81.5148,81.5148,76096.0
2024-01-09 12:50:00,83.8,83.85,83.78,83.83,57725.0,81.5148,81.5635,81.4954,81.544,57725.0
2024-01-09 12:55:00,83.83,83.84,83.81,83.82,46900.0,81.544,81.5537,81.5246,81.5343,46900.0
2024-01-09 13:00:00,83.83,83.95,83.83,83.91,88349.0,81.544,81.6607,81.544,81.6218,88349.0
2024-01-09 13:05:00,83.91,83.93,83.75,83.77,41958.0,81.6218,81.6413,81.4662,81.4857,41958.0
2024-01-09 13:10:00,83.76,83.8,83.75,83.77,44138.0,81.4759,81.5148,81.4662,81.4857,44138.0
2024-01-09 13:15:00,83.78,83.82,83.76,83.8,62749.0,81.4954,81.5343,81.4759,81.5148,62749.0
2024-01-09 13:20:00,83.79,83.81,83.71,83.73,54778.0,81.5051,81.5246,81.4273,81.4467,54778.0
2024-01-09 13:25:00,83.73,83.76,83.7,83.75,42408.0,81.4467,81.4759,81.4176,81.4662,42408.0
2024-01-09 13:30:00,83.75,83.75,83.63,83.65,76951.0,81.4662,81.4662,81.3495,81.3689,76951.0
2024-01-09 13:35:00,83.65,83.74,83.64,83.73,40281.0,81.3689,81.4565,81.3592,81.4467,40281.0
2024-01-09 13:40:00,83.74,83.77,83.73,83.77,60588.0,81.4565,81.4857,81.4467,81.4857,60588.0
2024-01-09 13:45:00,83.77,83.88,83.76,83.86,76440.0,81.4857,81.5927,81.4759,81.5732,76440.0
2024-01-09 13:50:00,83.87,83.96,83.87,83.94,36930.0,81.5829,81.6705,81.5829,81.651,36930.0
2024-01-09 13:55:00,83.94,83.94,83.88,83.89,36201.0,81.651,81.651,81.5927,81.6024,36201.0
2024-01-09 14:00:00,83.9,83.92,83.86,83.87,37323.0,81.6121,81.6316,81.5732,81.5829,37323.0
2024-01-09 14:05:00,83.88,83.88,83.85,83.88,21517.0,81.5927,81.5927,81.5635,81.5927,21517.0
2024-01-09 14:10:00,83.88,83.89,83.78,83.78,52296.0,81.5927,81.6024,81.4954,81.4954,52296.0
2024-01-09 14:15:00,83.77,83.77,83.7,83.75,56775.0,81.4857,81.4857,81.4176,81.4662,56775.0
2024-01-09 14:20:00,83.75,83.78,83.73,83.74,37053.0,81.4662,81.4954,81.4467,81.4565,37053.0
2024-01-09 14:25:00,83.73,83.75,83.67,83.7,39194.0,81.4467,81.4662,81.3884,81.4176,39194.0
2024-01-09 14:30:00,83.7,83.74,83.7,83.73,48749.0,81.4176,81.4565,81.4176,81.4467,48749.0
2024-01-09 14:35:00,83.73,83.74,83.68,83.68,35260.0,81.4467,81.4565,81.3981,81.3981,35260.0
2024-01-09 14:40:00,83.69,83.69,83.62,83.64,42784.0,81.4078,81.4078,81.3397,81.3592,42784.0
2024-01-09 14:45:00,83.64,83.71,83.63,83.7,44095.0,81.3592,81.4273,81.3495,81.4176,44095.0
2024-01-09 14:50:00,83.7,83.71,83.63,83.7,37166.0,81.4176,81.4273,81.3495,81.4176,37166.0
2024-01-09 14:55:00,83.69,83.72,83.66,83.7,38549.0,81.4078,81.437,81.3787,81.4176,38549.0
2024-01-09 15:00:00,83.71,83.76,83.7,83.75,103787.0,81.4273,81.4759,81.4176,81.4662,103787.0
2024-01-09 15:05:00,83.75,83.77,83.61,83.67,65320.0,81.4662,81.4857,81.33,81.3884,65320.0
2024-01-09 15:10:00,83.68,83.76,83.68,83.71,48942.0,81.3981,81.4759,81.3981,81.4273,48942.0
2024-01-09 15:15:00,83.7,83.74,83.69,83.73,51217.0,81.4176,81.4565,81.4078,81.4467,51217.0
2024-01-09 15:20:00,83.73,83.83,83.72,83.72,72552.0,81.4467,81.544,81.437,81.437,72552.0
2024-01-09 15:25:00,83.73,83.77,83.71,83.72,58757.0,81.4467,81.4857,81.4273,81.437,58757.0
2024-01-09 15:30:00,83.73,83.74,83.68,83.71,90967.0,81.4467,81.4565,81.3981,81.4273,90967.0
2024-01-09 15:35:00,83.7,83.72,83.67,83.68,82717.0,81.4176,81.437,81.3884,81.3981,82717.0
2024-01-09 15:40:00,83.68,83.68,83.63,83.67,137709.0,81.3981,81.3981,81.3495,81.3884,137709.0
2024-01-09 15:45:00,83.66,83.66,83.6,83.6,193321.0,81.3787,81.3787,81.3203,81.3203,193321.0
2024-01-09 15:50:00,83.6,83.76,83.59,83.75,245417.0,81.3203,81.4759,81.3106,81.4662,245417.0
2024-01-09 15:55:00,83.75,83.78,83.7,83.75,306976.0,81.4662,81.4954,81.4176,81.4662,306976.0
2024-01-10 09:30:00,83.43,83.6,83.39,83.53,163783.0,81.1549,81.3203,81.116,81.2522,163783.0
2024-01-10 09:35:00,83.53,83.64,83.49,83.62,195828.0,81.2522,81.3592,81.2133,81.3397,195828.0
2024-01-10 09:40:00,83.63,83.65,83.43,83.57,116903.0,81.3495,81.3689,81.1549,81.2911,116903.0
2024-01-10 09:45:00,83.57,83.61,83.48,83.53,98960.0,81.2911,81.33,81.2036,81.2522,98960.0
2024-01-10 09:50:00,83.52,83.59,83.42,83.46,59838.0,81.2425,81.3106,81.1452,81.1841,59838.0
2024-01-10 09:55:00,83.46,83.5,83.4,83.42,57413.0,81.1841,81.223,81.1257,81.1452,57413.0
2024-01-10 10:00:00,83.41,83.42,83.27,83.29,111710.0,81.1355,81.1452,80.9993,81.0187,111710.0
2024-01-10 10:05:00,83.28,83.33,83.22,83.3,56470.0,81.009,81.0577,80.9507,81.0285,56470.0
2024-01-10 10:10:00,83.29,83.36,83.29,83.33,63403.0,81.0187,81.0868,81.0187,81.0577,63403.0
2024-01-10 10:15:00,83.32,83.33,83.26,83.27,24853.0,81.0479,81.0577,80.9896,80.9993,24853.0
2024-01-10 10:20:00,83.27,83.36,83.27,83.31,39184.0,80.9993,81.0868,80.9993,81.0382,39184.0
2024-01-10 10:25:00,83.31,83.41,83.28,83.37,32898.0,81.0382,81.1355,81.009,81.0966,32898.0
2024-01-10 10:30:00,83.36,83.42,83.35,83.41,49840.0,81.0868,81.1452,81.0771,81.1355,49840.0
2024-01-10 10:35:00,83.4,83.46,83.4,83.44,19587.0,81.1257,81.1841,81.1257,81.1647,19587.0
2024-01-10 10:40:00,83.43,83.48,83.42,83.43,165335.0,81.1549,81.2036,81.1452,81.1549,165335.0
2024-01-10 10:45:00,83.44,83.44,83.37,83.44,21066.0,81.1647,81.1647,81.0966,81.1647,21066.0
2024-01-10 10:50:00,83.43,83.46,83.41,83.44,13179.0,81.1549,81.1841,81.1355,81.1647,13179.0
2024-01-10 10:55:00,83.43,83.47,83.43,83.46,17487.0,81.1549,81.1938,81.1549,81.1841,17487.0
2024-01-10 11:00:00,83.46,83.47,83.42,83.45,26362.0,81.1841,81.1938,81.1452,81.1744,26362.0
2024-01-10 11:05:00,83.46,83.48,83.44,83.47,16284.0,81.1841,81.2036,81.1647,81.1938,16284.0
2024-01-10 11:10:00,83.48,83.48,83.37,83.4,38666.0,81.2036,81.2036,81.0966,81.1257,38666.0
2024-01-10 11:15:00,83.39,83.41,83.36,83.4,16156.0,81.116,81.1355,81.0868,81.1257,16156.0
2024-01-10 11:20:00,83.4,83.42,83.38,83.42,12393.0,81.1257,81.1452,81.1063,81.1452,12393.0
2024-01-10 11:25:00,83.42,83.43,83.4,83.42,28699.0,81.1452,81.1549,81.1257,81.1452,28699.0
2024-01-10 11:30:00,83.42,83.43,83.36,83.38,19863.0,81.1452,81.1549,81.0868,81.1063,19863.0
2024-01-10 11:35:00,83.38,83.41,83.36,83.41,8380.0,81.1063,81.1355,81.0868,81.1355,8380.0
2024-01-10 11:40:00,83.4,83.46,83.4,83.45,12729.0,81.1257,81.1841,81.1257,81.1744,12729.0
2024-01-10 11:45:00,83.46,83.48,83.45,83.45,11555.0,81.1841,81.2036,81.1744,81.1744,11555.0
2024-01-10 11:50:00,83.45,83.48,83.39,83.48,18579.0,81.1744,81.2036,81.116,81.2036,18579.0
2024-01-10 11:55:00,83.47,83.5,83.46,83.47,14766.0,81.1938,81.223,81.1841,81.1938,14766.0
2024-01-10 12:00:00,83.47,83.48,83.42,83.47,17197.0,81.1938,81.2036,81.1452,81.1938,17197.0
2024-01-10 12:05:00,83.46,83.51,83.45,83.5,15208.0,81.1841,81.2327,81.1744,81.223,15208.0
2024-01-10 12:10:00,83.5,83.51,83.48,83.48,10795.0,81.223,81.2327,81.2036,81.2036,10795.0
2024-01-10 12:15:00,83.47,83.47,83.45,83.47,12097.0,81.1938,81.1938,81.1744,81.1938,12097.0
2024-01-10 12:20:00,83.47,83.51,83.46,83.5,18699.0,81.1938,81.2327,81.1841,81.223,18699.0
2024-01-10 12:25:00,83.5,83.51,83.47,83.5,10677.0,81.223,81.2327,81.1938,81.223,10677.0
2024-01-10 12:30:00,83.49,83.5,83.44,83.45,26760.0,81.2133,81.223,81.1647,81.1744,26760.0
2024-01-10 12:35:00,83.44,83.45,83.42,83.45,24716.0,81.1647,81.1744,81.1452,81.1744,24716.0
2024-01-10 12:40:00,83.45,83.46,83.42,83.46,21853.0,81.1744,81.1841,81.1452,81.1841,21853.0
2024-01-10 12:45:00,83.47,83.47,83.45,83.47,6721.0,81.1938,81.1938,81.1744,81.1938,6721.0
2024-01-10 12:50:00,83.47,83.47,83.44,83.45,19143.0,81.1938,81.1938,81.1647,81.1744,19143.0
2024-01-10 12:55:00,83.45,83.46,83.43,83.45,13151.0,81.1744,81.1841,81.1549,81.1744,13151.0
2024-01-10 13:00:00,83.44,83.57,83.38,83.56,72607.0,81.1647,81.2911,81.1063,81.2814,72607.0
2024-01-10 13:05:00,83.56,83.56,83.48,83.48,21346.0,81.2814,81.2814,81.2036,81.2036,21346.0
2024-01-10 13:10:00,83.47,83.47,83.37,83.44,20256.0,81.1938,81.1938,81.0966,81.1647,20256.0
2024-01-10 13:15:00,83.44,83.48,83.42,83.45,12305.0,81.1647,81.2036,81.1452,81.1744,12305.0
2024-01-10 13:20:00,83.45,83.45,83.41,83.45,7424.0,81.1744,81.1744,81.1355,81.1744,7424.0
2024-01-10 13:25:00,83.45,83.45,83.42,83.43,12471.0,81.1744,81.1744,81.1452,81.1549,12471.0
2024-01-10 13:30:00,83.43,83.43,83.41,83.43,11182.0,81.1549,81.1549,81.1355,81.1549,11182.0
2024-01-10 13:35:00,83.44,83.44,83.37,83.42,13825.0,81.1647,81.1647,81.0966,81.1452,13825.0
2024-01-10 13:40:00,83.42,83.45,83.42,83.44,10381.0,81.1452,81.1744,81.1452,81.1647,10381.0
2024-01-10 13:45:00,83.44,83.44,83.41,83.44,11093.0,81.1647,81.1647,81.1355,81.1647,11093.0
2024-01-10 13:50:00,83.43,83.44,83.42,83.42,9864.0,81.1549,81.1647,81.1452,81.1452,9864.0
2024-01-10 13:55:00,83.43,83.47,83.43,83.45,12297.0,81.1549,81.1938,81.1549,81.1744,12297.0
2024-01-10 14:00:00,83.45,83.45,83.42,83.44,22360.0,81.1744,81.1744,81.1452,81.1647,22360.0
2024-01-10 14:05:00,83.45,83.45,83.4,83.41,18785.0,81.1744,81.1744,81.1257,81.1355,18785.0
2024-01-10 14:10:00,83.41,83.57,83.41,83.51,105735.0,81.1355,81.2911,81.1355,81.2327,105735.0
2024-01-10 14:15:00,83.52,83.53,83.49,83.53,13127.0,81.2425,81.2522,81.2133,81.2522,13127.0
2024-01-10 14:20:00,83.53,83.55,83.51,83.55,13085.0,81.2522,81.2717,81.2327,81.2717,13085.0
2024-01-10 14:25:00,83.55,83.58,83.54,83.56,29292.0,81.2717,81.3008,81.2619,81.2814,29292.0
2024-01-10 14:30:00,83.57,83.58,83.55,83.55,22134.0,81.2911,81.3008,81.2717,81.2717,22134.0
2024-01-10 14:35:00,83.56,83.59,83.56,83.58,14547.0,81.2814,81.3106,81.2814,81.3008,14547.0
2024-01-10 14:40:00,83.59,83.61,83.57,83.61,13409.0,81.3106,81.33,81.2911,81.33,13409.0
2024-01-10 14:45:00,83.61,83.63,83.59,83.59,15424.0,81.33,81.3495,81.3106,81.3106,15424.0
2024-01-10 14:50:00,83.59,83.66,83.59,83.62,19271.0,81.3106,81.3787,81.3106,81.3397,19271.0
2024-01-10 14:55:00,83.63,83.64,83.6,83.63,26965.0,81.3495,81.3592,81.3203,81.3495,26965.0
2024-01-10 15:00:00,83.63,83.65,83.57,83.65,44534.0,81.3495,81.3689,81.2911,81.3689,44534.0
2024-01-10 15:05:00,83.65,83.7,83.64,83.68,101438.0,81.3689,81.4176,81.3592,81.3981,101438.0
2024-01-10 15:10:00,83.69,83.69,83.59,83.62,68743.0,81.4078,81.4078,81.3106,81.3397,68743.0
2024-01-10 15:15:00,83.62,83.66,83.57,83.57,61510.0,81.3397,81.3787,81.2911,81.2911,61510.0
2024-01-10 15:20:00,83.58,83.59,83.41,83.42,84184.0,81.3008,81.3106,81.1355,81.1452,84184.0
2024-01-10 15:25:00,83.43,83.52,83.41,83.48,91095.0,81.1549,81.2425,81.1355,81.2036,91095.0
2024-01-10 15:30:00,83.47,83.54,83.44,83.52,86397.0,81.1938,81.2619,81.1647,81.2425,86397.0
2024-01-10 15:35:00,83.53,83.57,83.52,83.54,54709.0,81.2522,81.2911,81.2425,81.2619,54709.0
2024-01-10 15:40:00,83.55,83.56,83.46,83.48,117640.0,81.2717,81.2814,81.1841,81.2036,117640.0
2024-01-10 15:45:00,83.47,83.51,83.4,83.4,166102.0,81.1938,81.2327,81.1257,81.1257,166102.0
2024-01-10 15:50:00,83.4,83.54,83.37,83.54,165044.0,81.1257,81.2619,81.0966,81.2619,165044.0
2024-01-10 15:55:00,83.55,83.64,83.53,83.6,308478.0,81.2717,81.3592,81.2522,81.3203,308478.0
2024-01-11 09:30:00,83.72,83.72,83.43,83.52,98424.0,81.437,81.437,81.1549,81.2425,98424.0
2024-01-11 09:35:00,83.54,83.65,83.46,83.64,96426.0,81.2619,81.3689,81.1841,81.3592,96426.0
2024-01-11 09:40:00,83.66,83.68,83.5,83.56,88825.0,81.3787,81.3981,81.223,81.2814,88825.0
2024-01-11 09:45:00,83.56,83.57,83.32,83.39,78943.0,81.2814,81.2911,81.0479,81.116,78943.0
2024-01-11 09:50:00,83.38,83.42,83.25,83.35,50152.0,81.1063,81.1452,80.9798,81.0771,50152.0
2024-01-11 09:55:00,83.34,83.42,83.31,83.32,33639.0,81.0674,81.1452,81.0382,81.0479,33639.0
2024-01-11 10:00:00,83.31,83.31,83.14,83.14,90900.0,81.0382,81.0382,80.8728,80.8728,90900.0
2024-01-11 10:05:00,83.15,83.18,83.02,83.04,119463.0,80.8826,80.9117,80.7561,80.7756,119463.0
2024-01-11 10:10:00,83.04,83.07,82.98,83.02,80788.0,80.7756,80.8047,80.7172,80.7561,80788.0
2024-01-11 10:15:00,83.02,83.28,83.01,83.28,87595.0,80.7561,81.009,80.7464,81.009,87595.0
2024-01-11 10:20:00,83.27,83.29,83.19,83.21,53553.0,80.9993,81.0187,80.9215,80.9409,53553.0
2024-01-11 10:25:00,83.2,83.22,83.14,83.17,20853.0,80.9312,80.9507,80.8728,80.902,20853.0
2024-01-11 10:30:00,83.18,83.26,83.11,83.11,82274.0,80.9117,80.9896,80.8437,80.8437,82274.0
2024-01-11 10:35:00,83.12,83.2,83.11,83.14,46222.0,80.8534,80.9312,80.8437,80.8728,46222.0
2024-01-11 10:40:00,83.13,83.15,83.07,83.12,31442.0,80.8631,80.8826,80.8047,80.8534,31442.0
2024-01-11 10:45:00,83.11,83.14,82.96,82.99,33130.0,80.8437,80.8728,80.6977,80.7269,33130.0
2024-01-11 10:50:00,83.0,83.01,82.85,82.86,103251.0,80.7367,80.7464,80.5907,80.6005,103251.0
2024-01-11 10:55:00,82.86,82.89,82.82,82.87,45971.0,80.6005,80.6297,80.5616,80.6102,45971.0
2024-01-11 11:00:00,82.87,82.95,82.86,82.88,46581.0,80.6102,80.688,80.6005,80.6199,46581.0
2024-01-11 11:05:00,82.89,82.96,82.89,82.96,22853.0,80.6297,80.6977,80.6297,80.6977,22853.0
2024-01-11 11:10:00,82.97,83.0,82.87,82.87,43937.0,80.7075,80.7367,80.6102,80.6102,43937.0
2024-01-11 11:15:00,82.87,82.88,82.82,82.85,76979.0,80.6102,80.6199,80.5616,80.5907,76979.0
2024-01-11 11:20:00,82.85,82.89,82.83,82.88,41517.0,80.5907,80.6297,80.5713,80.6199,41517.0
2024-01-11 11:25:00,82.88,82.91,82.84,82.89,28817.0,80.6199,80.6491,80.581,80.6297,28817.0
2024-01-11 11:30:00,82.88,82.91,82.83,82.86,24074.0,80.6199,80.6491,80.5713,80.6005,24074.0
2024-01-11 11:35:00,82.85,82.86,82.76,82.77,29966.0,80.5907,80.6005,80.5032,80.5129,29966.0
2024-01-11 11:40:00,82.77,82.82,82.76,82.78,29927.0,80.5129,80.5616,80.5032,80.5227,29927.0
2024-01-11 11:45:00,82.79,82.95,82.78,82.95,56342.0,80.5324,80.688,80.5227,80.688,56342.0
2024-01-11 11:50:00,82.95,83.0,82.9,82.92,34932.0,80.688,80.7367,80.6394,80.6588,34932.0
2024-01-11 11:55:00,82.91,82.93,82.87,82.9,12769.0,80.6491,80.6686,80.6102,80.6394,12769.0
2024-01-11 12:00:00,82.89,82.92,82.87,82.91,18448.0,80.6297,80.6588,80.6102,80.6491,18448.0
2024-01-11 12:05:00,82.92,82.94,82.89,82.93,12916.0,80.6588,80.6783,80.6297,80.6686,12916.0
2024-01-11 12:10:00,82.94,82.99,82.93,82.94,51721.0,80.6783,80.7269,80.6686,80.6783,51721.0
2024-01-11 12:15:00,82.95,82.96,82.91,82.91,37855.0,80.688,80.6977,80.6491,80.6491,37855.0
2024-01-11 12:20:00,82.91,82.95,82.86,82.93,23071.0,80.6491,80.688,80.6005,80.6686,23071.0
2024-01-11 12:25:00,82.93,82.96,82.88,82.88,20000.0,80.6686,80.6977,80.6199,80.6199,20000.0
2024-01-11 12:30:00,82.89,82.96,82.89,82.93,24286.0,80.6297,80.6977,80.6297,80.6686,24286.0
2024-01-11 12:35:00,82.94,82.94,82.87,82.93,26955.0,80.6783,80.6783,80.6102,80.6686,26955.0
2024-01-11 12:40:00,82.93,83.06,82.93,83.01,19574.0,80.6686,80.795,80.6686,80.7464,19574.0
2024-01-11 12:45:00,83.02,83.08,83.01,83.08,7478.0,80.7561,80.8145,80.7464,80.8145,7478.0
2024-01-11 12:50:00,83.08,83.1,83.05,83.05,13118.0,80.8145,80.8339,80.7853,80.7853,13118.0
2024-01-11 12:55:00,83.05,83.07,83.0,83.07,16225.0,80.7853,80.8047,80.7367,80.8047,16225.0
2024-01-11 13:00:00,83.07,83.14,83.05,83.13,41516.0,80.8047,80.8728,80.7853,80.8631,41516.0
2024-01-11 13:05:00,83.13,83.18,83.11,83.16,56585.0,80.8631,80.9117,80.8437,80.8923,56585.0
2024-01-11 13:10:00,83.16,83.18,83.11,83.12,49305.0,80.8923,80.9117,80.8437,80.8534,49305.0
2024-01-11 13:15:00,83.13,83.17,83.12,83.14,36973.0,80.8631,80.902,80.8534,80.8728,36973.0
2024-01-11 13:20:00,83.14,83.14,83.09,83.13,30616.0,80.8728,80.8728,80.8242,80.8631,30616.0
2024-01-11 13:25:00,83.13,83.14,83.11,83.12,33699.0,80.8631,80.8728,80.8437,80.8534,33699.0
2024-01-11 13:30:00,83.12,83.13,83.07,83.1,24907.0,80.8534,80.8631,80.8047,80.8339,24907.0
2024-01-11 13:35:00,83.11,83.13,83.07,83.13,59152.0,80.8437,80.8631,80.8047,80.8631,59152.0
2024-01-11 13:40:00,83.13,83.18,83.12,83.16,10225.0,80.8631,80.9117,80.8534,80.8923,10225.0
2024-01-11 13:45:00,83.17,83.18,83.13,83.14,11852.0,80.902,80.9117,80.8631,80.8728,11852.0
2024-01-11 13:50:00,83.15,83.23,83.13,83.18,37521.0,80.8826,80.9604,80.8631,80.9117,37521.0
2024-01-11 13:55:00,83.18,83.26,83.18,83.26,38265.0,80.9117,80.9896,80.9117,80.9896,38265.0
2024-01-11 14:00:00,83.28,83.33,83.25,83.31,41086.0,81.009,81.0577,80.9798,81.0382,41086.0
2024-01-11 14:05:00,83.3,83.3,83.21,83.23,37791.0,81.0285,81.0285,80.9409,80.9604,37791.0
2024-01-11 14:10:00,83.22,83.32,83.22,83.31,16742.0,80.9507,81.0479,80.9507,81.0382,16742.0
2024-01-11 14:15:00,83.32,83.34,83.27,83.27,21496.0,81.0479,81.0674,80.9993,80.9993,21496.0
2024-01-11 14:20:00,83.29,83.31,83.24,83.27,18082.0,81.0187,81.0382,80.9701,80.9993,18082.0
2024-01-11 14:25:00,83.27,83.38,83.26,83.36,34810.0,80.9993,81.1063,80.9896,81.0868,34810.0
2024-01-11 14:30:00,83.36,83.39,83.31,83.33,25697.0,81.0868,81.116,81.0382,81.0577,25697.0
2024-01-11 14:35:00,83.33,83.39,83.33,83.38,31634.0,81.0577,81.116,81.0577,81.1063,31634.0
2024-01-11 14:40:00,83.38,83.41,83.34,83.34,16159.0,81.1063,81.1355,81.0674,81.0674,16159.0
2024-01-11 14:45:00,83.34,83.38,83.33,83.37,26379.0,81.0674,81.1063,81.0577,81.0966,26379.0
2024-01-11 14:50:00,83.37,83.44,83.36,83.43,17358.0,81.0966,81.1647,81.0868,81.1549,17358.0
2024-01-11 14:55:00,83.43,83.51,83.43,83.48,30653.0,81.1549,81.2327,81.1549,81.2036,30653.0
2024-01-11 15:00:00,83.49,83.51,83.38,83.42,39608.0,81.2133,81.2327,81.1063,81.1452,39608.0
2024-01-11 15:05:00,83.42,83.44,83.32,83.34,34050.0,81.1452,81.1647,81.0479,81.0674,34050.0
2024-01-11 15:10:00,83.34,83.35,83.27,83.32,47904.0,81.0674,81.0771,80.9993,81.0479,47904.0
2024-01-11 15:15:00,83.31,83.31,83.22,83.26,70894.0,81.0382,81.0382,80.9507,80.9896,70894.0
2024-01-11 15:20:00,83.26,83.36,83.26,83.35,42804.0,80.9896,81.0868,80.9896,81.0771,42804.0
2024-01-11 15:25:00,83.35,83.41,83.33,83.34,26152.0,81.0771,81.1355,81.0577,81.0674,26152.0
2024-01-11 15:30:00,83.33,83.37,83.32,83.37,50494.0,81.0577,81.0966,81.0479,81.0966,50494.0
2024-01-11 15:35:00,83.37,83.37,83.27,83.27,61976.0,81.0966,81.0966,80.9993,80.9993,61976.0
2024-01-11 15:40:00,83.28,83.33,83.26,83.3,44536.0,81.009,81.0577,80.9896,81.0285,44536.0
2024-01-11 15:45:00,83.31,83.35,83.29,83.33,63258.0,81.0382,81.0771,81.0187,81.0577,63258.0
2024-01-11 15:50:00,83.32,83.35,83.22,83.34,226059.0,81.0479,81.0771,80.9507,81.0674,226059.0
2024-01-11 15:55:00,83.34,83.44,83.34,83.37,289139.0,81.0674,81.1647,81.0674,81.0966,289139.0
2024-01-12 09:30:00,83.85,84.04,83.77,83.8,142283.0,81.5635,81.7483,81.4857,81.5148,142283.0
2024-01-12 09:35:00,83.8,84.0,83.77,83.85,91963.0,81.5148,81.7094,81.4857,81.5635,91963.0
2024-01-12 09:40:00,83.85,83.88,83.74,83.8,90255.0,81.5635,81.5927,81.4565,81.5148,90255.0
2024-01-12 09:45:00,83.8,83.92,83.75,83.75,107690.0,81.5148,81.6316,81.4662,81.4662,107690.0
2024-01-12 09:50:00,83.75,83.75,83.63,83.69,57383.0,81.4662,81.4662,81.3495,81.4078,57383.0
2024-01-12 09:55:00,83.69,83.7,83.45,83.46,68424.0,81.4078,81.4176,81.1744,81.1841,68424.0
2024-01-12 10:00:00,83.47,83.47,83.29,83.37,94920.0,81.1938,81.1938,81.0187,81.0966,94920.0
2024-01-12 10:05:00,83.37,83.48,83.32,83.46,73167.0,81.0966,81.2036,81.0479,81.1841,73167.0
2024-01-12 10:10:00,83.47,83.47,83.38,83.44,67310.0,81.1938,81.1938,81.1063,81.1647,67310.0
2024-01-12 10:15:00,83.44,83.45,83.28,83.3,92839.0,81.1647,81.1744,81.009,81.0285,92839.0
2024-01-12 10:20:00,83.31,83.42,83.3,83.41,65083.0,81.0382,81.1452,81.0285,81.1355,65083.0
2024-01-12 10:25:00,83.41,83.43,83.3,83.36,49047.0,81.1355,81.1549,81.0285,81.0868,49047.0
2024-01-12 10:30:00,83.37,83.45,83.37,83.41,35649.0,81.0966,81.1744,81.0966,81.1355,35649.0
2024-01-12 10:35:00,83.42,83.43,83.26,83.29,53695.0,81.1452,81.1549,80.9896,81.0187,53695.0
2024-01-12 10:40:00,83.29,83.35,83.21,83.31,59054.0,81.0187,81.0771,80.9409,81.0382,59054.0
2024-01-12 10:45:00,83.3,83.35,83.22,83.22,20833.0,81.0285,81.0771,80.9507,80.9507,20833.0
2024-01-12 10:50:00,83.23,83.24,83.14,83.16,48923.0,80.9604,80.9701,80.8728,80.8923,48923.0
2024-01-12 10:55:00,83.16,83.22,83.15,83.19,36029.0,80.8923,80.9507,80.8826,80.9215,36029.0
2024-01-12 11:00:00,83.18,83.24,83.13,83.21,46677.0,80.9117,80.9701,80.8631,80.9409,46677.0
2024-01-12 11:05:00,83.22,83.26,83.17,83.25,41140.0,80.9507,80.9896,80.902,80.9798,41140.0
2024-01-12 11:10:00,83.25,83.27,83.17,83.21,52374.0,80.9798,80.9993,80.902,80.9409,52374.0
2024-01-12 11:15:00,83.21,83.25,83.17,83.23,39813.0,80.9409,80.9798,80.902,80.9604,39813.0
2024-01-12 11:20:00,83.22,83.3,83.21,83.29,58925.0,80.9507,81.0285,80.9409,81.0187,58925.0
2024-01-12 11:25:00,83.29,83.34,83.28,83.29,49661.0,81.0187,81.0674,81.009,81.0187,49661.0
2024-01-12 11:30:00,83.29,83.32,83.26,83.3,14590.0,81.0187,81.0479,80.9896,81.0285,14590.0
2024-01-12 11:35:00,83.31,83.31,83.16,83.23,23763.0,81.0382,81.0382,80.8923,80.9604,23763.0
2024-01-12 11:40:00,83.23,83.25,83.19,83.22,17888.0,80.9604,80.9798,80.9215,80.9507,17888.0
2024-01-12 11:45:00,83.22,83.24,83.15,83.19,13364.0,80.9507,80.9701,80.8826,80.9215,13364.0
2024-01-12 11:50:00,83.2,83.24,83.18,83.23,19503.0,80.9312,80.9701,80.9117,80.9604,19503.0
2024-01-12 11:55:00,83.23,83.25,83.2,83.22,56611.0,80.9604,80.9798,80.9312,80.9507,56611.0
2024-01-12 12:00:00,83.22,83.24,83.13,83.16,44804.0,80.9507,80.9701,80.8631,80.8923,44804.0
2024-01-12 12:05:00,83.16,83.2,83.11,83.14,19488.0,80.8923,80.9312,80.8437,80.8728,19488.0
2024-01-12 12:10:00,83.15,83.2,83.13,83.17,18297.0,80.8826,80.9312,80.8631,80.902,18297.0
2024-01-12 12:15:00,83.16,83.21,83.16,83.2,29156.0,80.8923,80.9409,80.8923,80.9312,29156.0
2024-01-12 12:20:00,83.2,83.23,83.16,83.16,27216.0,80.9312,80.9604,80.8923,80.8923,27216.0
2024-01-12 12:25:00,83.16,83.16,83.1,83.16,39660.0,80.8923,80.8923,80.8339,80.8923,39660.0
2024-01-12 12:30:00,83.16,83.18,83.11,83.15,37279.0,80.8923,80.9117,80.8437,80.8826,37279.0
2024-01-12 12:35:00,83.15,83.17,83.09,83.17,42596.0,80.8826,80.902,80.8242,80.902,42596.0
2024-01-12 12:40:00,83.16,83.19,83.13,83.18,36854.0,80.8923,80.9215,80.8631,80.9117,36854.0
2024-01-12 12:45:00,83.18,83.18,83.13,83.16,16916.0,80.9117,80.9117,80.8631,80.8923,16916.0
2024-01-12 12:50:00,83.16,83.23,83.15,83.22,44411.0,80.8923,80.9604,80.8826,80.9507,44411.0
2024-01-12 12:55:00,83.23,83.24,83.15,83.19,32141.0,80.9604,80.9701,80.8826,80.9215,32141.0
2024-01-12 13:00:00,83.19,83.25,83.19,83.24,28648.0,80.9215,80.9798,80.9215,80.9701,28648.0
2024-01-12 13:05:00,83.24,83.27,83.24,83.26,16318.0,80.9701,80.9993,80.9701,80.9896,16318.0
2024-01-12 13:10:00,83.26,83.3,83.25,83.28,20468.0,80.9896,81.0285,80.9798,81.009,20468.0
2024-01-12 13:15:00,83.28,83.28,83.25,83.27,19311.0,81.009,81.009,80.9798,80.9993,19311.0
2024-01-12 13:20:00,83.27,83.31,83.24,83.27,30142.0,80.9993,81.0382,80.9701,80.9993,30142.0
2024-01-12 13:25:00,83.28,83.31,83.27,83.31,20697.0,81.009,81.0382,80.9993,81.0382,20697.0
2024-01-12 13:30:00,83.31,83.34,83.3,83.32,12880.0,81.0382,81.0674,81.0285,81.0479,12880.0
2024-01-12 13:35:00,83.32,83.38,83.31,83.38,17769.0,81.0479,81.1063,81.0382,81.1063,17769.0
2024-01-12 13:40:00,83.37,83.4,83.36,83.39,13160.0,81.0966,81.1257,81.0868,81.116,13160.0
2024-01-12 13:45:00,83.4,83.4,83.37,83.39,18861.0,81.1257,81.1257,81.0966,81.116,18861.0
2024-01-12 13:50:00,83.4,83.41,83.37,83.4,23706.0,81.1257,81.1355,81.0966,81.1257,23706.0
2024-01-12 13:55:00,83.39,83.42,83.39,83.4,29070.0,81.116,81.1452,81.116,81.1257,29070.0
2024-01-12 14:00:00,83.39,83.41,83.39,83.4,9237.0,81.116,81.1355,81.116,81.1257,9237.0
2024-01-12 14:05:00,83.41,83.43,83.4,83.41,27399.0,81.1355,81.1549,81.1257,81.1355,27399.0
2024-01-12 14:10:00,83.4,83.45,83.4,83.45,21974.0,81.1257,81.1744,81.1257,81.1744,21974.0
2024-01-12 14:15:00,83.45,83.47,83.43,83.45,19371.0,81.1744,81.1938,81.1549,81.1744,19371.0
2024-01-12 14:20:00,83.44,83.45,83.36,83.42,37340.0,81.1647,81.1744,81.0868,81.1452,37340.0
2024-01-12 14:25:00,83.42,83.46,83.41,83.45,14572.0,81.1452,81.1841,81.1355,81.1744,14572.0
2024-01-12 14:30:00,83.44,83.44,83.35,83.36,24861.0,81.1647,81.1647,81.0771,81.0868,24861.0
2024-01-12 14:35:00,83.36,83.37,83.32,83.36,13398.0,81.0868,81.0966,81.0479,81.0868,13398.0
2024-01-12 14:40:00,83.36,83.36,83.33,83.33,18352.0,81.0868,81.0868,81.0577,81.0577,18352.0
2024-01-12 14:45:00,83.33,83.33,83.29,83.32,27222.0,81.0577,81.0577,81.0187,81.0479,27222.0
2024-01-12 14:50:00,83.33,83.36,83.33,83.34,15527.0,81.0577,81.0868,81.0577,81.0674,15527.0
2024-01-12 14:55:00,83.33,83.36,83.3,83.35,38866.0,81.0577,81.0868,81.0285,81.0771,38866.0
2024-01-12 15:00:00,83.34,83.35,83.3,83.33,28816.0,81.0674,81.0771,81.0285,81.0577,28816.0
2024-01-12 15:05:00,83.33,83.38,83.3,83.32,22135.0,81.0577,81.1063,81.0285,81.0479,22135.0
2024-01-12 15:10:00,83.33,83.36,83.3,83.31,23844.0,81.0577,81.0868,81.0285,81.0382,23844.0
2024-01-12 15:15:00,83.31,83.32,83.27,83.29,59894.0,81.0382,81.0479,80.9993,81.0187,59894.0
2024-01-12 15:20:00,83.29,83.3,83.25,83.26,46978.0,81.0187,81.0285,80.9798,80.9896,46978.0
2024-01-12 15:25:00,83.26,83.33,83.26,83.33,55704.0,80.9896,81.0577,80.9896,81.0577,55704.0
2024-01-12 15:30:00,83.33,83.35,83.3,83.34,65050.0,81.0577,81.0771,81.0285,81.0674,65050.0
2024-01-12 15:35:00,83.34,83.39,83.32,83.36,84966.0,81.0674,81.116,81.0479,81.0868,84966.0
2024-01-12 15:40:00,83.36,83.39,83.31,83.38,67460.0,81.0868,81.116,81.0382,81.1063,67460.0
2024-01-12 15:45:00,83.38,83.43,83.37,83.43,90363.0,81.1063,81.1549,81.0966,81.1549,90363.0
2024-01-12 15:50:00,83.44,83.45,83.37,83.43,118977.0,81.1647,81.1744,81.0966,81.1549,118977.0
2024-01-12 15:55:00,83.43,83.49,83.43,83.47,359112.0,81.1549,81.2133,81.1549,81.1938,359112.0
2024-01-16 09:30:00,82.94,83.09,82.58,82.64,165210.0,80.6783,80.8242,80.3281,80.3865,165210.0
2024-01-16 09:35:00,82.64,82.71,82.53,82.7,87626.0,80.3865,80.4546,80.2795,80.4448,87626.0
2024-01-16 09:40:00,82.69,82.71,82.55,82.56,100441.0,80.4351,80.4546,80.2989,80.3087,100441.0
2024-01-16 09:45:00,82.57,82.63,82.5,82.51,80389.0,80.3184,80.3767,80.2503,80.26,80389.0
2024-01-16 09:50:00,82.51,82.55,82.42,82.5,106968.0,80.26,80.2989,80.1725,80.2503,106968.0
2024-01-16 09:55:00,82.5,82.65,82.47,82.65,58337.0,80.2503,80.3962,80.2211,80.3962,58337.0
2024-01-16 10:00:00,82.65,82.79,82.64,82.75,63294.0,80.3962,80.5324,80.3865,80.4935,63294.0
2024-01-16 10:05:00,82.75,82.79,82.67,82.76,20022.0,80.4935,80.5324,80.4157,80.5032,20022.0
2024-01-16 10:10:00,82.77,82.87,82.76,82.82,39110.0,80.5129,80.6102,80.5032,80.5616,39110.0
2024-01-16 10:15:00,82.82,82.86,82.79,82.84,62177.0,80.5616,80.6005,80.5324,80.581,62177.0
2024-01-16 10:20:00,82.84,82.95,82.83,82.95,136933.0,80.581,80.688,80.5713,80.688,136933.0
2024-01-16 10:25:00,82.96,83.0,82.9,82.94,140689.0,80.6977,80.7367,80.6394,80.6783,140689.0
2024-01-16 10:30:00,82.94,82.98,82.91,82.97,95125.0,80.6783,80.7172,80.6491,80.7075,95125.0
2024-01-16 10:35:00,82.96,82.99,82.9,82.98,57247.0,80.6977,80.7269,80.6394,80.7172,57247.0
2024-01-16 10:40:00,82.98,83.08,82.93,83.04,312418.0,80.7172,80.8145,80.6686,80.7756,312418.0
2024-01-16 10:45:00,83.03,83.06,82.97,82.98,35985.0,80.7658,80.795,80.7075,80.7172,35985.0
2024-01-16 10:50:00,82.98,82.99,82.85,82.88,48731.0,80.7172,80.7269,80.5907,80.6199,48731.0
2024-01-16 10:55:00,82.88,82.93,82.84,82.84,35445.0,80.6199,80.6686,80.581,80.581,35445.0
2024-01-16 11:00:00,82.84,82.85,82.56,82.67,261785.0,80.581,80.5907,80.3087,80.4157,261785.0
2024-01-16 11:05:00,82.68,82.81,82.64,82.65,64437.0,80.4254,80.5518,80.3865,80.3962,64437.0
2024-01-16 11:10:00,82.65,82.7,82.6,82.66,48316.0,80.3962,80.4448,80.3476,80.4059,48316.0
2024-01-16 11:15:00,82.67,82.76,82.63,82.71,63061.0,80.4157,80.5032,80.3767,80.4546,63061.0
2024-01-16 11:20:00,82.72,82.83,82.69,82.82,45018.0,80.4643,80.5713,80.4351,80.5616,45018.0
2024-01-16 11:25:00,82.82,82.82,82.71,82.72,27755.0,80.5616,80.5616,80.4546,80.4643,27755.0
2024-01-16 11:30:00,82.72,82.79,82.72,82.76,52094.0,80.4643,80.5324,80.4643,80.5032,52094.0
2024-01-16 11:35:00,82.75,82.75,82.64,82.67,37092.0,80.4935,80.4935,80.3865,80.4157,37092.0
2024-01-16 11:40:00,82.67,82.67,82.61,82.66,22176.0,80.4157,80.4157,80.3573,80.4059,22176.0
2024-01-16 11:45:00,82.65,82.66,82.59,82.6,18729.0,80.3962,80.4059,80.3378,80.3476,18729.0
2024-01-16 11:50:00,82.6,82.65,82.59,82.6,33685.0,80.3476,80.3962,80.3378,80.3476,33685.0
2024-01-16 11:55:00,82.59,82.62,82.57,82.61,27529.0,80.3378,80.367,80.3184,80.3573,27529.0
2024-01-16 12:00:00,82.6,82.61,82.52,82.54,26369.0,80.3476,80.3573,80.2697,80.2892,26369.0
2024-01-16 12:05:00,82.53,82.54,82.49,82.52,26443.0,80.2795,80.2892,80.2406,80.2697,26443.0
2024-01-16 12:10:00,82.51,82.55,82.48,82.48,30218.0,80.26,80.2989,80.2308,80.2308,30218.0
2024-01-16 12:15:00,82.48,82.54,82.47,82.47,23850.0,80.2308,80.2892,80.2211,80.2211,23850.0
2024-01-16 12:20:00,82.47,82.54,82.47,82.52,20034.0,80.2211,80.2892,80.2211,80.2697,20034.0
2024-01-16 12:25:00,82.53,82.53,82.46,82.49,30273.0,80.2795,80.2795,80.2114,80.2406,30273.0
2024-01-16 12:30:00,82.49,82.5,82.42,82.42,45421.0,80.2406,80.2503,80.1725,80.1725,45421.0
2024-01-16 12:35:00,82.42,82.51,82.42,82.48,68760.0,80.1725,80.26,80.1725,80.2308,68760.0
2024-01-16 12:40:00,82.48,82.52,82.47,82.48,25089.0,80.2308,80.2697,80.2211,80.2308,25089.0
2024-01-16 12:45:00,82.48,82.5,82.42,82.42,16104.0,80.2308,80.2503,80.1725,80.1725,16104.0
2024-01-16 12:50:00,82.41,82.47,82.41,82.44,19809.0,80.1627,80.2211,80.1627,80.1919,19809.0
2024-01-16 12:55:00,82.44,82.45,82.38,82.38,16910.0,80.1919,80.2017,80.1336,80.1336,16910.0
2024-01-16 13:00:00,82.37,82.44,82.36,82.44,32651.0,80.1238,80.1919,80.1141,80.1919,32651.0
2024-01-16 13:05:00,82.44,82.48,82.42,82.46,24422.0,80.1919,80.2308,80.1725,80.2114,24422.0
2024-01-16 13:10:00,82.47,82.5,82.45,82.49,19379.0,80.2211,80.2503,80.2017,80.2406,19379.0
2024-01-16 13:15:00,82.49,82.59,82.49,82.56,158897.0,80.2406,80.3378,80.2406,80.3087,158897.0
2024-01-16 13:20:00,82.56,82.56,82.5,82.51,42121.0,80.3087,80.3087,80.2503,80.26,42121.0
2024-01-16 13:25:00,82.5,82.57,82.5,82.56,11769.0,80.2503,80.3184,80.2503,80.3087,11769.0
2024-01-16 13:30:00,82.59,82.62,82.56,82.57,63885.0,80.3378,80.367,80.3087,80.3184,63885.0
2024-01-16 13:35:00,82.56,82.57,82.45,82.46,82535.0,80.3087,80.3184,80.2017,80.2114,82535.0
2024-01-16 13:40:00,82.46,82.47,82.37,82.38,26094.0,80.2114,80.2211,80.1238,80.1336,26094.0
2024-01-16 13:45:00,82.37,82.39,82.36,82.37,17369.0,80.1238,80.1433,80.1141,80.1238,17369.0
2024-01-16 13:50:00,82.36,82.4,82.33,82.37,20471.0,80.1141,80.153,80.0849,80.1238,20471.0
2024-01-16 13:55:00,82.37,82.41,82.37,82.4,15238.0,80.1238,80.1627,80.1238,80.153,15238.0
2024-01-16 14:00:00,82.41,82.44,82.36,82.36,21251.0,80.1627,80.1919,80.1141,80.1141,21251.0
2024-01-16 14:05:00,82.36,82.4,82.35,82.36,22423.0,80.1141,80.153,80.1044,80.1141,22423.0
2024-01-16 14:10:00,82.37,82.39,82.33,82.36,28988.0,80.1238,80.1433,80.0849,80.1141,28988.0
2024-01-16 14:15:00,82.35,82.36,82.3,82.3,22913.0,80.1044,80.1141,80.0557,80.0557,22913.0
2024-01-16 14:20:00,82.3,82.33,82.29,82.33,11503.0,80.0557,80.0849,80.046,80.0849,11503.0
2024-01-16 14:25:00,82.33,82.37,82.33,82.34,23546.0,80.0849,80.1238,80.0849,80.0947,23546.0
2024-01-16 14:30:00,82.33,82.41,82.3,82.41,46279.0,80.0849,80.1627,80.0557,80.1627,46279.0
2024-01-16 14:35:00,82.4,82.4,82.35,82.36,16400.0,80.153,80.153,80.1044,80.1141,16400.0
2024-01-16 14:40:00,82.36,82.37,82.34,82.36,21376.0,80.1141,80.1238,80.0947,80.1141,21376.0
2024-01-16 14:45:00,82.36,82.46,82.35,82.43,84611.0,80.1141,80.2114,80.1044,80.1822,84611.0
2024-01-16 14:50:00,82.42,82.44,82.41,82.41,26097.0,80.1725,80.1919,80.1627,80.1627,26097.0
2024-01-16 14:55:00,82.41,82.43,82.39,82.43,14176.0,80.1627,80.1822,80.1433,80.1822,14176.0
2024-01-16 15:00:00,82.42,82.45,82.41,82.43,13373.0,80.1725,80.2017,80.1627,80.1822,13373.0
2024-01-16 15:05:00,82.43,82.45,82.41,82.42,23282.0,80.1822,80.2017,80.1627,80.1725,23282.0
2024-01-16 15:10:00,82.43,82.46,82.41,82.42,18539.0,80.1822,80.2114,80.1627,80.1725,18539.0
2024-01-16 15:15:00,82.41,82.47,82.41,82.45,32279.0,80.1627,80.2211,80.1627,80.2017,32279.0
2024-01-16 15:20:00,82.45,82.45,82.41,82.42,17872.0,80.2017,80.2017,80.1627,80.1725,17872.0
2024-01-16 15:25:00,82.42,82.45,82.41,82.42,27683.0,80.1725,80.2017,80.1627,80.1725,27683.0
2024-01-16 15:30:00,82.43,82.45,82.37,82.39,40858.0,80.1822,80.2017,80.1238,80.1433,40858.0
2024-01-16 15:35:00,82.38,82.44,82.37,82.42,115707.0,80.1336,80.1919,80.1238,80.1725,115707.0
2024-01-16 15:40:00,82.42,82.45,82.39,82.44,46732.0,80.1725,80.2017,80.1433,80.1919,46732.0
2024-01-16 15:45:00,82.44,82.47,82.39,82.45,89813.0,80.1919,80.2211,80.1433,80.2017,89813.0
2024-01-16 15:50:00,82.45,82.49,82.4,82.47,228211.0,80.2017,80.2406,80.153,80.2211,228211.0
2024-01-16 15:55:00,82.48,82.52,82.45,82.49,384485.0,80.2308,80.2697,80.2017,80.2406,384485.0
2024-01-17 09:30:00,81.65,81.84,81.53,81.77,272820.0,79.4235,79.6083,79.3067,79.5402,272820.0
2024-01-17 09:35:00,81.77,81.98,81.63,81.97,147083.0,79.5402,79.7445,79.404,79.7347,147083.0
2024-01-17 09:40:00,81.96,81.96,81.69,81.8,117209.0,79.725,79.725,79.4624,79.5694,117209.0
2024-01-17 09:45:00,81.8,81.9,81.7,81.9,74200.0,79.5694,79.6667,79.4721,79.6667,74200.0
2024-01-17 09:50:00,81.91,81.93,81.79,81.88,88126.0,79.6764,79.6958,79.5596,79.6472,88126.0
2024-01-17 09:55:00,81.88,81.92,81.79,81.91,49279.0,79.6472,79.6861,79.5596,79.6764,49279.0
2024-01-17 10:00:00,81.91,82.18,81.85,82.07,47105.0,79.6764,79.939,79.618,79.832,47105.0
2024-01-17 10:05:00,82.06,82.08,82.03,82.06,47701.0,79.8223,79.8417,79.7931,79.8223,47701.0
2024-01-17 10:10:00,82.05,82.08,81.98,82.02,25593.0,79.8126,79.8417,79.7445,79.7834,25593.0
2024-01-17 10:15:00,82.03,82.06,81.95,81.98,28820.0,79.7931,79.8223,79.7153,79.7445,28820.0
2024-01-17 10:20:00,81.98,81.99,81.93,81.96,19687.0,79.7445,79.7542,79.6958,79.725,19687.0
2024-01-17 10:25:00,81.97,82.04,81.95,81.98,49923.0,79.7347,79.8028,79.7153,79.7445,49923.0
2024-01-17 10:30:00,81.97,82.05,81.92,82.05,29303.0,79.7347,79.8126,79.6861,79.8126,29303.0
2024-01-17 10:35:00,82.05,82.08,82.0,82.06,37247.0,79.8126,79.8417,79.7639,79.8223,37247.0
2024-01-17 10:40:00,82.05,82.07,81.97,81.98,19846.0,79.8126,79.832,79.7347,79.7445,19846.0
2024-01-17 10:45:00,81.97,82.04,81.91,81.95,56913.0,79.7347,79.8028,79.6764,79.7153,56913.0
2024-01-17 10:50:00,81.94,81.95,81.82,81.82,17159.0,79.7056,79.7153,79.5888,79.5888,17159.0
2024-01-17 10:55:00,81.83,81.93,81.82,81.93,32324.0,79.5986,79.6958,79.5888,79.6958,32324.0
2024-01-17 11:00:00,81.93,82.0,81.93,81.97,57286.0,79.6958,79.7639,79.6958,79.7347,57286.0
2024-01-17 11:05:00,81.98,81.99,81.93,81.95,22089.0,79.7445,79.7542,79.6958,79.7153,22089.0
2024-01-17 11:10:00,81.95,81.98,81.92,81.97,25640.0,79.7153,79.7445,79.6861,79.7347,25640.0
2024-01-17 11:15:00,81.97,82.01,81.95,82.0,20303.0,79.7347,79.7737,79.7153,79.7639,20303.0
2024-01-17 11:20:00,82.0,82.06,82.0,82.05,23347.0,79.7639,79.8223,79.7639,79.8126,23347.0
2024-01-17 11:25:00,82.05,82.09,81.99,81.99,33305.0,79.8126,79.8515,79.7542,79.7542,33305.0
2024-01-17 11:30:00,81.99,82.02,81.96,82.01,37780.0,79.7542,79.7834,79.725,79.7737,37780.0
2024-01-17 11:35:00,82.02,82.08,82.01,82.05,102274.0,79.7834,79.8417,79.7737,79.8126,102274.0
2024-01-17 11:40:00,82.05,82.05,82.0,82.02,20036.0,79.8126,79.8126,79.7639,79.7834,20036.0
2024-01-17 11:45:00,82.03,82.04,82.0,82.0,27737.0,79.7931,79.8028,79.7639,79.7639,27737.0
2024-01-17 11:50:00,82.01,82.01,81.94,81.97,16711.0,79.7737,79.7737,79.7056,79.7347,16711.0
2024-01-17 11:55:00,81.96,81.98,81.93,81.94,14859.0,79.725,79.7445,79.6958,79.7056,14859.0
2024-01-17 12:00:00,81.93,81.94,81.89,81.9,29392.0,79.6958,79.7056,79.6569,79.6667,29392.0
2024-01-17 12:05:00,81.9,81.93,81.89,81.9,23672.0,79.6667,79.6958,79.6569,79.6667,23672.0
2024-01-17 12:10:00,81.9,81.95,81.89,81.93,23171.0,79.6667,79.7153,79.6569,79.6958,23171.0
2024-01-17 12:15:00,81.92,81.92,81.87,81.88,19447.0,79.6861,79.6861,79.6375,79.6472,19447.0
2024-01-17 12:20:00,81.88,81.9,81.85,81.86,27197.0,79.6472,79.6667,79.618,79.6277,27197.0
2024-01-17 12:25:00,81.85,81.87,81.8,81.83,24750.0,79.618,79.6375,79.5694,79.5986,24750.0
2024-01-17 12:30:00,81.83,81.83,81.8,81.81,9322.0,79.5986,79.5986,79.5694,79.5791,9322.0
2024-01-17 12:35:00,81.81,81.85,81.79,81.82,21135.0,79.5791,79.618,79.5596,79.5888,21135.0
2024-01-17 12:40:00,81.83,81.85,81.79,81.82,28643.0,79.5986,79.618,79.5596,79.5888,28643.0
2024-01-17 12:45:00,81.82,81.87,81.8,81.84,22914.0,79.5888,79.6375,79.5694,79.6083,22914.0
2024-01-17 12:50:00,81.85,81.89,81.83,81.87,14986.0,79.618,79.6569,79.5986,79.6375,14986.0
2024-01-17 12:55:00,81.87,81.89,81.86,81.87,14947.0,79.6375,79.6569,79.6277,79.6375,14947.0
2024-01-17 13:00:00,81.87,81.89,81.82,81.89,33083.0,79.6375,79.6569,79.5888,79.6569,33083.0
2024-01-17 13:05:00,81.89,81.9,81.8,81.81,26616.0,79.6569,79.6667,79.5694,79.5791,26616.0
2024-01-17 13:10:00,81.81,81.81,81.75,81.76,21644.0,79.5791,79.5791,79.5207,79.5305,21644.0
2024-01-17 13:15:00,81.75,81.84,81.73,81.84,24569.0,79.5207,79.6083,79.5013,79.6083,24569.0
2024-01-17 13:20:00,81.83,81.83,81.71,81.73,32253.0,79.5986,79.5986,79.4818,79.5013,32253.0
2024-01-17 13:25:00,81.73,81.78,81.71,81.74,33369.0,79.5013,79.5499,79.4818,79.511,33369.0
2024-01-17 13:30:00,81.73,81.74,81.68,81.69,35458.0,79.5013,79.511,79.4526,79.4624,35458.0
2024-01-17 13:35:00,81.68,81.7,81.65,81.67,13108.0,79.4526,79.4721,79.4235,79.4429,13108.0
2024-01-17 13:40:00,81.67,81.7,81.65,81.7,28512.0,79.4429,79.4721,79.4235,79.4721,28512.0
2024-01-17 13:45:00,81.7,81.71,81.65,81.66,34930.0,79.4721,79.4818,79.4235,79.4332,34930.0
2024-01-17 13:50:00,81.67,81.75,81.64,81.75,54255.0,79.4429,79.5207,79.4137,79.5207,54255.0
2024-01-17 13:55:00,81.74,81.8,81.71,81.78,37275.0,79.511,79.5694,79.4818,79.5499,37275.0
2024-01-17 14:00:00,81.79,81.85,81.78,81.79,53698.0,79.5596,79.618,79.5499,79.5596,53698.0
2024-01-17 14:05:00,81.78,81.8,81.76,81.79,23015.0,79.5499,79.5694,79.5305,79.5596,23015.0
2024-01-17 14:10:00,81.8,81.81,81.77,81.79,17270.0,79.5694,79.5791,79.5402,79.5596,17270.0
2024-01-17 14:15:00,81.79,81.81,81.77,81.81,24566.0,79.5596,79.5791,79.5402,79.5791,24566.0
2024-01-17 14:20:00,81.81,81.85,81.78,81.8,49292.0,79.5791,79.618,79.5499,79.5694,49292.0
2024-01-17 14:25:00,81.8,81.81,81.73,81.74,43619.0,79.5694,79.5791,79.5013,79.511,43619.0
2024-01-17 14:30:00,81.75,81.79,81.75,81.76,29858.0,79.5207,79.5596,79.5207,79.5305,29858.0
2024-01-17 14:35:00,81.76,81.78,81.74,81.77,26491.0,79.5305,79.5499,79.511,79.5402,26491.0
2024-01-17 14:40:00,81.78,81.83,81.76,81.82,25153.0,79.5499,79.5986,79.5305,79.5888,25153.0
2024-01-17 14:45:00,81.82,81.83,81.76,81.79,30508.0,79.5888,79.5986,79.5305,79.5596,30508.0
2024-01-17 14:50:00,81.79,81.79,81.74,81.74,21964.0,79.5596,79.5596,79.511,79.511,21964.0
2024-01-17 14:55:00,81.74,81.77,81.7,81.76,60310.0,79.511,79.5402,79.4721,79.5305,60310.0
2024-01-17 15:00:00,81.76,81.78,81.71,81.74,63644.0,79.5305,79.5499,79.4818,79.511,63644.0
2024-01-17 15:05:00,81.74,81.76,81.7,81.71,19040.0,79.511,79.5305,79.4721,79.4818,19040.0
2024-01-17 15:10:00,81.72,81.72,81.66,81.67,39595.0,79.4916,79.4916,79.4332,79.4429,39595.0
2024-01-17 15:15:00,81.67,81.72,81.67,81.71,36012.0,79.4429,79.4916,79.4429,79.4818,36012.0
2024-01-17 15:20:00,81.72,81.73,81.68,81.71,69652.0,79.4916,79.5013,79.4526,79.4818,69652.0
2024-01-17 15:25:00,81.71,81.74,81.7,81.73,29231.0,79.4818,79.511,79.4721,79.5013,29231.0
2024-01-17 15:30:00,81.73,81.75,81.72,81.75,62388.0,79.5013,79.5207,79.4916,79.5207,62388.0
2024-01-17 15:35:00,81.75,81.83,81.75,81.79,44935.0,79.5207,79.5986,79.5207,79.5596,44935.0
2024-01-17 15:40:00,81.8,81.83,81.78,81.79,65550.0,79.5694,79.5986,79.5499,79.5596,65550.0
2024-01-17 15:45:00,81.79,81.83,81.77,81.77,68269.0,79.5596,79.5986,79.5402,79.5402,68269.0
2024-01-17 15:50:00,81.78,81.85,81.77,81.84,149741.0,79.5499,79.618,79.5402,79.6083,149741.0
2024-01-17 15:55:00,81.85,81.92,81.84,81.86,583816.0,79.618,79.6861,79.6083,79.6277,583816.0
2024-01-18 09:30:00,82.05,82.05,81.83,81.99,140826.0,79.8126,79.8126,79.5986,79.7542,140826.0
2024-01-18 09:35:00,81.98,82.0,81.78,81.86,110041.0,79.7445,79.7639,79.5499,79.6277,110041.0
2024-01-18 09:40:00,81.86,81.9,81.66,81.68,102338.0,79.6277,79.6667,79.4332,79.4526,102338.0
2024-01-18 09:45:00,81.67,81.73,81.6,81.7,72999.0,79.4429,79.5013,79.3748,79.4721,72999.0
2024-01-18 09:50:00,81.69,81.72,81.61,81.67,78830.0,79.4624,79.4916,79.3846,79.4429,78830.0
2024-01-18 09:55:00,81.67,81.75,81.66,81.74,36004.0,79.4429,79.5207,79.4332,79.511,36004.0
2024-01-18 10:00:00,81.73,81.84,81.67,81.82,48113.0,79.5013,79.6083,79.4429,79.5888,48113.0
2024-01-18 10:05:00,81.83,81.93,81.81,81.81,51736.0,79.5986,79.6958,79.5791,79.5791,51736.0
2024-01-18 10:10:00,81.81,81.92,81.75,81.91,61687.0,79.5791,79.6861,79.5207,79.6764,61687.0
2024-01-18 10:15:00,81.91,81.92,81.76,81.78,72133.0,79.6764,79.6861,79.5305,79.5499,72133.0
2024-01-18 10:20:00,81.78,81.8,81.75,81.78,41762.0,79.5499,79.5694,79.5207,79.5499,41762.0
2024-01-18 10:25:00,81.78,81.87,81.77,81.8,48061.0,79.5499,79.6375,79.5402,79.5694,48061.0
2024-01-18 10:30:00,81.79,81.83,81.76,81.79,67931.0,79.5596,79.5986,79.5305,79.5596,67931.0
2024-01-18 10:35:00,81.79,81.86,81.77,81.8,58692.0,79.5596,79.6277,79.5402,79.5694,58692.0
2024-01-18 10:40:00,81.8,81.82,81.79,81.82,43084.0,79.5694,79.5888,79.5596,79.5888,43084.0
2024-01-18 10:45:00,81.82,81.82,81.66,81.68,31429.0,79.5888,79.5888,79.4332,79.4526,31429.0
2024-01-18 10:50:00,81.69,81.7,81.63,81.63,37453.0,79.4624,79.4721,79.404,79.404,37453.0
2024-01-18 10:55:00,81.63,81.65,81.55,81.58,24245.0,79.404,79.4235,79.3262,79.3554,24245.0
2024-01-18 11:00:00,81.58,81.58,81.48,81.51,40706.0,79.3554,79.3554,79.2581,79.2873,40706.0
2024-01-18 11:05:00,81.52,81.58,81.5,81.54,55366.0,79.297,79.3554,79.2776,79.3165,55366.0
2024-01-18 11:10:00,81.54,81.57,81.54,81.56,25772.0,79.3165,79.3456,79.3165,79.3359,25772.0
2024-01-18 11:15:00,81.55,81.61,81.53,81.56,35683.0,79.3262,79.3846,79.3067,79.3359,35683.0
2024-01-18 11:20:00,81.56,81.61,81.53,81.6,27315.0,79.3359,79.3846,79.3067,79.3748,27315.0
2024-01-18 11:25:00,81.6,81.65,81.59,81.62,36927.0,79.3748,79.4235,79.3651,79.3943,36927.0
2024-01-18 11:30:00,81.62,81.64,81.6,81.64,52330.0,79.3943,79.4137,79.3748,79.4137,52330.0
2024-01-18 11:35:00,81.65,81.69,81.65,81.67,34244.0,79.4235,79.4624,79.4235,79.4429,34244.0
2024-01-18 11:40:00,81.66,81.66,81.6,81.61,68933.0,79.4332,79.4332,79.3748,79.3846,68933.0
2024-01-18 11:45:00,81.61,81.61,81.53,81.54,22120.0,79.3846,79.3846,79.3067,79.3165,22120.0
2024-01-18 11:50:00,81.54,81.64,81.54,81.61,50831.0,79.3165,79.4137,79.3165,79.3846,50831.0
2024-01-18 11:55:00,81.61,81.63,81.56,81.58,38124.0,79.3846,79.404,79.3359,79.3554,38124.0
2024-01-18 12:00:00,81.57,81.58,81.46,81.48,94636.0,79.3456,79.3554,79.2386,79.2581,94636.0
2024-01-18 12:05:00,81.47,81.56,81.46,81.56,23504.0,79.2484,79.3359,79.2386,79.3359,23504.0
2024-01-18 12:10:00,81.56,81.59,81.51,81.58,51085.0,79.3359,79.3651,79.2873,79.3554,51085.0
2024-01-18 12:15:00,81.57,81.59,81.54,81.55,46991.0,79.3456,79.3651,79.3165,79.3262,46991.0
2024-01-18 12:20:00,81.55,81.62,81.52,81.58,47429.0,79.3262,79.3943,79.297,79.3554,47429.0
2024-01-18 12:25:00,81.58,81.62,81.58,81.59,22075.0,79.3554,79.3943,79.3554,79.3651,22075.0
2024-01-18 12:30:00,81.59,81.59,81.53,81.54,25493.0,79.3651,79.3651,79.3067,79.3165,25493.0
2024-01-18 12:35:00,81.55,81.58,81.53,81.58,49242.0,79.3262,79.3554,79.3067,79.3554,49242.0
2024-01-18 12:40:00,81.57,81.6,81.53,81.56,19971.0,79.3456,79.3748,79.3067,79.3359,19971.0
2024-01-18 12:45:00,81.56,81.59,81.56,81.57,11897.0,79.3359,79.3651,79.3359,79.3456,11897.0
2024-01-18 12:50:00,81.56,81.58,81.52,81.55,20267.0,79.3359,79.3554,79.297,79.3262,20267.0
2024-01-18 12:55:00,81.55,81.55,81.47,81.5,12777.0,79.3262,79.3262,79.2484,79.2776,12777.0
2024-01-18 13:00:00,81.5,81.54,81.46,81.51,56060.0,79.2776,79.3165,79.2386,79.2873,56060.0
2024-01-18 13:05:00,81.52,81.54,81.47,81.52,23271.0,79.297,79.3165,79.2484,79.297,23271.0
2024-01-18 13:10:00,81.52,81.54,81.48,81.53,12544.0,79.297,79.3165,79.2581,79.3067,12544.0
2024-01-18 13:15:00,81.52,81.56,81.51,81.53,21691.0,79.297,79.3359,79.2873,79.3067,21691.0
2024-01-18 13:20:00,81.53,81.57,81.5,81.54,31177.0,79.3067,79.3456,79.2776,79.3165,31177.0
2024-01-18 13:25:00,81.53,81.57,81.51,81.54,14671.0,79.3067,79.3456,79.2873,79.3165,14671.0
2024-01-18 13:30:00,81.53,81.62,81.53,81.61,9351.0,79.3067,79.3943,79.3067,79.3846,9351.0
2024-01-18 13:35:00,81.61,81.67,81.59,81.66,30247.0,79.3846,79.4429,79.3651,79.4332,30247.0
2024-01-18 13:40:00,81.66,81.68,81.63,81.67,17661.0,79.4332,79.4526,79.404,79.4429,17661.0
2024-01-18 13:45:00,81.67,81.69,81.65,81.69,12291.0,79.4429,79.4624,79.4235,79.4624,12291.0
2024-01-18 13:50:00,81.68,81.76,81.68,81.73,21943.0,79.4526,79.5305,79.4526,79.5013,21943.0
2024-01-18 13:55:00,81.72,81.72,81.68,81.69,17799.0,79.4916,79.4916,79.4526,79.4624,17799.0
2024-01-18 14:00:00,81.69,81.74,81.69,81.72,28739.0,79.4624,79.511,79.4624,79.4916,28739.0
2024-01-18 14:05:00,81.73,81.75,81.72,81.73,14303.0,79.5013,79.5207,79.4916,79.5013,14303.0
2024-01-18 14:10:00,81.73,81.74,81.71,81.72,19099.0,79.5013,79.511,79.4818,79.4916,19099.0
2024-01-18 14:15:00,81.72,81.76,81.71,81.74,28712.0,79.4916,79.5305,79.4818,79.511,28712.0
2024-01-18 14:20:00,81.75,81.87,81.73,81.83,67094.0,79.5207,79.6375,79.5013,79.5986,67094.0
2024-01-18 14:25:00,81.82,81.87,81.82,81.87,37894.0,79.5888,79.6375,79.5888,79.6375,37894.0
2024-01-18 14:30:00,81.88,81.93,81.88,81.88,36932.0,79.6472,79.6958,79.6472,79.6472,36932.0
2024-01-18 14:35:00,81.88,81.93,81.88,81.9,16260.0,79.6472,79.6958,79.6472,79.6667,16260.0
2024-01-18 14:40:00,81.9,81.92,81.83,81.86,60679.0,79.6667,79.6861,79.5986,79.6277,60679.0
2024-01-18 14:45:00,81.85,81.86,81.78,81.84,92026.0,79.618,79.6277,79.5499,79.6083,92026.0
2024-01-18 14:50:00,81.84,81.93,81.84,81.92,41204.0,79.6083,79.6958,79.6083,79.6861,41204.0
2024-01-18 14:55:00,81.91,81.95,81.9,81.95,17101.0,79.6764,79.7153,79.6667,79.7153,17101.0
2024-01-18 15:00:00,81.95,81.98,81.91,81.96,33345.0,79.7153,79.7445,79.6764,79.725,33345.0
2024-01-18 15:05:00,81.95,82.06,81.94,82.05,31950.0,79.7153,79.8223,79.7056,79.8126,31950.0
2024-01-18 15:10:00,82.04,82.08,82.01,82.02,41756.0,79.8028,79.8417,79.7737,79.7834,41756.0
2024-01-18 15:15:00,82.02,82.09,82.02,82.07,15964.0,79.7834,79.8515,79.7834,79.832,15964.0
2024-01-18 15:20:00,82.06,82.13,82.06,82.11,32770.0,79.8223,79.8904,79.8223,79.8709,32770.0
2024-01-18 15:25:00,82.11,82.16,82.11,82.13,35444.0,79.8709,79.9196,79.8709,79.8904,35444.0
2024-01-18 15:30:00,82.14,82.18,82.12,82.14,64549.0,79.9001,79.939,79.8807,79.9001,64549.0
2024-01-18 15:35:00,82.13,82.15,82.07,82.08,91793.0,79.8904,79.9098,79.832,79.8417,91793.0
2024-01-18 15:40:00,82.07,82.12,82.06,82.11,47373.0,79.832,79.8807,79.8223,79.8709,47373.0
2024-01-18 15:45:00,82.11,82.15,82.07,82.14,113157.0,79.8709,79.9098,79.832,79.9001,113157.0
2024-01-18 15:50:00,82.14,82.27,82.12,82.19,238108.0,79.9001,80.0266,79.8807,79.9487,238108.0
2024-01-18 15:55:00,82.19,82.22,82.14,82.15,424483.0,79.9487,79.9779,79.9001,79.9098,424483.0
2024-01-19 09:30:00,82.23,82.23,81.82,81.83,199264.0,79.9877,79.9877,79.5888,79.5986,199264.0
2024-01-19 09:35:00,81.8,81.89,81.61,81.66,108879.0,79.5694,79.6569,79.3846,79.4332,108879.0
2024-01-19 09:40:00,81.66,81.73,81.46,81.55,68713.0,79.4332,79.5013,79.2386,79.3262,68713.0
2024-01-19 09:45:00,81.54,81.67,81.44,81.66,63244.0,79.3165,79.4429,79.2192,79.4332,63244.0
2024-01-19 09:50:00,81.67,81.79,81.64,81.72,43209.0,79.4429,79.5596,79.4137,79.4916,43209.0
2024-01-19 09:55:00,81.71,81.88,81.68,81.88,46494.0,79.4818,79.6472,79.4526,79.6472,46494.0
2024-01-19 10:00:00,81.89,81.97,81.72,81.81,96297.0,79.6569,79.7347,79.4916,79.5791,96297.0
2024-01-19 10:05:00,81.81,81.82,81.67,81.74,42752.0,79.5791,79.5888,79.4429,79.511,42752.0
2024-01-19 10:10:00,81.73,81.76,81.64,81.67,26919.0,79.5013,79.5305,79.4137,79.4429,26919.0
2024-01-19 10:15:00,81.66,81.81,81.65,81.77,50208.0,79.4332,79.5791,79.4235,79.5402,50208.0
2024-01-19 10:20:00,81.78,81.82,81.72,81.77,36148.0,79.5499,79.5888,79.4916,79.5402,36148.0
2024-01-19 10:25:00,81.77,81.78,81.7,81.78,22289.0,79.5402,79.5499,79.4721,79.5499,22289.0
2024-01-19 10:30:00,81.76,81.76,81.61,81.68,35057.0,79.5305,79.5305,79.3846,79.4526,35057.0
2024-01-19 10:35:00,81.67,81.78,81.67,81.72,39178.0,79.4429,79.5499,79.4429,79.4916,39178.0
2024-01-19 10:40:00,81.73,81.82,81.71,81.8,27870.0,79.5013,79.5888,79.4818,79.5694,27870.0
2024-01-19 10:45:00,81.8,81.85,81.75,81.77,48018.0,79.5694,79.618,79.5207,79.5402,48018.0
2024-01-19 10:50:00,81.77,81.84,81.73,81.84,34393.0,79.5402,79.6083,79.5013,79.6083,34393.0
2024-01-19 10:55:00,81.84,81.89,81.82,81.86,45177.0,79.6083,79.6569,79.5888,79.6277,45177.0
2024-01-19 11:00:00,81.85,81.87,81.8,81.81,29587.0,79.618,79.6375,79.5694,79.5791,29587.0
2024-01-19 11:05:00,81.81,81.82,81.74,81.8,33481.0,79.5791,79.5888,79.511,79.5694,33481.0
2024-01-19 11:10:00,81.81,81.89,81.78,81.79,68730.0,79.5791,79.6569,79.5499,79.5596,68730.0
2024-01-19 11:15:00,81.8,81.8,81.74,81.76,100250.0,79.5694,79.5694,79.511,79.5305,100250.0
2024-01-19 11:20:00,81.77,81.81,81.75,81.81,41567.0,79.5402,79.5791,79.5207,79.5791,41567.0
2024-01-19 11:25:00,81.81,81.83,81.71,81.73,83295.0,79.5791,79.5986,79.4818,79.5013,83295.0
2024-01-19 11:30:00,81.73,81.76,81.7,81.7,52259.0,79.5013,79.5305,79.4721,79.4721,52259.0
2024-01-19 11:35:00,81.7,81.71,81.65,81.66,25823.0,79.4721,79.4818,79.4235,79.4332,25823.0
2024-01-19 11:40:00,81.67,81.67,81.62,81.63,35818.0,79.4429,79.4429,79.3943,79.404,35818.0
2024-01-19 11:45:00,81.63,81.66,81.6,81.65,29764.0,79.404,79.4332,79.3748,79.4235,29764.0
2024-01-19 11:50:00,81.66,81.73,81.65,81.71,131852.0,79.4332,79.5013,79.4235,79.4818,131852.0
2024-01-19 11:55:00,81.7,81.77,81.69,81.75,37460.0,79.4721,79.5402,79.4624,79.5207,37460.0
2024-01-19 12:00:00,81.75,81.75,81.71,81.72,28882.0,79.5207,79.5207,79.4818,79.4916,28882.0
2024-01-19 12:05:00,81.72,81.75,81.69,81.71,15358.0,79.4916,79.5207,79.4624,79.4818,15358.0
2024-01-19 12:10:00,81.71,81.75,81.66,81.73,44585.0,79.4818,79.5207,79.4332,79.5013,44585.0
2024-01-19 12:15:00,81.73,81.79,81.73,81.76,21287.0,79.5013,79.5596,79.5013,79.5305,21287.0
2024-01-19 12:20:00,81.76,81.8,81.75,81.79,20150.0,79.5305,79.5694,79.5207,79.5596,20150.0
2024-01-19 12:25:00,81.79,81.88,81.79,81.87,15390.0,79.5596,79.6472,79.5596,79.6375,15390.0
2024-01-19 12:30:00,81.87,81.97,81.86,81.93,156072.0,79.6375,79.7347,79.6277,79.6958,156072.0
2024-01-19 12:35:00,81.93,81.99,81.9,81.9,48908.0,79.6958,79.7542,79.6667,79.6667,48908.0
2024-01-19 12:40:00,81.91,81.92,81.83,81.92,79472.0,79.6764,79.6861,79.5986,79.6861,79472.0
2024-01-19 12:45:00,81.91,81.91,81.85,81.88,13746.0,79.6764,79.6764,79.618,79.6472,13746.0
2024-01-19 12:50:00,81.89,81.9,81.86,81.88,36256.0,79.6569,79.6667,79.6277,79.6472,36256.0
2024-01-19 12:55:00,81.89,81.95,81.88,81.95,31857.0,79.6569,79.7153,79.6472,79.7153,31857.0
2024-01-19 13:00:00,81.95,81.95,81.87,81.9,28635.0,79.7153,79.7153,79.6375,79.6667,28635.0
2024-01-19 13:05:00,81.9,81.93,81.88,81.91,13797.0,79.6667,79.6958,79.6472,79.6764,13797.0
2024-01-19 13:10:00,81.91,81.98,81.9,81.97,27401.0,79.6764,79.7445,79.6667,79.7347,27401.0
2024-01-19 13:15:00,81.97,82.04,81.95,81.98,40461.0,79.7347,79.8028,79.7153,79.7445,40461.0
2024-01-19 13:20:00,81.98,82.07,81.98,82.05,28481.0,79.7445,79.832,79.7445,79.8126,28481.0
2024-01-19 13:25:00,82.05,82.08,82.02,82.08,41487.0,79.8126,79.8417,79.7834,79.8417,41487.0
2024-01-19 13:30:00,82.08,82.1,82.06,82.07,52508.0,79.8417,79.8612,79.8223,79.832,52508.0
2024-01-19 13:35:00,82.08,82.12,82.04,82.08,31382.0,79.8417,79.8807,79.8028,79.8417,31382.0
2024-01-19 13:40:00,82.08,82.08,82.03,82.07,28406.0,79.8417,79.8417,79.7931,79.832,28406.0
2024-01-19 13:45:00,82.07,82.07,82.02,82.03,17557.0,79.832,79.832,79.7834,79.7931,17557.0
2024-01-19 13:50:00,82.04,82.05,82.01,82.03,20947.0,79.8028,79.8126,79.7737,79.7931,20947.0
2024-01-19 13:55:00,82.03,82.11,82.03,82.1,23380.0,79.7931,79.8709,79.7931,79.8612,23380.0
2024-01-19 14:00:00,82.11,82.14,82.08,82.13,76981.0,79.8709,79.9001,79.8417,79.8904,76981.0
2024-01-19 14:05:00,82.13,82.14,82.11,82.14,50660.0,79.8904,79.9001,79.8709,79.9001,50660.0
2024-01-19 14:10:00,82.14,82.25,82.13,82.23,31989.0,79.9001,80.0071,79.8904,79.9877,31989.0
2024-01-19 14:15:00,82.23,82.26,82.18,82.2,54418.0,79.9877,80.0168,79.939,79.9585,54418.0
2024-01-19 14:20:00,82.2,82.24,82.17,82.23,22771.0,79.9585,79.9974,79.9293,79.9877,22771.0
2024-01-19 14:25:00,82.23,82.38,82.23,82.27,124576.0,79.9877,80.1336,79.9877,80.0266,124576.0
2024-01-19 14:30:00,82.27,82.3,82.17,82.21,48776.0,80.0266,80.0557,79.9293,79.9682,48776.0
2024-01-19 14:35:00,82.22,82.23,82.17,82.22,84263.0,79.9779,79.9877,79.9293,79.9779,84263.0
2024-01-19 14:40:00,82.22,82.25,82.16,82.23,72381.0,79.9779,80.0071,79.9196,79.9877,72381.0
2024-01-19 14:45:00,82.23,82.26,82.16,82.23,68243.0,79.9877,80.0168,79.9196,79.9877,68243.0
2024-01-19 14:50:00,82.23,82.24,82.2,82.23,17578.0,79.9877,79.9974,79.9585,79.9877,17578.0
2024-01-19 14:55:00,82.23,82.3,82.23,82.29,20216.0,79.9877,80.0557,79.9877,80.046,20216.0
2024-01-19 15:00:00,82.28,82.33,82.25,82.3,91274.0,80.0363,80.0849,80.0071,80.0557,91274.0
2024-01-19 15:05:00,82.29,82.3,82.23,82.24,23669.0,80.046,80.0557,79.9877,79.9974,23669.0
2024-01-19 15:10:00,82.24,82.29,82.23,82.24,53070.0,79.9974,80.046,79.9877,79.9974,53070.0
2024-01-19 15:15:00,82.25,82.29,82.23,82.27,27304.0,80.0071,80.046,79.9877,80.0266,27304.0
2024-01-19 15:20:00,82.27,82.27,82.17,82.2,46063.0,80.0266,80.0266,79.9293,79.9585,46063.0
2024-01-19 15:25:00,82.2,82.28,82.19,82.23,25909.0,79.9585,80.0363,79.9487,79.9877,25909.0
2024-01-19 15:30:00,82.23,82.25,82.18,82.25,54084.0,79.9877,80.0071,79.939,80.0071,54084.0
2024-01-19 15:35:00,82.25,82.28,82.23,82.25,46629.0,80.0071,80.0363,79.9877,80.0071,46629.0
2024-01-19 15:40:00,82.24,82.25,82.19,82.2,61437.0,79.9974,80.0071,79.9487,79.9585,61437.0
2024-01-19 15:45:00,82.2,82.23,82.18,82.22,79379.0,79.9585,79.9877,79.939,79.9779,79379.0
2024-01-19 15:50:00,82.21,82.24,82.14,82.22,168260.0,79.9682,79.9974,79.9001,79.9779,168260.0
2024-01-19 15:55:00,82.21,82.26,82.19,82.25,884258.0,79.9682,80.0168,79.9487,80.0071,884258.0
2024-01-22 09:30:00,81.76,82.04,81.76,82.03,176147.0,79.5305,79.8028,79.5305,79.7931,176147.0
2024-01-22 09:35:00,82.02,82.18,82.0,82.17,94237.0,79.7834,79.939,79.7639,79.9293,94237.0
2024-01-22 09:40:00,82.17,82.28,82.08,82.17,175166.0,79.9293,80.0363,79.8417,79.9293,175166.0
2024-01-22 09:45:00,82.18,82.33,82.13,82.3,145507.0,79.939,80.0849,79.8904,80.0557,145507.0
2024-01-22 09:50:00,82.31,82.48,82.3,82.48,75301.0,80.0655,80.2308,80.0557,80.2308,75301.0
2024-01-22 09:55:00,82.48,82.51,82.34,82.39,76517.0,80.2308,80.26,80.0947,80.1433,76517.0
2024-01-22 10:00:00,82.39,82.52,82.37,82.45,166707.0,80.1433,80.2697,80.1238,80.2017,166707.0
2024-01-22 10:05:00,82.45,82.49,82.39,82.44,60451.0,80.2017,80.2406,80.1433,80.1919,60451.0
2024-01-22 10:10:00,82.45,82.46,82.4,82.44,45900.0,80.2017,80.2114,80.153,80.1919,45900.0
2024-01-22 10:15:00,82.44,82.51,82.43,82.44,63905.0,80.1919,80.26,80.1822,80.1919,63905.0
2024-01-22 10:20:00,82.45,82.55,82.44,82.49,50379.0,80.2017,80.2989,80.1919,80.2406,50379.0
2024-01-22 10:25:00,82.5,82.56,82.44,82.48,44473.0,80.2503,80.3087,80.1919,80.2308,44473.0
2024-01-22 10:30:00,82.49,82.5,82.34,82.37,110857.0,80.2406,80.2503,80.0947,80.1238,110857.0
2024-01-22 10:35:00,82.37,82.37,82.29,82.37,32908.0,80.1238,80.1238,80.046,80.1238,32908.0
2024-01-22 10:40:00,82.38,82.41,82.33,82.34,38939.0,80.1336,80.1627,80.0849,80.0947,38939.0
2024-01-22 10:45:00,82.34,82.4,82.28,82.29,62583.0,80.0947,80.153,80.0363,80.046,62583.0
2024-01-22 10:50:00,82.28,82.36,82.27,82.3,34524.0,80.0363,80.1141,80.0266,80.0557,34524.0
2024-01-22 10:55:00,82.29,82.37,82.26,82.37,101298.0,80.046,80.1238,80.0168,80.1238,101298.0
2024-01-22 11:00:00,82.37,82.38,82.19,82.24,76850.0,80.1238,80.1336,79.9487,79.9974,76850.0
2024-01-22 11:05:00,82.25,82.3,82.25,82.29,39411.0,80.0071,80.0557,80.0071,80.046,39411.0
2024-01-22 11:10:00,82.3,82.35,82.29,82.33,28123.0,80.0557,80.1044,80.046,80.0849,28123.0
2024-01-22 11:15:00,82.34,82.42,82.33,82.41,26042.0,80.0947,80.1725,80.0849,80.1627,26042.0
2024-01-22 11:20:00,82.41,82.42,82.35,82.38,52017.0,80.1627,80.1725,80.1044,80.1336,52017.0
2024-01-22 11:25:00,82.39,82.46,82.38,82.46,31355.0,80.1433,80.2114,80.1336,80.2114,31355.0
2024-01-22 11:30:00,82.46,82.47,82.39,82.41,52609.0,80.2114,80.2211,80.1433,80.1627,52609.0
2024-01-22 11:35:00,82.41,82.45,82.4,82.45,20831.0,80.1627,80.2017,80.153,80.2017,20831.0
2024-01-22 11:40:00,82.44,82.44,82.38,82.41,74418.0,80.1919,80.1919,80.1336,80.1627,74418.0
2024-01-22 11:45:00,82.4,82.45,82.4,82.42,14867.0,80.153,80.2017,80.153,80.1725,14867.0
2024-01-22 11:50:00,82.42,82.52,82.41,82.52,27337.0,80.1725,80.2697,80.1627,80.2697,27337.0
2024-01-22 11:55:00,82.52,82.57,82.5,82.55,124258.0,80.2697,80.3184,80.2503,80.2989,124258.0
2024-01-22 12:00:00,82.55,82.57,82.52,82.54,16935.0,80.2989,80.3184,80.2697,80.2892,16935.0
2024-01-22 12:05:00,82.54,82.54,82.44,82.48,50693.0,80.2892,80.2892,80.1919,80.2308,50693.0
2024-01-22 12:10:00,82.48,82.48,82.44,82.48,16631.0,80.2308,80.2308,80.1919,80.2308,16631.0
2024-01-22 12:15:00,82.47,82.51,82.44,82.48,21724.0,80.2211,80.26,80.1919,80.2308,21724.0
2024-01-22 12:20:00,82.49,82.52,82.47,82.5,30695.0,80.2406,80.2697,80.2211,80.2503,30695.0
2024-01-22 12:25:00,82.5,82.52,82.48,82.51,15578.0,80.2503,80.2697,80.2308,80.26,15578.0
2024-01-22 12:30:00,82.51,82.53,82.43,82.43,16472.0,80.26,80.2795,80.1822,80.1822,16472.0
2024-01-22 12:35:00,82.43,82.48,82.41,82.47,23609.0,80.1822,80.2308,80.1627,80.2211,23609.0
2024-01-22 12:40:00,82.47,82.47,82.44,82.46,14908.0,80.2211,80.2211,80.1919,80.2114,14908.0
2024-01-22 12:45:00,82.47,82.49,82.44,82.44,22146.0,80.2211,80.2406,80.1919,80.1919,22146.0
2024-01-22 12:50:00,82.44,82.44,82.4,82.41,18192.0,80.1919,80.1919,80.153,80.1627,18192.0
2024-01-22 12:55:00,82.41,82.41,82.38,82.4,12115.0,80.1627,80.1627,80.1336,80.153,12115.0
2024-01-22 13:00:00,82.41,82.41,82.36,82.4,31438.0,80.1627,80.1627,80.1141,80.153,31438.0
2024-01-22 13:05:00,82.39,82.42,82.39,82.4,17589.0,80.1433,80.1725,80.1433,80.153,17589.0
2024-01-22 13:10:00,82.41,82.46,82.4,82.45,17046.0,80.1627,80.2114,80.153,80.2017,17046.0
2024-01-22 13:15:00,82.45,82.47,82.41,82.41,30162.0,80.2017,80.2211,80.1627,80.1627,30162.0
2024-01-22 13:20:00,82.41,82.44,82.37,82.38,30298.0,80.1627,80.1919,80.1238,80.1336,30298.0
2024-01-22 13:25:00,82.38,82.39,82.29,82.31,23874.0,80.1336,80.1433,80.046,80.0655,23874.0
2024-01-22 13:30:00,82.3,82.34,82.29,82.34,26821.0,80.0557,80.0947,80.046,80.0947,26821.0
2024-01-22 13:35:00,82.35,82.42,82.34,82.41,15722.0,80.1044,80.1725,80.0947,80.1627,15722.0
2024-01-22 13:40:00,82.41,82.42,82.38,82.4,18392.0,80.1627,80.1725,80.1336,80.153,18392.0
2024-01-22 13:45:00,82.4,82.45,82.38,82.42,63764.0,80.153,80.2017,80.1336,80.1725,63764.0
2024-01-22 13:50:00,82.42,82.47,82.41,82.45,33602.0,80.1725,80.2211,80.1627,80.2017,33602.0
2024-01-22 13:55:00,82.45,82.5,82.45,82.45,15856.0,80.2017,80.2503,80.2017,80.2017,15856.0
2024-01-22 14:00:00,82.45,82.48,82.44,82.47,13569.0,80.2017,80.2308,80.1919,80.2211,13569.0
2024-01-22 14:05:00,82.47,82.47,82.44,82.45,16155.0,80.2211,80.2211,80.1919,80.2017,16155.0
2024-01-22 14:10:00,82.44,82.44,82.38,82.39,25871.0,80.1919,80.1919,80.1336,80.1433,25871.0
2024-01-22 14:15:00,82.39,82.39,82.33,82.35,36001.0,80.1433,80.1433,80.0849,80.1044,36001.0
2024-01-22 14:20:00,82.34,82.37,82.31,82.37,26346.0,80.0947,80.1238,80.0655,80.1238,26346.0
2024-01-22 14:25:00,82.36,82.4,82.34,82.4,11763.0,80.1141,80.153,80.0947,80.153,11763.0
2024-01-22 14:30:00,82.4,82.41,82.34,82.35,63328.0,80.153,80.1627,80.0947,80.1044,63328.0
2024-01-22 14:35:00,82.35,82.39,82.35,82.39,20956.0,80.1044,80.1433,80.1044,80.1433,20956.0
2024-01-22 14:40:00,82.4,82.4,82.37,82.39,10264.0,80.153,80.153,80.1238,80.1433,10264.0
2024-01-22 14:45:00,82.38,82.43,82.37,82.43,23571.0,80.1336,80.1822,80.1238,80.1822,23571.0
2024-01-22 14:50:00,82.42,82.44,82.41,82.42,66983.0,80.1725,80.1919,80.1627,80.1725,66983.0
2024-01-22 14:55:00,82.42,82.45,82.41,82.42,26144.0,80.1725,80.2017,80.1627,80.1725,26144.0
2024-01-22 15:00:00,82.42,82.42,82.38,82.41,19344.0,80.1725,80.1725,80.1336,80.1627,19344.0
2024-01-22 15:05:00,82.41,82.49,82.38,82.48,16455.0,80.1627,80.2406,80.1336,80.2308,16455.0
2024-01-22 15:10:00,82.47,82.49,82.46,82.49,18076.0,80.2211,80.2406,80.2114,80.2406,18076.0
2024-01-22 15:15:00,82.49,82.52,82.48,82.51,44978.0,80.2406,80.2697,80.2308,80.26,44978.0
2024-01-22 15:20:00,82.52,82.52,82.49,82.51,22940.0,80.2697,80.2697,80.2406,80.26,22940.0
2024-01-22 15:25:00,82.51,82.57,82.5,82.57,20452.0,80.26,80.3184,80.2503,80.3184,20452.0
2024-01-22 15:30:00,82.56,82.6,82.56,82.59,37567.0,80.3087,80.3476,80.3087,80.3378,37567.0
2024-01-22 15:35:00,82.59,82.62,82.51,82.51,49892.0,80.3378,80.367,80.26,80.26,49892.0
2024-01-22 15:40:00,82.51,82.54,82.48,82.5,35943.0,80.26,80.2892,80.2308,80.2503,35943.0
2024-01-22 15:45:00,82.5,82.51,82.46,82.48,76873.0,80.2503,80.26,80.2114,80.2308,76873.0
2024-01-22 15:50:00,82.47,82.52,82.45,82.46,141993.0,80.2211,80.2697,80.2017,80.2114,141993.0
2024-01-22 15:55:00,82.47,82.54,82.47,82.48,560432.0,80.2211,80.2892,80.2211,80.2308,560432.0
2024-01-23 09:30:00,82.86,83.11,82.85,82.88,123257.0,80.6005,80.8437,80.5907,80.6199,123257.0
2024-01-23 09:35:00,82.88,83.03,82.79,82.95,92936.0,80.6199,80.7658,80.5324,80.688,92936.0
2024-01-23 09:40:00,82.95,82.97,82.87,82.92,57187.0,80.688,80.7075,80.6102,80.6588,57187.0
2024-01-23 09:45:00,82.93,83.0,82.88,82.9,37842.0,80.6686,80.7367,80.6199,80.6394,37842.0
2024-01-23 09:50:00,82.89,83.0,82.84,82.92,63583.0,80.6297,80.7367,80.581,80.6588,63583.0
2024-01-23 09:55:00,82.92,83.02,82.92,83.01,48418.0,80.6588,80.7561,80.6588,80.7464,48418.0
2024-01-23 10:00:00,83.01,83.02,82.88,82.91,32543.0,80.7464,80.7561,80.6199,80.6491,32543.0
2024-01-23 10:05:00,82.89,82.99,82.88,82.95,33439.0,80.6297,80.7269,80.6199,80.688,33439.0
2024-01-23 10:10:00,82.96,83.01,82.94,82.97,19997.0,80.6977,80.7464,80.6783,80.7075,19997.0
2024-01-23 10:15:00,82.97,83.03,82.97,82.99,81775.0,80.7075,80.7658,80.7075,80.7269,81775.0
2024-01-23 10:20:00,82.99,83.0,82.83,82.85,69853.0,80.7269,80.7367,80.5713,80.5907,69853.0
2024-01-23 10:25:00,82.86,82.87,82.8,82.81,50441.0,80.6005,80.6102,80.5421,80.5518,50441.0
2024-01-23 10:30:00,82.8,82.8,82.72,82.74,37530.0,80.5421,80.5421,80.4643,80.4837,37530.0
2024-01-23 10:35:00,82.74,82.75,82.66,82.67,31199.0,80.4837,80.4935,80.4059,80.4157,31199.0
2024-01-23 10:40:00,82.67,82.69,82.54,82.54,34824.0,80.4157,80.4351,80.2892,80.2892,34824.0
2024-01-23 10:45:00,82.55,82.56,82.48,82.53,42341.0,80.2989,80.3087,80.2308,80.2795,42341.0
2024-01-23 10:50:00,82.52,82.52,82.43,82.49,48318.0,80.2697,80.2697,80.1822,80.2406,48318.0
2024-01-23 10:55:00,82.5,82.55,82.49,82.52,42176.0,80.2503,80.2989,80.2406,80.2697,42176.0
2024-01-23 11:00:00,82.53,82.57,82.51,82.56,29090.0,80.2795,80.3184,80.26,80.3087,29090.0
2024-01-23 11:05:00,82.56,82.58,82.54,82.57,35418.0,80.3087,80.3281,80.2892,80.3184,35418.0
2024-01-23 11:10:00,82.58,82.67,82.58,82.64,22865.0,80.3281,80.4157,80.3281,80.3865,22865.0
2024-01-23 11:15:00,82.64,82.65,82.55,82.56,36227.0,80.3865,80.3962,80.2989,80.3087,36227.0
2024-01-23 11:20:00,82.56,82.59,82.52,82.56,39224.0,80.3087,80.3378,80.2697,80.3087,39224.0
2024-01-23 11:25:00,82.57,82.57,82.49,82.53,27901.0,80.3184,80.3184,80.2406,80.2795,27901.0
2024-01-23 11:30:00,82.53,82.57,82.51,82.52,28446.0,80.2795,80.3184,80.26,80.2697,28446.0
2024-01-23 11:35:00,82.52,82.59,82.51,82.59,19875.0,80.2697,80.3378,80.26,80.3378,19875.0
2024-01-23 11:40:00,82.59,82.63,82.56,82.62,17305.0,80.3378,80.3767,80.3087,80.367,17305.0
2024-01-23 11:45:00,82.62,82.64,82.56,82.56,19239.0,80.367,80.3865,80.3087,80.3087,19239.0
2024-01-23 11:50:00,82.58,82.66,82.58,82.66,8461.0,80.3281,80.4059,80.3281,80.4059,8461.0
2024-01-23 11:55:00,82.66,82.7,82.65,82.69,17751.0,80.4059,80.4448,80.3962,80.4351,17751.0
2024-01-23 12:00:00,82.69,82.71,82.66,82.66,11463.0,80.4351,80.4546,80.4059,80.4059,11463.0
2024-01-23 12:05:00,82.67,82.69,82.6,82.63,23540.0,80.4157,80.4351,80.3476,80.3767,23540.0
2024-01-23 12:10:00,82.63,82.66,82.59,82.61,24911.0,80.3767,80.4059,80.3378,80.3573,24911.0
2024-01-23 12:15:00,82.61,82.61,82.57,82.6,23201.0,80.3573,80.3573,80.3184,80.3476,23201.0
2024-01-23 12:20:00,82.61,82.61,82.56,82.56,17370.0,80.3573,80.3573,80.3087,80.3087,17370.0
2024-01-23 12:25:00,82.55,82.59,82.55,82.58,10226.0,80.2989,80.3378,80.2989,80.3281,10226.0
2024-01-23 12:30:00,82.59,82.6,82.56,82.57,31748.0,80.3378,80.3476,80.3087,80.3184,31748.0
2024-01-23 12:35:00,82.57,82.58,82.54,82.57,34047.0,80.3184,80.3281,80.2892,80.3184,34047.0
2024-01-23 12:40:00,82.58,82.61,82.56,82.61,15202.0,80.3281,80.3573,80.3087,80.3573,15202.0
2024-01-23 12:45:00,82.6,82.62,82.57,82.58,22073.0,80.3476,80.367,80.3184,80.3281,22073.0
2024-01-23 12:50:00,82.58,82.63,82.58,82.63,18024.0,80.3281,80.3767,80.3281,80.3767,18024.0
2024-01-23 12:55:00,82.62,82.65,82.61,82.63,23853.0,80.367,80.3962,80.3573,80.3767,23853.0
2024-01-23 13:00:00,82.63,82.63,82.58,82.6,12383.0,80.3767,80.3767,80.3281,80.3476,12383.0
2024-01-23 13:05:00,82.59,82.65,82.57,82.61,17570.0,80.3378,80.3962,80.3184,80.3573,17570.0
2024-01-23 13:10:00,82.62,82.65,82.62,82.64,16937.0,80.367,80.3962,80.367,80.3865,16937.0
2024-01-23 13:15:00,82.64,82.69,82.63,82.67,18539.0,80.3865,80.4351,80.3767,80.4157,18539.0
2024-01-23 13:20:00,82.67,82.71,82.67,82.69,16254.0,80.4157,80.4546,80.4157,80.4351,16254.0
2024-01-23 13:25:00,82.7,82.75,82.7,82.74,13023.0,80.4448,80.4935,80.4448,80.4837,13023.0
2024-01-23 13:30:00,82.73,82.74,82.7,82.72,14114.0,80.474,80.4837,80.4448,80.4643,14114.0
2024-01-23 13:35:00,82.72,82.73,82.7,82.73,17301.0,80.4643,80.474,80.4448,80.474,17301.0
2024-01-23 13:40:00,82.73,82.74,82.69,82.72,12793.0,80.474,80.4837,80.4351,80.4643,12793.0
2024-01-23 13:45:00,82.73,82.77,82.72,82.76,18341.0,80.474,80.5129,80.4643,80.5032,18341.0
2024-01-23 13:50:00,82.76,82.8,82.75,82.78,17822.0,80.5032,80.5421,80.4935,80.5227,17822.0
2024-01-23 13:55:00,82.79,82.8,82.76,82.78,10419.0,80.5324,80.5421,80.5032,80.5227,10419.0
2024-01-23 14:00:00,82.78,82.81,82.77,82.79,20000.0,80.5227,80.5518,80.5129,80.5324,20000.0
2024-01-23 14:05:00,82.78,82.8,82.75,82.79,7912.0,80.5227,80.5421,80.4935,80.5324,7912.0
2024-01-23 14:10:00,82.79,82.8,82.75,82.76,15029.0,80.5324,80.5421,80.4935,80.5032,15029.0
2024-01-23 14:15:00,82.75,82.75,82.73,82.74,9199.0,80.4935,80.4935,80.474,80.4837,9199.0
2024-01-23 14:20:00,82.75,82.75,82.7,82.7,9926.0,80.4935,80.4935,80.4448,80.4448,9926.0
2024-01-23 14:25:00,82.69,82.71,82.66,82.7,16337.0,80.4351,80.4546,80.4059,80.4448,16337.0
2024-01-23 14:30:00,82.71,82.74,82.69,82.7,11826.0,80.4546,80.4837,80.4351,80.4448,11826.0
2024-01-23 14:35:00,82.7,82.78,82.7,82.77,16498.0,80.4448,80.5227,80.4448,80.5129,16498.0
2024-01-23 14:40:00,82.77,82.78,82.75,82.78,25368.0,80.5129,80.5227,80.4935,80.5227,25368.0
2024-01-23 14:45:00,82.78,82.83,82.78,82.81,18990.0,80.5227,80.5713,80.5227,80.5518,18990.0
2024-01-23 14:50:00,82.81,82.81,82.78,82.79,13917.0,80.5518,80.5518,80.5227,80.5324,13917.0
2024-01-23 14:55:00,82.79,82.8,82.75,82.76,22770.0,80.5324,80.5421,80.4935,80.5032,22770.0
2024-01-23 15:00:00,82.76,82.76,82.7,82.71,23698.0,80.5032,80.5032,80.4448,80.4546,23698.0
2024-01-23 15:05:00,82.72,82.77,82.7,82.75,19418.0,80.4643,80.5129,80.4448,80.4935,19418.0
2024-01-23 15:10:00,82.74,82.8,82.73,82.78,46744.0,80.4837,80.5421,80.474,80.5227,46744.0
2024-01-23 15:15:00,82.78,82.81,82.74,82.81,28861.0,80.5227,80.5518,80.4837,80.5518,28861.0
2024-01-23 15:20:00,82.81,82.82,82.79,82.8,20544.0,80.5518,80.5616,80.5324,80.5421,20544.0
2024-01-23 15:25:00,82.8,82.81,82.74,82.79,33939.0,80.5421,80.5518,80.4837,80.5324,33939.0
2024-01-23 15:30:00,82.78,82.81,82.75,82.76,109103.0,80.5227,80.5518,80.4935,80.5032,109103.0
2024-01-23 15:35:00,82.76,82.78,82.73,82.76,44288.0,80.5032,80.5227,80.474,80.5032,44288.0
2024-01-23 15:40:00,82.76,82.83,82.74,82.81,34653.0,80.5032,80.5713,80.4837,80.5518,34653.0
2024-01-23 15:45:00,82.81,82.84,82.73,82.73,172828.0,80.5518,80.581,80.474,80.474,172828.0
2024-01-23 15:50:00,82.73,82.84,82.73,82.8,133973.0,80.474,80.581,80.474,80.5421,133973.0
2024-01-23 15:55:00,82.79,82.82,82.73,82.76,583601.0,80.5324,80.5616,80.474,80.5032,583601.0
2024-01-24 09:30:00,82.79,82.87,82.67,82.87,158148.0,80.5324,80.6102,80.4157,80.6102,158148.0
2024-01-24 09:35:00,82.88,83.0,82.82,82.83,172140.0,80.6199,80.7367,80.5616,80.5713,172140.0
2024-01-24 09:40:00,82.83,82.84,82.66,82.72,87308.0,80.5713,80.581,80.4059,80.4643,87308.0
2024-01-24 09:45:00,82.7,82.74,82.53,82.56,113305.0,80.4448,80.4837,80.2795,80.3087,113305.0
2024-01-24 09:50:00,82.55,82.55,82.34,82.38,69748.0,80.2989,80.2989,80.0947,80.1336,69748.0
2024-01-24 09:55:00,82.39,82.41,82.28,82.31,80426.0,80.1433,80.1627,80.0363,80.0655,80426.0
2024-01-24 10:00:00,82.31,82.32,82.07,82.09,64617.0,80.0655,80.0752,79.832,79.8515,64617.0
2024-01-24 10:05:00,82.08,82.27,82.06,82.23,54836.0,79.8417,80.0266,79.8223,79.9877,54836.0
2024-01-24 10:10:00,82.23,82.28,82.15,82.28,48963.0,79.9877,80.0363,79.9098,80.0363,48963.0
2024-01-24 10:15:00,82.27,82.36,82.26,82.31,90875.0,80.0266,80.1141,80.0168,80.0655,90875.0
2024-01-24 10:20:00,82.31,82.32,82.24,82.25,33063.0,80.0655,80.0752,79.9974,80.0071,33063.0
2024-01-24 10:25:00,82.26,82.31,82.23,82.3,34590.0,80.0168,80.0655,79.9877,80.0557,34590.0
2024-01-24 10:30:00,82.3,82.31,82.23,82.3,65575.0,80.0557,80.0655,79.9877,80.0557,65575.0
2024-01-24 10:35:00,82.3,82.4,82.3,82.4,33315.0,80.0557,80.153,80.0557,80.153,33315.0
2024-01-24 10:40:00,82.39,82.54,82.36,82.52,53101.0,80.1433,80.2892,80.1141,80.2697,53101.0
2024-01-24 10:45:00,82.52,82.53,82.26,82.33,65387.0,80.2697,80.2795,80.0168,80.0849,65387.0
2024-01-24 10:50:00,82.33,82.34,82.21,82.33,297179.0,80.0849,80.0947,79.9682,80.0849,297179.0
2024-01-24 10:55:00,82.33,82.37,82.29,82.33,49157.0,80.0849,80.1238,80.046,80.0849,49157.0
2024-01-24 11:00:00,82.33,82.42,82.33,82.38,41196.0,80.0849,80.1725,80.0849,80.1336,41196.0
2024-01-24 11:05:00,82.37,82.37,82.28,82.31,50448.0,80.1238,80.1238,80.0363,80.0655,50448.0
2024-01-24 11:10:00,82.31,82.35,82.29,82.34,33909.0,80.0655,80.1044,80.046,80.0947,33909.0
2024-01-24 11:15:00,82.33,82.37,82.3,82.34,89645.0,80.0849,80.1238,80.0557,80.0947,89645.0
2024-01-24 11:20:00,82.34,82.39,82.32,82.34,23626.0,80.0947,80.1433,80.0752,80.0947,23626.0
2024-01-24 11:25:00,82.34,82.46,82.34,82.46,54056.0,80.0947,80.2114,80.0947,80.2114,54056.0
2024-01-24 11:30:00,82.48,82.49,82.36,82.39,59542.0,80.2308,80.2406,80.1141,80.1433,59542.0
2024-01-24 11:35:00,82.38,82.41,82.36,82.39,88404.0,80.1336,80.1627,80.1141,80.1433,88404.0
2024-01-24 11:40:00,82.4,82.41,82.34,82.35,33767.0,80.153,80.1627,80.0947,80.1044,33767.0
2024-01-24 11:45:00,82.34,82.37,82.33,82.36,17269.0,80.0947,80.1238,80.0849,80.1141,17269.0
2024-01-24 11:50:00,82.36,82.42,82.35,82.39,14197.0,80.1141,80.1725,80.1044,80.1433,14197.0
2024-01-24 11:55:00,82.39,82.41,82.37,82.38,18746.0,80.1433,80.1627,80.1238,80.1336,18746.0
2024-01-24 12:00:00,82.38,82.39,82.31,82.34,47323.0,80.1336,80.1433,80.0655,80.0947,47323.0
2024-01-24 12:05:00,82.35,82.38,82.33,82.38,30082.0,80.1044,80.1336,80.0849,80.1336,30082.0
2024-01-24 12:10:00,82.37,82.37,82.27,82.3,20542.0,80.1238,80.1238,80.0266,80.0557,20542.0
2024-01-24 12:15:00,82.29,82.29,82.25,82.28,18821.0,80.046,80.046,80.0071,80.0363,18821.0
2024-01-24 12:20:00,82.28,82.29,82.24,82.28,13134.0,80.0363,80.046,79.9974,80.0363,13134.0
2024-01-24 12:25:00,82.29,82.32,82.29,82.32,21299.0,80.046,80.0752,80.046,80.0752,21299.0
2024-01-24 12:30:00,82.31,82.34,82.28,82.33,33151.0,80.0655,80.0947,80.0363,80.0849,33151.0
2024-01-24 12:35:00,82.33,82.37,82.31,82.37,50076.0,80.0849,80.1238,80.0655,80.1238,50076.0
2024-01-24 12:40:00,82.37,82.38,82.3,82.31,23083.0,80.1238,80.1336,80.0557,80.0655,23083.0
2024-01-24 12:45:00,82.31,82.31,82.25,82.28,8996.0,80.0655,80.0655,80.0071,80.0363,8996.0
2024-01-24 12:50:00,82.29,82.31,82.27,82.3,16261.0,80.046,80.0655,80.0266,80.0557,16261.0
2024-01-24 12:55:00,82.31,82.34,82.29,82.33,22006.0,80.0655,80.0947,80.046,80.0849,22006.0
2024-01-24 13:00:00,82.34,82.35,82.22,82.23,77947.0,80.0947,80.1044,79.9779,79.9877,77947.0
2024-01-24 13:05:00,82.23,82.24,82.17,82.24,30676.0,79.9877,79.9974,79.9293,79.9974,30676.0
2024-01-24 13:10:00,82.23,82.24,82.14,82.14,30792.0,79.9877,79.9974,79.9001,79.9001,30792.0
2024-01-24 13:15:00,82.13,82.14,82.07,82.09,27146.0,79.8904,79.9001,79.832,79.8515,27146.0
2024-01-24 13:20:00,82.08,82.1,82.02,82.02,31038.0,79.8417,79.8612,79.7834,79.7834,31038.0
2024-01-24 13:25:00,82.02,82.07,82.01,82.05,45718.0,79.7834,79.832,79.7737,79.8126,45718.0
2024-01-24 13:30:00,82.05,82.05,81.95,82.02,32890.0,79.8126,79.8126,79.7153,79.7834,32890.0
2024-01-24 13:35:00,82.02,82.03,81.95,81.95,32385.0,79.7834,79.7931,79.7153,79.7153,32385.0
2024-01-24 13:40:00,81.95,82.02,81.93,81.97,42419.0,79.7153,79.7834,79.6958,79.7347,42419.0
2024-01-24 13:45:00,81.96,81.98,81.94,81.95,36067.0,79.725,79.7445,79.7056,79.7153,36067.0
2024-01-24 13:50:00,81.95,81.98,81.92,81.97,25492.0,79.7153,79.7445,79.6861,79.7347,25492.0
2024-01-24 13:55:00,81.98,82.0,81.95,81.95,62311.0,79.7445,79.7639,79.7153,79.7153,62311.0
2024-01-24 14:00:00,81.95,81.95,81.88,81.88,23734.0,79.7153,79.7153,79.6472,79.6472,23734.0
2024-01-24 14:05:00,81.89,81.91,81.86,81.88,34994.0,79.6569,79.6764,79.6277,79.6472,34994.0
2024-01-24 14:10:00,81.87,81.89,81.83,81.83,24507.0,79.6375,79.6569,79.5986,79.5986,24507.0
2024-01-24 14:15:00,81.84,81.9,81.81,81.9,24192.0,79.6083,79.6667,79.5791,79.6667,24192.0
2024-01-24 14:20:00,81.89,81.89,81.82,81.85,121231.0,79.6569,79.6569,79.5888,79.618,121231.0
2024-01-24 14:25:00,81.86,81.9,81.84,81.87,36312.0,79.6277,79.6667,79.6083,79.6375,36312.0
2024-01-24 14:30:00,81.87,81.93,81.81,81.81,30526.0,79.6375,79.6958,79.5791,79.5791,30526.0
2024-01-24 14:35:00,81.82,81.86,81.81,81.84,36006.0,79.5888,79.6277,79.5791,79.6083,36006.0
2024-01-24 14:40:00,81.84,81.93,81.83,81.92,41366.0,79.6083,79.6958,79.5986,79.6861,41366.0
2024-01-24 14:45:00,81.93,81.99,81.93,81.98,15146.0,79.6958,79.7542,79.6958,79.7445,15146.0
2024-01-24 14:50:00,81.97,81.99,81.93,81.97,23078.0,79.7347,79.7542,79.6958,79.7347,23078.0
2024-01-24 14:55:00,81.97,81.97,81.9,81.95,20318.0,79.7347,79.7347,79.6667,79.7153,20318.0
2024-01-24 15:00:00,81.95,81.98,81.91,81.97,23962.0,79.7153,79.7445,79.6764,79.7347,23962.0
2024-01-24 15:05:00,81.96,81.97,81.93,81.95,39006.0,79.725,79.7347,79.6958,79.7153,39006.0
2024-01-24 15:10:00,81.94,81.94,81.8,81.81,225118.0,79.7056,79.7056,79.5694,79.5791,225118.0
2024-01-24 15:15:00,81.8,81.83,81.76,81.79,72699.0,79.5694,79.5986,79.5305,79.5596,72699.0
2024-01-24 15:20:00,81.79,81.83,81.74,81.82,36439.0,79.5596,79.5986,79.511,79.5888,36439.0
2024-01-24 15:25:00,81.81,81.82,81.78,81.79,28138.0,79.5791,79.5888,79.5499,79.5596,28138.0
2024-01-24 15:30:00,81.79,81.82,81.77,81.82,77974.0,79.5596,79.5888,79.5402,79.5888,77974.0
2024-01-24 15:35:00,81.82,81.87,81.81,81.83,50649.0,79.5888,79.6375,79.5791,79.5986,50649.0
2024-01-24 15:40:00,81.82,81.9,81.82,81.85,35987.0,79.5888,79.6667,79.5888,79.618,35987.0
2024-01-24 15:45:00,81.85,81.85,81.67,81.68,138099.0,79.618,79.618,79.4429,79.4526,138099.0
2024-01-24 15:50:00,81.67,81.71,81.62,81.64,125967.0,79.4429,79.4818,79.3943,79.4137,125967.0
2024-01-24 15:55:00,81.64,81.69,81.57,81.62,385717.0,79.4137,79.4624,79.3456,79.3943,385717.0
2024-01-25 09:30:00,82.01,82.42,81.97,82.36,188232.0,79.7737,80.1725,79.7347,80.1141,188232.0
2024-01-25 09:35:00,82.37,82.4,82.07,82.18,245052.0,80.1238,80.153,79.832,79.939,245052.0
2024-01-25 09:40:00,82.18,82.21,82.06,82.21,135342.0,79.939,79.9682,79.8223,79.9682,135342.0
2024-01-25 09:45:00,82.2,82.3,82.18,82.22,69728.0,79.9585,80.0557,79.939,79.9779,69728.0
2024-01-25 09:50:00,82.21,82.42,82.2,82.42,47965.0,79.9682,80.1725,79.9585,80.1725,47965.0
2024-01-25 09:55:00,82.42,82.49,82.39,82.49,57096.0,80.1725,80.2406,80.1433,80.2406,57096.0
2024-01-25 10:00:00,82.5,82.51,82.37,82.44,105273.0,80.2503,80.26,80.1238,80.1919,105273.0
2024-01-25 10:05:00,82.45,82.49,82.3,82.46,200903.0,80.2017,80.2406,80.0557,80.2114,200903.0
2024-01-25 10:10:00,82.47,82.48,82.21,82.21,42799.0,80.2211,80.2308,79.9682,79.9682,42799.0
2024-01-25 10:15:00,82.23,82.34,82.18,82.32,90333.0,79.9877,80.0947,79.939,80.0752,90333.0
2024-01-25 10:20:00,82.33,82.36,82.23,82.32,66980.0,80.0849,80.1141,79.9877,80.0752,66980.0
2024-01-25 10:25:00,82.32,82.35,82.27,82.31,30056.0,80.0752,80.1044,80.0266,80.0655,30056.0
2024-01-25 10:30:00,82.31,82.34,82.14,82.15,39910.0,80.0655,80.0947,79.9001,79.9098,39910.0
2024-01-25 10:35:00,82.15,82.15,82.01,82.02,42060.0,79.9098,79.9098,79.7737,79.7834,42060.0
2024-01-25 10:40:00,82.01,82.01,81.93,81.96,56317.0,79.7737,79.7737,79.6958,79.725,56317.0
2024-01-25 10:45:00,81.96,81.96,81.89,81.89,34595.0,79.725,79.725,79.6569,79.6569,34595.0
2024-01-25 10:50:00,81.89,81.95,81.86,81.91,46207.0,79.6569,79.7153,79.6277,79.6764,46207.0
2024-01-25 10:55:00,81.91,81.92,81.87,81.91,23397.0,79.6764,79.6861,79.6375,79.6764,23397.0
2024-01-25 11:00:00,81.91,81.94,81.82,81.91,61945.0,79.6764,79.7056,79.5888,79.6764,61945.0
2024-01-25 11:05:00,81.91,82.0,81.9,81.94,30009.0,79.6764,79.7639,79.6667,79.7056,30009.0
2024-01-25 11:10:00,81.95,81.99,81.93,81.99,28391.0,79.7153,79.7542,79.6958,79.7542,28391.0
2024-01-25 11:15:00,81.99,82.07,81.99,82.05,52409.0,79.7542,79.832,79.7542,79.8126,52409.0
2024-01-25 11:20:00,82.06,82.06,82.01,82.04,39820.0,79.8223,79.8223,79.7737,79.8028,39820.0
2024-01-25 11:25:00,82.04,82.08,82.01,82.06,32284.0,79.8028,79.8417,79.7737,79.8223,32284.0
2024-01-25 11:30:00,82.06,82.1,82.02,82.07,33761.0,79.8223,79.8612,79.7834,79.832,33761.0
2024-01-25 11:35:00,82.06,82.07,81.98,81.99,17079.0,79.8223,79.832,79.7445,79.7542,17079.0
2024-01-25 11:40:00,81.99,81.99,81.9,81.93,21592.0,79.7542,79.7542,79.6667,79.6958,21592.0
2024-01-25 11:45:00,81.93,81.96,81.91,81.95,32956.0,79.6958,79.725,79.6764,79.7153,32956.0
2024-01-25 11:50:00,81.95,81.96,81.91,81.92,25833.0,79.7153,79.725,79.6764,79.6861,25833.0
2024-01-25 11:55:00,81.92,81.96,81.89,81.92,35629.0,79.6861,79.725,79.6569,79.6861,35629.0
2024-01-25 12:00:00,81.93,81.94,81.83,81.84,13085.0,79.6958,79.7056,79.5986,79.6083,13085.0
2024-01-25 12:05:00,81.84,81.84,81.77,81.79,78674.0,79.6083,79.6083,79.5402,79.5596,78674.0
2024-01-25 12:10:00,81.79,81.83,81.78,81.83,25124.0,79.5596,79.5986,79.5499,79.5986,25124.0
2024-01-25 12:15:00,81.83,81.89,81.83,81.87,25477.0,79.5986,79.6569,79.5986,79.6375,25477.0
2024-01-25 12:20:00,81.87,81.9,81.85,81.87,64833.0,79.6375,79.6667,79.618,79.6375,64833.0
2024-01-25 12:25:00,81.87,81.9,81.84,81.84,40397.0,79.6375,79.6667,79.6083,79.6083,40397.0
2024-01-25 12:30:00,81.85,81.86,81.77,81.79,24225.0,79.618,79.6277,79.5402,79.5596,24225.0
2024-01-25 12:35:00,81.79,81.84,81.77,81.83,40126.0,79.5596,79.6083,79.5402,79.5986,40126.0
2024-01-25 12:40:00,81.83,81.86,81.82,81.84,23782.0,79.5986,79.6277,79.5888,79.6083,23782.0
2024-01-25 12:45:00,81.84,81.86,81.82,81.82,18283.0,79.6083,79.6277,79.5888,79.5888,18283.0
2024-01-25 12:50:00,81.82,81.84,81.79,81.82,15099.0,79.5888,79.6083,79.5596,79.5888,15099.0
2024-01-25 12:55:00,81.82,81.9,81.82,81.89,13576.0,79.5888,79.6667,79.5888,79.6569,13576.0
2024-01-25 13:00:00,81.9,81.99,81.88,81.93,45884.0,79.6667,79.7542,79.6472,79.6958,45884.0
2024-01-25 13:05:00,81.94,81.98,81.94,81.94,6093.0,79.7056,79.7445,79.7056,79.7056,6093.0
2024-01-25 13:10:00,81.94,81.98,81.92,81.95,17183.0,79.7056,79.7445,79.6861,79.7153,17183.0
2024-01-25 13:15:00,81.95,81.95,81.86,81.89,25092.0,79.7153,79.7153,79.6277,79.6569,25092.0
2024-01-25 13:20:00,81.9,81.96,81.9,81.92,31394.0,79.6667,79.725,79.6667,79.6861,31394.0
2024-01-25 13:25:00,81.92,81.93,81.87,81.89,17407.0,79.6861,79.6958,79.6375,79.6569,17407.0
2024-01-25 13:30:00,81.89,81.95,81.88,81.93,21791.0,79.6569,79.7153,79.6472,79.6958,21791.0
2024-01-25 13:35:00,81.93,82.04,81.93,82.04,21495.0,79.6958,79.8028,79.6958,79.8028,21495.0
2024-01-25 13:40:00,82.04,82.08,82.03,82.05,25626.0,79.8028,79.8417,79.7931,79.8126,25626.0
2024-01-25 13:45:00,82.05,82.07,82.03,82.06,29357.0,79.8126,79.832,79.7931,79.8223,29357.0
2024-01-25 13:50:00,82.06,82.06,82.0,82.01,21208.0,79.8223,79.8223,79.7639,79.7737,21208.0
2024-01-25 13:55:00,82.02,82.02,81.97,82.0,22282.0,79.7834,79.7834,79.7347,79.7639,22282.0
2024-01-25 14:00:00,82.0,82.0,81.93,81.97,41027.0,79.7639,79.7639,79.6958,79.7347,41027.0
2024-01-25 14:05:00,81.95,82.0,81.94,82.0,26116.0,79.7153,79.7639,79.7056,79.7639,26116.0
2024-01-25 14:10:00,81.99,82.06,81.98,82.02,22637.0,79.7542,79.8223,79.7445,79.7834,22637.0
2024-01-25 14:15:00,82.03,82.05,82.0,82.05,14592.0,79.7931,79.8126,79.7639,79.8126,14592.0
2024-01-25 14:20:00,82.05,82.1,82.04,82.07,44857.0,79.8126,79.8612,79.8028,79.832,44857.0
2024-01-25 14:25:00,82.06,82.11,82.06,82.1,14041.0,79.8223,79.8709,79.8223,79.8612,14041.0
2024-01-25 14:30:00,82.1,82.12,82.08,82.11,14438.0,79.8612,79.8807,79.8417,79.8709,14438.0
2024-01-25 14:35:00,82.12,82.14,82.08,82.14,32259.0,79.8807,79.9001,79.8417,79.9001,32259.0
2024-01-25 14:40:00,82.14,82.14,82.04,82.06,27090.0,79.9001,79.9001,79.8028,79.8223,27090.0
2024-01-25 14:45:00,82.06,82.09,82.05,82.06,12731.0,79.8223,79.8515,79.8126,79.8223,12731.0
2024-01-25 14:50:00,82.05,82.13,82.02,82.13,14038.0,79.8126,79.8904,79.7834,79.8904,14038.0
2024-01-25 14:55:00,82.12,82.16,82.1,82.16,44007.0,79.8807,79.9196,79.8612,79.9196,44007.0
2024-01-25 15:00:00,82.15,82.19,82.12,82.17,34585.0,79.9098,79.9487,79.8807,79.9293,34585.0
2024-01-25 15:05:00,82.17,82.19,82.13,82.17,27090.0,79.9293,79.9487,79.8904,79.9293,27090.0
2024-01-25 15:10:00,82.16,82.21,82.15,82.16,21482.0,79.9196,79.9682,79.9098,79.9196,21482.0
2024-01-25 15:15:00,82.17,82.18,82.13,82.17,33449.0,79.9293,79.939,79.8904,79.9293,33449.0
2024-01-25 15:20:00,82.2,82.2,82.16,82.17,24088.0,79.9585,79.9585,79.9196,79.9293,24088.0
2024-01-25 15:25:00,82.17,82.22,82.17,82.19,30480.0,79.9293,79.9779,79.9293,79.9487,30480.0
2024-01-25 15:30:00,82.19,82.32,82.19,82.3,53968.0,79.9487,80.0752,79.9487,80.0557,53968.0
2024-01-25 15:35:00,82.3,82.35,82.28,82.3,83417.0,80.0557,80.1044,80.0363,80.0557,83417.0
2024-01-25 15:40:00,82.31,82.33,82.28,82.3,58906.0,80.0655,80.0849,80.0363,80.0557,58906.0
2024-01-25 15:45:00,82.31,82.33,82.28,82.31,75042.0,80.0655,80.0849,80.0363,80.0655,75042.0
2024-01-25 15:50:00,82.31,82.36,82.26,82.29,170262.0,80.0655,80.1141,80.0168,80.046,170262.0
2024-01-25 15:55:00,82.29,82.52,82.29,82.51,498294.0,80.046,80.2697,80.046,80.26,498294.0
2024-01-26 09:30:00,82.78,82.96,82.72,82.85,115053.0,80.5227,80.6977,80.4643,80.5907,115053.0
2024-01-26 09:35:00,82.85,82.89,82.67,82.78,111115.0,80.5907,80.6297,80.4157,80.5227,111115.0
2024-01-26 09:40:00,82.78,82.81,82.61,82.66,92377.0,80.5227,80.5518,80.3573,80.4059,92377.0
2024-01-26 09:45:00,82.66,82.67,82.56,82.56,154557.0,80.4059,80.4157,80.3087,80.3087,154557.0
2024-01-26 09:50:00,82.57,82.61,82.48,82.56,40362.0,80.3184,80.3573,80.2308,80.3087,40362.0
2024-01-26 09:55:00,82.55,82.62,82.54,82.62,37736.0,80.2989,80.367,80.2892,80.367,37736.0
2024-01-26 10:00:00,82.61,82.65,82.55,82.64,55942.0,80.3573,80.3962,80.2989,80.3865,55942.0
2024-01-26 10:05:00,82.63,82.69,82.58,82.67,36448.0,80.3767,80.4351,80.3281,80.4157,36448.0
2024-01-26 10:10:00,82.68,82.76,82.68,82.69,30567.0,80.4254,80.5032,80.4254,80.4351,30567.0
2024-01-26 10:15:00,82.68,82.7,82.63,82.67,27292.0,80.4254,80.4448,80.3767,80.4157,27292.0
2024-01-26 10:20:00,82.68,82.77,82.68,82.75,23325.0,80.4254,80.5129,80.4254,80.4935,23325.0
2024-01-26 10:25:00,82.76,82.85,82.75,82.82,33951.0,80.5032,80.5907,80.4935,80.5616,33951.0
2024-01-26 10:30:00,82.82,82.82,82.78,82.8,34725.0,80.5616,80.5616,80.5227,80.5421,34725.0
2024-01-26 10:35:00,82.8,82.84,82.77,82.82,27199.0,80.5421,80.581,80.5129,80.5616,27199.0
2024-01-26 10:40:00,82.83,82.93,82.82,82.92,21130.0,80.5713,80.6686,80.5616,80.6588,21130.0
2024-01-26 10:45:00,82.93,82.97,82.9,82.9,45860.0,80.6686,80.7075,80.6394,80.6394,45860.0
2024-01-26 10:50:00,82.91,82.98,82.87,82.87,35561.0,80.6491,80.7172,80.6102,80.6102,35561.0
2024-01-26 10:55:00,82.86,82.91,82.86,82.88,23004.0,80.6005,80.6491,80.6005,80.6199,23004.0
2024-01-26 11:00:00,82.88,82.89,82.78,82.8,24096.0,80.6199,80.6297,80.5227,80.5421,24096.0
2024-01-26 11:05:00,82.79,82.81,82.73,82.73,22777.0,80.5324,80.5518,80.474,80.474,22777.0
2024-01-26 11:10:00,82.73,82.76,82.69,82.7,41814.0,80.474,80.5032,80.4351,80.4448,41814.0
2024-01-26 11:15:00,82.7,82.71,82.63,82.65,16337.0,80.4448,80.4546,80.3767,80.3962,16337.0
2024-01-26 11:20:00,82.64,82.7,82.64,82.7,26332.0,80.3865,80.4448,80.3865,80.4448,26332.0
2024-01-26 11:25:00,82.7,82.73,82.67,82.69,45908.0,80.4448,80.474,80.4157,80.4351,45908.0
2024-01-26 11:30:00,82.68,82.71,82.67,82.68,18612.0,80.4254,80.4546,80.4157,80.4254,18612.0
2024-01-26 11:35:00,82.68,82.7,82.62,82.68,36052.0,80.4254,80.4448,80.367,80.4254,36052.0
2024-01-26 11:40:00,82.67,82.71,82.66,82.7,29785.0,80.4157,80.4546,80.4059,80.4448,29785.0
2024-01-26 11:45:00,82.7,82.74,82.69,82.72,29046.0,80.4448,80.4837,80.4351,80.4643,29046.0
2024-01-26 11:50:00,82.72,82.75,82.71,82.74,27110.0,80.4643,80.4935,80.4546,80.4837,27110.0
2024-01-26 11:55:00,82.73,82.73,82.69,82.7,16135.0,80.474,80.474,80.4351,80.4448,16135.0
2024-01-26 12:00:00,82.71,82.71,82.66,82.66,19460.0,80.4546,80.4546,80.4059,80.4059,19460.0
2024-01-26 12:05:00,82.66,82.68,82.6,82.61,11890.0,80.4059,80.4254,80.3476,80.3573,11890.0
2024-01-26 12:10:00,82.59,82.62,82.58,82.62,47791.0,80.3378,80.367,80.3281,80.367,47791.0
2024-01-26 12:15:00,82.62,82.65,82.61,82.65,13968.0,80.367,80.3962,80.3573,80.3962,13968.0
2024-01-26 12:20:00,82.64,82.66,82.6,82.6,29286.0,80.3865,80.4059,80.3476,80.3476,29286.0
2024-01-26 12:25:00,82.6,82.63,82.59,82.62,11796.0,80.3476,80.3767,80.3378,80.367,11796.0
2024-01-26 12:30:00,82.62,82.62,82.55,82.58,20128.0,80.367,80.367,80.2989,80.3281,20128.0
2024-01-26 12:35:00,82.58,82.6,82.48,82.51,92135.0,80.3281,80.3476,80.2308,80.26,92135.0
2024-01-26 12:40:00,82.51,82.52,82.46,82.49,34593.0,80.26,80.2697,80.2114,80.2406,34593.0
2024-01-26 12:45:00,82.49,82.53,82.47,82.48,40839.0,80.2406,80.2795,80.2211,80.2308,40839.0
2024-01-26 12:50:00,82.48,82.53,82.46,82.52,31711.0,80.2308,80.2795,80.2114,80.2697,31711.0
2024-01-26 12:55:00,82.52,82.54,82.5,82.52,23152.0,80.2697,80.2892,80.2503,80.2697,23152.0
2024-01-26 13:00:00,82.51,82.52,82.47,82.52,29907.0,80.26,80.2697,80.2211,80.2697,29907.0
2024-01-26 13:05:00,82.51,82.56,82.5,82.56,23794.0,80.26,80.3087,80.2503,80.3087,23794.0
2024-01-26 13:10:00,82.56,82.59,82.55,82.56,12978.0,80.3087,80.3378,80.2989,80.3087,12978.0
2024-01-26 13:15:00,82.56,82.56,82.52,82.52,28674.0,80.3087,80.3087,80.2697,80.2697,28674.0
2024-01-26 13:20:00,82.53,82.58,82.53,82.58,9564.0,80.2795,80.3281,80.2795,80.3281,9564.0
2024-01-26 13:25:00,82.58,82.61,82.55,82.58,62135.0,80.3281,80.3573,80.2989,80.3281,62135.0
2024-01-26 13:30:00,82.59,82.61,82.54,82.58,40019.0,80.3378,80.3573,80.2892,80.3281,40019.0
2024-01-26 13:35:00,82.59,82.59,82.56,82.58,10945.0,80.3378,80.3378,80.3087,80.3281,10945.0
2024-01-26 13:40:00,82.57,82.57,82.48,82.49,30293.0,80.3184,80.3184,80.2308,80.2406,30293.0
2024-01-26 13:45:00,82.48,82.5,82.46,82.47,24156.0,80.2308,80.2503,80.2114,80.2211,24156.0
2024-01-26 13:50:00,82.47,82.5,82.42,82.43,22392.0,80.2211,80.2503,80.1725,80.1822,22392.0
2024-01-26 13:55:00,82.43,82.47,82.41,82.45,20493.0,80.1822,80.2211,80.1627,80.2017,20493.0
2024-01-26 14:00:00,82.46,82.51,82.44,82.48,20095.0,80.2114,80.26,80.1919,80.2308,20095.0
2024-01-26 14:05:00,82.47,82.49,82.46,82.49,20870.0,80.2211,80.2406,80.2114,80.2406,20870.0
2024-01-26 14:10:00,82.48,82.49,82.46,82.47,23248.0,80.2308,80.2406,80.2114,80.2211,23248.0
2024-01-26 14:15:00,82.47,82.5,82.45,82.45,21305.0,80.2211,80.2503,80.2017,80.2017,21305.0
2024-01-26 14:20:00,82.45,82.45,82.37,82.39,25725.0,80.2017,80.2017,80.1238,80.1433,25725.0
2024-01-26 14:25:00,82.39,82.42,82.36,82.4,23314.0,80.1433,80.1725,80.1141,80.153,23314.0
2024-01-26 14:30:00,82.4,82.42,82.34,82.34,22406.0,80.153,80.1725,80.0947,80.0947,22406.0
2024-01-26 14:35:00,82.34,82.41,82.34,82.4,22954.0,80.0947,80.1627,80.0947,80.153,22954.0
2024-01-26 14:40:00,82.41,82.45,82.41,82.43,19772.0,80.1627,80.2017,80.1627,80.1822,19772.0
2024-01-26 14:45:00,82.44,82.45,82.43,82.45,21789.0,80.1919,80.2017,80.1822,80.2017,21789.0
2024-01-26 14:50:00,82.45,82.5,82.45,82.46,56495.0,80.2017,80.2503,80.2017,80.2114,56495.0
2024-01-26 14:55:00,82.46,82.51,82.42,82.47,169293.0,80.2114,80.26,80.1725,80.2211,169293.0
2024-01-26 15:00:00,82.47,82.48,82.44,82.45,20349.0,80.2211,80.2308,80.1919,80.2017,20349.0
2024-01-26 15:05:00,82.44,82.48,82.41,82.44,28199.0,80.1919,80.2308,80.1627,80.1919,28199.0
2024-01-26 15:10:00,82.44,82.47,82.43,82.46,19392.0,80.1919,80.2211,80.1822,80.2114,19392.0
2024-01-26 15:15:00,82.45,82.49,82.44,82.45,25391.0,80.2017,80.2406,80.1919,80.2017,25391.0
2024-01-26 15:20:00,82.46,82.47,82.42,82.44,43755.0,80.2114,80.2211,80.1725,80.1919,43755.0
2024-01-26 15:25:00,82.44,82.47,82.41,82.43,33087.0,80.1919,80.2211,80.1627,80.1822,33087.0
2024-01-26 15:30:00,82.43,82.44,82.39,82.4,51326.0,80.1822,80.1919,80.1433,80.153,51326.0
2024-01-26 15:35:00,82.4,82.41,82.36,82.37,34996.0,80.153,80.1627,80.1141,80.1238,34996.0
2024-01-26 15:40:00,82.38,82.43,82.36,82.42,45232.0,80.1336,80.1822,80.1141,80.1725,45232.0
2024-01-26 15:45:00,82.42,82.43,82.38,82.43,67507.0,80.1725,80.1822,80.1336,80.1822,67507.0
2024-01-26 15:50:00,82.43,82.46,82.4,82.45,129609.0,80.1822,80.2114,80.153,80.2017,129609.0
2024-01-26 15:55:00,82.46,82.52,82.46,82.49,376988.0,80.2114,80.2697,80.2114,80.2406,376988.0
2024-01-29 09:30:00,82.45,82.52,82.27,82.3,67741.0,80.2017,80.2697,80.0266,80.0557,67741.0
2024-01-29 09:35:00,82.29,82.34,82.1,82.19,72332.0,80.046,80.0947,79.8612,79.9487,72332.0
2024-01-29 09:40:00,82.18,82.23,82.07,82.21,93079.0,79.939,79.9877,79.832,79.9682,93079.0
2024-01-29 09:45:00,82.22,82.24,82.14,82.17,53793.0,79.9779,79.9974,79.9001,79.9293,53793.0
2024-01-29 09:50:00,82.18,82.29,82.18,82.29,28006.0,79.939,80.046,79.939,80.046,28006.0
2024-01-29 09:55:00,82.3,82.34,82.25,82.29,45719.0,80.0557,80.0947,80.0071,80.046,45719.0
2024-01-29 10:00:00,82.29,82.36,82.27,82.29,52376.0,80.046,80.1141,80.0266,80.046,52376.0
2024-01-29 10:05:00,82.3,82.38,82.29,82.38,27945.0,80.0557,80.1336,80.046,80.1336,27945.0
2024-01-29 10:10:00,82.39,82.39,82.32,82.36,23220.0,80.1433,80.1433,80.0752,80.1141,23220.0
2024-01-29 10:15:00,82.35,82.4,82.33,82.4,13367.0,80.1044,80.153,80.0849,80.153,13367.0
2024-01-29 10:20:00,82.41,82.42,82.32,82.32,72143.0,80.1627,80.1725,80.0752,80.0752,72143.0
2024-01-29 10:25:00,82.31,82.33,82.27,82.27,42570.0,80.0655,80.0849,80.0266,80.0266,42570.0
2024-01-29 10:30:00,82.27,82.29,82.21,82.25,65180.0,80.0266,80.046,79.9682,80.0071,65180.0
2024-01-29 10:35:00,82.24,82.36,82.23,82.34,24374.0,79.9974,80.1141,79.9877,80.0947,24374.0
2024-01-29 10:40:00,82.35,82.36,82.26,82.3,50233.0,80.1044,80.1141,80.0168,80.0557,50233.0
2024-01-29 10:45:00,82.3,82.37,82.29,82.37,34122.0,80.0557,80.1238,80.046,80.1238,34122.0
2024-01-29 10:50:00,82.37,82.37,82.27,82.29,12497.0,80.1238,80.1238,80.0266,80.046,12497.0
2024-01-29 10:55:00,82.28,82.3,82.22,82.27,22526.0,80.0363,80.0557,79.9779,80.0266,22526.0
2024-01-29 11:00:00,82.27,82.28,82.22,82.23,20260.0,80.0266,80.0363,79.9779,79.9877,20260.0
2024-01-29 11:05:00,82.23,82.26,82.23,82.26,15708.0,79.9877,80.0168,79.9877,80.0168,15708.0
2024-01-29 11:10:00,82.27,82.28,82.24,82.27,10185.0,80.0266,80.0363,79.9974,80.0266,10185.0
2024-01-29 11:15:00,82.27,82.29,82.24,82.27,30632.0,80.0266,80.046,79.9974,80.0266,30632.0
2024-01-29 11:20:00,82.27,82.29,82.25,82.26,29149.0,80.0266,80.046,80.0071,80.0168,29149.0
2024-01-29 11:25:00,82.26,82.3,82.24,82.25,45616.0,80.0168,80.0557,79.9974,80.0071,45616.0
2024-01-29 11:30:00,82.25,82.27,82.24,82.24,13006.0,80.0071,80.0266,79.9974,79.9974,13006.0
2024-01-29 11:35:00,82.24,82.27,82.23,82.25,28227.0,79.9974,80.0266,79.9877,80.0071,28227.0
2024-01-29 11:40:00,82.26,82.27,82.21,82.22,20638.0,80.0168,80.0266,79.9682,79.9779,20638.0
2024-01-29 11:45:00,82.22,82.27,82.21,82.27,12638.0,79.9779,80.0266,79.9682,80.0266,12638.0
2024-01-29 11:50:00,82.27,82.28,82.24,82.27,18281.0,80.0266,80.0363,79.9974,80.0266,18281.0
2024-01-29 11:55:00,82.26,82.28,82.25,82.28,16205.0,80.0168,80.0363,80.0071,80.0363,16205.0
2024-01-29 12:00:00,82.27,82.27,82.21,82.23,21019.0,80.0266,80.0266,79.9682,79.9877,21019.0
2024-01-29 12:05:00,82.23,82.26,82.22,82.26,11714.0,79.9877,80.0168,79.9779,80.0168,11714.0
2024-01-29 12:10:00,82.26,82.27,82.24,82.25,7248.0,80.0168,80.0266,79.9974,80.0071,7248.0
2024-01-29 12:15:00,82.25,82.27,82.22,82.27,8492.0,80.0071,80.0266,79.9779,80.0266,8492.0
2024-01-29 12:20:00,82.28,82.32,82.25,82.31,21755.0,80.0363,80.0752,80.0071,80.0655,21755.0
2024-01-29 12:25:00,82.32,82.33,82.3,82.32,11632.0,80.0752,80.0849,80.0557,80.0752,11632.0
2024-01-29 12:30:00,82.33,82.39,82.33,82.37,12748.0,80.0849,80.1433,80.0849,80.1238,12748.0
2024-01-29 12:35:00,82.36,82.37,82.34,82.36,17230.0,80.1141,80.1238,80.0947,80.1141,17230.0
2024-01-29 12:40:00,82.36,82.36,82.3,82.31,18858.0,80.1141,80.1141,80.0557,80.0655,18858.0
2024-01-29 12:45:00,82.31,82.31,82.22,82.27,50893.0,80.0655,80.0655,79.9779,80.0266,50893.0
2024-01-29 12:50:00,82.27,82.3,82.26,82.28,12477.0,80.0266,80.0557,80.0168,80.0363,12477.0
2024-01-29 12:55:00,82.28,82.31,82.28,82.29,17980.0,80.0363,80.0655,80.0363,80.046,17980.0
2024-01-29 13:00:00,82.29,82.3,82.24,82.27,11905.0,80.046,80.0557,79.9974,80.0266,11905.0
2024-01-29 13:05:00,82.28,82.29,82.26,82.27,17898.0,80.0363,80.046,80.0168,80.0266,17898.0
2024-01-29 13:10:00,82.26,82.27,82.23,82.23,12276.0,80.0168,80.0266,79.9877,79.9877,12276.0
2024-01-29 13:15:00,82.23,82.25,82.22,82.25,9624.0,79.9877,80.0071,79.9779,80.0071,9624.0
2024-01-29 13:20:00,82.25,82.29,82.24,82.29,5624.0,80.0071,80.046,79.9974,80.046,5624.0
2024-01-29 13:25:00,82.29,82.31,82.26,82.27,11955.0,80.046,80.0655,80.0168,80.0266,11955.0
2024-01-29 13:30:00,82.26,82.28,82.25,82.27,13922.0,80.0168,80.0363,80.0071,80.0266,13922.0
2024-01-29 13:35:00,82.26,82.26,82.23,82.23,8985.0,80.0168,80.0168,79.9877,79.9877,8985.0
2024-01-29 13:40:00,82.23,82.24,82.22,82.23,9605.0,79.9877,79.9974,79.9779,79.9877,9605.0
2024-01-29 13:45:00,82.22,82.23,82.2,82.22,19228.0,79.9779,79.9877,79.9585,79.9779,19228.0
2024-01-29 13:50:00,82.22,82.22,82.18,82.19,18472.0,79.9779,79.9779,79.939,79.9487,18472.0
2024-01-29 13:55:00,82.19,82.2,82.18,82.18,10247.0,79.9487,79.9585,79.939,79.939,10247.0
2024-01-29 14:00:00,82.18,82.25,82.17,82.23,27369.0,79.939,80.0071,79.9293,79.9877,27369.0
2024-01-29 14:05:00,82.24,82.28,82.24,82.28,24482.0,79.9974,80.0363,79.9974,80.0363,24482.0
2024-01-29 14:10:00,82.29,82.36,82.29,82.34,53920.0,80.046,80.1141,80.046,80.0947,53920.0
2024-01-29 14:15:00,82.34,82.35,82.33,82.34,24100.0,80.0947,80.1044,80.0849,80.0947,24100.0
2024-01-29 14:20:00,82.34,82.36,82.33,82.35,15547.0,80.0947,80.1141,80.0849,80.1044,15547.0
2024-01-29 14:25:00,82.35,82.4,82.34,82.39,21048.0,80.1044,80.153,80.0947,80.1433,21048.0
2024-01-29 14:30:00,82.39,82.4,82.36,82.39,11878.0,80.1433,80.153,80.1141,80.1433,11878.0
2024-01-29 14:35:00,82.38,82.42,82.38,82.4,12840.0,80.1336,80.1725,80.1336,80.153,12840.0
2024-01-29 14:40:00,82.41,82.42,82.38,82.41,63844.0,80.1627,80.1725,80.1336,80.1627,63844.0
2024-01-29 14:45:00,82.41,82.43,82.38,82.38,36098.0,80.1627,80.1822,80.1336,80.1336,36098.0
2024-01-29 14:50:00,82.38,82.41,82.36,82.38,35371.0,80.1336,80.1627,80.1141,80.1336,35371.0
2024-01-29 14:55:00,82.38,82.4,82.35,82.36,15987.0,80.1336,80.153,80.1044,80.1141,15987.0
2024-01-29 15:00:00,82.37,82.54,82.36,82.51,94741.0,80.1238,80.2892,80.1141,80.26,94741.0
2024-01-29 15:05:00,82.51,82.56,82.47,82.52,121331.0,80.26,80.3087,80.2211,80.2697,121331.0
2024-01-29 15:10:00,82.52,82.59,82.52,82.58,44674.0,80.2697,80.3378,80.2697,80.3281,44674.0
2024-01-29 15:15:00,82.57,82.69,82.57,82.69,65162.0,80.3184,80.4351,80.3184,80.4351,65162.0
2024-01-29 15:20:00,82.69,82.76,82.68,82.76,59215.0,80.4351,80.5032,80.4254,80.5032,59215.0
2024-01-29 15:25:00,82.76,82.82,82.74,82.74,168775.0,80.5032,80.5616,80.4837,80.4837,168775.0
2024-01-29 15:30:00,82.75,82.81,82.74,82.76,67374.0,80.4935,80.5518,80.4837,80.5032,67374.0
2024-01-29 15:35:00,82.76,82.77,82.69,82.7,73569.0,80.5032,80.5129,80.4351,80.4448,73569.0
2024-01-29 15:40:00,82.7,82.71,82.67,82.67,55233.0,80.4448,80.4546,80.4157,80.4157,55233.0
2024-01-29 15:45:00,82.67,82.67,82.62,82.64,108962.0,80.4157,80.4157,80.367,80.3865,108962.0
2024-01-29 15:50:00,82.63,82.74,82.63,82.73,145924.0,80.3767,80.4837,80.3767,80.474,145924.0
2024-01-29 15:55:00,82.73,82.95,82.73,82.91,281019.0,80.474,80.688,80.474,80.6491,281019.0
2024-01-30 09:30:00,82.75,83.0,82.59,83.0,139847.0,80.4935,80.7367,80.3378,80.7367,139847.0
2024-01-30 09:35:00,83.0,83.01,82.82,82.82,76443.0,80.7367,80.7464,80.5616,80.5616,76443.0
2024-01-30 09:40:00,82.81,83.05,82.79,82.99,76683.0,80.5518,80.7853,80.5324,80.7269,76683.0
2024-01-30 09:45:00,82.99,83.16,82.98,83.16,56757.0,80.7269,80.8923,80.7172,80.8923,56757.0
2024-01-30 09:50:00,83.16,83.27,83.15,83.27,72616.0,80.8923,80.9993,80.8826,80.9993,72616.0
2024-01-30 09:55:00,83.27,83.37,83.23,83.36,74636.0,80.9993,81.0966,80.9604,81.0868,74636.0
2024-01-30 10:00:00,83.34,83.37,83.15,83.16,165257.0,81.0674,81.0966,80.8826,80.8923,165257.0
2024-01-30 10:05:00,83.18,83.18,83.05,83.09,56733.0,80.9117,80.9117,80.7853,80.8242,56733.0
2024-01-30 10:10:00,83.1,83.13,82.94,82.95,28004.0,80.8339,80.8631,80.6783,80.688,28004.0
2024-01-30 10:15:00,82.94,82.98,82.89,82.94,51817.0,80.6783,80.7172,80.6297,80.6783,51817.0
2024-01-30 10:20:00,82.94,82.95,82.82,82.86,40923.0,80.6783,80.688,80.5616,80.6005,40923.0
2024-01-30 10:25:00,82.86,82.91,82.83,82.85,47123.0,80.6005,80.6491,80.5713,80.5907,47123.0
2024-01-30 10:30:00,82.84,82.88,82.81,82.88,26980.0,80.581,80.6199,80.5518,80.6199,26980.0
2024-01-30 10:35:00,82.88,82.96,82.88,82.93,21599.0,80.6199,80.6977,80.6199,80.6686,21599.0
2024-01-30 10:40:00,82.94,83.0,82.93,82.99,30808.0,80.6783,80.7367,80.6686,80.7269,30808.0
2024-01-30 10:45:00,82.99,83.02,82.98,83.02,12601.0,80.7269,80.7561,80.7172,80.7561,12601.0
2024-01-30 10:50:00,83.01,83.04,82.97,83.02,42427.0,80.7464,80.7756,80.7075,80.7561,42427.0
2024-01-30 10:55:00,83.02,83.06,82.99,83.03,41799.0,80.7561,80.795,80.7269,80.7658,41799.0
2024-01-30 11:00:00,83.02,83.05,82.98,83.0,52209.0,80.7561,80.7853,80.7172,80.7367,52209.0
2024-01-30 11:05:00,83.01,83.04,82.97,83.01,34019.0,80.7464,80.7756,80.7075,80.7464,34019.0
2024-01-30 11:10:00,83.02,83.06,82.99,83.01,14071.0,80.7561,80.795,80.7269,80.7464,14071.0
2024-01-30 11:15:00,83.01,83.06,83.01,83.04,32182.0,80.7464,80.795,80.7464,80.7756,32182.0
2024-01-30 11:20:00,83.04,83.13,83.03,83.08,37976.0,80.7756,80.8631,80.7658,80.8145,37976.0
2024-01-30 11:25:00,83.09,83.2,83.08,83.19,38614.0,80.8242,80.9312,80.8145,80.9215,38614.0
2024-01-30 11:30:00,83.19,83.2,83.16,83.18,50837.0,80.9215,80.9312,80.8923,80.9117,50837.0
2024-01-30 11:35:00,83.2,83.26,83.19,83.26,24432.0,80.9312,80.9896,80.9215,80.9896,24432.0
2024-01-30 11:40:00,83.26,83.27,83.21,83.23,38270.0,80.9896,80.9993,80.9409,80.9604,38270.0
2024-01-30 11:45:00,83.23,83.26,83.2,83.23,36447.0,80.9604,80.9896,80.9312,80.9604,36447.0
2024-01-30 11:50:00,83.24,83.24,83.2,83.22,16348.0,80.9701,80.9701,80.9312,80.9507,16348.0
2024-01-30 11:55:00,83.22,83.28,83.22,83.24,30645.0,80.9507,81.009,80.9507,80.9701,30645.0
2024-01-30 12:00:00,83.25,83.27,83.24,83.25,15299.0,80.9798,80.9993,80.9701,80.9798,15299.0
2024-01-30 12:05:00,83.25,83.3,83.23,83.29,36686.0,80.9798,81.0285,80.9604,81.0187,36686.0
2024-01-30 12:10:00,83.28,83.33,83.26,83.33,20312.0,81.009,81.0577,80.9896,81.0577,20312.0
2024-01-30 12:15:00,83.33,83.38,83.32,83.37,39348.0,81.0577,81.1063,81.0479,81.0966,39348.0
2024-01-30 12:20:00,83.38,83.45,83.38,83.43,23837.0,81.1063,81.1744,81.1063,81.1549,23837.0
2024-01-30 12:25:00,83.43,83.45,83.35,83.37,71383.0,81.1549,81.1744,81.0771,81.0966,71383.0
2024-01-30 12:30:00,83.36,83.36,83.25,83.29,107127.0,81.0868,81.0868,80.9798,81.0187,107127.0
2024-01-30 12:35:00,83.29,83.31,83.27,83.28,22398.0,81.0187,81.0382,80.9993,81.009,22398.0
2024-01-30 12:40:00,83.28,83.31,83.27,83.31,401260.0,81.009,81.0382,80.9993,81.0382,401260.0
2024-01-30 12:45:00,83.31,83.36,83.3,83.36,22925.0,81.0382,81.0868,81.0285,81.0868,22925.0
2024-01-30 12:50:00,83.35,83.36,83.33,83.35,16743.0,81.0771,81.0868,81.0577,81.0771,16743.0
2024-01-30 12:55:00,83.35,83.36,83.27,83.28,15097.0,81.0771,81.0868,80.9993,81.009,15097.0
2024-01-30 13:00:00,83.27,83.28,83.25,83.27,13446.0,80.9993,81.009,80.9798,80.9993,13446.0
2024-01-30 13:05:00,83.27,83.28,83.24,83.27,60055.0,80.9993,81.009,80.9701,80.9993,60055.0
2024-01-30 13:10:00,83.28,83.28,83.25,83.28,20872.0,81.009,81.009,80.9798,81.009,20872.0
2024-01-30 13:15:00,83.27,83.33,83.27,83.31,45551.0,80.9993,81.0577,80.9993,81.0382,45551.0
2024-01-30 13:20:00,83.32,83.38,83.31,83.33,231418.0,81.0479,81.1063,81.0382,81.0577,231418.0
2024-01-30 13:25:00,83.33,83.34,83.32,83.34,50132.0,81.0577,81.0674,81.0479,81.0674,50132.0
2024-01-30 13:30:00,83.34,83.36,83.31,83.36,27190.0,81.0674,81.0868,81.0382,81.0868,27190.0
2024-01-30 13:35:00,83.37,83.37,83.31,83.34,24383.0,81.0966,81.0966,81.0382,81.0674,24383.0
2024-01-30 13:40:00,83.35,83.39,83.33,83.35,40123.0,81.0771,81.116,81.0577,81.0771,40123.0
2024-01-30 13:45:00,83.35,83.38,83.32,83.35,51214.0,81.0771,81.1063,81.0479,81.0771,51214.0
2024-01-30 13:50:00,83.34,83.4,83.34,83.4,41119.0,81.0674,81.1257,81.0674,81.1257,41119.0
2024-01-30 13:55:00,83.41,83.42,83.38,83.39,18782.0,81.1355,81.1452,81.1063,81.116,18782.0
2024-01-30 14:00:00,83.4,83.45,83.4,83.43,30123.0,81.1257,81.1744,81.1257,81.1549,30123.0
2024-01-30 14:05:00,83.43,83.47,83.4,83.46,39299.0,81.1549,81.1938,81.1257,81.1841,39299.0
2024-01-30 14:10:00,83.46,83.58,83.46,83.57,56010.0,81.1841,81.3008,81.1841,81.2911,56010.0
2024-01-30 14:15:00,83.58,83.62,83.56,83.62,47400.0,81.3008,81.3397,81.2814,81.3397,47400.0
2024-01-30 14:20:00,83.62,83.67,83.61,83.65,40997.0,81.3397,81.3884,81.33,81.3689,40997.0
2024-01-30 14:25:00,83.65,83.66,83.61,83.65,44113.0,81.3689,81.3787,81.33,81.3689,44113.0
2024-01-30 14:30:00,83.65,83.69,83.64,83.66,49219.0,81.3689,81.4078,81.3592,81.3787,49219.0
2024-01-30 14:35:00,83.66,83.66,83.58,83.59,42007.0,81.3787,81.3787,81.3008,81.3106,42007.0
2024-01-30 14:40:00,83.6,83.62,83.58,83.62,39001.0,81.3203,81.3397,81.3008,81.3397,39001.0
2024-01-30 14:45:00,83.62,83.62,83.54,83.56,55455.0,81.3397,81.3397,81.2619,81.2814,55455.0
2024-01-30 14:50:00,83.56,83.59,83.54,83.57,72947.0,81.2814,81.3106,81.2619,81.2911,72947.0
2024-01-30 14:55:00,83.57,83.6,83.56,83.58,61026.0,81.2911,81.3203,81.2814,81.3008,61026.0
2024-01-30 15:00:00,83.58,83.59,83.47,83.48,64223.0,81.3008,81.3106,81.1938,81.2036,64223.0
2024-01-30 15:05:00,83.47,83.48,83.42,83.43,53622.0,81.1938,81.2036,81.1452,81.1549,53622.0
2024-01-30 15:10:00,83.43,83.47,83.43,83.44,74998.0,81.1549,81.1938,81.1549,81.1647,74998.0
2024-01-30 15:15:00,83.43,83.45,83.41,83.45,52433.0,81.1549,81.1744,81.1355,81.1744,52433.0
2024-01-30 15:20:00,83.45,83.46,83.42,83.43,58946.0,81.1744,81.1841,81.1452,81.1549,58946.0
2024-01-30 15:25:00,83.42,83.47,83.41,83.44,48674.0,81.1452,81.1938,81.1355,81.1647,48674.0
2024-01-30 15:30:00,83.45,83.47,83.41,83.45,67319.0,81.1744,81.1938,81.1355,81.1744,67319.0
2024-01-30 15:35:00,83.45,83.47,83.44,83.45,63240.0,81.1744,81.1938,81.1647,81.1744,63240.0
2024-01-30 15:40:00,83.45,83.45,83.4,83.4,112062.0,81.1744,81.1744,81.1257,81.1257,112062.0
2024-01-30 15:45:00,83.4,83.42,83.36,83.37,97478.0,81.1257,81.1452,81.0868,81.0966,97478.0
2024-01-30 15:50:00,83.37,83.42,83.3,83.31,203369.0,81.0966,81.1452,81.0285,81.0382,203369.0
2024-01-30 15:55:00,83.31,83.33,83.27,83.29,393321.0,81.0382,81.0577,80.9993,81.0187,393321.0
2024-01-31 09:30:00,83.43,83.54,83.25,83.31,183371.0,81.1549,81.2619,80.9798,81.0382,183371.0
2024-01-31 09:35:00,83.31,83.4,83.23,83.31,109142.0,81.0382,81.1257,80.9604,81.0382,109142.0
2024-01-31 09:40:00,83.31,83.34,83.18,83.18,108231.0,81.0382,81.0674,80.9117,80.9117,108231.0
2024-01-31 09:45:00,83.18,83.3,83.13,83.19,129971.0,80.9117,81.0285,80.8631,80.9215,129971.0
2024-01-31 09:50:00,83.19,83.27,83.18,83.23,85198.0,80.9215,80.9993,80.9117,80.9604,85198.0
2024-01-31 09:55:00,83.22,83.27,83.13,83.2,54755.0,80.9507,80.9993,80.8631,80.9312,54755.0
2024-01-31 10:00:00,83.19,83.29,83.15,83.15,54770.0,80.9215,81.0187,80.8826,80.8826,54770.0
2024-01-31 10:05:00,83.15,83.33,83.13,83.33,61572.0,80.8826,81.0577,80.8631,81.0577,61572.0
2024-01-31 10:10:00,83.32,83.37,83.27,83.33,27935.0,81.0479,81.0966,80.9993,81.0577,27935.0
2024-01-31 10:15:00,83.32,83.33,83.23,83.27,30610.0,81.0479,81.0577,80.9604,80.9993,30610.0
2024-01-31 10:20:00,83.26,83.3,83.22,83.24,18650.0,80.9896,81.0285,80.9507,80.9701,18650.0
2024-01-31 10:25:00,83.25,83.39,83.25,83.35,23303.0,80.9798,81.116,80.9798,81.0771,23303.0
2024-01-31 10:30:00,83.36,83.44,83.34,83.35,49999.0,81.0868,81.1647,81.0674,81.0771,49999.0
2024-01-31 10:35:00,83.35,83.38,83.27,83.3,67947.0,81.0771,81.1063,80.9993,81.0285,67947.0
2024-01-31 10:40:00,83.3,83.37,83.28,83.3,30366.0,81.0285,81.0966,81.009,81.0285,30366.0
2024-01-31 10:45:00,83.3,83.37,83.25,83.35,32499.0,81.0285,81.0966,80.9798,81.0771,32499.0
2024-01-31 10:50:00,83.35,83.4,83.35,83.4,22710.0,81.0771,81.1257,81.0771,81.1257,22710.0
2024-01-31 10:55:00,83.43,83.44,83.35,83.41,38487.0,81.1549,81.1647,81.0771,81.1355,38487.0
2024-01-31 11:00:00,83.41,83.43,83.37,83.38,28955.0,81.1355,81.1549,81.0966,81.1063,28955.0
2024-01-31 11:05:00,83.37,83.42,83.34,83.41,33809.0,81.0966,81.1452,81.0674,81.1355,33809.0
2024-01-31 11:10:00,83.41,83.41,83.31,83.36,18223.0,81.1355,81.1355,81.0382,81.0868,18223.0
2024-01-31 11:15:00,83.35,83.37,83.28,83.28,20016.0,81.0771,81.0966,81.009,81.009,20016.0
2024-01-31 11:20:00,83.27,83.27,83.19,83.19,15512.0,80.9993,80.9993,80.9215,80.9215,15512.0
2024-01-31 11:25:00,83.19,83.2,83.07,83.07,25643.0,80.9215,80.9312,80.8047,80.8047,25643.0
2024-01-31 11:30:00,83.07,83.08,83.01,83.01,20000.0,80.8047,80.8145,80.7464,80.7464,20000.0
2024-01-31 11:35:00,83.02,83.02,82.94,82.95,22409.0,80.7561,80.7561,80.6783,80.688,22409.0
2024-01-31 11:40:00,82.94,82.95,82.84,82.88,21206.0,80.6783,80.688,80.581,80.6199,21206.0
2024-01-31 11:45:00,82.88,82.95,82.85,82.92,37654.0,80.6199,80.688,80.5907,80.6588,37654.0
2024-01-31 11:50:00,82.92,82.99,82.92,82.92,44661.0,80.6588,80.7269,80.6588,80.6588,44661.0
2024-01-31 11:55:00,82.92,83.01,82.9,82.98,42637.0,80.6588,80.7464,80.6394,80.7172,42637.0
2024-01-31 12:00:00,82.98,82.98,82.93,82.94,30146.0,80.7172,80.7172,80.6686,80.6783,30146.0
2024-01-31 12:05:00,82.95,83.03,82.93,83.01,30400.0,80.688,80.7658,80.6686,80.7464,30400.0
2024-01-31 12:10:00,83.02,83.03,82.96,82.98,101016.0,80.7561,80.7658,80.6977,80.7172,101016.0
2024-01-31 12:15:00,82.99,83.01,82.97,83.0,31774.0,80.7269,80.7464,80.7075,80.7367,31774.0
2024-01-31 12:20:00,83.0,83.01,82.97,83.0,21835.0,80.7367,80.7464,80.7075,80.7367,21835.0
2024-01-31 12:25:00,83.01,83.11,83.0,83.1,22180.0,80.7464,80.8437,80.7367,80.8339,22180.0
2024-01-31 12:30:00,83.09,83.09,83.0,83.0,47510.0,80.8242,80.8242,80.7367,80.7367,47510.0
2024-01-31 12:35:00,82.99,82.99,82.9,82.92,72197.0,80.7269,80.7269,80.6394,80.6588,72197.0
2024-01-31 12:40:00,82.92,82.97,82.91,82.97,22616.0,80.6588,80.7075,80.6491,80.7075,22616.0
2024-01-31 12:45:00,82.97,83.0,82.95,83.0,15030.0,80.7075,80.7367,80.688,80.7367,15030.0
2024-01-31 12:50:00,83.01,83.04,82.98,83.0,28535.0,80.7464,80.7756,80.7172,80.7367,28535.0
2024-01-31 12:55:00,83.0,83.08,82.98,83.08,16021.0,80.7367,80.8145,80.7172,80.8145,16021.0
2024-01-31 13:00:00,83.07,83.07,83.01,83.03,20495.0,80.8047,80.8047,80.7464,80.7658,20495.0
2024-01-31 13:05:00,83.04,83.05,83.0,83.03,19749.0,80.7756,80.7853,80.7367,80.7658,19749.0
2024-01-31 13:10:00,83.02,83.03,82.97,83.0,24599.0,80.7561,80.7658,80.7075,80.7367,24599.0
2024-01-31 13:15:00,83.0,83.07,83.0,83.04,13176.0,80.7367,80.8047,80.7367,80.7756,13176.0
2024-01-31 13:20:00,83.03,83.03,82.9,82.92,43220.0,80.7658,80.7658,80.6394,80.6588,43220.0
2024-01-31 13:25:00,82.93,82.98,82.93,82.97,21995.0,80.6686,80.7172,80.6686,80.7075,21995.0
2024-01-31 13:30:00,82.98,82.99,82.94,82.95,14871.0,80.7172,80.7269,80.6783,80.688,14871.0
2024-01-31 13:35:00,82.95,82.96,82.93,82.93,15435.0,80.688,80.6977,80.6686,80.6686,15435.0
2024-01-31 13:40:00,82.93,83.03,82.93,83.03,11576.0,80.6686,80.7658,80.6686,80.7658,11576.0
2024-01-31 13:45:00,83.04,83.08,83.04,83.08,15264.0,80.7756,80.8145,80.7756,80.8145,15264.0
2024-01-31 13:50:00,83.08,83.1,83.05,83.06,14946.0,80.8145,80.8339,80.7853,80.795,14946.0
2024-01-31 13:55:00,83.06,83.11,83.06,83.07,26807.0,80.795,80.8437,80.795,80.8047,26807.0
2024-01-31 14:00:00,83.07,83.15,82.75,82.85,265245.0,80.8047,80.8826,80.4935,80.5907,265245.0
2024-01-31 14:05:00,82.85,82.93,82.77,82.8,86296.0,80.5907,80.6686,80.5129,80.5421,86296.0
2024-01-31 14:10:00,82.81,82.91,82.79,82.79,89285.0,80.5518,80.6491,80.5324,80.5324,89285.0
2024-01-31 14:15:00,82.79,82.87,82.72,82.73,45476.0,80.5324,80.6102,80.4643,80.474,45476.0
2024-01-31 14:20:00,82.7,82.8,82.67,82.74,37438.0,80.4448,80.5421,80.4157,80.4837,37438.0
2024-01-31 14:25:00,82.73,82.8,82.68,82.72,30176.0,80.474,80.5421,80.4254,80.4643,30176.0
2024-01-31 14:30:00,82.71,82.86,82.64,82.79,102687.0,80.4546,80.6005,80.3865,80.5324,102687.0
2024-01-31 14:35:00,82.78,83.07,82.7,83.01,162336.0,80.5227,80.8047,80.4448,80.7464,162336.0
2024-01-31 14:40:00,83.02,83.27,83.02,83.19,150045.0,80.7561,80.9993,80.7561,80.9215,150045.0
2024-01-31 14:45:00,83.19,83.3,83.06,83.09,131291.0,80.9215,81.0285,80.795,80.8242,131291.0
2024-01-31 14:50:00,83.09,83.09,82.77,82.9,144511.0,80.8242,80.8242,80.5129,80.6394,144511.0
2024-01-31 14:55:00,82.9,82.93,82.67,82.7,67976.0,80.6394,80.6686,80.4157,80.4448,67976.0
2024-01-31 15:00:00,82.7,82.72,82.31,82.38,262930.0,80.4448,80.4643,80.0655,80.1336,262930.0
2024-01-31 15:05:00,82.38,82.38,82.13,82.34,226800.0,80.1336,80.1336,79.8904,80.0947,226800.0
2024-01-31 15:10:00,82.34,82.49,82.33,82.41,122462.0,80.0947,80.2406,80.0849,80.1627,122462.0
2024-01-31 15:15:00,82.41,82.49,82.31,82.31,129979.0,80.1627,80.2406,80.0655,80.0655,129979.0
2024-01-31 15:20:00,82.32,82.52,82.3,82.44,102190.0,80.0752,80.2697,80.0557,80.1919,102190.0
2024-01-31 15:25:00,82.44,82.46,82.35,82.39,71377.0,80.1919,80.2114,80.1044,80.1433,71377.0
2024-01-31 15:30:00,82.38,82.43,82.29,82.33,96600.0,80.1336,80.1822,80.046,80.0849,96600.0
2024-01-31 15:35:00,82.32,82.35,82.26,82.34,119465.0,80.0752,80.1044,80.0168,80.0947,119465.0
2024-01-31 15:40:00,82.34,82.36,82.25,82.28,82464.0,80.0947,80.1141,80.0071,80.0363,82464.0
2024-01-31 15:45:00,82.28,82.37,82.27,82.33,128130.0,80.0363,80.1238,80.0266,80.0849,128130.0
2024-01-31 15:50:00,82.33,82.4,82.24,82.32,261010.0,80.0849,80.153,79.9974,80.0752,261010.0
2024-01-31 15:55:00,82.33,82.39,82.21,82.21,782440.0,80.0849,80.1433,79.9682,79.9682,782440.0
2024-02-01 09:30:00,83.47,83.71,83.29,83.42,234237.0,81.1938,81.4273,81.0187,81.1452,234237.0
2024-02-01 09:35:00,83.41,83.49,83.2,83.25,170858.0,81.1355,81.2133,80.9312,80.9798,170858.0
2024-02-01 09:40:00,83.24,83.29,83.13,83.14,132160.0,80.9701,81.0187,80.8631,80.8728,132160.0
2024-02-01 09:45:00,83.13,83.17,82.85,82.86,107426.0,80.8631,80.902,80.5907,80.6005,107426.0
2024-02-01 09:50:00,82.86,83.01,82.8,82.9,109601.0,80.6005,80.7464,80.5421,80.6394,109601.0
2024-02-01 09:55:00,82.9,82.91,82.81,82.84,176505.0,80.6394,80.6491,80.5518,80.581,176505.0
2024-02-01 10:00:00,82.79,82.85,82.58,82.8,157091.0,80.5324,80.5907,80.3281,80.5421,157091.0
2024-02-01 10:05:00,82.8,82.88,82.74,82.87,170722.0,80.5421,80.6199,80.4837,80.6102,170722.0
2024-02-01 10:10:00,82.87,82.88,82.79,82.84,110013.0,80.6102,80.6199,80.5324,80.581,110013.0
2024-02-01 10:15:00,82.84,82.95,82.81,82.82,55588.0,80.581,80.688,80.5518,80.5616,55588.0
2024-02-01 10:20:00,82.82,82.82,82.69,82.75,88984.0,80.5616,80.5616,80.4351,80.4935,88984.0
2024-02-01 10:25:00,82.75,82.98,82.71,82.92,152819.0,80.4935,80.7172,80.4546,80.6588,152819.0
2024-02-01 10:30:00,82.92,82.94,82.81,82.89,90861.0,80.6588,80.6783,80.5518,80.6297,90861.0
2024-02-01 10:35:00,82.89,82.94,82.82,82.88,178592.0,80.6297,80.6783,80.5616,80.6199,178592.0
2024-02-01 10:40:00,82.89,82.9,82.81,82.86,46714.0,80.6297,80.6394,80.5518,80.6005,46714.0
2024-02-01 10:45:00,82.86,82.9,82.77,82.77,90211.0,80.6005,80.6394,80.5129,80.5129,90211.0
2024-02-01 10:50:00,82.76,82.76,82.66,82.67,88308.0,80.5032,80.5032,80.4059,80.4157,88308.0
2024-02-01 10:55:00,82.66,82.74,82.59,82.6,81251.0,80.4059,80.4837,80.3378,80.3476,81251.0
2024-02-01 11:00:00,82.6,82.66,82.56,82.64,89647.0,80.3476,80.4059,80.3087,80.3865,89647.0
2024-02-01 11:05:00,82.64,82.69,82.59,82.64,87571.0,80.3865,80.4351,80.3378,80.3865,87571.0
2024-02-01 11:10:00,82.64,82.66,82.52,82.61,103543.0,80.3865,80.4059,80.2697,80.3573,103543.0
2024-02-01 11:15:00,82.61,82.64,82.48,82.48,106899.0,80.3573,80.3865,80.2308,80.2308,106899.0
2024-02-01 11:20:00,82.48,82.61,82.46,82.61,86465.0,80.2308,80.3573,80.2114,80.3573,86465.0
2024-02-01 11:25:00,82.61,82.7,82.61,82.69,122031.0,80.3573,80.4448,80.3573,80.4351,122031.0
2024-02-01 11:30:00,82.7,82.82,82.69,82.75,51660.0,80.4448,80.5616,80.4351,80.4935,51660.0
2024-02-01 11:35:00,82.74,82.77,82.7,82.76,58537.0,80.4837,80.5129,80.4448,80.5032,58537.0
2024-02-01 11:40:00,82.76,82.9,82.76,82.9,49354.0,80.5032,80.6394,80.5032,80.6394,49354.0
2024-02-01 11:45:00,82.9,82.93,82.83,82.86,42164.0,80.6394,80.6686,80.5713,80.6005,42164.0
2024-02-01 11:50:00,82.86,82.9,82.86,82.88,55181.0,80.6005,80.6394,80.6005,80.6199,55181.0
2024-02-01 11:55:00,82.88,82.94,82.86,82.94,47602.0,80.6199,80.6783,80.6005,80.6783,47602.0
2024-02-01 12:00:00,82.95,83.19,82.94,83.17,58634.0,80.688,80.9215,80.6783,80.902,58634.0
2024-02-01 12:05:00,83.17,83.29,83.16,83.26,71692.0,80.902,81.0187,80.8923,80.9896,71692.0
2024-02-01 12:10:00,83.26,83.31,83.2,83.23,139574.0,80.9896,81.0382,80.9312,80.9604,139574.0
2024-02-01 12:15:00,83.23,83.25,83.19,83.2,54563.0,80.9604,80.9798,80.9215,80.9312,54563.0
2024-02-01 12:20:00,83.2,83.27,83.18,83.27,40047.0,80.9312,80.9993,80.9117,80.9993,40047.0
2024-02-01 12:25:00,83.27,83.29,83.21,83.28,65430.0,80.9993,81.0187,80.9409,81.009,65430.0
2024-02-01 12:30:00,83.28,83.29,83.24,83.28,88286.0,81.009,81.0187,80.9701,81.009,88286.0
2024-02-01 12:35:00,83.27,83.33,83.23,83.3,84496.0,80.9993,81.0577,80.9604,81.0285,84496.0
2024-02-01 12:40:00,83.31,83.36,83.28,83.28,92699.0,81.0382,81.0868,81.009,81.009,92699.0
2024-02-01 12:45:00,83.28,83.36,83.27,83.36,38852.0,81.009,81.0868,80.9993,81.0868,38852.0
2024-02-01 12:50:00,83.35,83.49,83.35,83.49,49699.0,81.0771,81.2133,81.0771,81.2133,49699.0
2024-02-01 12:55:00,83.49,83.54,83.37,83.41,136243.0,81.2133,81.2619,81.0966,81.1355,136243.0
2024-02-01 13:00:00,83.41,83.45,83.23,83.24,56656.0,81.1355,81.1744,80.9604,80.9701,56656.0
2024-02-01 13:05:00,83.23,83.25,83.17,83.18,41720.0,80.9604,80.9798,80.902,80.9117,41720.0
2024-02-01 13:10:00,83.18,83.28,83.17,83.27,48512.0,80.9117,81.009,80.902,80.9993,48512.0
2024-02-01 13:15:00,83.27,83.31,83.24,83.3,52689.0,80.9993,81.0382,80.9701,81.0285,52689.0
2024-02-01 13:20:00,83.31,83.36,83.23,83.25,43556.0,81.0382,81.0868,80.9604,80.9798,43556.0
2024-02-01 13:25:00,83.25,83.29,83.25,83.25,37175.0,80.9798,81.0187,80.9798,80.9798,37175.0
2024-02-01 13:30:00,83.25,83.36,83.25,83.28,63850.0,80.9798,81.0868,80.9798,81.009,63850.0
2024-02-01 13:35:00,83.28,83.31,83.15,83.2,58700.0,81.009,81.0382,80.8826,80.9312,58700.0
2024-02-01 13:40:00,83.21,83.27,83.2,83.24,42911.0,80.9409,80.9993,80.9312,80.9701,42911.0
2024-02-01 13:45:00,83.24,83.33,83.24,83.3,33163.0,80.9701,81.0577,80.9701,81.0285,33163.0
2024-02-01 13:50:00,83.3,83.31,83.24,83.24,50441.0,81.0285,81.0382,80.9701,80.9701,50441.0
2024-02-01 13:55:00,83.24,83.32,83.24,83.27,41387.0,80.9701,81.0479,80.9701,80.9993,41387.0
2024-02-01 14:00:00,83.28,83.34,83.28,83.34,47711.0,81.009,81.0674,81.009,81.0674,47711.0
2024-02-01 14:05:00,83.34,83.41,83.33,83.39,47225.0,81.0674,81.1355,81.0577,81.116,47225.0
2024-02-01 14:10:00,83.39,83.4,83.29,83.29,84907.0,81.116,81.1257,81.0187,81.0187,84907.0
2024-02-01 14:15:00,83.29,83.31,83.27,83.29,31691.0,81.0187,81.0382,80.9993,81.0187,31691.0
2024-02-01 14:20:00,83.3,83.31,83.23,83.25,41019.0,81.0285,81.0382,80.9604,80.9798,41019.0
2024-02-01 14:25:00,83.25,83.29,83.22,83.23,75755.0,80.9798,81.0187,80.9507,80.9604,75755.0
2024-02-01 14:30:00,83.23,83.25,83.14,83.14,49745.0,80.9604,80.9798,80.8728,80.8728,49745.0
2024-02-01 14:35:00,83.15,83.32,83.15,83.31,51791.0,80.8826,81.0479,80.8826,81.0382,51791.0
2024-02-01 14:40:00,83.31,83.38,83.3,83.38,41586.0,81.0382,81.1063,81.0285,81.1063,41586.0
2024-02-01 14:45:00,83.37,83.49,83.36,83.46,104820.0,81.0966,81.2133,81.0868,81.1841,104820.0
2024-02-01 14:50:00,83.46,83.48,83.44,83.45,36808.0,81.1841,81.2036,81.1647,81.1744,36808.0
2024-02-01 14:55:00,83.45,83.5,83.44,83.49,47073.0,81.1744,81.223,81.1647,81.2133,47073.0
2024-02-01 15:00:00,83.5,83.55,83.46,83.55,149673.0,81.223,81.2717,81.1841,81.2717,149673.0
2024-02-01 15:05:00,83.55,83.6,83.5,83.52,145892.0,81.2717,81.3203,81.223,81.2425,145892.0
2024-02-01 15:10:00,83.51,83.52,83.44,83.49,185613.0,81.2327,81.2425,81.1647,81.2133,185613.0
2024-02-01 15:15:00,83.48,83.52,83.46,83.5,100929.0,81.2036,81.2425,81.1841,81.223,100929.0
2024-02-01 15:20:00,83.5,83.5,83.45,83.45,105855.0,81.223,81.223,81.1744,81.1744,105855.0
2024-02-01 15:25:00,83.45,83.49,83.44,83.48,61514.0,81.1744,81.2133,81.1647,81.2036,61514.0
2024-02-01 15:30:00,83.49,83.53,83.47,83.51,109131.0,81.2133,81.2522,81.1938,81.2327,109131.0
2024-02-01 15:35:00,83.51,83.57,83.5,83.54,143710.0,81.2327,81.2911,81.223,81.2619,143710.0
2024-02-01 15:40:00,83.54,83.55,83.49,83.5,179168.0,81.2619,81.2717,81.2133,81.223,179168.0
2024-02-01 15:45:00,83.5,83.57,83.45,83.45,293618.0,81.223,81.2911,81.1744,81.1744,293618.0
2024-02-01 15:50:00,83.45,83.5,83.42,83.48,442464.0,81.1744,81.223,81.1452,81.2036,442464.0
2024-02-01 15:55:00,83.48,83.6,83.47,83.59,553430.0,81.2036,81.3203,81.1938,81.3106,553430.0
2024-02-02 09:30:00,82.97,83.03,82.59,82.6,170364.0,80.7075,80.7658,80.3378,80.3476,170364.0
2024-02-02 09:35:00,82.58,82.68,82.31,82.45,187381.0,80.3281,80.4254,80.0655,80.2017,187381.0
2024-02-02 09:40:00,82.45,82.48,82.18,82.22,252759.0,80.2017,80.2308,79.939,79.9779,252759.0
2024-02-02 09:45:00,82.22,82.44,82.18,82.42,241244.0,79.9779,80.1919,79.939,80.1725,241244.0
2024-02-02 09:50:00,82.42,82.64,82.32,82.64,120546.0,80.1725,80.3865,80.0752,80.3865,120546.0
2024-02-02 09:55:00,82.64,82.68,82.57,82.65,85172.0,80.3865,80.4254,80.3184,80.3962,85172.0
2024-02-02 10:00:00,82.63,82.65,82.5,82.59,126599.0,80.3767,80.3962,80.2503,80.3378,126599.0
2024-02-02 10:05:00,82.59,82.59,82.36,82.47,96052.0,80.3378,80.3378,80.1141,80.2211,96052.0
2024-02-02 10:10:00,82.48,82.5,82.34,82.4,66021.0,80.2308,80.2503,80.0947,80.153,66021.0
2024-02-02 10:15:00,82.4,82.56,82.38,82.5,78946.0,80.153,80.3087,80.1336,80.2503,78946.0
2024-02-02 10:20:00,82.5,82.65,82.46,82.65,74400.0,80.2503,80.3962,80.2114,80.3962,74400.0
2024-02-02 10:25:00,82.65,82.74,82.62,82.68,131502.0,80.3962,80.4837,80.367,80.4254,131502.0
2024-02-02 10:30:00,82.69,82.72,82.53,82.56,92207.0,80.4351,80.4643,80.2795,80.3087,92207.0
2024-02-02 10:35:00,82.56,82.58,82.48,82.57,75618.0,80.3087,80.3281,80.2308,80.3184,75618.0
2024-02-02 10:40:00,82.58,82.77,82.57,82.74,58626.0,80.3281,80.5129,80.3184,80.4837,58626.0
2024-02-02 10:45:00,82.75,82.86,82.74,82.79,98899.0,80.4935,80.6005,80.4837,80.5324,98899.0
2024-02-02 10:50:00,82.78,82.78,82.65,82.67,68635.0,80.5227,80.5227,80.3962,80.4157,68635.0
2024-02-02 10:55:00,82.67,82.9,82.63,82.86,89360.0,80.4157,80.6394,80.3767,80.6005,89360.0
2024-02-02 11:00:00,82.86,82.89,82.78,82.82,94940.0,80.6005,80.6297,80.5227,80.5616,94940.0
2024-02-02 11:05:00,82.82,82.88,82.8,82.83,49173.0,80.5616,80.6199,80.5421,80.5713,49173.0
2024-02-02 11:10:00,82.83,82.83,82.75,82.79,51194.0,80.5713,80.5713,80.4935,80.5324,51194.0
2024-02-02 11:15:00,82.78,82.82,82.7,82.74,40654.0,80.5227,80.5616,80.4448,80.4837,40654.0
2024-02-02 11:20:00,82.74,82.74,82.65,82.69,47506.0,80.4837,80.4837,80.3962,80.4351,47506.0
2024-02-02 11:25:00,82.69,82.87,82.66,82.84,96384.0,80.4351,80.6102,80.4059,80.581,96384.0
2024-02-02 11:30:00,82.85,82.91,82.83,82.84,105280.0,80.5907,80.6491,80.5713,80.581,105280.0
2024-02-02 11:35:00,82.84,82.84,82.73,82.78,77995.0,80.581,80.581,80.474,80.5227,77995.0
2024-02-02 11:40:00,82.78,82.84,82.77,82.8,72100.0,80.5227,80.581,80.5129,80.5421,72100.0
2024-02-02 11:45:00,82.8,82.85,82.78,82.83,49934.0,80.5421,80.5907,80.5227,80.5713,49934.0
2024-02-02 11:50:00,82.84,82.84,82.74,82.75,59915.0,80.581,80.581,80.4837,80.4935,59915.0
2024-02-02 11:55:00,82.75,82.77,82.64,82.67,50477.0,80.4935,80.5129,80.3865,80.4157,50477.0
2024-02-02 12:00:00,82.66,82.72,82.66,82.67,62234.0,80.4059,80.4643,80.4059,80.4157,62234.0
2024-02-02 12:05:00,82.68,82.73,82.63,82.64,72135.0,80.4254,80.474,80.3767,80.3865,72135.0
2024-02-02 12:10:00,82.64,82.68,82.6,82.64,69848.0,80.3865,80.4254,80.3476,80.3865,69848.0
2024-02-02 12:15:00,82.64,82.68,82.62,82.68,45268.0,80.3865,80.4254,80.367,80.4254,45268.0
2024-02-02 12:20:00,82.69,82.69,82.62,82.65,52376.0,80.4351,80.4351,80.367,80.3962,52376.0
2024-02-02 12:25:00,82.65,82.8,82.62,82.79,100896.0,80.3962,80.5421,80.367,80.5324,100896.0
2024-02-02 12:30:00,82.79,82.86,82.77,82.79,146124.0,80.5324,80.6005,80.5129,80.5324,146124.0
2024-02-02 12:35:00,82.78,82.87,82.77,82.84,63407.0,80.5227,80.6102,80.5129,80.581,63407.0
2024-02-02 12:40:00,82.84,82.85,82.58,82.61,180369.0,80.581,80.5907,80.3281,80.3573,180369.0
2024-02-02 12:45:00,82.61,82.68,82.51,82.63,204178.0,80.3573,80.4254,80.26,80.3767,204178.0
2024-02-02 12:50:00,82.62,82.69,82.55,82.69,60496.0,80.367,80.4351,80.2989,80.4351,60496.0
2024-02-02 12:55:00,82.7,82.82,82.69,82.81,70502.0,80.4448,80.5616,80.4351,80.5518,70502.0
2024-02-02 13:00:00,82.82,82.88,82.81,82.85,60705.0,80.5616,80.6199,80.5518,80.5907,60705.0
2024-02-02 13:05:00,82.85,82.92,82.78,82.81,72484.0,80.5907,80.6588,80.5227,80.5518,72484.0
2024-02-02 13:10:00,82.81,82.86,82.74,82.79,50996.0,80.5518,80.6005,80.4837,80.5324,50996.0
2024-02-02 13:15:00,82.79,82.91,82.75,82.91,92534.0,80.5324,80.6491,80.4935,80.6491,92534.0
2024-02-02 13:20:00,82.91,83.01,82.88,82.99,58229.0,80.6491,80.7464,80.6199,80.7269,58229.0
2024-02-02 13:25:00,82.99,83.0,82.85,82.86,91923.0,80.7269,80.7367,80.5907,80.6005,91923.0
2024-02-02 13:30:00,82.87,82.92,82.83,82.91,82913.0,80.6102,80.6588,80.5713,80.6491,82913.0
2024-02-02 13:35:00,82.91,82.94,82.84,82.92,75503.0,80.6491,80.6783,80.581,80.6588,75503.0
2024-02-02 13:40:00,82.93,83.0,82.93,82.98,40770.0,80.6686,80.7367,80.6686,80.7172,40770.0
2024-02-02 13:45:00,82.98,83.04,82.93,83.0,94873.0,80.7172,80.7756,80.6686,80.7367,94873.0
2024-02-02 13:50:00,83.0,83.06,82.99,83.03,68471.0,80.7367,80.795,80.7269,80.7658,68471.0
2024-02-02 13:55:00,83.03,83.05,83.01,83.04,39428.0,80.7658,80.7853,80.7464,80.7756,39428.0
2024-02-02 14:00:00,83.05,83.17,83.05,83.1,101977.0,80.7853,80.902,80.7853,80.8339,101977.0
2024-02-02 14:05:00,83.09,83.13,83.07,83.13,54980.0,80.8242,80.8631,80.8047,80.8631,54980.0
2024-02-02 14:10:00,83.13,83.19,83.11,83.17,47106.0,80.8631,80.9215,80.8437,80.902,47106.0
2024-02-02 14:15:00,83.17,83.26,83.15,83.23,81509.0,80.902,80.9896,80.8826,80.9604,81509.0
2024-02-02 14:20:00,83.24,83.26,83.15,83.19,68278.0,80.9701,80.9896,80.8826,80.9215,68278.0
2024-02-02 14:25:00,83.2,83.21,83.13,83.2,44210.0,80.9312,80.9409,80.8631,80.9312,44210.0
2024-02-02 14:30:00,83.2,83.25,83.18,83.24,53109.0,80.9312,80.9798,80.9117,80.9701,53109.0
2024-02-02 14:35:00,83.26,83.31,83.26,83.3,67070.0,80.9896,81.0382,80.9896,81.0285,67070.0
2024-02-02 14:40:00,83.3,83.35,83.3,83.31,116254.0,81.0285,81.0771,81.0285,81.0382,116254.0
2024-02-02 14:45:00,83.31,83.4,83.3,83.39,66883.0,81.0382,81.1257,81.0285,81.116,66883.0
2024-02-02 14:50:00,83.39,83.4,83.3,83.36,68541.0,81.116,81.1257,81.0285,81.0868,68541.0
2024-02-02 14:55:00,83.36,83.42,83.32,83.4,59771.0,81.0868,81.1452,81.0479,81.1257,59771.0
2024-02-02 15:00:00,83.41,83.41,83.34,83.39,178672.0,81.1355,81.1355,81.0674,81.116,178672.0
2024-02-02 15:05:00,83.38,83.43,83.35,83.42,228601.0,81.1063,81.1549,81.0771,81.1452,228601.0
2024-02-02 15:10:00,83.43,83.47,83.4,83.4,194769.0,81.1549,81.1938,81.1257,81.1257,194769.0
2024-02-02 15:15:00,83.4,83.44,83.38,83.41,186105.0,81.1257,81.1647,81.1063,81.1355,186105.0
2024-02-02 15:20:00,83.4,83.42,83.32,83.33,191496.0,81.1257,81.1452,81.0479,81.0577,191496.0
2024-02-02 15:25:00,83.33,83.49,83.33,83.49,95150.0,81.0577,81.2133,81.0577,81.2133,95150.0
2024-02-02 15:30:00,83.48,83.48,83.26,83.29,142793.0,81.2036,81.2036,80.9896,81.0187,142793.0
2024-02-02 15:35:00,83.28,83.29,83.2,83.22,143751.0,81.009,81.0187,80.9312,80.9507,143751.0
2024-02-02 15:40:00,83.22,83.22,83.16,83.17,168349.0,80.9507,80.9507,80.8923,80.902,168349.0
2024-02-02 15:45:00,83.16,83.18,83.09,83.17,408916.0,80.8923,80.9117,80.8242,80.902,408916.0
2024-02-02 15:50:00,83.16,83.29,83.15,83.28,467522.0,80.8923,81.0187,80.8826,81.009,467522.0
2024-02-02 15:55:00,83.29,83.31,83.1,83.11,1128135.0,81.0187,81.0382,80.8339,80.8437,1128135.0
2024-02-05 09:30:00,81.3,81.49,81.01,81.1,301316.0,79.083,79.2678,78.8009,78.8885,301316.0
2024-02-05 09:35:00,81.09,81.17,80.87,81.11,393569.0,78.8787,78.9566,78.6647,78.8982,393569.0
2024-02-05 09:40:00,81.1,81.22,81.02,81.2,424191.0,78.8885,79.0052,78.8106,78.9857,424191.0
2024-02-05 09:45:00,81.2,81.35,81.14,81.35,210393.0,78.9857,79.1316,78.9274,79.1316,210393.0
2024-02-05 09:50:00,81.36,81.37,81.17,81.26,133379.0,79.1414,79.1511,78.9566,79.0441,133379.0
2024-02-05 09:55:00,81.25,81.28,81.18,81.27,182643.0,79.0344,79.0636,78.9663,79.0538,182643.0
2024-02-05 10:00:00,81.26,81.26,80.95,80.99,219965.0,79.0441,79.0441,78.7426,78.7815,219965.0
2024-02-05 10:05:00,80.99,81.03,80.84,80.89,99922.0,78.7815,78.8204,78.6356,78.6842,99922.0
2024-02-05 10:10:00,80.89,80.94,80.81,80.9,52237.0,78.6842,78.7328,78.6064,78.6939,52237.0
2024-02-05 10:15:00,80.9,80.93,80.75,80.79,123672.0,78.6939,78.7231,78.548,78.5869,123672.0
2024-02-05 10:20:00,80.78,80.83,80.73,80.8,73810.0,78.5772,78.6258,78.5286,78.5966,73810.0
2024-02-05 10:25:00,80.8,81.01,80.8,81.0,51598.0,78.5966,78.8009,78.5966,78.7912,51598.0
2024-02-05 10:30:00,81.01,81.15,80.96,81.11,66922.0,78.8009,78.9371,78.7523,78.8982,66922.0
2024-02-05 10:35:00,81.12,81.13,81.06,81.1,78763.0,78.9079,78.9176,78.8496,78.8885,78763.0
2024-02-05 10:40:00,81.1,81.11,80.97,81.01,271712.0,78.8885,78.8982,78.762,78.8009,271712.0
2024-02-05 10:45:00,81.0,81.05,80.9,80.93,77144.0,78.7912,78.8398,78.6939,78.7231,77144.0
2024-02-05 10:50:00,80.94,81.0,80.91,80.96,64090.0,78.7328,78.7912,78.7036,78.7523,64090.0
2024-02-05 10:55:00,80.97,80.98,80.85,80.95,68740.0,78.762,78.7717,78.6453,78.7426,68740.0
2024-02-05 11:00:00,80.95,80.97,80.87,80.94,64213.0,78.7426,78.762,78.6647,78.7328,64213.0
2024-02-05 11:05:00,80.94,81.11,80.93,81.1,87593.0,78.7328,78.8982,78.7231,78.8885,87593.0
2024-02-05 11:10:00,81.11,81.27,81.09,81.23,167482.0,78.8982,79.0538,78.8787,79.0149,167482.0
2024-02-05 11:15:00,81.22,81.28,81.19,81.22,111450.0,79.0052,79.0636,78.976,79.0052,111450.0
2024-02-05 11:20:00,81.23,81.24,81.0,81.0,130187.0,79.0149,79.0246,78.7912,78.7912,130187.0
2024-02-05 11:25:00,81.01,81.07,81.0,81.01,115819.0,78.8009,78.8593,78.7912,78.8009,115819.0
2024-02-05 11:30:00,81.02,81.17,81.02,81.13,85906.0,78.8106,78.9566,78.8106,78.9176,85906.0
2024-02-05 11:35:00,81.13,81.13,81.04,81.1,70561.0,78.9176,78.9176,78.8301,78.8885,70561.0
2024-02-05 11:40:00,81.1,81.13,81.03,81.12,88847.0,78.8885,78.9176,78.8204,78.9079,88847.0
2024-02-05 11:45:00,81.12,81.14,81.06,81.13,64040.0,78.9079,78.9274,78.8496,78.9176,64040.0
2024-02-05 11:50:00,81.14,81.14,81.01,81.05,68464.0,78.9274,78.9274,78.8009,78.8398,68464.0
2024-02-05 11:55:00,81.05,81.12,81.01,81.12,58447.0,78.8398,78.9079,78.8009,78.9079,58447.0
2024-02-05 12:00:00,81.12,81.13,81.02,81.04,57675.0,78.9079,78.9176,78.8106,78.8301,57675.0
2024-02-05 12:05:00,81.03,81.06,80.97,81.06,48043.0,78.8204,78.8496,78.762,78.8496,48043.0
2024-02-05 12:10:00,81.06,81.12,81.06,81.12,56436.0,78.8496,78.9079,78.8496,78.9079,56436.0
2024-02-05 12:15:00,81.12,81.16,81.11,81.15,42817.0,78.9079,78.9468,78.8982,78.9371,42817.0
2024-02-05 12:20:00,81.16,81.18,81.08,81.11,89691.0,78.9468,78.9663,78.869,78.8982,89691.0
2024-02-05 12:25:00,81.11,81.16,81.09,81.14,54033.0,78.8982,78.9468,78.8787,78.9274,54033.0
2024-02-05 12:30:00,81.14,81.17,81.08,81.09,48576.0,78.9274,78.9566,78.869,78.8787,48576.0
2024-02-05 12:35:00,81.09,81.21,81.09,81.17,59623.0,78.8787,78.9955,78.8787,78.9566,59623.0
2024-02-05 12:40:00,81.17,81.2,81.13,81.19,46459.0,78.9566,78.9857,78.9176,78.976,46459.0
2024-02-05 12:45:00,81.19,81.19,81.08,81.1,49282.0,78.976,78.976,78.869,78.8885,49282.0
2024-02-05 12:50:00,81.1,81.14,81.08,81.11,54780.0,78.8885,78.9274,78.869,78.8982,54780.0
2024-02-05 12:55:00,81.11,81.16,81.11,81.14,44183.0,78.8982,78.9468,78.8982,78.9274,44183.0
2024-02-05 13:00:00,81.14,81.16,81.08,81.16,106207.0,78.9274,78.9468,78.869,78.9468,106207.0
2024-02-05 13:05:00,81.17,81.22,81.16,81.18,44337.0,78.9566,79.0052,78.9468,78.9663,44337.0
2024-02-05 13:10:00,81.18,81.26,81.18,81.26,52218.0,78.9663,79.0441,78.9663,79.0441,52218.0
2024-02-05 13:15:00,81.26,81.26,81.2,81.23,62961.0,79.0441,79.0441,78.9857,79.0149,62961.0
2024-02-05 13:20:00,81.23,81.23,81.19,81.21,62199.0,79.0149,79.0149,78.976,78.9955,62199.0
2024-02-05 13:25:00,81.21,81.21,81.1,81.1,78100.0,78.9955,78.9955,78.8885,78.8885,78100.0
2024-02-05 13:30:00,81.09,81.2,81.09,81.2,45242.0,78.8787,78.9857,78.8787,78.9857,45242.0
2024-02-05 13:35:00,81.2,81.26,81.18,81.22,68758.0,78.9857,79.0441,78.9663,79.0052,68758.0
2024-02-05 13:40:00,81.22,81.22,81.17,81.2,32496.0,79.0052,79.0052,78.9566,78.9857,32496.0
2024-02-05 13:45:00,81.2,81.24,81.19,81.21,44084.0,78.9857,79.0246,78.976,78.9955,44084.0
2024-02-05 13:50:00,81.21,81.23,81.18,81.19,48024.0,78.9955,79.0149,78.9663,78.976,48024.0
2024-02-05 13:55:00,81.18,81.22,81.16,81.18,45598.0,78.9663,79.0052,78.9468,78.9663,45598.0
2024-02-05 14:00:00,81.18,81.19,81.14,81.17,63265.0,78.9663,78.976,78.9274,78.9566,63265.0
2024-02-05 14:05:00,81.16,81.21,81.13,81.17,48437.0,78.9468,78.9955,78.9176,78.9566,48437.0
2024-02-05 14:10:00,81.17,81.24,81.1,81.19,77995.0,78.9566,79.0246,78.8885,78.976,77995.0
2024-02-05 14:15:00,81.18,81.19,81.14,81.17,58334.0,78.9663,78.976,78.9274,78.9566,58334.0
2024-02-05 14:20:00,81.17,81.23,81.16,81.2,57507.0,78.9566,79.0149,78.9468,78.9857,57507.0
2024-02-05 14:25:00,81.2,81.22,81.17,81.18,48205.0,78.9857,79.0052,78.9566,78.9663,48205.0
2024-02-05 14:30:00,81.17,81.28,81.17,81.24,78114.0,78.9566,79.0636,78.9566,79.0246,78114.0
2024-02-05 14:35:00,81.24,81.28,81.21,81.25,54469.0,79.0246,79.0636,78.9955,79.0344,54469.0
2024-02-05 14:40:00,81.25,81.3,81.25,81.3,43449.0,79.0344,79.083,79.0344,79.083,43449.0
2024-02-05 14:45:00,81.31,81.35,81.3,81.3,64902.0,79.0927,79.1316,79.083,79.083,64902.0
2024-02-05 14:50:00,81.3,81.31,81.25,81.3,71580.0,79.083,79.0927,79.0344,79.083,71580.0
2024-02-05 14:55:00,81.29,81.3,81.25,81.28,65045.0,79.0733,79.083,79.0344,79.0636,65045.0
2024-02-05 15:00:00,81.28,81.34,81.27,81.31,128196.0,79.0636,79.1219,79.0538,79.0927,128196.0
2024-02-05 15:05:00,81.32,81.34,81.22,81.26,111186.0,79.1025,79.1219,79.0052,79.0441,111186.0
2024-02-05 15:10:00,81.26,81.28,81.21,81.21,87954.0,79.0441,79.0636,78.9955,78.9955,87954.0
2024-02-05 15:15:00,81.21,81.27,81.18,81.23,106571.0,78.9955,79.0538,78.9663,79.0149,106571.0
2024-02-05 15:20:00,81.23,81.31,81.2,81.31,254665.0,79.0149,79.0927,78.9857,79.0927,254665.0
2024-02-05 15:25:00,81.31,81.35,81.29,81.34,103008.0,79.0927,79.1316,79.0733,79.1219,103008.0
2024-02-05 15:30:00,81.34,81.43,81.33,81.41,168692.0,79.1219,79.2095,79.1122,79.19,168692.0
2024-02-05 15:35:00,81.41,81.42,81.27,81.28,171687.0,79.19,79.1997,79.0538,79.0636,171687.0
2024-02-05 15:40:00,81.28,81.29,81.17,81.18,212121.0,79.0636,79.0733,78.9566,78.9663,212121.0
2024-02-05 15:45:00,81.18,81.26,81.12,81.13,227116.0,78.9663,79.0441,78.9079,78.9176,227116.0
2024-02-05 15:50:00,81.14,81.26,81.13,81.2,542700.0,78.9274,79.0441,78.9176,78.9857,542700.0
2024-02-05 15:55:00,81.19,81.25,80.97,81.01,1437347.0,78.976,79.0344,78.762,78.8009,1437347.0
2024-02-06 09:30:00,81.64,82.05,81.64,82.03,328306.0,79.4137,79.8126,79.4137,79.7931,328306.0
2024-02-06 09:35:00,82.05,82.13,81.88,82.11,443921.0,79.8126,79.8904,79.6472,79.8709,443921.0
2024-02-06 09:40:00,82.11,82.33,82.09,82.32,266568.0,79.8709,80.0849,79.8515,80.0752,266568.0
2024-02-06 09:45:00,82.33,82.35,82.23,82.25,288150.0,80.0849,80.1044,79.9877,80.0071,288150.0
2024-02-06 09:50:00,82.26,82.33,82.16,82.2,197263.0,80.0168,80.0849,79.9196,79.9585,197263.0
2024-02-06 09:55:00,82.2,82.23,82.09,82.11,231380.0,79.9585,79.9877,79.8515,79.8709,231380.0
2024-02-06 10:00:00,82.11,82.24,82.04,82.22,171186.0,79.8709,79.9974,79.8028,79.9779,171186.0
2024-02-06 10:05:00,82.22,82.28,82.17,82.23,191055.0,79.9779,80.0363,79.9293,79.9877,191055.0
2024-02-06 10:10:00,82.22,82.24,82.01,82.01,106134.0,79.9779,79.9974,79.7737,79.7737,106134.0
2024-02-06 10:15:00,82.01,82.22,81.97,82.19,153402.0,79.7737,79.9779,79.7347,79.9487,153402.0
2024-02-06 10:20:00,82.19,82.19,82.09,82.1,52907.0,79.9487,79.9487,79.8515,79.8612,52907.0
2024-02-06 10:25:00,82.1,82.15,82.03,82.08,55217.0,79.8612,79.9098,79.7931,79.8417,55217.0
2024-02-06 10:30:00,82.07,82.13,82.02,82.03,52764.0,79.832,79.8904,79.7834,79.7931,52764.0
2024-02-06 10:35:00,82.03,82.08,81.98,82.01,74970.0,79.7931,79.8417,79.7445,79.7737,74970.0
2024-02-06 10:40:00,82.01,82.02,81.89,82.01,62005.0,79.7737,79.7834,79.6569,79.7737,62005.0
2024-02-06 10:45:00,82.0,82.08,82.0,82.04,89654.0,79.7639,79.8417,79.7639,79.8028,89654.0
2024-02-06 10:50:00,82.05,82.13,82.02,82.12,49230.0,79.8126,79.8904,79.7834,79.8807,49230.0
2024-02-06 10:55:00,82.11,82.15,82.02,82.04,64433.0,79.8709,79.9098,79.7834,79.8028,64433.0
2024-02-06 11:00:00,82.04,82.11,82.0,82.11,37627.0,79.8028,79.8709,79.7639,79.8709,37627.0
2024-02-06 11:05:00,82.1,82.14,82.06,82.09,51900.0,79.8612,79.9001,79.8223,79.8515,51900.0
2024-02-06 11:10:00,82.09,82.13,82.05,82.05,41799.0,79.8515,79.8904,79.8126,79.8126,41799.0
2024-02-06 11:15:00,82.05,82.08,82.0,82.08,38137.0,79.8126,79.8417,79.7639,79.8417,38137.0
2024-02-06 11:20:00,82.08,82.24,82.04,82.24,45371.0,79.8417,79.9974,79.8028,79.9974,45371.0
2024-02-06 11:25:00,82.23,82.25,82.11,82.14,63902.0,79.9877,80.0071,79.8709,79.9001,63902.0
2024-02-06 11:30:00,82.14,82.18,82.13,82.17,20898.0,79.9001,79.939,79.8904,79.9293,20898.0
2024-02-06 11:35:00,82.18,82.26,82.14,82.26,29364.0,79.939,80.0168,79.9001,80.0168,29364.0
2024-02-06 11:40:00,82.26,82.31,82.21,82.3,52697.0,80.0168,80.0655,79.9682,80.0557,52697.0
2024-02-06 11:45:00,82.29,82.36,82.27,82.34,26331.0,80.046,80.1141,80.0266,80.0947,26331.0
2024-02-06 11:50:00,82.34,82.36,82.29,82.34,45805.0,80.0947,80.1141,80.046,80.0947,45805.0
2024-02-06 11:55:00,82.33,82.36,82.29,82.3,29780.0,80.0849,80.1141,80.046,80.0557,29780.0
2024-02-06 12:00:00,82.3,82.33,82.26,82.29,49179.0,80.0557,80.0849,80.0168,80.046,49179.0
2024-02-06 12:05:00,82.29,82.3,82.25,82.29,48741.0,80.046,80.0557,80.0071,80.046,48741.0
2024-02-06 12:10:00,82.3,82.3,82.23,82.27,32026.0,80.0557,80.0557,79.9877,80.0266,32026.0
2024-02-06 12:15:00,82.27,82.31,82.24,82.29,20016.0,80.0266,80.0655,79.9974,80.046,20016.0
2024-02-06 12:20:00,82.3,82.38,82.3,82.33,40028.0,80.0557,80.1336,80.0557,80.0849,40028.0
2024-02-06 12:25:00,82.32,82.35,82.31,82.34,16344.0,80.0752,80.1044,80.0655,80.0947,16344.0
2024-02-06 12:30:00,82.35,82.39,82.31,82.39,29678.0,80.1044,80.1433,80.0655,80.1433,29678.0
2024-02-06 12:35:00,82.39,82.4,82.34,82.38,21855.0,80.1433,80.153,80.0947,80.1336,21855.0
2024-02-06 12:40:00,82.38,82.41,82.36,82.4,22165.0,80.1336,80.1627,80.1141,80.153,22165.0
2024-02-06 12:45:00,82.4,82.42,82.32,82.38,48227.0,80.153,80.1725,80.0752,80.1336,48227.0
2024-02-06 12:50:00,82.38,82.49,82.38,82.46,18807.0,80.1336,80.2406,80.1336,80.2114,18807.0
2024-02-06 12:55:00,82.48,82.49,82.41,82.41,52040.0,80.2308,80.2406,80.1627,80.1627,52040.0
2024-02-06 13:00:00,82.41,82.51,82.4,82.49,31425.0,80.1627,80.26,80.153,80.2406,31425.0
2024-02-06 13:05:00,82.49,82.51,82.46,82.48,32890.0,80.2406,80.26,80.2114,80.2308,32890.0
2024-02-06 13:10:00,82.47,82.47,82.36,82.42,44634.0,80.2211,80.2211,80.1141,80.1725,44634.0
2024-02-06 13:15:00,82.41,82.48,82.38,82.43,35040.0,80.1627,80.2308,80.1336,80.1822,35040.0
2024-02-06 13:20:00,82.43,82.43,82.36,82.38,20922.0,80.1822,80.1822,80.1141,80.1336,20922.0
2024-02-06 13:25:00,82.38,82.43,82.36,82.43,39999.0,80.1336,80.1822,80.1141,80.1822,39999.0
2024-02-06 13:30:00,82.43,82.45,82.4,82.44,23734.0,80.1822,80.2017,80.153,80.1919,23734.0
2024-02-06 13:35:00,82.44,82.5,82.42,82.5,26159.0,80.1919,80.2503,80.1725,80.2503,26159.0
2024-02-06 13:40:00,82.5,82.53,82.47,82.53,49328.0,80.2503,80.2795,80.2211,80.2795,49328.0
2024-02-06 13:45:00,82.54,82.56,82.51,82.55,29996.0,80.2892,80.3087,80.26,80.2989,29996.0
2024-02-06 13:50:00,82.55,82.56,82.51,82.54,17580.0,80.2989,80.3087,80.26,80.2892,17580.0
2024-02-06 13:55:00,82.54,82.57,82.53,82.55,27739.0,80.2892,80.3184,80.2795,80.2989,27739.0
2024-02-06 14:00:00,82.55,82.59,82.5,82.51,112204.0,80.2989,80.3378,80.2503,80.26,112204.0
2024-02-06 14:05:00,82.5,82.5,82.38,82.39,74641.0,80.2503,80.2503,80.1336,80.1433,74641.0
2024-02-06 14:10:00,82.4,82.47,82.38,82.42,48855.0,80.153,80.2211,80.1336,80.1725,48855.0
2024-02-06 14:15:00,82.42,82.49,82.41,82.47,21803.0,80.1725,80.2406,80.1627,80.2211,21803.0
2024-02-06 14:20:00,82.47,82.51,82.44,82.49,33392.0,80.2211,80.26,80.1919,80.2406,33392.0
2024-02-06 14:25:00,82.49,82.49,82.4,82.42,95328.0,80.2406,80.2406,80.153,80.1725,95328.0
2024-02-06 14:30:00,82.42,82.43,82.39,82.43,38744.0,80.1725,80.1822,80.1433,80.1822,38744.0
2024-02-06 14:35:00,82.43,82.44,82.4,82.42,37795.0,80.1822,80.1919,80.153,80.1725,37795.0
2024-02-06 14:40:00,82.42,82.44,82.4,82.43,38985.0,80.1725,80.1919,80.153,80.1822,38985.0
2024-02-06 14:45:00,82.42,82.54,82.42,82.53,50254.0,80.1725,80.2892,80.1725,80.2795,50254.0
2024-02-06 14:50:00,82.53,82.57,82.49,82.55,53257.0,80.2795,80.3184,80.2406,80.2989,53257.0
2024-02-06 14:55:00,82.56,82.59,82.51,82.51,75475.0,80.3087,80.3378,80.26,80.26,75475.0
2024-02-06 15:00:00,82.52,82.52,82.45,82.46,102171.0,80.2697,80.2697,80.2017,80.2114,102171.0
2024-02-06 15:05:00,82.47,82.51,82.44,82.47,277091.0,80.2211,80.26,80.1919,80.2211,277091.0
2024-02-06 15:10:00,82.47,82.51,82.45,82.49,134242.0,80.2211,80.26,80.2017,80.2406,134242.0
2024-02-06 15:15:00,82.49,82.52,82.39,82.41,123327.0,80.2406,80.2697,80.1433,80.1627,123327.0
2024-02-06 15:20:00,82.41,82.47,82.38,82.42,109421.0,80.1627,80.2211,80.1336,80.1725,109421.0
2024-02-06 15:25:00,82.42,82.44,82.34,82.38,160444.0,80.1725,80.1919,80.0947,80.1336,160444.0
2024-02-06 15:30:00,82.39,82.41,82.34,82.41,152354.0,80.1433,80.1627,80.0947,80.1627,152354.0
2024-02-06 15:35:00,82.4,82.45,82.36,82.41,141365.0,80.153,80.2017,80.1141,80.1627,141365.0
2024-02-06 15:40:00,82.41,82.5,82.4,82.44,191064.0,80.1627,80.2503,80.153,80.1919,191064.0
2024-02-06 15:45:00,82.44,82.45,82.39,82.43,273700.0,80.1919,80.2017,80.1433,80.1822,273700.0
2024-02-06 15:50:00,82.43,82.45,82.34,82.41,506966.0,80.1822,80.2017,80.0947,80.1627,506966.0
2024-02-06 15:55:00,82.4,82.46,82.37,82.42,765715.0,80.153,80.2114,80.1238,80.1725,765715.0
2024-02-07 09:30:00,82.88,83.16,82.86,83.1,108422.0,80.6199,80.8923,80.6005,80.8339,108422.0
2024-02-07 09:35:00,83.09,83.12,83.0,83.03,205747.0,80.8242,80.8534,80.7367,80.7658,205747.0
2024-02-07 09:40:00,83.03,83.04,82.84,82.89,74088.0,80.7658,80.7756,80.581,80.6297,74088.0
2024-02-07 09:45:00,82.89,83.03,82.88,83.03,106734.0,80.6297,80.7658,80.6199,80.7658,106734.0
2024-02-07 09:50:00,83.04,83.07,82.96,82.97,56386.0,80.7756,80.8047,80.6977,80.7075,56386.0
2024-02-07 09:55:00,82.96,83.01,82.86,83.01,85553.0,80.6977,80.7464,80.6005,80.7464,85553.0
2024-02-07 10:00:00,83.02,83.03,82.92,82.96,83813.0,80.7561,80.7658,80.6588,80.6977,83813.0
2024-02-07 10:05:00,82.97,83.09,82.95,83.06,71025.0,80.7075,80.8242,80.688,80.795,71025.0
2024-02-07 10:10:00,83.06,83.17,83.06,83.1,76017.0,80.795,80.902,80.795,80.8339,76017.0
2024-02-07 10:15:00,83.1,83.18,83.07,83.14,54545.0,80.8339,80.9117,80.8047,80.8728,54545.0
2024-02-07 10:20:00,83.14,83.18,83.1,83.13,52179.0,80.8728,80.9117,80.8339,80.8631,52179.0
2024-02-07 10:25:00,83.13,83.2,83.11,83.2,72501.0,80.8631,80.9312,80.8437,80.9312,72501.0
2024-02-07 10:30:00,83.21,83.3,83.2,83.25,103780.0,80.9409,81.0285,80.9312,80.9798,103780.0
2024-02-07 10:35:00,83.26,83.26,83.16,83.19,76418.0,80.9896,80.9896,80.8923,80.9215,76418.0
2024-02-07 10:40:00,83.19,83.21,83.13,83.2,57969.0,80.9215,80.9409,80.8631,80.9312,57969.0
2024-02-07 10:45:00,83.2,83.28,83.17,83.23,41701.0,80.9312,81.009,80.902,80.9604,41701.0
2024-02-07 10:50:00,83.23,83.24,83.17,83.22,46362.0,80.9604,80.9701,80.902,80.9507,46362.0
2024-02-07 10:55:00,83.21,83.21,83.13,83.2,43640.0,80.9409,80.9409,80.8631,80.9312,43640.0
2024-02-07 11:00:00,83.2,83.24,83.05,83.2,242110.0,80.9312,80.9701,80.7853,80.9312,242110.0
2024-02-07 11:05:00,83.2,83.23,83.09,83.19,85183.0,80.9312,80.9604,80.8242,80.9215,85183.0
2024-02-07 11:10:00,83.19,83.2,83.08,83.13,35940.0,80.9215,80.9312,80.8145,80.8631,35940.0
2024-02-07 11:15:00,83.14,83.18,83.12,83.15,31667.0,80.8728,80.9117,80.8534,80.8826,31667.0
2024-02-07 11:20:00,83.14,83.16,83.11,83.14,38625.0,80.8728,80.8923,80.8437,80.8728,38625.0
2024-02-07 11:25:00,83.15,83.18,83.09,83.12,52925.0,80.8826,80.9117,80.8242,80.8534,52925.0
2024-02-07 11:30:00,83.12,83.16,83.12,83.14,26569.0,80.8534,80.8923,80.8534,80.8728,26569.0
2024-02-07 11:35:00,83.14,83.15,83.11,83.11,710296.0,80.8728,80.8826,80.8437,80.8437,710296.0
2024-02-07 11:40:00,83.11,83.12,83.04,83.08,40297.0,80.8437,80.8534,80.7756,80.8145,40297.0
2024-02-07 11:45:00,83.08,83.08,82.95,82.97,63167.0,80.8145,80.8145,80.688,80.7075,63167.0
2024-02-07 11:50:00,82.97,83.0,82.92,83.0,38024.0,80.7075,80.7367,80.6588,80.7367,38024.0
2024-02-07 11:55:00,83.0,83.03,82.99,83.01,31702.0,80.7367,80.7658,80.7269,80.7464,31702.0
2024-02-07 12:00:00,83.02,83.02,82.96,82.99,13259.0,80.7561,80.7561,80.6977,80.7269,13259.0
2024-02-07 12:05:00,82.99,83.03,82.99,83.03,86987.0,80.7269,80.7658,80.7269,80.7658,86987.0
2024-02-07 12:10:00,83.03,83.04,82.9,82.95,26678.0,80.7658,80.7756,80.6394,80.688,26678.0
2024-02-07 12:15:00,82.94,83.0,82.94,83.0,20574.0,80.6783,80.7367,80.6783,80.7367,20574.0
2024-02-07 12:20:00,82.99,83.02,82.97,82.99,28627.0,80.7269,80.7561,80.7075,80.7269,28627.0
2024-02-07 12:25:00,82.98,82.98,82.94,82.95,12528.0,80.7172,80.7172,80.6783,80.688,12528.0
2024-02-07 12:30:00,82.95,83.0,82.91,82.97,20458.0,80.688,80.7367,80.6491,80.7075,20458.0
2024-02-07 12:35:00,82.97,83.01,82.95,83.0,20960.0,80.7075,80.7464,80.688,80.7367,20960.0
2024-02-07 12:40:00,82.99,83.07,82.95,83.07,19864.0,80.7269,80.8047,80.688,80.8047,19864.0
2024-02-07 12:45:00,83.07,83.1,83.0,83.02,26587.0,80.8047,80.8339,80.7367,80.7561,26587.0
2024-02-07 12:50:00,83.03,83.1,83.01,83.1,20968.0,80.7658,80.8339,80.7464,80.8339,20968.0
2024-02-07 12:55:00,83.1,83.12,83.06,83.09,31364.0,80.8339,80.8534,80.795,80.8242,31364.0
2024-02-07 13:00:00,83.1,83.21,83.03,83.05,88250.0,80.8339,80.9409,80.7658,80.7853,88250.0
2024-02-07 13:05:00,83.06,83.06,82.99,83.03,31443.0,80.795,80.795,80.7269,80.7658,31443.0
2024-02-07 13:10:00,83.04,83.08,83.04,83.06,46437.0,80.7756,80.8145,80.7756,80.795,46437.0
2024-02-07 13:15:00,83.06,83.1,83.02,83.03,17945.0,80.795,80.8339,80.7561,80.7658,17945.0
2024-02-07 13:20:00,83.04,83.05,83.0,83.02,33029.0,80.7756,80.7853,80.7367,80.7561,33029.0
2024-02-07 13:25:00,83.01,83.08,83.01,83.08,33995.0,80.7464,80.8145,80.7464,80.8145,33995.0
2024-02-07 13:30:00,83.08,83.09,83.02,83.05,23282.0,80.8145,80.8242,80.7561,80.7853,23282.0
2024-02-07 13:35:00,83.04,83.05,83.02,83.05,28731.0,80.7756,80.7853,80.7561,80.7853,28731.0
2024-02-07 13:40:00,83.05,83.06,82.97,82.99,73145.0,80.7853,80.795,80.7075,80.7269,73145.0
2024-02-07 13:45:00,82.98,83.01,82.96,83.01,16599.0,80.7172,80.7464,80.6977,80.7464,16599.0
2024-02-07 13:50:00,83.02,83.05,83.01,83.03,28988.0,80.7561,80.7853,80.7464,80.7658,28988.0
2024-02-07 13:55:00,83.03,83.05,83.0,83.02,23863.0,80.7658,80.7853,80.7367,80.7561,23863.0
2024-02-07 14:00:00,83.02,83.06,83.02,83.05,20454.0,80.7561,80.795,80.7561,80.7853,20454.0
2024-02-07 14:05:00,83.06,83.06,83.0,83.03,24385.0,80.795,80.795,80.7367,80.7658,24385.0
2024-02-07 14:10:00,83.03,83.04,83.0,83.01,25009.0,80.7658,80.7756,80.7367,80.7464,25009.0
2024-02-07 14:15:00,83.0,83.02,82.96,82.97,28279.0,80.7367,80.7561,80.6977,80.7075,28279.0
2024-02-07 14:20:00,82.97,83.06,82.97,83.06,28535.0,80.7075,80.795,80.7075,80.795,28535.0
2024-02-07 14:25:00,83.07,83.08,83.01,83.08,25495.0,80.8047,80.8145,80.7464,80.8145,25495.0
2024-02-07 14:30:00,83.08,83.08,83.02,83.06,26613.0,80.8145,80.8145,80.7561,80.795,26613.0
2024-02-07 14:35:00,83.05,83.09,83.0,83.08,18457.0,80.7853,80.8242,80.7367,80.8145,18457.0
2024-02-07 14:40:00,83.08,83.14,83.08,83.14,19189.0,80.8145,80.8728,80.8145,80.8728,19189.0
2024-02-07 14:45:00,83.15,83.2,83.13,83.18,20154.0,80.8826,80.9312,80.8631,80.9117,20154.0
2024-02-07 14:50:00,83.18,83.21,83.16,83.2,23647.0,80.9117,80.9409,80.8923,80.9312,23647.0
2024-02-07 14:55:00,83.2,83.21,83.16,83.17,30594.0,80.9312,80.9409,80.8923,80.902,30594.0
2024-02-07 15:00:00,83.16,83.16,83.09,83.14,36058.0,80.8923,80.8923,80.8242,80.8728,36058.0
2024-02-07 15:05:00,83.14,83.16,83.12,83.15,30693.0,80.8728,80.8923,80.8534,80.8826,30693.0
2024-02-07 15:10:00,83.15,83.19,83.12,83.12,33796.0,80.8826,80.9215,80.8534,80.8534,33796.0
2024-02-07 15:15:00,83.12,83.13,83.06,83.11,85225.0,80.8534,80.8631,80.795,80.8437,85225.0
2024-02-07 15:20:00,83.11,83.11,83.06,83.11,39617.0,80.8437,80.8437,80.795,80.8437,39617.0
2024-02-07 15:25:00,83.1,83.11,83.05,83.06,38638.0,80.8339,80.8437,80.7853,80.795,38638.0
2024-02-07 15:30:00,83.06,83.14,83.04,83.13,58075.0,80.795,80.8728,80.7756,80.8631,58075.0
2024-02-07 15:35:00,83.12,83.18,83.11,83.17,72824.0,80.8534,80.9117,80.8437,80.902,72824.0
2024-02-07 15:40:00,83.17,83.19,83.06,83.09,77037.0,80.902,80.9215,80.795,80.8242,77037.0
2024-02-07 15:45:00,83.09,83.12,83.05,83.07,165623.0,80.8242,80.8534,80.7853,80.8047,165623.0
2024-02-07 15:50:00,83.08,83.09,83.0,83.04,167046.0,80.8145,80.8242,80.7367,80.7756,167046.0
2024-02-07 15:55:00,83.04,83.11,83.03,83.09,226017.0,80.7756,80.8437,80.7658,80.8242,226017.0
2024-02-08 09:30:00,83.19,83.2,82.98,83.03,93294.0,80.9215,80.9312,80.7172,80.7658,93294.0
2024-02-08 09:35:00,83.03,83.03,82.86,82.91,72247.0,80.7658,80.7658,80.6005,80.6491,72247.0
2024-02-08 09:40:00,82.91,83.0,82.84,82.99,52357.0,80.6491,80.7367,80.581,80.7269,52357.0
2024-02-08 09:45:00,82.99,82.99,82.82,82.83,58151.0,80.7269,80.7269,80.5616,80.5713,58151.0
2024-02-08 09:50:00,82.84,82.87,82.81,82.83,65386.0,80.581,80.6102,80.5518,80.5713,65386.0
2024-02-08 09:55:00,82.84,82.9,82.81,82.81,32419.0,80.581,80.6394,80.5518,80.5518,32419.0
2024-02-08 10:00:00,82.81,82.84,82.76,82.79,34452.0,80.5518,80.581,80.5032,80.5324,34452.0
2024-02-08 10:05:00,82.79,82.85,82.71,82.79,48620.0,80.5324,80.5907,80.4546,80.5324,48620.0
2024-02-08 10:10:00,82.8,82.82,82.74,82.74,28355.0,80.5421,80.5616,80.4837,80.4837,28355.0
2024-02-08 10:15:00,82.74,82.79,82.69,82.76,32921.0,80.4837,80.5324,80.4351,80.5032,32921.0
2024-02-08 10:20:00,82.76,82.76,82.59,82.62,19528.0,80.5032,80.5032,80.3378,80.367,19528.0
2024-02-08 10:25:00,82.61,82.65,82.61,82.64,14304.0,80.3573,80.3962,80.3573,80.3865,14304.0
2024-02-08 10:30:00,82.62,82.67,82.56,82.56,56768.0,80.367,80.4157,80.3087,80.3087,56768.0
2024-02-08 10:35:00,82.56,82.57,82.51,82.54,29567.0,80.3087,80.3184,80.26,80.2892,29567.0
2024-02-08 10:40:00,82.54,82.54,82.45,82.5,41227.0,80.2892,80.2892,80.2017,80.2503,41227.0
2024-02-08 10:45:00,82.5,82.52,82.46,82.48,29301.0,80.2503,80.2697,80.2114,80.2308,29301.0
2024-02-08 10:50:00,82.48,82.48,82.39,82.42,30396.0,80.2308,80.2308,80.1433,80.1725,30396.0
2024-02-08 10:55:00,82.42,82.49,82.37,82.49,54183.0,80.1725,80.2406,80.1238,80.2406,54183.0
2024-02-08 11:00:00,82.5,82.5,82.41,82.43,54867.0,80.2503,80.2503,80.1627,80.1822,54867.0
2024-02-08 11:05:00,82.42,82.51,82.4,82.51,30168.0,80.1725,80.26,80.153,80.26,30168.0
2024-02-08 11:10:00,82.51,82.58,82.51,82.56,23284.0,80.26,80.3281,80.26,80.3087,23284.0
2024-02-08 11:15:00,82.56,82.58,82.52,82.56,24214.0,80.3087,80.3281,80.2697,80.3087,24214.0
2024-02-08 11:20:00,82.55,82.58,82.5,82.54,22206.0,80.2989,80.3281,80.2503,80.2892,22206.0
2024-02-08 11:25:00,82.54,82.55,82.46,82.48,26806.0,80.2892,80.2989,80.2114,80.2308,26806.0
2024-02-08 11:30:00,82.48,82.55,82.45,82.55,27847.0,80.2308,80.2989,80.2017,80.2989,27847.0
2024-02-08 11:35:00,82.55,82.59,82.55,82.58,66022.0,80.2989,80.3378,80.2989,80.3281,66022.0
2024-02-08 11:40:00,82.58,82.6,82.55,82.56,32845.0,80.3281,80.3476,80.2989,80.3087,32845.0
2024-02-08 11:45:00,82.56,82.62,82.55,82.59,44152.0,80.3087,80.367,80.2989,80.3378,44152.0
2024-02-08 11:50:00,82.6,82.64,82.59,82.63,15941.0,80.3476,80.3865,80.3378,80.3767,15941.0
2024-02-08 11:55:00,82.64,82.67,82.62,82.65,22031.0,80.3865,80.4157,80.367,80.3962,22031.0
2024-02-08 12:00:00,82.65,82.66,82.6,82.63,22397.0,80.3962,80.4059,80.3476,80.3767,22397.0
2024-02-08 12:05:00,82.62,82.64,82.58,82.61,11538.0,80.367,80.3865,80.3281,80.3573,11538.0
2024-02-08 12:10:00,82.6,82.63,82.56,82.62,38048.0,80.3476,80.3767,80.3087,80.367,38048.0
2024-02-08 12:15:00,82.62,82.67,82.6,82.67,17959.0,80.367,80.4157,80.3476,80.4157,17959.0
2024-02-08 12:20:00,82.67,82.67,82.63,82.65,13711.0,80.4157,80.4157,80.3767,80.3962,13711.0
2024-02-08 12:25:00,82.66,82.71,82.65,82.69,15258.0,80.4059,80.4546,80.3962,80.4351,15258.0
2024-02-08 12:30:00,82.68,82.7,82.66,82.68,24571.0,80.4254,80.4448,80.4059,80.4254,24571.0
2024-02-08 12:35:00,82.68,82.75,82.68,82.74,19254.0,80.4254,80.4935,80.4254,80.4837,19254.0
2024-02-08 12:40:00,82.74,82.75,82.71,82.75,18924.0,80.4837,80.4935,80.4546,80.4935,18924.0
2024-02-08 12:45:00,82.74,82.78,82.73,82.78,20919.0,80.4837,80.5227,80.474,80.5227,20919.0
2024-02-08 12:50:00,82.78,82.81,82.77,82.78,14588.0,80.5227,80.5518,80.5129,80.5227,14588.0
2024-02-08 12:55:00,82.78,82.83,82.76,82.81,12698.0,80.5227,80.5713,80.5032,80.5518,12698.0
2024-02-08 13:00:00,82.82,83.0,82.82,82.94,99045.0,80.5616,80.7367,80.5616,80.6783,99045.0
2024-02-08 13:05:00,82.95,82.95,82.88,82.91,21570.0,80.688,80.688,80.6199,80.6491,21570.0
2024-02-08 13:10:00,82.92,82.94,82.92,82.93,22320.0,80.6588,80.6783,80.6588,80.6686,22320.0
2024-02-08 13:15:00,82.93,82.94,82.89,82.89,25377.0,80.6686,80.6783,80.6297,80.6297,25377.0
2024-02-08 13:20:00,82.9,82.92,82.88,82.89,11722.0,80.6394,80.6588,80.6199,80.6297,11722.0
2024-02-08 13:25:00,82.89,82.93,82.88,82.92,20151.0,80.6297,80.6686,80.6199,80.6588,20151.0
2024-02-08 13:30:00,82.92,82.94,82.88,82.92,15018.0,80.6588,80.6783,80.6199,80.6588,15018.0
2024-02-08 13:35:00,82.93,82.94,82.9,82.92,51824.0,80.6686,80.6783,80.6394,80.6588,51824.0
2024-02-08 13:40:00,82.92,82.92,82.88,82.89,14350.0,80.6588,80.6588,80.6199,80.6297,14350.0
2024-02-08 13:45:00,82.89,82.94,82.88,82.93,29028.0,80.6297,80.6783,80.6199,80.6686,29028.0
2024-02-08 13:50:00,82.93,82.93,82.87,82.88,32387.0,80.6686,80.6686,80.6102,80.6199,32387.0
2024-02-08 13:55:00,82.87,82.94,82.86,82.93,14154.0,80.6102,80.6783,80.6005,80.6686,14154.0
2024-02-08 14:00:00,82.93,82.96,82.92,82.95,25299.0,80.6686,80.6977,80.6588,80.688,25299.0
2024-02-08 14:05:00,82.95,83.01,82.93,83.01,23503.0,80.688,80.7464,80.6686,80.7464,23503.0
2024-02-08 14:10:00,83.0,83.06,82.99,82.99,42760.0,80.7367,80.795,80.7269,80.7269,42760.0
2024-02-08 14:15:00,82.99,83.05,82.98,83.02,33847.0,80.7269,80.7853,80.7172,80.7561,33847.0
2024-02-08 14:20:00,83.02,83.02,82.99,83.0,19499.0,80.7561,80.7561,80.7269,80.7367,19499.0
2024-02-08 14:25:00,83.0,83.04,82.99,82.99,22919.0,80.7367,80.7756,80.7269,80.7269,22919.0
2024-02-08 14:30:00,82.98,83.0,82.96,82.98,18267.0,80.7172,80.7367,80.6977,80.7172,18267.0
2024-02-08 14:35:00,82.97,83.02,82.94,83.01,26495.0,80.7075,80.7561,80.6783,80.7464,26495.0
2024-02-08 14:40:00,83.01,83.02,82.99,82.99,22808.0,80.7464,80.7561,80.7269,80.7269,22808.0
2024-02-08 14:45:00,83.0,83.05,82.99,83.01,21018.0,80.7367,80.7853,80.7269,80.7464,21018.0
2024-02-08 14:50:00,83.02,83.04,83.01,83.01,13614.0,80.7561,80.7756,80.7464,80.7464,13614.0
2024-02-08 14:55:00,83.01,83.02,82.98,83.0,22748.0,80.7464,80.7561,80.7172,80.7367,22748.0
2024-02-08 15:00:00,83.0,83.02,82.96,82.97,27397.0,80.7367,80.7561,80.6977,80.7075,27397.0
2024-02-08 15:05:00,82.96,82.99,82.95,82.98,18212.0,80.6977,80.7269,80.688,80.7172,18212.0
2024-02-08 15:10:00,82.99,83.02,82.99,82.99,31181.0,80.7269,80.7561,80.7269,80.7269,31181.0
2024-02-08 15:15:00,83.0,83.03,82.99,83.03,52471.0,80.7367,80.7658,80.7269,80.7658,52471.0
2024-02-08 15:20:00,83.03,83.05,82.97,82.98,54883.0,80.7658,80.7853,80.7075,80.7172,54883.0
2024-02-08 15:25:00,82.98,83.0,82.94,82.97,32065.0,80.7172,80.7367,80.6783,80.7075,32065.0
2024-02-08 15:30:00,82.98,82.99,82.94,82.96,44150.0,80.7172,80.7269,80.6783,80.6977,44150.0
2024-02-08 15:35:00,82.96,82.96,82.92,82.92,22058.0,80.6977,80.6977,80.6588,80.6588,22058.0
2024-02-08 15:40:00,82.93,83.01,82.92,82.98,219159.0,80.6686,80.7464,80.6588,80.7172,219159.0
2024-02-08 15:45:00,82.98,82.98,82.9,82.9,48113.0,80.7172,80.7172,80.6394,80.6394,48113.0
2024-02-08 15:50:00,82.91,82.94,82.88,82.9,132864.0,80.6491,80.6783,80.6199,80.6394,132864.0
2024-02-08 15:55:00,82.9,82.99,82.89,82.93,254741.0,80.6394,80.7269,80.6297,80.6686,254741.0
2024-02-09 09:30:00,82.77,82.79,82.62,82.77,127659.0,80.5129,80.5324,80.367,80.5129,127659.0
2024-02-09 09:35:00,82.77,82.86,82.68,82.82,106917.0,80.5129,80.6005,80.4254,80.5616,106917.0
2024-02-09 09:40:00,82.82,82.91,82.82,82.86,59310.0,80.5616,80.6491,80.5616,80.6005,59310.0
2024-02-09 09:45:00,82.86,82.86,82.71,82.73,47978.0,80.6005,80.6005,80.4546,80.474,47978.0
2024-02-09 09:50:00,82.73,82.74,82.59,82.7,59687.0,80.474,80.4837,80.3378,80.4448,59687.0
2024-02-09 09:55:00,82.71,82.79,82.59,82.78,79744.0,80.4546,80.5324,80.3378,80.5227,79744.0
2024-02-09 10:00:00,82.79,82.84,82.71,82.83,56596.0,80.5324,80.581,80.4546,80.5713,56596.0
2024-02-09 10:05:00,82.81,82.9,82.81,82.89,28153.0,80.5518,80.6394,80.5518,80.6297,28153.0
2024-02-09 10:10:00,82.89,82.9,82.79,82.85,56128.0,80.6297,80.6394,80.5324,80.5907,56128.0
2024-02-09 10:15:00,82.84,82.84,82.73,82.73,31079.0,80.581,80.581,80.474,80.474,31079.0
2024-02-09 10:20:00,82.73,82.73,82.67,82.72,18748.0,80.474,80.474,80.4157,80.4643,18748.0
2024-02-09 10:25:00,82.72,82.79,82.69,82.78,62318.0,80.4643,80.5324,80.4351,80.5227,62318.0
2024-02-09 10:30:00,82.78,82.8,82.72,82.75,47198.0,80.5227,80.5421,80.4643,80.4935,47198.0
2024-02-09 10:35:00,82.75,82.77,82.69,82.71,51114.0,80.4935,80.5129,80.4351,80.4546,51114.0
2024-02-09 10:40:00,82.7,82.7,82.61,82.62,26534.0,80.4448,80.4448,80.3573,80.367,26534.0
2024-02-09 10:45:00,82.62,82.72,82.6,82.69,29416.0,80.367,80.4643,80.3476,80.4351,29416.0
2024-02-09 10:50:00,82.69,82.71,82.66,82.67,28321.0,80.4351,80.4546,80.4059,80.4157,28321.0
2024-02-09 10:55:00,82.68,82.7,82.64,82.66,29920.0,80.4254,80.4448,80.3865,80.4059,29920.0
2024-02-09 11:00:00,82.64,82.69,82.63,82.67,21642.0,80.3865,80.4351,80.3767,80.4157,21642.0
2024-02-09 11:05:00,82.67,82.67,82.61,82.65,100692.0,80.4157,80.4157,80.3573,80.3962,100692.0
2024-02-09 11:10:00,82.65,82.69,82.63,82.68,24695.0,80.3962,80.4351,80.3767,80.4254,24695.0
2024-02-09 11:15:00,82.68,82.68,82.63,82.66,25139.0,80.4254,80.4254,80.3767,80.4059,25139.0
2024-02-09 11:20:00,82.65,82.66,82.61,82.62,27764.0,80.3962,80.4059,80.3573,80.367,27764.0
2024-02-09 11:25:00,82.62,82.67,82.6,82.63,36609.0,80.367,80.4157,80.3476,80.3767,36609.0
2024-02-09 11:30:00,82.64,82.65,82.59,82.59,14971.0,80.3865,80.3962,80.3378,80.3378,14971.0
2024-02-09 11:35:00,82.58,82.58,82.53,82.54,16292.0,80.3281,80.3281,80.2795,80.2892,16292.0
2024-02-09 11:40:00,82.54,82.62,82.54,82.61,21166.0,80.2892,80.367,80.2892,80.3573,21166.0
2024-02-09 11:45:00,82.61,82.69,82.61,82.67,19455.0,80.3573,80.4351,80.3573,80.4157,19455.0
2024-02-09 11:50:00,82.66,82.66,82.56,82.59,23639.0,80.4059,80.4059,80.3087,80.3378,23639.0
2024-02-09 11:55:00,82.59,82.67,82.58,82.66,22817.0,80.3378,80.4157,80.3281,80.4059,22817.0
2024-02-09 12:00:00,82.67,82.69,82.63,82.66,15191.0,80.4157,80.4351,80.3767,80.4059,15191.0
2024-02-09 12:05:00,82.66,82.74,82.64,82.74,18011.0,80.4059,80.4837,80.3865,80.4837,18011.0
2024-02-09 12:10:00,82.73,82.78,82.72,82.78,11293.0,80.474,80.5227,80.4643,80.5227,11293.0
2024-02-09 12:15:00,82.78,82.78,82.74,82.76,15253.0,80.5227,80.5227,80.4837,80.5032,15253.0
2024-02-09 12:20:00,82.75,82.79,82.75,82.78,10589.0,80.4935,80.5324,80.4935,80.5227,10589.0
2024-02-09 12:25:00,82.79,82.83,82.78,82.83,16465.0,80.5324,80.5713,80.5227,80.5713,16465.0
2024-02-09 12:30:00,82.82,82.84,82.78,82.82,63816.0,80.5616,80.581,80.5227,80.5616,63816.0
2024-02-09 12:35:00,82.81,82.82,82.74,82.8,52145.0,80.5518,80.5616,80.4837,80.5421,52145.0
2024-02-09 12:40:00,82.8,82.82,82.79,82.82,11486.0,80.5421,80.5616,80.5324,80.5616,11486.0
2024-02-09 12:45:00,82.82,82.84,82.8,82.83,16634.0,80.5616,80.581,80.5421,80.5713,16634.0
2024-02-09 12:50:00,82.83,82.85,82.82,82.84,15150.0,80.5713,80.5907,80.5616,80.581,15150.0
2024-02-09 12:55:00,82.84,82.87,82.83,82.86,19121.0,80.581,80.6102,80.5713,80.6005,19121.0
2024-02-09 13:00:00,82.87,82.87,82.83,82.85,24848.0,80.6102,80.6102,80.5713,80.5907,24848.0
2024-02-09 13:05:00,82.84,82.86,82.8,82.84,23275.0,80.581,80.6005,80.5421,80.581,23275.0
2024-02-09 13:10:00,82.84,82.89,82.84,82.86,32943.0,80.581,80.6297,80.581,80.6005,32943.0
2024-02-09 13:15:00,82.86,82.88,82.85,82.88,26574.0,80.6005,80.6199,80.5907,80.6199,26574.0
2024-02-09 13:20:00,82.89,82.96,82.88,82.95,37593.0,80.6297,80.6977,80.6199,80.688,37593.0
2024-02-09 13:25:00,82.95,82.96,82.9,82.95,13239.0,80.688,80.6977,80.6394,80.688,13239.0
2024-02-09 13:30:00,82.95,82.97,82.92,82.95,17677.0,80.688,80.7075,80.6588,80.688,17677.0
2024-02-09 13:35:00,82.96,82.97,82.91,82.92,29003.0,80.6977,80.7075,80.6491,80.6588,29003.0
2024-02-09 13:40:00,82.92,82.93,82.88,82.9,25346.0,80.6588,80.6686,80.6199,80.6394,25346.0
2024-02-09 13:45:00,82.9,82.92,82.9,82.92,9895.0,80.6394,80.6588,80.6394,80.6588,9895.0
2024-02-09 13:50:00,82.91,82.91,82.87,82.89,22723.0,80.6491,80.6491,80.6102,80.6297,22723.0
2024-02-09 13:55:00,82.88,82.93,82.88,82.92,39382.0,80.6199,80.6686,80.6199,80.6588,39382.0
2024-02-09 14:00:00,82.92,82.99,82.91,82.98,16965.0,80.6588,80.7269,80.6491,80.7172,16965.0
2024-02-09 14:05:00,82.97,82.98,82.93,82.97,25024.0,80.7075,80.7172,80.6686,80.7075,25024.0
2024-02-09 14:10:00,82.97,83.03,82.96,83.02,19813.0,80.7075,80.7658,80.6977,80.7561,19813.0
2024-02-09 14:15:00,83.02,83.04,82.98,83.02,35702.0,80.7561,80.7756,80.7172,80.7561,35702.0
2024-02-09 14:20:00,83.02,83.07,83.01,83.02,18920.0,80.7561,80.8047,80.7464,80.7561,18920.0
2024-02-09 14:25:00,83.02,83.04,83.0,83.02,13769.0,80.7561,80.7756,80.7367,80.7561,13769.0
2024-02-09 14:30:00,83.02,83.06,83.0,83.05,26689.0,80.7561,80.795,80.7367,80.7853,26689.0
2024-02-09 14:35:00,83.04,83.04,83.0,83.04,15137.0,80.7756,80.7756,80.7367,80.7756,15137.0
2024-02-09 14:40:00,83.04,83.1,83.04,83.07,31344.0,80.7756,80.8339,80.7756,80.8047,31344.0
2024-02-09 14:45:00,83.07,83.08,83.03,83.04,18680.0,80.8047,80.8145,80.7658,80.7756,18680.0
2024-02-09 14:50:00,83.04,83.04,83.01,83.02,17540.0,80.7756,80.7756,80.7464,80.7561,17540.0
2024-02-09 14:55:00,83.01,83.01,82.97,82.99,24694.0,80.7464,80.7464,80.7075,80.7269,24694.0
2024-02-09 15:00:00,83.0,83.0,82.93,82.95,39249.0,80.7367,80.7367,80.6686,80.688,39249.0
2024-02-09 15:05:00,82.95,82.95,82.89,82.92,31125.0,80.688,80.688,80.6297,80.6588,31125.0
2024-02-09 15:10:00,82.93,82.96,82.92,82.95,80131.0,80.6686,80.6977,80.6588,80.688,80131.0
2024-02-09 15:15:00,82.94,83.0,82.93,82.95,187217.0,80.6783,80.7367,80.6686,80.688,187217.0
2024-02-09 15:20:00,82.95,82.96,82.91,82.94,18760.0,80.688,80.6977,80.6491,80.6783,18760.0
2024-02-09 15:25:00,82.94,82.99,82.91,82.99,49821.0,80.6783,80.7269,80.6491,80.7269,49821.0
2024-02-09 15:30:00,82.99,83.0,82.93,82.94,48525.0,80.7269,80.7367,80.6686,80.6783,48525.0
2024-02-09 15:35:00,82.94,83.0,82.93,82.97,92934.0,80.6783,80.7367,80.6686,80.7075,92934.0
2024-02-09 15:40:00,82.97,82.99,82.92,82.92,56887.0,80.7075,80.7269,80.6588,80.6588,56887.0
2024-02-09 15:45:00,82.92,82.96,82.91,82.92,79282.0,80.6588,80.6977,80.6491,80.6588,79282.0
2024-02-09 15:50:00,82.92,83.03,82.92,83.01,193055.0,80.6588,80.7658,80.6588,80.7464,193055.0
2024-02-09 15:55:00,83.02,83.18,83.02,83.13,258584.0,80.7561,80.9117,80.7561,80.8631,258584.0
2024-02-12 09:30:00,83.34,83.55,83.27,83.34,115535.0,81.0674,81.2717,80.9993,81.0674,115535.0
2024-02-12 09:35:00,83.34,83.47,83.29,83.43,58253.0,81.0674,81.1938,81.0187,81.1549,58253.0
2024-02-12 09:40:00,83.43,83.51,83.39,83.45,57359.0,81.1549,81.2327,81.116,81.1744,57359.0
2024-02-12 09:45:00,83.45,83.62,83.45,83.62,61614.0,81.1744,81.3397,81.1744,81.3397,61614.0
2024-02-12 09:50:00,83.6,83.65,83.56,83.63,50948.0,81.3203,81.3689,81.2814,81.3495,50948.0
2024-02-12 09:55:00,83.63,83.64,83.58,83.59,30861.0,81.3495,81.3592,81.3008,81.3106,30861.0
2024-02-12 10:00:00,83.59,83.61,83.55,83.57,18075.0,81.3106,81.33,81.2717,81.2911,18075.0
2024-02-12 10:05:00,83.57,83.6,83.53,83.59,22246.0,81.2911,81.3203,81.2522,81.3106,22246.0
2024-02-12 10:10:00,83.58,83.58,83.52,83.53,11355.0,81.3008,81.3008,81.2425,81.2522,11355.0
2024-02-12 10:15:00,83.52,83.58,83.51,83.57,28004.0,81.2425,81.3008,81.2327,81.2911,28004.0
2024-02-12 10:20:00,83.56,83.57,83.53,83.55,14295.0,81.2814,81.2911,81.2522,81.2717,14295.0
2024-02-12 10:25:00,83.54,83.55,83.51,83.54,17235.0,81.2619,81.2717,81.2327,81.2619,17235.0
2024-02-12 10:30:00,83.54,83.61,83.54,83.55,24256.0,81.2619,81.33,81.2619,81.2717,24256.0
2024-02-12 10:35:00,83.56,83.59,83.53,83.55,26004.0,81.2814,81.3106,81.2522,81.2717,26004.0
2024-02-12 10:40:00,83.55,83.59,83.51,83.56,28464.0,81.2717,81.3106,81.2327,81.2814,28464.0
2024-02-12 10:45:00,83.55,83.67,83.54,83.66,31418.0,81.2717,81.3884,81.2619,81.3787,31418.0
2024-02-12 10:50:00,83.66,83.74,83.65,83.72,23173.0,81.3787,81.4565,81.3689,81.437,23173.0
2024-02-12 10:55:00,83.72,83.76,83.69,83.73,20385.0,81.437,81.4759,81.4078,81.4467,20385.0
2024-02-12 11:00:00,83.73,83.8,83.72,83.8,16392.0,81.4467,81.5148,81.437,81.5148,16392.0
2024-02-12 11:05:00,83.8,83.85,83.8,83.84,17082.0,81.5148,81.5635,81.5148,81.5537,17082.0
2024-02-12 11:10:00,83.83,83.83,83.76,83.78,20367.0,81.544,81.544,81.4759,81.4954,20367.0
2024-02-12 11:15:00,83.77,83.82,83.75,83.81,18411.0,81.4857,81.5343,81.4662,81.5246,18411.0
2024-02-12 11:20:00,83.81,83.84,83.79,83.83,14393.0,81.5246,81.5537,81.5051,81.544,14393.0
2024-02-12 11:25:00,83.81,83.86,83.8,83.84,18967.0,81.5246,81.5732,81.5148,81.5537,18967.0
2024-02-12 11:30:00,83.84,83.95,83.84,83.91,31061.0,81.5537,81.6607,81.5537,81.6218,31061.0
2024-02-12 11:35:00,83.91,83.94,83.86,83.91,20029.0,81.6218,81.651,81.5732,81.6218,20029.0
2024-02-12 11:40:00,83.89,83.9,83.87,83.88,13363.0,81.6024,81.6121,81.5829,81.5927,13363.0
2024-02-12 11:45:00,83.88,83.97,83.88,83.96,17085.0,81.5927,81.6802,81.5927,81.6705,17085.0
2024-02-12 11:50:00,83.96,83.98,83.95,83.95,19706.0,81.6705,81.6899,81.6607,81.6607,19706.0
2024-02-12 11:55:00,83.95,83.96,83.92,83.95,37726.0,81.6607,81.6705,81.6316,81.6607,37726.0
2024-02-12 12:00:00,83.94,83.95,83.91,83.95,18894.0,81.651,81.6607,81.6218,81.6607,18894.0
2024-02-12 12:05:00,83.95,84.02,83.95,84.0,19102.0,81.6607,81.7288,81.6607,81.7094,19102.0
2024-02-12 12:10:00,84.0,84.0,83.97,84.0,16456.0,81.7094,81.7094,81.6802,81.7094,16456.0
2024-02-12 12:15:00,83.99,84.01,83.94,84.01,40070.0,81.6997,81.7191,81.651,81.7191,40070.0
2024-02-12 12:20:00,84.02,84.03,83.99,84.0,19068.0,81.7288,81.7386,81.6997,81.7094,19068.0
2024-02-12 12:25:00,84.01,84.04,83.99,84.03,17482.0,81.7191,81.7483,81.6997,81.7386,17482.0
2024-02-12 12:30:00,84.03,84.03,83.96,84.0,18289.0,81.7386,81.7386,81.6705,81.7094,18289.0
2024-02-12 12:35:00,83.99,83.99,83.96,83.98,5514.0,81.6997,81.6997,81.6705,81.6899,5514.0
2024-02-12 12:40:00,83.97,83.99,83.94,83.98,22030.0,81.6802,81.6997,81.651,81.6899,22030.0
2024-02-12 12:45:00,83.98,84.01,83.95,83.98,12762.0,81.6899,81.7191,81.6607,81.6899,12762.0
2024-02-12 12:50:00,83.98,83.99,83.95,83.98,24887.0,81.6899,81.6997,81.6607,81.6899,24887.0
2024-02-12 12:55:00,83.98,83.99,83.96,83.98,33554.0,81.6899,81.6997,81.6705,81.6899,33554.0
2024-02-12 13:00:00,83.98,84.02,83.96,84.02,31015.0,81.6899,81.7288,81.6705,81.7288,31015.0
2024-02-12 13:05:00,84.02,84.09,84.01,84.09,40014.0,81.7288,81.7969,81.7191,81.7969,40014.0
2024-02-12 13:10:00,84.09,84.12,84.07,84.1,35491.0,81.7969,81.8261,81.7775,81.8067,35491.0
2024-02-12 13:15:00,84.09,84.18,84.09,84.17,38288.0,81.7969,81.8845,81.7969,81.8747,38288.0
2024-02-12 13:20:00,84.17,84.18,84.13,84.15,33384.0,81.8747,81.8845,81.8358,81.8553,33384.0
2024-02-12 13:25:00,84.15,84.15,84.08,84.12,39393.0,81.8553,81.8553,81.7872,81.8261,39393.0
2024-02-12 13:30:00,84.12,84.18,84.11,84.17,46426.0,81.8261,81.8845,81.8164,81.8747,46426.0
2024-02-12 13:35:00,84.17,84.19,84.09,84.1,48578.0,81.8747,81.8942,81.7969,81.8067,48578.0
2024-02-12 13:40:00,84.09,84.13,84.07,84.09,42568.0,81.7969,81.8358,81.7775,81.7969,42568.0
2024-02-12 13:45:00,84.09,84.16,84.09,84.15,41043.0,81.7969,81.865,81.7969,81.8553,41043.0
2024-02-12 13:50:00,84.16,84.17,84.13,84.14,32491.0,81.865,81.8747,81.8358,81.8456,32491.0
2024-02-12 13:55:00,84.15,84.15,84.11,84.13,34851.0,81.8553,81.8553,81.8164,81.8358,34851.0
2024-02-12 14:00:00,84.13,84.16,84.1,84.16,40662.0,81.8358,81.865,81.8067,81.865,40662.0
2024-02-12 14:05:00,84.16,84.17,84.12,84.13,48265.0,81.865,81.8747,81.8261,81.8358,48265.0
2024-02-12 14:10:00,84.13,84.17,84.12,84.14,31038.0,81.8358,81.8747,81.8261,81.8456,31038.0
2024-02-12 14:15:00,84.13,84.13,83.96,83.96,57384.0,81.8358,81.8358,81.6705,81.6705,57384.0
2024-02-12 14:20:00,83.95,84.01,83.91,83.95,41224.0,81.6607,81.7191,81.6218,81.6607,41224.0
2024-02-12 14:25:00,83.96,83.97,83.91,83.95,45396.0,81.6705,81.6802,81.6218,81.6607,45396.0
2024-02-12 14:30:00,83.95,83.98,83.92,83.94,24590.0,81.6607,81.6899,81.6316,81.651,24590.0
2024-02-12 14:35:00,83.94,83.96,83.92,83.96,15066.0,81.651,81.6705,81.6316,81.6705,15066.0
2024-02-12 14:40:00,83.96,83.99,83.95,83.98,21022.0,81.6705,81.6997,81.6607,81.6899,21022.0
2024-02-12 14:45:00,83.98,83.99,83.92,83.92,17683.0,81.6899,81.6997,81.6316,81.6316,17683.0
2024-02-12 14:50:00,83.92,83.94,83.9,83.93,24204.0,81.6316,81.651,81.6121,81.6413,24204.0
2024-02-12 14:55:00,83.92,83.97,83.91,83.94,20972.0,81.6316,81.6802,81.6218,81.651,20972.0
2024-02-12 15:00:00,83.94,83.97,83.9,83.91,26179.0,81.651,81.6802,81.6121,81.6218,26179.0
2024-02-12 15:05:00,83.92,83.94,83.87,83.88,36343.0,81.6316,81.651,81.5829,81.5927,36343.0
2024-02-12 15:10:00,83.87,83.89,83.86,83.88,36456.0,81.5829,81.6024,81.5732,81.5927,36456.0
2024-02-12 15:15:00,83.87,83.87,83.82,83.86,19659.0,81.5829,81.5829,81.5343,81.5732,19659.0
2024-02-12 15:20:00,83.85,83.85,83.76,83.77,29142.0,81.5635,81.5635,81.4759,81.4857,29142.0
2024-02-12 15:25:00,83.78,83.82,83.75,83.79,50883.0,81.4954,81.5343,81.4662,81.5051,50883.0
2024-02-12 15:30:00,83.79,83.84,83.77,83.84,73754.0,81.5051,81.5537,81.4857,81.5537,73754.0
2024-02-12 15:35:00,83.83,83.88,83.82,83.87,46787.0,81.544,81.5927,81.5343,81.5829,46787.0
2024-02-12 15:40:00,83.86,83.89,83.83,83.88,72321.0,81.5732,81.6024,81.544,81.5927,72321.0
2024-02-12 15:45:00,83.88,83.92,83.83,83.83,88287.0,81.5927,81.6316,81.544,81.544,88287.0
2024-02-12 15:50:00,83.83,83.87,83.78,83.8,136091.0,81.544,81.5829,81.4954,81.5148,136091.0
2024-02-12 15:55:00,83.79,83.8,83.73,83.79,268232.0,81.5051,81.5148,81.4467,81.5051,268232.0
2024-02-13 09:30:00,83.0,83.22,82.8,83.2,190067.0,80.7367,80.9507,80.5421,80.9312,190067.0
2024-02-13 09:35:00,83.22,83.24,82.95,82.96,249736.0,80.9507,80.9701,80.688,80.6977,249736.0
2024-02-13 09:40:00,82.97,83.07,82.85,82.86,106897.0,80.7075,80.8047,80.5907,80.6005,106897.0
2024-02-13 09:45:00,82.86,82.89,82.68,82.78,153789.0,80.6005,80.6297,80.4254,80.5227,153789.0
2024-02-13 09:50:00,82.78,82.83,82.64,82.68,94491.0,80.5227,80.5713,80.3865,80.4254,94491.0
2024-02-13 09:55:00,82.69,82.69,82.47,82.48,78344.0,80.4351,80.4351,80.2211,80.2308,78344.0
2024-02-13 10:00:00,82.48,82.48,82.36,82.39,103022.0,80.2308,80.2308,80.1141,80.1433,103022.0
2024-02-13 10:05:00,82.38,82.45,82.35,82.39,118016.0,80.1336,80.2017,80.1044,80.1433,118016.0
2024-02-13 10:10:00,82.4,82.44,82.33,82.4,58087.0,80.153,80.1919,80.0849,80.153,58087.0
2024-02-13 10:15:00,82.4,82.46,82.37,82.43,86760.0,80.153,80.2114,80.1238,80.1822,86760.0
2024-02-13 10:20:00,82.43,82.48,82.35,82.37,92648.0,80.1822,80.2308,80.1044,80.1238,92648.0
2024-02-13 10:25:00,82.36,82.48,82.36,82.46,67074.0,80.1141,80.2308,80.1141,80.2114,67074.0
2024-02-13 10:30:00,82.45,82.53,82.43,82.48,104698.0,80.2017,80.2795,80.1822,80.2308,104698.0
2024-02-13 10:35:00,82.48,82.53,82.45,82.52,81404.0,80.2308,80.2795,80.2017,80.2697,81404.0
2024-02-13 10:40:00,82.51,82.55,82.45,82.5,115340.0,80.26,80.2989,80.2017,80.2503,115340.0
2024-02-13 10:45:00,82.51,82.52,82.43,82.49,56933.0,80.26,80.2697,80.1822,80.2406,56933.0
2024-02-13 10:50:00,82.5,82.55,82.43,82.5,92918.0,80.2503,80.2989,80.1822,80.2503,92918.0
2024-02-13 10:55:00,82.5,82.53,82.44,82.5,51999.0,80.2503,80.2795,80.1919,80.2503,51999.0
2024-02-13 11:00:00,82.51,82.55,82.46,82.53,36184.0,80.26,80.2989,80.2114,80.2795,36184.0
2024-02-13 11:05:00,82.53,82.57,82.48,82.57,37568.0,80.2795,80.3184,80.2308,80.3184,37568.0
2024-02-13 11:10:00,82.57,82.67,82.54,82.67,28333.0,80.3184,80.4157,80.2892,80.4157,28333.0
2024-02-13 11:15:00,82.67,82.73,82.65,82.71,26784.0,80.4157,80.474,80.3962,80.4546,26784.0
2024-02-13 11:20:00,82.72,82.85,82.72,82.83,31712.0,80.4643,80.5907,80.4643,80.5713,31712.0
2024-02-13 11:25:00,82.84,82.88,82.77,82.78,57318.0,80.581,80.6199,80.5129,80.5227,57318.0
2024-02-13 11:30:00,82.78,82.83,82.75,82.78,68387.0,80.5227,80.5713,80.4935,80.5227,68387.0
2024-02-13 11:35:00,82.78,82.78,82.71,82.75,66417.0,80.5227,80.5227,80.4546,80.4935,66417.0
2024-02-13 11:40:00,82.74,82.77,82.63,82.65,74391.0,80.4837,80.5129,80.3767,80.3962,74391.0
2024-02-13 11:45:00,82.65,82.72,82.63,82.7,52510.0,80.3962,80.4643,80.3767,80.4448,52510.0
2024-02-13 11:50:00,82.7,82.71,82.63,82.64,61349.0,80.4448,80.4546,80.3767,80.3865,61349.0
2024-02-13 11:55:00,82.64,82.67,82.6,82.64,58798.0,80.3865,80.4157,80.3476,80.3865,58798.0
2024-02-13 12:00:00,82.64,82.65,82.6,82.63,105867.0,80.3865,80.3962,80.3476,80.3767,105867.0
2024-02-13 12:05:00,82.63,82.63,82.57,82.58,143549.0,80.3767,80.3767,80.3184,80.3281,143549.0
2024-02-13 12:10:00,82.58,82.65,82.53,82.65,74736.0,80.3281,80.3962,80.2795,80.3962,74736.0
2024-02-13 12:15:00,82.65,82.66,82.56,82.57,38770.0,80.3962,80.4059,80.3087,80.3184,38770.0
2024-02-13 12:20:00,82.57,82.63,82.56,82.61,91484.0,80.3184,80.3767,80.3087,80.3573,91484.0
2024-02-13 12:25:00,82.6,82.6,82.54,82.55,70668.0,80.3476,80.3476,80.2892,80.2989,70668.0
2024-02-13 12:30:00,82.55,82.62,82.51,82.62,36218.0,80.2989,80.367,80.26,80.367,36218.0
2024-02-13 12:35:00,82.62,82.67,82.58,82.67,31505.0,80.367,80.4157,80.3281,80.4157,31505.0
2024-02-13 12:40:00,82.67,82.69,82.64,82.69,19479.0,80.4157,80.4351,80.3865,80.4351,19479.0
2024-02-13 12:45:00,82.68,82.69,82.6,82.6,16620.0,80.4254,80.4351,80.3476,80.3476,16620.0
2024-02-13 12:50:00,82.6,82.66,82.57,82.6,31121.0,80.3476,80.4059,80.3184,80.3476,31121.0
2024-02-13 12:55:00,82.59,82.6,82.55,82.59,18911.0,80.3378,80.3476,80.2989,80.3378,18911.0
2024-02-13 13:00:00,82.59,82.59,82.5,82.54,26182.0,80.3378,80.3378,80.2503,80.2892,26182.0
2024-02-13 13:05:00,82.53,82.55,82.45,82.46,23507.0,80.2795,80.2989,80.2017,80.2114,23507.0
2024-02-13 13:10:00,82.44,82.51,82.43,82.51,36204.0,80.1919,80.26,80.1822,80.26,36204.0
2024-02-13 13:15:00,82.51,82.57,82.48,82.57,35298.0,80.26,80.3184,80.2308,80.3184,35298.0
2024-02-13 13:20:00,82.57,82.57,82.45,82.45,21658.0,80.3184,80.3184,80.2017,80.2017,21658.0
2024-02-13 13:25:00,82.45,82.5,82.43,82.5,26584.0,80.2017,80.2503,80.1822,80.2503,26584.0
2024-02-13 13:30:00,82.5,82.5,82.46,82.48,24268.0,80.2503,80.2503,80.2114,80.2308,24268.0
2024-02-13 13:35:00,82.48,82.49,82.45,82.48,28309.0,80.2308,80.2406,80.2017,80.2308,28309.0
2024-02-13 13:40:00,82.46,82.48,82.41,82.48,20959.0,80.2114,80.2308,80.1627,80.2308,20959.0
2024-02-13 13:45:00,82.48,82.51,82.46,82.48,22692.0,80.2308,80.26,80.2114,80.2308,22692.0
2024-02-13 13:50:00,82.48,82.48,82.45,82.47,31040.0,80.2308,80.2308,80.2017,80.2211,31040.0
2024-02-13 13:55:00,82.46,82.46,82.4,82.46,26891.0,80.2114,80.2114,80.153,80.2114,26891.0
2024-02-13 14:00:00,82.46,82.46,82.34,82.37,134307.0,80.2114,80.2114,80.0947,80.1238,134307.0
2024-02-13 14:05:00,82.37,82.37,82.3,82.32,22385.0,80.1238,80.1238,80.0557,80.0752,22385.0
2024-02-13 14:10:00,82.31,82.31,82.22,82.28,93406.0,80.0655,80.0655,79.9779,80.0363,93406.0
2024-02-13 14:15:00,82.26,82.28,82.22,82.25,44167.0,80.0168,80.0363,79.9779,80.0071,44167.0
2024-02-13 14:20:00,82.25,82.29,82.24,82.25,39925.0,80.0071,80.046,79.9974,80.0071,39925.0
2024-02-13 14:25:00,82.25,82.26,82.19,82.23,38649.0,80.0071,80.0168,79.9487,79.9877,38649.0
2024-02-13 14:30:00,82.23,82.33,82.22,82.32,67148.0,79.9877,80.0849,79.9779,80.0752,67148.0
2024-02-13 14:35:00,82.32,82.33,82.26,82.3,31847.0,80.0752,80.0849,80.0168,80.0557,31847.0
2024-02-13 14:40:00,82.3,82.33,82.24,82.25,58125.0,80.0557,80.0849,79.9974,80.0071,58125.0
2024-02-13 14:45:00,82.25,82.27,82.1,82.11,63518.0,80.0071,80.0266,79.8612,79.8709,63518.0
2024-02-13 14:50:00,82.11,82.11,82.03,82.08,46452.0,79.8709,79.8709,79.7931,79.8417,46452.0
2024-02-13 14:55:00,82.06,82.11,82.04,82.07,48346.0,79.8223,79.8709,79.8028,79.832,48346.0
2024-02-13 15:00:00,82.07,82.09,82.02,82.03,30462.0,79.832,79.8515,79.7834,79.7931,30462.0
2024-02-13 15:05:00,82.03,82.1,82.03,82.09,51801.0,79.7931,79.8612,79.7931,79.8515,51801.0
2024-02-13 15:10:00,82.09,82.12,82.08,82.09,37188.0,79.8515,79.8807,79.8417,79.8515,37188.0
2024-02-13 15:15:00,82.09,82.12,82.06,82.1,42715.0,79.8515,79.8807,79.8223,79.8612,42715.0
2024-02-13 15:20:00,82.1,82.15,82.07,82.12,90955.0,79.8612,79.9098,79.832,79.8807,90955.0
2024-02-13 15:25:00,82.13,82.21,82.09,82.2,70095.0,79.8904,79.9682,79.8515,79.9585,70095.0
2024-02-13 15:30:00,82.2,82.32,82.18,82.31,159976.0,79.9585,80.0752,79.939,80.0655,159976.0
2024-02-13 15:35:00,82.31,82.35,82.3,82.31,86935.0,80.0655,80.1044,80.0557,80.0655,86935.0
2024-02-13 15:40:00,82.31,82.43,82.3,82.42,78726.0,80.0655,80.1822,80.0557,80.1725,78726.0
2024-02-13 15:45:00,82.41,82.46,82.39,82.45,197194.0,80.1627,80.2114,80.1433,80.2017,197194.0
2024-02-13 15:50:00,82.46,82.48,82.38,82.43,223543.0,80.2114,80.2308,80.1336,80.1822,223543.0
2024-02-13 15:55:00,82.44,82.61,82.43,82.6,506533.0,80.1919,80.3573,80.1822,80.3476,506533.0
2024-02-14 09:30:00,83.04,83.21,82.89,82.97,156026.0,80.7756,80.9409,80.6297,80.7075,156026.0
2024-02-14 09:35:00,82.98,83.06,82.91,83.0,125857.0,80.7172,80.795,80.6491,80.7367,125857.0
2024-02-14 09:40:00,83.0,83.12,82.91,83.04,144762.0,80.7367,80.8534,80.6491,80.7756,144762.0
2024-02-14 09:45:00,83.05,83.06,82.91,82.94,73453.0,80.7853,80.795,80.6491,80.6783,73453.0
2024-02-14 09:50:00,82.93,83.04,82.88,83.01,62403.0,80.6686,80.7756,80.6199,80.7464,62403.0
2024-02-14 09:55:00,83.0,83.04,82.81,82.84,75237.0,80.7367,80.7756,80.5518,80.581,75237.0
2024-02-14 10:00:00,82.84,82.93,82.83,82.9,74549.0,80.581,80.6686,80.5713,80.6394,74549.0
2024-02-14 10:05:00,82.89,82.94,82.81,82.87,59028.0,80.6297,80.6783,80.5518,80.6102,59028.0
2024-02-14 10:10:00,82.87,82.96,82.87,82.92,38126.0,80.6102,80.6977,80.6102,80.6588,38126.0
2024-02-14 10:15:00,82.92,83.0,82.88,83.0,51771.0,80.6588,80.7367,80.6199,80.7367,51771.0
2024-02-14 10:20:00,83.01,83.12,83.0,83.12,44981.0,80.7464,80.8534,80.7367,80.8534,44981.0
2024-02-14 10:25:00,83.11,83.17,83.03,83.05,51367.0,80.8437,80.902,80.7658,80.7853,51367.0
2024-02-14 10:30:00,83.05,83.05,82.93,82.95,51488.0,80.7853,80.7853,80.6686,80.688,51488.0
2024-02-14 10:35:00,82.95,82.95,82.86,82.87,51935.0,80.688,80.688,80.6005,80.6102,51935.0
2024-02-14 10:40:00,82.87,82.87,82.7,82.79,47438.0,80.6102,80.6102,80.4448,80.5324,47438.0
2024-02-14 10:45:00,82.79,82.87,82.77,82.83,42243.0,80.5324,80.6102,80.5129,80.5713,42243.0
2024-02-14 10:50:00,82.83,82.86,82.75,82.8,41421.0,80.5713,80.6005,80.4935,80.5421,41421.0
2024-02-14 10:55:00,82.8,82.84,82.77,82.81,23710.0,80.5421,80.581,80.5129,80.5518,23710.0
2024-02-14 11:00:00,82.81,82.81,82.68,82.74,136345.0,80.5518,80.5518,80.4254,80.4837,136345.0
2024-02-14 11:05:00,82.74,82.82,82.74,82.79,40871.0,80.4837,80.5616,80.4837,80.5324,40871.0
2024-02-14 11:10:00,82.79,82.86,82.79,82.82,31730.0,80.5324,80.6005,80.5324,80.5616,31730.0
2024-02-14 11:15:00,82.82,82.91,82.81,82.9,26480.0,80.5616,80.6491,80.5518,80.6394,26480.0
2024-02-14 11:20:00,82.89,82.91,82.83,82.88,39201.0,80.6297,80.6491,80.5713,80.6199,39201.0
2024-02-14 11:25:00,82.89,82.94,82.88,82.94,18371.0,80.6297,80.6783,80.6199,80.6783,18371.0
2024-02-14 11:30:00,82.95,82.96,82.86,82.87,17199.0,80.688,80.6977,80.6005,80.6102,17199.0
2024-02-14 11:35:00,82.85,82.89,82.83,82.84,23883.0,80.5907,80.6297,80.5713,80.581,23883.0
2024-02-14 11:40:00,82.85,82.87,82.79,82.82,40822.0,80.5907,80.6102,80.5324,80.5616,40822.0
2024-02-14 11:45:00,82.82,82.86,82.81,82.85,13259.0,80.5616,80.6005,80.5518,80.5907,13259.0
2024-02-14 11:50:00,82.84,82.87,82.82,82.86,19387.0,80.581,80.6102,80.5616,80.6005,19387.0
2024-02-14 11:55:00,82.85,82.85,82.76,82.77,67499.0,80.5907,80.5907,80.5032,80.5129,67499.0
2024-02-14 12:00:00,82.77,82.77,82.67,82.7,97323.0,80.5129,80.5129,80.4157,80.4448,97323.0
2024-02-14 12:05:00,82.69,82.69,82.62,82.69,20152.0,80.4351,80.4351,80.367,80.4351,20152.0
2024-02-14 12:10:00,82.7,82.82,82.7,82.81,15511.0,80.4448,80.5616,80.4448,80.5518,15511.0
2024-02-14 12:15:00,82.81,82.9,82.8,82.89,44474.0,80.5518,80.6394,80.5421,80.6297,44474.0
2024-02-14 12:20:00,82.89,82.92,82.86,82.91,12028.0,80.6297,80.6588,80.6005,80.6491,12028.0
2024-02-14 12:25:00,82.91,82.95,82.85,82.94,44864.0,80.6491,80.688,80.5907,80.6783,44864.0
2024-02-14 12:30:00,82.95,82.95,82.88,82.9,30944.0,80.688,80.688,80.6199,80.6394,30944.0
2024-02-14 12:35:00,82.9,82.96,82.88,82.92,25932.0,80.6394,80.6977,80.6199,80.6588,25932.0
2024-02-14 12:40:00,82.92,82.96,82.9,82.93,48924.0,80.6588,80.6977,80.6394,80.6686,48924.0
2024-02-14 12:45:00,82.92,83.01,82.91,83.01,15769.0,80.6588,80.7464,80.6491,80.7464,15769.0
2024-02-14 12:50:00,83.01,83.01,82.98,83.01,17750.0,80.7464,80.7464,80.7172,80.7464,17750.0
2024-02-14 12:55:00,83.01,83.02,82.99,83.01,18861.0,80.7464,80.7561,80.7269,80.7464,18861.0
2024-02-14 13:00:00,83.01,83.07,82.99,83.06,25964.0,80.7464,80.8047,80.7269,80.795,25964.0
2024-02-14 13:05:00,83.05,83.06,82.99,83.0,20065.0,80.7853,80.795,80.7269,80.7367,20065.0
2024-02-14 13:10:00,82.98,82.99,82.9,82.91,49776.0,80.7172,80.7269,80.6394,80.6491,49776.0
2024-02-14 13:15:00,82.91,82.98,82.9,82.95,20871.0,80.6491,80.7172,80.6394,80.688,20871.0
2024-02-14 13:20:00,82.94,82.98,82.9,82.92,24984.0,80.6783,80.7172,80.6394,80.6588,24984.0
2024-02-14 13:25:00,82.92,82.95,82.89,82.95,19889.0,80.6588,80.688,80.6297,80.688,19889.0
2024-02-14 13:30:00,82.95,82.99,82.93,82.99,16068.0,80.688,80.7269,80.6686,80.7269,16068.0
2024-02-14 13:35:00,82.98,83.06,82.96,83.06,33718.0,80.7172,80.795,80.6977,80.795,33718.0
2024-02-14 13:40:00,83.06,83.12,83.04,83.04,134433.0,80.795,80.8534,80.7756,80.7756,134433.0
2024-02-14 13:45:00,83.04,83.09,83.02,83.07,20761.0,80.7756,80.8242,80.7561,80.8047,20761.0
2024-02-14 13:50:00,83.08,83.12,83.04,83.12,22949.0,80.8145,80.8534,80.7756,80.8534,22949.0
2024-02-14 13:55:00,83.12,83.13,83.04,83.1,10834.0,80.8534,80.8631,80.7756,80.8339,10834.0
2024-02-14 14:00:00,83.1,83.1,83.03,83.04,13419.0,80.8339,80.8339,80.7658,80.7756,13419.0
2024-02-14 14:05:00,83.03,83.03,82.92,82.95,47049.0,80.7658,80.7658,80.6588,80.688,47049.0
2024-02-14 14:10:00,82.95,83.04,82.95,83.03,34311.0,80.688,80.7756,80.688,80.7658,34311.0
2024-02-14 14:15:00,83.03,83.09,83.03,83.06,11674.0,80.7658,80.8242,80.7658,80.795,11674.0
2024-02-14 14:20:00,83.06,83.12,83.06,83.08,14352.0,80.795,80.8534,80.795,80.8145,14352.0
2024-02-14 14:25:00,83.1,83.2,83.1,83.18,24524.0,80.8339,80.9312,80.8339,80.9117,24524.0
2024-02-14 14:30:00,83.19,83.25,83.15,83.22,32388.0,80.9215,80.9798,80.8826,80.9507,32388.0
2024-02-14 14:35:00,83.22,83.29,83.22,83.24,49511.0,80.9507,81.0187,80.9507,80.9701,49511.0
2024-02-14 14:40:00,83.22,83.25,83.21,83.22,21158.0,80.9507,80.9798,80.9409,80.9507,21158.0
2024-02-14 14:45:00,83.22,83.22,83.16,83.19,31884.0,80.9507,80.9507,80.8923,80.9215,31884.0
2024-02-14 14:50:00,83.18,83.18,83.11,83.15,23255.0,80.9117,80.9117,80.8437,80.8826,23255.0
2024-02-14 14:55:00,83.14,83.17,83.09,83.17,26577.0,80.8728,80.902,80.8242,80.902,26577.0
2024-02-14 15:00:00,83.17,83.2,83.11,83.19,95441.0,80.902,80.9312,80.8437,80.9215,95441.0
2024-02-14 15:05:00,83.19,83.22,83.16,83.2,28952.0,80.9215,80.9507,80.8923,80.9312,28952.0
2024-02-14 15:10:00,83.19,83.26,83.18,83.21,38521.0,80.9215,80.9896,80.9117,80.9409,38521.0
2024-02-14 15:15:00,83.21,83.28,83.21,83.22,44678.0,80.9409,81.009,80.9409,80.9507,44678.0
2024-02-14 15:20:00,83.22,83.23,83.2,83.23,14185.0,80.9507,80.9604,80.9312,80.9604,14185.0
2024-02-14 15:25:00,83.23,83.31,83.23,83.26,45286.0,80.9604,81.0382,80.9604,80.9896,45286.0
2024-02-14 15:30:00,83.26,83.27,83.08,83.11,50082.0,80.9896,80.9993,80.8145,80.8437,50082.0
2024-02-14 15:35:00,83.1,83.2,83.09,83.19,55170.0,80.8339,80.9312,80.8242,80.9215,55170.0
2024-02-14 15:40:00,83.19,83.21,83.12,83.14,133557.0,80.9215,80.9409,80.8534,80.8728,133557.0
2024-02-14 15:45:00,83.13,83.17,83.1,83.11,84638.0,80.8631,80.902,80.8339,80.8437,84638.0
2024-02-14 15:50:00,83.11,83.14,83.07,83.13,165435.0,80.8437,80.8728,80.8047,80.8631,165435.0
2024-02-14 15:55:00,83.13,83.18,83.06,83.14,291160.0,80.8631,80.9117,80.795,80.8728,291160.0
2024-02-15 09:30:00,83.61,84.08,83.61,84.08,109387.0,81.33,81.7872,81.33,81.7872,109387.0
2024-02-15 09:35:00,84.09,84.14,83.96,84.07,93744.0,81.7969,81.8456,81.6705,81.7775,93744.0
2024-02-15 09:40:00,84.08,84.27,84.03,84.21,128405.0,81.7872,81.972,81.7386,81.9137,128405.0
2024-02-15 09:45:00,84.23,84.36,84.19,84.24,116114.0,81.9331,82.0596,81.8942,81.9428,116114.0
2024-02-15 09:50:00,84.23,84.29,84.2,84.27,95884.0,81.9331,81.9915,81.9039,81.972,95884.0
2024-02-15 09:55:00,84.26,84.4,84.25,84.36,85015.0,81.9623,82.0985,81.9526,82.0596,85015.0
2024-02-15 10:00:00,84.36,84.51,84.34,84.43,82519.0,82.0596,82.2055,82.0401,82.1277,82519.0
2024-02-15 10:05:00,84.42,84.48,84.39,84.48,52821.0,82.1179,82.1763,82.0887,82.1763,52821.0
2024-02-15 10:10:00,84.48,84.54,84.46,84.49,93549.0,82.1763,82.2347,82.1568,82.186,93549.0
2024-02-15 10:15:00,84.49,84.61,84.46,84.6,85910.0,82.186,82.3028,82.1568,82.293,85910.0
2024-02-15 10:20:00,84.6,84.71,84.56,84.69,81229.0,82.293,82.4,82.2541,82.3806,81229.0
2024-02-15 10:25:00,84.7,84.72,84.54,84.55,62381.0,82.3903,82.4098,82.2347,82.2444,62381.0
2024-02-15 10:30:00,84.55,84.56,84.41,84.44,79638.0,82.2444,82.2541,82.1082,82.1374,79638.0
2024-02-15 10:35:00,84.43,84.49,84.39,84.47,51047.0,82.1277,82.186,82.0887,82.1666,51047.0
2024-02-15 10:40:00,84.46,84.49,84.38,84.41,92022.0,82.1568,82.186,82.079,82.1082,92022.0
2024-02-15 10:45:00,84.41,84.45,84.4,84.44,55406.0,82.1082,82.1471,82.0985,82.1374,55406.0
2024-02-15 10:50:00,84.45,84.45,84.37,84.42,54246.0,82.1471,82.1471,82.0693,82.1179,54246.0
2024-02-15 10:55:00,84.41,84.44,84.36,84.39,72818.0,82.1082,82.1374,82.0596,82.0887,72818.0
2024-02-15 11:00:00,84.39,84.44,84.37,84.38,58751.0,82.0887,82.1374,82.0693,82.079,58751.0
2024-02-15 11:05:00,84.39,84.41,84.32,84.32,55394.0,82.0887,82.1082,82.0207,82.0207,55394.0
2024-02-15 11:10:00,84.31,84.35,84.28,84.3,60787.0,82.0109,82.0498,81.9817,82.0012,60787.0
2024-02-15 11:15:00,84.31,84.31,84.24,84.25,47961.0,82.0109,82.0109,81.9428,81.9526,47961.0
2024-02-15 11:20:00,84.24,84.26,84.22,84.25,53633.0,81.9428,81.9623,81.9234,81.9526,53633.0
2024-02-15 11:25:00,84.25,84.31,84.2,84.29,80383.0,81.9526,82.0109,81.9039,81.9915,80383.0
2024-02-15 11:30:00,84.28,84.28,84.23,84.28,47097.0,81.9817,81.9817,81.9331,81.9817,47097.0
2024-02-15 11:35:00,84.28,84.38,84.28,84.37,41582.0,81.9817,82.079,81.9817,82.0693,41582.0
2024-02-15 11:40:00,84.37,84.42,84.35,84.39,83986.0,82.0693,82.1179,82.0498,82.0887,83986.0
2024-02-15 11:45:00,84.39,84.45,84.39,84.43,135854.0,82.0887,82.1471,82.0887,82.1277,135854.0
2024-02-15 11:50:00,84.43,84.43,84.31,84.36,36569.0,82.1277,82.1277,82.0109,82.0596,36569.0
2024-02-15 11:55:00,84.35,84.39,84.34,84.35,27073.0,82.0498,82.0887,82.0401,82.0498,27073.0
2024-02-15 12:00:00,84.34,84.44,84.34,84.44,48124.0,82.0401,82.1374,82.0401,82.1374,48124.0
2024-02-15 12:05:00,84.44,84.46,84.4,84.42,50660.0,82.1374,82.1568,82.0985,82.1179,50660.0
2024-02-15 12:10:00,84.42,84.48,84.41,84.45,34981.0,82.1179,82.1763,82.1082,82.1471,34981.0
2024-02-15 12:15:00,84.45,84.56,84.42,84.55,31304.0,82.1471,82.2541,82.1179,82.2444,31304.0
2024-02-15 12:20:00,84.55,84.55,84.46,84.51,33817.0,82.2444,82.2444,82.1568,82.2055,33817.0
2024-02-15 12:25:00,84.51,84.51,84.47,84.51,35709.0,82.2055,82.2055,82.1666,82.2055,35709.0
2024-02-15 12:30:00,84.51,84.53,84.45,84.47,209526.0,82.2055,82.2249,82.1471,82.1666,209526.0
2024-02-15 12:35:00,84.48,84.53,84.47,84.48,27127.0,82.1763,82.2249,82.1666,82.1763,27127.0
2024-02-15 12:40:00,84.48,84.5,84.46,84.5,38063.0,82.1763,82.1958,82.1568,82.1958,38063.0
2024-02-15 12:45:00,84.49,84.52,84.46,84.49,41793.0,82.186,82.2152,82.1568,82.186,41793.0
2024-02-15 12:50:00,84.49,84.52,84.45,84.45,35151.0,82.186,82.2152,82.1471,82.1471,35151.0
2024-02-15 12:55:00,84.45,84.48,84.41,84.42,60955.0,82.1471,82.1763,82.1082,82.1179,60955.0
2024-02-15 13:00:00,84.41,84.43,84.4,84.42,19878.0,82.1082,82.1277,82.0985,82.1179,19878.0
2024-02-15 13:05:00,84.42,84.55,84.42,84.55,38679.0,82.1179,82.2444,82.1179,82.2444,38679.0
2024-02-15 13:10:00,84.55,84.59,84.53,84.54,29385.0,82.2444,82.2833,82.2249,82.2347,29385.0
2024-02-15 13:15:00,84.54,84.61,84.53,84.61,45214.0,82.2347,82.3028,82.2249,82.3028,45214.0
2024-02-15 13:20:00,84.61,84.66,84.59,84.64,94736.0,82.3028,82.3514,82.2833,82.3319,94736.0
2024-02-15 13:25:00,84.63,84.66,84.59,84.65,38590.0,82.3222,82.3514,82.2833,82.3417,38590.0
2024-02-15 13:30:00,84.66,84.69,84.64,84.65,30635.0,82.3514,82.3806,82.3319,82.3417,30635.0
2024-02-15 13:35:00,84.65,84.68,84.62,84.66,33894.0,82.3417,82.3708,82.3125,82.3514,33894.0
2024-02-15 13:40:00,84.66,84.69,84.61,84.64,41391.0,82.3514,82.3806,82.3028,82.3319,41391.0
2024-02-15 13:45:00,84.64,84.67,84.62,84.66,61727.0,82.3319,82.3611,82.3125,82.3514,61727.0
2024-02-15 13:50:00,84.66,84.72,84.66,84.69,114161.0,82.3514,82.4098,82.3514,82.3806,114161.0
2024-02-15 13:55:00,84.69,84.71,84.67,84.71,21488.0,82.3806,82.4,82.3611,82.4,21488.0
2024-02-15 14:00:00,84.72,84.79,84.71,84.76,37185.0,82.4098,82.4778,82.4,82.4487,37185.0
2024-02-15 14:05:00,84.77,84.85,84.75,84.81,42229.0,82.4584,82.5362,82.4389,82.4973,42229.0
2024-02-15 14:10:00,84.81,84.82,84.72,84.75,31459.0,82.4973,82.507,82.4098,82.4389,31459.0
2024-02-15 14:15:00,84.75,84.79,84.73,84.78,46069.0,82.4389,82.4778,82.4195,82.4681,46069.0
2024-02-15 14:20:00,84.78,84.81,84.75,84.81,54694.0,82.4681,82.4973,82.4389,82.4973,54694.0
2024-02-15 14:25:00,84.81,84.81,84.74,84.77,45579.0,82.4973,82.4973,82.4292,82.4584,45579.0
2024-02-15 14:30:00,84.77,84.82,84.75,84.81,37720.0,82.4584,82.507,82.4389,82.4973,37720.0
2024-02-15 14:35:00,84.82,84.83,84.78,84.79,44110.0,82.507,82.5168,82.4681,82.4778,44110.0
2024-02-15 14:40:00,84.79,84.81,84.77,84.81,28617.0,82.4778,82.4973,82.4584,82.4973,28617.0
2024-02-15 14:45:00,84.81,84.81,84.78,84.79,34851.0,82.4973,82.4973,82.4681,82.4778,34851.0
2024-02-15 14:50:00,84.8,84.82,84.76,84.81,30363.0,82.4876,82.507,82.4487,82.4973,30363.0
2024-02-15 14:55:00,84.82,84.85,84.78,84.81,42360.0,82.507,82.5362,82.4681,82.4973,42360.0
2024-02-15 15:00:00,84.82,84.82,84.74,84.75,37062.0,82.507,82.507,82.4292,82.4389,37062.0
2024-02-15 15:05:00,84.75,84.75,84.63,84.66,42499.0,82.4389,82.4389,82.3222,82.3514,42499.0
2024-02-15 15:10:00,84.66,84.73,84.66,84.71,52956.0,82.3514,82.4195,82.3514,82.4,52956.0
2024-02-15 15:15:00,84.71,84.76,84.71,84.73,57024.0,82.4,82.4487,82.4,82.4195,57024.0
2024-02-15 15:20:00,84.73,84.77,84.7,84.72,53380.0,82.4195,82.4584,82.3903,82.4098,53380.0
2024-02-15 15:25:00,84.72,84.76,84.69,84.75,51986.0,82.4098,82.4487,82.3806,82.4389,51986.0
2024-02-15 15:30:00,84.75,84.78,84.72,84.77,65445.0,82.4389,82.4681,82.4098,82.4584,65445.0
2024-02-15 15:35:00,84.77,84.77,84.63,84.64,93311.0,82.4584,82.4584,82.3222,82.3319,93311.0
2024-02-15 15:40:00,84.64,84.67,84.62,84.65,96726.0,82.3319,82.3611,82.3125,82.3417,96726.0
2024-02-15 15:45:00,84.64,84.64,84.55,84.58,105032.0,82.3319,82.3319,82.2444,82.2736,105032.0
2024-02-15 15:50:00,84.58,84.68,84.57,84.65,284681.0,82.2736,82.3708,82.2638,82.3417,284681.0
2024-02-15 15:55:00,84.65,84.76,84.65,84.73,455628.0,82.3417,82.4487,82.3417,82.4195,455628.0
2024-02-16 09:30:00,85.08,85.18,84.99,85.07,145698.0,82.7599,82.8572,82.6724,82.7502,145698.0
2024-02-16 09:35:00,85.06,85.22,85.01,85.08,102116.0,82.7405,82.8961,82.6918,82.7599,102116.0
2024-02-16 09:40:00,85.08,85.24,85.08,85.2,78753.0,82.7599,82.9156,82.7599,82.8767,78753.0
2024-02-16 09:45:00,85.2,85.27,85.15,85.24,65030.0,82.8767,82.9448,82.828,82.9156,65030.0
2024-02-16 09:50:00,85.24,85.38,85.22,85.27,72008.0,82.9156,83.0518,82.8961,82.9448,72008.0
2024-02-16 09:55:00,85.27,85.36,85.23,85.3,50413.0,82.9448,83.0323,82.9058,82.9739,50413.0
2024-02-16 10:00:00,85.3,85.49,85.26,85.43,115543.0,82.9739,83.1588,82.935,83.1004,115543.0
2024-02-16 10:05:00,85.44,85.53,85.43,85.48,87853.0,83.1101,83.1977,83.1004,83.149,87853.0
2024-02-16 10:10:00,85.48,85.66,85.46,85.64,49437.0,83.149,83.3241,83.1296,83.3047,49437.0
2024-02-16 10:15:00,85.64,85.67,85.55,85.57,40452.0,83.3047,83.3338,83.2171,83.2366,40452.0
2024-02-16 10:20:00,85.56,85.6,85.49,85.49,68677.0,83.2268,83.2658,83.1588,83.1588,68677.0
2024-02-16 10:25:00,85.48,85.51,85.43,85.46,45604.0,83.149,83.1782,83.1004,83.1296,45604.0
2024-02-16 10:30:00,85.45,85.45,85.36,85.42,63238.0,83.1198,83.1198,83.0323,83.0907,63238.0
2024-02-16 10:35:00,85.42,85.45,85.34,85.45,48023.0,83.0907,83.1198,83.0128,83.1198,48023.0
2024-02-16 10:40:00,85.45,85.5,85.4,85.49,45478.0,83.1198,83.1685,83.0712,83.1588,45478.0
2024-02-16 10:45:00,85.5,85.57,85.49,85.52,34886.0,83.1685,83.2366,83.1588,83.1879,34886.0
2024-02-16 10:50:00,85.52,85.6,85.52,85.59,29447.0,83.1879,83.2658,83.1879,83.256,29447.0
2024-02-16 10:55:00,85.6,85.61,85.53,85.55,32786.0,83.2658,83.2755,83.1977,83.2171,32786.0
2024-02-16 11:00:00,85.55,85.58,85.49,85.52,51769.0,83.2171,83.2463,83.1588,83.1879,51769.0
2024-02-16 11:05:00,85.52,85.56,85.51,85.55,38756.0,83.1879,83.2268,83.1782,83.2171,38756.0
2024-02-16 11:10:00,85.56,85.57,85.48,85.5,34640.0,83.2268,83.2366,83.149,83.1685,34640.0
2024-02-16 11:15:00,85.5,85.58,85.47,85.58,26481.0,83.1685,83.2463,83.1393,83.2463,26481.0
2024-02-16 11:20:00,85.58,85.62,85.57,85.61,43438.0,83.2463,83.2852,83.2366,83.2755,43438.0
2024-02-16 11:25:00,85.6,85.62,85.58,85.59,16826.0,83.2658,83.2852,83.2463,83.256,16826.0
2024-02-16 11:30:00,85.59,85.63,85.56,85.58,27475.0,83.256,83.2949,83.2268,83.2463,27475.0
2024-02-16 11:35:00,85.57,85.58,85.51,85.58,58799.0,83.2366,83.2463,83.1782,83.2463,58799.0
2024-02-16 11:40:00,85.57,85.63,85.54,85.62,47775.0,83.2366,83.2949,83.2074,83.2852,47775.0
2024-02-16 11:45:00,85.62,85.68,85.62,85.68,18243.0,83.2852,83.3436,83.2852,83.3436,18243.0
2024-02-16 11:50:00,85.68,85.68,85.62,85.62,38823.0,83.3436,83.3436,83.2852,83.2852,38823.0
2024-02-16 11:55:00,85.62,85.63,85.58,85.58,15975.0,83.2852,83.2949,83.2463,83.2463,15975.0
2024-02-16 12:00:00,85.57,85.59,85.54,85.58,32464.0,83.2366,83.256,83.2074,83.2463,32464.0
2024-02-16 12:05:00,85.57,85.57,85.52,85.53,89069.0,83.2366,83.2366,83.1879,83.1977,89069.0
2024-02-16 12:10:00,85.53,85.57,85.5,85.56,16396.0,83.1977,83.2366,83.1685,83.2268,16396.0
2024-02-16 12:15:00,85.55,85.6,85.51,85.6,43953.0,83.2171,83.2658,83.1782,83.2658,43953.0
2024-02-16 12:20:00,85.6,85.62,85.56,85.62,35843.0,83.2658,83.2852,83.2268,83.2852,35843.0
2024-02-16 12:25:00,85.62,85.65,85.6,85.65,20637.0,83.2852,83.3144,83.2658,83.3144,20637.0
2024-02-16 12:30:00,85.65,85.68,85.64,85.67,69904.0,83.3144,83.3436,83.3047,83.3338,69904.0
2024-02-16 12:35:00,85.66,85.67,85.61,85.67,19193.0,83.3241,83.3338,83.2755,83.3338,19193.0
2024-02-16 12:40:00,85.66,85.71,85.65,85.71,14844.0,83.3241,83.3728,83.3144,83.3728,14844.0
2024-02-16 12:45:00,85.71,85.74,85.69,85.7,22286.0,83.3728,83.4019,83.3533,83.363,22286.0
2024-02-16 12:50:00,85.69,85.7,85.65,85.69,24767.0,83.3533,83.363,83.3144,83.3533,24767.0
2024-02-16 12:55:00,85.69,85.69,85.63,85.67,24941.0,83.3533,83.3533,83.2949,83.3338,24941.0
2024-02-16 13:00:00,85.67,85.67,85.52,85.52,27477.0,83.3338,83.3338,83.1879,83.1879,27477.0
2024-02-16 13:05:00,85.51,85.52,85.48,85.52,31009.0,83.1782,83.1879,83.149,83.1879,31009.0
2024-02-16 13:10:00,85.51,85.51,85.44,85.47,20144.0,83.1782,83.1782,83.1101,83.1393,20144.0
2024-02-16 13:15:00,85.46,85.5,85.45,85.5,23996.0,83.1296,83.1685,83.1198,83.1685,23996.0
2024-02-16 13:20:00,85.5,85.61,85.48,85.59,50399.0,83.1685,83.2755,83.149,83.256,50399.0
2024-02-16 13:25:00,85.6,85.61,85.55,85.57,29965.0,83.2658,83.2755,83.2171,83.2366,29965.0
2024-02-16 13:30:00,85.57,85.59,85.55,85.57,19140.0,83.2366,83.256,83.2171,83.2366,19140.0
2024-02-16 13:35:00,85.57,85.58,85.55,85.56,16220.0,83.2366,83.2463,83.2171,83.2268,16220.0
2024-02-16 13:40:00,85.57,85.61,85.55,85.61,25321.0,83.2366,83.2755,83.2171,83.2755,25321.0
2024-02-16 13:45:00,85.61,85.61,85.56,85.56,16775.0,83.2755,83.2755,83.2268,83.2268,16775.0
2024-02-16 13:50:00,85.57,85.59,85.55,85.56,24119.0,83.2366,83.256,83.2171,83.2268,24119.0
2024-02-16 13:55:00,85.57,85.59,85.57,85.59,13235.0,83.2366,83.256,83.2366,83.256,13235.0
2024-02-16 14:00:00,85.6,85.67,85.59,85.67,28354.0,83.2658,83.3338,83.256,83.3338,28354.0
2024-02-16 14:05:00,85.67,85.73,85.63,85.73,34848.0,83.3338,83.3922,83.2949,83.3922,34848.0
2024-02-16 14:10:00,85.73,85.75,85.7,85.7,26035.0,83.3922,83.4117,83.363,83.363,26035.0
2024-02-16 14:15:00,85.7,85.74,85.7,85.72,15005.0,83.363,83.4019,83.363,83.3825,15005.0
2024-02-16 14:20:00,85.72,85.74,85.71,85.74,20929.0,83.3825,83.4019,83.3728,83.4019,20929.0
2024-02-16 14:25:00,85.74,85.75,85.7,85.72,23803.0,83.4019,83.4117,83.363,83.3825,23803.0
2024-02-16 14:30:00,85.71,85.72,85.6,85.62,28043.0,83.3728,83.3825,83.2658,83.2852,28043.0
2024-02-16 14:35:00,85.62,85.62,85.55,85.59,44659.0,83.2852,83.2852,83.2171,83.256,44659.0
2024-02-16 14:40:00,85.58,85.6,85.56,85.56,37512.0,83.2463,83.2658,83.2268,83.2268,37512.0
2024-02-16 14:45:00,85.56,85.56,85.28,85.35,128159.0,83.2268,83.2268,82.9545,83.0226,128159.0
2024-02-16 14:50:00,85.35,85.42,85.32,85.39,85840.0,83.0226,83.0907,82.9934,83.0615,85840.0
2024-02-16 14:55:00,85.38,85.42,85.37,85.42,39072.0,83.0518,83.0907,83.042,83.0907,39072.0
2024-02-16 15:00:00,85.42,85.44,85.38,85.39,34340.0,83.0907,83.1101,83.0518,83.0615,34340.0
2024-02-16 15:05:00,85.39,85.43,85.39,85.4,27773.0,83.0615,83.1004,83.0615,83.0712,27773.0
2024-02-16 15:10:00,85.39,85.4,85.35,85.37,52269.0,83.0615,83.0712,83.0226,83.042,52269.0
2024-02-16 15:15:00,85.37,85.42,85.36,85.41,38970.0,83.042,83.0907,83.0323,83.0809,38970.0
2024-02-16 15:20:00,85.41,85.43,85.34,85.36,61327.0,83.0809,83.1004,83.0128,83.0323,61327.0
2024-02-16 15:25:00,85.36,85.36,85.31,85.34,33596.0,83.0323,83.0323,82.9837,83.0128,33596.0
2024-02-16 15:30:00,85.35,85.38,85.32,85.36,42112.0,83.0226,83.0518,82.9934,83.0323,42112.0
2024-02-16 15:35:00,85.34,85.35,85.24,85.24,48211.0,83.0128,83.0226,82.9156,82.9156,48211.0
2024-02-16 15:40:00,85.24,85.25,85.11,85.14,92053.0,82.9156,82.9253,82.7891,82.8183,92053.0
2024-02-16 15:45:00,85.14,85.15,85.07,85.08,97269.0,82.8183,82.828,82.7502,82.7599,97269.0
2024-02-16 15:50:00,85.08,85.23,85.07,85.14,272745.0,82.7599,82.9058,82.7502,82.8183,272745.0
2024-02-16 15:55:00,85.15,85.17,85.09,85.15,382412.0,82.828,82.8475,82.7697,82.828,382412.0
2024-02-20 09:30:00,85.12,85.16,84.74,85.09,161018.0,82.7988,82.8378,82.4292,82.7697,161018.0
2024-02-20 09:35:00,85.08,85.16,85.01,85.06,128660.0,82.7599,82.8378,82.6918,82.7405,128660.0
2024-02-20 09:40:00,85.06,85.14,84.89,84.94,146874.0,82.7405,82.8183,82.5751,82.6238,146874.0
2024-02-20 09:45:00,84.95,85.0,84.84,84.97,79085.0,82.6335,82.6821,82.5265,82.6529,79085.0
2024-02-20 09:50:00,84.97,85.1,84.97,85.06,40239.0,82.6529,82.7794,82.6529,82.7405,40239.0
2024-02-20 09:55:00,85.06,85.06,84.95,84.97,43626.0,82.7405,82.7405,82.6335,82.6529,43626.0
2024-02-20 10:00:00,84.97,85.02,84.91,84.97,41896.0,82.6529,82.7016,82.5946,82.6529,41896.0
2024-02-20 10:05:00,84.97,85.1,84.95,85.09,32271.0,82.6529,82.7794,82.6335,82.7697,32271.0
2024-02-20 10:10:00,85.09,85.13,84.99,85.0,54246.0,82.7697,82.8086,82.6724,82.6821,54246.0
2024-02-20 10:15:00,85.0,85.07,84.98,85.02,23240.0,82.6821,82.7502,82.6627,82.7016,23240.0
2024-02-20 10:20:00,85.01,85.03,84.95,84.99,58176.0,82.6918,82.7113,82.6335,82.6724,58176.0
2024-02-20 10:25:00,84.98,85.13,84.97,85.06,59181.0,82.6627,82.8086,82.6529,82.7405,59181.0
2024-02-20 10:30:00,85.07,85.1,84.95,84.95,44703.0,82.7502,82.7794,82.6335,82.6335,44703.0
2024-02-20 10:35:00,84.95,84.96,84.88,84.94,24086.0,82.6335,82.6432,82.5654,82.6238,24086.0
2024-02-20 10:40:00,84.94,85.01,84.94,84.97,34565.0,82.6238,82.6918,82.6238,82.6529,34565.0
2024-02-20 10:45:00,84.98,85.1,84.97,85.1,20340.0,82.6627,82.7794,82.6529,82.7794,20340.0
2024-02-20 10:50:00,85.11,85.22,85.11,85.16,29537.0,82.7891,82.8961,82.7891,82.8378,29537.0
2024-02-20 10:55:00,85.16,85.16,85.09,85.15,102662.0,82.8378,82.8378,82.7697,82.828,102662.0
2024-02-20 11:00:00,85.15,85.17,85.07,85.11,25898.0,82.828,82.8475,82.7502,82.7891,25898.0
2024-02-20 11:05:00,85.11,85.19,85.09,85.15,37634.0,82.7891,82.8669,82.7697,82.828,37634.0
2024-02-20 11:10:00,85.15,85.21,85.11,85.14,31901.0,82.828,82.8864,82.7891,82.8183,31901.0
2024-02-20 11:15:00,85.15,85.19,85.11,85.19,12454.0,82.828,82.8669,82.7891,82.8669,12454.0
2024-02-20 11:20:00,85.17,85.21,85.12,85.2,35280.0,82.8475,82.8864,82.7988,82.8767,35280.0
2024-02-20 11:25:00,85.2,85.24,85.17,85.23,22553.0,82.8767,82.9156,82.8475,82.9058,22553.0
2024-02-20 11:30:00,85.24,85.26,85.18,85.2,40169.0,82.9156,82.935,82.8572,82.8767,40169.0
2024-02-20 11:35:00,85.2,85.24,85.19,85.22,38759.0,82.8767,82.9156,82.8669,82.8961,38759.0
2024-02-20 11:40:00,85.22,85.24,85.17,85.24,14028.0,82.8961,82.9156,82.8475,82.9156,14028.0
2024-02-20 11:45:00,85.23,85.25,85.17,85.17,22420.0,82.9058,82.9253,82.8475,82.8475,22420.0
2024-02-20 11:50:00,85.16,85.25,85.16,85.22,23648.0,82.8378,82.9253,82.8378,82.8961,23648.0
2024-02-20 11:55:00,85.22,85.23,85.13,85.15,29734.0,82.8961,82.9058,82.8086,82.828,29734.0
2024-02-20 12:00:00,85.15,85.15,85.02,85.04,26357.0,82.828,82.828,82.7016,82.721,26357.0
2024-02-20 12:05:00,85.03,85.11,85.03,85.1,35613.0,82.7113,82.7891,82.7113,82.7794,35613.0
2024-02-20 12:10:00,85.09,85.13,85.06,85.08,23523.0,82.7697,82.8086,82.7405,82.7599,23523.0
2024-02-20 12:15:00,85.07,85.09,85.03,85.04,20169.0,82.7502,82.7697,82.7113,82.721,20169.0
2024-02-20 12:20:00,85.04,85.07,84.99,85.01,15986.0,82.721,82.7502,82.6724,82.6918,15986.0
2024-02-20 12:25:00,85.01,85.01,84.98,85.01,34799.0,82.6918,82.6918,82.6627,82.6918,34799.0
2024-02-20 12:30:00,85.0,85.05,84.98,85.04,36945.0,82.6821,82.7308,82.6627,82.721,36945.0
2024-02-20 12:35:00,85.03,85.03,84.89,84.91,28648.0,82.7113,82.7113,82.5751,82.5946,28648.0
2024-02-20 12:40:00,84.91,84.99,84.91,84.98,23373.0,82.5946,82.6724,82.5946,82.6627,23373.0
2024-02-20 12:45:00,84.98,85.01,84.94,84.98,22133.0,82.6627,82.6918,82.6238,82.6627,22133.0
2024-02-20 12:50:00,84.98,85.07,84.98,85.06,11911.0,82.6627,82.7502,82.6627,82.7405,11911.0
2024-02-20 12:55:00,85.06,85.14,85.05,85.11,17788.0,82.7405,82.8183,82.7308,82.7891,17788.0
2024-02-20 13:00:00,85.12,85.14,85.09,85.11,16349.0,82.7988,82.8183,82.7697,82.7891,16349.0
2024-02-20 13:05:00,85.1,85.13,85.08,85.09,14464.0,82.7794,82.8086,82.7599,82.7697,14464.0
2024-02-20 13:10:00,85.09,85.13,85.09,85.11,15062.0,82.7697,82.8086,82.7697,82.7891,15062.0
2024-02-20 13:15:00,85.1,85.1,85.04,85.09,15150.0,82.7794,82.7794,82.721,82.7697,15150.0
2024-02-20 13:20:00,85.09,85.15,85.09,85.13,18169.0,82.7697,82.828,82.7697,82.8086,18169.0
2024-02-20 13:25:00,85.12,85.13,85.03,85.05,17231.0,82.7988,82.8086,82.7113,82.7308,17231.0
2024-02-20 13:30:00,85.04,85.04,84.98,85.01,32279.0,82.721,82.721,82.6627,82.6918,32279.0
2024-02-20 13:35:00,85.0,85.01,84.97,84.97,16581.0,82.6821,82.6918,82.6529,82.6529,16581.0
2024-02-20 13:40:00,84.98,85.02,84.96,85.02,11557.0,82.6627,82.7016,82.6432,82.7016,11557.0
2024-02-20 13:45:00,85.01,85.02,84.97,84.97,12105.0,82.6918,82.7016,82.6529,82.6529,12105.0
2024-02-20 13:50:00,84.98,85.05,84.96,84.96,25233.0,82.6627,82.7308,82.6432,82.6432,25233.0
2024-02-20 13:55:00,84.96,85.01,84.96,85.0,8796.0,82.6432,82.6918,82.6432,82.6821,8796.0
2024-02-20 14:00:00,85.0,85.02,84.95,84.96,15983.0,82.6821,82.7016,82.6335,82.6432,15983.0
2024-02-20 14:05:00,84.96,84.99,84.94,84.97,11582.0,82.6432,82.6724,82.6238,82.6529,11582.0
2024-02-20 14:10:00,84.96,84.96,84.9,84.92,21042.0,82.6432,82.6432,82.5848,82.6043,21042.0
2024-02-20 14:15:00,84.92,85.02,84.89,85.02,16989.0,82.6043,82.7016,82.5751,82.7016,16989.0
2024-02-20 14:20:00,85.02,85.02,84.95,85.01,35955.0,82.7016,82.7016,82.6335,82.6918,35955.0
2024-02-20 14:25:00,85.01,85.06,84.99,85.03,24863.0,82.6918,82.7405,82.6724,82.7113,24863.0
2024-02-20 14:30:00,85.03,85.05,84.99,85.04,30180.0,82.7113,82.7308,82.6724,82.721,30180.0
2024-02-20 14:35:00,85.04,85.04,85.0,85.02,16540.0,82.721,82.721,82.6821,82.7016,16540.0
2024-02-20 14:40:00,85.02,85.06,85.01,85.05,15686.0,82.7016,82.7405,82.6918,82.7308,15686.0
2024-02-20 14:45:00,85.05,85.14,85.04,85.14,95179.0,82.7308,82.8183,82.721,82.8183,95179.0
2024-02-20 14:50:00,85.14,85.23,85.13,85.22,74559.0,82.8183,82.9058,82.8086,82.8961,74559.0
2024-02-20 14:55:00,85.23,85.24,85.2,85.22,28997.0,82.9058,82.9156,82.8767,82.8961,28997.0
2024-02-20 15:00:00,85.22,85.24,85.15,85.16,35336.0,82.8961,82.9156,82.828,82.8378,35336.0
2024-02-20 15:05:00,85.16,85.18,85.13,85.14,18501.0,82.8378,82.8572,82.8086,82.8183,18501.0
2024-02-20 15:10:00,85.14,85.18,85.12,85.13,65491.0,82.8183,82.8572,82.7988,82.8086,65491.0
2024-02-20 15:15:00,85.12,85.12,85.09,85.09,27959.0,82.7988,82.7988,82.7697,82.7697,27959.0
2024-02-20 15:20:00,85.09,85.13,85.07,85.11,33296.0,82.7697,82.8086,82.7502,82.7891,33296.0
2024-02-20 15:25:00,85.11,85.18,85.11,85.17,34628.0,82.7891,82.8572,82.7891,82.8475,34628.0
2024-02-20 15:30:00,85.17,85.19,84.91,84.95,252257.0,82.8475,82.8669,82.5946,82.6335,252257.0
2024-02-20 15:35:00,84.95,84.96,84.85,84.89,166601.0,82.6335,82.6432,82.5362,82.5751,166601.0
2024-02-20 15:40:00,84.88,84.92,84.84,84.86,158395.0,82.5654,82.6043,82.5265,82.5459,158395.0
2024-02-20 15:45:00,84.86,84.9,84.84,84.88,73081.0,82.5459,82.5848,82.5265,82.5654,73081.0
2024-02-20 15:50:00,84.89,84.92,84.8,84.87,198541.0,82.5751,82.6043,82.4876,82.5557,198541.0
2024-02-20 15:55:00,84.88,85.0,84.86,85.0,549095.0,82.5654,82.6821,82.5459,82.6821,549095.0
2024-02-21 09:30:00,84.97,85.02,84.65,84.85,113890.0,82.6529,82.7016,82.3417,82.5362,113890.0
2024-02-21 09:35:00,84.84,85.09,84.78,85.07,379718.0,82.5265,82.7697,82.4681,82.7502,379718.0
2024-02-21 09:40:00,85.07,85.12,84.98,85.04,129969.0,82.7502,82.7988,82.6627,82.721,129969.0
2024-02-21 09:45:00,85.04,85.09,84.9,84.95,158691.0,82.721,82.7697,82.5848,82.6335,158691.0
2024-02-21 09:50:00,84.95,85.03,84.89,84.92,60986.0,82.6335,82.7113,82.5751,82.6043,60986.0
2024-02-21 09:55:00,84.92,84.94,84.86,84.92,121174.0,82.6043,82.6238,82.5459,82.6043,121174.0
2024-02-21 10:00:00,84.91,84.94,84.84,84.92,40843.0,82.5946,82.6238,82.5265,82.6043,40843.0
2024-02-21 10:05:00,84.93,84.93,84.74,84.84,41667.0,82.614,82.614,82.4292,82.5265,41667.0
2024-02-21 10:10:00,84.84,84.87,84.79,84.84,51806.0,82.5265,82.5557,82.4778,82.5265,51806.0
2024-02-21 10:15:00,84.84,84.87,84.79,84.86,31565.0,82.5265,82.5557,82.4778,82.5459,31565.0
2024-02-21 10:20:00,84.87,84.89,84.81,84.88,21959.0,82.5557,82.5751,82.4973,82.5654,21959.0
2024-02-21 10:25:00,84.89,84.94,84.86,84.91,21011.0,82.5751,82.6238,82.5459,82.5946,21011.0
2024-02-21 10:30:00,84.9,84.9,84.78,84.81,24373.0,82.5848,82.5848,82.4681,82.4973,24373.0
2024-02-21 10:35:00,84.81,84.9,84.74,84.9,23321.0,82.4973,82.5848,82.4292,82.5848,23321.0
2024-02-21 10:40:00,84.9,84.93,84.87,84.91,16966.0,82.5848,82.614,82.5557,82.5946,16966.0
2024-02-21 10:45:00,84.92,84.92,84.84,84.86,14710.0,82.6043,82.6043,82.5265,82.5459,14710.0
2024-02-21 10:50:00,84.87,84.92,84.86,84.89,13946.0,82.5557,82.6043,82.5459,82.5751,13946.0
2024-02-21 10:55:00,84.87,84.91,84.86,84.88,17593.0,82.5557,82.5946,82.5459,82.5654,17593.0
2024-02-21 11:00:00,84.89,84.95,84.86,84.95,31326.0,82.5751,82.6335,82.5459,82.6335,31326.0
2024-02-21 11:05:00,84.95,85.05,84.94,85.03,118562.0,82.6335,82.7308,82.6238,82.7113,118562.0
2024-02-21 11:10:00,85.02,85.1,84.99,85.1,63943.0,82.7016,82.7794,82.6724,82.7794,63943.0
2024-02-21 11:15:00,85.1,85.1,85.04,85.06,32826.0,82.7794,82.7794,82.721,82.7405,32826.0
2024-02-21 11:20:00,85.06,85.08,85.01,85.07,9430.0,82.7405,82.7599,82.6918,82.7502,9430.0
2024-02-21 11:25:00,85.07,85.09,85.0,85.04,26914.0,82.7502,82.7697,82.6821,82.721,26914.0
2024-02-21 11:30:00,85.02,85.07,84.99,85.04,37392.0,82.7016,82.7502,82.6724,82.721,37392.0
2024-02-21 11:35:00,85.03,85.04,84.98,84.99,22697.0,82.7113,82.721,82.6627,82.6724,22697.0
2024-02-21 11:40:00,84.98,85.06,84.98,85.05,18760.0,82.6627,82.7405,82.6627,82.7308,18760.0
2024-02-21 11:45:00,85.05,85.12,85.04,85.12,13549.0,82.7308,82.7988,82.721,82.7988,13549.0
2024-02-21 11:50:00,85.13,85.15,85.11,85.13,21255.0,82.8086,82.828,82.7891,82.8086,21255.0
2024-02-21 11:55:00,85.13,85.15,85.11,85.12,13675.0,82.8086,82.828,82.7891,82.7988,13675.0
2024-02-21 12:00:00,85.13,85.19,85.12,85.17,19426.0,82.8086,82.8669,82.7988,82.8475,19426.0
2024-02-21 12:05:00,85.17,85.19,85.13,85.17,17381.0,82.8475,82.8669,82.8086,82.8475,17381.0
2024-02-21 12:10:00,85.18,85.2,85.14,85.19,28194.0,82.8572,82.8767,82.8183,82.8669,28194.0
2024-02-21 12:15:00,85.19,85.24,85.16,85.23,11608.0,82.8669,82.9156,82.8378,82.9058,11608.0
2024-02-21 12:20:00,85.24,85.26,85.24,85.26,10704.0,82.9156,82.935,82.9156,82.935,10704.0
2024-02-21 12:25:00,85.26,85.26,85.21,85.22,15818.0,82.935,82.935,82.8864,82.8961,15818.0
2024-02-21 12:30:00,85.22,85.24,85.21,85.22,12256.0,82.8961,82.9156,82.8864,82.8961,12256.0
2024-02-21 12:35:00,85.21,85.26,85.2,85.24,20073.0,82.8864,82.935,82.8767,82.9156,20073.0
2024-02-21 12:40:00,85.24,85.25,85.14,85.16,18869.0,82.9156,82.9253,82.8183,82.8378,18869.0
2024-02-21 12:45:00,85.16,85.23,85.14,85.22,16079.0,82.8378,82.9058,82.8183,82.8961,16079.0
2024-02-21 12:50:00,85.23,85.27,85.19,85.26,8157.0,82.9058,82.9448,82.8669,82.935,8157.0
2024-02-21 12:55:00,85.25,85.28,85.23,85.26,18383.0,82.9253,82.9545,82.9058,82.935,18383.0
2024-02-21 13:00:00,85.26,85.26,85.04,85.14,72480.0,82.935,82.935,82.721,82.8183,72480.0
2024-02-21 13:05:00,85.13,85.18,85.09,85.17,15270.0,82.8086,82.8572,82.7697,82.8475,15270.0
2024-02-21 13:10:00,85.17,85.23,85.17,85.21,10890.0,82.8475,82.9058,82.8475,82.8864,10890.0
2024-02-21 13:15:00,85.22,85.28,85.2,85.28,26464.0,82.8961,82.9545,82.8767,82.9545,26464.0
2024-02-21 13:20:00,85.29,85.33,85.25,85.33,18313.0,82.9642,83.0031,82.9253,83.0031,18313.0
2024-02-21 13:25:00,85.32,85.34,85.3,85.34,28762.0,82.9934,83.0128,82.9739,83.0128,28762.0
2024-02-21 13:30:00,85.34,85.34,85.26,85.29,19177.0,83.0128,83.0128,82.935,82.9642,19177.0
2024-02-21 13:35:00,85.29,85.33,85.28,85.33,21493.0,82.9642,83.0031,82.9545,83.0031,21493.0
2024-02-21 13:40:00,85.32,85.37,85.32,85.35,8435.0,82.9934,83.042,82.9934,83.0226,8435.0
2024-02-21 13:45:00,85.34,85.36,85.32,85.34,18094.0,83.0128,83.0323,82.9934,83.0128,18094.0
2024-02-21 13:50:00,85.33,85.36,85.3,85.31,9628.0,83.0031,83.0323,82.9739,82.9837,9628.0
2024-02-21 13:55:00,85.31,85.36,85.3,85.35,16008.0,82.9837,83.0323,82.9739,83.0226,16008.0
2024-02-21 14:00:00,85.34,85.42,85.25,85.38,64723.0,83.0128,83.0907,82.9253,83.0518,64723.0
2024-02-21 14:05:00,85.37,85.38,85.32,85.33,14699.0,83.042,83.0518,82.9934,83.0031,14699.0
2024-02-21 14:10:00,85.33,85.36,85.31,85.31,13939.0,83.0031,83.0323,82.9837,82.9837,13939.0
2024-02-21 14:15:00,85.31,85.35,85.26,85.27,17494.0,82.9837,83.0226,82.935,82.9448,17494.0
2024-02-21 14:20:00,85.26,85.27,85.2,85.24,15639.0,82.935,82.9448,82.8767,82.9156,15639.0
2024-02-21 14:25:00,85.23,85.29,85.16,85.25,33915.0,82.9058,82.9642,82.8378,82.9253,33915.0
2024-02-21 14:30:00,85.24,85.27,85.22,85.23,18443.0,82.9156,82.9448,82.8961,82.9058,18443.0
2024-02-21 14:35:00,85.23,85.25,85.15,85.17,16386.0,82.9058,82.9253,82.828,82.8475,16386.0
2024-02-21 14:40:00,85.17,85.21,85.15,85.2,40638.0,82.8475,82.8864,82.828,82.8767,40638.0
2024-02-21 14:45:00,85.2,85.29,85.18,85.28,34907.0,82.8767,82.9642,82.8572,82.9545,34907.0
2024-02-21 14:50:00,85.28,85.3,85.24,85.28,34486.0,82.9545,82.9739,82.9156,82.9545,34486.0
2024-02-21 14:55:00,85.28,85.32,85.25,85.28,27121.0,82.9545,82.9934,82.9253,82.9545,27121.0
2024-02-21 15:00:00,85.27,85.27,85.22,85.26,39432.0,82.9448,82.9448,82.8961,82.935,39432.0
2024-02-21 15:05:00,85.25,85.26,85.19,85.2,23832.0,82.9253,82.935,82.8669,82.8767,23832.0
2024-02-21 15:10:00,85.21,85.21,85.16,85.17,16114.0,82.8864,82.8864,82.8378,82.8475,16114.0
2024-02-21 15:15:00,85.17,85.2,85.1,85.13,30347.0,82.8475,82.8767,82.7794,82.8086,30347.0
2024-02-21 15:20:00,85.13,85.13,85.02,85.08,30255.0,82.8086,82.8086,82.7016,82.7599,30255.0
2024-02-21 15:25:00,85.08,85.18,85.07,85.17,38166.0,82.7599,82.8572,82.7502,82.8475,38166.0
2024-02-21 15:30:00,85.18,85.28,85.15,85.27,91574.0,82.8572,82.9545,82.828,82.9448,91574.0
2024-02-21 15:35:00,85.27,85.37,85.27,85.33,46975.0,82.9448,83.042,82.9448,83.0031,46975.0
2024-02-21 15:40:00,85.34,85.4,85.33,85.36,44770.0,83.0128,83.0712,83.0031,83.0323,44770.0
2024-02-21 15:45:00,85.35,85.36,85.28,85.31,58776.0,83.0226,83.0323,82.9545,82.9837,58776.0
2024-02-21 15:50:00,85.31,85.44,85.31,85.44,108707.0,82.9837,83.1101,82.9837,83.1101,108707.0
2024-02-21 15:55:00,85.44,85.51,85.43,85.47,283008.0,83.1101,83.1782,83.1004,83.1393,283008.0
2024-02-22 09:30:00,85.62,85.88,85.55,85.68,179271.0,83.2852,83.5381,83.2171,83.3436,179271.0
2024-02-22 09:35:00,85.69,85.73,85.57,85.64,109231.0,83.3533,83.3922,83.2366,83.3047,109231.0
2024-02-22 09:40:00,85.62,85.66,85.51,85.51,96073.0,83.2852,83.3241,83.1782,83.1782,96073.0
2024-02-22 09:45:00,85.51,85.65,85.51,85.62,97037.0,83.1782,83.3144,83.1782,83.2852,97037.0
2024-02-22 09:50:00,85.62,85.77,85.59,85.59,138805.0,83.2852,83.4311,83.256,83.256,138805.0
2024-02-22 09:55:00,85.59,85.77,85.58,85.69,77064.0,83.256,83.4311,83.2463,83.3533,77064.0
2024-02-22 10:00:00,85.69,85.82,85.68,85.81,73692.0,83.3533,83.4798,83.3436,83.47,73692.0
2024-02-22 10:05:00,85.82,85.83,85.64,85.64,53731.0,83.4798,83.4895,83.3047,83.3047,53731.0
2024-02-22 10:10:00,85.65,85.74,85.6,85.67,51702.0,83.3144,83.4019,83.2658,83.3338,51702.0
2024-02-22 10:15:00,85.69,85.77,85.66,85.67,43425.0,83.3533,83.4311,83.3241,83.3338,43425.0
2024-02-22 10:20:00,85.68,85.79,85.67,85.79,53119.0,83.3436,83.4506,83.3338,83.4506,53119.0
2024-02-22 10:25:00,85.79,85.79,85.71,85.77,18147.0,83.4506,83.4506,83.3728,83.4311,18147.0
2024-02-22 10:30:00,85.77,85.88,85.71,85.87,121874.0,83.4311,83.5381,83.3728,83.5284,121874.0
2024-02-22 10:35:00,85.87,85.87,85.76,85.81,73371.0,83.5284,83.5284,83.4214,83.47,73371.0
2024-02-22 10:40:00,85.81,85.88,85.81,85.81,56773.0,83.47,83.5381,83.47,83.47,56773.0
2024-02-22 10:45:00,85.82,85.9,85.77,85.82,48801.0,83.4798,83.5576,83.4311,83.4798,48801.0
2024-02-22 10:50:00,85.83,85.88,85.8,85.84,49659.0,83.4895,83.5381,83.4603,83.4992,49659.0
2024-02-22 10:55:00,85.85,85.88,85.8,85.86,26340.0,83.5089,83.5381,83.4603,83.5187,26340.0
2024-02-22 11:00:00,85.86,85.91,85.86,85.87,19643.0,83.5187,83.5673,83.5187,83.5284,19643.0
2024-02-22 11:05:00,85.87,85.93,85.86,85.88,25797.0,83.5284,83.5868,83.5187,83.5381,25797.0
2024-02-22 11:10:00,85.88,85.95,85.87,85.95,19830.0,83.5381,83.6062,83.5284,83.6062,19830.0
2024-02-22 11:15:00,85.95,85.95,85.85,85.86,23047.0,83.6062,83.6062,83.5089,83.5187,23047.0
2024-02-22 11:20:00,85.86,85.91,85.83,85.83,26357.0,83.5187,83.5673,83.4895,83.4895,26357.0
2024-02-22 11:25:00,85.83,85.89,85.78,85.87,68446.0,83.4895,83.5478,83.4408,83.5284,68446.0
2024-02-22 11:30:00,85.89,85.91,85.85,85.87,49192.0,83.5478,83.5673,83.5089,83.5284,49192.0
2024-02-22 11:35:00,85.86,85.86,85.84,85.85,29876.0,83.5187,83.5187,83.4992,83.5089,29876.0
2024-02-22 11:40:00,85.85,85.9,85.84,85.88,26698.0,83.5089,83.5576,83.4992,83.5381,26698.0
2024-02-22 11:45:00,85.88,85.91,85.79,85.81,118578.0,83.5381,83.5673,83.4506,83.47,118578.0
2024-02-22 11:50:00,85.82,85.88,85.82,85.87,61443.0,83.4798,83.5381,83.4798,83.5284,61443.0
2024-02-22 11:55:00,85.87,85.89,85.83,85.86,51905.0,83.5284,83.5478,83.4895,83.5187,51905.0
2024-02-22 12:00:00,85.85,85.9,85.81,85.9,42720.0,83.5089,83.5576,83.47,83.5576,42720.0
2024-02-22 12:05:00,85.89,85.92,85.88,85.9,37606.0,83.5478,83.577,83.5381,83.5576,37606.0
2024-02-22 12:10:00,85.89,85.91,85.84,85.84,68189.0,83.5478,83.5673,83.4992,83.4992,68189.0
2024-02-22 12:15:00,85.84,85.87,85.83,85.84,36264.0,83.4992,83.5284,83.4895,83.4992,36264.0
2024-02-22 12:20:00,85.85,85.87,85.82,85.87,20578.0,83.5089,83.5284,83.4798,83.5284,20578.0
2024-02-22 12:25:00,85.88,85.9,85.85,85.9,15847.0,83.5381,83.5576,83.5089,83.5576,15847.0
2024-02-22 12:30:00,85.9,85.93,85.87,85.89,31145.0,83.5576,83.5868,83.5284,83.5478,31145.0
2024-02-22 12:35:00,85.89,85.91,85.86,85.91,12326.0,83.5478,83.5673,83.5187,83.5673,12326.0
2024-02-22 12:40:00,85.91,85.95,85.9,85.94,21070.0,83.5673,83.6062,83.5576,83.5965,21070.0
2024-02-22 12:45:00,85.93,85.94,85.89,85.93,16965.0,83.5868,83.5965,83.5478,83.5868,16965.0
2024-02-22 12:50:00,85.94,85.96,85.9,85.95,18105.0,83.5965,83.6159,83.5576,83.6062,18105.0
2024-02-22 12:55:00,85.96,86.01,85.96,85.98,13396.0,83.6159,83.6646,83.6159,83.6354,13396.0
2024-02-22 13:00:00,85.97,85.97,85.9,85.95,17020.0,83.6257,83.6257,83.5576,83.6062,17020.0
2024-02-22 13:05:00,85.95,85.99,85.94,85.95,12932.0,83.6062,83.6451,83.5965,83.6062,12932.0
2024-02-22 13:10:00,85.95,85.95,85.87,85.87,15419.0,83.6062,83.6062,83.5284,83.5284,15419.0
2024-02-22 13:15:00,85.87,85.97,85.87,85.94,25629.0,83.5284,83.6257,83.5284,83.5965,25629.0
2024-02-22 13:20:00,85.95,86.05,85.94,86.05,21895.0,83.6062,83.7035,83.5965,83.7035,21895.0
2024-02-22 13:25:00,86.05,86.08,86.04,86.06,23555.0,83.7035,83.7327,83.6938,83.7132,23555.0
2024-02-22 13:30:00,86.06,86.12,86.05,86.09,23267.0,83.7132,83.7716,83.7035,83.7424,23267.0
2024-02-22 13:35:00,86.09,86.14,86.08,86.14,13405.0,83.7424,83.791,83.7327,83.791,13405.0
2024-02-22 13:40:00,86.13,86.16,86.11,86.11,43817.0,83.7813,83.8105,83.7618,83.7618,43817.0
2024-02-22 13:45:00,86.12,86.12,86.08,86.09,25244.0,83.7716,83.7716,83.7327,83.7424,25244.0
2024-02-22 13:50:00,86.09,86.09,86.02,86.08,27851.0,83.7424,83.7424,83.6743,83.7327,27851.0
2024-02-22 13:55:00,86.08,86.13,86.07,86.12,25649.0,83.7327,83.7813,83.7229,83.7716,25649.0
2024-02-22 14:00:00,86.12,86.22,86.12,86.2,20760.0,83.7716,83.8688,83.7716,83.8494,20760.0
2024-02-22 14:05:00,86.21,86.23,86.17,86.22,8893.0,83.8591,83.8786,83.8202,83.8688,8893.0
2024-02-22 14:10:00,86.22,86.25,86.19,86.24,24573.0,83.8688,83.898,83.8397,83.8883,24573.0
2024-02-22 14:15:00,86.23,86.29,86.22,86.27,30205.0,83.8786,83.9369,83.8688,83.9175,30205.0
2024-02-22 14:20:00,86.27,86.33,86.27,86.33,14880.0,83.9175,83.9758,83.9175,83.9758,14880.0
2024-02-22 14:25:00,86.33,86.36,86.31,86.36,41644.0,83.9758,84.005,83.9564,84.005,41644.0
2024-02-22 14:30:00,86.36,86.38,86.21,86.22,26667.0,84.005,84.0245,83.8591,83.8688,26667.0
2024-02-22 14:35:00,86.22,86.25,86.2,86.24,39506.0,83.8688,83.898,83.8494,83.8883,39506.0
2024-02-22 14:40:00,86.24,86.25,86.2,86.24,20398.0,83.8883,83.898,83.8494,83.8883,20398.0
2024-02-22 14:45:00,86.24,86.26,86.17,86.19,57768.0,83.8883,83.9078,83.8202,83.8397,57768.0
2024-02-22 14:50:00,86.19,86.23,86.16,86.22,54336.0,83.8397,83.8786,83.8105,83.8688,54336.0
2024-02-22 14:55:00,86.22,86.22,86.14,86.2,118220.0,83.8688,83.8688,83.791,83.8494,118220.0
2024-02-22 15:00:00,86.19,86.25,86.17,86.23,49596.0,83.8397,83.898,83.8202,83.8786,49596.0
2024-02-22 15:05:00,86.23,86.24,86.19,86.2,28079.0,83.8786,83.8883,83.8397,83.8494,28079.0
2024-02-22 15:10:00,86.2,86.26,86.17,86.23,60492.0,83.8494,83.9078,83.8202,83.8786,60492.0
2024-02-22 15:15:00,86.24,86.31,86.23,86.31,86454.0,83.8883,83.9564,83.8786,83.9564,86454.0
2024-02-22 15:20:00,86.31,86.33,86.29,86.3,46056.0,83.9564,83.9758,83.9369,83.9467,46056.0
2024-02-22 15:25:00,86.3,86.34,86.3,86.33,49247.0,83.9467,83.9856,83.9467,83.9758,49247.0
2024-02-22 15:30:00,86.33,86.33,86.24,86.3,53913.0,83.9758,83.9758,83.8883,83.9467,53913.0
2024-02-22 15:35:00,86.29,86.36,86.29,86.36,61050.0,83.9369,84.005,83.9369,84.005,61050.0
2024-02-22 15:40:00,86.37,86.41,86.34,86.34,56225.0,84.0148,84.0537,83.9856,83.9856,56225.0
2024-02-22 15:45:00,86.34,86.36,86.3,86.33,68698.0,83.9856,84.005,83.9467,83.9758,68698.0
2024-02-22 15:50:00,86.33,86.37,86.28,86.36,148550.0,83.9758,84.0148,83.9272,84.005,148550.0
2024-02-22 15:55:00,86.36,86.45,86.29,86.3,409914.0,84.005,84.0926,83.9369,83.9467,409914.0
2024-02-23 09:30:00,86.5,86.5,86.3,86.43,164263.0,84.1412,84.1412,83.9467,84.0731,164263.0
2024-02-23 09:35:00,86.44,86.49,86.38,86.4,126306.0,84.0828,84.1315,84.0245,84.0439,126306.0
2024-02-23 09:40:00,86.4,86.47,86.35,86.46,119902.0,84.0439,84.112,83.9953,84.1023,119902.0
2024-02-23 09:45:00,86.46,86.53,86.39,86.46,58055.0,84.1023,84.1704,84.0342,84.1023,58055.0
2024-02-23 09:50:00,86.45,86.46,86.33,86.43,26794.0,84.0926,84.1023,83.9758,84.0731,26794.0
2024-02-23 09:55:00,86.44,86.48,86.31,86.45,52215.0,84.0828,84.1218,83.9564,84.0926,52215.0
2024-02-23 10:00:00,86.45,86.47,86.29,86.34,44153.0,84.0926,84.112,83.9369,83.9856,44153.0
2024-02-23 10:05:00,86.35,86.42,86.35,86.42,45591.0,83.9953,84.0634,83.9953,84.0634,45591.0
2024-02-23 10:10:00,86.42,86.45,86.36,86.42,40026.0,84.0634,84.0926,84.005,84.0634,40026.0
2024-02-23 10:15:00,86.42,86.5,86.39,86.5,21066.0,84.0634,84.1412,84.0342,84.1412,21066.0
2024-02-23 10:20:00,86.5,86.59,86.49,86.56,42559.0,84.1412,84.2288,84.1315,84.1996,42559.0
2024-02-23 10:25:00,86.56,86.6,86.52,86.54,41464.0,84.1996,84.2385,84.1607,84.1801,41464.0
2024-02-23 10:30:00,86.54,86.57,86.48,86.48,40995.0,84.1801,84.2093,84.1218,84.1218,40995.0
2024-02-23 10:35:00,86.48,86.57,86.47,86.56,41336.0,84.1218,84.2093,84.112,84.1996,41336.0
2024-02-23 10:40:00,86.57,86.61,86.55,86.56,37992.0,84.2093,84.2482,84.1898,84.1996,37992.0
2024-02-23 10:45:00,86.56,86.59,86.5,86.51,19922.0,84.1996,84.2288,84.1412,84.1509,19922.0
2024-02-23 10:50:00,86.52,86.53,86.49,86.5,45490.0,84.1607,84.1704,84.1315,84.1412,45490.0
2024-02-23 10:55:00,86.5,86.59,86.48,86.57,28067.0,84.1412,84.2288,84.1218,84.2093,28067.0
2024-02-23 11:00:00,86.58,86.58,86.46,86.48,45230.0,84.219,84.219,84.1023,84.1218,45230.0
2024-02-23 11:05:00,86.49,86.58,86.49,86.54,45130.0,84.1315,84.219,84.1315,84.1801,45130.0
2024-02-23 11:10:00,86.54,86.54,86.42,86.42,33625.0,84.1801,84.1801,84.0634,84.0634,33625.0
2024-02-23 11:15:00,86.42,86.52,86.41,86.51,26302.0,84.0634,84.1607,84.0537,84.1509,26302.0
2024-02-23 11:20:00,86.52,86.54,86.51,86.52,20594.0,84.1607,84.1801,84.1509,84.1607,20594.0
2024-02-23 11:25:00,86.52,86.58,86.51,86.56,43926.0,84.1607,84.219,84.1509,84.1996,43926.0
2024-02-23 11:30:00,86.56,86.6,86.55,86.59,54129.0,84.1996,84.2385,84.1898,84.2288,54129.0
2024-02-23 11:35:00,86.59,86.7,86.59,86.69,33879.0,84.2288,84.3358,84.2288,84.326,33879.0
2024-02-23 11:40:00,86.68,86.71,86.63,86.63,23045.0,84.3163,84.3455,84.2677,84.2677,23045.0
2024-02-23 11:45:00,86.64,86.7,86.63,86.68,19203.0,84.2774,84.3358,84.2677,84.3163,19203.0
2024-02-23 11:50:00,86.67,86.69,86.64,86.67,17167.0,84.3066,84.326,84.2774,84.3066,17167.0
2024-02-23 11:55:00,86.68,86.71,86.62,86.65,45271.0,84.3163,84.3455,84.2579,84.2871,45271.0
2024-02-23 12:00:00,86.65,86.71,86.63,86.71,11868.0,84.2871,84.3455,84.2677,84.3455,11868.0
2024-02-23 12:05:00,86.71,86.82,86.71,86.8,25384.0,84.3455,84.4525,84.3455,84.433,25384.0
2024-02-23 12:10:00,86.8,86.83,86.76,86.8,16912.0,84.433,84.4622,84.3941,84.433,16912.0
2024-02-23 12:15:00,86.81,86.83,86.76,86.83,41207.0,84.4428,84.4622,84.3941,84.4622,41207.0
2024-02-23 12:20:00,86.83,86.86,86.81,86.81,27639.0,84.4622,84.4914,84.4428,84.4428,27639.0
2024-02-23 12:25:00,86.81,86.81,86.76,86.8,29604.0,84.4428,84.4428,84.3941,84.433,29604.0
2024-02-23 12:30:00,86.8,86.84,86.77,86.82,20598.0,84.433,84.4719,84.4038,84.4525,20598.0
2024-02-23 12:35:00,86.81,86.82,86.76,86.79,20339.0,84.4428,84.4525,84.3941,84.4233,20339.0
2024-02-23 12:40:00,86.78,86.8,86.74,86.8,26090.0,84.4136,84.433,84.3747,84.433,26090.0
2024-02-23 12:45:00,86.79,86.81,86.77,86.8,12003.0,84.4233,84.4428,84.4038,84.433,12003.0
2024-02-23 12:50:00,86.8,86.8,86.74,86.76,28251.0,84.433,84.433,84.3747,84.3941,28251.0
2024-02-23 12:55:00,86.76,86.77,86.72,86.77,18465.0,84.3941,84.4038,84.3552,84.4038,18465.0
2024-02-23 13:00:00,86.76,86.77,86.72,86.73,12772.0,84.3941,84.4038,84.3552,84.3649,12772.0
2024-02-23 13:05:00,86.74,86.77,86.72,86.75,18057.0,84.3747,84.4038,84.3552,84.3844,18057.0
2024-02-23 13:10:00,86.75,86.83,86.75,86.81,16093.0,84.3844,84.4622,84.3844,84.4428,16093.0
2024-02-23 13:15:00,86.81,86.86,86.8,86.86,33593.0,84.4428,84.4914,84.433,84.4914,33593.0
2024-02-23 13:20:00,86.86,86.88,86.84,86.87,27187.0,84.4914,84.5108,84.4719,84.5011,27187.0
2024-02-23 13:25:00,86.88,86.89,86.86,86.87,21843.0,84.5108,84.5206,84.4914,84.5011,21843.0
2024-02-23 13:30:00,86.86,86.9,86.83,86.88,20467.0,84.4914,84.5303,84.4622,84.5108,20467.0
2024-02-23 13:35:00,86.88,86.88,86.85,86.86,12585.0,84.5108,84.5108,84.4817,84.4914,12585.0
2024-02-23 13:40:00,86.86,86.87,86.82,86.84,13314.0,84.4914,84.5011,84.4525,84.4719,13314.0
2024-02-23 13:45:00,86.83,86.85,86.81,86.85,11292.0,84.4622,84.4817,84.4428,84.4817,11292.0
2024-02-23 13:50:00,86.85,86.86,86.79,86.85,23310.0,84.4817,84.4914,84.4233,84.4817,23310.0
2024-02-23 13:55:00,86.85,86.87,86.81,86.82,17441.0,84.4817,84.5011,84.4428,84.4525,17441.0
2024-02-23 14:00:00,86.82,86.83,86.75,86.77,15082.0,84.4525,84.4622,84.3844,84.4038,15082.0
2024-02-23 14:05:00,86.77,86.82,86.75,86.76,21728.0,84.4038,84.4525,84.3844,84.3941,21728.0
2024-02-23 14:10:00,86.76,86.77,86.73,86.77,17575.0,84.3941,84.4038,84.3649,84.4038,17575.0
2024-02-23 14:15:00,86.77,86.78,86.73,86.76,18093.0,84.4038,84.4136,84.3649,84.3941,18093.0
2024-02-23 14:20:00,86.76,86.79,86.7,86.7,18539.0,84.3941,84.4233,84.3358,84.3358,18539.0
2024-02-23 14:25:00,86.7,86.73,86.67,86.7,18904.0,84.3358,84.3649,84.3066,84.3358,18904.0
2024-02-23 14:30:00,86.7,86.76,86.68,86.71,18255.0,84.3358,84.3941,84.3163,84.3455,18255.0
2024-02-23 14:35:00,86.7,86.72,86.67,86.72,17196.0,84.3358,84.3552,84.3066,84.3552,17196.0
2024-02-23 14:40:00,86.72,86.73,86.69,86.7,17662.0,84.3552,84.3649,84.326,84.3358,17662.0
2024-02-23 14:45:00,86.7,86.72,86.69,86.71,12585.0,84.3358,84.3552,84.326,84.3455,12585.0
2024-02-23 14:50:00,86.71,86.79,86.7,86.77,22900.0,84.3455,84.4233,84.3358,84.4038,22900.0
2024-02-23 14:55:00,86.77,86.8,86.76,86.8,33643.0,84.4038,84.433,84.3941,84.433,33643.0
2024-02-23 15:00:00,86.8,86.85,86.8,86.84,32555.0,84.433,84.4817,84.433,84.4719,32555.0
2024-02-23 15:05:00,86.83,86.86,86.78,86.79,36609.0,84.4622,84.4914,84.4136,84.4233,36609.0
2024-02-23 15:10:00,86.8,86.84,86.79,86.81,70012.0,84.433,84.4719,84.4233,84.4428,70012.0
2024-02-23 15:15:00,86.81,86.84,86.81,86.83,35850.0,84.4428,84.4719,84.4428,84.4622,35850.0
2024-02-23 15:20:00,86.83,86.83,86.77,86.78,60449.0,84.4622,84.4622,84.4038,84.4136,60449.0
2024-02-23 15:25:00,86.78,86.8,86.75,86.76,51845.0,84.4136,84.433,84.3844,84.3941,51845.0
2024-02-23 15:30:00,86.77,86.83,86.76,86.81,61623.0,84.4038,84.4622,84.3941,84.4428,61623.0
2024-02-23 15:35:00,86.82,86.84,86.79,86.8,63401.0,84.4525,84.4719,84.4233,84.433,63401.0
2024-02-23 15:40:00,86.8,86.84,86.79,86.8,43189.0,84.433,84.4719,84.4233,84.433,43189.0
2024-02-23 15:45:00,86.8,86.92,86.8,86.92,84271.0,84.433,84.5498,84.433,84.5498,84271.0
2024-02-23 15:50:00,86.93,86.96,86.82,86.84,153746.0,84.5595,84.5887,84.4525,84.4719,153746.0
2024-02-23 15:55:00,86.84,86.89,86.82,86.82,269235.0,84.4719,84.5206,84.4525,84.4525,269235.0
2024-02-26 09:30:00,86.55,86.58,86.21,86.54,174980.0,84.1898,84.219,83.8591,84.1801,174980.0
2024-02-26 09:35:00,86.55,86.59,86.24,86.27,95521.0,84.1898,84.2288,83.8883,83.9175,95521.0
2024-02-26 09:40:00,86.28,86.37,86.23,86.36,93408.0,83.9272,84.0148,83.8786,84.005,93408.0
2024-02-26 09:45:00,86.37,86.43,86.31,86.42,51165.0,84.0148,84.0731,83.9564,84.0634,51165.0
2024-02-26 09:50:00,86.42,86.52,86.42,86.43,22149.0,84.0634,84.1607,84.0634,84.0731,22149.0
2024-02-26 09:55:00,86.43,86.67,86.43,86.64,38912.0,84.0731,84.3066,84.0731,84.2774,38912.0
2024-02-26 10:00:00,86.65,86.67,86.5,86.5,53815.0,84.2871,84.3066,84.1412,84.1412,53815.0
2024-02-26 10:05:00,86.5,86.62,86.49,86.58,23178.0,84.1412,84.2579,84.1315,84.219,23178.0
2024-02-26 10:10:00,86.58,86.62,86.48,86.49,15858.0,84.219,84.2579,84.1218,84.1315,15858.0
2024-02-26 10:15:00,86.49,86.49,86.31,86.31,47872.0,84.1315,84.1315,83.9564,83.9564,47872.0
2024-02-26 10:20:00,86.32,86.38,86.29,86.37,26708.0,83.9661,84.0245,83.9369,84.0148,26708.0
2024-02-26 10:25:00,86.37,86.42,86.35,86.4,28318.0,84.0148,84.0634,83.9953,84.0439,28318.0
2024-02-26 10:30:00,86.39,86.44,86.35,86.4,28046.0,84.0342,84.0828,83.9953,84.0439,28046.0
2024-02-26 10:35:00,86.4,86.51,86.4,86.42,38984.0,84.0439,84.1509,84.0439,84.0634,38984.0
2024-02-26 10:40:00,86.42,86.48,86.39,86.39,26114.0,84.0634,84.1218,84.0342,84.0342,26114.0
2024-02-26 10:45:00,86.39,86.39,86.31,86.33,23326.0,84.0342,84.0342,83.9564,83.9758,23326.0
2024-02-26 10:50:00,86.32,86.41,86.3,86.38,22014.0,83.9661,84.0537,83.9467,84.0245,22014.0
2024-02-26 10:55:00,86.38,86.42,86.33,86.34,25672.0,84.0245,84.0634,83.9758,83.9856,25672.0
2024-02-26 11:00:00,86.34,86.35,86.27,86.27,12750.0,83.9856,83.9953,83.9175,83.9175,12750.0
2024-02-26 11:05:00,86.28,86.28,86.23,86.27,26545.0,83.9272,83.9272,83.8786,83.9175,26545.0
2024-02-26 11:10:00,86.27,86.32,86.25,86.31,22194.0,83.9175,83.9661,83.898,83.9564,22194.0
2024-02-26 11:15:00,86.31,86.36,86.29,86.33,18811.0,83.9564,84.005,83.9369,83.9758,18811.0
2024-02-26 11:20:00,86.33,86.34,86.27,86.31,15938.0,83.9758,83.9856,83.9175,83.9564,15938.0
2024-02-26 11:25:00,86.31,86.33,86.28,86.33,24119.0,83.9564,83.9758,83.9272,83.9758,24119.0
2024-02-26 11:30:00,86.34,86.34,86.3,86.34,27528.0,83.9856,83.9856,83.9467,83.9856,27528.0
2024-02-26 11:35:00,86.34,86.34,86.27,86.3,22034.0,83.9856,83.9856,83.9175,83.9467,22034.0
2024-02-26 11:40:00,86.3,86.33,86.3,86.3,33152.0,83.9467,83.9758,83.9467,83.9467,33152.0
2024-02-26 11:45:00,86.3,86.36,86.3,86.34,16897.0,83.9467,84.005,83.9467,83.9856,16897.0
2024-02-26 11:50:00,86.35,86.41,86.35,86.4,12834.0,83.9953,84.0537,83.9953,84.0439,12834.0
2024-02-26 11:55:00,86.41,86.43,86.38,86.4,14138.0,84.0537,84.0731,84.0245,84.0439,14138.0
2024-02-26 12:00:00,86.4,86.45,86.37,86.4,46282.0,84.0439,84.0926,84.0148,84.0439,46282.0
2024-02-26 12:05:00,86.41,86.43,86.4,86.41,10148.0,84.0537,84.0731,84.0439,84.0537,10148.0
2024-02-26 12:10:00,86.41,86.41,86.35,86.36,13329.0,84.0537,84.0537,83.9953,84.005,13329.0
2024-02-26 12:15:00,86.36,86.38,86.34,86.35,9301.0,84.005,84.0245,83.9856,83.9953,9301.0
2024-02-26 12:20:00,86.34,86.39,86.32,86.39,39405.0,83.9856,84.0342,83.9661,84.0342,39405.0
2024-02-26 12:25:00,86.38,86.39,86.36,86.39,11701.0,84.0245,84.0342,84.005,84.0342,11701.0
2024-02-26 12:30:00,86.39,86.4,86.33,86.34,9950.0,84.0342,84.0439,83.9758,83.9856,9950.0
2024-02-26 12:35:00,86.34,86.38,86.31,86.36,49944.0,83.9856,84.0245,83.9564,84.005,49944.0
2024-02-26 12:40:00,86.36,86.39,86.36,86.37,14114.0,84.005,84.0342,84.005,84.0148,14114.0
2024-02-26 12:45:00,86.37,86.41,86.36,86.4,12945.0,84.0148,84.0537,84.005,84.0439,12945.0
2024-02-26 12:50:00,86.4,86.41,86.36,86.39,9292.0,84.0439,84.0537,84.005,84.0342,9292.0
2024-02-26 12:55:00,86.4,86.45,86.4,86.45,7319.0,84.0439,84.0926,84.0439,84.0926,7319.0
2024-02-26 13:00:00,86.46,86.49,86.43,86.48,42641.0,84.1023,84.1315,84.0731,84.1218,42641.0
2024-02-26 13:05:00,86.47,86.48,86.44,86.45,15264.0,84.112,84.1218,84.0828,84.0926,15264.0
2024-02-26 13:10:00,86.44,86.53,86.44,86.52,12047.0,84.0828,84.1704,84.0828,84.1607,12047.0
2024-02-26 13:15:00,86.52,86.53,86.46,86.46,8905.0,84.1607,84.1704,84.1023,84.1023,8905.0
2024-02-26 13:20:00,86.45,86.47,86.42,86.46,37463.0,84.0926,84.112,84.0634,84.1023,37463.0
2024-02-26 13:25:00,86.45,86.45,86.36,86.38,21938.0,84.0926,84.0926,84.005,84.0245,21938.0
2024-02-26 13:30:00,86.37,86.39,86.34,86.36,46339.0,84.0148,84.0342,83.9856,84.005,46339.0
2024-02-26 13:35:00,86.36,86.38,86.31,86.36,19506.0,84.005,84.0245,83.9564,84.005,19506.0
2024-02-26 13:40:00,86.36,86.41,86.36,86.41,16079.0,84.005,84.0537,84.005,84.0537,16079.0
2024-02-26 13:45:00,86.41,86.42,86.35,86.36,12400.0,84.0537,84.0634,83.9953,84.005,12400.0
2024-02-26 13:50:00,86.37,86.41,86.35,86.4,32844.0,84.0148,84.0537,83.9953,84.0439,32844.0
2024-02-26 13:55:00,86.41,86.45,86.39,86.44,11534.0,84.0537,84.0926,84.0342,84.0828,11534.0
2024-02-26 14:00:00,86.43,86.45,86.42,86.42,7294.0,84.0731,84.0926,84.0634,84.0634,7294.0
2024-02-26 14:05:00,86.43,86.45,86.39,86.39,25254.0,84.0731,84.0926,84.0342,84.0342,25254.0
2024-02-26 14:10:00,86.38,86.39,86.32,86.33,54304.0,84.0245,84.0342,83.9661,83.9758,54304.0
2024-02-26 14:15:00,86.33,86.35,86.3,86.34,17064.0,83.9758,83.9953,83.9467,83.9856,17064.0
2024-02-26 14:20:00,86.34,86.34,86.28,86.33,8776.0,83.9856,83.9856,83.9272,83.9758,8776.0
2024-02-26 14:25:00,86.34,86.39,86.34,86.39,10252.0,83.9856,84.0342,83.9856,84.0342,10252.0
2024-02-26 14:30:00,86.39,86.4,86.35,86.38,20273.0,84.0342,84.0439,83.9953,84.0245,20273.0
2024-02-26 14:35:00,86.38,86.38,86.31,86.35,40741.0,84.0245,84.0245,83.9564,83.9953,40741.0
2024-02-26 14:40:00,86.35,86.42,86.35,86.42,22425.0,83.9953,84.0634,83.9953,84.0634,22425.0
2024-02-26 14:45:00,86.41,86.42,86.38,86.39,19815.0,84.0537,84.0634,84.0245,84.0342,19815.0
2024-02-26 14:50:00,86.39,86.44,86.39,86.42,44332.0,84.0342,84.0828,84.0342,84.0634,44332.0
2024-02-26 14:55:00,86.42,86.48,86.42,86.44,27032.0,84.0634,84.1218,84.0634,84.0828,27032.0
2024-02-26 15:00:00,86.44,86.48,86.42,86.47,22733.0,84.0828,84.1218,84.0634,84.112,22733.0
2024-02-26 15:05:00,86.47,86.53,86.46,86.53,23072.0,84.112,84.1704,84.1023,84.1704,23072.0
2024-02-26 15:10:00,86.53,86.58,86.52,86.55,30725.0,84.1704,84.219,84.1607,84.1898,30725.0
2024-02-26 15:15:00,86.54,86.57,86.48,86.48,32754.0,84.1801,84.2093,84.1218,84.1218,32754.0
2024-02-26 15:20:00,86.5,86.53,86.48,86.53,35213.0,84.1412,84.1704,84.1218,84.1704,35213.0
2024-02-26 15:25:00,86.52,86.53,86.48,86.53,47769.0,84.1607,84.1704,84.1218,84.1704,47769.0
2024-02-26 15:30:00,86.53,86.53,86.42,86.46,66414.0,84.1704,84.1704,84.0634,84.1023,66414.0
2024-02-26 15:35:00,86.46,86.47,86.42,86.45,46969.0,84.1023,84.112,84.0634,84.0926,46969.0
2024-02-26 15:40:00,86.45,86.48,86.42,86.48,51581.0,84.0926,84.1218,84.0634,84.1218,51581.0
2024-02-26 15:45:00,86.48,86.56,86.47,86.56,80611.0,84.1218,84.1996,84.112,84.1996,80611.0
2024-02-26 15:50:00,86.56,86.56,86.45,86.47,95124.0,84.1996,84.1996,84.0926,84.112,95124.0
2024-02-26 15:55:00,86.46,86.49,86.29,86.32,306581.0,84.1023,84.1315,83.9369,83.9661,306581.0
2024-02-27 09:30:00,86.63,86.74,86.53,86.53,88564.0,84.2677,84.3747,84.1704,84.1704,88564.0
2024-02-27 09:35:00,86.53,86.71,86.49,86.67,149461.0,84.1704,84.3455,84.1315,84.3066,149461.0
2024-02-27 09:40:00,86.67,86.77,86.64,86.64,83789.0,84.3066,84.4038,84.2774,84.2774,83789.0
2024-02-27 09:45:00,86.65,86.85,86.65,86.72,57008.0,84.2871,84.4817,84.2871,84.3552,57008.0
2024-02-27 09:50:00,86.71,86.76,86.66,86.72,38074.0,84.3455,84.3941,84.2968,84.3552,38074.0
2024-02-27 09:55:00,86.72,86.72,86.63,86.65,39048.0,84.3552,84.3552,84.2677,84.2871,39048.0
2024-02-27 10:00:00,86.66,86.73,86.6,86.62,57763.0,84.2968,84.3649,84.2385,84.2579,57763.0
2024-02-27 10:05:00,86.63,86.63,86.53,86.53,52722.0,84.2677,84.2677,84.1704,84.1704,52722.0
2024-02-27 10:10:00,86.52,86.56,86.47,86.49,29840.0,84.1607,84.1996,84.112,84.1315,29840.0
2024-02-27 10:15:00,86.48,86.58,86.48,86.55,25346.0,84.1218,84.219,84.1218,84.1898,25346.0
2024-02-27 10:20:00,86.55,86.56,86.47,86.48,28981.0,84.1898,84.1996,84.112,84.1218,28981.0
2024-02-27 10:25:00,86.47,86.58,86.47,86.57,13026.0,84.112,84.219,84.112,84.2093,13026.0
2024-02-27 10:30:00,86.56,86.58,86.53,86.55,13728.0,84.1996,84.219,84.1704,84.1898,13728.0
2024-02-27 10:35:00,86.56,86.59,86.45,86.47,28744.0,84.1996,84.2288,84.0926,84.112,28744.0
2024-02-27 10:40:00,86.47,86.5,86.42,86.42,14827.0,84.112,84.1412,84.0634,84.0634,14827.0
2024-02-27 10:45:00,86.41,86.46,86.39,86.44,30040.0,84.0537,84.1023,84.0342,84.0828,30040.0
2024-02-27 10:50:00,86.46,86.52,86.46,86.52,19813.0,84.1023,84.1607,84.1023,84.1607,19813.0
2024-02-27 10:55:00,86.52,86.53,86.49,86.5,18728.0,84.1607,84.1704,84.1315,84.1412,18728.0
2024-02-27 11:00:00,86.5,86.54,86.46,86.47,118180.0,84.1412,84.1801,84.1023,84.112,118180.0
2024-02-27 11:05:00,86.47,86.49,86.42,86.45,20503.0,84.112,84.1315,84.0634,84.0926,20503.0
2024-02-27 11:10:00,86.45,86.48,86.43,86.48,20056.0,84.0926,84.1218,84.0731,84.1218,20056.0
2024-02-27 11:15:00,86.48,86.5,86.43,86.46,31005.0,84.1218,84.1412,84.0731,84.1023,31005.0
2024-02-27 11:20:00,86.45,86.47,86.42,86.43,17607.0,84.0926,84.112,84.0634,84.0731,17607.0
2024-02-27 11:25:00,86.43,86.46,86.41,86.42,16107.0,84.0731,84.1023,84.0537,84.0634,16107.0
2024-02-27 11:30:00,86.41,86.45,86.39,86.42,22206.0,84.0537,84.0926,84.0342,84.0634,22206.0
2024-02-27 11:35:00,86.42,86.45,86.38,86.45,12247.0,84.0634,84.0926,84.0245,84.0926,12247.0
2024-02-27 11:40:00,86.45,86.48,86.41,86.43,30717.0,84.0926,84.1218,84.0537,84.0731,30717.0
2024-02-27 11:45:00,86.43,86.51,86.43,86.5,26590.0,84.0731,84.1509,84.0731,84.1412,26590.0
2024-02-27 11:50:00,86.51,86.53,86.46,86.46,28197.0,84.1509,84.1704,84.1023,84.1023,28197.0
2024-02-27 11:55:00,86.46,86.47,86.44,86.46,5856.0,84.1023,84.112,84.0828,84.1023,5856.0
2024-02-27 12:00:00,86.47,86.47,86.42,86.42,26200.0,84.112,84.112,84.0634,84.0634,26200.0
2024-02-27 12:05:00,86.42,86.44,86.39,86.44,23048.0,84.0634,84.0828,84.0342,84.0828,23048.0
2024-02-27 12:10:00,86.44,86.46,86.42,86.43,18504.0,84.0828,84.1023,84.0634,84.0731,18504.0
2024-02-27 12:15:00,86.45,86.5,86.44,86.5,38996.0,84.0926,84.1412,84.0828,84.1412,38996.0
2024-02-27 12:20:00,86.5,86.53,86.45,86.45,20523.0,84.1412,84.1704,84.0926,84.0926,20523.0
2024-02-27 12:25:00,86.46,86.51,86.46,86.48,12125.0,84.1023,84.1509,84.1023,84.1218,12125.0
2024-02-27 12:30:00,86.47,86.53,86.46,86.52,40190.0,84.112,84.1704,84.1023,84.1607,40190.0
2024-02-27 12:35:00,86.53,86.55,86.45,86.46,151253.0,84.1704,84.1898,84.0926,84.1023,151253.0
2024-02-27 12:40:00,86.46,86.48,86.43,86.45,11736.0,84.1023,84.1218,84.0731,84.0926,11736.0
2024-02-27 12:45:00,86.45,86.49,86.42,86.45,20739.0,84.0926,84.1315,84.0634,84.0926,20739.0
2024-02-27 12:50:00,86.46,86.48,86.45,86.48,11652.0,84.1023,84.1218,84.0926,84.1218,11652.0
2024-02-27 12:55:00,86.48,86.5,86.45,86.47,26529.0,84.1218,84.1412,84.0926,84.112,26529.0
2024-02-27 13:00:00,86.46,86.58,86.44,86.58,42039.0,84.1023,84.219,84.0828,84.219,42039.0
2024-02-27 13:05:00,86.58,86.61,86.57,86.59,16379.0,84.219,84.2482,84.2093,84.2288,16379.0
2024-02-27 13:10:00,86.59,86.6,86.53,86.54,16588.0,84.2288,84.2385,84.1704,84.1801,16588.0
2024-02-27 13:15:00,86.54,86.6,86.52,86.56,21742.0,84.1801,84.2385,84.1607,84.1996,21742.0
2024-02-27 13:20:00,86.57,86.58,86.52,86.58,42335.0,84.2093,84.219,84.1607,84.219,42335.0
2024-02-27 13:25:00,86.58,86.59,86.54,86.55,30358.0,84.219,84.2288,84.1801,84.1898,30358.0
2024-02-27 13:30:00,86.54,86.59,86.52,86.57,30098.0,84.1801,84.2288,84.1607,84.2093,30098.0
2024-02-27 13:35:00,86.56,86.6,86.55,86.6,22563.0,84.1996,84.2385,84.1898,84.2385,22563.0
2024-02-27 13:40:00,86.6,86.61,86.56,86.58,9214.0,84.2385,84.2482,84.1996,84.219,9214.0
2024-02-27 13:45:00,86.57,86.6,86.54,86.58,23870.0,84.2093,84.2385,84.1801,84.219,23870.0
2024-02-27 13:50:00,86.59,86.62,86.57,86.59,15296.0,84.2288,84.2579,84.2093,84.2288,15296.0
2024-02-27 13:55:00,86.59,86.64,86.59,86.61,40738.0,84.2288,84.2774,84.2288,84.2482,40738.0
2024-02-27 14:00:00,86.61,86.61,86.53,86.55,18240.0,84.2482,84.2482,84.1704,84.1898,18240.0
2024-02-27 14:05:00,86.55,86.6,86.54,86.6,16938.0,84.1898,84.2385,84.1801,84.2385,16938.0
2024-02-27 14:10:00,86.59,86.6,86.54,86.56,31373.0,84.2288,84.2385,84.1801,84.1996,31373.0
2024-02-27 14:15:00,86.55,86.59,86.51,86.52,37674.0,84.1898,84.2288,84.1509,84.1607,37674.0
2024-02-27 14:20:00,86.52,86.53,86.47,86.5,46408.0,84.1607,84.1704,84.112,84.1412,46408.0
2024-02-27 14:25:00,86.5,86.51,86.48,86.49,18774.0,84.1412,84.1509,84.1218,84.1315,18774.0
2024-02-27 14:30:00,86.48,86.52,86.48,86.51,6806.0,84.1218,84.1607,84.1218,84.1509,6806.0
2024-02-27 14:35:00,86.5,86.5,86.44,86.44,44251.0,84.1412,84.1412,84.0828,84.0828,44251.0
2024-02-27 14:40:00,86.44,86.44,86.39,86.4,18979.0,84.0828,84.0828,84.0342,84.0439,18979.0
2024-02-27 14:45:00,86.39,86.44,86.39,86.41,98462.0,84.0342,84.0828,84.0342,84.0537,98462.0
2024-02-27 14:50:00,86.41,86.46,86.39,86.42,22988.0,84.0537,84.1023,84.0342,84.0634,22988.0
2024-02-27 14:55:00,86.43,86.47,86.42,86.47,9372.0,84.0731,84.112,84.0634,84.112,9372.0
2024-02-27 15:00:00,86.47,86.52,86.47,86.51,17616.0,84.112,84.1607,84.112,84.1509,17616.0
2024-02-27 15:05:00,86.52,86.53,86.49,86.49,31197.0,84.1607,84.1704,84.1315,84.1315,31197.0
2024-02-27 15:10:00,86.49,86.56,86.49,86.55,12183.0,84.1315,84.1996,84.1315,84.1898,12183.0
2024-02-27 15:15:00,86.55,86.55,86.48,86.51,49934.0,84.1898,84.1898,84.1218,84.1509,49934.0
2024-02-27 15:20:00,86.5,86.56,86.48,86.55,31658.0,84.1412,84.1996,84.1218,84.1898,31658.0
2024-02-27 15:25:00,86.55,86.58,86.52,86.56,35963.0,84.1898,84.219,84.1607,84.1996,35963.0
2024-02-27 15:30:00,86.56,86.59,86.54,86.56,45855.0,84.1996,84.2288,84.1801,84.1996,45855.0
2024-02-27 15:35:00,86.56,86.57,86.52,86.56,83625.0,84.1996,84.2093,84.1607,84.1996,83625.0
2024-02-27 15:40:00,86.56,86.65,86.55,86.64,48674.0,84.1996,84.2871,84.1898,84.2774,48674.0
2024-02-27 15:45:00,86.64,86.65,86.61,86.65,126542.0,84.2774,84.2871,84.2482,84.2871,126542.0
2024-02-27 15:50:00,86.65,86.68,86.62,86.65,235691.0,84.2871,84.3163,84.2579,84.2871,235691.0
2024-02-27 15:55:00,86.65,86.68,86.63,86.65,671241.0,84.2871,84.3163,84.2677,84.2871,671241.0
2024-02-28 09:30:00,86.38,86.41,86.15,86.41,94414.0,84.0245,84.0537,83.8008,84.0537,94414.0
2024-02-28 09:35:00,86.4,86.41,86.3,86.37,131095.0,84.0439,84.0537,83.9467,84.0148,131095.0
2024-02-28 09:40:00,86.38,86.58,86.38,86.56,52187.0,84.0245,84.219,84.0245,84.1996,52187.0
2024-02-28 09:45:00,86.57,86.66,86.56,86.61,25990.0,84.2093,84.2968,84.1996,84.2482,25990.0
2024-02-28 09:50:00,86.6,86.68,86.56,86.61,44701.0,84.2385,84.3163,84.1996,84.2482,44701.0
2024-02-28 09:55:00,86.61,86.7,86.59,86.67,41753.0,84.2482,84.3358,84.2288,84.3066,41753.0
2024-02-28 10:00:00,86.67,86.77,86.67,86.73,54897.0,84.3066,84.4038,84.3066,84.3649,54897.0
2024-02-28 10:05:00,86.74,86.83,86.74,86.77,88099.0,84.3747,84.4622,84.3747,84.4038,88099.0
2024-02-28 10:10:00,86.77,86.9,86.76,86.87,37253.0,84.4038,84.5303,84.3941,84.5011,37253.0
2024-02-28 10:15:00,86.86,86.88,86.76,86.77,24400.0,84.4914,84.5108,84.3941,84.4038,24400.0
2024-02-28 10:20:00,86.77,86.88,86.75,86.86,37070.0,84.4038,84.5108,84.3844,84.4914,37070.0
2024-02-28 10:25:00,86.87,86.91,86.84,86.9,26165.0,84.5011,84.54,84.4719,84.5303,26165.0
2024-02-28 10:30:00,86.9,86.94,86.87,86.93,24717.0,84.5303,84.5692,84.5011,84.5595,24717.0
2024-02-28 10:35:00,86.94,86.97,86.87,86.89,21603.0,84.5692,84.5984,84.5011,84.5206,21603.0
2024-02-28 10:40:00,86.89,86.97,86.88,86.96,13665.0,84.5206,84.5984,84.5108,84.5887,13665.0
2024-02-28 10:45:00,86.96,87.04,86.94,87.03,36714.0,84.5887,84.6665,84.5692,84.6568,36714.0
2024-02-28 10:50:00,87.04,87.13,87.03,87.13,32529.0,84.6665,84.754,84.6568,84.754,32529.0
2024-02-28 10:55:00,87.13,87.2,87.13,87.17,32807.0,84.754,84.8221,84.754,84.7929,32807.0
2024-02-28 11:00:00,87.17,87.2,87.12,87.19,38498.0,84.7929,84.8221,84.7443,84.8124,38498.0
2024-02-28 11:05:00,87.19,87.22,87.15,87.16,27514.0,84.8124,84.8416,84.7735,84.7832,27514.0
2024-02-28 11:10:00,87.16,87.16,87.06,87.06,16561.0,84.7832,84.7832,84.6859,84.6859,16561.0
2024-02-28 11:15:00,87.06,87.07,87.01,87.03,28164.0,84.6859,84.6957,84.6373,84.6568,28164.0
2024-02-28 11:20:00,87.03,87.05,87.0,87.0,37264.0,84.6568,84.6762,84.6276,84.6276,37264.0
2024-02-28 11:25:00,87.01,87.01,86.96,87.01,68555.0,84.6373,84.6373,84.5887,84.6373,68555.0
2024-02-28 11:30:00,87.01,87.02,86.92,86.93,26383.0,84.6373,84.647,84.5498,84.5595,26383.0
2024-02-28 11:35:00,86.93,86.94,86.88,86.93,29528.0,84.5595,84.5692,84.5108,84.5595,29528.0
2024-02-28 11:40:00,86.94,86.98,86.92,86.97,43091.0,84.5692,84.6081,84.5498,84.5984,43091.0
2024-02-28 11:45:00,86.98,87.01,86.91,86.92,96593.0,84.6081,84.6373,84.54,84.5498,96593.0
2024-02-28 11:50:00,86.92,87.02,86.92,87.02,29037.0,84.5498,84.647,84.5498,84.647,29037.0
2024-02-28 11:55:00,87.01,87.03,86.98,87.03,19046.0,84.6373,84.6568,84.6081,84.6568,19046.0
2024-02-28 12:00:00,87.03,87.07,86.98,87.06,23373.0,84.6568,84.6957,84.6081,84.6859,23373.0
2024-02-28 12:05:00,87.06,87.07,87.01,87.02,49450.0,84.6859,84.6957,84.6373,84.647,49450.0
2024-02-28 12:10:00,87.02,87.06,87.01,87.02,14871.0,84.647,84.6859,84.6373,84.647,14871.0
2024-02-28 12:15:00,87.02,87.04,86.98,86.99,11800.0,84.647,84.6665,84.6081,84.6178,11800.0
2024-02-28 12:20:00,86.98,87.01,86.98,86.99,18187.0,84.6081,84.6373,84.6081,84.6178,18187.0
2024-02-28 12:25:00,86.99,87.02,86.97,87.02,17911.0,84.6178,84.647,84.5984,84.647,17911.0
2024-02-28 12:30:00,87.01,87.02,86.96,87.0,12607.0,84.6373,84.647,84.5887,84.6276,12607.0
2024-02-28 12:35:00,86.99,87.01,86.95,86.95,15896.0,84.6178,84.6373,84.5789,84.5789,15896.0
2024-02-28 12:40:00,86.95,87.01,86.95,87.0,24385.0,84.5789,84.6373,84.5789,84.6276,24385.0
2024-02-28 12:45:00,87.0,87.01,86.97,87.01,15168.0,84.6276,84.6373,84.5984,84.6373,15168.0
2024-02-28 12:50:00,87.01,87.02,86.97,87.02,22554.0,84.6373,84.647,84.5984,84.647,22554.0
2024-02-28 12:55:00,87.03,87.03,86.97,86.98,28585.0,84.6568,84.6568,84.5984,84.6081,28585.0
2024-02-28 13:00:00,86.98,86.99,86.95,86.98,17977.0,84.6081,84.6178,84.5789,84.6081,17977.0
2024-02-28 13:05:00,86.97,86.97,86.94,86.97,51097.0,84.5984,84.5984,84.5692,84.5984,51097.0
2024-02-28 13:10:00,86.97,86.99,86.95,86.98,19394.0,84.5984,84.6178,84.5789,84.6081,19394.0
2024-02-28 13:15:00,86.99,87.02,86.97,87.0,25037.0,84.6178,84.647,84.5984,84.6276,25037.0
2024-02-28 13:20:00,87.0,87.05,86.99,87.04,41630.0,84.6276,84.6762,84.6178,84.6665,41630.0
2024-02-28 13:25:00,87.04,87.1,87.03,87.08,28362.0,84.6665,84.7249,84.6568,84.7054,28362.0
2024-02-28 13:30:00,87.08,87.11,87.06,87.1,29431.0,84.7054,84.7346,84.6859,84.7249,29431.0
2024-02-28 13:35:00,87.1,87.1,87.06,87.09,23410.0,84.7249,84.7249,84.6859,84.7151,23410.0
2024-02-28 13:40:00,87.09,87.09,87.04,87.05,32226.0,84.7151,84.7151,84.6665,84.6762,32226.0
2024-02-28 13:45:00,87.05,87.06,87.02,87.04,19896.0,84.6762,84.6859,84.647,84.6665,19896.0
2024-02-28 13:50:00,87.04,87.08,87.03,87.05,29977.0,84.6665,84.7054,84.6568,84.6762,29977.0
2024-02-28 13:55:00,87.06,87.09,87.05,87.06,28700.0,84.6859,84.7151,84.6762,84.6859,28700.0
2024-02-28 14:00:00,87.07,87.09,87.03,87.06,30104.0,84.6957,84.7151,84.6568,84.6859,30104.0
2024-02-28 14:05:00,87.05,87.05,87.0,87.02,42588.0,84.6762,84.6762,84.6276,84.647,42588.0
2024-02-28 14:10:00,87.01,87.01,86.88,86.89,52659.0,84.6373,84.6373,84.5108,84.5206,52659.0
2024-02-28 14:15:00,86.89,86.98,86.87,86.98,93498.0,84.5206,84.6081,84.5011,84.6081,93498.0
2024-02-28 14:20:00,86.97,87.01,86.96,86.98,24728.0,84.5984,84.6373,84.5887,84.6081,24728.0
2024-02-28 14:25:00,86.98,86.99,86.95,86.97,39837.0,84.6081,84.6178,84.5789,84.5984,39837.0
2024-02-28 14:30:00,86.96,86.96,86.91,86.92,24954.0,84.5887,84.5887,84.54,84.5498,24954.0
2024-02-28 14:35:00,86.92,86.92,86.88,86.9,38506.0,84.5498,84.5498,84.5108,84.5303,38506.0
2024-02-28 14:40:00,86.91,86.93,86.89,86.92,29049.0,84.54,84.5595,84.5206,84.5498,29049.0
2024-02-28 14:45:00,86.92,86.95,86.9,86.91,38472.0,84.5498,84.5789,84.5303,84.54,38472.0
2024-02-28 14:50:00,86.91,86.92,86.87,86.9,34093.0,84.54,84.5498,84.5011,84.5303,34093.0
2024-02-28 14:55:00,86.91,86.94,86.89,86.92,28828.0,84.54,84.5692,84.5206,84.5498,28828.0
2024-02-28 15:00:00,86.92,87.01,86.92,86.97,51938.0,84.5498,84.6373,84.5498,84.5984,51938.0
2024-02-28 15:05:00,86.96,86.97,86.87,86.9,44320.0,84.5887,84.5984,84.5011,84.5303,44320.0
2024-02-28 15:10:00,86.89,86.93,86.87,86.92,38764.0,84.5206,84.5595,84.5011,84.5498,38764.0
2024-02-28 15:15:00,86.91,86.92,86.89,86.89,49490.0,84.54,84.5498,84.5206,84.5206,49490.0
2024-02-28 15:20:00,86.89,86.89,86.82,86.85,61613.0,84.5206,84.5206,84.4525,84.4817,61613.0
2024-02-28 15:25:00,86.86,86.88,86.82,86.88,57839.0,84.4914,84.5108,84.4525,84.5108,57839.0
2024-02-28 15:30:00,86.87,86.87,86.82,86.85,75601.0,84.5011,84.5011,84.4525,84.4817,75601.0
2024-02-28 15:35:00,86.85,86.85,86.8,86.84,96166.0,84.4817,84.4817,84.433,84.4719,96166.0
2024-02-28 15:40:00,86.84,86.85,86.79,86.83,88979.0,84.4719,84.4817,84.4233,84.4622,88979.0
2024-02-28 15:45:00,86.83,86.91,86.81,86.9,122713.0,84.4622,84.54,84.4428,84.5303,122713.0
2024-02-28 15:50:00,86.89,86.91,86.76,86.77,204480.0,84.5206,84.54,84.3941,84.4038,204480.0
2024-02-28 15:55:00,86.78,86.91,86.77,86.91,630119.0,84.4136,84.54,84.4038,84.54,630119.0
2024-02-29 09:30:00,87.43,87.51,87.26,87.43,158341.0,85.0459,85.1237,84.8805,85.0459,158341.0
2024-02-29 09:35:00,87.44,87.72,87.41,87.7,122356.0,85.0556,85.3279,85.0264,85.3085,122356.0
2024-02-29 09:40:00,87.71,87.78,87.65,87.69,80950.0,85.3182,85.3863,85.2599,85.2988,80950.0
2024-02-29 09:45:00,87.69,87.77,87.66,87.68,76761.0,85.2988,85.3766,85.2696,85.289,76761.0
2024-02-29 09:50:00,87.68,87.68,87.49,87.5,84342.0,85.289,85.289,85.1042,85.1139,84342.0
2024-02-29 09:55:00,87.5,87.51,87.33,87.37,309762.0,85.1139,85.1237,84.9486,84.9875,309762.0
2024-02-29 10:00:00,87.37,87.44,87.36,87.42,281040.0,84.9875,85.0556,84.9778,85.0361,281040.0
2024-02-29 10:05:00,87.42,87.42,87.26,87.31,197885.0,85.0361,85.0361,84.8805,84.9291,197885.0
2024-02-29 10:10:00,87.31,87.33,87.13,87.15,143431.0,84.9291,84.9486,84.754,84.7735,143431.0
2024-02-29 10:15:00,87.16,87.24,87.14,87.23,92379.0,84.7832,84.861,84.7638,84.8513,92379.0
2024-02-29 10:20:00,87.23,87.3,87.21,87.28,88641.0,84.8513,84.9194,84.8319,84.8999,88641.0
2024-02-29 10:25:00,87.3,87.43,87.29,87.4,41920.0,84.9194,85.0459,84.9097,85.0167,41920.0
2024-02-29 10:30:00,87.4,87.48,87.37,87.4,31806.0,85.0167,85.0945,84.9875,85.0167,31806.0
2024-02-29 10:35:00,87.41,87.47,87.39,87.4,23541.0,85.0264,85.0848,85.0069,85.0167,23541.0
2024-02-29 10:40:00,87.39,87.44,87.38,87.4,27501.0,85.0069,85.0556,84.9972,85.0167,27501.0
2024-02-29 10:45:00,87.37,87.44,87.32,87.43,38934.0,84.9875,85.0556,84.9389,85.0459,38934.0
2024-02-29 10:50:00,87.44,87.44,87.35,87.39,27030.0,85.0556,85.0556,84.968,85.0069,27030.0
2024-02-29 10:55:00,87.39,87.5,87.38,87.48,26956.0,85.0069,85.1139,84.9972,85.0945,26956.0
2024-02-29 11:00:00,87.48,87.5,87.44,87.48,36703.0,85.0945,85.1139,85.0556,85.0945,36703.0
2024-02-29 11:05:00,87.48,87.51,87.45,87.47,20474.0,85.0945,85.1237,85.0653,85.0848,20474.0
2024-02-29 11:10:00,87.47,87.49,87.43,87.45,15970.0,85.0848,85.1042,85.0459,85.0653,15970.0
2024-02-29 11:15:00,87.45,87.5,87.44,87.49,26676.0,85.0653,85.1139,85.0556,85.1042,26676.0
2024-02-29 11:20:00,87.5,87.52,87.48,87.51,23606.0,85.1139,85.1334,85.0945,85.1237,23606.0
2024-02-29 11:25:00,87.5,87.51,87.46,87.47,14200.0,85.1139,85.1237,85.075,85.0848,14200.0
2024-02-29 11:30:00,87.46,87.48,87.4,87.42,18956.0,85.075,85.0945,85.0167,85.0361,18956.0
2024-02-29 11:35:00,87.42,87.45,87.27,87.27,43350.0,85.0361,85.0653,84.8902,84.8902,43350.0
2024-02-29 11:40:00,87.26,87.3,87.2,87.28,32595.0,84.8805,84.9194,84.8221,84.8999,32595.0
2024-02-29 11:45:00,87.28,87.33,87.23,87.3,22841.0,84.8999,84.9486,84.8513,84.9194,22841.0
2024-02-29 11:50:00,87.3,87.31,87.25,87.26,21244.0,84.9194,84.9291,84.8708,84.8805,21244.0
2024-02-29 11:55:00,87.27,87.31,87.24,87.25,20783.0,84.8902,84.9291,84.861,84.8708,20783.0
2024-02-29 12:00:00,87.24,87.31,87.24,87.28,17895.0,84.861,84.9291,84.861,84.8999,17895.0
2024-02-29 12:05:00,87.27,87.28,87.21,87.22,71134.0,84.8902,84.8999,84.8319,84.8416,71134.0
2024-02-29 12:10:00,87.23,87.25,87.22,87.23,15804.0,84.8513,84.8708,84.8416,84.8513,15804.0
2024-02-29 12:15:00,87.25,87.27,87.23,87.26,20299.0,84.8708,84.8902,84.8513,84.8805,20299.0
2024-02-29 12:20:00,87.25,87.31,87.25,87.29,21031.0,84.8708,84.9291,84.8708,84.9097,21031.0
2024-02-29 12:25:00,87.3,87.3,87.26,87.27,25208.0,84.9194,84.9194,84.8805,84.8902,25208.0
2024-02-29 12:30:00,87.27,87.27,87.23,87.27,61502.0,84.8902,84.8902,84.8513,84.8902,61502.0
2024-02-29 12:35:00,87.27,87.33,87.25,87.31,27998.0,84.8902,84.9486,84.8708,84.9291,27998.0
2024-02-29 12:40:00,87.32,87.39,87.32,87.39,21184.0,84.9389,85.0069,84.9389,85.0069,21184.0
2024-02-29 12:45:00,87.36,87.44,87.36,87.42,36293.0,84.9778,85.0556,84.9778,85.0361,36293.0
2024-02-29 12:50:00,87.43,87.45,87.42,87.43,10975.0,85.0459,85.0653,85.0361,85.0459,10975.0
2024-02-29 12:55:00,87.42,87.43,87.39,87.41,33323.0,85.0361,85.0459,85.0069,85.0264,33323.0
2024-02-29 13:00:00,87.42,87.42,87.36,87.42,12958.0,85.0361,85.0361,84.9778,85.0361,12958.0
2024-02-29 13:05:00,87.42,87.43,87.38,87.39,32000.0,85.0361,85.0459,84.9972,85.0069,32000.0
2024-02-29 13:10:00,87.39,87.45,87.39,87.44,22266.0,85.0069,85.0653,85.0069,85.0556,22266.0
2024-02-29 13:15:00,87.43,87.45,87.4,87.45,21146.0,85.0459,85.0653,85.0167,85.0653,21146.0
2024-02-29 13:20:00,87.45,87.47,87.38,87.42,25747.0,85.0653,85.0848,84.9972,85.0361,25747.0
2024-02-29 13:25:00,87.42,87.46,87.41,87.41,15420.0,85.0361,85.075,85.0264,85.0264,15420.0
2024-02-29 13:30:00,87.41,87.46,87.38,87.45,18636.0,85.0264,85.075,84.9972,85.0653,18636.0
2024-02-29 13:35:00,87.44,87.47,87.43,87.44,17225.0,85.0556,85.0848,85.0459,85.0556,17225.0
2024-02-29 13:40:00,87.45,87.47,87.43,87.47,18226.0,85.0653,85.0848,85.0459,85.0848,18226.0
2024-02-29 13:45:00,87.47,87.48,87.45,87.46,13661.0,85.0848,85.0945,85.0653,85.075,13661.0
2024-02-29 13:50:00,87.47,87.54,87.46,87.53,16687.0,85.0848,85.1529,85.075,85.1431,16687.0
2024-02-29 13:55:00,87.53,87.55,87.51,87.52,19073.0,85.1431,85.1626,85.1237,85.1334,19073.0
2024-02-29 14:00:00,87.53,87.57,87.52,87.56,21265.0,85.1431,85.182,85.1334,85.1723,21265.0
2024-02-29 14:05:00,87.56,87.57,87.52,87.54,28688.0,85.1723,85.182,85.1334,85.1529,28688.0
2024-02-29 14:10:00,87.55,87.56,87.5,87.53,29278.0,85.1626,85.1723,85.1139,85.1431,29278.0
2024-02-29 14:15:00,87.53,87.58,87.52,87.55,28582.0,85.1431,85.1918,85.1334,85.1626,28582.0
2024-02-29 14:20:00,87.56,87.57,87.52,87.54,17267.0,85.1723,85.182,85.1334,85.1529,17267.0
2024-02-29 14:25:00,87.54,87.55,87.48,87.5,17385.0,85.1529,85.1626,85.0945,85.1139,17385.0
2024-02-29 14:30:00,87.5,87.54,87.48,87.5,31695.0,85.1139,85.1529,85.0945,85.1139,31695.0
2024-02-29 14:35:00,87.49,87.51,87.45,87.48,31277.0,85.1042,85.1237,85.0653,85.0945,31277.0
2024-02-29 14:40:00,87.48,87.51,87.45,87.46,18523.0,85.0945,85.1237,85.0653,85.075,18523.0
2024-02-29 14:45:00,87.46,87.49,87.44,87.48,27145.0,85.075,85.1042,85.0556,85.0945,27145.0
2024-02-29 14:50:00,87.49,87.49,87.41,87.42,23560.0,85.1042,85.1042,85.0264,85.0361,23560.0
2024-02-29 14:55:00,87.42,87.47,87.41,87.46,29305.0,85.0361,85.0848,85.0264,85.075,29305.0
2024-02-29 15:00:00,87.47,87.51,87.47,87.5,20907.0,85.0848,85.1237,85.0848,85.1139,20907.0
2024-02-29 15:05:00,87.49,87.56,87.48,87.56,24663.0,85.1042,85.1723,85.0945,85.1723,24663.0
2024-02-29 15:10:00,87.55,87.59,87.54,87.57,34607.0,85.1626,85.2015,85.1529,85.182,34607.0
2024-02-29 15:15:00,87.58,87.65,87.57,87.64,61334.0,85.1918,85.2599,85.182,85.2501,61334.0
2024-02-29 15:20:00,87.64,87.67,87.61,87.62,102090.0,85.2501,85.2793,85.2209,85.2307,102090.0
2024-02-29 15:25:00,87.62,87.65,87.6,87.64,36863.0,85.2307,85.2599,85.2112,85.2501,36863.0
2024-02-29 15:30:00,87.65,87.72,87.64,87.69,77529.0,85.2599,85.3279,85.2501,85.2988,77529.0
2024-02-29 15:35:00,87.69,87.72,87.66,87.72,131370.0,85.2988,85.3279,85.2696,85.3279,131370.0
2024-02-29 15:40:00,87.71,87.78,87.7,87.75,94713.0,85.3182,85.3863,85.3085,85.3571,94713.0
2024-02-29 15:45:00,87.75,87.8,87.74,87.76,141604.0,85.3571,85.4058,85.3474,85.3669,141604.0
2024-02-29 15:50:00,87.76,87.76,87.65,87.69,479807.0,85.3669,85.3669,85.2599,85.2988,479807.0
2024-02-29 15:55:00,87.68,87.76,87.51,87.51,986115.0,85.289,85.3669,85.1237,85.1237,986115.0
2024-03-01 09:30:00,87.56,87.77,87.49,87.77,170527.0,85.1723,85.3766,85.1042,85.3766,170527.0
2024-03-01 09:35:00,87.76,87.79,87.65,87.71,106400.0,85.3669,85.396,85.2599,85.3182,106400.0
2024-03-01 09:40:00,87.71,87.72,87.56,87.68,91704.0,85.3182,85.3279,85.1723,85.289,91704.0
2024-03-01 09:45:00,87.67,87.77,87.59,87.7,90088.0,85.2793,85.3766,85.2015,85.3085,90088.0
2024-03-01 09:50:00,87.69,87.69,87.55,87.61,30362.0,85.2988,85.2988,85.1626,85.2209,30362.0
2024-03-01 09:55:00,87.62,87.75,87.57,87.75,35164.0,85.2307,85.3571,85.182,85.3571,35164.0
2024-03-01 10:00:00,87.76,87.9,87.72,87.75,162088.0,85.3669,85.503,85.3279,85.3571,162088.0
2024-03-01 10:05:00,87.76,87.93,87.76,87.93,45867.0,85.3669,85.5322,85.3669,85.5322,45867.0
2024-03-01 10:10:00,87.93,87.96,87.85,87.9,36108.0,85.5322,85.5614,85.4544,85.503,36108.0
2024-03-01 10:15:00,87.91,87.97,87.88,87.9,46290.0,85.5128,85.5711,85.4836,85.503,46290.0
2024-03-01 10:20:00,87.92,88.05,87.91,88.04,46456.0,85.5225,85.6489,85.5128,85.6392,46456.0
2024-03-01 10:25:00,88.05,88.14,88.05,88.13,30234.0,85.6489,85.7365,85.6489,85.7268,30234.0
2024-03-01 10:30:00,88.14,88.18,88.05,88.1,64460.0,85.7365,85.7754,85.6489,85.6976,64460.0
2024-03-01 10:35:00,88.09,88.11,87.97,87.98,41036.0,85.6879,85.7073,85.5711,85.5809,41036.0
2024-03-01 10:40:00,87.97,88.05,87.96,88.01,20871.0,85.5711,85.6489,85.5614,85.61,20871.0
2024-03-01 10:45:00,88.01,88.04,87.96,87.96,28492.0,85.61,85.6392,85.5614,85.5614,28492.0
2024-03-01 10:50:00,87.97,88.08,87.97,88.04,34064.0,85.5711,85.6781,85.5711,85.6392,34064.0
2024-03-01 10:55:00,88.05,88.08,88.01,88.07,29920.0,85.6489,85.6781,85.61,85.6684,29920.0
2024-03-01 11:00:00,88.08,88.11,88.04,88.08,49703.0,85.6781,85.7073,85.6392,85.6781,49703.0
2024-03-01 11:05:00,88.09,88.1,88.05,88.06,24468.0,85.6879,85.6976,85.6489,85.6587,24468.0
2024-03-01 11:10:00,88.06,88.1,88.01,88.02,24799.0,85.6587,85.6976,85.61,85.6198,24799.0
2024-03-01 11:15:00,88.02,88.08,88.02,88.04,50936.0,85.6198,85.6781,85.6198,85.6392,50936.0
2024-03-01 11:20:00,88.05,88.13,88.03,88.05,27568.0,85.6489,85.7268,85.6295,85.6489,27568.0
2024-03-01 11:25:00,88.06,88.07,88.0,88.01,45487.0,85.6587,85.6684,85.6003,85.61,45487.0
2024-03-01 11:30:00,88.01,88.04,87.98,88.02,28989.0,85.61,85.6392,85.5809,85.6198,28989.0
2024-03-01 11:35:00,88.02,88.07,87.94,88.06,60026.0,85.6198,85.6684,85.5419,85.6587,60026.0
2024-03-01 11:40:00,88.06,88.07,88.02,88.06,31224.0,85.6587,85.6684,85.6198,85.6587,31224.0
2024-03-01 11:45:00,88.06,88.11,88.04,88.1,36525.0,85.6587,85.7073,85.6392,85.6976,36525.0
2024-03-01 11:50:00,88.11,88.13,88.08,88.12,48789.0,85.7073,85.7268,85.6781,85.717,48789.0
2024-03-01 11:55:00,88.12,88.12,88.03,88.07,29846.0,85.717,85.717,85.6295,85.6684,29846.0
2024-03-01 12:00:00,88.07,88.08,88.03,88.06,19754.0,85.6684,85.6781,85.6295,85.6587,19754.0
2024-03-01 12:05:00,88.06,88.1,88.02,88.03,11987.0,85.6587,85.6976,85.6198,85.6295,11987.0
2024-03-01 12:10:00,88.02,88.07,88.01,88.04,10419.0,85.6198,85.6684,85.61,85.6392,10419.0
2024-03-01 12:15:00,88.04,88.08,88.02,88.07,28007.0,85.6392,85.6781,85.6198,85.6684,28007.0
2024-03-01 12:20:00,88.06,88.11,88.05,88.11,14440.0,85.6587,85.7073,85.6489,85.7073,14440.0
2024-03-01 12:25:00,88.1,88.12,88.08,88.08,32025.0,85.6976,85.717,85.6781,85.6781,32025.0
2024-03-01 12:30:00,88.09,88.1,88.05,88.09,20473.0,85.6879,85.6976,85.6489,85.6879,20473.0
2024-03-01 12:35:00,88.1,88.11,88.03,88.04,54142.0,85.6976,85.7073,85.6295,85.6392,54142.0
2024-03-01 12:40:00,88.05,88.05,88.01,88.01,16383.0,85.6489,85.6489,85.61,85.61,16383.0
2024-03-01 12:45:00,88.02,88.05,87.98,88.05,16902.0,85.6198,85.6489,85.5809,85.6489,16902.0
2024-03-01 12:50:00,88.07,88.07,88.02,88.06,21606.0,85.6684,85.6684,85.6198,85.6587,21606.0
2024-03-01 12:55:00,88.06,88.07,87.99,88.0,10378.0,85.6587,85.6684,85.5906,85.6003,10378.0
2024-03-01 13:00:00,87.99,88.01,87.98,88.0,14138.0,85.5906,85.61,85.5809,85.6003,14138.0
2024-03-01 13:05:00,87.98,88.0,87.95,87.97,16047.0,85.5809,85.6003,85.5517,85.5711,16047.0
2024-03-01 13:10:00,87.97,88.02,87.93,87.94,21254.0,85.5711,85.6198,85.5322,85.5419,21254.0
2024-03-01 13:15:00,87.93,87.95,87.89,87.89,32439.0,85.5322,85.5517,85.4933,85.4933,32439.0
2024-03-01 13:20:00,87.89,87.96,87.87,87.92,49621.0,85.4933,85.5614,85.4739,85.5225,49621.0
2024-03-01 13:25:00,87.92,87.95,87.9,87.91,19094.0,85.5225,85.5517,85.503,85.5128,19094.0
2024-03-01 13:30:00,87.9,87.93,87.9,87.91,9894.0,85.503,85.5322,85.503,85.5128,9894.0
2024-03-01 13:35:00,87.92,87.94,87.9,87.92,19435.0,85.5225,85.5419,85.503,85.5225,19435.0
2024-03-01 13:40:00,87.92,87.92,87.89,87.91,29056.0,85.5225,85.5225,85.4933,85.5128,29056.0
2024-03-01 13:45:00,87.91,87.94,87.88,87.89,19866.0,85.5128,85.5419,85.4836,85.4933,19866.0
2024-03-01 13:50:00,87.89,87.92,87.88,87.92,59964.0,85.4933,85.5225,85.4836,85.5225,59964.0
2024-03-01 13:55:00,87.92,87.97,87.91,87.96,26904.0,85.5225,85.5711,85.5128,85.5614,26904.0
2024-03-01 14:00:00,87.97,88.03,87.97,88.03,19015.0,85.5711,85.6295,85.5711,85.6295,19015.0
2024-03-01 14:05:00,88.03,88.03,87.97,88.0,16089.0,85.6295,85.6295,85.5711,85.6003,16089.0
2024-03-01 14:10:00,88.0,88.02,87.98,88.01,39573.0,85.6003,85.6198,85.5809,85.61,39573.0
2024-03-01 14:15:00,88.01,88.06,87.97,87.98,16584.0,85.61,85.6587,85.5711,85.5809,16584.0
2024-03-01 14:20:00,87.98,87.99,87.95,87.99,16018.0,85.5809,85.5906,85.5517,85.5906,16018.0
2024-03-01 14:25:00,87.98,88.02,87.97,88.02,5506.0,85.5809,85.6198,85.5711,85.6198,5506.0
2024-03-01 14:30:00,88.03,88.05,87.96,87.97,31252.0,85.6295,85.6489,85.5614,85.5711,31252.0
2024-03-01 14:35:00,87.98,87.98,87.95,87.95,17501.0,85.5809,85.5809,85.5517,85.5517,17501.0
2024-03-01 14:40:00,87.94,87.94,87.92,87.92,16277.0,85.5419,85.5419,85.5225,85.5225,16277.0
2024-03-01 14:45:00,87.93,87.93,87.89,87.92,29266.0,85.5322,85.5322,85.4933,85.5225,29266.0
2024-03-01 14:50:00,87.91,87.95,87.91,87.94,22916.0,85.5128,85.5517,85.5128,85.5419,22916.0
2024-03-01 14:55:00,87.95,87.97,87.93,87.95,22788.0,85.5517,85.5711,85.5322,85.5517,22788.0
2024-03-01 15:00:00,87.94,87.94,87.87,87.88,83631.0,85.5419,85.5419,85.4739,85.4836,83631.0
2024-03-01 15:05:00,87.88,87.9,87.85,87.87,129066.0,85.4836,85.503,85.4544,85.4739,129066.0
2024-03-01 15:10:00,87.87,87.89,87.81,87.88,55767.0,85.4739,85.4933,85.4155,85.4836,55767.0
2024-03-01 15:15:00,87.87,87.87,87.82,87.86,20032.0,85.4739,85.4739,85.4252,85.4641,20032.0
2024-03-01 15:20:00,87.87,87.91,87.86,87.86,82404.0,85.4739,85.5128,85.4641,85.4641,82404.0
2024-03-01 15:25:00,87.85,87.96,87.85,87.95,30042.0,85.4544,85.5614,85.4544,85.5517,30042.0
2024-03-01 15:30:00,87.95,87.98,87.92,87.94,35893.0,85.5517,85.5809,85.5225,85.5419,35893.0
2024-03-01 15:35:00,87.94,87.96,87.92,87.95,75450.0,85.5419,85.5614,85.5225,85.5517,75450.0
2024-03-01 15:40:00,87.95,87.95,87.9,87.94,155670.0,85.5517,85.5517,85.503,85.5419,155670.0
2024-03-01 15:45:00,87.94,87.98,87.91,87.93,321698.0,85.5419,85.5809,85.5128,85.5322,321698.0
2024-03-01 15:50:00,87.93,87.96,87.89,87.95,347535.0,85.5322,85.5614,85.4933,85.5517,347535.0
2024-03-01 15:55:00,87.95,88.0,87.93,87.95,832574.0,85.5517,85.6003,85.5322,85.5517,832574.0
2024-03-04 09:30:00,88.06,88.39,87.96,88.26,126046.0,85.6587,85.9797,85.5614,85.8532,126046.0
2024-03-04 09:35:00,88.26,88.34,88.22,88.28,120814.0,85.8532,85.931,85.8143,85.8727,120814.0
2024-03-04 09:40:00,88.3,88.39,88.26,88.33,116483.0,85.8921,85.9797,85.8532,85.9213,116483.0
2024-03-04 09:45:00,88.33,88.48,88.31,88.36,81758.0,85.9213,86.0672,85.9019,85.9505,81758.0
2024-03-04 09:50:00,88.38,88.5,88.34,88.44,77106.0,85.9699,86.0867,85.931,86.0283,77106.0
2024-03-04 09:55:00,88.45,88.48,88.37,88.45,31041.0,86.038,86.0672,85.9602,86.038,31041.0
2024-03-04 10:00:00,88.45,88.46,88.37,88.37,34181.0,86.038,86.0478,85.9602,85.9602,34181.0
2024-03-04 10:05:00,88.36,88.45,88.36,88.45,24497.0,85.9505,86.038,85.9505,86.038,24497.0
2024-03-04 10:10:00,88.44,88.54,88.41,88.51,38928.0,86.0283,86.1256,85.9991,86.0964,38928.0
2024-03-04 10:15:00,88.5,88.59,88.47,88.5,36552.0,86.0867,86.1742,86.0575,86.0867,36552.0
2024-03-04 10:20:00,88.5,88.63,88.48,88.63,32018.0,86.0867,86.2131,86.0672,86.2131,32018.0
2024-03-04 10:25:00,88.61,88.66,88.6,88.64,31258.0,86.1937,86.2423,86.1839,86.2229,31258.0
2024-03-04 10:30:00,88.65,88.69,88.56,88.58,38372.0,86.2326,86.2715,86.145,86.1645,38372.0
2024-03-04 10:35:00,88.58,88.61,88.51,88.55,93963.0,86.1645,86.1937,86.0964,86.1353,93963.0
2024-03-04 10:40:00,88.55,88.65,88.54,88.64,38843.0,86.1353,86.2326,86.1256,86.2229,38843.0
2024-03-04 10:45:00,88.65,88.65,88.53,88.56,71510.0,86.2326,86.2326,86.1159,86.145,71510.0
2024-03-04 10:50:00,88.56,88.56,88.41,88.47,230144.0,86.145,86.145,85.9991,86.0575,230144.0
2024-03-04 10:55:00,88.47,88.51,88.46,88.47,27842.0,86.0575,86.0964,86.0478,86.0575,27842.0
2024-03-04 11:00:00,88.48,88.54,88.44,88.53,28607.0,86.0672,86.1256,86.0283,86.1159,28607.0
2024-03-04 11:05:00,88.54,88.55,88.5,88.55,29386.0,86.1256,86.1353,86.0867,86.1353,29386.0
2024-03-04 11:10:00,88.56,88.57,88.51,88.53,40949.0,86.145,86.1548,86.0964,86.1159,40949.0
2024-03-04 11:15:00,88.52,88.53,88.48,88.52,40832.0,86.1061,86.1159,86.0672,86.1061,40832.0
2024-03-04 11:20:00,88.51,88.55,88.5,88.54,44335.0,86.0964,86.1353,86.0867,86.1256,44335.0
2024-03-04 11:25:00,88.53,88.55,88.51,88.52,23416.0,86.1159,86.1353,86.0964,86.1061,23416.0
2024-03-04 11:30:00,88.51,88.57,88.51,88.55,35419.0,86.0964,86.1548,86.0964,86.1353,35419.0
2024-03-04 11:35:00,88.55,88.6,88.54,88.6,26131.0,86.1353,86.1839,86.1256,86.1839,26131.0
2024-03-04 11:40:00,88.59,88.61,88.57,88.6,21247.0,86.1742,86.1937,86.1548,86.1839,21247.0
2024-03-04 11:45:00,88.6,88.65,88.56,88.56,20348.0,86.1839,86.2326,86.145,86.145,20348.0
2024-03-04 11:50:00,88.55,88.61,88.54,88.58,18094.0,86.1353,86.1937,86.1256,86.1645,18094.0
2024-03-04 11:55:00,88.58,88.6,88.56,88.58,20770.0,86.1645,86.1839,86.145,86.1645,20770.0
2024-03-04 12:00:00,88.59,88.6,88.56,88.58,59877.0,86.1742,86.1839,86.145,86.1645,59877.0
2024-03-04 12:05:00,88.58,88.63,88.56,88.62,12391.0,86.1645,86.2131,86.145,86.2034,12391.0
2024-03-04 12:10:00,88.61,88.62,88.55,88.56,49211.0,86.1937,86.2034,86.1353,86.145,49211.0
2024-03-04 12:15:00,88.57,88.57,88.52,88.55,8553.0,86.1548,86.1548,86.1061,86.1353,8553.0
2024-03-04 12:20:00,88.55,88.58,88.52,88.55,22238.0,86.1353,86.1645,86.1061,86.1353,22238.0
2024-03-04 12:25:00,88.55,88.56,88.52,88.54,33594.0,86.1353,86.145,86.1061,86.1256,33594.0
2024-03-04 12:30:00,88.54,88.58,88.53,88.56,26849.0,86.1256,86.1645,86.1159,86.145,26849.0
2024-03-04 12:35:00,88.57,88.59,88.55,88.59,25493.0,86.1548,86.1742,86.1353,86.1742,25493.0
2024-03-04 12:40:00,88.59,88.6,88.56,88.58,50757.0,86.1742,86.1839,86.145,86.1645,50757.0
2024-03-04 12:45:00,88.58,88.63,88.56,88.61,17422.0,86.1645,86.2131,86.145,86.1937,17422.0
2024-03-04 12:50:00,88.6,88.64,88.59,88.61,19747.0,86.1839,86.2229,86.1742,86.1937,19747.0
2024-03-04 12:55:00,88.61,88.61,88.55,88.57,27148.0,86.1937,86.1937,86.1353,86.1548,27148.0
2024-03-04 13:00:00,88.57,88.6,88.55,88.58,22729.0,86.1548,86.1839,86.1353,86.1645,22729.0
2024-03-04 13:05:00,88.58,88.63,88.58,88.61,26171.0,86.1645,86.2131,86.1645,86.1937,26171.0
2024-03-04 13:10:00,88.61,88.62,88.58,88.59,11769.0,86.1937,86.2034,86.1645,86.1742,11769.0
2024-03-04 13:15:00,88.59,88.59,88.53,88.56,22643.0,86.1742,86.1742,86.1159,86.145,22643.0
2024-03-04 13:20:00,88.56,88.58,88.53,88.54,19772.0,86.145,86.1645,86.1159,86.1256,19772.0
2024-03-04 13:25:00,88.53,88.58,88.53,88.57,9298.0,86.1159,86.1645,86.1159,86.1548,9298.0
2024-03-04 13:30:00,88.56,88.58,88.54,88.56,12716.0,86.145,86.1645,86.1256,86.145,12716.0
2024-03-04 13:35:00,88.55,88.6,88.54,88.57,12800.0,86.1353,86.1839,86.1256,86.1548,12800.0
2024-03-04 13:40:00,88.57,88.58,88.54,88.55,16393.0,86.1548,86.1645,86.1256,86.1353,16393.0
2024-03-04 13:45:00,88.54,88.59,88.53,88.57,20391.0,86.1256,86.1742,86.1159,86.1548,20391.0
2024-03-04 13:50:00,88.58,88.61,88.57,88.61,14450.0,86.1645,86.1937,86.1548,86.1937,14450.0
2024-03-04 13:55:00,88.61,88.61,88.56,88.59,22163.0,86.1937,86.1937,86.145,86.1742,22163.0
2024-03-04 14:00:00,88.59,88.59,88.55,88.56,20301.0,86.1742,86.1742,86.1353,86.145,20301.0
2024-03-04 14:05:00,88.56,88.58,88.53,88.55,22465.0,86.145,86.1645,86.1159,86.1353,22465.0
2024-03-04 14:10:00,88.55,88.57,88.54,88.54,20177.0,86.1353,86.1548,86.1256,86.1256,20177.0
2024-03-04 14:15:00,88.54,88.56,88.51,88.51,36669.0,86.1256,86.145,86.0964,86.0964,36669.0
2024-03-04 14:20:00,88.52,88.52,88.45,88.51,21145.0,86.1061,86.1061,86.038,86.0964,21145.0
2024-03-04 14:25:00,88.51,88.53,88.5,88.53,18566.0,86.0964,86.1159,86.0867,86.1159,18566.0
2024-03-04 14:30:00,88.53,88.61,88.52,88.57,22765.0,86.1159,86.1937,86.1061,86.1548,22765.0
2024-03-04 14:35:00,88.57,88.64,88.54,88.64,84480.0,86.1548,86.2229,86.1256,86.2229,84480.0
2024-03-04 14:40:00,88.65,88.69,88.62,88.69,48519.0,86.2326,86.2715,86.2034,86.2715,48519.0
2024-03-04 14:45:00,88.69,88.69,88.62,88.67,67043.0,86.2715,86.2715,86.2034,86.252,67043.0
2024-03-04 14:50:00,88.67,88.73,88.67,88.73,22383.0,86.252,86.3104,86.252,86.3104,22383.0
2024-03-04 14:55:00,88.73,88.75,88.7,88.7,19055.0,86.3104,86.3299,86.2812,86.2812,19055.0
2024-03-04 15:00:00,88.7,88.71,88.63,88.64,29677.0,86.2812,86.2909,86.2131,86.2229,29677.0
2024-03-04 15:05:00,88.64,88.66,88.61,88.66,17957.0,86.2229,86.2423,86.1937,86.2423,17957.0
2024-03-04 15:10:00,88.66,88.68,88.63,88.66,31823.0,86.2423,86.2618,86.2131,86.2423,31823.0
2024-03-04 15:15:00,88.66,88.68,88.61,88.65,60921.0,86.2423,86.2618,86.1937,86.2326,60921.0
2024-03-04 15:20:00,88.64,88.64,88.57,88.59,32580.0,86.2229,86.2229,86.1548,86.1742,32580.0
2024-03-04 15:25:00,88.59,88.66,88.59,88.62,41737.0,86.1742,86.2423,86.1742,86.2034,41737.0
2024-03-04 15:30:00,88.62,88.67,88.6,88.64,61511.0,86.2034,86.252,86.1839,86.2229,61511.0
2024-03-04 15:35:00,88.64,88.64,88.55,88.64,77237.0,86.2229,86.2229,86.1353,86.2229,77237.0
2024-03-04 15:40:00,88.64,88.71,88.63,88.68,82968.0,86.2229,86.2909,86.2131,86.2618,82968.0
2024-03-04 15:45:00,88.68,88.68,88.61,88.66,245218.0,86.2618,86.2618,86.1937,86.2423,245218.0
2024-03-04 15:50:00,88.66,88.69,88.59,88.62,424064.0,86.2423,86.2715,86.1742,86.2034,424064.0
2024-03-04 15:55:00,88.61,88.65,88.54,88.58,343018.0,86.1937,86.2326,86.1256,86.1645,343018.0
2024-03-05 09:30:00,88.3,88.51,88.27,88.43,118235.0,85.8921,86.0964,85.8629,86.0186,118235.0
2024-03-05 09:35:00,88.43,88.45,88.32,88.44,119047.0,86.0186,86.038,85.9116,86.0283,119047.0
2024-03-05 09:40:00,88.45,88.64,88.42,88.6,124784.0,86.038,86.2229,86.0089,86.1839,124784.0
2024-03-05 09:45:00,88.59,88.62,88.49,88.52,93986.0,86.1742,86.2034,86.0769,86.1061,93986.0
2024-03-05 09:50:00,88.52,88.64,88.51,88.61,99603.0,86.1061,86.2229,86.0964,86.1937,99603.0
2024-03-05 09:55:00,88.6,88.72,88.6,88.72,34217.0,86.1839,86.3007,86.1839,86.3007,34217.0
2024-03-05 10:00:00,88.73,88.87,88.73,88.82,92641.0,86.3104,86.4466,86.3104,86.3979,92641.0
2024-03-05 10:05:00,88.81,88.85,88.69,88.7,69881.0,86.3882,86.4271,86.2715,86.2812,69881.0
2024-03-05 10:10:00,88.69,88.7,88.61,88.64,49123.0,86.2715,86.2812,86.1937,86.2229,49123.0
2024-03-05 10:15:00,88.64,88.65,88.51,88.55,51341.0,86.2229,86.2326,86.0964,86.1353,51341.0
2024-03-05 10:20:00,88.55,88.63,88.54,88.57,50947.0,86.1353,86.2131,86.1256,86.1548,50947.0
2024-03-05 10:25:00,88.56,88.61,88.52,88.6,53867.0,86.145,86.1937,86.1061,86.1839,53867.0
2024-03-05 10:30:00,88.6,88.65,88.58,88.6,53930.0,86.1839,86.2326,86.1645,86.1839,53930.0
2024-03-05 10:35:00,88.59,88.62,88.54,88.59,48153.0,86.1742,86.2034,86.1256,86.1742,48153.0
2024-03-05 10:40:00,88.59,88.73,88.56,88.62,68675.0,86.1742,86.3104,86.145,86.2034,68675.0
2024-03-05 10:45:00,88.62,88.63,88.47,88.5,41166.0,86.2034,86.2131,86.0575,86.0867,41166.0
2024-03-05 10:50:00,88.5,88.52,88.43,88.45,53166.0,86.0867,86.1061,86.0186,86.038,53166.0
2024-03-05 10:55:00,88.45,88.56,88.45,88.53,45420.0,86.038,86.145,86.038,86.1159,45420.0
2024-03-05 11:00:00,88.52,88.57,88.49,88.51,24543.0,86.1061,86.1548,86.0769,86.0964,24543.0
2024-03-05 11:05:00,88.48,88.57,88.48,88.55,17844.0,86.0672,86.1548,86.0672,86.1353,17844.0
2024-03-05 11:10:00,88.54,88.56,88.49,88.55,30737.0,86.1256,86.145,86.0769,86.1353,30737.0
2024-03-05 11:15:00,88.56,88.56,88.48,88.52,24413.0,86.145,86.145,86.0672,86.1061,24413.0
2024-03-05 11:20:00,88.51,88.52,88.43,88.52,29536.0,86.0964,86.1061,86.0186,86.1061,29536.0
2024-03-05 11:25:00,88.52,88.54,88.48,88.54,22644.0,86.1061,86.1256,86.0672,86.1256,22644.0
2024-03-05 11:30:00,88.55,88.63,88.55,88.62,20149.0,86.1353,86.2131,86.1353,86.2034,20149.0
2024-03-05 11:35:00,88.62,88.65,88.56,88.57,23153.0,86.2034,86.2326,86.145,86.1548,23153.0
2024-03-05 11:40:00,88.56,88.57,88.43,88.49,36009.0,86.145,86.1548,86.0186,86.0769,36009.0
2024-03-05 11:45:00,88.48,88.5,88.47,88.49,30669.0,86.0672,86.0867,86.0575,86.0769,30669.0
2024-03-05 11:50:00,88.49,88.5,88.44,88.47,28889.0,86.0769,86.0867,86.0283,86.0575,28889.0
2024-03-05 11:55:00,88.47,88.53,88.45,88.52,14460.0,86.0575,86.1159,86.038,86.1061,14460.0
2024-03-05 12:00:00,88.52,88.53,88.46,88.53,19443.0,86.1061,86.1159,86.0478,86.1159,19443.0
2024-03-05 12:05:00,88.53,88.55,88.51,88.55,15583.0,86.1159,86.1353,86.0964,86.1353,15583.0
2024-03-05 12:10:00,88.54,88.59,88.51,88.58,26898.0,86.1256,86.1742,86.0964,86.1645,26898.0
2024-03-05 12:15:00,88.58,88.58,88.53,88.57,25343.0,86.1645,86.1645,86.1159,86.1548,25343.0
2024-03-05 12:20:00,88.56,88.58,88.55,88.58,37255.0,86.145,86.1645,86.1353,86.1645,37255.0
2024-03-05 12:25:00,88.58,88.59,88.55,88.55,33902.0,86.1645,86.1742,86.1353,86.1353,33902.0
2024-03-05 12:30:00,88.55,88.55,88.51,88.53,18561.0,86.1353,86.1353,86.0964,86.1159,18561.0
2024-03-05 12:35:00,88.53,88.54,88.45,88.45,16917.0,86.1159,86.1256,86.038,86.038,16917.0
2024-03-05 12:40:00,88.45,88.51,88.42,88.51,17535.0,86.038,86.0964,86.0089,86.0964,17535.0
2024-03-05 12:45:00,88.51,88.56,88.5,88.53,12619.0,86.0964,86.145,86.0867,86.1159,12619.0
2024-03-05 12:50:00,88.53,88.55,88.5,88.54,11119.0,86.1159,86.1353,86.0867,86.1256,11119.0
2024-03-05 12:55:00,88.55,88.57,88.54,88.54,10521.0,86.1353,86.1548,86.1256,86.1256,10521.0
2024-03-05 13:00:00,88.55,88.57,88.52,88.55,23911.0,86.1353,86.1548,86.1061,86.1353,23911.0
2024-03-05 13:05:00,88.55,88.61,88.53,88.61,16464.0,86.1353,86.1937,86.1159,86.1937,16464.0
2024-03-05 13:10:00,88.61,88.62,88.58,88.6,13590.0,86.1937,86.2034,86.1645,86.1839,13590.0
2024-03-05 13:15:00,88.61,88.62,88.5,88.51,19842.0,86.1937,86.2034,86.0867,86.0964,19842.0
2024-03-05 13:20:00,88.5,88.52,88.49,88.49,12369.0,86.0867,86.1061,86.0769,86.0769,12369.0
2024-03-05 13:25:00,88.49,88.57,88.48,88.56,20583.0,86.0769,86.1548,86.0672,86.145,20583.0
2024-03-05 13:30:00,88.55,88.61,88.54,88.58,32653.0,86.1353,86.1937,86.1256,86.1645,32653.0
2024-03-05 13:35:00,88.58,88.58,88.51,88.53,11329.0,86.1645,86.1645,86.0964,86.1159,11329.0
2024-03-05 13:40:00,88.52,88.54,88.49,88.49,21183.0,86.1061,86.1256,86.0769,86.0769,21183.0
2024-03-05 13:45:00,88.49,88.52,88.45,88.47,17277.0,86.0769,86.1061,86.038,86.0575,17277.0
2024-03-05 13:50:00,88.47,88.47,88.42,88.44,14926.0,86.0575,86.0575,86.0089,86.0283,14926.0
2024-03-05 13:55:00,88.44,88.45,88.37,88.38,23104.0,86.0283,86.038,85.9602,85.9699,23104.0
2024-03-05 14:00:00,88.38,88.42,88.38,88.41,19990.0,85.9699,86.0089,85.9699,85.9991,19990.0
2024-03-05 14:05:00,88.4,88.44,88.34,88.42,18484.0,85.9894,86.0283,85.931,86.0089,18484.0
2024-03-05 14:10:00,88.41,88.45,88.4,88.42,18290.0,85.9991,86.038,85.9894,86.0089,18290.0
2024-03-05 14:15:00,88.43,88.48,88.41,88.41,22160.0,86.0186,86.0672,85.9991,85.9991,22160.0
2024-03-05 14:20:00,88.42,88.44,88.38,88.39,16533.0,86.0089,86.0283,85.9699,85.9797,16533.0
2024-03-05 14:25:00,88.39,88.44,88.39,88.42,15677.0,85.9797,86.0283,85.9797,86.0089,15677.0
2024-03-05 14:30:00,88.42,88.42,88.31,88.31,39792.0,86.0089,86.0089,85.9019,85.9019,39792.0
2024-03-05 14:35:00,88.32,88.34,88.28,88.31,69745.0,85.9116,85.931,85.8727,85.9019,69745.0
2024-03-05 14:40:00,88.31,88.31,88.19,88.2,28122.0,85.9019,85.9019,85.7851,85.7949,28122.0
2024-03-05 14:45:00,88.2,88.21,88.09,88.1,51743.0,85.7949,85.8046,85.6879,85.6976,51743.0
2024-03-05 14:50:00,88.11,88.15,88.11,88.12,31604.0,85.7073,85.7462,85.7073,85.717,31604.0
2024-03-05 14:55:00,88.11,88.11,88.02,88.06,34509.0,85.7073,85.7073,85.6198,85.6587,34509.0
2024-03-05 15:00:00,88.05,88.05,87.97,88.0,40220.0,85.6489,85.6489,85.5711,85.6003,40220.0
2024-03-05 15:05:00,88.02,88.07,88.01,88.03,30164.0,85.6198,85.6684,85.61,85.6295,30164.0
2024-03-05 15:10:00,88.03,88.05,87.91,87.94,38453.0,85.6295,85.6489,85.5128,85.5419,38453.0
2024-03-05 15:15:00,87.94,87.97,87.9,87.95,41002.0,85.5419,85.5711,85.503,85.5517,41002.0
2024-03-05 15:20:00,87.95,87.99,87.89,87.96,40686.0,85.5517,85.5906,85.4933,85.5614,40686.0
2024-03-05 15:25:00,87.95,87.96,87.85,87.86,104484.0,85.5517,85.5614,85.4544,85.4641,104484.0
2024-03-05 15:30:00,87.86,88.0,87.83,87.99,44935.0,85.4641,85.6003,85.4349,85.5906,44935.0
2024-03-05 15:35:00,88.0,88.03,87.98,87.98,51026.0,85.6003,85.6295,85.5809,85.5809,51026.0
2024-03-05 15:40:00,87.97,87.97,87.9,87.91,170837.0,85.5711,85.5711,85.503,85.5128,170837.0
2024-03-05 15:45:00,87.91,88.06,87.89,88.06,98165.0,85.5128,85.6587,85.4933,85.6587,98165.0
2024-03-05 15:50:00,88.06,88.14,88.0,88.11,257547.0,85.6587,85.7365,85.6003,85.7073,257547.0
2024-03-05 15:55:00,88.1,88.18,88.09,88.13,347523.0,85.6976,85.7754,85.6879,85.7268,347523.0
2024-03-06 09:30:00,88.61,89.09,88.56,88.95,210663.0,86.1937,86.6606,86.145,86.5244,210663.0
2024-03-06 09:35:00,88.94,88.97,88.63,88.65,114198.0,86.5147,86.5439,86.2131,86.2326,114198.0
2024-03-06 09:40:00,88.65,88.65,88.55,88.57,99768.0,86.2326,86.2326,86.1353,86.1548,99768.0
2024-03-06 09:45:00,88.57,88.71,88.57,88.66,120217.0,86.1548,86.2909,86.1548,86.2423,120217.0
2024-03-06 09:50:00,88.66,88.85,88.62,88.85,52115.0,86.2423,86.4271,86.2034,86.4271,52115.0
2024-03-06 09:55:00,88.85,88.94,88.84,88.94,100788.0,86.4271,86.5147,86.4174,86.5147,100788.0
2024-03-06 10:00:00,88.94,88.97,88.82,88.84,103726.0,86.5147,86.5439,86.3979,86.4174,103726.0
2024-03-06 10:05:00,88.84,88.88,88.76,88.87,57236.0,86.4174,86.4563,86.3396,86.4466,57236.0
2024-03-06 10:10:00,88.87,88.97,88.86,88.96,35771.0,86.4466,86.5439,86.4369,86.5341,35771.0
2024-03-06 10:15:00,88.96,89.02,88.95,88.98,36356.0,86.5341,86.5925,86.5244,86.5536,36356.0
2024-03-06 10:20:00,88.99,88.99,88.93,88.97,41208.0,86.5633,86.5633,86.5049,86.5439,41208.0
2024-03-06 10:25:00,88.97,88.97,88.89,88.89,68212.0,86.5439,86.5439,86.466,86.466,68212.0
2024-03-06 10:30:00,88.89,88.89,88.76,88.85,38776.0,86.466,86.466,86.3396,86.4271,38776.0
2024-03-06 10:35:00,88.84,88.93,88.81,88.92,56034.0,86.4174,86.5049,86.3882,86.4952,56034.0
2024-03-06 10:40:00,88.91,88.92,88.86,88.91,37876.0,86.4855,86.4952,86.4369,86.4855,37876.0
2024-03-06 10:45:00,88.91,88.91,88.78,88.78,27470.0,86.4855,86.4855,86.359,86.359,27470.0
2024-03-06 10:50:00,88.78,88.85,88.76,88.82,25846.0,86.359,86.4271,86.3396,86.3979,25846.0
2024-03-06 10:55:00,88.83,88.88,88.79,88.87,26760.0,86.4077,86.4563,86.3688,86.4466,26760.0
2024-03-06 11:00:00,88.86,88.91,88.82,88.88,31493.0,86.4369,86.4855,86.3979,86.4563,31493.0
2024-03-06 11:05:00,88.88,88.88,88.82,88.83,28268.0,86.4563,86.4563,86.3979,86.4077,28268.0
2024-03-06 11:10:00,88.84,88.91,88.84,88.91,26416.0,86.4174,86.4855,86.4174,86.4855,26416.0
2024-03-06 11:15:00,88.91,88.94,88.88,88.92,27123.0,86.4855,86.5147,86.4563,86.4952,27123.0
2024-03-06 11:20:00,88.91,88.91,88.81,88.84,31951.0,86.4855,86.4855,86.3882,86.4174,31951.0
2024-03-06 11:25:00,88.83,88.89,88.83,88.85,149793.0,86.4077,86.466,86.4077,86.4271,149793.0
2024-03-06 11:30:00,88.86,88.88,88.77,88.79,28765.0,86.4369,86.4563,86.3493,86.3688,28765.0
2024-03-06 11:35:00,88.78,88.9,88.77,88.87,35557.0,86.359,86.4758,86.3493,86.4466,35557.0
2024-03-06 11:40:00,88.88,88.9,88.84,88.89,17258.0,86.4563,86.4758,86.4174,86.466,17258.0
2024-03-06 11:45:00,88.9,88.94,88.86,88.9,28085.0,86.4758,86.5147,86.4369,86.4758,28085.0
2024-03-06 11:50:00,88.9,88.98,88.89,88.9,47345.0,86.4758,86.5536,86.466,86.4758,47345.0
2024-03-06 11:55:00,88.9,88.9,88.8,88.8,24634.0,86.4758,86.4758,86.3785,86.3785,24634.0
2024-03-06 12:00:00,88.81,88.85,88.79,88.84,65753.0,86.3882,86.4271,86.3688,86.4174,65753.0
2024-03-06 12:05:00,88.84,88.89,88.8,88.88,21300.0,86.4174,86.466,86.3785,86.4563,21300.0
2024-03-06 12:10:00,88.89,88.96,88.89,88.96,21946.0,86.466,86.5341,86.466,86.5341,21946.0
2024-03-06 12:15:00,88.96,88.97,88.91,88.92,23041.0,86.5341,86.5439,86.4855,86.4952,23041.0
2024-03-06 12:20:00,88.92,88.99,88.91,88.98,24788.0,86.4952,86.5633,86.4855,86.5536,24788.0
2024-03-06 12:25:00,88.98,88.99,88.91,88.91,127073.0,86.5536,86.5633,86.4855,86.4855,127073.0
2024-03-06 12:30:00,88.91,88.95,88.89,88.91,23563.0,86.4855,86.5244,86.466,86.4855,23563.0
2024-03-06 12:35:00,88.91,88.92,88.89,88.91,25030.0,86.4855,86.4952,86.466,86.4855,25030.0
2024-03-06 12:40:00,88.9,88.91,88.87,88.89,22938.0,86.4758,86.4855,86.4466,86.466,22938.0
2024-03-06 12:45:00,88.89,88.91,88.87,88.9,12944.0,86.466,86.4855,86.4466,86.4758,12944.0
2024-03-06 12:50:00,88.91,88.92,88.86,88.87,40291.0,86.4855,86.4952,86.4369,86.4466,40291.0
2024-03-06 12:55:00,88.86,88.92,88.85,88.92,23997.0,86.4369,86.4952,86.4271,86.4952,23997.0
2024-03-06 13:00:00,88.92,88.95,88.88,88.93,23889.0,86.4952,86.5244,86.4563,86.5049,23889.0
2024-03-06 13:05:00,88.92,88.93,88.91,88.92,17787.0,86.4952,86.5049,86.4855,86.4952,17787.0
2024-03-06 13:10:00,88.93,88.95,88.91,88.94,16419.0,86.5049,86.5244,86.4855,86.5147,16419.0
2024-03-06 13:15:00,88.95,89.0,88.94,89.0,29872.0,86.5244,86.573,86.5147,86.573,29872.0
2024-03-06 13:20:00,89.02,89.05,89.0,89.01,14593.0,86.5925,86.6217,86.573,86.5828,14593.0
2024-03-06 13:25:00,89.02,89.04,88.99,89.03,23872.0,86.5925,86.6119,86.5633,86.6022,23872.0
2024-03-06 13:30:00,89.04,89.05,88.77,88.82,74608.0,86.6119,86.6217,86.3493,86.3979,74608.0
2024-03-06 13:35:00,88.82,88.84,88.71,88.82,47057.0,86.3979,86.4174,86.2909,86.3979,47057.0
2024-03-06 13:40:00,88.82,88.89,88.81,88.88,22221.0,86.3979,86.466,86.3882,86.4563,22221.0
2024-03-06 13:45:00,88.88,88.88,88.64,88.64,50771.0,86.4563,86.4563,86.2229,86.2229,50771.0
2024-03-06 13:50:00,88.63,88.72,88.61,88.66,52821.0,86.2131,86.3007,86.1937,86.2423,52821.0
2024-03-06 13:55:00,88.67,88.74,88.66,88.71,73384.0,86.252,86.3201,86.2423,86.2909,73384.0
2024-03-06 14:00:00,88.7,88.7,88.6,88.61,69831.0,86.2812,86.2812,86.1839,86.1937,69831.0
2024-03-06 14:05:00,88.62,88.76,88.62,88.72,90305.0,86.2034,86.3396,86.2034,86.3007,90305.0
2024-03-06 14:10:00,88.71,88.71,88.55,88.58,69606.0,86.2909,86.2909,86.1353,86.1645,69606.0
2024-03-06 14:15:00,88.56,88.61,88.48,88.59,76325.0,86.145,86.1937,86.0672,86.1742,76325.0
2024-03-06 14:20:00,88.58,88.64,88.56,88.63,50330.0,86.1645,86.2229,86.145,86.2131,50330.0
2024-03-06 14:25:00,88.63,88.67,88.58,88.65,47759.0,86.2131,86.252,86.1645,86.2326,47759.0
2024-03-06 14:30:00,88.65,88.67,88.55,88.6,93838.0,86.2326,86.252,86.1353,86.1839,93838.0
2024-03-06 14:35:00,88.6,88.65,88.55,88.59,29367.0,86.1839,86.2326,86.1353,86.1742,29367.0
2024-03-06 14:40:00,88.59,88.62,88.56,88.58,38810.0,86.1742,86.2034,86.145,86.1645,38810.0
2024-03-06 14:45:00,88.57,88.6,88.49,88.59,49328.0,86.1548,86.1839,86.0769,86.1742,49328.0
2024-03-06 14:50:00,88.59,88.69,88.59,88.65,39342.0,86.1742,86.2715,86.1742,86.2326,39342.0
2024-03-06 14:55:00,88.65,88.66,88.58,88.6,36904.0,86.2326,86.2423,86.1645,86.1839,36904.0
2024-03-06 15:00:00,88.6,88.63,88.56,88.63,43643.0,86.1839,86.2131,86.145,86.2131,43643.0
2024-03-06 15:05:00,88.62,88.67,88.58,88.6,37385.0,86.2034,86.252,86.1645,86.1839,37385.0
2024-03-06 15:10:00,88.6,88.65,88.51,88.53,45679.0,86.1839,86.2326,86.0964,86.1159,45679.0
2024-03-06 15:15:00,88.54,88.66,88.54,88.61,40481.0,86.1256,86.2423,86.1256,86.1937,40481.0
2024-03-06 15:20:00,88.61,88.62,88.55,88.58,52707.0,86.1937,86.2034,86.1353,86.1645,52707.0
2024-03-06 15:25:00,88.58,88.73,88.58,88.72,71607.0,86.1645,86.3104,86.1645,86.3007,71607.0
2024-03-06 15:30:00,88.73,88.75,88.69,88.7,63236.0,86.3104,86.3299,86.2715,86.2812,63236.0
2024-03-06 15:35:00,88.7,88.77,88.65,88.75,65918.0,86.2812,86.3493,86.2326,86.3299,65918.0
2024-03-06 15:40:00,88.76,88.81,88.75,88.81,55327.0,86.3396,86.3882,86.3299,86.3882,55327.0
2024-03-06 15:45:00,88.8,88.87,88.78,88.82,115852.0,86.3785,86.4466,86.359,86.3979,115852.0
2024-03-06 15:50:00,88.82,88.84,88.71,88.81,176562.0,86.3979,86.4174,86.2909,86.3882,176562.0
2024-03-06 15:55:00,88.82,88.87,88.75,88.8,284850.0,86.3979,86.4466,86.3299,86.3785,284850.0
2024-03-07 09:30:00,89.48,89.76,89.45,89.7,241113.0,87.0399,87.3123,87.0108,87.254,241113.0
2024-03-07 09:35:00,89.7,89.89,89.68,89.84,158491.0,87.254,87.4388,87.2345,87.3901,158491.0
2024-03-07 09:40:00,89.84,89.96,89.83,89.91,92204.0,87.3901,87.5069,87.3804,87.4582,92204.0
2024-03-07 09:45:00,89.93,90.07,89.89,90.05,61580.0,87.4777,87.6139,87.4388,87.5944,61580.0
2024-03-07 09:50:00,90.08,90.13,90.01,90.12,48496.0,87.6236,87.6722,87.5555,87.6625,48496.0
2024-03-07 09:55:00,90.14,90.26,90.13,90.26,36681.0,87.682,87.7987,87.6722,87.7987,36681.0
2024-03-07 10:00:00,90.26,90.29,90.16,90.17,38952.0,87.7987,87.8279,87.7014,87.7111,38952.0
2024-03-07 10:05:00,90.17,90.19,90.1,90.13,66845.0,87.7111,87.7306,87.643,87.6722,66845.0
2024-03-07 10:10:00,90.13,90.28,90.13,90.2,64280.0,87.6722,87.8181,87.6722,87.7403,64280.0
2024-03-07 10:15:00,90.2,90.23,90.13,90.14,28303.0,87.7403,87.7695,87.6722,87.682,28303.0
2024-03-07 10:20:00,90.14,90.19,90.09,90.17,62632.0,87.682,87.7306,87.6333,87.7111,62632.0
2024-03-07 10:25:00,90.17,90.2,90.14,90.19,32769.0,87.7111,87.7403,87.682,87.7306,32769.0
2024-03-07 10:30:00,90.2,90.22,90.15,90.17,72463.0,87.7403,87.7598,87.6917,87.7111,72463.0
2024-03-07 10:35:00,90.17,90.2,90.12,90.13,26817.0,87.7111,87.7403,87.6625,87.6722,26817.0
2024-03-07 10:40:00,90.14,90.17,90.11,90.15,37102.0,87.682,87.7111,87.6528,87.6917,37102.0
2024-03-07 10:45:00,90.15,90.16,90.07,90.09,41528.0,87.6917,87.7014,87.6139,87.6333,41528.0
2024-03-07 10:50:00,90.1,90.12,90.06,90.08,24205.0,87.643,87.6625,87.6041,87.6236,24205.0
2024-03-07 10:55:00,90.08,90.17,90.07,90.17,28458.0,87.6236,87.7111,87.6139,87.7111,28458.0
2024-03-07 11:00:00,90.18,90.19,90.07,90.1,21521.0,87.7209,87.7306,87.6139,87.643,21521.0
2024-03-07 11:05:00,90.1,90.13,90.07,90.09,10578.0,87.643,87.6722,87.6139,87.6333,10578.0
2024-03-07 11:10:00,90.09,90.09,90.03,90.04,17590.0,87.6333,87.6333,87.575,87.5847,17590.0
2024-03-07 11:15:00,90.04,90.05,90.0,90.02,27719.0,87.5847,87.5944,87.5458,87.5652,27719.0
2024-03-07 11:20:00,90.01,90.04,89.97,89.98,23392.0,87.5555,87.5847,87.5166,87.5263,23392.0
2024-03-07 11:25:00,89.98,89.98,89.82,89.84,48405.0,87.5263,87.5263,87.3707,87.3901,48405.0
2024-03-07 11:30:00,89.83,89.83,89.7,89.71,37283.0,87.3804,87.3804,87.254,87.2637,37283.0
2024-03-07 11:35:00,89.73,89.77,89.71,89.75,30961.0,87.2831,87.322,87.2637,87.3026,30961.0
2024-03-07 11:40:00,89.75,89.76,89.71,89.72,20756.0,87.3026,87.3123,87.2637,87.2734,20756.0
2024-03-07 11:45:00,89.73,89.73,89.65,89.66,11864.0,87.2831,87.2831,87.2053,87.215,11864.0
2024-03-07 11:50:00,89.66,89.71,89.66,89.7,23830.0,87.215,87.2637,87.215,87.254,23830.0
2024-03-07 11:55:00,89.7,89.79,89.69,89.79,16205.0,87.254,87.3415,87.2442,87.3415,16205.0
2024-03-07 12:00:00,89.79,89.8,89.76,89.78,13450.0,87.3415,87.3512,87.3123,87.3318,13450.0
2024-03-07 12:05:00,89.79,89.79,89.73,89.75,29808.0,87.3415,87.3415,87.2831,87.3026,29808.0
2024-03-07 12:10:00,89.74,89.8,89.73,89.77,25636.0,87.2929,87.3512,87.2831,87.322,25636.0
2024-03-07 12:15:00,89.77,89.82,89.77,89.82,19853.0,87.322,87.3707,87.322,87.3707,19853.0
2024-03-07 12:20:00,89.81,89.85,89.77,89.84,20696.0,87.361,87.3999,87.322,87.3901,20696.0
2024-03-07 12:25:00,89.84,89.85,89.76,89.76,18183.0,87.3901,87.3999,87.3123,87.3123,18183.0
2024-03-07 12:30:00,89.76,89.76,89.71,89.71,22482.0,87.3123,87.3123,87.2637,87.2637,22482.0
2024-03-07 12:35:00,89.7,89.74,89.69,89.72,9034.0,87.254,87.2929,87.2442,87.2734,9034.0
2024-03-07 12:40:00,89.73,89.73,89.66,89.7,21781.0,87.2831,87.2831,87.215,87.254,21781.0
2024-03-07 12:45:00,89.7,89.74,89.7,89.71,19085.0,87.254,87.2929,87.254,87.2637,19085.0
2024-03-07 12:50:00,89.71,89.75,89.68,89.73,16739.0,87.2637,87.3026,87.2345,87.2831,16739.0
2024-03-07 12:55:00,89.73,89.76,89.7,89.75,14093.0,87.2831,87.3123,87.254,87.3026,14093.0
2024-03-07 13:00:00,89.76,89.78,89.74,89.77,9741.0,87.3123,87.3318,87.2929,87.322,9741.0
2024-03-07 13:05:00,89.77,89.83,89.74,89.82,26432.0,87.322,87.3804,87.2929,87.3707,26432.0
2024-03-07 13:10:00,89.82,89.84,89.78,89.79,17929.0,87.3707,87.3901,87.3318,87.3415,17929.0
2024-03-07 13:15:00,89.79,89.82,89.78,89.8,19943.0,87.3415,87.3707,87.3318,87.3512,19943.0
2024-03-07 13:20:00,89.81,89.81,89.72,89.73,20327.0,87.361,87.361,87.2734,87.2831,20327.0
2024-03-07 13:25:00,89.73,89.74,89.71,89.73,16859.0,87.2831,87.2929,87.2637,87.2831,16859.0
2024-03-07 13:30:00,89.73,89.75,89.68,89.73,57641.0,87.2831,87.3026,87.2345,87.2831,57641.0
2024-03-07 13:35:00,89.74,89.74,89.7,89.71,30257.0,87.2929,87.2929,87.254,87.2637,30257.0
2024-03-07 13:40:00,89.71,89.77,89.68,89.77,34261.0,87.2637,87.322,87.2345,87.322,34261.0
2024-03-07 13:45:00,89.77,89.8,89.75,89.76,44859.0,87.322,87.3512,87.3026,87.3123,44859.0
2024-03-07 13:50:00,89.77,89.79,89.75,89.78,22454.0,87.322,87.3415,87.3026,87.3318,22454.0
2024-03-07 13:55:00,89.79,89.82,89.78,89.79,24366.0,87.3415,87.3707,87.3318,87.3415,24366.0
2024-03-07 14:00:00,89.79,89.8,89.76,89.78,25340.0,87.3415,87.3512,87.3123,87.3318,25340.0
2024-03-07 14:05:00,89.77,89.77,89.73,89.76,20082.0,87.322,87.322,87.2831,87.3123,20082.0
2024-03-07 14:10:00,89.77,89.81,89.76,89.79,20330.0,87.322,87.361,87.3123,87.3415,20330.0
2024-03-07 14:15:00,89.8,89.82,89.75,89.79,17437.0,87.3512,87.3707,87.3026,87.3415,17437.0
2024-03-07 14:20:00,89.79,89.8,89.71,89.72,51721.0,87.3415,87.3512,87.2637,87.2734,51721.0
2024-03-07 14:25:00,89.72,89.74,89.66,89.67,18559.0,87.2734,87.2929,87.215,87.2248,18559.0
2024-03-07 14:30:00,89.65,89.7,89.64,89.69,29736.0,87.2053,87.254,87.1956,87.2442,29736.0
2024-03-07 14:35:00,89.69,89.72,89.68,89.72,17616.0,87.2442,87.2734,87.2345,87.2734,17616.0
2024-03-07 14:40:00,89.73,89.76,89.7,89.72,36050.0,87.2831,87.3123,87.254,87.2734,36050.0
2024-03-07 14:45:00,89.71,89.72,89.68,89.7,25392.0,87.2637,87.2734,87.2345,87.254,25392.0
2024-03-07 14:50:00,89.71,89.75,89.71,89.74,15339.0,87.2637,87.3026,87.2637,87.2929,15339.0
2024-03-07 14:55:00,89.74,89.76,89.68,89.73,41878.0,87.2929,87.3123,87.2345,87.2831,41878.0
2024-03-07 15:00:00,89.72,89.73,89.63,89.73,41671.0,87.2734,87.2831,87.1859,87.2831,41671.0
2024-03-07 15:05:00,89.73,89.74,89.68,89.73,27113.0,87.2831,87.2929,87.2345,87.2831,27113.0
2024-03-07 15:10:00,89.73,89.78,89.7,89.78,18168.0,87.2831,87.3318,87.254,87.3318,18168.0
2024-03-07 15:15:00,89.77,89.78,89.73,89.77,36804.0,87.322,87.3318,87.2831,87.322,36804.0
2024-03-07 15:20:00,89.78,89.79,89.73,89.76,35534.0,87.3318,87.3415,87.2831,87.3123,35534.0
2024-03-07 15:25:00,89.75,89.78,89.75,89.78,26911.0,87.3026,87.3318,87.3026,87.3318,26911.0
2024-03-07 15:30:00,89.78,89.86,89.76,89.86,56628.0,87.3318,87.4096,87.3123,87.4096,56628.0
2024-03-07 15:35:00,89.86,89.9,89.85,89.9,63627.0,87.4096,87.4485,87.3999,87.4485,63627.0
2024-03-07 15:40:00,89.9,89.97,89.89,89.95,55734.0,87.4485,87.5166,87.4388,87.4971,55734.0
2024-03-07 15:45:00,89.95,89.95,89.87,89.88,110535.0,87.4971,87.4971,87.4193,87.429,110535.0
2024-03-07 15:50:00,89.87,90.0,89.86,90.0,187518.0,87.4193,87.5458,87.4096,87.5458,187518.0
2024-03-07 15:55:00,90.0,90.04,89.86,89.86,379511.0,87.5458,87.5847,87.4096,87.4096,379511.0
2024-03-08 09:30:00,90.15,90.2,89.98,89.99,286670.0,87.6917,87.7403,87.5263,87.536,286670.0
2024-03-08 09:35:00,90.0,90.07,89.95,89.96,130192.0,87.5458,87.6139,87.4971,87.5069,130192.0
2024-03-08 09:40:00,89.97,90.02,89.91,90.01,97009.0,87.5166,87.5652,87.4582,87.5555,97009.0
2024-03-08 09:45:00,90.0,90.14,89.98,90.04,81424.0,87.5458,87.682,87.5263,87.5847,81424.0
2024-03-08 09:50:00,90.05,90.16,90.02,90.13,64298.0,87.5944,87.7014,87.5652,87.6722,64298.0
2024-03-08 09:55:00,90.13,90.17,90.06,90.16,43482.0,87.6722,87.7111,87.6041,87.7014,43482.0
2024-03-08 10:00:00,90.16,90.17,90.04,90.05,53938.0,87.7014,87.7111,87.5847,87.5944,53938.0
2024-03-08 10:05:00,90.06,90.06,89.91,89.93,82595.0,87.6041,87.6041,87.4582,87.4777,82595.0
2024-03-08 10:10:00,89.91,89.94,89.86,89.93,39801.0,87.4582,87.4874,87.4096,87.4777,39801.0
2024-03-08 10:15:00,89.93,89.97,89.9,89.9,23972.0,87.4777,87.5166,87.4485,87.4485,23972.0
2024-03-08 10:20:00,89.91,89.97,89.88,89.88,33374.0,87.4582,87.5166,87.429,87.429,33374.0
2024-03-08 10:25:00,89.89,89.91,89.81,89.81,28200.0,87.4388,87.4582,87.361,87.361,28200.0
2024-03-08 10:30:00,89.82,89.86,89.79,89.86,36502.0,87.3707,87.4096,87.3415,87.4096,36502.0
2024-03-08 10:35:00,89.85,89.93,89.79,89.91,34520.0,87.3999,87.4777,87.3415,87.4582,34520.0
2024-03-08 10:40:00,89.91,89.96,89.9,89.92,28493.0,87.4582,87.5069,87.4485,87.468,28493.0
2024-03-08 10:45:00,89.91,90.01,89.87,90.0,28487.0,87.4582,87.5555,87.4193,87.5458,28487.0
2024-03-08 10:50:00,90.0,90.09,89.99,90.09,28120.0,87.5458,87.6333,87.536,87.6333,28120.0
2024-03-08 10:55:00,90.09,90.13,90.05,90.09,33543.0,87.6333,87.6722,87.5944,87.6333,33543.0
2024-03-08 11:00:00,90.09,90.09,89.98,89.99,44269.0,87.6333,87.6333,87.5263,87.536,44269.0
2024-03-08 11:05:00,89.98,89.99,89.95,89.97,41057.0,87.5263,87.536,87.4971,87.5166,41057.0
2024-03-08 11:10:00,89.97,89.98,89.92,89.98,23140.0,87.5166,87.5263,87.468,87.5263,23140.0
2024-03-08 11:15:00,89.98,90.08,89.97,89.98,41495.0,87.5263,87.6236,87.5166,87.5263,41495.0
2024-03-08 11:20:00,89.97,90.0,89.91,89.97,38458.0,87.5166,87.5458,87.4582,87.5166,38458.0
2024-03-08 11:25:00,89.97,90.0,89.92,89.93,50893.0,87.5166,87.5458,87.468,87.4777,50893.0
2024-03-08 11:30:00,89.94,90.0,89.83,89.84,109057.0,87.4874,87.5458,87.3804,87.3901,109057.0
2024-03-08 11:35:00,89.84,89.95,89.83,89.95,65904.0,87.3901,87.4971,87.3804,87.4971,65904.0
2024-03-08 11:40:00,89.94,89.96,89.8,89.81,64748.0,87.4874,87.5069,87.3512,87.361,64748.0
2024-03-08 11:45:00,89.8,89.87,89.78,89.83,48235.0,87.3512,87.4193,87.3318,87.3804,48235.0
2024-03-08 11:50:00,89.84,89.91,89.84,89.86,42211.0,87.3901,87.4582,87.3901,87.4096,42211.0
2024-03-08 11:55:00,89.86,89.87,89.78,89.81,24390.0,87.4096,87.4193,87.3318,87.361,24390.0
2024-03-08 12:00:00,89.81,89.92,89.8,89.88,39862.0,87.361,87.468,87.3512,87.429,39862.0
2024-03-08 12:05:00,89.88,89.93,89.86,89.88,29688.0,87.429,87.4777,87.4096,87.429,29688.0
2024-03-08 12:10:00,89.87,89.92,89.87,89.91,95072.0,87.4193,87.468,87.4193,87.4582,95072.0
2024-03-08 12:15:00,89.92,89.92,89.85,89.9,30414.0,87.468,87.468,87.3999,87.4485,30414.0
2024-03-08 12:20:00,89.9,89.92,89.88,89.88,19765.0,87.4485,87.468,87.429,87.429,19765.0
2024-03-08 12:25:00,89.88,89.95,89.87,89.93,27229.0,87.429,87.4971,87.4193,87.4777,27229.0
2024-03-08 12:30:00,89.94,89.95,89.9,89.91,18073.0,87.4874,87.4971,87.4485,87.4582,18073.0
2024-03-08 12:35:00,89.92,89.93,89.85,89.92,17323.0,87.468,87.4777,87.3999,87.468,17323.0
2024-03-08 12:40:00,89.92,89.93,89.83,89.84,32516.0,87.468,87.4777,87.3804,87.3901,32516.0
2024-03-08 12:45:00,89.84,89.84,89.76,89.8,53335.0,87.3901,87.3901,87.3123,87.3512,53335.0
2024-03-08 12:50:00,89.8,89.82,89.69,89.69,30485.0,87.3512,87.3707,87.2442,87.2442,30485.0
2024-03-08 12:55:00,89.7,89.81,89.67,89.76,109333.0,87.254,87.361,87.2248,87.3123,109333.0
2024-03-08 13:00:00,89.75,89.76,89.67,89.7,59445.0,87.3026,87.3123,87.2248,87.254,59445.0
2024-03-08 13:05:00,89.7,89.78,89.68,89.77,42051.0,87.254,87.3318,87.2345,87.322,42051.0
2024-03-08 13:10:00,89.78,89.78,89.74,89.74,26572.0,87.3318,87.3318,87.2929,87.2929,26572.0
2024-03-08 13:15:00,89.75,89.79,89.75,89.75,22864.0,87.3026,87.3415,87.3026,87.3026,22864.0
2024-03-08 13:20:00,89.75,89.8,89.74,89.77,44245.0,87.3026,87.3512,87.2929,87.322,44245.0
2024-03-08 13:25:00,89.76,89.82,89.74,89.74,40906.0,87.3123,87.3707,87.2929,87.2929,40906.0
2024-03-08 13:30:00,89.72,89.76,89.71,89.71,33125.0,87.2734,87.3123,87.2637,87.2637,33125.0
2024-03-08 13:35:00,89.7,89.73,89.59,89.59,55192.0,87.254,87.2831,87.1469,87.1469,55192.0
2024-03-08 13:40:00,89.59,89.59,89.54,89.55,27711.0,87.1469,87.1469,87.0983,87.108,27711.0
2024-03-08 13:45:00,89.55,89.56,89.5,89.51,30820.0,87.108,87.1178,87.0594,87.0691,30820.0
2024-03-08 13:50:00,89.52,89.56,89.49,89.5,30672.0,87.0789,87.1178,87.0497,87.0594,30672.0
2024-03-08 13:55:00,89.5,89.52,89.46,89.5,32045.0,87.0594,87.0789,87.0205,87.0594,32045.0
2024-03-08 14:00:00,89.5,89.6,89.5,89.59,16970.0,87.0594,87.1567,87.0594,87.1469,16970.0
2024-03-08 14:05:00,89.59,89.6,89.53,89.55,24798.0,87.1469,87.1567,87.0886,87.108,24798.0
2024-03-08 14:10:00,89.56,89.58,89.54,89.56,25431.0,87.1178,87.1372,87.0983,87.1178,25431.0
2024-03-08 14:15:00,89.56,89.66,89.56,89.65,16305.0,87.1178,87.215,87.1178,87.2053,16305.0
2024-03-08 14:20:00,89.67,89.73,89.67,89.7,22631.0,87.2248,87.2831,87.2248,87.254,22631.0
2024-03-08 14:25:00,89.71,89.76,89.67,89.75,19247.0,87.2637,87.3123,87.2248,87.3026,19247.0
2024-03-08 14:30:00,89.75,89.77,89.73,89.74,22252.0,87.3026,87.322,87.2831,87.2929,22252.0
2024-03-08 14:35:00,89.74,89.79,89.73,89.73,38466.0,87.2929,87.3415,87.2831,87.2831,38466.0
2024-03-08 14:40:00,89.74,89.81,89.74,89.8,20908.0,87.2929,87.361,87.2929,87.3512,20908.0
2024-03-08 14:45:00,89.81,89.83,89.77,89.79,28704.0,87.361,87.3804,87.322,87.3415,28704.0
2024-03-08 14:50:00,89.8,89.88,89.79,89.83,73714.0,87.3512,87.429,87.3415,87.3804,73714.0
2024-03-08 14:55:00,89.83,89.84,89.74,89.79,48545.0,87.3804,87.3901,87.2929,87.3415,48545.0
2024-03-08 15:00:00,89.78,89.82,89.77,89.79,39314.0,87.3318,87.3707,87.322,87.3415,39314.0
2024-03-08 15:05:00,89.79,89.82,89.74,89.74,30585.0,87.3415,87.3707,87.2929,87.2929,30585.0
2024-03-08 15:10:00,89.74,89.74,89.62,89.62,34467.0,87.2929,87.2929,87.1761,87.1761,34467.0
2024-03-08 15:15:00,89.62,89.7,89.62,89.69,40505.0,87.1761,87.254,87.1761,87.2442,40505.0
2024-03-08 15:20:00,89.68,89.72,89.67,89.69,13120.0,87.2345,87.2734,87.2248,87.2442,13120.0
2024-03-08 15:25:00,89.69,89.71,89.52,89.55,104737.0,87.2442,87.2637,87.0789,87.108,104737.0
2024-03-08 15:30:00,89.54,89.61,89.53,89.58,82020.0,87.0983,87.1664,87.0886,87.1372,82020.0
2024-03-08 15:35:00,89.58,89.59,89.43,89.43,98560.0,87.1372,87.1469,86.9913,86.9913,98560.0
2024-03-08 15:40:00,89.44,89.51,89.42,89.42,68899.0,87.001,87.0691,86.9816,86.9816,68899.0
2024-03-08 15:45:00,89.43,89.49,89.4,89.42,92171.0,86.9913,87.0497,86.9621,86.9816,92171.0
2024-03-08 15:50:00,89.42,89.48,89.37,89.47,186747.0,86.9816,87.0399,86.9329,87.0302,186747.0
2024-03-08 15:55:00,89.46,89.5,89.33,89.36,417568.0,87.0205,87.0594,86.894,86.9232,417568.0
2024-03-11 09:30:00,89.77,90.0,89.66,89.95,276606.0,87.322,87.5458,87.215,87.4971,276606.0
2024-03-11 09:35:00,89.95,89.98,89.72,89.72,135598.0,87.4971,87.5263,87.2734,87.2734,135598.0
2024-03-11 09:40:00,89.73,89.8,89.57,89.76,142185.0,87.2831,87.3512,87.1275,87.3123,142185.0
2024-03-11 09:45:00,89.75,89.83,89.69,89.81,104924.0,87.3026,87.3804,87.2442,87.361,104924.0
2024-03-11 09:50:00,89.81,89.82,89.71,89.74,102285.0,87.361,87.3707,87.2637,87.2929,102285.0
2024-03-11 09:55:00,89.75,89.84,89.71,89.79,68665.0,87.3026,87.3901,87.2637,87.3415,68665.0
2024-03-11 10:00:00,89.8,89.81,89.64,89.67,71252.0,87.3512,87.361,87.1956,87.2248,71252.0
2024-03-11 10:05:00,89.66,89.7,89.61,89.64,50062.0,87.215,87.254,87.1664,87.1956,50062.0
2024-03-11 10:10:00,89.64,89.64,89.55,89.61,49817.0,87.1956,87.1956,87.108,87.1664,49817.0
2024-03-11 10:15:00,89.62,89.65,89.54,89.65,63062.0,87.1761,87.2053,87.0983,87.2053,63062.0
2024-03-11 10:20:00,89.65,89.69,89.51,89.52,41159.0,87.2053,87.2442,87.0691,87.0789,41159.0
2024-03-11 10:25:00,89.53,89.53,89.45,89.5,66460.0,87.0886,87.0886,87.0108,87.0594,66460.0
2024-03-11 10:30:00,89.49,89.59,89.48,89.59,58145.0,87.0497,87.1469,87.0399,87.1469,58145.0
2024-03-11 10:35:00,89.59,89.62,89.5,89.54,68942.0,87.1469,87.1761,87.0594,87.0983,68942.0
2024-03-11 10:40:00,89.54,89.68,89.53,89.63,45551.0,87.0983,87.2345,87.0886,87.1859,45551.0
2024-03-11 10:45:00,89.63,89.77,89.6,89.77,51949.0,87.1859,87.322,87.1567,87.322,51949.0
2024-03-11 10:50:00,89.78,89.83,89.75,89.78,94758.0,87.3318,87.3804,87.3026,87.3318,94758.0
2024-03-11 10:55:00,89.79,89.89,89.78,89.89,54513.0,87.3415,87.4388,87.3318,87.4388,54513.0
2024-03-11 11:00:00,89.89,89.91,89.83,89.87,45197.0,87.4388,87.4582,87.3804,87.4193,45197.0
2024-03-11 11:05:00,89.86,89.89,89.86,89.88,37710.0,87.4096,87.4388,87.4096,87.429,37710.0
2024-03-11 11:10:00,89.88,89.88,89.75,89.8,76465.0,87.429,87.429,87.3026,87.3512,76465.0
2024-03-11 11:15:00,89.8,89.82,89.77,89.79,20054.0,87.3512,87.3707,87.322,87.3415,20054.0
2024-03-11 11:20:00,89.79,89.8,89.73,89.77,76959.0,87.3415,87.3512,87.2831,87.322,76959.0
2024-03-11 11:25:00,89.77,89.78,89.69,89.7,52869.0,87.322,87.3318,87.2442,87.254,52869.0
2024-03-11 11:30:00,89.7,89.7,89.6,89.61,51829.0,87.254,87.254,87.1567,87.1664,51829.0
2024-03-11 11:35:00,89.61,89.72,89.6,89.71,26752.0,87.1664,87.2734,87.1567,87.2637,26752.0
2024-03-11 11:40:00,89.7,89.76,89.7,89.72,48574.0,87.254,87.3123,87.254,87.2734,48574.0
2024-03-11 11:45:00,89.72,89.77,89.71,89.77,46039.0,87.2734,87.322,87.2637,87.322,46039.0
2024-03-11 11:50:00,89.77,89.84,89.75,89.84,37435.0,87.322,87.3901,87.3026,87.3901,37435.0
2024-03-11 11:55:00,89.83,89.85,89.76,89.8,53366.0,87.3804,87.3999,87.3123,87.3512,53366.0
2024-03-11 12:00:00,89.8,89.8,89.7,89.72,71506.0,87.3512,87.3512,87.254,87.2734,71506.0
2024-03-11 12:05:00,89.73,89.82,89.72,89.8,41384.0,87.2831,87.3707,87.2734,87.3512,41384.0
2024-03-11 12:10:00,89.8,89.88,89.76,89.87,37762.0,87.3512,87.429,87.3123,87.4193,37762.0
2024-03-11 12:15:00,89.88,89.93,89.87,89.92,18479.0,87.429,87.4777,87.4193,87.468,18479.0
2024-03-11 12:20:00,89.91,89.95,89.88,89.9,42690.0,87.4582,87.4971,87.429,87.4485,42690.0
2024-03-11 12:25:00,89.9,89.94,89.89,89.9,30599.0,87.4485,87.4874,87.4388,87.4485,30599.0
2024-03-11 12:30:00,89.92,89.97,89.9,89.97,43261.0,87.468,87.5166,87.4485,87.5166,43261.0
2024-03-11 12:35:00,89.97,90.05,89.97,90.04,27085.0,87.5166,87.5944,87.5166,87.5847,27085.0
2024-03-11 12:40:00,90.04,90.12,90.04,90.1,47396.0,87.5847,87.6625,87.5847,87.643,47396.0
2024-03-11 12:45:00,90.11,90.14,90.09,90.11,43921.0,87.6528,87.682,87.6333,87.6528,43921.0
2024-03-11 12:50:00,90.1,90.18,90.1,90.18,41227.0,87.643,87.7209,87.643,87.7209,41227.0
2024-03-11 12:55:00,90.17,90.2,90.09,90.1,61862.0,87.7111,87.7403,87.6333,87.643,61862.0
2024-03-11 13:00:00,90.1,90.12,90.07,90.11,56446.0,87.643,87.6625,87.6139,87.6528,56446.0
2024-03-11 13:05:00,90.12,90.15,90.08,90.12,37310.0,87.6625,87.6917,87.6236,87.6625,37310.0
2024-03-11 13:10:00,90.11,90.13,90.04,90.08,39825.0,87.6528,87.6722,87.5847,87.6236,39825.0
2024-03-11 13:15:00,90.07,90.19,90.06,90.19,37267.0,87.6139,87.7306,87.6041,87.7306,37267.0
2024-03-11 13:20:00,90.2,90.29,90.19,90.25,41815.0,87.7403,87.8279,87.7306,87.789,41815.0
2024-03-11 13:25:00,90.25,90.26,90.23,90.24,45168.0,87.789,87.7987,87.7695,87.7792,45168.0
2024-03-11 13:30:00,90.25,90.28,90.2,90.2,32617.0,87.789,87.8181,87.7403,87.7403,32617.0
2024-03-11 13:35:00,90.2,90.21,90.16,90.18,36404.0,87.7403,87.75,87.7014,87.7209,36404.0
2024-03-11 13:40:00,90.18,90.2,90.16,90.19,23527.0,87.7209,87.7403,87.7014,87.7306,23527.0
2024-03-11 13:45:00,90.19,90.24,90.17,90.24,36858.0,87.7306,87.7792,87.7111,87.7792,36858.0
2024-03-11 13:50:00,90.23,90.25,90.19,90.22,37289.0,87.7695,87.789,87.7306,87.7598,37289.0
2024-03-11 13:55:00,90.22,90.24,90.2,90.23,38361.0,87.7598,87.7792,87.7403,87.7695,38361.0
2024-03-11 14:00:00,90.23,90.29,90.23,90.28,33198.0,87.7695,87.8279,87.7695,87.8181,33198.0
2024-03-11 14:05:00,90.28,90.29,90.24,90.28,31698.0,87.8181,87.8279,87.7792,87.8181,31698.0
2024-03-11 14:10:00,90.27,90.3,90.21,90.25,37533.0,87.8084,87.8376,87.75,87.789,37533.0
2024-03-11 14:15:00,90.25,90.3,90.25,90.27,32001.0,87.789,87.8376,87.789,87.8084,32001.0
2024-03-11 14:20:00,90.27,90.29,90.19,90.23,38472.0,87.8084,87.8279,87.7306,87.7695,38472.0
2024-03-11 14:25:00,90.23,90.29,90.22,90.27,34009.0,87.7695,87.8279,87.7598,87.8084,34009.0
2024-03-11 14:30:00,90.27,90.3,90.24,90.25,37709.0,87.8084,87.8376,87.7792,87.789,37709.0
2024-03-11 14:35:00,90.26,90.29,90.25,90.26,25640.0,87.7987,87.8279,87.789,87.7987,25640.0
2024-03-11 14:40:00,90.27,90.29,90.26,90.29,34970.0,87.8084,87.8279,87.7987,87.8279,34970.0
2024-03-11 14:45:00,90.28,90.34,90.23,90.33,45675.0,87.8181,87.8765,87.7695,87.8668,45675.0
2024-03-11 14:50:00,90.34,90.36,90.31,90.34,48097.0,87.8765,87.896,87.8473,87.8765,48097.0
2024-03-11 14:55:00,90.34,90.39,90.33,90.36,53192.0,87.8765,87.9251,87.8668,87.896,53192.0
2024-03-11 15:00:00,90.36,90.38,90.3,90.34,53883.0,87.896,87.9154,87.8376,87.8765,53883.0
2024-03-11 15:05:00,90.35,90.55,90.35,90.55,70862.0,87.8862,88.0808,87.8862,88.0808,70862.0
2024-03-11 15:10:00,90.55,90.72,90.54,90.72,145164.0,88.0808,88.2461,88.071,88.2461,145164.0
2024-03-11 15:15:00,90.73,90.74,90.56,90.59,108729.0,88.2559,88.2656,88.0905,88.1197,108729.0
2024-03-11 15:20:00,90.59,90.62,90.49,90.5,74062.0,88.1197,88.1489,88.0224,88.0321,74062.0
2024-03-11 15:25:00,90.5,90.5,90.44,90.45,61767.0,88.0321,88.0321,87.9738,87.9835,61767.0
2024-03-11 15:30:00,90.45,90.49,90.38,90.4,200538.0,87.9835,88.0224,87.9154,87.9349,200538.0
2024-03-11 15:35:00,90.4,90.41,90.3,90.39,321093.0,87.9349,87.9446,87.8376,87.9251,321093.0
2024-03-11 15:40:00,90.39,90.42,90.35,90.39,316544.0,87.9251,87.9543,87.8862,87.9251,316544.0
2024-03-11 15:45:00,90.39,90.39,90.27,90.29,309242.0,87.9251,87.9251,87.8084,87.8279,309242.0
2024-03-11 15:50:00,90.29,90.35,90.24,90.29,571434.0,87.8279,87.8862,87.7792,87.8279,571434.0
2024-03-11 15:55:00,90.29,90.38,90.27,90.37,1018584.0,87.8279,87.9154,87.8084,87.9057,1018584.0
2024-03-12 09:30:00,90.35,90.46,90.16,90.16,152131.0,87.8862,87.9932,87.7014,87.7014,152131.0
2024-03-12 09:35:00,90.16,90.16,89.9,90.06,150371.0,87.7014,87.7014,87.4485,87.6041,150371.0
2024-03-12 09:40:00,90.07,90.17,90.03,90.11,83691.0,87.6139,87.7111,87.575,87.6528,83691.0
2024-03-12 09:45:00,90.12,90.13,89.98,90.04,99628.0,87.6625,87.6722,87.5263,87.5847,99628.0
2024-03-12 09:50:00,90.04,90.21,90.02,90.19,61979.0,87.5847,87.75,87.5652,87.7306,61979.0
2024-03-12 09:55:00,90.2,90.36,90.19,90.36,82330.0,87.7403,87.896,87.7306,87.896,82330.0
2024-03-12 10:00:00,90.37,90.42,90.24,90.26,60059.0,87.9057,87.9543,87.7792,87.7987,60059.0
2024-03-12 10:05:00,90.27,90.3,90.19,90.22,58343.0,87.8084,87.8376,87.7306,87.7598,58343.0
2024-03-12 10:10:00,90.22,90.26,90.17,90.23,61863.0,87.7598,87.7987,87.7111,87.7695,61863.0
2024-03-12 10:15:00,90.23,90.27,90.18,90.22,36218.0,87.7695,87.8084,87.7209,87.7598,36218.0
2024-03-12 10:20:00,90.22,90.28,90.18,90.27,29190.0,87.7598,87.8181,87.7209,87.8084,29190.0
2024-03-12 10:25:00,90.27,90.33,90.23,90.31,18087.0,87.8084,87.8668,87.7695,87.8473,18087.0
2024-03-12 10:30:00,90.32,90.34,90.21,90.3,56546.0,87.857,87.8765,87.75,87.8376,56546.0
2024-03-12 10:35:00,90.29,90.36,90.24,90.25,63572.0,87.8279,87.896,87.7792,87.789,63572.0
2024-03-12 10:40:00,90.25,90.37,90.25,90.37,36208.0,87.789,87.9057,87.789,87.9057,36208.0
2024-03-12 10:45:00,90.37,90.37,90.26,90.34,25787.0,87.9057,87.9057,87.7987,87.8765,25787.0
2024-03-12 10:50:00,90.34,90.46,90.31,90.45,51040.0,87.8765,87.9932,87.8473,87.9835,51040.0
2024-03-12 10:55:00,90.45,90.45,90.25,90.31,111175.0,87.9835,87.9835,87.789,87.8473,111175.0
2024-03-12 11:00:00,90.31,90.32,90.22,90.23,72570.0,87.8473,87.857,87.7598,87.7695,72570.0
2024-03-12 11:05:00,90.23,90.26,90.19,90.23,38518.0,87.7695,87.7987,87.7306,87.7695,38518.0
2024-03-12 11:10:00,90.23,90.3,90.22,90.29,15366.0,87.7695,87.8376,87.7598,87.8279,15366.0
2024-03-12 11:15:00,90.29,90.32,90.27,90.28,29288.0,87.8279,87.857,87.8084,87.8181,29288.0
2024-03-12 11:20:00,90.28,90.3,90.17,90.2,30807.0,87.8181,87.8376,87.7111,87.7403,30807.0
2024-03-12 11:25:00,90.2,90.2,90.12,90.15,32418.0,87.7403,87.7403,87.6625,87.6917,32418.0
2024-03-12 11:30:00,90.15,90.21,90.1,90.17,42537.0,87.6917,87.75,87.643,87.7111,42537.0
2024-03-12 11:35:00,90.17,90.24,90.16,90.23,43391.0,87.7111,87.7792,87.7014,87.7695,43391.0
2024-03-12 11:40:00,90.23,90.23,90.13,90.17,32059.0,87.7695,87.7695,87.6722,87.7111,32059.0
2024-03-12 11:45:00,90.17,90.17,90.07,90.09,50499.0,87.7111,87.7111,87.6139,87.6333,50499.0
2024-03-12 11:50:00,90.1,90.18,90.06,90.15,70235.0,87.643,87.7209,87.6041,87.6917,70235.0
2024-03-12 11:55:00,90.15,90.18,90.12,90.18,39792.0,87.6917,87.7209,87.6625,87.7209,39792.0
2024-03-12 12:00:00,90.18,90.2,90.12,90.17,19471.0,87.7209,87.7403,87.6625,87.7111,19471.0
2024-03-12 12:05:00,90.18,90.22,90.13,90.14,28019.0,87.7209,87.7598,87.6722,87.682,28019.0
2024-03-12 12:10:00,90.14,90.21,90.13,90.19,21587.0,87.682,87.75,87.6722,87.7306,21587.0
2024-03-12 12:15:00,90.18,90.18,90.11,90.15,25804.0,87.7209,87.7209,87.6528,87.6917,25804.0
2024-03-12 12:20:00,90.15,90.18,90.13,90.15,16352.0,87.6917,87.7209,87.6722,87.6917,16352.0
2024-03-12 12:25:00,90.15,90.23,90.15,90.22,21126.0,87.6917,87.7695,87.6917,87.7598,21126.0
2024-03-12 12:30:00,90.22,90.22,90.13,90.15,23838.0,87.7598,87.7598,87.6722,87.6917,23838.0
2024-03-12 12:35:00,90.15,90.17,90.06,90.09,43750.0,87.6917,87.7111,87.6041,87.6333,43750.0
2024-03-12 12:40:00,90.1,90.1,89.98,90.02,16846.0,87.643,87.643,87.5263,87.5652,16846.0
2024-03-12 12:45:00,90.02,90.03,89.92,90.03,85307.0,87.5652,87.575,87.468,87.575,85307.0
2024-03-12 12:50:00,90.02,90.1,90.02,90.09,48647.0,87.5652,87.643,87.5652,87.6333,48647.0
2024-03-12 12:55:00,90.1,90.11,90.03,90.09,65637.0,87.643,87.6528,87.575,87.6333,65637.0
2024-03-12 13:00:00,90.09,90.1,89.94,90.01,74613.0,87.6333,87.643,87.4874,87.5555,74613.0
2024-03-12 13:05:00,90.01,90.02,89.95,89.98,30305.0,87.5555,87.5652,87.4971,87.5263,30305.0
2024-03-12 13:10:00,89.98,90.04,89.95,90.04,39746.0,87.5263,87.5847,87.4971,87.5847,39746.0
2024-03-12 13:15:00,90.04,90.11,90.02,90.11,54864.0,87.5847,87.6528,87.5652,87.6528,54864.0
2024-03-12 13:20:00,90.12,90.17,90.12,90.14,18433.0,87.6625,87.7111,87.6625,87.682,18433.0
2024-03-12 13:25:00,90.15,90.16,90.08,90.1,18354.0,87.6917,87.7014,87.6236,87.643,18354.0
2024-03-12 13:30:00,90.09,90.13,90.08,90.1,18964.0,87.6333,87.6722,87.6236,87.643,18964.0
2024-03-12 13:35:00,90.11,90.15,90.07,90.13,26333.0,87.6528,87.6917,87.6139,87.6722,26333.0
2024-03-12 13:40:00,90.13,90.15,90.1,90.14,9489.0,87.6722,87.6917,87.643,87.682,9489.0
2024-03-12 13:45:00,90.14,90.17,90.11,90.15,15484.0,87.682,87.7111,87.6528,87.6917,15484.0
2024-03-12 13:50:00,90.16,90.21,90.13,90.21,25861.0,87.7014,87.75,87.6722,87.75,25861.0
2024-03-12 13:55:00,90.2,90.25,90.19,90.21,45428.0,87.7403,87.789,87.7306,87.75,45428.0
2024-03-12 14:00:00,90.22,90.23,90.15,90.17,11345.0,87.7598,87.7695,87.6917,87.7111,11345.0
2024-03-12 14:05:00,90.18,90.2,90.17,90.2,20043.0,87.7209,87.7403,87.7111,87.7403,20043.0
2024-03-12 14:10:00,90.2,90.25,90.18,90.19,39714.0,87.7403,87.789,87.7209,87.7306,39714.0
2024-03-12 14:15:00,90.19,90.22,90.16,90.21,25170.0,87.7306,87.7598,87.7014,87.75,25170.0
2024-03-12 14:20:00,90.22,90.28,90.21,90.25,31167.0,87.7598,87.8181,87.75,87.789,31167.0
2024-03-12 14:25:00,90.24,90.32,90.24,90.32,36896.0,87.7792,87.857,87.7792,87.857,36896.0
2024-03-12 14:30:00,90.32,90.34,90.28,90.3,28507.0,87.857,87.8765,87.8181,87.8376,28507.0
2024-03-12 14:35:00,90.31,90.32,90.23,90.25,20028.0,87.8473,87.857,87.7695,87.789,20028.0
2024-03-12 14:40:00,90.26,90.26,90.14,90.16,73664.0,87.7987,87.7987,87.682,87.7014,73664.0
2024-03-12 14:45:00,90.15,90.25,90.15,90.23,26465.0,87.6917,87.789,87.6917,87.7695,26465.0
2024-03-12 14:50:00,90.23,90.28,90.22,90.24,20752.0,87.7695,87.8181,87.7598,87.7792,20752.0
2024-03-12 14:55:00,90.23,90.33,90.23,90.3,44317.0,87.7695,87.8668,87.7695,87.8376,44317.0
2024-03-12 15:00:00,90.31,90.32,90.28,90.31,36498.0,87.8473,87.857,87.8181,87.8473,36498.0
2024-03-12 15:05:00,90.31,90.35,90.3,90.35,27665.0,87.8473,87.8862,87.8376,87.8862,27665.0
2024-03-12 15:10:00,90.35,90.35,90.3,90.34,32864.0,87.8862,87.8862,87.8376,87.8765,32864.0
2024-03-12 15:15:00,90.34,90.36,90.29,90.32,49728.0,87.8765,87.896,87.8279,87.857,49728.0
2024-03-12 15:20:00,90.31,90.4,90.3,90.39,46396.0,87.8473,87.9349,87.8376,87.9251,46396.0
2024-03-12 15:25:00,90.4,90.44,90.39,90.4,56844.0,87.9349,87.9738,87.9251,87.9349,56844.0
2024-03-12 15:30:00,90.4,90.41,90.28,90.3,117692.0,87.9349,87.9446,87.8181,87.8376,117692.0
2024-03-12 15:35:00,90.3,90.32,90.24,90.29,243255.0,87.8376,87.857,87.7792,87.8279,243255.0
2024-03-12 15:40:00,90.3,90.34,90.24,90.27,106191.0,87.8376,87.8765,87.7792,87.8084,106191.0
2024-03-12 15:45:00,90.27,90.33,90.26,90.31,119965.0,87.8084,87.8668,87.7987,87.8473,119965.0
2024-03-12 15:50:00,90.31,90.44,90.29,90.43,228377.0,87.8473,87.9738,87.8279,87.964,228377.0
2024-03-12 15:55:00,90.43,90.47,90.32,90.33,417578.0,87.964,88.003,87.857,87.8668,417578.0
2024-03-13 09:30:00,90.63,90.99,90.63,90.99,140630.0,88.1586,88.5088,88.1586,88.5088,140630.0
2024-03-13 09:35:00,91.0,91.05,90.89,91.02,122905.0,88.5185,88.5671,88.4115,88.538,122905.0
2024-03-13 09:40:00,91.03,91.06,90.96,90.98,89734.0,88.5477,88.5769,88.4796,88.499,89734.0
2024-03-13 09:45:00,90.97,91.14,90.96,91.08,402514.0,88.4893,88.6547,88.4796,88.5963,402514.0
2024-03-13 09:50:00,91.09,91.09,90.96,90.98,301366.0,88.606,88.606,88.4796,88.499,301366.0
2024-03-13 09:55:00,90.98,91.02,90.91,90.98,75345.0,88.499,88.538,88.431,88.499,75345.0
2024-03-13 10:00:00,90.98,91.01,90.92,90.93,82899.0,88.499,88.5282,88.4407,88.4504,82899.0
2024-03-13 10:05:00,90.93,90.93,90.84,90.89,241156.0,88.4504,88.4504,88.3629,88.4115,241156.0
2024-03-13 10:10:00,90.89,91.06,90.88,91.06,219029.0,88.4115,88.5769,88.4018,88.5769,219029.0
2024-03-13 10:15:00,91.05,91.05,90.93,90.97,184524.0,88.5671,88.5671,88.4504,88.4893,184524.0
2024-03-13 10:20:00,90.97,91.03,90.96,91.0,206991.0,88.4893,88.5477,88.4796,88.5185,206991.0
2024-03-13 10:25:00,91.0,91.05,90.97,91.05,222032.0,88.5185,88.5671,88.4893,88.5671,222032.0
2024-03-13 10:30:00,91.06,91.08,91.02,91.07,128942.0,88.5769,88.5963,88.538,88.5866,128942.0
2024-03-13 10:35:00,91.08,91.13,91.05,91.13,62456.0,88.5963,88.645,88.5671,88.645,62456.0
2024-03-13 10:40:00,91.12,91.13,91.03,91.04,54545.0,88.6352,88.645,88.5477,88.5574,54545.0
2024-03-13 10:45:00,91.05,91.13,91.0,91.01,38671.0,88.5671,88.645,88.5185,88.5282,38671.0
2024-03-13 10:50:00,91.01,91.07,90.96,91.01,24120.0,88.5282,88.5866,88.4796,88.5282,24120.0
2024-03-13 10:55:00,91.01,91.03,90.93,91.03,62441.0,88.5282,88.5477,88.4504,88.5477,62441.0
2024-03-13 11:00:00,91.02,91.04,90.99,91.03,26372.0,88.538,88.5574,88.5088,88.5477,26372.0
2024-03-13 11:05:00,91.04,91.05,91.0,91.05,12608.0,88.5574,88.5671,88.5185,88.5671,12608.0
2024-03-13 11:10:00,91.04,91.15,91.02,91.14,26850.0,88.5574,88.6644,88.538,88.6547,26850.0
2024-03-13 11:15:00,91.14,91.21,91.13,91.2,37256.0,88.6547,88.7228,88.645,88.713,37256.0
2024-03-13 11:20:00,91.2,91.25,91.2,91.22,32508.0,88.713,88.7617,88.713,88.7325,32508.0
2024-03-13 11:25:00,91.23,91.3,91.22,91.3,84329.0,88.7422,88.8103,88.7325,88.8103,84329.0
2024-03-13 11:30:00,91.3,91.36,91.28,91.34,54476.0,88.8103,88.8687,88.7909,88.8492,54476.0
2024-03-13 11:35:00,91.34,91.38,91.33,91.35,59016.0,88.8492,88.8881,88.8395,88.859,59016.0
2024-03-13 11:40:00,91.35,91.43,91.35,91.41,76793.0,88.859,88.9368,88.859,88.9173,76793.0
2024-03-13 11:45:00,91.41,91.45,91.38,91.45,58130.0,88.9173,88.9562,88.8881,88.9562,58130.0
2024-03-13 11:50:00,91.44,91.46,91.41,91.43,61970.0,88.9465,88.966,88.9173,88.9368,61970.0
2024-03-13 11:55:00,91.43,91.48,91.43,91.48,41932.0,88.9368,88.9854,88.9368,88.9854,41932.0
2024-03-13 12:00:00,91.47,91.47,91.43,91.43,49214.0,88.9757,88.9757,88.9368,88.9368,49214.0
2024-03-13 12:05:00,91.43,91.47,91.43,91.47,29709.0,88.9368,88.9757,88.9368,88.9757,29709.0
2024-03-13 12:10:00,91.46,91.53,91.45,91.47,51237.0,88.966,89.034,88.9562,88.9757,51237.0
2024-03-13 12:15:00,91.46,91.5,91.46,91.48,30527.0,88.966,89.0049,88.966,88.9854,30527.0
2024-03-13 12:20:00,91.48,91.49,91.43,91.44,24167.0,88.9854,88.9951,88.9368,88.9465,24167.0
2024-03-13 12:25:00,91.44,91.45,91.4,91.41,25086.0,88.9465,88.9562,88.9076,88.9173,25086.0
2024-03-13 12:30:00,91.42,91.5,91.42,91.46,57347.0,88.927,89.0049,88.927,88.966,57347.0
2024-03-13 12:35:00,91.46,91.57,91.46,91.57,84436.0,88.966,89.073,88.966,89.073,84436.0
2024-03-13 12:40:00,91.58,91.58,91.54,91.56,49593.0,89.0827,89.0827,89.0438,89.0632,49593.0
2024-03-13 12:45:00,91.55,91.56,91.45,91.46,43105.0,89.0535,89.0632,88.9562,88.966,43105.0
2024-03-13 12:50:00,91.45,91.52,91.44,91.52,33283.0,88.9562,89.0243,88.9465,89.0243,33283.0
2024-03-13 12:55:00,91.53,91.55,91.47,91.47,30058.0,89.034,89.0535,88.9757,88.9757,30058.0
2024-03-13 13:00:00,91.47,91.54,91.42,91.52,97458.0,88.9757,89.0438,88.927,89.0243,97458.0
2024-03-13 13:05:00,91.52,91.54,91.46,91.5,108233.0,89.0243,89.0438,88.966,89.0049,108233.0
2024-03-13 13:10:00,91.51,91.58,91.5,91.57,16937.0,89.0146,89.0827,89.0049,89.073,16937.0
2024-03-13 13:15:00,91.58,91.58,91.54,91.56,90424.0,89.0827,89.0827,89.0438,89.0632,90424.0
2024-03-13 13:20:00,91.57,91.66,91.56,91.64,88210.0,89.073,89.1605,89.0632,89.141,88210.0
2024-03-13 13:25:00,91.64,91.65,91.56,91.56,40907.0,89.141,89.1508,89.0632,89.0632,40907.0
2024-03-13 13:30:00,91.55,91.55,91.48,91.49,35934.0,89.0535,89.0535,88.9854,88.9951,35934.0
2024-03-13 13:35:00,91.5,91.58,91.5,91.55,40458.0,89.0049,89.0827,89.0049,89.0535,40458.0
2024-03-13 13:40:00,91.55,91.58,91.49,91.51,36770.0,89.0535,89.0827,88.9951,89.0146,36770.0
2024-03-13 13:45:00,91.51,91.51,91.44,91.44,11610.0,89.0146,89.0146,88.9465,88.9465,11610.0
2024-03-13 13:50:00,91.44,91.5,91.43,91.48,25209.0,88.9465,89.0049,88.9368,88.9854,25209.0
2024-03-13 13:55:00,91.48,91.52,91.47,91.47,25856.0,88.9854,89.0243,88.9757,88.9757,25856.0
2024-03-13 14:00:00,91.47,91.49,91.45,91.47,51436.0,88.9757,88.9951,88.9562,88.9757,51436.0
2024-03-13 14:05:00,91.47,91.47,91.4,91.41,51202.0,88.9757,88.9757,88.9076,88.9173,51202.0
2024-03-13 14:10:00,91.41,91.44,91.39,91.44,39631.0,88.9173,88.9465,88.8979,88.9465,39631.0
2024-03-13 14:15:00,91.43,91.43,91.38,91.4,35621.0,88.9368,88.9368,88.8881,88.9076,35621.0
2024-03-13 14:20:00,91.4,91.42,91.39,91.4,35714.0,88.9076,88.927,88.8979,88.9076,35714.0
2024-03-13 14:25:00,91.4,91.41,91.35,91.36,19613.0,88.9076,88.9173,88.859,88.8687,19613.0
2024-03-13 14:30:00,91.36,91.38,91.35,91.37,13778.0,88.8687,88.8881,88.859,88.8784,13778.0
2024-03-13 14:35:00,91.37,91.37,91.32,91.33,24300.0,88.8784,88.8784,88.8298,88.8395,24300.0
2024-03-13 14:40:00,91.33,91.34,91.28,91.29,54538.0,88.8395,88.8492,88.7909,88.8006,54538.0
2024-03-13 14:45:00,91.3,91.32,91.27,91.28,27374.0,88.8103,88.8298,88.7811,88.7909,27374.0
2024-03-13 14:50:00,91.27,91.29,91.25,91.27,42480.0,88.7811,88.8006,88.7617,88.7811,42480.0
2024-03-13 14:55:00,91.28,91.32,91.27,91.29,76290.0,88.7909,88.8298,88.7811,88.8006,76290.0
2024-03-13 15:00:00,91.29,91.29,91.22,91.22,26826.0,88.8006,88.8006,88.7325,88.7325,26826.0
2024-03-13 15:05:00,91.22,91.22,91.15,91.2,49028.0,88.7325,88.7325,88.6644,88.713,49028.0
2024-03-13 15:10:00,91.19,91.21,91.18,91.19,47063.0,88.7033,88.7228,88.6936,88.7033,47063.0
2024-03-13 15:15:00,91.18,91.24,91.17,91.18,58411.0,88.6936,88.752,88.6839,88.6936,58411.0
2024-03-13 15:20:00,91.17,91.22,91.16,91.2,62752.0,88.6839,88.7325,88.6741,88.713,62752.0
2024-03-13 15:25:00,91.21,91.23,90.95,91.06,170221.0,88.7228,88.7422,88.4699,88.5769,170221.0
2024-03-13 15:30:00,91.06,91.22,91.04,91.22,143336.0,88.5769,88.7325,88.5574,88.7325,143336.0
2024-03-13 15:35:00,91.21,91.27,91.19,91.23,104674.0,88.7228,88.7811,88.7033,88.7422,104674.0
2024-03-13 15:40:00,91.23,91.3,91.22,91.24,150744.0,88.7422,88.8103,88.7325,88.752,150744.0
2024-03-13 15:45:00,91.24,91.3,91.2,91.25,138315.0,88.752,88.8103,88.713,88.7617,138315.0
2024-03-13 15:50:00,91.26,91.27,91.14,91.25,199004.0,88.7714,88.7811,88.6547,88.7617,199004.0
2024-03-13 15:55:00,91.25,91.25,91.15,91.23,331282.0,88.7617,88.7617,88.6644,88.7422,331282.0
2024-03-14 09:30:00,90.99,91.2,90.86,90.93,146945.0,88.5088,88.713,88.3823,88.4504,146945.0
2024-03-14 09:35:00,90.94,91.12,90.91,91.07,106578.0,88.4601,88.6352,88.431,88.5866,106578.0
2024-03-14 09:40:00,91.08,91.16,91.03,91.05,47667.0,88.5963,88.6741,88.5477,88.5671,47667.0
2024-03-14 09:45:00,91.04,91.09,90.8,90.81,286884.0,88.5574,88.606,88.324,88.3337,286884.0
2024-03-14 09:50:00,90.81,90.83,90.66,90.73,534156.0,88.3337,88.3531,88.1878,88.2559,534156.0
2024-03-14 09:55:00,90.74,90.76,90.67,90.7,156584.0,88.2656,88.285,88.1975,88.2267,156584.0
2024-03-14 10:00:00,90.7,90.9,90.65,90.89,169901.0,88.2267,88.4212,88.178,88.4115,169901.0
2024-03-14 10:05:00,90.9,90.94,90.84,90.93,63844.0,88.4212,88.4601,88.3629,88.4504,63844.0
2024-03-14 10:10:00,90.94,90.94,90.81,90.84,69489.0,88.4601,88.4601,88.3337,88.3629,69489.0
2024-03-14 10:15:00,90.85,90.91,90.83,90.91,109939.0,88.3726,88.431,88.3531,88.431,109939.0
2024-03-14 10:20:00,90.91,90.93,90.83,90.86,247894.0,88.431,88.4504,88.3531,88.3823,247894.0
2024-03-14 10:25:00,90.85,90.9,90.81,90.83,114995.0,88.3726,88.4212,88.3337,88.3531,114995.0
2024-03-14 10:30:00,90.83,90.93,90.82,90.9,152493.0,88.3531,88.4504,88.3434,88.4212,152493.0
2024-03-14 10:35:00,90.89,90.95,90.86,90.86,73944.0,88.4115,88.4699,88.3823,88.3823,73944.0
2024-03-14 10:40:00,90.86,90.88,90.79,90.79,84315.0,88.3823,88.4018,88.3142,88.3142,84315.0
2024-03-14 10:45:00,90.8,90.82,90.74,90.79,106496.0,88.324,88.3434,88.2656,88.3142,106496.0
2024-03-14 10:50:00,90.79,90.8,90.66,90.68,95105.0,88.3142,88.324,88.1878,88.2072,95105.0
2024-03-14 10:55:00,90.68,90.68,90.61,90.65,73992.0,88.2072,88.2072,88.1391,88.178,73992.0
2024-03-14 11:00:00,90.65,90.69,90.62,90.65,60186.0,88.178,88.217,88.1489,88.178,60186.0
2024-03-14 11:05:00,90.65,90.71,90.61,90.66,37867.0,88.178,88.2364,88.1391,88.1878,37867.0
2024-03-14 11:10:00,90.65,90.68,90.63,90.66,23009.0,88.178,88.2072,88.1586,88.1878,23009.0
2024-03-14 11:15:00,90.67,90.69,90.63,90.66,48052.0,88.1975,88.217,88.1586,88.1878,48052.0
2024-03-14 11:20:00,90.66,90.72,90.64,90.66,374585.0,88.1878,88.2461,88.1683,88.1878,374585.0
2024-03-14 11:25:00,90.66,90.71,90.64,90.71,64799.0,88.1878,88.2364,88.1683,88.2364,64799.0
2024-03-14 11:30:00,90.71,90.73,90.67,90.72,49539.0,88.2364,88.2559,88.1975,88.2461,49539.0
2024-03-14 11:35:00,90.71,90.77,90.65,90.73,65021.0,88.2364,88.2948,88.178,88.2559,65021.0
2024-03-14 11:40:00,90.74,90.8,90.68,90.8,58415.0,88.2656,88.324,88.2072,88.324,58415.0
2024-03-14 11:45:00,90.79,90.84,90.77,90.79,35565.0,88.3142,88.3629,88.2948,88.3142,35565.0
2024-03-14 11:50:00,90.8,90.86,90.77,90.84,46885.0,88.324,88.3823,88.2948,88.3629,46885.0
2024-03-14 11:55:00,90.84,90.9,90.83,90.88,25438.0,88.3629,88.4212,88.3531,88.4018,25438.0
2024-03-14 12:00:00,90.89,90.92,90.84,90.87,42225.0,88.4115,88.4407,88.3629,88.392,42225.0
2024-03-14 12:05:00,90.88,90.88,90.78,90.81,43149.0,88.4018,88.4018,88.3045,88.3337,43149.0
2024-03-14 12:10:00,90.81,90.82,90.76,90.77,29203.0,88.3337,88.3434,88.285,88.2948,29203.0
2024-03-14 12:15:00,90.77,90.78,90.73,90.73,19141.0,88.2948,88.3045,88.2559,88.2559,19141.0
2024-03-14 12:20:00,90.73,90.82,90.72,90.81,29267.0,88.2559,88.3434,88.2461,88.3337,29267.0
2024-03-14 12:25:00,90.81,90.81,90.74,90.74,31175.0,88.3337,88.3337,88.2656,88.2656,31175.0
2024-03-14 12:30:00,90.73,90.8,90.73,90.76,34333.0,88.2559,88.324,88.2559,88.285,34333.0
2024-03-14 12:35:00,90.76,90.83,90.76,90.79,18805.0,88.285,88.3531,88.285,88.3142,18805.0
2024-03-14 12:40:00,90.78,90.8,90.74,90.75,25336.0,88.3045,88.324,88.2656,88.2753,25336.0
2024-03-14 12:45:00,90.75,90.79,90.73,90.76,26352.0,88.2753,88.3142,88.2559,88.285,26352.0
2024-03-14 12:50:00,90.75,90.77,90.73,90.74,29501.0,88.2753,88.2948,88.2559,88.2656,29501.0
2024-03-14 12:55:00,90.75,90.76,90.68,90.69,108407.0,88.2753,88.285,88.2072,88.217,108407.0
2024-03-14 13:00:00,90.68,90.68,90.62,90.63,63236.0,88.2072,88.2072,88.1489,88.1586,63236.0
2024-03-14 13:05:00,90.63,90.69,90.58,90.69,30893.0,88.1586,88.217,88.11,88.217,30893.0
2024-03-14 13:10:00,90.68,90.7,90.63,90.69,30255.0,88.2072,88.2267,88.1586,88.217,30255.0
2024-03-14 13:15:00,90.69,90.69,90.55,90.55,50529.0,88.217,88.217,88.0808,88.0808,50529.0
2024-03-14 13:20:00,90.55,90.6,90.52,90.56,44076.0,88.0808,88.1294,88.0516,88.0905,44076.0
2024-03-14 13:25:00,90.56,90.57,90.51,90.51,20774.0,88.0905,88.1002,88.0419,88.0419,20774.0
2024-03-14 13:30:00,90.51,90.55,90.43,90.54,127494.0,88.0419,88.0808,87.964,88.071,127494.0
2024-03-14 13:35:00,90.54,90.56,90.51,90.53,29741.0,88.071,88.0905,88.0419,88.0613,29741.0
2024-03-14 13:40:00,90.53,90.61,90.52,90.61,23095.0,88.0613,88.1391,88.0516,88.1391,23095.0
2024-03-14 13:45:00,90.61,90.66,90.57,90.66,41086.0,88.1391,88.1878,88.1002,88.1878,41086.0
2024-03-14 13:50:00,90.65,90.74,90.63,90.73,46242.0,88.178,88.2656,88.1586,88.2559,46242.0
2024-03-14 13:55:00,90.73,90.74,90.71,90.73,40282.0,88.2559,88.2656,88.2364,88.2559,40282.0
2024-03-14 14:00:00,90.73,90.79,90.69,90.77,56168.0,88.2559,88.3142,88.217,88.2948,56168.0
2024-03-14 14:05:00,90.78,90.85,90.77,90.84,77308.0,88.3045,88.3726,88.2948,88.3629,77308.0
2024-03-14 14:10:00,90.84,90.85,90.79,90.84,30455.0,88.3629,88.3726,88.3142,88.3629,30455.0
2024-03-14 14:15:00,90.84,90.87,90.82,90.86,41323.0,88.3629,88.392,88.3434,88.3823,41323.0
2024-03-14 14:20:00,90.86,90.87,90.8,90.82,39294.0,88.3823,88.392,88.324,88.3434,39294.0
2024-03-14 14:25:00,90.81,90.82,90.76,90.77,46500.0,88.3337,88.3434,88.285,88.2948,46500.0
2024-03-14 14:30:00,90.76,90.76,90.66,90.72,98340.0,88.285,88.285,88.1878,88.2461,98340.0
2024-03-14 14:35:00,90.72,90.73,90.66,90.73,62012.0,88.2461,88.2559,88.1878,88.2559,62012.0
2024-03-14 14:40:00,90.73,90.81,90.71,90.81,57075.0,88.2559,88.3337,88.2364,88.3337,57075.0
2024-03-14 14:45:00,90.8,90.81,90.75,90.81,205404.0,88.324,88.3337,88.2753,88.3337,205404.0
2024-03-14 14:50:00,90.81,90.86,90.78,90.8,386473.0,88.3337,88.3823,88.3045,88.324,386473.0
2024-03-14 14:55:00,90.79,90.83,90.77,90.81,171646.0,88.3142,88.3531,88.2948,88.3337,171646.0
2024-03-14 15:00:00,90.81,90.81,90.7,90.7,450571.0,88.3337,88.3337,88.2267,88.2267,450571.0
2024-03-14 15:05:00,90.69,90.73,90.62,90.67,170190.0,88.217,88.2559,88.1489,88.1975,170190.0
2024-03-14 15:10:00,90.66,90.68,90.6,90.61,117534.0,88.1878,88.2072,88.1294,88.1391,117534.0
2024-03-14 15:15:00,90.61,90.65,90.57,90.57,115022.0,88.1391,88.178,88.1002,88.1002,115022.0
2024-03-14 15:20:00,90.57,90.59,90.47,90.48,40217.0,88.1002,88.1197,88.003,88.0127,40217.0
2024-03-14 15:25:00,90.47,90.54,90.43,90.52,157128.0,88.003,88.071,87.964,88.0516,157128.0
2024-03-14 15:30:00,90.53,90.53,90.38,90.43,86236.0,88.0613,88.0613,87.9154,87.964,86236.0
2024-03-14 15:35:00,90.43,90.45,90.35,90.44,89369.0,87.964,87.9835,87.8862,87.9738,89369.0
2024-03-14 15:40:00,90.44,90.56,90.43,90.54,78870.0,87.9738,88.0905,87.964,88.071,78870.0
2024-03-14 15:45:00,90.55,90.61,90.5,90.61,132066.0,88.0808,88.1391,88.0321,88.1391,132066.0
2024-03-14 15:50:00,90.61,90.75,90.57,90.75,214727.0,88.1391,88.2753,88.1002,88.2753,214727.0
2024-03-14 15:55:00,90.75,90.78,90.65,90.76,526932.0,88.2753,88.3045,88.178,88.285,526932.0
2024-03-15 09:30:00,90.17,90.77,90.11,90.61,261955.0,87.7111,88.2948,87.6528,88.1391,261955.0
2024-03-15 09:35:00,90.61,90.94,90.61,90.93,217366.0,88.1391,88.4601,88.1391,88.4504,217366.0
2024-03-15 09:40:00,90.95,91.2,90.89,91.05,527242.0,88.4699,88.713,88.4115,88.5671,527242.0
2024-03-15 09:45:00,91.05,91.08,90.94,90.98,281332.0,88.5671,88.5963,88.4601,88.499,281332.0
2024-03-15 09:50:00,90.98,91.09,90.89,90.91,97892.0,88.499,88.606,88.4115,88.431,97892.0
2024-03-15 09:55:00,90.9,90.95,90.85,90.86,66355.0,88.4212,88.4699,88.3726,88.3823,66355.0
2024-03-15 10:00:00,90.85,90.96,90.74,90.93,119586.0,88.3726,88.4796,88.2656,88.4504,119586.0
2024-03-15 10:05:00,90.94,90.94,90.73,90.81,91167.0,88.4601,88.4601,88.2559,88.3337,91167.0
2024-03-15 10:10:00,90.81,90.92,90.8,90.92,58709.0,88.3337,88.4407,88.324,88.4407,58709.0
2024-03-15 10:15:00,90.94,91.06,90.94,91.0,61820.0,88.4601,88.5769,88.4601,88.5185,61820.0
2024-03-15 10:20:00,91.0,91.02,90.88,90.92,53325.0,88.5185,88.538,88.4018,88.4407,53325.0
2024-03-15 10:25:00,90.91,90.94,90.85,90.92,62917.0,88.431,88.4601,88.3726,88.4407,62917.0
2024-03-15 10:30:00,90.91,91.01,90.88,90.95,52764.0,88.431,88.5282,88.4018,88.4699,52764.0
2024-03-15 10:35:00,90.95,90.98,90.92,90.97,54071.0,88.4699,88.499,88.4407,88.4893,54071.0
2024-03-15 10:40:00,90.97,91.04,90.92,90.93,47541.0,88.4893,88.5574,88.4407,88.4504,47541.0
2024-03-15 10:45:00,90.92,91.1,90.91,91.08,49991.0,88.4407,88.6158,88.431,88.5963,49991.0
2024-03-15 10:50:00,91.08,91.15,91.02,91.11,51597.0,88.5963,88.6644,88.538,88.6255,51597.0
2024-03-15 10:55:00,91.1,91.1,90.99,91.04,57019.0,88.6158,88.6158,88.5088,88.5574,57019.0
2024-03-15 11:00:00,91.05,91.06,90.96,90.98,56547.0,88.5671,88.5769,88.4796,88.499,56547.0
2024-03-15 11:05:00,90.98,91.01,90.94,91.0,53921.0,88.499,88.5282,88.4601,88.5185,53921.0
2024-03-15 11:10:00,90.99,91.05,90.92,90.96,72236.0,88.5088,88.5671,88.4407,88.4796,72236.0
2024-03-15 11:15:00,90.96,90.99,90.86,90.87,44377.0,88.4796,88.5088,88.3823,88.392,44377.0
2024-03-15 11:20:00,90.88,90.92,90.86,90.92,35639.0,88.4018,88.4407,88.3823,88.4407,35639.0
2024-03-15 11:25:00,90.93,91.03,90.93,91.01,41837.0,88.4504,88.5477,88.4504,88.5282,41837.0
2024-03-15 11:30:00,90.99,91.0,90.92,90.92,43059.0,88.5088,88.5185,88.4407,88.4407,43059.0
2024-03-15 11:35:00,90.91,90.95,90.87,90.95,37589.0,88.431,88.4699,88.392,88.4699,37589.0
2024-03-15 11:40:00,90.94,90.95,90.87,90.88,34073.0,88.4601,88.4699,88.392,88.4018,34073.0
2024-03-15 11:45:00,90.89,90.93,90.87,90.88,27792.0,88.4115,88.4504,88.392,88.4018,27792.0
2024-03-15 11:50:00,90.89,90.92,90.84,90.86,51717.0,88.4115,88.4407,88.3629,88.3823,51717.0
2024-03-15 11:55:00,90.86,90.87,90.79,90.83,23359.0,88.3823,88.392,88.3142,88.3531,23359.0
2024-03-15 12:00:00,90.83,90.86,90.8,90.8,29507.0,88.3531,88.3823,88.324,88.324,29507.0
2024-03-15 12:05:00,90.81,90.88,90.8,90.85,35530.0,88.3337,88.4018,88.324,88.3726,35530.0
2024-03-15 12:10:00,90.84,90.86,90.82,90.84,25315.0,88.3629,88.3823,88.3434,88.3629,25315.0
2024-03-15 12:15:00,90.84,90.87,90.82,90.84,35339.0,88.3629,88.392,88.3434,88.3629,35339.0
2024-03-15 12:20:00,90.84,90.86,90.81,90.84,60892.0,88.3629,88.3823,88.3337,88.3629,60892.0
2024-03-15 12:25:00,90.84,90.88,90.8,90.86,29034.0,88.3629,88.4018,88.324,88.3823,29034.0
2024-03-15 12:30:00,90.86,90.93,90.84,90.85,56484.0,88.3823,88.4504,88.3629,88.3726,56484.0
2024-03-15 12:35:00,90.84,90.84,90.8,90.82,17530.0,88.3629,88.3629,88.324,88.3434,17530.0
2024-03-15 12:40:00,90.82,90.82,90.71,90.73,35384.0,88.3434,88.3434,88.2364,88.2559,35384.0
2024-03-15 12:45:00,90.75,90.76,90.71,90.74,30657.0,88.2753,88.285,88.2364,88.2656,30657.0
2024-03-15 12:50:00,90.73,90.76,90.71,90.71,23751.0,88.2559,88.285,88.2364,88.2364,23751.0
2024-03-15 12:55:00,90.71,90.77,90.69,90.75,29538.0,88.2364,88.2948,88.217,88.2753,29538.0
2024-03-15 13:00:00,90.74,90.78,90.72,90.73,31153.0,88.2656,88.3045,88.2461,88.2559,31153.0
2024-03-15 13:05:00,90.74,90.86,90.74,90.86,25894.0,88.2656,88.3823,88.2656,88.3823,25894.0
2024-03-15 13:10:00,90.85,90.89,90.83,90.84,63790.0,88.3726,88.4115,88.3531,88.3629,63790.0
2024-03-15 13:15:00,90.84,90.86,90.81,90.81,26798.0,88.3629,88.3823,88.3337,88.3337,26798.0
2024-03-15 13:20:00,90.81,90.92,90.81,90.92,21647.0,88.3337,88.4407,88.3337,88.4407,21647.0
2024-03-15 13:25:00,90.92,90.98,90.9,90.92,56612.0,88.4407,88.499,88.4212,88.4407,56612.0
2024-03-15 13:30:00,90.92,91.0,90.91,90.94,31118.0,88.4407,88.5185,88.431,88.4601,31118.0
2024-03-15 13:35:00,90.94,91.01,90.93,91.01,33062.0,88.4601,88.5282,88.4504,88.5282,33062.0
2024-03-15 13:40:00,91.01,91.03,90.99,91.0,32537.0,88.5282,88.5477,88.5088,88.5185,32537.0
2024-03-15 13:45:00,90.99,91.01,90.97,90.97,32390.0,88.5088,88.5282,88.4893,88.4893,32390.0
2024-03-15 13:50:00,90.97,91.01,90.96,91.0,27586.0,88.4893,88.5282,88.4796,88.5185,27586.0
2024-03-15 13:55:00,91.0,91.03,90.95,91.01,37977.0,88.5185,88.5477,88.4699,88.5282,37977.0
2024-03-15 14:00:00,91.0,91.07,90.99,91.02,32756.0,88.5185,88.5866,88.5088,88.538,32756.0
2024-03-15 14:05:00,91.02,91.02,90.93,90.94,31239.0,88.538,88.538,88.4504,88.4601,31239.0
2024-03-15 14:10:00,90.93,90.96,90.92,90.92,47521.0,88.4504,88.4796,88.4407,88.4407,47521.0
2024-03-15 14:15:00,90.92,90.98,90.9,90.98,30674.0,88.4407,88.499,88.4212,88.499,30674.0
2024-03-15 14:20:00,90.98,91.0,90.93,90.93,55032.0,88.499,88.5185,88.4504,88.4504,55032.0
2024-03-15 14:25:00,90.92,90.94,90.88,90.93,24676.0,88.4407,88.4601,88.4018,88.4504,24676.0
2024-03-15 14:30:00,90.93,90.95,90.85,90.85,94812.0,88.4504,88.4699,88.3726,88.3726,94812.0
2024-03-15 14:35:00,90.85,90.96,90.84,90.95,31493.0,88.3726,88.4796,88.3629,88.4699,31493.0
2024-03-15 14:40:00,90.96,91.04,90.96,90.98,49958.0,88.4796,88.5574,88.4796,88.499,49958.0
2024-03-15 14:45:00,90.98,90.99,90.85,90.87,74215.0,88.499,88.5088,88.3726,88.392,74215.0
2024-03-15 14:50:00,90.87,90.95,90.86,90.95,77596.0,88.392,88.4699,88.3823,88.4699,77596.0
2024-03-15 14:55:00,90.93,90.98,90.93,90.96,63353.0,88.4504,88.499,88.4504,88.4796,63353.0
2024-03-15 15:00:00,90.97,91.02,90.92,91.02,75050.0,88.4893,88.538,88.4407,88.538,75050.0
2024-03-15 15:05:00,91.01,91.01,90.96,90.96,77463.0,88.5282,88.5282,88.4796,88.4796,77463.0
2024-03-15 15:10:00,90.97,91.0,90.93,91.0,86696.0,88.4893,88.5185,88.4504,88.5185,86696.0
2024-03-15 15:15:00,91.0,91.0,90.88,90.9,65079.0,88.5185,88.5185,88.4018,88.4212,65079.0
2024-03-15 15:20:00,90.9,90.92,90.86,90.91,89181.0,88.4212,88.4407,88.3823,88.431,89181.0
2024-03-15 15:25:00,90.91,90.97,90.88,90.94,144228.0,88.431,88.4893,88.4018,88.4601,144228.0
2024-03-15 15:30:00,90.94,90.94,90.81,90.82,152054.0,88.4601,88.4601,88.3337,88.3434,152054.0
2024-03-15 15:35:00,90.83,90.88,90.75,90.77,170578.0,88.3531,88.4018,88.2753,88.2948,170578.0
2024-03-15 15:40:00,90.77,90.89,90.76,90.83,227019.0,88.2948,88.4115,88.285,88.3531,227019.0
2024-03-15 15:45:00,90.83,90.95,90.81,90.93,240147.0,88.3531,88.4699,88.3337,88.4504,240147.0
2024-03-15 15:50:00,90.93,90.95,90.81,90.84,860068.0,88.4504,88.4699,88.3337,88.3629,860068.0
2024-03-15 15:55:00,90.83,90.89,90.72,90.79,1489896.0,88.3531,88.4115,88.2461,88.3142,1489896.0
2024-03-18 09:30:00,90.76,91.07,90.74,91.02,224497.0,88.6015,88.9041,88.582,88.8553,224497.0
2024-03-18 09:35:00,91.02,91.11,90.91,90.92,345790.0,88.8553,88.9432,88.7479,88.7577,345790.0
2024-03-18 09:40:00,90.92,91.01,90.82,90.83,341798.0,88.7577,88.8456,88.6601,88.6698,341798.0
2024-03-18 09:45:00,90.82,90.85,90.65,90.69,179269.0,88.6601,88.6894,88.4941,88.5332,179269.0
2024-03-18 09:50:00,90.7,90.82,90.66,90.79,62678.0,88.5429,88.6601,88.5039,88.6308,62678.0
2024-03-18 09:55:00,90.8,90.82,90.7,90.78,95021.0,88.6406,88.6601,88.5429,88.621,95021.0
2024-03-18 10:00:00,90.78,91.12,90.77,91.12,60320.0,88.621,88.953,88.6113,88.953,60320.0
2024-03-18 10:05:00,91.12,91.18,91.09,91.14,84630.0,88.953,89.0115,88.9237,88.9725,84630.0
2024-03-18 10:10:00,91.13,91.16,91.1,91.15,37537.0,88.9627,88.992,88.9334,88.9822,37537.0
2024-03-18 10:15:00,91.15,91.18,91.1,91.17,23978.0,88.9822,89.0115,88.9334,89.0018,23978.0
2024-03-18 10:20:00,91.18,91.2,91.12,91.2,30403.0,89.0115,89.0311,88.953,89.0311,30403.0
2024-03-18 10:25:00,91.21,91.22,91.16,91.17,24667.0,89.0408,89.0506,88.992,89.0018,24667.0
2024-03-18 10:30:00,91.15,91.17,91.08,91.15,39678.0,88.9822,89.0018,88.9139,88.9822,39678.0
2024-03-18 10:35:00,91.16,91.18,91.12,91.14,282680.0,88.992,89.0115,88.953,88.9725,282680.0
2024-03-18 10:40:00,91.14,91.17,91.1,91.1,29934.0,88.9725,89.0018,88.9334,88.9334,29934.0
2024-03-18 10:45:00,91.12,91.17,91.03,91.17,32005.0,88.953,89.0018,88.8651,89.0018,32005.0
2024-03-18 10:50:00,91.17,91.21,91.1,91.2,46423.0,89.0018,89.0408,88.9334,89.0311,46423.0
2024-03-18 10:55:00,91.2,91.21,91.12,91.14,33474.0,89.0311,89.0408,88.953,88.9725,33474.0
2024-03-18 11:00:00,91.15,91.21,91.12,91.2,32293.0,88.9822,89.0408,88.953,89.0311,32293.0
2024-03-18 11:05:00,91.21,91.21,91.15,91.17,27136.0,89.0408,89.0408,88.9822,89.0018,27136.0
2024-03-18 11:10:00,91.16,91.16,91.11,91.14,28900.0,88.992,88.992,88.9432,88.9725,28900.0
2024-03-18 11:15:00,91.12,91.17,91.11,91.13,23459.0,88.953,89.0018,88.9432,88.9627,23459.0
2024-03-18 11:20:00,91.14,91.16,91.12,91.15,38370.0,88.9725,88.992,88.953,88.9822,38370.0
2024-03-18 11:25:00,91.16,91.21,91.14,91.2,28696.0,88.992,89.0408,88.9725,89.0311,28696.0
2024-03-18 11:30:00,91.2,91.25,91.17,91.19,125371.0,89.0311,89.0799,89.0018,89.0213,125371.0
2024-03-18 11:35:00,91.17,91.2,91.14,91.18,40522.0,89.0018,89.0311,88.9725,89.0115,40522.0
2024-03-18 11:40:00,91.17,91.22,91.17,91.2,25582.0,89.0018,89.0506,89.0018,89.0311,25582.0
2024-03-18 11:45:00,91.21,91.27,91.21,91.22,16508.0,89.0408,89.0994,89.0408,89.0506,16508.0
2024-03-18 11:50:00,91.23,91.24,91.19,91.2,21231.0,89.0603,89.0701,89.0213,89.0311,21231.0
2024-03-18 11:55:00,91.2,91.23,91.18,91.23,26223.0,89.0311,89.0603,89.0115,89.0603,26223.0
2024-03-18 12:00:00,91.23,91.24,91.12,91.12,32971.0,89.0603,89.0701,88.953,88.953,32971.0
2024-03-18 12:05:00,91.09,91.19,91.09,91.17,11916.0,88.9237,89.0213,88.9237,89.0018,11916.0
2024-03-18 12:10:00,91.18,91.27,91.18,91.27,24396.0,89.0115,89.0994,89.0115,89.0994,24396.0
2024-03-18 12:15:00,91.27,91.3,91.26,91.28,19233.0,89.0994,89.1287,89.0896,89.1091,19233.0
2024-03-18 12:20:00,91.28,91.32,91.27,91.28,25152.0,89.1091,89.1482,89.0994,89.1091,25152.0
2024-03-18 12:25:00,91.29,91.36,91.29,91.35,23880.0,89.1189,89.1872,89.1189,89.1775,23880.0
2024-03-18 12:30:00,91.35,91.36,91.26,91.26,23644.0,89.1775,89.1872,89.0896,89.0896,23644.0
2024-03-18 12:35:00,91.26,91.27,91.22,91.23,11607.0,89.0896,89.0994,89.0506,89.0603,11607.0
2024-03-18 12:40:00,91.23,91.24,91.17,91.23,13523.0,89.0603,89.0701,89.0018,89.0603,13523.0
2024-03-18 12:45:00,91.22,91.23,91.17,91.17,15545.0,89.0506,89.0603,89.0018,89.0018,15545.0
2024-03-18 12:50:00,91.17,91.23,91.12,91.23,33909.0,89.0018,89.0603,88.953,89.0603,33909.0
2024-03-18 12:55:00,91.22,91.25,91.21,91.25,33372.0,89.0506,89.0799,89.0408,89.0799,33372.0
2024-03-18 13:00:00,91.25,91.27,91.22,91.24,35911.0,89.0799,89.0994,89.0506,89.0701,35911.0
2024-03-18 13:05:00,91.24,91.28,91.23,91.27,19861.0,89.0701,89.1091,89.0603,89.0994,19861.0
2024-03-18 13:10:00,91.27,91.3,91.24,91.3,20235.0,89.0994,89.1287,89.0701,89.1287,20235.0
2024-03-18 13:15:00,91.31,91.31,91.26,91.27,11634.0,89.1384,89.1384,89.0896,89.0994,11634.0
2024-03-18 13:20:00,91.27,91.27,91.23,91.24,53864.0,89.0994,89.0994,89.0603,89.0701,53864.0
2024-03-18 13:25:00,91.25,91.27,91.24,91.27,10856.0,89.0799,89.0994,89.0701,89.0994,10856.0
2024-03-18 13:30:00,91.26,91.27,91.19,91.21,57314.0,89.0896,89.0994,89.0213,89.0408,57314.0
2024-03-18 13:35:00,91.21,91.21,91.14,91.14,119628.0,89.0408,89.0408,88.9725,88.9725,119628.0
2024-03-18 13:40:00,91.15,91.15,91.1,91.1,40277.0,88.9822,88.9822,88.9334,88.9334,40277.0
2024-03-18 13:45:00,91.11,91.14,91.08,91.13,48978.0,88.9432,88.9725,88.9139,88.9627,48978.0
2024-03-18 13:50:00,91.14,91.15,91.08,91.1,11344.0,88.9725,88.9822,88.9139,88.9334,11344.0
2024-03-18 13:55:00,91.11,91.13,91.08,91.09,17012.0,88.9432,88.9627,88.9139,88.9237,17012.0
2024-03-18 14:00:00,91.09,91.1,91.02,91.05,155617.0,88.9237,88.9334,88.8553,88.8846,155617.0
2024-03-18 14:05:00,91.05,91.05,90.95,90.98,69034.0,88.8846,88.8846,88.787,88.8163,69034.0
2024-03-18 14:10:00,90.98,91.03,90.97,91.01,20122.0,88.8163,88.8651,88.8065,88.8456,20122.0
2024-03-18 14:15:00,91.01,91.04,90.99,91.04,17643.0,88.8456,88.8749,88.826,88.8749,17643.0
2024-03-18 14:20:00,91.02,91.03,90.98,90.99,8534.0,88.8553,88.8651,88.8163,88.826,8534.0
2024-03-18 14:25:00,91.0,91.04,91.0,91.04,17214.0,88.8358,88.8749,88.8358,88.8749,17214.0
2024-03-18 14:30:00,91.04,91.1,91.03,91.06,27985.0,88.8749,88.9334,88.8651,88.8944,27985.0
2024-03-18 14:35:00,91.07,91.08,91.04,91.05,42136.0,88.9041,88.9139,88.8749,88.8846,42136.0
2024-03-18 14:40:00,91.05,91.05,90.92,91.0,53232.0,88.8846,88.8846,88.7577,88.8358,53232.0
2024-03-18 14:45:00,91.0,91.0,90.95,91.0,29346.0,88.8358,88.8358,88.787,88.8358,29346.0
2024-03-18 14:50:00,91.0,91.02,90.98,91.0,26059.0,88.8358,88.8553,88.8163,88.8358,26059.0
2024-03-18 14:55:00,90.99,91.01,90.96,90.97,29450.0,88.826,88.8456,88.7968,88.8065,29450.0
2024-03-18 15:00:00,90.97,91.01,90.97,90.97,26702.0,88.8065,88.8456,88.8065,88.8065,26702.0
2024-03-18 15:05:00,90.97,91.0,90.96,90.98,19680.0,88.8065,88.8358,88.7968,88.8163,19680.0
2024-03-18 15:10:00,90.98,90.99,90.96,90.97,140481.0,88.8163,88.826,88.7968,88.8065,140481.0
2024-03-18 15:15:00,90.97,90.99,90.93,90.95,134510.0,88.8065,88.826,88.7675,88.787,134510.0
2024-03-18 15:20:00,90.94,90.96,90.88,90.89,86052.0,88.7772,88.7968,88.7187,88.7284,86052.0
2024-03-18 15:25:00,90.9,90.92,90.86,90.9,46745.0,88.7382,88.7577,88.6991,88.7382,46745.0
2024-03-18 15:30:00,90.9,90.98,90.87,90.98,69327.0,88.7382,88.8163,88.7089,88.8163,69327.0
2024-03-18 15:35:00,90.97,90.98,90.85,90.85,132714.0,88.8065,88.8163,88.6894,88.6894,132714.0
2024-03-18 15:40:00,90.85,90.89,90.84,90.84,50891.0,88.6894,88.7284,88.6796,88.6796,50891.0
2024-03-18 15:45:00,90.84,90.88,90.79,90.79,102833.0,88.6796,88.7187,88.6308,88.6308,102833.0
2024-03-18 15:50:00,90.78,90.8,90.64,90.67,317181.0,88.621,88.6406,88.4844,88.5137,317181.0
2024-03-18 15:55:00,90.67,90.74,90.6,90.65,446935.0,88.5137,88.582,88.4453,88.4941,446935.0
2024-03-19 09:30:00,90.53,90.71,90.48,90.55,189951.0,88.377,88.5527,88.3282,88.3965,189951.0
2024-03-19 09:35:00,90.57,90.68,90.47,90.67,117334.0,88.416,88.5234,88.3184,88.5137,117334.0
2024-03-19 09:40:00,90.68,90.81,90.62,90.7,69892.0,88.5234,88.6503,88.4648,88.5429,69892.0
2024-03-19 09:45:00,90.7,90.78,90.56,90.58,88233.0,88.5429,88.621,88.4063,88.4258,88233.0
2024-03-19 09:50:00,90.59,90.65,90.53,90.6,41843.0,88.4356,88.4941,88.377,88.4453,41843.0
2024-03-19 09:55:00,90.59,90.63,90.53,90.54,52285.0,88.4356,88.4746,88.377,88.3867,52285.0
2024-03-19 10:00:00,90.54,90.57,90.49,90.5,76464.0,88.3867,88.416,88.3379,88.3477,76464.0
2024-03-19 10:05:00,90.49,90.49,90.4,90.43,58947.0,88.3379,88.3379,88.2501,88.2794,58947.0
2024-03-19 10:10:00,90.43,90.47,90.4,90.44,34318.0,88.2794,88.3184,88.2501,88.2891,34318.0
2024-03-19 10:15:00,90.43,90.46,90.34,90.37,28632.0,88.2794,88.3086,88.1915,88.2208,28632.0
2024-03-19 10:20:00,90.37,90.42,90.33,90.4,37044.0,88.2208,88.2696,88.1817,88.2501,37044.0
2024-03-19 10:25:00,90.39,90.45,90.3,90.36,36229.0,88.2403,88.2989,88.1525,88.211,36229.0
2024-03-19 10:30:00,90.37,90.39,90.31,90.34,29913.0,88.2208,88.2403,88.1622,88.1915,29913.0
2024-03-19 10:35:00,90.34,90.36,90.26,90.35,37486.0,88.1915,88.211,88.1134,88.2013,37486.0
2024-03-19 10:40:00,90.34,90.39,90.33,90.36,31781.0,88.1915,88.2403,88.1817,88.211,31781.0
2024-03-19 10:45:00,90.37,90.39,90.28,90.3,25774.0,88.2208,88.2403,88.1329,88.1525,25774.0
2024-03-19 10:50:00,90.3,90.37,90.28,90.35,29179.0,88.1525,88.2208,88.1329,88.2013,29179.0
2024-03-19 10:55:00,90.36,90.41,90.31,90.33,42857.0,88.211,88.2598,88.1622,88.1817,42857.0
2024-03-19 11:00:00,90.33,90.37,90.31,90.35,33185.0,88.1817,88.2208,88.1622,88.2013,33185.0
2024-03-19 11:05:00,90.36,90.38,90.32,90.35,33652.0,88.211,88.2306,88.172,88.2013,33652.0
2024-03-19 11:10:00,90.35,90.41,90.32,90.39,23818.0,88.2013,88.2598,88.172,88.2403,23818.0
2024-03-19 11:15:00,90.39,90.41,90.37,90.38,29926.0,88.2403,88.2598,88.2208,88.2306,29926.0
2024-03-19 11:20:00,90.37,90.4,90.37,90.39,25001.0,88.2208,88.2501,88.2208,88.2403,25001.0
2024-03-19 11:25:00,90.4,90.47,90.39,90.46,25009.0,88.2501,88.3184,88.2403,88.3086,25009.0
2024-03-19 11:30:00,90.47,90.54,90.46,90.48,65282.0,88.3184,88.3867,88.3086,88.3282,65282.0
2024-03-19 11:35:00,90.47,90.53,90.46,90.51,33575.0,88.3184,88.377,88.3086,88.3575,33575.0
2024-03-19 11:40:00,90.52,90.56,90.49,90.51,36256.0,88.3672,88.4063,88.3379,88.3575,36256.0
2024-03-19 11:45:00,90.5,90.53,90.47,90.52,33457.0,88.3477,88.377,88.3184,88.3672,33457.0
2024-03-19 11:50:00,90.51,90.51,90.48,90.48,27930.0,88.3575,88.3575,88.3282,88.3282,27930.0
2024-03-19 11:55:00,90.49,90.51,90.48,90.48,73364.0,88.3379,88.3575,88.3282,88.3282,73364.0
2024-03-19 12:00:00,90.47,90.49,90.45,90.46,31396.0,88.3184,88.3379,88.2989,88.3086,31396.0
2024-03-19 12:05:00,90.47,90.52,90.47,90.5,27757.0,88.3184,88.3672,88.3184,88.3477,27757.0
2024-03-19 12:10:00,90.5,90.52,90.49,90.49,21490.0,88.3477,88.3672,88.3379,88.3379,21490.0
2024-03-19 12:15:00,90.49,90.58,90.49,90.56,21902.0,88.3379,88.4258,88.3379,88.4063,21902.0
2024-03-19 12:20:00,90.56,90.61,90.55,90.6,21142.0,88.4063,88.4551,88.3965,88.4453,21142.0
2024-03-19 12:25:00,90.59,90.59,90.54,90.57,30017.0,88.4356,88.4356,88.3867,88.416,30017.0
2024-03-19 12:30:00,90.58,90.62,90.57,90.58,33060.0,88.4258,88.4648,88.416,88.4258,33060.0
2024-03-19 12:35:00,90.59,90.64,90.58,90.63,54810.0,88.4356,88.4844,88.4258,88.4746,54810.0
2024-03-19 12:40:00,90.63,90.71,90.63,90.71,88237.0,88.4746,88.5527,88.4746,88.5527,88237.0
2024-03-19 12:45:00,90.72,90.73,90.66,90.67,28322.0,88.5625,88.5722,88.5039,88.5137,28322.0
2024-03-19 12:50:00,90.67,90.67,90.61,90.63,40027.0,88.5137,88.5137,88.4551,88.4746,40027.0
2024-03-19 12:55:00,90.62,90.62,90.58,90.6,15308.0,88.4648,88.4648,88.4258,88.4453,15308.0
2024-03-19 13:00:00,90.61,90.73,90.59,90.6,58891.0,88.4551,88.5722,88.4356,88.4453,58891.0
2024-03-19 13:05:00,90.6,90.62,90.55,90.58,183372.0,88.4453,88.4648,88.3965,88.4258,183372.0
2024-03-19 13:10:00,90.58,90.62,90.58,90.6,8456.0,88.4258,88.4648,88.4258,88.4453,8456.0
2024-03-19 13:15:00,90.6,90.6,90.55,90.56,21941.0,88.4453,88.4453,88.3965,88.4063,21941.0
2024-03-19 13:20:00,90.56,90.57,90.54,90.56,46216.0,88.4063,88.416,88.3867,88.4063,46216.0
2024-03-19 13:25:00,90.56,90.64,90.56,90.64,30207.0,88.4063,88.4844,88.4063,88.4844,30207.0
2024-03-19 13:30:00,90.64,90.64,90.61,90.61,30564.0,88.4844,88.4844,88.4551,88.4551,30564.0
2024-03-19 13:35:00,90.61,90.61,90.57,90.58,25811.0,88.4551,88.4551,88.416,88.4258,25811.0
2024-03-19 13:40:00,90.58,90.62,90.58,90.61,13922.0,88.4258,88.4648,88.4258,88.4551,13922.0
2024-03-19 13:45:00,90.61,90.61,90.54,90.59,22748.0,88.4551,88.4551,88.3867,88.4356,22748.0
2024-03-19 13:50:00,90.6,90.62,90.58,90.6,22913.0,88.4453,88.4648,88.4258,88.4453,22913.0
2024-03-19 13:55:00,90.61,90.65,90.61,90.64,12772.0,88.4551,88.4941,88.4551,88.4844,12772.0
2024-03-19 14:00:00,90.64,90.64,90.53,90.59,26104.0,88.4844,88.4844,88.377,88.4356,26104.0
2024-03-19 14:05:00,90.59,90.62,90.57,90.62,16351.0,88.4356,88.4648,88.416,88.4648,16351.0
2024-03-19 14:10:00,90.62,90.62,90.57,90.57,35839.0,88.4648,88.4648,88.416,88.416,35839.0
2024-03-19 14:15:00,90.57,90.62,90.57,90.59,36135.0,88.416,88.4648,88.416,88.4356,36135.0
2024-03-19 14:20:00,90.59,90.62,90.58,90.62,21549.0,88.4356,88.4648,88.4258,88.4648,21549.0
2024-03-19 14:25:00,90.63,90.68,90.62,90.67,8543.0,88.4746,88.5234,88.4648,88.5137,8543.0
2024-03-19 14:30:00,90.66,90.68,90.65,90.66,15352.0,88.5039,88.5234,88.4941,88.5039,15352.0
2024-03-19 14:35:00,90.67,90.7,90.67,90.7,12095.0,88.5137,88.5429,88.5137,88.5429,12095.0
2024-03-19 14:40:00,90.7,90.72,90.67,90.68,253790.0,88.5429,88.5625,88.5137,88.5234,253790.0
2024-03-19 14:45:00,90.68,90.72,90.67,90.71,28600.0,88.5234,88.5625,88.5137,88.5527,28600.0
2024-03-19 14:50:00,90.71,90.73,90.63,90.64,16367.0,88.5527,88.5722,88.4746,88.4844,16367.0
2024-03-19 14:55:00,90.63,90.63,90.52,90.58,399812.0,88.4746,88.4746,88.3672,88.4258,399812.0
2024-03-19 15:00:00,90.58,90.6,90.54,90.56,40928.0,88.4258,88.4453,88.3867,88.4063,40928.0
2024-03-19 15:05:00,90.56,90.56,90.5,90.54,84365.0,88.4063,88.4063,88.3477,88.3867,84365.0
2024-03-19 15:10:00,90.55,90.6,90.52,90.59,41532.0,88.3965,88.4453,88.3672,88.4356,41532.0
2024-03-19 15:15:00,90.58,90.61,90.54,90.61,63399.0,88.4258,88.4551,88.3867,88.4551,63399.0
2024-03-19 15:20:00,90.6,90.62,90.59,90.61,27897.0,88.4453,88.4648,88.4356,88.4551,27897.0
2024-03-19 15:25:00,90.6,90.61,90.56,90.6,22916.0,88.4453,88.4551,88.4063,88.4453,22916.0
2024-03-19 15:30:00,90.6,90.64,90.56,90.61,80639.0,88.4453,88.4844,88.4063,88.4551,80639.0
2024-03-19 15:35:00,90.61,90.64,90.6,90.64,47758.0,88.4551,88.4844,88.4453,88.4844,47758.0
2024-03-19 15:40:00,90.63,90.66,90.55,90.59,71897.0,88.4746,88.5039,88.3965,88.4356,71897.0
2024-03-19 15:45:00,90.6,90.65,90.57,90.58,84793.0,88.4453,88.4941,88.416,88.4258,84793.0
2024-03-19 15:50:00,90.59,90.67,90.54,90.66,164835.0,88.4356,88.5137,88.3867,88.5039,164835.0
2024-03-19 15:55:00,90.67,90.71,90.63,90.67,373163.0,88.5137,88.5527,88.4746,88.5137,373163.0
2024-03-20 09:30:00,90.58,90.63,90.4,90.5,153417.0,88.4258,88.4746,88.2501,88.3477,153417.0
2024-03-20 09:35:00,90.5,90.69,90.49,90.69,91771.0,88.3477,88.5332,88.3379,88.5332,91771.0
2024-03-20 09:40:00,90.69,90.74,90.65,90.72,105858.0,88.5332,88.582,88.4941,88.5625,105858.0
2024-03-20 09:45:00,90.73,90.81,90.66,90.8,38970.0,88.5722,88.6503,88.5039,88.6406,38970.0
2024-03-20 09:50:00,90.81,90.81,90.73,90.76,54572.0,88.6503,88.6503,88.5722,88.6015,54572.0
2024-03-20 09:55:00,90.77,90.81,90.73,90.79,46479.0,88.6113,88.6503,88.5722,88.6308,46479.0
2024-03-20 10:00:00,90.79,90.87,90.73,90.87,60322.0,88.6308,88.7089,88.5722,88.7089,60322.0
2024-03-20 10:05:00,90.87,90.9,90.84,90.88,21763.0,88.7089,88.7382,88.6796,88.7187,21763.0
2024-03-20 10:10:00,90.88,90.92,90.82,90.83,26729.0,88.7187,88.7577,88.6601,88.6698,26729.0
2024-03-20 10:15:00,90.84,90.9,90.84,90.87,22252.0,88.6796,88.7382,88.6796,88.7089,22252.0
2024-03-20 10:20:00,90.87,91.01,90.87,91.0,26728.0,88.7089,88.8456,88.7089,88.8358,26728.0
2024-03-20 10:25:00,90.99,91.05,90.98,91.03,54983.0,88.826,88.8846,88.8163,88.8651,54983.0
2024-03-20 10:30:00,91.03,91.04,90.97,91.02,60631.0,88.8651,88.8749,88.8065,88.8553,60631.0
2024-03-20 10:35:00,91.02,91.02,90.92,90.95,25005.0,88.8553,88.8553,88.7577,88.787,25005.0
2024-03-20 10:40:00,90.94,90.97,90.9,90.94,24796.0,88.7772,88.8065,88.7382,88.7772,24796.0
2024-03-20 10:45:00,90.95,90.97,90.92,90.93,18704.0,88.787,88.8065,88.7577,88.7675,18704.0
2024-03-20 10:50:00,90.93,90.95,90.88,90.95,44371.0,88.7675,88.787,88.7187,88.787,44371.0
2024-03-20 10:55:00,90.95,91.02,90.94,90.99,34497.0,88.787,88.8553,88.7772,88.826,34497.0
2024-03-20 11:00:00,90.98,90.99,90.92,90.95,31849.0,88.8163,88.826,88.7577,88.787,31849.0
2024-03-20 11:05:00,90.96,91.01,90.95,91.01,32482.0,88.7968,88.8456,88.787,88.8456,32482.0
2024-03-20 11:10:00,91.02,91.05,90.99,91.05,27138.0,88.8553,88.8846,88.826,88.8846,27138.0
2024-03-20 11:15:00,91.05,91.07,91.04,91.04,18198.0,88.8846,88.9041,88.8749,88.8749,18198.0
2024-03-20 11:20:00,91.04,91.04,90.94,90.96,25811.0,88.8749,88.8749,88.7772,88.7968,25811.0
2024-03-20 11:25:00,90.97,90.98,90.92,90.95,82685.0,88.8065,88.8163,88.7577,88.787,82685.0
2024-03-20 11:30:00,90.95,90.97,90.92,90.94,37927.0,88.787,88.8065,88.7577,88.7772,37927.0
2024-03-20 11:35:00,90.94,90.94,90.9,90.91,20013.0,88.7772,88.7772,88.7382,88.7479,20013.0
2024-03-20 11:40:00,90.91,90.93,90.88,90.91,28064.0,88.7479,88.7675,88.7187,88.7479,28064.0
2024-03-20 11:45:00,90.91,90.91,90.84,90.86,19701.0,88.7479,88.7479,88.6796,88.6991,19701.0
2024-03-20 11:50:00,90.85,90.87,90.81,90.83,18974.0,88.6894,88.7089,88.6503,88.6698,18974.0
2024-03-20 11:55:00,90.83,90.88,90.81,90.85,19712.0,88.6698,88.7187,88.6503,88.6894,19712.0
2024-03-20 12:00:00,90.85,90.9,90.85,90.89,15305.0,88.6894,88.7382,88.6894,88.7284,15305.0
2024-03-20 12:05:00,90.88,90.91,90.87,90.91,12795.0,88.7187,88.7479,88.7089,88.7479,12795.0
2024-03-20 12:10:00,90.92,90.94,90.9,90.91,28136.0,88.7577,88.7772,88.7382,88.7479,28136.0
2024-03-20 12:15:00,90.91,90.91,90.87,90.89,10964.0,88.7479,88.7479,88.7089,88.7284,10964.0
2024-03-20 12:20:00,90.89,90.9,90.87,90.88,14937.0,88.7284,88.7382,88.7089,88.7187,14937.0
2024-03-20 12:25:00,90.9,90.95,90.88,90.94,38179.0,88.7382,88.787,88.7187,88.7772,38179.0
2024-03-20 12:30:00,90.94,90.94,90.88,90.9,19923.0,88.7772,88.7772,88.7187,88.7382,19923.0
2024-03-20 12:35:00,90.9,90.94,90.89,90.94,23362.0,88.7382,88.7772,88.7284,88.7772,23362.0
2024-03-20 12:40:00,90.94,90.99,90.93,90.96,15419.0,88.7772,88.826,88.7675,88.7968,15419.0
2024-03-20 12:45:00,90.97,90.99,90.96,90.97,11460.0,88.8065,88.826,88.7968,88.8065,11460.0
2024-03-20 12:50:00,90.97,91.01,90.97,91.0,20414.0,88.8065,88.8456,88.8065,88.8358,20414.0
2024-03-20 12:55:00,91.0,91.01,90.97,91.0,24280.0,88.8358,88.8456,88.8065,88.8358,24280.0
2024-03-20 13:00:00,90.99,91.0,90.95,90.97,13248.0,88.826,88.8358,88.787,88.8065,13248.0
2024-03-20 13:05:00,90.96,90.96,90.9,90.93,41313.0,88.7968,88.7968,88.7382,88.7675,41313.0
2024-03-20 13:10:00,90.92,90.95,90.91,90.94,31422.0,88.7577,88.787,88.7479,88.7772,31422.0
2024-03-20 13:15:00,90.94,91.02,90.94,91.02,23692.0,88.7772,88.8553,88.7772,88.8553,23692.0
2024-03-20 13:20:00,91.02,91.02,90.95,90.95,13369.0,88.8553,88.8553,88.787,88.787,13369.0
2024-03-20 13:25:00,90.95,91.02,90.95,91.01,42811.0,88.787,88.8553,88.787,88.8456,42811.0
2024-03-20 13:30:00,91.0,91.0,90.96,90.98,39746.0,88.8358,88.8358,88.7968,88.8163,39746.0
2024-03-20 13:35:00,90.98,90.98,90.94,90.95,17700.0,88.8163,88.8163,88.7772,88.787,17700.0
2024-03-20 13:40:00,90.95,90.97,90.91,90.94,34751.0,88.787,88.8065,88.7479,88.7772,34751.0
2024-03-20 13:45:00,90.95,90.99,90.93,90.99,25945.0,88.787,88.826,88.7675,88.826,25945.0
2024-03-20 13:50:00,91.0,91.02,90.98,91.01,19969.0,88.8358,88.8553,88.8163,88.8456,19969.0
2024-03-20 13:55:00,91.02,91.02,90.97,90.98,32856.0,88.8553,88.8553,88.8065,88.8163,32856.0
2024-03-20 14:00:00,91.0,91.36,90.99,91.3,291376.0,88.8358,89.1872,88.826,89.1287,291376.0
2024-03-20 14:05:00,91.31,91.42,91.22,91.25,88679.0,89.1384,89.2458,89.0506,89.0799,88679.0
2024-03-20 14:10:00,91.25,91.35,91.19,91.2,57979.0,89.0799,89.1775,89.0213,89.0311,57979.0
2024-03-20 14:15:00,91.22,91.22,91.05,91.06,66081.0,89.0506,89.0506,88.8846,88.8944,66081.0
2024-03-20 14:20:00,91.06,91.1,91.01,91.09,82285.0,88.8944,88.9334,88.8456,88.9237,82285.0
2024-03-20 14:25:00,91.08,91.19,91.06,91.19,48823.0,88.9139,89.0213,88.8944,89.0213,48823.0
2024-03-20 14:30:00,91.2,91.24,90.94,90.94,89906.0,89.0311,89.0701,88.7772,88.7772,89906.0
2024-03-20 14:35:00,90.93,91.3,90.91,91.22,90683.0,88.7675,89.1287,88.7479,89.0506,90683.0
2024-03-20 14:40:00,91.24,91.34,91.16,91.27,98684.0,89.0701,89.1677,88.992,89.0994,98684.0
2024-03-20 14:45:00,91.28,91.54,91.28,91.54,80987.0,89.1091,89.363,89.1091,89.363,80987.0
2024-03-20 14:50:00,91.54,91.55,91.35,91.39,112598.0,89.363,89.3727,89.1775,89.2165,112598.0
2024-03-20 14:55:00,91.39,91.49,91.38,91.44,52919.0,89.2165,89.3142,89.2068,89.2653,52919.0
2024-03-20 15:00:00,91.44,91.51,91.38,91.44,181966.0,89.2653,89.3337,89.2068,89.2653,181966.0
2024-03-20 15:05:00,91.44,91.56,91.44,91.52,66204.0,89.2653,89.3825,89.2653,89.3434,66204.0
2024-03-20 15:10:00,91.52,91.6,91.49,91.53,129263.0,89.3434,89.4215,89.3142,89.3532,129263.0
2024-03-20 15:15:00,91.53,91.64,91.51,91.63,150891.0,89.3532,89.4606,89.3337,89.4508,150891.0
2024-03-20 15:20:00,91.63,91.8,91.6,91.8,155980.0,89.4508,89.6168,89.4215,89.6168,155980.0
2024-03-20 15:25:00,91.8,91.9,91.77,91.86,45919.0,89.6168,89.7144,89.5875,89.6754,45919.0
2024-03-20 15:30:00,91.85,91.86,91.78,91.8,91231.0,89.6656,89.6754,89.5973,89.6168,91231.0
2024-03-20 15:35:00,91.8,91.8,91.7,91.8,84905.0,89.6168,89.6168,89.5192,89.6168,84905.0
2024-03-20 15:40:00,91.81,91.86,91.79,91.83,102986.0,89.6265,89.6754,89.607,89.6461,102986.0
2024-03-20 15:45:00,91.82,91.82,91.49,91.49,169123.0,89.6363,89.6363,89.3142,89.3142,169123.0
2024-03-20 15:50:00,91.49,91.6,91.49,91.53,184165.0,89.3142,89.4215,89.3142,89.3532,184165.0
2024-03-20 15:55:00,91.54,91.59,91.51,91.57,480692.0,89.363,89.4118,89.3337,89.3923,480692.0
2024-03-21 09:30:00,91.8,91.87,91.65,91.7,145907.0,89.6168,89.6851,89.4703,89.5192,145907.0
2024-03-21 09:35:00,91.7,91.75,91.63,91.68,67458.0,89.5192,89.568,89.4508,89.4996,67458.0
2024-03-21 09:40:00,91.69,91.77,91.65,91.68,85624.0,89.5094,89.5875,89.4703,89.4996,85624.0
2024-03-21 09:45:00,91.69,91.72,91.57,91.6,100364.0,89.5094,89.5387,89.3923,89.4215,100364.0
2024-03-21 09:50:00,91.61,91.68,91.58,91.61,68114.0,89.4313,89.4996,89.402,89.4313,68114.0
2024-03-21 09:55:00,91.62,91.72,91.62,91.69,43746.0,89.4411,89.5387,89.4411,89.5094,43746.0
2024-03-21 10:00:00,91.68,91.74,91.56,91.58,46876.0,89.4996,89.5582,89.3825,89.402,46876.0
2024-03-21 10:05:00,91.57,91.57,91.46,91.5,49994.0,89.3923,89.3923,89.2849,89.3239,49994.0
2024-03-21 10:10:00,91.5,91.54,91.44,91.52,54916.0,89.3239,89.363,89.2653,89.3434,54916.0
2024-03-21 10:15:00,91.51,91.63,91.51,91.63,45607.0,89.3337,89.4508,89.3337,89.4508,45607.0
2024-03-21 10:20:00,91.63,91.67,91.59,91.59,48952.0,89.4508,89.4899,89.4118,89.4118,48952.0
2024-03-21 10:25:00,91.59,91.72,91.59,91.7,46147.0,89.4118,89.5387,89.4118,89.5192,46147.0
2024-03-21 10:30:00,91.71,91.76,91.64,91.66,92079.0,89.5289,89.5777,89.4606,89.4801,92079.0
2024-03-21 10:35:00,91.66,91.75,91.64,91.7,62312.0,89.4801,89.568,89.4606,89.5192,62312.0
2024-03-21 10:40:00,91.69,91.88,91.67,91.81,66774.0,89.5094,89.6949,89.4899,89.6265,66774.0
2024-03-21 10:45:00,91.82,91.86,91.75,91.76,26062.0,89.6363,89.6754,89.568,89.5777,26062.0
2024-03-21 10:50:00,91.76,91.78,91.73,91.77,17042.0,89.5777,89.5973,89.5484,89.5875,17042.0
2024-03-21 10:55:00,91.77,91.86,91.76,91.85,18617.0,89.5875,89.6754,89.5777,89.6656,18617.0
2024-03-21 11:00:00,91.85,91.86,91.78,91.85,70231.0,89.6656,89.6754,89.5973,89.6656,70231.0
2024-03-21 11:05:00,91.84,91.85,91.78,91.79,35112.0,89.6558,89.6656,89.5973,89.607,35112.0
2024-03-21 11:10:00,91.8,91.8,91.74,91.74,20822.0,89.6168,89.6168,89.5582,89.5582,20822.0
2024-03-21 11:15:00,91.73,91.8,91.72,91.73,37697.0,89.5484,89.6168,89.5387,89.5484,37697.0
2024-03-21 11:20:00,91.73,91.8,91.73,91.78,73244.0,89.5484,89.6168,89.5484,89.5973,73244.0
2024-03-21 11:25:00,91.78,91.79,91.74,91.78,32819.0,89.5973,89.607,89.5582,89.5973,32819.0
2024-03-21 11:30:00,91.79,91.85,91.76,91.85,24472.0,89.607,89.6656,89.5777,89.6656,24472.0
2024-03-21 11:35:00,91.85,91.88,91.8,91.82,25220.0,89.6656,89.6949,89.6168,89.6363,25220.0
2024-03-21 11:40:00,91.83,91.87,91.81,91.85,38697.0,89.6461,89.6851,89.6265,89.6656,38697.0
2024-03-21 11:45:00,91.85,91.88,91.82,91.83,21766.0,89.6656,89.6949,89.6363,89.6461,21766.0
2024-03-21 11:50:00,91.83,91.86,91.81,91.86,25262.0,89.6461,89.6754,89.6265,89.6754,25262.0
2024-03-21 11:55:00,91.86,91.94,91.86,91.92,20777.0,89.6754,89.7535,89.6754,89.7339,20777.0
2024-03-21 12:00:00,91.92,91.92,91.86,91.87,26778.0,89.7339,89.7339,89.6754,89.6851,26778.0
2024-03-21 12:05:00,91.88,91.93,91.87,91.89,30062.0,89.6949,89.7437,89.6851,89.7046,30062.0
2024-03-21 12:10:00,91.89,91.93,91.88,91.93,30748.0,89.7046,89.7437,89.6949,89.7437,30748.0
2024-03-21 12:15:00,91.93,91.94,91.91,91.92,61464.0,89.7437,89.7535,89.7242,89.7339,61464.0
2024-03-21 12:20:00,91.92,91.92,91.86,91.88,28220.0,89.7339,89.7339,89.6754,89.6949,28220.0
2024-03-21 12:25:00,91.89,91.93,91.88,91.93,19683.0,89.7046,89.7437,89.6949,89.7437,19683.0
2024-03-21 12:30:00,91.95,91.96,91.88,91.88,11250.0,89.7632,89.773,89.6949,89.6949,11250.0
2024-03-21 12:35:00,91.88,91.93,91.87,91.9,31328.0,89.6949,89.7437,89.6851,89.7144,31328.0
2024-03-21 12:40:00,91.9,91.92,91.86,91.87,26722.0,89.7144,89.7339,89.6754,89.6851,26722.0
2024-03-21 12:45:00,91.87,91.9,91.85,91.9,73424.0,89.6851,89.7144,89.6656,89.7144,73424.0
2024-03-21 12:50:00,91.9,91.92,91.89,91.9,26454.0,89.7144,89.7339,89.7046,89.7144,26454.0
2024-03-21 12:55:00,91.9,91.94,91.9,91.94,16143.0,89.7144,89.7535,89.7144,89.7535,16143.0
2024-03-21 13:00:00,91.93,91.93,91.82,91.83,25218.0,89.7437,89.7437,89.6363,89.6461,25218.0
2024-03-21 13:05:00,91.84,91.87,91.81,91.87,60875.0,89.6558,89.6851,89.6265,89.6851,60875.0
2024-03-21 13:10:00,91.87,91.88,91.84,91.86,34259.0,89.6851,89.6949,89.6558,89.6754,34259.0
2024-03-21 13:15:00,91.86,91.9,91.85,91.88,76911.0,89.6754,89.7144,89.6656,89.6949,76911.0
2024-03-21 13:20:00,91.87,91.87,91.82,91.83,32971.0,89.6851,89.6851,89.6363,89.6461,32971.0
2024-03-21 13:25:00,91.83,91.88,91.81,91.87,17203.0,89.6461,89.6949,89.6265,89.6851,17203.0
2024-03-21 13:30:00,91.87,91.88,91.83,91.88,29895.0,89.6851,89.6949,89.6461,89.6949,29895.0
2024-03-21 13:35:00,91.88,91.88,91.83,91.85,41378.0,89.6949,89.6949,89.6461,89.6656,41378.0
2024-03-21 13:40:00,91.85,91.88,91.83,91.88,17598.0,89.6656,89.6949,89.6461,89.6949,17598.0
2024-03-21 13:45:00,91.87,91.88,91.85,91.85,12058.0,89.6851,89.6949,89.6656,89.6656,12058.0
2024-03-21 13:50:00,91.86,91.87,91.84,91.87,30333.0,89.6754,89.6851,89.6558,89.6851,30333.0
2024-03-21 13:55:00,91.87,91.98,91.87,91.95,61802.0,89.6851,89.7925,89.6851,89.7632,61802.0
2024-03-21 14:00:00,91.95,92.01,91.94,91.96,32513.0,89.7632,89.8218,89.7535,89.773,32513.0
2024-03-21 14:05:00,91.96,92.0,91.94,91.98,30318.0,89.773,89.812,89.7535,89.7925,30318.0
2024-03-21 14:10:00,91.98,91.99,91.93,91.95,25978.0,89.7925,89.8023,89.7437,89.7632,25978.0
2024-03-21 14:15:00,91.95,91.97,91.94,91.96,26297.0,89.7632,89.7827,89.7535,89.773,26297.0
2024-03-21 14:20:00,91.97,92.01,91.93,91.94,49719.0,89.7827,89.8218,89.7437,89.7535,49719.0
2024-03-21 14:25:00,91.94,91.99,91.94,91.98,49086.0,89.7535,89.8023,89.7535,89.7925,49086.0
2024-03-21 14:30:00,91.99,91.99,91.93,91.94,32805.0,89.8023,89.8023,89.7437,89.7535,32805.0
2024-03-21 14:35:00,91.93,91.93,91.87,91.91,46846.0,89.7437,89.7437,89.6851,89.7242,46846.0
2024-03-21 14:40:00,91.91,91.96,91.9,91.96,45026.0,89.7242,89.773,89.7144,89.773,45026.0
2024-03-21 14:45:00,91.96,91.97,91.89,91.9,20447.0,89.773,89.7827,89.7046,89.7144,20447.0
2024-03-21 14:50:00,91.89,91.91,91.87,91.88,21837.0,89.7046,89.7242,89.6851,89.6949,21837.0
2024-03-21 14:55:00,91.88,91.92,91.87,91.9,27164.0,89.6949,89.7339,89.6851,89.7144,27164.0
2024-03-21 15:00:00,91.9,91.95,91.89,91.94,38589.0,89.7144,89.7632,89.7046,89.7535,38589.0
2024-03-21 15:05:00,91.94,91.97,91.93,91.97,35465.0,89.7535,89.7827,89.7437,89.7827,35465.0
2024-03-21 15:10:00,91.96,91.98,91.92,91.92,31504.0,89.773,89.7925,89.7339,89.7339,31504.0
2024-03-21 15:15:00,91.92,91.99,91.92,91.98,45837.0,89.7339,89.8023,89.7339,89.7925,45837.0
2024-03-21 15:20:00,91.98,92.0,91.93,91.97,51359.0,89.7925,89.812,89.7437,89.7827,51359.0
2024-03-21 15:25:00,91.97,92.0,91.97,91.98,38302.0,89.7827,89.812,89.7827,89.7925,38302.0
2024-03-21 15:30:00,91.98,92.03,91.96,91.97,106367.0,89.7925,89.8413,89.773,89.7827,106367.0
2024-03-21 15:35:00,91.97,91.97,91.94,91.94,68186.0,89.7827,89.7827,89.7535,89.7535,68186.0
2024-03-21 15:40:00,91.94,92.07,91.94,92.05,59853.0,89.7535,89.8804,89.7535,89.8608,59853.0
2024-03-21 15:45:00,92.05,92.09,92.0,92.05,112120.0,89.8608,89.8999,89.812,89.8608,112120.0
2024-03-21 15:50:00,92.05,92.06,91.97,91.98,177507.0,89.8608,89.8706,89.7827,89.7925,177507.0
2024-03-21 15:55:00,91.99,92.01,91.9,91.92,371709.0,89.8023,89.8218,89.7144,89.7339,371709.0
2024-03-22 09:30:00,91.74,91.96,91.67,91.91,144899.0,89.5582,89.773,89.4899,89.7242,144899.0
2024-03-22 09:35:00,91.92,91.93,91.78,91.89,80564.0,89.7339,89.7437,89.5973,89.7046,80564.0
2024-03-22 09:40:00,91.9,91.9,91.79,91.81,81964.0,89.7144,89.7144,89.607,89.6265,81964.0
2024-03-22 09:45:00,91.83,91.89,91.8,91.87,51658.0,89.6461,89.7046,89.6168,89.6851,51658.0
2024-03-22 09:50:00,91.87,91.91,91.84,91.87,44197.0,89.6851,89.7242,89.6558,89.6851,44197.0
2024-03-22 09:55:00,91.86,91.88,91.8,91.84,34925.0,89.6754,89.6949,89.6168,89.6558,34925.0
2024-03-22 10:00:00,91.84,91.88,91.82,91.85,27454.0,89.6558,89.6949,89.6363,89.6656,27454.0
2024-03-22 10:05:00,91.85,91.88,91.78,91.8,24301.0,89.6656,89.6949,89.5973,89.6168,24301.0
2024-03-22 10:10:00,91.8,91.8,91.67,91.73,35194.0,89.6168,89.6168,89.4899,89.5484,35194.0
2024-03-22 10:15:00,91.74,91.79,91.73,91.78,21450.0,89.5582,89.607,89.5484,89.5973,21450.0
2024-03-22 10:20:00,91.77,91.8,91.74,91.8,19144.0,89.5875,89.6168,89.5582,89.6168,19144.0
2024-03-22 10:25:00,91.79,91.83,91.74,91.83,35765.0,89.607,89.6461,89.5582,89.6461,35765.0
2024-03-22 10:30:00,91.83,91.83,91.73,91.75,28892.0,89.6461,89.6461,89.5484,89.568,28892.0
2024-03-22 10:35:00,91.75,91.77,91.7,91.77,115893.0,89.568,89.5875,89.5192,89.5875,115893.0
2024-03-22 10:40:00,91.76,91.77,91.69,91.69,34965.0,89.5777,89.5875,89.5094,89.5094,34965.0
2024-03-22 10:45:00,91.69,91.72,91.62,91.63,20695.0,89.5094,89.5387,89.4411,89.4508,20695.0
2024-03-22 10:50:00,91.64,91.68,91.56,91.58,44251.0,89.4606,89.4996,89.3825,89.402,44251.0
2024-03-22 10:55:00,91.58,91.6,91.56,91.59,26393.0,89.402,89.4215,89.3825,89.4118,26393.0
2024-03-22 11:00:00,91.59,91.66,91.57,91.65,18134.0,89.4118,89.4801,89.3923,89.4703,18134.0
2024-03-22 11:05:00,91.65,91.67,91.61,91.61,11546.0,89.4703,89.4899,89.4313,89.4313,11546.0
2024-03-22 11:10:00,91.62,91.64,91.57,91.58,19616.0,89.4411,89.4606,89.3923,89.402,19616.0
2024-03-22 11:15:00,91.58,91.59,91.55,91.57,16008.0,89.402,89.4118,89.3727,89.3923,16008.0
2024-03-22 11:20:00,91.58,91.62,91.57,91.58,20574.0,89.402,89.4411,89.3923,89.402,20574.0
2024-03-22 11:25:00,91.57,91.6,91.55,91.6,14502.0,89.3923,89.4215,89.3727,89.4215,14502.0
2024-03-22 11:30:00,91.61,91.64,91.57,91.59,64601.0,89.4313,89.4606,89.3923,89.4118,64601.0
2024-03-22 11:35:00,91.6,91.62,91.56,91.56,23493.0,89.4215,89.4411,89.3825,89.3825,23493.0
2024-03-22 11:40:00,91.57,91.59,91.56,91.56,13918.0,89.3923,89.4118,89.3825,89.3825,13918.0
2024-03-22 11:45:00,91.56,91.56,91.51,91.53,23430.0,89.3825,89.3825,89.3337,89.3532,23430.0
2024-03-22 11:50:00,91.53,91.55,91.47,91.48,15189.0,89.3532,89.3727,89.2946,89.3044,15189.0
2024-03-22 11:55:00,91.48,91.51,91.44,91.51,36973.0,89.3044,89.3337,89.2653,89.3337,36973.0
2024-03-22 12:00:00,91.49,91.51,91.46,91.48,20156.0,89.3142,89.3337,89.2849,89.3044,20156.0
2024-03-22 12:05:00,91.48,91.54,91.45,91.51,20848.0,89.3044,89.363,89.2751,89.3337,20848.0
2024-03-22 12:10:00,91.5,91.5,91.44,91.45,23940.0,89.3239,89.3239,89.2653,89.2751,23940.0
2024-03-22 12:15:00,91.45,91.49,91.42,91.43,19880.0,89.2751,89.3142,89.2458,89.2556,19880.0
2024-03-22 12:20:00,91.43,91.47,91.42,91.47,13231.0,89.2556,89.2946,89.2458,89.2946,13231.0
2024-03-22 12:25:00,91.46,91.49,91.45,91.48,17999.0,89.2849,89.3142,89.2751,89.3044,17999.0
2024-03-22 12:30:00,91.49,91.5,91.46,91.48,13864.0,89.3142,89.3239,89.2849,89.3044,13864.0
2024-03-22 12:35:00,91.5,91.51,91.48,91.51,6410.0,89.3239,89.3337,89.3044,89.3337,6410.0
2024-03-22 12:40:00,91.51,91.53,91.48,91.53,19240.0,89.3337,89.3532,89.3044,89.3532,19240.0
2024-03-22 12:45:00,91.52,91.52,91.45,91.47,21755.0,89.3434,89.3434,89.2751,89.2946,21755.0
2024-03-22 12:50:00,91.46,91.47,91.43,91.46,20215.0,89.2849,89.2946,89.2556,89.2849,20215.0
2024-03-22 12:55:00,91.46,91.46,91.39,91.41,21698.0,89.2849,89.2849,89.2165,89.2361,21698.0
2024-03-22 13:00:00,91.4,91.4,91.35,91.36,18704.0,89.2263,89.2263,89.1775,89.1872,18704.0
2024-03-22 13:05:00,91.36,91.4,91.35,91.36,14204.0,89.1872,89.2263,89.1775,89.1872,14204.0
2024-03-22 13:10:00,91.36,91.36,91.31,91.33,36348.0,89.1872,89.1872,89.1384,89.158,36348.0
2024-03-22 13:15:00,91.34,91.43,91.34,91.41,31813.0,89.1677,89.2556,89.1677,89.2361,31813.0
2024-03-22 13:20:00,91.41,91.47,91.41,91.46,17300.0,89.2361,89.2946,89.2361,89.2849,17300.0
2024-03-22 13:25:00,91.46,91.48,91.45,91.48,20921.0,89.2849,89.3044,89.2751,89.3044,20921.0
2024-03-22 13:30:00,91.48,91.49,91.46,91.48,18369.0,89.3044,89.3142,89.2849,89.3044,18369.0
2024-03-22 13:35:00,91.48,91.49,91.43,91.45,20617.0,89.3044,89.3142,89.2556,89.2751,20617.0
2024-03-22 13:40:00,91.45,91.47,91.44,91.46,14262.0,89.2751,89.2946,89.2653,89.2849,14262.0
2024-03-22 13:45:00,91.46,91.51,91.46,91.48,12968.0,89.2849,89.3337,89.2849,89.3044,12968.0
2024-03-22 13:50:00,91.48,91.52,91.48,91.51,17778.0,89.3044,89.3434,89.3044,89.3337,17778.0
2024-03-22 13:55:00,91.52,91.57,91.52,91.56,15506.0,89.3434,89.3923,89.3434,89.3825,15506.0
2024-03-22 14:00:00,91.56,91.61,91.56,91.61,13885.0,89.3825,89.4313,89.3825,89.4313,13885.0
2024-03-22 14:05:00,91.61,91.61,91.57,91.58,15083.0,89.4313,89.4313,89.3923,89.402,15083.0
2024-03-22 14:10:00,91.59,91.61,91.57,91.6,14892.0,89.4118,89.4313,89.3923,89.4215,14892.0
2024-03-22 14:15:00,91.6,91.63,91.58,91.62,20486.0,89.4215,89.4508,89.402,89.4411,20486.0
2024-03-22 14:20:00,91.62,91.64,91.6,91.62,21474.0,89.4411,89.4606,89.4215,89.4411,21474.0
2024-03-22 14:25:00,91.63,91.65,91.62,91.62,16626.0,89.4508,89.4703,89.4411,89.4411,16626.0
2024-03-22 14:30:00,91.63,91.63,91.57,91.58,16225.0,89.4508,89.4508,89.3923,89.402,16225.0
2024-03-22 14:35:00,91.59,91.62,91.58,91.59,7808.0,89.4118,89.4411,89.402,89.4118,7808.0
2024-03-22 14:40:00,91.59,91.59,91.54,91.58,18913.0,89.4118,89.4118,89.363,89.402,18913.0
2024-03-22 14:45:00,91.59,91.61,91.56,91.56,22205.0,89.4118,89.4313,89.3825,89.3825,22205.0
2024-03-22 14:50:00,91.57,91.57,91.53,91.56,9845.0,89.3923,89.3923,89.3532,89.3825,9845.0
2024-03-22 14:55:00,91.57,91.59,91.55,91.59,20208.0,89.3923,89.4118,89.3727,89.4118,20208.0
2024-03-22 15:00:00,91.59,91.61,91.57,91.6,15012.0,89.4118,89.4313,89.3923,89.4215,15012.0
2024-03-22 15:05:00,91.59,91.61,91.53,91.53,20376.0,89.4118,89.4313,89.3532,89.3532,20376.0
2024-03-22 15:10:00,91.53,91.54,91.4,91.42,27017.0,89.3532,89.363,89.2263,89.2458,27017.0
2024-03-22 15:15:00,91.43,91.45,91.38,91.4,19289.0,89.2556,89.2751,89.2068,89.2263,19289.0
2024-03-22 15:20:00,91.4,91.43,91.36,91.43,28211.0,89.2263,89.2556,89.1872,89.2556,28211.0
2024-03-22 15:25:00,91.43,91.49,91.43,91.48,29968.0,89.2556,89.3142,89.2556,89.3044,29968.0
2024-03-22 15:30:00,91.47,91.51,91.45,91.45,41897.0,89.2946,89.3337,89.2751,89.2751,41897.0
2024-03-22 15:35:00,91.46,91.49,91.46,91.47,35638.0,89.2849,89.3142,89.2849,89.2946,35638.0
2024-03-22 15:40:00,91.47,91.48,91.44,91.48,33593.0,89.2946,89.3044,89.2653,89.3044,33593.0
2024-03-22 15:45:00,91.48,91.51,91.45,91.51,48193.0,89.3044,89.3337,89.2751,89.3337,48193.0
2024-03-22 15:50:00,91.51,91.56,91.47,91.47,173094.0,89.3337,89.3825,89.2946,89.2946,173094.0
2024-03-22 15:55:00,91.47,91.5,91.36,91.36,175082.0,89.2946,89.3239,89.1872,89.1872,175082.0
2024-03-25 09:30:00,91.32,91.65,91.24,91.62,211199.0,89.1482,89.4703,89.0701,89.4411,211199.0
2024-03-25 09:35:00,91.62,91.72,91.46,91.65,61894.0,89.4411,89.5387,89.2849,89.4703,61894.0
2024-03-25 09:40:00,91.64,91.77,91.6,91.68,83146.0,89.4606,89.5875,89.4215,89.4996,83146.0
2024-03-25 09:45:00,91.68,91.69,91.54,91.57,52751.0,89.4996,89.5094,89.363,89.3923,52751.0
2024-03-25 09:50:00,91.57,91.6,91.47,91.5,37544.0,89.3923,89.4215,89.2946,89.3239,37544.0
2024-03-25 09:55:00,91.51,91.59,91.48,91.58,70355.0,89.3337,89.4118,89.3044,89.402,70355.0
2024-03-25 10:00:00,91.57,91.61,91.52,91.53,59332.0,89.3923,89.4313,89.3434,89.3532,59332.0
2024-03-25 10:05:00,91.53,91.54,91.46,91.46,44837.0,89.3532,89.363,89.2849,89.2849,44837.0
2024-03-25 10:10:00,91.46,91.52,91.44,91.51,75477.0,89.2849,89.3434,89.2653,89.3337,75477.0
2024-03-25 10:15:00,91.51,91.54,91.45,91.49,31277.0,89.3337,89.363,89.2751,89.3142,31277.0
2024-03-25 10:20:00,91.49,91.54,91.49,91.54,22926.0,89.3142,89.363,89.3142,89.363,22926.0
2024-03-25 10:25:00,91.53,91.61,91.52,91.59,17389.0,89.3532,89.4313,89.3434,89.4118,17389.0
2024-03-25 10:30:00,91.59,91.63,91.57,91.59,22040.0,89.4118,89.4508,89.3923,89.4118,22040.0
2024-03-25 10:35:00,91.58,91.61,91.57,91.61,15157.0,89.402,89.4313,89.3923,89.4313,15157.0
2024-03-25 10:40:00,91.61,91.63,91.57,91.57,12663.0,89.4313,89.4508,89.3923,89.3923,12663.0
2024-03-25 10:45:00,91.58,91.61,91.55,91.59,19503.0,89.402,89.4313,89.3727,89.4118,19503.0
2024-03-25 10:50:00,91.59,91.61,91.56,91.58,20616.0,89.4118,89.4313,89.3825,89.402,20616.0
2024-03-25 10:55:00,91.59,91.62,91.56,91.59,19463.0,89.4118,89.4411,89.3825,89.4118,19463.0
2024-03-25 11:00:00,91.59,91.6,91.54,91.58,21499.0,89.4118,89.4215,89.363,89.402,21499.0
2024-03-25 11:05:00,91.58,91.6,91.57,91.58,25016.0,89.402,89.4215,89.3923,89.402,25016.0
2024-03-25 11:10:00,91.58,91.61,91.57,91.58,19495.0,89.402,89.4313,89.3923,89.402,19495.0
2024-03-25 11:15:00,91.57,91.6,91.56,91.57,29891.0,89.3923,89.4215,89.3825,89.3923,29891.0
2024-03-25 11:20:00,91.57,91.6,91.55,91.59,7932.0,89.3923,89.4215,89.3727,89.4118,7932.0
2024-03-25 11:25:00,91.59,91.61,91.56,91.61,39055.0,89.4118,89.4313,89.3825,89.4313,39055.0
2024-03-25 11:30:00,91.6,91.61,91.57,91.58,24129.0,89.4215,89.4313,89.3923,89.402,24129.0
2024-03-25 11:35:00,91.59,91.59,91.52,91.53,26450.0,89.4118,89.4118,89.3434,89.3532,26450.0
2024-03-25 11:40:00,91.53,91.56,91.52,91.55,13531.0,89.3532,89.3825,89.3434,89.3727,13531.0
2024-03-25 11:45:00,91.54,91.57,91.49,91.49,25153.0,89.363,89.3923,89.3142,89.3142,25153.0
2024-03-25 11:50:00,91.49,91.52,91.48,91.52,17557.0,89.3142,89.3434,89.3044,89.3434,17557.0
2024-03-25 11:55:00,91.52,91.57,91.52,91.54,25425.0,89.3434,89.3923,89.3434,89.363,25425.0
2024-03-25 12:00:00,91.55,91.58,91.52,91.53,13304.0,89.3727,89.402,89.3434,89.3532,13304.0
2024-03-25 12:05:00,91.53,91.57,91.51,91.56,11958.0,89.3532,89.3923,89.3337,89.3825,11958.0
2024-03-25 12:10:00,91.57,91.6,91.53,91.55,22840.0,89.3923,89.4215,89.3532,89.3727,22840.0
2024-03-25 12:15:00,91.55,91.55,91.53,91.55,16370.0,89.3727,89.3727,89.3532,89.3727,16370.0
2024-03-25 12:20:00,91.55,91.55,91.51,91.54,12908.0,89.3727,89.3727,89.3337,89.363,12908.0
2024-03-25 12:25:00,91.54,91.55,91.52,91.54,8777.0,89.363,89.3727,89.3434,89.363,8777.0
2024-03-25 12:30:00,91.55,91.55,91.49,91.5,17690.0,89.3727,89.3727,89.3142,89.3239,17690.0
2024-03-25 12:35:00,91.5,91.51,91.47,91.5,11713.0,89.3239,89.3337,89.2946,89.3239,11713.0
2024-03-25 12:40:00,91.48,91.52,91.47,91.51,8542.0,89.3044,89.3434,89.2946,89.3337,8542.0
2024-03-25 12:45:00,91.5,91.5,91.46,91.47,12428.0,89.3239,89.3239,89.2849,89.2946,12428.0
2024-03-25 12:50:00,91.47,91.48,91.43,91.48,19291.0,89.2946,89.3044,89.2556,89.3044,19291.0
2024-03-25 12:55:00,91.49,91.52,91.49,91.52,19070.0,89.3142,89.3434,89.3142,89.3434,19070.0
2024-03-25 13:00:00,91.52,91.54,91.51,91.53,6840.0,89.3434,89.363,89.3337,89.3532,6840.0
2024-03-25 13:05:00,91.52,91.53,91.49,91.53,30838.0,89.3434,89.3532,89.3142,89.3532,30838.0
2024-03-25 13:10:00,91.52,91.53,91.48,91.48,45226.0,89.3434,89.3532,89.3044,89.3044,45226.0
2024-03-25 13:15:00,91.49,91.51,91.48,91.5,16690.0,89.3142,89.3337,89.3044,89.3239,16690.0
2024-03-25 13:20:00,91.5,91.51,91.45,91.51,18239.0,89.3239,89.3337,89.2751,89.3337,18239.0
2024-03-25 13:25:00,91.51,91.55,91.5,91.52,12709.0,89.3337,89.3727,89.3239,89.3434,12709.0
2024-03-25 13:30:00,91.51,91.53,91.51,91.51,8753.0,89.3337,89.3532,89.3337,89.3337,8753.0
2024-03-25 13:35:00,91.51,91.52,91.46,91.48,13603.0,89.3337,89.3434,89.2849,89.3044,13603.0
2024-03-25 13:40:00,91.48,91.5,91.47,91.48,4485.0,89.3044,89.3239,89.2946,89.3044,4485.0
2024-03-25 13:45:00,91.49,91.51,91.48,91.48,5719.0,89.3142,89.3337,89.3044,89.3044,5719.0
2024-03-25 13:50:00,91.49,91.51,91.48,91.49,9319.0,89.3142,89.3337,89.3044,89.3142,9319.0
2024-03-25 13:55:00,91.49,91.53,91.49,91.51,10364.0,89.3142,89.3532,89.3142,89.3337,10364.0
2024-03-25 14:00:00,91.5,91.5,91.48,91.48,9679.0,89.3239,89.3239,89.3044,89.3044,9679.0
2024-03-25 14:05:00,91.48,91.48,91.46,91.48,17878.0,89.3044,89.3044,89.2849,89.3044,17878.0
2024-03-25 14:10:00,91.48,91.49,91.46,91.48,15632.0,89.3044,89.3142,89.2849,89.3044,15632.0
2024-03-25 14:15:00,91.48,91.51,91.47,91.5,17656.0,89.3044,89.3337,89.2946,89.3239,17656.0
2024-03-25 14:20:00,91.5,91.53,91.48,91.53,10768.0,89.3239,89.3532,89.3044,89.3532,10768.0
2024-03-25 14:25:00,91.53,91.53,91.5,91.53,23688.0,89.3532,89.3532,89.3239,89.3532,23688.0
2024-03-25 14:30:00,91.52,91.54,91.5,91.52,24700.0,89.3434,89.363,89.3239,89.3434,24700.0
2024-03-25 14:35:00,91.52,91.54,91.51,91.52,13555.0,89.3434,89.363,89.3337,89.3434,13555.0
2024-03-25 14:40:00,91.52,91.54,91.48,91.49,15011.0,89.3434,89.363,89.3044,89.3142,15011.0
2024-03-25 14:45:00,91.48,91.51,91.47,91.49,12337.0,89.3044,89.3337,89.2946,89.3142,12337.0
2024-03-25 14:50:00,91.49,91.49,91.45,91.47,12916.0,89.3142,89.3142,89.2751,89.2946,12916.0
2024-03-25 14:55:00,91.47,91.48,91.46,91.46,20236.0,89.2946,89.3044,89.2849,89.2849,20236.0
2024-03-25 15:00:00,91.46,91.46,91.42,91.44,19715.0,89.2849,89.2849,89.2458,89.2653,19715.0
2024-03-25 15:05:00,91.43,91.43,91.4,91.41,10083.0,89.2556,89.2556,89.2263,89.2361,10083.0
2024-03-25 15:10:00,91.41,91.41,91.38,91.41,15397.0,89.2361,89.2361,89.2068,89.2361,15397.0
2024-03-25 15:15:00,91.41,91.42,91.38,91.4,16834.0,89.2361,89.2458,89.2068,89.2263,16834.0
2024-03-25 15:20:00,91.39,91.4,91.36,91.38,29776.0,89.2165,89.2263,89.1872,89.2068,29776.0
2024-03-25 15:25:00,91.38,91.42,91.37,91.42,16232.0,89.2068,89.2458,89.197,89.2458,16232.0
2024-03-25 15:30:00,91.42,91.45,91.39,91.4,42107.0,89.2458,89.2751,89.2165,89.2263,42107.0
2024-03-25 15:35:00,91.4,91.43,91.37,91.4,29657.0,89.2263,89.2556,89.197,89.2263,29657.0
2024-03-25 15:40:00,91.4,91.43,91.39,91.39,27694.0,89.2263,89.2556,89.2165,89.2165,27694.0
2024-03-25 15:45:00,91.39,91.4,91.33,91.34,37148.0,89.2165,89.2263,89.158,89.1677,37148.0
2024-03-25 15:50:00,91.34,91.35,91.31,91.35,127031.0,89.1677,89.1775,89.1384,89.1775,127031.0
2024-03-25 15:55:00,91.35,91.43,91.35,91.4,284324.0,89.1775,89.2556,89.1775,89.2263,284324.0
2024-03-26 09:30:00,91.55,91.72,91.48,91.64,120432.0,89.3727,89.5387,89.3044,89.4606,120432.0
2024-03-26 09:35:00,91.63,91.63,91.54,91.56,41081.0,89.4508,89.4508,89.363,89.3825,41081.0
2024-03-26 09:40:00,91.54,91.58,91.51,91.57,27767.0,89.363,89.402,89.3337,89.3923,27767.0
2024-03-26 09:45:00,91.58,91.65,91.54,91.63,37203.0,89.402,89.4703,89.363,89.4508,37203.0
2024-03-26 09:50:00,91.63,91.69,91.59,91.64,13455.0,89.4508,89.5094,89.4118,89.4606,13455.0
2024-03-26 09:55:00,91.62,91.67,91.59,91.6,9330.0,89.4411,89.4899,89.4118,89.4215,9330.0
2024-03-26 10:00:00,91.61,91.64,91.53,91.55,37628.0,89.4313,89.4606,89.3532,89.3727,37628.0
2024-03-26 10:05:00,91.55,91.62,91.54,91.56,21335.0,89.3727,89.4411,89.363,89.3825,21335.0
2024-03-26 10:10:00,91.56,91.6,91.51,91.54,28774.0,89.3825,89.4215,89.3337,89.363,28774.0
2024-03-26 10:15:00,91.55,91.56,91.52,91.53,33804.0,89.3727,89.3825,89.3434,89.3532,33804.0
2024-03-26 10:20:00,91.52,91.54,91.5,91.52,26992.0,89.3434,89.363,89.3239,89.3434,26992.0
2024-03-26 10:25:00,91.51,91.58,91.49,91.58,15302.0,89.3337,89.402,89.3142,89.402,15302.0
2024-03-26 10:30:00,91.59,91.59,91.54,91.58,13574.0,89.4118,89.4118,89.363,89.402,13574.0
2024-03-26 10:35:00,91.59,91.61,91.55,91.61,10659.0,89.4118,89.4313,89.3727,89.4313,10659.0
2024-03-26 10:40:00,91.61,91.63,91.58,91.6,21563.0,89.4313,89.4508,89.402,89.4215,21563.0
2024-03-26 10:45:00,91.61,91.64,91.55,91.6,36512.0,89.4313,89.4606,89.3727,89.4215,36512.0
2024-03-26 10:50:00,91.6,91.61,91.58,91.59,7691.0,89.4215,89.4313,89.402,89.4118,7691.0
2024-03-26 10:55:00,91.58,91.66,91.58,91.64,17309.0,89.402,89.4801,89.402,89.4606,17309.0
2024-03-26 11:00:00,91.63,91.65,91.6,91.62,15686.0,89.4508,89.4703,89.4215,89.4411,15686.0
2024-03-26 11:05:00,91.61,91.61,91.52,91.55,19669.0,89.4313,89.4313,89.3434,89.3727,19669.0
2024-03-26 11:10:00,91.55,91.58,91.52,91.54,16525.0,89.3727,89.402,89.3434,89.363,16525.0
2024-03-26 11:15:00,91.53,91.57,91.52,91.56,7648.0,89.3532,89.3923,89.3434,89.3825,7648.0
2024-03-26 11:20:00,91.56,91.56,91.5,91.51,14246.0,89.3825,89.3825,89.3239,89.3337,14246.0
2024-03-26 11:25:00,91.52,91.52,91.49,91.5,28444.0,89.3434,89.3434,89.3142,89.3239,28444.0
2024-03-26 11:30:00,91.49,91.5,91.45,91.48,31589.0,89.3142,89.3239,89.2751,89.3044,31589.0
2024-03-26 11:35:00,91.48,91.5,91.43,91.43,23136.0,89.3044,89.3239,89.2556,89.2556,23136.0
2024-03-26 11:40:00,91.43,91.5,91.41,91.49,17110.0,89.2556,89.3239,89.2361,89.3142,17110.0
2024-03-26 11:45:00,91.5,91.54,91.48,91.53,8698.0,89.3239,89.363,89.3044,89.3532,8698.0
2024-03-26 11:50:00,91.53,91.57,91.52,91.53,12323.0,89.3532,89.3923,89.3434,89.3532,12323.0
2024-03-26 11:55:00,91.53,91.58,91.53,91.58,22089.0,89.3532,89.402,89.3532,89.402,22089.0
2024-03-26 12:00:00,91.57,91.57,91.52,91.53,20923.0,89.3923,89.3923,89.3434,89.3532,20923.0
2024-03-26 12:05:00,91.53,91.56,91.52,91.54,17671.0,89.3532,89.3825,89.3434,89.363,17671.0
2024-03-26 12:10:00,91.54,91.58,91.53,91.57,10053.0,89.363,89.402,89.3532,89.3923,10053.0
2024-03-26 12:15:00,91.57,91.59,91.56,91.56,15683.0,89.3923,89.4118,89.3825,89.3825,15683.0
2024-03-26 12:20:00,91.56,91.59,91.54,91.58,11974.0,89.3825,89.4118,89.363,89.402,11974.0
2024-03-26 12:25:00,91.58,91.61,91.56,91.56,12117.0,89.402,89.4313,89.3825,89.3825,12117.0
2024-03-26 12:30:00,91.55,91.57,91.51,91.51,14967.0,89.3727,89.3923,89.3337,89.3337,14967.0
2024-03-26 12:35:00,91.51,91.53,91.49,91.52,13671.0,89.3337,89.3532,89.3142,89.3434,13671.0
2024-03-26 12:40:00,91.52,91.55,91.51,91.51,14927.0,89.3434,89.3727,89.3337,89.3337,14927.0
2024-03-26 12:45:00,91.51,91.55,91.48,91.54,14005.0,89.3337,89.3727,89.3044,89.363,14005.0
2024-03-26 12:50:00,91.53,91.58,91.53,91.58,35809.0,89.3532,89.402,89.3532,89.402,35809.0
2024-03-26 12:55:00,91.57,91.6,91.57,91.58,13889.0,89.3923,89.4215,89.3923,89.402,13889.0
2024-03-26 13:00:00,91.57,91.61,91.54,91.55,18129.0,89.3923,89.4313,89.363,89.3727,18129.0
2024-03-26 13:05:00,91.55,91.58,91.47,91.5,59355.0,89.3727,89.402,89.2946,89.3239,59355.0
2024-03-26 13:10:00,91.51,91.51,91.43,91.48,22706.0,89.3337,89.3337,89.2556,89.3044,22706.0
2024-03-26 13:15:00,91.48,91.52,91.48,91.49,13671.0,89.3044,89.3434,89.3044,89.3142,13671.0
2024-03-26 13:20:00,91.49,91.49,91.42,91.43,146090.0,89.3142,89.3142,89.2458,89.2556,146090.0
2024-03-26 13:25:00,91.42,91.45,91.41,91.43,12960.0,89.2458,89.2751,89.2361,89.2556,12960.0
2024-03-26 13:30:00,91.43,91.43,91.38,91.42,25639.0,89.2556,89.2556,89.2068,89.2458,25639.0
2024-03-26 13:35:00,91.42,91.46,91.37,91.38,35900.0,89.2458,89.2849,89.197,89.2068,35900.0
2024-03-26 13:40:00,91.37,91.38,91.33,91.33,10594.0,89.197,89.2068,89.158,89.158,10594.0
2024-03-26 13:45:00,91.33,91.35,91.31,91.34,14576.0,89.158,89.1775,89.1384,89.1677,14576.0
2024-03-26 13:50:00,91.34,91.37,91.33,91.36,9881.0,89.1677,89.197,89.158,89.1872,9881.0
2024-03-26 13:55:00,91.36,91.36,91.33,91.35,16144.0,89.1872,89.1872,89.158,89.1775,16144.0
2024-03-26 14:00:00,91.35,91.38,91.34,91.38,10791.0,89.1775,89.2068,89.1677,89.2068,10791.0
2024-03-26 14:05:00,91.38,91.39,91.34,91.36,13242.0,89.2068,89.2165,89.1677,89.1872,13242.0
2024-03-26 14:10:00,91.36,91.36,91.34,91.36,9315.0,89.1872,89.1872,89.1677,89.1872,9315.0
2024-03-26 14:15:00,91.36,91.42,91.35,91.41,14367.0,89.1872,89.2458,89.1775,89.2361,14367.0
2024-03-26 14:20:00,91.42,91.45,91.4,91.45,86160.0,89.2458,89.2751,89.2263,89.2751,86160.0
2024-03-26 14:25:00,91.45,91.46,91.44,91.44,9300.0,89.2751,89.2849,89.2653,89.2653,9300.0
2024-03-26 14:30:00,91.44,91.48,91.43,91.43,17219.0,89.2653,89.3044,89.2556,89.2556,17219.0
2024-03-26 14:35:00,91.43,91.43,91.38,91.39,13617.0,89.2556,89.2556,89.2068,89.2165,13617.0
2024-03-26 14:40:00,91.38,91.39,91.36,91.36,9386.0,89.2068,89.2165,89.1872,89.1872,9386.0
2024-03-26 14:45:00,91.35,91.4,91.33,91.39,18296.0,89.1775,89.2263,89.158,89.2165,18296.0
2024-03-26 14:50:00,91.39,91.39,91.34,91.37,24637.0,89.2165,89.2165,89.1677,89.197,24637.0
2024-03-26 14:55:00,91.37,91.38,91.35,91.38,16987.0,89.197,89.2068,89.1775,89.2068,16987.0
2024-03-26 15:00:00,91.37,91.38,91.33,91.37,30904.0,89.197,89.2068,89.158,89.197,30904.0
2024-03-26 15:05:00,91.36,91.37,91.34,91.37,14202.0,89.1872,89.197,89.1677,89.197,14202.0
2024-03-26 15:10:00,91.37,91.39,91.35,91.39,14609.0,89.197,89.2165,89.1775,89.2165,14609.0
2024-03-26 15:15:00,91.39,91.41,91.36,91.38,8016.0,89.2165,89.2361,89.1872,89.2068,8016.0
2024-03-26 15:20:00,91.38,91.39,91.34,91.34,19703.0,89.2068,89.2165,89.1677,89.1677,19703.0
2024-03-26 15:25:00,91.34,91.36,91.27,91.32,47065.0,89.1677,89.1872,89.0994,89.1482,47065.0
2024-03-26 15:30:00,91.31,91.34,91.28,91.34,37301.0,89.1384,89.1677,89.1091,89.1677,37301.0
2024-03-26 15:35:00,91.34,91.4,91.33,91.39,48035.0,89.1677,89.2263,89.158,89.2165,48035.0
2024-03-26 15:40:00,91.38,91.48,91.38,91.42,68881.0,89.2068,89.3044,89.2068,89.2458,68881.0
2024-03-26 15:45:00,91.42,91.43,91.29,91.33,71886.0,89.2458,89.2556,89.1189,89.158,71886.0
2024-03-26 15:50:00,91.33,91.42,91.31,91.41,144765.0,89.158,89.2458,89.1384,89.2361,144765.0
2024-03-26 15:55:00,91.41,91.44,91.31,91.34,219738.0,89.2361,89.2653,89.1384,89.1677,219738.0
2024-03-27 09:30:00,91.56,91.93,91.48,91.93,129848.0,89.3825,89.7437,89.3044,89.7437,129848.0
2024-03-27 09:35:00,91.94,92.03,91.88,91.94,143145.0,89.7535,89.8413,89.6949,89.7535,143145.0
2024-03-27 09:40:00,91.94,92.05,91.93,92.03,45083.0,89.7535,89.8608,89.7437,89.8413,45083.0
2024-03-27 09:45:00,92.03,92.03,91.92,91.96,43241.0,89.8413,89.8413,89.7339,89.773,43241.0
2024-03-27 09:50:00,91.96,92.03,91.92,91.98,31870.0,89.773,89.8413,89.7339,89.7925,31870.0
2024-03-27 09:55:00,91.98,92.05,91.97,92.04,50948.0,89.7925,89.8608,89.7827,89.8511,50948.0
2024-03-27 10:00:00,92.05,92.05,91.97,92.02,55348.0,89.8608,89.8608,89.7827,89.8315,55348.0
2024-03-27 10:05:00,92.03,92.08,91.98,92.07,64537.0,89.8413,89.8901,89.7925,89.8804,64537.0
2024-03-27 10:10:00,92.07,92.14,92.06,92.12,71061.0,89.8804,89.9487,89.8706,89.9292,71061.0
2024-03-27 10:15:00,92.12,92.18,92.08,92.18,55334.0,89.9292,89.9877,89.8901,89.9877,55334.0
2024-03-27 10:20:00,92.19,92.19,92.06,92.09,51531.0,89.9975,89.9975,89.8706,89.8999,51531.0
2024-03-27 10:25:00,92.09,92.15,92.07,92.15,19843.0,89.8999,89.9585,89.8804,89.9585,19843.0
2024-03-27 10:30:00,92.16,92.25,92.15,92.23,37409.0,89.9682,90.0561,89.9585,90.0366,37409.0
2024-03-27 10:35:00,92.23,92.25,92.19,92.2,13045.0,90.0366,90.0561,89.9975,90.0073,13045.0
2024-03-27 10:40:00,92.19,92.22,92.14,92.14,65084.0,89.9975,90.0268,89.9487,89.9487,65084.0
2024-03-27 10:45:00,92.15,92.15,92.09,92.12,42465.0,89.9585,89.9585,89.8999,89.9292,42465.0
2024-03-27 10:50:00,92.12,92.15,92.08,92.14,40628.0,89.9292,89.9585,89.8901,89.9487,40628.0
2024-03-27 10:55:00,92.14,92.14,92.09,92.12,26611.0,89.9487,89.9487,89.8999,89.9292,26611.0
2024-03-27 11:00:00,92.12,92.18,92.11,92.15,37760.0,89.9292,89.9877,89.9194,89.9585,37760.0
2024-03-27 11:05:00,92.15,92.19,92.15,92.17,19372.0,89.9585,89.9975,89.9585,89.978,19372.0
2024-03-27 11:10:00,92.17,92.17,92.07,92.08,16944.0,89.978,89.978,89.8804,89.8901,16944.0
2024-03-27 11:15:00,92.07,92.08,92.06,92.06,30254.0,89.8804,89.8901,89.8706,89.8706,30254.0
2024-03-27 11:20:00,92.06,92.08,92.0,92.04,30771.0,89.8706,89.8901,89.812,89.8511,30771.0
2024-03-27 11:25:00,92.04,92.12,92.04,92.12,36547.0,89.8511,89.9292,89.8511,89.9292,36547.0
2024-03-27 11:30:00,92.12,92.12,92.07,92.07,87630.0,89.9292,89.9292,89.8804,89.8804,87630.0
2024-03-27 11:35:00,92.06,92.06,91.99,91.99,23618.0,89.8706,89.8706,89.8023,89.8023,23618.0
2024-03-27 11:40:00,91.99,92.03,91.98,92.02,24139.0,89.8023,89.8413,89.7925,89.8315,24139.0
2024-03-27 11:45:00,92.01,92.01,91.97,91.97,23104.0,89.8218,89.8218,89.7827,89.7827,23104.0
2024-03-27 11:50:00,91.97,91.98,91.9,91.92,30282.0,89.7827,89.7925,89.7144,89.7339,30282.0
2024-03-27 11:55:00,91.91,91.91,91.87,91.89,13937.0,89.7242,89.7242,89.6851,89.7046,13937.0
2024-03-27 12:00:00,91.89,91.9,91.84,91.84,55083.0,89.7046,89.7144,89.6558,89.6558,55083.0
2024-03-27 12:05:00,91.84,91.86,91.81,91.86,22424.0,89.6558,89.6754,89.6265,89.6754,22424.0
2024-03-27 12:10:00,91.86,91.88,91.82,91.82,24579.0,89.6754,89.6949,89.6363,89.6363,24579.0
2024-03-27 12:15:00,91.82,91.86,91.8,91.86,17896.0,89.6363,89.6754,89.6168,89.6754,17896.0
2024-03-27 12:20:00,91.86,91.88,91.85,91.88,12498.0,89.6754,89.6949,89.6656,89.6949,12498.0
2024-03-27 12:25:00,91.89,91.93,91.88,91.93,18415.0,89.7046,89.7437,89.6949,89.7437,18415.0
2024-03-27 12:30:00,91.93,91.98,91.92,91.97,18483.0,89.7437,89.7925,89.7339,89.7827,18483.0
2024-03-27 12:35:00,91.95,92.02,91.95,92.02,12588.0,89.7632,89.8315,89.7632,89.8315,12588.0
2024-03-27 12:40:00,92.02,92.05,92.02,92.04,17005.0,89.8315,89.8608,89.8315,89.8511,17005.0
2024-03-27 12:45:00,92.04,92.04,92.0,92.01,14270.0,89.8511,89.8511,89.812,89.8218,14270.0
2024-03-27 12:50:00,92.01,92.03,91.99,91.99,11498.0,89.8218,89.8413,89.8023,89.8023,11498.0
2024-03-27 12:55:00,91.98,92.01,91.96,91.98,24856.0,89.7925,89.8218,89.773,89.7925,24856.0
2024-03-27 13:00:00,91.98,92.0,91.96,91.97,20047.0,89.7925,89.812,89.773,89.7827,20047.0
2024-03-27 13:05:00,91.97,91.99,91.94,91.95,13797.0,89.7827,89.8023,89.7535,89.7632,13797.0
2024-03-27 13:10:00,91.95,91.97,91.92,91.96,21023.0,89.7632,89.7827,89.7339,89.773,21023.0
2024-03-27 13:15:00,91.97,92.04,91.97,92.04,14680.0,89.7827,89.8511,89.7827,89.8511,14680.0
2024-03-27 13:20:00,92.04,92.06,92.02,92.04,24155.0,89.8511,89.8706,89.8315,89.8511,24155.0
2024-03-27 13:25:00,92.04,92.08,92.04,92.08,19535.0,89.8511,89.8901,89.8511,89.8901,19535.0
2024-03-27 13:30:00,92.08,92.09,92.06,92.09,17497.0,89.8901,89.8999,89.8706,89.8999,17497.0
2024-03-27 13:35:00,92.09,92.1,92.07,92.09,18047.0,89.8999,89.9096,89.8804,89.8999,18047.0
2024-03-27 13:40:00,92.09,92.11,92.08,92.1,19596.0,89.8999,89.9194,89.8901,89.9096,19596.0
2024-03-27 13:45:00,92.11,92.14,92.1,92.13,18404.0,89.9194,89.9487,89.9096,89.9389,18404.0
2024-03-27 13:50:00,92.13,92.13,92.1,92.12,12098.0,89.9389,89.9389,89.9096,89.9292,12098.0
2024-03-27 13:55:00,92.12,92.14,92.12,92.14,21292.0,89.9292,89.9487,89.9292,89.9487,21292.0
2024-03-27 14:00:00,92.14,92.17,92.13,92.14,23821.0,89.9487,89.978,89.9389,89.9487,23821.0
2024-03-27 14:05:00,92.14,92.17,92.14,92.17,17979.0,89.9487,89.978,89.9487,89.978,17979.0
2024-03-27 14:10:00,92.17,92.21,92.17,92.19,18550.0,89.978,90.017,89.978,89.9975,18550.0
2024-03-27 14:15:00,92.18,92.24,92.17,92.23,34915.0,89.9877,90.0463,89.978,90.0366,34915.0
2024-03-27 14:20:00,92.23,92.25,92.22,92.22,26666.0,90.0366,90.0561,90.0268,90.0268,26666.0
2024-03-27 14:25:00,92.22,92.26,92.21,92.26,22462.0,90.0268,90.0658,90.017,90.0658,22462.0
2024-03-27 14:30:00,92.26,92.28,92.25,92.25,41721.0,90.0658,90.0854,90.0561,90.0561,41721.0
2024-03-27 14:35:00,92.25,92.26,92.21,92.22,25179.0,90.0561,90.0658,90.017,90.0268,25179.0
2024-03-27 14:40:00,92.22,92.26,92.21,92.25,21133.0,90.0268,90.0658,90.017,90.0561,21133.0
2024-03-27 14:45:00,92.24,92.29,92.24,92.28,23053.0,90.0463,90.0951,90.0463,90.0854,23053.0
2024-03-27 14:50:00,92.28,92.28,92.23,92.24,25575.0,90.0854,90.0854,90.0366,90.0463,25575.0
2024-03-27 14:55:00,92.24,92.27,92.22,92.23,21419.0,90.0463,90.0756,90.0268,90.0366,21419.0
2024-03-27 15:00:00,92.23,92.27,92.23,92.26,17848.0,90.0366,90.0756,90.0366,90.0658,17848.0
2024-03-27 15:05:00,92.26,92.3,92.25,92.25,19566.0,90.0658,90.1049,90.0561,90.0561,19566.0
2024-03-27 15:10:00,92.26,92.26,92.21,92.23,20947.0,90.0658,90.0658,90.017,90.0366,20947.0
2024-03-27 15:15:00,92.22,92.23,92.19,92.2,26803.0,90.0268,90.0366,89.9975,90.0073,26803.0
2024-03-27 15:20:00,92.18,92.25,92.16,92.25,26518.0,89.9877,90.0561,89.9682,90.0561,26518.0
2024-03-27 15:25:00,92.25,92.32,92.24,92.29,74426.0,90.0561,90.1244,90.0463,90.0951,74426.0
2024-03-27 15:30:00,92.3,92.36,92.29,92.34,47833.0,90.1049,90.1635,90.0951,90.1439,47833.0
2024-03-27 15:35:00,92.34,92.46,92.34,92.45,137837.0,90.1439,90.2611,90.1439,90.2513,137837.0
2024-03-27 15:40:00,92.45,92.49,92.4,92.48,181358.0,90.2513,90.2904,90.2025,90.2806,181358.0
2024-03-27 15:45:00,92.47,92.48,92.38,92.39,130599.0,90.2708,90.2806,90.183,90.1927,130599.0
2024-03-27 15:50:00,92.39,92.55,92.36,92.52,207008.0,90.1927,90.3489,90.1635,90.3197,207008.0
2024-03-27 15:55:00,92.51,92.67,92.49,92.66,470906.0,90.3099,90.4661,90.2904,90.4563,470906.0
2024-03-28 09:30:00,92.65,92.85,92.65,92.83,130623.0,90.4466,90.6418,90.4466,90.6223,130623.0
2024-03-28 09:35:00,92.83,92.87,92.7,92.7,60539.0,90.6223,90.6613,90.4954,90.4954,60539.0
2024-03-28 09:40:00,92.7,92.73,92.62,92.7,53989.0,90.4954,90.5247,90.4173,90.4954,53989.0
2024-03-28 09:45:00,92.7,92.71,92.58,92.59,38859.0,90.4954,90.5051,90.3782,90.388,38859.0
2024-03-28 09:50:00,92.59,92.61,92.49,92.49,64011.0,90.388,90.4075,90.2904,90.2904,64011.0
2024-03-28 09:55:00,92.49,92.58,92.47,92.58,18061.0,90.2904,90.3782,90.2708,90.3782,18061.0
2024-03-28 10:00:00,92.59,92.71,92.59,92.65,40852.0,90.388,90.5051,90.388,90.4466,40852.0
2024-03-28 10:05:00,92.65,92.7,92.64,92.7,19091.0,90.4466,90.4954,90.4368,90.4954,19091.0
2024-03-28 10:10:00,92.7,92.74,92.63,92.68,45942.0,90.4954,90.5344,90.427,90.4759,45942.0
2024-03-28 10:15:00,92.68,92.71,92.61,92.61,40707.0,90.4759,90.5051,90.4075,90.4075,40707.0
2024-03-28 10:20:00,92.61,92.7,92.59,92.68,28938.0,90.4075,90.4954,90.388,90.4759,28938.0
2024-03-28 10:25:00,92.69,92.71,92.67,92.7,13806.0,90.4856,90.5051,90.4661,90.4954,13806.0
2024-03-28 10:30:00,92.71,92.77,92.7,92.73,55247.0,90.5051,90.5637,90.4954,90.5247,55247.0
2024-03-28 10:35:00,92.73,92.77,92.72,92.75,25303.0,90.5247,90.5637,90.5149,90.5442,25303.0
2024-03-28 10:40:00,92.76,92.78,92.73,92.73,24247.0,90.5539,90.5735,90.5247,90.5247,24247.0
2024-03-28 10:45:00,92.74,92.75,92.69,92.69,19517.0,90.5344,90.5442,90.4856,90.4856,19517.0
2024-03-28 10:50:00,92.7,92.83,92.7,92.83,27609.0,90.4954,90.6223,90.4954,90.6223,27609.0
2024-03-28 10:55:00,92.84,92.84,92.77,92.78,13037.0,90.632,90.632,90.5637,90.5735,13037.0
2024-03-28 11:00:00,92.77,92.78,92.74,92.75,20501.0,90.5637,90.5735,90.5344,90.5442,20501.0
2024-03-28 11:05:00,92.75,92.78,92.72,92.72,13485.0,90.5442,90.5735,90.5149,90.5149,13485.0
2024-03-28 11:10:00,92.72,92.77,92.7,92.77,25320.0,90.5149,90.5637,90.4954,90.5637,25320.0
2024-03-28 11:15:00,92.78,92.8,92.74,92.79,45495.0,90.5735,90.593,90.5344,90.5832,45495.0
2024-03-28 11:20:00,92.78,92.81,92.77,92.78,21548.0,90.5735,90.6028,90.5637,90.5735,21548.0
2024-03-28 11:25:00,92.78,92.81,92.78,92.8,34655.0,90.5735,90.6028,90.5735,90.593,34655.0
2024-03-28 11:30:00,92.8,92.8,92.76,92.78,44881.0,90.593,90.593,90.5539,90.5735,44881.0
2024-03-28 11:35:00,92.77,92.8,92.76,92.78,81000.0,90.5637,90.593,90.5539,90.5735,81000.0
2024-03-28 11:40:00,92.79,92.81,92.76,92.79,47976.0,90.5832,90.6028,90.5539,90.5832,47976.0
2024-03-28 11:45:00,92.79,92.8,92.74,92.8,61126.0,90.5832,90.593,90.5344,90.593,61126.0
2024-03-28 11:50:00,92.8,92.89,92.79,92.89,22607.0,90.593,90.6809,90.5832,90.6809,22607.0
2024-03-28 11:55:00,92.88,92.89,92.83,92.85,41979.0,90.6711,90.6809,90.6223,90.6418,41979.0
2024-03-28 12:00:00,92.85,92.9,92.83,92.89,43545.0,90.6418,90.6906,90.6223,90.6809,43545.0
2024-03-28 12:05:00,92.89,92.92,92.88,92.89,33778.0,90.6809,90.7101,90.6711,90.6809,33778.0
2024-03-28 12:10:00,92.9,92.9,92.86,92.88,44262.0,90.6906,90.6906,90.6516,90.6711,44262.0
2024-03-28 12:15:00,92.88,92.89,92.86,92.88,46712.0,90.6711,90.6809,90.6516,90.6711,46712.0
2024-03-28 12:20:00,92.88,92.9,92.84,92.85,35004.0,90.6711,90.6906,90.632,90.6418,35004.0
2024-03-28 12:25:00,92.85,92.9,92.84,92.89,55576.0,90.6418,90.6906,90.632,90.6809,55576.0
2024-03-28 12:30:00,92.89,92.89,92.82,92.84,17950.0,90.6809,90.6809,90.6125,90.632,17950.0
2024-03-28 12:35:00,92.84,92.86,92.81,92.85,13848.0,90.632,90.6516,90.6028,90.6418,13848.0
2024-03-28 12:40:00,92.84,92.88,92.8,92.86,15686.0,90.632,90.6711,90.593,90.6516,15686.0
2024-03-28 12:45:00,92.85,92.85,92.79,92.82,16829.0,90.6418,90.6418,90.5832,90.6125,16829.0
2024-03-28 12:50:00,92.83,92.87,92.83,92.86,24667.0,90.6223,90.6613,90.6223,90.6516,24667.0
2024-03-28 12:55:00,92.87,92.9,92.83,92.85,16369.0,90.6613,90.6906,90.6223,90.6418,16369.0
2024-03-28 13:00:00,92.86,92.89,92.84,92.89,23150.0,90.6516,90.6809,90.632,90.6809,23150.0
2024-03-28 13:05:00,92.89,92.92,92.87,92.91,21068.0,90.6809,90.7101,90.6613,90.7004,21068.0
2024-03-28 13:10:00,92.91,92.95,92.9,92.95,27315.0,90.7004,90.7394,90.6906,90.7394,27315.0
2024-03-28 13:15:00,92.95,92.96,92.89,92.9,57487.0,90.7394,90.7492,90.6809,90.6906,57487.0
2024-03-28 13:20:00,92.89,92.93,92.84,92.87,29938.0,90.6809,90.7199,90.632,90.6613,29938.0
2024-03-28 13:25:00,92.87,92.9,92.85,92.86,23803.0,90.6613,90.6906,90.6418,90.6516,23803.0
2024-03-28 13:30:00,92.86,92.88,92.84,92.85,14808.0,90.6516,90.6711,90.632,90.6418,14808.0
2024-03-28 13:35:00,92.85,92.88,92.82,92.88,15950.0,90.6418,90.6711,90.6125,90.6711,15950.0
2024-03-28 13:40:00,92.88,92.89,92.85,92.88,15000.0,90.6711,90.6809,90.6418,90.6711,15000.0
2024-03-28 13:45:00,92.89,92.92,92.89,92.92,8592.0,90.6809,90.7101,90.6809,90.7101,8592.0
2024-03-28 13:50:00,92.92,92.95,92.91,92.92,12049.0,90.7101,90.7394,90.7004,90.7101,12049.0
2024-03-28 13:55:00,92.93,92.97,92.92,92.97,31330.0,90.7199,90.759,90.7101,90.759,31330.0
2024-03-28 14:00:00,92.97,93.0,92.95,92.98,32657.0,90.759,90.7882,90.7394,90.7687,32657.0
2024-03-28 14:05:00,92.98,93.02,92.97,93.01,39286.0,90.7687,90.8078,90.759,90.798,39286.0
2024-03-28 14:10:00,93.01,93.03,92.99,93.01,31448.0,90.798,90.8175,90.7785,90.798,31448.0
2024-03-28 14:15:00,93.0,93.03,93.0,93.01,25268.0,90.7882,90.8175,90.7882,90.798,25268.0
2024-03-28 14:20:00,93.01,93.04,93.0,93.04,50340.0,90.798,90.8273,90.7882,90.8273,50340.0
2024-03-28 14:25:00,93.04,93.07,93.03,93.04,17179.0,90.8273,90.8566,90.8175,90.8273,17179.0
2024-03-28 14:30:00,93.03,93.03,92.98,92.98,43964.0,90.8175,90.8175,90.7687,90.7687,43964.0
2024-03-28 14:35:00,92.99,93.01,92.97,93.01,26867.0,90.7785,90.798,90.759,90.798,26867.0
2024-03-28 14:40:00,93.0,93.0,92.93,92.94,22431.0,90.7882,90.7882,90.7199,90.7297,22431.0
2024-03-28 14:45:00,92.94,92.96,92.93,92.95,26152.0,90.7297,90.7492,90.7199,90.7394,26152.0
2024-03-28 14:50:00,92.95,92.99,92.92,92.98,14361.0,90.7394,90.7785,90.7101,90.7687,14361.0
2024-03-28 14:55:00,92.98,93.09,92.98,93.07,31749.0,90.7687,90.8761,90.7687,90.8566,31749.0
2024-03-28 15:00:00,93.06,93.08,93.02,93.03,37407.0,90.8468,90.8663,90.8078,90.8175,37407.0
2024-03-28 15:05:00,93.03,93.08,93.02,93.08,42776.0,90.8175,90.8663,90.8078,90.8663,42776.0
2024-03-28 15:10:00,93.08,93.1,93.05,93.08,38912.0,90.8663,90.8859,90.8371,90.8663,38912.0
2024-03-28 15:15:00,93.08,93.12,93.07,93.11,40136.0,90.8663,90.9054,90.8566,90.8956,40136.0
2024-03-28 15:20:00,93.11,93.13,93.09,93.12,74044.0,90.8956,90.9152,90.8761,90.9054,74044.0
2024-03-28 15:25:00,93.12,93.18,93.11,93.17,37168.0,90.9054,90.964,90.8956,90.9542,37168.0
2024-03-28 15:30:00,93.18,93.21,93.06,93.06,66120.0,90.964,90.9932,90.8468,90.8468,66120.0
2024-03-28 15:35:00,93.05,93.06,93.0,93.02,64481.0,90.8371,90.8468,90.7882,90.8078,64481.0
2024-03-28 15:40:00,93.02,93.06,92.97,93.02,67500.0,90.8078,90.8468,90.759,90.8078,67500.0
2024-03-28 15:45:00,93.02,93.05,92.96,92.98,156198.0,90.8078,90.8371,90.7492,90.7687,156198.0
2024-03-28 15:50:00,92.98,93.02,92.93,93.01,249789.0,90.7687,90.8078,90.7199,90.798,249789.0
2024-03-28 15:55:00,93.0,93.03,92.86,92.87,713021.0,90.7882,90.8175,90.6516,90.6613,713021.0
2024-04-01 09:30:00,93.33,93.33,92.98,93.03,126422.0,91.1104,91.1104,90.7687,90.8175,126422.0
2024-04-01 09:35:00,93.03,93.03,92.67,92.74,180579.0,90.8175,90.8175,90.4661,90.5344,180579.0
2024-04-01 09:40:00,92.73,92.87,92.68,92.79,181540.0,90.5247,90.6613,90.4759,90.5832,181540.0
2024-04-01 09:45:00,92.79,92.85,92.71,92.84,93320.0,90.5832,90.6418,90.5051,90.632,93320.0
2024-04-01 09:50:00,92.84,92.93,92.8,92.92,79698.0,90.632,90.7199,90.593,90.7101,79698.0
2024-04-01 09:55:00,92.91,92.99,92.9,92.91,45729.0,90.7004,90.7785,90.6906,90.7004,45729.0
2024-04-01 10:00:00,92.89,92.92,92.78,92.86,145938.0,90.6809,90.7101,90.5735,90.6516,145938.0
2024-04-01 10:05:00,92.86,92.86,92.77,92.81,58227.0,90.6516,90.6516,90.5637,90.6028,58227.0
2024-04-01 10:10:00,92.8,92.89,92.78,92.86,53112.0,90.593,90.6809,90.5735,90.6516,53112.0
2024-04-01 10:15:00,92.85,92.88,92.8,92.86,92028.0,90.6418,90.6711,90.593,90.6516,92028.0
2024-04-01 10:20:00,92.85,92.87,92.81,92.84,53587.0,90.6418,90.6613,90.6028,90.632,53587.0
2024-04-01 10:25:00,92.83,92.83,92.71,92.71,37227.0,90.6223,90.6223,90.5051,90.5051,37227.0
2024-04-01 10:30:00,92.7,92.74,92.65,92.7,25999.0,90.4954,90.5344,90.4466,90.4954,25999.0
2024-04-01 10:35:00,92.68,92.79,92.68,92.76,39266.0,90.4759,90.5832,90.4759,90.5539,39266.0
2024-04-01 10:40:00,92.76,92.76,92.71,92.72,32214.0,90.5539,90.5539,90.5051,90.5149,32214.0
2024-04-01 10:45:00,92.72,92.75,92.71,92.75,24021.0,90.5149,90.5442,90.5051,90.5442,24021.0
2024-04-01 10:50:00,92.76,92.78,92.71,92.72,24136.0,90.5539,90.5735,90.5051,90.5149,24136.0
2024-04-01 10:55:00,92.72,92.79,92.72,92.77,16684.0,90.5149,90.5832,90.5149,90.5637,16684.0
2024-04-01 11:00:00,92.76,92.81,92.74,92.8,14122.0,90.5539,90.6028,90.5344,90.593,14122.0
2024-04-01 11:05:00,92.79,92.81,92.76,92.77,29441.0,90.5832,90.6028,90.5539,90.5637,29441.0
2024-04-01 11:10:00,92.78,92.89,92.76,92.89,12488.0,90.5735,90.6809,90.5539,90.6809,12488.0
2024-04-01 11:15:00,92.88,92.88,92.82,92.86,28820.0,90.6711,90.6711,90.6125,90.6516,28820.0
2024-04-01 11:20:00,92.86,92.92,92.85,92.89,47397.0,90.6516,90.7101,90.6418,90.6809,47397.0
2024-04-01 11:25:00,92.89,92.93,92.88,92.92,23798.0,90.6809,90.7199,90.6711,90.7101,23798.0
2024-04-01 11:30:00,92.91,92.93,92.83,92.86,20989.0,90.7004,90.7199,90.6223,90.6516,20989.0
2024-04-01 11:35:00,92.86,92.86,92.81,92.83,13916.0,90.6516,90.6516,90.6028,90.6223,13916.0
2024-04-01 11:40:00,92.82,92.82,92.78,92.8,28154.0,90.6125,90.6125,90.5735,90.593,28154.0
2024-04-01 11:45:00,92.79,92.8,92.75,92.8,24248.0,90.5832,90.593,90.5442,90.593,24248.0
2024-04-01 11:50:00,92.8,92.8,92.75,92.76,18172.0,90.593,90.593,90.5442,90.5539,18172.0
2024-04-01 11:55:00,92.77,92.78,92.74,92.74,26599.0,90.5637,90.5735,90.5344,90.5344,26599.0
2024-04-01 12:00:00,92.74,92.81,92.72,92.79,77102.0,90.5344,90.6028,90.5149,90.5832,77102.0
2024-04-01 12:05:00,92.78,92.81,92.76,92.78,14556.0,90.5735,90.6028,90.5539,90.5735,14556.0
2024-04-01 12:10:00,92.79,92.8,92.74,92.78,34757.0,90.5832,90.593,90.5344,90.5735,34757.0
2024-04-01 12:15:00,92.79,92.79,92.73,92.75,12087.0,90.5832,90.5832,90.5247,90.5442,12087.0
2024-04-01 12:20:00,92.76,92.81,92.75,92.81,9945.0,90.5539,90.6028,90.5442,90.6028,9945.0
2024-04-01 12:25:00,92.81,92.83,92.79,92.81,16105.0,90.6028,90.6223,90.5832,90.6028,16105.0
2024-04-01 12:30:00,92.8,92.82,92.77,92.79,16850.0,90.593,90.6125,90.5637,90.5832,16850.0
2024-04-01 12:35:00,92.78,92.78,92.74,92.77,11400.0,90.5735,90.5735,90.5344,90.5637,11400.0
2024-04-01 12:40:00,92.76,92.78,92.74,92.76,5199.0,90.5539,90.5735,90.5344,90.5539,5199.0
2024-04-01 12:45:00,92.76,92.77,92.71,92.72,8232.0,90.5539,90.5637,90.5051,90.5149,8232.0
2024-04-01 12:50:00,92.73,92.73,92.67,92.68,5790.0,90.5247,90.5247,90.4661,90.4759,5790.0
2024-04-01 12:55:00,92.68,92.68,92.63,92.65,14729.0,90.4759,90.4759,90.427,90.4466,14729.0
2024-04-01 13:00:00,92.63,92.63,92.53,92.53,13293.0,90.427,90.427,90.3294,90.3294,13293.0
2024-04-01 13:05:00,92.52,92.57,92.51,92.56,14082.0,90.3197,90.3685,90.3099,90.3587,14082.0
2024-04-01 13:10:00,92.55,92.58,92.52,92.58,8955.0,90.3489,90.3782,90.3197,90.3782,8955.0
2024-04-01 13:15:00,92.57,92.58,92.53,92.54,9458.0,90.3685,90.3782,90.3294,90.3392,9458.0
2024-04-01 13:20:00,92.53,92.53,92.5,92.52,13562.0,90.3294,90.3294,90.3001,90.3197,13562.0
2024-04-01 13:25:00,92.52,92.57,92.5,92.56,14856.0,90.3197,90.3685,90.3001,90.3587,14856.0
2024-04-01 13:30:00,92.56,92.57,92.54,92.55,6119.0,90.3587,90.3685,90.3392,90.3489,6119.0
2024-04-01 13:35:00,92.55,92.63,92.55,92.61,41135.0,90.3489,90.427,90.3489,90.4075,41135.0
2024-04-01 13:40:00,92.61,92.64,92.6,92.64,14013.0,90.4075,90.4368,90.3978,90.4368,14013.0
2024-04-01 13:45:00,92.64,92.66,92.63,92.64,10895.0,90.4368,90.4563,90.427,90.4368,10895.0
2024-04-01 13:50:00,92.65,92.68,92.63,92.66,14960.0,90.4466,90.4759,90.427,90.4563,14960.0
2024-04-01 13:55:00,92.67,92.68,92.65,92.67,9290.0,90.4661,90.4759,90.4466,90.4661,9290.0
2024-04-01 14:00:00,92.67,92.73,92.66,92.73,28241.0,90.4661,90.5247,90.4563,90.5247,28241.0
2024-04-01 14:05:00,92.73,92.73,92.71,92.71,114316.0,90.5247,90.5247,90.5051,90.5051,114316.0
2024-04-01 14:10:00,92.71,92.74,92.7,92.74,13949.0,90.5051,90.5344,90.4954,90.5344,13949.0
2024-04-01 14:15:00,92.73,92.78,92.72,92.78,6555.0,90.5247,90.5735,90.5149,90.5735,6555.0
2024-04-01 14:20:00,92.79,92.8,92.75,92.76,6715.0,90.5832,90.593,90.5442,90.5539,6715.0
2024-04-01 14:25:00,92.76,92.78,92.75,92.76,9021.0,90.5539,90.5735,90.5442,90.5539,9021.0
2024-04-01 14:30:00,92.76,92.77,92.7,92.7,13446.0,90.5539,90.5637,90.4954,90.4954,13446.0
2024-04-01 14:35:00,92.7,92.71,92.67,92.69,9345.0,90.4954,90.5051,90.4661,90.4856,9345.0
2024-04-01 14:40:00,92.71,92.73,92.69,92.7,9670.0,90.5051,90.5247,90.4856,90.4954,9670.0
2024-04-01 14:45:00,92.7,92.71,92.65,92.67,161782.0,90.4954,90.5051,90.4466,90.4661,161782.0
2024-04-01 14:50:00,92.67,92.67,92.64,92.64,21226.0,90.4661,90.4661,90.4368,90.4368,21226.0
2024-04-01 14:55:00,92.64,92.67,92.61,92.62,19304.0,90.4368,90.4661,90.4075,90.4173,19304.0
2024-04-01 15:00:00,92.62,92.65,92.6,92.64,20976.0,90.4173,90.4466,90.3978,90.4368,20976.0
2024-04-01 15:05:00,92.64,92.66,92.63,92.66,8005.0,90.4368,90.4563,90.427,90.4563,8005.0
2024-04-01 15:10:00,92.66,92.68,92.65,92.66,30276.0,90.4563,90.4759,90.4466,90.4563,30276.0
2024-04-01 15:15:00,92.66,92.7,92.64,92.65,34117.0,90.4563,90.4954,90.4368,90.4466,34117.0
2024-04-01 15:20:00,92.65,92.69,92.64,92.68,22280.0,90.4466,90.4856,90.4368,90.4759,22280.0
2024-04-01 15:25:00,92.67,92.68,92.61,92.65,23132.0,90.4661,90.4759,90.4075,90.4466,23132.0
2024-04-01 15:30:00,92.65,92.73,92.64,92.73,33467.0,90.4466,90.5247,90.4368,90.5247,33467.0
2024-04-01 15:35:00,92.73,92.73,92.63,92.65,101234.0,90.5247,90.5247,90.427,90.4466,101234.0
2024-04-01 15:40:00,92.65,92.71,92.64,92.69,49906.0,90.4466,90.5051,90.4368,90.4856,49906.0
2024-04-01 15:45:00,92.7,92.74,92.67,92.68,59062.0,90.4954,90.5344,90.4661,90.4759,59062.0
2024-04-01 15:50:00,92.68,92.74,92.63,92.73,213035.0,90.4759,90.5344,90.427,90.5247,213035.0
2024-04-01 15:55:00,92.74,92.77,92.65,92.65,394991.0,90.5344,90.5637,90.4466,90.4466,394991.0
2024-04-02 09:30:00,92.58,92.66,92.43,92.55,192978.0,90.3782,90.4563,90.2318,90.3489,192978.0
2024-04-02 09:35:00,92.55,92.55,92.21,92.46,101126.0,90.3489,90.3489,90.017,90.2611,101126.0
2024-04-02 09:40:00,92.46,92.51,92.39,92.47,50452.0,90.2611,90.3099,90.1927,90.2708,50452.0
2024-04-02 09:45:00,92.48,92.49,92.29,92.33,68953.0,90.2806,90.2904,90.0951,90.1342,68953.0
2024-04-02 09:50:00,92.34,92.36,92.21,92.36,60121.0,90.1439,90.1635,90.017,90.1635,60121.0
2024-04-02 09:55:00,92.35,92.36,92.24,92.33,60655.0,90.1537,90.1635,90.0463,90.1342,60655.0
2024-04-02 10:00:00,92.33,92.48,92.26,92.45,57961.0,90.1342,90.2806,90.0658,90.2513,57961.0
2024-04-02 10:05:00,92.44,92.45,92.29,92.3,33372.0,90.2416,90.2513,90.0951,90.1049,33372.0
2024-04-02 10:10:00,92.3,92.3,92.16,92.17,41255.0,90.1049,90.1049,89.9682,89.978,41255.0
2024-04-02 10:15:00,92.18,92.24,92.17,92.24,34366.0,89.9877,90.0463,89.978,90.0463,34366.0
2024-04-02 10:20:00,92.24,92.29,92.21,92.24,39597.0,90.0463,90.0951,90.017,90.0463,39597.0
2024-04-02 10:25:00,92.23,92.32,92.23,92.3,38479.0,90.0366,90.1244,90.0366,90.1049,38479.0
2024-04-02 10:30:00,92.3,92.33,92.24,92.27,34375.0,90.1049,90.1342,90.0463,90.0756,34375.0
2024-04-02 10:35:00,92.28,92.3,92.26,92.29,34384.0,90.0854,90.1049,90.0658,90.0951,34384.0
2024-04-02 10:40:00,92.28,92.32,92.27,92.31,39396.0,90.0854,90.1244,90.0756,90.1147,39396.0
2024-04-02 10:45:00,92.3,92.31,92.16,92.17,29380.0,90.1049,90.1147,89.9682,89.978,29380.0
2024-04-02 10:50:00,92.18,92.2,92.12,92.13,49127.0,89.9877,90.0073,89.9292,89.9389,49127.0
2024-04-02 10:55:00,92.14,92.14,92.07,92.07,32794.0,89.9487,89.9487,89.8804,89.8804,32794.0
2024-04-02 11:00:00,92.09,92.11,92.05,92.11,25598.0,89.8999,89.9194,89.8608,89.9194,25598.0
2024-04-02 11:05:00,92.1,92.14,92.06,92.13,34615.0,89.9096,89.9487,89.8706,89.9389,34615.0
2024-04-02 11:10:00,92.12,92.18,92.12,92.16,45000.0,89.9292,89.9877,89.9292,89.9682,45000.0
2024-04-02 11:15:00,92.16,92.16,92.1,92.14,23971.0,89.9682,89.9682,89.9096,89.9487,23971.0
2024-04-02 11:20:00,92.13,92.14,92.1,92.11,23679.0,89.9389,89.9487,89.9096,89.9194,23679.0
2024-04-02 11:25:00,92.11,92.11,92.06,92.07,41701.0,89.9194,89.9194,89.8706,89.8804,41701.0
2024-04-02 11:30:00,92.06,92.06,92.01,92.03,47306.0,89.8706,89.8706,89.8218,89.8413,47306.0
2024-04-02 11:35:00,92.04,92.08,91.97,92.01,30224.0,89.8511,89.8901,89.7827,89.8218,30224.0
2024-04-02 11:40:00,92.0,92.05,92.0,92.01,19876.0,89.812,89.8608,89.812,89.8218,19876.0
2024-04-02 11:45:00,92.02,92.02,91.99,92.0,8172.0,89.8315,89.8315,89.8023,89.812,8172.0
2024-04-02 11:50:00,91.99,92.03,91.98,92.02,9675.0,89.8023,89.8413,89.7925,89.8315,9675.0
2024-04-02 11:55:00,92.03,92.08,92.02,92.04,13391.0,89.8413,89.8901,89.8315,89.8511,13391.0
2024-04-02 12:00:00,92.03,92.06,91.98,92.03,36475.0,89.8413,89.8706,89.7925,89.8413,36475.0
2024-04-02 12:05:00,92.02,92.03,91.95,91.97,18888.0,89.8315,89.8413,89.7632,89.7827,18888.0
2024-04-02 12:10:00,91.97,91.98,91.92,91.93,17742.0,89.7827,89.7925,89.7339,89.7437,17742.0
2024-04-02 12:15:00,91.93,91.95,91.92,91.94,11265.0,89.7437,89.7632,89.7339,89.7535,11265.0
2024-04-02 12:20:00,91.95,92.03,91.94,92.02,36496.0,89.7632,89.8413,89.7535,89.8315,36496.0
2024-04-02 12:25:00,92.02,92.06,91.99,92.06,18909.0,89.8315,89.8706,89.8023,89.8706,18909.0
2024-04-02 12:30:00,92.05,92.06,92.0,92.05,26874.0,89.8608,89.8706,89.812,89.8608,26874.0
2024-04-02 12:35:00,92.04,92.08,92.03,92.08,9167.0,89.8511,89.8901,89.8413,89.8901,9167.0
2024-04-02 12:40:00,92.07,92.1,92.06,92.1,6848.0,89.8804,89.9096,89.8706,89.9096,6848.0
2024-04-02 12:45:00,92.1,92.17,92.1,92.16,10868.0,89.9096,89.978,89.9096,89.9682,10868.0
2024-04-02 12:50:00,92.16,92.17,92.1,92.13,24283.0,89.9682,89.978,89.9096,89.9389,24283.0
2024-04-02 12:55:00,92.14,92.21,92.14,92.19,14049.0,89.9487,90.017,89.9487,89.9975,14049.0
2024-04-02 13:00:00,92.2,92.21,92.15,92.16,27874.0,90.0073,90.017,89.9585,89.9682,27874.0
2024-04-02 13:05:00,92.16,92.16,92.1,92.11,15856.0,89.9682,89.9682,89.9096,89.9194,15856.0
2024-04-02 13:10:00,92.1,92.11,92.06,92.06,20609.0,89.9096,89.9194,89.8706,89.8706,20609.0
2024-04-02 13:15:00,92.06,92.07,92.03,92.04,25488.0,89.8706,89.8804,89.8413,89.8511,25488.0
2024-04-02 13:20:00,92.04,92.04,91.96,91.99,27403.0,89.8511,89.8511,89.773,89.8023,27403.0
2024-04-02 13:25:00,91.99,92.03,91.98,92.02,13455.0,89.8023,89.8413,89.7925,89.8315,13455.0
2024-04-02 13:30:00,92.02,92.03,91.99,92.02,39328.0,89.8315,89.8413,89.8023,89.8315,39328.0
2024-04-02 13:35:00,92.03,92.03,91.98,91.99,16159.0,89.8413,89.8413,89.7925,89.8023,16159.0
2024-04-02 13:40:00,91.99,92.03,91.99,92.02,27925.0,89.8023,89.8413,89.8023,89.8315,27925.0
2024-04-02 13:45:00,92.02,92.06,92.01,92.05,14348.0,89.8315,89.8706,89.8218,89.8608,14348.0
2024-04-02 13:50:00,92.05,92.09,92.05,92.09,28510.0,89.8608,89.8999,89.8608,89.8999,28510.0
2024-04-02 13:55:00,92.09,92.13,92.09,92.12,18192.0,89.8999,89.9389,89.8999,89.9292,18192.0
2024-04-02 14:00:00,92.11,92.12,92.08,92.11,5698.0,89.9194,89.9292,89.8901,89.9194,5698.0
2024-04-02 14:05:00,92.11,92.17,92.11,92.16,85020.0,89.9194,89.978,89.9194,89.9682,85020.0
2024-04-02 14:10:00,92.16,92.16,92.13,92.13,27533.0,89.9682,89.9682,89.9389,89.9389,27533.0
2024-04-02 14:15:00,92.13,92.14,92.11,92.14,31874.0,89.9389,89.9487,89.9194,89.9487,31874.0
2024-04-02 14:20:00,92.13,92.13,92.09,92.11,45491.0,89.9389,89.9389,89.8999,89.9194,45491.0
2024-04-02 14:25:00,92.12,92.17,92.12,92.15,29228.0,89.9292,89.978,89.9292,89.9585,29228.0
2024-04-02 14:30:00,92.14,92.2,92.14,92.17,29557.0,89.9487,90.0073,89.9487,89.978,29557.0
2024-04-02 14:35:00,92.17,92.18,92.15,92.16,18881.0,89.978,89.9877,89.9585,89.9682,18881.0
2024-04-02 14:40:00,92.17,92.22,92.17,92.2,24505.0,89.978,90.0268,89.978,90.0073,24505.0
2024-04-02 14:45:00,92.2,92.2,92.15,92.18,30457.0,90.0073,90.0073,89.9585,89.9877,30457.0
2024-04-02 14:50:00,92.18,92.22,92.17,92.18,12154.0,89.9877,90.0268,89.978,89.9877,12154.0
2024-04-02 14:55:00,92.19,92.2,92.17,92.19,110935.0,89.9975,90.0073,89.978,89.9975,110935.0
2024-04-02 15:00:00,92.19,92.22,92.18,92.2,23426.0,89.9975,90.0268,89.9877,90.0073,23426.0
2024-04-02 15:05:00,92.21,92.28,92.21,92.24,33273.0,90.017,90.0854,90.017,90.0463,33273.0
2024-04-02 15:10:00,92.25,92.3,92.24,92.27,33163.0,90.0561,90.1049,90.0463,90.0756,33163.0
2024-04-02 15:15:00,92.27,92.33,92.27,92.32,121563.0,90.0756,90.1342,90.0756,90.1244,121563.0
2024-04-02 15:20:00,92.33,92.4,92.33,92.38,22749.0,90.1342,90.2025,90.1342,90.183,22749.0
2024-04-02 15:25:00,92.39,92.41,92.37,92.38,25736.0,90.1927,90.2123,90.1732,90.183,25736.0
2024-04-02 15:30:00,92.38,92.42,92.35,92.4,131337.0,90.183,90.222,90.1537,90.2025,131337.0
2024-04-02 15:35:00,92.42,92.46,92.41,92.42,28713.0,90.222,90.2611,90.2123,90.222,28713.0
2024-04-02 15:40:00,92.42,92.42,92.37,92.41,60482.0,90.222,90.222,90.1732,90.2123,60482.0
2024-04-02 15:45:00,92.41,92.41,92.31,92.4,110080.0,90.2123,90.2123,90.1147,90.2025,110080.0
2024-04-02 15:50:00,92.39,92.39,92.27,92.34,289628.0,90.1927,90.1927,90.0756,90.1439,289628.0
2024-04-02 15:55:00,92.34,92.37,92.27,92.32,896721.0,90.1439,90.1732,90.0756,90.1244,896721.0
2024-04-03 09:30:00,92.43,92.71,92.35,92.55,110323.0,90.2318,90.5051,90.1537,90.3489,110323.0
2024-04-03 09:35:00,92.56,92.79,92.46,92.79,77745.0,90.3587,90.5832,90.2611,90.5832,77745.0
2024-04-03 09:40:00,92.79,92.79,92.69,92.77,51822.0,90.5832,90.5832,90.4856,90.5637,51822.0
2024-04-03 09:45:00,92.77,92.81,92.64,92.69,68506.0,90.5637,90.6028,90.4368,90.4856,68506.0
2024-04-03 09:50:00,92.68,92.69,92.61,92.63,17223.0,90.4759,90.4856,90.4075,90.427,17223.0
2024-04-03 09:55:00,92.64,92.68,92.62,92.66,20934.0,90.4368,90.4759,90.4173,90.4563,20934.0
2024-04-03 10:00:00,92.67,93.0,92.67,92.87,81260.0,90.4661,90.7882,90.4661,90.6613,81260.0
2024-04-03 10:05:00,92.87,92.9,92.8,92.8,37787.0,90.6613,90.6906,90.593,90.593,37787.0
2024-04-03 10:10:00,92.8,92.93,92.78,92.91,86141.0,90.593,90.7199,90.5735,90.7004,86141.0
2024-04-03 10:15:00,92.93,92.93,92.81,92.87,67268.0,90.7199,90.7199,90.6028,90.6613,67268.0
2024-04-03 10:20:00,92.86,92.87,92.79,92.8,20907.0,90.6516,90.6613,90.5832,90.593,20907.0
2024-04-03 10:25:00,92.81,92.82,92.76,92.76,24362.0,90.6028,90.6125,90.5539,90.5539,24362.0
2024-04-03 10:30:00,92.76,92.82,92.7,92.71,44475.0,90.5539,90.6125,90.4954,90.5051,44475.0
2024-04-03 10:35:00,92.71,92.77,92.7,92.73,28121.0,90.5051,90.5637,90.4954,90.5247,28121.0
2024-04-03 10:40:00,92.73,92.75,92.64,92.65,35841.0,90.5247,90.5442,90.4368,90.4466,35841.0
2024-04-03 10:45:00,92.64,92.69,92.63,92.69,35262.0,90.4368,90.4856,90.427,90.4856,35262.0
2024-04-03 10:50:00,92.69,92.82,92.68,92.8,19827.0,90.4856,90.6125,90.4759,90.593,19827.0
2024-04-03 10:55:00,92.81,92.81,92.71,92.74,36789.0,90.6028,90.6028,90.5051,90.5344,36789.0
2024-04-03 11:00:00,92.73,92.74,92.66,92.73,38714.0,90.5247,90.5344,90.4563,90.5247,38714.0
2024-04-03 11:05:00,92.73,92.75,92.7,92.73,31001.0,90.5247,90.5442,90.4954,90.5247,31001.0
2024-04-03 11:10:00,92.72,92.75,92.71,92.75,27531.0,90.5149,90.5442,90.5051,90.5442,27531.0
2024-04-03 11:15:00,92.75,92.77,92.72,92.76,61391.0,90.5442,90.5637,90.5149,90.5539,61391.0
2024-04-03 11:20:00,92.77,92.84,92.76,92.83,29183.0,90.5637,90.632,90.5539,90.6223,29183.0
2024-04-03 11:25:00,92.83,92.84,92.79,92.83,22459.0,90.6223,90.632,90.5832,90.6223,22459.0
2024-04-03 11:30:00,92.84,92.86,92.81,92.84,24365.0,90.632,90.6516,90.6028,90.632,24365.0
2024-04-03 11:35:00,92.84,92.85,92.78,92.79,66220.0,90.632,90.6418,90.5735,90.5832,66220.0
2024-04-03 11:40:00,92.79,92.79,92.74,92.75,30033.0,90.5832,90.5832,90.5344,90.5442,30033.0
2024-04-03 11:45:00,92.75,92.79,92.72,92.76,45612.0,90.5442,90.5832,90.5149,90.5539,45612.0
2024-04-03 11:50:00,92.76,92.77,92.73,92.73,21736.0,90.5539,90.5637,90.5247,90.5247,21736.0
2024-04-03 11:55:00,92.73,92.74,92.67,92.7,31619.0,90.5247,90.5344,90.4661,90.4954,31619.0
2024-04-03 12:00:00,92.71,92.73,92.67,92.72,61537.0,90.5051,90.5247,90.4661,90.5149,61537.0
2024-04-03 12:05:00,92.72,92.74,92.7,92.73,19703.0,90.5149,90.5344,90.4954,90.5247,19703.0
2024-04-03 12:10:00,92.73,92.79,92.68,92.71,30973.0,90.5247,90.5832,90.4759,90.5051,30973.0
2024-04-03 12:15:00,92.72,92.73,92.67,92.72,31953.0,90.5149,90.5247,90.4661,90.5149,31953.0
2024-04-03 12:20:00,92.71,92.77,92.69,92.75,28036.0,90.5051,90.5637,90.4856,90.5442,28036.0
2024-04-03 12:25:00,92.76,92.82,92.73,92.82,37913.0,90.5539,90.6125,90.5247,90.6125,37913.0
2024-04-03 12:30:00,92.82,92.85,92.81,92.84,34525.0,90.6125,90.6418,90.6028,90.632,34525.0
2024-04-03 12:35:00,92.83,92.84,92.66,92.66,163747.0,90.6223,90.632,90.4563,90.4563,163747.0
2024-04-03 12:40:00,92.66,92.79,92.66,92.76,61025.0,90.4563,90.5832,90.4563,90.5539,61025.0
2024-04-03 12:45:00,92.75,92.81,92.75,92.81,37703.0,90.5442,90.6028,90.5442,90.6028,37703.0
2024-04-03 12:50:00,92.81,92.92,92.8,92.9,49822.0,90.6028,90.7101,90.593,90.6906,49822.0
2024-04-03 12:55:00,92.91,92.92,92.87,92.88,40837.0,90.7004,90.7101,90.6613,90.6711,40837.0
2024-04-03 13:00:00,92.88,92.91,92.85,92.88,23533.0,90.6711,90.7004,90.6418,90.6711,23533.0
2024-04-03 13:05:00,92.87,92.93,92.87,92.92,44242.0,90.6613,90.7199,90.6613,90.7101,44242.0
2024-04-03 13:10:00,92.92,92.94,92.87,92.88,58341.0,90.7101,90.7297,90.6613,90.6711,58341.0
2024-04-03 13:15:00,92.89,92.92,92.88,92.91,29370.0,90.6809,90.7101,90.6711,90.7004,29370.0
2024-04-03 13:20:00,92.91,92.93,92.89,92.9,25288.0,90.7004,90.7199,90.6809,90.6906,25288.0
2024-04-03 13:25:00,92.9,92.94,92.89,92.94,29445.0,90.6906,90.7297,90.6809,90.7297,29445.0
2024-04-03 13:30:00,92.94,92.94,92.91,92.93,19398.0,90.7297,90.7297,90.7004,90.7199,19398.0
2024-04-03 13:35:00,92.91,92.93,92.89,92.9,59982.0,90.7004,90.7199,90.6809,90.6906,59982.0
2024-04-03 13:40:00,92.91,92.96,92.91,92.92,20778.0,90.7004,90.7492,90.7004,90.7101,20778.0
2024-04-03 13:45:00,92.92,92.96,92.91,92.93,24050.0,90.7101,90.7492,90.7004,90.7199,24050.0
2024-04-03 13:50:00,92.93,92.94,92.9,92.91,23797.0,90.7199,90.7297,90.6906,90.7004,23797.0
2024-04-03 13:55:00,92.91,92.93,92.86,92.89,22402.0,90.7004,90.7199,90.6516,90.6809,22402.0
2024-04-03 14:00:00,92.88,92.89,92.86,92.87,19193.0,90.6711,90.6809,90.6516,90.6613,19193.0
2024-04-03 14:05:00,92.87,92.88,92.85,92.88,19711.0,90.6613,90.6711,90.6418,90.6711,19711.0
2024-04-03 14:10:00,92.88,92.9,92.84,92.85,19803.0,90.6711,90.6906,90.632,90.6418,19803.0
2024-04-03 14:15:00,92.86,92.88,92.83,92.84,20387.0,90.6516,90.6711,90.6223,90.632,20387.0
2024-04-03 14:20:00,92.84,92.85,92.8,92.84,20204.0,90.632,90.6418,90.593,90.632,20204.0
2024-04-03 14:25:00,92.84,92.84,92.79,92.81,19352.0,90.632,90.632,90.5832,90.6028,19352.0
2024-04-03 14:30:00,92.81,92.85,92.79,92.84,102597.0,90.6028,90.6418,90.5832,90.632,102597.0
2024-04-03 14:35:00,92.86,92.88,92.82,92.87,44819.0,90.6516,90.6711,90.6125,90.6613,44819.0
2024-04-03 14:40:00,92.87,92.91,92.85,92.88,32570.0,90.6613,90.7004,90.6418,90.6711,32570.0
2024-04-03 14:45:00,92.88,92.88,92.82,92.84,20798.0,90.6711,90.6711,90.6125,90.632,20798.0
2024-04-03 14:50:00,92.84,92.85,92.79,92.83,15126.0,90.632,90.6418,90.5832,90.6223,15126.0
2024-04-03 14:55:00,92.83,92.83,92.78,92.81,46741.0,90.6223,90.6223,90.5735,90.6028,46741.0
2024-04-03 15:00:00,92.81,92.82,92.76,92.79,23288.0,90.6028,90.6125,90.5539,90.5832,23288.0
2024-04-03 15:05:00,92.8,92.86,92.79,92.84,28422.0,90.593,90.6516,90.5832,90.632,28422.0
2024-04-03 15:10:00,92.84,92.85,92.67,92.68,92388.0,90.632,90.6418,90.4661,90.4759,92388.0
2024-04-03 15:15:00,92.68,92.72,92.54,92.65,115490.0,90.4759,90.5149,90.3392,90.4466,115490.0
2024-04-03 15:20:00,92.65,92.69,92.63,92.65,37845.0,90.4466,90.4856,90.427,90.4466,37845.0
2024-04-03 15:25:00,92.65,92.73,92.64,92.69,26902.0,90.4466,90.5247,90.4368,90.4856,26902.0
2024-04-03 15:30:00,92.69,92.78,92.67,92.78,51442.0,90.4856,90.5735,90.4661,90.5735,51442.0
2024-04-03 15:35:00,92.79,92.86,92.78,92.84,65221.0,90.5832,90.6516,90.5735,90.632,65221.0
2024-04-03 15:40:00,92.84,92.9,92.83,92.89,40329.0,90.632,90.6906,90.6223,90.6809,40329.0
2024-04-03 15:45:00,92.89,92.98,92.88,92.98,57857.0,90.6809,90.7687,90.6711,90.7687,57857.0
2024-04-03 15:50:00,92.97,92.99,92.88,92.89,286187.0,90.759,90.7785,90.6711,90.6809,286187.0
2024-04-03 15:55:00,92.89,92.92,92.85,92.9,928992.0,90.6809,90.7101,90.6418,90.6906,928992.0
2024-04-04 09:30:00,93.39,93.49,93.26,93.26,143360.0,91.169,91.2666,91.0421,91.0421,143360.0
2024-04-04 09:35:00,93.26,93.28,93.04,93.16,103152.0,91.0421,91.0616,90.8273,90.9444,103152.0
2024-04-04 09:40:00,93.17,93.26,93.13,93.24,47470.0,90.9542,91.0421,90.9152,91.0225,47470.0
2024-04-04 09:45:00,93.25,93.45,93.23,93.45,49091.0,91.0323,91.2275,91.0128,91.2275,49091.0
2024-04-04 09:50:00,93.45,93.5,93.41,93.48,46406.0,91.2275,91.2764,91.1885,91.2568,46406.0
2024-04-04 09:55:00,93.48,93.56,93.45,93.52,90218.0,91.2568,91.3349,91.2275,91.2959,90218.0
2024-04-04 10:00:00,93.52,93.57,93.49,93.5,48860.0,91.2959,91.3447,91.2666,91.2764,48860.0
2024-04-04 10:05:00,93.5,93.5,93.42,93.48,46919.0,91.2764,91.2764,91.1983,91.2568,46919.0
2024-04-04 10:10:00,93.47,93.48,93.44,93.45,50794.0,91.2471,91.2568,91.2178,91.2275,50794.0
2024-04-04 10:15:00,93.44,93.46,93.38,93.42,38634.0,91.2178,91.2373,91.1592,91.1983,38634.0
2024-04-04 10:20:00,93.42,93.51,93.41,93.51,57371.0,91.1983,91.2861,91.1885,91.2861,57371.0
2024-04-04 10:25:00,93.52,93.62,93.51,93.59,66381.0,91.2959,91.3935,91.2861,91.3642,66381.0
2024-04-04 10:30:00,93.6,93.64,93.57,93.63,73639.0,91.374,91.413,91.3447,91.4033,73639.0
2024-04-04 10:35:00,93.63,93.64,93.59,93.59,28558.0,91.4033,91.413,91.3642,91.3642,28558.0
2024-04-04 10:40:00,93.59,93.67,93.59,93.64,40017.0,91.3642,91.4423,91.3642,91.413,40017.0
2024-04-04 10:45:00,93.64,93.71,93.63,93.7,21885.0,91.413,91.4814,91.4033,91.4716,21885.0
2024-04-04 10:50:00,93.7,93.72,93.61,93.61,43758.0,91.4716,91.4911,91.3837,91.3837,43758.0
2024-04-04 10:55:00,93.61,93.65,93.6,93.61,142801.0,91.3837,91.4228,91.374,91.3837,142801.0
2024-04-04 11:00:00,93.6,93.6,93.55,93.57,28577.0,91.374,91.374,91.3252,91.3447,28577.0
2024-04-04 11:05:00,93.57,93.57,93.48,93.51,29969.0,91.3447,91.3447,91.2568,91.2861,29969.0
2024-04-04 11:10:00,93.51,93.52,93.44,93.49,31315.0,91.2861,91.2959,91.2178,91.2666,31315.0
2024-04-04 11:15:00,93.49,93.49,93.45,93.48,28642.0,91.2666,91.2666,91.2275,91.2568,28642.0
2024-04-04 11:20:00,93.48,93.52,93.46,93.5,40620.0,91.2568,91.2959,91.2373,91.2764,40620.0
2024-04-04 11:25:00,93.5,93.53,93.49,93.51,35518.0,91.2764,91.3056,91.2666,91.2861,35518.0
2024-04-04 11:30:00,93.51,93.52,93.45,93.51,132961.0,91.2861,91.2959,91.2275,91.2861,132961.0
2024-04-04 11:35:00,93.51,93.55,93.45,93.45,54568.0,91.2861,91.3252,91.2275,91.2275,54568.0
2024-04-04 11:40:00,93.46,93.52,93.46,93.51,38666.0,91.2373,91.2959,91.2373,91.2861,38666.0
2024-04-04 11:45:00,93.51,93.52,93.48,93.48,22972.0,91.2861,91.2959,91.2568,91.2568,22972.0
2024-04-04 11:50:00,93.48,93.53,93.48,93.53,16804.0,91.2568,91.3056,91.2568,91.3056,16804.0
2024-04-04 11:55:00,93.53,93.58,93.52,93.56,22902.0,91.3056,91.3544,91.2959,91.3349,22902.0
2024-04-04 12:00:00,93.56,93.58,93.53,93.58,26186.0,91.3349,91.3544,91.3056,91.3544,26186.0
2024-04-04 12:05:00,93.58,93.68,93.57,93.66,61720.0,91.3544,91.4521,91.3447,91.4325,61720.0
2024-04-04 12:10:00,93.66,93.68,93.57,93.59,35181.0,91.4325,91.4521,91.3447,91.3642,35181.0
2024-04-04 12:15:00,93.59,93.6,93.51,93.51,30297.0,91.3642,91.374,91.2861,91.2861,30297.0
2024-04-04 12:20:00,93.52,93.52,93.49,93.51,18631.0,91.2959,91.2959,91.2666,91.2861,18631.0
2024-04-04 12:25:00,93.5,93.52,93.48,93.49,28759.0,91.2764,91.2959,91.2568,91.2666,28759.0
2024-04-04 12:30:00,93.49,93.5,93.45,93.45,22272.0,91.2666,91.2764,91.2275,91.2275,22272.0
2024-04-04 12:35:00,93.45,93.45,93.41,93.43,20443.0,91.2275,91.2275,91.1885,91.208,20443.0
2024-04-04 12:40:00,93.43,93.47,93.42,93.45,21747.0,91.208,91.2471,91.1983,91.2275,21747.0
2024-04-04 12:45:00,93.45,93.47,93.44,93.47,17690.0,91.2275,91.2471,91.2178,91.2471,17690.0
2024-04-04 12:50:00,93.47,93.48,93.43,93.44,11968.0,91.2471,91.2568,91.208,91.2178,11968.0
2024-04-04 12:55:00,93.44,93.46,93.41,93.43,48537.0,91.2178,91.2373,91.1885,91.208,48537.0
2024-04-04 13:00:00,93.43,93.44,93.37,93.38,26593.0,91.208,91.2178,91.1494,91.1592,26593.0
2024-04-04 13:05:00,93.38,93.42,93.38,93.42,22069.0,91.1592,91.1983,91.1592,91.1983,22069.0
2024-04-04 13:10:00,93.42,93.47,93.42,93.45,18080.0,91.1983,91.2471,91.1983,91.2275,18080.0
2024-04-04 13:15:00,93.45,93.46,93.4,93.41,12369.0,91.2275,91.2373,91.1787,91.1885,12369.0
2024-04-04 13:20:00,93.41,93.41,93.38,93.4,17291.0,91.1885,91.1885,91.1592,91.1787,17291.0
2024-04-04 13:25:00,93.4,93.44,93.39,93.41,12868.0,91.1787,91.2178,91.169,91.1885,12868.0
2024-04-04 13:30:00,93.41,93.42,93.38,93.39,29125.0,91.1885,91.1983,91.1592,91.169,29125.0
2024-04-04 13:35:00,93.39,93.39,93.35,93.35,17729.0,91.169,91.169,91.1299,91.1299,17729.0
2024-04-04 13:40:00,93.36,93.36,93.3,93.33,15876.0,91.1397,91.1397,91.0811,91.1104,15876.0
2024-04-04 13:45:00,93.32,93.34,93.29,93.31,16231.0,91.1006,91.1202,91.0713,91.0909,16231.0
2024-04-04 13:50:00,93.31,93.32,93.29,93.29,22754.0,91.0909,91.1006,91.0713,91.0713,22754.0
2024-04-04 13:55:00,93.29,93.3,93.19,93.23,27766.0,91.0713,91.0811,90.9737,91.0128,27766.0
2024-04-04 14:00:00,93.22,93.23,93.16,93.18,19367.0,91.003,91.0128,90.9444,90.964,19367.0
2024-04-04 14:05:00,93.17,93.17,92.98,92.98,74810.0,90.9542,90.9542,90.7687,90.7687,74810.0
2024-04-04 14:10:00,92.98,93.01,92.91,92.93,44581.0,90.7687,90.798,90.7004,90.7199,44581.0
2024-04-04 14:15:00,92.93,92.94,92.77,92.78,39575.0,90.7199,90.7297,90.5637,90.5735,39575.0
2024-04-04 14:20:00,92.77,92.89,92.73,92.86,48115.0,90.5637,90.6809,90.5247,90.6516,48115.0
2024-04-04 14:25:00,92.86,92.88,92.6,92.61,59779.0,90.6516,90.6711,90.3978,90.4075,59779.0
2024-04-04 14:30:00,92.61,92.61,92.41,92.44,73196.0,90.4075,90.4075,90.2123,90.2416,73196.0
2024-04-04 14:35:00,92.43,92.65,92.42,92.59,53238.0,90.2318,90.4466,90.222,90.388,53238.0
2024-04-04 14:40:00,92.59,92.59,92.4,92.41,54892.0,90.388,90.388,90.2025,90.2123,54892.0
2024-04-04 14:45:00,92.42,92.55,92.41,92.52,89010.0,90.222,90.3489,90.2123,90.3197,89010.0
2024-04-04 14:50:00,92.52,92.53,92.4,92.43,48111.0,90.3197,90.3294,90.2025,90.2318,48111.0
2024-04-04 14:55:00,92.43,92.43,92.22,92.28,144485.0,90.2318,90.2318,90.0268,90.0854,144485.0
2024-04-04 15:00:00,92.27,92.27,92.06,92.15,147224.0,90.0756,90.0756,89.8706,89.9585,147224.0
2024-04-04 15:05:00,92.15,92.31,92.15,92.25,61893.0,89.9585,90.1147,89.9585,90.0561,61893.0
2024-04-04 15:10:00,92.24,92.24,92.13,92.22,40609.0,90.0463,90.0463,89.9389,90.0268,40609.0
2024-04-04 15:15:00,92.21,92.21,92.07,92.13,66727.0,90.017,90.017,89.8804,89.9389,66727.0
2024-04-04 15:20:00,92.13,92.26,92.12,92.13,90147.0,89.9389,90.0658,89.9292,89.9389,90147.0
2024-04-04 15:25:00,92.12,92.15,91.87,91.88,99612.0,89.9292,89.9585,89.6851,89.6949,99612.0
2024-04-04 15:30:00,91.88,92.03,91.88,91.98,97125.0,89.6949,89.8413,89.6949,89.7925,97125.0
2024-04-04 15:35:00,91.99,91.99,91.81,91.83,159505.0,89.8023,89.8023,89.6265,89.6461,159505.0
2024-04-04 15:40:00,91.84,91.86,91.73,91.85,65834.0,89.6558,89.6754,89.5484,89.6656,65834.0
2024-04-04 15:45:00,91.85,92.03,91.83,92.02,103474.0,89.6656,89.8413,89.6461,89.8315,103474.0
2024-04-04 15:50:00,92.02,92.05,91.85,92.04,282743.0,89.8315,89.8608,89.6656,89.8511,282743.0
2024-04-04 15:55:00,92.04,92.1,91.89,91.95,618742.0,89.8511,89.9096,89.7046,89.7632,618742.0
2024-04-05 09:30:00,91.93,92.17,91.86,92.02,141161.0,89.7437,89.978,89.6754,89.8315,141161.0
2024-04-05 09:35:00,92.02,92.1,91.89,92.01,68341.0,89.8315,89.9096,89.7046,89.8218,68341.0
2024-04-05 09:40:00,92.0,92.09,91.85,91.94,82902.0,89.812,89.8999,89.6656,89.7535,82902.0
2024-04-05 09:45:00,91.94,92.05,91.84,91.91,54494.0,89.7535,89.8608,89.6558,89.7242,54494.0
2024-04-05 09:50:00,91.9,92.06,91.88,92.02,98148.0,89.7144,89.8706,89.6949,89.8315,98148.0
2024-04-05 09:55:00,92.01,92.07,91.98,91.99,77217.0,89.8218,89.8804,89.7925,89.8023,77217.0
2024-04-05 10:00:00,91.99,92.07,91.97,92.04,60220.0,89.8023,89.8804,89.7827,89.8511,60220.0
2024-04-05 10:05:00,92.04,92.11,91.85,91.93,82633.0,89.8511,89.9194,89.6656,89.7437,82633.0
2024-04-05 10:10:00,91.93,92.1,91.93,92.05,54411.0,89.7437,89.9096,89.7437,89.8608,54411.0
2024-04-05 10:15:00,92.05,92.11,92.03,92.08,66700.0,89.8608,89.9194,89.8413,89.8901,66700.0
2024-04-05 10:20:00,92.08,92.15,92.08,92.15,32156.0,89.8901,89.9585,89.8901,89.9585,32156.0
2024-04-05 10:25:00,92.15,92.18,92.05,92.18,46279.0,89.9585,89.9877,89.8608,89.9877,46279.0
2024-04-05 10:30:00,92.17,92.28,92.14,92.26,33038.0,89.978,90.0854,89.9487,90.0658,33038.0
2024-04-05 10:35:00,92.26,92.28,92.2,92.23,39119.0,90.0658,90.0854,90.0073,90.0366,39119.0
2024-04-05 10:40:00,92.25,92.33,92.24,92.32,22061.0,90.0561,90.1342,90.0463,90.1244,22061.0
2024-04-05 10:45:00,92.31,92.4,92.29,92.4,722391.0,90.1147,90.2025,90.0951,90.2025,722391.0
2024-04-05 10:50:00,92.41,92.49,92.41,92.42,40621.0,90.2123,90.2904,90.2123,90.222,40621.0
2024-04-05 10:55:00,92.43,92.55,92.43,92.52,35236.0,90.2318,90.3489,90.2318,90.3197,35236.0
2024-04-05 11:00:00,92.51,92.51,92.37,92.4,43082.0,90.3099,90.3099,90.1732,90.2025,43082.0
2024-04-05 11:05:00,92.4,92.42,92.33,92.4,45944.0,90.2025,90.222,90.1342,90.2025,45944.0
2024-04-05 11:10:00,92.4,92.44,92.36,92.4,58068.0,90.2025,90.2416,90.1635,90.2025,58068.0
2024-04-05 11:15:00,92.4,92.41,92.33,92.4,42000.0,90.2025,90.2123,90.1342,90.2025,42000.0
2024-04-05 11:20:00,92.39,92.51,92.39,92.51,39897.0,90.1927,90.3099,90.1927,90.3099,39897.0
2024-04-05 11:25:00,92.5,92.64,92.47,92.64,36609.0,90.3001,90.4368,90.2708,90.4368,36609.0
2024-04-05 11:30:00,92.63,92.64,92.54,92.55,45007.0,90.427,90.4368,90.3392,90.3489,45007.0
2024-04-05 11:35:00,92.55,92.57,92.5,92.56,43019.0,90.3489,90.3685,90.3001,90.3587,43019.0
2024-04-05 11:40:00,92.56,92.71,92.56,92.69,28048.0,90.3587,90.5051,90.3587,90.4856,28048.0
2024-04-05 11:45:00,92.7,92.71,92.63,92.65,57765.0,90.4954,90.5051,90.427,90.4466,57765.0
2024-04-05 11:50:00,92.65,92.71,92.63,92.7,30712.0,90.4466,90.5051,90.427,90.4954,30712.0
2024-04-05 11:55:00,92.7,92.81,92.7,92.79,29952.0,90.4954,90.6028,90.4954,90.5832,29952.0
2024-04-05 12:00:00,92.79,92.82,92.76,92.78,60009.0,90.5832,90.6125,90.5539,90.5735,60009.0
2024-04-05 12:05:00,92.79,92.79,92.68,92.75,40985.0,90.5832,90.5832,90.4759,90.5442,40985.0
2024-04-05 12:10:00,92.74,92.77,92.72,92.74,69353.0,90.5344,90.5637,90.5149,90.5344,69353.0
2024-04-05 12:15:00,92.74,92.75,92.7,92.74,29521.0,90.5344,90.5442,90.4954,90.5344,29521.0
2024-04-05 12:20:00,92.75,92.8,92.71,92.8,28576.0,90.5442,90.593,90.5051,90.593,28576.0
2024-04-05 12:25:00,92.8,92.8,92.7,92.71,37707.0,90.593,90.593,90.4954,90.5051,37707.0
2024-04-05 12:30:00,92.7,92.7,92.58,92.64,62957.0,90.4954,90.4954,90.3782,90.4368,62957.0
2024-04-05 12:35:00,92.65,92.72,92.64,92.72,21627.0,90.4466,90.5149,90.4368,90.5149,21627.0
2024-04-05 12:40:00,92.72,92.75,92.69,92.71,21248.0,90.5149,90.5442,90.4856,90.5051,21248.0
2024-04-05 12:45:00,92.72,92.76,92.72,92.72,12550.0,90.5149,90.5539,90.5149,90.5149,12550.0
2024-04-05 12:50:00,92.72,92.79,92.71,92.75,25581.0,90.5149,90.5832,90.5051,90.5442,25581.0
2024-04-05 12:55:00,92.74,92.84,92.74,92.83,22344.0,90.5344,90.632,90.5344,90.6223,22344.0
2024-04-05 13:00:00,92.82,92.83,92.76,92.78,22700.0,90.6125,90.6223,90.5539,90.5735,22700.0
2024-04-05 13:05:00,92.77,92.77,92.63,92.67,78499.0,90.5637,90.5637,90.427,90.4661,78499.0
2024-04-05 13:10:00,92.67,92.71,92.61,92.62,27908.0,90.4661,90.5051,90.4075,90.4173,27908.0
2024-04-05 13:15:00,92.61,92.64,92.59,92.6,19082.0,90.4075,90.4368,90.388,90.3978,19082.0
2024-04-05 13:20:00,92.59,92.67,92.59,92.66,17598.0,90.388,90.4661,90.388,90.4563,17598.0
2024-04-05 13:25:00,92.67,92.69,92.63,92.69,10318.0,90.4661,90.4856,90.427,90.4856,10318.0
2024-04-05 13:30:00,92.69,92.74,92.68,92.74,8409.0,90.4856,90.5344,90.4759,90.5344,8409.0
2024-04-05 13:35:00,92.73,92.74,92.69,92.7,12616.0,90.5247,90.5344,90.4856,90.4954,12616.0
2024-04-05 13:40:00,92.7,92.72,92.6,92.67,29152.0,90.4954,90.5149,90.3978,90.4661,29152.0
2024-04-05 13:45:00,92.68,92.68,92.58,92.63,29417.0,90.4759,90.4759,90.3782,90.427,29417.0
2024-04-05 13:50:00,92.62,92.66,92.58,92.6,52393.0,90.4173,90.4563,90.3782,90.3978,52393.0
2024-04-05 13:55:00,92.6,92.61,92.5,92.57,26945.0,90.3978,90.4075,90.3001,90.3685,26945.0
2024-04-05 14:00:00,92.58,92.58,92.44,92.54,51165.0,90.3782,90.3782,90.2416,90.3392,51165.0
2024-04-05 14:05:00,92.54,92.76,92.53,92.74,47651.0,90.3392,90.5539,90.3294,90.5344,47651.0
2024-04-05 14:10:00,92.74,92.79,92.69,92.72,51826.0,90.5344,90.5832,90.4856,90.5149,51826.0
2024-04-05 14:15:00,92.73,92.77,92.71,92.76,23637.0,90.5247,90.5637,90.5051,90.5539,23637.0
2024-04-05 14:20:00,92.77,92.84,92.71,92.71,35134.0,90.5637,90.632,90.5051,90.5051,35134.0
2024-04-05 14:25:00,92.71,92.75,92.6,92.6,29399.0,90.5051,90.5442,90.3978,90.3978,29399.0
2024-04-05 14:30:00,92.59,92.68,92.59,92.66,45261.0,90.388,90.4759,90.388,90.4563,45261.0
2024-04-05 14:35:00,92.67,92.77,92.66,92.74,52582.0,90.4661,90.5637,90.4563,90.5344,52582.0
2024-04-05 14:40:00,92.74,92.76,92.63,92.68,34290.0,90.5344,90.5539,90.427,90.4759,34290.0
2024-04-05 14:45:00,92.69,92.69,92.57,92.58,30011.0,90.4856,90.4856,90.3685,90.3782,30011.0
2024-04-05 14:50:00,92.58,92.61,92.55,92.61,23887.0,90.3782,90.4075,90.3489,90.4075,23887.0
2024-04-05 14:55:00,92.6,92.63,92.54,92.63,49036.0,90.3978,90.427,90.3392,90.427,49036.0
2024-04-05 15:00:00,92.62,92.68,92.62,92.68,18679.0,90.4173,90.4759,90.4173,90.4759,18679.0
2024-04-05 15:05:00,92.68,92.71,92.63,92.67,47603.0,90.4759,90.5051,90.427,90.4661,47603.0
2024-04-05 15:10:00,92.67,92.72,92.63,92.7,31553.0,90.4661,90.5149,90.427,90.4954,31553.0
2024-04-05 15:15:00,92.7,92.74,92.65,92.74,30586.0,90.4954,90.5344,90.4466,90.5344,30586.0
2024-04-05 15:20:00,92.74,92.75,92.7,92.74,22489.0,90.5344,90.5442,90.4954,90.5344,22489.0
2024-04-05 15:25:00,92.75,92.78,92.73,92.77,34134.0,90.5442,90.5735,90.5247,90.5637,34134.0
2024-04-05 15:30:00,92.76,92.89,92.71,92.87,72995.0,90.5539,90.6809,90.5051,90.6613,72995.0
2024-04-05 15:35:00,92.88,92.88,92.75,92.77,45435.0,90.6711,90.6711,90.5442,90.5637,45435.0
2024-04-05 15:40:00,92.78,92.79,92.73,92.74,34687.0,90.5735,90.5832,90.5247,90.5344,34687.0
2024-04-05 15:45:00,92.73,92.82,92.72,92.81,62251.0,90.5247,90.6125,90.5149,90.6028,62251.0
2024-04-05 15:50:00,92.81,92.86,92.78,92.85,118617.0,90.6028,90.6516,90.5735,90.6418,118617.0
2024-04-05 15:55:00,92.86,92.88,92.76,92.76,269394.0,90.6516,90.6711,90.5539,90.5539,269394.0
2024-04-08 09:30:00,93.07,93.17,92.96,93.1,135550.0,90.8566,90.9542,90.7492,90.8859,135550.0
2024-04-08 09:35:00,93.1,93.1,92.85,93.0,74588.0,90.8859,90.8859,90.6418,90.7882,74588.0
2024-04-08 09:40:00,92.99,93.06,92.92,92.97,34558.0,90.7785,90.8468,90.7101,90.759,34558.0
2024-04-08 09:45:00,92.96,93.02,92.76,92.77,36510.0,90.7492,90.8078,90.5539,90.5637,36510.0
2024-04-08 09:50:00,92.77,92.88,92.76,92.81,23125.0,90.5637,90.6711,90.5539,90.6028,23125.0
2024-04-08 09:55:00,92.81,92.85,92.78,92.81,29593.0,90.6028,90.6418,90.5735,90.6028,29593.0
2024-04-08 10:00:00,92.8,92.8,92.6,92.6,33220.0,90.593,90.593,90.3978,90.3978,33220.0
2024-04-08 10:05:00,92.59,92.76,92.59,92.69,47815.0,90.388,90.5539,90.388,90.4856,47815.0
2024-04-08 10:10:00,92.7,92.77,92.69,92.74,75488.0,90.4954,90.5637,90.4856,90.5344,75488.0
2024-04-08 10:15:00,92.74,92.78,92.71,92.74,38539.0,90.5344,90.5735,90.5051,90.5344,38539.0
2024-04-08 10:20:00,92.74,92.87,92.74,92.87,31375.0,90.5344,90.6613,90.5344,90.6613,31375.0
2024-04-08 10:25:00,92.88,92.95,92.87,92.93,28717.0,90.6711,90.7394,90.6613,90.7199,28717.0
2024-04-08 10:30:00,92.92,92.97,92.9,92.95,46965.0,90.7101,90.759,90.6906,90.7394,46965.0
2024-04-08 10:35:00,92.95,93.01,92.92,93.0,58492.0,90.7394,90.798,90.7101,90.7882,58492.0
2024-04-08 10:40:00,93.0,93.02,92.91,92.96,40152.0,90.7882,90.8078,90.7004,90.7492,40152.0
2024-04-08 10:45:00,92.95,93.0,92.93,92.96,24533.0,90.7394,90.7882,90.7199,90.7492,24533.0
2024-04-08 10:50:00,92.97,92.97,92.92,92.94,21970.0,90.759,90.759,90.7101,90.7297,21970.0
2024-04-08 10:55:00,92.95,93.01,92.92,93.01,140734.0,90.7394,90.798,90.7101,90.798,140734.0
2024-04-08 11:00:00,93.01,93.03,92.92,92.97,45574.0,90.798,90.8175,90.7101,90.759,45574.0
2024-04-08 11:05:00,92.97,92.97,92.92,92.95,8738.0,90.759,90.759,90.7101,90.7394,8738.0
2024-04-08 11:10:00,92.96,93.02,92.96,92.99,11795.0,90.7492,90.8078,90.7492,90.7785,11795.0
2024-04-08 11:15:00,92.98,92.99,92.91,92.91,12412.0,90.7687,90.7785,90.7004,90.7004,12412.0
2024-04-08 11:20:00,92.91,93.01,92.9,93.01,24044.0,90.7004,90.798,90.6906,90.798,24044.0
2024-04-08 11:25:00,93.0,93.0,92.89,92.91,28690.0,90.7882,90.7882,90.6809,90.7004,28690.0
2024-04-08 11:30:00,92.91,92.92,92.87,92.89,11705.0,90.7004,90.7101,90.6613,90.6809,11705.0
2024-04-08 11:35:00,92.89,92.9,92.78,92.84,22454.0,90.6809,90.6906,90.5735,90.632,22454.0
2024-04-08 11:40:00,92.84,92.85,92.79,92.81,8896.0,90.632,90.6418,90.5832,90.6028,8896.0
2024-04-08 11:45:00,92.81,92.81,92.74,92.8,14306.0,90.6028,90.6028,90.5344,90.593,14306.0
2024-04-08 11:50:00,92.79,92.79,92.69,92.69,9785.0,90.5832,90.5832,90.4856,90.4856,9785.0
2024-04-08 11:55:00,92.7,92.7,92.65,92.68,12531.0,90.4954,90.4954,90.4466,90.4759,12531.0
2024-04-08 12:00:00,92.67,92.76,92.63,92.72,22939.0,90.4661,90.5539,90.427,90.5149,22939.0
2024-04-08 12:05:00,92.71,92.75,92.69,92.72,22568.0,90.5051,90.5442,90.4856,90.5149,22568.0
2024-04-08 12:10:00,92.72,92.76,92.71,92.73,23553.0,90.5149,90.5539,90.5051,90.5247,23553.0
2024-04-08 12:15:00,92.72,92.78,92.72,92.76,29906.0,90.5149,90.5735,90.5149,90.5539,29906.0
2024-04-08 12:20:00,92.76,92.81,92.74,92.77,30372.0,90.5539,90.6028,90.5344,90.5637,30372.0
2024-04-08 12:25:00,92.77,92.87,92.77,92.87,32374.0,90.5637,90.6613,90.5637,90.6613,32374.0
2024-04-08 12:30:00,92.88,92.89,92.83,92.86,30880.0,90.6711,90.6809,90.6223,90.6516,30880.0
2024-04-08 12:35:00,92.85,92.87,92.84,92.84,25685.0,90.6418,90.6613,90.632,90.632,25685.0
2024-04-08 12:40:00,92.84,92.91,92.84,92.9,33670.0,90.632,90.7004,90.632,90.6906,33670.0
2024-04-08 12:45:00,92.9,92.94,92.89,92.94,23990.0,90.6906,90.7297,90.6809,90.7297,23990.0
2024-04-08 12:50:00,92.94,92.97,92.94,92.97,26262.0,90.7297,90.759,90.7297,90.759,26262.0
2024-04-08 12:55:00,92.96,92.99,92.95,92.98,26781.0,90.7492,90.7785,90.7394,90.7687,26781.0
2024-04-08 13:00:00,92.98,93.0,92.93,92.93,8986.0,90.7687,90.7882,90.7199,90.7199,8986.0
2024-04-08 13:05:00,92.93,92.94,92.9,92.91,8345.0,90.7199,90.7297,90.6906,90.7004,8345.0
2024-04-08 13:10:00,92.9,92.92,92.88,92.89,25164.0,90.6906,90.7101,90.6711,90.6809,25164.0
2024-04-08 13:15:00,92.9,92.94,92.86,92.93,89087.0,90.6906,90.7297,90.6516,90.7199,89087.0
2024-04-08 13:20:00,92.92,92.97,92.9,92.95,20546.0,90.7101,90.759,90.6906,90.7394,20546.0
2024-04-08 13:25:00,92.94,92.96,92.92,92.95,9627.0,90.7297,90.7492,90.7101,90.7394,9627.0
2024-04-08 13:30:00,92.95,92.96,92.93,92.95,11578.0,90.7394,90.7492,90.7199,90.7394,11578.0
2024-04-08 13:35:00,92.95,92.95,92.89,92.89,12656.0,90.7394,90.7394,90.6809,90.6809,12656.0
2024-04-08 13:40:00,92.89,92.9,92.86,92.88,16966.0,90.6809,90.6906,90.6516,90.6711,16966.0
2024-04-08 13:45:00,92.88,92.88,92.84,92.87,10166.0,90.6711,90.6711,90.632,90.6613,10166.0
2024-04-08 13:50:00,92.87,92.91,92.86,92.89,11701.0,90.6613,90.7004,90.6516,90.6809,11701.0
2024-04-08 13:55:00,92.9,92.95,92.89,92.92,16487.0,90.6906,90.7394,90.6809,90.7101,16487.0
2024-04-08 14:00:00,92.92,92.95,92.85,92.86,17978.0,90.7101,90.7394,90.6418,90.6516,17978.0
2024-04-08 14:05:00,92.86,92.88,92.85,92.88,13170.0,90.6516,90.6711,90.6418,90.6711,13170.0
2024-04-08 14:10:00,92.89,92.89,92.84,92.86,16279.0,90.6809,90.6809,90.632,90.6516,16279.0
2024-04-08 14:15:00,92.87,92.9,92.84,92.84,13424.0,90.6613,90.6906,90.632,90.632,13424.0
2024-04-08 14:20:00,92.84,92.86,92.8,92.81,13980.0,90.632,90.6516,90.593,90.6028,13980.0
2024-04-08 14:25:00,92.81,92.87,92.8,92.84,13792.0,90.6028,90.6613,90.593,90.632,13792.0
2024-04-08 14:30:00,92.84,92.86,92.83,92.85,9257.0,90.632,90.6516,90.6223,90.6418,9257.0
2024-04-08 14:35:00,92.85,92.87,92.81,92.82,11005.0,90.6418,90.6613,90.6028,90.6125,11005.0
2024-04-08 14:40:00,92.81,92.82,92.79,92.8,7612.0,90.6028,90.6125,90.5832,90.593,7612.0
2024-04-08 14:45:00,92.79,92.8,92.77,92.79,17520.0,90.5832,90.593,90.5637,90.5832,17520.0
2024-04-08 14:50:00,92.8,92.8,92.74,92.77,39098.0,90.593,90.593,90.5344,90.5637,39098.0
2024-04-08 14:55:00,92.78,92.8,92.77,92.8,10304.0,90.5735,90.593,90.5637,90.593,10304.0
2024-04-08 15:00:00,92.81,92.84,92.78,92.81,9600.0,90.6028,90.632,90.5735,90.6028,9600.0
2024-04-08 15:05:00,92.8,92.81,92.74,92.81,21558.0,90.593,90.6028,90.5344,90.6028,21558.0
2024-04-08 15:10:00,92.81,92.85,92.79,92.85,50309.0,90.6028,90.6418,90.5832,90.6418,50309.0
2024-04-08 15:15:00,92.84,92.86,92.84,92.85,14325.0,90.632,90.6516,90.632,90.6418,14325.0
2024-04-08 15:20:00,92.86,92.88,92.83,92.84,21867.0,90.6516,90.6711,90.6223,90.632,21867.0
2024-04-08 15:25:00,92.84,92.84,92.8,92.84,28604.0,90.632,90.632,90.593,90.632,28604.0
2024-04-08 15:30:00,92.84,92.93,92.83,92.91,31709.0,90.632,90.7199,90.6223,90.7004,31709.0
2024-04-08 15:35:00,92.9,92.92,92.81,92.81,31087.0,90.6906,90.7101,90.6028,90.6028,31087.0
2024-04-08 15:40:00,92.81,92.81,92.71,92.74,74615.0,90.6028,90.6028,90.5051,90.5344,74615.0
2024-04-08 15:45:00,92.73,92.83,92.73,92.83,63284.0,90.5247,90.6223,90.5247,90.6223,63284.0
2024-04-08 15:50:00,92.83,92.84,92.69,92.73,90457.0,90.6223,90.632,90.4856,90.5247,90457.0
2024-04-08 15:55:00,92.73,92.86,92.7,92.83,302789.0,90.5247,90.6516,90.4954,90.6223,302789.0
2024-04-09 09:30:00,93.56,93.59,93.36,93.55,258051.0,91.3349,91.3642,91.1397,91.3252,258051.0
2024-04-09 09:35:00,93.54,93.55,93.39,93.44,65738.0,91.3154,91.3252,91.169,91.2178,65738.0
2024-04-09 09:40:00,93.43,93.43,93.2,93.23,60061.0,91.208,91.208,90.9835,91.0128,60061.0
2024-04-09 09:45:00,93.22,93.28,93.15,93.16,74575.0,91.003,91.0616,90.9347,90.9444,74575.0
2024-04-09 09:50:00,93.15,93.18,93.0,93.01,42629.0,90.9347,90.964,90.7882,90.798,42629.0
2024-04-09 09:55:00,93.01,93.04,92.97,92.98,77020.0,90.798,90.8273,90.759,90.7687,77020.0
2024-04-09 10:00:00,93.0,93.0,92.79,92.81,59394.0,90.7882,90.7882,90.5832,90.6028,59394.0
2024-04-09 10:05:00,92.81,92.84,92.77,92.79,43774.0,90.6028,90.632,90.5637,90.5832,43774.0
2024-04-09 10:10:00,92.79,92.82,92.71,92.78,85775.0,90.5832,90.6125,90.5051,90.5735,85775.0
2024-04-09 10:15:00,92.8,92.88,92.79,92.87,61394.0,90.593,90.6711,90.5832,90.6613,61394.0
2024-04-09 10:20:00,92.88,92.9,92.83,92.85,59976.0,90.6711,90.6906,90.6223,90.6418,59976.0
2024-04-09 10:25:00,92.86,92.89,92.64,92.64,110596.0,90.6516,90.6809,90.4368,90.4368,110596.0
2024-04-09 10:30:00,92.64,92.64,92.48,92.51,74657.0,90.4368,90.4368,90.2806,90.3099,74657.0
2024-04-09 10:35:00,92.52,92.53,92.35,92.36,102794.0,90.3197,90.3294,90.1537,90.1635,102794.0
2024-04-09 10:40:00,92.36,92.38,92.16,92.24,63484.0,90.1635,90.183,89.9682,90.0463,63484.0
2024-04-09 10:45:00,92.25,92.27,92.14,92.16,87488.0,90.0561,90.0756,89.9487,89.9682,87488.0
2024-04-09 10:50:00,92.14,92.26,92.1,92.26,90330.0,89.9487,90.0658,89.9096,90.0658,90330.0
2024-04-09 10:55:00,92.24,92.42,92.22,92.42,67051.0,90.0463,90.222,90.0268,90.222,67051.0
2024-04-09 11:00:00,92.42,92.44,92.36,92.42,71769.0,90.222,90.2416,90.1635,90.222,71769.0
2024-04-09 11:05:00,92.42,92.52,92.4,92.51,61401.0,90.222,90.3197,90.2025,90.3099,61401.0
2024-04-09 11:10:00,92.5,92.54,92.46,92.51,121009.0,90.3001,90.3392,90.2611,90.3099,121009.0
2024-04-09 11:15:00,92.52,92.62,92.52,92.6,54107.0,90.3197,90.4173,90.3197,90.3978,54107.0
2024-04-09 11:20:00,92.59,92.61,92.53,92.54,52236.0,90.388,90.4075,90.3294,90.3392,52236.0
2024-04-09 11:25:00,92.55,92.6,92.49,92.5,38628.0,90.3489,90.3978,90.2904,90.3001,38628.0
2024-04-09 11:30:00,92.51,92.51,92.46,92.5,37644.0,90.3099,90.3099,90.2611,90.3001,37644.0
2024-04-09 11:35:00,92.5,92.53,92.46,92.52,37466.0,90.3001,90.3294,90.2611,90.3197,37466.0
2024-04-09 11:40:00,92.53,92.69,92.52,92.67,41107.0,90.3294,90.4856,90.3197,90.4661,41107.0
2024-04-09 11:45:00,92.66,92.71,92.64,92.68,49387.0,90.4563,90.5051,90.4368,90.4759,49387.0
2024-04-09 11:50:00,92.68,92.68,92.62,92.67,64800.0,90.4759,90.4759,90.4173,90.4661,64800.0
2024-04-09 11:55:00,92.68,92.69,92.63,92.64,33819.0,90.4759,90.4856,90.427,90.4368,33819.0
2024-04-09 12:00:00,92.64,92.67,92.61,92.66,59720.0,90.4368,90.4661,90.4075,90.4563,59720.0
2024-04-09 12:05:00,92.67,92.67,92.62,92.66,39201.0,90.4661,90.4661,90.4173,90.4563,39201.0
2024-04-09 12:10:00,92.66,92.77,92.65,92.74,64840.0,90.4563,90.5637,90.4466,90.5344,64840.0
2024-04-09 12:15:00,92.74,92.76,92.72,92.73,42193.0,90.5344,90.5539,90.5149,90.5247,42193.0
2024-04-09 12:20:00,92.73,92.74,92.67,92.69,61676.0,90.5247,90.5344,90.4661,90.4856,61676.0
2024-04-09 12:25:00,92.7,92.74,92.68,92.69,45363.0,90.4954,90.5344,90.4759,90.4856,45363.0
2024-04-09 12:30:00,92.7,92.75,92.7,92.75,72122.0,90.4954,90.5442,90.4954,90.5442,72122.0
2024-04-09 12:35:00,92.74,92.75,92.69,92.71,59911.0,90.5344,90.5442,90.4856,90.5051,59911.0
2024-04-09 12:40:00,92.71,92.74,92.68,92.68,23897.0,90.5051,90.5344,90.4759,90.4759,23897.0
2024-04-09 12:45:00,92.69,92.72,92.66,92.7,43920.0,90.4856,90.5149,90.4563,90.4954,43920.0
2024-04-09 12:50:00,92.69,92.7,92.6,92.6,64851.0,90.4856,90.4954,90.3978,90.3978,64851.0
2024-04-09 12:55:00,92.6,92.66,92.59,92.66,14273.0,90.3978,90.4563,90.388,90.4563,14273.0
2024-04-09 13:00:00,92.65,92.68,92.6,92.67,37376.0,90.4466,90.4759,90.3978,90.4661,37376.0
2024-04-09 13:05:00,92.69,92.72,92.67,92.7,29766.0,90.4856,90.5149,90.4661,90.4954,29766.0
2024-04-09 13:10:00,92.71,92.73,92.69,92.72,39819.0,90.5051,90.5247,90.4856,90.5149,39819.0
2024-04-09 13:15:00,92.71,92.74,92.68,92.72,28481.0,90.5051,90.5344,90.4759,90.5149,28481.0
2024-04-09 13:20:00,92.72,92.8,92.71,92.77,32436.0,90.5149,90.593,90.5051,90.5637,32436.0
2024-04-09 13:25:00,92.76,92.78,92.73,92.77,16319.0,90.5539,90.5735,90.5247,90.5637,16319.0
2024-04-09 13:30:00,92.77,92.81,92.74,92.75,60620.0,90.5637,90.6028,90.5344,90.5442,60620.0
2024-04-09 13:35:00,92.75,92.76,92.74,92.76,15844.0,90.5442,90.5539,90.5344,90.5539,15844.0
2024-04-09 13:40:00,92.76,92.79,92.66,92.66,58150.0,90.5539,90.5832,90.4563,90.4563,58150.0
2024-04-09 13:45:00,92.67,92.72,92.66,92.7,33827.0,90.4661,90.5149,90.4563,90.4954,33827.0
2024-04-09 13:50:00,92.7,92.72,92.66,92.67,33415.0,90.4954,90.5149,90.4563,90.4661,33415.0
2024-04-09 13:55:00,92.67,92.68,92.63,92.63,39949.0,90.4661,90.4759,90.427,90.427,39949.0
2024-04-09 14:00:00,92.63,92.64,92.55,92.6,40375.0,90.427,90.4368,90.3489,90.3978,40375.0
2024-04-09 14:05:00,92.61,92.67,92.59,92.66,66882.0,90.4075,90.4661,90.388,90.4563,66882.0
2024-04-09 14:10:00,92.66,92.7,92.63,92.69,26652.0,90.4563,90.4954,90.427,90.4856,26652.0
2024-04-09 14:15:00,92.68,92.71,92.66,92.69,23792.0,90.4759,90.5051,90.4563,90.4856,23792.0
2024-04-09 14:20:00,92.69,92.73,92.65,92.65,46269.0,90.4856,90.5247,90.4466,90.4466,46269.0
2024-04-09 14:25:00,92.66,92.69,92.63,92.64,51147.0,90.4563,90.4856,90.427,90.4368,51147.0
2024-04-09 14:30:00,92.64,92.65,92.6,92.63,27634.0,90.4368,90.4466,90.3978,90.427,27634.0
2024-04-09 14:35:00,92.63,92.7,92.62,92.65,45123.0,90.427,90.4954,90.4173,90.4466,45123.0
2024-04-09 14:40:00,92.65,92.7,92.65,92.65,53181.0,90.4466,90.4954,90.4466,90.4466,53181.0
2024-04-09 14:45:00,92.66,92.7,92.64,92.68,36700.0,90.4563,90.4954,90.4368,90.4759,36700.0
2024-04-09 14:50:00,92.68,92.75,92.67,92.71,48688.0,90.4759,90.5442,90.4661,90.5051,48688.0
2024-04-09 14:55:00,92.7,92.74,92.69,92.71,35703.0,90.4954,90.5344,90.4856,90.5051,35703.0
2024-04-09 15:00:00,92.71,92.71,92.61,92.67,60078.0,90.5051,90.5051,90.4075,90.4661,60078.0
2024-04-09 15:05:00,92.68,92.69,92.61,92.63,45020.0,90.4759,90.4856,90.4075,90.427,45020.0
2024-04-09 15:10:00,92.63,92.7,92.6,92.69,49781.0,90.427,90.4954,90.3978,90.4856,49781.0
2024-04-09 15:15:00,92.69,92.82,92.69,92.82,40501.0,90.4856,90.6125,90.4856,90.6125,40501.0
2024-04-09 15:20:00,92.81,92.93,92.81,92.92,61723.0,90.6028,90.7199,90.6028,90.7101,61723.0
2024-04-09 15:25:00,92.92,93.12,92.92,93.11,68346.0,90.7101,90.9054,90.7101,90.8956,68346.0
2024-04-09 15:30:00,93.1,93.16,93.02,93.03,93614.0,90.8859,90.9444,90.8078,90.8175,93614.0
2024-04-09 15:35:00,93.04,93.05,92.93,92.93,82623.0,90.8273,90.8371,90.7199,90.7199,82623.0
2024-04-09 15:40:00,92.94,93.0,92.92,92.97,103488.0,90.7297,90.7882,90.7101,90.759,103488.0
2024-04-09 15:45:00,92.98,92.99,92.9,92.95,87986.0,90.7687,90.7785,90.6906,90.7394,87986.0
2024-04-09 15:50:00,92.95,92.97,92.91,92.96,215462.0,90.7394,90.759,90.7004,90.7492,215462.0
2024-04-09 15:55:00,92.97,93.09,92.94,93.07,387723.0,90.759,90.8761,90.7297,90.8566,387723.0
2024-04-10 09:30:00,91.63,91.72,91.38,91.59,269706.0,89.4508,89.5387,89.2068,89.4118,269706.0
2024-04-10 09:35:00,91.57,91.67,91.39,91.45,127533.0,89.3923,89.4899,89.2165,89.2751,127533.0
2024-04-10 09:40:00,91.45,91.67,91.36,91.67,82529.0,89.2751,89.4899,89.1872,89.4899,82529.0
2024-04-10 09:45:00,91.67,91.7,91.43,91.48,158312.0,89.4899,89.5192,89.2556,89.3044,158312.0
2024-04-10 09:50:00,91.5,91.69,91.46,91.67,102370.0,89.3239,89.5094,89.2849,89.4899,102370.0
2024-04-10 09:55:00,91.66,91.76,91.62,91.68,60546.0,89.4801,89.5777,89.4411,89.4996,60546.0
2024-04-10 10:00:00,91.69,91.78,91.61,91.71,75720.0,89.5094,89.5973,89.4313,89.5289,75720.0
2024-04-10 10:05:00,91.7,91.88,91.64,91.85,49526.0,89.5192,89.6949,89.4606,89.6656,49526.0
2024-04-10 10:10:00,91.84,91.88,91.78,91.78,80184.0,89.6558,89.6949,89.5973,89.5973,80184.0
2024-04-10 10:15:00,91.79,91.92,91.69,91.9,109558.0,89.607,89.7339,89.5094,89.7144,109558.0
2024-04-10 10:20:00,91.89,92.05,91.85,92.01,58215.0,89.7046,89.8608,89.6656,89.8218,58215.0
2024-04-10 10:25:00,92.01,92.08,91.92,91.92,41504.0,89.8218,89.8901,89.7339,89.7339,41504.0
2024-04-10 10:30:00,91.92,92.09,91.9,92.09,77023.0,89.7339,89.8999,89.7144,89.8999,77023.0
2024-04-10 10:35:00,92.1,92.16,92.04,92.12,44421.0,89.9096,89.9682,89.8511,89.9292,44421.0
2024-04-10 10:40:00,92.11,92.13,91.96,91.96,31450.0,89.9194,89.9389,89.773,89.773,31450.0
2024-04-10 10:45:00,91.96,92.03,91.95,91.99,21713.0,89.773,89.8413,89.7632,89.8023,21713.0
2024-04-10 10:50:00,91.99,92.02,91.91,91.92,18556.0,89.8023,89.8315,89.7242,89.7339,18556.0
2024-04-10 10:55:00,91.92,91.94,91.85,91.9,32878.0,89.7339,89.7535,89.6656,89.7144,32878.0
2024-04-10 11:00:00,91.92,91.93,91.77,91.77,26092.0,89.7339,89.7437,89.5875,89.5875,26092.0
2024-04-10 11:05:00,91.78,91.84,91.78,91.81,85598.0,89.5973,89.6558,89.5973,89.6265,85598.0
2024-04-10 11:10:00,91.8,91.8,91.7,91.71,55466.0,89.6168,89.6168,89.5192,89.5289,55466.0
2024-04-10 11:15:00,91.71,91.71,91.62,91.67,36366.0,89.5289,89.5289,89.4411,89.4899,36366.0
2024-04-10 11:20:00,91.66,91.72,91.61,91.66,53953.0,89.4801,89.5387,89.4313,89.4801,53953.0
2024-04-10 11:25:00,91.65,91.77,91.65,91.77,55787.0,89.4703,89.5875,89.4703,89.5875,55787.0
2024-04-10 11:30:00,91.77,91.77,91.64,91.68,38730.0,89.5875,89.5875,89.4606,89.4996,38730.0
2024-04-10 11:35:00,91.68,91.71,91.56,91.56,57854.0,89.4996,89.5289,89.3825,89.3825,57854.0
2024-04-10 11:40:00,91.57,91.59,91.5,91.54,58004.0,89.3923,89.4118,89.3239,89.363,58004.0
2024-04-10 11:45:00,91.54,91.56,91.52,91.53,32354.0,89.363,89.3825,89.3434,89.3532,32354.0
2024-04-10 11:50:00,91.53,91.6,91.52,91.58,29640.0,89.3532,89.4215,89.3434,89.402,29640.0
2024-04-10 11:55:00,91.57,91.57,91.5,91.51,27276.0,89.3923,89.3923,89.3239,89.3337,27276.0
2024-04-10 12:00:00,91.51,91.52,91.43,91.5,43996.0,89.3337,89.3434,89.2556,89.3239,43996.0
2024-04-10 12:05:00,91.5,91.56,91.49,91.55,20016.0,89.3239,89.3825,89.3142,89.3727,20016.0
2024-04-10 12:10:00,91.56,91.58,91.47,91.48,24584.0,89.3825,89.402,89.2946,89.3044,24584.0
2024-04-10 12:15:00,91.48,91.54,91.48,91.51,25171.0,89.3044,89.363,89.3044,89.3337,25171.0
2024-04-10 12:20:00,91.51,91.56,91.5,91.54,41482.0,89.3337,89.3825,89.3239,89.363,41482.0
2024-04-10 12:25:00,91.54,91.59,91.52,91.53,20345.0,89.363,89.4118,89.3434,89.3532,20345.0
2024-04-10 12:30:00,91.53,91.56,91.5,91.52,22208.0,89.3532,89.3825,89.3239,89.3434,22208.0
2024-04-10 12:35:00,91.53,91.6,91.53,91.58,35836.0,89.3532,89.4215,89.3532,89.402,35836.0
2024-04-10 12:40:00,91.57,91.61,91.53,91.53,24902.0,89.3923,89.4313,89.3532,89.3532,24902.0
2024-04-10 12:45:00,91.53,91.59,91.53,91.59,22032.0,89.3532,89.4118,89.3532,89.4118,22032.0
2024-04-10 12:50:00,91.58,91.64,91.56,91.63,41120.0,89.402,89.4606,89.3825,89.4508,41120.0
2024-04-10 12:55:00,91.62,91.7,91.62,91.67,16335.0,89.4411,89.5192,89.4411,89.4899,16335.0
2024-04-10 13:00:00,91.68,91.7,91.37,91.41,117598.0,89.4996,89.5192,89.197,89.2361,117598.0
2024-04-10 13:05:00,91.41,91.42,91.3,91.31,68008.0,89.2361,89.2458,89.1287,89.1384,68008.0
2024-04-10 13:10:00,91.31,91.39,91.27,91.39,86935.0,89.1384,89.2165,89.0994,89.2165,86935.0
2024-04-10 13:15:00,91.39,91.56,91.32,91.51,118817.0,89.2165,89.3825,89.1482,89.3337,118817.0
2024-04-10 13:20:00,91.52,91.79,91.51,91.79,246680.0,89.3434,89.607,89.3337,89.607,246680.0
2024-04-10 13:25:00,91.78,91.81,91.62,91.62,133914.0,89.5973,89.6265,89.4411,89.4411,133914.0
2024-04-10 13:30:00,91.61,91.65,91.44,91.53,99267.0,89.4313,89.4703,89.2653,89.3532,99267.0
2024-04-10 13:35:00,91.53,91.56,91.36,91.37,58400.0,89.3532,89.3825,89.1872,89.197,58400.0
2024-04-10 13:40:00,91.38,91.5,91.34,91.39,37296.0,89.2068,89.3239,89.1677,89.2165,37296.0
2024-04-10 13:45:00,91.4,91.51,91.39,91.5,25368.0,89.2263,89.3337,89.2165,89.3239,25368.0
2024-04-10 13:50:00,91.5,91.55,91.44,91.55,66971.0,89.3239,89.3727,89.2653,89.3727,66971.0
2024-04-10 13:55:00,91.54,91.79,91.54,91.61,191803.0,89.363,89.607,89.363,89.4313,191803.0
2024-04-10 14:00:00,91.61,91.7,91.52,91.67,57768.0,89.4313,89.5192,89.3434,89.4899,57768.0
2024-04-10 14:05:00,91.66,91.68,91.57,91.66,51393.0,89.4801,89.4996,89.3923,89.4801,51393.0
2024-04-10 14:10:00,91.66,91.7,91.6,91.69,30235.0,89.4801,89.5192,89.4215,89.5094,30235.0
2024-04-10 14:15:00,91.7,91.74,91.55,91.57,39750.0,89.5192,89.5582,89.3727,89.3923,39750.0
2024-04-10 14:20:00,91.58,91.63,91.45,91.47,70086.0,89.402,89.4508,89.2751,89.2946,70086.0
2024-04-10 14:25:00,91.48,91.54,91.43,91.43,35925.0,89.3044,89.363,89.2556,89.2556,35925.0
2024-04-10 14:30:00,91.43,91.49,91.41,91.49,32497.0,89.2556,89.3142,89.2361,89.3142,32497.0
2024-04-10 14:35:00,91.48,91.56,91.45,91.55,34735.0,89.3044,89.3825,89.2751,89.3727,34735.0
2024-04-10 14:40:00,91.54,91.58,91.5,91.56,34634.0,89.363,89.402,89.3239,89.3825,34634.0
2024-04-10 14:45:00,91.55,91.58,91.5,91.52,31790.0,89.3727,89.402,89.3239,89.3434,31790.0
2024-04-10 14:50:00,91.52,91.56,91.44,91.47,52204.0,89.3434,89.3825,89.2653,89.2946,52204.0
2024-04-10 14:55:00,91.46,91.46,91.28,91.33,68125.0,89.2849,89.2849,89.1091,89.158,68125.0
2024-04-10 15:00:00,91.33,91.43,91.33,91.37,44611.0,89.158,89.2556,89.158,89.197,44611.0
2024-04-10 15:05:00,91.38,91.53,91.38,91.53,54316.0,89.2068,89.3532,89.2068,89.3532,54316.0
2024-04-10 15:10:00,91.53,91.64,91.52,91.64,105727.0,89.3532,89.4606,89.3434,89.4606,105727.0
2024-04-10 15:15:00,91.63,91.7,91.62,91.68,104228.0,89.4508,89.5192,89.4411,89.4996,104228.0
2024-04-10 15:20:00,91.68,91.76,91.66,91.73,109742.0,89.4996,89.5777,89.4801,89.5484,109742.0
2024-04-10 15:25:00,91.73,91.75,91.62,91.63,89772.0,89.5484,89.568,89.4411,89.4508,89772.0
2024-04-10 15:30:00,91.63,91.64,91.48,91.51,94867.0,89.4508,89.4606,89.3044,89.3337,94867.0
2024-04-10 15:35:00,91.51,91.55,91.45,91.48,76225.0,89.3337,89.3727,89.2751,89.3044,76225.0
2024-04-10 15:40:00,91.48,91.64,91.48,91.64,98363.0,89.3044,89.4606,89.3044,89.4606,98363.0
2024-04-10 15:45:00,91.63,91.7,91.6,91.67,128598.0,89.4508,89.5192,89.4215,89.4899,128598.0
2024-04-10 15:50:00,91.67,91.69,91.55,91.65,135133.0,89.4899,89.5094,89.3727,89.4703,135133.0
2024-04-10 15:55:00,91.64,91.72,91.6,91.6,349066.0,89.4606,89.5387,89.4215,89.4215,349066.0
2024-04-11 09:30:00,91.7,91.79,91.61,91.68,172012.0,89.5192,89.607,89.4313,89.4996,172012.0
2024-04-11 09:35:00,91.66,91.72,91.53,91.57,138710.0,89.4801,89.5387,89.3532,89.3923,138710.0
2024-04-11 09:40:00,91.56,91.66,91.49,91.57,61658.0,89.3825,89.4801,89.3142,89.3923,61658.0
2024-04-11 09:45:00,91.57,91.64,91.53,91.62,50196.0,89.3923,89.4606,89.3532,89.4411,50196.0
2024-04-11 09:50:00,91.62,91.67,91.57,91.64,50909.0,89.4411,89.4899,89.3923,89.4606,50909.0
2024-04-11 09:55:00,91.64,91.66,91.54,91.58,55075.0,89.4606,89.4801,89.363,89.402,55075.0
2024-04-11 10:00:00,91.58,91.6,91.34,91.37,62126.0,89.402,89.4215,89.1677,89.197,62126.0
2024-04-11 10:05:00,91.38,91.42,91.22,91.27,40363.0,89.2068,89.2458,89.0506,89.0994,40363.0
2024-04-11 10:10:00,91.27,91.33,91.24,91.33,37181.0,89.0994,89.158,89.0701,89.158,37181.0
2024-04-11 10:15:00,91.33,91.34,91.19,91.2,29969.0,89.158,89.1677,89.0213,89.0311,29969.0
2024-04-11 10:20:00,91.19,91.29,91.19,91.23,66067.0,89.0213,89.1189,89.0213,89.0603,66067.0
2024-04-11 10:25:00,91.22,91.22,91.08,91.12,97696.0,89.0506,89.0506,88.9139,88.953,97696.0
2024-04-11 10:30:00,91.12,91.25,91.11,91.18,66330.0,88.953,89.0799,88.9432,89.0115,66330.0
2024-04-11 10:35:00,91.18,91.19,91.07,91.15,45567.0,89.0115,89.0213,88.9041,88.9822,45567.0
2024-04-11 10:40:00,91.16,91.18,91.06,91.09,31404.0,88.992,89.0115,88.8944,88.9237,31404.0
2024-04-11 10:45:00,91.09,91.16,91.08,91.15,59705.0,88.9237,88.992,88.9139,88.9822,59705.0
2024-04-11 10:50:00,91.16,91.23,91.14,91.19,42935.0,88.992,89.0603,88.9725,89.0213,42935.0
2024-04-11 10:55:00,91.17,91.18,91.1,91.15,46454.0,89.0018,89.0115,88.9334,88.9822,46454.0
2024-04-11 11:00:00,91.15,91.2,91.1,91.18,80531.0,88.9822,89.0311,88.9334,89.0115,80531.0
2024-04-11 11:05:00,91.18,91.2,91.12,91.15,38807.0,89.0115,89.0311,88.953,88.9822,38807.0
2024-04-11 11:10:00,91.15,91.21,91.14,91.16,41267.0,88.9822,89.0408,88.9725,88.992,41267.0
2024-04-11 11:15:00,91.16,91.26,91.16,91.26,33552.0,88.992,89.0896,88.992,89.0896,33552.0
2024-04-11 11:20:00,91.26,91.31,91.24,91.24,20595.0,89.0896,89.1384,89.0701,89.0701,20595.0
2024-04-11 11:25:00,91.25,91.25,91.19,91.22,32936.0,89.0799,89.0799,89.0213,89.0506,32936.0
2024-04-11 11:30:00,91.22,91.25,91.19,91.23,43772.0,89.0506,89.0799,89.0213,89.0603,43772.0
2024-04-11 11:35:00,91.22,91.24,91.2,91.23,14744.0,89.0506,89.0701,89.0311,89.0603,14744.0
2024-04-11 11:40:00,91.23,91.29,91.2,91.21,15469.0,89.0603,89.1189,89.0311,89.0408,15469.0
2024-04-11 11:45:00,91.21,91.29,91.2,91.25,23609.0,89.0408,89.1189,89.0311,89.0799,23609.0
2024-04-11 11:50:00,91.26,91.35,91.24,91.32,13496.0,89.0896,89.1775,89.0701,89.1482,13496.0
2024-04-11 11:55:00,91.32,91.45,91.32,91.42,27324.0,89.1482,89.2751,89.1482,89.2458,27324.0
2024-04-11 12:00:00,91.41,91.42,91.38,91.4,19600.0,89.2361,89.2458,89.2068,89.2263,19600.0
2024-04-11 12:05:00,91.39,91.42,91.36,91.39,15104.0,89.2165,89.2458,89.1872,89.2165,15104.0
2024-04-11 12:10:00,91.39,91.4,91.34,91.39,39784.0,89.2165,89.2263,89.1677,89.2165,39784.0
2024-04-11 12:15:00,91.39,91.42,91.36,91.41,14638.0,89.2165,89.2458,89.1872,89.2361,14638.0
2024-04-11 12:20:00,91.41,91.42,91.37,91.38,12862.0,89.2361,89.2458,89.197,89.2068,12862.0
2024-04-11 12:25:00,91.39,91.42,91.32,91.32,28265.0,89.2165,89.2458,89.1482,89.1482,28265.0
2024-04-11 12:30:00,91.32,91.34,91.3,91.33,11842.0,89.1482,89.1677,89.1287,89.158,11842.0
2024-04-11 12:35:00,91.32,91.34,91.26,91.28,21476.0,89.1482,89.1677,89.0896,89.1091,21476.0
2024-04-11 12:40:00,91.28,91.34,91.28,91.3,20702.0,89.1091,89.1677,89.1091,89.1287,20702.0
2024-04-11 12:45:00,91.3,91.37,91.3,91.37,9151.0,89.1287,89.197,89.1287,89.197,9151.0
2024-04-11 12:50:00,91.38,91.4,91.35,91.37,24976.0,89.2068,89.2263,89.1775,89.197,24976.0
2024-04-11 12:55:00,91.37,91.4,91.35,91.38,12534.0,89.197,89.2263,89.1775,89.2068,12534.0
2024-04-11 13:00:00,91.38,91.58,91.33,91.56,81457.0,89.2068,89.402,89.158,89.3825,81457.0
2024-04-11 13:05:00,91.55,91.66,91.53,91.59,53105.0,89.3727,89.4801,89.3532,89.4118,53105.0
2024-04-11 13:10:00,91.59,91.65,91.59,91.62,15679.0,89.4118,89.4703,89.4118,89.4411,15679.0
2024-04-11 13:15:00,91.62,91.66,91.58,91.66,31734.0,89.4411,89.4801,89.402,89.4801,31734.0
2024-04-11 13:20:00,91.66,91.74,91.65,91.68,85605.0,89.4801,89.5582,89.4703,89.4996,85605.0
2024-04-11 13:25:00,91.68,91.74,91.65,91.65,51310.0,89.4996,89.5582,89.4703,89.4703,51310.0
2024-04-11 13:30:00,91.66,91.7,91.66,91.67,23414.0,89.4801,89.5192,89.4801,89.4899,23414.0
2024-04-11 13:35:00,91.67,91.7,91.64,91.65,15057.0,89.4899,89.5192,89.4606,89.4703,15057.0
2024-04-11 13:40:00,91.65,91.65,91.58,91.62,19753.0,89.4703,89.4703,89.402,89.4411,19753.0
2024-04-11 13:45:00,91.62,91.69,91.6,91.68,19000.0,89.4411,89.5094,89.4215,89.4996,19000.0
2024-04-11 13:50:00,91.69,91.73,91.65,91.7,13197.0,89.5094,89.5484,89.4703,89.5192,13197.0
2024-04-11 13:55:00,91.7,91.74,91.69,91.7,12739.0,89.5192,89.5582,89.5094,89.5192,12739.0
2024-04-11 14:00:00,91.7,91.79,91.69,91.76,83484.0,89.5192,89.607,89.5094,89.5777,83484.0
2024-04-11 14:05:00,91.76,91.88,91.76,91.81,42699.0,89.5777,89.6949,89.5777,89.6265,42699.0
2024-04-11 14:10:00,91.82,91.84,91.75,91.76,39372.0,89.6363,89.6558,89.568,89.5777,39372.0
2024-04-11 14:15:00,91.76,91.8,91.74,91.75,20442.0,89.5777,89.6168,89.5582,89.568,20442.0
2024-04-11 14:20:00,91.75,91.8,91.74,91.8,13112.0,89.568,89.6168,89.5582,89.6168,13112.0
2024-04-11 14:25:00,91.8,91.83,91.78,91.8,20160.0,89.6168,89.6461,89.5973,89.6168,20160.0
2024-04-11 14:30:00,91.81,91.86,91.77,91.85,39048.0,89.6265,89.6754,89.5875,89.6656,39048.0
2024-04-11 14:35:00,91.85,91.9,91.84,91.9,25099.0,89.6656,89.7144,89.6558,89.7144,25099.0
2024-04-11 14:40:00,91.91,91.93,91.89,91.91,25302.0,89.7242,89.7437,89.7046,89.7242,25302.0
2024-04-11 14:45:00,91.92,91.92,91.84,91.85,32485.0,89.7339,89.7339,89.6558,89.6656,32485.0
2024-04-11 14:50:00,91.86,91.88,91.82,91.86,50005.0,89.6754,89.6949,89.6363,89.6754,50005.0
2024-04-11 14:55:00,91.86,91.89,91.85,91.86,30893.0,89.6754,89.7046,89.6656,89.6754,30893.0
2024-04-11 15:00:00,91.86,91.9,91.86,91.89,32881.0,89.6754,89.7144,89.6754,89.7046,32881.0
2024-04-11 15:05:00,91.89,91.93,91.89,91.9,32193.0,89.7046,89.7437,89.7046,89.7144,32193.0
2024-04-11 15:10:00,91.91,91.92,91.83,91.84,51844.0,89.7242,89.7339,89.6461,89.6558,51844.0
2024-04-11 15:15:00,91.83,91.86,91.8,91.8,40704.0,89.6461,89.6754,89.6168,89.6168,40704.0
2024-04-11 15:20:00,91.8,91.85,91.79,91.81,20940.0,89.6168,89.6656,89.607,89.6265,20940.0
2024-04-11 15:25:00,91.81,91.84,91.78,91.81,38471.0,89.6265,89.6558,89.5973,89.6265,38471.0
2024-04-11 15:30:00,91.8,91.84,91.76,91.81,39449.0,89.6168,89.6558,89.5777,89.6265,39449.0
2024-04-11 15:35:00,91.8,91.81,91.76,91.81,88873.0,89.6168,89.6265,89.5777,89.6265,88873.0
2024-04-11 15:40:00,91.81,91.89,91.8,91.89,38072.0,89.6265,89.7046,89.6168,89.7046,38072.0
2024-04-11 15:45:00,91.88,91.91,91.79,91.82,65104.0,89.6949,89.7242,89.607,89.6363,65104.0
2024-04-11 15:50:00,91.81,91.81,91.71,91.75,126624.0,89.6265,89.6265,89.5289,89.568,126624.0
2024-04-11 15:55:00,91.75,91.76,91.51,91.52,469128.0,89.568,89.5777,89.3337,89.3434,469128.0
2024-04-12 09:30:00,91.27,91.44,91.2,91.4,128462.0,89.0994,89.2653,89.0311,89.2263,128462.0
2024-04-12 09:35:00,91.43,91.45,91.31,91.39,96829.0,89.2556,89.2751,89.1384,89.2165,96829.0
2024-04-12 09:40:00,91.38,91.43,91.3,91.33,78427.0,89.2068,89.2556,89.1287,89.158,78427.0
2024-04-12 09:45:00,91.34,91.44,91.29,91.33,79790.0,89.1677,89.2653,89.1189,89.158,79790.0
2024-04-12 09:50:00,91.34,91.35,91.02,91.05,39879.0,89.1677,89.1775,88.8553,88.8846,39879.0
2024-04-12 09:55:00,91.04,91.07,90.95,91.05,49858.0,88.8749,88.9041,88.787,88.8846,49858.0
2024-04-12 10:00:00,91.04,91.04,90.87,91.0,61891.0,88.8749,88.8749,88.7089,88.8358,61891.0
2024-04-12 10:05:00,91.0,91.06,90.93,90.96,92770.0,88.8358,88.8944,88.7675,88.7968,92770.0
2024-04-12 10:10:00,90.95,90.96,90.87,90.92,46208.0,88.787,88.7968,88.7089,88.7577,46208.0
2024-04-12 10:15:00,90.92,90.95,90.84,90.91,72875.0,88.7577,88.787,88.6796,88.7479,72875.0
2024-04-12 10:20:00,90.91,90.98,90.89,90.95,41549.0,88.7479,88.8163,88.7284,88.787,41549.0
2024-04-12 10:25:00,90.96,90.97,90.89,90.91,35946.0,88.7968,88.8065,88.7284,88.7479,35946.0
2024-04-12 10:30:00,90.9,90.98,90.87,90.88,42685.0,88.7382,88.8163,88.7089,88.7187,42685.0
2024-04-12 10:35:00,90.86,90.87,90.74,90.79,46310.0,88.6991,88.7089,88.582,88.6308,46310.0
2024-04-12 10:40:00,90.8,90.83,90.66,90.72,79676.0,88.6406,88.6698,88.5039,88.5625,79676.0
2024-04-12 10:45:00,90.72,90.77,90.71,90.76,38565.0,88.5625,88.6113,88.5527,88.6015,38565.0
2024-04-12 10:50:00,90.74,90.85,90.72,90.84,40817.0,88.582,88.6894,88.5625,88.6796,40817.0
2024-04-12 10:55:00,90.84,90.88,90.8,90.81,38245.0,88.6796,88.7187,88.6406,88.6503,38245.0
2024-04-12 11:00:00,90.8,90.95,90.77,90.95,84851.0,88.6406,88.787,88.6113,88.787,84851.0
2024-04-12 11:05:00,90.94,90.94,90.77,90.79,40117.0,88.7772,88.7772,88.6113,88.6308,40117.0
2024-04-12 11:10:00,90.8,90.86,90.76,90.81,34370.0,88.6406,88.6991,88.6015,88.6503,34370.0
2024-04-12 11:15:00,90.81,90.87,90.77,90.81,42684.0,88.6503,88.7089,88.6113,88.6503,42684.0
2024-04-12 11:20:00,90.81,90.82,90.72,90.73,20250.0,88.6503,88.6601,88.5625,88.5722,20250.0
2024-04-12 11:25:00,90.73,90.73,90.67,90.71,43432.0,88.5722,88.5722,88.5137,88.5527,43432.0
2024-04-12 11:30:00,90.71,90.74,90.63,90.67,30106.0,88.5527,88.582,88.4746,88.5137,30106.0
2024-04-12 11:35:00,90.68,90.72,90.55,90.55,21427.0,88.5234,88.5625,88.3965,88.3965,21427.0
2024-04-12 11:40:00,90.54,90.58,90.51,90.58,31265.0,88.3867,88.4258,88.3575,88.4258,31265.0
2024-04-12 11:45:00,90.57,90.65,90.56,90.65,25953.0,88.416,88.4941,88.4063,88.4941,25953.0
2024-04-12 11:50:00,90.65,90.65,90.56,90.61,23450.0,88.4941,88.4941,88.4063,88.4551,23450.0
2024-04-12 11:55:00,90.61,90.66,90.61,90.64,17822.0,88.4551,88.5039,88.4551,88.4844,17822.0
2024-04-12 12:00:00,90.64,90.64,90.56,90.57,23799.0,88.4844,88.4844,88.4063,88.416,23799.0
2024-04-12 12:05:00,90.56,90.66,90.56,90.6,44553.0,88.4063,88.5039,88.4063,88.4453,44553.0
2024-04-12 12:10:00,90.61,90.61,90.55,90.55,38627.0,88.4551,88.4551,88.3965,88.3965,38627.0
2024-04-12 12:15:00,90.55,90.57,90.37,90.37,63792.0,88.3965,88.416,88.2208,88.2208,63792.0
2024-04-12 12:20:00,90.38,90.4,90.32,90.32,23101.0,88.2306,88.2501,88.172,88.172,23101.0
2024-04-12 12:25:00,90.32,90.37,90.25,90.27,30849.0,88.172,88.2208,88.1036,88.1232,30849.0
2024-04-12 12:30:00,90.27,90.31,90.16,90.18,203654.0,88.1232,88.1622,88.0158,88.0353,203654.0
2024-04-12 12:35:00,90.18,90.18,90.03,90.07,53674.0,88.0353,88.0353,87.8889,87.9279,53674.0
2024-04-12 12:40:00,90.07,90.12,90.05,90.06,73699.0,87.9279,87.9767,87.9084,87.9182,73699.0
2024-04-12 12:45:00,90.06,90.06,89.95,89.95,43110.0,87.9182,87.9182,87.8108,87.8108,43110.0
2024-04-12 12:50:00,89.95,90.06,89.95,90.06,37477.0,87.8108,87.9182,87.8108,87.9182,37477.0
2024-04-12 12:55:00,90.06,90.07,89.99,89.99,39123.0,87.9182,87.9279,87.8498,87.8498,39123.0
2024-04-12 13:00:00,89.98,90.04,89.95,89.96,58095.0,87.8401,87.8986,87.8108,87.8205,58095.0
2024-04-12 13:05:00,89.97,90.02,89.89,89.92,40261.0,87.8303,87.8791,87.7522,87.7815,40261.0
2024-04-12 13:10:00,89.93,89.97,89.92,89.95,33379.0,87.7913,87.8303,87.7815,87.8108,33379.0
2024-04-12 13:15:00,89.95,90.05,89.92,89.93,92171.0,87.8108,87.9084,87.7815,87.7913,92171.0
2024-04-12 13:20:00,89.92,89.93,89.78,89.79,53900.0,87.7815,87.7913,87.6448,87.6546,53900.0
2024-04-12 13:25:00,89.8,89.82,89.75,89.77,39876.0,87.6643,87.6839,87.6155,87.6351,39876.0
2024-04-12 13:30:00,89.77,89.78,89.69,89.7,50198.0,87.6351,87.6448,87.557,87.5667,50198.0
2024-04-12 13:35:00,89.7,89.74,89.67,89.73,54211.0,87.5667,87.6058,87.5374,87.596,54211.0
2024-04-12 13:40:00,89.73,89.88,89.73,89.84,72368.0,87.596,87.7424,87.596,87.7034,72368.0
2024-04-12 13:45:00,89.84,89.98,89.84,89.95,35507.0,87.7034,87.8401,87.7034,87.8108,35507.0
2024-04-12 13:50:00,89.97,90.02,89.91,89.93,55812.0,87.8303,87.8791,87.7717,87.7913,55812.0
2024-04-12 13:55:00,89.93,89.97,89.87,89.89,48331.0,87.7913,87.8303,87.7327,87.7522,48331.0
2024-04-12 14:00:00,89.88,89.88,89.8,89.88,40439.0,87.7424,87.7424,87.6643,87.7424,40439.0
2024-04-12 14:05:00,89.87,90.01,89.86,89.99,88009.0,87.7327,87.8694,87.7229,87.8498,88009.0
2024-04-12 14:10:00,90.0,90.04,89.92,89.93,39060.0,87.8596,87.8986,87.7815,87.7913,39060.0
2024-04-12 14:15:00,89.93,90.0,89.91,89.93,47826.0,87.7913,87.8596,87.7717,87.7913,47826.0
2024-04-12 14:20:00,89.94,89.99,89.88,89.9,60581.0,87.801,87.8498,87.7424,87.762,60581.0
2024-04-12 14:25:00,89.89,89.91,89.83,89.87,45793.0,87.7522,87.7717,87.6936,87.7327,45793.0
2024-04-12 14:30:00,89.87,89.87,89.68,89.7,60672.0,87.7327,87.7327,87.5472,87.5667,60672.0
2024-04-12 14:35:00,89.7,89.73,89.64,89.66,100041.0,87.5667,87.596,87.5082,87.5277,100041.0
2024-04-12 14:40:00,89.66,89.77,89.63,89.7,110770.0,87.5277,87.6351,87.4984,87.5667,110770.0
2024-04-12 14:45:00,89.7,89.75,89.67,89.73,50211.0,87.5667,87.6155,87.5374,87.596,50211.0
2024-04-12 14:50:00,89.74,89.76,89.71,89.73,51894.0,87.6058,87.6253,87.5765,87.596,51894.0
2024-04-12 14:55:00,89.72,89.76,89.66,89.67,47238.0,87.5862,87.6253,87.5277,87.5374,47238.0
2024-04-12 15:00:00,89.67,89.67,89.57,89.66,65130.0,87.5374,87.5374,87.4398,87.5277,65130.0
2024-04-12 15:05:00,89.65,89.72,89.62,89.68,103058.0,87.5179,87.5862,87.4886,87.5472,103058.0
2024-04-12 15:10:00,89.69,89.7,89.6,89.61,42779.0,87.557,87.5667,87.4691,87.4789,42779.0
2024-04-12 15:15:00,89.6,89.66,89.53,89.62,130873.0,87.4691,87.5277,87.4008,87.4886,130873.0
2024-04-12 15:20:00,89.62,89.71,89.6,89.69,74919.0,87.4886,87.5765,87.4691,87.557,74919.0
2024-04-12 15:25:00,89.7,89.73,89.62,89.63,86147.0,87.5667,87.596,87.4886,87.4984,86147.0
2024-04-12 15:30:00,89.64,89.71,89.58,89.66,77077.0,87.5082,87.5765,87.4496,87.5277,77077.0
2024-04-12 15:35:00,89.67,89.67,89.51,89.53,80830.0,87.5374,87.5374,87.3812,87.4008,80830.0
2024-04-12 15:40:00,89.54,89.85,89.54,89.84,125207.0,87.4105,87.7132,87.4105,87.7034,125207.0
2024-04-12 15:45:00,89.84,89.87,89.73,89.81,155990.0,87.7034,87.7327,87.596,87.6741,155990.0
2024-04-12 15:50:00,89.82,89.85,89.7,89.77,247226.0,87.6839,87.7132,87.5667,87.6351,247226.0
2024-04-12 15:55:00,89.77,89.94,89.77,89.94,314984.0,87.6351,87.801,87.6351,87.801,314984.0
2024-04-15 09:30:00,90.88,91.22,90.86,91.17,227496.0,88.7187,89.0506,88.6991,89.0018,227496.0
2024-04-15 09:35:00,91.17,91.2,90.99,91.03,144581.0,89.0018,89.0311,88.826,88.8651,144581.0
2024-04-15 09:40:00,91.04,91.07,90.86,90.87,68799.0,88.8749,88.9041,88.6991,88.7089,68799.0
2024-04-15 09:45:00,90.88,90.97,90.86,90.88,75733.0,88.7187,88.8065,88.6991,88.7187,75733.0
2024-04-15 09:50:00,90.88,90.91,90.7,90.71,47085.0,88.7187,88.7479,88.5429,88.5527,47085.0
2024-04-15 09:55:00,90.71,90.77,90.66,90.77,44586.0,88.5527,88.6113,88.5039,88.6113,44586.0
2024-04-15 10:00:00,90.78,90.79,90.57,90.58,53699.0,88.621,88.6308,88.416,88.4258,53699.0
2024-04-15 10:05:00,90.58,90.58,90.36,90.36,59835.0,88.4258,88.4258,88.211,88.211,59835.0
2024-04-15 10:10:00,90.35,90.36,90.21,90.27,68009.0,88.2013,88.211,88.0646,88.1232,68009.0
2024-04-15 10:15:00,90.28,90.52,90.28,90.48,53142.0,88.1329,88.3672,88.1329,88.3282,53142.0
2024-04-15 10:20:00,90.5,90.5,90.39,90.42,41051.0,88.3477,88.3477,88.2403,88.2696,41051.0
2024-04-15 10:25:00,90.41,90.42,90.3,90.33,57540.0,88.2598,88.2696,88.1525,88.1817,57540.0
2024-04-15 10:30:00,90.34,90.46,90.32,90.37,46393.0,88.1915,88.3086,88.172,88.2208,46393.0
2024-04-15 10:35:00,90.36,90.48,90.34,90.36,53149.0,88.211,88.3282,88.1915,88.211,53149.0
2024-04-15 10:40:00,90.37,90.44,90.31,90.38,88001.0,88.2208,88.2891,88.1622,88.2306,88001.0
2024-04-15 10:45:00,90.39,90.47,90.31,90.45,84337.0,88.2403,88.3184,88.1622,88.2989,84337.0
2024-04-15 10:50:00,90.45,90.46,90.37,90.38,41266.0,88.2989,88.3086,88.2208,88.2306,41266.0
2024-04-15 10:55:00,90.39,90.4,90.23,90.23,27230.0,88.2403,88.2501,88.0841,88.0841,27230.0
2024-04-15 11:00:00,90.24,90.26,90.18,90.22,28202.0,88.0939,88.1134,88.0353,88.0744,28202.0
2024-04-15 11:05:00,90.22,90.25,90.17,90.18,30723.0,88.0744,88.1036,88.0255,88.0353,30723.0
2024-04-15 11:10:00,90.17,90.23,90.15,90.2,34629.0,88.0255,88.0841,88.006,88.0548,34629.0
2024-04-15 11:15:00,90.19,90.19,90.12,90.14,33823.0,88.0451,88.0451,87.9767,87.9963,33823.0
2024-04-15 11:20:00,90.14,90.17,90.11,90.16,30257.0,87.9963,88.0255,87.967,88.0158,30257.0
2024-04-15 11:25:00,90.16,90.26,90.14,90.26,41874.0,88.0158,88.1134,87.9963,88.1134,41874.0
2024-04-15 11:30:00,90.26,90.4,90.25,90.38,47948.0,88.1134,88.2501,88.1036,88.2306,47948.0
2024-04-15 11:35:00,90.38,90.41,90.33,90.38,65795.0,88.2306,88.2598,88.1817,88.2306,65795.0
2024-04-15 11:40:00,90.38,90.45,90.32,90.36,31966.0,88.2306,88.2989,88.172,88.211,31966.0
2024-04-15 11:45:00,90.36,90.38,90.33,90.35,17996.0,88.211,88.2306,88.1817,88.2013,17996.0
2024-04-15 11:50:00,90.35,90.46,90.34,90.45,30158.0,88.2013,88.3086,88.1915,88.2989,30158.0
2024-04-15 11:55:00,90.45,90.51,90.44,90.5,54864.0,88.2989,88.3575,88.2891,88.3477,54864.0
2024-04-15 12:00:00,90.5,90.5,90.46,90.49,34850.0,88.3477,88.3477,88.3086,88.3379,34850.0
2024-04-15 12:05:00,90.48,90.49,90.42,90.45,59861.0,88.3282,88.3379,88.2696,88.2989,59861.0
2024-04-15 12:10:00,90.45,90.46,90.37,90.42,129199.0,88.2989,88.3086,88.2208,88.2696,129199.0
2024-04-15 12:15:00,90.41,90.42,90.29,90.3,39616.0,88.2598,88.2696,88.1427,88.1525,39616.0
2024-04-15 12:20:00,90.31,90.33,90.16,90.17,41819.0,88.1622,88.1817,88.0158,88.0255,41819.0
2024-04-15 12:25:00,90.18,90.2,90.13,90.15,51380.0,88.0353,88.0548,87.9865,88.006,51380.0
2024-04-15 12:30:00,90.14,90.14,90.05,90.09,32430.0,87.9963,87.9963,87.9084,87.9474,32430.0
2024-04-15 12:35:00,90.09,90.1,89.99,90.02,37988.0,87.9474,87.9572,87.8498,87.8791,37988.0
2024-04-15 12:40:00,90.02,90.09,89.98,90.02,40485.0,87.8791,87.9474,87.8401,87.8791,40485.0
2024-04-15 12:45:00,90.01,90.06,89.99,90.02,25317.0,87.8694,87.9182,87.8498,87.8791,25317.0
2024-04-15 12:50:00,90.02,90.07,90.02,90.05,31744.0,87.8791,87.9279,87.8791,87.9084,31744.0
2024-04-15 12:55:00,90.06,90.1,90.02,90.06,12099.0,87.9182,87.9572,87.8791,87.9182,12099.0
2024-04-15 13:00:00,90.06,90.06,89.97,89.99,65880.0,87.9182,87.9182,87.8303,87.8498,65880.0
2024-04-15 13:05:00,89.98,90.1,89.98,90.06,13247.0,87.8401,87.9572,87.8401,87.9182,13247.0
2024-04-15 13:10:00,90.07,90.07,89.96,89.97,23479.0,87.9279,87.9279,87.8205,87.8303,23479.0
2024-04-15 13:15:00,89.97,89.98,89.83,89.84,46282.0,87.8303,87.8401,87.6936,87.7034,46282.0
2024-04-15 13:20:00,89.84,89.84,89.7,89.76,66976.0,87.7034,87.7034,87.5667,87.6253,66976.0
2024-04-15 13:25:00,89.76,89.77,89.61,89.62,44742.0,87.6253,87.6351,87.4789,87.4886,44742.0
2024-04-15 13:30:00,89.61,89.61,89.46,89.56,74253.0,87.4789,87.4789,87.3324,87.4301,74253.0
2024-04-15 13:35:00,89.56,89.73,89.56,89.64,67175.0,87.4301,87.596,87.4301,87.5082,67175.0
2024-04-15 13:40:00,89.62,89.8,89.6,89.61,115302.0,87.4886,87.6643,87.4691,87.4789,115302.0
2024-04-15 13:45:00,89.6,89.65,89.52,89.55,45463.0,87.4691,87.5179,87.391,87.4203,45463.0
2024-04-15 13:50:00,89.55,89.59,89.47,89.53,47382.0,87.4203,87.4593,87.3422,87.4008,47382.0
2024-04-15 13:55:00,89.52,89.7,89.51,89.66,72202.0,87.391,87.5667,87.3812,87.5277,72202.0
2024-04-15 14:00:00,89.65,89.66,89.52,89.6,63672.0,87.5179,87.5277,87.391,87.4691,63672.0
2024-04-15 14:05:00,89.61,89.64,89.51,89.52,38719.0,87.4789,87.5082,87.3812,87.391,38719.0
2024-04-15 14:10:00,89.53,89.53,89.39,89.41,31215.0,87.4008,87.4008,87.2641,87.2836,31215.0
2024-04-15 14:15:00,89.4,89.43,89.34,89.43,96413.0,87.2739,87.3031,87.2153,87.3031,96413.0
2024-04-15 14:20:00,89.42,89.46,89.31,89.31,47630.0,87.2934,87.3324,87.186,87.186,47630.0
2024-04-15 14:25:00,89.31,89.38,89.31,89.32,41945.0,87.186,87.2543,87.186,87.1958,41945.0
2024-04-15 14:30:00,89.31,89.45,89.27,89.44,85432.0,87.186,87.3227,87.1469,87.3129,85432.0
2024-04-15 14:35:00,89.44,89.53,89.39,89.4,48520.0,87.3129,87.4008,87.2641,87.2739,48520.0
2024-04-15 14:40:00,89.41,89.47,89.36,89.39,32562.0,87.2836,87.3422,87.2348,87.2641,32562.0
2024-04-15 14:45:00,89.38,89.38,89.26,89.27,41233.0,87.2543,87.2543,87.1372,87.1469,41233.0
2024-04-15 14:50:00,89.28,89.29,89.22,89.23,66619.0,87.1567,87.1665,87.0981,87.1079,66619.0
2024-04-15 14:55:00,89.23,89.42,89.23,89.35,54778.0,87.1079,87.2934,87.1079,87.225,54778.0
2024-04-15 15:00:00,89.35,89.38,89.23,89.23,122965.0,87.225,87.2543,87.1079,87.1079,122965.0
2024-04-15 15:05:00,89.23,89.3,89.19,89.29,123389.0,87.1079,87.1762,87.0689,87.1665,123389.0
2024-04-15 15:10:00,89.3,89.34,89.26,89.3,63796.0,87.1762,87.2153,87.1372,87.1762,63796.0
2024-04-15 15:15:00,89.3,89.33,89.18,89.2,62193.0,87.1762,87.2055,87.0591,87.0786,62193.0
2024-04-15 15:20:00,89.2,89.42,89.18,89.37,79887.0,87.0786,87.2934,87.0591,87.2446,79887.0
2024-04-15 15:25:00,89.37,89.43,89.3,89.32,30046.0,87.2446,87.3031,87.1762,87.1958,30046.0
2024-04-15 15:30:00,89.32,89.51,89.32,89.41,74621.0,87.1958,87.3812,87.1958,87.2836,74621.0
2024-04-15 15:35:00,89.41,89.42,89.34,89.39,48245.0,87.2836,87.2934,87.2153,87.2641,48245.0
2024-04-15 15:40:00,89.39,89.41,89.3,89.31,51976.0,87.2641,87.2836,87.1762,87.186,51976.0
2024-04-15 15:45:00,89.31,89.5,89.3,89.49,104948.0,87.186,87.3715,87.1762,87.3617,104948.0
2024-04-15 15:50:00,89.48,89.56,89.42,89.54,133364.0,87.352,87.4301,87.2934,87.4105,133364.0
2024-04-15 15:55:00,89.54,89.57,89.48,89.48,298691.0,87.4105,87.4398,87.352,87.352,298691.0
2024-04-16 09:30:00,89.0,89.09,88.81,88.83,170818.0,86.8834,86.9712,86.6979,86.7174,170818.0
2024-04-16 09:35:00,88.81,88.81,88.55,88.64,235133.0,86.6979,86.6979,86.4441,86.5319,235133.0
2024-04-16 09:40:00,88.63,88.64,88.49,88.59,98657.0,86.5222,86.5319,86.3855,86.4831,98657.0
2024-04-16 09:45:00,88.59,88.66,88.5,88.56,88206.0,86.4831,86.5515,86.3953,86.4538,88206.0
2024-04-16 09:50:00,88.57,88.62,88.54,88.56,115246.0,86.4636,86.5124,86.4343,86.4538,115246.0
2024-04-16 09:55:00,88.56,88.69,88.52,88.6,73093.0,86.4538,86.5807,86.4148,86.4929,73093.0
2024-04-16 10:00:00,88.59,88.72,88.53,88.72,61460.0,86.4831,86.61,86.4245,86.61,61460.0
2024-04-16 10:05:00,88.73,88.79,88.67,88.76,57696.0,86.6198,86.6784,86.5612,86.6491,57696.0
2024-04-16 10:10:00,88.75,88.88,88.73,88.88,30388.0,86.6393,86.7662,86.6198,86.7662,30388.0
2024-04-16 10:15:00,88.89,88.97,88.82,88.83,28137.0,86.776,86.8541,86.7077,86.7174,28137.0
2024-04-16 10:20:00,88.84,88.88,88.76,88.78,45780.0,86.7272,86.7662,86.6491,86.6686,45780.0
2024-04-16 10:25:00,88.79,88.81,88.67,88.67,83641.0,86.6784,86.6979,86.5612,86.5612,83641.0
2024-04-16 10:30:00,88.67,88.73,88.63,88.63,78741.0,86.5612,86.6198,86.5222,86.5222,78741.0
2024-04-16 10:35:00,88.64,88.67,88.57,88.64,52899.0,86.5319,86.5612,86.4636,86.5319,52899.0
2024-04-16 10:40:00,88.65,88.77,88.62,88.76,26541.0,86.5417,86.6588,86.5124,86.6491,26541.0
2024-04-16 10:45:00,88.75,88.86,88.75,88.8,47318.0,86.6393,86.7467,86.6393,86.6881,47318.0
2024-04-16 10:50:00,88.8,88.81,88.6,88.6,39979.0,86.6881,86.6979,86.4929,86.4929,39979.0
2024-04-16 10:55:00,88.61,88.61,88.53,88.58,37504.0,86.5026,86.5026,86.4245,86.4734,37504.0
2024-04-16 11:00:00,88.59,88.78,88.56,88.74,103891.0,86.4831,86.6686,86.4538,86.6296,103891.0
2024-04-16 11:05:00,88.75,88.79,88.7,88.78,45998.0,86.6393,86.6784,86.5905,86.6686,45998.0
2024-04-16 11:10:00,88.8,88.83,88.71,88.75,46975.0,86.6881,86.7174,86.6003,86.6393,46975.0
2024-04-16 11:15:00,88.76,88.88,88.76,88.81,39997.0,86.6491,86.7662,86.6491,86.6979,39997.0
2024-04-16 11:20:00,88.81,88.87,88.78,88.84,28104.0,86.6979,86.7565,86.6686,86.7272,28104.0
2024-04-16 11:25:00,88.83,88.85,88.81,88.83,32726.0,86.7174,86.7369,86.6979,86.7174,32726.0
2024-04-16 11:30:00,88.82,88.89,88.73,88.89,55268.0,86.7077,86.776,86.6198,86.776,55268.0
2024-04-16 11:35:00,88.89,88.96,88.87,88.92,115334.0,86.776,86.8443,86.7565,86.8053,115334.0
2024-04-16 11:40:00,88.92,89.06,88.92,89.03,35454.0,86.8053,86.9419,86.8053,86.9127,35454.0
2024-04-16 11:45:00,89.03,89.03,88.95,88.98,47709.0,86.9127,86.9127,86.8346,86.8638,47709.0
2024-04-16 11:50:00,88.99,89.15,88.99,89.15,40402.0,86.8736,87.0298,86.8736,87.0298,40402.0
2024-04-16 11:55:00,89.15,89.17,89.04,89.04,36372.0,87.0298,87.0493,86.9224,86.9224,36372.0
2024-04-16 12:00:00,89.04,89.04,88.93,89.0,38383.0,86.9224,86.9224,86.815,86.8834,38383.0
2024-04-16 12:05:00,89.0,89.12,88.99,89.1,75054.0,86.8834,87.0005,86.8736,86.981,75054.0
2024-04-16 12:10:00,89.1,89.1,89.02,89.07,14471.0,86.981,86.981,86.9029,86.9517,14471.0
2024-04-16 12:15:00,89.07,89.12,89.06,89.09,29873.0,86.9517,87.0005,86.9419,86.9712,29873.0
2024-04-16 12:20:00,89.09,89.1,89.06,89.07,15810.0,86.9712,86.981,86.9419,86.9517,15810.0
2024-04-16 12:25:00,89.08,89.12,89.05,89.06,15930.0,86.9615,87.0005,86.9322,86.9419,15930.0
2024-04-16 12:30:00,89.06,89.12,89.05,89.07,23152.0,86.9419,87.0005,86.9322,86.9517,23152.0
2024-04-16 12:35:00,89.06,89.08,89.01,89.03,36546.0,86.9419,86.9615,86.8931,86.9127,36546.0
2024-04-16 12:40:00,89.04,89.1,89.01,89.02,84423.0,86.9224,86.981,86.8931,86.9029,84423.0
2024-04-16 12:45:00,89.03,89.15,89.01,89.15,43920.0,86.9127,87.0298,86.8931,87.0298,43920.0
2024-04-16 12:50:00,89.14,89.18,89.1,89.11,61559.0,87.02,87.0591,86.981,86.9908,61559.0
2024-04-16 12:55:00,89.12,89.15,89.06,89.13,28915.0,87.0005,87.0298,86.9419,87.0103,28915.0
2024-04-16 13:00:00,89.15,89.16,88.97,89.0,29203.0,87.0298,87.0396,86.8541,86.8834,29203.0
2024-04-16 13:05:00,88.99,89.1,88.96,89.08,31907.0,86.8736,86.981,86.8443,86.9615,31907.0
2024-04-16 13:10:00,89.08,89.1,89.02,89.06,38743.0,86.9615,86.981,86.9029,86.9419,38743.0
2024-04-16 13:15:00,89.07,89.16,89.05,89.14,26001.0,86.9517,87.0396,86.9322,87.02,26001.0
2024-04-16 13:20:00,89.13,89.17,89.09,89.17,48692.0,87.0103,87.0493,86.9712,87.0493,48692.0
2024-04-16 13:25:00,89.16,89.21,89.03,89.06,84753.0,87.0396,87.0884,86.9127,86.9419,84753.0
2024-04-16 13:30:00,89.06,89.08,88.7,88.91,256428.0,86.9419,86.9615,86.5905,86.7955,256428.0
2024-04-16 13:35:00,88.91,89.07,88.9,88.97,138801.0,86.7955,86.9517,86.7857,86.8541,138801.0
2024-04-16 13:40:00,88.98,89.12,88.98,89.0,83873.0,86.8638,87.0005,86.8638,86.8834,83873.0
2024-04-16 13:45:00,89.02,89.07,88.87,88.87,58163.0,86.9029,86.9517,86.7565,86.7565,58163.0
2024-04-16 13:50:00,88.87,88.94,88.73,88.9,115637.0,86.7565,86.8248,86.6198,86.7857,115637.0
2024-04-16 13:55:00,88.89,88.92,88.84,88.9,39372.0,86.776,86.8053,86.7272,86.7857,39372.0
2024-04-16 14:00:00,88.89,88.92,88.82,88.91,50416.0,86.776,86.8053,86.7077,86.7955,50416.0
2024-04-16 14:05:00,88.91,89.28,88.9,89.27,141337.0,86.7955,87.1567,86.7857,87.1469,141337.0
2024-04-16 14:10:00,89.26,89.28,88.96,88.96,83977.0,87.1372,87.1567,86.8443,86.8443,83977.0
2024-04-16 14:15:00,88.97,88.98,88.76,88.76,90810.0,86.8541,86.8638,86.6491,86.6491,90810.0
2024-04-16 14:20:00,88.77,88.79,88.63,88.71,84598.0,86.6588,86.6784,86.5222,86.6003,84598.0
2024-04-16 14:25:00,88.71,88.85,88.68,88.75,79864.0,86.6003,86.7369,86.571,86.6393,79864.0
2024-04-16 14:30:00,88.73,88.9,88.71,88.89,95284.0,86.6198,86.7857,86.6003,86.776,95284.0
2024-04-16 14:35:00,88.89,88.93,88.83,88.91,45586.0,86.776,86.815,86.7174,86.7955,45586.0
2024-04-16 14:40:00,88.91,88.97,88.87,88.95,48595.0,86.7955,86.8541,86.7565,86.8346,48595.0
2024-04-16 14:45:00,88.93,89.01,88.9,88.96,16551.0,86.815,86.8931,86.7857,86.8443,16551.0
2024-04-16 14:50:00,88.97,89.15,88.97,89.12,53776.0,86.8541,87.0298,86.8541,87.0005,53776.0
2024-04-16 14:55:00,89.12,89.23,89.07,89.23,40621.0,87.0005,87.1079,86.9517,87.1079,40621.0
2024-04-16 15:00:00,89.24,89.25,89.11,89.14,46966.0,87.1177,87.1274,86.9908,87.02,46966.0
2024-04-16 15:05:00,89.12,89.17,89.08,89.13,40296.0,87.0005,87.0493,86.9615,87.0103,40296.0
2024-04-16 15:10:00,89.12,89.18,89.09,89.13,100085.0,87.0005,87.0591,86.9712,87.0103,100085.0
2024-04-16 15:15:00,89.12,89.15,89.07,89.15,57750.0,87.0005,87.0298,86.9517,87.0298,57750.0
2024-04-16 15:20:00,89.16,89.2,89.1,89.18,89038.0,87.0396,87.0786,86.981,87.0591,89038.0
2024-04-16 15:25:00,89.17,89.23,89.16,89.19,48342.0,87.0493,87.1079,87.0396,87.0689,48342.0
2024-04-16 15:30:00,89.18,89.18,88.81,88.81,81214.0,87.0591,87.0591,86.6979,86.6979,81214.0
2024-04-16 15:35:00,88.79,88.95,88.75,88.91,73404.0,86.6784,86.8346,86.6393,86.7955,73404.0
2024-04-16 15:40:00,88.9,88.91,88.83,88.9,147985.0,86.7857,86.7955,86.7174,86.7857,147985.0
2024-04-16 15:45:00,88.9,88.95,88.84,88.94,116030.0,86.7857,86.8346,86.7272,86.8248,116030.0
2024-04-16 15:50:00,88.93,88.99,88.9,88.94,212476.0,86.815,86.8736,86.7857,86.8248,212476.0
2024-04-16 15:55:00,88.94,88.97,88.75,88.82,357208.0,86.8248,86.8541,86.6393,86.7077,357208.0
2024-04-17 09:30:00,89.4,89.52,89.1,89.43,124518.0,87.2739,87.391,86.981,87.3031,124518.0
2024-04-17 09:35:00,89.42,89.49,89.31,89.41,77189.0,87.2934,87.3617,87.186,87.2836,77189.0
2024-04-17 09:40:00,89.42,89.69,89.37,89.66,107480.0,87.2934,87.557,87.2446,87.5277,107480.0
2024-04-17 09:45:00,89.66,89.69,89.6,89.6,163502.0,87.5277,87.557,87.4691,87.4691,163502.0
2024-04-17 09:50:00,89.59,89.78,89.59,89.76,72393.0,87.4593,87.6448,87.4593,87.6253,72393.0
2024-04-17 09:55:00,89.76,89.8,89.68,89.7,23904.0,87.6253,87.6643,87.5472,87.5667,23904.0
2024-04-17 10:00:00,89.7,89.72,89.45,89.51,110507.0,87.5667,87.5862,87.3227,87.3812,110507.0
2024-04-17 10:05:00,89.5,89.6,89.49,89.59,51158.0,87.3715,87.4691,87.3617,87.4593,51158.0
2024-04-17 10:10:00,89.59,89.63,89.52,89.59,55247.0,87.4593,87.4984,87.391,87.4593,55247.0
2024-04-17 10:15:00,89.57,89.62,89.51,89.54,38459.0,87.4398,87.4886,87.3812,87.4105,38459.0
2024-04-17 10:20:00,89.53,89.53,89.37,89.45,36274.0,87.4008,87.4008,87.2446,87.3227,36274.0
2024-04-17 10:25:00,89.46,89.58,89.46,89.56,37496.0,87.3324,87.4496,87.3324,87.4301,37496.0
2024-04-17 10:30:00,89.57,89.57,89.5,89.53,30230.0,87.4398,87.4398,87.3715,87.4008,30230.0
2024-04-17 10:35:00,89.52,89.54,89.44,89.47,32528.0,87.391,87.4105,87.3129,87.3422,32528.0
2024-04-17 10:40:00,89.47,89.5,89.43,89.46,95545.0,87.3422,87.3715,87.3031,87.3324,95545.0
2024-04-17 10:45:00,89.45,89.49,89.43,89.44,19924.0,87.3227,87.3617,87.3031,87.3129,19924.0
2024-04-17 10:50:00,89.42,89.43,89.07,89.11,56352.0,87.2934,87.3031,86.9517,86.9908,56352.0
2024-04-17 10:55:00,89.11,89.23,89.11,89.19,56826.0,86.9908,87.1079,86.9908,87.0689,56826.0
2024-04-17 11:00:00,89.2,89.32,89.18,89.31,48067.0,87.0786,87.1958,87.0591,87.186,48067.0
2024-04-17 11:05:00,89.31,89.31,89.12,89.14,43753.0,87.186,87.186,87.0005,87.02,43753.0
2024-04-17 11:10:00,89.14,89.19,89.11,89.14,75147.0,87.02,87.0689,86.9908,87.02,75147.0
2024-04-17 11:15:00,89.15,89.15,89.08,89.09,27015.0,87.0298,87.0298,86.9615,86.9712,27015.0
2024-04-17 11:20:00,89.09,89.12,89.04,89.06,41445.0,86.9712,87.0005,86.9224,86.9419,41445.0
2024-04-17 11:25:00,89.07,89.13,89.03,89.04,34154.0,86.9517,87.0103,86.9127,86.9224,34154.0
2024-04-17 11:30:00,89.03,89.03,88.82,88.86,67933.0,86.9127,86.9127,86.7077,86.7467,67933.0
2024-04-17 11:35:00,88.87,88.98,88.86,88.97,30096.0,86.7565,86.8638,86.7467,86.8541,30096.0
2024-04-17 11:40:00,88.97,89.1,88.95,89.04,48471.0,86.8541,86.981,86.8346,86.9224,48471.0
2024-04-17 11:45:00,89.05,89.06,88.96,88.98,34675.0,86.9322,86.9419,86.8443,86.8638,34675.0
2024-04-17 11:50:00,88.99,89.07,88.97,89.06,33091.0,86.8736,86.9517,86.8541,86.9419,33091.0
2024-04-17 11:55:00,89.06,89.12,89.04,89.07,33803.0,86.9419,87.0005,86.9224,86.9517,33803.0
2024-04-17 12:00:00,89.06,89.06,88.9,88.91,28035.0,86.9419,86.9419,86.7857,86.7955,28035.0
2024-04-17 12:05:00,88.91,88.91,88.79,88.84,41085.0,86.7955,86.7955,86.6784,86.7272,41085.0
2024-04-17 12:10:00,88.85,89.04,88.85,89.01,55756.0,86.7369,86.9224,86.7369,86.8931,55756.0
2024-04-17 12:15:00,88.99,89.0,88.9,88.92,23394.0,86.8736,86.8834,86.7857,86.8053,23394.0
2024-04-17 12:20:00,88.93,88.99,88.88,88.92,33364.0,86.815,86.8736,86.7662,86.8053,33364.0
2024-04-17 12:25:00,88.91,89.0,88.87,88.89,33340.0,86.7955,86.8834,86.7565,86.776,33340.0
2024-04-17 12:30:00,88.89,88.89,88.8,88.86,15142.0,86.776,86.776,86.6881,86.7467,15142.0
2024-04-17 12:35:00,88.86,88.88,88.82,88.87,29645.0,86.7467,86.7662,86.7077,86.7565,29645.0
2024-04-17 12:40:00,88.86,88.92,88.75,88.75,23925.0,86.7467,86.8053,86.6393,86.6393,23925.0
2024-04-17 12:45:00,88.75,88.9,88.75,88.89,71223.0,86.6393,86.7857,86.6393,86.776,71223.0
2024-04-17 12:50:00,88.88,88.9,88.84,88.88,35883.0,86.7662,86.7857,86.7272,86.7662,35883.0
2024-04-17 12:55:00,88.87,88.87,88.77,88.79,18347.0,86.7565,86.7565,86.6588,86.6784,18347.0
2024-04-17 13:00:00,88.79,88.87,88.73,88.84,63718.0,86.6784,86.7565,86.6198,86.7272,63718.0
2024-04-17 13:05:00,88.83,88.88,88.78,88.88,40094.0,86.7174,86.7662,86.6686,86.7662,40094.0
2024-04-17 13:10:00,88.87,88.91,88.86,88.89,25583.0,86.7565,86.7955,86.7467,86.776,25583.0
2024-04-17 13:15:00,88.91,89.05,88.91,89.0,45398.0,86.7955,86.9322,86.7955,86.8834,45398.0
2024-04-17 13:20:00,89.0,89.06,88.99,89.01,25191.0,86.8834,86.9419,86.8736,86.8931,25191.0
2024-04-17 13:25:00,89.02,89.07,88.96,89.03,37107.0,86.9029,86.9517,86.8443,86.9127,37107.0
2024-04-17 13:30:00,89.04,89.06,88.98,88.99,18455.0,86.9224,86.9419,86.8638,86.8736,18455.0
2024-04-17 13:35:00,89.0,89.06,88.99,89.04,19673.0,86.8834,86.9419,86.8736,86.9224,19673.0
2024-04-17 13:40:00,89.04,89.09,88.97,89.04,35730.0,86.9224,86.9712,86.8541,86.9224,35730.0
2024-04-17 13:45:00,89.03,89.04,88.93,89.04,24781.0,86.9127,86.9224,86.815,86.9224,24781.0
2024-04-17 13:50:00,89.05,89.12,89.01,89.11,48338.0,86.9322,87.0005,86.8931,86.9908,48338.0
2024-04-17 13:55:00,89.1,89.19,89.1,89.15,24453.0,86.981,87.0689,86.981,87.0298,24453.0
2024-04-17 14:00:00,89.16,89.21,89.13,89.21,16652.0,87.0396,87.0884,87.0103,87.0884,16652.0
2024-04-17 14:05:00,89.22,89.22,89.13,89.16,39596.0,87.0981,87.0981,87.0103,87.0396,39596.0
2024-04-17 14:10:00,89.15,89.16,89.08,89.11,25569.0,87.0298,87.0396,86.9615,86.9908,25569.0
2024-04-17 14:15:00,89.11,89.14,89.05,89.11,29494.0,86.9908,87.02,86.9322,86.9908,29494.0
2024-04-17 14:20:00,89.12,89.12,89.05,89.08,29713.0,87.0005,87.0005,86.9322,86.9615,29713.0
2024-04-17 14:25:00,89.08,89.13,89.04,89.07,21585.0,86.9615,87.0103,86.9224,86.9517,21585.0
2024-04-17 14:30:00,89.08,89.12,89.06,89.12,18768.0,86.9615,87.0005,86.9419,87.0005,18768.0
2024-04-17 14:35:00,89.12,89.15,89.06,89.14,21987.0,87.0005,87.0298,86.9419,87.02,21987.0
2024-04-17 14:40:00,89.13,89.38,89.13,89.38,91734.0,87.0103,87.2543,87.0103,87.2543,91734.0
2024-04-17 14:45:00,89.38,89.39,89.19,89.21,36213.0,87.2543,87.2641,87.0689,87.0884,36213.0
2024-04-17 14:50:00,89.21,89.26,88.99,89.01,30618.0,87.0884,87.1372,86.8736,86.8931,30618.0
2024-04-17 14:55:00,89.01,89.07,88.97,89.03,47463.0,86.8931,86.9517,86.8541,86.9127,47463.0
2024-04-17 15:00:00,89.02,89.02,88.91,88.93,64795.0,86.9029,86.9029,86.7955,86.815,64795.0
2024-04-17 15:05:00,88.93,88.97,88.86,88.86,33248.0,86.815,86.8541,86.7467,86.7467,33248.0
2024-04-17 15:10:00,88.85,88.87,88.77,88.82,47668.0,86.7369,86.7565,86.6588,86.7077,47668.0
2024-04-17 15:15:00,88.82,88.94,88.82,88.89,55476.0,86.7077,86.8248,86.7077,86.776,55476.0
2024-04-17 15:20:00,88.89,88.94,88.86,88.93,32016.0,86.776,86.8248,86.7467,86.815,32016.0
2024-04-17 15:25:00,88.92,88.95,88.82,88.83,41275.0,86.8053,86.8346,86.7077,86.7174,41275.0
2024-04-17 15:30:00,88.83,89.01,88.83,88.98,48564.0,86.7174,86.8931,86.7174,86.8638,48564.0
2024-04-17 15:35:00,88.98,88.99,88.89,88.93,45440.0,86.8638,86.8736,86.776,86.815,45440.0
2024-04-17 15:40:00,88.94,89.0,88.88,88.96,60909.0,86.8248,86.8834,86.7662,86.8443,60909.0
2024-04-17 15:45:00,88.95,89.05,88.94,89.03,79003.0,86.8346,86.9322,86.8248,86.9127,79003.0
2024-04-17 15:50:00,89.04,89.07,88.91,89.06,134308.0,86.9224,86.9517,86.7955,86.9419,134308.0
2024-04-17 15:55:00,89.05,89.09,88.98,88.98,302638.0,86.9322,86.9712,86.8638,86.8638,302638.0
2024-04-18 09:30:00,89.72,89.79,89.31,89.31,136698.0,87.5862,87.6546,87.186,87.186,136698.0
2024-04-18 09:35:00,89.3,89.34,89.11,89.26,80785.0,87.1762,87.2153,86.9908,87.1372,80785.0
2024-04-18 09:40:00,89.26,89.3,89.08,89.09,73256.0,87.1372,87.1762,86.9615,86.9712,73256.0
2024-04-18 09:45:00,89.09,89.21,89.01,89.19,77174.0,86.9712,87.0884,86.8931,87.0689,77174.0
2024-04-18 09:50:00,89.19,89.29,89.16,89.29,40732.0,87.0689,87.1665,87.0396,87.1665,40732.0
2024-04-18 09:55:00,89.29,89.45,89.25,89.45,34638.0,87.1665,87.3227,87.1274,87.3227,34638.0
2024-04-18 10:00:00,89.43,89.46,89.27,89.29,54761.0,87.3031,87.3324,87.1469,87.1665,54761.0
2024-04-18 10:05:00,89.29,89.47,89.29,89.47,38221.0,87.1665,87.3422,87.1665,87.3422,38221.0
2024-04-18 10:10:00,89.46,89.54,89.42,89.54,23656.0,87.3324,87.4105,87.2934,87.4105,23656.0
2024-04-18 10:15:00,89.53,89.59,89.53,89.56,31160.0,87.4008,87.4593,87.4008,87.4301,31160.0
2024-04-18 10:20:00,89.56,89.56,89.46,89.51,42117.0,87.4301,87.4301,87.3324,87.3812,42117.0
2024-04-18 10:25:00,89.51,89.58,89.49,89.57,19007.0,87.3812,87.4496,87.3617,87.4398,19007.0
2024-04-18 10:30:00,89.57,89.64,89.53,89.58,36661.0,87.4398,87.5082,87.4008,87.4496,36661.0
2024-04-18 10:35:00,89.56,89.58,89.47,89.52,39462.0,87.4301,87.4496,87.3422,87.391,39462.0
2024-04-18 10:40:00,89.52,89.57,89.5,89.57,24793.0,87.391,87.4398,87.3715,87.4398,24793.0
2024-04-18 10:45:00,89.58,89.64,89.52,89.53,39320.0,87.4496,87.5082,87.391,87.4008,39320.0
2024-04-18 10:50:00,89.52,89.53,89.47,89.52,26129.0,87.391,87.4008,87.3422,87.391,26129.0
2024-04-18 10:55:00,89.52,89.63,89.49,89.51,49521.0,87.391,87.4984,87.3617,87.3812,49521.0
2024-04-18 11:00:00,89.52,89.62,89.5,89.57,43151.0,87.391,87.4886,87.3715,87.4398,43151.0
2024-04-18 11:05:00,89.56,89.6,89.52,89.53,86316.0,87.4301,87.4691,87.391,87.4008,86316.0
2024-04-18 11:10:00,89.54,89.6,89.53,89.59,104969.0,87.4105,87.4691,87.4008,87.4593,104969.0
2024-04-18 11:15:00,89.6,89.63,89.57,89.59,35846.0,87.4691,87.4984,87.4398,87.4593,35846.0
2024-04-18 11:20:00,89.59,89.71,89.59,89.7,34793.0,87.4593,87.5765,87.4593,87.5667,34793.0
2024-04-18 11:25:00,89.7,89.71,89.61,89.62,24876.0,87.5667,87.5765,87.4789,87.4886,24876.0
2024-04-18 11:30:00,89.63,89.65,89.56,89.57,28924.0,87.4984,87.5179,87.4301,87.4398,28924.0
2024-04-18 11:35:00,89.56,89.59,89.51,89.57,12426.0,87.4301,87.4593,87.3812,87.4398,12426.0
2024-04-18 11:40:00,89.56,89.56,89.44,89.45,24938.0,87.4301,87.4301,87.3129,87.3227,24938.0
2024-04-18 11:45:00,89.46,89.46,89.38,89.42,15145.0,87.3324,87.3324,87.2543,87.2934,15145.0
2024-04-18 11:50:00,89.42,89.46,89.39,89.43,12709.0,87.2934,87.3324,87.2641,87.3031,12709.0
2024-04-18 11:55:00,89.44,89.5,89.43,89.48,13455.0,87.3129,87.3715,87.3031,87.352,13455.0
2024-04-18 12:00:00,89.49,89.54,89.48,89.5,10958.0,87.3617,87.4105,87.352,87.3715,10958.0
2024-04-18 12:05:00,89.5,89.51,89.38,89.43,24757.0,87.3715,87.3812,87.2543,87.3031,24757.0
2024-04-18 12:10:00,89.44,89.49,89.42,89.44,12379.0,87.3129,87.3617,87.2934,87.3129,12379.0
2024-04-18 12:15:00,89.44,89.48,89.42,89.48,9977.0,87.3129,87.352,87.2934,87.352,9977.0
2024-04-18 12:20:00,89.47,89.49,89.41,89.42,12044.0,87.3422,87.3617,87.2836,87.2934,12044.0
2024-04-18 12:25:00,89.41,89.47,89.39,89.47,13023.0,87.2836,87.3422,87.2641,87.3422,13023.0
2024-04-18 12:30:00,89.47,89.48,89.31,89.32,23168.0,87.3422,87.352,87.186,87.1958,23168.0
2024-04-18 12:35:00,89.33,89.45,89.33,89.38,70726.0,87.2055,87.3227,87.2055,87.2543,70726.0
2024-04-18 12:40:00,89.38,89.39,89.3,89.36,19508.0,87.2543,87.2641,87.1762,87.2348,19508.0
2024-04-18 12:45:00,89.36,89.37,89.22,89.25,30565.0,87.2348,87.2446,87.0981,87.1274,30565.0
2024-04-18 12:50:00,89.25,89.27,89.13,89.15,32158.0,87.1274,87.1469,87.0103,87.0298,32158.0
2024-04-18 12:55:00,89.14,89.19,89.12,89.14,12295.0,87.02,87.0689,87.0005,87.02,12295.0
2024-04-18 13:00:00,89.14,89.18,89.1,89.1,15562.0,87.02,87.0591,86.981,86.981,15562.0
2024-04-18 13:05:00,89.1,89.11,89.05,89.09,27864.0,86.981,86.9908,86.9322,86.9712,27864.0
2024-04-18 13:10:00,89.09,89.09,89.0,89.03,21908.0,86.9712,86.9712,86.8834,86.9127,21908.0
2024-04-18 13:15:00,89.04,89.04,88.85,88.92,33456.0,86.9224,86.9224,86.7369,86.8053,33456.0
2024-04-18 13:20:00,88.92,88.95,88.79,88.8,38645.0,86.8053,86.8346,86.6784,86.6881,38645.0
2024-04-18 13:25:00,88.8,89.03,88.79,89.03,66015.0,86.6881,86.9127,86.6784,86.9127,66015.0
2024-04-18 13:30:00,89.03,89.03,88.9,88.93,25209.0,86.9127,86.9127,86.7857,86.815,25209.0
2024-04-18 13:35:00,88.93,88.95,88.86,88.87,19043.0,86.815,86.8346,86.7467,86.7565,19043.0
2024-04-18 13:40:00,88.88,88.9,88.79,88.88,30551.0,86.7662,86.7857,86.6784,86.7662,30551.0
2024-04-18 13:45:00,88.87,88.94,88.87,88.93,24610.0,86.7565,86.8248,86.7565,86.815,24610.0
2024-04-18 13:50:00,88.92,88.92,88.8,88.85,27308.0,86.8053,86.8053,86.6881,86.7369,27308.0
2024-04-18 13:55:00,88.86,88.9,88.84,88.9,18152.0,86.7467,86.7857,86.7272,86.7857,18152.0
2024-04-18 14:00:00,88.9,88.9,88.79,88.81,33880.0,86.7857,86.7857,86.6784,86.6979,33880.0
2024-04-18 14:05:00,88.81,88.82,88.73,88.76,19464.0,86.6979,86.7077,86.6198,86.6491,19464.0
2024-04-18 14:10:00,88.77,88.83,88.69,88.79,69644.0,86.6588,86.7174,86.5807,86.6784,69644.0
2024-04-18 14:15:00,88.78,88.92,88.78,88.87,26102.0,86.6686,86.8053,86.6686,86.7565,26102.0
2024-04-18 14:20:00,88.87,88.94,88.85,88.87,33381.0,86.7565,86.8248,86.7369,86.7565,33381.0
2024-04-18 14:25:00,88.87,88.93,88.77,88.8,37726.0,86.7565,86.815,86.6588,86.6881,37726.0
2024-04-18 14:30:00,88.8,88.8,88.61,88.63,77292.0,86.6881,86.6881,86.5026,86.5222,77292.0
2024-04-18 14:35:00,88.63,88.75,88.63,88.72,16414.0,86.5222,86.6393,86.5222,86.61,16414.0
2024-04-18 14:40:00,88.71,88.85,88.7,88.85,46215.0,86.6003,86.7369,86.5905,86.7369,46215.0
2024-04-18 14:45:00,88.84,88.87,88.79,88.85,45623.0,86.7272,86.7565,86.6784,86.7369,45623.0
2024-04-18 14:50:00,88.84,88.85,88.77,88.8,26593.0,86.7272,86.7369,86.6588,86.6881,26593.0
2024-04-18 14:55:00,88.8,88.82,88.76,88.76,16192.0,86.6881,86.7077,86.6491,86.6491,16192.0
2024-04-18 15:00:00,88.77,88.9,88.74,88.86,37160.0,86.6588,86.7857,86.6296,86.7467,37160.0
2024-04-18 15:05:00,88.87,88.94,88.86,88.91,21964.0,86.7565,86.8248,86.7467,86.7955,21964.0
2024-04-18 15:10:00,88.91,89.0,88.88,88.92,34938.0,86.7955,86.8834,86.7662,86.8053,34938.0
2024-04-18 15:15:00,88.92,88.93,88.86,88.9,24355.0,86.8053,86.815,86.7467,86.7857,24355.0
2024-04-18 15:20:00,88.91,88.99,88.85,88.95,35132.0,86.7955,86.8736,86.7369,86.8346,35132.0
2024-04-18 15:25:00,88.94,88.99,88.88,88.98,50911.0,86.8248,86.8736,86.7662,86.8638,50911.0
2024-04-18 15:30:00,89.0,89.06,88.99,89.06,34500.0,86.8834,86.9419,86.8736,86.9419,34500.0
2024-04-18 15:35:00,89.06,89.09,89.0,89.0,33914.0,86.9419,86.9712,86.8834,86.8834,33914.0
2024-04-18 15:40:00,89.0,89.05,88.99,89.05,48009.0,86.8834,86.9322,86.8736,86.9322,48009.0
2024-04-18 15:45:00,89.04,89.09,89.01,89.08,62406.0,86.9224,86.9712,86.8931,86.9615,62406.0
2024-04-18 15:50:00,89.09,89.2,88.96,88.96,122572.0,86.9712,87.0786,86.8443,86.8443,122572.0
2024-04-18 15:55:00,88.95,89.07,88.94,89.04,204750.0,86.8346,86.9517,86.8248,86.9224,204750.0
2024-04-19 09:30:00,89.26,89.33,89.01,89.31,150921.0,87.1372,87.2055,86.8931,87.186,150921.0
2024-04-19 09:35:00,89.3,89.39,89.2,89.38,83301.0,87.1762,87.2641,87.0786,87.2543,83301.0
2024-04-19 09:40:00,89.38,89.47,89.29,89.47,76905.0,87.2543,87.3422,87.1665,87.3422,76905.0
2024-04-19 09:45:00,89.46,89.49,89.36,89.37,110213.0,87.3324,87.3617,87.2348,87.2446,110213.0
2024-04-19 09:50:00,89.37,89.52,89.3,89.51,45895.0,87.2446,87.391,87.1762,87.3812,45895.0
2024-04-19 09:55:00,89.5,89.56,89.49,89.52,33005.0,87.3715,87.4301,87.3617,87.391,33005.0
2024-04-19 10:00:00,89.53,89.58,89.42,89.52,58519.0,87.4008,87.4496,87.2934,87.391,58519.0
2024-04-19 10:05:00,89.51,89.59,89.5,89.56,36275.0,87.3812,87.4593,87.3715,87.4301,36275.0
2024-04-19 10:10:00,89.56,89.56,89.41,89.45,59773.0,87.4301,87.4301,87.2836,87.3227,59773.0
2024-04-19 10:15:00,89.46,89.5,89.42,89.47,49490.0,87.3324,87.3715,87.2934,87.3422,49490.0
2024-04-19 10:20:00,89.48,89.63,89.48,89.5,64907.0,87.352,87.4984,87.352,87.3715,64907.0
2024-04-19 10:25:00,89.5,89.64,89.4,89.64,53587.0,87.3715,87.5082,87.2739,87.5082,53587.0
2024-04-19 10:30:00,89.63,89.63,89.46,89.47,95012.0,87.4984,87.4984,87.3324,87.3422,95012.0
2024-04-19 10:35:00,89.47,89.47,89.33,89.35,23672.0,87.3422,87.3422,87.2055,87.225,23672.0
2024-04-19 10:40:00,89.36,89.51,89.35,89.51,38292.0,87.2348,87.3812,87.225,87.3812,38292.0
2024-04-19 10:45:00,89.51,89.55,89.41,89.41,101852.0,87.3812,87.4203,87.2836,87.2836,101852.0
2024-04-19 10:50:00,89.41,89.48,89.33,89.46,51661.0,87.2836,87.352,87.2055,87.3324,51661.0
2024-04-19 10:55:00,89.46,89.46,89.33,89.37,51653.0,87.3324,87.3324,87.2055,87.2446,51653.0
2024-04-19 11:00:00,89.37,89.44,89.32,89.43,27497.0,87.2446,87.3129,87.1958,87.3031,27497.0
2024-04-19 11:05:00,89.43,89.49,89.43,89.49,19637.0,87.3031,87.3617,87.3031,87.3617,19637.0
2024-04-19 11:10:00,89.51,89.51,89.42,89.45,92306.0,87.3812,87.3812,87.2934,87.3227,92306.0
2024-04-19 11:15:00,89.45,89.45,89.35,89.35,52405.0,87.3227,87.3227,87.225,87.225,52405.0
2024-04-19 11:20:00,89.35,89.37,89.27,89.28,20166.0,87.225,87.2446,87.1469,87.1567,20166.0
2024-04-19 11:25:00,89.27,89.35,89.26,89.33,78497.0,87.1469,87.225,87.1372,87.2055,78497.0
2024-04-19 11:30:00,89.32,89.34,89.23,89.23,17461.0,87.1958,87.2153,87.1079,87.1079,17461.0
2024-04-19 11:35:00,89.21,89.28,89.17,89.28,65318.0,87.0884,87.1567,87.0493,87.1567,65318.0
2024-04-19 11:40:00,89.28,89.32,89.19,89.22,34004.0,87.1567,87.1958,87.0689,87.0981,34004.0
2024-04-19 11:45:00,89.23,89.29,89.22,89.24,10238.0,87.1079,87.1665,87.0981,87.1177,10238.0
2024-04-19 11:50:00,89.25,89.3,89.21,89.23,33997.0,87.1274,87.1762,87.0884,87.1079,33997.0
2024-04-19 11:55:00,89.22,89.22,89.11,89.14,23774.0,87.0981,87.0981,86.9908,87.02,23774.0
2024-04-19 12:00:00,89.13,89.23,89.12,89.14,96065.0,87.0103,87.1079,87.0005,87.02,96065.0
2024-04-19 12:05:00,89.14,89.16,89.06,89.1,33206.0,87.02,87.0396,86.9419,86.981,33206.0
2024-04-19 12:10:00,89.1,89.1,88.84,88.86,30849.0,86.981,86.981,86.7272,86.7467,30849.0
2024-04-19 12:15:00,88.86,88.87,88.75,88.76,75176.0,86.7467,86.7565,86.6393,86.6491,75176.0
2024-04-19 12:20:00,88.76,88.81,88.74,88.75,43349.0,86.6491,86.6979,86.6296,86.6393,43349.0
2024-04-19 12:25:00,88.76,88.8,88.67,88.67,37515.0,86.6491,86.6881,86.5612,86.5612,37515.0
2024-04-19 12:30:00,88.67,88.75,88.65,88.74,34203.0,86.5612,86.6393,86.5417,86.6296,34203.0
2024-04-19 12:35:00,88.74,88.75,88.66,88.66,36184.0,86.6296,86.6393,86.5515,86.5515,36184.0
2024-04-19 12:40:00,88.67,88.81,88.63,88.79,80640.0,86.5612,86.6979,86.5222,86.6784,80640.0
2024-04-19 12:45:00,88.78,88.85,88.77,88.85,30819.0,86.6686,86.7369,86.6588,86.7369,30819.0
2024-04-19 12:50:00,88.86,89.02,88.86,88.94,63065.0,86.7467,86.9029,86.7467,86.8248,63065.0
2024-04-19 12:55:00,88.95,89.05,88.95,89.05,20150.0,86.8346,86.9322,86.8346,86.9322,20150.0
2024-04-19 13:00:00,89.06,89.09,89.03,89.05,36739.0,86.9419,86.9712,86.9127,86.9322,36739.0
2024-04-19 13:05:00,89.05,89.06,89.0,89.04,19565.0,86.9322,86.9419,86.8834,86.9224,19565.0
2024-04-19 13:10:00,89.03,89.05,88.96,89.0,30051.0,86.9127,86.9322,86.8443,86.8834,30051.0
2024-04-19 13:15:00,89.0,89.08,88.96,89.05,50990.0,86.8834,86.9615,86.8443,86.9322,50990.0
2024-04-19 13:20:00,89.06,89.08,89.01,89.05,19573.0,86.9419,86.9615,86.8931,86.9322,19573.0
2024-04-19 13:25:00,89.05,89.07,88.92,88.93,35267.0,86.9322,86.9517,86.8053,86.815,35267.0
2024-04-19 13:30:00,88.92,89.0,88.92,88.97,23860.0,86.8053,86.8834,86.8053,86.8541,23860.0
2024-04-19 13:35:00,88.97,88.99,88.92,88.92,14621.0,86.8541,86.8736,86.8053,86.8053,14621.0
2024-04-19 13:40:00,88.93,89.0,88.93,88.98,16516.0,86.815,86.8834,86.815,86.8638,16516.0
2024-04-19 13:45:00,88.98,89.07,88.98,89.07,19506.0,86.8638,86.9517,86.8638,86.9517,19506.0
2024-04-19 13:50:00,89.07,89.18,89.07,89.15,32770.0,86.9517,87.0591,86.9517,87.0298,32770.0
2024-04-19 13:55:00,89.15,89.17,89.01,89.09,61657.0,87.0298,87.0493,86.8931,86.9712,61657.0
2024-04-19 14:00:00,89.1,89.1,88.9,88.95,49741.0,86.981,86.981,86.7857,86.8346,49741.0
2024-04-19 14:05:00,88.95,89.05,88.86,88.98,79533.0,86.8346,86.9322,86.7467,86.8638,79533.0
2024-04-19 14:10:00,88.99,89.03,88.97,88.98,16233.0,86.8736,86.9127,86.8541,86.8638,16233.0
2024-04-19 14:15:00,88.95,89.02,88.92,89.01,26756.0,86.8346,86.9029,86.8053,86.8931,26756.0
2024-04-19 14:20:00,89.0,89.05,88.97,89.04,20171.0,86.8834,86.9322,86.8541,86.9224,20171.0
2024-04-19 14:25:00,89.05,89.05,88.9,88.92,46952.0,86.9322,86.9322,86.7857,86.8053,46952.0
2024-04-19 14:30:00,88.92,88.97,88.91,88.93,38753.0,86.8053,86.8541,86.7955,86.815,38753.0
2024-04-19 14:35:00,88.93,88.94,88.82,88.83,49237.0,86.815,86.8248,86.7077,86.7174,49237.0
2024-04-19 14:40:00,88.83,88.86,88.77,88.8,52572.0,86.7174,86.7467,86.6588,86.6881,52572.0
2024-04-19 14:45:00,88.81,88.84,88.71,88.8,75655.0,86.6979,86.7272,86.6003,86.6881,75655.0
2024-04-19 14:50:00,88.81,88.84,88.75,88.78,22545.0,86.6979,86.7272,86.6393,86.6686,22545.0
2024-04-19 14:55:00,88.76,88.88,88.76,88.88,38896.0,86.6491,86.7662,86.6491,86.7662,38896.0
2024-04-19 15:00:00,88.86,88.94,88.81,88.9,34387.0,86.7467,86.8248,86.6979,86.7857,34387.0
2024-04-19 15:05:00,88.88,88.89,88.76,88.84,61514.0,86.7662,86.776,86.6491,86.7272,61514.0
2024-04-19 15:10:00,88.84,88.99,88.81,88.93,27666.0,86.7272,86.8736,86.6979,86.815,27666.0
2024-04-19 15:15:00,88.94,88.94,88.85,88.88,33444.0,86.8248,86.8248,86.7369,86.7662,33444.0
2024-04-19 15:20:00,88.87,88.89,88.8,88.82,68705.0,86.7565,86.776,86.6881,86.7077,68705.0
2024-04-19 15:25:00,88.82,88.93,88.79,88.88,63626.0,86.7077,86.815,86.6784,86.7662,63626.0
2024-04-19 15:30:00,88.87,88.9,88.79,88.87,81312.0,86.7565,86.7857,86.6784,86.7565,81312.0
2024-04-19 15:35:00,88.87,88.91,88.74,88.83,84693.0,86.7565,86.7955,86.6296,86.7174,84693.0
2024-04-19 15:40:00,88.82,88.86,88.75,88.83,68677.0,86.7077,86.7467,86.6393,86.7174,68677.0
2024-04-19 15:45:00,88.84,88.9,88.75,88.82,85000.0,86.7272,86.7857,86.6393,86.7077,85000.0
2024-04-19 15:50:00,88.82,88.93,88.76,88.9,186975.0,86.7077,86.815,86.6491,86.7857,186975.0
2024-04-19 15:55:00,88.89,88.98,88.85,88.94,280089.0,86.776,86.8638,86.7369,86.8248,280089.0
2024-04-22 09:30:00,88.47,88.63,88.18,88.22,228903.0,86.366,86.5222,86.0829,86.1219,228903.0
2024-04-22 09:35:00,88.2,88.23,88.16,88.2,103077.0,86.1024,86.1317,86.0633,86.1024,103077.0
2024-04-22 09:40:00,88.19,88.26,88.13,88.24,150680.0,86.0926,86.161,86.0341,86.1414,150680.0
2024-04-22 09:45:00,88.25,88.49,88.19,88.49,119715.0,86.1512,86.3855,86.0926,86.3855,119715.0
2024-04-22 09:50:00,88.5,88.61,88.45,88.61,29832.0,86.3953,86.5026,86.3465,86.5026,29832.0
2024-04-22 09:55:00,88.61,88.71,88.58,88.69,100409.0,86.5026,86.6003,86.4734,86.5807,100409.0
2024-04-22 10:00:00,88.7,88.81,88.7,88.72,36750.0,86.5905,86.6979,86.5905,86.61,36750.0
2024-04-22 10:05:00,88.71,88.77,88.69,88.71,38113.0,86.6003,86.6588,86.5807,86.6003,38113.0
2024-04-22 10:10:00,88.72,88.78,88.67,88.69,36549.0,86.61,86.6686,86.5612,86.5807,36549.0
2024-04-22 10:15:00,88.69,88.75,88.66,88.71,20956.0,86.5807,86.6393,86.5515,86.6003,20956.0
2024-04-22 10:20:00,88.72,88.82,88.71,88.82,33500.0,86.61,86.7077,86.6003,86.7077,33500.0
2024-04-22 10:25:00,88.82,88.86,88.79,88.81,41350.0,86.7077,86.7467,86.6784,86.6979,41350.0
2024-04-22 10:30:00,88.81,88.86,88.74,88.82,35709.0,86.6979,86.7467,86.6296,86.7077,35709.0
2024-04-22 10:35:00,88.82,88.82,88.77,88.79,27215.0,86.7077,86.7077,86.6588,86.6784,27215.0
2024-04-22 10:40:00,88.79,88.82,88.74,88.75,29712.0,86.6784,86.7077,86.6296,86.6393,29712.0
2024-04-22 10:45:00,88.75,88.79,88.72,88.75,16722.0,86.6393,86.6784,86.61,86.6393,16722.0
2024-04-22 10:50:00,88.75,88.79,88.71,88.74,34877.0,86.6393,86.6784,86.6003,86.6296,34877.0
2024-04-22 10:55:00,88.74,88.75,88.72,88.74,56976.0,86.6296,86.6393,86.61,86.6296,56976.0
2024-04-22 11:00:00,88.73,88.73,88.66,88.69,23789.0,86.6198,86.6198,86.5515,86.5807,23789.0
2024-04-22 11:05:00,88.69,88.71,88.58,88.59,29020.0,86.5807,86.6003,86.4734,86.4831,29020.0
2024-04-22 11:10:00,88.59,88.6,88.51,88.56,23115.0,86.4831,86.4929,86.405,86.4538,23115.0
2024-04-22 11:15:00,88.56,88.59,88.51,88.57,25723.0,86.4538,86.4831,86.405,86.4636,25723.0
2024-04-22 11:20:00,88.57,88.6,88.53,88.57,33561.0,86.4636,86.4929,86.4245,86.4636,33561.0
2024-04-22 11:25:00,88.57,88.6,88.5,88.55,29896.0,86.4636,86.4929,86.3953,86.4441,29896.0
2024-04-22 11:30:00,88.56,88.64,88.5,88.51,94814.0,86.4538,86.5319,86.3953,86.405,94814.0
2024-04-22 11:35:00,88.5,88.54,88.5,88.54,26633.0,86.3953,86.4343,86.3953,86.4343,26633.0
2024-04-22 11:40:00,88.54,88.55,88.42,88.49,16142.0,86.4343,86.4441,86.3172,86.3855,16142.0
2024-04-22 11:45:00,88.5,88.55,88.49,88.52,23156.0,86.3953,86.4441,86.3855,86.4148,23156.0
2024-04-22 11:50:00,88.53,88.56,88.51,88.54,20006.0,86.4245,86.4538,86.405,86.4343,20006.0
2024-04-22 11:55:00,88.55,88.62,88.55,88.62,24391.0,86.4441,86.5124,86.4441,86.5124,24391.0
2024-04-22 12:00:00,88.62,88.71,88.61,88.7,21043.0,86.5124,86.6003,86.5026,86.5905,21043.0
2024-04-22 12:05:00,88.7,88.77,88.69,88.77,38725.0,86.5905,86.6588,86.5807,86.6588,38725.0
2024-04-22 12:10:00,88.77,88.8,88.72,88.78,29602.0,86.6588,86.6881,86.61,86.6686,29602.0
2024-04-22 12:15:00,88.8,88.9,88.79,88.81,31504.0,86.6881,86.7857,86.6784,86.6979,31504.0
2024-04-22 12:20:00,88.8,88.82,88.74,88.76,20003.0,86.6881,86.7077,86.6296,86.6491,20003.0
2024-04-22 12:25:00,88.75,88.78,88.73,88.75,24579.0,86.6393,86.6686,86.6198,86.6393,24579.0
2024-04-22 12:30:00,88.76,88.77,88.7,88.71,15828.0,86.6491,86.6588,86.5905,86.6003,15828.0
2024-04-22 12:35:00,88.72,88.78,88.72,88.78,10997.0,86.61,86.6686,86.61,86.6686,10997.0
2024-04-22 12:40:00,88.78,88.81,88.77,88.77,45523.0,86.6686,86.6979,86.6588,86.6588,45523.0
2024-04-22 12:45:00,88.78,88.86,88.76,88.84,15831.0,86.6686,86.7467,86.6491,86.7272,15831.0
2024-04-22 12:50:00,88.85,88.86,88.82,88.84,7752.0,86.7369,86.7467,86.7077,86.7272,7752.0
2024-04-22 12:55:00,88.84,88.91,88.83,88.91,23959.0,86.7272,86.7955,86.7174,86.7955,23959.0
2024-04-22 13:00:00,88.92,88.95,88.88,88.92,18830.0,86.8053,86.8346,86.7662,86.8053,18830.0
2024-04-22 13:05:00,88.92,88.97,88.91,88.95,17698.0,86.8053,86.8541,86.7955,86.8346,17698.0
2024-04-22 13:10:00,88.95,89.01,88.95,88.98,8790.0,86.8346,86.8931,86.8346,86.8638,8790.0
2024-04-22 13:15:00,88.98,88.99,88.91,88.92,8492.0,86.8638,86.8736,86.7955,86.8053,8492.0
2024-04-22 13:20:00,88.92,88.98,88.91,88.98,13795.0,86.8053,86.8638,86.7955,86.8638,13795.0
2024-04-22 13:25:00,88.98,89.14,88.98,89.13,24966.0,86.8638,87.02,86.8638,87.0103,24966.0
2024-04-22 13:30:00,89.13,89.16,89.1,89.14,30933.0,87.0103,87.0396,86.981,87.02,30933.0
2024-04-22 13:35:00,89.15,89.17,89.12,89.16,16993.0,87.0298,87.0493,87.0005,87.0396,16993.0
2024-04-22 13:40:00,89.17,89.17,89.12,89.13,12938.0,87.0493,87.0493,87.0005,87.0103,12938.0
2024-04-22 13:45:00,89.13,89.26,89.12,89.24,17865.0,87.0103,87.1372,87.0005,87.1177,17865.0
2024-04-22 13:50:00,89.25,89.46,89.25,89.45,106511.0,87.1274,87.3324,87.1274,87.3227,106511.0
2024-04-22 13:55:00,89.46,89.47,89.35,89.39,19113.0,87.3324,87.3422,87.225,87.2641,19113.0
2024-04-22 14:00:00,89.4,89.41,89.36,89.38,43908.0,87.2739,87.2836,87.2348,87.2543,43908.0
2024-04-22 14:05:00,89.4,89.43,89.37,89.39,19379.0,87.2739,87.3031,87.2446,87.2641,19379.0
2024-04-22 14:10:00,89.38,89.42,89.36,89.4,17748.0,87.2543,87.2934,87.2348,87.2739,17748.0
2024-04-22 14:15:00,89.4,89.46,89.39,89.45,23106.0,87.2739,87.3324,87.2641,87.3227,23106.0
2024-04-22 14:20:00,89.45,89.5,89.44,89.49,21710.0,87.3227,87.3715,87.3129,87.3617,21710.0
2024-04-22 14:25:00,89.48,89.51,89.46,89.46,14577.0,87.352,87.3812,87.3324,87.3324,14577.0
2024-04-22 14:30:00,89.46,89.52,89.46,89.46,16038.0,87.3324,87.391,87.3324,87.3324,16038.0
2024-04-22 14:35:00,89.45,89.51,89.38,89.41,42524.0,87.3227,87.3812,87.2543,87.2836,42524.0
2024-04-22 14:40:00,89.42,89.43,89.28,89.29,31812.0,87.2934,87.3031,87.1567,87.1665,31812.0
2024-04-22 14:45:00,89.28,89.3,89.23,89.26,37069.0,87.1567,87.1762,87.1079,87.1372,37069.0
2024-04-22 14:50:00,89.25,89.27,89.22,89.27,20990.0,87.1274,87.1469,87.0981,87.1469,20990.0
2024-04-22 14:55:00,89.28,89.34,89.28,89.34,14592.0,87.1567,87.2153,87.1567,87.2153,14592.0
2024-04-22 15:00:00,89.34,89.36,89.31,89.33,21455.0,87.2153,87.2348,87.186,87.2055,21455.0
2024-04-22 15:05:00,89.32,89.34,89.28,89.33,24414.0,87.1958,87.2153,87.1567,87.2055,24414.0
2024-04-22 15:10:00,89.34,89.35,89.3,89.33,21276.0,87.2153,87.225,87.1762,87.2055,21276.0
2024-04-22 15:15:00,89.32,89.34,89.27,89.27,27890.0,87.1958,87.2153,87.1469,87.1469,27890.0
2024-04-22 15:20:00,89.27,89.3,89.2,89.26,84552.0,87.1469,87.1762,87.0786,87.1372,84552.0
2024-04-22 15:25:00,89.26,89.3,89.23,89.29,33826.0,87.1372,87.1762,87.1079,87.1665,33826.0
2024-04-22 15:30:00,89.28,89.29,89.1,89.1,50478.0,87.1567,87.1665,86.981,86.981,50478.0
2024-04-22 15:35:00,89.09,89.16,89.06,89.14,61409.0,86.9712,87.0396,86.9419,87.02,61409.0
2024-04-22 15:40:00,89.14,89.18,89.1,89.14,59084.0,87.02,87.0591,86.981,87.02,59084.0
2024-04-22 15:45:00,89.13,89.18,89.09,89.16,95222.0,87.0103,87.0591,86.9712,87.0396,95222.0
2024-04-22 15:50:00,89.16,89.16,89.01,89.04,94604.0,87.0396,87.0396,86.8931,86.9224,94604.0
2024-04-22 15:55:00,89.04,89.06,88.96,89.05,188680.0,86.9224,86.9419,86.8443,86.9322,188680.0
2024-04-23 09:30:00,87.94,88.12,87.77,88.11,215027.0,85.8486,86.0243,85.6826,86.0145,215027.0
2024-04-23 09:35:00,88.1,88.33,87.97,88.24,138896.0,86.0048,86.2293,85.8779,86.1414,138896.0
2024-04-23 09:40:00,88.25,88.25,88.1,88.11,85263.0,86.1512,86.1512,86.0048,86.0145,85263.0
2024-04-23 09:45:00,88.12,88.25,88.11,88.17,128873.0,86.0243,86.1512,86.0145,86.0731,128873.0
2024-04-23 09:50:00,88.18,88.28,88.07,88.23,73209.0,86.0829,86.1805,85.9755,86.1317,73209.0
2024-04-23 09:55:00,88.23,88.31,88.19,88.2,54084.0,86.1317,86.2098,86.0926,86.1024,54084.0
2024-04-23 10:00:00,88.2,88.23,88.09,88.14,54553.0,86.1024,86.1317,85.995,86.0438,54553.0
2024-04-23 10:05:00,88.13,88.28,88.13,88.2,100910.0,86.0341,86.1805,86.0341,86.1024,100910.0
2024-04-23 10:10:00,88.2,88.34,88.2,88.25,92377.0,86.1024,86.2391,86.1024,86.1512,92377.0
2024-04-23 10:15:00,88.25,88.26,88.15,88.25,361245.0,86.1512,86.161,86.0536,86.1512,361245.0
2024-04-23 10:20:00,88.25,88.3,88.23,88.25,47132.0,86.1512,86.2,86.1317,86.1512,47132.0
2024-04-23 10:25:00,88.25,88.43,88.24,88.4,45885.0,86.1512,86.3269,86.1414,86.2976,45885.0
2024-04-23 10:30:00,88.4,88.51,88.36,88.47,103275.0,86.2976,86.405,86.2586,86.366,103275.0
2024-04-23 10:35:00,88.48,88.49,88.3,88.35,76152.0,86.3757,86.3855,86.2,86.2488,76152.0
2024-04-23 10:40:00,88.35,88.43,88.34,88.38,74786.0,86.2488,86.3269,86.2391,86.2781,74786.0
2024-04-23 10:45:00,88.39,88.4,88.27,88.32,60159.0,86.2879,86.2976,86.1707,86.2195,60159.0
2024-04-23 10:50:00,88.31,88.37,88.31,88.34,45750.0,86.2098,86.2684,86.2098,86.2391,45750.0
2024-04-23 10:55:00,88.35,88.5,88.35,88.43,44193.0,86.2488,86.3953,86.2488,86.3269,44193.0
2024-04-23 11:00:00,88.44,88.45,88.21,88.23,153192.0,86.3367,86.3465,86.1122,86.1317,153192.0
2024-04-23 11:05:00,88.22,88.24,88.17,88.17,34513.0,86.1219,86.1414,86.0731,86.0731,34513.0
2024-04-23 11:10:00,88.17,88.3,88.17,88.3,27640.0,86.0731,86.2,86.0731,86.2,27640.0
2024-04-23 11:15:00,88.31,88.35,88.27,88.33,51548.0,86.2098,86.2488,86.1707,86.2293,51548.0
2024-04-23 11:20:00,88.33,88.4,88.31,88.4,52317.0,86.2293,86.2976,86.2098,86.2976,52317.0
2024-04-23 11:25:00,88.4,88.4,88.31,88.31,85872.0,86.2976,86.2976,86.2098,86.2098,85872.0
2024-04-23 11:30:00,88.31,88.36,88.26,88.36,63898.0,86.2098,86.2586,86.161,86.2586,63898.0
2024-04-23 11:35:00,88.36,88.36,88.24,88.33,67590.0,86.2586,86.2586,86.1414,86.2293,67590.0
2024-04-23 11:40:00,88.32,88.36,88.3,88.34,46951.0,86.2195,86.2586,86.2,86.2391,46951.0
2024-04-23 11:45:00,88.34,88.35,88.28,88.34,42858.0,86.2391,86.2488,86.1805,86.2391,42858.0
2024-04-23 11:50:00,88.35,88.37,88.31,88.34,32701.0,86.2488,86.2684,86.2098,86.2391,32701.0
2024-04-23 11:55:00,88.34,88.39,88.31,88.32,27234.0,86.2391,86.2879,86.2098,86.2195,27234.0
2024-04-23 12:00:00,88.33,88.36,88.29,88.34,54110.0,86.2293,86.2586,86.1903,86.2391,54110.0
2024-04-23 12:05:00,88.34,88.45,88.33,88.42,78681.0,86.2391,86.3465,86.2293,86.3172,78681.0
2024-04-23 12:10:00,88.42,88.46,88.4,88.43,30211.0,86.3172,86.3562,86.2976,86.3269,30211.0
2024-04-23 12:15:00,88.44,88.49,88.4,88.43,89696.0,86.3367,86.3855,86.2976,86.3269,89696.0
2024-04-23 12:20:00,88.42,88.48,88.42,88.48,35128.0,86.3172,86.3757,86.3172,86.3757,35128.0
2024-04-23 12:25:00,88.49,88.5,88.45,88.5,37687.0,86.3855,86.3953,86.3465,86.3953,37687.0
2024-04-23 12:30:00,88.51,88.59,88.49,88.55,41649.0,86.405,86.4831,86.3855,86.4441,41649.0
2024-04-23 12:35:00,88.55,88.63,88.5,88.63,41373.0,86.4441,86.5222,86.3953,86.5222,41373.0
2024-04-23 12:40:00,88.63,88.63,88.55,88.59,30516.0,86.5222,86.5222,86.4441,86.4831,30516.0
2024-04-23 12:45:00,88.59,88.61,88.56,88.57,31247.0,86.4831,86.5026,86.4538,86.4636,31247.0
2024-04-23 12:50:00,88.57,88.58,88.52,88.56,54292.0,86.4636,86.4734,86.4148,86.4538,54292.0
2024-04-23 12:55:00,88.56,88.59,88.52,88.56,42430.0,86.4538,86.4831,86.4148,86.4538,42430.0
2024-04-23 13:00:00,88.57,88.57,88.49,88.56,53087.0,86.4636,86.4636,86.3855,86.4538,53087.0
2024-04-23 13:05:00,88.56,88.6,88.51,88.51,30018.0,86.4538,86.4929,86.405,86.405,30018.0
2024-04-23 13:10:00,88.51,88.53,88.43,88.45,53954.0,86.405,86.4245,86.3269,86.3465,53954.0
2024-04-23 13:15:00,88.45,88.49,88.41,88.48,30863.0,86.3465,86.3855,86.3074,86.3757,30863.0
2024-04-23 13:20:00,88.49,88.51,88.46,88.47,26281.0,86.3855,86.405,86.3562,86.366,26281.0
2024-04-23 13:25:00,88.47,88.61,88.44,88.6,19052.0,86.366,86.5026,86.3367,86.4929,19052.0
2024-04-23 13:30:00,88.61,88.64,88.6,88.62,27416.0,86.5026,86.5319,86.4929,86.5124,27416.0
2024-04-23 13:35:00,88.62,88.66,88.6,88.63,16943.0,86.5124,86.5515,86.4929,86.5222,16943.0
2024-04-23 13:40:00,88.64,88.66,88.62,88.64,18488.0,86.5319,86.5515,86.5124,86.5319,18488.0
2024-04-23 13:45:00,88.64,88.71,88.61,88.69,12840.0,86.5319,86.6003,86.5026,86.5807,12840.0
2024-04-23 13:50:00,88.68,88.69,88.62,88.62,27505.0,86.571,86.5807,86.5124,86.5124,27505.0
2024-04-23 13:55:00,88.62,88.63,88.57,88.61,24230.0,86.5124,86.5222,86.4636,86.5026,24230.0
2024-04-23 14:00:00,88.61,88.61,88.57,88.58,21021.0,86.5026,86.5026,86.4636,86.4734,21021.0
2024-04-23 14:05:00,88.57,88.6,88.55,88.57,20668.0,86.4636,86.4929,86.4441,86.4636,20668.0
2024-04-23 14:10:00,88.58,88.62,88.53,88.56,29433.0,86.4734,86.5124,86.4245,86.4538,29433.0
2024-04-23 14:15:00,88.56,88.6,88.55,88.59,21629.0,86.4538,86.4929,86.4441,86.4831,21629.0
2024-04-23 14:20:00,88.59,88.64,88.59,88.61,22872.0,86.4831,86.5319,86.4831,86.5026,22872.0
2024-04-23 14:25:00,88.61,88.63,88.57,88.58,28935.0,86.5026,86.5222,86.4636,86.4734,28935.0
2024-04-23 14:30:00,88.57,88.57,88.5,88.5,28343.0,86.4636,86.4636,86.3953,86.3953,28343.0
2024-04-23 14:35:00,88.51,88.52,88.48,88.52,23945.0,86.405,86.4148,86.3757,86.4148,23945.0
2024-04-23 14:40:00,88.52,88.53,88.49,88.49,19469.0,86.4148,86.4245,86.3855,86.3855,19469.0
2024-04-23 14:45:00,88.48,88.48,88.43,88.44,21413.0,86.3757,86.3757,86.3269,86.3367,21413.0
2024-04-23 14:50:00,88.43,88.44,88.35,88.37,32726.0,86.3269,86.3367,86.2488,86.2684,32726.0
2024-04-23 14:55:00,88.37,88.41,88.34,88.39,29207.0,86.2684,86.3074,86.2391,86.2879,29207.0
2024-04-23 15:00:00,88.39,88.4,88.29,88.32,34591.0,86.2879,86.2976,86.1903,86.2195,34591.0
2024-04-23 15:05:00,88.31,88.36,88.31,88.34,26573.0,86.2098,86.2586,86.2098,86.2391,26573.0
2024-04-23 15:10:00,88.34,88.39,88.32,88.34,36737.0,86.2391,86.2879,86.2195,86.2391,36737.0
2024-04-23 15:15:00,88.34,88.34,88.31,88.33,41046.0,86.2391,86.2391,86.2098,86.2293,41046.0
2024-04-23 15:20:00,88.33,88.34,88.27,88.29,57431.0,86.2293,86.2391,86.1707,86.1903,57431.0
2024-04-23 15:25:00,88.29,88.29,88.24,88.26,42270.0,86.1903,86.1903,86.1414,86.161,42270.0
2024-04-23 15:30:00,88.27,88.28,88.23,88.25,60936.0,86.1707,86.1805,86.1317,86.1512,60936.0
2024-04-23 15:35:00,88.26,88.29,88.24,88.25,52424.0,86.161,86.1903,86.1414,86.1512,52424.0
2024-04-23 15:40:00,88.26,88.29,88.25,88.27,55119.0,86.161,86.1903,86.1512,86.1707,55119.0
2024-04-23 15:45:00,88.27,88.3,88.23,88.3,89891.0,86.1707,86.2,86.1317,86.2,89891.0
2024-04-23 15:50:00,88.3,88.36,88.25,88.32,161941.0,86.2,86.2586,86.1512,86.2195,161941.0
2024-04-23 15:55:00,88.31,88.34,88.21,88.31,254727.0,86.2098,86.2391,86.1122,86.2098,254727.0
2024-04-24 09:30:00,87.92,88.09,87.79,87.95,228835.0,85.8291,85.995,85.7021,85.8583,228835.0
2024-04-24 09:35:00,87.92,88.14,87.85,88.11,175567.0,85.8291,86.0438,85.7607,86.0145,175567.0
2024-04-24 09:40:00,88.11,88.2,88.01,88.06,111810.0,86.0145,86.1024,85.9169,85.9657,111810.0
2024-04-24 09:45:00,88.06,88.12,87.99,88.08,137524.0,85.9657,86.0243,85.8974,85.9853,137524.0
2024-04-24 09:50:00,88.08,88.17,88.07,88.15,48568.0,85.9853,86.0731,85.9755,86.0536,48568.0
2024-04-24 09:55:00,88.15,88.15,87.95,88.01,66225.0,86.0536,86.0536,85.8583,85.9169,66225.0
2024-04-24 10:00:00,88.01,88.03,87.94,87.96,72785.0,85.9169,85.9364,85.8486,85.8681,72785.0
2024-04-24 10:05:00,87.95,88.07,87.94,88.02,42735.0,85.8583,85.9755,85.8486,85.9267,42735.0
2024-04-24 10:10:00,88.03,88.09,87.98,87.98,43424.0,85.9364,85.995,85.8876,85.8876,43424.0
2024-04-24 10:15:00,87.97,87.99,87.91,87.92,75466.0,85.8779,85.8974,85.8193,85.8291,75466.0
2024-04-24 10:20:00,87.92,87.98,87.87,87.95,41366.0,85.8291,85.8876,85.7802,85.8583,41366.0
2024-04-24 10:25:00,87.96,87.99,87.9,87.97,56105.0,85.8681,85.8974,85.8095,85.8779,56105.0
2024-04-24 10:30:00,87.97,87.99,87.86,87.93,56608.0,85.8779,85.8974,85.7705,85.8388,56608.0
2024-04-24 10:35:00,87.92,87.92,87.83,87.84,32387.0,85.8291,85.8291,85.7412,85.751,32387.0
2024-04-24 10:40:00,87.84,87.88,87.74,87.82,119190.0,85.751,85.79,85.6533,85.7314,119190.0
2024-04-24 10:45:00,87.82,87.87,87.77,87.84,41285.0,85.7314,85.7802,85.6826,85.751,41285.0
2024-04-24 10:50:00,87.84,87.92,87.83,87.91,46254.0,85.751,85.8291,85.7412,85.8193,46254.0
2024-04-24 10:55:00,87.9,87.93,87.87,87.88,25121.0,85.8095,85.8388,85.7802,85.79,25121.0
2024-04-24 11:00:00,87.89,87.94,87.86,87.92,45725.0,85.7998,85.8486,85.7705,85.8291,45725.0
2024-04-24 11:05:00,87.92,87.93,87.79,87.8,79102.0,85.8291,85.8388,85.7021,85.7119,79102.0
2024-04-24 11:10:00,87.8,87.82,87.77,87.8,50973.0,85.7119,85.7314,85.6826,85.7119,50973.0
2024-04-24 11:15:00,87.8,87.85,87.77,87.85,55743.0,85.7119,85.7607,85.6826,85.7607,55743.0
2024-04-24 11:20:00,87.85,87.89,87.81,87.85,61902.0,85.7607,85.7998,85.7217,85.7607,61902.0
2024-04-24 11:25:00,87.85,87.94,87.84,87.89,36703.0,85.7607,85.8486,85.751,85.7998,36703.0
2024-04-24 11:30:00,87.9,87.99,87.88,87.99,48598.0,85.8095,85.8974,85.79,85.8974,48598.0
2024-04-24 11:35:00,88.0,88.01,87.86,87.89,40271.0,85.9072,85.9169,85.7705,85.7998,40271.0
2024-04-24 11:40:00,87.89,87.9,87.74,87.74,36816.0,85.7998,85.8095,85.6533,85.6533,36816.0
2024-04-24 11:45:00,87.74,87.81,87.71,87.78,47181.0,85.6533,85.7217,85.6241,85.6924,47181.0
2024-04-24 11:50:00,87.79,87.8,87.74,87.79,35879.0,85.7021,85.7119,85.6533,85.7021,35879.0
2024-04-24 11:55:00,87.78,87.81,87.74,87.8,17487.0,85.6924,85.7217,85.6533,85.7119,17487.0
2024-04-24 12:00:00,87.8,87.9,87.79,87.89,25754.0,85.7119,85.8095,85.7021,85.7998,25754.0
2024-04-24 12:05:00,87.88,87.88,87.83,87.84,26711.0,85.79,85.79,85.7412,85.751,26711.0
2024-04-24 12:10:00,87.84,87.86,87.79,87.8,31127.0,85.751,85.7705,85.7021,85.7119,31127.0
2024-04-24 12:15:00,87.81,87.83,87.78,87.83,20483.0,85.7217,85.7412,85.6924,85.7412,20483.0
2024-04-24 12:20:00,87.83,87.87,87.83,87.84,28753.0,85.7412,85.7802,85.7412,85.751,28753.0
2024-04-24 12:25:00,87.84,87.88,87.83,87.87,22798.0,85.751,85.79,85.7412,85.7802,22798.0
2024-04-24 12:30:00,87.87,87.87,87.74,87.76,24218.0,85.7802,85.7802,85.6533,85.6729,24218.0
2024-04-24 12:35:00,87.76,87.76,87.7,87.72,26761.0,85.6729,85.6729,85.6143,85.6338,26761.0
2024-04-24 12:40:00,87.72,87.72,87.67,87.71,36869.0,85.6338,85.6338,85.585,85.6241,36869.0
2024-04-24 12:45:00,87.71,87.72,87.66,87.7,22260.0,85.6241,85.6338,85.5752,85.6143,22260.0
2024-04-24 12:50:00,87.7,87.76,87.67,87.76,19527.0,85.6143,85.6729,85.585,85.6729,19527.0
2024-04-24 12:55:00,87.75,87.86,87.75,87.85,30784.0,85.6631,85.7705,85.6631,85.7607,30784.0
2024-04-24 13:00:00,87.85,87.87,87.79,87.8,28966.0,85.7607,85.7802,85.7021,85.7119,28966.0
2024-04-24 13:05:00,87.79,87.87,87.79,87.83,22321.0,85.7021,85.7802,85.7021,85.7412,22321.0
2024-04-24 13:10:00,87.83,87.91,87.83,87.85,40007.0,85.7412,85.8193,85.7412,85.7607,40007.0
2024-04-24 13:15:00,87.85,87.87,87.84,87.85,21571.0,85.7607,85.7802,85.751,85.7607,21571.0
2024-04-24 13:20:00,87.85,87.88,87.81,87.88,15618.0,85.7607,85.79,85.7217,85.79,15618.0
2024-04-24 13:25:00,87.88,87.91,87.87,87.9,12672.0,85.79,85.8193,85.7802,85.8095,12672.0
2024-04-24 13:30:00,87.9,87.98,87.9,87.93,40734.0,85.8095,85.8876,85.8095,85.8388,40734.0
2024-04-24 13:35:00,87.93,88.05,87.92,88.01,22165.0,85.8388,85.956,85.8291,85.9169,22165.0
2024-04-24 13:40:00,88.02,88.07,88.01,88.05,10423.0,85.9267,85.9755,85.9169,85.956,10423.0
2024-04-24 13:45:00,88.06,88.1,88.05,88.06,21156.0,85.9657,86.0048,85.956,85.9657,21156.0
2024-04-24 13:50:00,88.06,88.11,88.05,88.1,16830.0,85.9657,86.0145,85.956,86.0048,16830.0
2024-04-24 13:55:00,88.1,88.17,88.1,88.11,18713.0,86.0048,86.0731,86.0048,86.0145,18713.0
2024-04-24 14:00:00,88.12,88.12,88.05,88.06,13918.0,86.0243,86.0243,85.956,85.9657,13918.0
2024-04-24 14:05:00,88.06,88.08,87.98,88.05,28299.0,85.9657,85.9853,85.8876,85.956,28299.0
2024-04-24 14:10:00,88.06,88.09,87.96,87.96,27814.0,85.9657,85.995,85.8681,85.8681,27814.0
2024-04-24 14:15:00,87.95,87.99,87.91,87.94,42015.0,85.8583,85.8974,85.8193,85.8486,42015.0
2024-04-24 14:20:00,87.95,88.01,87.93,88.01,20599.0,85.8583,85.9169,85.8388,85.9169,20599.0
2024-04-24 14:25:00,88.01,88.05,87.98,88.0,11745.0,85.9169,85.956,85.8876,85.9072,11745.0
2024-04-24 14:30:00,88.0,88.02,87.91,87.94,30733.0,85.9072,85.9267,85.8193,85.8486,30733.0
2024-04-24 14:35:00,87.94,88.04,87.94,88.02,21214.0,85.8486,85.9462,85.8486,85.9267,21214.0
2024-04-24 14:40:00,88.01,88.08,88.0,88.03,22612.0,85.9169,85.9853,85.9072,85.9364,22612.0
2024-04-24 14:45:00,88.04,88.07,88.0,88.04,32427.0,85.9462,85.9755,85.9072,85.9462,32427.0
2024-04-24 14:50:00,88.04,88.06,88.0,88.04,16595.0,85.9462,85.9657,85.9072,85.9462,16595.0
2024-04-24 14:55:00,88.04,88.07,88.0,88.01,15125.0,85.9462,85.9755,85.9072,85.9169,15125.0
2024-04-24 15:00:00,88.0,88.01,87.96,87.98,29424.0,85.9072,85.9169,85.8681,85.8876,29424.0
2024-04-24 15:05:00,87.97,88.08,87.96,88.08,30652.0,85.8779,85.9853,85.8681,85.9853,30652.0
2024-04-24 15:10:00,88.07,88.11,88.05,88.09,27495.0,85.9755,86.0145,85.956,85.995,27495.0
2024-04-24 15:15:00,88.11,88.15,88.08,88.13,23565.0,86.0145,86.0536,85.9853,86.0341,23565.0
2024-04-24 15:20:00,88.13,88.21,88.11,88.2,65438.0,86.0341,86.1122,86.0145,86.1024,65438.0
2024-04-24 15:25:00,88.2,88.25,88.18,88.2,30529.0,86.1024,86.1512,86.0829,86.1024,30529.0
2024-04-24 15:30:00,88.2,88.21,88.16,88.2,41635.0,86.1024,86.1122,86.0633,86.1024,41635.0
2024-04-24 15:35:00,88.2,88.21,88.09,88.09,66436.0,86.1024,86.1122,85.995,85.995,66436.0
2024-04-24 15:40:00,88.1,88.21,88.06,88.2,74359.0,86.0048,86.1122,85.9657,86.1024,74359.0
2024-04-24 15:45:00,88.2,88.23,88.15,88.2,68600.0,86.1024,86.1317,86.0536,86.1024,68600.0
2024-04-24 15:50:00,88.2,88.39,88.14,88.39,134415.0,86.1024,86.2879,86.0438,86.2879,134415.0
2024-04-24 15:55:00,88.39,88.42,88.33,88.33,309748.0,86.2879,86.3172,86.2293,86.2293,309748.0
2024-04-25 09:30:00,88.34,88.49,88.12,88.14,245258.0,86.2391,86.3855,86.0243,86.0438,245258.0
2024-04-25 09:35:00,88.12,88.29,87.96,87.98,173866.0,86.0243,86.1903,85.8681,85.8876,173866.0
2024-04-25 09:40:00,87.98,88.03,87.9,87.9,164113.0,85.8876,85.9364,85.8095,85.8095,164113.0
2024-04-25 09:45:00,87.89,87.92,87.75,87.77,112519.0,85.7998,85.8291,85.6631,85.6826,112519.0
2024-04-25 09:50:00,87.78,87.85,87.55,87.57,78136.0,85.6924,85.7607,85.4679,85.4874,78136.0
2024-04-25 09:55:00,87.58,87.87,87.58,87.82,83179.0,85.4971,85.7802,85.4971,85.7314,83179.0
2024-04-25 10:00:00,87.83,87.84,87.62,87.64,82434.0,85.7412,85.751,85.5362,85.5557,82434.0
2024-04-25 10:05:00,87.64,87.79,87.61,87.74,56992.0,85.5557,85.7021,85.5264,85.6533,56992.0
2024-04-25 10:10:00,87.74,87.89,87.73,87.89,35463.0,85.6533,85.7998,85.6436,85.7998,35463.0
2024-04-25 10:15:00,87.88,88.02,87.87,88.01,21223.0,85.79,85.9267,85.7802,85.9169,21223.0
2024-04-25 10:20:00,88.01,88.07,87.99,88.05,24973.0,85.9169,85.9755,85.8974,85.956,24973.0
2024-04-25 10:25:00,88.05,88.16,88.03,88.13,34769.0,85.956,86.0633,85.9364,86.0341,34769.0
2024-04-25 10:30:00,88.14,88.25,88.1,88.14,42099.0,86.0438,86.1512,86.0048,86.0438,42099.0
2024-04-25 10:35:00,88.15,88.25,88.1,88.22,36910.0,86.0536,86.1512,86.0048,86.1219,36910.0
2024-04-25 10:40:00,88.23,88.24,88.0,88.08,48443.0,86.1317,86.1414,85.9072,85.9853,48443.0
2024-04-25 10:45:00,88.08,88.18,88.06,88.08,23486.0,85.9853,86.0829,85.9657,85.9853,23486.0
2024-04-25 10:50:00,88.08,88.12,87.99,88.02,41397.0,85.9853,86.0243,85.8974,85.9267,41397.0
2024-04-25 10:55:00,88.03,88.07,87.99,88.03,36421.0,85.9364,85.9755,85.8974,85.9364,36421.0
2024-04-25 11:00:00,88.02,88.09,87.96,88.04,50458.0,85.9267,85.995,85.8681,85.9462,50458.0
2024-04-25 11:05:00,88.03,88.14,88.03,88.13,26492.0,85.9364,86.0438,85.9364,86.0341,26492.0
2024-04-25 11:10:00,88.13,88.22,88.13,88.2,25127.0,86.0341,86.1219,86.0341,86.1024,25127.0
2024-04-25 11:15:00,88.19,88.24,88.09,88.22,46209.0,86.0926,86.1414,85.995,86.1219,46209.0
2024-04-25 11:20:00,88.22,88.34,88.19,88.32,71240.0,86.1219,86.2391,86.0926,86.2195,71240.0
2024-04-25 11:25:00,88.31,88.35,88.3,88.31,23332.0,86.2098,86.2488,86.2,86.2098,23332.0
2024-04-25 11:30:00,88.33,88.38,88.28,88.29,40468.0,86.2293,86.2781,86.1805,86.1903,40468.0
2024-04-25 11:35:00,88.3,88.37,88.3,88.34,21267.0,86.2,86.2684,86.2,86.2391,21267.0
2024-04-25 11:40:00,88.35,88.39,88.33,88.35,31831.0,86.2488,86.2879,86.2293,86.2488,31831.0
2024-04-25 11:45:00,88.35,88.35,88.26,88.3,33446.0,86.2488,86.2488,86.161,86.2,33446.0
2024-04-25 11:50:00,88.3,88.36,88.29,88.31,31283.0,86.2,86.2586,86.1903,86.2098,31283.0
2024-04-25 11:55:00,88.31,88.44,88.29,88.44,30404.0,86.2098,86.3367,86.1903,86.3367,30404.0
2024-04-25 12:00:00,88.42,88.43,88.37,88.37,68892.0,86.3172,86.3269,86.2684,86.2684,68892.0
2024-04-25 12:05:00,88.38,88.46,88.38,88.42,25890.0,86.2781,86.3562,86.2781,86.3172,25890.0
2024-04-25 12:10:00,88.42,88.44,88.34,88.36,20496.0,86.3172,86.3367,86.2391,86.2586,20496.0
2024-04-25 12:15:00,88.36,88.48,88.35,88.43,56567.0,86.2586,86.3757,86.2488,86.3269,56567.0
2024-04-25 12:20:00,88.43,88.54,88.42,88.5,32878.0,86.3269,86.4343,86.3172,86.3953,32878.0
2024-04-25 12:25:00,88.5,88.58,88.5,88.56,21773.0,86.3953,86.4734,86.3953,86.4538,21773.0
2024-04-25 12:30:00,88.56,88.57,88.5,88.53,27858.0,86.4538,86.4636,86.3953,86.4245,27858.0
2024-04-25 12:35:00,88.54,88.59,88.5,88.51,24926.0,86.4343,86.4831,86.3953,86.405,24926.0
2024-04-25 12:40:00,88.5,88.57,88.47,88.57,31335.0,86.3953,86.4636,86.366,86.4636,31335.0
2024-04-25 12:45:00,88.56,88.6,88.55,88.56,18702.0,86.4538,86.4929,86.4441,86.4538,18702.0
2024-04-25 12:50:00,88.57,88.62,88.56,88.62,18916.0,86.4636,86.5124,86.4538,86.5124,18916.0
2024-04-25 12:55:00,88.61,88.66,88.59,88.64,15710.0,86.5026,86.5515,86.4831,86.5319,15710.0
2024-04-25 13:00:00,88.64,88.73,88.6,88.7,26548.0,86.5319,86.6198,86.4929,86.5905,26548.0
2024-04-25 13:05:00,88.7,88.72,88.67,88.69,18371.0,86.5905,86.61,86.5612,86.5807,18371.0
2024-04-25 13:10:00,88.69,88.7,88.61,88.65,22623.0,86.5807,86.5905,86.5026,86.5417,22623.0
2024-04-25 13:15:00,88.65,88.69,88.65,88.68,10929.0,86.5417,86.5807,86.5417,86.571,10929.0
2024-04-25 13:20:00,88.67,88.69,88.58,88.6,22061.0,86.5612,86.5807,86.4734,86.4929,22061.0
2024-04-25 13:25:00,88.61,88.73,88.61,88.72,26899.0,86.5026,86.6198,86.5026,86.61,26899.0
2024-04-25 13:30:00,88.71,88.79,88.69,88.75,31429.0,86.6003,86.6784,86.5807,86.6393,31429.0
2024-04-25 13:35:00,88.76,88.93,88.75,88.92,33548.0,86.6491,86.815,86.6393,86.8053,33548.0
2024-04-25 13:40:00,88.92,88.92,88.86,88.9,33812.0,86.8053,86.8053,86.7467,86.7857,33812.0
2024-04-25 13:45:00,88.9,88.98,88.89,88.95,22239.0,86.7857,86.8638,86.776,86.8346,22239.0
2024-04-25 13:50:00,88.95,89.02,88.93,89.01,33205.0,86.8346,86.9029,86.815,86.8931,33205.0
2024-04-25 13:55:00,89.02,89.02,88.95,88.98,70782.0,86.9029,86.9029,86.8346,86.8638,70782.0
2024-04-25 14:00:00,88.99,89.0,88.96,88.98,29971.0,86.8736,86.8834,86.8443,86.8638,29971.0
2024-04-25 14:05:00,88.98,89.05,88.97,89.04,29539.0,86.8638,86.9322,86.8541,86.9224,29539.0
2024-04-25 14:10:00,89.03,89.05,89.0,89.02,23402.0,86.9127,86.9322,86.8834,86.9029,23402.0
2024-04-25 14:15:00,89.03,89.06,89.02,89.03,24563.0,86.9127,86.9419,86.9029,86.9127,24563.0
2024-04-25 14:20:00,89.02,89.03,88.96,88.96,58051.0,86.9029,86.9127,86.8443,86.8443,58051.0
2024-04-25 14:25:00,88.96,88.97,88.76,88.77,43062.0,86.8443,86.8541,86.6491,86.6588,43062.0
2024-04-25 14:30:00,88.77,88.93,88.75,88.86,48178.0,86.6588,86.815,86.6393,86.7467,48178.0
2024-04-25 14:35:00,88.87,88.88,88.8,88.86,28947.0,86.7565,86.7662,86.6881,86.7467,28947.0
2024-04-25 14:40:00,88.87,88.9,88.8,88.85,35284.0,86.7565,86.7857,86.6881,86.7369,35284.0
2024-04-25 14:45:00,88.85,88.87,88.81,88.83,25497.0,86.7369,86.7565,86.6979,86.7174,25497.0
2024-04-25 14:50:00,88.82,88.86,88.79,88.84,44000.0,86.7077,86.7467,86.6784,86.7272,44000.0
2024-04-25 14:55:00,88.85,88.94,88.82,88.93,32352.0,86.7369,86.8248,86.7077,86.815,32352.0
2024-04-25 15:00:00,88.93,89.04,88.92,89.02,44648.0,86.815,86.9224,86.8053,86.9029,44648.0
2024-04-25 15:05:00,89.02,89.03,88.96,89.03,38021.0,86.9029,86.9127,86.8443,86.9127,38021.0
2024-04-25 15:10:00,89.03,89.06,89.01,89.04,49070.0,86.9127,86.9419,86.8931,86.9224,49070.0
2024-04-25 15:15:00,89.05,89.14,89.03,89.14,30039.0,86.9322,87.02,86.9127,87.02,30039.0
2024-04-25 15:20:00,89.13,89.17,89.09,89.12,45201.0,87.0103,87.0493,86.9712,87.0005,45201.0
2024-04-25 15:25:00,89.12,89.17,89.11,89.16,27429.0,87.0005,87.0493,86.9908,87.0396,27429.0
2024-04-25 15:30:00,89.16,89.16,89.08,89.09,42272.0,87.0396,87.0396,86.9615,86.9712,42272.0
2024-04-25 15:35:00,89.09,89.1,89.02,89.07,73815.0,86.9712,86.981,86.9029,86.9517,73815.0
2024-04-25 15:40:00,89.06,89.07,88.94,88.95,53970.0,86.9419,86.9517,86.8248,86.8346,53970.0
2024-04-25 15:45:00,88.95,88.97,88.87,88.88,75272.0,86.8346,86.8541,86.7565,86.7662,75272.0
2024-04-25 15:50:00,88.87,88.99,88.83,88.97,133438.0,86.7565,86.8736,86.7174,86.8541,133438.0
2024-04-25 15:55:00,88.96,89.01,88.94,88.98,269299.0,86.8443,86.8931,86.8248,86.8638,269299.0
2024-04-26 09:30:00,89.01,89.49,88.99,89.49,104015.0,86.8931,87.3617,86.8736,87.3617,104015.0
2024-04-26 09:35:00,89.49,89.57,89.42,89.52,110937.0,87.3617,87.4398,87.2934,87.391,110937.0
2024-04-26 09:40:00,89.52,89.68,89.48,89.64,108785.0,87.391,87.5472,87.352,87.5082,108785.0
2024-04-26 09:45:00,89.63,89.74,89.62,89.68,76349.0,87.4984,87.6058,87.4886,87.5472,76349.0
2024-04-26 09:50:00,89.68,89.68,89.55,89.55,41969.0,87.5472,87.5472,87.4203,87.4203,41969.0
2024-04-26 09:55:00,89.55,89.65,89.52,89.65,57613.0,87.4203,87.5179,87.391,87.5179,57613.0
2024-04-26 10:00:00,89.65,89.83,89.58,89.81,58239.0,87.5179,87.6936,87.4496,87.6741,58239.0
2024-04-26 10:05:00,89.83,89.87,89.73,89.85,35477.0,87.6936,87.7327,87.596,87.7132,35477.0
2024-04-26 10:10:00,89.86,89.9,89.74,89.75,26053.0,87.7229,87.762,87.6058,87.6155,26053.0
2024-04-26 10:15:00,89.75,89.75,89.6,89.67,39332.0,87.6155,87.6155,87.4691,87.5374,39332.0
2024-04-26 10:20:00,89.68,89.75,89.64,89.66,69920.0,87.5472,87.6155,87.5082,87.5277,69920.0
2024-04-26 10:25:00,89.66,89.66,89.58,89.59,66571.0,87.5277,87.5277,87.4496,87.4593,66571.0
2024-04-26 10:30:00,89.61,89.69,89.58,89.66,45975.0,87.4789,87.557,87.4496,87.5277,45975.0
2024-04-26 10:35:00,89.67,89.68,89.49,89.49,39025.0,87.5374,87.5472,87.3617,87.3617,39025.0
2024-04-26 10:40:00,89.5,89.53,89.39,89.39,23249.0,87.3715,87.4008,87.2641,87.2641,23249.0
2024-04-26 10:45:00,89.39,89.48,89.35,89.45,15176.0,87.2641,87.352,87.225,87.3227,15176.0
2024-04-26 10:50:00,89.45,89.45,89.37,89.38,24045.0,87.3227,87.3227,87.2446,87.2543,24045.0
2024-04-26 10:55:00,89.39,89.4,89.33,89.39,14662.0,87.2641,87.2739,87.2055,87.2641,14662.0
2024-04-26 11:00:00,89.39,89.49,89.34,89.47,34360.0,87.2641,87.3617,87.2153,87.3422,34360.0
2024-04-26 11:05:00,89.47,89.49,89.34,89.34,35761.0,87.3422,87.3617,87.2153,87.2153,35761.0
2024-04-26 11:10:00,89.35,89.35,89.18,89.22,36666.0,87.225,87.225,87.0591,87.0981,36666.0
2024-04-26 11:15:00,89.22,89.25,89.18,89.2,35849.0,87.0981,87.1274,87.0591,87.0786,35849.0
2024-04-26 11:20:00,89.2,89.22,89.17,89.18,46314.0,87.0786,87.0981,87.0493,87.0591,46314.0
2024-04-26 11:25:00,89.18,89.21,89.16,89.2,22541.0,87.0591,87.0884,87.0396,87.0786,22541.0
2024-04-26 11:30:00,89.2,89.23,89.16,89.16,36784.0,87.0786,87.1079,87.0396,87.0396,36784.0
2024-04-26 11:35:00,89.15,89.19,89.14,89.15,14428.0,87.0298,87.0689,87.02,87.0298,14428.0
2024-04-26 11:40:00,89.14,89.27,89.14,89.27,44799.0,87.02,87.1469,87.02,87.1469,44799.0
2024-04-26 11:45:00,89.28,89.28,89.23,89.24,22275.0,87.1567,87.1567,87.1079,87.1177,22275.0
2024-04-26 11:50:00,89.25,89.31,89.23,89.3,24079.0,87.1274,87.186,87.1079,87.1762,24079.0
2024-04-26 11:55:00,89.29,89.33,89.27,89.32,13896.0,87.1665,87.2055,87.1469,87.1958,13896.0
2024-04-26 12:00:00,89.32,89.35,89.27,89.33,19790.0,87.1958,87.225,87.1469,87.2055,19790.0
2024-04-26 12:05:00,89.34,89.35,89.31,89.35,6827.0,87.2153,87.225,87.186,87.225,6827.0
2024-04-26 12:10:00,89.34,89.36,89.32,89.35,12140.0,87.2153,87.2348,87.1958,87.225,12140.0
2024-04-26 12:15:00,89.36,89.39,89.34,89.38,17495.0,87.2348,87.2641,87.2153,87.2543,17495.0
2024-04-26 12:20:00,89.38,89.44,89.37,89.41,28459.0,87.2543,87.3129,87.2446,87.2836,28459.0
2024-04-26 12:25:00,89.42,89.43,89.38,89.41,9675.0,87.2934,87.3031,87.2543,87.2836,9675.0
2024-04-26 12:30:00,89.42,89.47,89.41,89.45,9145.0,87.2934,87.3422,87.2836,87.3227,9145.0
2024-04-26 12:35:00,89.45,89.48,89.43,89.45,7000.0,87.3227,87.352,87.3031,87.3227,7000.0
2024-04-26 12:40:00,89.45,89.5,89.45,89.49,17359.0,87.3227,87.3715,87.3227,87.3617,17359.0
2024-04-26 12:45:00,89.49,89.51,89.47,89.5,21453.0,87.3617,87.3812,87.3422,87.3715,21453.0
2024-04-26 12:50:00,89.51,89.57,89.48,89.56,9606.0,87.3812,87.4398,87.352,87.4301,9606.0
2024-04-26 12:55:00,89.56,89.56,89.52,89.55,14380.0,87.4301,87.4301,87.391,87.4203,14380.0
2024-04-26 13:00:00,89.55,89.57,89.51,89.54,14568.0,87.4203,87.4398,87.3812,87.4105,14568.0
2024-04-26 13:05:00,89.55,89.57,89.52,89.53,15684.0,87.4203,87.4398,87.391,87.4008,15684.0
2024-04-26 13:10:00,89.54,89.59,89.52,89.56,81782.0,87.4105,87.4593,87.391,87.4301,81782.0
2024-04-26 13:15:00,89.56,89.58,89.53,89.58,9199.0,87.4301,87.4496,87.4008,87.4496,9199.0
2024-04-26 13:20:00,89.58,89.63,89.57,89.61,8925.0,87.4496,87.4984,87.4398,87.4789,8925.0
2024-04-26 13:25:00,89.61,89.61,89.56,89.58,11841.0,87.4789,87.4789,87.4301,87.4496,11841.0
2024-04-26 13:30:00,89.58,89.61,89.54,89.59,14717.0,87.4496,87.4789,87.4105,87.4593,14717.0
2024-04-26 13:35:00,89.6,89.64,89.6,89.61,22959.0,87.4691,87.5082,87.4691,87.4789,22959.0
2024-04-26 13:40:00,89.61,89.61,89.53,89.61,19370.0,87.4789,87.4789,87.4008,87.4789,19370.0
2024-04-26 13:45:00,89.61,89.65,89.6,89.65,8760.0,87.4789,87.5179,87.4691,87.5179,8760.0
2024-04-26 13:50:00,89.65,89.7,89.63,89.7,16689.0,87.5179,87.5667,87.4984,87.5667,16689.0
2024-04-26 13:55:00,89.7,89.7,89.66,89.67,14681.0,87.5667,87.5667,87.5277,87.5374,14681.0
2024-04-26 14:00:00,89.67,89.69,89.65,89.69,18047.0,87.5374,87.557,87.5179,87.557,18047.0
2024-04-26 14:05:00,89.7,89.74,89.69,89.73,18959.0,87.5667,87.6058,87.557,87.596,18959.0
2024-04-26 14:10:00,89.73,89.77,89.72,89.75,21088.0,87.596,87.6351,87.5862,87.6155,21088.0
2024-04-26 14:15:00,89.75,89.77,89.73,89.75,14130.0,87.6155,87.6351,87.596,87.6155,14130.0
2024-04-26 14:20:00,89.75,89.75,89.68,89.69,21397.0,87.6155,87.6155,87.5472,87.557,21397.0
2024-04-26 14:25:00,89.7,89.74,89.69,89.73,18801.0,87.5667,87.6058,87.557,87.596,18801.0
2024-04-26 14:30:00,89.73,89.74,89.67,89.69,24676.0,87.596,87.6058,87.5374,87.557,24676.0
2024-04-26 14:35:00,89.7,89.74,89.69,89.73,22862.0,87.5667,87.6058,87.557,87.596,22862.0
2024-04-26 14:40:00,89.73,89.77,89.73,89.76,14187.0,87.596,87.6351,87.596,87.6253,14187.0
2024-04-26 14:45:00,89.77,89.78,89.72,89.74,14826.0,87.6351,87.6448,87.5862,87.6058,14826.0
2024-04-26 14:50:00,89.74,89.76,89.73,89.75,12912.0,87.6058,87.6253,87.596,87.6155,12912.0
2024-04-26 14:55:00,89.74,89.79,89.72,89.79,21234.0,87.6058,87.6546,87.5862,87.6546,21234.0
2024-04-26 15:00:00,89.79,89.8,89.76,89.8,22037.0,87.6546,87.6643,87.6253,87.6643,22037.0
2024-04-26 15:05:00,89.8,89.83,89.79,89.83,21269.0,87.6643,87.6936,87.6546,87.6936,21269.0
2024-04-26 15:10:00,89.83,89.84,89.8,89.82,24232.0,87.6936,87.7034,87.6643,87.6839,24232.0
2024-04-26 15:15:00,89.81,89.83,89.76,89.76,14886.0,87.6741,87.6936,87.6253,87.6253,14886.0
2024-04-26 15:20:00,89.76,89.78,89.74,89.77,31477.0,87.6253,87.6448,87.6058,87.6351,31477.0
2024-04-26 15:25:00,89.77,89.77,89.74,89.76,29321.0,87.6351,87.6351,87.6058,87.6253,29321.0
2024-04-26 15:30:00,89.75,89.76,89.64,89.66,31338.0,87.6155,87.6253,87.5082,87.5277,31338.0
2024-04-26 15:35:00,89.65,89.68,89.57,89.59,31481.0,87.5179,87.5472,87.4398,87.4593,31481.0
2024-04-26 15:40:00,89.59,89.62,89.53,89.54,47507.0,87.4593,87.4886,87.4008,87.4105,47507.0
2024-04-26 15:45:00,89.54,89.62,89.53,89.57,76505.0,87.4105,87.4886,87.4008,87.4398,76505.0
2024-04-26 15:50:00,89.58,89.61,89.53,89.57,78343.0,87.4496,87.4789,87.4008,87.4398,78343.0
2024-04-26 15:55:00,89.58,89.61,89.48,89.5,156163.0,87.4496,87.4789,87.352,87.3715,156163.0
2024-04-29 09:30:00,89.92,90.38,89.92,90.26,103760.0,87.7815,88.2306,87.7815,88.1134,103760.0
2024-04-29 09:35:00,90.25,90.25,90.02,90.22,73867.0,88.1036,88.1036,87.8791,88.0744,73867.0
2024-04-29 09:40:00,90.21,90.24,90.01,90.12,105368.0,88.0646,88.0939,87.8694,87.9767,105368.0
2024-04-29 09:45:00,90.12,90.2,90.06,90.18,42034.0,87.9767,88.0548,87.9182,88.0353,42034.0
2024-04-29 09:50:00,90.17,90.17,90.03,90.04,45288.0,88.0255,88.0255,87.8889,87.8986,45288.0
2024-04-29 09:55:00,90.04,90.04,89.88,89.91,28924.0,87.8986,87.8986,87.7424,87.7717,28924.0
2024-04-29 10:00:00,89.92,90.12,89.91,90.08,45089.0,87.7815,87.9767,87.7717,87.9377,45089.0
2024-04-29 10:05:00,90.08,90.12,90.02,90.03,36526.0,87.9377,87.9767,87.8791,87.8889,36526.0
2024-04-29 10:10:00,90.02,90.08,90.02,90.06,18665.0,87.8791,87.9377,87.8791,87.9182,18665.0
2024-04-29 10:15:00,90.07,90.13,90.04,90.04,24335.0,87.9279,87.9865,87.8986,87.8986,24335.0
2024-04-29 10:20:00,90.05,90.07,90.0,90.04,16036.0,87.9084,87.9279,87.8596,87.8986,16036.0
2024-04-29 10:25:00,90.05,90.13,90.05,90.13,14037.0,87.9084,87.9865,87.9084,87.9865,14037.0
2024-04-29 10:30:00,90.14,90.19,90.13,90.18,30912.0,87.9963,88.0451,87.9865,88.0353,30912.0
2024-04-29 10:35:00,90.18,90.19,90.08,90.14,27129.0,88.0353,88.0451,87.9377,87.9963,27129.0
2024-04-29 10:40:00,90.14,90.18,90.07,90.11,18367.0,87.9963,88.0353,87.9279,87.967,18367.0
2024-04-29 10:45:00,90.12,90.14,90.06,90.1,16948.0,87.9767,87.9963,87.9182,87.9572,16948.0
2024-04-29 10:50:00,90.09,90.12,90.07,90.11,17908.0,87.9474,87.9767,87.9279,87.967,17908.0
2024-04-29 10:55:00,90.11,90.16,90.09,90.13,18387.0,87.967,88.0158,87.9474,87.9865,18387.0
2024-04-29 11:00:00,90.12,90.16,90.09,90.12,26074.0,87.9767,88.0158,87.9474,87.9767,26074.0
2024-04-29 11:05:00,90.13,90.14,90.06,90.06,24984.0,87.9865,87.9963,87.9182,87.9182,24984.0
2024-04-29 11:10:00,90.06,90.12,90.04,90.11,13580.0,87.9182,87.9767,87.8986,87.967,13580.0
2024-04-29 11:15:00,90.09,90.18,90.08,90.17,20651.0,87.9474,88.0353,87.9377,88.0255,20651.0
2024-04-29 11:20:00,90.18,90.22,90.18,90.2,21704.0,88.0353,88.0744,88.0353,88.0548,21704.0
2024-04-29 11:25:00,90.2,90.26,90.19,90.24,26687.0,88.0548,88.1134,88.0451,88.0939,26687.0
2024-04-29 11:30:00,90.23,90.23,90.16,90.19,19103.0,88.0841,88.0841,88.0158,88.0451,19103.0
2024-04-29 11:35:00,90.18,90.21,90.17,90.18,11643.0,88.0353,88.0646,88.0255,88.0353,11643.0
2024-04-29 11:40:00,90.18,90.25,90.15,90.21,9535.0,88.0353,88.1036,88.006,88.0646,9535.0
2024-04-29 11:45:00,90.21,90.25,90.16,90.16,12561.0,88.0646,88.1036,88.0158,88.0158,12561.0
2024-04-29 11:50:00,90.16,90.18,90.12,90.13,11850.0,88.0158,88.0353,87.9767,87.9865,11850.0
2024-04-29 11:55:00,90.13,90.19,90.12,90.17,8461.0,87.9865,88.0451,87.9767,88.0255,8461.0
2024-04-29 12:00:00,90.16,90.17,90.14,90.15,20019.0,88.0158,88.0255,87.9963,88.006,20019.0
2024-04-29 12:05:00,90.15,90.17,90.13,90.16,9163.0,88.006,88.0255,87.9865,88.0158,9163.0
2024-04-29 12:10:00,90.16,90.16,90.12,90.16,13766.0,88.0158,88.0158,87.9767,88.0158,13766.0
2024-04-29 12:15:00,90.17,90.18,90.16,90.17,14260.0,88.0255,88.0353,88.0158,88.0255,14260.0
2024-04-29 12:20:00,90.17,90.21,90.16,90.18,49978.0,88.0255,88.0646,88.0158,88.0353,49978.0
2024-04-29 12:25:00,90.18,90.2,90.16,90.17,24084.0,88.0353,88.0548,88.0158,88.0255,24084.0
2024-04-29 12:30:00,90.18,90.22,90.15,90.21,20984.0,88.0353,88.0744,88.006,88.0646,20984.0
2024-04-29 12:35:00,90.2,90.22,90.19,90.21,10580.0,88.0548,88.0744,88.0451,88.0646,10580.0
2024-04-29 12:40:00,90.21,90.21,90.14,90.19,17616.0,88.0646,88.0646,87.9963,88.0451,17616.0
2024-04-29 12:45:00,90.19,90.21,90.18,90.19,10839.0,88.0451,88.0646,88.0353,88.0451,10839.0
2024-04-29 12:50:00,90.19,90.19,90.11,90.11,9508.0,88.0451,88.0451,87.967,87.967,9508.0
2024-04-29 12:55:00,90.12,90.17,90.11,90.16,10189.0,87.9767,88.0255,87.967,88.0158,10189.0
2024-04-29 13:00:00,90.15,90.18,90.15,90.17,5404.0,88.006,88.0353,88.006,88.0255,5404.0
2024-04-29 13:05:00,90.18,90.18,90.14,90.18,11019.0,88.0353,88.0353,87.9963,88.0353,11019.0
2024-04-29 13:10:00,90.17,90.18,90.13,90.18,6015.0,88.0255,88.0353,87.9865,88.0353,6015.0
2024-04-29 13:15:00,90.19,90.21,90.18,90.2,8018.0,88.0451,88.0646,88.0353,88.0548,8018.0
2024-04-29 13:20:00,90.21,90.24,90.2,90.23,8052.0,88.0646,88.0939,88.0548,88.0841,8052.0
2024-04-29 13:25:00,90.23,90.26,90.22,90.22,7918.0,88.0841,88.1134,88.0744,88.0744,7918.0
2024-04-29 13:30:00,90.23,90.23,90.2,90.2,8691.0,88.0841,88.0841,88.0548,88.0548,8691.0
2024-04-29 13:35:00,90.2,90.21,90.17,90.17,19062.0,88.0548,88.0646,88.0255,88.0255,19062.0
2024-04-29 13:40:00,90.17,90.18,90.15,90.17,26238.0,88.0255,88.0353,88.006,88.0255,26238.0
2024-04-29 13:45:00,90.17,90.18,90.13,90.13,52650.0,88.0255,88.0353,87.9865,87.9865,52650.0
2024-04-29 13:50:00,90.14,90.2,90.13,90.18,40753.0,87.9963,88.0548,87.9865,88.0353,40753.0
2024-04-29 13:55:00,90.18,90.18,90.14,90.17,27967.0,88.0353,88.0353,87.9963,88.0255,27967.0
2024-04-29 14:00:00,90.16,90.19,90.1,90.19,21625.0,88.0158,88.0451,87.9572,88.0451,21625.0
2024-04-29 14:05:00,90.19,90.19,90.17,90.19,7797.0,88.0451,88.0451,88.0255,88.0451,7797.0
2024-04-29 14:10:00,90.19,90.23,90.17,90.23,20332.0,88.0451,88.0841,88.0255,88.0841,20332.0
2024-04-29 14:15:00,90.23,90.29,90.23,90.23,25710.0,88.0841,88.1427,88.0841,88.0841,25710.0
2024-04-29 14:20:00,90.23,90.25,90.17,90.17,21549.0,88.0841,88.1036,88.0255,88.0255,21549.0
2024-04-29 14:25:00,90.16,90.2,90.15,90.15,29476.0,88.0158,88.0548,88.006,88.006,29476.0
2024-04-29 14:30:00,90.15,90.15,89.98,90.02,64547.0,88.006,88.006,87.8401,87.8791,64547.0
2024-04-29 14:35:00,90.03,90.08,90.03,90.08,15739.0,87.8889,87.9377,87.8889,87.9377,15739.0
2024-04-29 14:40:00,90.09,90.16,90.09,90.15,20334.0,87.9474,88.0158,87.9474,88.006,20334.0
2024-04-29 14:45:00,90.17,90.17,90.14,90.15,11261.0,88.0255,88.0255,87.9963,88.006,11261.0
2024-04-29 14:50:00,90.16,90.18,90.14,90.16,24213.0,88.0158,88.0353,87.9963,88.0158,24213.0
2024-04-29 14:55:00,90.16,90.22,90.15,90.2,11103.0,88.0158,88.0744,88.006,88.0548,11103.0
2024-04-29 15:00:00,90.2,90.2,89.84,89.9,121716.0,88.0548,88.0548,87.7034,87.762,121716.0
2024-04-29 15:05:00,89.9,89.97,89.83,89.96,56214.0,87.762,87.8303,87.6936,87.8205,56214.0
2024-04-29 15:10:00,89.97,89.99,89.92,89.97,31921.0,87.8303,87.8498,87.7815,87.8303,31921.0
2024-04-29 15:15:00,89.97,89.99,89.94,89.99,17535.0,87.8303,87.8498,87.801,87.8498,17535.0
2024-04-29 15:20:00,89.99,90.05,89.99,90.0,19723.0,87.8498,87.9084,87.8498,87.8596,19723.0
2024-04-29 15:25:00,90.0,90.07,90.0,90.06,17840.0,87.8596,87.9279,87.8596,87.9182,17840.0
2024-04-29 15:30:00,90.06,90.08,90.02,90.06,19883.0,87.9182,87.9377,87.8791,87.9182,19883.0
2024-04-29 15:35:00,90.06,90.07,90.01,90.04,40728.0,87.9182,87.9279,87.8694,87.8986,40728.0
2024-04-29 15:40:00,90.04,90.13,90.02,90.12,33501.0,87.8986,87.9865,87.8791,87.9767,33501.0
2024-04-29 15:45:00,90.12,90.13,89.99,89.99,48933.0,87.9767,87.9865,87.8498,87.8498,48933.0
2024-04-29 15:50:00,89.99,90.23,89.99,90.23,94200.0,87.8498,88.0841,87.8498,88.0841,94200.0
2024-04-29 15:55:00,90.23,90.29,90.19,90.28,198972.0,88.0841,88.1427,88.0451,88.1329,198972.0
2024-04-30 09:30:00,89.52,89.67,89.33,89.47,368376.0,87.391,87.5374,87.2055,87.3422,368376.0
2024-04-30 09:35:00,89.47,89.59,89.43,89.54,164082.0,87.3422,87.4593,87.3031,87.4105,164082.0
2024-04-30 09:40:00,89.54,89.59,89.47,89.54,107140.0,87.4105,87.4593,87.3422,87.4105,107140.0
2024-04-30 09:45:00,89.55,89.68,89.53,89.67,102964.0,87.4203,87.5472,87.4008,87.5374,102964.0
2024-04-30 09:50:00,89.67,89.73,89.5,89.5,57829.0,87.5374,87.596,87.3715,87.3715,57829.0
2024-04-30 09:55:00,89.5,89.54,89.46,89.49,30907.0,87.3715,87.4105,87.3324,87.3617,30907.0
2024-04-30 10:00:00,89.49,89.58,89.48,89.55,50740.0,87.3617,87.4496,87.352,87.4203,50740.0
2024-04-30 10:05:00,89.56,89.71,89.55,89.56,78503.0,87.4301,87.5765,87.4203,87.4301,78503.0
2024-04-30 10:10:00,89.57,89.66,89.49,89.66,34450.0,87.4398,87.5277,87.3617,87.5277,34450.0
2024-04-30 10:15:00,89.66,89.7,89.59,89.59,24650.0,87.5277,87.5667,87.4593,87.4593,24650.0
2024-04-30 10:20:00,89.6,89.63,89.53,89.57,37932.0,87.4691,87.4984,87.4008,87.4398,37932.0
2024-04-30 10:25:00,89.57,89.59,89.46,89.47,40622.0,87.4398,87.4593,87.3324,87.3422,40622.0
2024-04-30 10:30:00,89.46,89.5,89.34,89.4,32882.0,87.3324,87.3715,87.2153,87.2739,32882.0
2024-04-30 10:35:00,89.39,89.42,89.33,89.38,54833.0,87.2641,87.2934,87.2055,87.2543,54833.0
2024-04-30 10:40:00,89.38,89.47,89.37,89.46,31857.0,87.2543,87.3422,87.2446,87.3324,31857.0
2024-04-30 10:45:00,89.46,89.53,89.43,89.46,37098.0,87.3324,87.4008,87.3031,87.3324,37098.0
2024-04-30 10:50:00,89.45,89.46,89.39,89.46,23555.0,87.3227,87.3324,87.2641,87.3324,23555.0
2024-04-30 10:55:00,89.45,89.46,89.34,89.34,21225.0,87.3227,87.3324,87.2153,87.2153,21225.0
2024-04-30 11:00:00,89.34,89.35,89.29,89.31,26945.0,87.2153,87.225,87.1665,87.186,26945.0
2024-04-30 11:05:00,89.31,89.31,89.16,89.17,22512.0,87.186,87.186,87.0396,87.0493,22512.0
2024-04-30 11:10:00,89.17,89.19,89.07,89.08,33262.0,87.0493,87.0689,86.9517,86.9615,33262.0
2024-04-30 11:15:00,89.07,89.14,89.04,89.09,45092.0,86.9517,87.02,86.9224,86.9712,45092.0
2024-04-30 11:20:00,89.1,89.14,89.07,89.08,18958.0,86.981,87.02,86.9517,86.9615,18958.0
2024-04-30 11:25:00,89.09,89.17,89.09,89.13,40977.0,86.9712,87.0493,86.9712,87.0103,40977.0
2024-04-30 11:30:00,89.14,89.15,89.05,89.13,19089.0,87.02,87.0298,86.9322,87.0103,19089.0
2024-04-30 11:35:00,89.13,89.15,89.1,89.15,24973.0,87.0103,87.0298,86.981,87.0298,24973.0
2024-04-30 11:40:00,89.15,89.15,88.96,88.99,56754.0,87.0298,87.0298,86.8443,86.8736,56754.0
2024-04-30 11:45:00,88.99,89.06,88.98,89.06,32329.0,86.8736,86.9419,86.8638,86.9419,32329.0
2024-04-30 11:50:00,89.06,89.09,88.94,88.95,201755.0,86.9419,86.9712,86.8248,86.8346,201755.0
2024-04-30 11:55:00,88.95,89.04,88.95,89.04,20361.0,86.8346,86.9224,86.8346,86.9224,20361.0
2024-04-30 12:00:00,89.04,89.05,88.97,89.0,29542.0,86.9224,86.9322,86.8541,86.8834,29542.0
2024-04-30 12:05:00,89.0,89.01,88.92,89.0,20264.0,86.8834,86.8931,86.8053,86.8834,20264.0
2024-04-30 12:10:00,89.0,89.04,88.99,89.04,15744.0,86.8834,86.9224,86.8736,86.9224,15744.0
2024-04-30 12:15:00,89.04,89.12,89.03,89.12,14423.0,86.9224,87.0005,86.9127,87.0005,14423.0
2024-04-30 12:20:00,89.12,89.17,89.11,89.13,15368.0,87.0005,87.0493,86.9908,87.0103,15368.0
2024-04-30 12:25:00,89.13,89.15,89.06,89.07,46058.0,87.0103,87.0298,86.9419,86.9517,46058.0
2024-04-30 12:30:00,89.08,89.08,88.87,88.89,19230.0,86.9615,86.9615,86.7565,86.776,19230.0
2024-04-30 12:35:00,88.9,88.97,88.88,88.93,25213.0,86.7857,86.8541,86.7662,86.815,25213.0
2024-04-30 12:40:00,88.93,88.94,88.85,88.9,16917.0,86.815,86.8248,86.7369,86.7857,16917.0
2024-04-30 12:45:00,88.89,88.94,88.87,88.94,27359.0,86.776,86.8248,86.7565,86.8248,27359.0
2024-04-30 12:50:00,88.94,88.96,88.93,88.94,30771.0,86.8248,86.8443,86.815,86.8248,30771.0
2024-04-30 12:55:00,88.93,88.98,88.92,88.94,20430.0,86.815,86.8638,86.8053,86.8248,20430.0
2024-04-30 13:00:00,88.93,88.97,88.88,88.88,30007.0,86.815,86.8541,86.7662,86.7662,30007.0
2024-04-30 13:05:00,88.87,88.92,88.85,88.91,22918.0,86.7565,86.8053,86.7369,86.7955,22918.0
2024-04-30 13:10:00,88.91,88.95,88.87,88.91,29745.0,86.7955,86.8346,86.7565,86.7955,29745.0
2024-04-30 13:15:00,88.9,88.94,88.88,88.91,16139.0,86.7857,86.8248,86.7662,86.7955,16139.0
2024-04-30 13:20:00,88.91,89.0,88.91,88.94,24554.0,86.7955,86.8834,86.7955,86.8248,24554.0
2024-04-30 13:25:00,88.95,89.0,88.94,88.97,9540.0,86.8346,86.8834,86.8248,86.8541,9540.0
2024-04-30 13:30:00,88.97,89.02,88.97,89.02,13310.0,86.8541,86.9029,86.8541,86.9029,13310.0
2024-04-30 13:35:00,89.0,89.02,88.95,88.97,17956.0,86.8834,86.9029,86.8346,86.8541,17956.0
2024-04-30 13:40:00,88.96,89.02,88.93,88.95,19614.0,86.8443,86.9029,86.815,86.8346,19614.0
2024-04-30 13:45:00,88.94,89.06,88.94,89.06,17819.0,86.8248,86.9419,86.8248,86.9419,17819.0
2024-04-30 13:50:00,89.06,89.12,89.06,89.12,30965.0,86.9419,87.0005,86.9419,87.0005,30965.0
2024-04-30 13:55:00,89.12,89.15,89.08,89.14,22358.0,87.0005,87.0298,86.9615,87.02,22358.0
2024-04-30 14:00:00,89.14,89.21,89.13,89.2,18775.0,87.02,87.0884,87.0103,87.0786,18775.0
2024-04-30 14:05:00,89.2,89.21,89.11,89.12,32059.0,87.0786,87.0884,86.9908,87.0005,32059.0
2024-04-30 14:10:00,89.11,89.14,89.07,89.09,21841.0,86.9908,87.02,86.9517,86.9712,21841.0
2024-04-30 14:15:00,89.09,89.13,89.09,89.12,18677.0,86.9712,87.0103,86.9712,87.0005,18677.0
2024-04-30 14:20:00,89.12,89.15,89.1,89.11,20761.0,87.0005,87.0298,86.981,86.9908,20761.0
2024-04-30 14:25:00,89.1,89.11,89.01,89.01,34668.0,86.981,86.9908,86.8931,86.8931,34668.0
2024-04-30 14:30:00,89.01,89.1,89.01,89.1,29227.0,86.8931,86.981,86.8931,86.981,29227.0
2024-04-30 14:35:00,89.1,89.13,89.08,89.1,25703.0,86.981,87.0103,86.9615,86.981,25703.0
2024-04-30 14:40:00,89.1,89.12,89.03,89.04,38342.0,86.981,87.0005,86.9127,86.9224,38342.0
2024-04-30 14:45:00,89.04,89.06,88.96,88.96,41980.0,86.9224,86.9419,86.8443,86.8443,41980.0
2024-04-30 14:50:00,88.96,88.96,88.88,88.93,65489.0,86.8443,86.8443,86.7662,86.815,65489.0
2024-04-30 14:55:00,88.92,88.96,88.9,88.95,32864.0,86.8053,86.8443,86.7857,86.8346,32864.0
2024-04-30 15:00:00,88.96,89.03,88.94,89.03,38788.0,86.8443,86.9127,86.8248,86.9127,38788.0
2024-04-30 15:05:00,89.03,89.05,89.01,89.02,49156.0,86.9127,86.9322,86.8931,86.9029,49156.0
2024-04-30 15:10:00,89.01,89.05,89.0,89.0,18245.0,86.8931,86.9322,86.8834,86.8834,18245.0
2024-04-30 15:15:00,89.0,89.02,88.89,88.89,58060.0,86.8834,86.9029,86.776,86.776,58060.0
2024-04-30 15:20:00,88.9,88.93,88.83,88.84,32783.0,86.7857,86.815,86.7174,86.7272,32783.0
2024-04-30 15:25:00,88.85,88.9,88.81,88.87,36069.0,86.7369,86.7857,86.6979,86.7565,36069.0
2024-04-30 15:30:00,88.88,88.9,88.83,88.89,54236.0,86.7662,86.7857,86.7174,86.776,54236.0
2024-04-30 15:35:00,88.89,88.9,88.8,88.84,48258.0,86.776,86.7857,86.6881,86.7272,48258.0
2024-04-30 15:40:00,88.84,88.92,88.83,88.88,56525.0,86.7272,86.8053,86.7174,86.7662,56525.0
2024-04-30 15:45:00,88.88,88.93,88.83,88.91,111207.0,86.7662,86.815,86.7174,86.7955,111207.0
2024-04-30 15:50:00,88.91,88.92,88.72,88.74,256300.0,86.7955,86.8053,86.61,86.6296,256300.0
2024-04-30 15:55:00,88.75,88.79,88.61,88.65,725279.0,86.6393,86.6784,86.5026,86.5417,725279.0
2024-05-01 09:30:00,88.96,89.57,88.96,89.53,200645.0,86.8443,87.4398,86.8443,87.4008,200645.0
2024-05-01 09:35:00,89.51,89.55,89.21,89.31,172325.0,87.3812,87.4203,87.0884,87.186,172325.0
2024-05-01 09:40:00,89.31,89.31,89.01,89.04,102423.0,87.186,87.186,86.8931,86.9224,102423.0
2024-05-01 09:45:00,89.05,89.14,89.03,89.14,46506.0,86.9322,87.02,86.9127,87.02,46506.0
2024-05-01 09:50:00,89.12,89.13,88.99,89.01,70556.0,87.0005,87.0103,86.8736,86.8931,70556.0
2024-05-01 09:55:00,89.01,89.09,88.99,89.02,37774.0,86.8931,86.9712,86.8736,86.9029,37774.0
2024-05-01 10:00:00,89.04,89.09,88.86,88.9,94363.0,86.9224,86.9712,86.7467,86.7857,94363.0
2024-05-01 10:05:00,88.91,89.05,88.9,89.05,93807.0,86.7955,86.9322,86.7857,86.9322,93807.0
2024-05-01 10:10:00,89.05,89.15,88.98,89.13,310087.0,86.9322,87.0298,86.8638,87.0103,310087.0
2024-05-01 10:15:00,89.12,89.18,89.02,89.03,37613.0,87.0005,87.0591,86.9029,86.9127,37613.0
2024-05-01 10:20:00,89.03,89.03,88.88,88.88,27924.0,86.9127,86.9127,86.7662,86.7662,27924.0
2024-05-01 10:25:00,88.89,88.96,88.88,88.94,75003.0,86.776,86.8443,86.7662,86.8248,75003.0
2024-05-01 10:30:00,88.94,88.94,88.84,88.87,38036.0,86.8248,86.8248,86.7272,86.7565,38036.0
2024-05-01 10:35:00,88.88,88.89,88.82,88.85,66281.0,86.7662,86.776,86.7077,86.7369,66281.0
2024-05-01 10:40:00,88.84,88.84,88.74,88.83,71840.0,86.7272,86.7272,86.6296,86.7174,71840.0
2024-05-01 10:45:00,88.83,88.94,88.82,88.94,29127.0,86.7174,86.8248,86.7077,86.8248,29127.0
2024-05-01 10:50:00,88.95,89.04,88.91,89.03,49179.0,86.8346,86.9224,86.7955,86.9127,49179.0
2024-05-01 10:55:00,89.03,89.12,89.03,89.09,35434.0,86.9127,87.0005,86.9127,86.9712,35434.0
2024-05-01 11:00:00,89.1,89.11,89.03,89.04,98890.0,86.981,86.9908,86.9127,86.9224,98890.0
2024-05-01 11:05:00,89.05,89.11,89.04,89.09,56505.0,86.9322,86.9908,86.9224,86.9712,56505.0
2024-05-01 11:10:00,89.09,89.1,88.98,88.99,56594.0,86.9712,86.981,86.8638,86.8736,56594.0
2024-05-01 11:15:00,88.99,89.03,88.92,88.95,61437.0,86.8736,86.9127,86.8053,86.8346,61437.0
2024-05-01 11:20:00,88.94,88.96,88.9,88.93,96521.0,86.8248,86.8443,86.7857,86.815,96521.0
2024-05-01 11:25:00,88.93,88.98,88.9,88.98,25605.0,86.815,86.8638,86.7857,86.8638,25605.0
2024-05-01 11:30:00,88.99,89.01,88.95,89.01,68189.0,86.8736,86.8931,86.8346,86.8931,68189.0
2024-05-01 11:35:00,89.02,89.03,88.95,89.0,48664.0,86.9029,86.9127,86.8346,86.8834,48664.0
2024-05-01 11:40:00,89.01,89.06,89.0,89.05,47556.0,86.8931,86.9419,86.8834,86.9322,47556.0
2024-05-01 11:45:00,89.06,89.1,89.06,89.08,34593.0,86.9419,86.981,86.9419,86.9615,34593.0
2024-05-01 11:50:00,89.07,89.1,89.05,89.06,66505.0,86.9517,86.981,86.9322,86.9419,66505.0
2024-05-01 11:55:00,89.06,89.07,89.03,89.04,69461.0,86.9419,86.9517,86.9127,86.9224,69461.0
2024-05-01 12:00:00,89.04,89.05,88.98,89.02,99859.0,86.9224,86.9322,86.8638,86.9029,99859.0
2024-05-01 12:05:00,89.03,89.04,88.97,88.98,84858.0,86.9127,86.9224,86.8541,86.8638,84858.0
2024-05-01 12:10:00,88.98,89.06,88.98,89.06,18247.0,86.8638,86.9419,86.8638,86.9419,18247.0
2024-05-01 12:15:00,89.07,89.09,89.03,89.07,42682.0,86.9517,86.9712,86.9127,86.9517,42682.0
2024-05-01 12:20:00,89.06,89.11,89.03,89.11,24410.0,86.9419,86.9908,86.9127,86.9908,24410.0
2024-05-01 12:25:00,89.11,89.19,89.11,89.16,46641.0,86.9908,87.0689,86.9908,87.0396,46641.0
2024-05-01 12:30:00,89.16,89.18,89.14,89.16,29601.0,87.0396,87.0591,87.02,87.0396,29601.0
2024-05-01 12:35:00,89.16,89.18,89.14,89.16,14599.0,87.0396,87.0591,87.02,87.0396,14599.0
2024-05-01 12:40:00,89.17,89.17,89.14,89.15,53789.0,87.0493,87.0493,87.02,87.0298,53789.0
2024-05-01 12:45:00,89.14,89.17,89.12,89.16,37552.0,87.02,87.0493,87.0005,87.0396,37552.0
2024-05-01 12:50:00,89.15,89.17,89.12,89.17,18493.0,87.0298,87.0493,87.0005,87.0493,18493.0
2024-05-01 12:55:00,89.16,89.17,89.08,89.09,15962.0,87.0396,87.0493,86.9615,86.9712,15962.0
2024-05-01 13:00:00,89.09,89.09,89.03,89.04,26404.0,86.9712,86.9712,86.9127,86.9224,26404.0
2024-05-01 13:05:00,89.04,89.04,89.02,89.03,29370.0,86.9224,86.9224,86.9029,86.9127,29370.0
2024-05-01 13:10:00,89.03,89.08,89.0,89.0,22698.0,86.9127,86.9615,86.8834,86.8834,22698.0
2024-05-01 13:15:00,89.01,89.05,89.0,89.03,22664.0,86.8931,86.9322,86.8834,86.9127,22664.0
2024-05-01 13:20:00,89.02,89.08,89.01,89.07,35525.0,86.9029,86.9615,86.8931,86.9517,35525.0
2024-05-01 13:25:00,89.07,89.11,89.06,89.1,31002.0,86.9517,86.9908,86.9419,86.981,31002.0
2024-05-01 13:30:00,89.1,89.16,89.1,89.16,12654.0,86.981,87.0396,86.981,87.0396,12654.0
2024-05-01 13:35:00,89.16,89.22,89.15,89.18,21691.0,87.0396,87.0981,87.0298,87.0591,21691.0
2024-05-01 13:40:00,89.18,89.18,89.12,89.13,42380.0,87.0591,87.0591,87.0005,87.0103,42380.0
2024-05-01 13:45:00,89.12,89.14,89.1,89.12,34190.0,87.0005,87.02,86.981,87.0005,34190.0
2024-05-01 13:50:00,89.12,89.13,89.07,89.12,34653.0,87.0005,87.0103,86.9517,87.0005,34653.0
2024-05-01 13:55:00,89.13,89.13,89.09,89.12,24959.0,87.0103,87.0103,86.9712,87.0005,24959.0
2024-05-01 14:00:00,89.13,89.34,89.09,89.33,230080.0,87.0103,87.2153,86.9712,87.2055,230080.0
2024-05-01 14:05:00,89.33,89.37,89.16,89.18,89772.0,87.2055,87.2446,87.0396,87.0591,89772.0
2024-05-01 14:10:00,89.17,89.27,89.13,89.23,48453.0,87.0493,87.1469,87.0103,87.1079,48453.0
2024-05-01 14:15:00,89.23,89.32,89.23,89.29,72236.0,87.1079,87.1958,87.1079,87.1665,72236.0
2024-05-01 14:20:00,89.29,89.34,89.27,89.32,36175.0,87.1665,87.2153,87.1469,87.1958,36175.0
2024-05-01 14:25:00,89.32,89.54,89.31,89.54,58033.0,87.1958,87.4105,87.186,87.4105,58033.0
2024-05-01 14:30:00,89.53,89.59,89.13,89.57,252516.0,87.4008,87.4593,87.0103,87.4398,252516.0
2024-05-01 14:35:00,89.57,89.72,89.18,89.67,330973.0,87.4398,87.5862,87.0591,87.5374,330973.0
2024-05-01 14:40:00,89.67,90.22,89.64,90.22,200058.0,87.5374,88.0744,87.5082,88.0744,200058.0
2024-05-01 14:45:00,90.21,90.23,89.92,90.22,155516.0,88.0646,88.0841,87.7815,88.0744,155516.0
2024-05-01 14:50:00,90.22,90.37,90.21,90.36,89674.0,88.0744,88.2208,88.0646,88.211,89674.0
2024-05-01 14:55:00,90.36,90.4,90.23,90.34,100063.0,88.211,88.2501,88.0841,88.1915,100063.0
2024-05-01 15:00:00,90.34,90.52,90.23,90.23,162199.0,88.1915,88.3672,88.0841,88.0841,162199.0
2024-05-01 15:05:00,90.24,90.37,90.16,90.27,94693.0,88.0939,88.2208,88.0158,88.1232,94693.0
2024-05-01 15:10:00,90.27,90.3,90.12,90.2,116137.0,88.1232,88.1525,87.9767,88.0548,116137.0
2024-05-01 15:15:00,90.21,90.28,90.05,90.07,93891.0,88.0646,88.1329,87.9084,87.9279,93891.0
2024-05-01 15:20:00,90.06,90.14,89.92,90.14,143202.0,87.9182,87.9963,87.7815,87.9963,143202.0
2024-05-01 15:25:00,90.14,90.22,89.97,90.01,86759.0,87.9963,88.0744,87.8303,87.8694,86759.0
2024-05-01 15:30:00,90.0,90.0,89.79,89.8,116672.0,87.8596,87.8596,87.6546,87.6643,116672.0
2024-05-01 15:35:00,89.8,89.8,89.47,89.56,131358.0,87.6643,87.6643,87.3422,87.4301,131358.0
2024-05-01 15:40:00,89.57,89.67,89.48,89.59,101517.0,87.4398,87.5374,87.352,87.4593,101517.0
2024-05-01 15:45:00,89.59,89.67,89.42,89.55,117113.0,87.4593,87.5374,87.2934,87.4203,117113.0
2024-05-01 15:50:00,89.54,89.54,89.2,89.21,333445.0,87.4105,87.4105,87.0786,87.0884,333445.0
2024-05-01 15:55:00,89.2,89.26,89.03,89.06,343168.0,87.0786,87.1372,86.9127,86.9419,343168.0
2024-05-02 09:30:00,88.61,88.85,88.43,88.45,490512.0,86.5026,86.7369,86.3269,86.3465,490512.0
2024-05-02 09:35:00,88.45,88.5,88.14,88.17,351118.0,86.3465,86.3953,86.0438,86.0731,351118.0
2024-05-02 09:40:00,88.17,88.2,87.99,88.12,329297.0,86.0731,86.1024,85.8974,86.0243,329297.0
2024-05-02 09:45:00,88.16,88.18,88.0,88.09,199183.0,86.0633,86.0829,85.9072,85.995,199183.0
2024-05-02 09:50:00,88.08,88.27,88.03,88.2,141868.0,85.9853,86.1707,85.9364,86.1024,141868.0
2024-05-02 09:55:00,88.2,88.26,88.12,88.23,117002.0,86.1024,86.161,86.0243,86.1317,117002.0
2024-05-02 10:00:00,88.24,88.24,88.01,88.11,131334.0,86.1414,86.1414,85.9169,86.0145,131334.0
2024-05-02 10:05:00,88.11,88.17,87.9,87.93,107304.0,86.0145,86.0731,85.8095,85.8388,107304.0
2024-05-02 10:10:00,87.94,88.11,87.9,88.09,94217.0,85.8486,86.0145,85.8095,85.995,94217.0
2024-05-02 10:15:00,88.09,88.29,88.09,88.29,96562.0,85.995,86.1903,85.995,86.1903,96562.0
2024-05-02 10:20:00,88.29,88.38,88.2,88.37,90543.0,86.1903,86.2781,86.1024,86.2684,90543.0
2024-05-02 10:25:00,88.38,88.42,88.34,88.37,80280.0,86.2781,86.3172,86.2391,86.2684,80280.0
2024-05-02 10:30:00,88.36,88.41,88.31,88.34,56586.0,86.2586,86.3074,86.2098,86.2391,56586.0
2024-05-02 10:35:00,88.34,88.36,88.23,88.32,87920.0,86.2391,86.2586,86.1317,86.2195,87920.0
2024-05-02 10:40:00,88.31,88.33,88.08,88.14,96509.0,86.2098,86.2293,85.9853,86.0438,96509.0
2024-05-02 10:45:00,88.13,88.35,88.1,88.33,92435.0,86.0341,86.2488,86.0048,86.2293,92435.0
2024-05-02 10:50:00,88.32,88.37,88.26,88.34,50071.0,86.2195,86.2684,86.161,86.2391,50071.0
2024-05-02 10:55:00,88.34,88.56,88.31,88.5,56424.0,86.2391,86.4538,86.2098,86.3953,56424.0
2024-05-02 11:00:00,88.5,88.54,88.42,88.43,77170.0,86.3953,86.4343,86.3172,86.3269,77170.0
2024-05-02 11:05:00,88.43,88.5,88.42,88.44,65419.0,86.3269,86.3953,86.3172,86.3367,65419.0
2024-05-02 11:10:00,88.43,88.44,88.29,88.3,38025.0,86.3269,86.3367,86.1903,86.2,38025.0
2024-05-02 11:15:00,88.29,88.32,88.23,88.23,76123.0,86.1903,86.2195,86.1317,86.1317,76123.0
2024-05-02 11:20:00,88.24,88.28,88.2,88.2,43644.0,86.1414,86.1805,86.1024,86.1024,43644.0
2024-05-02 11:25:00,88.2,88.24,88.1,88.11,89845.0,86.1024,86.1414,86.0048,86.0145,89845.0
2024-05-02 11:30:00,88.12,88.15,88.05,88.13,86915.0,86.0243,86.0536,85.956,86.0341,86915.0
2024-05-02 11:35:00,88.14,88.21,88.09,88.17,45209.0,86.0438,86.1122,85.995,86.0731,45209.0
2024-05-02 11:40:00,88.16,88.21,88.14,88.17,36751.0,86.0633,86.1122,86.0438,86.0731,36751.0
2024-05-02 11:45:00,88.17,88.23,88.15,88.15,60950.0,86.0731,86.1317,86.0536,86.0536,60950.0
2024-05-02 11:50:00,88.15,88.28,88.14,88.26,34968.0,86.0536,86.1805,86.0438,86.161,34968.0
2024-05-02 11:55:00,88.25,88.31,88.25,88.25,54550.0,86.1512,86.2098,86.1512,86.1512,54550.0
2024-05-02 12:00:00,88.26,88.31,88.21,88.3,26455.0,86.161,86.2098,86.1122,86.2,26455.0
2024-05-02 12:05:00,88.31,88.31,88.19,88.2,28416.0,86.2098,86.2098,86.0926,86.1024,28416.0
2024-05-02 12:10:00,88.21,88.22,88.09,88.09,26800.0,86.1122,86.1219,85.995,85.995,26800.0
2024-05-02 12:15:00,88.1,88.13,88.02,88.08,55190.0,86.0048,86.0341,85.9267,85.9853,55190.0
2024-05-02 12:20:00,88.07,88.11,88.04,88.11,35112.0,85.9755,86.0145,85.9462,86.0145,35112.0
2024-05-02 12:25:00,88.12,88.15,88.09,88.1,30629.0,86.0243,86.0536,85.995,86.0048,30629.0
2024-05-02 12:30:00,88.11,88.11,88.04,88.1,20607.0,86.0145,86.0145,85.9462,86.0048,20607.0
2024-05-02 12:35:00,88.1,88.17,88.02,88.16,78990.0,86.0048,86.0731,85.9267,86.0633,78990.0
2024-05-02 12:40:00,88.15,88.2,88.14,88.18,43131.0,86.0536,86.1024,86.0438,86.0829,43131.0
2024-05-02 12:45:00,88.19,88.24,88.18,88.22,38492.0,86.0926,86.1414,86.0829,86.1219,38492.0
2024-05-02 12:50:00,88.22,88.27,88.2,88.23,29133.0,86.1219,86.1707,86.1024,86.1317,29133.0
2024-05-02 12:55:00,88.23,88.31,88.2,88.3,54123.0,86.1317,86.2098,86.1024,86.2,54123.0
2024-05-02 13:00:00,88.31,88.36,88.3,88.34,28378.0,86.2098,86.2586,86.2,86.2391,28378.0
2024-05-02 13:05:00,88.35,88.41,88.33,88.41,47613.0,86.2488,86.3074,86.2293,86.3074,47613.0
2024-05-02 13:10:00,88.4,88.5,88.38,88.47,43442.0,86.2976,86.3953,86.2781,86.366,43442.0
2024-05-02 13:15:00,88.48,88.51,88.46,88.47,14511.0,86.3757,86.405,86.3562,86.366,14511.0
2024-05-02 13:20:00,88.46,88.51,88.45,88.48,33429.0,86.3562,86.405,86.3465,86.3757,33429.0
2024-05-02 13:25:00,88.48,88.49,88.42,88.49,61524.0,86.3757,86.3855,86.3172,86.3855,61524.0
2024-05-02 13:30:00,88.5,88.57,88.47,88.47,56623.0,86.3953,86.4636,86.366,86.366,56623.0
2024-05-02 13:35:00,88.48,88.48,88.37,88.45,54659.0,86.3757,86.3757,86.2684,86.3465,54659.0
2024-05-02 13:40:00,88.45,88.46,88.37,88.43,32038.0,86.3465,86.3562,86.2684,86.3269,32038.0
2024-05-02 13:45:00,88.42,88.51,88.41,88.48,37766.0,86.3172,86.405,86.3074,86.3757,37766.0
2024-05-02 13:50:00,88.48,88.52,88.47,88.48,43310.0,86.3757,86.4148,86.366,86.3757,43310.0
2024-05-02 13:55:00,88.48,88.56,88.48,88.52,59304.0,86.3757,86.4538,86.3757,86.4148,59304.0
2024-05-02 14:00:00,88.53,88.62,88.53,88.62,53202.0,86.4245,86.5124,86.4245,86.5124,53202.0
2024-05-02 14:05:00,88.61,88.72,88.6,88.7,43462.0,86.5026,86.61,86.4929,86.5905,43462.0
2024-05-02 14:10:00,88.69,88.73,88.67,88.67,123955.0,86.5807,86.6198,86.5612,86.5612,123955.0
2024-05-02 14:15:00,88.67,88.68,88.57,88.58,42383.0,86.5612,86.571,86.4636,86.4734,42383.0
2024-05-02 14:20:00,88.58,88.59,88.51,88.55,58915.0,86.4734,86.4831,86.405,86.4441,58915.0
2024-05-02 14:25:00,88.56,88.64,88.56,88.64,36755.0,86.4538,86.5319,86.4538,86.5319,36755.0
2024-05-02 14:30:00,88.64,88.79,88.62,88.78,87086.0,86.5319,86.6784,86.5124,86.6686,87086.0
2024-05-02 14:35:00,88.78,88.84,88.78,88.81,88133.0,86.6686,86.7272,86.6686,86.6979,88133.0
2024-05-02 14:40:00,88.82,88.89,88.82,88.84,50834.0,86.7077,86.776,86.7077,86.7272,50834.0
2024-05-02 14:45:00,88.84,88.95,88.81,88.94,50375.0,86.7272,86.8346,86.6979,86.8248,50375.0
2024-05-02 14:50:00,88.94,88.97,88.89,88.89,57521.0,86.8248,86.8541,86.776,86.776,57521.0
2024-05-02 14:55:00,88.89,88.95,88.88,88.9,68107.0,86.776,86.8346,86.7662,86.7857,68107.0
2024-05-02 15:00:00,88.9,88.91,88.81,88.87,78130.0,86.7857,86.7955,86.6979,86.7565,78130.0
2024-05-02 15:05:00,88.88,88.96,88.88,88.95,72193.0,86.7662,86.8443,86.7662,86.8346,72193.0
2024-05-02 15:10:00,88.96,89.01,88.85,88.88,59021.0,86.8443,86.8931,86.7369,86.7662,59021.0
2024-05-02 15:15:00,88.88,88.9,88.76,88.79,53706.0,86.7662,86.7857,86.6491,86.6784,53706.0
2024-05-02 15:20:00,88.8,88.9,88.79,88.89,44610.0,86.6881,86.7857,86.6784,86.776,44610.0
2024-05-02 15:25:00,88.88,88.92,88.84,88.86,37602.0,86.7662,86.8053,86.7272,86.7467,37602.0
2024-05-02 15:30:00,88.85,88.85,88.7,88.7,178816.0,86.7369,86.7369,86.5905,86.5905,178816.0
2024-05-02 15:35:00,88.7,88.71,88.6,88.65,97445.0,86.5905,86.6003,86.4929,86.5417,97445.0
2024-05-02 15:40:00,88.65,88.69,88.51,88.52,58510.0,86.5417,86.5807,86.405,86.4148,58510.0
2024-05-02 15:45:00,88.51,88.6,88.47,88.55,121119.0,86.405,86.4929,86.366,86.4441,121119.0
2024-05-02 15:50:00,88.56,88.58,88.5,88.53,151634.0,86.4538,86.4734,86.3953,86.4245,151634.0
2024-05-02 15:55:00,88.53,88.67,88.5,88.65,465785.0,86.4245,86.5612,86.3953,86.5417,465785.0
2024-05-03 09:30:00,89.37,89.52,89.2,89.24,169749.0,87.2446,87.391,87.0786,87.1177,169749.0
2024-05-03 09:35:00,89.24,89.39,89.21,89.3,113692.0,87.1177,87.2641,87.0884,87.1762,113692.0
2024-05-03 09:40:00,89.31,89.52,89.29,89.47,82077.0,87.186,87.391,87.1665,87.3422,82077.0
2024-05-03 09:45:00,89.47,89.66,89.4,89.6,97794.0,87.3422,87.5277,87.2739,87.4691,97794.0
2024-05-03 09:50:00,89.6,89.68,89.54,89.68,54419.0,87.4691,87.5472,87.4105,87.5472,54419.0
2024-05-03 09:55:00,89.69,89.73,89.61,89.62,50357.0,87.557,87.596,87.4789,87.4886,50357.0
2024-05-03 10:00:00,89.65,89.77,89.31,89.35,267036.0,87.5179,87.6351,87.186,87.225,267036.0
2024-05-03 10:05:00,89.36,89.5,89.3,89.4,110993.0,87.2348,87.3715,87.1762,87.2739,110993.0
2024-05-03 10:10:00,89.4,89.45,89.22,89.31,53012.0,87.2739,87.3227,87.0981,87.186,53012.0
2024-05-03 10:15:00,89.32,89.41,89.3,89.33,37433.0,87.1958,87.2836,87.1762,87.2055,37433.0
2024-05-03 10:20:00,89.34,89.35,89.16,89.24,48486.0,87.2153,87.225,87.0396,87.1177,48486.0
2024-05-03 10:25:00,89.23,89.31,89.1,89.23,50365.0,87.1079,87.186,86.981,87.1079,50365.0
2024-05-03 10:30:00,89.24,89.32,89.13,89.14,101144.0,87.1177,87.1958,87.0103,87.02,101144.0
2024-05-03 10:35:00,89.14,89.27,89.05,89.24,39891.0,87.02,87.1469,86.9322,87.1177,39891.0
2024-05-03 10:40:00,89.26,89.3,89.18,89.3,86924.0,87.1372,87.1762,87.0591,87.1762,86924.0
2024-05-03 10:45:00,89.29,89.36,89.29,89.31,35312.0,87.1665,87.2348,87.1665,87.186,35312.0
2024-05-03 10:50:00,89.32,89.32,89.14,89.14,39721.0,87.1958,87.1958,87.02,87.02,39721.0
2024-05-03 10:55:00,89.16,89.24,89.14,89.16,48078.0,87.0396,87.1177,87.02,87.0396,48078.0
2024-05-03 11:00:00,89.18,89.25,89.17,89.21,33312.0,87.0591,87.1274,87.0493,87.0884,33312.0
2024-05-03 11:05:00,89.2,89.25,89.13,89.16,37235.0,87.0786,87.1274,87.0103,87.0396,37235.0
2024-05-03 11:10:00,89.16,89.22,89.12,89.18,49000.0,87.0396,87.0981,87.0005,87.0591,49000.0
2024-05-03 11:15:00,89.17,89.22,89.16,89.2,54458.0,87.0493,87.0981,87.0396,87.0786,54458.0
2024-05-03 11:20:00,89.21,89.28,89.19,89.21,38280.0,87.0884,87.1567,87.0689,87.0884,38280.0
2024-05-03 11:25:00,89.21,89.24,89.16,89.23,20975.0,87.0884,87.1177,87.0396,87.1079,20975.0
2024-05-03 11:30:00,89.22,89.34,89.22,89.33,23284.0,87.0981,87.2153,87.0981,87.2055,23284.0
2024-05-03 11:35:00,89.34,89.38,89.34,89.34,20699.0,87.2153,87.2543,87.2153,87.2153,20699.0
2024-05-03 11:40:00,89.35,89.4,89.3,89.31,27724.0,87.225,87.2739,87.1762,87.186,27724.0
2024-05-03 11:45:00,89.31,89.34,89.26,89.29,21704.0,87.186,87.2153,87.1372,87.1665,21704.0
2024-05-03 11:50:00,89.29,89.41,89.28,89.38,37323.0,87.1665,87.2836,87.1567,87.2543,37323.0
2024-05-03 11:55:00,89.39,89.48,89.38,89.38,22781.0,87.2641,87.352,87.2543,87.2543,22781.0
2024-05-03 12:00:00,89.39,89.46,89.39,89.42,49169.0,87.2641,87.3324,87.2641,87.2934,49169.0
2024-05-03 12:05:00,89.42,89.45,89.39,89.45,13690.0,87.2934,87.3227,87.2641,87.3227,13690.0
2024-05-03 12:10:00,89.45,89.48,89.43,89.46,13707.0,87.3227,87.352,87.3031,87.3324,13707.0
2024-05-03 12:15:00,89.46,89.5,89.45,89.46,11818.0,87.3324,87.3715,87.3227,87.3324,11818.0
2024-05-03 12:20:00,89.47,89.54,89.46,89.52,13762.0,87.3422,87.4105,87.3324,87.391,13762.0
2024-05-03 12:25:00,89.51,89.54,89.47,89.49,20928.0,87.3812,87.4105,87.3422,87.3617,20928.0
2024-05-03 12:30:00,89.5,89.54,89.47,89.52,12323.0,87.3715,87.4105,87.3422,87.391,12323.0
2024-05-03 12:35:00,89.52,89.55,89.51,89.52,21990.0,87.391,87.4203,87.3812,87.391,21990.0
2024-05-03 12:40:00,89.53,89.55,89.49,89.52,6765.0,87.4008,87.4203,87.3617,87.391,6765.0
2024-05-03 12:45:00,89.52,89.54,89.5,89.52,11823.0,87.391,87.4105,87.3715,87.391,11823.0
2024-05-03 12:50:00,89.53,89.53,89.47,89.48,10684.0,87.4008,87.4008,87.3422,87.352,10684.0
2024-05-03 12:55:00,89.47,89.49,89.43,89.48,18379.0,87.3422,87.3617,87.3031,87.352,18379.0
2024-05-03 13:00:00,89.48,89.53,89.46,89.5,10730.0,87.352,87.4008,87.3324,87.3715,10730.0
2024-05-03 13:05:00,89.49,89.56,89.49,89.53,8723.0,87.3617,87.4301,87.3617,87.4008,8723.0
2024-05-03 13:10:00,89.53,89.54,89.5,89.51,9153.0,87.4008,87.4105,87.3715,87.3812,9153.0
2024-05-03 13:15:00,89.51,89.53,89.44,89.45,50523.0,87.3812,87.4008,87.3129,87.3227,50523.0
2024-05-03 13:20:00,89.45,89.45,89.39,89.43,14833.0,87.3227,87.3227,87.2641,87.3031,14833.0
2024-05-03 13:25:00,89.43,89.48,89.42,89.48,19601.0,87.3031,87.352,87.2934,87.352,19601.0
2024-05-03 13:30:00,89.48,89.49,89.42,89.46,28171.0,87.352,87.3617,87.2934,87.3324,28171.0
2024-05-03 13:35:00,89.46,89.52,89.46,89.52,12359.0,87.3324,87.391,87.3324,87.391,12359.0
2024-05-03 13:40:00,89.53,89.6,89.53,89.55,49393.0,87.4008,87.4691,87.4008,87.4203,49393.0
2024-05-03 13:45:00,89.55,89.58,89.54,89.56,32958.0,87.4203,87.4496,87.4105,87.4301,32958.0
2024-05-03 13:50:00,89.57,89.59,89.56,89.59,10375.0,87.4398,87.4593,87.4301,87.4593,10375.0
2024-05-03 13:55:00,89.6,89.64,89.57,89.59,20135.0,87.4691,87.5082,87.4398,87.4593,20135.0
2024-05-03 14:00:00,89.59,89.62,89.55,89.56,21657.0,87.4593,87.4886,87.4203,87.4301,21657.0
2024-05-03 14:05:00,89.55,89.6,89.54,89.59,30864.0,87.4203,87.4691,87.4105,87.4593,30864.0
2024-05-03 14:10:00,89.59,89.59,89.49,89.49,29514.0,87.4593,87.4593,87.3617,87.3617,29514.0
2024-05-03 14:15:00,89.49,89.58,89.49,89.58,13570.0,87.3617,87.4496,87.3617,87.4496,13570.0
2024-05-03 14:20:00,89.57,89.58,89.55,89.56,17102.0,87.4398,87.4496,87.4203,87.4301,17102.0
2024-05-03 14:25:00,89.56,89.59,89.54,89.55,17538.0,87.4301,87.4593,87.4105,87.4203,17538.0
2024-05-03 14:30:00,89.55,89.6,89.54,89.56,24492.0,87.4203,87.4691,87.4105,87.4301,24492.0
2024-05-03 14:35:00,89.56,89.58,89.5,89.5,31497.0,87.4301,87.4496,87.3715,87.3715,31497.0
2024-05-03 14:40:00,89.5,89.55,89.48,89.54,39457.0,87.3715,87.4203,87.352,87.4105,39457.0
2024-05-03 14:45:00,89.54,89.55,89.5,89.51,98023.0,87.4105,87.4203,87.3715,87.3812,98023.0
2024-05-03 14:50:00,89.51,89.56,89.51,89.55,39261.0,87.3812,87.4301,87.3812,87.4203,39261.0
2024-05-03 14:55:00,89.54,89.55,89.5,89.52,49475.0,87.4105,87.4203,87.3715,87.391,49475.0
2024-05-03 15:00:00,89.51,89.57,89.49,89.57,31416.0,87.3812,87.4398,87.3617,87.4398,31416.0
2024-05-03 15:05:00,89.56,89.62,89.55,89.56,35967.0,87.4301,87.4886,87.4203,87.4301,35967.0
2024-05-03 15:10:00,89.56,89.58,89.53,89.57,31148.0,87.4301,87.4496,87.4008,87.4398,31148.0
2024-05-03 15:15:00,89.56,89.6,89.54,89.58,24426.0,87.4301,87.4691,87.4105,87.4496,24426.0
2024-05-03 15:20:00,89.57,89.6,89.54,89.58,30748.0,87.4398,87.4691,87.4105,87.4496,30748.0
2024-05-03 15:25:00,89.57,89.61,89.54,89.59,73109.0,87.4398,87.4789,87.4105,87.4593,73109.0
2024-05-03 15:30:00,89.58,89.59,89.51,89.52,45350.0,87.4496,87.4593,87.3812,87.391,45350.0
2024-05-03 15:35:00,89.52,89.6,89.51,89.56,47616.0,87.391,87.4691,87.3812,87.4301,47616.0
2024-05-03 15:40:00,89.57,89.61,89.55,89.59,30322.0,87.4398,87.4789,87.4203,87.4593,30322.0
2024-05-03 15:45:00,89.58,89.6,89.53,89.54,68426.0,87.4496,87.4691,87.4008,87.4105,68426.0
2024-05-03 15:50:00,89.55,89.62,89.53,89.58,128537.0,87.4203,87.4886,87.4008,87.4496,128537.0
2024-05-03 15:55:00,89.58,89.58,89.51,89.53,160015.0,87.4496,87.4496,87.3812,87.4008,160015.0
2024-05-06 09:30:00,90.08,90.42,90.08,90.15,142976.0,87.9377,88.2696,87.9377,88.006,142976.0
2024-05-06 09:35:00,90.14,90.15,89.83,90.06,100008.0,87.9963,88.006,87.6936,87.9182,100008.0
2024-05-06 09:40:00,90.07,90.22,90.07,90.19,94876.0,87.9279,88.0744,87.9279,88.0451,94876.0
2024-05-06 09:45:00,90.19,90.25,90.15,90.15,41652.0,88.0451,88.1036,88.006,88.006,41652.0
2024-05-06 09:50:00,90.16,90.16,90.05,90.09,31021.0,88.0158,88.0158,87.9084,87.9474,31021.0
2024-05-06 09:55:00,90.11,90.14,90.03,90.05,41286.0,87.967,87.9963,87.8889,87.9084,41286.0
2024-05-06 10:00:00,90.06,90.12,90.06,90.12,37389.0,87.9182,87.9767,87.9182,87.9767,37389.0
2024-05-06 10:05:00,90.13,90.25,90.1,90.22,17709.0,87.9865,88.1036,87.9572,88.0744,17709.0
2024-05-06 10:10:00,90.22,90.25,90.19,90.24,34609.0,88.0744,88.1036,88.0451,88.0939,34609.0
2024-05-06 10:15:00,90.25,90.25,90.19,90.2,18470.0,88.1036,88.1036,88.0451,88.0548,18470.0
2024-05-06 10:20:00,90.19,90.22,90.17,90.21,33228.0,88.0451,88.0744,88.0255,88.0646,33228.0
2024-05-06 10:25:00,90.21,90.21,90.06,90.09,24314.0,88.0646,88.0646,87.9182,87.9474,24314.0
2024-05-06 10:30:00,90.09,90.11,90.03,90.09,26532.0,87.9474,87.967,87.8889,87.9474,26532.0
2024-05-06 10:35:00,90.09,90.1,90.04,90.06,13217.0,87.9474,87.9572,87.8986,87.9182,13217.0
2024-05-06 10:40:00,90.06,90.07,89.94,89.95,17063.0,87.9182,87.9279,87.801,87.8108,17063.0
2024-05-06 10:45:00,89.94,89.96,89.92,89.96,28740.0,87.801,87.8205,87.7815,87.8205,28740.0
2024-05-06 10:50:00,89.96,89.96,89.9,89.91,21316.0,87.8205,87.8205,87.762,87.7717,21316.0
2024-05-06 10:55:00,89.92,89.96,89.91,89.92,13341.0,87.7815,87.8205,87.7717,87.7815,13341.0
2024-05-06 11:00:00,89.92,89.92,89.76,89.79,28907.0,87.7815,87.7815,87.6253,87.6546,28907.0
2024-05-06 11:05:00,89.8,89.86,89.78,89.85,24136.0,87.6643,87.7229,87.6448,87.7132,24136.0
2024-05-06 11:10:00,89.85,89.85,89.81,89.81,11003.0,87.7132,87.7132,87.6741,87.6741,11003.0
2024-05-06 11:15:00,89.8,89.8,89.75,89.76,22169.0,87.6643,87.6643,87.6155,87.6253,22169.0
2024-05-06 11:20:00,89.76,89.76,89.68,89.69,52021.0,87.6253,87.6253,87.5472,87.557,52021.0
2024-05-06 11:25:00,89.68,89.74,89.67,89.72,46423.0,87.5472,87.6058,87.5374,87.5862,46423.0
2024-05-06 11:30:00,89.72,89.73,89.68,89.7,20149.0,87.5862,87.596,87.5472,87.5667,20149.0
2024-05-06 11:35:00,89.71,89.74,89.67,89.73,20839.0,87.5765,87.6058,87.5374,87.596,20839.0
2024-05-06 11:40:00,89.71,89.74,89.71,89.73,12976.0,87.5765,87.6058,87.5765,87.596,12976.0
2024-05-06 11:45:00,89.73,89.78,89.73,89.75,14284.0,87.596,87.6448,87.596,87.6155,14284.0
2024-05-06 11:50:00,89.76,89.79,89.76,89.77,18141.0,87.6253,87.6546,87.6253,87.6351,18141.0
2024-05-06 11:55:00,89.76,89.77,89.73,89.74,24081.0,87.6253,87.6351,87.596,87.6058,24081.0
2024-05-06 12:00:00,89.73,89.73,89.68,89.72,23277.0,87.596,87.596,87.5472,87.5862,23277.0
2024-05-06 12:05:00,89.72,89.79,89.71,89.77,13304.0,87.5862,87.6546,87.5765,87.6351,13304.0
2024-05-06 12:10:00,89.77,89.78,89.75,89.75,11736.0,87.6351,87.6448,87.6155,87.6155,11736.0
2024-05-06 12:15:00,89.76,89.76,89.72,89.73,16769.0,87.6253,87.6253,87.5862,87.596,16769.0
2024-05-06 12:20:00,89.74,89.77,89.73,89.75,14862.0,87.6058,87.6351,87.596,87.6155,14862.0
2024-05-06 12:25:00,89.75,89.81,89.74,89.81,12406.0,87.6155,87.6741,87.6058,87.6741,12406.0
2024-05-06 12:30:00,89.81,89.83,89.79,89.8,13868.0,87.6741,87.6936,87.6546,87.6643,13868.0
2024-05-06 12:35:00,89.8,89.84,89.8,89.82,16460.0,87.6643,87.7034,87.6643,87.6839,16460.0
2024-05-06 12:40:00,89.83,89.84,89.77,89.77,33552.0,87.6936,87.7034,87.6351,87.6351,33552.0
2024-05-06 12:45:00,89.78,89.86,89.78,89.82,47206.0,87.6448,87.7229,87.6448,87.6839,47206.0
2024-05-06 12:50:00,89.82,89.85,89.8,89.85,8380.0,87.6839,87.7132,87.6643,87.7132,8380.0
2024-05-06 12:55:00,89.86,89.88,89.83,89.87,17452.0,87.7229,87.7424,87.6936,87.7327,17452.0
2024-05-06 13:00:00,89.87,89.89,89.85,89.88,9209.0,87.7327,87.7522,87.7132,87.7424,9209.0
2024-05-06 13:05:00,89.88,89.88,89.81,89.81,27044.0,87.7424,87.7424,87.6741,87.6741,27044.0
2024-05-06 13:10:00,89.81,89.82,89.79,89.81,14510.0,87.6741,87.6839,87.6546,87.6741,14510.0
2024-05-06 13:15:00,89.81,89.83,89.78,89.81,32622.0,87.6741,87.6936,87.6448,87.6741,32622.0
2024-05-06 13:20:00,89.81,89.87,89.8,89.87,12311.0,87.6741,87.7327,87.6643,87.7327,12311.0
2024-05-06 13:25:00,89.87,89.88,89.86,89.87,4261.0,87.7327,87.7424,87.7229,87.7327,4261.0
2024-05-06 13:30:00,89.87,89.92,89.86,89.9,11150.0,87.7327,87.7815,87.7229,87.762,11150.0
2024-05-06 13:35:00,89.9,89.92,89.88,89.89,14835.0,87.762,87.7815,87.7424,87.7522,14835.0
2024-05-06 13:40:00,89.89,89.9,89.87,89.9,17303.0,87.7522,87.762,87.7327,87.762,17303.0
2024-05-06 13:45:00,89.9,89.9,89.87,89.89,11414.0,87.762,87.762,87.7327,87.7522,11414.0
2024-05-06 13:50:00,89.89,89.94,89.89,89.93,14843.0,87.7522,87.801,87.7522,87.7913,14843.0
2024-05-06 13:55:00,89.93,89.96,89.92,89.93,12397.0,87.7913,87.8205,87.7815,87.7913,12397.0
2024-05-06 14:00:00,89.93,89.97,89.92,89.96,31114.0,87.7913,87.8303,87.7815,87.8205,31114.0
2024-05-06 14:05:00,89.96,89.97,89.92,89.97,27063.0,87.8205,87.8303,87.7815,87.8303,27063.0
2024-05-06 14:10:00,89.97,89.99,89.95,89.96,16445.0,87.8303,87.8498,87.8108,87.8205,16445.0
2024-05-06 14:15:00,89.96,89.98,89.94,89.96,17981.0,87.8205,87.8401,87.801,87.8205,17981.0
2024-05-06 14:20:00,89.96,89.98,89.92,89.98,17734.0,87.8205,87.8401,87.7815,87.8401,17734.0
2024-05-06 14:25:00,89.98,90.05,89.98,90.03,23554.0,87.8401,87.9084,87.8401,87.8889,23554.0
2024-05-06 14:30:00,90.03,90.05,90.01,90.05,15763.0,87.8889,87.9084,87.8694,87.9084,15763.0
2024-05-06 14:35:00,90.06,90.07,90.0,90.0,25574.0,87.9182,87.9279,87.8596,87.8596,25574.0
2024-05-06 14:40:00,90.0,90.0,89.97,89.99,17296.0,87.8596,87.8596,87.8303,87.8498,17296.0
2024-05-06 14:45:00,89.99,90.01,89.95,89.97,18915.0,87.8498,87.8694,87.8108,87.8303,18915.0
2024-05-06 14:50:00,89.97,89.99,89.96,89.98,13355.0,87.8303,87.8498,87.8205,87.8401,13355.0
2024-05-06 14:55:00,89.97,89.99,89.92,89.93,24578.0,87.8303,87.8498,87.7815,87.7913,24578.0
2024-05-06 15:00:00,89.93,89.98,89.91,89.98,25006.0,87.7913,87.8401,87.7717,87.8401,25006.0
2024-05-06 15:05:00,89.97,90.0,89.95,89.97,26337.0,87.8303,87.8596,87.8108,87.8303,26337.0
2024-05-06 15:10:00,89.97,89.98,89.93,89.93,51139.0,87.8303,87.8401,87.7913,87.7913,51139.0
2024-05-06 15:15:00,89.93,89.94,89.9,89.92,37127.0,87.7913,87.801,87.762,87.7815,37127.0
2024-05-06 15:20:00,89.92,89.95,89.92,89.94,52350.0,87.7815,87.8108,87.7815,87.801,52350.0
2024-05-06 15:25:00,89.94,89.95,89.9,89.9,21576.0,87.801,87.8108,87.762,87.762,21576.0
2024-05-06 15:30:00,89.9,89.94,89.89,89.91,45162.0,87.762,87.801,87.7522,87.7717,45162.0
2024-05-06 15:35:00,89.9,89.96,89.89,89.93,35882.0,87.762,87.8205,87.7522,87.7913,35882.0
2024-05-06 15:40:00,89.93,89.96,89.92,89.95,37282.0,87.7913,87.8205,87.7815,87.8108,37282.0
2024-05-06 15:45:00,89.94,89.96,89.91,89.95,65062.0,87.801,87.8205,87.7717,87.8108,65062.0
2024-05-06 15:50:00,89.94,90.02,89.91,90.01,118748.0,87.801,87.8791,87.7717,87.8694,118748.0
2024-05-06 15:55:00,90.02,90.09,90.01,90.09,333699.0,87.8791,87.9474,87.8694,87.9474,333699.0
2024-05-07 09:30:00,90.41,90.64,90.4,90.6,128753.0,88.2598,88.4844,88.2501,88.4453,128753.0
2024-05-07 09:35:00,90.6,90.75,90.58,90.75,96041.0,88.4453,88.5918,88.4258,88.5918,96041.0
2024-05-07 09:40:00,90.77,90.92,90.77,90.8,183774.0,88.6113,88.7577,88.6113,88.6406,183774.0
2024-05-07 09:45:00,90.81,90.86,90.7,90.74,72746.0,88.6503,88.6991,88.5429,88.582,72746.0
2024-05-07 09:50:00,90.74,90.79,90.72,90.74,54952.0,88.582,88.6308,88.5625,88.582,54952.0
2024-05-07 09:55:00,90.74,90.85,90.74,90.8,34480.0,88.582,88.6894,88.582,88.6406,34480.0
2024-05-07 10:00:00,90.8,90.85,90.7,90.71,58303.0,88.6406,88.6894,88.5429,88.5527,58303.0
2024-05-07 10:05:00,90.7,90.78,90.7,90.71,73549.0,88.5429,88.621,88.5429,88.5527,73549.0
2024-05-07 10:10:00,90.7,90.79,90.7,90.78,64919.0,88.5429,88.6308,88.5429,88.621,64919.0
2024-05-07 10:15:00,90.78,90.83,90.73,90.81,32708.0,88.621,88.6698,88.5722,88.6503,32708.0
2024-05-07 10:20:00,90.81,90.86,90.78,90.82,45455.0,88.6503,88.6991,88.621,88.6601,45455.0
2024-05-07 10:25:00,90.83,90.88,90.82,90.83,36381.0,88.6698,88.7187,88.6601,88.6698,36381.0
2024-05-07 10:30:00,90.82,90.84,90.77,90.81,21772.0,88.6601,88.6796,88.6113,88.6503,21772.0
2024-05-07 10:35:00,90.81,90.84,90.76,90.76,16806.0,88.6503,88.6796,88.6015,88.6015,16806.0
2024-05-07 10:40:00,90.75,90.8,90.72,90.72,22613.0,88.5918,88.6406,88.5625,88.5625,22613.0
2024-05-07 10:45:00,90.73,90.83,90.73,90.83,12265.0,88.5722,88.6698,88.5722,88.6698,12265.0
2024-05-07 10:50:00,90.83,90.83,90.79,90.81,13817.0,88.6698,88.6698,88.6308,88.6503,13817.0
2024-05-07 10:55:00,90.82,90.85,90.79,90.82,26657.0,88.6601,88.6894,88.6308,88.6601,26657.0
2024-05-07 11:00:00,90.82,90.9,90.82,90.86,26029.0,88.6601,88.7382,88.6601,88.6991,26029.0
2024-05-07 11:05:00,90.85,90.91,90.83,90.88,23781.0,88.6894,88.7479,88.6698,88.7187,23781.0
2024-05-07 11:10:00,90.89,90.94,90.88,90.91,39589.0,88.7284,88.7772,88.7187,88.7479,39589.0
2024-05-07 11:15:00,90.91,90.93,90.86,90.86,54028.0,88.7479,88.7675,88.6991,88.6991,54028.0
2024-05-07 11:20:00,90.86,90.91,90.84,90.91,44279.0,88.6991,88.7479,88.6796,88.7479,44279.0
2024-05-07 11:25:00,90.91,90.93,90.88,90.92,31632.0,88.7479,88.7675,88.7187,88.7577,31632.0
2024-05-07 11:30:00,90.92,90.95,90.87,90.9,40343.0,88.7577,88.787,88.7089,88.7382,40343.0
2024-05-07 11:35:00,90.9,90.97,90.9,90.95,33114.0,88.7382,88.8065,88.7382,88.787,33114.0
2024-05-07 11:40:00,90.95,90.96,90.93,90.95,40555.0,88.787,88.7968,88.7675,88.787,40555.0
2024-05-07 11:45:00,90.94,90.96,90.9,90.91,34993.0,88.7772,88.7968,88.7382,88.7479,34993.0
2024-05-07 11:50:00,90.91,90.97,90.9,90.95,25143.0,88.7479,88.8065,88.7382,88.787,25143.0
2024-05-07 11:55:00,90.96,90.97,90.91,90.95,36646.0,88.7968,88.8065,88.7479,88.787,36646.0
2024-05-07 12:00:00,90.95,90.96,90.92,90.96,19611.0,88.787,88.7968,88.7577,88.7968,19611.0
2024-05-07 12:05:00,90.95,90.96,90.92,90.96,17281.0,88.787,88.7968,88.7577,88.7968,17281.0
2024-05-07 12:10:00,90.95,90.97,90.93,90.97,21931.0,88.787,88.8065,88.7675,88.8065,21931.0
2024-05-07 12:15:00,90.97,90.97,90.92,90.95,16524.0,88.8065,88.8065,88.7577,88.787,16524.0
2024-05-07 12:20:00,90.95,90.98,90.92,90.98,46881.0,88.787,88.8163,88.7577,88.8163,46881.0
2024-05-07 12:25:00,90.98,91.03,90.98,91.01,19916.0,88.8163,88.8651,88.8163,88.8456,19916.0
2024-05-07 12:30:00,91.02,91.04,91.0,91.02,22280.0,88.8553,88.8749,88.8358,88.8553,22280.0
2024-05-07 12:35:00,91.01,91.03,90.99,91.02,16237.0,88.8456,88.8651,88.826,88.8553,16237.0
2024-05-07 12:40:00,91.02,91.05,90.95,90.97,36143.0,88.8553,88.8846,88.787,88.8065,36143.0
2024-05-07 12:45:00,90.97,91.02,90.96,91.02,23262.0,88.8065,88.8553,88.7968,88.8553,23262.0
2024-05-07 12:50:00,91.01,91.04,90.98,91.03,26550.0,88.8456,88.8749,88.8163,88.8651,26550.0
2024-05-07 12:55:00,91.03,91.05,91.01,91.01,22123.0,88.8651,88.8846,88.8456,88.8456,22123.0
2024-05-07 13:00:00,91.0,91.03,90.99,90.99,12358.0,88.8358,88.8651,88.826,88.826,12358.0
2024-05-07 13:05:00,90.98,91.03,90.96,91.02,22520.0,88.8163,88.8651,88.7968,88.8553,22520.0
2024-05-07 13:10:00,91.02,91.08,91.02,91.03,16642.0,88.8553,88.9139,88.8553,88.8651,16642.0
2024-05-07 13:15:00,91.04,91.05,91.01,91.04,13369.0,88.8749,88.8846,88.8456,88.8749,13369.0
2024-05-07 13:20:00,91.04,91.09,91.04,91.08,20245.0,88.8749,88.9237,88.8749,88.9139,20245.0
2024-05-07 13:25:00,91.08,91.13,91.07,91.12,15433.0,88.9139,88.9627,88.9041,88.953,15433.0
2024-05-07 13:30:00,91.12,91.15,91.08,91.08,19514.0,88.953,88.9822,88.9139,88.9139,19514.0
2024-05-07 13:35:00,91.08,91.1,91.05,91.05,16779.0,88.9139,88.9334,88.8846,88.8846,16779.0
2024-05-07 13:40:00,91.05,91.07,91.02,91.05,16261.0,88.8846,88.9041,88.8553,88.8846,16261.0
2024-05-07 13:45:00,91.04,91.07,90.94,90.94,20574.0,88.8749,88.9041,88.7772,88.7772,20574.0
2024-05-07 13:50:00,90.93,91.0,90.91,90.97,34150.0,88.7675,88.8358,88.7479,88.8065,34150.0
2024-05-07 13:55:00,90.96,90.98,90.93,90.95,33413.0,88.7968,88.8163,88.7675,88.787,33413.0
2024-05-07 14:00:00,90.95,91.02,90.94,91.01,40358.0,88.787,88.8553,88.7772,88.8456,40358.0
2024-05-07 14:05:00,91.02,91.02,90.96,90.98,24670.0,88.8553,88.8553,88.7968,88.8163,24670.0
2024-05-07 14:10:00,90.98,91.04,90.98,91.01,27840.0,88.8163,88.8749,88.8163,88.8456,27840.0
2024-05-07 14:15:00,91.01,91.01,90.97,90.98,32258.0,88.8456,88.8456,88.8065,88.8163,32258.0
2024-05-07 14:20:00,90.98,91.01,90.97,91.01,36372.0,88.8163,88.8456,88.8065,88.8456,36372.0
2024-05-07 14:25:00,91.01,91.04,91.0,91.02,14901.0,88.8456,88.8749,88.8358,88.8553,14901.0
2024-05-07 14:30:00,91.02,91.03,90.95,91.0,34463.0,88.8553,88.8651,88.787,88.8358,34463.0
2024-05-07 14:35:00,91.01,91.03,90.99,91.0,27472.0,88.8456,88.8651,88.826,88.8358,27472.0
2024-05-07 14:40:00,91.0,91.05,91.0,91.05,24250.0,88.8358,88.8846,88.8358,88.8846,24250.0
2024-05-07 14:45:00,91.06,91.06,91.02,91.03,22062.0,88.8944,88.8944,88.8553,88.8651,22062.0
2024-05-07 14:50:00,91.03,91.05,90.99,91.0,57126.0,88.8651,88.8846,88.826,88.8358,57126.0
2024-05-07 14:55:00,91.01,91.04,91.0,91.03,28301.0,88.8456,88.8749,88.8358,88.8651,28301.0
2024-05-07 15:00:00,91.02,91.08,91.02,91.07,19892.0,88.8553,88.9139,88.8553,88.9041,19892.0
2024-05-07 15:05:00,91.06,91.18,91.06,91.18,50490.0,88.8944,89.0115,88.8944,89.0115,50490.0
2024-05-07 15:10:00,91.18,91.19,91.14,91.16,54548.0,89.0115,89.0213,88.9725,88.992,54548.0
2024-05-07 15:15:00,91.16,91.19,91.11,91.16,49633.0,88.992,89.0213,88.9432,88.992,49633.0
2024-05-07 15:20:00,91.16,91.29,91.15,91.26,88661.0,88.992,89.1189,88.9822,89.0896,88661.0
2024-05-07 15:25:00,91.26,91.27,91.18,91.22,45972.0,89.0896,89.0994,89.0115,89.0506,45972.0
2024-05-07 15:30:00,91.21,91.26,91.2,91.21,57248.0,89.0408,89.0896,89.0311,89.0408,57248.0
2024-05-07 15:35:00,91.21,91.26,91.2,91.23,60729.0,89.0408,89.0896,89.0311,89.0603,60729.0
2024-05-07 15:40:00,91.24,91.25,91.19,91.21,64521.0,89.0701,89.0799,89.0213,89.0408,64521.0
2024-05-07 15:45:00,91.21,91.25,91.19,91.2,141831.0,89.0408,89.0799,89.0213,89.0311,141831.0
2024-05-07 15:50:00,91.21,91.28,91.21,91.25,231117.0,89.0408,89.1091,89.0408,89.0799,231117.0
2024-05-07 15:55:00,91.25,91.26,91.13,91.14,536957.0,89.0799,89.0896,88.9627,88.9725,536957.0
2024-05-08 09:30:00,90.8,90.93,90.74,90.82,64620.0,88.6406,88.7675,88.582,88.6601,64620.0
2024-05-08 09:35:00,90.81,90.83,90.71,90.74,70485.0,88.6503,88.6698,88.5527,88.582,70485.0
2024-05-08 09:40:00,90.75,90.78,90.69,90.77,59333.0,88.5918,88.621,88.5332,88.6113,59333.0
2024-05-08 09:45:00,90.77,90.85,90.75,90.81,171706.0,88.6113,88.6894,88.5918,88.6503,171706.0
2024-05-08 09:50:00,90.81,90.85,90.78,90.84,68940.0,88.6503,88.6894,88.621,88.6796,68940.0
2024-05-08 09:55:00,90.84,90.84,90.74,90.76,98271.0,88.6796,88.6796,88.582,88.6015,98271.0
2024-05-08 10:00:00,90.77,91.14,90.77,90.97,333194.0,88.6113,88.9725,88.6113,88.8065,333194.0
2024-05-08 10:05:00,90.98,91.0,90.87,91.0,108743.0,88.8163,88.8358,88.7089,88.8358,108743.0
2024-05-08 10:10:00,90.99,90.99,90.91,90.96,41091.0,88.826,88.826,88.7479,88.7968,41091.0
2024-05-08 10:15:00,90.97,91.03,90.94,91.0,15929.0,88.8065,88.8651,88.7772,88.8358,15929.0
2024-05-08 10:20:00,91.0,91.03,90.98,91.0,11048.0,88.8358,88.8651,88.8163,88.8358,11048.0
2024-05-08 10:25:00,91.02,91.02,90.96,90.96,5574.0,88.8553,88.8553,88.7968,88.7968,5574.0
2024-05-08 10:30:00,90.96,90.97,90.91,90.95,19932.0,88.7968,88.8065,88.7479,88.787,19932.0
2024-05-08 10:35:00,90.95,91.0,90.93,90.94,13886.0,88.787,88.8358,88.7675,88.7772,13886.0
2024-05-08 10:40:00,90.93,90.97,90.92,90.92,20918.0,88.7675,88.8065,88.7577,88.7577,20918.0
2024-05-08 10:45:00,90.92,91.03,90.92,91.03,15228.0,88.7577,88.8651,88.7577,88.8651,15228.0
2024-05-08 10:50:00,91.02,91.05,91.01,91.03,13280.0,88.8553,88.8846,88.8456,88.8651,13280.0
2024-05-08 10:55:00,91.03,91.07,91.02,91.06,14433.0,88.8651,88.9041,88.8553,88.8944,14433.0
2024-05-08 11:00:00,91.06,91.08,90.99,91.01,24596.0,88.8944,88.9139,88.826,88.8456,24596.0
2024-05-08 11:05:00,91.0,91.04,90.99,91.0,11921.0,88.8358,88.8749,88.826,88.8358,11921.0
2024-05-08 11:10:00,91.01,91.02,90.95,90.95,19714.0,88.8456,88.8553,88.787,88.787,19714.0
2024-05-08 11:15:00,90.95,90.97,90.91,90.96,62266.0,88.787,88.8065,88.7479,88.7968,62266.0
2024-05-08 11:20:00,90.96,90.97,90.93,90.95,33071.0,88.7968,88.8065,88.7675,88.787,33071.0
2024-05-08 11:25:00,90.96,91.01,90.93,90.94,26937.0,88.7968,88.8456,88.7675,88.7772,26937.0
2024-05-08 11:30:00,90.94,90.97,90.88,90.96,39802.0,88.7772,88.8065,88.7187,88.7968,39802.0
2024-05-08 11:35:00,90.96,90.97,90.9,90.93,9984.0,88.7968,88.8065,88.7382,88.7675,9984.0
2024-05-08 11:40:00,90.92,90.92,90.86,90.87,5037.0,88.7577,88.7577,88.6991,88.7089,5037.0
2024-05-08 11:45:00,90.86,90.9,90.86,90.9,7939.0,88.6991,88.7382,88.6991,88.7382,7939.0
2024-05-08 11:50:00,90.9,90.93,90.84,90.85,10396.0,88.7382,88.7675,88.6796,88.6894,10396.0
2024-05-08 11:55:00,90.86,90.86,90.83,90.85,16522.0,88.6991,88.6991,88.6698,88.6894,16522.0
2024-05-08 12:00:00,90.86,90.87,90.84,90.84,8916.0,88.6991,88.7089,88.6796,88.6796,8916.0
2024-05-08 12:05:00,90.85,90.85,90.81,90.83,10539.0,88.6894,88.6894,88.6503,88.6698,10539.0
2024-05-08 12:10:00,90.83,90.85,90.81,90.84,12770.0,88.6698,88.6894,88.6503,88.6796,12770.0
2024-05-08 12:15:00,90.84,90.88,90.82,90.88,14750.0,88.6796,88.7187,88.6601,88.7187,14750.0
2024-05-08 12:20:00,90.88,90.88,90.85,90.85,8418.0,88.7187,88.7187,88.6894,88.6894,8418.0
2024-05-08 12:25:00,90.85,90.86,90.8,90.83,25672.0,88.6894,88.6991,88.6406,88.6698,25672.0
2024-05-08 12:30:00,90.83,90.83,90.76,90.76,12710.0,88.6698,88.6698,88.6015,88.6015,12710.0
2024-05-08 12:35:00,90.75,90.77,90.72,90.74,36125.0,88.5918,88.6113,88.5625,88.582,36125.0
2024-05-08 12:40:00,90.74,90.75,90.72,90.73,23101.0,88.582,88.5918,88.5625,88.5722,23101.0
2024-05-08 12:45:00,90.73,90.78,90.72,90.77,25859.0,88.5722,88.621,88.5625,88.6113,25859.0
2024-05-08 12:50:00,90.78,90.79,90.72,90.73,11618.0,88.621,88.6308,88.5625,88.5722,11618.0
2024-05-08 12:55:00,90.72,90.76,90.71,90.73,10555.0,88.5625,88.6015,88.5527,88.5722,10555.0
2024-05-08 13:00:00,90.73,90.73,90.63,90.67,38852.0,88.5722,88.5722,88.4746,88.5137,38852.0
2024-05-08 13:05:00,90.68,90.75,90.68,90.72,21727.0,88.5234,88.5918,88.5234,88.5625,21727.0
2024-05-08 13:10:00,90.72,90.77,90.72,90.73,10236.0,88.5625,88.6113,88.5625,88.5722,10236.0
2024-05-08 13:15:00,90.73,90.76,90.72,90.73,11164.0,88.5722,88.6015,88.5625,88.5722,11164.0
2024-05-08 13:20:00,90.73,90.74,90.67,90.69,16967.0,88.5722,88.582,88.5137,88.5332,16967.0
2024-05-08 13:25:00,90.69,90.72,90.69,90.7,10937.0,88.5332,88.5625,88.5332,88.5429,10937.0
2024-05-08 13:30:00,90.69,90.72,90.67,90.68,21391.0,88.5332,88.5625,88.5137,88.5234,21391.0
2024-05-08 13:35:00,90.68,90.71,90.66,90.66,17344.0,88.5234,88.5527,88.5039,88.5039,17344.0
2024-05-08 13:40:00,90.67,90.71,90.66,90.7,16011.0,88.5137,88.5527,88.5039,88.5429,16011.0
2024-05-08 13:45:00,90.7,90.73,90.69,90.73,13439.0,88.5429,88.5722,88.5332,88.5722,13439.0
2024-05-08 13:50:00,90.74,90.77,90.72,90.75,12126.0,88.582,88.6113,88.5625,88.5918,12126.0
2024-05-08 13:55:00,90.74,90.77,90.72,90.74,28755.0,88.582,88.6113,88.5625,88.582,28755.0
2024-05-08 14:00:00,90.74,90.76,90.73,90.75,11386.0,88.582,88.6015,88.5722,88.5918,11386.0
2024-05-08 14:05:00,90.75,90.76,90.72,90.75,10721.0,88.5918,88.6015,88.5625,88.5918,10721.0
2024-05-08 14:10:00,90.75,90.75,90.71,90.73,17510.0,88.5918,88.5918,88.5527,88.5722,17510.0
2024-05-08 14:15:00,90.72,90.76,90.71,90.73,14728.0,88.5625,88.6015,88.5527,88.5722,14728.0
2024-05-08 14:20:00,90.74,90.75,90.68,90.69,16828.0,88.582,88.5918,88.5234,88.5332,16828.0
2024-05-08 14:25:00,90.69,90.73,90.67,90.71,11177.0,88.5332,88.5722,88.5137,88.5527,11177.0
2024-05-08 14:30:00,90.71,90.74,90.71,90.73,21271.0,88.5527,88.582,88.5527,88.5722,21271.0
2024-05-08 14:35:00,90.73,90.75,90.72,90.75,24720.0,88.5722,88.5918,88.5625,88.5918,24720.0
2024-05-08 14:40:00,90.75,90.76,90.72,90.73,14051.0,88.5918,88.6015,88.5625,88.5722,14051.0
2024-05-08 14:45:00,90.73,90.74,90.71,90.73,11825.0,88.5722,88.582,88.5527,88.5722,11825.0
2024-05-08 14:50:00,90.72,90.74,90.71,90.73,12366.0,88.5625,88.582,88.5527,88.5722,12366.0
2024-05-08 14:55:00,90.71,90.71,90.67,90.69,21207.0,88.5527,88.5527,88.5137,88.5332,21207.0
2024-05-08 15:00:00,90.69,90.72,90.63,90.71,29467.0,88.5332,88.5625,88.4746,88.5527,29467.0
2024-05-08 15:05:00,90.71,90.75,90.71,90.75,28315.0,88.5527,88.5918,88.5527,88.5918,28315.0
2024-05-08 15:10:00,90.74,90.74,90.71,90.72,17354.0,88.582,88.582,88.5527,88.5625,17354.0
2024-05-08 15:15:00,90.71,90.75,90.7,90.75,46195.0,88.5527,88.5918,88.5429,88.5918,46195.0
2024-05-08 15:20:00,90.75,90.78,90.74,90.77,19130.0,88.5918,88.621,88.582,88.6113,19130.0
2024-05-08 15:25:00,90.76,90.76,90.72,90.72,13988.0,88.6015,88.6015,88.5625,88.5625,13988.0
2024-05-08 15:30:00,90.72,90.76,90.71,90.75,13183.0,88.5625,88.6015,88.5527,88.5918,13183.0
2024-05-08 15:35:00,90.75,90.76,90.72,90.72,14723.0,88.5918,88.6015,88.5625,88.5625,14723.0
2024-05-08 15:40:00,90.72,90.76,90.71,90.72,26775.0,88.5625,88.6015,88.5527,88.5625,26775.0
2024-05-08 15:45:00,90.72,90.8,90.72,90.8,45855.0,88.5625,88.6406,88.5625,88.6406,45855.0
2024-05-08 15:50:00,90.8,90.8,90.71,90.75,106256.0,88.6406,88.6406,88.5527,88.5918,106256.0
2024-05-08 15:55:00,90.76,90.76,90.68,90.72,288470.0,88.6015,88.6015,88.5234,88.5625,288470.0
2024-05-09 09:30:00,90.96,91.11,90.96,91.1,106869.0,88.7968,88.9432,88.7968,88.9334,106869.0
2024-05-09 09:35:00,91.11,91.12,90.89,90.92,112265.0,88.9432,88.953,88.7284,88.7577,112265.0
2024-05-09 09:40:00,90.92,91.0,90.84,90.99,68636.0,88.7577,88.8358,88.6796,88.826,68636.0
2024-05-09 09:45:00,91.0,91.14,91.0,91.12,122360.0,88.8358,88.9725,88.8358,88.953,122360.0
2024-05-09 09:50:00,91.12,91.12,91.05,91.06,66867.0,88.953,88.953,88.8846,88.8944,66867.0
2024-05-09 09:55:00,91.07,91.13,91.04,91.06,34470.0,88.9041,88.9627,88.8749,88.8944,34470.0
2024-05-09 10:00:00,91.06,91.12,91.03,91.09,50881.0,88.8944,88.953,88.8651,88.9237,50881.0
2024-05-09 10:05:00,91.09,91.19,91.07,91.19,37279.0,88.9237,89.0213,88.9041,89.0213,37279.0
2024-05-09 10:10:00,91.2,91.29,91.17,91.29,73039.0,89.0311,89.1189,89.0018,89.1189,73039.0
2024-05-09 10:15:00,91.29,91.33,91.26,91.31,47786.0,89.1189,89.158,89.0896,89.1384,47786.0
2024-05-09 10:20:00,91.32,91.49,91.32,91.49,41563.0,89.1482,89.3142,89.1482,89.3142,41563.0
2024-05-09 10:25:00,91.49,91.51,91.45,91.46,32953.0,89.3142,89.3337,89.2751,89.2849,32953.0
2024-05-09 10:30:00,91.47,91.52,91.45,91.5,22129.0,89.2946,89.3434,89.2751,89.3239,22129.0
2024-05-09 10:35:00,91.51,91.63,91.5,91.59,48033.0,89.3337,89.4508,89.3239,89.4118,48033.0
2024-05-09 10:40:00,91.59,91.61,91.48,91.49,27141.0,89.4118,89.4313,89.3044,89.3142,27141.0
2024-05-09 10:45:00,91.49,91.53,91.48,91.51,52730.0,89.3142,89.3532,89.3044,89.3337,52730.0
2024-05-09 10:50:00,91.5,91.59,91.49,91.56,55068.0,89.3239,89.4118,89.3142,89.3825,55068.0
2024-05-09 10:55:00,91.56,91.57,91.5,91.56,37530.0,89.3825,89.3923,89.3239,89.3825,37530.0
2024-05-09 11:00:00,91.56,91.58,91.52,91.56,35408.0,89.3825,89.402,89.3434,89.3825,35408.0
2024-05-09 11:05:00,91.55,91.58,91.53,91.55,20577.0,89.3727,89.402,89.3532,89.3727,20577.0
2024-05-09 11:10:00,91.55,91.57,91.5,91.5,18933.0,89.3727,89.3923,89.3239,89.3239,18933.0
2024-05-09 11:15:00,91.51,91.53,91.47,91.49,23560.0,89.3337,89.3532,89.2946,89.3142,23560.0
2024-05-09 11:20:00,91.49,91.49,91.41,91.42,15500.0,89.3142,89.3142,89.2361,89.2458,15500.0
2024-05-09 11:25:00,91.42,91.51,91.42,91.5,13365.0,89.2458,89.3337,89.2458,89.3239,13365.0
2024-05-09 11:30:00,91.51,91.51,91.46,91.49,40142.0,89.3337,89.3337,89.2849,89.3142,40142.0
2024-05-09 11:35:00,91.49,91.49,91.44,91.44,10888.0,89.3142,89.3142,89.2653,89.2653,10888.0
2024-05-09 11:40:00,91.44,91.46,91.43,91.45,43675.0,89.2653,89.2849,89.2556,89.2751,43675.0
2024-05-09 11:45:00,91.45,91.46,91.42,91.44,13431.0,89.2751,89.2849,89.2458,89.2653,13431.0
2024-05-09 11:50:00,91.43,91.43,91.38,91.38,11317.0,89.2556,89.2556,89.2068,89.2068,11317.0
2024-05-09 11:55:00,91.37,91.42,91.37,91.41,11770.0,89.197,89.2458,89.197,89.2361,11770.0
2024-05-09 12:00:00,91.4,91.43,91.4,91.41,15611.0,89.2263,89.2556,89.2263,89.2361,15611.0
2024-05-09 12:05:00,91.4,91.42,91.4,91.42,35705.0,89.2263,89.2458,89.2263,89.2458,35705.0
2024-05-09 12:10:00,91.42,91.46,91.42,91.45,5341.0,89.2458,89.2849,89.2458,89.2751,5341.0
2024-05-09 12:15:00,91.45,91.47,91.43,91.45,15038.0,89.2751,89.2946,89.2556,89.2751,15038.0
2024-05-09 12:20:00,91.46,91.48,91.45,91.45,8286.0,89.2849,89.3044,89.2751,89.2751,8286.0
2024-05-09 12:25:00,91.45,91.46,91.43,91.44,12599.0,89.2751,89.2849,89.2556,89.2653,12599.0
2024-05-09 12:30:00,91.44,91.44,91.39,91.41,18517.0,89.2653,89.2653,89.2165,89.2361,18517.0
2024-05-09 12:35:00,91.42,91.46,91.41,91.45,21329.0,89.2458,89.2849,89.2361,89.2751,21329.0
2024-05-09 12:40:00,91.45,91.46,91.41,91.41,18504.0,89.2751,89.2849,89.2361,89.2361,18504.0
2024-05-09 12:45:00,91.41,91.44,91.35,91.37,16418.0,89.2361,89.2653,89.1775,89.197,16418.0
2024-05-09 12:50:00,91.37,91.37,91.33,91.34,19217.0,89.197,89.197,89.158,89.1677,19217.0
2024-05-09 12:55:00,91.34,91.34,91.3,91.32,12577.0,89.1677,89.1677,89.1287,89.1482,12577.0
2024-05-09 13:00:00,91.32,91.36,91.29,91.36,54113.0,89.1482,89.1872,89.1189,89.1872,54113.0
2024-05-09 13:05:00,91.35,91.4,91.32,91.35,18621.0,89.1775,89.2263,89.1482,89.1775,18621.0
2024-05-09 13:10:00,91.36,91.4,91.36,91.39,9810.0,89.1872,89.2263,89.1872,89.2165,9810.0
2024-05-09 13:15:00,91.39,91.4,91.38,91.39,11524.0,89.2165,89.2263,89.2068,89.2165,11524.0
2024-05-09 13:20:00,91.39,91.41,91.35,91.39,27978.0,89.2165,89.2361,89.1775,89.2165,27978.0
2024-05-09 13:25:00,91.39,91.44,91.39,91.44,13620.0,89.2165,89.2653,89.2165,89.2653,13620.0
2024-05-09 13:30:00,91.44,91.46,91.41,91.44,19625.0,89.2653,89.2849,89.2361,89.2653,19625.0
2024-05-09 13:35:00,91.44,91.47,91.44,91.45,12607.0,89.2653,89.2946,89.2653,89.2751,12607.0
2024-05-09 13:40:00,91.45,91.47,91.43,91.47,16467.0,89.2751,89.2946,89.2556,89.2946,16467.0
2024-05-09 13:45:00,91.48,91.49,91.45,91.47,15483.0,89.3044,89.3142,89.2751,89.2946,15483.0
2024-05-09 13:50:00,91.48,91.48,91.43,91.44,9596.0,89.3044,89.3044,89.2556,89.2653,9596.0
2024-05-09 13:55:00,91.43,91.46,91.42,91.43,19371.0,89.2556,89.2849,89.2458,89.2556,19371.0
2024-05-09 14:00:00,91.43,91.48,91.42,91.47,23302.0,89.2556,89.3044,89.2458,89.2946,23302.0
2024-05-09 14:05:00,91.48,91.5,91.47,91.5,14532.0,89.3044,89.3239,89.2946,89.3239,14532.0
2024-05-09 14:10:00,91.51,91.56,91.51,91.56,23456.0,89.3337,89.3825,89.3337,89.3825,23456.0
2024-05-09 14:15:00,91.56,91.57,91.53,91.55,19660.0,89.3825,89.3923,89.3532,89.3727,19660.0
2024-05-09 14:20:00,91.56,91.57,91.51,91.52,36899.0,89.3825,89.3923,89.3337,89.3434,36899.0
2024-05-09 14:25:00,91.53,91.6,91.53,91.6,27503.0,89.3532,89.4215,89.3532,89.4215,27503.0
2024-05-09 14:30:00,91.59,91.6,91.57,91.59,55427.0,89.4118,89.4215,89.3923,89.4118,55427.0
2024-05-09 14:35:00,91.59,91.6,91.57,91.59,18005.0,89.4118,89.4215,89.3923,89.4118,18005.0
2024-05-09 14:40:00,91.59,91.62,91.58,91.61,173494.0,89.4118,89.4411,89.402,89.4313,173494.0
2024-05-09 14:45:00,91.61,91.67,91.6,91.67,29394.0,89.4313,89.4899,89.4215,89.4899,29394.0
2024-05-09 14:50:00,91.67,91.69,91.65,91.68,19053.0,89.4899,89.5094,89.4703,89.4996,19053.0
2024-05-09 14:55:00,91.68,91.71,91.68,91.69,52689.0,89.4996,89.5289,89.4996,89.5094,52689.0
2024-05-09 15:00:00,91.69,91.7,91.66,91.68,35243.0,89.5094,89.5192,89.4801,89.4996,35243.0
2024-05-09 15:05:00,91.68,91.71,91.68,91.69,19424.0,89.4996,89.5289,89.4996,89.5094,19424.0
2024-05-09 15:10:00,91.69,91.69,91.66,91.69,26263.0,89.5094,89.5094,89.4801,89.5094,26263.0
2024-05-09 15:15:00,91.68,91.7,91.66,91.69,25762.0,89.4996,89.5192,89.4801,89.5094,25762.0
2024-05-09 15:20:00,91.69,91.71,91.67,91.68,25285.0,89.5094,89.5289,89.4899,89.4996,25285.0
2024-05-09 15:25:00,91.68,91.72,91.67,91.69,23050.0,89.4996,89.5387,89.4899,89.5094,23050.0
2024-05-09 15:30:00,91.69,91.71,91.68,91.71,47019.0,89.5094,89.5289,89.4996,89.5289,47019.0
2024-05-09 15:35:00,91.72,91.77,91.72,91.75,37509.0,89.5387,89.5875,89.5387,89.568,37509.0
2024-05-09 15:40:00,91.73,91.75,91.69,91.75,42588.0,89.5484,89.568,89.5094,89.568,42588.0
2024-05-09 15:45:00,91.75,91.75,91.71,91.73,55150.0,89.568,89.568,89.5289,89.5484,55150.0
2024-05-09 15:50:00,91.74,91.81,91.71,91.75,236351.0,89.5582,89.6265,89.5289,89.568,236351.0
2024-05-09 15:55:00,91.74,91.76,91.69,91.75,220932.0,89.5582,89.5777,89.5094,89.568,220932.0
2024-05-10 09:30:00,92.12,92.21,92.06,92.15,106006.0,89.9292,90.017,89.8706,89.9585,106006.0
2024-05-10 09:35:00,92.15,92.18,91.97,92.05,107628.0,89.9585,89.9877,89.7827,89.8608,107628.0
2024-05-10 09:40:00,92.06,92.1,92.04,92.1,53951.0,89.8706,89.9096,89.8511,89.9096,53951.0
2024-05-10 09:45:00,92.11,92.14,92.01,92.11,35436.0,89.9194,89.9487,89.8218,89.9194,35436.0
2024-05-10 09:50:00,92.11,92.17,92.07,92.13,31055.0,89.9194,89.978,89.8804,89.9389,31055.0
2024-05-10 09:55:00,92.13,92.16,92.08,92.15,21419.0,89.9389,89.9682,89.8901,89.9585,21419.0
2024-05-10 10:00:00,92.15,92.15,91.94,91.94,55843.0,89.9585,89.9585,89.7535,89.7535,55843.0
2024-05-10 10:05:00,91.95,92.11,91.95,92.08,19750.0,89.7632,89.9194,89.7632,89.8901,19750.0
2024-05-10 10:10:00,92.08,92.14,92.04,92.14,16799.0,89.8901,89.9487,89.8511,89.9487,16799.0
2024-05-10 10:15:00,92.12,92.14,92.1,92.12,82353.0,89.9292,89.9487,89.9096,89.9292,82353.0
2024-05-10 10:20:00,92.12,92.13,92.06,92.13,28408.0,89.9292,89.9389,89.8706,89.9389,28408.0
2024-05-10 10:25:00,92.13,92.13,92.03,92.07,21628.0,89.9389,89.9389,89.8413,89.8804,21628.0
2024-05-10 10:30:00,92.07,92.11,92.05,92.09,33877.0,89.8804,89.9194,89.8608,89.8999,33877.0
2024-05-10 10:35:00,92.1,92.16,92.1,92.15,21050.0,89.9096,89.9682,89.9096,89.9585,21050.0
2024-05-10 10:40:00,92.16,92.21,92.16,92.17,14737.0,89.9682,90.017,89.9682,89.978,14737.0
2024-05-10 10:45:00,92.16,92.16,92.07,92.08,25506.0,89.9682,89.9682,89.8804,89.8901,25506.0
2024-05-10 10:50:00,92.06,92.07,91.95,91.96,30901.0,89.8706,89.8804,89.7632,89.773,30901.0
2024-05-10 10:55:00,91.95,91.99,91.93,91.95,24002.0,89.7632,89.8023,89.7437,89.7632,24002.0
2024-05-10 11:00:00,91.96,91.96,91.89,91.89,14539.0,89.773,89.773,89.7046,89.7046,14539.0
2024-05-10 11:05:00,91.89,91.92,91.84,91.85,30173.0,89.7046,89.7339,89.6558,89.6656,30173.0
2024-05-10 11:10:00,91.84,91.89,91.83,91.89,17588.0,89.6558,89.7046,89.6461,89.7046,17588.0
2024-05-10 11:15:00,91.9,91.91,91.84,91.84,33462.0,89.7144,89.7242,89.6558,89.6558,33462.0
2024-05-10 11:20:00,91.84,91.88,91.82,91.86,20674.0,89.6558,89.6949,89.6363,89.6754,20674.0
2024-05-10 11:25:00,91.87,91.89,91.85,91.89,28262.0,89.6851,89.7046,89.6656,89.7046,28262.0
2024-05-10 11:30:00,91.89,91.91,91.86,91.89,38022.0,89.7046,89.7242,89.6754,89.7046,38022.0
2024-05-10 11:35:00,91.89,91.91,91.82,91.88,47688.0,89.7046,89.7242,89.6363,89.6949,47688.0
2024-05-10 11:40:00,91.88,91.89,91.81,91.85,31655.0,89.6949,89.7046,89.6265,89.6656,31655.0
2024-05-10 11:45:00,91.85,91.9,91.83,91.89,28183.0,89.6656,89.7144,89.6461,89.7046,28183.0
2024-05-10 11:50:00,91.89,91.92,91.87,91.87,18893.0,89.7046,89.7339,89.6851,89.6851,18893.0
2024-05-10 11:55:00,91.87,91.93,91.86,91.91,15137.0,89.6851,89.7437,89.6754,89.7242,15137.0
2024-05-10 12:00:00,91.9,91.92,91.79,91.8,19713.0,89.7144,89.7339,89.607,89.6168,19713.0
2024-05-10 12:05:00,91.8,91.86,91.78,91.84,22191.0,89.6168,89.6754,89.5973,89.6558,22191.0
2024-05-10 12:10:00,91.84,91.88,91.84,91.85,13485.0,89.6558,89.6949,89.6558,89.6656,13485.0
2024-05-10 12:15:00,91.84,91.87,91.83,91.85,13416.0,89.6558,89.6851,89.6461,89.6656,13416.0
2024-05-10 12:20:00,91.86,91.86,91.83,91.84,20916.0,89.6754,89.6754,89.6461,89.6558,20916.0
2024-05-10 12:25:00,91.85,91.88,91.82,91.83,14040.0,89.6656,89.6949,89.6363,89.6461,14040.0
2024-05-10 12:30:00,91.83,91.85,91.8,91.8,10397.0,89.6461,89.6656,89.6168,89.6168,10397.0
2024-05-10 12:35:00,91.8,91.82,91.79,91.8,11414.0,89.6168,89.6363,89.607,89.6168,11414.0
2024-05-10 12:40:00,91.8,91.84,91.79,91.84,8984.0,89.6168,89.6558,89.607,89.6558,8984.0
2024-05-10 12:45:00,91.84,91.92,91.83,91.92,9493.0,89.6558,89.7339,89.6461,89.7339,9493.0
2024-05-10 12:50:00,91.92,91.93,91.9,91.93,19079.0,89.7339,89.7437,89.7144,89.7437,19079.0
2024-05-10 12:55:00,91.92,91.93,91.9,91.91,9614.0,89.7339,89.7437,89.7144,89.7242,9614.0
2024-05-10 13:00:00,91.91,91.94,91.88,91.89,18997.0,89.7242,89.7535,89.6949,89.7046,18997.0
2024-05-10 13:05:00,91.88,91.9,91.83,91.83,14892.0,89.6949,89.7144,89.6461,89.6461,14892.0
2024-05-10 13:10:00,91.83,91.86,91.82,91.83,17930.0,89.6461,89.6754,89.6363,89.6461,17930.0
2024-05-10 13:15:00,91.82,91.87,91.82,91.85,25186.0,89.6363,89.6851,89.6363,89.6656,25186.0
2024-05-10 13:20:00,91.85,91.85,91.82,91.84,11269.0,89.6656,89.6656,89.6363,89.6558,11269.0
2024-05-10 13:25:00,91.83,91.84,91.82,91.84,15414.0,89.6461,89.6558,89.6363,89.6558,15414.0
2024-05-10 13:30:00,91.85,91.88,91.85,91.86,10641.0,89.6656,89.6949,89.6656,89.6754,10641.0
2024-05-10 13:35:00,91.86,91.88,91.84,91.86,13339.0,89.6754,89.6949,89.6558,89.6754,13339.0
2024-05-10 13:40:00,91.86,91.88,91.84,91.85,26264.0,89.6754,89.6949,89.6558,89.6656,26264.0
2024-05-10 13:45:00,91.85,91.86,91.82,91.86,9682.0,89.6656,89.6754,89.6363,89.6754,9682.0
2024-05-10 13:50:00,91.86,91.87,91.84,91.84,16771.0,89.6754,89.6851,89.6558,89.6558,16771.0
2024-05-10 13:55:00,91.84,91.89,91.83,91.89,10076.0,89.6558,89.7046,89.6461,89.7046,10076.0
2024-05-10 14:00:00,91.89,91.89,91.81,91.81,16657.0,89.7046,89.7046,89.6265,89.6265,16657.0
2024-05-10 14:05:00,91.8,91.84,91.78,91.84,13420.0,89.6168,89.6558,89.5973,89.6558,13420.0
2024-05-10 14:10:00,91.84,91.87,91.83,91.85,14344.0,89.6558,89.6851,89.6461,89.6656,14344.0
2024-05-10 14:15:00,91.85,91.89,91.83,91.89,14160.0,89.6656,89.7046,89.6461,89.7046,14160.0
2024-05-10 14:20:00,91.88,91.89,91.86,91.86,10802.0,89.6949,89.7046,89.6754,89.6754,10802.0
2024-05-10 14:25:00,91.85,91.89,91.84,91.87,13005.0,89.6656,89.7046,89.6558,89.6851,13005.0
2024-05-10 14:30:00,91.87,91.88,91.83,91.84,16403.0,89.6851,89.6949,89.6461,89.6558,16403.0
2024-05-10 14:35:00,91.84,91.84,91.81,91.83,12808.0,89.6558,89.6558,89.6265,89.6461,12808.0
2024-05-10 14:40:00,91.83,91.92,91.83,91.92,19037.0,89.6461,89.7339,89.6461,89.7339,19037.0
2024-05-10 14:45:00,91.92,91.94,91.9,91.92,18500.0,89.7339,89.7535,89.7144,89.7339,18500.0
2024-05-10 14:50:00,91.92,91.94,91.88,91.89,14847.0,89.7339,89.7535,89.6949,89.7046,14847.0
2024-05-10 14:55:00,91.89,91.92,91.87,91.9,15318.0,89.7046,89.7339,89.6851,89.7144,15318.0
2024-05-10 15:00:00,91.9,91.92,91.85,91.92,14873.0,89.7144,89.7339,89.6656,89.7339,14873.0
2024-05-10 15:05:00,91.92,91.92,91.89,91.9,10838.0,89.7339,89.7339,89.7046,89.7144,10838.0
2024-05-10 15:10:00,91.9,91.93,91.9,91.91,12703.0,89.7144,89.7437,89.7144,89.7242,12703.0
2024-05-10 15:15:00,91.91,91.94,91.91,91.93,54894.0,89.7242,89.7535,89.7242,89.7437,54894.0
2024-05-10 15:20:00,91.93,91.93,91.9,91.91,24056.0,89.7437,89.7437,89.7144,89.7242,24056.0
2024-05-10 15:25:00,91.91,91.92,91.88,91.89,18151.0,89.7242,89.7339,89.6949,89.7046,18151.0
2024-05-10 15:30:00,91.89,91.91,91.86,91.89,37649.0,89.7046,89.7242,89.6754,89.7046,37649.0
2024-05-10 15:35:00,91.89,91.94,91.87,91.94,71064.0,89.7046,89.7535,89.6851,89.7535,71064.0
2024-05-10 15:40:00,91.94,91.94,91.9,91.9,26236.0,89.7535,89.7535,89.7144,89.7144,26236.0
2024-05-10 15:45:00,91.89,91.91,91.85,91.85,48530.0,89.7046,89.7242,89.6656,89.6656,48530.0
2024-05-10 15:50:00,91.86,91.96,91.85,91.95,120576.0,89.6754,89.773,89.6656,89.7632,120576.0
2024-05-10 15:55:00,91.95,91.96,91.83,91.83,212483.0,89.7632,89.773,89.6461,89.6461,212483.0
2024-05-13 09:30:00,92.01,92.18,92.01,92.15,150299.0,89.8218,89.9877,89.8218,89.9585,150299.0
2024-05-13 09:35:00,92.17,92.29,92.12,92.14,62540.0,89.978,90.0951,89.9292,89.9487,62540.0
2024-05-13 09:40:00,92.13,92.19,92.1,92.16,41988.0,89.9389,89.9975,89.9096,89.9682,41988.0
2024-05-13 09:45:00,92.16,92.29,92.14,92.25,28192.0,89.9682,90.0951,89.9487,90.0561,28192.0
2024-05-13 09:50:00,92.26,92.28,92.24,92.25,20073.0,90.0658,90.0854,90.0463,90.0561,20073.0
2024-05-13 09:55:00,92.26,92.29,92.24,92.24,37259.0,90.0658,90.0951,90.0463,90.0463,37259.0
2024-05-13 10:00:00,92.24,92.31,92.23,92.31,74913.0,90.0463,90.1147,90.0366,90.1147,74913.0
2024-05-13 10:05:00,92.31,92.32,92.27,92.29,20645.0,90.1147,90.1244,90.0756,90.0951,20645.0
2024-05-13 10:10:00,92.28,92.33,92.25,92.3,19406.0,90.0854,90.1342,90.0561,90.1049,19406.0
2024-05-13 10:15:00,92.29,92.3,92.23,92.23,39311.0,90.0951,90.1049,90.0366,90.0366,39311.0
2024-05-13 10:20:00,92.23,92.24,92.19,92.22,13280.0,90.0366,90.0463,89.9975,90.0268,13280.0
2024-05-13 10:25:00,92.22,92.31,92.22,92.28,14862.0,90.0268,90.1147,90.0268,90.0854,14862.0
2024-05-13 10:30:00,92.28,92.3,92.23,92.23,19941.0,90.0854,90.1049,90.0366,90.0366,19941.0
2024-05-13 10:35:00,92.24,92.29,92.24,92.27,16379.0,90.0463,90.0951,90.0463,90.0756,16379.0
2024-05-13 10:40:00,92.27,92.3,92.25,92.26,18091.0,90.0756,90.1049,90.0561,90.0658,18091.0
2024-05-13 10:45:00,92.26,92.27,92.22,92.22,15427.0,90.0658,90.0756,90.0268,90.0268,15427.0
2024-05-13 10:50:00,92.21,92.23,92.18,92.18,14761.0,90.017,90.0366,89.9877,89.9877,14761.0
2024-05-13 10:55:00,92.18,92.18,92.13,92.18,33736.0,89.9877,89.9877,89.9389,89.9877,33736.0
2024-05-13 11:00:00,92.18,92.19,92.02,92.02,27838.0,89.9877,89.9975,89.8315,89.8315,27838.0
2024-05-13 11:05:00,92.03,92.1,92.02,92.08,20487.0,89.8413,89.9096,89.8315,89.8901,20487.0
2024-05-13 11:10:00,92.09,92.1,92.07,92.07,11383.0,89.8999,89.9096,89.8804,89.8804,11383.0
2024-05-13 11:15:00,92.07,92.08,92.05,92.06,38262.0,89.8804,89.8901,89.8608,89.8706,38262.0
2024-05-13 11:20:00,92.06,92.11,92.05,92.11,29988.0,89.8706,89.9194,89.8608,89.9194,29988.0
2024-05-13 11:25:00,92.11,92.14,92.04,92.04,33688.0,89.9194,89.9487,89.8511,89.8511,33688.0
2024-05-13 11:30:00,92.04,92.04,91.95,92.0,34369.0,89.8511,89.8511,89.7632,89.812,34369.0
2024-05-13 11:35:00,92.0,92.04,91.97,92.02,44638.0,89.812,89.8511,89.7827,89.8315,44638.0
2024-05-13 11:40:00,92.03,92.03,91.99,92.0,13423.0,89.8413,89.8413,89.8023,89.812,13423.0
2024-05-13 11:45:00,92.01,92.02,91.96,91.97,24238.0,89.8218,89.8315,89.773,89.7827,24238.0
2024-05-13 11:50:00,91.97,91.97,91.92,91.95,24274.0,89.7827,89.7827,89.7339,89.7632,24274.0
2024-05-13 11:55:00,91.96,91.98,91.94,91.97,25879.0,89.773,89.7925,89.7535,89.7827,25879.0
2024-05-13 12:00:00,91.96,91.98,91.94,91.95,13048.0,89.773,89.7925,89.7535,89.7632,13048.0
2024-05-13 12:05:00,91.95,91.96,91.92,91.94,21643.0,89.7632,89.773,89.7339,89.7535,21643.0
2024-05-13 12:10:00,91.94,91.95,91.89,91.91,14174.0,89.7535,89.7632,89.7046,89.7242,14174.0
2024-05-13 12:15:00,91.91,91.93,91.89,91.93,5645.0,89.7242,89.7437,89.7046,89.7437,5645.0
2024-05-13 12:20:00,91.93,91.93,91.88,91.89,15938.0,89.7437,89.7437,89.6949,89.7046,15938.0
2024-05-13 12:25:00,91.9,91.93,91.88,91.93,11629.0,89.7144,89.7437,89.6949,89.7437,11629.0
2024-05-13 12:30:00,91.92,91.93,91.9,91.91,21434.0,89.7339,89.7437,89.7144,89.7242,21434.0
2024-05-13 12:35:00,91.91,91.95,91.91,91.94,23641.0,89.7242,89.7632,89.7242,89.7535,23641.0
2024-05-13 12:40:00,91.94,91.97,91.92,91.95,13464.0,89.7535,89.7827,89.7339,89.7632,13464.0
2024-05-13 12:45:00,91.95,91.97,91.94,91.95,7460.0,89.7632,89.7827,89.7535,89.7632,7460.0
2024-05-13 12:50:00,91.94,91.95,91.92,91.93,7287.0,89.7535,89.7632,89.7339,89.7437,7287.0
2024-05-13 12:55:00,91.93,91.95,91.91,91.92,10173.0,89.7437,89.7632,89.7242,89.7339,10173.0
2024-05-13 13:00:00,91.92,91.93,91.86,91.86,16816.0,89.7339,89.7437,89.6754,89.6754,16816.0
2024-05-13 13:05:00,91.87,91.87,91.79,91.83,22846.0,89.6851,89.6851,89.607,89.6461,22846.0
2024-05-13 13:10:00,91.83,91.83,91.77,91.8,16149.0,89.6461,89.6461,89.5875,89.6168,16149.0
2024-05-13 13:15:00,91.79,91.85,91.78,91.84,44011.0,89.607,89.6656,89.5973,89.6558,44011.0
2024-05-13 13:20:00,91.83,91.84,91.78,91.79,13586.0,89.6461,89.6558,89.5973,89.607,13586.0
2024-05-13 13:25:00,91.79,91.82,91.77,91.81,12641.0,89.607,89.6363,89.5875,89.6265,12641.0
2024-05-13 13:30:00,91.8,91.82,91.8,91.8,16333.0,89.6168,89.6363,89.6168,89.6168,16333.0
2024-05-13 13:35:00,91.8,91.81,91.77,91.81,10133.0,89.6168,89.6265,89.5875,89.6265,10133.0
2024-05-13 13:40:00,91.8,91.82,91.78,91.8,15300.0,89.6168,89.6363,89.5973,89.6168,15300.0
2024-05-13 13:45:00,91.8,91.8,91.77,91.78,5351.0,89.6168,89.6168,89.5875,89.5973,5351.0
2024-05-13 13:50:00,91.78,91.79,91.76,91.78,5670.0,89.5973,89.607,89.5777,89.5973,5670.0
2024-05-13 13:55:00,91.78,91.8,91.78,91.79,5399.0,89.5973,89.6168,89.5973,89.607,5399.0
2024-05-13 14:00:00,91.78,91.78,91.7,91.72,17016.0,89.5973,89.5973,89.5192,89.5387,17016.0
2024-05-13 14:05:00,91.72,91.74,91.7,91.73,11707.0,89.5387,89.5582,89.5192,89.5484,11707.0
2024-05-13 14:10:00,91.73,91.78,91.73,91.77,14157.0,89.5484,89.5973,89.5484,89.5875,14157.0
2024-05-13 14:15:00,91.77,91.81,91.76,91.8,13366.0,89.5875,89.6265,89.5777,89.6168,13366.0
2024-05-13 14:20:00,91.79,91.82,91.79,91.8,6350.0,89.607,89.6363,89.607,89.6168,6350.0
2024-05-13 14:25:00,91.8,91.81,91.77,91.8,10151.0,89.6168,89.6265,89.5875,89.6168,10151.0
2024-05-13 14:30:00,91.8,91.84,91.79,91.83,9522.0,89.6168,89.6558,89.607,89.6461,9522.0
2024-05-13 14:35:00,91.83,91.84,91.82,91.84,7230.0,89.6461,89.6558,89.6363,89.6558,7230.0
2024-05-13 14:40:00,91.84,91.84,91.82,91.84,5773.0,89.6558,89.6558,89.6363,89.6558,5773.0
2024-05-13 14:45:00,91.84,91.86,91.81,91.82,14162.0,89.6558,89.6754,89.6265,89.6363,14162.0
2024-05-13 14:50:00,91.82,91.88,91.81,91.88,10875.0,89.6363,89.6949,89.6265,89.6949,10875.0
2024-05-13 14:55:00,91.88,91.91,91.87,91.91,11866.0,89.6949,89.7242,89.6851,89.7242,11866.0
2024-05-13 15:00:00,91.91,91.95,91.91,91.92,14322.0,89.7242,89.7632,89.7242,89.7339,14322.0
2024-05-13 15:05:00,91.91,91.93,91.9,91.9,19585.0,89.7242,89.7437,89.7144,89.7144,19585.0
2024-05-13 15:10:00,91.89,91.91,91.87,91.9,14692.0,89.7046,89.7242,89.6851,89.7144,14692.0
2024-05-13 15:15:00,91.9,91.94,91.89,91.94,15892.0,89.7144,89.7535,89.7046,89.7535,15892.0
2024-05-13 15:20:00,91.93,91.95,91.84,91.85,17618.0,89.7437,89.7632,89.6558,89.6656,17618.0
2024-05-13 15:25:00,91.85,91.88,91.81,91.87,26741.0,89.6656,89.6949,89.6265,89.6851,26741.0
2024-05-13 15:30:00,91.87,91.91,91.87,91.88,23925.0,89.6851,89.7242,89.6851,89.6949,23925.0
2024-05-13 15:35:00,91.88,91.89,91.86,91.87,17400.0,89.6949,89.7046,89.6754,89.6851,17400.0
2024-05-13 15:40:00,91.87,91.89,91.84,91.85,22267.0,89.6851,89.7046,89.6558,89.6656,22267.0
2024-05-13 15:45:00,91.85,91.86,91.79,91.8,40172.0,89.6656,89.6754,89.607,89.6168,40172.0
2024-05-13 15:50:00,91.8,91.89,91.78,91.86,114316.0,89.6168,89.7046,89.5973,89.6754,114316.0
2024-05-13 15:55:00,91.86,91.86,91.75,91.79,236862.0,89.6754,89.6754,89.568,89.607,236862.0
2024-05-14 09:30:00,92.03,92.2,91.94,91.94,107403.0,89.8413,90.0073,89.7535,89.7535,107403.0
2024-05-14 09:35:00,91.94,91.99,91.84,91.98,67048.0,89.7535,89.8023,89.6558,89.7925,67048.0
2024-05-14 09:40:00,91.98,92.06,91.98,92.06,37119.0,89.7925,89.8706,89.7925,89.8706,37119.0
2024-05-14 09:45:00,92.06,92.07,92.0,92.04,32417.0,89.8706,89.8804,89.812,89.8511,32417.0
2024-05-14 09:50:00,92.04,92.17,92.04,92.15,16542.0,89.8511,89.978,89.8511,89.9585,16542.0
2024-05-14 09:55:00,92.16,92.2,92.11,92.12,100792.0,89.9682,90.0073,89.9194,89.9292,100792.0
2024-05-14 10:00:00,92.12,92.13,92.04,92.1,35786.0,89.9292,89.9389,89.8511,89.9096,35786.0
2024-05-14 10:05:00,92.11,92.12,92.02,92.08,23797.0,89.9194,89.9292,89.8315,89.8901,23797.0
2024-05-14 10:10:00,92.1,92.11,92.0,92.0,17645.0,89.9096,89.9194,89.812,89.812,17645.0
2024-05-14 10:15:00,92.01,92.01,91.93,91.93,14439.0,89.8218,89.8218,89.7437,89.7437,14439.0
2024-05-14 10:20:00,91.92,92.0,91.91,92.0,14331.0,89.7339,89.812,89.7242,89.812,14331.0
2024-05-14 10:25:00,92.0,92.04,91.97,91.99,19342.0,89.812,89.8511,89.7827,89.8023,19342.0
2024-05-14 10:30:00,91.99,91.99,91.93,91.97,18212.0,89.8023,89.8023,89.7437,89.7827,18212.0
2024-05-14 10:35:00,91.97,92.0,91.8,91.84,40780.0,89.7827,89.812,89.6168,89.6558,40780.0
2024-05-14 10:40:00,91.85,91.86,91.81,91.85,19857.0,89.6656,89.6754,89.6265,89.6656,19857.0
2024-05-14 10:45:00,91.86,91.86,91.82,91.84,17421.0,89.6754,89.6754,89.6363,89.6558,17421.0
2024-05-14 10:50:00,91.83,91.91,91.83,91.9,12363.0,89.6461,89.7242,89.6461,89.7144,12363.0
2024-05-14 10:55:00,91.9,91.94,91.89,91.92,8431.0,89.7144,89.7535,89.7046,89.7339,8431.0
2024-05-14 11:00:00,91.92,91.93,91.85,91.87,8430.0,89.7339,89.7437,89.6656,89.6851,8430.0
2024-05-14 11:05:00,91.88,91.92,91.87,91.9,23415.0,89.6949,89.7339,89.6851,89.7144,23415.0
2024-05-14 11:10:00,91.9,91.9,91.86,91.86,8681.0,89.7144,89.7144,89.6754,89.6754,8681.0
2024-05-14 11:15:00,91.86,91.89,91.85,91.86,11030.0,89.6754,89.7046,89.6656,89.6754,11030.0
2024-05-14 11:20:00,91.85,91.88,91.84,91.87,5937.0,89.6656,89.6949,89.6558,89.6851,5937.0
2024-05-14 11:25:00,91.88,91.93,91.88,91.93,8244.0,89.6949,89.7437,89.6949,89.7437,8244.0
2024-05-14 11:30:00,91.94,91.94,91.88,91.9,21307.0,89.7535,89.7535,89.6949,89.7144,21307.0
2024-05-14 11:35:00,91.91,91.94,91.87,91.9,10091.0,89.7242,89.7535,89.6851,89.7144,10091.0
2024-05-14 11:40:00,91.9,91.93,91.89,91.92,4601.0,89.7144,89.7437,89.7046,89.7339,4601.0
2024-05-14 11:45:00,91.91,91.95,91.9,91.94,5917.0,89.7242,89.7632,89.7144,89.7535,5917.0
2024-05-14 11:50:00,91.94,91.96,91.91,91.91,15211.0,89.7535,89.773,89.7242,89.7242,15211.0
2024-05-14 11:55:00,91.91,91.91,91.85,91.86,8269.0,89.7242,89.7242,89.6656,89.6754,8269.0
2024-05-14 12:00:00,91.86,91.87,91.82,91.83,5327.0,89.6754,89.6851,89.6363,89.6461,5327.0
2024-05-14 12:05:00,91.83,91.86,91.81,91.83,10241.0,89.6461,89.6754,89.6265,89.6461,10241.0
2024-05-14 12:10:00,91.83,91.85,91.82,91.82,6559.0,89.6461,89.6656,89.6363,89.6363,6559.0
2024-05-14 12:15:00,91.82,91.82,91.77,91.77,8844.0,89.6363,89.6363,89.5875,89.5875,8844.0
2024-05-14 12:20:00,91.77,91.79,91.75,91.76,17169.0,89.5875,89.607,89.568,89.5777,17169.0
2024-05-14 12:25:00,91.75,91.75,91.7,91.7,9180.0,89.568,89.568,89.5192,89.5192,9180.0
2024-05-14 12:30:00,91.69,91.71,91.64,91.66,114795.0,89.5094,89.5289,89.4606,89.4801,114795.0
2024-05-14 12:35:00,91.66,91.67,91.61,91.62,20415.0,89.4801,89.4899,89.4313,89.4411,20415.0
2024-05-14 12:40:00,91.62,91.67,91.62,91.66,9496.0,89.4411,89.4899,89.4411,89.4801,9496.0
2024-05-14 12:45:00,91.66,91.68,91.65,91.66,7424.0,89.4801,89.4996,89.4703,89.4801,7424.0
2024-05-14 12:50:00,91.66,91.68,91.58,91.6,92835.0,89.4801,89.4996,89.402,89.4215,92835.0
2024-05-14 12:55:00,91.61,91.62,91.6,91.61,9198.0,89.4313,89.4411,89.4215,89.4313,9198.0
2024-05-14 13:00:00,91.62,91.62,91.57,91.58,23177.0,89.4411,89.4411,89.3923,89.402,23177.0
2024-05-14 13:05:00,91.58,91.59,91.56,91.59,5516.0,89.402,89.4118,89.3825,89.4118,5516.0
2024-05-14 13:10:00,91.59,91.6,91.57,91.58,7544.0,89.4118,89.4215,89.3923,89.402,7544.0
2024-05-14 13:15:00,91.59,91.62,91.58,91.62,8225.0,89.4118,89.4411,89.402,89.4411,8225.0
2024-05-14 13:20:00,91.63,91.65,91.62,91.62,12601.0,89.4508,89.4703,89.4411,89.4411,12601.0
2024-05-14 13:25:00,91.62,91.65,91.59,91.59,216246.0,89.4411,89.4703,89.4118,89.4118,216246.0
2024-05-14 13:30:00,91.59,91.62,91.59,91.62,31327.0,89.4118,89.4411,89.4118,89.4411,31327.0
2024-05-14 13:35:00,91.63,91.67,91.62,91.66,18326.0,89.4508,89.4899,89.4411,89.4801,18326.0
2024-05-14 13:40:00,91.66,91.71,91.66,91.71,26438.0,89.4801,89.5289,89.4801,89.5289,26438.0
2024-05-14 13:45:00,91.71,91.71,91.67,91.68,12645.0,89.5289,89.5289,89.4899,89.4996,12645.0
2024-05-14 13:50:00,91.68,91.69,91.66,91.67,7855.0,89.4996,89.5094,89.4801,89.4899,7855.0
2024-05-14 13:55:00,91.68,91.71,91.67,91.68,8460.0,89.4996,89.5289,89.4899,89.4996,8460.0
2024-05-14 14:00:00,91.69,91.72,91.68,91.72,4670.0,89.5094,89.5387,89.4996,89.5387,4670.0
2024-05-14 14:05:00,91.73,91.79,91.72,91.78,9040.0,89.5484,89.607,89.5387,89.5973,9040.0
2024-05-14 14:10:00,91.79,91.85,91.78,91.82,15704.0,89.607,89.6656,89.5973,89.6363,15704.0
2024-05-14 14:15:00,91.82,91.83,91.8,91.8,33565.0,89.6363,89.6461,89.6168,89.6168,33565.0
2024-05-14 14:20:00,91.81,91.84,91.8,91.82,21946.0,89.6265,89.6558,89.6168,89.6363,21946.0
2024-05-14 14:25:00,91.82,91.82,91.77,91.78,22678.0,89.6363,89.6363,89.5875,89.5973,22678.0
2024-05-14 14:30:00,91.78,91.82,91.72,91.81,174198.0,89.5973,89.6363,89.5387,89.6265,174198.0
2024-05-14 14:35:00,91.83,91.87,91.81,91.86,10782.0,89.6461,89.6851,89.6265,89.6754,10782.0
2024-05-14 14:40:00,91.87,91.95,91.87,91.89,24600.0,89.6851,89.7632,89.6851,89.7046,24600.0
2024-05-14 14:45:00,91.9,91.9,91.85,91.88,15812.0,89.7144,89.7144,89.6656,89.6949,15812.0
2024-05-14 14:50:00,91.89,91.94,91.88,91.94,8304.0,89.7046,89.7535,89.6949,89.7535,8304.0
2024-05-14 14:55:00,91.94,91.97,91.93,91.95,14397.0,89.7535,89.7827,89.7437,89.7632,14397.0
2024-05-14 15:00:00,91.95,91.97,91.91,91.93,59717.0,89.7632,89.7827,89.7242,89.7437,59717.0
2024-05-14 15:05:00,91.92,91.93,91.91,91.93,46356.0,89.7339,89.7437,89.7242,89.7437,46356.0
2024-05-14 15:10:00,91.93,91.95,91.91,91.91,44262.0,89.7437,89.7632,89.7242,89.7242,44262.0
2024-05-14 15:15:00,91.91,91.96,91.91,91.95,68123.0,89.7242,89.773,89.7242,89.7632,68123.0
2024-05-14 15:20:00,91.95,92.01,91.92,91.98,56309.0,89.7632,89.8218,89.7339,89.7925,56309.0
2024-05-14 15:25:00,91.96,91.97,91.94,91.96,37857.0,89.773,89.7827,89.7535,89.773,37857.0
2024-05-14 15:30:00,91.96,91.96,91.91,91.94,86648.0,89.773,89.773,89.7242,89.7535,86648.0
2024-05-14 15:35:00,91.95,91.98,91.94,91.96,64530.0,89.7632,89.7925,89.7535,89.773,64530.0
2024-05-14 15:40:00,91.97,92.03,91.96,92.03,102313.0,89.7827,89.8413,89.773,89.8413,102313.0
2024-05-14 15:45:00,92.02,92.02,91.94,91.95,98630.0,89.8315,89.8315,89.7535,89.7632,98630.0
2024-05-14 15:50:00,91.96,92.08,91.95,92.04,206083.0,89.773,89.8901,89.7632,89.8511,206083.0
2024-05-14 15:55:00,92.04,92.04,91.84,91.85,556043.0,89.8511,89.8511,89.6558,89.6656,556043.0
2024-05-15 09:30:00,92.5,92.56,92.26,92.27,262044.0,90.3001,90.3587,90.0658,90.0756,262044.0
2024-05-15 09:35:00,92.28,92.41,92.23,92.31,186014.0,90.0854,90.2123,90.0366,90.1147,186014.0
2024-05-15 09:40:00,92.31,92.36,92.22,92.24,52492.0,90.1147,90.1635,90.0268,90.0463,52492.0
2024-05-15 09:45:00,92.23,92.25,92.13,92.13,55907.0,90.0366,90.0561,89.9389,89.9389,55907.0
2024-05-15 09:50:00,92.14,92.14,91.92,91.92,73248.0,89.9487,89.9487,89.7339,89.7339,73248.0
2024-05-15 09:55:00,91.93,91.95,91.86,91.86,38606.0,89.7437,89.7632,89.6754,89.6754,38606.0
2024-05-15 10:00:00,91.86,91.92,91.77,91.81,53864.0,89.6754,89.7339,89.5875,89.6265,53864.0
2024-05-15 10:05:00,91.81,91.91,91.77,91.82,77427.0,89.6265,89.7242,89.5875,89.6363,77427.0
2024-05-15 10:10:00,91.83,91.83,91.63,91.66,35513.0,89.6461,89.6461,89.4508,89.4801,35513.0
2024-05-15 10:15:00,91.66,91.68,91.61,91.64,32477.0,89.4801,89.4996,89.4313,89.4606,32477.0
2024-05-15 10:20:00,91.65,91.69,91.63,91.64,18490.0,89.4703,89.5094,89.4508,89.4606,18490.0
2024-05-15 10:25:00,91.65,91.69,91.61,91.65,27904.0,89.4703,89.5094,89.4313,89.4703,27904.0
2024-05-15 10:30:00,91.64,91.73,91.63,91.7,37387.0,89.4606,89.5484,89.4508,89.5192,37387.0
2024-05-15 10:35:00,91.69,91.78,91.69,91.71,24430.0,89.5094,89.5973,89.5094,89.5289,24430.0
2024-05-15 10:40:00,91.71,91.76,91.7,91.74,26927.0,89.5289,89.5777,89.5192,89.5582,26927.0
2024-05-15 10:45:00,91.75,91.76,91.72,91.75,29885.0,89.568,89.5777,89.5387,89.568,29885.0
2024-05-15 10:50:00,91.76,91.81,91.76,91.78,15893.0,89.5777,89.6265,89.5777,89.5973,15893.0
2024-05-15 10:55:00,91.79,91.82,91.79,91.82,21763.0,89.607,89.6363,89.607,89.6363,21763.0
2024-05-15 11:00:00,91.82,91.84,91.79,91.82,42432.0,89.6363,89.6558,89.607,89.6363,42432.0
2024-05-15 11:05:00,91.82,91.94,91.81,91.91,55548.0,89.6363,89.7535,89.6265,89.7242,55548.0
2024-05-15 11:10:00,91.9,91.97,91.89,91.97,44767.0,89.7144,89.7827,89.7046,89.7827,44767.0
2024-05-15 11:15:00,91.97,91.99,91.94,91.97,46528.0,89.7827,89.8023,89.7535,89.7827,46528.0
2024-05-15 11:20:00,91.98,92.04,91.97,91.98,35325.0,89.7925,89.8511,89.7827,89.7925,35325.0
2024-05-15 11:25:00,91.98,92.0,91.96,92.0,22743.0,89.7925,89.812,89.773,89.812,22743.0
2024-05-15 11:30:00,92.01,92.1,92.01,92.08,38142.0,89.8218,89.9096,89.8218,89.8901,38142.0
2024-05-15 11:35:00,92.07,92.07,92.0,92.03,55915.0,89.8804,89.8804,89.812,89.8413,55915.0
2024-05-15 11:40:00,92.03,92.04,92.0,92.02,26724.0,89.8413,89.8511,89.812,89.8315,26724.0
2024-05-15 11:45:00,92.01,92.04,91.99,92.01,16787.0,89.8218,89.8511,89.8023,89.8218,16787.0
2024-05-15 11:50:00,92.0,92.0,91.96,91.96,58354.0,89.812,89.812,89.773,89.773,58354.0
2024-05-15 11:55:00,91.96,91.98,91.9,91.9,18633.0,89.773,89.7925,89.7144,89.7144,18633.0
2024-05-15 12:00:00,91.9,91.9,91.83,91.86,18987.0,89.7144,89.7144,89.6461,89.6754,18987.0
2024-05-15 12:05:00,91.87,91.87,91.83,91.86,14841.0,89.6851,89.6851,89.6461,89.6754,14841.0
2024-05-15 12:10:00,91.87,91.92,91.87,91.92,14704.0,89.6851,89.7339,89.6851,89.7339,14704.0
2024-05-15 12:15:00,91.92,91.92,91.89,91.92,19053.0,89.7339,89.7339,89.7046,89.7339,19053.0
2024-05-15 12:20:00,91.91,91.91,91.88,91.89,22248.0,89.7242,89.7242,89.6949,89.7046,22248.0
2024-05-15 12:25:00,91.89,91.89,91.86,91.89,12700.0,89.7046,89.7046,89.6754,89.7046,12700.0
2024-05-15 12:30:00,91.88,91.91,91.87,91.91,12895.0,89.6949,89.7242,89.6851,89.7242,12895.0
2024-05-15 12:35:00,91.91,91.93,91.86,91.86,8298.0,89.7242,89.7437,89.6754,89.6754,8298.0
2024-05-15 12:40:00,91.86,91.92,91.86,91.9,17244.0,89.6754,89.7339,89.6754,89.7144,17244.0
2024-05-15 12:45:00,91.9,91.93,91.89,91.89,10554.0,89.7144,89.7437,89.7046,89.7046,10554.0
2024-05-15 12:50:00,91.9,91.91,91.88,91.91,17037.0,89.7144,89.7242,89.6949,89.7242,17037.0
2024-05-15 12:55:00,91.91,91.94,91.91,91.94,15480.0,89.7242,89.7535,89.7242,89.7535,15480.0
2024-05-15 13:00:00,91.94,91.96,91.91,91.92,21361.0,89.7535,89.773,89.7242,89.7339,21361.0
2024-05-15 13:05:00,91.93,91.93,91.89,91.9,12875.0,89.7437,89.7437,89.7046,89.7144,12875.0
2024-05-15 13:10:00,91.91,91.91,91.88,91.91,10273.0,89.7242,89.7242,89.6949,89.7242,10273.0
2024-05-15 13:15:00,91.91,91.95,91.91,91.95,15153.0,89.7242,89.7632,89.7242,89.7632,15153.0
2024-05-15 13:20:00,91.95,91.95,91.88,91.9,13200.0,89.7632,89.7632,89.6949,89.7144,13200.0
2024-05-15 13:25:00,91.9,91.94,91.87,91.93,13153.0,89.7144,89.7535,89.6851,89.7437,13153.0
2024-05-15 13:30:00,91.93,91.93,91.9,91.91,7832.0,89.7437,89.7437,89.7144,89.7242,7832.0
2024-05-15 13:35:00,91.92,91.97,91.92,91.95,17069.0,89.7339,89.7827,89.7339,89.7632,17069.0
2024-05-15 13:40:00,91.95,91.95,91.89,91.91,30684.0,89.7632,89.7632,89.7046,89.7242,30684.0
2024-05-15 13:45:00,91.9,91.92,91.86,91.88,17461.0,89.7144,89.7339,89.6754,89.6949,17461.0
2024-05-15 13:50:00,91.89,91.98,91.88,91.98,6516.0,89.7046,89.7925,89.6949,89.7925,6516.0
2024-05-15 13:55:00,91.97,92.0,91.95,91.97,142583.0,89.7827,89.812,89.7632,89.7827,142583.0
2024-05-15 14:00:00,91.97,91.97,91.9,91.92,156256.0,89.7827,89.7827,89.7144,89.7339,156256.0
2024-05-15 14:05:00,91.92,91.96,91.9,91.94,38577.0,89.7339,89.773,89.7144,89.7535,38577.0
2024-05-15 14:10:00,91.95,91.99,91.93,91.99,17045.0,89.7632,89.8023,89.7437,89.8023,17045.0
2024-05-15 14:15:00,91.99,91.99,91.89,91.92,37318.0,89.8023,89.8023,89.7046,89.7339,37318.0
2024-05-15 14:20:00,91.91,91.91,91.85,91.88,25295.0,89.7242,89.7242,89.6656,89.6949,25295.0
2024-05-15 14:25:00,91.87,91.9,91.85,91.89,29376.0,89.6851,89.7144,89.6656,89.7046,29376.0
2024-05-15 14:30:00,91.89,91.9,91.85,91.86,26346.0,89.7046,89.7144,89.6656,89.6754,26346.0
2024-05-15 14:35:00,91.86,91.88,91.82,91.87,17712.0,89.6754,89.6949,89.6363,89.6851,17712.0
2024-05-15 14:40:00,91.87,91.87,91.83,91.86,14751.0,89.6851,89.6851,89.6461,89.6754,14751.0
2024-05-15 14:45:00,91.86,91.87,91.83,91.84,26594.0,89.6754,89.6851,89.6461,89.6558,26594.0
2024-05-15 14:50:00,91.84,91.86,91.82,91.84,79294.0,89.6558,89.6754,89.6363,89.6558,79294.0
2024-05-15 14:55:00,91.85,91.86,91.83,91.85,15821.0,89.6656,89.6754,89.6461,89.6656,15821.0
2024-05-15 15:00:00,91.85,91.85,91.82,91.82,31972.0,89.6656,89.6656,89.6363,89.6363,31972.0
2024-05-15 15:05:00,91.82,91.82,91.8,91.81,28886.0,89.6363,89.6363,89.6168,89.6265,28886.0
2024-05-15 15:10:00,91.81,91.85,91.81,91.84,39340.0,89.6265,89.6656,89.6265,89.6558,39340.0
2024-05-15 15:15:00,91.83,91.86,91.82,91.86,31650.0,89.6461,89.6754,89.6363,89.6754,31650.0
2024-05-15 15:20:00,91.86,91.93,91.86,91.9,62348.0,89.6754,89.7437,89.6754,89.7144,62348.0
2024-05-15 15:25:00,91.91,91.97,91.9,91.94,85626.0,89.7242,89.7827,89.7144,89.7535,85626.0
2024-05-15 15:30:00,91.93,91.93,91.89,91.91,52923.0,89.7437,89.7437,89.7046,89.7242,52923.0
2024-05-15 15:35:00,91.9,91.94,91.89,91.93,32973.0,89.7144,89.7535,89.7046,89.7437,32973.0
2024-05-15 15:40:00,91.94,91.96,91.92,91.95,27954.0,89.7535,89.773,89.7339,89.7632,27954.0
2024-05-15 15:45:00,91.95,91.95,91.9,91.91,42228.0,89.7632,89.7632,89.7144,89.7242,42228.0
2024-05-15 15:50:00,91.9,91.99,91.88,91.98,126766.0,89.7144,89.8023,89.6949,89.7925,126766.0
2024-05-15 15:55:00,91.98,92.08,91.96,92.02,225639.0,89.7925,89.8901,89.773,89.8315,225639.0
2024-05-16 09:30:00,92.06,92.13,91.84,91.85,186592.0,89.8706,89.9389,89.6558,89.6656,186592.0
2024-05-16 09:35:00,91.84,91.91,91.65,91.66,71082.0,89.6558,89.7242,89.4703,89.4801,71082.0
2024-05-16 09:40:00,91.65,91.67,91.56,91.65,60240.0,89.4703,89.4899,89.3825,89.4703,60240.0
2024-05-16 09:45:00,91.65,91.72,91.61,91.64,108359.0,89.4703,89.5387,89.4313,89.4606,108359.0
2024-05-16 09:50:00,91.64,91.65,91.56,91.6,56184.0,89.4606,89.4703,89.3825,89.4215,56184.0
2024-05-16 09:55:00,91.6,91.61,91.54,91.61,45127.0,89.4215,89.4313,89.363,89.4313,45127.0
2024-05-16 10:00:00,91.61,91.69,91.57,91.69,45155.0,89.4313,89.5094,89.3923,89.5094,45155.0
2024-05-16 10:05:00,91.7,91.71,91.59,91.66,45172.0,89.5192,89.5289,89.4118,89.4801,45172.0
2024-05-16 10:10:00,91.66,91.72,91.65,91.72,40123.0,89.4801,89.5387,89.4703,89.5387,40123.0
2024-05-16 10:15:00,91.72,91.75,91.69,91.72,10839.0,89.5387,89.568,89.5094,89.5387,10839.0
2024-05-16 10:20:00,91.71,91.72,91.66,91.68,14040.0,89.5289,89.5387,89.4801,89.4996,14040.0
2024-05-16 10:25:00,91.68,91.72,91.65,91.69,12690.0,89.4996,89.5387,89.4703,89.5094,12690.0
2024-05-16 10:30:00,91.69,91.7,91.67,91.68,44525.0,89.5094,89.5192,89.4899,89.4996,44525.0
2024-05-16 10:35:00,91.67,91.74,91.66,91.73,18473.0,89.4899,89.5582,89.4801,89.5484,18473.0
2024-05-16 10:40:00,91.73,91.77,91.71,91.76,19701.0,89.5484,89.5875,89.5289,89.5777,19701.0
2024-05-16 10:45:00,91.76,91.79,91.72,91.72,11810.0,89.5777,89.607,89.5387,89.5387,11810.0
2024-05-16 10:50:00,91.73,91.76,91.69,91.7,12405.0,89.5484,89.5777,89.5094,89.5192,12405.0
2024-05-16 10:55:00,91.71,91.75,91.7,91.71,15302.0,89.5289,89.568,89.5192,89.5289,15302.0
2024-05-16 11:00:00,91.71,91.74,91.68,91.72,30814.0,89.5289,89.5582,89.4996,89.5387,30814.0
2024-05-16 11:05:00,91.71,91.76,91.68,91.73,14150.0,89.5289,89.5777,89.4996,89.5484,14150.0
2024-05-16 11:10:00,91.73,91.73,91.61,91.63,15668.0,89.5484,89.5484,89.4313,89.4508,15668.0
2024-05-16 11:15:00,91.61,91.62,91.58,91.62,19253.0,89.4313,89.4411,89.402,89.4411,19253.0
2024-05-16 11:20:00,91.62,91.63,91.57,91.62,14840.0,89.4411,89.4508,89.3923,89.4411,14840.0
2024-05-16 11:25:00,91.62,91.69,91.62,91.64,11055.0,89.4411,89.5094,89.4411,89.4606,11055.0
2024-05-16 11:30:00,91.64,91.67,91.63,91.66,9758.0,89.4606,89.4899,89.4508,89.4801,9758.0
2024-05-16 11:35:00,91.66,91.66,91.56,91.59,13342.0,89.4801,89.4801,89.3825,89.4118,13342.0
2024-05-16 11:40:00,91.58,91.64,91.57,91.64,17130.0,89.402,89.4606,89.3923,89.4606,17130.0
2024-05-16 11:45:00,91.65,91.67,91.63,91.67,10722.0,89.4703,89.4899,89.4508,89.4899,10722.0
2024-05-16 11:50:00,91.66,91.73,91.66,91.73,14447.0,89.4801,89.5484,89.4801,89.5484,14447.0
2024-05-16 11:55:00,91.73,91.76,91.73,91.73,6834.0,89.5484,89.5777,89.5484,89.5484,6834.0
2024-05-16 12:00:00,91.73,91.74,91.66,91.69,34266.0,89.5484,89.5582,89.4801,89.5094,34266.0
2024-05-16 12:05:00,91.69,91.7,91.66,91.7,21690.0,89.5094,89.5192,89.4801,89.5192,21690.0
2024-05-16 12:10:00,91.7,91.76,91.7,91.72,6832.0,89.5192,89.5777,89.5192,89.5387,6832.0
2024-05-16 12:15:00,91.72,91.72,91.66,91.67,10649.0,89.5387,89.5387,89.4801,89.4899,10649.0
2024-05-16 12:20:00,91.67,91.68,91.63,91.66,6196.0,89.4899,89.4996,89.4508,89.4801,6196.0
2024-05-16 12:25:00,91.67,91.67,91.62,91.62,11845.0,89.4899,89.4899,89.4411,89.4411,11845.0
2024-05-16 12:30:00,91.61,91.61,91.57,91.59,20745.0,89.4313,89.4313,89.3923,89.4118,20745.0
2024-05-16 12:35:00,91.59,91.61,91.56,91.56,16840.0,89.4118,89.4313,89.3825,89.3825,16840.0
2024-05-16 12:40:00,91.57,91.58,91.53,91.58,11121.0,89.3923,89.402,89.3532,89.402,11121.0
2024-05-16 12:45:00,91.58,91.61,91.55,91.6,14856.0,89.402,89.4313,89.3727,89.4215,14856.0
2024-05-16 12:50:00,91.59,91.62,91.58,91.59,14711.0,89.4118,89.4411,89.402,89.4118,14711.0
2024-05-16 12:55:00,91.59,91.6,91.57,91.59,14784.0,89.4118,89.4215,89.3923,89.4118,14784.0
2024-05-16 13:00:00,91.6,91.62,91.58,91.62,7669.0,89.4215,89.4411,89.402,89.4411,7669.0
2024-05-16 13:05:00,91.62,91.63,91.59,91.63,10363.0,89.4411,89.4508,89.4118,89.4508,10363.0
2024-05-16 13:10:00,91.62,91.63,91.59,91.59,11477.0,89.4411,89.4508,89.4118,89.4118,11477.0
2024-05-16 13:15:00,91.59,91.61,91.58,91.61,18421.0,89.4118,89.4313,89.402,89.4313,18421.0
2024-05-16 13:20:00,91.61,91.62,91.46,91.47,47845.0,89.4313,89.4411,89.2849,89.2946,47845.0
2024-05-16 13:25:00,91.47,91.54,91.44,91.49,49906.0,89.2946,89.363,89.2653,89.3142,49906.0
2024-05-16 13:30:00,91.48,91.52,91.48,91.5,13773.0,89.3044,89.3434,89.3044,89.3239,13773.0
2024-05-16 13:35:00,91.49,91.49,91.4,91.4,12386.0,89.3142,89.3142,89.2263,89.2263,12386.0
2024-05-16 13:40:00,91.4,91.43,91.38,91.41,23236.0,89.2263,89.2556,89.2068,89.2361,23236.0
2024-05-16 13:45:00,91.41,91.41,91.34,91.37,22333.0,89.2361,89.2361,89.1677,89.197,22333.0
2024-05-16 13:50:00,91.36,91.43,91.36,91.43,15207.0,89.1872,89.2556,89.1872,89.2556,15207.0
2024-05-16 13:55:00,91.42,91.45,91.41,91.44,11298.0,89.2458,89.2751,89.2361,89.2653,11298.0
2024-05-16 14:00:00,91.44,91.45,91.4,91.43,18639.0,89.2653,89.2751,89.2263,89.2556,18639.0
2024-05-16 14:05:00,91.44,91.44,91.4,91.42,16282.0,89.2653,89.2653,89.2263,89.2458,16282.0
2024-05-16 14:10:00,91.42,91.42,91.33,91.33,15895.0,89.2458,89.2458,89.158,89.158,15895.0
2024-05-16 14:15:00,91.32,91.35,91.31,91.35,20651.0,89.1482,89.1775,89.1384,89.1775,20651.0
2024-05-16 14:20:00,91.35,91.44,91.35,91.44,13401.0,89.1775,89.2653,89.1775,89.2653,13401.0
2024-05-16 14:25:00,91.45,91.45,91.39,91.42,15014.0,89.2751,89.2751,89.2165,89.2458,15014.0
2024-05-16 14:30:00,91.43,91.46,91.43,91.43,16608.0,89.2556,89.2849,89.2556,89.2556,16608.0
2024-05-16 14:35:00,91.44,91.47,91.42,91.45,41703.0,89.2653,89.2946,89.2458,89.2751,41703.0
2024-05-16 14:40:00,91.46,91.5,91.45,91.47,15675.0,89.2849,89.3239,89.2751,89.2946,15675.0
2024-05-16 14:45:00,91.48,91.5,91.44,91.44,10831.0,89.3044,89.3239,89.2653,89.2653,10831.0
2024-05-16 14:50:00,91.44,91.48,91.43,91.47,21260.0,89.2653,89.3044,89.2556,89.2946,21260.0
2024-05-16 14:55:00,91.48,91.49,91.45,91.47,21212.0,89.3044,89.3142,89.2751,89.2946,21212.0
2024-05-16 15:00:00,91.47,91.53,91.47,91.53,18835.0,89.2946,89.3532,89.2946,89.3532,18835.0
2024-05-16 15:05:00,91.53,91.57,91.51,91.53,43533.0,89.3532,89.3923,89.3337,89.3532,43533.0
2024-05-16 15:10:00,91.53,91.53,91.49,91.51,23482.0,89.3532,89.3532,89.3142,89.3337,23482.0
2024-05-16 15:15:00,91.51,91.52,91.46,91.48,23536.0,89.3337,89.3434,89.2849,89.3044,23536.0
2024-05-16 15:20:00,91.48,91.5,91.45,91.45,27824.0,89.3044,89.3239,89.2751,89.2751,27824.0
2024-05-16 15:25:00,91.45,91.48,91.44,91.48,34136.0,89.2751,89.3044,89.2653,89.3044,34136.0
2024-05-16 15:30:00,91.48,91.5,91.44,91.48,44232.0,89.3044,89.3239,89.2653,89.3044,44232.0
2024-05-16 15:35:00,91.48,91.49,91.37,91.41,71525.0,89.3044,89.3142,89.197,89.2361,71525.0
2024-05-16 15:40:00,91.41,91.42,91.34,91.35,237671.0,89.2361,89.2458,89.1677,89.1775,237671.0
2024-05-16 15:45:00,91.34,91.41,91.33,91.38,177323.0,89.1677,89.2361,89.158,89.2068,177323.0
2024-05-16 15:50:00,91.38,91.54,91.36,91.52,283833.0,89.2068,89.363,89.1872,89.3434,283833.0
2024-05-16 15:55:00,91.51,91.51,91.34,91.36,347873.0,89.3337,89.3337,89.1677,89.1872,347873.0
2024-05-17 09:30:00,91.71,91.86,91.68,91.78,147779.0,89.5289,89.6754,89.4996,89.5973,147779.0
2024-05-17 09:35:00,91.78,91.79,91.6,91.65,61664.0,89.5973,89.607,89.4215,89.4703,61664.0
2024-05-17 09:40:00,91.66,91.73,91.63,91.63,57367.0,89.4801,89.5484,89.4508,89.4508,57367.0
2024-05-17 09:45:00,91.63,91.73,91.57,91.73,20911.0,89.4508,89.5484,89.3923,89.5484,20911.0
2024-05-17 09:50:00,91.74,91.8,91.69,91.78,72805.0,89.5582,89.6168,89.5094,89.5973,72805.0
2024-05-17 09:55:00,91.77,91.87,91.77,91.86,67929.0,89.5875,89.6851,89.5875,89.6754,67929.0
2024-05-17 10:00:00,91.86,91.89,91.81,91.83,117093.0,89.6754,89.7046,89.6265,89.6461,117093.0
2024-05-17 10:05:00,91.84,91.84,91.76,91.77,21228.0,89.6558,89.6558,89.5777,89.5875,21228.0
2024-05-17 10:10:00,91.77,91.78,91.73,91.74,19647.0,89.5875,89.5973,89.5484,89.5582,19647.0
2024-05-17 10:15:00,91.74,91.84,91.74,91.82,25200.0,89.5582,89.6558,89.5582,89.6363,25200.0
2024-05-17 10:20:00,91.82,91.84,91.79,91.83,124512.0,89.6363,89.6558,89.607,89.6461,124512.0
2024-05-17 10:25:00,91.84,91.86,91.81,91.86,31782.0,89.6558,89.6754,89.6265,89.6754,31782.0
2024-05-17 10:30:00,91.86,91.88,91.83,91.83,41416.0,89.6754,89.6949,89.6461,89.6461,41416.0
2024-05-17 10:35:00,91.82,91.87,91.81,91.84,63694.0,89.6363,89.6851,89.6265,89.6558,63694.0
2024-05-17 10:40:00,91.86,91.89,91.85,91.88,19593.0,89.6754,89.7046,89.6656,89.6949,19593.0
2024-05-17 10:45:00,91.88,91.93,91.87,91.92,123281.0,89.6949,89.7437,89.6851,89.7339,123281.0
2024-05-17 10:50:00,91.93,92.0,91.93,92.0,70863.0,89.7437,89.812,89.7437,89.812,70863.0
2024-05-17 10:55:00,92.0,92.03,91.98,92.01,67241.0,89.812,89.8413,89.7925,89.8218,67241.0
2024-05-17 11:00:00,92.01,92.03,91.98,92.0,38359.0,89.8218,89.8413,89.7925,89.812,38359.0
2024-05-17 11:05:00,91.99,92.03,91.98,92.02,33986.0,89.8023,89.8413,89.7925,89.8315,33986.0
2024-05-17 11:10:00,92.02,92.02,91.95,92.01,39911.0,89.8315,89.8315,89.7632,89.8218,39911.0
2024-05-17 11:15:00,92.01,92.01,91.93,91.94,27994.0,89.8218,89.8218,89.7437,89.7535,27994.0
2024-05-17 11:20:00,91.95,91.95,91.86,91.86,37823.0,89.7632,89.7632,89.6754,89.6754,37823.0
2024-05-17 11:25:00,91.87,91.89,91.83,91.85,27430.0,89.6851,89.7046,89.6461,89.6656,27430.0
2024-05-17 11:30:00,91.85,91.85,91.79,91.83,28551.0,89.6656,89.6656,89.607,89.6461,28551.0
2024-05-17 11:35:00,91.83,91.85,91.82,91.84,10545.0,89.6461,89.6656,89.6363,89.6558,10545.0
2024-05-17 11:40:00,91.84,91.88,91.83,91.88,15801.0,89.6558,89.6949,89.6461,89.6949,15801.0
2024-05-17 11:45:00,91.89,91.92,91.89,91.89,14273.0,89.7046,89.7339,89.7046,89.7046,14273.0
2024-05-17 11:50:00,91.89,91.93,91.88,91.91,27503.0,89.7046,89.7437,89.6949,89.7242,27503.0
2024-05-17 11:55:00,91.91,91.93,91.89,91.9,24276.0,89.7242,89.7437,89.7046,89.7144,24276.0
2024-05-17 12:00:00,91.89,91.97,91.89,91.97,9475.0,89.7046,89.7827,89.7046,89.7827,9475.0
2024-05-17 12:05:00,91.97,91.97,91.93,91.95,46546.0,89.7827,89.7827,89.7437,89.7632,46546.0
2024-05-17 12:10:00,91.95,91.96,91.91,91.92,37075.0,89.7632,89.773,89.7242,89.7339,37075.0
2024-05-17 12:15:00,91.93,91.96,91.93,91.94,24496.0,89.7437,89.773,89.7437,89.7535,24496.0
2024-05-17 12:20:00,91.94,91.94,91.87,91.87,11826.0,89.7535,89.7535,89.6851,89.6851,11826.0
2024-05-17 12:25:00,91.87,91.89,91.85,91.86,11562.0,89.6851,89.7046,89.6656,89.6754,11562.0
2024-05-17 12:30:00,91.86,91.87,91.83,91.86,8089.0,89.6754,89.6851,89.6461,89.6754,8089.0
2024-05-17 12:35:00,91.88,91.89,91.88,91.89,5334.0,89.6949,89.7046,89.6949,89.7046,5334.0
2024-05-17 12:40:00,91.88,91.9,91.84,91.86,11679.0,89.6949,89.7144,89.6558,89.6754,11679.0
2024-05-17 12:45:00,91.86,91.91,91.81,91.91,15386.0,89.6754,89.7242,89.6265,89.7242,15386.0
2024-05-17 12:50:00,91.9,91.97,91.9,91.96,7944.0,89.7144,89.7827,89.7144,89.773,7944.0
2024-05-17 12:55:00,91.96,91.99,91.93,91.94,7367.0,89.773,89.8023,89.7437,89.7535,7367.0
2024-05-17 13:00:00,91.94,91.96,91.93,91.95,10083.0,89.7535,89.773,89.7437,89.7632,10083.0
2024-05-17 13:05:00,91.95,91.97,91.93,91.97,7840.0,89.7632,89.7827,89.7437,89.7827,7840.0
2024-05-17 13:10:00,91.97,92.01,91.96,91.97,137085.0,89.7827,89.8218,89.773,89.7827,137085.0
2024-05-17 13:15:00,91.97,91.98,91.93,91.93,17561.0,89.7827,89.7925,89.7437,89.7437,17561.0
2024-05-17 13:20:00,91.93,91.95,91.92,91.92,14461.0,89.7437,89.7632,89.7339,89.7339,14461.0
2024-05-17 13:25:00,91.92,91.97,91.91,91.94,16098.0,89.7339,89.7827,89.7242,89.7535,16098.0
2024-05-17 13:30:00,91.94,91.96,91.93,91.94,52371.0,89.7535,89.773,89.7437,89.7535,52371.0
2024-05-17 13:35:00,91.94,91.96,91.89,91.95,31412.0,89.7535,89.773,89.7046,89.7632,31412.0
2024-05-17 13:40:00,91.95,91.96,91.93,91.95,7009.0,89.7632,89.773,89.7437,89.7632,7009.0
2024-05-17 13:45:00,91.95,91.95,91.92,91.95,12971.0,89.7632,89.7632,89.7339,89.7632,12971.0
2024-05-17 13:50:00,91.94,91.97,91.93,91.97,13242.0,89.7535,89.7827,89.7437,89.7827,13242.0
2024-05-17 13:55:00,91.96,91.98,91.95,91.96,5724.0,89.773,89.7925,89.7632,89.773,5724.0
2024-05-17 14:00:00,91.95,91.98,91.94,91.98,10974.0,89.7632,89.7925,89.7535,89.7925,10974.0
2024-05-17 14:05:00,91.98,92.01,91.96,91.97,7690.0,89.7925,89.8218,89.773,89.7827,7690.0
2024-05-17 14:10:00,91.97,91.97,91.91,91.93,42126.0,89.7827,89.7827,89.7242,89.7437,42126.0
2024-05-17 14:15:00,91.92,91.95,91.9,91.91,33354.0,89.7339,89.7632,89.7144,89.7242,33354.0
2024-05-17 14:20:00,91.92,91.92,91.84,91.87,24149.0,89.7339,89.7339,89.6558,89.6851,24149.0
2024-05-17 14:25:00,91.87,91.9,91.87,91.9,16526.0,89.6851,89.7144,89.6851,89.7144,16526.0
2024-05-17 14:30:00,91.91,91.95,91.9,91.94,11488.0,89.7242,89.7632,89.7144,89.7535,11488.0
2024-05-17 14:35:00,91.95,91.96,91.91,91.95,13063.0,89.7632,89.773,89.7242,89.7632,13063.0
2024-05-17 14:40:00,91.95,91.96,91.92,91.93,22168.0,89.7632,89.773,89.7339,89.7437,22168.0
2024-05-17 14:45:00,91.93,91.98,91.93,91.98,29379.0,89.7437,89.7925,89.7437,89.7925,29379.0
2024-05-17 14:50:00,91.98,92.02,91.97,92.01,47622.0,89.7925,89.8315,89.7827,89.8218,47622.0
2024-05-17 14:55:00,92.01,92.04,91.99,92.0,42728.0,89.8218,89.8511,89.8023,89.812,42728.0
2024-05-17 15:00:00,91.99,92.01,91.96,91.99,64006.0,89.8023,89.8218,89.773,89.8023,64006.0
2024-05-17 15:05:00,91.98,92.04,91.97,92.03,19228.0,89.7925,89.8511,89.7827,89.8413,19228.0
2024-05-17 15:10:00,92.03,92.04,91.99,92.01,39271.0,89.8413,89.8511,89.8023,89.8218,39271.0
2024-05-17 15:15:00,92.01,92.07,92.0,92.04,64042.0,89.8218,89.8804,89.812,89.8511,64042.0
2024-05-17 15:20:00,92.04,92.09,92.04,92.06,24360.0,89.8511,89.8999,89.8511,89.8706,24360.0
2024-05-17 15:25:00,92.05,92.06,92.01,92.04,45759.0,89.8608,89.8706,89.8218,89.8511,45759.0
2024-05-17 15:30:00,92.04,92.05,91.99,91.99,39562.0,89.8511,89.8608,89.8023,89.8023,39562.0
2024-05-17 15:35:00,91.99,92.07,91.97,92.05,51569.0,89.8023,89.8804,89.7827,89.8608,51569.0
2024-05-17 15:40:00,92.05,92.06,92.0,92.02,52865.0,89.8608,89.8706,89.812,89.8315,52865.0
2024-05-17 15:45:00,92.02,92.03,91.97,92.0,59039.0,89.8315,89.8413,89.7827,89.812,59039.0
2024-05-17 15:50:00,91.99,92.09,91.97,92.08,127935.0,89.8023,89.8999,89.7827,89.8901,127935.0
2024-05-17 15:55:00,92.08,92.15,92.06,92.14,197925.0,89.8901,89.9585,89.8706,89.9487,197925.0
2024-05-20 09:30:00,92.02,92.16,91.9,91.91,90133.0,89.8315,89.9682,89.7144,89.7242,90133.0
2024-05-20 09:35:00,91.92,91.97,91.77,91.83,57204.0,89.7339,89.7827,89.5875,89.6461,57204.0
2024-05-20 09:40:00,91.84,91.87,91.8,91.83,66853.0,89.6558,89.6851,89.6168,89.6461,66853.0
2024-05-20 09:45:00,91.82,91.86,91.8,91.85,48690.0,89.6363,89.6754,89.6168,89.6656,48690.0
2024-05-20 09:50:00,91.87,92.01,91.87,92.01,49212.0,89.6851,89.8218,89.6851,89.8218,49212.0
2024-05-20 09:55:00,92.01,92.06,92.0,92.06,12887.0,89.8218,89.8706,89.812,89.8706,12887.0
2024-05-20 10:00:00,92.06,92.12,92.05,92.1,54224.0,89.8706,89.9292,89.8608,89.9096,54224.0
2024-05-20 10:05:00,92.1,92.19,92.09,92.17,32612.0,89.9096,89.9975,89.8999,89.978,32612.0
2024-05-20 10:10:00,92.16,92.19,92.13,92.14,13770.0,89.9682,89.9975,89.9389,89.9487,13770.0
2024-05-20 10:15:00,92.13,92.15,92.09,92.09,18346.0,89.9389,89.9585,89.8999,89.8999,18346.0
2024-05-20 10:20:00,92.09,92.09,92.03,92.06,10705.0,89.8999,89.8999,89.8413,89.8706,10705.0
2024-05-20 10:25:00,92.06,92.08,92.03,92.08,14925.0,89.8706,89.8901,89.8413,89.8901,14925.0
2024-05-20 10:30:00,92.09,92.15,92.07,92.13,9830.0,89.8999,89.9585,89.8804,89.9389,9830.0
2024-05-20 10:35:00,92.13,92.15,92.1,92.1,28177.0,89.9389,89.9585,89.9096,89.9096,28177.0
2024-05-20 10:40:00,92.11,92.2,92.11,92.19,14183.0,89.9194,90.0073,89.9194,89.9975,14183.0
2024-05-20 10:45:00,92.2,92.22,92.18,92.2,13281.0,90.0073,90.0268,89.9877,90.0073,13281.0
2024-05-20 10:50:00,92.2,92.25,92.19,92.23,18365.0,90.0073,90.0561,89.9975,90.0366,18365.0
2024-05-20 10:55:00,92.23,92.28,92.22,92.28,17488.0,90.0366,90.0854,90.0268,90.0854,17488.0
2024-05-20 11:00:00,92.29,92.29,92.23,92.23,23703.0,90.0951,90.0951,90.0366,90.0366,23703.0
2024-05-20 11:05:00,92.24,92.33,92.24,92.32,64391.0,90.0463,90.1342,90.0463,90.1244,64391.0
2024-05-20 11:10:00,92.31,92.37,92.3,92.37,11202.0,90.1147,90.1732,90.1049,90.1732,11202.0
2024-05-20 11:15:00,92.37,92.44,92.37,92.42,59649.0,90.1732,90.2416,90.1732,90.222,59649.0
2024-05-20 11:20:00,92.43,92.43,92.41,92.42,22028.0,90.2318,90.2318,90.2123,90.222,22028.0
2024-05-20 11:25:00,92.42,92.42,92.39,92.4,17090.0,90.222,90.222,90.1927,90.2025,17090.0
2024-05-20 11:30:00,92.4,92.43,92.38,92.42,13343.0,90.2025,90.2318,90.183,90.222,13343.0
2024-05-20 11:35:00,92.42,92.42,92.37,92.37,15625.0,90.222,90.222,90.1732,90.1732,15625.0
2024-05-20 11:40:00,92.37,92.38,92.36,92.37,6152.0,90.1732,90.183,90.1635,90.1732,6152.0
2024-05-20 11:45:00,92.37,92.38,92.32,92.35,18890.0,90.1732,90.183,90.1244,90.1537,18890.0
2024-05-20 11:50:00,92.36,92.41,92.36,92.4,7564.0,90.1635,90.2123,90.1635,90.2025,7564.0
2024-05-20 11:55:00,92.39,92.41,92.35,92.39,6696.0,90.1927,90.2123,90.1537,90.1927,6696.0
2024-05-20 12:00:00,92.4,92.42,92.37,92.39,4584.0,90.2025,90.222,90.1732,90.1927,4584.0
2024-05-20 12:05:00,92.4,92.41,92.38,92.4,4801.0,90.2025,90.2123,90.183,90.2025,4801.0
2024-05-20 12:10:00,92.4,92.41,92.37,92.38,10215.0,90.2025,90.2123,90.1732,90.183,10215.0
2024-05-20 12:15:00,92.38,92.39,92.34,92.34,7222.0,90.183,90.1927,90.1439,90.1439,7222.0
2024-05-20 12:20:00,92.35,92.38,92.35,92.37,6663.0,90.1537,90.183,90.1537,90.1732,6663.0
2024-05-20 12:25:00,92.37,92.41,92.37,92.41,8893.0,90.1732,90.2123,90.1732,90.2123,8893.0
2024-05-20 12:30:00,92.4,92.4,92.35,92.35,3666.0,90.2025,90.2025,90.1537,90.1537,3666.0
2024-05-20 12:35:00,92.35,92.36,92.34,92.35,2522.0,90.1537,90.1635,90.1439,90.1537,2522.0
2024-05-20 12:40:00,92.35,92.35,92.33,92.34,3678.0,90.1537,90.1537,90.1342,90.1439,3678.0
2024-05-20 12:45:00,92.33,92.33,92.29,92.3,6014.0,90.1342,90.1342,90.0951,90.1049,6014.0
2024-05-20 12:50:00,92.31,92.31,92.29,92.29,3859.0,90.1147,90.1147,90.0951,90.0951,3859.0
2024-05-20 12:55:00,92.29,92.3,92.26,92.3,27110.0,90.0951,90.1049,90.0658,90.1049,27110.0
2024-05-20 13:00:00,92.29,92.31,92.27,92.31,15281.0,90.0951,90.1147,90.0756,90.1147,15281.0
2024-05-20 13:05:00,92.31,92.35,92.3,92.33,8466.0,90.1147,90.1537,90.1049,90.1342,8466.0
2024-05-20 13:10:00,92.33,92.34,92.31,92.34,4667.0,90.1342,90.1439,90.1147,90.1439,4667.0
2024-05-20 13:15:00,92.34,92.36,92.33,92.34,13419.0,90.1439,90.1635,90.1342,90.1439,13419.0
2024-05-20 13:20:00,92.35,92.36,92.33,92.34,9029.0,90.1537,90.1635,90.1342,90.1439,9029.0
2024-05-20 13:25:00,92.36,92.38,92.31,92.35,12540.0,90.1635,90.183,90.1147,90.1537,12540.0
2024-05-20 13:30:00,92.34,92.34,92.28,92.33,8716.0,90.1439,90.1439,90.0854,90.1342,8716.0
2024-05-20 13:35:00,92.33,92.34,92.3,92.32,2809.0,90.1342,90.1439,90.1049,90.1244,2809.0
2024-05-20 13:40:00,92.32,92.36,92.32,92.35,7307.0,90.1244,90.1635,90.1244,90.1537,7307.0
2024-05-20 13:45:00,92.35,92.38,92.35,92.35,3659.0,90.1537,90.183,90.1537,90.1537,3659.0
2024-05-20 13:50:00,92.34,92.38,92.32,92.33,9168.0,90.1439,90.183,90.1244,90.1342,9168.0
2024-05-20 13:55:00,92.32,92.32,92.28,92.31,5978.0,90.1244,90.1244,90.0854,90.1147,5978.0
2024-05-20 14:00:00,92.31,92.32,92.26,92.27,23869.0,90.1147,90.1244,90.0658,90.0756,23869.0
2024-05-20 14:05:00,92.27,92.27,92.12,92.19,24993.0,90.0756,90.0756,89.9292,89.9975,24993.0
2024-05-20 14:10:00,92.19,92.25,92.18,92.25,4218.0,89.9975,90.0561,89.9877,90.0561,4218.0
2024-05-20 14:15:00,92.25,92.27,92.19,92.21,6750.0,90.0561,90.0756,89.9975,90.017,6750.0
2024-05-20 14:20:00,92.22,92.22,92.21,92.22,3121.0,90.0268,90.0268,90.017,90.0268,3121.0
2024-05-20 14:25:00,92.22,92.25,92.21,92.25,6502.0,90.0268,90.0561,90.017,90.0561,6502.0
2024-05-20 14:30:00,92.25,92.28,92.24,92.25,14070.0,90.0561,90.0854,90.0463,90.0561,14070.0
2024-05-20 14:35:00,92.24,92.3,92.24,92.28,6050.0,90.0463,90.1049,90.0463,90.0854,6050.0
2024-05-20 14:40:00,92.28,92.32,92.28,92.3,6313.0,90.0854,90.1244,90.0854,90.1049,6313.0
2024-05-20 14:45:00,92.31,92.31,92.28,92.29,6678.0,90.1147,90.1147,90.0854,90.0951,6678.0
2024-05-20 14:50:00,92.28,92.3,92.23,92.25,11826.0,90.0854,90.1049,90.0366,90.0561,11826.0
2024-05-20 14:55:00,92.25,92.25,92.22,92.22,6887.0,90.0561,90.0561,90.0268,90.0268,6887.0
2024-05-20 15:00:00,92.21,92.22,92.18,92.21,12860.0,90.017,90.0268,89.9877,90.017,12860.0
2024-05-20 15:05:00,92.2,92.25,92.19,92.25,8202.0,90.0073,90.0561,89.9975,90.0561,8202.0
2024-05-20 15:10:00,92.26,92.28,92.25,92.28,12026.0,90.0658,90.0854,90.0561,90.0854,12026.0
2024-05-20 15:15:00,92.27,92.31,92.26,92.28,11831.0,90.0756,90.1147,90.0658,90.0854,11831.0
2024-05-20 15:20:00,92.27,92.28,92.25,92.26,22421.0,90.0756,90.0854,90.0561,90.0658,22421.0
2024-05-20 15:25:00,92.26,92.27,92.24,92.26,25055.0,90.0658,90.0756,90.0463,90.0658,25055.0
2024-05-20 15:30:00,92.27,92.28,92.24,92.26,19058.0,90.0756,90.0854,90.0463,90.0658,19058.0
2024-05-20 15:35:00,92.26,92.31,92.25,92.27,24251.0,90.0658,90.1147,90.0561,90.0756,24251.0
2024-05-20 15:40:00,92.26,92.27,92.22,92.23,28949.0,90.0658,90.0756,90.0268,90.0366,28949.0
2024-05-20 15:45:00,92.22,92.22,92.15,92.17,50838.0,90.0268,90.0268,89.9585,89.978,50838.0
2024-05-20 15:50:00,92.17,92.29,92.17,92.27,98447.0,89.978,90.0951,89.978,90.0756,98447.0
2024-05-20 15:55:00,92.27,92.3,92.21,92.29,305212.0,90.0756,90.1049,90.017,90.0951,305212.0
2024-05-21 09:30:00,92.28,92.3,92.12,92.14,117708.0,90.0854,90.1049,89.9292,89.9487,117708.0
2024-05-21 09:35:00,92.14,92.19,92.08,92.12,55536.0,89.9487,89.9975,89.8901,89.9292,55536.0
2024-05-21 09:40:00,92.13,92.15,92.04,92.09,39222.0,89.9389,89.9585,89.8511,89.8999,39222.0
2024-05-21 09:45:00,92.1,92.21,92.1,92.16,49678.0,89.9096,90.017,89.9096,89.9682,49678.0
2024-05-21 09:50:00,92.15,92.15,92.05,92.05,43230.0,89.9585,89.9585,89.8608,89.8608,43230.0
2024-05-21 09:55:00,92.05,92.11,91.99,92.0,36819.0,89.8608,89.9194,89.8023,89.812,36819.0
2024-05-21 10:00:00,92.0,92.09,91.99,92.07,70423.0,89.812,89.8999,89.8023,89.8804,70423.0
2024-05-21 10:05:00,92.07,92.23,92.07,92.23,30778.0,89.8804,90.0366,89.8804,90.0366,30778.0
2024-05-21 10:10:00,92.23,92.24,92.19,92.2,27105.0,90.0366,90.0463,89.9975,90.0073,27105.0
2024-05-21 10:15:00,92.2,92.2,92.12,92.14,58924.0,90.0073,90.0073,89.9292,89.9487,58924.0
2024-05-21 10:20:00,92.14,92.16,92.1,92.12,12289.0,89.9487,89.9682,89.9096,89.9292,12289.0
2024-05-21 10:25:00,92.13,92.15,92.11,92.15,14186.0,89.9389,89.9585,89.9194,89.9585,14186.0
2024-05-21 10:30:00,92.15,92.16,92.06,92.08,58597.0,89.9585,89.9682,89.8706,89.8901,58597.0
2024-05-21 10:35:00,92.08,92.14,92.08,92.14,16742.0,89.8901,89.9487,89.8901,89.9487,16742.0
2024-05-21 10:40:00,92.13,92.19,92.12,92.19,9904.0,89.9389,89.9975,89.9292,89.9975,9904.0
2024-05-21 10:45:00,92.19,92.22,92.16,92.19,7939.0,89.9975,90.0268,89.9682,89.9975,7939.0
2024-05-21 10:50:00,92.2,92.2,92.14,92.18,13151.0,90.0073,90.0073,89.9487,89.9877,13151.0
2024-05-21 10:55:00,92.18,92.2,92.16,92.18,13028.0,89.9877,90.0073,89.9682,89.9877,13028.0
2024-05-21 11:00:00,92.18,92.19,92.15,92.18,13276.0,89.9877,89.9975,89.9585,89.9877,13276.0
2024-05-21 11:05:00,92.17,92.2,92.17,92.19,10515.0,89.978,90.0073,89.978,89.9975,10515.0
2024-05-21 11:10:00,92.2,92.22,92.19,92.22,7216.0,90.0073,90.0268,89.9975,90.0268,7216.0
2024-05-21 11:15:00,92.22,92.27,92.22,92.24,14035.0,90.0268,90.0756,90.0268,90.0463,14035.0
2024-05-21 11:20:00,92.23,92.25,92.21,92.24,7416.0,90.0366,90.0561,90.017,90.0463,7416.0
2024-05-21 11:25:00,92.24,92.24,92.2,92.23,15740.0,90.0463,90.0463,90.0073,90.0366,15740.0
2024-05-21 11:30:00,92.23,92.23,92.13,92.14,20187.0,90.0366,90.0366,89.9389,89.9487,20187.0
2024-05-21 11:35:00,92.13,92.16,92.1,92.12,20973.0,89.9389,89.9682,89.9096,89.9292,20973.0
2024-05-21 11:40:00,92.12,92.12,92.09,92.09,16980.0,89.9292,89.9292,89.8999,89.8999,16980.0
2024-05-21 11:45:00,92.09,92.13,92.07,92.1,28003.0,89.8999,89.9389,89.8804,89.9096,28003.0
2024-05-21 11:50:00,92.09,92.1,92.04,92.07,12060.0,89.8999,89.9096,89.8511,89.8804,12060.0
2024-05-21 11:55:00,92.06,92.06,91.99,91.99,7483.0,89.8706,89.8706,89.8023,89.8023,7483.0
2024-05-21 12:00:00,91.99,92.0,91.91,91.91,17650.0,89.8023,89.812,89.7242,89.7242,17650.0
2024-05-21 12:05:00,91.91,91.92,91.87,91.89,36979.0,89.7242,89.7339,89.6851,89.7046,36979.0
2024-05-21 12:10:00,91.89,91.97,91.89,91.92,30040.0,89.7046,89.7827,89.7046,89.7339,30040.0
2024-05-21 12:15:00,91.93,91.95,91.91,91.94,18136.0,89.7437,89.7632,89.7242,89.7535,18136.0
2024-05-21 12:20:00,91.94,91.96,91.93,91.94,13050.0,89.7535,89.773,89.7437,89.7535,13050.0
2024-05-21 12:25:00,91.94,91.95,91.92,91.95,19810.0,89.7535,89.7632,89.7339,89.7632,19810.0
2024-05-21 12:30:00,91.95,91.98,91.92,91.94,14037.0,89.7632,89.7925,89.7339,89.7535,14037.0
2024-05-21 12:35:00,91.94,91.95,91.93,91.93,10250.0,89.7535,89.7632,89.7437,89.7437,10250.0
2024-05-21 12:40:00,91.93,91.93,91.9,91.92,12725.0,89.7437,89.7437,89.7144,89.7339,12725.0
2024-05-21 12:45:00,91.92,91.95,91.91,91.95,15788.0,89.7339,89.7632,89.7242,89.7632,15788.0
2024-05-21 12:50:00,91.96,92.0,91.95,91.98,12252.0,89.773,89.812,89.7632,89.7925,12252.0
2024-05-21 12:55:00,91.99,91.99,91.93,91.96,28941.0,89.8023,89.8023,89.7437,89.773,28941.0
2024-05-21 13:00:00,91.95,91.98,91.95,91.96,11160.0,89.7632,89.7925,89.7632,89.773,11160.0
2024-05-21 13:05:00,91.96,91.96,91.93,91.95,12078.0,89.773,89.773,89.7437,89.7632,12078.0
2024-05-21 13:10:00,91.95,91.95,91.9,91.93,17653.0,89.7632,89.7632,89.7144,89.7437,17653.0
2024-05-21 13:15:00,91.94,91.96,91.93,91.96,6666.0,89.7535,89.773,89.7437,89.773,6666.0
2024-05-21 13:20:00,91.95,91.97,91.93,91.93,10188.0,89.7632,89.7827,89.7437,89.7437,10188.0
2024-05-21 13:25:00,91.94,91.98,91.93,91.98,20180.0,89.7535,89.7925,89.7437,89.7925,20180.0
2024-05-21 13:30:00,91.98,92.01,91.97,91.99,11809.0,89.7925,89.8218,89.7827,89.8023,11809.0
2024-05-21 13:35:00,92.0,92.01,92.0,92.01,9961.0,89.812,89.8218,89.812,89.8218,9961.0
2024-05-21 13:40:00,92.02,92.09,92.02,92.07,13773.0,89.8315,89.8999,89.8315,89.8804,13773.0
2024-05-21 13:45:00,92.08,92.11,92.06,92.08,12912.0,89.8901,89.9194,89.8706,89.8901,12912.0
2024-05-21 13:50:00,92.09,92.14,92.09,92.14,9991.0,89.8999,89.9487,89.8999,89.9487,9991.0
2024-05-21 13:55:00,92.14,92.18,92.13,92.15,14144.0,89.9487,89.9877,89.9389,89.9585,14144.0
2024-05-21 14:00:00,92.15,92.16,92.08,92.08,15066.0,89.9585,89.9682,89.8901,89.8901,15066.0
2024-05-21 14:05:00,92.08,92.1,92.08,92.09,11883.0,89.8901,89.9096,89.8901,89.8999,11883.0
2024-05-21 14:10:00,92.09,92.1,92.03,92.06,9115.0,89.8999,89.9096,89.8413,89.8706,9115.0
2024-05-21 14:15:00,92.06,92.08,92.05,92.06,12648.0,89.8706,89.8901,89.8608,89.8706,12648.0
2024-05-21 14:20:00,92.06,92.09,92.05,92.06,19198.0,89.8706,89.8999,89.8608,89.8706,19198.0
2024-05-21 14:25:00,92.06,92.08,92.05,92.07,17829.0,89.8706,89.8901,89.8608,89.8804,17829.0
2024-05-21 14:30:00,92.08,92.09,92.06,92.07,33292.0,89.8901,89.8999,89.8706,89.8804,33292.0
2024-05-21 14:35:00,92.07,92.07,92.02,92.02,29050.0,89.8804,89.8804,89.8315,89.8315,29050.0
2024-05-21 14:40:00,92.02,92.02,91.97,91.97,29936.0,89.8315,89.8315,89.7827,89.7827,29936.0
2024-05-21 14:45:00,91.98,92.02,91.98,92.02,11576.0,89.7925,89.8315,89.7925,89.8315,11576.0
2024-05-21 14:50:00,92.01,92.03,92.0,92.03,16304.0,89.8218,89.8413,89.812,89.8413,16304.0
2024-05-21 14:55:00,92.03,92.07,92.02,92.04,11491.0,89.8413,89.8804,89.8315,89.8511,11491.0
2024-05-21 15:00:00,92.04,92.06,92.03,92.03,39880.0,89.8511,89.8706,89.8413,89.8413,39880.0
2024-05-21 15:05:00,92.03,92.08,92.02,92.08,18677.0,89.8413,89.8901,89.8315,89.8901,18677.0
2024-05-21 15:10:00,92.08,92.15,92.08,92.14,25159.0,89.8901,89.9585,89.8901,89.9487,25159.0
2024-05-21 15:15:00,92.14,92.16,92.1,92.12,16092.0,89.9487,89.9682,89.9096,89.9292,16092.0
2024-05-21 15:20:00,92.11,92.13,92.09,92.12,9081.0,89.9194,89.9389,89.8999,89.9292,9081.0
2024-05-21 15:25:00,92.12,92.14,92.11,92.13,18856.0,89.9292,89.9487,89.9194,89.9389,18856.0
2024-05-21 15:30:00,92.13,92.18,92.12,92.17,23526.0,89.9389,89.9877,89.9292,89.978,23526.0
2024-05-21 15:35:00,92.17,92.21,92.14,92.15,34919.0,89.978,90.017,89.9487,89.9585,34919.0
2024-05-21 15:40:00,92.16,92.16,92.11,92.12,41841.0,89.9682,89.9682,89.9194,89.9292,41841.0
2024-05-21 15:45:00,92.13,92.18,92.11,92.13,62630.0,89.9389,89.9877,89.9194,89.9389,62630.0
2024-05-21 15:50:00,92.13,92.19,92.13,92.17,145216.0,89.9389,89.9975,89.9389,89.978,145216.0
2024-05-21 15:55:00,92.18,92.3,92.17,92.28,301580.0,89.9877,90.1049,89.978,90.0854,301580.0
2024-05-22 09:30:00,91.42,91.75,91.42,91.45,124393.0,89.2458,89.568,89.2458,89.2751,124393.0
2024-05-22 09:35:00,91.45,91.49,91.36,91.44,37941.0,89.2751,89.3142,89.1872,89.2653,37941.0
2024-05-22 09:40:00,91.43,91.62,91.43,91.49,48417.0,89.2556,89.4411,89.2556,89.3142,48417.0
2024-05-22 09:45:00,91.49,91.49,91.22,91.24,46449.0,89.3142,89.3142,89.0506,89.0701,46449.0
2024-05-22 09:50:00,91.23,91.35,91.2,91.33,53354.0,89.0603,89.1775,89.0311,89.158,53354.0
2024-05-22 09:55:00,91.32,91.37,91.27,91.36,15051.0,89.1482,89.197,89.0994,89.1872,15051.0
2024-05-22 10:00:00,91.36,91.37,91.18,91.18,19717.0,89.1872,89.197,89.0115,89.0115,19717.0
2024-05-22 10:05:00,91.18,91.23,91.14,91.16,16901.0,89.0115,89.0603,88.9725,88.992,16901.0
2024-05-22 10:10:00,91.16,91.23,91.15,91.18,15290.0,88.992,89.0603,88.9822,89.0115,15290.0
2024-05-22 10:15:00,91.18,91.21,91.17,91.21,28468.0,89.0115,89.0408,89.0018,89.0408,28468.0
2024-05-22 10:20:00,91.22,91.26,91.2,91.2,31363.0,89.0506,89.0896,89.0311,89.0311,31363.0
2024-05-22 10:25:00,91.2,91.21,91.13,91.18,17029.0,89.0311,89.0408,88.9627,89.0115,17029.0
2024-05-22 10:30:00,91.17,91.2,91.13,91.16,31505.0,89.0018,89.0311,88.9627,88.992,31505.0
2024-05-22 10:35:00,91.16,91.26,91.16,91.26,12768.0,88.992,89.0896,88.992,89.0896,12768.0
2024-05-22 10:40:00,91.27,91.29,91.21,91.23,14433.0,89.0994,89.1189,89.0408,89.0603,14433.0
2024-05-22 10:45:00,91.23,91.26,91.2,91.26,39032.0,89.0603,89.0896,89.0311,89.0896,39032.0
2024-05-22 10:50:00,91.25,91.33,91.25,91.31,43425.0,89.0799,89.158,89.0799,89.1384,43425.0
2024-05-22 10:55:00,91.31,91.36,91.31,91.36,18578.0,89.1384,89.1872,89.1384,89.1872,18578.0
2024-05-22 11:00:00,91.36,91.39,91.34,91.35,15654.0,89.1872,89.2165,89.1677,89.1775,15654.0
2024-05-22 11:05:00,91.34,91.37,91.33,91.35,55113.0,89.1677,89.197,89.158,89.1775,55113.0
2024-05-22 11:10:00,91.36,91.36,91.3,91.32,36380.0,89.1872,89.1872,89.1287,89.1482,36380.0
2024-05-22 11:15:00,91.32,91.32,91.25,91.3,36763.0,89.1482,89.1482,89.0799,89.1287,36763.0
2024-05-22 11:20:00,91.31,91.32,91.25,91.25,15381.0,89.1384,89.1482,89.0799,89.0799,15381.0
2024-05-22 11:25:00,91.26,91.33,91.25,91.33,41741.0,89.0896,89.158,89.0799,89.158,41741.0
2024-05-22 11:30:00,91.33,91.34,91.29,91.33,17128.0,89.158,89.1677,89.1189,89.158,17128.0
2024-05-22 11:35:00,91.33,91.35,91.31,91.34,26866.0,89.158,89.1775,89.1384,89.1677,26866.0
2024-05-22 11:40:00,91.34,91.43,91.34,91.38,11984.0,89.1677,89.2556,89.1677,89.2068,11984.0
2024-05-22 11:45:00,91.39,91.39,91.34,91.35,10683.0,89.2165,89.2165,89.1677,89.1775,10683.0
2024-05-22 11:50:00,91.34,91.37,91.25,91.37,21659.0,89.1677,89.197,89.0799,89.197,21659.0
2024-05-22 11:55:00,91.35,91.42,91.34,91.42,5224.0,89.1775,89.2458,89.1677,89.2458,5224.0
2024-05-22 12:00:00,91.43,91.44,91.41,91.43,18366.0,89.2556,89.2653,89.2361,89.2556,18366.0
2024-05-22 12:05:00,91.42,91.44,91.42,91.44,6685.0,89.2458,89.2653,89.2458,89.2653,6685.0
2024-05-22 12:10:00,91.44,91.46,91.42,91.44,6959.0,89.2653,89.2849,89.2458,89.2653,6959.0
2024-05-22 12:15:00,91.44,91.46,91.42,91.45,9990.0,89.2653,89.2849,89.2458,89.2751,9990.0
2024-05-22 12:20:00,91.46,91.57,91.45,91.56,8629.0,89.2849,89.3923,89.2751,89.3825,8629.0
2024-05-22 12:25:00,91.57,91.6,91.57,91.59,6659.0,89.3923,89.4215,89.3923,89.4118,6659.0
2024-05-22 12:30:00,91.59,91.59,91.54,91.57,10201.0,89.4118,89.4118,89.363,89.3923,10201.0
2024-05-22 12:35:00,91.57,91.6,91.57,91.57,17290.0,89.3923,89.4215,89.3923,89.3923,17290.0
2024-05-22 12:40:00,91.58,91.61,91.56,91.56,19117.0,89.402,89.4313,89.3825,89.3825,19117.0
2024-05-22 12:45:00,91.56,91.58,91.52,91.54,9541.0,89.3825,89.402,89.3434,89.363,9541.0
2024-05-22 12:50:00,91.54,91.57,91.52,91.56,8296.0,89.363,89.3923,89.3434,89.3825,8296.0
2024-05-22 12:55:00,91.56,91.6,91.55,91.57,5609.0,89.3825,89.4215,89.3727,89.3923,5609.0
2024-05-22 13:00:00,91.58,91.64,91.58,91.63,5202.0,89.402,89.4606,89.402,89.4508,5202.0
2024-05-22 13:05:00,91.63,91.65,91.6,91.64,63581.0,89.4508,89.4703,89.4215,89.4606,63581.0
2024-05-22 13:10:00,91.64,91.65,91.62,91.65,14451.0,89.4606,89.4703,89.4411,89.4703,14451.0
2024-05-22 13:15:00,91.65,91.65,91.62,91.63,7080.0,89.4703,89.4703,89.4411,89.4508,7080.0
2024-05-22 13:20:00,91.63,91.63,91.59,91.61,8554.0,89.4508,89.4508,89.4118,89.4313,8554.0
2024-05-22 13:25:00,91.61,91.61,91.56,91.57,11930.0,89.4313,89.4313,89.3825,89.3923,11930.0
2024-05-22 13:30:00,91.56,91.58,91.55,91.56,13922.0,89.3825,89.402,89.3727,89.3825,13922.0
2024-05-22 13:35:00,91.56,91.56,91.44,91.5,24128.0,89.3825,89.3825,89.2653,89.3239,24128.0
2024-05-22 13:40:00,91.5,91.5,91.42,91.43,28265.0,89.3239,89.3239,89.2458,89.2556,28265.0
2024-05-22 13:45:00,91.42,91.48,91.41,91.47,13526.0,89.2458,89.3044,89.2361,89.2946,13526.0
2024-05-22 13:50:00,91.47,91.48,91.43,91.44,7823.0,89.2946,89.3044,89.2556,89.2653,7823.0
2024-05-22 13:55:00,91.44,91.48,91.41,91.48,14706.0,89.2653,89.3044,89.2361,89.3044,14706.0
2024-05-22 14:00:00,91.47,91.47,91.19,91.31,92661.0,89.2946,89.2946,89.0213,89.1384,92661.0
2024-05-22 14:05:00,91.31,91.37,91.31,91.32,13296.0,89.1384,89.197,89.1384,89.1482,13296.0
2024-05-22 14:10:00,91.32,91.35,91.28,91.3,11047.0,89.1482,89.1775,89.1091,89.1287,11047.0
2024-05-22 14:15:00,91.31,91.33,91.19,91.21,7088.0,89.1384,89.158,89.0213,89.0408,7088.0
2024-05-22 14:20:00,91.21,91.21,91.08,91.16,17953.0,89.0408,89.0408,88.9139,88.992,17953.0
2024-05-22 14:25:00,91.15,91.17,91.06,91.07,12821.0,88.9822,89.0018,88.8944,88.9041,12821.0
2024-05-22 14:30:00,91.06,91.12,91.06,91.1,42104.0,88.8944,88.953,88.8944,88.9334,42104.0
2024-05-22 14:35:00,91.09,91.13,91.06,91.07,25773.0,88.9237,88.9627,88.8944,88.9041,25773.0
2024-05-22 14:40:00,91.07,91.1,90.97,90.97,123778.0,88.9041,88.9334,88.8065,88.8065,123778.0
2024-05-22 14:45:00,90.96,91.14,90.96,91.12,104459.0,88.7968,88.9725,88.7968,88.953,104459.0
2024-05-22 14:50:00,91.12,91.13,91.06,91.07,17394.0,88.953,88.9627,88.8944,88.9041,17394.0
2024-05-22 14:55:00,91.07,91.14,91.07,91.13,16918.0,88.9041,88.9725,88.9041,88.9627,16918.0
2024-05-22 15:00:00,91.12,91.2,91.11,91.2,72105.0,88.953,89.0311,88.9432,89.0311,72105.0
2024-05-22 15:05:00,91.2,91.24,91.19,91.23,89785.0,89.0311,89.0701,89.0213,89.0603,89785.0
2024-05-22 15:10:00,91.22,91.22,91.16,91.16,76759.0,89.0506,89.0506,88.992,88.992,76759.0
2024-05-22 15:15:00,91.15,91.19,91.05,91.09,97255.0,88.9822,89.0213,88.8846,88.9237,97255.0
2024-05-22 15:20:00,91.09,91.21,91.08,91.2,64597.0,88.9237,89.0408,88.9139,89.0311,64597.0
2024-05-22 15:25:00,91.2,91.21,91.17,91.19,84517.0,89.0311,89.0408,89.0018,89.0213,84517.0
2024-05-22 15:30:00,91.2,91.36,91.18,91.28,132603.0,89.0311,89.1872,89.0115,89.1091,132603.0
2024-05-22 15:35:00,91.28,91.29,91.23,91.24,140346.0,89.1091,89.1189,89.0603,89.0701,140346.0
2024-05-22 15:40:00,91.24,91.25,91.14,91.17,121650.0,89.0701,89.0799,88.9725,89.0018,121650.0
2024-05-22 15:45:00,91.16,91.21,91.14,91.14,184939.0,88.992,89.0408,88.9725,88.9725,184939.0
2024-05-22 15:50:00,91.14,91.22,91.12,91.22,342281.0,88.9725,89.0506,88.953,89.0506,342281.0
2024-05-22 15:55:00,91.22,91.37,91.22,91.37,584565.0,89.0506,89.197,89.0506,89.197,584565.0
2024-05-23 09:30:00,91.51,91.6,91.21,91.3,139917.0,89.3337,89.4215,89.0408,89.1287,139917.0
2024-05-23 09:35:00,91.32,91.32,91.17,91.23,90897.0,89.1482,89.1482,89.0018,89.0603,90897.0
2024-05-23 09:40:00,91.24,91.4,91.19,91.4,72583.0,89.0701,89.2263,89.0213,89.2263,72583.0
2024-05-23 09:45:00,91.39,91.4,91.23,91.28,130242.0,89.2165,89.2263,89.0603,89.1091,130242.0
2024-05-23 09:50:00,91.28,91.29,91.09,91.1,23761.0,89.1091,89.1189,88.9237,88.9334,23761.0
2024-05-23 09:55:00,91.11,91.24,91.09,91.21,20334.0,88.9432,89.0701,88.9237,89.0408,20334.0
2024-05-23 10:00:00,91.21,91.33,91.07,91.13,37470.0,89.0408,89.158,88.9041,88.9627,37470.0
2024-05-23 10:05:00,91.14,91.16,91.03,91.06,52229.0,88.9725,88.992,88.8651,88.8944,52229.0
2024-05-23 10:10:00,91.06,91.11,91.03,91.06,30900.0,88.8944,88.9432,88.8651,88.8944,30900.0
2024-05-23 10:15:00,91.06,91.11,91.04,91.05,21844.0,88.8944,88.9432,88.8749,88.8846,21844.0
2024-05-23 10:20:00,91.05,91.06,90.97,91.02,12092.0,88.8846,88.8944,88.8065,88.8553,12092.0
2024-05-23 10:25:00,91.02,91.02,90.99,91.01,19576.0,88.8553,88.8553,88.826,88.8456,19576.0
2024-05-23 10:30:00,91.02,91.02,90.88,90.9,18588.0,88.8553,88.8553,88.7187,88.7382,18588.0
2024-05-23 10:35:00,90.9,91.02,90.9,90.99,11349.0,88.7382,88.8553,88.7382,88.826,11349.0
2024-05-23 10:40:00,90.98,91.0,90.91,90.91,12262.0,88.8163,88.8358,88.7479,88.7479,12262.0
2024-05-23 10:45:00,90.91,90.91,90.84,90.84,19006.0,88.7479,88.7479,88.6796,88.6796,19006.0
2024-05-23 10:50:00,90.84,90.85,90.74,90.75,23368.0,88.6796,88.6894,88.582,88.5918,23368.0
2024-05-23 10:55:00,90.73,90.79,90.72,90.78,11867.0,88.5722,88.6308,88.5625,88.621,11867.0
2024-05-23 11:00:00,90.8,90.9,90.77,90.89,27644.0,88.6406,88.7382,88.6113,88.7284,27644.0
2024-05-23 11:05:00,90.87,90.99,90.85,90.99,28730.0,88.7089,88.826,88.6894,88.826,28730.0
2024-05-23 11:10:00,90.99,91.01,90.93,90.97,28025.0,88.826,88.8456,88.7675,88.8065,28025.0
2024-05-23 11:15:00,90.97,91.02,90.95,90.95,28193.0,88.8065,88.8553,88.787,88.787,28193.0
2024-05-23 11:20:00,90.96,90.97,90.87,90.9,12324.0,88.7968,88.8065,88.7089,88.7382,12324.0
2024-05-23 11:25:00,90.9,90.93,90.88,90.93,17011.0,88.7382,88.7675,88.7187,88.7675,17011.0
2024-05-23 11:30:00,90.93,90.95,90.91,90.94,6727.0,88.7675,88.787,88.7479,88.7772,6727.0
2024-05-23 11:35:00,90.94,91.0,90.9,90.98,7418.0,88.7772,88.8358,88.7382,88.8163,7418.0
2024-05-23 11:40:00,91.0,91.01,90.92,90.93,11979.0,88.8358,88.8456,88.7577,88.7675,11979.0
2024-05-23 11:45:00,90.93,90.97,90.93,90.95,8945.0,88.7675,88.8065,88.7675,88.787,8945.0
2024-05-23 11:50:00,90.95,90.98,90.95,90.97,9055.0,88.787,88.8163,88.787,88.8065,9055.0
2024-05-23 11:55:00,90.98,91.02,90.93,90.94,12176.0,88.8163,88.8553,88.7675,88.7772,12176.0
2024-05-23 12:00:00,90.93,90.98,90.92,90.97,5041.0,88.7675,88.8163,88.7577,88.8065,5041.0
2024-05-23 12:05:00,90.96,90.96,90.88,90.89,10006.0,88.7968,88.7968,88.7187,88.7284,10006.0
2024-05-23 12:10:00,90.9,90.92,90.88,90.88,24949.0,88.7382,88.7577,88.7187,88.7187,24949.0
2024-05-23 12:15:00,90.89,90.91,90.88,90.9,7592.0,88.7284,88.7479,88.7187,88.7382,7592.0
2024-05-23 12:20:00,90.91,90.98,90.91,90.98,8924.0,88.7479,88.8163,88.7479,88.8163,8924.0
2024-05-23 12:25:00,90.97,91.01,90.96,91.01,7719.0,88.8065,88.8456,88.7968,88.8456,7719.0
2024-05-23 12:30:00,91.02,91.06,91.01,91.04,5187.0,88.8553,88.8944,88.8456,88.8749,5187.0
2024-05-23 12:35:00,91.04,91.08,91.03,91.04,6551.0,88.8749,88.9139,88.8651,88.8749,6551.0
2024-05-23 12:40:00,91.04,91.05,90.97,90.98,6498.0,88.8749,88.8846,88.8065,88.8163,6498.0
2024-05-23 12:45:00,90.97,90.97,90.86,90.88,10025.0,88.8065,88.8065,88.6991,88.7187,10025.0
2024-05-23 12:50:00,90.88,90.89,90.8,90.83,7658.0,88.7187,88.7284,88.6406,88.6698,7658.0
2024-05-23 12:55:00,90.83,90.84,90.77,90.8,8698.0,88.6698,88.6796,88.6113,88.6406,8698.0
2024-05-23 13:00:00,90.8,90.82,90.78,90.8,10457.0,88.6406,88.6601,88.621,88.6406,10457.0
2024-05-23 13:05:00,90.81,90.83,90.78,90.8,15130.0,88.6503,88.6698,88.621,88.6406,15130.0
2024-05-23 13:10:00,90.8,90.82,90.77,90.8,15986.0,88.6406,88.6601,88.6113,88.6406,15986.0
2024-05-23 13:15:00,90.82,90.82,90.73,90.73,22658.0,88.6601,88.6601,88.5722,88.5722,22658.0
2024-05-23 13:20:00,90.73,90.73,90.65,90.7,20338.0,88.5722,88.5722,88.4941,88.5429,20338.0
2024-05-23 13:25:00,90.7,90.72,90.67,90.71,14328.0,88.5429,88.5625,88.5137,88.5527,14328.0
2024-05-23 13:30:00,90.71,90.71,90.64,90.68,16459.0,88.5527,88.5527,88.4844,88.5234,16459.0
2024-05-23 13:35:00,90.69,90.69,90.53,90.55,62129.0,88.5332,88.5332,88.377,88.3965,62129.0
2024-05-23 13:40:00,90.55,90.65,90.51,90.53,27474.0,88.3965,88.4941,88.3575,88.377,27474.0
2024-05-23 13:45:00,90.52,90.59,90.5,90.56,21176.0,88.3672,88.4356,88.3477,88.4063,21176.0
2024-05-23 13:50:00,90.57,90.62,90.51,90.53,11546.0,88.416,88.4648,88.3575,88.377,11546.0
2024-05-23 13:55:00,90.53,90.54,90.47,90.51,15321.0,88.377,88.3867,88.3184,88.3575,15321.0
2024-05-23 14:00:00,90.52,90.52,90.42,90.42,16043.0,88.3672,88.3672,88.2696,88.2696,16043.0
2024-05-23 14:05:00,90.42,90.5,90.39,90.5,16057.0,88.2696,88.3477,88.2403,88.3477,16057.0
2024-05-23 14:10:00,90.5,90.52,90.44,90.47,5147.0,88.3477,88.3672,88.2891,88.3184,5147.0
2024-05-23 14:15:00,90.48,90.5,90.39,90.39,10960.0,88.3282,88.3477,88.2403,88.2403,10960.0
2024-05-23 14:20:00,90.39,90.5,90.39,90.42,17919.0,88.2403,88.3477,88.2403,88.2696,17919.0
2024-05-23 14:25:00,90.42,90.52,90.42,90.51,38910.0,88.2696,88.3672,88.2696,88.3575,38910.0
2024-05-23 14:30:00,90.5,90.53,90.46,90.5,29256.0,88.3477,88.377,88.3086,88.3477,29256.0
2024-05-23 14:35:00,90.5,90.61,90.47,90.59,13162.0,88.3477,88.4551,88.3184,88.4356,13162.0
2024-05-23 14:40:00,90.59,90.62,90.55,90.56,12193.0,88.4356,88.4648,88.3965,88.4063,12193.0
2024-05-23 14:45:00,90.56,90.58,90.51,90.52,8565.0,88.4063,88.4258,88.3575,88.3672,8565.0
2024-05-23 14:50:00,90.5,90.5,90.47,90.49,9248.0,88.3477,88.3477,88.3184,88.3379,9248.0
2024-05-23 14:55:00,90.49,90.51,90.46,90.48,11251.0,88.3379,88.3575,88.3086,88.3282,11251.0
2024-05-23 15:00:00,90.47,90.52,90.45,90.47,34018.0,88.3184,88.3672,88.2989,88.3184,34018.0
2024-05-23 15:05:00,90.47,90.53,90.47,90.51,25391.0,88.3184,88.377,88.3184,88.3575,25391.0
2024-05-23 15:10:00,90.51,90.52,90.46,90.52,30353.0,88.3575,88.3672,88.3086,88.3672,30353.0
2024-05-23 15:15:00,90.52,90.57,90.5,90.54,25423.0,88.3672,88.416,88.3477,88.3867,25423.0
2024-05-23 15:20:00,90.55,90.6,90.49,90.52,20534.0,88.3965,88.4453,88.3379,88.3672,20534.0
2024-05-23 15:25:00,90.52,90.53,90.49,90.51,11597.0,88.3672,88.377,88.3379,88.3575,11597.0
2024-05-23 15:30:00,90.51,90.56,90.49,90.51,37635.0,88.3575,88.4063,88.3379,88.3575,37635.0
2024-05-23 15:35:00,90.52,90.53,90.47,90.5,22689.0,88.3672,88.377,88.3184,88.3477,22689.0
2024-05-23 15:40:00,90.5,90.52,90.44,90.5,51326.0,88.3477,88.3672,88.2891,88.3477,51326.0
2024-05-23 15:45:00,90.5,90.55,90.43,90.54,95822.0,88.3477,88.3965,88.2794,88.3867,95822.0
2024-05-23 15:50:00,90.55,90.6,90.5,90.59,121631.0,88.3965,88.4453,88.3477,88.4356,121631.0
2024-05-23 15:55:00,90.59,90.59,90.5,90.58,229418.0,88.4356,88.4356,88.3477,88.4258,229418.0
2024-05-24 09:30:00,90.99,91.18,90.99,91.14,82867.0,88.826,89.0115,88.826,88.9725,82867.0
2024-05-24 09:35:00,91.14,91.39,91.13,91.34,29282.0,88.9725,89.2165,88.9627,89.1677,29282.0
2024-05-24 09:40:00,91.33,91.34,91.21,91.24,73052.0,89.158,89.1677,89.0408,89.0701,73052.0
2024-05-24 09:45:00,91.23,91.24,91.13,91.15,31196.0,89.0603,89.0701,88.9627,88.9822,31196.0
2024-05-24 09:50:00,91.14,91.17,91.08,91.16,19237.0,88.9725,89.0018,88.9139,88.992,19237.0
2024-05-24 09:55:00,91.16,91.2,91.09,91.09,20882.0,88.992,89.0311,88.9237,88.9237,20882.0
2024-05-24 10:00:00,91.1,91.36,91.1,91.3,54147.0,88.9334,89.1872,88.9334,89.1287,54147.0
2024-05-24 10:05:00,91.31,91.34,91.21,91.26,34665.0,89.1384,89.1677,89.0408,89.0896,34665.0
2024-05-24 10:10:00,91.27,91.28,91.19,91.21,20662.0,89.0994,89.1091,89.0213,89.0408,20662.0
2024-05-24 10:15:00,91.22,91.24,91.18,91.24,14505.0,89.0506,89.0701,89.0115,89.0701,14505.0
2024-05-24 10:20:00,91.24,91.26,91.19,91.26,9656.0,89.0701,89.0896,89.0213,89.0896,9656.0
2024-05-24 10:25:00,91.27,91.32,91.26,91.28,9291.0,89.0994,89.1482,89.0896,89.1091,9291.0
2024-05-24 10:30:00,91.27,91.31,91.27,91.31,15057.0,89.0994,89.1384,89.0994,89.1384,15057.0
2024-05-24 10:35:00,91.3,91.3,91.19,91.2,16391.0,89.1287,89.1287,89.0213,89.0311,16391.0
2024-05-24 10:40:00,91.2,91.22,91.11,91.12,6187.0,89.0311,89.0506,88.9432,88.953,6187.0
2024-05-24 10:45:00,91.11,91.19,91.1,91.19,7188.0,88.9432,89.0213,88.9334,89.0213,7188.0
2024-05-24 10:50:00,91.2,91.28,91.18,91.26,9888.0,89.0311,89.1091,89.0115,89.0896,9888.0
2024-05-24 10:55:00,91.26,91.32,91.25,91.32,7434.0,89.0896,89.1482,89.0799,89.1482,7434.0
2024-05-24 11:00:00,91.33,91.43,91.32,91.43,12759.0,89.158,89.2556,89.1482,89.2556,12759.0
2024-05-24 11:05:00,91.44,91.46,91.42,91.44,12111.0,89.2653,89.2849,89.2458,89.2653,12111.0
2024-05-24 11:10:00,91.44,91.47,91.42,91.47,26593.0,89.2653,89.2946,89.2458,89.2946,26593.0
2024-05-24 11:15:00,91.47,91.48,91.44,91.45,12720.0,89.2946,89.3044,89.2653,89.2751,12720.0
2024-05-24 11:20:00,91.44,91.44,91.35,91.36,32848.0,89.2653,89.2653,89.1775,89.1872,32848.0
2024-05-24 11:25:00,91.37,91.37,91.33,91.35,17145.0,89.197,89.197,89.158,89.1775,17145.0
2024-05-24 11:30:00,91.34,91.44,91.33,91.41,28843.0,89.1677,89.2653,89.158,89.2361,28843.0
2024-05-24 11:35:00,91.41,91.42,91.26,91.26,73019.0,89.2361,89.2458,89.0896,89.0896,73019.0
2024-05-24 11:40:00,91.27,91.3,91.26,91.27,16135.0,89.0994,89.1287,89.0896,89.0994,16135.0
2024-05-24 11:45:00,91.26,91.26,91.19,91.25,37125.0,89.0896,89.0896,89.0213,89.0799,37125.0
2024-05-24 11:50:00,91.25,91.27,91.23,91.26,93458.0,89.0799,89.0994,89.0603,89.0896,93458.0
2024-05-24 11:55:00,91.26,91.31,91.26,91.31,13867.0,89.0896,89.1384,89.0896,89.1384,13867.0
2024-05-24 12:00:00,91.31,91.34,91.29,91.34,17212.0,89.1384,89.1677,89.1189,89.1677,17212.0
2024-05-24 12:05:00,91.33,91.34,91.29,91.31,13809.0,89.158,89.1677,89.1189,89.1384,13809.0
2024-05-24 12:10:00,91.32,91.41,91.32,91.41,21583.0,89.1482,89.2361,89.1482,89.2361,21583.0
2024-05-24 12:15:00,91.41,91.41,91.37,91.4,14660.0,89.2361,89.2361,89.197,89.2263,14660.0
2024-05-24 12:20:00,91.4,91.41,91.38,91.39,5181.0,89.2263,89.2361,89.2068,89.2165,5181.0
2024-05-24 12:25:00,91.39,91.43,91.38,91.43,5999.0,89.2165,89.2556,89.2068,89.2556,5999.0
2024-05-24 12:30:00,91.43,91.43,91.39,91.4,7234.0,89.2556,89.2556,89.2165,89.2263,7234.0
2024-05-24 12:35:00,91.4,91.41,91.34,91.37,14967.0,89.2263,89.2361,89.1677,89.197,14967.0
2024-05-24 12:40:00,91.36,91.37,91.35,91.35,7235.0,89.1872,89.197,89.1775,89.1775,7235.0
2024-05-24 12:45:00,91.35,91.38,91.33,91.38,7654.0,89.1775,89.2068,89.158,89.2068,7654.0
2024-05-24 12:50:00,91.37,91.38,91.35,91.38,4515.0,89.197,89.2068,89.1775,89.2068,4515.0
2024-05-24 12:55:00,91.38,91.39,91.33,91.33,4974.0,89.2068,89.2165,89.158,89.158,4974.0
2024-05-24 13:00:00,91.34,91.35,91.32,91.32,2710.0,89.1677,89.1775,89.1482,89.1482,2710.0
2024-05-24 13:05:00,91.31,91.34,91.28,91.28,4859.0,89.1384,89.1677,89.1091,89.1091,4859.0
2024-05-24 13:10:00,91.28,91.34,91.28,91.34,6886.0,89.1091,89.1677,89.1091,89.1677,6886.0
2024-05-24 13:15:00,91.34,91.37,91.34,91.37,8799.0,89.1677,89.197,89.1677,89.197,8799.0
2024-05-24 13:20:00,91.37,91.39,91.36,91.39,6980.0,89.197,89.2165,89.1872,89.2165,6980.0
2024-05-24 13:25:00,91.39,91.41,91.34,91.35,14103.0,89.2165,89.2361,89.1677,89.1775,14103.0
2024-05-24 13:30:00,91.35,91.35,91.32,91.34,5236.0,89.1775,89.1775,89.1482,89.1677,5236.0
2024-05-24 13:35:00,91.34,91.37,91.34,91.37,8957.0,89.1677,89.197,89.1677,89.197,8957.0
2024-05-24 13:40:00,91.37,91.37,91.32,91.33,7610.0,89.197,89.197,89.1482,89.158,7610.0
2024-05-24 13:45:00,91.34,91.35,91.33,91.34,10793.0,89.1677,89.1775,89.158,89.1677,10793.0
2024-05-24 13:50:00,91.34,91.36,91.33,91.34,7026.0,89.1677,89.1872,89.158,89.1677,7026.0
2024-05-24 13:55:00,91.34,91.36,91.33,91.34,14906.0,89.1677,89.1872,89.158,89.1677,14906.0
2024-05-24 14:00:00,91.34,91.41,91.32,91.41,11587.0,89.1677,89.2361,89.1482,89.2361,11587.0
2024-05-24 14:05:00,91.41,91.42,91.36,91.41,36097.0,89.2361,89.2458,89.1872,89.2361,36097.0
2024-05-24 14:10:00,91.41,91.41,91.34,91.37,34932.0,89.2361,89.2361,89.1677,89.197,34932.0
2024-05-24 14:15:00,91.38,91.38,91.36,91.36,6960.0,89.2068,89.2068,89.1872,89.1872,6960.0
2024-05-24 14:20:00,91.36,91.36,91.27,91.28,11740.0,89.1872,89.1872,89.0994,89.1091,11740.0
2024-05-24 14:25:00,91.27,91.28,91.26,91.27,3799.0,89.0994,89.1091,89.0896,89.0994,3799.0
2024-05-24 14:30:00,91.27,91.31,91.26,91.28,13773.0,89.0994,89.1384,89.0896,89.1091,13773.0
2024-05-24 14:35:00,91.29,91.32,91.26,91.32,8347.0,89.1189,89.1482,89.0896,89.1482,8347.0
2024-05-24 14:40:00,91.32,91.32,91.3,91.31,3223.0,89.1482,89.1482,89.1287,89.1384,3223.0
2024-05-24 14:45:00,91.32,91.35,91.32,91.34,7340.0,89.1482,89.1775,89.1482,89.1677,7340.0
2024-05-24 14:50:00,91.34,91.36,91.32,91.32,13772.0,89.1677,89.1872,89.1482,89.1482,13772.0
2024-05-24 14:55:00,91.31,91.32,91.28,91.29,5440.0,89.1384,89.1482,89.1091,89.1189,5440.0
2024-05-24 15:00:00,91.28,91.28,91.15,91.18,26783.0,89.1091,89.1091,88.9822,89.0115,26783.0
2024-05-24 15:05:00,91.19,91.22,91.18,91.21,10927.0,89.0213,89.0506,89.0115,89.0408,10927.0
2024-05-24 15:10:00,91.2,91.24,91.2,91.23,11968.0,89.0311,89.0701,89.0311,89.0603,11968.0
2024-05-24 15:15:00,91.24,91.26,91.21,91.26,6816.0,89.0701,89.0896,89.0408,89.0896,6816.0
2024-05-24 15:20:00,91.26,91.26,91.23,91.25,3137.0,89.0896,89.0896,89.0603,89.0799,3137.0
2024-05-24 15:25:00,91.26,91.28,91.25,91.27,18404.0,89.0896,89.1091,89.0799,89.0994,18404.0
2024-05-24 15:30:00,91.26,91.33,91.24,91.33,20239.0,89.0896,89.158,89.0701,89.158,20239.0
2024-05-24 15:35:00,91.33,91.39,91.32,91.37,40801.0,89.158,89.2165,89.1482,89.197,40801.0
2024-05-24 15:40:00,91.37,91.38,91.28,91.29,25729.0,89.197,89.2068,89.1091,89.1189,25729.0
2024-05-24 15:45:00,91.29,91.32,91.27,91.27,87689.0,89.1189,89.1482,89.0994,89.0994,87689.0
2024-05-24 15:50:00,91.28,91.3,91.27,91.28,81172.0,89.1091,89.1287,89.0994,89.1091,81172.0
2024-05-24 15:55:00,91.28,91.38,91.25,91.37,191540.0,89.1091,89.2068,89.0799,89.197,191540.0
2024-05-28 09:30:00,91.34,91.5,91.26,91.29,73427.0,89.1677,89.3239,89.0896,89.1189,73427.0
2024-05-28 09:35:00,91.28,91.32,91.11,91.17,75709.0,89.1091,89.1482,88.9432,89.0018,75709.0
2024-05-28 09:40:00,91.19,91.38,91.17,91.33,46499.0,89.0213,89.2068,89.0018,89.158,46499.0
2024-05-28 09:45:00,91.33,91.38,91.25,91.3,52049.0,89.158,89.2068,89.0799,89.1287,52049.0
2024-05-28 09:50:00,91.31,91.36,91.27,91.27,22666.0,89.1384,89.1872,89.0994,89.0994,22666.0
2024-05-28 09:55:00,91.28,91.28,91.04,91.09,20883.0,89.1091,89.1091,88.8749,88.9237,20883.0
2024-05-28 10:00:00,91.08,91.14,91.02,91.12,46489.0,88.9139,88.9725,88.8553,88.953,46489.0
2024-05-28 10:05:00,91.12,91.16,91.07,91.14,13964.0,88.953,88.992,88.9041,88.9725,13964.0
2024-05-28 10:10:00,91.1,91.13,91.07,91.12,11719.0,88.9334,88.9627,88.9041,88.953,11719.0
2024-05-28 10:15:00,91.12,91.22,91.12,91.18,21915.0,88.953,89.0506,88.953,89.0115,21915.0
2024-05-28 10:20:00,91.16,91.21,91.13,91.2,9322.0,88.992,89.0408,88.9627,89.0311,9322.0
2024-05-28 10:25:00,91.2,91.22,91.16,91.17,8647.0,89.0311,89.0506,88.992,89.0018,8647.0
2024-05-28 10:30:00,91.16,91.17,91.09,91.12,13584.0,88.992,89.0018,88.9237,88.953,13584.0
2024-05-28 10:35:00,91.12,91.14,91.05,91.05,9897.0,88.953,88.9725,88.8846,88.8846,9897.0
2024-05-28 10:40:00,91.06,91.13,91.05,91.11,4451.0,88.8944,88.9627,88.8846,88.9432,4451.0
2024-05-28 10:45:00,91.12,91.25,91.12,91.22,16005.0,88.953,89.0799,88.953,89.0506,16005.0
2024-05-28 10:50:00,91.23,91.31,91.23,91.28,8423.0,89.0603,89.1384,89.0603,89.1091,8423.0
2024-05-28 10:55:00,91.27,91.28,91.19,91.22,12417.0,89.0994,89.1091,89.0213,89.0506,12417.0
2024-05-28 11:00:00,91.22,91.23,91.11,91.12,16651.0,89.0506,89.0603,88.9432,88.953,16651.0
2024-05-28 11:05:00,91.12,91.16,91.11,91.15,27201.0,88.953,88.992,88.9432,88.9822,27201.0
2024-05-28 11:10:00,91.16,91.24,91.12,91.23,22696.0,88.992,89.0701,88.953,89.0603,22696.0
2024-05-28 11:15:00,91.23,91.27,91.2,91.27,17396.0,89.0603,89.0994,89.0311,89.0994,17396.0
2024-05-28 11:20:00,91.27,91.31,91.25,91.3,12361.0,89.0994,89.1384,89.0799,89.1287,12361.0
2024-05-28 11:25:00,91.31,91.34,91.31,91.31,9272.0,89.1384,89.1677,89.1384,89.1384,9272.0
2024-05-28 11:30:00,91.32,91.33,91.23,91.25,21756.0,89.1482,89.158,89.0603,89.0799,21756.0
2024-05-28 11:35:00,91.26,91.29,91.23,91.27,4990.0,89.0896,89.1189,89.0603,89.0994,4990.0
2024-05-28 11:40:00,91.28,91.33,91.27,91.33,10448.0,89.1091,89.158,89.0994,89.158,10448.0
2024-05-28 11:45:00,91.33,91.33,91.3,91.31,7435.0,89.158,89.158,89.1287,89.1384,7435.0
2024-05-28 11:50:00,91.31,91.32,91.29,91.31,5050.0,89.1384,89.1482,89.1189,89.1384,5050.0
2024-05-28 11:55:00,91.31,91.32,91.29,91.32,9703.0,89.1384,89.1482,89.1189,89.1482,9703.0
2024-05-28 12:00:00,91.31,91.32,91.29,91.32,6634.0,89.1384,89.1482,89.1189,89.1482,6634.0
2024-05-28 12:05:00,91.31,91.33,91.29,91.32,6506.0,89.1384,89.158,89.1189,89.1482,6506.0
2024-05-28 12:10:00,91.33,91.38,91.31,91.36,11400.0,89.158,89.2068,89.1384,89.1872,11400.0
2024-05-28 12:15:00,91.35,91.35,91.32,91.34,4565.0,89.1775,89.1775,89.1482,89.1677,4565.0
2024-05-28 12:20:00,91.33,91.33,91.31,91.32,6520.0,89.158,89.158,89.1384,89.1482,6520.0
2024-05-28 12:25:00,91.33,91.33,91.29,91.31,52202.0,89.158,89.158,89.1189,89.1384,52202.0
2024-05-28 12:30:00,91.31,91.33,91.29,91.31,7768.0,89.1384,89.158,89.1189,89.1384,7768.0
2024-05-28 12:35:00,91.3,91.35,91.29,91.33,14828.0,89.1287,89.1775,89.1189,89.158,14828.0
2024-05-28 12:40:00,91.34,91.36,91.29,91.31,4021.0,89.1677,89.1872,89.1189,89.1384,4021.0
2024-05-28 12:45:00,91.31,91.33,91.25,91.28,8425.0,89.1384,89.158,89.0799,89.1091,8425.0
2024-05-28 12:50:00,91.28,91.29,91.25,91.26,4156.0,89.1091,89.1189,89.0799,89.0896,4156.0
2024-05-28 12:55:00,91.26,91.27,91.23,91.24,6096.0,89.0896,89.0994,89.0603,89.0701,6096.0
2024-05-28 13:00:00,91.23,91.24,91.09,91.1,21046.0,89.0603,89.0701,88.9237,88.9334,21046.0
2024-05-28 13:05:00,91.09,91.18,91.09,91.18,6667.0,88.9237,89.0115,88.9237,89.0115,6667.0
2024-05-28 13:10:00,91.18,91.19,91.16,91.17,8215.0,89.0115,89.0213,88.992,89.0018,8215.0
2024-05-28 13:15:00,91.15,91.16,91.1,91.14,6013.0,88.9822,88.992,88.9334,88.9725,6013.0
2024-05-28 13:20:00,91.14,91.15,91.1,91.13,7991.0,88.9725,88.9822,88.9334,88.9627,7991.0
2024-05-28 13:25:00,91.13,91.14,91.1,91.1,6825.0,88.9627,88.9725,88.9334,88.9334,6825.0
2024-05-28 13:30:00,91.1,91.15,91.08,91.14,6077.0,88.9334,88.9822,88.9139,88.9725,6077.0
2024-05-28 13:35:00,91.13,91.15,91.12,91.12,7281.0,88.9627,88.9822,88.953,88.953,7281.0
2024-05-28 13:40:00,91.12,91.12,91.08,91.09,7026.0,88.953,88.953,88.9139,88.9237,7026.0
2024-05-28 13:45:00,91.09,91.09,90.99,91.03,11437.0,88.9237,88.9237,88.826,88.8651,11437.0
2024-05-28 13:50:00,91.01,91.02,90.9,90.94,14151.0,88.8456,88.8553,88.7382,88.7772,14151.0
2024-05-28 13:55:00,90.93,91.0,90.93,90.99,76805.0,88.7675,88.8358,88.7675,88.826,76805.0
2024-05-28 14:00:00,90.98,91.01,90.93,91.01,18615.0,88.8163,88.8456,88.7675,88.8456,18615.0
2024-05-28 14:05:00,91.0,91.05,90.99,91.03,16670.0,88.8358,88.8846,88.826,88.8651,16670.0
2024-05-28 14:10:00,91.05,91.05,90.99,91.03,6782.0,88.8846,88.8846,88.826,88.8651,6782.0
2024-05-28 14:15:00,91.03,91.03,90.98,91.0,12369.0,88.8651,88.8651,88.8163,88.8358,12369.0
2024-05-28 14:20:00,91.0,91.0,90.88,90.89,13261.0,88.8358,88.8358,88.7187,88.7284,13261.0
2024-05-28 14:25:00,90.88,90.88,90.79,90.81,33623.0,88.7187,88.7187,88.6308,88.6503,33623.0
2024-05-28 14:30:00,90.8,90.8,90.73,90.76,24792.0,88.6406,88.6406,88.5722,88.6015,24792.0
2024-05-28 14:35:00,90.76,90.76,90.68,90.72,21261.0,88.6015,88.6015,88.5234,88.5625,21261.0
2024-05-28 14:40:00,90.73,90.8,90.73,90.75,16384.0,88.5722,88.6406,88.5722,88.5918,16384.0
2024-05-28 14:45:00,90.75,90.81,90.74,90.8,11785.0,88.5918,88.6503,88.582,88.6406,11785.0
2024-05-28 14:50:00,90.8,90.8,90.75,90.77,29660.0,88.6406,88.6406,88.5918,88.6113,29660.0
2024-05-28 14:55:00,90.78,90.86,90.78,90.86,30480.0,88.621,88.6991,88.621,88.6991,30480.0
2024-05-28 15:00:00,90.86,90.87,90.79,90.82,31347.0,88.6991,88.7089,88.6308,88.6601,31347.0
2024-05-28 15:05:00,90.82,90.89,90.82,90.88,26354.0,88.6601,88.7284,88.6601,88.7187,26354.0
2024-05-28 15:10:00,90.88,90.88,90.82,90.85,25783.0,88.7187,88.7187,88.6601,88.6894,25783.0
2024-05-28 15:15:00,90.84,90.86,90.81,90.85,20294.0,88.6796,88.6991,88.6503,88.6894,20294.0
2024-05-28 15:20:00,90.85,90.87,90.82,90.86,26303.0,88.6894,88.7089,88.6601,88.6991,26303.0
2024-05-28 15:25:00,90.87,90.92,90.83,90.84,34177.0,88.7089,88.7577,88.6698,88.6796,34177.0
2024-05-28 15:30:00,90.84,90.92,90.82,90.89,43394.0,88.6796,88.7577,88.6601,88.7284,43394.0
2024-05-28 15:35:00,90.89,90.93,90.86,90.92,38121.0,88.7284,88.7675,88.6991,88.7577,38121.0
2024-05-28 15:40:00,90.91,90.93,90.89,90.92,21459.0,88.7479,88.7675,88.7284,88.7577,21459.0
2024-05-28 15:45:00,90.92,90.96,90.91,90.93,32068.0,88.7577,88.7968,88.7479,88.7675,32068.0
2024-05-28 15:50:00,90.94,91.01,90.93,90.97,63538.0,88.7772,88.8456,88.7675,88.8065,63538.0
2024-05-28 15:55:00,90.98,91.05,90.92,91.02,134246.0,88.8163,88.8846,88.7577,88.8553,134246.0
2024-05-29 09:30:00,90.15,90.35,90.08,90.12,100943.0,88.006,88.2013,87.9377,87.9767,100943.0
2024-05-29 09:35:00,90.13,90.38,90.11,90.38,80593.0,87.9865,88.2306,87.967,88.2306,80593.0
2024-05-29 09:40:00,90.38,90.38,90.25,90.3,36743.0,88.2306,88.2306,88.1036,88.1525,36743.0
2024-05-29 09:45:00,90.29,90.32,90.15,90.18,28279.0,88.1427,88.172,88.006,88.0353,28279.0
2024-05-29 09:50:00,90.17,90.21,90.14,90.15,34251.0,88.0255,88.0646,87.9963,88.006,34251.0
2024-05-29 09:55:00,90.15,90.2,90.14,90.19,37106.0,88.006,88.0548,87.9963,88.0451,37106.0
2024-05-29 10:00:00,90.18,90.26,90.17,90.2,18145.0,88.0353,88.1134,88.0255,88.0548,18145.0
2024-05-29 10:05:00,90.2,90.22,90.14,90.17,17784.0,88.0548,88.0744,87.9963,88.0255,17784.0
2024-05-29 10:10:00,90.17,90.18,90.04,90.05,9015.0,88.0255,88.0353,87.8986,87.9084,9015.0
2024-05-29 10:15:00,90.06,90.09,90.03,90.06,18129.0,87.9182,87.9474,87.8889,87.9182,18129.0
2024-05-29 10:20:00,90.06,90.09,89.94,90.0,18660.0,87.9182,87.9474,87.801,87.8596,18660.0
2024-05-29 10:25:00,90.01,90.08,90.0,90.05,11756.0,87.8694,87.9377,87.8596,87.9084,11756.0
2024-05-29 10:30:00,90.07,90.09,89.94,90.0,17635.0,87.9279,87.9474,87.801,87.8596,17635.0
2024-05-29 10:35:00,90.0,90.12,90.0,90.12,18561.0,87.8596,87.9767,87.8596,87.9767,18561.0
2024-05-29 10:40:00,90.12,90.16,90.03,90.03,11626.0,87.9767,88.0158,87.8889,87.8889,11626.0
2024-05-29 10:45:00,90.03,90.03,89.95,90.0,14965.0,87.8889,87.8889,87.8108,87.8596,14965.0
2024-05-29 10:50:00,90.0,90.04,89.95,90.01,14627.0,87.8596,87.8986,87.8108,87.8694,14627.0
2024-05-29 10:55:00,90.0,90.07,89.98,90.06,12690.0,87.8596,87.9279,87.8401,87.9182,12690.0
2024-05-29 11:00:00,90.05,90.05,90.0,90.03,25556.0,87.9084,87.9084,87.8596,87.8889,25556.0
2024-05-29 11:05:00,90.03,90.07,90.0,90.03,13435.0,87.8889,87.9279,87.8596,87.8889,13435.0
2024-05-29 11:10:00,90.02,90.02,89.95,89.98,14224.0,87.8791,87.8791,87.8108,87.8401,14224.0
2024-05-29 11:15:00,89.98,90.08,89.98,90.06,15441.0,87.8401,87.9377,87.8401,87.9182,15441.0
2024-05-29 11:20:00,90.07,90.13,90.06,90.13,33268.0,87.9279,87.9865,87.9182,87.9865,33268.0
2024-05-29 11:25:00,90.12,90.13,90.07,90.07,13864.0,87.9767,87.9865,87.9279,87.9279,13864.0
2024-05-29 11:30:00,90.07,90.08,90.03,90.04,9043.0,87.9279,87.9377,87.8889,87.8986,9043.0
2024-05-29 11:35:00,90.05,90.12,90.03,90.11,12186.0,87.9084,87.9767,87.8889,87.967,12186.0
2024-05-29 11:40:00,90.11,90.14,90.08,90.14,5524.0,87.967,87.9963,87.9377,87.9963,5524.0
2024-05-29 11:45:00,90.13,90.15,90.12,90.15,10868.0,87.9865,88.006,87.9767,88.006,10868.0
2024-05-29 11:50:00,90.15,90.18,90.13,90.16,7376.0,88.006,88.0353,87.9865,88.0158,7376.0
2024-05-29 11:55:00,90.16,90.19,90.14,90.17,37945.0,88.0158,88.0451,87.9963,88.0255,37945.0
2024-05-29 12:00:00,90.16,90.16,90.0,90.05,17101.0,88.0158,88.0158,87.8596,87.9084,17101.0
2024-05-29 12:05:00,90.05,90.08,90.03,90.04,9331.0,87.9084,87.9377,87.8889,87.8986,9331.0
2024-05-29 12:10:00,90.03,90.07,90.01,90.01,15126.0,87.8889,87.9279,87.8694,87.8694,15126.0
2024-05-29 12:15:00,90.01,90.08,90.0,90.08,8402.0,87.8694,87.9377,87.8596,87.9377,8402.0
2024-05-29 12:20:00,90.09,90.11,90.08,90.1,17215.0,87.9474,87.967,87.9377,87.9572,17215.0
2024-05-29 12:25:00,90.11,90.14,90.1,90.12,8858.0,87.967,87.9963,87.9572,87.9767,8858.0
2024-05-29 12:30:00,90.12,90.13,90.03,90.05,8373.0,87.9767,87.9865,87.8889,87.9084,8373.0
2024-05-29 12:35:00,90.04,90.09,90.04,90.08,6709.0,87.8986,87.9474,87.8986,87.9377,6709.0
2024-05-29 12:40:00,90.07,90.07,90.01,90.03,8788.0,87.9279,87.9279,87.8694,87.8889,8788.0
2024-05-29 12:45:00,90.03,90.08,90.02,90.06,13275.0,87.8889,87.9377,87.8791,87.9182,13275.0
2024-05-29 12:50:00,90.05,90.08,90.04,90.05,9196.0,87.9084,87.9377,87.8986,87.9084,9196.0
2024-05-29 12:55:00,90.05,90.05,90.01,90.01,11932.0,87.9084,87.9084,87.8694,87.8694,11932.0
2024-05-29 13:00:00,90.01,90.02,89.91,89.93,43587.0,87.8694,87.8791,87.7717,87.7913,43587.0
2024-05-29 13:05:00,89.93,90.0,89.92,89.98,24157.0,87.7913,87.8596,87.7815,87.8401,24157.0
2024-05-29 13:10:00,89.98,89.99,89.94,89.97,18783.0,87.8401,87.8498,87.801,87.8303,18783.0
2024-05-29 13:15:00,89.97,89.97,89.9,89.93,7259.0,87.8303,87.8303,87.762,87.7913,7259.0
2024-05-29 13:20:00,89.93,89.98,89.91,89.97,22627.0,87.7913,87.8401,87.7717,87.8303,22627.0
2024-05-29 13:25:00,89.97,90.0,89.95,90.0,8710.0,87.8303,87.8596,87.8108,87.8596,8710.0
2024-05-29 13:30:00,90.0,90.01,89.98,89.98,9088.0,87.8596,87.8694,87.8401,87.8401,9088.0
2024-05-29 13:35:00,89.98,89.99,89.91,89.93,29251.0,87.8401,87.8498,87.7717,87.7913,29251.0
2024-05-29 13:40:00,89.93,89.94,89.9,89.92,13452.0,87.7913,87.801,87.762,87.7815,13452.0
2024-05-29 13:45:00,89.91,89.95,89.91,89.94,6890.0,87.7717,87.8108,87.7717,87.801,6890.0
2024-05-29 13:50:00,89.94,89.99,89.93,89.99,11078.0,87.801,87.8498,87.7913,87.8498,11078.0
2024-05-29 13:55:00,89.98,90.0,89.97,89.97,13129.0,87.8401,87.8596,87.8303,87.8303,13129.0
2024-05-29 14:00:00,89.97,89.98,89.93,89.97,19433.0,87.8303,87.8401,87.7913,87.8303,19433.0
2024-05-29 14:05:00,89.97,89.97,89.91,89.92,12452.0,87.8303,87.8303,87.7717,87.7815,12452.0
2024-05-29 14:10:00,89.92,89.93,89.88,89.91,8807.0,87.7815,87.7913,87.7424,87.7717,8807.0
2024-05-29 14:15:00,89.89,89.89,89.78,89.78,8389.0,87.7522,87.7522,87.6448,87.6448,8389.0
2024-05-29 14:20:00,89.79,89.82,89.78,89.81,22948.0,87.6546,87.6839,87.6448,87.6741,22948.0
2024-05-29 14:25:00,89.82,89.84,89.78,89.79,11581.0,87.6839,87.7034,87.6448,87.6546,11581.0
2024-05-29 14:30:00,89.79,89.81,89.74,89.77,23605.0,87.6546,87.6741,87.6058,87.6351,23605.0
2024-05-29 14:35:00,89.77,89.77,89.74,89.74,12372.0,87.6351,87.6351,87.6058,87.6058,12372.0
2024-05-29 14:40:00,89.74,89.8,89.72,89.78,23008.0,87.6058,87.6643,87.5862,87.6448,23008.0
2024-05-29 14:45:00,89.78,89.78,89.69,89.71,23667.0,87.6448,87.6448,87.557,87.5765,23667.0
2024-05-29 14:50:00,89.72,89.72,89.67,89.72,22371.0,87.5862,87.5862,87.5374,87.5862,22371.0
2024-05-29 14:55:00,89.71,89.73,89.68,89.69,22371.0,87.5765,87.596,87.5472,87.557,22371.0
2024-05-29 15:00:00,89.69,89.77,89.69,89.77,64910.0,87.557,87.6351,87.557,87.6351,64910.0
2024-05-29 15:05:00,89.77,89.79,89.74,89.75,30083.0,87.6351,87.6546,87.6058,87.6155,30083.0
2024-05-29 15:10:00,89.76,89.82,89.71,89.81,23826.0,87.6253,87.6839,87.5765,87.6741,23826.0
2024-05-29 15:15:00,89.81,89.82,89.76,89.77,82651.0,87.6741,87.6839,87.6253,87.6351,82651.0
2024-05-29 15:20:00,89.77,89.83,89.76,89.83,123048.0,87.6351,87.6936,87.6253,87.6936,123048.0
2024-05-29 15:25:00,89.83,89.88,89.81,89.83,134111.0,87.6936,87.7424,87.6741,87.6936,134111.0
2024-05-29 15:30:00,89.82,89.83,89.76,89.81,159528.0,87.6839,87.6936,87.6253,87.6741,159528.0
2024-05-29 15:35:00,89.81,89.85,89.79,89.84,148886.0,87.6741,87.7132,87.6546,87.7034,148886.0
2024-05-29 15:40:00,89.84,89.84,89.77,89.79,157535.0,87.7034,87.7034,87.6351,87.6546,157535.0
2024-05-29 15:45:00,89.79,89.8,89.74,89.74,200526.0,87.6546,87.6643,87.6058,87.6058,200526.0
2024-05-29 15:50:00,89.74,89.75,89.67,89.7,423055.0,87.6058,87.6155,87.5374,87.5667,423055.0
2024-05-29 15:55:00,89.69,89.73,89.64,89.73,761989.0,87.557,87.596,87.5082,87.596,761989.0
2024-05-30 09:30:00,89.53,89.79,89.53,89.77,195723.0,87.4008,87.6546,87.4008,87.6351,195723.0
2024-05-30 09:35:00,89.78,89.93,89.71,89.73,115869.0,87.6448,87.7913,87.5765,87.596,115869.0
2024-05-30 09:40:00,89.73,89.88,89.7,89.82,65731.0,87.596,87.7424,87.5667,87.6839,65731.0
2024-05-30 09:45:00,89.82,89.86,89.78,89.86,116470.0,87.6839,87.7229,87.6448,87.7229,116470.0
2024-05-30 09:50:00,89.87,90.04,89.83,90.01,36908.0,87.7327,87.8986,87.6936,87.8694,36908.0
2024-05-30 09:55:00,90.01,90.13,89.99,90.12,32580.0,87.8694,87.9865,87.8498,87.9767,32580.0
2024-05-30 10:00:00,90.14,90.15,90.02,90.11,39094.0,87.9963,88.006,87.8791,87.967,39094.0
2024-05-30 10:05:00,90.12,90.14,90.06,90.09,28800.0,87.9767,87.9963,87.9182,87.9474,28800.0
2024-05-30 10:10:00,90.09,90.11,89.92,89.93,43640.0,87.9474,87.967,87.7815,87.7913,43640.0
2024-05-30 10:15:00,89.93,89.98,89.9,89.94,57312.0,87.7913,87.8401,87.762,87.801,57312.0
2024-05-30 10:20:00,89.96,90.07,89.96,90.05,18416.0,87.8205,87.9279,87.8205,87.9084,18416.0
2024-05-30 10:25:00,90.06,90.08,89.99,90.07,19598.0,87.9182,87.9377,87.8498,87.9279,19598.0
2024-05-30 10:30:00,90.06,90.06,90.02,90.04,23008.0,87.9182,87.9182,87.8791,87.8986,23008.0
2024-05-30 10:35:00,90.04,90.07,90.0,90.05,22308.0,87.8986,87.9279,87.8596,87.9084,22308.0
2024-05-30 10:40:00,90.05,90.05,90.01,90.05,10500.0,87.9084,87.9084,87.8694,87.9084,10500.0
2024-05-30 10:45:00,90.06,90.13,90.05,90.11,14965.0,87.9182,87.9865,87.9084,87.967,14965.0
2024-05-30 10:50:00,90.11,90.16,90.09,90.11,27419.0,87.967,88.0158,87.9474,87.967,27419.0
2024-05-30 10:55:00,90.12,90.14,90.08,90.12,21297.0,87.9767,87.9963,87.9377,87.9767,21297.0
2024-05-30 11:00:00,90.12,90.16,90.1,90.1,15933.0,87.9767,88.0158,87.9572,87.9572,15933.0
2024-05-30 11:05:00,90.07,90.12,90.06,90.12,16961.0,87.9279,87.9767,87.9182,87.9767,16961.0
2024-05-30 11:10:00,90.13,90.14,90.08,90.1,13553.0,87.9865,87.9963,87.9377,87.9572,13553.0
2024-05-30 11:15:00,90.09,90.16,90.08,90.16,14718.0,87.9474,88.0158,87.9377,88.0158,14718.0
2024-05-30 11:20:00,90.16,90.19,90.1,90.16,33658.0,88.0158,88.0451,87.9572,88.0158,33658.0
2024-05-30 11:25:00,90.17,90.23,90.17,90.21,18485.0,88.0255,88.0841,88.0255,88.0646,18485.0
2024-05-30 11:30:00,90.21,90.25,90.16,90.24,37099.0,88.0646,88.1036,88.0158,88.0939,37099.0
2024-05-30 11:35:00,90.24,90.24,90.14,90.16,18349.0,88.0939,88.0939,87.9963,88.0158,18349.0
2024-05-30 11:40:00,90.16,90.21,90.14,90.14,17212.0,88.0158,88.0646,87.9963,87.9963,17212.0
2024-05-30 11:45:00,90.14,90.19,90.12,90.14,10003.0,87.9963,88.0451,87.9767,87.9963,10003.0
2024-05-30 11:50:00,90.14,90.18,90.12,90.13,14039.0,87.9963,88.0353,87.9767,87.9865,14039.0
2024-05-30 11:55:00,90.13,90.17,90.12,90.17,8241.0,87.9865,88.0255,87.9767,88.0255,8241.0
2024-05-30 12:00:00,90.17,90.26,90.16,90.25,13612.0,88.0255,88.1134,88.0158,88.1036,13612.0
2024-05-30 12:05:00,90.27,90.3,90.22,90.23,13065.0,88.1232,88.1525,88.0744,88.0841,13065.0
2024-05-30 12:10:00,90.24,90.27,90.22,90.25,11460.0,88.0939,88.1232,88.0744,88.1036,11460.0
2024-05-30 12:15:00,90.25,90.27,90.24,90.26,14141.0,88.1036,88.1232,88.0939,88.1134,14141.0
2024-05-30 12:20:00,90.27,90.3,90.25,90.3,8769.0,88.1232,88.1525,88.1036,88.1525,8769.0
2024-05-30 12:25:00,90.29,90.3,90.25,90.26,18175.0,88.1427,88.1525,88.1036,88.1134,18175.0
2024-05-30 12:30:00,90.26,90.31,90.25,90.31,5552.0,88.1134,88.1622,88.1036,88.1622,5552.0
2024-05-30 12:35:00,90.32,90.37,90.32,90.36,9701.0,88.172,88.2208,88.172,88.211,9701.0
2024-05-30 12:40:00,90.35,90.38,90.34,90.38,11404.0,88.2013,88.2306,88.1915,88.2306,11404.0
2024-05-30 12:45:00,90.38,90.41,90.37,90.39,8761.0,88.2306,88.2598,88.2208,88.2403,8761.0
2024-05-30 12:50:00,90.39,90.46,90.39,90.42,14293.0,88.2403,88.3086,88.2403,88.2696,14293.0
2024-05-30 12:55:00,90.42,90.45,90.42,90.44,20860.0,88.2696,88.2989,88.2696,88.2891,20860.0
2024-05-30 13:00:00,90.44,90.48,90.38,90.38,17731.0,88.2891,88.3282,88.2306,88.2306,17731.0
2024-05-30 13:05:00,90.38,90.43,90.38,90.41,9122.0,88.2306,88.2794,88.2306,88.2598,9122.0
2024-05-30 13:10:00,90.4,90.43,90.4,90.4,28282.0,88.2501,88.2794,88.2501,88.2501,28282.0
2024-05-30 13:15:00,90.39,90.39,90.32,90.33,30919.0,88.2403,88.2403,88.172,88.1817,30919.0
2024-05-30 13:20:00,90.33,90.38,90.32,90.36,10613.0,88.1817,88.2306,88.172,88.211,10613.0
2024-05-30 13:25:00,90.36,90.4,90.36,90.38,5880.0,88.211,88.2501,88.211,88.2306,5880.0
2024-05-30 13:30:00,90.38,90.44,90.38,90.42,13820.0,88.2306,88.2891,88.2306,88.2696,13820.0
2024-05-30 13:35:00,90.42,90.45,90.42,90.44,15497.0,88.2696,88.2989,88.2696,88.2891,15497.0
2024-05-30 13:40:00,90.44,90.48,90.43,90.45,15810.0,88.2891,88.3282,88.2794,88.2989,15810.0
2024-05-30 13:45:00,90.44,90.46,90.38,90.39,26750.0,88.2891,88.3086,88.2306,88.2403,26750.0
2024-05-30 13:50:00,90.39,90.4,90.36,90.4,17800.0,88.2403,88.2501,88.211,88.2501,17800.0
2024-05-30 13:55:00,90.39,90.42,90.36,90.42,12730.0,88.2403,88.2696,88.211,88.2696,12730.0
2024-05-30 14:00:00,90.41,90.42,90.38,90.38,19549.0,88.2598,88.2696,88.2306,88.2306,19549.0
2024-05-30 14:05:00,90.39,90.43,90.37,90.42,20902.0,88.2403,88.2794,88.2208,88.2696,20902.0
2024-05-30 14:10:00,90.41,90.44,90.4,90.44,12769.0,88.2598,88.2891,88.2501,88.2891,12769.0
2024-05-30 14:15:00,90.43,90.43,90.29,90.37,33123.0,88.2794,88.2794,88.1427,88.2208,33123.0
2024-05-30 14:20:00,90.37,90.37,90.31,90.36,13170.0,88.2208,88.2208,88.1622,88.211,13170.0
2024-05-30 14:25:00,90.35,90.42,90.33,90.41,23271.0,88.2013,88.2696,88.1817,88.2598,23271.0
2024-05-30 14:30:00,90.41,90.46,90.41,90.43,21788.0,88.2598,88.3086,88.2598,88.2794,21788.0
2024-05-30 14:35:00,90.42,90.42,90.36,90.36,16684.0,88.2696,88.2696,88.211,88.211,16684.0
2024-05-30 14:40:00,90.36,90.37,90.31,90.37,23924.0,88.211,88.2208,88.1622,88.2208,23924.0
2024-05-30 14:45:00,90.38,90.39,90.36,90.39,16696.0,88.2306,88.2403,88.211,88.2403,16696.0
2024-05-30 14:50:00,90.39,90.43,90.39,90.41,20530.0,88.2403,88.2794,88.2403,88.2598,20530.0
2024-05-30 14:55:00,90.41,90.43,90.39,90.43,17801.0,88.2598,88.2794,88.2403,88.2794,17801.0
2024-05-30 15:00:00,90.43,90.44,90.34,90.4,113438.0,88.2794,88.2891,88.1915,88.2501,113438.0
2024-05-30 15:05:00,90.4,90.44,90.4,90.42,23501.0,88.2501,88.2891,88.2501,88.2696,23501.0
2024-05-30 15:10:00,90.41,90.48,90.4,90.48,32788.0,88.2598,88.3282,88.2501,88.3282,32788.0
2024-05-30 15:15:00,90.48,90.48,90.45,90.45,18446.0,88.3282,88.3282,88.2989,88.2989,18446.0
2024-05-30 15:20:00,90.45,90.46,90.37,90.38,46107.0,88.2989,88.3086,88.2208,88.2306,46107.0
2024-05-30 15:25:00,90.38,90.43,90.37,90.42,32365.0,88.2306,88.2794,88.2208,88.2696,32365.0
2024-05-30 15:30:00,90.42,90.47,90.36,90.4,43111.0,88.2696,88.3184,88.211,88.2501,43111.0
2024-05-30 15:35:00,90.41,90.43,90.37,90.39,44321.0,88.2598,88.2794,88.2208,88.2403,44321.0
2024-05-30 15:40:00,90.39,90.43,90.36,90.39,53368.0,88.2403,88.2794,88.211,88.2403,53368.0
2024-05-30 15:45:00,90.39,90.39,90.26,90.26,100713.0,88.2403,88.2403,88.1134,88.1134,100713.0
2024-05-30 15:50:00,90.26,90.42,90.24,90.41,144081.0,88.1134,88.2696,88.0939,88.2598,144081.0
2024-05-30 15:55:00,90.41,90.49,90.36,90.46,247368.0,88.2598,88.3379,88.211,88.3086,247368.0
2024-05-31 09:30:00,90.53,90.6,90.39,90.56,99145.0,88.377,88.4453,88.2403,88.4063,99145.0
2024-05-31 09:35:00,90.55,90.78,90.55,90.77,56083.0,88.3965,88.621,88.3965,88.6113,56083.0
2024-05-31 09:40:00,90.77,90.86,90.74,90.75,49665.0,88.6113,88.6991,88.582,88.5918,49665.0
2024-05-31 09:45:00,90.74,90.8,90.64,90.69,73803.0,88.582,88.6406,88.4844,88.5332,73803.0
2024-05-31 09:50:00,90.69,90.73,90.59,90.59,27961.0,88.5332,88.5722,88.4356,88.4356,27961.0
2024-05-31 09:55:00,90.59,90.6,90.51,90.56,53015.0,88.4356,88.4453,88.3575,88.4063,53015.0
2024-05-31 10:00:00,90.56,90.6,90.47,90.54,39186.0,88.4063,88.4453,88.3184,88.3867,39186.0
2024-05-31 10:05:00,90.52,90.53,90.42,90.45,22319.0,88.3672,88.377,88.2696,88.2989,22319.0
2024-05-31 10:10:00,90.44,90.46,90.27,90.28,31911.0,88.2891,88.3086,88.1232,88.1329,31911.0
2024-05-31 10:15:00,90.27,90.36,90.24,90.3,29136.0,88.1232,88.211,88.0939,88.1525,29136.0
2024-05-31 10:20:00,90.3,90.41,90.28,90.32,35581.0,88.1525,88.2598,88.1329,88.172,35581.0
2024-05-31 10:25:00,90.33,90.37,90.29,90.3,35307.0,88.1817,88.2208,88.1427,88.1525,35307.0
2024-05-31 10:30:00,90.31,90.37,90.24,90.36,49162.0,88.1622,88.2208,88.0939,88.211,49162.0
2024-05-31 10:35:00,90.37,90.37,90.25,90.33,52231.0,88.2208,88.2208,88.1036,88.1817,52231.0
2024-05-31 10:40:00,90.31,90.32,90.24,90.28,24539.0,88.1622,88.172,88.0939,88.1329,24539.0
2024-05-31 10:45:00,90.27,90.3,90.22,90.22,42766.0,88.1232,88.1525,88.0744,88.0744,42766.0
2024-05-31 10:50:00,90.22,90.24,90.13,90.17,34649.0,88.0744,88.0939,87.9865,88.0255,34649.0
2024-05-31 10:55:00,90.17,90.24,90.17,90.23,23925.0,88.0255,88.0939,88.0255,88.0841,23925.0
2024-05-31 11:00:00,90.23,90.25,90.1,90.13,44762.0,88.0841,88.1036,87.9572,87.9865,44762.0
2024-05-31 11:05:00,90.12,90.15,90.1,90.15,22586.0,87.9767,88.006,87.9572,88.006,22586.0
2024-05-31 11:10:00,90.15,90.23,90.15,90.21,30042.0,88.006,88.0841,88.006,88.0646,30042.0
2024-05-31 11:15:00,90.22,90.23,90.12,90.13,21673.0,88.0744,88.0841,87.9767,87.9865,21673.0
2024-05-31 11:20:00,90.12,90.17,90.07,90.16,20493.0,87.9767,88.0255,87.9279,88.0158,20493.0
2024-05-31 11:25:00,90.15,90.15,90.07,90.08,25608.0,88.006,88.006,87.9279,87.9377,25608.0
2024-05-31 11:30:00,90.08,90.08,89.97,90.04,33099.0,87.9377,87.9377,87.8303,87.8986,33099.0
2024-05-31 11:35:00,90.06,90.08,90.01,90.02,33177.0,87.9182,87.9377,87.8694,87.8791,33177.0
2024-05-31 11:40:00,90.02,90.08,90.02,90.04,22810.0,87.8791,87.9377,87.8791,87.8986,22810.0
2024-05-31 11:45:00,90.04,90.1,90.02,90.09,45462.0,87.8986,87.9572,87.8791,87.9474,45462.0
2024-05-31 11:50:00,90.1,90.14,90.07,90.1,51173.0,87.9572,87.9963,87.9279,87.9572,51173.0
2024-05-31 11:55:00,90.09,90.1,90.03,90.05,34262.0,87.9474,87.9572,87.8889,87.9084,34262.0
2024-05-31 12:00:00,90.04,90.04,89.98,90.0,34609.0,87.8986,87.8986,87.8401,87.8596,34609.0
2024-05-31 12:05:00,90.0,90.01,89.97,89.99,18692.0,87.8596,87.8694,87.8303,87.8498,18692.0
2024-05-31 12:10:00,89.98,90.01,89.94,89.96,24959.0,87.8401,87.8694,87.801,87.8205,24959.0
2024-05-31 12:15:00,89.96,89.98,89.92,89.96,28650.0,87.8205,87.8401,87.7815,87.8205,28650.0
2024-05-31 12:20:00,89.94,89.95,89.88,89.95,28603.0,87.801,87.8108,87.7424,87.8108,28603.0
2024-05-31 12:25:00,89.95,89.97,89.92,89.96,16470.0,87.8108,87.8303,87.7815,87.8205,16470.0
2024-05-31 12:30:00,89.96,90.01,89.96,90.0,18702.0,87.8205,87.8694,87.8205,87.8596,18702.0
2024-05-31 12:35:00,89.99,90.03,89.97,90.03,12164.0,87.8498,87.8889,87.8303,87.8889,12164.0
2024-05-31 12:40:00,90.03,90.05,90.01,90.05,23446.0,87.8889,87.9084,87.8694,87.9084,23446.0
2024-05-31 12:45:00,90.05,90.07,90.03,90.05,13667.0,87.9084,87.9279,87.8889,87.9084,13667.0
2024-05-31 12:50:00,90.06,90.08,90.03,90.07,7811.0,87.9182,87.9377,87.8889,87.9279,7811.0
2024-05-31 12:55:00,90.07,90.14,90.06,90.14,29727.0,87.9279,87.9963,87.9182,87.9963,29727.0
2024-05-31 13:00:00,90.14,90.2,90.14,90.18,14081.0,87.9963,88.0548,87.9963,88.0353,14081.0
2024-05-31 13:05:00,90.18,90.27,90.18,90.25,11861.0,88.0353,88.1232,88.0353,88.1036,11861.0
2024-05-31 13:10:00,90.26,90.28,90.23,90.28,39616.0,88.1134,88.1329,88.0841,88.1329,39616.0
2024-05-31 13:15:00,90.29,90.33,90.29,90.32,49575.0,88.1427,88.1817,88.1427,88.172,49575.0
2024-05-31 13:20:00,90.33,90.33,90.28,90.3,9472.0,88.1817,88.1817,88.1329,88.1525,9472.0
2024-05-31 13:25:00,90.3,90.35,90.3,90.34,7492.0,88.1525,88.2013,88.1525,88.1915,7492.0
2024-05-31 13:30:00,90.34,90.35,90.31,90.33,14557.0,88.1915,88.2013,88.1622,88.1817,14557.0
2024-05-31 13:35:00,90.32,90.37,90.32,90.35,10726.0,88.172,88.2208,88.172,88.2013,10726.0
2024-05-31 13:40:00,90.35,90.37,90.32,90.35,14211.0,88.2013,88.2208,88.172,88.2013,14211.0
2024-05-31 13:45:00,90.35,90.39,90.34,90.38,9455.0,88.2013,88.2403,88.1915,88.2306,9455.0
2024-05-31 13:50:00,90.37,90.4,90.3,90.3,15035.0,88.2208,88.2501,88.1525,88.1525,15035.0
2024-05-31 13:55:00,90.3,90.4,90.3,90.37,31890.0,88.1525,88.2501,88.1525,88.2208,31890.0
2024-05-31 14:00:00,90.36,90.39,90.35,90.37,20636.0,88.211,88.2403,88.2013,88.2208,20636.0
2024-05-31 14:05:00,90.38,90.48,90.37,90.47,34076.0,88.2306,88.3282,88.2208,88.3184,34076.0
2024-05-31 14:10:00,90.48,90.53,90.46,90.53,25261.0,88.3282,88.377,88.3086,88.377,25261.0
2024-05-31 14:15:00,90.53,90.58,90.52,90.58,23459.0,88.377,88.4258,88.3672,88.4258,23459.0
2024-05-31 14:20:00,90.57,90.57,90.5,90.51,19842.0,88.416,88.416,88.3477,88.3575,19842.0
2024-05-31 14:25:00,90.5,90.53,90.5,90.53,19427.0,88.3477,88.377,88.3477,88.377,19427.0
2024-05-31 14:30:00,90.53,90.55,90.52,90.55,20888.0,88.377,88.3965,88.3672,88.3965,20888.0
2024-05-31 14:35:00,90.55,90.6,90.55,90.59,17045.0,88.3965,88.4453,88.3965,88.4356,17045.0
2024-05-31 14:40:00,90.59,90.69,90.59,90.68,29216.0,88.4356,88.5332,88.4356,88.5234,29216.0
2024-05-31 14:45:00,90.69,90.7,90.6,90.62,23010.0,88.5332,88.5429,88.4453,88.4648,23010.0
2024-05-31 14:50:00,90.61,90.61,90.53,90.54,9615.0,88.4551,88.4551,88.377,88.3867,9615.0
2024-05-31 14:55:00,90.55,90.62,90.54,90.59,31044.0,88.3965,88.4648,88.3867,88.4356,31044.0
2024-05-31 15:00:00,90.58,90.6,90.49,90.5,32443.0,88.4258,88.4453,88.3379,88.3477,32443.0
2024-05-31 15:05:00,90.51,90.59,90.5,90.58,58692.0,88.3575,88.4356,88.3477,88.4258,58692.0
2024-05-31 15:10:00,90.57,90.63,90.57,90.62,17536.0,88.416,88.4746,88.416,88.4648,17536.0
2024-05-31 15:15:00,90.62,90.63,90.58,90.58,25879.0,88.4648,88.4746,88.4258,88.4258,25879.0
2024-05-31 15:20:00,90.59,90.65,90.57,90.64,20528.0,88.4356,88.4941,88.416,88.4844,20528.0
2024-05-31 15:25:00,90.65,90.69,90.59,90.59,27948.0,88.4941,88.5332,88.4356,88.4356,27948.0
2024-05-31 15:30:00,90.58,90.63,90.54,90.61,96391.0,88.4258,88.4746,88.3867,88.4551,96391.0
2024-05-31 15:35:00,90.61,90.68,90.61,90.67,67494.0,88.4551,88.5234,88.4551,88.5137,67494.0
2024-05-31 15:40:00,90.68,90.85,90.67,90.84,74330.0,88.5234,88.6894,88.5137,88.6796,74330.0
2024-05-31 15:45:00,90.84,91.06,90.83,91.06,102973.0,88.6796,88.8944,88.6698,88.8944,102973.0
2024-05-31 15:50:00,91.05,91.3,91.01,91.26,265948.0,88.8846,89.1287,88.8456,89.0896,265948.0
2024-05-31 15:55:00,91.26,91.55,91.26,91.53,678089.0,89.0896,89.3727,89.0896,89.3532,678089.0
2024-06-03 09:30:00,91.51,91.55,91.17,91.25,246173.0,89.3337,89.3727,89.0018,89.0799,246173.0
2024-06-03 09:35:00,91.26,91.35,91.15,91.24,331772.0,89.0896,89.1775,88.9822,89.0701,331772.0
2024-06-03 09:40:00,91.25,91.38,91.15,91.37,201026.0,89.0799,89.2068,88.9822,89.197,201026.0
2024-06-03 09:45:00,91.37,91.39,91.16,91.23,211134.0,89.197,89.2165,88.992,89.0603,211134.0
2024-06-03 09:50:00,91.23,91.29,91.14,91.14,209441.0,89.0603,89.1189,88.9725,88.9725,209441.0
2024-06-03 09:55:00,91.14,91.14,90.89,90.91,57049.0,88.9725,88.9725,88.7284,88.7479,57049.0
2024-06-03 10:00:00,90.92,91.17,90.88,90.88,80897.0,88.7577,89.0018,88.7187,88.7187,80897.0
2024-06-03 10:05:00,90.89,91.0,90.87,90.89,39092.0,88.7284,88.8358,88.7089,88.7284,39092.0
2024-06-03 10:10:00,90.89,91.02,90.88,90.99,58658.0,88.7284,88.8553,88.7187,88.826,58658.0
2024-06-03 10:15:00,91.0,91.06,90.88,90.91,44203.0,88.8358,88.8944,88.7187,88.7479,44203.0
2024-06-03 10:20:00,90.91,90.91,90.78,90.8,31292.0,88.7479,88.7479,88.621,88.6406,31292.0
2024-06-03 10:25:00,90.81,90.81,90.75,90.78,49102.0,88.6503,88.6503,88.5918,88.621,49102.0
2024-06-03 10:30:00,90.78,90.8,90.71,90.76,41693.0,88.621,88.6406,88.5527,88.6015,41693.0
2024-06-03 10:35:00,90.77,90.8,90.71,90.78,35542.0,88.6113,88.6406,88.5527,88.621,35542.0
2024-06-03 10:40:00,90.76,90.88,90.75,90.77,52597.0,88.6015,88.7187,88.5918,88.6113,52597.0
2024-06-03 10:45:00,90.77,90.88,90.66,90.77,75381.0,88.6113,88.7187,88.5039,88.6113,75381.0
2024-06-03 10:50:00,90.77,90.84,90.73,90.76,50611.0,88.6113,88.6796,88.5722,88.6015,50611.0
2024-06-03 10:55:00,90.76,90.77,90.69,90.76,44286.0,88.6015,88.6113,88.5332,88.6015,44286.0
2024-06-03 11:00:00,90.76,90.76,90.64,90.73,46004.0,88.6015,88.6015,88.4844,88.5722,46004.0
2024-06-03 11:05:00,90.72,90.75,90.63,90.72,54751.0,88.5625,88.5918,88.4746,88.5625,54751.0
2024-06-03 11:10:00,90.72,90.8,90.7,90.75,34802.0,88.5625,88.6406,88.5429,88.5918,34802.0
2024-06-03 11:15:00,90.74,90.74,90.65,90.68,42116.0,88.582,88.582,88.4941,88.5234,42116.0
2024-06-03 11:20:00,90.68,90.72,90.54,90.55,34169.0,88.5234,88.5625,88.3867,88.3965,34169.0
2024-06-03 11:25:00,90.54,90.61,90.53,90.6,47642.0,88.3867,88.4551,88.377,88.4453,47642.0
2024-06-03 11:30:00,90.6,90.65,90.55,90.61,25615.0,88.4453,88.4941,88.3965,88.4551,25615.0
2024-06-03 11:35:00,90.6,90.67,90.59,90.59,34921.0,88.4453,88.5137,88.4356,88.4356,34921.0
2024-06-03 11:40:00,90.59,90.6,90.44,90.47,54829.0,88.4356,88.4453,88.2891,88.3184,54829.0
2024-06-03 11:45:00,90.47,90.49,90.41,90.42,18748.0,88.3184,88.3379,88.2598,88.2696,18748.0
2024-06-03 11:50:00,90.43,90.48,90.41,90.45,18416.0,88.2794,88.3282,88.2598,88.2989,18416.0
2024-06-03 11:55:00,90.45,90.52,90.41,90.5,561258.0,88.2989,88.3672,88.2598,88.3477,561258.0
2024-06-03 12:00:00,90.51,90.6,90.51,90.6,25501.0,88.3575,88.4453,88.3575,88.4453,25501.0
2024-06-03 12:05:00,90.59,90.61,90.48,90.53,38621.0,88.4356,88.4551,88.3282,88.377,38621.0
2024-06-03 12:10:00,90.53,90.56,90.34,90.36,22558.0,88.377,88.4063,88.1915,88.211,22558.0
2024-06-03 12:15:00,90.36,90.41,90.26,90.29,40256.0,88.211,88.2598,88.1134,88.1427,40256.0
2024-06-03 12:20:00,90.28,90.33,90.23,90.31,32624.0,88.1329,88.1817,88.0841,88.1622,32624.0
2024-06-03 12:25:00,90.3,90.37,90.3,90.33,43458.0,88.1525,88.2208,88.1525,88.1817,43458.0
2024-06-03 12:30:00,90.32,90.36,90.21,90.22,56625.0,88.172,88.211,88.0646,88.0744,56625.0
2024-06-03 12:35:00,90.24,90.42,90.24,90.42,53141.0,88.0939,88.2696,88.0939,88.2696,53141.0
2024-06-03 12:40:00,90.42,90.42,90.28,90.29,31174.0,88.2696,88.2696,88.1329,88.1427,31174.0
2024-06-03 12:45:00,90.28,90.42,90.28,90.39,30786.0,88.1329,88.2696,88.1329,88.2403,30786.0
2024-06-03 12:50:00,90.39,90.39,90.24,90.3,59306.0,88.2403,88.2403,88.0939,88.1525,59306.0
2024-06-03 12:55:00,90.31,90.37,90.31,90.37,36518.0,88.1622,88.2208,88.1622,88.2208,36518.0
2024-06-03 13:00:00,90.36,90.39,90.31,90.33,76036.0,88.211,88.2403,88.1622,88.1817,76036.0
2024-06-03 13:05:00,90.32,90.4,90.29,90.36,34178.0,88.172,88.2501,88.1427,88.211,34178.0
2024-06-03 13:10:00,90.35,90.39,90.24,90.38,80324.0,88.2013,88.2403,88.0939,88.2306,80324.0
2024-06-03 13:15:00,90.38,90.49,90.37,90.46,40345.0,88.2306,88.3379,88.2208,88.3086,40345.0
2024-06-03 13:20:00,90.47,90.53,90.46,90.5,75112.0,88.3184,88.377,88.3086,88.3477,75112.0
2024-06-03 13:25:00,90.48,90.54,90.44,90.52,37777.0,88.3282,88.3867,88.2891,88.3672,37777.0
2024-06-03 13:30:00,90.53,90.56,90.49,90.49,26718.0,88.377,88.4063,88.3379,88.3379,26718.0
2024-06-03 13:35:00,90.48,90.54,90.45,90.52,37130.0,88.3282,88.3867,88.2989,88.3672,37130.0
2024-06-03 13:40:00,90.52,90.56,90.49,90.52,17550.0,88.3672,88.4063,88.3379,88.3672,17550.0
2024-06-03 13:45:00,90.53,90.57,90.5,90.55,19242.0,88.377,88.416,88.3477,88.3965,19242.0
2024-06-03 13:50:00,90.55,90.56,90.5,90.54,16354.0,88.3965,88.4063,88.3477,88.3867,16354.0
2024-06-03 13:55:00,90.54,90.58,90.5,90.57,42270.0,88.3867,88.4258,88.3477,88.416,42270.0
2024-06-03 14:00:00,90.58,90.65,90.57,90.63,30268.0,88.4258,88.4941,88.416,88.4746,30268.0
2024-06-03 14:05:00,90.62,90.66,90.61,90.62,26797.0,88.4648,88.5039,88.4551,88.4648,26797.0
2024-06-03 14:10:00,90.62,90.65,90.52,90.54,23665.0,88.4648,88.4941,88.3672,88.3867,23665.0
2024-06-03 14:15:00,90.55,90.65,90.55,90.65,31715.0,88.3965,88.4941,88.3965,88.4941,31715.0
2024-06-03 14:20:00,90.63,90.72,90.62,90.71,22664.0,88.4746,88.5625,88.4648,88.5527,22664.0
2024-06-03 14:25:00,90.7,90.73,90.61,90.61,27678.0,88.5429,88.5722,88.4551,88.4551,27678.0
2024-06-03 14:30:00,90.61,90.67,90.6,90.67,18699.0,88.4551,88.5137,88.4453,88.5137,18699.0
2024-06-03 14:35:00,90.66,90.68,90.63,90.68,21777.0,88.5039,88.5234,88.4746,88.5234,21777.0
2024-06-03 14:40:00,90.68,90.76,90.67,90.7,26071.0,88.5234,88.6015,88.5137,88.5429,26071.0
2024-06-03 14:45:00,90.69,90.75,90.68,90.71,13451.0,88.5332,88.5918,88.5234,88.5527,13451.0
2024-06-03 14:50:00,90.72,90.72,90.65,90.66,24095.0,88.5625,88.5625,88.4941,88.5039,24095.0
2024-06-03 14:55:00,90.68,90.73,90.65,90.73,36636.0,88.5234,88.5722,88.4941,88.5722,36636.0
2024-06-03 15:00:00,90.74,90.82,90.74,90.75,54653.0,88.582,88.6601,88.582,88.5918,54653.0
2024-06-03 15:05:00,90.75,90.78,90.71,90.75,32616.0,88.5918,88.621,88.5527,88.5918,32616.0
2024-06-03 15:10:00,90.74,90.83,90.73,90.79,27662.0,88.582,88.6698,88.5722,88.6308,27662.0
2024-06-03 15:15:00,90.79,90.82,90.78,90.79,27983.0,88.6308,88.6601,88.621,88.6308,27983.0
2024-06-03 15:20:00,90.8,90.86,90.79,90.84,33839.0,88.6406,88.6991,88.6308,88.6796,33839.0
2024-06-03 15:25:00,90.85,90.88,90.82,90.84,55023.0,88.6894,88.7187,88.6601,88.6796,55023.0
2024-06-03 15:30:00,90.84,90.88,90.77,90.87,40787.0,88.6796,88.7187,88.6113,88.7089,40787.0
2024-06-03 15:35:00,90.86,90.89,90.77,90.79,49290.0,88.6991,88.7284,88.6113,88.6308,49290.0
2024-06-03 15:40:00,90.8,90.86,90.78,90.81,29372.0,88.6406,88.6991,88.621,88.6503,29372.0
2024-06-03 15:45:00,90.8,90.83,90.77,90.81,70354.0,88.6406,88.6698,88.6113,88.6503,70354.0
2024-06-03 15:50:00,90.82,90.94,90.79,90.92,137072.0,88.6601,88.7772,88.6308,88.7577,137072.0
2024-06-03 15:55:00,90.91,91.01,90.87,91.01,301892.0,88.7479,88.8456,88.7089,88.8456,301892.0
2024-06-04 09:30:00,90.26,90.4,90.2,90.32,111477.0,88.1134,88.2501,88.0548,88.172,111477.0
2024-06-04 09:35:00,90.33,90.43,90.25,90.26,91219.0,88.1817,88.2794,88.1036,88.1134,91219.0
2024-06-04 09:40:00,90.26,90.26,90.08,90.14,59023.0,88.1134,88.1134,87.9377,87.9963,59023.0
2024-06-04 09:45:00,90.13,90.27,90.11,90.11,39467.0,87.9865,88.1232,87.967,87.967,39467.0
2024-06-04 09:50:00,90.12,90.17,90.04,90.05,17667.0,87.9767,88.0255,87.8986,87.9084,17667.0
2024-06-04 09:55:00,90.05,90.06,89.92,89.93,28986.0,87.9084,87.9182,87.7815,87.7913,28986.0
2024-06-04 10:00:00,89.94,90.16,89.94,90.09,99423.0,87.801,88.0158,87.801,87.9474,99423.0
2024-06-04 10:05:00,90.09,90.09,89.92,89.92,40851.0,87.9474,87.9474,87.7815,87.7815,40851.0
2024-06-04 10:10:00,89.91,90.0,89.89,89.97,41150.0,87.7717,87.8596,87.7522,87.8303,41150.0
2024-06-04 10:15:00,89.97,90.14,89.96,90.11,20160.0,87.8303,87.9963,87.8205,87.967,20160.0
2024-06-04 10:20:00,90.11,90.15,89.92,89.93,17454.0,87.967,88.006,87.7815,87.7913,17454.0
2024-06-04 10:25:00,89.91,90.06,89.91,90.06,18792.0,87.7717,87.9182,87.7717,87.9182,18792.0
2024-06-04 10:30:00,90.07,90.16,89.96,89.98,29113.0,87.9279,88.0158,87.8205,87.8401,29113.0
2024-06-04 10:35:00,89.98,89.99,89.89,89.96,25448.0,87.8401,87.8498,87.7522,87.8205,25448.0
2024-06-04 10:40:00,89.97,90.01,89.97,90.0,36846.0,87.8303,87.8694,87.8303,87.8596,36846.0
2024-06-04 10:45:00,90.01,90.02,89.85,89.91,26727.0,87.8694,87.8791,87.7132,87.7717,26727.0
2024-06-04 10:50:00,89.9,89.97,89.88,89.91,29679.0,87.762,87.8303,87.7424,87.7717,29679.0
2024-06-04 10:55:00,89.9,89.9,89.73,89.74,23564.0,87.762,87.762,87.596,87.6058,23564.0
2024-06-04 11:00:00,89.74,89.78,89.73,89.77,39602.0,87.6058,87.6448,87.596,87.6351,39602.0
2024-06-04 11:05:00,89.76,89.78,89.66,89.69,29361.0,87.6253,87.6448,87.5277,87.557,29361.0
2024-06-04 11:10:00,89.7,89.74,89.68,89.73,17728.0,87.5667,87.6058,87.5472,87.596,17728.0
2024-06-04 11:15:00,89.73,89.82,89.73,89.8,18909.0,87.596,87.6839,87.596,87.6643,18909.0
2024-06-04 11:20:00,89.81,89.85,89.75,89.77,24774.0,87.6741,87.7132,87.6155,87.6351,24774.0
2024-06-04 11:25:00,89.78,89.79,89.69,89.7,14290.0,87.6448,87.6546,87.557,87.5667,14290.0
2024-06-04 11:30:00,89.7,89.71,89.55,89.59,107181.0,87.5667,87.5765,87.4203,87.4593,107181.0
2024-06-04 11:35:00,89.6,89.65,89.55,89.64,51782.0,87.4691,87.5179,87.4203,87.5082,51782.0
2024-06-04 11:40:00,89.63,89.65,89.6,89.63,84506.0,87.4984,87.5179,87.4691,87.4984,84506.0
2024-06-04 11:45:00,89.63,89.64,89.54,89.58,52266.0,87.4984,87.5082,87.4105,87.4496,52266.0
2024-06-04 11:50:00,89.59,89.63,89.54,89.6,29001.0,87.4593,87.4984,87.4105,87.4691,29001.0
2024-06-04 11:55:00,89.6,89.6,89.51,89.52,30811.0,87.4691,87.4691,87.3812,87.391,30811.0
2024-06-04 12:00:00,89.52,89.56,89.46,89.56,32337.0,87.391,87.4301,87.3324,87.4301,32337.0
2024-06-04 12:05:00,89.56,89.57,89.49,89.53,8156.0,87.4301,87.4398,87.3617,87.4008,8156.0
2024-06-04 12:10:00,89.54,89.58,89.54,89.57,9674.0,87.4105,87.4496,87.4105,87.4398,9674.0
2024-06-04 12:15:00,89.58,89.58,89.53,89.55,7750.0,87.4496,87.4496,87.4008,87.4203,7750.0
2024-06-04 12:20:00,89.55,89.57,89.53,89.55,9860.0,87.4203,87.4398,87.4008,87.4203,9860.0
2024-06-04 12:25:00,89.55,89.68,89.55,89.66,23909.0,87.4203,87.5472,87.4203,87.5277,23909.0
2024-06-04 12:30:00,89.65,89.65,89.58,89.61,19516.0,87.5179,87.5179,87.4496,87.4789,19516.0
2024-06-04 12:35:00,89.62,89.62,89.55,89.62,26396.0,87.4886,87.4886,87.4203,87.4886,26396.0
2024-06-04 12:40:00,89.63,89.76,89.61,89.73,16826.0,87.4984,87.6253,87.4789,87.596,16826.0
2024-06-04 12:45:00,89.73,89.83,89.72,89.82,9894.0,87.596,87.6936,87.5862,87.6839,9894.0
2024-06-04 12:50:00,89.81,89.81,89.64,89.71,11748.0,87.6741,87.6741,87.5082,87.5765,11748.0
2024-06-04 12:55:00,89.72,89.75,89.72,89.74,8220.0,87.5862,87.6155,87.5862,87.6058,8220.0
2024-06-04 13:00:00,89.75,89.75,89.68,89.7,24109.0,87.6155,87.6155,87.5472,87.5667,24109.0
2024-06-04 13:05:00,89.72,89.72,89.62,89.66,55542.0,87.5862,87.5862,87.4886,87.5277,55542.0
2024-06-04 13:10:00,89.66,89.78,89.66,89.77,11587.0,87.5277,87.6448,87.5277,87.6351,11587.0
2024-06-04 13:15:00,89.77,89.85,89.75,89.83,15748.0,87.6351,87.7132,87.6155,87.6936,15748.0
2024-06-04 13:20:00,89.84,89.84,89.78,89.79,12697.0,87.7034,87.7034,87.6448,87.6546,12697.0
2024-06-04 13:25:00,89.78,89.88,89.75,89.88,13383.0,87.6448,87.7424,87.6155,87.7424,13383.0
2024-06-04 13:30:00,89.89,89.91,89.81,89.81,14900.0,87.7522,87.7717,87.6741,87.6741,14900.0
2024-06-04 13:35:00,89.81,89.87,89.8,89.87,16667.0,87.6741,87.7327,87.6643,87.7327,16667.0
2024-06-04 13:40:00,89.87,89.88,89.82,89.82,17700.0,87.7327,87.7424,87.6839,87.6839,17700.0
2024-06-04 13:45:00,89.81,89.86,89.81,89.86,11295.0,87.6741,87.7229,87.6741,87.7229,11295.0
2024-06-04 13:50:00,89.86,89.9,89.83,89.9,15123.0,87.7229,87.762,87.6936,87.762,15123.0
2024-06-04 13:55:00,89.9,89.94,89.87,89.9,12138.0,87.762,87.801,87.7327,87.762,12138.0
2024-06-04 14:00:00,89.9,89.9,89.85,89.89,15073.0,87.762,87.762,87.7132,87.7522,15073.0
2024-06-04 14:05:00,89.89,89.9,89.87,89.89,11452.0,87.7522,87.762,87.7327,87.7522,11452.0
2024-06-04 14:10:00,89.9,89.97,89.88,89.96,13975.0,87.762,87.8303,87.7424,87.8205,13975.0
2024-06-04 14:15:00,89.97,90.09,89.96,90.06,21464.0,87.8303,87.9474,87.8205,87.9182,21464.0
2024-06-04 14:20:00,90.06,90.2,90.06,90.18,21232.0,87.9182,88.0548,87.9182,88.0353,21232.0
2024-06-04 14:25:00,90.19,90.2,90.07,90.13,15669.0,88.0451,88.0548,87.9279,87.9865,15669.0
2024-06-04 14:30:00,90.13,90.14,90.06,90.08,26317.0,87.9865,87.9963,87.9182,87.9377,26317.0
2024-06-04 14:35:00,90.09,90.11,90.04,90.08,19221.0,87.9474,87.967,87.8986,87.9377,19221.0
2024-06-04 14:40:00,90.08,90.14,90.02,90.12,16346.0,87.9377,87.9963,87.8791,87.9767,16346.0
2024-06-04 14:45:00,90.13,90.14,90.07,90.1,15928.0,87.9865,87.9963,87.9279,87.9572,15928.0
2024-06-04 14:50:00,90.11,90.13,90.08,90.08,11507.0,87.967,87.9865,87.9377,87.9377,11507.0
2024-06-04 14:55:00,90.08,90.12,90.02,90.05,19021.0,87.9377,87.9767,87.8791,87.9084,19021.0
2024-06-04 15:00:00,90.04,90.05,89.83,89.85,45879.0,87.8986,87.9084,87.6936,87.7132,45879.0
2024-06-04 15:05:00,89.85,89.95,89.82,89.94,38684.0,87.7132,87.8108,87.6839,87.801,38684.0
2024-06-04 15:10:00,89.95,90.03,89.94,90.01,38987.0,87.8108,87.8889,87.801,87.8694,38987.0
2024-06-04 15:15:00,90.01,90.04,89.95,89.98,41285.0,87.8694,87.8986,87.8108,87.8401,41285.0
2024-06-04 15:20:00,89.97,90.02,89.95,90.01,30290.0,87.8303,87.8791,87.8108,87.8694,30290.0
2024-06-04 15:25:00,90.01,90.03,89.94,89.97,25544.0,87.8694,87.8889,87.801,87.8303,25544.0
2024-06-04 15:30:00,89.97,89.97,89.88,89.93,34100.0,87.8303,87.8303,87.7424,87.7913,34100.0
2024-06-04 15:35:00,89.94,89.96,89.84,89.9,48181.0,87.801,87.8205,87.7034,87.762,48181.0
2024-06-04 15:40:00,89.91,89.96,89.89,89.94,48822.0,87.7717,87.8205,87.7522,87.801,48822.0
2024-06-04 15:45:00,89.95,89.98,89.85,89.9,96064.0,87.8108,87.8401,87.7132,87.762,96064.0
2024-06-04 15:50:00,89.89,89.99,89.87,89.93,148693.0,87.7522,87.8498,87.7327,87.7913,148693.0
2024-06-04 15:55:00,89.94,89.99,89.87,89.97,212745.0,87.801,87.8498,87.7327,87.8303,212745.0
2024-06-05 09:30:00,90.0,90.17,89.96,90.09,104837.0,87.8596,88.0255,87.8205,87.9474,104837.0
2024-06-05 09:35:00,90.09,90.21,89.93,89.98,105784.0,87.9474,88.0646,87.7913,87.8401,105784.0
2024-06-05 09:40:00,89.98,90.04,89.93,89.93,70742.0,87.8401,87.8986,87.7913,87.7913,70742.0
2024-06-05 09:45:00,89.94,89.97,89.84,89.86,57365.0,87.801,87.8303,87.7034,87.7229,57365.0
2024-06-05 09:50:00,89.85,89.91,89.8,89.83,52653.0,87.7132,87.7717,87.6643,87.6936,52653.0
2024-06-05 09:55:00,89.84,89.89,89.81,89.87,17892.0,87.7034,87.7522,87.6741,87.7327,17892.0
2024-06-05 10:00:00,89.86,89.88,89.62,89.82,132474.0,87.7229,87.7424,87.4886,87.6839,132474.0
2024-06-05 10:05:00,89.83,89.83,89.67,89.69,32101.0,87.6936,87.6936,87.5374,87.557,32101.0
2024-06-05 10:10:00,89.69,89.74,89.67,89.7,25372.0,87.557,87.6058,87.5374,87.5667,25372.0
2024-06-05 10:15:00,89.7,89.8,89.69,89.74,20925.0,87.5667,87.6643,87.557,87.6058,20925.0
2024-06-05 10:20:00,89.75,89.91,89.74,89.88,30853.0,87.6155,87.7717,87.6058,87.7424,30853.0
2024-06-05 10:25:00,89.87,89.95,89.85,89.95,28925.0,87.7327,87.8108,87.7132,87.8108,28925.0
2024-06-05 10:30:00,89.95,90.03,89.92,90.02,17031.0,87.8108,87.8889,87.7815,87.8791,17031.0
2024-06-05 10:35:00,90.02,90.1,89.95,90.01,25357.0,87.8791,87.9572,87.8108,87.8694,25357.0
2024-06-05 10:40:00,90.02,90.08,89.96,89.96,11899.0,87.8791,87.9377,87.8205,87.8205,11899.0
2024-06-05 10:45:00,89.96,90.0,89.94,89.98,20721.0,87.8205,87.8596,87.801,87.8401,20721.0
2024-06-05 10:50:00,89.99,90.0,89.94,89.97,11167.0,87.8498,87.8596,87.801,87.8303,11167.0
2024-06-05 10:55:00,89.96,89.97,89.84,89.87,18601.0,87.8205,87.8303,87.7034,87.7327,18601.0
2024-06-05 11:00:00,89.87,89.96,89.87,89.94,16302.0,87.7327,87.8205,87.7327,87.801,16302.0
2024-06-05 11:05:00,89.94,89.95,89.9,89.91,9696.0,87.801,87.8108,87.762,87.7717,9696.0
2024-06-05 11:10:00,89.92,90.0,89.92,90.0,13089.0,87.7815,87.8596,87.7815,87.8596,13089.0
2024-06-05 11:15:00,89.99,90.06,89.98,90.02,32577.0,87.8498,87.9182,87.8401,87.8791,32577.0
2024-06-05 11:20:00,90.02,90.04,89.98,89.98,21534.0,87.8791,87.8986,87.8401,87.8401,21534.0
2024-06-05 11:25:00,89.98,90.0,89.95,89.96,24231.0,87.8401,87.8596,87.8108,87.8205,24231.0
2024-06-05 11:30:00,89.97,90.02,89.94,90.01,11080.0,87.8303,87.8791,87.801,87.8694,11080.0
2024-06-05 11:35:00,90.02,90.13,90.02,90.13,45192.0,87.8791,87.9865,87.8791,87.9865,45192.0
2024-06-05 11:40:00,90.14,90.26,90.14,90.23,50447.0,87.9963,88.1134,87.9963,88.0841,50447.0
2024-06-05 11:45:00,90.24,90.25,90.2,90.23,22367.0,88.0939,88.1036,88.0548,88.0841,22367.0
2024-06-05 11:50:00,90.24,90.27,90.21,90.21,18186.0,88.0939,88.1232,88.0646,88.0646,18186.0
2024-06-05 11:55:00,90.2,90.27,90.19,90.26,4470.0,88.0548,88.1232,88.0451,88.1134,4470.0
2024-06-05 12:00:00,90.25,90.29,90.24,90.28,7461.0,88.1036,88.1427,88.0939,88.1329,7461.0
2024-06-05 12:05:00,90.28,90.29,90.25,90.27,6328.0,88.1329,88.1427,88.1036,88.1232,6328.0
2024-06-05 12:10:00,90.27,90.28,90.19,90.2,21096.0,88.1232,88.1329,88.0451,88.0548,21096.0
2024-06-05 12:15:00,90.17,90.19,90.16,90.17,8401.0,88.0255,88.0451,88.0158,88.0255,8401.0
2024-06-05 12:20:00,90.16,90.16,90.13,90.14,6404.0,88.0158,88.0158,87.9865,87.9963,6404.0
2024-06-05 12:25:00,90.14,90.17,90.13,90.14,9992.0,87.9963,88.0255,87.9865,87.9963,9992.0
2024-06-05 12:30:00,90.14,90.17,90.13,90.17,5678.0,87.9963,88.0255,87.9865,88.0255,5678.0
2024-06-05 12:35:00,90.17,90.24,90.16,90.22,6295.0,88.0255,88.0939,88.0158,88.0744,6295.0
2024-06-05 12:40:00,90.23,90.26,90.2,90.2,5594.0,88.0841,88.1134,88.0548,88.0548,5594.0
2024-06-05 12:45:00,90.2,90.21,90.15,90.17,5932.0,88.0548,88.0646,88.006,88.0255,5932.0
2024-06-05 12:50:00,90.18,90.21,90.16,90.16,8283.0,88.0353,88.0646,88.0158,88.0158,8283.0
2024-06-05 12:55:00,90.16,90.19,90.15,90.15,4817.0,88.0158,88.0451,88.006,88.006,4817.0
2024-06-05 13:00:00,90.15,90.15,90.09,90.11,11453.0,88.006,88.006,87.9474,87.967,11453.0
2024-06-05 13:05:00,90.11,90.14,90.1,90.13,7771.0,87.967,87.9963,87.9572,87.9865,7771.0
2024-06-05 13:10:00,90.13,90.13,90.11,90.12,12107.0,87.9865,87.9865,87.967,87.9767,12107.0
2024-06-05 13:15:00,90.13,90.13,90.06,90.08,36861.0,87.9865,87.9865,87.9182,87.9377,36861.0
2024-06-05 13:20:00,90.07,90.07,90.02,90.03,16832.0,87.9279,87.9279,87.8791,87.8889,16832.0
2024-06-05 13:25:00,90.01,90.08,90.01,90.08,11286.0,87.8694,87.9377,87.8694,87.9377,11286.0
2024-06-05 13:30:00,90.08,90.11,90.08,90.11,8265.0,87.9377,87.967,87.9377,87.967,8265.0
2024-06-05 13:35:00,90.1,90.14,90.1,90.14,14594.0,87.9572,87.9963,87.9572,87.9963,14594.0
2024-06-05 13:40:00,90.13,90.16,90.09,90.14,17332.0,87.9865,88.0158,87.9474,87.9963,17332.0
2024-06-05 13:45:00,90.15,90.2,90.15,90.2,5188.0,88.006,88.0548,88.006,88.0548,5188.0
2024-06-05 13:50:00,90.2,90.21,90.18,90.2,11633.0,88.0548,88.0646,88.0353,88.0548,11633.0
2024-06-05 13:55:00,90.2,90.21,90.19,90.2,7988.0,88.0548,88.0646,88.0451,88.0548,7988.0
2024-06-05 14:00:00,90.21,90.25,90.21,90.25,16350.0,88.0646,88.1036,88.0646,88.1036,16350.0
2024-06-05 14:05:00,90.24,90.24,90.19,90.22,14208.0,88.0939,88.0939,88.0451,88.0744,14208.0
2024-06-05 14:10:00,90.23,90.27,90.22,90.25,10956.0,88.0841,88.1232,88.0744,88.1036,10956.0
2024-06-05 14:15:00,90.25,90.3,90.25,90.28,10649.0,88.1036,88.1525,88.1036,88.1329,10649.0
2024-06-05 14:20:00,90.28,90.32,90.26,90.3,19365.0,88.1329,88.172,88.1134,88.1525,19365.0
2024-06-05 14:25:00,90.31,90.35,90.3,90.34,14379.0,88.1622,88.2013,88.1525,88.1915,14379.0
2024-06-05 14:30:00,90.34,90.42,90.34,90.4,13933.0,88.1915,88.2696,88.1915,88.2501,13933.0
2024-06-05 14:35:00,90.41,90.43,90.39,90.39,19191.0,88.2598,88.2794,88.2403,88.2403,19191.0
2024-06-05 14:40:00,90.4,90.44,90.39,90.44,30769.0,88.2501,88.2891,88.2403,88.2891,30769.0
2024-06-05 14:45:00,90.44,90.45,90.41,90.42,25540.0,88.2891,88.2989,88.2598,88.2696,25540.0
2024-06-05 14:50:00,90.42,90.44,90.41,90.43,20357.0,88.2696,88.2891,88.2598,88.2794,20357.0
2024-06-05 14:55:00,90.44,90.49,90.44,90.47,27738.0,88.2891,88.3379,88.2891,88.3184,27738.0
2024-06-05 15:00:00,90.46,90.55,90.45,90.52,77874.0,88.3086,88.3965,88.2989,88.3672,77874.0
2024-06-05 15:05:00,90.51,90.55,90.49,90.55,29464.0,88.3575,88.3965,88.3379,88.3965,29464.0
2024-06-05 15:10:00,90.54,90.54,90.5,90.51,33302.0,88.3867,88.3867,88.3477,88.3575,33302.0
2024-06-05 15:15:00,90.51,90.54,90.5,90.51,35563.0,88.3575,88.3867,88.3477,88.3575,35563.0
2024-06-05 15:20:00,90.51,90.53,90.5,90.51,33939.0,88.3575,88.377,88.3477,88.3575,33939.0
2024-06-05 15:25:00,90.51,90.51,90.44,90.45,79218.0,88.3575,88.3575,88.2891,88.2989,79218.0
2024-06-05 15:30:00,90.44,90.51,90.42,90.5,42199.0,88.2891,88.3575,88.2696,88.3477,42199.0
2024-06-05 15:35:00,90.5,90.54,90.46,90.54,63173.0,88.3477,88.3867,88.3086,88.3867,63173.0
2024-06-05 15:40:00,90.54,90.54,90.43,90.46,53868.0,88.3867,88.3867,88.2794,88.3086,53868.0
2024-06-05 15:45:00,90.46,90.48,90.42,90.43,98896.0,88.3086,88.3282,88.2696,88.2794,98896.0
2024-06-05 15:50:00,90.44,90.6,90.38,90.59,93472.0,88.2891,88.4453,88.2306,88.4356,93472.0
2024-06-05 15:55:00,90.59,90.64,90.54,90.63,229864.0,88.4356,88.4844,88.3867,88.4746,229864.0
2024-06-06 09:30:00,90.6,90.6,90.3,90.34,55870.0,88.4453,88.4453,88.1525,88.1915,55870.0
2024-06-06 09:35:00,90.33,90.39,90.21,90.29,68187.0,88.1817,88.2403,88.0646,88.1427,68187.0
2024-06-06 09:40:00,90.28,90.34,90.2,90.3,44380.0,88.1329,88.1915,88.0548,88.1525,44380.0
2024-06-06 09:45:00,90.3,90.38,90.29,90.32,32261.0,88.1525,88.2306,88.1427,88.172,32261.0
2024-06-06 09:50:00,90.32,90.43,90.27,90.42,36875.0,88.172,88.2794,88.1232,88.2696,36875.0
2024-06-06 09:55:00,90.42,90.53,90.41,90.49,28494.0,88.2696,88.377,88.2598,88.3379,28494.0
2024-06-06 10:00:00,90.49,90.5,90.39,90.39,25240.0,88.3379,88.3477,88.2403,88.2403,25240.0
2024-06-06 10:05:00,90.39,90.5,90.37,90.5,19471.0,88.2403,88.3477,88.2208,88.3477,19471.0
2024-06-06 10:10:00,90.51,90.51,90.27,90.27,23052.0,88.3575,88.3575,88.1232,88.1232,23052.0
2024-06-06 10:15:00,90.27,90.3,90.24,90.29,15764.0,88.1232,88.1525,88.0939,88.1427,15764.0
2024-06-06 10:20:00,90.3,90.34,90.29,90.3,9587.0,88.1525,88.1915,88.1427,88.1525,9587.0
2024-06-06 10:25:00,90.29,90.29,90.21,90.28,76991.0,88.1427,88.1427,88.0646,88.1329,76991.0
2024-06-06 10:30:00,90.27,90.27,90.2,90.2,23570.0,88.1232,88.1232,88.0548,88.0548,23570.0
2024-06-06 10:35:00,90.21,90.27,90.2,90.25,5688.0,88.0646,88.1232,88.0548,88.1036,5688.0
2024-06-06 10:40:00,90.25,90.26,90.21,90.26,5153.0,88.1036,88.1134,88.0646,88.1134,5153.0
2024-06-06 10:45:00,90.26,90.3,90.23,90.3,8130.0,88.1134,88.1525,88.0841,88.1525,8130.0
2024-06-06 10:50:00,90.29,90.3,90.23,90.3,7090.0,88.1427,88.1525,88.0841,88.1525,7090.0
2024-06-06 10:55:00,90.3,90.32,90.24,90.25,13381.0,88.1525,88.172,88.0939,88.1036,13381.0
2024-06-06 11:00:00,90.24,90.26,90.23,90.25,8813.0,88.0939,88.1134,88.0841,88.1036,8813.0
2024-06-06 11:05:00,90.26,90.36,90.26,90.36,11002.0,88.1134,88.211,88.1134,88.211,11002.0
2024-06-06 11:10:00,90.37,90.43,90.37,90.42,6748.0,88.2208,88.2794,88.2208,88.2696,6748.0
2024-06-06 11:15:00,90.41,90.44,90.4,90.42,73525.0,88.2598,88.2891,88.2501,88.2696,73525.0
2024-06-06 11:20:00,90.42,90.46,90.42,90.45,15119.0,88.2696,88.3086,88.2696,88.2989,15119.0
2024-06-06 11:25:00,90.45,90.48,90.44,90.47,8781.0,88.2989,88.3282,88.2891,88.3184,8781.0
2024-06-06 11:30:00,90.47,90.51,90.42,90.42,16043.0,88.3184,88.3575,88.2696,88.2696,16043.0
2024-06-06 11:35:00,90.42,90.52,90.42,90.48,15065.0,88.2696,88.3672,88.2696,88.3282,15065.0
2024-06-06 11:40:00,90.48,90.5,90.45,90.45,14183.0,88.3282,88.3477,88.2989,88.2989,14183.0
2024-06-06 11:45:00,90.46,90.48,90.46,90.47,7219.0,88.3086,88.3282,88.3086,88.3184,7219.0
2024-06-06 11:50:00,90.47,90.49,90.45,90.48,24828.0,88.3184,88.3379,88.2989,88.3282,24828.0
2024-06-06 11:55:00,90.48,90.5,90.42,90.42,25862.0,88.3282,88.3477,88.2696,88.2696,25862.0
2024-06-06 12:00:00,90.4,90.41,90.36,90.36,24453.0,88.2501,88.2598,88.211,88.211,24453.0
2024-06-06 12:05:00,90.37,90.38,90.33,90.34,27186.0,88.2208,88.2306,88.1817,88.1915,27186.0
2024-06-06 12:10:00,90.34,90.38,90.32,90.36,40115.0,88.1915,88.2306,88.172,88.211,40115.0
2024-06-06 12:15:00,90.36,90.4,90.31,90.39,17869.0,88.211,88.2501,88.1622,88.2403,17869.0
2024-06-06 12:20:00,90.39,90.42,90.36,90.42,8923.0,88.2403,88.2696,88.211,88.2696,8923.0
2024-06-06 12:25:00,90.41,90.45,90.41,90.44,13988.0,88.2598,88.2989,88.2598,88.2891,13988.0
2024-06-06 12:30:00,90.44,90.44,90.4,90.43,11314.0,88.2891,88.2891,88.2501,88.2794,11314.0
2024-06-06 12:35:00,90.43,90.44,90.38,90.42,13080.0,88.2794,88.2891,88.2306,88.2696,13080.0
2024-06-06 12:40:00,90.42,90.45,90.39,90.41,9572.0,88.2696,88.2989,88.2403,88.2598,9572.0
2024-06-06 12:45:00,90.41,90.46,90.41,90.45,7739.0,88.2598,88.3086,88.2598,88.2989,7739.0
2024-06-06 12:50:00,90.44,90.47,90.43,90.47,14253.0,88.2891,88.3184,88.2794,88.3184,14253.0
2024-06-06 12:55:00,90.46,90.47,90.43,90.47,13650.0,88.3086,88.3184,88.2794,88.3184,13650.0
2024-06-06 13:00:00,90.47,90.5,90.46,90.48,7413.0,88.3184,88.3477,88.3086,88.3282,7413.0
2024-06-06 13:05:00,90.48,90.48,90.42,90.42,9411.0,88.3282,88.3282,88.2696,88.2696,9411.0
2024-06-06 13:10:00,90.42,90.46,90.41,90.45,11032.0,88.2696,88.3086,88.2598,88.2989,11032.0
2024-06-06 13:15:00,90.45,90.46,90.43,90.45,55379.0,88.2989,88.3086,88.2794,88.2989,55379.0
2024-06-06 13:20:00,90.45,90.45,90.41,90.43,24462.0,88.2989,88.2989,88.2598,88.2794,24462.0
2024-06-06 13:25:00,90.44,90.46,90.42,90.42,6673.0,88.2891,88.3086,88.2696,88.2696,6673.0
2024-06-06 13:30:00,90.42,90.47,90.41,90.46,12654.0,88.2696,88.3184,88.2598,88.3086,12654.0
2024-06-06 13:35:00,90.45,90.47,90.43,90.45,32224.0,88.2989,88.3184,88.2794,88.2989,32224.0
2024-06-06 13:40:00,90.45,90.46,90.41,90.44,6365.0,88.2989,88.3086,88.2598,88.2891,6365.0
2024-06-06 13:45:00,90.44,90.44,90.39,90.4,4548.0,88.2891,88.2891,88.2403,88.2501,4548.0
2024-06-06 13:50:00,90.4,90.44,90.4,90.43,8417.0,88.2501,88.2891,88.2501,88.2794,8417.0
2024-06-06 13:55:00,90.43,90.47,90.43,90.47,6384.0,88.2794,88.3184,88.2794,88.3184,6384.0
2024-06-06 14:00:00,90.47,90.49,90.39,90.39,11212.0,88.3184,88.3379,88.2403,88.2403,11212.0
2024-06-06 14:05:00,90.38,90.38,90.28,90.29,16149.0,88.2306,88.2306,88.1329,88.1427,16149.0
2024-06-06 14:10:00,90.27,90.35,90.24,90.34,17309.0,88.1232,88.2013,88.0939,88.1915,17309.0
2024-06-06 14:15:00,90.34,90.41,90.33,90.41,8245.0,88.1915,88.2598,88.1817,88.2598,8245.0
2024-06-06 14:20:00,90.42,90.46,90.4,90.45,7038.0,88.2696,88.3086,88.2501,88.2989,7038.0
2024-06-06 14:25:00,90.44,90.48,90.44,90.45,8246.0,88.2891,88.3282,88.2891,88.2989,8246.0
2024-06-06 14:30:00,90.45,90.5,90.44,90.5,14848.0,88.2989,88.3477,88.2891,88.3477,14848.0
2024-06-06 14:35:00,90.5,90.5,90.47,90.48,6250.0,88.3477,88.3477,88.3184,88.3282,6250.0
2024-06-06 14:40:00,90.49,90.52,90.48,90.51,7131.0,88.3379,88.3672,88.3282,88.3575,7131.0
2024-06-06 14:45:00,90.51,90.6,90.51,90.58,13256.0,88.3575,88.4453,88.3575,88.4258,13256.0
2024-06-06 14:50:00,90.59,90.65,90.58,90.65,10077.0,88.4356,88.4941,88.4258,88.4941,10077.0
2024-06-06 14:55:00,90.65,90.66,90.63,90.63,16606.0,88.4941,88.5039,88.4746,88.4746,16606.0
2024-06-06 15:00:00,90.63,90.64,90.6,90.62,20989.0,88.4746,88.4844,88.4453,88.4648,20989.0
2024-06-06 15:05:00,90.63,90.67,90.62,90.64,20004.0,88.4746,88.5137,88.4648,88.4844,20004.0
2024-06-06 15:10:00,90.63,90.66,90.59,90.6,21133.0,88.4746,88.5039,88.4356,88.4453,21133.0
2024-06-06 15:15:00,90.6,90.62,90.57,90.58,9192.0,88.4453,88.4648,88.416,88.4258,9192.0
2024-06-06 15:20:00,90.58,90.6,90.57,90.59,8099.0,88.4258,88.4453,88.416,88.4356,8099.0
2024-06-06 15:25:00,90.6,90.62,90.56,90.62,10394.0,88.4453,88.4648,88.4063,88.4648,10394.0
2024-06-06 15:30:00,90.61,90.63,90.59,90.61,14581.0,88.4551,88.4746,88.4356,88.4551,14581.0
2024-06-06 15:35:00,90.59,90.61,90.58,90.58,22926.0,88.4356,88.4551,88.4258,88.4258,22926.0
2024-06-06 15:40:00,90.59,90.61,90.55,90.6,58409.0,88.4356,88.4551,88.3965,88.4453,58409.0
2024-06-06 15:45:00,90.59,90.65,90.57,90.64,34252.0,88.4356,88.4941,88.416,88.4844,34252.0
2024-06-06 15:50:00,90.64,90.64,90.56,90.63,131714.0,88.4844,88.4844,88.4063,88.4746,131714.0
2024-06-06 15:55:00,90.63,90.72,90.6,90.72,113328.0,88.4746,88.5625,88.4453,88.5625,113328.0
2024-06-07 09:30:00,89.76,89.76,89.4,89.59,161035.0,87.6253,87.6253,87.2739,87.4593,161035.0
2024-06-07 09:35:00,89.6,89.81,89.55,89.8,80069.0,87.4691,87.6741,87.4203,87.6643,80069.0
2024-06-07 09:40:00,89.78,90.11,89.78,90.11,67662.0,87.6448,87.967,87.6448,87.967,67662.0
2024-06-07 09:45:00,90.11,90.11,89.98,90.04,51762.0,87.967,87.967,87.8401,87.8986,51762.0
2024-06-07 09:50:00,90.04,90.15,90.04,90.09,32296.0,87.8986,88.006,87.8986,87.9474,32296.0
2024-06-07 09:55:00,90.09,90.15,90.01,90.11,67176.0,87.9474,88.006,87.8694,87.967,67176.0
2024-06-07 10:00:00,90.11,90.19,90.07,90.19,48208.0,87.967,88.0451,87.9279,88.0451,48208.0
2024-06-07 10:05:00,90.19,90.22,90.09,90.2,31910.0,88.0451,88.0744,87.9474,88.0548,31910.0
2024-06-07 10:10:00,90.2,90.2,90.1,90.17,30035.0,88.0548,88.0548,87.9572,88.0255,30035.0
2024-06-07 10:15:00,90.18,90.26,90.16,90.26,22266.0,88.0353,88.1134,88.0158,88.1134,22266.0
2024-06-07 10:20:00,90.26,90.32,90.24,90.3,14698.0,88.1134,88.172,88.0939,88.1525,14698.0
2024-06-07 10:25:00,90.3,90.33,90.23,90.28,10279.0,88.1525,88.1817,88.0841,88.1329,10279.0
2024-06-07 10:30:00,90.28,90.28,90.19,90.22,17352.0,88.1329,88.1329,88.0451,88.0744,17352.0
2024-06-07 10:35:00,90.23,90.39,90.18,90.39,16702.0,88.0841,88.2403,88.0353,88.2403,16702.0
2024-06-07 10:40:00,90.4,90.49,90.4,90.48,6632.0,88.2501,88.3379,88.2501,88.3282,6632.0
2024-06-07 10:45:00,90.48,90.54,90.47,90.51,9719.0,88.3282,88.3867,88.3184,88.3575,9719.0
2024-06-07 10:50:00,90.48,90.51,90.33,90.36,10915.0,88.3282,88.3575,88.1817,88.211,10915.0
2024-06-07 10:55:00,90.37,90.4,90.29,90.31,18002.0,88.2208,88.2501,88.1427,88.1622,18002.0
2024-06-07 11:00:00,90.29,90.29,90.19,90.24,15715.0,88.1427,88.1427,88.0451,88.0939,15715.0
2024-06-07 11:05:00,90.24,90.24,90.14,90.18,11893.0,88.0939,88.0939,87.9963,88.0353,11893.0
2024-06-07 11:10:00,90.16,90.22,90.13,90.22,10601.0,88.0158,88.0744,87.9865,88.0744,10601.0
2024-06-07 11:15:00,90.22,90.24,90.18,90.19,28188.0,88.0744,88.0939,88.0353,88.0451,28188.0
2024-06-07 11:20:00,90.19,90.19,90.1,90.18,38075.0,88.0451,88.0451,87.9572,88.0353,38075.0
2024-06-07 11:25:00,90.19,90.19,90.08,90.14,26135.0,88.0451,88.0451,87.9377,87.9963,26135.0
2024-06-07 11:30:00,90.14,90.19,90.04,90.05,59092.0,87.9963,88.0451,87.8986,87.9084,59092.0
2024-06-07 11:35:00,90.05,90.07,89.97,89.99,59063.0,87.9084,87.9279,87.8303,87.8498,59063.0
2024-06-07 11:40:00,90.0,90.03,89.99,90.0,9704.0,87.8596,87.8889,87.8498,87.8596,9704.0
2024-06-07 11:45:00,90.0,90.06,89.99,90.04,23938.0,87.8596,87.9182,87.8498,87.8986,23938.0
2024-06-07 11:50:00,90.05,90.06,89.94,89.94,18449.0,87.9084,87.9182,87.801,87.801,18449.0
2024-06-07 11:55:00,89.94,89.96,89.89,89.9,35228.0,87.801,87.8205,87.7522,87.762,35228.0
2024-06-07 12:00:00,89.9,89.92,89.83,89.87,33764.0,87.762,87.7815,87.6936,87.7327,33764.0
2024-06-07 12:05:00,89.87,89.93,89.87,89.9,24909.0,87.7327,87.7913,87.7327,87.762,24909.0
2024-06-07 12:10:00,89.9,89.93,89.87,89.87,12929.0,87.762,87.7913,87.7327,87.7327,12929.0
2024-06-07 12:15:00,89.88,89.92,89.86,89.87,36664.0,87.7424,87.7815,87.7229,87.7327,36664.0
2024-06-07 12:20:00,89.86,89.89,89.85,89.86,15132.0,87.7229,87.7522,87.7132,87.7229,15132.0
2024-06-07 12:25:00,89.88,89.93,89.85,89.93,33689.0,87.7424,87.7913,87.7132,87.7913,33689.0
2024-06-07 12:30:00,89.92,89.98,89.84,89.85,25393.0,87.7815,87.8401,87.7034,87.7132,25393.0
2024-06-07 12:35:00,89.85,89.85,89.79,89.81,13564.0,87.7132,87.7132,87.6546,87.6741,13564.0
2024-06-07 12:40:00,89.81,89.86,89.8,89.85,14373.0,87.6741,87.7229,87.6643,87.7132,14373.0
2024-06-07 12:45:00,89.84,89.85,89.8,89.83,16252.0,87.7034,87.7132,87.6643,87.6936,16252.0
2024-06-07 12:50:00,89.82,89.89,89.82,89.89,77717.0,87.6839,87.7522,87.6839,87.7522,77717.0
2024-06-07 12:55:00,89.89,89.95,89.87,89.94,73176.0,87.7522,87.8108,87.7327,87.801,73176.0
2024-06-07 13:00:00,89.95,89.95,89.82,89.83,57081.0,87.8108,87.8108,87.6839,87.6936,57081.0
2024-06-07 13:05:00,89.82,89.87,89.82,89.85,70475.0,87.6839,87.7327,87.6839,87.7132,70475.0
2024-06-07 13:10:00,89.85,89.96,89.84,89.95,58318.0,87.7132,87.8205,87.7034,87.8108,58318.0
2024-06-07 13:15:00,89.95,89.99,89.94,89.98,65367.0,87.8108,87.8498,87.801,87.8401,65367.0
2024-06-07 13:20:00,89.97,90.07,89.96,90.04,88497.0,87.8303,87.9279,87.8205,87.8986,88497.0
2024-06-07 13:25:00,90.04,90.04,89.93,89.94,47169.0,87.8986,87.8986,87.7913,87.801,47169.0
2024-06-07 13:30:00,89.93,89.95,89.9,89.95,12535.0,87.7913,87.8108,87.762,87.8108,12535.0
2024-06-07 13:35:00,89.96,90.02,89.96,90.02,7730.0,87.8205,87.8791,87.8205,87.8791,7730.0
2024-06-07 13:40:00,90.02,90.05,90.0,90.05,11490.0,87.8791,87.9084,87.8596,87.9084,11490.0
2024-06-07 13:45:00,90.05,90.07,90.02,90.05,12779.0,87.9084,87.9279,87.8791,87.9084,12779.0
2024-06-07 13:50:00,90.05,90.1,90.03,90.03,17545.0,87.9084,87.9572,87.8889,87.8889,17545.0
2024-06-07 13:55:00,90.01,90.04,90.0,90.02,10053.0,87.8694,87.8986,87.8596,87.8791,10053.0
2024-06-07 14:00:00,90.01,90.01,89.85,89.86,39436.0,87.8694,87.8694,87.7132,87.7229,39436.0
2024-06-07 14:05:00,89.86,89.87,89.77,89.82,20334.0,87.7229,87.7327,87.6351,87.6839,20334.0
2024-06-07 14:10:00,89.82,89.82,89.74,89.75,23652.0,87.6839,87.6839,87.6058,87.6155,23652.0
2024-06-07 14:15:00,89.75,89.84,89.73,89.84,20253.0,87.6155,87.7034,87.596,87.7034,20253.0
2024-06-07 14:20:00,89.84,89.95,89.84,89.94,13140.0,87.7034,87.8108,87.7034,87.801,13140.0
2024-06-07 14:25:00,89.94,90.0,89.91,89.97,9299.0,87.801,87.8596,87.7717,87.8303,9299.0
2024-06-07 14:30:00,89.96,90.01,89.96,89.98,16438.0,87.8205,87.8694,87.8205,87.8401,16438.0
2024-06-07 14:35:00,89.98,90.04,89.98,90.04,9163.0,87.8401,87.8986,87.8401,87.8986,9163.0
2024-06-07 14:40:00,90.04,90.1,90.03,90.09,13049.0,87.8986,87.9572,87.8889,87.9474,13049.0
2024-06-07 14:45:00,90.08,90.12,90.07,90.1,9492.0,87.9377,87.9767,87.9279,87.9572,9492.0
2024-06-07 14:50:00,90.09,90.1,90.05,90.08,21174.0,87.9474,87.9572,87.9084,87.9377,21174.0
2024-06-07 14:55:00,90.09,90.1,90.0,90.02,39946.0,87.9474,87.9572,87.8596,87.8791,39946.0
2024-06-07 15:00:00,90.01,90.05,89.94,90.03,81051.0,87.8694,87.9084,87.801,87.8889,81051.0
2024-06-07 15:05:00,90.04,90.04,89.95,89.95,57707.0,87.8986,87.8986,87.8108,87.8108,57707.0
2024-06-07 15:10:00,89.96,90.0,89.87,89.94,62479.0,87.8205,87.8596,87.7327,87.801,62479.0
2024-06-07 15:15:00,89.94,90.0,89.94,89.95,39044.0,87.801,87.8596,87.801,87.8108,39044.0
2024-06-07 15:20:00,89.95,89.98,89.9,89.92,36541.0,87.8108,87.8401,87.762,87.7815,36541.0
2024-06-07 15:25:00,89.91,89.97,89.9,89.95,45675.0,87.7717,87.8303,87.762,87.8108,45675.0
2024-06-07 15:30:00,89.95,89.96,89.87,89.87,66987.0,87.8108,87.8205,87.7327,87.7327,66987.0
2024-06-07 15:35:00,89.86,89.92,89.85,89.88,50878.0,87.7229,87.7815,87.7132,87.7424,50878.0
2024-06-07 15:40:00,89.88,89.94,89.86,89.91,66892.0,87.7424,87.801,87.7229,87.7717,66892.0
2024-06-07 15:45:00,89.91,89.91,89.8,89.81,77779.0,87.7717,87.7717,87.6643,87.6741,77779.0
2024-06-07 15:50:00,89.8,89.9,89.77,89.88,152806.0,87.6643,87.762,87.6351,87.7424,152806.0
2024-06-07 15:55:00,89.89,89.92,89.75,89.79,256105.0,87.7522,87.7815,87.6155,87.6546,256105.0
2024-06-10 09:30:00,89.55,89.73,89.47,89.57,166023.0,87.4203,87.596,87.3422,87.4398,166023.0
2024-06-10 09:35:00,89.55,89.55,89.41,89.47,63087.0,87.4203,87.4203,87.2836,87.3422,63087.0
2024-06-10 09:40:00,89.47,89.51,89.34,89.51,117527.0,87.3422,87.3812,87.2153,87.3812,117527.0
2024-06-10 09:45:00,89.5,89.52,89.43,89.47,60674.0,87.3715,87.391,87.3031,87.3422,60674.0
2024-06-10 09:50:00,89.47,89.56,89.47,89.49,38346.0,87.3422,87.4301,87.3422,87.3617,38346.0
2024-06-10 09:55:00,89.5,89.62,89.49,89.6,44577.0,87.3715,87.4886,87.3617,87.4691,44577.0
2024-06-10 10:00:00,89.59,89.62,89.51,89.55,44592.0,87.4593,87.4886,87.3812,87.4203,44592.0
2024-06-10 10:05:00,89.54,89.64,89.54,89.62,25091.0,87.4105,87.5082,87.4105,87.4886,25091.0
2024-06-10 10:10:00,89.62,89.63,89.55,89.61,47558.0,87.4886,87.4984,87.4203,87.4789,47558.0
2024-06-10 10:15:00,89.6,89.66,89.58,89.59,25872.0,87.4691,87.5277,87.4496,87.4593,25872.0
2024-06-10 10:20:00,89.59,89.59,89.52,89.56,14432.0,87.4593,87.4593,87.391,87.4301,14432.0
2024-06-10 10:25:00,89.55,89.55,89.41,89.43,27693.0,87.4203,87.4203,87.2836,87.3031,27693.0
2024-06-10 10:30:00,89.44,89.53,89.42,89.52,12025.0,87.3129,87.4008,87.2934,87.391,12025.0
2024-06-10 10:35:00,89.53,89.55,89.5,89.52,15008.0,87.4008,87.4203,87.3715,87.391,15008.0
2024-06-10 10:40:00,89.52,89.54,89.48,89.54,14067.0,87.391,87.4105,87.352,87.4105,14067.0
2024-06-10 10:45:00,89.55,89.57,89.53,89.56,29651.0,87.4203,87.4398,87.4008,87.4301,29651.0
2024-06-10 10:50:00,89.57,89.57,89.51,89.52,14566.0,87.4398,87.4398,87.3812,87.391,14566.0
2024-06-10 10:55:00,89.51,89.51,89.38,89.39,16665.0,87.3812,87.3812,87.2543,87.2641,16665.0
2024-06-10 11:00:00,89.39,89.43,89.36,89.41,33295.0,87.2641,87.3031,87.2348,87.2836,33295.0
2024-06-10 11:05:00,89.41,89.42,89.38,89.4,24482.0,87.2836,87.2934,87.2543,87.2739,24482.0
2024-06-10 11:10:00,89.38,89.42,89.37,89.41,21165.0,87.2543,87.2934,87.2446,87.2836,21165.0
2024-06-10 11:15:00,89.41,89.49,89.38,89.47,10506.0,87.2836,87.3617,87.2543,87.3422,10506.0
2024-06-10 11:20:00,89.48,89.52,89.47,89.48,20728.0,87.352,87.391,87.3422,87.352,20728.0
2024-06-10 11:25:00,89.48,89.55,89.48,89.51,15463.0,87.352,87.4203,87.352,87.3812,15463.0
2024-06-10 11:30:00,89.52,89.55,89.48,89.49,15526.0,87.391,87.4203,87.352,87.3617,15526.0
2024-06-10 11:35:00,89.49,89.5,89.45,89.47,70447.0,87.3617,87.3715,87.3227,87.3422,70447.0
2024-06-10 11:40:00,89.47,89.52,89.47,89.52,16057.0,87.3422,87.391,87.3422,87.391,16057.0
2024-06-10 11:45:00,89.52,89.52,89.44,89.45,10308.0,87.391,87.391,87.3129,87.3227,10308.0
2024-06-10 11:50:00,89.45,89.48,89.45,89.46,11163.0,87.3227,87.352,87.3227,87.3324,11163.0
2024-06-10 11:55:00,89.47,89.5,89.45,89.47,27975.0,87.3422,87.3715,87.3227,87.3422,27975.0
2024-06-10 12:00:00,89.47,89.5,89.46,89.5,15492.0,87.3422,87.3715,87.3324,87.3715,15492.0
2024-06-10 12:05:00,89.5,89.5,89.47,89.48,9040.0,87.3715,87.3715,87.3422,87.352,9040.0
2024-06-10 12:10:00,89.48,89.52,89.47,89.52,8568.0,87.352,87.391,87.3422,87.391,8568.0
2024-06-10 12:15:00,89.53,89.55,89.5,89.52,9096.0,87.4008,87.4203,87.3715,87.391,9096.0
2024-06-10 12:20:00,89.52,89.55,89.5,89.55,11638.0,87.391,87.4203,87.3715,87.4203,11638.0
2024-06-10 12:25:00,89.55,89.55,89.48,89.51,13480.0,87.4203,87.4203,87.352,87.3812,13480.0
2024-06-10 12:30:00,89.5,89.51,89.46,89.5,25666.0,87.3715,87.3812,87.3324,87.3715,25666.0
2024-06-10 12:35:00,89.5,89.51,89.49,89.51,12185.0,87.3715,87.3812,87.3617,87.3812,12185.0
2024-06-10 12:40:00,89.51,89.53,89.48,89.5,10149.0,87.3812,87.4008,87.352,87.3715,10149.0
2024-06-10 12:45:00,89.49,89.5,89.46,89.47,22856.0,87.3617,87.3715,87.3324,87.3422,22856.0
2024-06-10 12:50:00,89.47,89.5,89.46,89.49,7732.0,87.3422,87.3715,87.3324,87.3617,7732.0
2024-06-10 12:55:00,89.5,89.51,89.47,89.48,13803.0,87.3715,87.3812,87.3422,87.352,13803.0
2024-06-10 13:00:00,89.48,89.48,89.41,89.43,22355.0,87.352,87.352,87.2836,87.3031,22355.0
2024-06-10 13:05:00,89.42,89.46,89.41,89.42,14900.0,87.2934,87.3324,87.2836,87.2934,14900.0
2024-06-10 13:10:00,89.42,89.46,89.41,89.45,13982.0,87.2934,87.3324,87.2836,87.3227,13982.0
2024-06-10 13:15:00,89.45,89.49,89.45,89.49,7744.0,87.3227,87.3617,87.3227,87.3617,7744.0
2024-06-10 13:20:00,89.5,89.52,89.48,89.5,12496.0,87.3715,87.391,87.352,87.3715,12496.0
2024-06-10 13:25:00,89.5,89.53,89.48,89.51,13383.0,87.3715,87.4008,87.352,87.3812,13383.0
2024-06-10 13:30:00,89.51,89.55,89.49,89.54,18359.0,87.3812,87.4203,87.3617,87.4105,18359.0
2024-06-10 13:35:00,89.55,89.59,89.54,89.57,11061.0,87.4203,87.4593,87.4105,87.4398,11061.0
2024-06-10 13:40:00,89.57,89.64,89.57,89.64,10771.0,87.4398,87.5082,87.4398,87.5082,10771.0
2024-06-10 13:45:00,89.64,89.75,89.63,89.72,14605.0,87.5082,87.6155,87.4984,87.5862,14605.0
2024-06-10 13:50:00,89.72,89.72,89.65,89.68,7424.0,87.5862,87.5862,87.5179,87.5472,7424.0
2024-06-10 13:55:00,89.67,89.68,89.64,89.65,5727.0,87.5374,87.5472,87.5082,87.5179,5727.0
2024-06-10 14:00:00,89.64,89.65,89.59,89.63,16210.0,87.5082,87.5179,87.4593,87.4984,16210.0
2024-06-10 14:05:00,89.64,89.66,89.62,89.65,19326.0,87.5082,87.5277,87.4886,87.5179,19326.0
2024-06-10 14:10:00,89.65,89.69,89.63,89.68,14694.0,87.5179,87.557,87.4984,87.5472,14694.0
2024-06-10 14:15:00,89.68,89.74,89.67,89.74,11627.0,87.5472,87.6058,87.5374,87.6058,11627.0
2024-06-10 14:20:00,89.74,89.78,89.72,89.74,16815.0,87.6058,87.6448,87.5862,87.6058,16815.0
2024-06-10 14:25:00,89.75,89.76,89.7,89.73,15384.0,87.6155,87.6253,87.5667,87.596,15384.0
2024-06-10 14:30:00,89.72,89.78,89.71,89.77,22576.0,87.5862,87.6448,87.5765,87.6351,22576.0
2024-06-10 14:35:00,89.77,89.78,89.73,89.73,13232.0,87.6351,87.6448,87.596,87.596,13232.0
2024-06-10 14:40:00,89.74,89.75,89.71,89.74,16627.0,87.6058,87.6155,87.5765,87.6058,16627.0
2024-06-10 14:45:00,89.74,89.77,89.74,89.76,13013.0,87.6058,87.6351,87.6058,87.6253,13013.0
2024-06-10 14:50:00,89.76,89.76,89.69,89.73,9138.0,87.6253,87.6253,87.557,87.596,9138.0
2024-06-10 14:55:00,89.72,89.75,89.71,89.73,8496.0,87.5862,87.6155,87.5765,87.596,8496.0
2024-06-10 15:00:00,89.73,89.77,89.72,89.75,16728.0,87.596,87.6351,87.5862,87.6155,16728.0
2024-06-10 15:05:00,89.76,89.76,89.71,89.73,15955.0,87.6253,87.6253,87.5765,87.596,15955.0
2024-06-10 15:10:00,89.72,89.75,89.69,89.75,15459.0,87.5862,87.6155,87.557,87.6155,15459.0
2024-06-10 15:15:00,89.76,89.77,89.71,89.74,22425.0,87.6253,87.6351,87.5765,87.6058,22425.0
2024-06-10 15:20:00,89.75,89.79,89.73,89.73,12049.0,87.6155,87.6546,87.596,87.596,12049.0
2024-06-10 15:25:00,89.73,89.76,89.72,89.75,10540.0,87.596,87.6253,87.5862,87.6155,10540.0
2024-06-10 15:30:00,89.73,89.73,89.69,89.71,13506.0,87.596,87.596,87.557,87.5765,13506.0
2024-06-10 15:35:00,89.7,89.71,89.64,89.65,30228.0,87.5667,87.5765,87.5082,87.5179,30228.0
2024-06-10 15:40:00,89.65,89.71,89.63,89.7,44644.0,87.5179,87.5765,87.4984,87.5667,44644.0
2024-06-10 15:45:00,89.7,89.74,89.68,89.68,25877.0,87.5667,87.6058,87.5472,87.5472,25877.0
2024-06-10 15:50:00,89.67,89.71,89.64,89.7,54886.0,87.5374,87.5765,87.5082,87.5667,54886.0
2024-06-10 15:55:00,89.7,89.72,89.63,89.71,156855.0,87.5667,87.5862,87.4984,87.5765,156855.0
2024-06-11 09:30:00,89.2,89.2,88.91,88.93,116637.0,87.0786,87.0786,86.7955,86.815,116637.0
2024-06-11 09:35:00,88.91,88.99,88.84,88.96,71095.0,86.7955,86.8736,86.7272,86.8443,71095.0
2024-06-11 09:40:00,88.97,89.08,88.95,89.08,56288.0,86.8541,86.9615,86.8346,86.9615,56288.0
2024-06-11 09:45:00,89.08,89.09,88.87,88.94,66645.0,86.9615,86.9712,86.7565,86.8248,66645.0
2024-06-11 09:50:00,88.94,89.02,88.91,88.99,35253.0,86.8248,86.9029,86.7955,86.8736,35253.0
2024-06-11 09:55:00,88.99,89.05,88.95,89.04,42066.0,86.8736,86.9322,86.8346,86.9224,42066.0
2024-06-11 10:00:00,89.04,89.04,88.87,88.88,43079.0,86.9224,86.9224,86.7565,86.7662,43079.0
2024-06-11 10:05:00,88.89,89.05,88.86,89.0,38559.0,86.776,86.9322,86.7467,86.8834,38559.0
2024-06-11 10:10:00,89.01,89.06,88.96,89.06,20862.0,86.8931,86.9419,86.8443,86.9419,20862.0
2024-06-11 10:15:00,89.06,89.1,88.99,89.09,13760.0,86.9419,86.981,86.8736,86.9712,13760.0
2024-06-11 10:20:00,89.09,89.13,89.06,89.09,14911.0,86.9712,87.0103,86.9419,86.9712,14911.0
2024-06-11 10:25:00,89.09,89.11,89.05,89.07,12119.0,86.9712,86.9908,86.9322,86.9517,12119.0
2024-06-11 10:30:00,89.08,89.17,89.03,89.16,18867.0,86.9615,87.0493,86.9127,87.0396,18867.0
2024-06-11 10:35:00,89.17,89.17,89.09,89.1,16107.0,87.0493,87.0493,86.9712,86.981,16107.0
2024-06-11 10:40:00,89.1,89.18,89.1,89.18,17307.0,86.981,87.0591,86.981,87.0591,17307.0
2024-06-11 10:45:00,89.18,89.18,89.11,89.12,11097.0,87.0591,87.0591,86.9908,87.0005,11097.0
2024-06-11 10:50:00,89.12,89.16,89.08,89.16,14227.0,87.0005,87.0396,86.9615,87.0396,14227.0
2024-06-11 10:55:00,89.17,89.26,89.17,89.26,18016.0,87.0493,87.1372,87.0493,87.1372,18016.0
2024-06-11 11:00:00,89.25,89.33,89.24,89.31,12718.0,87.1274,87.2055,87.1177,87.186,12718.0
2024-06-11 11:05:00,89.31,89.36,89.27,89.34,27069.0,87.186,87.2348,87.1469,87.2153,27069.0
2024-06-11 11:10:00,89.34,89.36,89.3,89.31,20714.0,87.2153,87.2348,87.1762,87.186,20714.0
2024-06-11 11:15:00,89.31,89.34,89.3,89.34,14934.0,87.186,87.2153,87.1762,87.2153,14934.0
2024-06-11 11:20:00,89.33,89.35,89.3,89.31,22638.0,87.2055,87.225,87.1762,87.186,22638.0
2024-06-11 11:25:00,89.31,89.33,89.29,89.33,39121.0,87.186,87.2055,87.1665,87.2055,39121.0
2024-06-11 11:30:00,89.33,89.39,89.32,89.39,29416.0,87.2055,87.2641,87.1958,87.2641,29416.0
2024-06-11 11:35:00,89.39,89.41,89.33,89.34,26182.0,87.2641,87.2836,87.2055,87.2153,26182.0
2024-06-11 11:40:00,89.34,89.36,89.31,89.31,16509.0,87.2153,87.2348,87.186,87.186,16509.0
2024-06-11 11:45:00,89.32,89.34,89.25,89.26,10433.0,87.1958,87.2153,87.1274,87.1372,10433.0
2024-06-11 11:50:00,89.27,89.32,89.26,89.31,8097.0,87.1469,87.1958,87.1372,87.186,8097.0
2024-06-11 11:55:00,89.31,89.32,89.27,89.28,9773.0,87.186,87.1958,87.1469,87.1567,9773.0
2024-06-11 12:00:00,89.28,89.28,89.24,89.27,11711.0,87.1567,87.1567,87.1177,87.1469,11711.0
2024-06-11 12:05:00,89.27,89.31,89.25,89.3,9644.0,87.1469,87.186,87.1274,87.1762,9644.0
2024-06-11 12:10:00,89.29,89.31,89.27,89.29,10057.0,87.1665,87.186,87.1469,87.1665,10057.0
2024-06-11 12:15:00,89.28,89.3,89.26,89.27,11542.0,87.1567,87.1762,87.1372,87.1469,11542.0
2024-06-11 12:20:00,89.27,89.28,89.23,89.24,13989.0,87.1469,87.1567,87.1079,87.1177,13989.0
2024-06-11 12:25:00,89.25,89.32,89.25,89.31,13023.0,87.1274,87.1958,87.1274,87.186,13023.0
2024-06-11 12:30:00,89.32,89.38,89.31,89.37,11562.0,87.1958,87.2543,87.186,87.2446,11562.0
2024-06-11 12:35:00,89.38,89.45,89.38,89.45,7030.0,87.2543,87.3227,87.2543,87.3227,7030.0
2024-06-11 12:40:00,89.44,89.45,89.38,89.42,15248.0,87.3129,87.3227,87.2543,87.2934,15248.0
2024-06-11 12:45:00,89.42,89.42,89.34,89.37,12519.0,87.2934,87.2934,87.2153,87.2446,12519.0
2024-06-11 12:50:00,89.37,89.41,89.37,89.41,8022.0,87.2446,87.2836,87.2446,87.2836,8022.0
2024-06-11 12:55:00,89.41,89.44,89.4,89.42,17518.0,87.2836,87.3129,87.2739,87.2934,17518.0
2024-06-11 13:00:00,89.42,89.49,89.35,89.46,39143.0,87.2934,87.3617,87.225,87.3324,39143.0
2024-06-11 13:05:00,89.46,89.48,89.41,89.41,42662.0,87.3324,87.352,87.2836,87.2836,42662.0
2024-06-11 13:10:00,89.41,89.43,89.39,89.41,22595.0,87.2836,87.3031,87.2641,87.2836,22595.0
2024-06-11 13:15:00,89.4,89.42,89.36,89.38,12473.0,87.2739,87.2934,87.2348,87.2543,12473.0
2024-06-11 13:20:00,89.38,89.39,89.32,89.32,8190.0,87.2543,87.2641,87.1958,87.1958,8190.0
2024-06-11 13:25:00,89.32,89.39,89.32,89.39,8850.0,87.1958,87.2641,87.1958,87.2641,8850.0
2024-06-11 13:30:00,89.39,89.41,89.38,89.39,6993.0,87.2641,87.2836,87.2543,87.2641,6993.0
2024-06-11 13:35:00,89.4,89.45,89.39,89.45,5185.0,87.2739,87.3227,87.2641,87.3227,5185.0
2024-06-11 13:40:00,89.45,89.45,89.41,89.43,8908.0,87.3227,87.3227,87.2836,87.3031,8908.0
2024-06-11 13:45:00,89.43,89.46,89.43,89.44,9263.0,87.3031,87.3324,87.3031,87.3129,9263.0
2024-06-11 13:50:00,89.44,89.48,89.42,89.48,4800.0,87.3129,87.352,87.2934,87.352,4800.0
2024-06-11 13:55:00,89.49,89.52,89.48,89.51,12157.0,87.3617,87.391,87.352,87.3812,12157.0
2024-06-11 14:00:00,89.5,89.53,89.49,89.53,21323.0,87.3715,87.4008,87.3617,87.4008,21323.0
2024-06-11 14:05:00,89.52,89.52,89.42,89.42,9134.0,87.391,87.391,87.2934,87.2934,9134.0
2024-06-11 14:10:00,89.43,89.46,89.42,89.46,6521.0,87.3031,87.3324,87.2934,87.3324,6521.0
2024-06-11 14:15:00,89.47,89.52,89.45,89.52,20116.0,87.3422,87.391,87.3227,87.391,20116.0
2024-06-11 14:20:00,89.52,89.58,89.52,89.54,10366.0,87.391,87.4496,87.391,87.4105,10366.0
2024-06-11 14:25:00,89.54,89.57,89.52,89.57,27820.0,87.4105,87.4398,87.391,87.4398,27820.0
2024-06-11 14:30:00,89.58,89.66,89.56,89.56,26296.0,87.4496,87.5277,87.4301,87.4301,26296.0
2024-06-11 14:35:00,89.57,89.58,89.53,89.54,12583.0,87.4398,87.4496,87.4008,87.4105,12583.0
2024-06-11 14:40:00,89.54,89.59,89.53,89.55,201593.0,87.4105,87.4593,87.4008,87.4203,201593.0
2024-06-11 14:45:00,89.55,89.6,89.54,89.56,19494.0,87.4203,87.4691,87.4105,87.4301,19494.0
2024-06-11 14:50:00,89.55,89.57,89.52,89.52,23435.0,87.4203,87.4398,87.391,87.391,23435.0
2024-06-11 14:55:00,89.53,89.56,89.51,89.56,22183.0,87.4008,87.4301,87.3812,87.4301,22183.0
2024-06-11 15:00:00,89.56,89.59,89.55,89.57,19739.0,87.4301,87.4593,87.4203,87.4398,19739.0
2024-06-11 15:05:00,89.58,89.59,89.54,89.56,15812.0,87.4496,87.4593,87.4105,87.4301,15812.0
2024-06-11 15:10:00,89.56,89.58,89.52,89.54,14927.0,87.4301,87.4496,87.391,87.4105,14927.0
2024-06-11 15:15:00,89.53,89.57,89.52,89.54,15950.0,87.4008,87.4398,87.391,87.4105,15950.0
2024-06-11 15:20:00,89.53,89.53,89.48,89.52,11339.0,87.4008,87.4008,87.352,87.391,11339.0
2024-06-11 15:25:00,89.51,89.52,89.48,89.48,9381.0,87.3812,87.391,87.352,87.352,9381.0
2024-06-11 15:30:00,89.48,89.51,89.44,89.48,24850.0,87.352,87.3812,87.3129,87.352,24850.0
2024-06-11 15:35:00,89.48,89.53,89.47,89.52,22744.0,87.352,87.4008,87.3422,87.391,22744.0
2024-06-11 15:40:00,89.52,89.54,89.49,89.52,19116.0,87.391,87.4105,87.3617,87.391,19116.0
2024-06-11 15:45:00,89.52,89.53,89.45,89.46,26556.0,87.391,87.4008,87.3227,87.3324,26556.0
2024-06-11 15:50:00,89.47,89.63,89.46,89.61,73548.0,87.3422,87.4984,87.3324,87.4789,73548.0
2024-06-11 15:55:00,89.61,89.66,89.57,89.65,203390.0,87.4789,87.5277,87.4398,87.5179,203390.0
2024-06-12 09:30:00,90.75,91.02,90.51,90.58,137408.0,88.5918,88.8553,88.3575,88.4258,137408.0
2024-06-12 09:35:00,90.62,90.7,90.57,90.59,85222.0,88.4648,88.5429,88.416,88.4356,85222.0
2024-06-12 09:40:00,90.59,90.79,90.56,90.76,73826.0,88.4356,88.6308,88.4063,88.6015,73826.0
2024-06-12 09:45:00,90.76,90.89,90.66,90.84,66592.0,88.6015,88.7284,88.5039,88.6796,66592.0
2024-06-12 09:50:00,90.83,90.83,90.62,90.66,80919.0,88.6698,88.6698,88.4648,88.5039,80919.0
2024-06-12 09:55:00,90.66,90.79,90.66,90.66,62536.0,88.5039,88.6308,88.5039,88.5039,62536.0
2024-06-12 10:00:00,90.67,90.75,90.61,90.75,66581.0,88.5137,88.5918,88.4551,88.5918,66581.0
2024-06-12 10:05:00,90.76,90.77,90.71,90.75,21371.0,88.6015,88.6113,88.5527,88.5918,21371.0
2024-06-12 10:10:00,90.75,90.83,90.67,90.82,22838.0,88.5918,88.6698,88.5137,88.6601,22838.0
2024-06-12 10:15:00,90.83,90.88,90.79,90.8,38756.0,88.6698,88.7187,88.6308,88.6406,38756.0
2024-06-12 10:20:00,90.8,90.84,90.76,90.84,19506.0,88.6406,88.6796,88.6015,88.6796,19506.0
2024-06-12 10:25:00,90.84,90.89,90.82,90.83,19148.0,88.6796,88.7284,88.6601,88.6698,19148.0
2024-06-12 10:30:00,90.82,90.82,90.68,90.71,48070.0,88.6601,88.6601,88.5234,88.5527,48070.0
2024-06-12 10:35:00,90.72,90.73,90.66,90.67,78039.0,88.5625,88.5722,88.5039,88.5137,78039.0
2024-06-12 10:40:00,90.67,90.67,90.46,90.46,44558.0,88.5137,88.5137,88.3086,88.3086,44558.0
2024-06-12 10:45:00,90.45,90.52,90.45,90.47,33803.0,88.2989,88.3672,88.2989,88.3184,33803.0
2024-06-12 10:50:00,90.47,90.47,90.34,90.42,22006.0,88.3184,88.3184,88.1915,88.2696,22006.0
2024-06-12 10:55:00,90.42,90.44,90.37,90.37,44666.0,88.2696,88.2891,88.2208,88.2208,44666.0
2024-06-12 11:00:00,90.36,90.37,90.3,90.36,36541.0,88.211,88.2208,88.1525,88.211,36541.0
2024-06-12 11:05:00,90.36,90.38,90.32,90.36,10828.0,88.211,88.2306,88.172,88.211,10828.0
2024-06-12 11:10:00,90.36,90.38,90.33,90.33,29263.0,88.211,88.2306,88.1817,88.1817,29263.0
2024-06-12 11:15:00,90.34,90.38,90.31,90.36,14740.0,88.1915,88.2306,88.1622,88.211,14740.0
2024-06-12 11:20:00,90.35,90.38,90.3,90.31,17870.0,88.2013,88.2306,88.1525,88.1622,17870.0
2024-06-12 11:25:00,90.32,90.34,90.3,90.33,24463.0,88.172,88.1915,88.1525,88.1817,24463.0
2024-06-12 11:30:00,90.32,90.35,90.26,90.27,13622.0,88.172,88.2013,88.1134,88.1232,13622.0
2024-06-12 11:35:00,90.26,90.28,90.24,90.27,14002.0,88.1134,88.1329,88.0939,88.1232,14002.0
2024-06-12 11:40:00,90.27,90.32,90.27,90.27,12489.0,88.1232,88.172,88.1232,88.1232,12489.0
2024-06-12 11:45:00,90.28,90.29,90.23,90.27,19591.0,88.1329,88.1427,88.0841,88.1232,19591.0
2024-06-12 11:50:00,90.28,90.36,90.24,90.35,24802.0,88.1329,88.211,88.0939,88.2013,24802.0
2024-06-12 11:55:00,90.35,90.39,90.32,90.34,26295.0,88.2013,88.2403,88.172,88.1915,26295.0
2024-06-12 12:00:00,90.35,90.35,90.3,90.33,22012.0,88.2013,88.2013,88.1525,88.1817,22012.0
2024-06-12 12:05:00,90.32,90.36,90.32,90.33,21385.0,88.172,88.211,88.172,88.1817,21385.0
2024-06-12 12:10:00,90.33,90.36,90.32,90.32,16888.0,88.1817,88.211,88.172,88.172,16888.0
2024-06-12 12:15:00,90.32,90.37,90.32,90.34,11044.0,88.172,88.2208,88.172,88.1915,11044.0
2024-06-12 12:20:00,90.34,90.36,90.29,90.32,8984.0,88.1915,88.211,88.1427,88.172,8984.0
2024-06-12 12:25:00,90.32,90.35,90.31,90.33,15104.0,88.172,88.2013,88.1622,88.1817,15104.0
2024-06-12 12:30:00,90.33,90.37,90.31,90.33,13462.0,88.1817,88.2208,88.1622,88.1817,13462.0
2024-06-12 12:35:00,90.33,90.34,90.3,90.33,21190.0,88.1817,88.1915,88.1525,88.1817,21190.0
2024-06-12 12:40:00,90.33,90.33,90.31,90.33,11577.0,88.1817,88.1817,88.1622,88.1817,11577.0
2024-06-12 12:45:00,90.33,90.34,90.32,90.33,7490.0,88.1817,88.1915,88.172,88.1817,7490.0
2024-06-12 12:50:00,90.32,90.33,90.28,90.29,14523.0,88.172,88.1817,88.1329,88.1427,14523.0
2024-06-12 12:55:00,90.29,90.31,90.28,90.3,7225.0,88.1427,88.1622,88.1329,88.1525,7225.0
2024-06-12 13:00:00,90.31,90.33,90.28,90.3,8696.0,88.1622,88.1817,88.1329,88.1525,8696.0
2024-06-12 13:05:00,90.3,90.3,90.27,90.28,8159.0,88.1525,88.1525,88.1232,88.1329,8159.0
2024-06-12 13:10:00,90.27,90.29,90.25,90.26,13678.0,88.1232,88.1427,88.1036,88.1134,13678.0
2024-06-12 13:15:00,90.25,90.32,90.24,90.3,8567.0,88.1036,88.172,88.0939,88.1525,8567.0
2024-06-12 13:20:00,90.31,90.35,90.3,90.32,14740.0,88.1622,88.2013,88.1525,88.172,14740.0
2024-06-12 13:25:00,90.33,90.35,90.29,90.29,14462.0,88.1817,88.2013,88.1427,88.1427,14462.0
2024-06-12 13:30:00,90.28,90.28,90.18,90.21,21160.0,88.1329,88.1329,88.0353,88.0646,21160.0
2024-06-12 13:35:00,90.2,90.24,90.17,90.18,18495.0,88.0548,88.0939,88.0255,88.0353,18495.0
2024-06-12 13:40:00,90.17,90.19,90.1,90.11,19494.0,88.0255,88.0451,87.9572,87.967,19494.0
2024-06-12 13:45:00,90.11,90.13,90.09,90.13,32578.0,87.967,87.9865,87.9474,87.9865,32578.0
2024-06-12 13:50:00,90.13,90.16,90.12,90.16,10956.0,87.9865,88.0158,87.9767,88.0158,10956.0
2024-06-12 13:55:00,90.17,90.18,90.13,90.14,15061.0,88.0255,88.0353,87.9865,87.9963,15061.0
2024-06-12 14:00:00,90.13,90.13,89.68,89.94,233895.0,87.9865,87.9865,87.5472,87.801,233895.0
2024-06-12 14:05:00,89.93,90.04,89.86,89.96,53130.0,87.7913,87.8986,87.7229,87.8205,53130.0
2024-06-12 14:10:00,89.98,90.04,89.89,89.97,50276.0,87.8401,87.8986,87.7522,87.8303,50276.0
2024-06-12 14:15:00,89.96,90.09,89.95,90.02,29351.0,87.8205,87.9474,87.8108,87.8791,29351.0
2024-06-12 14:20:00,90.02,90.04,89.99,90.01,10002.0,87.8791,87.8986,87.8498,87.8694,10002.0
2024-06-12 14:25:00,90.02,90.08,90.0,90.06,17839.0,87.8791,87.9377,87.8596,87.9182,17839.0
2024-06-12 14:30:00,90.07,90.2,89.94,90.15,72024.0,87.9279,88.0548,87.801,88.006,72024.0
2024-06-12 14:35:00,90.15,90.19,89.93,90.13,135468.0,88.006,88.0451,87.7913,87.9865,135468.0
2024-06-12 14:40:00,90.12,90.14,89.84,89.96,70740.0,87.9767,87.9963,87.7034,87.8205,70740.0
2024-06-12 14:45:00,89.98,90.0,89.87,89.89,62339.0,87.8401,87.8596,87.7327,87.7522,62339.0
2024-06-12 14:50:00,89.9,89.98,89.84,89.92,44519.0,87.762,87.8401,87.7034,87.7815,44519.0
2024-06-12 14:55:00,89.92,90.14,89.91,90.04,47749.0,87.7815,87.9963,87.7717,87.8986,47749.0
2024-06-12 15:00:00,90.02,90.16,89.99,90.03,48200.0,87.8791,88.0158,87.8498,87.8889,48200.0
2024-06-12 15:05:00,90.03,90.06,89.95,90.01,21050.0,87.8889,87.9182,87.8108,87.8694,21050.0
2024-06-12 15:10:00,90.01,90.05,89.92,89.99,35054.0,87.8694,87.9084,87.7815,87.8498,35054.0
2024-06-12 15:15:00,89.98,90.06,89.95,90.03,25050.0,87.8401,87.9182,87.8108,87.8889,25050.0
2024-06-12 15:20:00,90.03,90.05,89.81,89.81,27916.0,87.8889,87.9084,87.6741,87.6741,27916.0
2024-06-12 15:25:00,89.81,89.84,89.61,89.67,58169.0,87.6741,87.7034,87.4789,87.5374,58169.0
2024-06-12 15:30:00,89.67,89.76,89.62,89.76,102011.0,87.5374,87.6253,87.4886,87.6253,102011.0
2024-06-12 15:35:00,89.75,89.86,89.71,89.73,67167.0,87.6155,87.7229,87.5765,87.596,67167.0
2024-06-12 15:40:00,89.73,89.78,89.69,89.76,85171.0,87.596,87.6448,87.557,87.6253,85171.0
2024-06-12 15:45:00,89.76,89.85,89.71,89.81,75875.0,87.6253,87.7132,87.5765,87.6741,75875.0
2024-06-12 15:50:00,89.81,89.9,89.75,89.88,173803.0,87.6741,87.762,87.6155,87.7424,173803.0
2024-06-12 15:55:00,89.88,89.94,89.81,89.82,232505.0,87.7424,87.801,87.6741,87.6839,232505.0
2024-06-13 09:30:00,89.34,89.66,89.34,89.66,85535.0,87.2153,87.5277,87.2153,87.5277,85535.0
2024-06-13 09:35:00,89.66,89.72,89.48,89.51,65478.0,87.5277,87.5862,87.352,87.3812,65478.0
2024-06-13 09:40:00,89.52,89.57,89.44,89.5,67133.0,87.391,87.4398,87.3129,87.3715,67133.0
2024-06-13 09:45:00,89.48,89.48,89.27,89.35,55494.0,87.352,87.352,87.1469,87.225,55494.0
2024-06-13 09:50:00,89.35,89.39,89.25,89.26,45191.0,87.225,87.2641,87.1274,87.1372,45191.0
2024-06-13 09:55:00,89.26,89.27,89.18,89.2,27741.0,87.1372,87.1469,87.0591,87.0786,27741.0
2024-06-13 10:00:00,89.19,89.22,89.13,89.18,54036.0,87.0689,87.0981,87.0103,87.0591,54036.0
2024-06-13 10:05:00,89.18,89.32,89.15,89.29,30764.0,87.0591,87.1958,87.0298,87.1665,30764.0
2024-06-13 10:10:00,89.28,89.3,89.19,89.25,35986.0,87.1567,87.1762,87.0689,87.1274,35986.0
2024-06-13 10:15:00,89.24,89.37,89.21,89.32,83184.0,87.1177,87.2446,87.0884,87.1958,83184.0
2024-06-13 10:20:00,89.32,89.37,89.24,89.26,97332.0,87.1958,87.2446,87.1177,87.1372,97332.0
2024-06-13 10:25:00,89.26,89.27,89.17,89.23,51550.0,87.1372,87.1469,87.0493,87.1079,51550.0
2024-06-13 10:30:00,89.22,89.25,89.09,89.11,26319.0,87.0981,87.1274,86.9712,86.9908,26319.0
2024-06-13 10:35:00,89.12,89.21,89.09,89.21,26548.0,87.0005,87.0884,86.9712,87.0884,26548.0
2024-06-13 10:40:00,89.2,89.2,89.0,89.07,107489.0,87.0786,87.0786,86.8834,86.9517,107489.0
2024-06-13 10:45:00,89.06,89.1,89.01,89.05,68997.0,86.9419,86.981,86.8931,86.9322,68997.0
2024-06-13 10:50:00,89.05,89.09,89.02,89.07,33969.0,86.9322,86.9712,86.9029,86.9517,33969.0
2024-06-13 10:55:00,89.07,89.15,89.07,89.13,37529.0,86.9517,87.0298,86.9517,87.0103,37529.0
2024-06-13 11:00:00,89.12,89.12,89.06,89.09,51477.0,87.0005,87.0005,86.9419,86.9712,51477.0
2024-06-13 11:05:00,89.1,89.17,89.1,89.13,20482.0,86.981,87.0493,86.981,87.0103,20482.0
2024-06-13 11:10:00,89.14,89.16,89.11,89.13,50058.0,87.02,87.0396,86.9908,87.0103,50058.0
2024-06-13 11:15:00,89.14,89.14,89.07,89.12,33590.0,87.02,87.02,86.9517,87.0005,33590.0
2024-06-13 11:20:00,89.12,89.15,89.09,89.15,54338.0,87.0005,87.0298,86.9712,87.0298,54338.0
2024-06-13 11:25:00,89.16,89.23,89.15,89.21,30092.0,87.0396,87.1079,87.0298,87.0884,30092.0
2024-06-13 11:30:00,89.21,89.24,89.17,89.21,24419.0,87.0884,87.1177,87.0493,87.0884,24419.0
2024-06-13 11:35:00,89.22,89.26,89.21,89.24,33266.0,87.0981,87.1372,87.0884,87.1177,33266.0
2024-06-13 11:40:00,89.24,89.26,89.2,89.25,38320.0,87.1177,87.1372,87.0786,87.1274,38320.0
2024-06-13 11:45:00,89.26,89.26,89.21,89.25,12976.0,87.1372,87.1372,87.0884,87.1274,12976.0
2024-06-13 11:50:00,89.26,89.28,89.23,89.24,23516.0,87.1372,87.1567,87.1079,87.1177,23516.0
2024-06-13 11:55:00,89.25,89.25,89.23,89.23,30645.0,87.1274,87.1274,87.1079,87.1079,30645.0
2024-06-13 12:00:00,89.22,89.22,89.1,89.13,61235.0,87.0981,87.0981,86.981,87.0103,61235.0
2024-06-13 12:05:00,89.15,89.17,89.12,89.14,64300.0,87.0298,87.0493,87.0005,87.02,64300.0
2024-06-13 12:10:00,89.14,89.21,89.14,89.2,27558.0,87.02,87.0884,87.02,87.0786,27558.0
2024-06-13 12:15:00,89.2,89.22,89.12,89.15,41345.0,87.0786,87.0981,87.0005,87.0298,41345.0
2024-06-13 12:20:00,89.15,89.22,89.14,89.2,58123.0,87.0298,87.0981,87.02,87.0786,58123.0
2024-06-13 12:25:00,89.21,89.27,89.19,89.27,41560.0,87.0884,87.1469,87.0689,87.1469,41560.0
2024-06-13 12:30:00,89.26,89.37,89.24,89.36,19669.0,87.1372,87.2446,87.1177,87.2348,19669.0
2024-06-13 12:35:00,89.35,89.35,89.28,89.33,18390.0,87.225,87.225,87.1567,87.2055,18390.0
2024-06-13 12:40:00,89.34,89.37,89.32,89.36,9971.0,87.2153,87.2446,87.1958,87.2348,9971.0
2024-06-13 12:45:00,89.37,89.38,89.32,89.37,28568.0,87.2446,87.2543,87.1958,87.2446,28568.0
2024-06-13 12:50:00,89.38,89.46,89.38,89.44,22631.0,87.2543,87.3324,87.2543,87.3129,22631.0
2024-06-13 12:55:00,89.43,89.48,89.41,89.45,16261.0,87.3031,87.352,87.2836,87.3227,16261.0
2024-06-13 13:00:00,89.44,89.55,89.42,89.49,34239.0,87.3129,87.4203,87.2934,87.3617,34239.0
2024-06-13 13:05:00,89.49,89.55,89.47,89.52,8557.0,87.3617,87.4203,87.3422,87.391,8557.0
2024-06-13 13:10:00,89.52,89.56,89.51,89.56,9346.0,87.391,87.4301,87.3812,87.4301,9346.0
2024-06-13 13:15:00,89.55,89.56,89.53,89.56,21767.0,87.4203,87.4301,87.4008,87.4301,21767.0
2024-06-13 13:20:00,89.56,89.6,89.55,89.56,15232.0,87.4301,87.4691,87.4203,87.4301,15232.0
2024-06-13 13:25:00,89.56,89.63,89.56,89.62,18640.0,87.4301,87.4984,87.4301,87.4886,18640.0
2024-06-13 13:30:00,89.63,89.64,89.58,89.6,32200.0,87.4984,87.5082,87.4496,87.4691,32200.0
2024-06-13 13:35:00,89.61,89.61,89.53,89.58,20848.0,87.4789,87.4789,87.4008,87.4496,20848.0
2024-06-13 13:40:00,89.58,89.6,89.57,89.57,22601.0,87.4496,87.4691,87.4398,87.4398,22601.0
2024-06-13 13:45:00,89.57,89.58,89.53,89.58,35870.0,87.4398,87.4496,87.4008,87.4496,35870.0
2024-06-13 13:50:00,89.58,89.62,89.58,89.62,19726.0,87.4496,87.4886,87.4496,87.4886,19726.0
2024-06-13 13:55:00,89.61,89.64,89.59,89.59,24170.0,87.4789,87.5082,87.4593,87.4593,24170.0
2024-06-13 14:00:00,89.59,89.61,89.52,89.54,29038.0,87.4593,87.4789,87.391,87.4105,29038.0
2024-06-13 14:05:00,89.53,89.64,89.53,89.64,15108.0,87.4008,87.5082,87.4008,87.5082,15108.0
2024-06-13 14:10:00,89.64,89.69,89.63,89.66,19410.0,87.5082,87.557,87.4984,87.5277,19410.0
2024-06-13 14:15:00,89.66,89.69,89.62,89.63,23774.0,87.5277,87.557,87.4886,87.4984,23774.0
2024-06-13 14:20:00,89.64,89.65,89.63,89.63,13215.0,87.5082,87.5179,87.4984,87.4984,13215.0
2024-06-13 14:25:00,89.64,89.66,89.62,89.65,28942.0,87.5082,87.5277,87.4886,87.5179,28942.0
2024-06-13 14:30:00,89.65,89.67,89.65,89.66,39677.0,87.5179,87.5374,87.5179,87.5277,39677.0
2024-06-13 14:35:00,89.66,89.66,89.61,89.63,25500.0,87.5277,87.5277,87.4789,87.4984,25500.0
2024-06-13 14:40:00,89.63,89.7,89.63,89.69,27209.0,87.4984,87.5667,87.4984,87.557,27209.0
2024-06-13 14:45:00,89.69,89.69,89.64,89.65,16636.0,87.557,87.557,87.5082,87.5179,16636.0
2024-06-13 14:50:00,89.65,89.67,89.63,89.66,16994.0,87.5179,87.5374,87.4984,87.5277,16994.0
2024-06-13 14:55:00,89.66,89.7,89.64,89.69,18765.0,87.5277,87.5667,87.5082,87.557,18765.0
2024-06-13 15:00:00,89.68,89.78,89.65,89.77,35500.0,87.5472,87.6448,87.5179,87.6351,35500.0
2024-06-13 15:05:00,89.77,89.79,89.72,89.74,34638.0,87.6351,87.6546,87.5862,87.6058,34638.0
2024-06-13 15:10:00,89.74,89.76,89.72,89.73,51342.0,87.6058,87.6253,87.5862,87.596,51342.0
2024-06-13 15:15:00,89.73,89.74,89.7,89.73,31267.0,87.596,87.6058,87.5667,87.596,31267.0
2024-06-13 15:20:00,89.74,89.77,89.71,89.73,35235.0,87.6058,87.6351,87.5765,87.596,35235.0
2024-06-13 15:25:00,89.73,89.74,89.69,89.69,24179.0,87.596,87.6058,87.557,87.557,24179.0
2024-06-13 15:30:00,89.69,89.7,89.65,89.68,76493.0,87.557,87.5667,87.5179,87.5472,76493.0
2024-06-13 15:35:00,89.69,89.75,89.66,89.75,50876.0,87.557,87.6155,87.5277,87.6155,50876.0
2024-06-13 15:40:00,89.75,89.78,89.72,89.75,39857.0,87.6155,87.6448,87.5862,87.6155,39857.0
2024-06-13 15:45:00,89.75,89.83,89.75,89.82,128872.0,87.6155,87.6936,87.6155,87.6839,128872.0
2024-06-13 15:50:00,89.82,89.91,89.78,89.91,129665.0,87.6839,87.7717,87.6448,87.7717,129665.0
2024-06-13 15:55:00,89.91,89.92,89.79,89.8,356916.0,87.7717,87.7815,87.6546,87.6643,356916.0
2024-06-14 09:30:00,89.29,89.44,89.15,89.36,100811.0,87.1665,87.3129,87.0298,87.2348,100811.0
2024-06-14 09:35:00,89.37,89.44,89.27,89.32,60817.0,87.2446,87.3129,87.1469,87.1958,60817.0
2024-06-14 09:40:00,89.32,89.38,89.24,89.27,83730.0,87.1958,87.2543,87.1177,87.1469,83730.0
2024-06-14 09:45:00,89.28,89.29,89.18,89.22,41208.0,87.1567,87.1665,87.0591,87.0981,41208.0
2024-06-14 09:50:00,89.21,89.21,89.02,89.03,41379.0,87.0884,87.0884,86.9029,86.9127,41379.0
2024-06-14 09:55:00,89.03,89.04,88.94,88.95,32956.0,86.9127,86.9224,86.8248,86.8346,32956.0
2024-06-14 10:00:00,88.94,88.94,88.63,88.66,54381.0,86.8248,86.8248,86.5222,86.5515,54381.0
2024-06-14 10:05:00,88.66,88.74,88.6,88.71,28110.0,86.5515,86.6296,86.4929,86.6003,28110.0
2024-06-14 10:10:00,88.71,88.72,88.6,88.67,18168.0,86.6003,86.61,86.4929,86.5612,18168.0
2024-06-14 10:15:00,88.66,88.76,88.66,88.66,32407.0,86.5515,86.6491,86.5515,86.5515,32407.0
2024-06-14 10:20:00,88.65,88.72,88.64,88.7,26012.0,86.5417,86.61,86.5319,86.5905,26012.0
2024-06-14 10:25:00,88.7,88.7,88.62,88.63,17751.0,86.5905,86.5905,86.5124,86.5222,17751.0
2024-06-14 10:30:00,88.64,88.64,88.48,88.55,22976.0,86.5319,86.5319,86.3757,86.4441,22976.0
2024-06-14 10:35:00,88.55,88.57,88.47,88.47,17619.0,86.4441,86.4636,86.366,86.366,17619.0
2024-06-14 10:40:00,88.46,88.5,88.42,88.5,20142.0,86.3562,86.3953,86.3172,86.3953,20142.0
2024-06-14 10:45:00,88.51,88.58,88.5,88.58,22396.0,86.405,86.4734,86.3953,86.4734,22396.0
2024-06-14 10:50:00,88.58,88.66,88.55,88.66,16214.0,86.4734,86.5515,86.4441,86.5515,16214.0
2024-06-14 10:55:00,88.66,88.71,88.65,88.7,18770.0,86.5515,86.6003,86.5417,86.5905,18770.0
2024-06-14 11:00:00,88.69,88.73,88.69,88.7,18432.0,86.5807,86.6198,86.5807,86.5905,18432.0
2024-06-14 11:05:00,88.7,88.71,88.61,88.63,40069.0,86.5905,86.6003,86.5026,86.5222,40069.0
2024-06-14 11:10:00,88.63,88.78,88.63,88.75,30689.0,86.5222,86.6686,86.5222,86.6393,30689.0
2024-06-14 11:15:00,88.76,88.81,88.73,88.81,40950.0,86.6491,86.6979,86.6198,86.6979,40950.0
2024-06-14 11:20:00,88.81,88.86,88.78,88.86,26560.0,86.6979,86.7467,86.6686,86.7467,26560.0
2024-06-14 11:25:00,88.86,88.91,88.84,88.9,25586.0,86.7467,86.7955,86.7272,86.7857,25586.0
2024-06-14 11:30:00,88.9,88.97,88.89,88.9,41967.0,86.7857,86.8541,86.776,86.7857,41967.0
2024-06-14 11:35:00,88.91,88.94,88.87,88.94,15592.0,86.7955,86.8248,86.7565,86.8248,15592.0
2024-06-14 11:40:00,88.94,88.94,88.9,88.92,15805.0,86.8248,86.8248,86.7857,86.8053,15805.0
2024-06-14 11:45:00,88.92,88.94,88.88,88.92,36400.0,86.8053,86.8248,86.7662,86.8053,36400.0
2024-06-14 11:50:00,88.92,88.94,88.87,88.89,10524.0,86.8053,86.8248,86.7565,86.776,10524.0
2024-06-14 11:55:00,88.9,88.97,88.88,88.97,11503.0,86.7857,86.8541,86.7662,86.8541,11503.0
2024-06-14 12:00:00,88.95,88.96,88.89,88.95,14840.0,86.8346,86.8443,86.776,86.8346,14840.0
2024-06-14 12:05:00,88.96,89.01,88.93,89.01,10428.0,86.8443,86.8931,86.815,86.8931,10428.0
2024-06-14 12:10:00,89.01,89.08,89.0,89.06,7447.0,86.8931,86.9615,86.8834,86.9419,7447.0
2024-06-14 12:15:00,89.07,89.09,89.03,89.05,7680.0,86.9517,86.9712,86.9127,86.9322,7680.0
2024-06-14 12:20:00,89.06,89.08,89.05,89.06,7310.0,86.9419,86.9615,86.9322,86.9419,7310.0
2024-06-14 12:25:00,89.06,89.06,89.02,89.03,5978.0,86.9419,86.9419,86.9029,86.9127,5978.0
2024-06-14 12:30:00,89.03,89.04,89.02,89.04,9607.0,86.9127,86.9224,86.9029,86.9224,9607.0
2024-06-14 12:35:00,89.04,89.12,89.04,89.12,9508.0,86.9224,87.0005,86.9224,87.0005,9508.0
2024-06-14 12:40:00,89.11,89.12,89.06,89.07,9772.0,86.9908,87.0005,86.9419,86.9517,9772.0
2024-06-14 12:45:00,89.07,89.08,89.05,89.08,9153.0,86.9517,86.9615,86.9322,86.9615,9153.0
2024-06-14 12:50:00,89.08,89.09,88.98,89.0,12130.0,86.9615,86.9712,86.8638,86.8834,12130.0
2024-06-14 12:55:00,89.0,89.04,88.99,89.03,10154.0,86.8834,86.9224,86.8736,86.9127,10154.0
2024-06-14 13:00:00,89.03,89.07,89.03,89.05,5184.0,86.9127,86.9517,86.9127,86.9322,5184.0
2024-06-14 13:05:00,89.06,89.11,89.05,89.1,13918.0,86.9419,86.9908,86.9322,86.981,13918.0
2024-06-14 13:10:00,89.1,89.12,89.09,89.11,6514.0,86.981,87.0005,86.9712,86.9908,6514.0
2024-06-14 13:15:00,89.11,89.12,89.04,89.07,6218.0,86.9908,87.0005,86.9224,86.9517,6218.0
2024-06-14 13:20:00,89.08,89.12,89.0,89.0,8612.0,86.9615,87.0005,86.8834,86.8834,8612.0
2024-06-14 13:25:00,89.01,89.03,88.98,89.0,10862.0,86.8931,86.9127,86.8638,86.8834,10862.0
2024-06-14 13:30:00,89.0,89.01,88.98,88.99,12980.0,86.8834,86.8931,86.8638,86.8736,12980.0
2024-06-14 13:35:00,88.99,89.0,88.97,88.97,10480.0,86.8736,86.8834,86.8541,86.8541,10480.0
2024-06-14 13:40:00,88.97,88.97,88.89,88.9,15942.0,86.8541,86.8541,86.776,86.7857,15942.0
2024-06-14 13:45:00,88.9,88.95,88.88,88.91,9004.0,86.7857,86.8346,86.7662,86.7955,9004.0
2024-06-14 13:50:00,88.9,88.93,88.86,88.93,14827.0,86.7857,86.815,86.7467,86.815,14827.0
2024-06-14 13:55:00,88.93,88.93,88.86,88.89,6931.0,86.815,86.815,86.7467,86.776,6931.0
2024-06-14 14:00:00,88.89,88.89,88.82,88.87,10590.0,86.776,86.776,86.7077,86.7565,10590.0
2024-06-14 14:05:00,88.88,88.9,88.79,88.8,8817.0,86.7662,86.7857,86.6784,86.6881,8817.0
2024-06-14 14:10:00,88.8,88.82,88.78,88.79,10419.0,86.6881,86.7077,86.6686,86.6784,10419.0
2024-06-14 14:15:00,88.79,88.85,88.76,88.85,12578.0,86.6784,86.7369,86.6491,86.7369,12578.0
2024-06-14 14:20:00,88.85,88.86,88.82,88.84,4938.0,86.7369,86.7467,86.7077,86.7272,4938.0
2024-06-14 14:25:00,88.85,88.87,88.83,88.83,7416.0,86.7369,86.7565,86.7174,86.7174,7416.0
2024-06-14 14:30:00,88.82,88.86,88.8,88.86,7786.0,86.7077,86.7467,86.6881,86.7467,7786.0
2024-06-14 14:35:00,88.86,88.9,88.84,88.89,5348.0,86.7467,86.7857,86.7272,86.776,5348.0
2024-06-14 14:40:00,88.89,88.91,88.85,88.9,10883.0,86.776,86.7955,86.7369,86.7857,10883.0
2024-06-14 14:45:00,88.91,88.95,88.9,88.94,11412.0,86.7955,86.8346,86.7857,86.8248,11412.0
2024-06-14 14:50:00,88.95,88.98,88.94,88.98,8194.0,86.8346,86.8638,86.8248,86.8638,8194.0
2024-06-14 14:55:00,88.98,88.98,88.9,88.94,23557.0,86.8638,86.8638,86.7857,86.8248,23557.0
2024-06-14 15:00:00,88.93,88.94,88.91,88.93,72851.0,86.815,86.8248,86.7955,86.815,72851.0
2024-06-14 15:05:00,88.94,88.98,88.93,88.95,42526.0,86.8248,86.8638,86.815,86.8346,42526.0
2024-06-14 15:10:00,88.95,88.98,88.92,88.93,18038.0,86.8346,86.8638,86.8053,86.815,18038.0
2024-06-14 15:15:00,88.93,89.02,88.92,89.02,16478.0,86.815,86.9029,86.8053,86.9029,16478.0
2024-06-14 15:20:00,89.02,89.02,88.98,89.0,71943.0,86.9029,86.9029,86.8638,86.8834,71943.0
2024-06-14 15:25:00,89.0,89.02,88.98,89.02,22324.0,86.8834,86.9029,86.8638,86.9029,22324.0
2024-06-14 15:30:00,89.02,89.03,88.97,89.0,28783.0,86.9029,86.9127,86.8541,86.8834,28783.0
2024-06-14 15:35:00,89.0,89.03,88.96,88.96,30855.0,86.8834,86.9127,86.8443,86.8443,30855.0
2024-06-14 15:40:00,88.94,88.95,88.91,88.94,40236.0,86.8248,86.8346,86.7955,86.8248,40236.0
2024-06-14 15:45:00,88.94,88.97,88.9,88.93,113803.0,86.8248,86.8541,86.7857,86.815,113803.0
2024-06-14 15:50:00,88.92,88.96,88.88,88.95,123283.0,86.8053,86.8443,86.7662,86.8346,123283.0
2024-06-14 15:55:00,88.94,89.01,88.91,89.01,224969.0,86.8248,86.8931,86.7955,86.8931,224969.0
2024-06-17 09:30:00,88.66,88.94,88.66,88.93,112552.0,86.5515,86.8248,86.5515,86.815,112552.0
2024-06-17 09:35:00,88.93,88.95,88.6,88.62,93349.0,86.815,86.8346,86.4929,86.5124,93349.0
2024-06-17 09:40:00,88.61,88.7,88.5,88.63,69071.0,86.5026,86.5905,86.3953,86.5222,69071.0
2024-06-17 09:45:00,88.63,88.73,88.58,88.7,53222.0,86.5222,86.6198,86.4734,86.5905,53222.0
2024-06-17 09:50:00,88.72,88.81,88.61,88.61,60039.0,86.61,86.6979,86.5026,86.5026,60039.0
2024-06-17 09:55:00,88.62,88.67,88.54,88.55,61373.0,86.5124,86.5612,86.4343,86.4441,61373.0
2024-06-17 10:00:00,88.55,88.57,88.44,88.53,26556.0,86.4441,86.4636,86.3367,86.4245,26556.0
2024-06-17 10:05:00,88.53,88.64,88.51,88.64,30282.0,86.4245,86.5319,86.405,86.5319,30282.0
2024-06-17 10:10:00,88.65,88.65,88.45,88.45,31931.0,86.5417,86.5417,86.3465,86.3465,31931.0
2024-06-17 10:15:00,88.45,88.67,88.44,88.67,25946.0,86.3465,86.5612,86.3367,86.5612,25946.0
2024-06-17 10:20:00,88.65,88.65,88.55,88.62,24648.0,86.5417,86.5417,86.4441,86.5124,24648.0
2024-06-17 10:25:00,88.63,88.69,88.6,88.63,24009.0,86.5222,86.5807,86.4929,86.5222,24009.0
2024-06-17 10:30:00,88.63,88.67,88.59,88.65,30250.0,86.5222,86.5612,86.4831,86.5417,30250.0
2024-06-17 10:35:00,88.64,88.67,88.58,88.59,19081.0,86.5319,86.5612,86.4734,86.4831,19081.0
2024-06-17 10:40:00,88.59,88.68,88.59,88.66,28946.0,86.4831,86.571,86.4831,86.5515,28946.0
2024-06-17 10:45:00,88.67,88.68,88.64,88.68,6399.0,86.5612,86.571,86.5319,86.571,6399.0
2024-06-17 10:50:00,88.68,88.7,88.64,88.68,9423.0,86.571,86.5905,86.5319,86.571,9423.0
2024-06-17 10:55:00,88.68,88.73,88.65,88.72,16144.0,86.571,86.6198,86.5417,86.61,16144.0
2024-06-17 11:00:00,88.73,88.82,88.73,88.81,13604.0,86.6198,86.7077,86.6198,86.6979,13604.0
2024-06-17 11:05:00,88.81,88.85,88.76,88.84,50802.0,86.6979,86.7369,86.6491,86.7272,50802.0
2024-06-17 11:10:00,88.84,88.93,88.84,88.93,27171.0,86.7272,86.815,86.7272,86.815,27171.0
2024-06-17 11:15:00,88.92,88.94,88.89,88.94,24415.0,86.8053,86.8248,86.776,86.8248,24415.0
2024-06-17 11:20:00,88.94,89.0,88.93,89.0,32448.0,86.8248,86.8834,86.815,86.8834,32448.0
2024-06-17 11:25:00,89.0,89.0,88.95,88.96,69714.0,86.8834,86.8834,86.8346,86.8443,69714.0
2024-06-17 11:30:00,88.97,88.97,88.88,88.89,31019.0,86.8541,86.8541,86.7662,86.776,31019.0
2024-06-17 11:35:00,88.9,88.9,88.85,88.85,7558.0,86.7857,86.7857,86.7369,86.7369,7558.0
2024-06-17 11:40:00,88.83,88.86,88.81,88.84,95896.0,86.7174,86.7467,86.6979,86.7272,95896.0
2024-06-17 11:45:00,88.84,88.87,88.81,88.84,35970.0,86.7272,86.7565,86.6979,86.7272,35970.0
2024-06-17 11:50:00,88.84,88.9,88.84,88.89,59049.0,86.7272,86.7857,86.7272,86.776,59049.0
2024-06-17 11:55:00,88.88,88.92,88.87,88.89,56810.0,86.7662,86.8053,86.7565,86.776,56810.0
2024-06-17 12:00:00,88.89,88.97,88.88,88.96,20369.0,86.776,86.8541,86.7662,86.8443,20369.0
2024-06-17 12:05:00,88.95,89.0,88.94,88.98,125928.0,86.8346,86.8834,86.8248,86.8638,125928.0
2024-06-17 12:10:00,88.98,89.0,88.96,88.98,51893.0,86.8638,86.8834,86.8443,86.8638,51893.0
2024-06-17 12:15:00,88.98,89.03,88.96,89.03,58113.0,86.8638,86.9127,86.8443,86.9127,58113.0
2024-06-17 12:20:00,89.02,89.08,89.0,89.08,45348.0,86.9029,86.9615,86.8834,86.9615,45348.0
2024-06-17 12:25:00,89.09,89.18,89.03,89.17,96418.0,86.9712,87.0591,86.9127,87.0493,96418.0
2024-06-17 12:30:00,89.17,89.19,89.11,89.11,71939.0,87.0493,87.0689,86.9908,86.9908,71939.0
2024-06-17 12:35:00,89.11,89.15,89.09,89.1,24131.0,86.9908,87.0298,86.9712,86.981,24131.0
2024-06-17 12:40:00,89.1,89.1,89.06,89.06,12955.0,86.981,86.981,86.9419,86.9419,12955.0
2024-06-17 12:45:00,89.06,89.13,89.05,89.13,26590.0,86.9419,87.0103,86.9322,87.0103,26590.0
2024-06-17 12:50:00,89.13,89.18,89.12,89.15,63172.0,87.0103,87.0591,87.0005,87.0298,63172.0
2024-06-17 12:55:00,89.14,89.16,89.12,89.16,20010.0,87.02,87.0396,87.0005,87.0396,20010.0
2024-06-17 13:00:00,89.16,89.2,89.15,89.2,11065.0,87.0396,87.0786,87.0298,87.0786,11065.0
2024-06-17 13:05:00,89.2,89.21,89.16,89.17,12923.0,87.0786,87.0884,87.0396,87.0493,12923.0
2024-06-17 13:10:00,89.16,89.16,89.14,89.16,9881.0,87.0396,87.0396,87.02,87.0396,9881.0
2024-06-17 13:15:00,89.16,89.24,89.14,89.24,8526.0,87.0396,87.1177,87.02,87.1177,8526.0
2024-06-17 13:20:00,89.23,89.25,89.17,89.2,16415.0,87.1079,87.1274,87.0493,87.0786,16415.0
2024-06-17 13:25:00,89.21,89.23,89.2,89.22,7448.0,87.0884,87.1079,87.0786,87.0981,7448.0
2024-06-17 13:30:00,89.22,89.33,89.22,89.31,35152.0,87.0981,87.2055,87.0981,87.186,35152.0
2024-06-17 13:35:00,89.31,89.38,89.31,89.38,18839.0,87.186,87.2543,87.186,87.2543,18839.0
2024-06-17 13:40:00,89.38,89.38,89.32,89.32,19200.0,87.2543,87.2543,87.1958,87.1958,19200.0
2024-06-17 13:45:00,89.33,89.35,89.3,89.33,8939.0,87.2055,87.225,87.1762,87.2055,8939.0
2024-06-17 13:50:00,89.33,89.41,89.33,89.41,13405.0,87.2055,87.2836,87.2055,87.2836,13405.0
2024-06-17 13:55:00,89.41,89.42,89.38,89.4,9791.0,87.2836,87.2934,87.2543,87.2739,9791.0
2024-06-17 14:00:00,89.41,89.49,89.4,89.48,28299.0,87.2836,87.3617,87.2739,87.352,28299.0
2024-06-17 14:05:00,89.49,89.58,89.49,89.56,19835.0,87.3617,87.4496,87.3617,87.4301,19835.0
2024-06-17 14:10:00,89.56,89.58,89.51,89.52,29921.0,87.4301,87.4496,87.3812,87.391,29921.0
2024-06-17 14:15:00,89.53,89.59,89.53,89.54,33522.0,87.4008,87.4593,87.4008,87.4105,33522.0
2024-06-17 14:20:00,89.54,89.61,89.53,89.61,14244.0,87.4105,87.4789,87.4008,87.4789,14244.0
2024-06-17 14:25:00,89.6,89.66,89.58,89.65,19009.0,87.4691,87.5277,87.4496,87.5179,19009.0
2024-06-17 14:30:00,89.65,89.67,89.63,89.67,15853.0,87.5179,87.5374,87.4984,87.5374,15853.0
2024-06-17 14:35:00,89.67,89.67,89.62,89.67,16659.0,87.5374,87.5374,87.4886,87.5374,16659.0
2024-06-17 14:40:00,89.67,89.69,89.65,89.66,37520.0,87.5374,87.557,87.5179,87.5277,37520.0
2024-06-17 14:45:00,89.66,89.66,89.61,89.65,16364.0,87.5277,87.5277,87.4789,87.5179,16364.0
2024-06-17 14:50:00,89.65,89.65,89.61,89.64,20845.0,87.5179,87.5179,87.4789,87.5082,20845.0
2024-06-17 14:55:00,89.64,89.65,89.59,89.65,86909.0,87.5082,87.5179,87.4593,87.5179,86909.0
2024-06-17 15:00:00,89.64,89.7,89.61,89.68,19147.0,87.5082,87.5667,87.4789,87.5472,19147.0
2024-06-17 15:05:00,89.67,89.68,89.63,89.68,17061.0,87.5374,87.5472,87.4984,87.5472,17061.0
2024-06-17 15:10:00,89.68,89.72,89.66,89.72,36341.0,87.5472,87.5862,87.5277,87.5862,36341.0
2024-06-17 15:15:00,89.72,89.76,89.69,89.73,35768.0,87.5862,87.6253,87.557,87.596,35768.0
2024-06-17 15:20:00,89.73,89.74,89.69,89.73,20570.0,87.596,87.6058,87.557,87.596,20570.0
2024-06-17 15:25:00,89.73,89.77,89.73,89.76,28171.0,87.596,87.6351,87.596,87.6253,28171.0
2024-06-17 15:30:00,89.76,89.78,89.73,89.77,46001.0,87.6253,87.6448,87.596,87.6351,46001.0
2024-06-17 15:35:00,89.77,89.77,89.71,89.73,42459.0,87.6351,87.6351,87.5765,87.596,42459.0
2024-06-17 15:40:00,89.74,89.79,89.72,89.73,51336.0,87.6058,87.6546,87.5862,87.596,51336.0
2024-06-17 15:45:00,89.73,89.74,89.65,89.69,63152.0,87.596,87.6058,87.5179,87.557,63152.0
2024-06-17 15:50:00,89.68,89.76,89.62,89.7,155447.0,87.5472,87.6253,87.4886,87.5667,155447.0
2024-06-17 15:55:00,89.69,89.7,89.63,89.66,174183.0,87.557,87.5667,87.4984,87.5277,174183.0
2024-06-18 09:30:00,89.66,89.7,89.55,89.65,112803.0,87.5277,87.5667,87.4203,87.5179,112803.0
2024-06-18 09:35:00,89.65,89.84,89.65,89.84,129289.0,87.5179,87.7034,87.5179,87.7034,129289.0
2024-06-18 09:40:00,89.84,89.99,89.81,89.87,88032.0,87.7034,87.8498,87.6741,87.7327,88032.0
2024-06-18 09:45:00,89.87,89.88,89.67,89.73,74938.0,87.7327,87.7424,87.5374,87.596,74938.0
2024-06-18 09:50:00,89.74,89.78,89.68,89.69,27292.0,87.6058,87.6448,87.5472,87.557,27292.0
2024-06-18 09:55:00,89.69,89.71,89.54,89.59,92286.0,87.557,87.5765,87.4105,87.4593,92286.0
2024-06-18 10:00:00,89.59,89.68,89.51,89.54,33399.0,87.4593,87.5472,87.3812,87.4105,33399.0
2024-06-18 10:05:00,89.53,89.56,89.44,89.54,43322.0,87.4008,87.4301,87.3129,87.4105,43322.0
2024-06-18 10:10:00,89.53,89.54,89.4,89.41,55960.0,87.4008,87.4105,87.2739,87.2836,55960.0
2024-06-18 10:15:00,89.4,89.46,89.4,89.44,27016.0,87.2739,87.3324,87.2739,87.3129,27016.0
2024-06-18 10:20:00,89.44,89.48,89.35,89.35,89261.0,87.3129,87.352,87.225,87.225,89261.0
2024-06-18 10:25:00,89.34,89.46,89.32,89.41,18320.0,87.2153,87.3324,87.1958,87.2836,18320.0
2024-06-18 10:30:00,89.42,89.5,89.4,89.46,15933.0,87.2934,87.3715,87.2739,87.3324,15933.0
2024-06-18 10:35:00,89.46,89.46,89.38,89.41,20812.0,87.3324,87.3324,87.2543,87.2836,20812.0
2024-06-18 10:40:00,89.41,89.41,89.32,89.33,22703.0,87.2836,87.2836,87.1958,87.2055,22703.0
2024-06-18 10:45:00,89.32,89.34,89.29,89.3,14246.0,87.1958,87.2153,87.1665,87.1762,14246.0
2024-06-18 10:50:00,89.3,89.3,89.23,89.27,29028.0,87.1762,87.1762,87.1079,87.1469,29028.0
2024-06-18 10:55:00,89.27,89.29,89.22,89.23,17125.0,87.1469,87.1665,87.0981,87.1079,17125.0
2024-06-18 11:00:00,89.22,89.25,89.18,89.19,33208.0,87.0981,87.1274,87.0591,87.0689,33208.0
2024-06-18 11:05:00,89.16,89.23,89.14,89.22,37163.0,87.0396,87.1079,87.02,87.0981,37163.0
2024-06-18 11:10:00,89.22,89.28,89.21,89.27,61646.0,87.0981,87.1567,87.0884,87.1469,61646.0
2024-06-18 11:15:00,89.27,89.3,89.26,89.29,28533.0,87.1469,87.1762,87.1372,87.1665,28533.0
2024-06-18 11:20:00,89.29,89.3,89.16,89.18,17388.0,87.1665,87.1762,87.0396,87.0591,17388.0
2024-06-18 11:25:00,89.17,89.19,89.12,89.19,12575.0,87.0493,87.0689,87.0005,87.0689,12575.0
2024-06-18 11:30:00,89.18,89.22,89.17,89.22,18244.0,87.0591,87.0981,87.0493,87.0981,18244.0
2024-06-18 11:35:00,89.22,89.27,89.21,89.27,9914.0,87.0981,87.1469,87.0884,87.1469,9914.0
2024-06-18 11:40:00,89.27,89.34,89.27,89.31,17684.0,87.1469,87.2153,87.1469,87.186,17684.0
2024-06-18 11:45:00,89.31,89.38,89.31,89.38,53313.0,87.186,87.2543,87.186,87.2543,53313.0
2024-06-18 11:50:00,89.39,89.43,89.38,89.42,18718.0,87.2641,87.3031,87.2543,87.2934,18718.0
2024-06-18 11:55:00,89.42,89.44,89.4,89.43,8006.0,87.2934,87.3129,87.2739,87.3031,8006.0
2024-06-18 12:00:00,89.43,89.46,89.43,89.45,28299.0,87.3031,87.3324,87.3031,87.3227,28299.0
2024-06-18 12:05:00,89.45,89.5,89.45,89.5,8599.0,87.3227,87.3715,87.3227,87.3715,8599.0
2024-06-18 12:10:00,89.5,89.58,89.5,89.56,9454.0,87.3715,87.4496,87.3715,87.4301,9454.0
2024-06-18 12:15:00,89.58,89.58,89.56,89.58,8714.0,87.4496,87.4496,87.4301,87.4496,8714.0
2024-06-18 12:20:00,89.58,89.61,89.56,89.61,3801.0,87.4496,87.4789,87.4301,87.4789,3801.0
2024-06-18 12:25:00,89.61,89.62,89.54,89.55,12604.0,87.4789,87.4886,87.4105,87.4203,12604.0
2024-06-18 12:30:00,89.54,89.54,89.43,89.46,20290.0,87.4105,87.4105,87.3031,87.3324,20290.0
2024-06-18 12:35:00,89.45,89.49,89.43,89.48,14970.0,87.3227,87.3617,87.3031,87.352,14970.0
2024-06-18 12:40:00,89.48,89.57,89.48,89.56,10002.0,87.352,87.4398,87.352,87.4301,10002.0
2024-06-18 12:45:00,89.56,89.56,89.5,89.5,11911.0,87.4301,87.4301,87.3715,87.3715,11911.0
2024-06-18 12:50:00,89.5,89.53,89.49,89.49,16037.0,87.3715,87.4008,87.3617,87.3617,16037.0
2024-06-18 12:55:00,89.49,89.49,89.44,89.45,13648.0,87.3617,87.3617,87.3129,87.3227,13648.0
2024-06-18 13:00:00,89.44,89.5,89.4,89.48,27207.0,87.3129,87.3715,87.2739,87.352,27207.0
2024-06-18 13:05:00,89.48,89.49,89.37,89.44,23205.0,87.352,87.3617,87.2446,87.3129,23205.0
2024-06-18 13:10:00,89.43,89.48,89.42,89.48,8069.0,87.3031,87.352,87.2934,87.352,8069.0
2024-06-18 13:15:00,89.48,89.48,89.42,89.47,16243.0,87.352,87.352,87.2934,87.3422,16243.0
2024-06-18 13:20:00,89.47,89.52,89.44,89.52,13918.0,87.3422,87.391,87.3129,87.391,13918.0
2024-06-18 13:25:00,89.52,89.53,89.48,89.48,33101.0,87.391,87.4008,87.352,87.352,33101.0
2024-06-18 13:30:00,89.48,89.52,89.47,89.52,10103.0,87.352,87.391,87.3422,87.391,10103.0
2024-06-18 13:35:00,89.52,89.57,89.51,89.54,12108.0,87.391,87.4398,87.3812,87.4105,12108.0
2024-06-18 13:40:00,89.54,89.55,89.51,89.53,11411.0,87.4105,87.4203,87.3812,87.4008,11411.0
2024-06-18 13:45:00,89.53,89.57,89.53,89.57,82634.0,87.4008,87.4398,87.4008,87.4398,82634.0
2024-06-18 13:50:00,89.57,89.59,89.55,89.57,12130.0,87.4398,87.4593,87.4203,87.4398,12130.0
2024-06-18 13:55:00,89.57,89.59,89.56,89.56,12355.0,87.4398,87.4593,87.4301,87.4301,12355.0
2024-06-18 14:00:00,89.57,89.59,89.49,89.58,19864.0,87.4398,87.4593,87.3617,87.4496,19864.0
2024-06-18 14:05:00,89.58,89.65,89.57,89.65,6951.0,87.4496,87.5179,87.4398,87.5179,6951.0
2024-06-18 14:10:00,89.65,89.7,89.65,89.67,15277.0,87.5179,87.5667,87.5179,87.5374,15277.0
2024-06-18 14:15:00,89.67,89.67,89.6,89.62,41058.0,87.5374,87.5374,87.4691,87.4886,41058.0
2024-06-18 14:20:00,89.62,89.63,89.59,89.6,11169.0,87.4886,87.4984,87.4593,87.4691,11169.0
2024-06-18 14:25:00,89.59,89.65,89.55,89.62,18991.0,87.4593,87.5179,87.4203,87.4886,18991.0
2024-06-18 14:30:00,89.62,89.66,89.6,89.65,11301.0,87.4886,87.5277,87.4691,87.5179,11301.0
2024-06-18 14:35:00,89.64,89.64,89.56,89.56,9966.0,87.5082,87.5082,87.4301,87.4301,9966.0
2024-06-18 14:40:00,89.57,89.65,89.55,89.64,52565.0,87.4398,87.5179,87.4203,87.5082,52565.0
2024-06-18 14:45:00,89.64,89.64,89.59,89.59,26125.0,87.5082,87.5082,87.4593,87.4593,26125.0
2024-06-18 14:50:00,89.59,89.61,89.57,89.59,70854.0,87.4593,87.4789,87.4398,87.4593,70854.0
2024-06-18 14:55:00,89.59,89.61,89.56,89.61,33200.0,87.4593,87.4789,87.4301,87.4789,33200.0
2024-06-18 15:00:00,89.6,89.6,89.52,89.54,18814.0,87.4691,87.4691,87.391,87.4105,18814.0
2024-06-18 15:05:00,89.54,89.54,89.47,89.51,17439.0,87.4105,87.4105,87.3422,87.3812,17439.0
2024-06-18 15:10:00,89.51,89.54,89.5,89.54,24035.0,87.3812,87.4105,87.3715,87.4105,24035.0
2024-06-18 15:15:00,89.54,89.55,89.51,89.54,59671.0,87.4105,87.4203,87.3812,87.4105,59671.0
2024-06-18 15:20:00,89.53,89.57,89.53,89.55,29620.0,87.4008,87.4398,87.4008,87.4203,29620.0
2024-06-18 15:25:00,89.55,89.62,89.55,89.57,53767.0,87.4203,87.4886,87.4203,87.4398,53767.0
2024-06-18 15:30:00,89.57,89.6,89.54,89.6,18887.0,87.4398,87.4691,87.4105,87.4691,18887.0
2024-06-18 15:35:00,89.59,89.64,89.58,89.62,29462.0,87.4593,87.5082,87.4496,87.4886,29462.0
2024-06-18 15:40:00,89.61,89.61,89.57,89.59,30343.0,87.4789,87.4789,87.4398,87.4593,30343.0
2024-06-18 15:45:00,89.6,89.63,89.57,89.58,32295.0,87.4691,87.4984,87.4398,87.4496,32295.0
2024-06-18 15:50:00,89.57,89.6,89.55,89.57,56900.0,87.4398,87.4691,87.4203,87.4398,56900.0
2024-06-18 15:55:00,89.57,89.57,89.48,89.55,197719.0,87.4398,87.4398,87.352,87.4203,197719.0
2024-06-20 09:30:00,89.49,89.64,89.42,89.61,84111.0,87.3617,87.5082,87.2934,87.4789,84111.0
2024-06-20 09:35:00,89.63,89.64,89.42,89.47,33589.0,87.4984,87.5082,87.2934,87.3422,33589.0
2024-06-20 09:40:00,89.47,89.65,89.43,89.61,66597.0,87.3422,87.5179,87.3031,87.4789,66597.0
2024-06-20 09:45:00,89.61,89.68,89.57,89.64,74153.0,87.4789,87.5472,87.4398,87.5082,74153.0
2024-06-20 09:50:00,89.64,89.74,89.61,89.66,65050.0,87.5082,87.6058,87.4789,87.5277,65050.0
2024-06-20 09:55:00,89.66,89.67,89.6,89.63,27196.0,87.5277,87.5374,87.4691,87.4984,27196.0
2024-06-20 10:00:00,89.64,89.8,89.64,89.77,38009.0,87.5082,87.6643,87.5082,87.6351,38009.0
2024-06-20 10:05:00,89.79,89.87,89.75,89.75,33754.0,87.6546,87.7327,87.6155,87.6155,33754.0
2024-06-20 10:10:00,89.76,89.77,89.7,89.76,23617.0,87.6253,87.6351,87.5667,87.6253,23617.0
2024-06-20 10:15:00,89.77,89.83,89.73,89.8,31322.0,87.6351,87.6936,87.596,87.6643,31322.0
2024-06-20 10:20:00,89.8,89.84,89.75,89.8,36190.0,87.6643,87.7034,87.6155,87.6643,36190.0
2024-06-20 10:25:00,89.79,89.84,89.78,89.81,32912.0,87.6546,87.7034,87.6448,87.6741,32912.0
2024-06-20 10:30:00,89.81,89.87,89.79,89.79,17519.0,87.6741,87.7327,87.6546,87.6546,17519.0
2024-06-20 10:35:00,89.8,89.81,89.73,89.75,17753.0,87.6643,87.6741,87.596,87.6155,17753.0
2024-06-20 10:40:00,89.72,89.72,89.61,89.68,30637.0,87.5862,87.5862,87.4789,87.5472,30637.0
2024-06-20 10:45:00,89.68,89.69,89.62,89.66,27657.0,87.5472,87.557,87.4886,87.5277,27657.0
2024-06-20 10:50:00,89.66,89.67,89.61,89.62,17483.0,87.5277,87.5374,87.4789,87.4886,17483.0
2024-06-20 10:55:00,89.62,89.64,89.57,89.63,19487.0,87.4886,87.5082,87.4398,87.4984,19487.0
2024-06-20 11:00:00,89.64,89.75,89.64,89.73,17708.0,87.5082,87.6155,87.5082,87.596,17708.0
2024-06-20 11:05:00,89.74,89.74,89.67,89.7,21834.0,87.6058,87.6058,87.5374,87.5667,21834.0
2024-06-20 11:10:00,89.69,89.78,89.67,89.77,27671.0,87.557,87.6448,87.5374,87.6351,27671.0
2024-06-20 11:15:00,89.77,89.81,89.76,89.79,12912.0,87.6351,87.6741,87.6253,87.6546,12912.0
2024-06-20 11:20:00,89.79,89.79,89.6,89.63,50680.0,87.6546,87.6546,87.4691,87.4984,50680.0
2024-06-20 11:25:00,89.62,89.62,89.57,89.61,41249.0,87.4886,87.4886,87.4398,87.4789,41249.0
2024-06-20 11:30:00,89.6,89.67,89.59,89.67,17399.0,87.4691,87.5374,87.4593,87.5374,17399.0
2024-06-20 11:35:00,89.68,89.68,89.59,89.61,31998.0,87.5472,87.5472,87.4593,87.4789,31998.0
2024-06-20 11:40:00,89.61,89.67,89.6,89.63,16812.0,87.4789,87.5374,87.4691,87.4984,16812.0
2024-06-20 11:45:00,89.63,89.69,89.62,89.67,49240.0,87.4984,87.557,87.4886,87.5374,49240.0
2024-06-20 11:50:00,89.67,89.73,89.66,89.69,41145.0,87.5374,87.596,87.5277,87.557,41145.0
2024-06-20 11:55:00,89.68,89.71,89.65,89.66,47629.0,87.5472,87.5765,87.5179,87.5277,47629.0
2024-06-20 12:00:00,89.66,89.66,89.57,89.58,33555.0,87.5277,87.5277,87.4398,87.4496,33555.0
2024-06-20 12:05:00,89.59,89.62,89.58,89.61,9388.0,87.4593,87.4886,87.4496,87.4789,9388.0
2024-06-20 12:10:00,89.61,89.7,89.6,89.69,15006.0,87.4789,87.5667,87.4691,87.557,15006.0
2024-06-20 12:15:00,89.7,89.76,89.7,89.76,18701.0,87.5667,87.6253,87.5667,87.6253,18701.0
2024-06-20 12:20:00,89.77,89.81,89.71,89.72,31888.0,87.6351,87.6741,87.5765,87.5862,31888.0
2024-06-20 12:25:00,89.72,89.78,89.72,89.76,16459.0,87.5862,87.6448,87.5862,87.6253,16459.0
2024-06-20 12:30:00,89.75,89.81,89.7,89.79,51258.0,87.6155,87.6741,87.5667,87.6546,51258.0
2024-06-20 12:35:00,89.79,89.83,89.76,89.81,27397.0,87.6546,87.6936,87.6253,87.6741,27397.0
2024-06-20 12:40:00,89.81,89.85,89.8,89.82,23914.0,87.6741,87.7132,87.6643,87.6839,23914.0
2024-06-20 12:45:00,89.83,89.86,89.81,89.86,20212.0,87.6936,87.7229,87.6741,87.7229,20212.0
2024-06-20 12:50:00,89.86,89.92,89.83,89.91,22334.0,87.7229,87.7815,87.6936,87.7717,22334.0
2024-06-20 12:55:00,89.91,89.92,89.88,89.9,20744.0,87.7717,87.7815,87.7424,87.762,20744.0
2024-06-20 13:00:00,89.89,89.89,89.83,89.87,13175.0,87.7522,87.7522,87.6936,87.7327,13175.0
2024-06-20 13:05:00,89.86,89.86,89.76,89.77,22780.0,87.7229,87.7229,87.6253,87.6351,22780.0
2024-06-20 13:10:00,89.78,89.86,89.77,89.86,15330.0,87.6448,87.7229,87.6351,87.7229,15330.0
2024-06-20 13:15:00,89.86,89.86,89.8,89.8,12515.0,87.7229,87.7229,87.6643,87.6643,12515.0
2024-06-20 13:20:00,89.81,89.81,89.74,89.79,14387.0,87.6741,87.6741,87.6058,87.6546,14387.0
2024-06-20 13:25:00,89.79,89.79,89.74,89.77,18243.0,87.6546,87.6546,87.6058,87.6351,18243.0
2024-06-20 13:30:00,89.77,89.79,89.71,89.79,27642.0,87.6351,87.6546,87.5765,87.6546,27642.0
2024-06-20 13:35:00,89.79,89.82,89.75,89.81,56105.0,87.6546,87.6839,87.6155,87.6741,56105.0
2024-06-20 13:40:00,89.81,89.92,89.8,89.92,23548.0,87.6741,87.7815,87.6643,87.7815,23548.0
2024-06-20 13:45:00,89.93,89.93,89.85,89.88,14945.0,87.7913,87.7913,87.7132,87.7424,14945.0
2024-06-20 13:50:00,89.88,89.94,89.86,89.94,17254.0,87.7424,87.801,87.7229,87.801,17254.0
2024-06-20 13:55:00,89.95,89.99,89.95,89.97,21708.0,87.8108,87.8498,87.8108,87.8303,21708.0
2024-06-20 14:00:00,89.99,90.07,89.97,90.06,15637.0,87.8498,87.9279,87.8303,87.9182,15637.0
2024-06-20 14:05:00,90.07,90.07,89.97,89.98,43268.0,87.9279,87.9279,87.8303,87.8401,43268.0
2024-06-20 14:10:00,89.99,90.01,89.96,89.99,17095.0,87.8498,87.8694,87.8205,87.8498,17095.0
2024-06-20 14:15:00,89.99,90.02,89.99,90.01,11357.0,87.8498,87.8791,87.8498,87.8694,11357.0
2024-06-20 14:20:00,90.0,90.06,89.95,90.06,15599.0,87.8596,87.9182,87.8108,87.9182,15599.0
2024-06-20 14:25:00,90.05,90.07,90.02,90.06,9940.0,87.9084,87.9279,87.8791,87.9182,9940.0
2024-06-20 14:30:00,90.06,90.07,90.0,90.0,18104.0,87.9182,87.9279,87.8596,87.8596,18104.0
2024-06-20 14:35:00,90.0,90.02,89.96,90.0,26864.0,87.8596,87.8791,87.8205,87.8596,26864.0
2024-06-20 14:40:00,90.01,90.02,89.95,89.96,18920.0,87.8694,87.8791,87.8108,87.8205,18920.0
2024-06-20 14:45:00,89.96,90.01,89.93,90.01,22202.0,87.8205,87.8694,87.7913,87.8694,22202.0
2024-06-20 14:50:00,90.02,90.02,89.98,90.01,23640.0,87.8791,87.8791,87.8401,87.8694,23640.0
2024-06-20 14:55:00,90.01,90.04,89.97,89.97,21622.0,87.8694,87.8986,87.8303,87.8303,21622.0
2024-06-20 15:00:00,89.96,89.98,89.83,89.87,47099.0,87.8205,87.8401,87.6936,87.7327,47099.0
2024-06-20 15:05:00,89.88,89.89,89.82,89.84,20496.0,87.7424,87.7522,87.6839,87.7034,20496.0
2024-06-20 15:10:00,89.84,89.86,89.81,89.85,33406.0,87.7034,87.7229,87.6741,87.7132,33406.0
2024-06-20 15:15:00,89.84,89.87,89.83,89.85,13907.0,87.7034,87.7327,87.6936,87.7132,13907.0
2024-06-20 15:20:00,89.85,89.87,89.79,89.81,21345.0,87.7132,87.7327,87.6546,87.6741,21345.0
2024-06-20 15:25:00,89.81,89.9,89.79,89.9,23522.0,87.6741,87.762,87.6546,87.762,23522.0
2024-06-20 15:30:00,89.9,89.9,89.78,89.86,34174.0,87.762,87.762,87.6448,87.7229,34174.0
2024-06-20 15:35:00,89.85,89.86,89.72,89.78,29074.0,87.7132,87.7229,87.5862,87.6448,29074.0
2024-06-20 15:40:00,89.79,89.79,89.71,89.75,44963.0,87.6546,87.6546,87.5765,87.6155,44963.0
2024-06-20 15:45:00,89.74,89.77,89.65,89.66,53155.0,87.6058,87.6351,87.5179,87.5277,53155.0
2024-06-20 15:50:00,89.66,89.8,89.64,89.79,81248.0,87.5277,87.6643,87.5082,87.6546,81248.0
2024-06-20 15:55:00,89.78,89.78,89.59,89.65,153506.0,87.6448,87.6448,87.4593,87.5179,153506.0
2024-06-21 09:30:00,89.39,89.65,89.39,89.5,161367.0,87.2641,87.5179,87.2641,87.3715,161367.0
2024-06-21 09:35:00,89.46,89.57,89.37,89.37,65369.0,87.3324,87.4398,87.2446,87.2446,65369.0
2024-06-21 09:40:00,89.36,89.41,89.19,89.24,66943.0,87.2348,87.2836,87.0689,87.1177,66943.0
2024-06-21 09:45:00,89.23,89.28,88.97,89.27,103901.0,87.1079,87.1567,86.8541,87.1469,103901.0
2024-06-21 09:50:00,89.28,89.36,89.2,89.26,116079.0,87.1567,87.2348,87.0786,87.1372,116079.0
2024-06-21 09:55:00,89.26,89.35,89.19,89.28,66172.0,87.1372,87.225,87.0689,87.1567,66172.0
2024-06-21 10:00:00,89.29,89.52,89.29,89.52,56378.0,87.1665,87.391,87.1665,87.391,56378.0
2024-06-21 10:05:00,89.51,89.57,89.45,89.56,43878.0,87.3812,87.4398,87.3227,87.4301,43878.0
2024-06-21 10:10:00,89.56,89.58,89.5,89.52,32130.0,87.4301,87.4496,87.3715,87.391,32130.0
2024-06-21 10:15:00,89.52,89.53,89.47,89.5,35720.0,87.391,87.4008,87.3422,87.3715,35720.0
2024-06-21 10:20:00,89.5,89.56,89.46,89.47,22889.0,87.3715,87.4301,87.3324,87.3422,22889.0
2024-06-21 10:25:00,89.46,89.48,89.41,89.41,24119.0,87.3324,87.352,87.2836,87.2836,24119.0
2024-06-21 10:30:00,89.4,89.4,89.3,89.39,20655.0,87.2739,87.2739,87.1762,87.2641,20655.0
2024-06-21 10:35:00,89.4,89.47,89.34,89.34,20435.0,87.2739,87.3422,87.2153,87.2153,20435.0
2024-06-21 10:40:00,89.34,89.42,89.34,89.35,16393.0,87.2153,87.2934,87.2153,87.225,16393.0
2024-06-21 10:45:00,89.34,89.44,89.33,89.44,35068.0,87.2153,87.3129,87.2055,87.3129,35068.0
2024-06-21 10:50:00,89.43,89.5,89.39,89.47,13027.0,87.3031,87.3715,87.2641,87.3422,13027.0
2024-06-21 10:55:00,89.46,89.47,89.4,89.4,12930.0,87.3324,87.3422,87.2739,87.2739,12930.0
2024-06-21 11:00:00,89.4,89.46,89.4,89.4,12277.0,87.2739,87.3324,87.2739,87.2739,12277.0
2024-06-21 11:05:00,89.39,89.45,89.39,89.43,20796.0,87.2641,87.3227,87.2641,87.3031,20796.0
2024-06-21 11:10:00,89.43,89.46,89.4,89.41,10849.0,87.3031,87.3324,87.2739,87.2836,10849.0
2024-06-21 11:15:00,89.4,89.4,89.35,89.37,19118.0,87.2739,87.2739,87.225,87.2446,19118.0
2024-06-21 11:20:00,89.36,89.36,89.32,89.34,16966.0,87.2348,87.2348,87.1958,87.2153,16966.0
2024-06-21 11:25:00,89.34,89.44,89.34,89.43,20823.0,87.2153,87.3129,87.2153,87.3031,20823.0
2024-06-21 11:30:00,89.42,89.43,89.33,89.34,22995.0,87.2934,87.3031,87.2055,87.2153,22995.0
2024-06-21 11:35:00,89.36,89.4,89.35,89.37,19115.0,87.2348,87.2739,87.225,87.2446,19115.0
2024-06-21 11:40:00,89.36,89.4,89.36,89.37,16322.0,87.2348,87.2739,87.2348,87.2446,16322.0
2024-06-21 11:45:00,89.37,89.43,89.35,89.42,12959.0,87.2446,87.3031,87.225,87.2934,12959.0
2024-06-21 11:50:00,89.44,89.45,89.41,89.43,16647.0,87.3129,87.3227,87.2836,87.3031,16647.0
2024-06-21 11:55:00,89.43,89.48,89.43,89.47,13909.0,87.3031,87.352,87.3031,87.3422,13909.0
2024-06-21 12:00:00,89.48,89.49,89.46,89.48,15239.0,87.352,87.3617,87.3324,87.352,15239.0
2024-06-21 12:05:00,89.47,89.47,89.41,89.42,20910.0,87.3422,87.3422,87.2836,87.2934,20910.0
2024-06-21 12:10:00,89.42,89.46,89.42,89.43,17706.0,87.2934,87.3324,87.2934,87.3031,17706.0
2024-06-21 12:15:00,89.43,89.45,89.39,89.42,24969.0,87.3031,87.3227,87.2641,87.2934,24969.0
2024-06-21 12:20:00,89.42,89.43,89.39,89.39,12049.0,87.2934,87.3031,87.2641,87.2641,12049.0
2024-06-21 12:25:00,89.4,89.41,89.38,89.4,8248.0,87.2739,87.2836,87.2543,87.2739,8248.0
2024-06-21 12:30:00,89.4,89.43,89.4,89.41,47203.0,87.2739,87.3031,87.2739,87.2836,47203.0
2024-06-21 12:35:00,89.4,89.44,89.4,89.44,46971.0,87.2739,87.3129,87.2739,87.3129,46971.0
2024-06-21 12:40:00,89.44,89.48,89.44,89.44,21406.0,87.3129,87.352,87.3129,87.3129,21406.0
2024-06-21 12:45:00,89.44,89.45,89.41,89.44,34303.0,87.3129,87.3227,87.2836,87.3129,34303.0
2024-06-21 12:50:00,89.44,89.5,89.41,89.5,9439.0,87.3129,87.3715,87.2836,87.3715,9439.0
2024-06-21 12:55:00,89.49,89.5,89.44,89.46,14225.0,87.3617,87.3715,87.3129,87.3324,14225.0
2024-06-21 13:00:00,89.47,89.5,89.46,89.5,30318.0,87.3422,87.3715,87.3324,87.3715,30318.0
2024-06-21 13:05:00,89.49,89.51,89.47,89.48,26023.0,87.3617,87.3812,87.3422,87.352,26023.0
2024-06-21 13:10:00,89.49,89.49,89.44,89.47,39940.0,87.3617,87.3617,87.3129,87.3422,39940.0
2024-06-21 13:15:00,89.47,89.51,89.46,89.47,12023.0,87.3422,87.3812,87.3324,87.3422,12023.0
2024-06-21 13:20:00,89.46,89.48,89.43,89.45,11586.0,87.3324,87.352,87.3031,87.3227,11586.0
2024-06-21 13:25:00,89.45,89.49,89.44,89.47,5416.0,87.3227,87.3617,87.3129,87.3422,5416.0
2024-06-21 13:30:00,89.47,89.48,89.42,89.43,13888.0,87.3422,87.352,87.2934,87.3031,13888.0
2024-06-21 13:35:00,89.44,89.48,89.4,89.47,12751.0,87.3129,87.352,87.2739,87.3422,12751.0
2024-06-21 13:40:00,89.47,89.5,89.44,89.45,13533.0,87.3422,87.3715,87.3129,87.3227,13533.0
2024-06-21 13:45:00,89.45,89.46,89.42,89.43,9858.0,87.3227,87.3324,87.2934,87.3031,9858.0
2024-06-21 13:50:00,89.43,89.51,89.42,89.49,45730.0,87.3031,87.3812,87.2934,87.3617,45730.0
2024-06-21 13:55:00,89.5,89.5,89.43,89.44,7879.0,87.3715,87.3715,87.3031,87.3129,7879.0
2024-06-21 14:00:00,89.43,89.43,89.37,89.4,11536.0,87.3031,87.3031,87.2446,87.2739,11536.0
2024-06-21 14:05:00,89.4,89.5,89.4,89.5,26928.0,87.2739,87.3715,87.2739,87.3715,26928.0
2024-06-21 14:10:00,89.5,89.54,89.48,89.48,12101.0,87.3715,87.4105,87.352,87.352,12101.0
2024-06-21 14:15:00,89.49,89.51,89.47,89.48,10248.0,87.3617,87.3812,87.3422,87.352,10248.0
2024-06-21 14:20:00,89.48,89.51,89.44,89.51,9636.0,87.352,87.3812,87.3129,87.3812,9636.0
2024-06-21 14:25:00,89.51,89.54,89.5,89.54,12878.0,87.3812,87.4105,87.3715,87.4105,12878.0
2024-06-21 14:30:00,89.54,89.54,89.49,89.51,18197.0,87.4105,87.4105,87.3617,87.3812,18197.0
2024-06-21 14:35:00,89.51,89.53,89.47,89.47,39105.0,87.3812,87.4008,87.3422,87.3422,39105.0
2024-06-21 14:40:00,89.47,89.53,89.46,89.51,18587.0,87.3422,87.4008,87.3324,87.3812,18587.0
2024-06-21 14:45:00,89.51,89.53,89.46,89.47,23573.0,87.3812,87.4008,87.3324,87.3422,23573.0
2024-06-21 14:50:00,89.47,89.48,89.44,89.45,15586.0,87.3422,87.352,87.3129,87.3227,15586.0
2024-06-21 14:55:00,89.45,89.48,89.45,89.48,28743.0,87.3227,87.352,87.3227,87.352,28743.0
2024-06-21 15:00:00,89.48,89.52,89.46,89.48,22721.0,87.352,87.391,87.3324,87.352,22721.0
2024-06-21 15:05:00,89.48,89.51,89.46,89.46,18653.0,87.352,87.3812,87.3324,87.3324,18653.0
2024-06-21 15:10:00,89.47,89.52,89.47,89.48,35483.0,87.3422,87.391,87.3422,87.352,35483.0
2024-06-21 15:15:00,89.48,89.52,89.47,89.51,27167.0,87.352,87.391,87.3422,87.3812,27167.0
2024-06-21 15:20:00,89.51,89.55,89.49,89.55,23215.0,87.3812,87.4203,87.3617,87.4203,23215.0
2024-06-21 15:25:00,89.55,89.57,89.51,89.53,31016.0,87.4203,87.4398,87.3812,87.4008,31016.0
2024-06-21 15:30:00,89.54,89.55,89.51,89.53,32107.0,87.4105,87.4203,87.3812,87.4008,32107.0
2024-06-21 15:35:00,89.52,89.61,89.52,89.58,53573.0,87.391,87.4789,87.391,87.4496,53573.0
2024-06-21 15:40:00,89.58,89.58,89.51,89.56,56778.0,87.4496,87.4496,87.3812,87.4301,56778.0
2024-06-21 15:45:00,89.56,89.57,89.53,89.53,95047.0,87.4301,87.4398,87.4008,87.4008,95047.0
2024-06-21 15:50:00,89.54,89.75,89.54,89.75,180206.0,87.4105,87.6155,87.4105,87.6155,180206.0
2024-06-21 15:55:00,89.74,89.81,89.66,89.67,719121.0,87.6058,87.6741,87.5277,87.5374,719121.0
2024-06-24 09:30:00,89.59,89.68,89.34,89.42,143351.0,87.8738,87.9621,87.6286,87.707,143351.0
2024-06-24 09:35:00,89.42,89.77,89.42,89.75,92427.0,87.707,88.0503,87.707,88.0307,92427.0
2024-06-24 09:40:00,89.76,89.82,89.62,89.65,61289.0,88.0405,88.0994,87.9032,87.9326,61289.0
2024-06-24 09:45:00,89.65,89.95,89.62,89.94,50548.0,87.9326,88.2269,87.9032,88.2171,50548.0
2024-06-24 09:50:00,89.95,90.04,89.94,89.97,58605.0,88.2269,88.3152,88.2171,88.2465,58605.0
2024-06-24 09:55:00,89.97,90.05,89.96,90.01,54482.0,88.2465,88.325,88.2367,88.2857,54482.0
2024-06-24 10:00:00,90.02,90.08,89.97,90.02,42528.0,88.2955,88.3544,88.2465,88.2955,42528.0
2024-06-24 10:05:00,90.03,90.1,90.01,90.09,35775.0,88.3054,88.374,88.2857,88.3642,35775.0
2024-06-24 10:10:00,90.09,90.11,89.93,89.97,69504.0,88.3642,88.3838,88.2073,88.2465,69504.0
2024-06-24 10:15:00,89.97,89.97,89.86,89.92,30009.0,88.2465,88.2465,88.1386,88.1975,30009.0
2024-06-24 10:20:00,89.94,89.99,89.93,89.95,27538.0,88.2171,88.2661,88.2073,88.2269,27538.0
2024-06-24 10:25:00,89.95,89.95,89.81,89.86,21585.0,88.2269,88.2269,88.0896,88.1386,21585.0
2024-06-24 10:30:00,89.85,89.92,89.83,89.92,19757.0,88.1288,88.1975,88.1092,88.1975,19757.0
2024-06-24 10:35:00,89.92,89.98,89.88,89.98,18045.0,88.1975,88.2563,88.1582,88.2563,18045.0
2024-06-24 10:40:00,89.98,90.15,89.95,90.12,33156.0,88.2563,88.4231,88.2269,88.3936,33156.0
2024-06-24 10:45:00,90.12,90.16,90.06,90.11,38594.0,88.3936,88.4329,88.3348,88.3838,38594.0
2024-06-24 10:50:00,90.1,90.1,90.01,90.05,34335.0,88.374,88.374,88.2857,88.325,34335.0
2024-06-24 10:55:00,90.04,90.12,90.03,90.11,38163.0,88.3152,88.3936,88.3054,88.3838,38163.0
2024-06-24 11:00:00,90.11,90.14,90.09,90.09,27678.0,88.3838,88.4132,88.3642,88.3642,27678.0
2024-06-24 11:05:00,90.09,90.1,90.02,90.04,18641.0,88.3642,88.374,88.2955,88.3152,18641.0
2024-06-24 11:10:00,90.04,90.05,90.0,90.01,54312.0,88.3152,88.325,88.2759,88.2857,54312.0
2024-06-24 11:15:00,90.01,90.03,89.97,89.99,78850.0,88.2857,88.3054,88.2465,88.2661,78850.0
2024-06-24 11:20:00,89.99,89.99,89.92,89.96,33956.0,88.2661,88.2661,88.1975,88.2367,33956.0
2024-06-24 11:25:00,89.96,89.98,89.93,89.97,15266.0,88.2367,88.2563,88.2073,88.2465,15266.0
2024-06-24 11:30:00,89.97,90.02,89.88,89.89,24557.0,88.2465,88.2955,88.1582,88.168,24557.0
2024-06-24 11:35:00,89.88,89.88,89.83,89.85,16630.0,88.1582,88.1582,88.1092,88.1288,16630.0
2024-06-24 11:40:00,89.85,89.88,89.82,89.83,30869.0,88.1288,88.1582,88.0994,88.1092,30869.0
2024-06-24 11:45:00,89.83,89.84,89.8,89.81,15226.0,88.1092,88.119,88.0798,88.0896,15226.0
2024-06-24 11:50:00,89.81,89.86,89.79,89.85,27169.0,88.0896,88.1386,88.07,88.1288,27169.0
2024-06-24 11:55:00,89.85,89.9,89.84,89.88,18064.0,88.1288,88.1778,88.119,88.1582,18064.0
2024-06-24 12:00:00,89.87,89.89,89.86,89.86,18029.0,88.1484,88.168,88.1386,88.1386,18029.0
2024-06-24 12:05:00,89.86,89.88,89.83,89.87,15867.0,88.1386,88.1582,88.1092,88.1484,15867.0
2024-06-24 12:10:00,89.87,89.91,89.86,89.91,15540.0,88.1484,88.1877,88.1386,88.1877,15540.0
2024-06-24 12:15:00,89.91,89.94,89.9,89.94,17641.0,88.1877,88.2171,88.1778,88.2171,17641.0
2024-06-24 12:20:00,89.94,89.98,89.92,89.95,19045.0,88.2171,88.2563,88.1975,88.2269,19045.0
2024-06-24 12:25:00,89.95,89.97,89.91,89.91,14630.0,88.2269,88.2465,88.1877,88.1877,14630.0
2024-06-24 12:30:00,89.91,89.92,89.87,89.87,21424.0,88.1877,88.1975,88.1484,88.1484,21424.0
2024-06-24 12:35:00,89.88,89.88,89.85,89.88,20929.0,88.1582,88.1582,88.1288,88.1582,20929.0
2024-06-24 12:40:00,89.87,89.9,89.83,89.89,22119.0,88.1484,88.1778,88.1092,88.168,22119.0
2024-06-24 12:45:00,89.89,89.93,89.88,89.9,20774.0,88.168,88.2073,88.1582,88.1778,20774.0
2024-06-24 12:50:00,89.9,89.9,89.84,89.86,16016.0,88.1778,88.1778,88.119,88.1386,16016.0
2024-06-24 12:55:00,89.86,89.88,89.8,89.85,18010.0,88.1386,88.1582,88.0798,88.1288,18010.0
2024-06-24 13:00:00,89.85,89.86,89.8,89.83,12628.0,88.1288,88.1386,88.0798,88.1092,12628.0
2024-06-24 13:05:00,89.83,89.85,89.74,89.77,40052.0,88.1092,88.1288,88.0209,88.0503,40052.0
2024-06-24 13:10:00,89.78,89.8,89.76,89.79,15737.0,88.0601,88.0798,88.0405,88.07,15737.0
2024-06-24 13:15:00,89.78,89.82,89.75,89.75,18006.0,88.0601,88.0994,88.0307,88.0307,18006.0
2024-06-24 13:20:00,89.75,89.76,89.69,89.71,12552.0,88.0307,88.0405,87.9719,87.9915,12552.0
2024-06-24 13:25:00,89.7,89.8,89.7,89.77,16141.0,87.9817,88.0798,87.9817,88.0503,16141.0
2024-06-24 13:30:00,89.77,89.8,89.73,89.73,22020.0,88.0503,88.0798,88.0111,88.0111,22020.0
2024-06-24 13:35:00,89.74,89.82,89.73,89.82,24927.0,88.0209,88.0994,88.0111,88.0994,24927.0
2024-06-24 13:40:00,89.81,89.82,89.74,89.75,13340.0,88.0896,88.0994,88.0209,88.0307,13340.0
2024-06-24 13:45:00,89.75,89.76,89.68,89.7,21523.0,88.0307,88.0405,87.9621,87.9817,21523.0
2024-06-24 13:50:00,89.7,89.71,89.66,89.7,16846.0,87.9817,87.9915,87.9424,87.9817,16846.0
2024-06-24 13:55:00,89.7,89.73,89.68,89.69,12088.0,87.9817,88.0111,87.9621,87.9719,12088.0
2024-06-24 14:00:00,89.68,89.68,89.63,89.66,26217.0,87.9621,87.9621,87.913,87.9424,26217.0
2024-06-24 14:05:00,89.66,89.72,89.66,89.69,20967.0,87.9424,88.0013,87.9424,87.9719,20967.0
2024-06-24 14:10:00,89.69,89.74,89.68,89.71,15903.0,87.9719,88.0209,87.9621,87.9915,15903.0
2024-06-24 14:15:00,89.72,89.77,89.71,89.74,28744.0,88.0013,88.0503,87.9915,88.0209,28744.0
2024-06-24 14:20:00,89.75,89.76,89.73,89.76,19253.0,88.0307,88.0405,88.0111,88.0405,19253.0
2024-06-24 14:25:00,89.76,89.83,89.74,89.82,38375.0,88.0405,88.1092,88.0209,88.0994,38375.0
2024-06-24 14:30:00,89.81,89.83,89.8,89.82,27231.0,88.0896,88.1092,88.0798,88.0994,27231.0
2024-06-24 14:35:00,89.82,89.89,89.81,89.89,14444.0,88.0994,88.168,88.0896,88.168,14444.0
2024-06-24 14:40:00,89.89,89.91,89.88,89.9,25199.0,88.168,88.1877,88.1582,88.1778,25199.0
2024-06-24 14:45:00,89.9,89.92,89.89,89.9,17852.0,88.1778,88.1975,88.168,88.1778,17852.0
2024-06-24 14:50:00,89.9,89.97,89.9,89.97,29670.0,88.1778,88.2465,88.1778,88.2465,29670.0
2024-06-24 14:55:00,89.97,90.0,89.95,89.96,25163.0,88.2465,88.2759,88.2269,88.2367,25163.0
2024-06-24 15:00:00,89.96,89.99,89.9,89.92,23989.0,88.2367,88.2661,88.1778,88.1975,23989.0
2024-06-24 15:05:00,89.92,89.94,89.9,89.93,15643.0,88.1975,88.2171,88.1778,88.2073,15643.0
2024-06-24 15:10:00,89.93,89.93,89.85,89.87,18674.0,88.2073,88.2073,88.1288,88.1484,18674.0
2024-06-24 15:15:00,89.87,89.88,89.83,89.86,20352.0,88.1484,88.1582,88.1092,88.1386,20352.0
2024-06-24 15:20:00,89.86,89.86,89.81,89.83,12817.0,88.1386,88.1386,88.0896,88.1092,12817.0
2024-06-24 15:25:00,89.83,89.85,89.81,89.84,13960.0,88.1092,88.1288,88.0896,88.119,13960.0
2024-06-24 15:30:00,89.84,89.86,89.8,89.83,36075.0,88.119,88.1386,88.0798,88.1092,36075.0
2024-06-24 15:35:00,89.82,89.86,89.81,89.85,30570.0,88.0994,88.1386,88.0896,88.1288,30570.0
2024-06-24 15:40:00,89.86,89.86,89.83,89.84,44274.0,88.1386,88.1386,88.1092,88.119,44274.0
2024-06-24 15:45:00,89.84,89.87,89.81,89.87,59773.0,88.119,88.1484,88.0896,88.1484,59773.0
2024-06-24 15:50:00,89.86,89.93,89.85,89.87,198800.0,88.1386,88.2073,88.1288,88.1484,198800.0
2024-06-24 15:55:00,89.86,89.88,89.74,89.77,603216.0,88.1386,88.1582,88.0209,88.0503,603216.0
2024-06-25 09:30:00,89.62,89.64,89.08,89.35,144963.0,87.9032,87.9228,87.3736,87.6384,144963.0
2024-06-25 09:35:00,89.35,89.48,89.26,89.41,57030.0,87.6384,87.7659,87.5501,87.6972,57030.0
2024-06-25 09:40:00,89.41,89.42,89.29,89.35,64328.0,87.6972,87.707,87.5795,87.6384,64328.0
2024-06-25 09:45:00,89.35,89.36,89.06,89.23,59615.0,87.6384,87.6482,87.3539,87.5207,59615.0
2024-06-25 09:50:00,89.23,89.29,89.1,89.1,35413.0,87.5207,87.5795,87.3932,87.3932,35413.0
2024-06-25 09:55:00,89.09,89.11,89.01,89.03,33542.0,87.3834,87.403,87.3049,87.3245,33542.0
2024-06-25 10:00:00,89.01,89.08,88.98,89.05,57839.0,87.3049,87.3736,87.2755,87.3441,57839.0
2024-06-25 10:05:00,89.06,89.06,88.89,88.9,22170.0,87.3539,87.3539,87.1872,87.197,22170.0
2024-06-25 10:10:00,88.9,89.09,88.9,89.09,32118.0,87.197,87.3834,87.197,87.3834,32118.0
2024-06-25 10:15:00,89.09,89.13,89.07,89.09,37904.0,87.3834,87.4226,87.3637,87.3834,37904.0
2024-06-25 10:20:00,89.1,89.15,89.04,89.05,32405.0,87.3932,87.4422,87.3343,87.3441,32405.0
2024-06-25 10:25:00,89.05,89.05,88.94,88.97,27675.0,87.3441,87.3441,87.2362,87.2657,27675.0
2024-06-25 10:30:00,88.97,89.0,88.92,88.94,24237.0,87.2657,87.2951,87.2166,87.2362,24237.0
2024-06-25 10:35:00,88.92,88.97,88.9,88.95,17529.0,87.2166,87.2657,87.197,87.246,17529.0
2024-06-25 10:40:00,88.96,89.01,88.95,88.95,25910.0,87.2559,87.3049,87.246,87.246,25910.0
2024-06-25 10:45:00,88.95,88.95,88.85,88.87,23631.0,87.246,87.246,87.148,87.1676,23631.0
2024-06-25 10:50:00,88.87,88.89,88.84,88.86,24970.0,87.1676,87.1872,87.1382,87.1578,24970.0
2024-06-25 10:55:00,88.86,88.88,88.82,88.88,29521.0,87.1578,87.1774,87.1185,87.1774,29521.0
2024-06-25 11:00:00,88.87,88.87,88.77,88.81,58274.0,87.1676,87.1676,87.0695,87.1087,58274.0
2024-06-25 11:05:00,88.81,88.81,88.74,88.77,16901.0,87.1087,87.1087,87.0401,87.0695,16901.0
2024-06-25 11:10:00,88.76,88.82,88.75,88.78,15376.0,87.0597,87.1185,87.0499,87.0793,15376.0
2024-06-25 11:15:00,88.77,88.77,88.71,88.73,30291.0,87.0695,87.0695,87.0106,87.0303,30291.0
2024-06-25 11:20:00,88.73,88.77,88.7,88.71,20029.0,87.0303,87.0695,87.0008,87.0106,20029.0
2024-06-25 11:25:00,88.72,88.72,88.68,88.7,22589.0,87.0205,87.0205,86.9812,87.0008,22589.0
2024-06-25 11:30:00,88.69,88.72,88.64,88.65,19183.0,86.991,87.0205,86.942,86.9518,19183.0
2024-06-25 11:35:00,88.65,88.7,88.64,88.65,30922.0,86.9518,87.0008,86.942,86.9518,30922.0
2024-06-25 11:40:00,88.65,88.68,88.62,88.68,18026.0,86.9518,86.9812,86.9224,86.9812,18026.0
2024-06-25 11:45:00,88.69,88.75,88.68,88.72,13700.0,86.991,87.0499,86.9812,87.0205,13700.0
2024-06-25 11:50:00,88.72,88.72,88.68,88.68,13686.0,87.0205,87.0205,86.9812,86.9812,13686.0
2024-06-25 11:55:00,88.69,88.72,88.66,88.69,15016.0,86.991,87.0205,86.9616,86.991,15016.0
2024-06-25 12:00:00,88.68,88.68,88.59,88.59,13279.0,86.9812,86.9812,86.8929,86.8929,13279.0
2024-06-25 12:05:00,88.6,88.67,88.59,88.64,15185.0,86.9027,86.9714,86.8929,86.942,15185.0
2024-06-25 12:10:00,88.64,88.65,88.62,88.63,8807.0,86.942,86.9518,86.9224,86.9322,8807.0
2024-06-25 12:15:00,88.62,88.62,88.54,88.54,23927.0,86.9224,86.9224,86.8439,86.8439,23927.0
2024-06-25 12:20:00,88.54,88.56,88.51,88.52,6582.0,86.8439,86.8635,86.8145,86.8243,6582.0
2024-06-25 12:25:00,88.53,88.58,88.53,88.54,14916.0,86.8341,86.8831,86.8341,86.8439,14916.0
2024-06-25 12:30:00,88.53,88.53,88.47,88.47,17451.0,86.8341,86.8341,86.7752,86.7752,17451.0
2024-06-25 12:35:00,88.46,88.48,88.46,88.48,7116.0,86.7654,86.785,86.7654,86.785,7116.0
2024-06-25 12:40:00,88.48,88.49,88.38,88.41,22143.0,86.785,86.7949,86.687,86.7164,22143.0
2024-06-25 12:45:00,88.41,88.43,88.36,88.43,14551.0,86.7164,86.736,86.6673,86.736,14551.0
2024-06-25 12:50:00,88.44,88.47,88.43,88.47,9988.0,86.7458,86.7752,86.736,86.7752,9988.0
2024-06-25 12:55:00,88.47,88.49,88.45,88.48,28442.0,86.7752,86.7949,86.7556,86.785,28442.0
2024-06-25 13:00:00,88.47,88.48,88.43,88.44,9490.0,86.7752,86.785,86.736,86.7458,9490.0
2024-06-25 13:05:00,88.44,88.49,88.42,88.48,12530.0,86.7458,86.7949,86.7262,86.785,12530.0
2024-06-25 13:10:00,88.48,88.52,88.47,88.51,9985.0,86.785,86.8243,86.7752,86.8145,9985.0
2024-06-25 13:15:00,88.5,88.52,88.48,88.48,10827.0,86.8047,86.8243,86.785,86.785,10827.0
2024-06-25 13:20:00,88.48,88.53,88.48,88.5,13942.0,86.785,86.8341,86.785,86.8047,13942.0
2024-06-25 13:25:00,88.51,88.55,88.5,88.55,12563.0,86.8145,86.8537,86.8047,86.8537,12563.0
2024-06-25 13:30:00,88.55,88.55,88.5,88.53,13434.0,86.8537,86.8537,86.8047,86.8341,13434.0
2024-06-25 13:35:00,88.53,88.55,88.51,88.51,18725.0,86.8341,86.8537,86.8145,86.8145,18725.0
2024-06-25 13:40:00,88.52,88.57,88.52,88.55,6893.0,86.8243,86.8733,86.8243,86.8537,6893.0
2024-06-25 13:45:00,88.55,88.57,88.55,88.56,8067.0,86.8537,86.8733,86.8537,86.8635,8067.0
2024-06-25 13:50:00,88.56,88.59,88.56,88.59,9286.0,86.8635,86.8929,86.8635,86.8929,9286.0
2024-06-25 13:55:00,88.59,88.6,88.56,88.56,7410.0,86.8929,86.9027,86.8635,86.8635,7410.0
2024-06-25 14:00:00,88.56,88.57,88.52,88.56,28072.0,86.8635,86.8733,86.8243,86.8635,28072.0
2024-06-25 14:05:00,88.57,88.58,88.54,88.56,20008.0,86.8733,86.8831,86.8439,86.8635,20008.0
2024-06-25 14:10:00,88.57,88.66,88.57,88.65,9771.0,86.8733,86.9616,86.8733,86.9518,9771.0
2024-06-25 14:15:00,88.65,88.68,88.65,88.66,13705.0,86.9518,86.9812,86.9518,86.9616,13705.0
2024-06-25 14:20:00,88.67,88.69,88.66,88.68,8324.0,86.9714,86.991,86.9616,86.9812,8324.0
2024-06-25 14:25:00,88.69,88.77,88.69,88.77,30964.0,86.991,87.0695,86.991,87.0695,30964.0
2024-06-25 14:30:00,88.77,88.8,88.73,88.76,22219.0,87.0695,87.0989,87.0303,87.0597,22219.0
2024-06-25 14:35:00,88.76,88.79,88.75,88.76,11676.0,87.0597,87.0891,87.0499,87.0597,11676.0
2024-06-25 14:40:00,88.77,88.8,88.75,88.78,17460.0,87.0695,87.0989,87.0499,87.0793,17460.0
2024-06-25 14:45:00,88.78,88.79,88.64,88.67,16428.0,87.0793,87.0891,86.942,86.9714,16428.0
2024-06-25 14:50:00,88.67,88.7,88.66,88.67,9423.0,86.9714,87.0008,86.9616,86.9714,9423.0
2024-06-25 14:55:00,88.67,88.7,88.65,88.7,16318.0,86.9714,87.0008,86.9518,87.0008,16318.0
2024-06-25 15:00:00,88.69,88.71,88.67,88.71,24394.0,86.991,87.0106,86.9714,87.0106,24394.0
2024-06-25 15:05:00,88.7,88.73,88.68,88.7,12877.0,87.0008,87.0303,86.9812,87.0008,12877.0
2024-06-25 15:10:00,88.7,88.72,88.68,88.72,16024.0,87.0008,87.0205,86.9812,87.0205,16024.0
2024-06-25 15:15:00,88.71,88.75,88.7,88.71,21185.0,87.0106,87.0499,87.0008,87.0106,21185.0
2024-06-25 15:20:00,88.71,88.74,88.7,88.73,27936.0,87.0106,87.0401,87.0008,87.0303,27936.0
2024-06-25 15:25:00,88.72,88.76,88.71,88.74,22346.0,87.0205,87.0597,87.0106,87.0401,22346.0
2024-06-25 15:30:00,88.74,88.74,88.67,88.67,24912.0,87.0401,87.0401,86.9714,86.9714,24912.0
2024-06-25 15:35:00,88.67,88.71,88.64,88.67,32123.0,86.9714,87.0106,86.942,86.9714,32123.0
2024-06-25 15:40:00,88.67,88.67,88.58,88.63,32635.0,86.9714,86.9714,86.8831,86.9322,32635.0
2024-06-25 15:45:00,88.63,88.64,88.57,88.58,115830.0,86.9322,86.942,86.8733,86.8831,115830.0
2024-06-25 15:50:00,88.58,88.67,88.54,88.62,208914.0,86.8831,86.9714,86.8439,86.9224,208914.0
2024-06-25 15:55:00,88.61,88.67,88.59,88.63,593870.0,86.9126,86.9714,86.8929,86.9322,593870.0
2024-06-26 09:30:00,88.21,88.31,88.05,88.28,97476.0,86.5202,86.6183,86.3633,86.5889,97476.0
2024-06-26 09:35:00,88.28,88.37,88.19,88.29,82345.0,86.5889,86.6772,86.5006,86.5987,82345.0
2024-06-26 09:40:00,88.29,88.41,88.27,88.28,35433.0,86.5987,86.7164,86.5791,86.5889,35433.0
2024-06-26 09:45:00,88.28,88.37,88.22,88.28,88471.0,86.5889,86.6772,86.53,86.5889,88471.0
2024-06-26 09:50:00,88.29,88.38,88.28,88.31,28620.0,86.5987,86.687,86.5889,86.6183,28620.0
2024-06-26 09:55:00,88.31,88.33,88.22,88.3,22386.0,86.6183,86.6379,86.53,86.6085,22386.0
2024-06-26 10:00:00,88.3,88.31,88.15,88.18,61929.0,86.6085,86.6183,86.4614,86.4908,61929.0
2024-06-26 10:05:00,88.18,88.19,88.07,88.09,38418.0,86.4908,86.5006,86.3829,86.4025,38418.0
2024-06-26 10:10:00,88.1,88.19,88.1,88.17,20363.0,86.4123,86.5006,86.4123,86.481,20363.0
2024-06-26 10:15:00,88.18,88.26,88.15,88.15,83654.0,86.4908,86.5693,86.4614,86.4614,83654.0
2024-06-26 10:20:00,88.16,88.18,88.07,88.15,59961.0,86.4712,86.4908,86.3829,86.4614,59961.0
2024-06-26 10:25:00,88.15,88.17,88.08,88.09,66459.0,86.4614,86.481,86.3927,86.4025,66459.0
2024-06-26 10:30:00,88.08,88.1,88.01,88.02,11844.0,86.3927,86.4123,86.3241,86.3339,11844.0
2024-06-26 10:35:00,88.02,88.02,87.95,87.99,31494.0,86.3339,86.3339,86.2652,86.3044,31494.0
2024-06-26 10:40:00,87.99,88.03,87.96,88.01,18414.0,86.3044,86.3437,86.275,86.3241,18414.0
2024-06-26 10:45:00,88.01,88.06,88.0,88.04,28811.0,86.3241,86.3731,86.3142,86.3535,28811.0
2024-06-26 10:50:00,88.04,88.1,88.04,88.08,21675.0,86.3535,86.4123,86.3535,86.3927,21675.0
2024-06-26 10:55:00,88.08,88.19,88.07,88.19,58633.0,86.3927,86.5006,86.3829,86.5006,58633.0
2024-06-26 11:00:00,88.19,88.2,88.12,88.15,33337.0,86.5006,86.5104,86.4319,86.4614,33337.0
2024-06-26 11:05:00,88.15,88.18,88.11,88.16,19466.0,86.4614,86.4908,86.4221,86.4712,19466.0
2024-06-26 11:10:00,88.15,88.16,88.07,88.1,28539.0,86.4614,86.4712,86.3829,86.4123,28539.0
2024-06-26 11:15:00,88.1,88.2,88.1,88.2,19712.0,86.4123,86.5104,86.4123,86.5104,19712.0
2024-06-26 11:20:00,88.2,88.23,88.15,88.19,36157.0,86.5104,86.5398,86.4614,86.5006,36157.0
2024-06-26 11:25:00,88.19,88.25,88.19,88.23,31630.0,86.5006,86.5595,86.5006,86.5398,31630.0
2024-06-26 11:30:00,88.23,88.24,88.2,88.23,13953.0,86.5398,86.5496,86.5104,86.5398,13953.0
2024-06-26 11:35:00,88.22,88.24,88.2,88.22,10256.0,86.53,86.5496,86.5104,86.53,10256.0
2024-06-26 11:40:00,88.23,88.29,88.22,88.29,18004.0,86.5398,86.5987,86.53,86.5987,18004.0
2024-06-26 11:45:00,88.29,88.36,88.29,88.36,18671.0,86.5987,86.6673,86.5987,86.6673,18671.0
2024-06-26 11:50:00,88.37,88.43,88.35,88.42,41810.0,86.6772,86.736,86.6575,86.7262,41810.0
2024-06-26 11:55:00,88.42,88.42,88.36,88.41,24470.0,86.7262,86.7262,86.6673,86.7164,24470.0
2024-06-26 12:00:00,88.41,88.42,88.38,88.41,38005.0,86.7164,86.7262,86.687,86.7164,38005.0
2024-06-26 12:05:00,88.42,88.44,88.39,88.41,59473.0,86.7262,86.7458,86.6968,86.7164,59473.0
2024-06-26 12:10:00,88.41,88.42,88.35,88.38,31563.0,86.7164,86.7262,86.6575,86.687,31563.0
2024-06-26 12:15:00,88.38,88.42,88.36,88.42,20442.0,86.687,86.7262,86.6673,86.7262,20442.0
2024-06-26 12:20:00,88.42,88.43,88.36,88.38,16022.0,86.7262,86.736,86.6673,86.687,16022.0
2024-06-26 12:25:00,88.37,88.4,88.36,88.4,11423.0,86.6772,86.7066,86.6673,86.7066,11423.0
2024-06-26 12:30:00,88.4,88.4,88.35,88.38,13870.0,86.7066,86.7066,86.6575,86.687,13870.0
2024-06-26 12:35:00,88.38,88.4,88.32,88.35,17888.0,86.687,86.7066,86.6281,86.6575,17888.0
2024-06-26 12:40:00,88.35,88.37,88.32,88.33,13157.0,86.6575,86.6772,86.6281,86.6379,13157.0
2024-06-26 12:45:00,88.34,88.36,88.3,88.31,16589.0,86.6477,86.6673,86.6085,86.6183,16589.0
2024-06-26 12:50:00,88.31,88.33,88.28,88.29,12528.0,86.6183,86.6379,86.5889,86.5987,12528.0
2024-06-26 12:55:00,88.29,88.32,88.27,88.3,15400.0,86.5987,86.6281,86.5791,86.6085,15400.0
2024-06-26 13:00:00,88.29,88.3,88.25,88.26,12719.0,86.5987,86.6085,86.5595,86.5693,12719.0
2024-06-26 13:05:00,88.26,88.26,88.21,88.25,19126.0,86.5693,86.5693,86.5202,86.5595,19126.0
2024-06-26 13:10:00,88.24,88.29,88.23,88.28,21697.0,86.5496,86.5987,86.5398,86.5889,21697.0
2024-06-26 13:15:00,88.28,88.3,88.25,88.25,15042.0,86.5889,86.6085,86.5595,86.5595,15042.0
2024-06-26 13:20:00,88.25,88.27,88.22,88.25,14885.0,86.5595,86.5791,86.53,86.5595,14885.0
2024-06-26 13:25:00,88.25,88.27,88.24,88.27,12075.0,86.5595,86.5791,86.5496,86.5791,12075.0
2024-06-26 13:30:00,88.26,88.29,88.25,88.28,9911.0,86.5693,86.5987,86.5595,86.5889,9911.0
2024-06-26 13:35:00,88.28,88.28,88.25,88.28,13261.0,86.5889,86.5889,86.5595,86.5889,13261.0
2024-06-26 13:40:00,88.27,88.29,88.24,88.28,14663.0,86.5791,86.5987,86.5496,86.5889,14663.0
2024-06-26 13:45:00,88.28,88.28,88.22,88.23,11809.0,86.5889,86.5889,86.53,86.5398,11809.0
2024-06-26 13:50:00,88.23,88.25,88.21,88.23,11490.0,86.5398,86.5595,86.5202,86.5398,11490.0
2024-06-26 13:55:00,88.23,88.28,88.21,88.27,18916.0,86.5398,86.5889,86.5202,86.5791,18916.0
2024-06-26 14:00:00,88.27,88.28,88.23,88.28,12261.0,86.5791,86.5889,86.5398,86.5889,12261.0
2024-06-26 14:05:00,88.28,88.31,88.28,88.29,11361.0,86.5889,86.6183,86.5889,86.5987,11361.0
2024-06-26 14:10:00,88.28,88.3,88.26,88.29,14764.0,86.5889,86.6085,86.5693,86.5987,14764.0
2024-06-26 14:15:00,88.28,88.3,88.27,88.3,11606.0,86.5889,86.6085,86.5791,86.6085,11606.0
2024-06-26 14:20:00,88.3,88.33,88.29,88.32,20391.0,86.6085,86.6379,86.5987,86.6281,20391.0
2024-06-26 14:25:00,88.33,88.33,88.29,88.3,30725.0,86.6379,86.6379,86.5987,86.6085,30725.0
2024-06-26 14:30:00,88.3,88.32,88.27,88.31,14443.0,86.6085,86.6281,86.5791,86.6183,14443.0
2024-06-26 14:35:00,88.31,88.31,88.23,88.23,12893.0,86.6183,86.6183,86.5398,86.5398,12893.0
2024-06-26 14:40:00,88.23,88.29,88.23,88.26,26814.0,86.5398,86.5987,86.5398,86.5693,26814.0
2024-06-26 14:45:00,88.26,88.34,88.25,88.33,11995.0,86.5693,86.6477,86.5595,86.6379,11995.0
2024-06-26 14:50:00,88.33,88.36,88.31,88.36,11644.0,86.6379,86.6673,86.6183,86.6673,11644.0
2024-06-26 14:55:00,88.36,88.39,88.35,88.38,20372.0,86.6673,86.6968,86.6575,86.687,20372.0
2024-06-26 15:00:00,88.37,88.37,88.33,88.34,21015.0,86.6772,86.6772,86.6379,86.6477,21015.0
2024-06-26 15:05:00,88.34,88.38,88.33,88.37,19993.0,86.6477,86.687,86.6379,86.6772,19993.0
2024-06-26 15:10:00,88.37,88.38,88.35,88.37,21504.0,86.6772,86.687,86.6575,86.6772,21504.0
2024-06-26 15:15:00,88.37,88.39,88.34,88.36,58737.0,86.6772,86.6968,86.6477,86.6673,58737.0
2024-06-26 15:20:00,88.36,88.38,88.32,88.33,18905.0,86.6673,86.687,86.6281,86.6379,18905.0
2024-06-26 15:25:00,88.33,88.35,88.32,88.34,15685.0,86.6379,86.6575,86.6281,86.6477,15685.0
2024-06-26 15:30:00,88.34,88.34,88.29,88.31,40391.0,86.6477,86.6477,86.5987,86.6183,40391.0
2024-06-26 15:35:00,88.31,88.36,88.3,88.36,33486.0,86.6183,86.6673,86.6085,86.6673,33486.0
2024-06-26 15:40:00,88.36,88.37,88.29,88.31,18710.0,86.6673,86.6772,86.5987,86.6183,18710.0
2024-06-26 15:45:00,88.31,88.33,88.28,88.31,44511.0,86.6183,86.6379,86.5889,86.6183,44511.0
2024-06-26 15:50:00,88.31,88.58,88.31,88.56,81048.0,86.6183,86.8831,86.6183,86.8635,81048.0
2024-06-26 15:55:00,88.56,88.67,88.53,88.56,199811.0,86.8635,86.9714,86.8341,86.8635,199811.0
2024-06-27 09:30:00,88.58,88.62,88.41,88.45,210889.0,86.8831,86.9224,86.7164,86.7556,210889.0
2024-06-27 09:35:00,88.45,88.59,88.38,88.41,164754.0,86.7556,86.8929,86.687,86.7164,164754.0
2024-06-27 09:40:00,88.4,88.48,88.37,88.47,88962.0,86.7066,86.785,86.6772,86.7752,88962.0
2024-06-27 09:45:00,88.47,88.49,88.32,88.32,58462.0,86.7752,86.7949,86.6281,86.6281,58462.0
2024-06-27 09:50:00,88.31,88.39,88.22,88.35,44718.0,86.6183,86.6968,86.53,86.6575,44718.0
2024-06-27 09:55:00,88.35,88.41,88.34,88.41,31824.0,86.6575,86.7164,86.6477,86.7164,31824.0
2024-06-27 10:00:00,88.4,88.46,88.34,88.39,31201.0,86.7066,86.7654,86.6477,86.6968,31201.0
2024-06-27 10:05:00,88.38,88.45,88.34,88.44,12100.0,86.687,86.7556,86.6477,86.7458,12100.0
2024-06-27 10:10:00,88.44,88.47,88.42,88.45,32202.0,86.7458,86.7752,86.7262,86.7556,32202.0
2024-06-27 10:15:00,88.45,88.46,88.34,88.34,11199.0,86.7556,86.7654,86.6477,86.6477,11199.0
2024-06-27 10:20:00,88.34,88.39,88.29,88.38,20941.0,86.6477,86.6968,86.5987,86.687,20941.0
2024-06-27 10:25:00,88.38,88.42,88.34,88.41,12044.0,86.687,86.7262,86.6477,86.7164,12044.0
2024-06-27 10:30:00,88.41,88.46,88.41,88.46,113375.0,86.7164,86.7654,86.7164,86.7654,113375.0
2024-06-27 10:35:00,88.47,88.52,88.46,88.51,21355.0,86.7752,86.8243,86.7654,86.8145,21355.0
2024-06-27 10:40:00,88.5,88.51,88.47,88.5,30307.0,86.8047,86.8145,86.7752,86.8047,30307.0
2024-06-27 10:45:00,88.5,88.57,88.48,88.55,80348.0,86.8047,86.8733,86.785,86.8537,80348.0
2024-06-27 10:50:00,88.54,88.54,88.44,88.45,18598.0,86.8439,86.8439,86.7458,86.7556,18598.0
2024-06-27 10:55:00,88.45,88.46,88.36,88.4,41410.0,86.7556,86.7654,86.6673,86.7066,41410.0
2024-06-27 11:00:00,88.4,88.4,88.33,88.33,15616.0,86.7066,86.7066,86.6379,86.6379,15616.0
2024-06-27 11:05:00,88.32,88.34,88.28,88.33,15941.0,86.6281,86.6477,86.5889,86.6379,15941.0
2024-06-27 11:10:00,88.33,88.34,88.29,88.29,7979.0,86.6379,86.6477,86.5987,86.5987,7979.0
2024-06-27 11:15:00,88.29,88.3,88.26,88.3,17160.0,86.5987,86.6085,86.5693,86.6085,17160.0
2024-06-27 11:20:00,88.3,88.32,88.28,88.31,14116.0,86.6085,86.6281,86.5889,86.6183,14116.0
2024-06-27 11:25:00,88.31,88.31,88.19,88.23,19464.0,86.6183,86.6183,86.5006,86.5398,19464.0
2024-06-27 11:30:00,88.24,88.27,88.16,88.19,12733.0,86.5496,86.5791,86.4712,86.5006,12733.0
2024-06-27 11:35:00,88.19,88.31,88.18,88.31,7809.0,86.5006,86.6183,86.4908,86.6183,7809.0
2024-06-27 11:40:00,88.31,88.33,88.28,88.33,11065.0,86.6183,86.6379,86.5889,86.6379,11065.0
2024-06-27 11:45:00,88.33,88.37,88.31,88.35,10665.0,86.6379,86.6772,86.6183,86.6575,10665.0
2024-06-27 11:50:00,88.34,88.38,88.33,88.37,10894.0,86.6477,86.687,86.6379,86.6772,10894.0
2024-06-27 11:55:00,88.37,88.38,88.36,88.36,4146.0,86.6772,86.687,86.6673,86.6673,4146.0
2024-06-27 12:00:00,88.36,88.36,88.32,88.33,5661.0,86.6673,86.6673,86.6281,86.6379,5661.0
2024-06-27 12:05:00,88.33,88.34,88.32,88.34,5004.0,86.6379,86.6477,86.6281,86.6477,5004.0
2024-06-27 12:10:00,88.35,88.38,88.35,88.38,4576.0,86.6575,86.687,86.6575,86.687,4576.0
2024-06-27 12:15:00,88.37,88.37,88.32,88.33,8072.0,86.6772,86.6772,86.6281,86.6379,8072.0
2024-06-27 12:20:00,88.32,88.34,88.3,88.34,6850.0,86.6281,86.6477,86.6085,86.6477,6850.0
2024-06-27 12:25:00,88.33,88.35,88.33,88.34,20538.0,86.6379,86.6575,86.6379,86.6477,20538.0
2024-06-27 12:30:00,88.34,88.34,88.32,88.33,7223.0,86.6477,86.6477,86.6281,86.6379,7223.0
2024-06-27 12:35:00,88.33,88.34,88.25,88.26,7937.0,86.6379,86.6477,86.5595,86.5693,7937.0
2024-06-27 12:40:00,88.26,88.26,88.19,88.22,19211.0,86.5693,86.5693,86.5006,86.53,19211.0
2024-06-27 12:45:00,88.22,88.26,88.22,88.26,6571.0,86.53,86.5693,86.53,86.5693,6571.0
2024-06-27 12:50:00,88.26,88.3,88.26,88.3,6826.0,86.5693,86.6085,86.5693,86.6085,6826.0
2024-06-27 12:55:00,88.3,88.3,88.24,88.24,3609.0,86.6085,86.6085,86.5496,86.5496,3609.0
2024-06-27 13:00:00,88.25,88.31,88.25,88.28,5600.0,86.5595,86.6183,86.5595,86.5889,5600.0
2024-06-27 13:05:00,88.29,88.31,88.27,88.27,6988.0,86.5987,86.6183,86.5791,86.5791,6988.0
2024-06-27 13:10:00,88.28,88.28,88.24,88.25,5642.0,86.5889,86.5889,86.5496,86.5595,5642.0
2024-06-27 13:15:00,88.25,88.28,88.23,88.27,7022.0,86.5595,86.5889,86.5398,86.5791,7022.0
2024-06-27 13:20:00,88.26,88.31,88.26,88.31,4912.0,86.5693,86.6183,86.5693,86.6183,4912.0
2024-06-27 13:25:00,88.31,88.34,88.3,88.31,16883.0,86.6183,86.6477,86.6085,86.6183,16883.0
2024-06-27 13:30:00,88.3,88.3,88.23,88.25,5109.0,86.6085,86.6085,86.5398,86.5595,5109.0
2024-06-27 13:35:00,88.25,88.29,88.25,88.29,4252.0,86.5595,86.5987,86.5595,86.5987,4252.0
2024-06-27 13:40:00,88.29,88.3,88.23,88.23,5055.0,86.5987,86.6085,86.5398,86.5398,5055.0
2024-06-27 13:45:00,88.23,88.24,88.22,88.22,2769.0,86.5398,86.5496,86.53,86.53,2769.0
2024-06-27 13:50:00,88.23,88.26,88.21,88.26,12970.0,86.5398,86.5693,86.5202,86.5693,12970.0
2024-06-27 13:55:00,88.26,88.27,88.25,88.25,22500.0,86.5693,86.5791,86.5595,86.5595,22500.0
2024-06-27 14:00:00,88.25,88.25,88.15,88.17,44550.0,86.5595,86.5595,86.4614,86.481,44550.0
2024-06-27 14:05:00,88.18,88.21,88.14,88.2,44277.0,86.4908,86.5202,86.4516,86.5104,44277.0
2024-06-27 14:10:00,88.2,88.21,88.18,88.19,6890.0,86.5104,86.5202,86.4908,86.5006,6890.0
2024-06-27 14:15:00,88.18,88.18,88.12,88.15,16211.0,86.4908,86.4908,86.4319,86.4614,16211.0
2024-06-27 14:20:00,88.15,88.18,88.13,88.16,6032.0,86.4614,86.4908,86.4418,86.4712,6032.0
2024-06-27 14:25:00,88.16,88.19,88.16,88.18,6208.0,86.4712,86.5006,86.4712,86.4908,6208.0
2024-06-27 14:30:00,88.16,88.19,88.13,88.19,10249.0,86.4712,86.5006,86.4418,86.5006,10249.0
2024-06-27 14:35:00,88.18,88.19,88.15,88.17,7664.0,86.4908,86.5006,86.4614,86.481,7664.0
2024-06-27 14:40:00,88.17,88.18,88.16,88.18,11571.0,86.481,86.4908,86.4712,86.4908,11571.0
2024-06-27 14:45:00,88.17,88.25,88.17,88.25,11111.0,86.481,86.5595,86.481,86.5595,11111.0
2024-06-27 14:50:00,88.26,88.31,88.25,88.3,16520.0,86.5693,86.6183,86.5595,86.6085,16520.0
2024-06-27 14:55:00,88.31,88.32,88.26,88.28,8195.0,86.6183,86.6281,86.5693,86.5889,8195.0
2024-06-27 15:00:00,88.28,88.3,88.27,88.28,6362.0,86.5889,86.6085,86.5791,86.5889,6362.0
2024-06-27 15:05:00,88.28,88.29,88.24,88.28,5372.0,86.5889,86.5987,86.5496,86.5889,5372.0
2024-06-27 15:10:00,88.28,88.33,88.27,88.33,6527.0,86.5889,86.6379,86.5791,86.6379,6527.0
2024-06-27 15:15:00,88.33,88.33,88.28,88.31,9694.0,86.6379,86.6379,86.5889,86.6183,9694.0
2024-06-27 15:20:00,88.31,88.33,88.29,88.32,82204.0,86.6183,86.6379,86.5987,86.6281,82204.0
2024-06-27 15:25:00,88.31,88.37,88.31,88.36,15811.0,86.6183,86.6772,86.6183,86.6673,15811.0
2024-06-27 15:30:00,88.37,88.37,88.32,88.34,25049.0,86.6772,86.6772,86.6281,86.6477,25049.0
2024-06-27 15:35:00,88.33,88.38,88.32,88.36,23523.0,86.6379,86.687,86.6281,86.6673,23523.0
2024-06-27 15:40:00,88.36,88.4,88.35,88.37,14446.0,86.6673,86.7066,86.6575,86.6772,14446.0
2024-06-27 15:45:00,88.36,88.36,88.27,88.28,76223.0,86.6673,86.6673,86.5791,86.5889,76223.0
2024-06-27 15:50:00,88.27,88.37,88.24,88.25,285723.0,86.5791,86.6772,86.5496,86.5595,285723.0
2024-06-27 15:55:00,88.25,88.33,88.19,88.32,1094180.0,86.5595,86.6379,86.5006,86.6281,1094180.0
2024-06-28 09:30:00,88.35,88.9,88.35,88.88,111745.0,86.6575,87.197,86.6575,87.1774,111745.0
2024-06-28 09:35:00,88.89,88.96,88.8,88.89,79285.0,87.1872,87.2559,87.0989,87.1872,79285.0
2024-06-28 09:40:00,88.9,88.93,88.72,88.75,74980.0,87.197,87.2264,87.0205,87.0499,74980.0
2024-06-28 09:45:00,88.76,88.76,88.53,88.58,39284.0,87.0597,87.0597,86.8341,86.8831,39284.0
2024-06-28 09:50:00,88.59,88.72,88.56,88.71,30636.0,86.8929,87.0205,86.8635,87.0106,30636.0
2024-06-28 09:55:00,88.69,88.71,88.53,88.54,34860.0,86.991,87.0106,86.8341,86.8439,34860.0
2024-06-28 10:00:00,88.54,88.7,88.54,88.65,61441.0,86.8439,87.0008,86.8439,86.9518,61441.0
2024-06-28 10:05:00,88.66,88.8,88.63,88.78,27590.0,86.9616,87.0989,86.9322,87.0793,27590.0
2024-06-28 10:10:00,88.79,88.83,88.71,88.74,39187.0,87.0891,87.1283,87.0106,87.0401,39187.0
2024-06-28 10:15:00,88.74,88.78,88.67,88.68,25024.0,87.0401,87.0793,86.9714,86.9812,25024.0
2024-06-28 10:20:00,88.66,88.77,88.64,88.75,59586.0,86.9616,87.0695,86.942,87.0499,59586.0
2024-06-28 10:25:00,88.75,88.84,88.74,88.77,19453.0,87.0499,87.1382,87.0401,87.0695,19453.0
2024-06-28 10:30:00,88.78,88.83,88.77,88.81,23837.0,87.0793,87.1283,87.0695,87.1087,23837.0
2024-06-28 10:35:00,88.81,88.84,88.79,88.79,19669.0,87.1087,87.1382,87.0891,87.0891,19669.0
2024-06-28 10:40:00,88.79,88.8,88.74,88.79,12356.0,87.0891,87.0989,87.0401,87.0891,12356.0
2024-06-28 10:45:00,88.8,88.87,88.8,88.86,8712.0,87.0989,87.1676,87.0989,87.1578,8712.0
2024-06-28 10:50:00,88.86,88.88,88.81,88.84,17920.0,87.1578,87.1774,87.1087,87.1382,17920.0
2024-06-28 10:55:00,88.83,88.85,88.74,88.78,22617.0,87.1283,87.148,87.0401,87.0793,22617.0
2024-06-28 11:00:00,88.78,88.78,88.67,88.68,34645.0,87.0793,87.0793,86.9714,86.9812,34645.0
2024-06-28 11:05:00,88.67,88.72,88.64,88.65,36169.0,86.9714,87.0205,86.942,86.9518,36169.0
2024-06-28 11:10:00,88.66,88.7,88.63,88.68,29844.0,86.9616,87.0008,86.9322,86.9812,29844.0
2024-06-28 11:15:00,88.67,88.68,88.63,88.65,15108.0,86.9714,86.9812,86.9322,86.9518,15108.0
2024-06-28 11:20:00,88.64,88.65,88.6,88.6,23037.0,86.942,86.9518,86.9027,86.9027,23037.0
2024-06-28 11:25:00,88.59,88.62,88.55,88.59,8097.0,86.8929,86.9224,86.8537,86.8929,8097.0
2024-06-28 11:30:00,88.59,88.59,88.54,88.59,16046.0,86.8929,86.8929,86.8439,86.8929,16046.0
2024-06-28 11:35:00,88.6,88.67,88.59,88.67,6454.0,86.9027,86.9714,86.8929,86.9714,6454.0
2024-06-28 11:40:00,88.68,88.69,88.61,88.62,23130.0,86.9812,86.991,86.9126,86.9224,23130.0
2024-06-28 11:45:00,88.62,88.63,88.6,88.6,7517.0,86.9224,86.9322,86.9027,86.9027,7517.0
2024-06-28 11:50:00,88.61,88.65,88.6,88.63,11252.0,86.9126,86.9518,86.9027,86.9322,11252.0
2024-06-28 11:55:00,88.63,88.65,88.59,88.65,9716.0,86.9322,86.9518,86.8929,86.9518,9716.0
2024-06-28 12:00:00,88.65,88.68,88.65,88.66,5707.0,86.9518,86.9812,86.9518,86.9616,5707.0
2024-06-28 12:05:00,88.67,88.67,88.58,88.59,29153.0,86.9714,86.9714,86.8831,86.8929,29153.0
2024-06-28 12:10:00,88.58,88.62,88.56,88.61,8321.0,86.8831,86.9224,86.8635,86.9126,8321.0
2024-06-28 12:15:00,88.62,88.62,88.58,88.62,5129.0,86.9224,86.9224,86.8831,86.9224,5129.0
2024-06-28 12:20:00,88.62,88.63,88.59,88.63,18724.0,86.9224,86.9322,86.8929,86.9322,18724.0
2024-06-28 12:25:00,88.63,88.66,88.63,88.66,46195.0,86.9322,86.9616,86.9322,86.9616,46195.0
2024-06-28 12:30:00,88.66,88.71,88.66,88.69,37453.0,86.9616,87.0106,86.9616,86.991,37453.0
2024-06-28 12:35:00,88.68,88.68,88.59,88.6,38950.0,86.9812,86.9812,86.8929,86.9027,38950.0
2024-06-28 12:40:00,88.59,88.65,88.58,88.65,46629.0,86.8929,86.9518,86.8831,86.9518,46629.0
2024-06-28 12:45:00,88.65,88.66,88.62,88.63,10275.0,86.9518,86.9616,86.9224,86.9322,10275.0
2024-06-28 12:50:00,88.63,88.63,88.6,88.61,11563.0,86.9322,86.9322,86.9027,86.9126,11563.0
2024-06-28 12:55:00,88.61,88.63,88.6,88.62,14179.0,86.9126,86.9322,86.9027,86.9224,14179.0
2024-06-28 13:00:00,88.62,88.66,88.59,88.65,36124.0,86.9224,86.9616,86.8929,86.9518,36124.0
2024-06-28 13:05:00,88.65,88.68,88.64,88.68,13584.0,86.9518,86.9812,86.942,86.9812,13584.0
2024-06-28 13:10:00,88.69,88.69,88.64,88.65,12652.0,86.991,86.991,86.942,86.9518,12652.0
2024-06-28 13:15:00,88.66,88.68,88.65,88.67,11898.0,86.9616,86.9812,86.9518,86.9714,11898.0
2024-06-28 13:20:00,88.67,88.69,88.66,88.66,11946.0,86.9714,86.991,86.9616,86.9616,11946.0
2024-06-28 13:25:00,88.66,88.66,88.58,88.59,17276.0,86.9616,86.9616,86.8831,86.8929,17276.0
2024-06-28 13:30:00,88.59,88.59,88.52,88.53,13389.0,86.8929,86.8929,86.8243,86.8341,13389.0
2024-06-28 13:35:00,88.54,88.56,88.53,88.56,9002.0,86.8439,86.8635,86.8341,86.8635,9002.0
2024-06-28 13:40:00,88.56,88.58,88.5,88.51,10449.0,86.8635,86.8831,86.8047,86.8145,10449.0
2024-06-28 13:45:00,88.51,88.55,88.5,88.53,14195.0,86.8145,86.8537,86.8047,86.8341,14195.0
2024-06-28 13:50:00,88.53,88.57,88.53,88.55,16900.0,86.8341,86.8733,86.8341,86.8537,16900.0
2024-06-28 13:55:00,88.55,88.56,88.53,88.55,17749.0,86.8537,86.8635,86.8341,86.8537,17749.0
2024-06-28 14:00:00,88.55,88.56,88.48,88.55,31409.0,86.8537,86.8635,86.785,86.8537,31409.0
2024-06-28 14:05:00,88.54,88.55,88.52,88.53,16660.0,86.8439,86.8537,86.8243,86.8341,16660.0
2024-06-28 14:10:00,88.53,88.55,88.53,88.55,7957.0,86.8341,86.8537,86.8341,86.8537,7957.0
2024-06-28 14:15:00,88.55,88.57,88.54,88.57,9247.0,86.8537,86.8733,86.8439,86.8733,9247.0
2024-06-28 14:20:00,88.56,88.56,88.42,88.44,35373.0,86.8635,86.8635,86.7262,86.7458,35373.0
2024-06-28 14:25:00,88.45,88.5,88.42,88.42,42959.0,86.7556,86.8047,86.7262,86.7262,42959.0
2024-06-28 14:30:00,88.42,88.43,88.38,88.4,17604.0,86.7262,86.736,86.687,86.7066,17604.0
2024-06-28 14:35:00,88.4,88.44,88.38,88.39,11831.0,86.7066,86.7458,86.687,86.6968,11831.0
2024-06-28 14:40:00,88.39,88.43,88.35,88.35,20524.0,86.6968,86.736,86.6575,86.6575,20524.0
2024-06-28 14:45:00,88.36,88.36,88.31,88.33,12905.0,86.6673,86.6673,86.6183,86.6379,12905.0
2024-06-28 14:50:00,88.33,88.35,88.32,88.34,10353.0,86.6379,86.6575,86.6281,86.6477,10353.0
2024-06-28 14:55:00,88.34,88.35,88.29,88.3,20335.0,86.6477,86.6575,86.5987,86.6085,20335.0
2024-06-28 15:00:00,88.3,88.31,88.24,88.28,58656.0,86.6085,86.6183,86.5496,86.5889,58656.0
2024-06-28 15:05:00,88.28,88.29,88.25,88.28,18788.0,86.5889,86.5987,86.5595,86.5889,18788.0
2024-06-28 15:10:00,88.27,88.28,88.2,88.22,26821.0,86.5791,86.5889,86.5104,86.53,26821.0
2024-06-28 15:15:00,88.22,88.25,88.17,88.21,58793.0,86.53,86.5595,86.481,86.5202,58793.0
2024-06-28 15:20:00,88.21,88.24,88.18,88.22,23470.0,86.5202,86.5496,86.4908,86.53,23470.0
2024-06-28 15:25:00,88.23,88.23,88.17,88.21,15172.0,86.5398,86.5398,86.481,86.5202,15172.0
2024-06-28 15:30:00,88.21,88.26,88.04,88.18,63991.0,86.5202,86.5693,86.3535,86.4908,63991.0
2024-06-28 15:35:00,88.19,88.24,88.16,88.23,39402.0,86.5006,86.5496,86.4712,86.5398,39402.0
2024-06-28 15:40:00,88.23,88.3,88.2,88.2,118524.0,86.5398,86.6085,86.5104,86.5104,118524.0
2024-06-28 15:45:00,88.2,88.28,88.2,88.2,114717.0,86.5104,86.5889,86.5104,86.5104,114717.0
2024-06-28 15:50:00,88.2,88.35,88.18,88.22,188279.0,86.5104,86.6575,86.4908,86.53,188279.0
2024-06-28 15:55:00,88.22,88.32,88.22,88.31,473773.0,86.53,86.6281,86.53,86.6183,473773.0
2024-07-01 09:30:00,88.38,88.71,88.38,88.66,125704.0,86.687,87.0106,86.687,86.9616,125704.0
2024-07-01 09:35:00,88.66,88.67,88.47,88.5,126515.0,86.9616,86.9714,86.7752,86.8047,126515.0
2024-07-01 09:40:00,88.51,88.65,88.49,88.51,45593.0,86.8145,86.9518,86.7949,86.8145,45593.0
2024-07-01 09:45:00,88.51,88.52,88.36,88.5,50924.0,86.8145,86.8243,86.6673,86.8047,50924.0
2024-07-01 09:50:00,88.5,88.64,88.5,88.58,28048.0,86.8047,86.942,86.8047,86.8831,28048.0
2024-07-01 09:55:00,88.57,88.58,88.41,88.41,40005.0,86.8733,86.8831,86.7164,86.7164,40005.0
2024-07-01 10:00:00,88.43,88.53,88.4,88.42,69444.0,86.736,86.8341,86.7066,86.7262,69444.0
2024-07-01 10:05:00,88.44,88.44,88.19,88.19,25033.0,86.7458,86.7458,86.5006,86.5006,25033.0
2024-07-01 10:10:00,88.18,88.18,87.85,87.85,46114.0,86.4908,86.4908,86.1671,86.1671,46114.0
2024-07-01 10:15:00,87.86,87.87,87.74,87.8,44428.0,86.1769,86.1867,86.0592,86.1181,44428.0
2024-07-01 10:20:00,87.8,87.8,87.56,87.66,54224.0,86.1181,86.1181,85.8827,85.9808,54224.0
2024-07-01 10:25:00,87.66,87.69,87.58,87.63,37737.0,85.9808,86.0102,85.9023,85.9513,37737.0
2024-07-01 10:30:00,87.63,87.66,87.49,87.51,29702.0,85.9513,85.9808,85.814,85.8336,29702.0
2024-07-01 10:35:00,87.5,87.51,87.37,87.42,48224.0,85.8238,85.8336,85.6963,85.7454,48224.0
2024-07-01 10:40:00,87.41,87.42,87.35,87.37,37414.0,85.7355,85.7454,85.6767,85.6963,37414.0
2024-07-01 10:45:00,87.39,87.39,87.21,87.22,21862.0,85.7159,85.7159,85.5394,85.5492,21862.0
2024-07-01 10:50:00,87.22,87.28,87.19,87.24,54678.0,85.5492,85.608,85.5198,85.5688,54678.0
2024-07-01 10:55:00,87.24,87.3,87.17,87.17,74224.0,85.5688,85.6277,85.5001,85.5001,74224.0
2024-07-01 11:00:00,87.18,87.18,87.03,87.08,55759.0,85.51,85.51,85.3628,85.4119,55759.0
2024-07-01 11:05:00,87.08,87.31,87.07,87.24,48332.0,85.4119,85.6375,85.4021,85.5688,48332.0
2024-07-01 11:10:00,87.24,87.25,87.12,87.12,40563.0,85.5688,85.5786,85.4511,85.4511,40563.0
2024-07-01 11:15:00,87.12,87.18,87.11,87.17,47494.0,85.4511,85.51,85.4413,85.5001,47494.0
2024-07-01 11:20:00,87.17,87.18,87.12,87.14,22612.0,85.5001,85.51,85.4511,85.4707,22612.0
2024-07-01 11:25:00,87.15,87.21,87.12,87.16,27227.0,85.4805,85.5394,85.4511,85.4903,27227.0
2024-07-01 11:30:00,87.17,87.22,87.14,87.19,15423.0,85.5001,85.5492,85.4707,85.5198,15423.0
2024-07-01 11:35:00,87.19,87.2,87.06,87.1,45075.0,85.5198,85.5296,85.3922,85.4315,45075.0
2024-07-01 11:40:00,87.11,87.12,87.07,87.08,48039.0,85.4413,85.4511,85.4021,85.4119,48039.0
2024-07-01 11:45:00,87.09,87.12,87.06,87.12,44415.0,85.4217,85.4511,85.3922,85.4511,44415.0
2024-07-01 11:50:00,87.12,87.17,87.11,87.15,44911.0,85.4511,85.5001,85.4413,85.4805,44911.0
2024-07-01 11:55:00,87.15,87.16,87.06,87.13,21385.0,85.4805,85.4903,85.3922,85.4609,21385.0
2024-07-01 12:00:00,87.13,87.14,87.0,87.0,39058.0,85.4609,85.4707,85.3334,85.3334,39058.0
2024-07-01 12:05:00,87.0,87.08,87.0,87.08,28478.0,85.3334,85.4119,85.3334,85.4119,28478.0
2024-07-01 12:10:00,87.09,87.09,87.06,87.07,29636.0,85.4217,85.4217,85.3922,85.4021,29636.0
2024-07-01 12:15:00,87.06,87.07,87.02,87.06,20588.0,85.3922,85.4021,85.353,85.3922,20588.0
2024-07-01 12:20:00,87.07,87.09,87.03,87.04,12279.0,85.4021,85.4217,85.3628,85.3726,12279.0
2024-07-01 12:25:00,87.03,87.05,87.01,87.03,16159.0,85.3628,85.3824,85.3432,85.3628,16159.0
2024-07-01 12:30:00,87.03,87.03,86.96,86.98,11167.0,85.3628,85.3628,85.2942,85.3138,11167.0
2024-07-01 12:35:00,86.98,86.99,86.95,86.95,9358.0,85.3138,85.3236,85.2844,85.2844,9358.0
2024-07-01 12:40:00,86.95,86.98,86.93,86.97,35384.0,85.2844,85.3138,85.2647,85.304,35384.0
2024-07-01 12:45:00,86.97,86.99,86.91,86.94,97087.0,85.304,85.3236,85.2451,85.2745,97087.0
2024-07-01 12:50:00,86.93,86.93,86.88,86.89,19660.0,85.2647,85.2647,85.2157,85.2255,19660.0
2024-07-01 12:55:00,86.89,86.91,86.86,86.9,18187.0,85.2255,85.2451,85.1961,85.2353,18187.0
2024-07-01 13:00:00,86.91,86.92,86.84,86.86,19775.0,85.2451,85.2549,85.1765,85.1961,19775.0
2024-07-01 13:05:00,86.87,86.93,86.86,86.91,18830.0,85.2059,85.2647,85.1961,85.2451,18830.0
2024-07-01 13:10:00,86.91,86.92,86.89,86.9,22736.0,85.2451,85.2549,85.2255,85.2353,22736.0
2024-07-01 13:15:00,86.89,86.93,86.87,86.91,56571.0,85.2255,85.2647,85.2059,85.2451,56571.0
2024-07-01 13:20:00,86.92,86.94,86.89,86.94,37430.0,85.2549,85.2745,85.2255,85.2745,37430.0
2024-07-01 13:25:00,86.95,87.0,86.95,86.98,34841.0,85.2844,85.3334,85.2844,85.3138,34841.0
2024-07-01 13:30:00,86.97,86.98,86.94,86.98,23426.0,85.304,85.3138,85.2745,85.3138,23426.0
2024-07-01 13:35:00,86.98,86.98,86.92,86.94,36381.0,85.3138,85.3138,85.2549,85.2745,36381.0
2024-07-01 13:40:00,86.94,86.96,86.91,86.94,24904.0,85.2745,85.2942,85.2451,85.2745,24904.0
2024-07-01 13:45:00,86.95,86.99,86.94,86.98,29002.0,85.2844,85.3236,85.2745,85.3138,29002.0
2024-07-01 13:50:00,86.98,87.03,86.98,86.98,26866.0,85.3138,85.3628,85.3138,85.3138,26866.0
2024-07-01 13:55:00,86.98,86.98,86.92,86.94,35584.0,85.3138,85.3138,85.2549,85.2745,35584.0
2024-07-01 14:00:00,86.93,86.94,86.9,86.93,18169.0,85.2647,85.2745,85.2353,85.2647,18169.0
2024-07-01 14:05:00,86.93,87.01,86.93,86.99,62848.0,85.2647,85.3432,85.2647,85.3236,62848.0
2024-07-01 14:10:00,86.98,87.04,86.98,87.04,50798.0,85.3138,85.3726,85.3138,85.3726,50798.0
2024-07-01 14:15:00,87.03,87.04,87.0,87.01,17770.0,85.3628,85.3726,85.3334,85.3432,17770.0
2024-07-01 14:20:00,87.01,87.03,86.98,86.98,15386.0,85.3432,85.3628,85.3138,85.3138,15386.0
2024-07-01 14:25:00,86.98,86.98,86.87,86.88,23524.0,85.3138,85.3138,85.2059,85.2157,23524.0
2024-07-01 14:30:00,86.87,86.89,86.84,86.89,19387.0,85.2059,85.2255,85.1765,85.2255,19387.0
2024-07-01 14:35:00,86.9,86.93,86.87,86.93,13645.0,85.2353,85.2647,85.2059,85.2647,13645.0
2024-07-01 14:40:00,86.92,86.93,86.89,86.89,44436.0,85.2549,85.2647,85.2255,85.2255,44436.0
2024-07-01 14:45:00,86.89,86.89,86.81,86.83,26524.0,85.2255,85.2255,85.147,85.1667,26524.0
2024-07-01 14:50:00,86.84,86.86,86.83,86.85,15299.0,85.1765,85.1961,85.1667,85.1863,15299.0
2024-07-01 14:55:00,86.85,86.87,86.83,86.84,18990.0,85.1863,85.2059,85.1667,85.1765,18990.0
2024-07-01 15:00:00,86.83,86.84,86.74,86.76,32491.0,85.1667,85.1765,85.0784,85.098,32491.0
2024-07-01 15:05:00,86.76,86.79,86.76,86.77,28836.0,85.098,85.1274,85.098,85.1078,28836.0
2024-07-01 15:10:00,86.77,86.77,86.71,86.71,26643.0,85.1078,85.1078,85.049,85.049,26643.0
2024-07-01 15:15:00,86.72,86.75,86.69,86.75,31993.0,85.0588,85.0882,85.0293,85.0882,31993.0
2024-07-01 15:20:00,86.75,86.76,86.72,86.73,28163.0,85.0882,85.098,85.0588,85.0686,28163.0
2024-07-01 15:25:00,86.73,86.77,86.68,86.76,75197.0,85.0686,85.1078,85.0195,85.098,75197.0
2024-07-01 15:30:00,86.76,86.89,86.75,86.89,34841.0,85.098,85.2255,85.0882,85.2255,34841.0
2024-07-01 15:35:00,86.89,86.92,86.88,86.89,57398.0,85.2255,85.2549,85.2157,85.2255,57398.0
2024-07-01 15:40:00,86.88,86.9,86.86,86.89,50317.0,85.2157,85.2353,85.1961,85.2255,50317.0
2024-07-01 15:45:00,86.89,86.95,86.88,86.9,64395.0,85.2255,85.2844,85.2157,85.2353,64395.0
2024-07-01 15:50:00,86.9,87.04,86.9,87.03,220197.0,85.2353,85.3726,85.2353,85.3628,220197.0
2024-07-01 15:55:00,87.03,87.08,86.96,86.96,354121.0,85.3628,85.4119,85.2942,85.2942,354121.0
2024-07-02 09:30:00,86.74,87.06,86.73,87.05,160358.0,85.0784,85.3922,85.0686,85.3824,160358.0
2024-07-02 09:35:00,87.08,87.23,87.0,87.21,148734.0,85.4119,85.559,85.3334,85.5394,148734.0
2024-07-02 09:40:00,87.22,87.35,87.17,87.17,147695.0,85.5492,85.6767,85.5001,85.5001,147695.0
2024-07-02 09:45:00,87.17,87.23,87.12,87.16,102563.0,85.5001,85.559,85.4511,85.4903,102563.0
2024-07-02 09:50:00,87.16,87.17,87.09,87.09,68361.0,85.4903,85.5001,85.4217,85.4217,68361.0
2024-07-02 09:55:00,87.1,87.11,86.97,86.99,85230.0,85.4315,85.4413,85.304,85.3236,85230.0
2024-07-02 10:00:00,87.0,87.07,86.9,87.01,72162.0,85.3334,85.4021,85.2353,85.3432,72162.0
2024-07-02 10:05:00,87.02,87.02,86.89,86.89,22706.0,85.353,85.353,85.2255,85.2255,22706.0
2024-07-02 10:10:00,86.89,86.93,86.83,86.88,22749.0,85.2255,85.2647,85.1667,85.2157,22749.0
2024-07-02 10:15:00,86.88,86.92,86.85,86.88,17580.0,85.2157,85.2549,85.1863,85.2157,17580.0
2024-07-02 10:20:00,86.88,86.9,86.85,86.87,24611.0,85.2157,85.2353,85.1863,85.2059,24611.0
2024-07-02 10:25:00,86.87,86.92,86.86,86.92,15666.0,85.2059,85.2549,85.1961,85.2549,15666.0
2024-07-02 10:30:00,86.91,87.0,86.9,86.96,44224.0,85.2451,85.3334,85.2353,85.2942,44224.0
2024-07-02 10:35:00,86.96,86.99,86.9,86.92,45876.0,85.2942,85.3236,85.2353,85.2549,45876.0
2024-07-02 10:40:00,86.91,86.91,86.75,86.76,19237.0,85.2451,85.2451,85.0882,85.098,19237.0
2024-07-02 10:45:00,86.77,86.82,86.75,86.79,41071.0,85.1078,85.1568,85.0882,85.1274,41071.0
2024-07-02 10:50:00,86.79,86.8,86.7,86.72,30723.0,85.1274,85.1372,85.0391,85.0588,30723.0
2024-07-02 10:55:00,86.73,86.76,86.7,86.72,13487.0,85.0686,85.098,85.0391,85.0588,13487.0
2024-07-02 11:00:00,86.73,86.75,86.71,86.72,26332.0,85.0686,85.0882,85.049,85.0588,26332.0
2024-07-02 11:05:00,86.71,86.73,86.68,86.69,13251.0,85.049,85.0686,85.0195,85.0293,13251.0
2024-07-02 11:10:00,86.69,86.74,86.69,86.74,11450.0,85.0293,85.0784,85.0293,85.0784,11450.0
2024-07-02 11:15:00,86.75,86.85,86.74,86.84,15440.0,85.0882,85.1863,85.0784,85.1765,15440.0
2024-07-02 11:20:00,86.84,86.88,86.82,86.88,40910.0,85.1765,85.2157,85.1568,85.2157,40910.0
2024-07-02 11:25:00,86.88,86.88,86.79,86.81,380444.0,85.2157,85.2157,85.1274,85.147,380444.0
2024-07-02 11:30:00,86.81,86.82,86.72,86.73,339126.0,85.147,85.1568,85.0588,85.0686,339126.0
2024-07-02 11:35:00,86.73,86.79,86.72,86.79,65498.0,85.0686,85.1274,85.0588,85.1274,65498.0
2024-07-02 11:40:00,86.79,86.81,86.74,86.75,80229.0,85.1274,85.147,85.0784,85.0882,80229.0
2024-07-02 11:45:00,86.75,86.8,86.74,86.79,128342.0,85.0882,85.1372,85.0784,85.1274,128342.0
2024-07-02 11:50:00,86.79,86.8,86.76,86.77,63542.0,85.1274,85.1372,85.098,85.1078,63542.0
2024-07-02 11:55:00,86.77,86.8,86.73,86.74,103825.0,85.1078,85.1372,85.0686,85.0784,103825.0
2024-07-02 12:00:00,86.73,86.75,86.65,86.68,80639.0,85.0686,85.0882,84.9901,85.0195,80639.0
2024-07-02 12:05:00,86.67,86.69,86.64,86.67,47801.0,85.0097,85.0293,84.9803,85.0097,47801.0
2024-07-02 12:10:00,86.67,86.68,86.64,86.65,38597.0,85.0097,85.0195,84.9803,84.9901,38597.0
2024-07-02 12:15:00,86.64,86.67,86.6,86.62,24480.0,84.9803,85.0097,84.9411,84.9607,24480.0
2024-07-02 12:20:00,86.61,86.64,86.59,86.64,93078.0,84.9509,84.9803,84.9313,84.9803,93078.0
2024-07-02 12:25:00,86.63,86.64,86.61,86.61,70506.0,84.9705,84.9803,84.9509,84.9509,70506.0
2024-07-02 12:30:00,86.6,86.62,86.58,86.58,39207.0,84.9411,84.9607,84.9214,84.9214,39207.0
2024-07-02 12:35:00,86.58,86.59,86.56,86.56,21129.0,84.9214,84.9313,84.9018,84.9018,21129.0
2024-07-02 12:40:00,86.55,86.55,86.5,86.53,166648.0,84.892,84.892,84.843,84.8724,166648.0
2024-07-02 12:45:00,86.53,86.54,86.48,86.48,39821.0,84.8724,84.8822,84.8234,84.8234,39821.0
2024-07-02 12:50:00,86.49,86.51,86.45,86.47,29588.0,84.8332,84.8528,84.7939,84.8136,29588.0
2024-07-02 12:55:00,86.47,86.48,86.42,86.42,47260.0,84.8136,84.8234,84.7645,84.7645,47260.0
2024-07-02 13:00:00,86.43,86.47,86.42,86.47,17809.0,84.7743,84.8136,84.7645,84.8136,17809.0
2024-07-02 13:05:00,86.47,86.49,86.43,86.49,39141.0,84.8136,84.8332,84.7743,84.8332,39141.0
2024-07-02 13:10:00,86.49,86.5,86.47,86.49,17112.0,84.8332,84.843,84.8136,84.8332,17112.0
2024-07-02 13:15:00,86.5,86.5,86.45,86.48,12076.0,84.843,84.843,84.7939,84.8234,12076.0
2024-07-02 13:20:00,86.47,86.49,86.43,86.44,38102.0,84.8136,84.8332,84.7743,84.7841,38102.0
2024-07-02 13:25:00,86.43,86.48,86.42,86.47,30114.0,84.7743,84.8234,84.7645,84.8136,30114.0
2024-07-02 13:30:00,86.47,86.48,86.45,86.45,17300.0,84.8136,84.8234,84.7939,84.7939,17300.0
2024-07-02 13:35:00,86.45,86.46,86.41,86.43,15522.0,84.7939,84.8037,84.7547,84.7743,15522.0
2024-07-02 13:40:00,86.43,86.43,86.4,86.41,16390.0,84.7743,84.7743,84.7449,84.7547,16390.0
2024-07-02 13:45:00,86.42,86.46,86.41,86.45,46984.0,84.7645,84.8037,84.7547,84.7939,46984.0
2024-07-02 13:50:00,86.45,86.52,86.45,86.52,52458.0,84.7939,84.8626,84.7939,84.8626,52458.0
2024-07-02 13:55:00,86.52,86.56,86.51,86.53,13233.0,84.8626,84.9018,84.8528,84.8724,13233.0
2024-07-02 14:00:00,86.53,86.57,86.52,86.56,13451.0,84.8724,84.9116,84.8626,84.9018,13451.0
2024-07-02 14:05:00,86.55,86.57,86.53,86.57,67839.0,84.892,84.9116,84.8724,84.9116,67839.0
2024-07-02 14:10:00,86.57,86.62,86.57,86.6,18996.0,84.9116,84.9607,84.9116,84.9411,18996.0
2024-07-02 14:15:00,86.59,86.6,86.57,86.58,20247.0,84.9313,84.9411,84.9116,84.9214,20247.0
2024-07-02 14:20:00,86.58,86.6,86.55,86.58,95515.0,84.9214,84.9411,84.892,84.9214,95515.0
2024-07-02 14:25:00,86.58,86.59,86.56,86.57,16553.0,84.9214,84.9313,84.9018,84.9116,16553.0
2024-07-02 14:30:00,86.56,86.58,86.55,86.55,15650.0,84.9018,84.9214,84.892,84.892,15650.0
2024-07-02 14:35:00,86.55,86.57,86.54,86.55,16033.0,84.892,84.9116,84.8822,84.892,16033.0
2024-07-02 14:40:00,86.55,86.58,86.54,86.58,15866.0,84.892,84.9214,84.8822,84.9214,15866.0
2024-07-02 14:45:00,86.58,86.59,86.57,86.59,32433.0,84.9214,84.9313,84.9116,84.9313,32433.0
2024-07-02 14:50:00,86.58,86.63,86.58,86.63,35353.0,84.9214,84.9705,84.9214,84.9705,35353.0
2024-07-02 14:55:00,86.62,86.65,86.62,86.62,21333.0,84.9607,84.9901,84.9607,84.9607,21333.0
2024-07-02 15:00:00,86.62,86.64,86.58,86.64,81090.0,84.9607,84.9803,84.9214,84.9803,81090.0
2024-07-02 15:05:00,86.64,86.71,86.64,86.7,34305.0,84.9803,85.049,84.9803,85.0391,34305.0
2024-07-02 15:10:00,86.7,86.71,86.68,86.7,24682.0,85.0391,85.049,85.0195,85.0391,24682.0
2024-07-02 15:15:00,86.69,86.7,86.66,86.69,80681.0,85.0293,85.0391,84.9999,85.0293,80681.0
2024-07-02 15:20:00,86.7,86.72,86.69,86.7,26213.0,85.0391,85.0588,85.0293,85.0391,26213.0
2024-07-02 15:25:00,86.7,86.76,86.69,86.74,26842.0,85.0391,85.098,85.0293,85.0784,26842.0
2024-07-02 15:30:00,86.74,86.75,86.72,86.73,36393.0,85.0784,85.0882,85.0588,85.0686,36393.0
2024-07-02 15:35:00,86.72,86.76,86.72,86.74,61177.0,85.0588,85.098,85.0588,85.0784,61177.0
2024-07-02 15:40:00,86.73,86.81,86.73,86.78,51927.0,85.0686,85.147,85.0686,85.1176,51927.0
2024-07-02 15:45:00,86.77,86.86,86.77,86.85,64271.0,85.1078,85.1961,85.1078,85.1863,64271.0
2024-07-02 15:50:00,86.84,86.98,86.83,86.94,200048.0,85.1765,85.3138,85.1667,85.2745,200048.0
2024-07-02 15:55:00,86.94,87.13,86.94,87.1,541973.0,85.2745,85.4609,85.2745,85.4315,541973.0
2024-07-03 09:30:00,87.4,87.7,87.32,87.59,160818.0,85.7257,86.02,85.6473,85.9121,160818.0
2024-07-03 09:35:00,87.6,87.71,87.59,87.7,59660.0,85.9219,86.0298,85.9121,86.02,59660.0
2024-07-03 09:40:00,87.71,87.72,87.49,87.68,85767.0,86.0298,86.0396,85.814,86.0004,85767.0
2024-07-03 09:45:00,87.67,87.83,87.64,87.75,53478.0,85.9906,86.1475,85.9611,86.069,53478.0
2024-07-03 09:50:00,87.74,87.79,87.7,87.78,94712.0,86.0592,86.1083,86.02,86.0985,94712.0
2024-07-03 09:55:00,87.78,87.86,87.78,87.82,31701.0,86.0985,86.1769,86.0985,86.1377,31701.0
2024-07-03 10:00:00,87.82,87.98,87.79,87.82,146101.0,86.1377,86.2946,86.1083,86.1377,146101.0
2024-07-03 10:05:00,87.83,87.93,87.83,87.88,29415.0,86.1475,86.2456,86.1475,86.1965,29415.0
2024-07-03 10:10:00,87.88,87.97,87.87,87.92,42820.0,86.1965,86.2848,86.1867,86.2358,42820.0
2024-07-03 10:15:00,87.93,87.97,87.84,87.85,49416.0,86.2456,86.2848,86.1573,86.1671,49416.0
2024-07-03 10:20:00,87.85,87.88,87.82,87.86,29648.0,86.1671,86.1965,86.1377,86.1769,29648.0
2024-07-03 10:25:00,87.87,87.92,87.79,87.84,31576.0,86.1867,86.2358,86.1083,86.1573,31576.0
2024-07-03 10:30:00,87.84,87.91,87.82,87.85,28797.0,86.1573,86.226,86.1377,86.1671,28797.0
2024-07-03 10:35:00,87.86,87.86,87.78,87.82,54129.0,86.1769,86.1769,86.0985,86.1377,54129.0
2024-07-03 10:40:00,87.83,87.83,87.69,87.74,23708.0,86.1475,86.1475,86.0102,86.0592,23708.0
2024-07-03 10:45:00,87.73,87.79,87.7,87.78,21058.0,86.0494,86.1083,86.02,86.0985,21058.0
2024-07-03 10:50:00,87.79,87.86,87.78,87.79,21671.0,86.1083,86.1769,86.0985,86.1083,21671.0
2024-07-03 10:55:00,87.79,87.81,87.72,87.73,28029.0,86.1083,86.1279,86.0396,86.0494,28029.0
2024-07-03 11:00:00,87.73,87.8,87.69,87.77,34420.0,86.0494,86.1181,86.0102,86.0886,34420.0
2024-07-03 11:05:00,87.78,87.79,87.71,87.73,26345.0,86.0985,86.1083,86.0298,86.0494,26345.0
2024-07-03 11:10:00,87.73,87.73,87.66,87.68,20747.0,86.0494,86.0494,85.9808,86.0004,20747.0
2024-07-03 11:15:00,87.68,87.69,87.59,87.6,17580.0,86.0004,86.0102,85.9121,85.9219,17580.0
2024-07-03 11:20:00,87.61,87.67,87.61,87.63,18083.0,85.9317,85.9906,85.9317,85.9513,18083.0
2024-07-03 11:25:00,87.62,87.62,87.56,87.56,21335.0,85.9415,85.9415,85.8827,85.8827,21335.0
2024-07-03 11:30:00,87.56,87.62,87.56,87.6,21478.0,85.8827,85.9415,85.8827,85.9219,21478.0
2024-07-03 11:35:00,87.6,87.65,87.6,87.63,23255.0,85.9219,85.9709,85.9219,85.9513,23255.0
2024-07-03 11:40:00,87.62,87.62,87.5,87.5,16954.0,85.9415,85.9415,85.8238,85.8238,16954.0
2024-07-03 11:45:00,87.5,87.56,87.49,87.56,10849.0,85.8238,85.8827,85.814,85.8827,10849.0
2024-07-03 11:50:00,87.56,87.59,87.54,87.57,24884.0,85.8827,85.9121,85.8631,85.8925,24884.0
2024-07-03 11:55:00,87.56,87.6,87.52,87.59,28594.0,85.8827,85.9219,85.8434,85.9121,28594.0
2024-07-03 12:00:00,87.58,87.63,87.53,87.63,27149.0,85.9023,85.9513,85.8532,85.9513,27149.0
2024-07-03 12:05:00,87.63,87.69,87.63,87.68,18085.0,85.9513,86.0102,85.9513,86.0004,18085.0
2024-07-03 12:10:00,87.69,87.72,87.66,87.7,20127.0,86.0102,86.0396,85.9808,86.02,20127.0
2024-07-03 12:15:00,87.69,87.74,87.69,87.73,16187.0,86.0102,86.0592,86.0102,86.0494,16187.0
2024-07-03 12:20:00,87.73,87.75,87.71,87.73,14491.0,86.0494,86.069,86.0298,86.0494,14491.0
2024-07-03 12:25:00,87.73,87.75,87.69,87.7,29974.0,86.0494,86.069,86.0102,86.02,29974.0
2024-07-03 12:30:00,87.7,87.74,87.68,87.73,32779.0,86.02,86.0592,86.0004,86.0494,32779.0
2024-07-03 12:35:00,87.73,87.75,87.71,87.71,27997.0,86.0494,86.069,86.0298,86.0298,27997.0
2024-07-03 12:40:00,87.71,87.77,87.7,87.75,28731.0,86.0298,86.0886,86.02,86.069,28731.0
2024-07-03 12:45:00,87.75,87.78,87.69,87.73,45080.0,86.069,86.0985,86.0102,86.0494,45080.0
2024-07-03 12:50:00,87.73,87.9,87.73,87.87,106118.0,86.0494,86.2162,86.0494,86.1867,106118.0
2024-07-03 12:55:00,87.87,87.92,87.74,87.77,205010.0,86.1867,86.2358,86.0592,86.0886,205010.0
2024-07-05 09:30:00,87.71,87.82,87.5,87.69,101737.0,86.0298,86.1377,85.8238,86.0102,101737.0
2024-07-05 09:35:00,87.69,87.79,87.5,87.61,93870.0,86.0102,86.1083,85.8238,85.9317,93870.0
2024-07-05 09:40:00,87.63,87.65,87.52,87.56,51701.0,85.9513,85.9709,85.8434,85.8827,51701.0
2024-07-05 09:45:00,87.56,87.56,87.31,87.33,74616.0,85.8827,85.8827,85.6375,85.6571,74616.0
2024-07-05 09:50:00,87.33,87.5,87.29,87.5,59955.0,85.6571,85.8238,85.6178,85.8238,59955.0
2024-07-05 09:55:00,87.5,87.5,87.4,87.45,53350.0,85.8238,85.8238,85.7257,85.7748,53350.0
2024-07-05 10:00:00,87.45,87.45,87.32,87.38,63245.0,85.7748,85.7748,85.6473,85.7061,63245.0
2024-07-05 10:05:00,87.39,87.39,87.25,87.34,111422.0,85.7159,85.7159,85.5786,85.6669,111422.0
2024-07-05 10:10:00,87.32,87.44,87.22,87.38,83926.0,85.6473,85.765,85.5492,85.7061,83926.0
2024-07-05 10:15:00,87.37,87.37,87.28,87.34,28903.0,85.6963,85.6963,85.608,85.6669,28903.0
2024-07-05 10:20:00,87.35,87.4,87.34,87.36,39292.0,85.6767,85.7257,85.6669,85.6865,39292.0
2024-07-05 10:25:00,87.36,87.39,87.3,87.33,19616.0,85.6865,85.7159,85.6277,85.6571,19616.0
2024-07-05 10:30:00,87.32,87.42,87.29,87.33,45908.0,85.6473,85.7454,85.6178,85.6571,45908.0
2024-07-05 10:35:00,87.32,87.37,87.31,87.34,46497.0,85.6473,85.6963,85.6375,85.6669,46497.0
2024-07-05 10:40:00,87.34,87.46,87.33,87.45,65963.0,85.6669,85.7846,85.6571,85.7748,65963.0
2024-07-05 10:45:00,87.45,87.47,87.39,87.39,55264.0,85.7748,85.7944,85.7159,85.7159,55264.0
2024-07-05 10:50:00,87.39,87.43,87.35,87.42,36196.0,85.7159,85.7552,85.6767,85.7454,36196.0
2024-07-05 10:55:00,87.42,87.42,87.32,87.34,17169.0,85.7454,85.7454,85.6473,85.6669,17169.0
2024-07-05 11:00:00,87.34,87.37,87.29,87.37,41630.0,85.6669,85.6963,85.6178,85.6963,41630.0
2024-07-05 11:05:00,87.37,87.45,87.36,87.42,22024.0,85.6963,85.7748,85.6865,85.7454,22024.0
2024-07-05 11:10:00,87.43,87.48,87.39,87.44,19319.0,85.7552,85.8042,85.7159,85.765,19319.0
2024-07-05 11:15:00,87.44,87.5,87.44,87.47,9264.0,85.765,85.8238,85.765,85.7944,9264.0
2024-07-05 11:20:00,87.48,87.49,87.45,87.47,54916.0,85.8042,85.814,85.7748,85.7944,54916.0
2024-07-05 11:25:00,87.48,87.48,87.4,87.42,160501.0,85.8042,85.8042,85.7257,85.7454,160501.0
2024-07-05 11:30:00,87.42,87.43,87.38,87.42,302451.0,85.7454,85.7552,85.7061,85.7454,302451.0
2024-07-05 11:35:00,87.42,87.43,87.36,87.36,256443.0,85.7454,85.7552,85.6865,85.6865,256443.0
2024-07-05 11:40:00,87.37,87.42,87.36,87.41,75344.0,85.6963,85.7454,85.6865,85.7355,75344.0
2024-07-05 11:45:00,87.41,87.51,87.4,87.5,39033.0,85.7355,85.8336,85.7257,85.8238,39033.0
2024-07-05 11:50:00,87.51,87.52,87.48,87.49,17936.0,85.8336,85.8434,85.8042,85.814,17936.0
2024-07-05 11:55:00,87.5,87.5,87.46,87.47,21183.0,85.8238,85.8238,85.7846,85.7944,21183.0
2024-07-05 12:00:00,87.46,87.48,87.45,87.45,12485.0,85.7846,85.8042,85.7748,85.7748,12485.0
2024-07-05 12:05:00,87.45,87.49,87.44,87.48,24346.0,85.7748,85.814,85.765,85.8042,24346.0
2024-07-05 12:10:00,87.48,87.52,87.48,87.5,6192.0,85.8042,85.8434,85.8042,85.8238,6192.0
2024-07-05 12:15:00,87.51,87.51,87.47,87.48,6763.0,85.8336,85.8336,85.7944,85.8042,6763.0
2024-07-05 12:20:00,87.49,87.56,87.48,87.55,11059.0,85.814,85.8827,85.8042,85.8729,11059.0
2024-07-05 12:25:00,87.56,87.56,87.49,87.5,11834.0,85.8827,85.8827,85.814,85.8238,11834.0
2024-07-05 12:30:00,87.5,87.56,87.49,87.56,11309.0,85.8238,85.8827,85.814,85.8827,11309.0
2024-07-05 12:35:00,87.57,87.62,87.56,87.61,14523.0,85.8925,85.9415,85.8827,85.9317,14523.0
2024-07-05 12:40:00,87.61,87.63,87.61,87.62,7014.0,85.9317,85.9513,85.9317,85.9415,7014.0
2024-07-05 12:45:00,87.62,87.65,87.6,87.65,10788.0,85.9415,85.9709,85.9219,85.9709,10788.0
2024-07-05 12:50:00,87.65,87.67,87.63,87.67,16305.0,85.9709,85.9906,85.9513,85.9906,16305.0
2024-07-05 12:55:00,87.67,87.69,87.66,87.67,4425.0,85.9906,86.0102,85.9808,85.9906,4425.0
2024-07-05 13:00:00,87.68,87.69,87.62,87.67,9098.0,86.0004,86.0102,85.9415,85.9906,9098.0
2024-07-05 13:05:00,87.67,87.7,87.66,87.69,11466.0,85.9906,86.02,85.9808,86.0102,11466.0
2024-07-05 13:10:00,87.68,87.69,87.62,87.63,9707.0,86.0004,86.0102,85.9415,85.9513,9707.0
2024-07-05 13:15:00,87.62,87.63,87.61,87.61,5741.0,85.9415,85.9513,85.9317,85.9317,5741.0
2024-07-05 13:20:00,87.61,87.68,87.61,87.67,13889.0,85.9317,86.0004,85.9317,85.9906,13889.0
2024-07-05 13:25:00,87.66,87.7,87.66,87.66,15585.0,85.9808,86.02,85.9808,85.9808,15585.0
2024-07-05 13:30:00,87.66,87.68,87.64,87.68,15926.0,85.9808,86.0004,85.9611,86.0004,15926.0
2024-07-05 13:35:00,87.69,87.75,87.68,87.75,8242.0,86.0102,86.069,86.0004,86.069,8242.0
2024-07-05 13:40:00,87.75,87.81,87.74,87.8,22000.0,86.069,86.1279,86.0592,86.1181,22000.0
2024-07-05 13:45:00,87.79,87.8,87.77,87.78,8392.0,86.1083,86.1181,86.0886,86.0985,8392.0
2024-07-05 13:50:00,87.78,87.82,87.77,87.81,141198.0,86.0985,86.1377,86.0886,86.1279,141198.0
2024-07-05 13:55:00,87.81,87.82,87.79,87.81,19542.0,86.1279,86.1377,86.1083,86.1279,19542.0
2024-07-05 14:00:00,87.81,87.81,87.75,87.76,15247.0,86.1279,86.1279,86.069,86.0788,15247.0
2024-07-05 14:05:00,87.76,87.77,87.7,87.71,39763.0,86.0788,86.0886,86.02,86.0298,39763.0
2024-07-05 14:10:00,87.71,87.76,87.7,87.76,7242.0,86.0298,86.0788,86.02,86.0788,7242.0
2024-07-05 14:15:00,87.76,87.78,87.74,87.75,13261.0,86.0788,86.0985,86.0592,86.069,13261.0
2024-07-05 14:20:00,87.76,87.78,87.72,87.73,11455.0,86.0788,86.0985,86.0396,86.0494,11455.0
2024-07-05 14:25:00,87.74,87.76,87.74,87.75,9465.0,86.0592,86.0788,86.0592,86.069,9465.0
2024-07-05 14:30:00,87.75,87.8,87.74,87.8,19547.0,86.069,86.1181,86.0592,86.1181,19547.0
2024-07-05 14:35:00,87.8,87.8,87.76,87.76,52072.0,86.1181,86.1181,86.0788,86.0788,52072.0
2024-07-05 14:40:00,87.77,87.82,87.77,87.79,29915.0,86.0886,86.1377,86.0886,86.1083,29915.0
2024-07-05 14:45:00,87.79,87.83,87.78,87.83,6079.0,86.1083,86.1475,86.0985,86.1475,6079.0
2024-07-05 14:50:00,87.84,87.85,87.83,87.84,13984.0,86.1573,86.1671,86.1475,86.1573,13984.0
2024-07-05 14:55:00,87.83,87.85,87.81,87.84,15581.0,86.1475,86.1671,86.1279,86.1573,15581.0
2024-07-05 15:00:00,87.84,87.87,87.83,87.84,21106.0,86.1573,86.1867,86.1475,86.1573,21106.0
2024-07-05 15:05:00,87.84,87.85,87.8,87.81,20032.0,86.1573,86.1671,86.1181,86.1279,20032.0
2024-07-05 15:10:00,87.8,87.83,87.8,87.83,13858.0,86.1181,86.1475,86.1181,86.1475,13858.0
2024-07-05 15:15:00,87.82,87.84,87.82,87.83,24739.0,86.1377,86.1573,86.1377,86.1475,24739.0
2024-07-05 15:20:00,87.82,87.84,87.81,87.83,24448.0,86.1377,86.1573,86.1279,86.1475,24448.0
2024-07-05 15:25:00,87.82,87.83,87.79,87.81,16872.0,86.1377,86.1475,86.1083,86.1279,16872.0
2024-07-05 15:30:00,87.8,87.83,87.8,87.81,24044.0,86.1181,86.1475,86.1181,86.1279,24044.0
2024-07-05 15:35:00,87.81,87.85,87.8,87.85,20809.0,86.1279,86.1671,86.1181,86.1671,20809.0
2024-07-05 15:40:00,87.85,87.89,87.84,87.88,33420.0,86.1671,86.2064,86.1573,86.1965,33420.0
2024-07-05 15:45:00,87.88,87.9,87.86,87.89,42247.0,86.1965,86.2162,86.1769,86.2064,42247.0
2024-07-05 15:50:00,87.9,88.01,87.89,87.97,246890.0,86.2162,86.3241,86.2064,86.2848,246890.0
2024-07-05 15:55:00,87.96,88.0,87.86,87.9,545828.0,86.275,86.3142,86.1769,86.2162,545828.0
2024-07-08 09:30:00,88.16,88.42,87.9,88.38,148450.0,86.4712,86.7262,86.2162,86.687,148450.0
2024-07-08 09:35:00,88.37,88.47,88.28,88.32,99349.0,86.6772,86.7752,86.5889,86.6281,99349.0
2024-07-08 09:40:00,88.31,88.36,88.27,88.34,89706.0,86.6183,86.6673,86.5791,86.6477,89706.0
2024-07-08 09:45:00,88.35,88.39,88.27,88.3,151541.0,86.6575,86.6968,86.5791,86.6085,151541.0
2024-07-08 09:50:00,88.29,88.29,88.22,88.26,92276.0,86.5987,86.5987,86.53,86.5693,92276.0
2024-07-08 09:55:00,88.25,88.32,88.22,88.3,78916.0,86.5595,86.6281,86.53,86.6085,78916.0
2024-07-08 10:00:00,88.3,88.37,88.25,88.27,82575.0,86.6085,86.6772,86.5595,86.5791,82575.0
2024-07-08 10:05:00,88.28,88.32,88.18,88.24,50160.0,86.5889,86.6281,86.4908,86.5496,50160.0
2024-07-08 10:10:00,88.25,88.3,88.24,88.28,37305.0,86.5595,86.6085,86.5496,86.5889,37305.0
2024-07-08 10:15:00,88.27,88.3,88.17,88.2,38857.0,86.5791,86.6085,86.481,86.5104,38857.0
2024-07-08 10:20:00,88.2,88.28,88.14,88.27,59157.0,86.5104,86.5889,86.4516,86.5791,59157.0
2024-07-08 10:25:00,88.27,88.28,88.17,88.2,47524.0,86.5791,86.5889,86.481,86.5104,47524.0
2024-07-08 10:30:00,88.2,88.31,88.16,88.28,49527.0,86.5104,86.6183,86.4712,86.5889,49527.0
2024-07-08 10:35:00,88.27,88.32,88.27,88.28,24478.0,86.5791,86.6281,86.5791,86.5889,24478.0
2024-07-08 10:40:00,88.27,88.3,88.24,88.24,28741.0,86.5791,86.6085,86.5496,86.5496,28741.0
2024-07-08 10:45:00,88.25,88.29,88.24,88.28,24419.0,86.5595,86.5987,86.5496,86.5889,24419.0
2024-07-08 10:50:00,88.28,88.32,88.26,88.3,34887.0,86.5889,86.6281,86.5693,86.6085,34887.0
2024-07-08 10:55:00,88.3,88.32,88.27,88.27,12936.0,86.6085,86.6281,86.5791,86.5791,12936.0
2024-07-08 11:00:00,88.28,88.3,88.23,88.23,18990.0,86.5889,86.6085,86.5398,86.5398,18990.0
2024-07-08 11:05:00,88.24,88.25,88.2,88.2,37615.0,86.5496,86.5595,86.5104,86.5104,37615.0
2024-07-08 11:10:00,88.21,88.24,88.2,88.21,60842.0,86.5202,86.5496,86.5104,86.5202,60842.0
2024-07-08 11:15:00,88.21,88.22,88.16,88.17,72760.0,86.5202,86.53,86.4712,86.481,72760.0
2024-07-08 11:20:00,88.17,88.19,88.15,88.18,32189.0,86.481,86.5006,86.4614,86.4908,32189.0
2024-07-08 11:25:00,88.19,88.19,88.14,88.14,51737.0,86.5006,86.5006,86.4516,86.4516,51737.0
2024-07-08 11:30:00,88.14,88.14,88.02,88.03,53468.0,86.4516,86.4516,86.3339,86.3437,53468.0
2024-07-08 11:35:00,88.03,88.03,87.97,87.98,37796.0,86.3437,86.3437,86.2848,86.2946,37796.0
2024-07-08 11:40:00,87.98,87.98,87.91,87.92,32049.0,86.2946,86.2946,86.226,86.2358,32049.0
2024-07-08 11:45:00,87.92,87.93,87.89,87.92,28927.0,86.2358,86.2456,86.2064,86.2358,28927.0
2024-07-08 11:50:00,87.92,87.92,87.86,87.88,15341.0,86.2358,86.2358,86.1769,86.1965,15341.0
2024-07-08 11:55:00,87.89,87.9,87.84,87.87,22057.0,86.2064,86.2162,86.1573,86.1867,22057.0
2024-07-08 12:00:00,87.88,87.89,87.85,87.86,22570.0,86.1965,86.2064,86.1671,86.1769,22570.0
2024-07-08 12:05:00,87.87,87.88,87.84,87.87,23924.0,86.1867,86.1965,86.1573,86.1867,23924.0
2024-07-08 12:10:00,87.87,87.92,87.86,87.92,43820.0,86.1867,86.2358,86.1769,86.2358,43820.0
2024-07-08 12:15:00,87.92,87.94,87.9,87.94,59701.0,86.2358,86.2554,86.2162,86.2554,59701.0
2024-07-08 12:20:00,87.94,87.96,87.92,87.94,18141.0,86.2554,86.275,86.2358,86.2554,18141.0
2024-07-08 12:25:00,87.94,88.02,87.93,88.02,21197.0,86.2554,86.3339,86.2456,86.3339,21197.0
2024-07-08 12:30:00,88.01,88.05,88.0,88.04,28930.0,86.3241,86.3633,86.3142,86.3535,28930.0
2024-07-08 12:35:00,88.05,88.08,88.03,88.08,14108.0,86.3633,86.3927,86.3437,86.3927,14108.0
2024-07-08 12:40:00,88.08,88.09,88.05,88.06,25898.0,86.3927,86.4025,86.3633,86.3731,25898.0
2024-07-08 12:45:00,88.06,88.11,88.06,88.09,43443.0,86.3731,86.4221,86.3731,86.4025,43443.0
2024-07-08 12:50:00,88.11,88.12,88.09,88.09,38094.0,86.4221,86.4319,86.4025,86.4025,38094.0
2024-07-08 12:55:00,88.09,88.12,88.09,88.12,26666.0,86.4025,86.4319,86.4025,86.4319,26666.0
2024-07-08 13:00:00,88.11,88.12,88.06,88.06,53577.0,86.4221,86.4319,86.3731,86.3731,53577.0
2024-07-08 13:05:00,88.05,88.08,88.03,88.05,38431.0,86.3633,86.3927,86.3437,86.3633,38431.0
2024-07-08 13:10:00,88.04,88.07,88.03,88.07,82353.0,86.3535,86.3829,86.3437,86.3829,82353.0
2024-07-08 13:15:00,88.06,88.09,88.06,88.08,48670.0,86.3731,86.4025,86.3731,86.3927,48670.0
2024-07-08 13:20:00,88.09,88.11,88.07,88.09,60826.0,86.4025,86.4221,86.3829,86.4025,60826.0
2024-07-08 13:25:00,88.1,88.13,88.07,88.07,53164.0,86.4123,86.4418,86.3829,86.3829,53164.0
2024-07-08 13:30:00,88.07,88.12,88.06,88.11,30080.0,86.3829,86.4319,86.3731,86.4221,30080.0
2024-07-08 13:35:00,88.12,88.17,88.12,88.17,39483.0,86.4319,86.481,86.4319,86.481,39483.0
2024-07-08 13:40:00,88.17,88.17,88.12,88.13,40096.0,86.481,86.481,86.4319,86.4418,40096.0
2024-07-08 13:45:00,88.13,88.14,88.12,88.13,34634.0,86.4418,86.4516,86.4319,86.4418,34634.0
2024-07-08 13:50:00,88.12,88.14,88.11,88.11,15570.0,86.4319,86.4516,86.4221,86.4221,15570.0
2024-07-08 13:55:00,88.1,88.13,88.1,88.12,13150.0,86.4123,86.4418,86.4123,86.4319,13150.0
2024-07-08 14:00:00,88.12,88.13,88.09,88.09,32298.0,86.4319,86.4418,86.4025,86.4025,32298.0
2024-07-08 14:05:00,88.09,88.11,88.07,88.09,23007.0,86.4025,86.4221,86.3829,86.4025,23007.0
2024-07-08 14:10:00,88.09,88.1,88.07,88.09,12702.0,86.4025,86.4123,86.3829,86.4025,12702.0
2024-07-08 14:15:00,88.09,88.09,88.05,88.05,19314.0,86.4025,86.4025,86.3633,86.3633,19314.0
2024-07-08 14:20:00,88.05,88.07,88.03,88.06,16998.0,86.3633,86.3829,86.3437,86.3731,16998.0
2024-07-08 14:25:00,88.06,88.07,88.05,88.06,70701.0,86.3731,86.3829,86.3633,86.3731,70701.0
2024-07-08 14:30:00,88.06,88.1,88.05,88.09,56656.0,86.3731,86.4123,86.3633,86.4025,56656.0
2024-07-08 14:35:00,88.09,88.09,88.05,88.05,16717.0,86.4025,86.4025,86.3633,86.3633,16717.0
2024-07-08 14:40:00,88.05,88.05,87.97,87.99,24430.0,86.3633,86.3633,86.2848,86.3044,24430.0
2024-07-08 14:45:00,87.98,87.99,87.92,87.98,59039.0,86.2946,86.3044,86.2358,86.2946,59039.0
2024-07-08 14:50:00,87.98,87.99,87.95,87.98,19553.0,86.2946,86.3044,86.2652,86.2946,19553.0
2024-07-08 14:55:00,87.98,88.01,87.97,88.01,54744.0,86.2946,86.3241,86.2848,86.3241,54744.0
2024-07-08 15:00:00,88.01,88.02,87.99,88.01,34507.0,86.3241,86.3339,86.3044,86.3241,34507.0
2024-07-08 15:05:00,88.01,88.02,88.0,88.01,20069.0,86.3241,86.3339,86.3142,86.3241,20069.0
2024-07-08 15:10:00,88.0,88.04,88.0,88.03,28801.0,86.3142,86.3535,86.3142,86.3437,28801.0
2024-07-08 15:15:00,88.03,88.03,88.0,88.02,35482.0,86.3437,86.3437,86.3142,86.3339,35482.0
2024-07-08 15:20:00,88.02,88.03,87.99,88.02,34879.0,86.3339,86.3437,86.3044,86.3339,34879.0
2024-07-08 15:25:00,88.02,88.02,88.0,88.02,37689.0,86.3339,86.3339,86.3142,86.3339,37689.0
2024-07-08 15:30:00,88.01,88.05,88.0,88.03,25877.0,86.3241,86.3633,86.3142,86.3437,25877.0
2024-07-08 15:35:00,88.04,88.08,88.03,88.06,35512.0,86.3535,86.3927,86.3437,86.3731,35512.0
2024-07-08 15:40:00,88.06,88.1,88.06,88.09,43947.0,86.3731,86.4123,86.3731,86.4025,43947.0
2024-07-08 15:45:00,88.08,88.09,88.03,88.05,59995.0,86.3927,86.4025,86.3437,86.3633,59995.0
2024-07-08 15:50:00,88.05,88.09,88.04,88.08,234127.0,86.3633,86.4025,86.3535,86.3927,234127.0
2024-07-08 15:55:00,88.08,88.16,88.08,88.15,407228.0,86.3927,86.4712,86.3927,86.4614,407228.0
2024-07-09 09:30:00,87.77,87.91,87.65,87.69,81496.0,86.0886,86.226,85.9709,86.0102,81496.0
2024-07-09 09:35:00,87.71,87.83,87.66,87.75,78223.0,86.0298,86.1475,85.9808,86.069,78223.0
2024-07-09 09:40:00,87.76,87.85,87.73,87.84,46180.0,86.0788,86.1671,86.0494,86.1573,46180.0
2024-07-09 09:45:00,87.83,87.95,87.81,87.92,28616.0,86.1475,86.2652,86.1279,86.2358,28616.0
2024-07-09 09:50:00,87.92,87.95,87.9,87.95,21543.0,86.2358,86.2652,86.2162,86.2652,21543.0
2024-07-09 09:55:00,87.93,87.95,87.86,87.87,13512.0,86.2456,86.2652,86.1769,86.1867,13512.0
2024-07-09 10:00:00,87.87,87.94,87.83,87.83,23859.0,86.1867,86.2554,86.1475,86.1475,23859.0
2024-07-09 10:05:00,87.83,87.83,87.74,87.76,49350.0,86.1475,86.1475,86.0592,86.0788,49350.0
2024-07-09 10:10:00,87.75,87.8,87.74,87.78,22021.0,86.069,86.1181,86.0592,86.0985,22021.0
2024-07-09 10:15:00,87.78,87.79,87.67,87.68,25002.0,86.0985,86.1083,85.9906,86.0004,25002.0
2024-07-09 10:20:00,87.67,87.74,87.66,87.73,12350.0,85.9906,86.0592,85.9808,86.0494,12350.0
2024-07-09 10:25:00,87.73,87.75,87.7,87.73,24379.0,86.0494,86.069,86.02,86.0494,24379.0
2024-07-09 10:30:00,87.73,87.78,87.69,87.78,17429.0,86.0494,86.0985,86.0102,86.0985,17429.0
2024-07-09 10:35:00,87.78,87.82,87.78,87.81,6382.0,86.0985,86.1377,86.0985,86.1279,6382.0
2024-07-09 10:40:00,87.8,87.8,87.72,87.73,8684.0,86.1181,86.1181,86.0396,86.0494,8684.0
2024-07-09 10:45:00,87.73,87.74,87.68,87.73,14357.0,86.0494,86.0592,86.0004,86.0494,14357.0
2024-07-09 10:50:00,87.72,87.72,87.63,87.64,20877.0,86.0396,86.0396,85.9513,85.9611,20877.0
2024-07-09 10:55:00,87.65,87.67,87.61,87.62,19142.0,85.9709,85.9906,85.9317,85.9415,19142.0
2024-07-09 11:00:00,87.61,87.64,87.59,87.63,35857.0,85.9317,85.9611,85.9121,85.9513,35857.0
2024-07-09 11:05:00,87.63,87.64,87.6,87.62,14611.0,85.9513,85.9611,85.9219,85.9415,14611.0
2024-07-09 11:10:00,87.61,87.63,87.56,87.58,6490.0,85.9317,85.9513,85.8827,85.9023,6490.0
2024-07-09 11:15:00,87.59,87.6,87.53,87.54,14104.0,85.9121,85.9219,85.8532,85.8631,14104.0
2024-07-09 11:20:00,87.54,87.56,87.52,87.56,22778.0,85.8631,85.8827,85.8434,85.8827,22778.0
2024-07-09 11:25:00,87.55,87.57,87.49,87.52,21479.0,85.8729,85.8925,85.814,85.8434,21479.0
2024-07-09 11:30:00,87.53,87.57,87.51,87.57,12944.0,85.8532,85.8925,85.8336,85.8925,12944.0
2024-07-09 11:35:00,87.57,87.58,87.54,87.57,14024.0,85.8925,85.9023,85.8631,85.8925,14024.0
2024-07-09 11:40:00,87.57,87.6,87.55,87.6,11328.0,85.8925,85.9219,85.8729,85.9219,11328.0
2024-07-09 11:45:00,87.61,87.62,87.58,87.59,39177.0,85.9317,85.9415,85.9023,85.9121,39177.0
2024-07-09 11:50:00,87.59,87.65,87.58,87.65,32100.0,85.9121,85.9709,85.9023,85.9709,32100.0
2024-07-09 11:55:00,87.65,87.66,87.62,87.66,16638.0,85.9709,85.9808,85.9415,85.9808,16638.0
2024-07-09 12:00:00,87.66,87.69,87.64,87.68,9890.0,85.9808,86.0102,85.9611,86.0004,9890.0
2024-07-09 12:05:00,87.67,87.67,87.65,87.67,16460.0,85.9906,85.9906,85.9709,85.9906,16460.0
2024-07-09 12:10:00,87.66,87.66,87.62,87.63,7859.0,85.9808,85.9808,85.9415,85.9513,7859.0
2024-07-09 12:15:00,87.63,87.64,87.62,87.64,9464.0,85.9513,85.9611,85.9415,85.9611,9464.0
2024-07-09 12:20:00,87.62,87.63,87.6,87.61,9060.0,85.9415,85.9513,85.9219,85.9317,9060.0
2024-07-09 12:25:00,87.61,87.63,87.61,87.62,12379.0,85.9317,85.9513,85.9317,85.9415,12379.0
2024-07-09 12:30:00,87.63,87.65,87.61,87.62,10593.0,85.9513,85.9709,85.9317,85.9415,10593.0
2024-07-09 12:35:00,87.61,87.61,87.58,87.6,11430.0,85.9317,85.9317,85.9023,85.9219,11430.0
2024-07-09 12:40:00,87.61,87.68,87.6,87.67,15299.0,85.9317,86.0004,85.9219,85.9906,15299.0
2024-07-09 12:45:00,87.67,87.75,87.67,87.72,19504.0,85.9906,86.069,85.9906,86.0396,19504.0
2024-07-09 12:50:00,87.71,87.72,87.64,87.65,14951.0,86.0298,86.0396,85.9611,85.9709,14951.0
2024-07-09 12:55:00,87.65,87.71,87.65,87.7,6545.0,85.9709,86.0298,85.9709,86.02,6545.0
2024-07-09 13:00:00,87.71,87.84,87.71,87.82,16619.0,86.0298,86.1573,86.0298,86.1377,16619.0
2024-07-09 13:05:00,87.8,87.84,87.76,87.8,10898.0,86.1181,86.1573,86.0788,86.1181,10898.0
2024-07-09 13:10:00,87.81,87.83,87.79,87.79,7609.0,86.1279,86.1475,86.1083,86.1083,7609.0
2024-07-09 13:15:00,87.8,87.8,87.64,87.69,23573.0,86.1181,86.1181,85.9611,86.0102,23573.0
2024-07-09 13:20:00,87.7,87.7,87.64,87.65,6493.0,86.02,86.02,85.9611,85.9709,6493.0
2024-07-09 13:25:00,87.65,87.71,87.65,87.71,5669.0,85.9709,86.0298,85.9709,86.0298,5669.0
2024-07-09 13:30:00,87.7,87.73,87.68,87.72,7140.0,86.02,86.0494,86.0004,86.0396,7140.0
2024-07-09 13:35:00,87.71,87.71,87.66,87.67,7634.0,86.0298,86.0298,85.9808,85.9906,7634.0
2024-07-09 13:40:00,87.66,87.66,87.62,87.64,9632.0,85.9808,85.9808,85.9415,85.9611,9632.0
2024-07-09 13:45:00,87.65,87.65,87.61,87.65,12245.0,85.9709,85.9709,85.9317,85.9709,12245.0
2024-07-09 13:50:00,87.64,87.64,87.58,87.59,11519.0,85.9611,85.9611,85.9023,85.9121,11519.0
2024-07-09 13:55:00,87.59,87.59,87.55,87.56,11906.0,85.9121,85.9121,85.8729,85.8827,11906.0
2024-07-09 14:00:00,87.55,87.55,87.5,87.5,9468.0,85.8729,85.8729,85.8238,85.8238,9468.0
2024-07-09 14:05:00,87.51,87.54,87.5,87.54,9559.0,85.8336,85.8631,85.8238,85.8631,9559.0
2024-07-09 14:10:00,87.54,87.56,87.54,87.55,20715.0,85.8631,85.8827,85.8631,85.8729,20715.0
2024-07-09 14:15:00,87.55,87.56,87.51,87.52,10391.0,85.8729,85.8827,85.8336,85.8434,10391.0
2024-07-09 14:20:00,87.52,87.55,87.51,87.53,13644.0,85.8434,85.8729,85.8336,85.8532,13644.0
2024-07-09 14:25:00,87.54,87.54,87.47,87.48,24867.0,85.8631,85.8631,85.7944,85.8042,24867.0
2024-07-09 14:30:00,87.48,87.51,87.47,87.5,18716.0,85.8042,85.8336,85.7944,85.8238,18716.0
2024-07-09 14:35:00,87.49,87.51,87.48,87.51,23129.0,85.814,85.8336,85.8042,85.8336,23129.0
2024-07-09 14:40:00,87.51,87.51,87.46,87.48,29897.0,85.8336,85.8336,85.7846,85.8042,29897.0
2024-07-09 14:45:00,87.48,87.5,87.47,87.49,24957.0,85.8042,85.8238,85.7944,85.814,24957.0
2024-07-09 14:50:00,87.5,87.5,87.46,87.47,14295.0,85.8238,85.8238,85.7846,85.7944,14295.0
2024-07-09 14:55:00,87.47,87.47,87.44,87.46,62853.0,85.7944,85.7944,85.765,85.7846,62853.0
2024-07-09 15:00:00,87.46,87.46,87.36,87.36,70946.0,85.7846,85.7846,85.6865,85.6865,70946.0
2024-07-09 15:05:00,87.36,87.39,87.35,87.38,147567.0,85.6865,85.7159,85.6767,85.7061,147567.0
2024-07-09 15:10:00,87.38,87.38,87.35,87.37,76543.0,85.7061,85.7061,85.6767,85.6963,76543.0
2024-07-09 15:15:00,87.37,87.37,87.34,87.35,137006.0,85.6963,85.6963,85.6669,85.6767,137006.0
2024-07-09 15:20:00,87.35,87.36,87.33,87.34,24878.0,85.6767,85.6865,85.6571,85.6669,24878.0
2024-07-09 15:25:00,87.34,87.35,87.31,87.34,97066.0,85.6669,85.6767,85.6375,85.6669,97066.0
2024-07-09 15:30:00,87.34,87.34,87.29,87.31,42438.0,85.6669,85.6669,85.6178,85.6375,42438.0
2024-07-09 15:35:00,87.31,87.39,87.3,87.38,68040.0,85.6375,85.7159,85.6277,85.7061,68040.0
2024-07-09 15:40:00,87.38,87.4,87.33,87.33,73933.0,85.7061,85.7257,85.6571,85.6571,73933.0
2024-07-09 15:45:00,87.33,87.37,87.33,87.36,76969.0,85.6571,85.6963,85.6571,85.6865,76969.0
2024-07-09 15:50:00,87.36,87.39,87.31,87.33,119712.0,85.6865,85.7159,85.6375,85.6571,119712.0
2024-07-09 15:55:00,87.32,87.33,87.24,87.28,233325.0,85.6473,85.6571,85.5688,85.608,233325.0
2024-07-10 09:30:00,87.7,87.75,87.56,87.75,131339.0,86.02,86.069,85.8827,86.069,131339.0
2024-07-10 09:35:00,87.74,87.86,87.7,87.77,57572.0,86.0592,86.1769,86.02,86.0886,57572.0
2024-07-10 09:40:00,87.77,87.82,87.69,87.72,61356.0,86.0886,86.1377,86.0102,86.0396,61356.0
2024-07-10 09:45:00,87.74,87.85,87.73,87.81,45106.0,86.0592,86.1671,86.0494,86.1279,45106.0
2024-07-10 09:50:00,87.81,87.85,87.77,87.81,52785.0,86.1279,86.1671,86.0886,86.1279,52785.0
2024-07-10 09:55:00,87.81,87.84,87.76,87.76,18150.0,86.1279,86.1573,86.0788,86.0788,18150.0
2024-07-10 10:00:00,87.75,87.91,87.75,87.85,50413.0,86.069,86.226,86.069,86.1671,50413.0
2024-07-10 10:05:00,87.85,87.88,87.79,87.83,25482.0,86.1671,86.1965,86.1083,86.1475,25482.0
2024-07-10 10:10:00,87.82,87.82,87.7,87.73,32536.0,86.1377,86.1377,86.02,86.0494,32536.0
2024-07-10 10:15:00,87.73,87.75,87.66,87.66,21770.0,86.0494,86.069,85.9808,85.9808,21770.0
2024-07-10 10:20:00,87.67,87.72,87.63,87.72,24516.0,85.9906,86.0396,85.9513,86.0396,24516.0
2024-07-10 10:25:00,87.72,87.72,87.67,87.71,16178.0,86.0396,86.0396,85.9906,86.0298,16178.0
2024-07-10 10:30:00,87.71,87.8,87.67,87.78,24238.0,86.0298,86.1181,85.9906,86.0985,24238.0
2024-07-10 10:35:00,87.8,87.82,87.68,87.7,17715.0,86.1181,86.1377,86.0004,86.02,17715.0
2024-07-10 10:40:00,87.7,87.7,87.63,87.65,136336.0,86.02,86.02,85.9513,85.9709,136336.0
2024-07-10 10:45:00,87.65,87.68,87.64,87.68,24851.0,85.9709,86.0004,85.9611,86.0004,24851.0
2024-07-10 10:50:00,87.67,87.76,87.65,87.73,15165.0,85.9906,86.0788,85.9709,86.0494,15165.0
2024-07-10 10:55:00,87.73,87.78,87.73,87.75,19078.0,86.0494,86.0985,86.0494,86.069,19078.0
2024-07-10 11:00:00,87.75,87.82,87.73,87.79,37267.0,86.069,86.1377,86.0494,86.1083,37267.0
2024-07-10 11:05:00,87.79,87.86,87.78,87.84,10120.0,86.1083,86.1769,86.0985,86.1573,10120.0
2024-07-10 11:10:00,87.85,87.85,87.81,87.84,5099.0,86.1671,86.1671,86.1279,86.1573,5099.0
2024-07-10 11:15:00,87.86,87.91,87.83,87.91,15262.0,86.1769,86.226,86.1475,86.226,15262.0
2024-07-10 11:20:00,87.92,87.94,87.9,87.92,14654.0,86.2358,86.2554,86.2162,86.2358,14654.0
2024-07-10 11:25:00,87.92,87.95,87.87,87.93,73098.0,86.2358,86.2652,86.1867,86.2456,73098.0
2024-07-10 11:30:00,87.93,87.97,87.92,87.94,18919.0,86.2456,86.2848,86.2358,86.2554,18919.0
2024-07-10 11:35:00,87.93,87.97,87.9,87.95,29294.0,86.2456,86.2848,86.2162,86.2652,29294.0
2024-07-10 11:40:00,87.96,87.97,87.94,87.96,24179.0,86.275,86.2848,86.2554,86.275,24179.0
2024-07-10 11:45:00,87.96,87.97,87.93,87.93,16603.0,86.275,86.2848,86.2456,86.2456,16603.0
2024-07-10 11:50:00,87.93,87.99,87.92,87.98,18988.0,86.2456,86.3044,86.2358,86.2946,18988.0
2024-07-10 11:55:00,87.97,88.03,87.97,87.99,23254.0,86.2848,86.3437,86.2848,86.3044,23254.0
2024-07-10 12:00:00,88.0,88.07,87.99,88.07,20402.0,86.3142,86.3829,86.3044,86.3829,20402.0
2024-07-10 12:05:00,88.06,88.1,88.06,88.09,19679.0,86.3731,86.4123,86.3731,86.4025,19679.0
2024-07-10 12:10:00,88.09,88.17,88.09,88.16,16440.0,86.4025,86.481,86.4025,86.4712,16440.0
2024-07-10 12:15:00,88.17,88.17,88.12,88.16,23231.0,86.481,86.481,86.4319,86.4712,23231.0
2024-07-10 12:20:00,88.16,88.22,88.15,88.22,21957.0,86.4712,86.53,86.4614,86.53,21957.0
2024-07-10 12:25:00,88.22,88.25,88.21,88.23,19033.0,86.53,86.5595,86.5202,86.5398,19033.0
2024-07-10 12:30:00,88.23,88.24,88.17,88.17,22263.0,86.5398,86.5496,86.481,86.481,22263.0
2024-07-10 12:35:00,88.17,88.21,88.16,88.19,13407.0,86.481,86.5202,86.4712,86.5006,13407.0
2024-07-10 12:40:00,88.19,88.21,88.18,88.19,15853.0,86.5006,86.5202,86.4908,86.5006,15853.0
2024-07-10 12:45:00,88.2,88.22,88.18,88.19,18626.0,86.5104,86.53,86.4908,86.5006,18626.0
2024-07-10 12:50:00,88.2,88.24,88.17,88.22,25384.0,86.5104,86.5496,86.481,86.53,25384.0
2024-07-10 12:55:00,88.23,88.25,88.19,88.25,134266.0,86.5398,86.5595,86.5006,86.5595,134266.0
2024-07-10 13:00:00,88.24,88.31,88.21,88.3,15420.0,86.5496,86.6183,86.5202,86.6085,15420.0
2024-07-10 13:05:00,88.31,88.31,88.27,88.29,10937.0,86.6183,86.6183,86.5791,86.5987,10937.0
2024-07-10 13:10:00,88.3,88.3,88.22,88.24,14120.0,86.6085,86.6085,86.53,86.5496,14120.0
2024-07-10 13:15:00,88.24,88.28,88.24,88.26,9204.0,86.5496,86.5889,86.5496,86.5693,9204.0
2024-07-10 13:20:00,88.26,88.26,88.15,88.16,10943.0,86.5693,86.5693,86.4614,86.4712,10943.0
2024-07-10 13:25:00,88.14,88.16,88.14,88.15,5532.0,86.4516,86.4712,86.4516,86.4614,5532.0
2024-07-10 13:30:00,88.15,88.16,88.11,88.11,8855.0,86.4614,86.4712,86.4221,86.4221,8855.0
2024-07-10 13:35:00,88.11,88.11,88.0,88.06,97549.0,86.4221,86.4221,86.3142,86.3731,97549.0
2024-07-10 13:40:00,88.06,88.08,88.05,88.06,39492.0,86.3731,86.3927,86.3633,86.3731,39492.0
2024-07-10 13:45:00,88.07,88.09,88.03,88.04,39990.0,86.3829,86.4025,86.3437,86.3535,39990.0
2024-07-10 13:50:00,88.03,88.08,88.0,88.07,64275.0,86.3437,86.3927,86.3142,86.3829,64275.0
2024-07-10 13:55:00,88.07,88.1,88.06,88.09,8897.0,86.3829,86.4123,86.3731,86.4025,8897.0
2024-07-10 14:00:00,88.1,88.1,88.05,88.05,7875.0,86.4123,86.4123,86.3633,86.3633,7875.0
2024-07-10 14:05:00,88.05,88.08,88.03,88.08,7944.0,86.3633,86.3927,86.3437,86.3927,7944.0
2024-07-10 14:10:00,88.08,88.15,88.06,88.13,12268.0,86.3927,86.4614,86.3731,86.4418,12268.0
2024-07-10 14:15:00,88.12,88.14,88.11,88.13,6193.0,86.4319,86.4516,86.4221,86.4418,6193.0
2024-07-10 14:20:00,88.14,88.16,88.09,88.09,13113.0,86.4516,86.4712,86.4025,86.4025,13113.0
2024-07-10 14:25:00,88.1,88.15,88.09,88.15,14417.0,86.4123,86.4614,86.4025,86.4614,14417.0
2024-07-10 14:30:00,88.14,88.18,88.13,88.18,10414.0,86.4516,86.4908,86.4418,86.4908,10414.0
2024-07-10 14:35:00,88.17,88.2,88.17,88.19,8394.0,86.481,86.5104,86.481,86.5006,8394.0
2024-07-10 14:40:00,88.19,88.21,88.18,88.19,13815.0,86.5006,86.5202,86.4908,86.5006,13815.0
2024-07-10 14:45:00,88.2,88.25,88.19,88.22,15905.0,86.5104,86.5595,86.5006,86.53,15905.0
2024-07-10 14:50:00,88.23,88.25,88.2,88.23,9045.0,86.5398,86.5595,86.5104,86.5398,9045.0
2024-07-10 14:55:00,88.23,88.24,88.2,88.22,79533.0,86.5398,86.5496,86.5104,86.53,79533.0
2024-07-10 15:00:00,88.22,88.22,88.19,88.19,65135.0,86.53,86.53,86.5006,86.5006,65135.0
2024-07-10 15:05:00,88.2,88.2,88.17,88.19,56775.0,86.5104,86.5104,86.481,86.5006,56775.0
2024-07-10 15:10:00,88.19,88.21,88.17,88.21,90775.0,86.5006,86.5202,86.481,86.5202,90775.0
2024-07-10 15:15:00,88.21,88.25,88.2,88.25,47594.0,86.5202,86.5595,86.5104,86.5595,47594.0
2024-07-10 15:20:00,88.25,88.26,88.22,88.23,50612.0,86.5595,86.5693,86.53,86.5398,50612.0
2024-07-10 15:25:00,88.24,88.27,88.22,88.25,68215.0,86.5496,86.5791,86.53,86.5595,68215.0
2024-07-10 15:30:00,88.25,88.3,88.25,88.28,57138.0,86.5595,86.6085,86.5595,86.5889,57138.0
2024-07-10 15:35:00,88.27,88.32,88.23,88.31,67068.0,86.5791,86.6281,86.5398,86.6183,67068.0
2024-07-10 15:40:00,88.32,88.33,88.27,88.3,80698.0,86.6281,86.6379,86.5791,86.6085,80698.0
2024-07-10 15:45:00,88.29,88.35,88.29,88.34,75952.0,86.5987,86.6575,86.5987,86.6477,75952.0
2024-07-10 15:50:00,88.34,88.46,88.33,88.41,296429.0,86.6477,86.7654,86.6379,86.7164,296429.0
2024-07-10 15:55:00,88.4,88.48,88.39,88.41,336043.0,86.7066,86.785,86.6968,86.7164,336043.0
2024-07-11 09:30:00,88.87,89.04,88.81,88.93,171506.0,87.1676,87.3343,87.1087,87.2264,171506.0
2024-07-11 09:35:00,88.93,89.02,88.9,88.97,89169.0,87.2264,87.3147,87.197,87.2657,89169.0
2024-07-11 09:40:00,88.99,89.03,88.87,89.02,58400.0,87.2853,87.3245,87.1676,87.3147,58400.0
2024-07-11 09:45:00,89.03,89.17,88.93,89.15,106470.0,87.3245,87.4618,87.2264,87.4422,106470.0
2024-07-11 09:50:00,89.14,89.3,89.1,89.27,27556.0,87.4324,87.5893,87.3932,87.5599,27556.0
2024-07-11 09:55:00,89.27,89.27,89.13,89.18,52794.0,87.5599,87.5599,87.4226,87.4716,52794.0
2024-07-11 10:00:00,89.18,89.31,89.16,89.3,45356.0,87.4716,87.5991,87.452,87.5893,45356.0
2024-07-11 10:05:00,89.3,89.47,89.29,89.46,39140.0,87.5893,87.7561,87.5795,87.7463,39140.0
2024-07-11 10:10:00,89.47,89.61,89.45,89.61,57794.0,87.7561,87.8934,87.7365,87.8934,57794.0
2024-07-11 10:15:00,89.61,89.64,89.52,89.57,41327.0,87.8934,87.9228,87.8051,87.8542,41327.0
2024-07-11 10:20:00,89.58,89.58,89.42,89.42,47718.0,87.864,87.864,87.707,87.707,47718.0
2024-07-11 10:25:00,89.42,89.46,89.36,89.41,48243.0,87.707,87.7463,87.6482,87.6972,48243.0
2024-07-11 10:30:00,89.4,89.53,89.39,89.45,28976.0,87.6874,87.8149,87.6776,87.7365,28976.0
2024-07-11 10:35:00,89.44,89.54,89.38,89.51,49278.0,87.7267,87.8247,87.6678,87.7953,49278.0
2024-07-11 10:40:00,89.51,89.54,89.38,89.42,50718.0,87.7953,87.8247,87.6678,87.707,50718.0
2024-07-11 10:45:00,89.43,89.54,89.43,89.53,28393.0,87.7168,87.8247,87.7168,87.8149,28393.0
2024-07-11 10:50:00,89.52,89.54,89.4,89.41,63145.0,87.8051,87.8247,87.6874,87.6972,63145.0
2024-07-11 10:55:00,89.41,89.47,89.35,89.47,50399.0,87.6972,87.7561,87.6384,87.7561,50399.0
2024-07-11 11:00:00,89.48,89.51,89.38,89.46,66128.0,87.7659,87.7953,87.6678,87.7463,66128.0
2024-07-11 11:05:00,89.46,89.55,89.44,89.53,30386.0,87.7463,87.8346,87.7267,87.8149,30386.0
2024-07-11 11:10:00,89.53,89.56,89.47,89.52,70985.0,87.8149,87.8444,87.7561,87.8051,70985.0
2024-07-11 11:15:00,89.53,89.53,89.47,89.52,21254.0,87.8149,87.8149,87.7561,87.8051,21254.0
2024-07-11 11:20:00,89.52,89.56,89.45,89.5,64571.0,87.8051,87.8444,87.7365,87.7855,64571.0
2024-07-11 11:25:00,89.51,89.56,89.5,89.53,62142.0,87.7953,87.8444,87.7855,87.8149,62142.0
2024-07-11 11:30:00,89.53,89.65,89.52,89.56,67589.0,87.8149,87.9326,87.8051,87.8444,67589.0
2024-07-11 11:35:00,89.56,89.64,89.54,89.64,65040.0,87.8444,87.9228,87.8247,87.9228,65040.0
2024-07-11 11:40:00,89.64,89.65,89.55,89.63,65984.0,87.9228,87.9326,87.8346,87.913,65984.0
2024-07-11 11:45:00,89.63,89.69,89.61,89.62,56040.0,87.913,87.9719,87.8934,87.9032,56040.0
2024-07-11 11:50:00,89.62,89.71,89.61,89.71,38321.0,87.9032,87.9915,87.8934,87.9915,38321.0
2024-07-11 11:55:00,89.71,89.74,89.63,89.66,48324.0,87.9915,88.0209,87.913,87.9424,48324.0
2024-07-11 12:00:00,89.65,89.65,89.5,89.51,48954.0,87.9326,87.9326,87.7855,87.7953,48954.0
2024-07-11 12:05:00,89.51,89.51,89.4,89.48,88439.0,87.7953,87.7953,87.6874,87.7659,88439.0
2024-07-11 12:10:00,89.47,89.49,89.43,89.47,35458.0,87.7561,87.7757,87.7168,87.7561,35458.0
2024-07-11 12:15:00,89.47,89.49,89.4,89.42,48034.0,87.7561,87.7757,87.6874,87.707,48034.0
2024-07-11 12:20:00,89.41,89.42,89.37,89.4,24073.0,87.6972,87.707,87.658,87.6874,24073.0
2024-07-11 12:25:00,89.4,89.43,89.38,89.41,38092.0,87.6874,87.7168,87.6678,87.6972,38092.0
2024-07-11 12:30:00,89.4,89.48,89.38,89.43,37556.0,87.6874,87.7659,87.6678,87.7168,37556.0
2024-07-11 12:35:00,89.44,89.46,89.34,89.39,35142.0,87.7267,87.7463,87.6286,87.6776,35142.0
2024-07-11 12:40:00,89.38,89.42,89.37,89.39,30238.0,87.6678,87.707,87.658,87.6776,30238.0
2024-07-11 12:45:00,89.4,89.4,89.36,89.38,28787.0,87.6874,87.6874,87.6482,87.6678,28787.0
2024-07-11 12:50:00,89.38,89.4,89.36,89.39,77665.0,87.6678,87.6874,87.6482,87.6776,77665.0
2024-07-11 12:55:00,89.38,89.47,89.38,89.44,41300.0,87.6678,87.7561,87.6678,87.7267,41300.0
2024-07-11 13:00:00,89.45,89.51,89.39,89.39,183888.0,87.7365,87.7953,87.6776,87.6776,183888.0
2024-07-11 13:05:00,89.4,89.46,89.35,89.45,22915.0,87.6874,87.7463,87.6384,87.7365,22915.0
2024-07-11 13:10:00,89.45,89.53,89.44,89.52,29737.0,87.7365,87.8149,87.7267,87.8051,29737.0
2024-07-11 13:15:00,89.53,89.6,89.52,89.59,34640.0,87.8149,87.8836,87.8051,87.8738,34640.0
2024-07-11 13:20:00,89.59,89.63,89.55,89.57,53814.0,87.8738,87.913,87.8346,87.8542,53814.0
2024-07-11 13:25:00,89.56,89.6,89.54,89.59,38472.0,87.8444,87.8836,87.8247,87.8738,38472.0
2024-07-11 13:30:00,89.59,89.6,89.55,89.57,33446.0,87.8738,87.8836,87.8346,87.8542,33446.0
2024-07-11 13:35:00,89.56,89.59,89.52,89.53,47487.0,87.8444,87.8738,87.8051,87.8149,47487.0
2024-07-11 13:40:00,89.53,89.62,89.51,89.61,39390.0,87.8149,87.9032,87.7953,87.8934,39390.0
2024-07-11 13:45:00,89.6,89.62,89.55,89.56,28711.0,87.8836,87.9032,87.8346,87.8444,28711.0
2024-07-11 13:50:00,89.56,89.61,89.56,89.61,46222.0,87.8444,87.8934,87.8444,87.8934,46222.0
2024-07-11 13:55:00,89.61,89.65,89.61,89.64,33594.0,87.8934,87.9326,87.8934,87.9228,33594.0
2024-07-11 14:00:00,89.65,89.67,89.62,89.66,26408.0,87.9326,87.9523,87.9032,87.9424,26408.0
2024-07-11 14:05:00,89.66,89.68,89.64,89.66,45277.0,87.9424,87.9621,87.9228,87.9424,45277.0
2024-07-11 14:10:00,89.66,89.7,89.64,89.68,30820.0,87.9424,87.9817,87.9228,87.9621,30820.0
2024-07-11 14:15:00,89.68,89.7,89.67,89.68,35698.0,87.9621,87.9817,87.9523,87.9621,35698.0
2024-07-11 14:20:00,89.69,89.69,89.63,89.63,65665.0,87.9719,87.9719,87.913,87.913,65665.0
2024-07-11 14:25:00,89.63,89.63,89.58,89.59,31021.0,87.913,87.913,87.864,87.8738,31021.0
2024-07-11 14:30:00,89.6,89.71,89.59,89.69,65640.0,87.8836,87.9915,87.8738,87.9719,65640.0
2024-07-11 14:35:00,89.68,89.7,89.62,89.65,38083.0,87.9621,87.9817,87.9032,87.9326,38083.0
2024-07-11 14:40:00,89.65,89.66,89.61,89.64,34279.0,87.9326,87.9424,87.8934,87.9228,34279.0
2024-07-11 14:45:00,89.64,89.69,89.64,89.67,41287.0,87.9228,87.9719,87.9228,87.9523,41287.0
2024-07-11 14:50:00,89.67,89.71,89.65,89.68,33069.0,87.9523,87.9915,87.9326,87.9621,33069.0
2024-07-11 14:55:00,89.68,89.71,89.66,89.68,35074.0,87.9621,87.9915,87.9424,87.9621,35074.0
2024-07-11 15:00:00,89.68,89.68,89.63,89.65,53956.0,87.9621,87.9621,87.913,87.9326,53956.0
2024-07-11 15:05:00,89.65,89.65,89.59,89.6,50970.0,87.9326,87.9326,87.8738,87.8836,50970.0
2024-07-11 15:10:00,89.59,89.64,89.59,89.64,66157.0,87.8738,87.9228,87.8738,87.9228,66157.0
2024-07-11 15:15:00,89.64,89.68,89.62,89.67,64862.0,87.9228,87.9621,87.9032,87.9523,64862.0
2024-07-11 15:20:00,89.67,89.7,89.65,89.7,52053.0,87.9523,87.9817,87.9326,87.9817,52053.0
2024-07-11 15:25:00,89.7,89.73,89.66,89.66,84306.0,87.9817,88.0111,87.9424,87.9424,84306.0
2024-07-11 15:30:00,89.66,89.7,89.65,89.67,61165.0,87.9424,87.9817,87.9326,87.9523,61165.0
2024-07-11 15:35:00,89.66,89.72,89.65,89.67,73420.0,87.9424,88.0013,87.9326,87.9523,73420.0
2024-07-11 15:40:00,89.68,89.71,89.66,89.69,95736.0,87.9621,87.9915,87.9424,87.9719,95736.0
2024-07-11 15:45:00,89.68,89.74,89.67,89.73,212942.0,87.9621,88.0209,87.9523,88.0111,212942.0
2024-07-11 15:50:00,89.72,89.77,89.67,89.68,421615.0,88.0013,88.0503,87.9523,87.9621,421615.0
2024-07-11 15:55:00,89.68,89.75,89.66,89.66,358765.0,87.9621,88.0307,87.9424,87.9424,358765.0
2024-07-12 09:30:00,90.15,90.22,90.01,90.14,108261.0,88.4231,88.4917,88.2857,88.4132,108261.0
2024-07-12 09:35:00,90.15,90.19,90.03,90.06,73448.0,88.4231,88.4623,88.3054,88.3348,73448.0
2024-07-12 09:40:00,90.06,90.09,89.91,90.05,72453.0,88.3348,88.3642,88.1877,88.325,72453.0
2024-07-12 09:45:00,90.05,90.19,90.02,90.12,69321.0,88.325,88.4623,88.2955,88.3936,69321.0
2024-07-12 09:50:00,90.13,90.13,89.94,89.99,63082.0,88.4034,88.4034,88.2171,88.2661,63082.0
2024-07-12 09:55:00,90.0,90.03,89.94,89.97,38309.0,88.2759,88.3054,88.2171,88.2465,38309.0
2024-07-12 10:00:00,89.98,90.1,89.97,90.03,56989.0,88.2563,88.374,88.2465,88.3054,56989.0
2024-07-12 10:05:00,90.04,90.13,90.03,90.06,43312.0,88.3152,88.4034,88.3054,88.3348,43312.0
2024-07-12 10:10:00,90.06,90.2,90.06,90.2,28244.0,88.3348,88.4721,88.3348,88.4721,28244.0
2024-07-12 10:15:00,90.19,90.33,90.19,90.31,49879.0,88.4623,88.5996,88.4623,88.58,49879.0
2024-07-12 10:20:00,90.32,90.42,90.28,90.42,70970.0,88.5898,88.6879,88.5506,88.6879,70970.0
2024-07-12 10:25:00,90.42,90.47,90.32,90.47,45533.0,88.6879,88.7369,88.5898,88.7369,45533.0
2024-07-12 10:30:00,90.46,90.49,90.33,90.33,37509.0,88.7271,88.7565,88.5996,88.5996,37509.0
2024-07-12 10:35:00,90.32,90.39,90.3,90.35,32896.0,88.5898,88.6585,88.5702,88.6192,32896.0
2024-07-12 10:40:00,90.35,90.36,90.28,90.36,44486.0,88.6192,88.629,88.5506,88.629,44486.0
2024-07-12 10:45:00,90.34,90.35,90.25,90.28,45357.0,88.6094,88.6192,88.5211,88.5506,45357.0
2024-07-12 10:50:00,90.28,90.33,90.24,90.26,19990.0,88.5506,88.5996,88.5113,88.5309,19990.0
2024-07-12 10:55:00,90.27,90.33,90.26,90.33,21795.0,88.5408,88.5996,88.5309,88.5996,21795.0
2024-07-12 11:00:00,90.33,90.48,90.33,90.45,34993.0,88.5996,88.7467,88.5996,88.7173,34993.0
2024-07-12 11:05:00,90.46,90.52,90.44,90.51,37535.0,88.7271,88.786,88.7075,88.7762,37535.0
2024-07-12 11:10:00,90.52,90.53,90.48,90.5,31163.0,88.786,88.7958,88.7467,88.7664,31163.0
2024-07-12 11:15:00,90.49,90.57,90.49,90.57,17908.0,88.7565,88.835,88.7565,88.835,17908.0
2024-07-12 11:20:00,90.58,90.58,90.48,90.49,24916.0,88.8448,88.8448,88.7467,88.7565,24916.0
2024-07-12 11:25:00,90.5,90.53,90.48,90.52,25448.0,88.7664,88.7958,88.7467,88.786,25448.0
2024-07-12 11:30:00,90.52,90.52,90.44,90.45,41336.0,88.786,88.786,88.7075,88.7173,41336.0
2024-07-12 11:35:00,90.45,90.48,90.44,90.48,67208.0,88.7173,88.7467,88.7075,88.7467,67208.0
2024-07-12 11:40:00,90.48,90.54,90.47,90.49,47287.0,88.7467,88.8056,88.7369,88.7565,47287.0
2024-07-12 11:45:00,90.5,90.55,90.49,90.55,21273.0,88.7664,88.8154,88.7565,88.8154,21273.0
2024-07-12 11:50:00,90.55,90.56,90.51,90.53,14081.0,88.8154,88.8252,88.7762,88.7958,14081.0
2024-07-12 11:55:00,90.55,90.56,90.51,90.51,18822.0,88.8154,88.8252,88.7762,88.7762,18822.0
2024-07-12 12:00:00,90.5,90.54,90.47,90.54,22591.0,88.7664,88.8056,88.7369,88.8056,22591.0
2024-07-12 12:05:00,90.54,90.54,90.47,90.49,9061.0,88.8056,88.8056,88.7369,88.7565,9061.0
2024-07-12 12:10:00,90.5,90.54,90.49,90.51,42571.0,88.7664,88.8056,88.7565,88.7762,42571.0
2024-07-12 12:15:00,90.52,90.59,90.51,90.57,18740.0,88.786,88.8546,88.7762,88.835,18740.0
2024-07-12 12:20:00,90.57,90.58,90.55,90.56,28765.0,88.835,88.8448,88.8154,88.8252,28765.0
2024-07-12 12:25:00,90.56,90.57,90.51,90.53,23077.0,88.8252,88.835,88.7762,88.7958,23077.0
2024-07-12 12:30:00,90.52,90.52,90.47,90.51,17527.0,88.786,88.786,88.7369,88.7762,17527.0
2024-07-12 12:35:00,90.51,90.52,90.48,90.51,12582.0,88.7762,88.786,88.7467,88.7762,12582.0
2024-07-12 12:40:00,90.51,90.52,90.48,90.51,11147.0,88.7762,88.786,88.7467,88.7762,11147.0
2024-07-12 12:45:00,90.5,90.52,90.49,90.5,7996.0,88.7664,88.786,88.7565,88.7664,7996.0
2024-07-12 12:50:00,90.5,90.55,90.48,90.54,8478.0,88.7664,88.8154,88.7467,88.8056,8478.0
2024-07-12 12:55:00,90.54,90.62,90.53,90.62,11193.0,88.8056,88.8841,88.7958,88.8841,11193.0
2024-07-12 13:00:00,90.61,90.61,90.58,90.59,9016.0,88.8742,88.8742,88.8448,88.8546,9016.0
2024-07-12 13:05:00,90.59,90.6,90.56,90.6,21773.0,88.8546,88.8644,88.8252,88.8644,21773.0
2024-07-12 13:10:00,90.6,90.68,90.6,90.67,12629.0,88.8644,88.9429,88.8644,88.9331,12629.0
2024-07-12 13:15:00,90.67,90.7,90.66,90.68,16338.0,88.9331,88.9625,88.9233,88.9429,16338.0
2024-07-12 13:20:00,90.69,90.72,90.69,90.7,9452.0,88.9527,88.9821,88.9527,88.9625,9452.0
2024-07-12 13:25:00,90.72,90.73,90.67,90.72,14686.0,88.9821,88.9919,88.9331,88.9821,14686.0
2024-07-12 13:30:00,90.73,90.79,90.71,90.78,20617.0,88.9919,89.0508,88.9723,89.041,20617.0
2024-07-12 13:35:00,90.77,90.8,90.76,90.77,13120.0,89.0312,89.0606,89.0214,89.0312,13120.0
2024-07-12 13:40:00,90.77,90.85,90.75,90.84,15127.0,89.0312,89.1096,89.0116,89.0998,15127.0
2024-07-12 13:45:00,90.84,90.9,90.83,90.9,23440.0,89.0998,89.1587,89.09,89.1587,23440.0
2024-07-12 13:50:00,90.9,90.9,90.85,90.85,10766.0,89.1587,89.1587,89.1096,89.1096,10766.0
2024-07-12 13:55:00,90.85,90.89,90.82,90.83,19321.0,89.1096,89.1489,89.0802,89.09,19321.0
2024-07-12 14:00:00,90.84,90.85,90.8,90.84,10767.0,89.0998,89.1096,89.0606,89.0998,10767.0
2024-07-12 14:05:00,90.85,90.88,90.85,90.87,10166.0,89.1096,89.1391,89.1096,89.1293,10166.0
2024-07-12 14:10:00,90.87,90.93,90.86,90.9,18159.0,89.1293,89.1881,89.1195,89.1587,18159.0
2024-07-12 14:15:00,90.9,90.92,90.88,90.88,13827.0,89.1587,89.1783,89.1391,89.1391,13827.0
2024-07-12 14:20:00,90.88,90.9,90.86,90.88,5720.0,89.1391,89.1587,89.1195,89.1391,5720.0
2024-07-12 14:25:00,90.87,90.91,90.85,90.9,9628.0,89.1293,89.1685,89.1096,89.1587,9628.0
2024-07-12 14:30:00,90.9,90.9,90.82,90.84,14164.0,89.1587,89.1587,89.0802,89.0998,14164.0
2024-07-12 14:35:00,90.85,90.89,90.84,90.89,8724.0,89.1096,89.1489,89.0998,89.1489,8724.0
2024-07-12 14:40:00,90.89,90.9,90.86,90.9,13789.0,89.1489,89.1587,89.1195,89.1587,13789.0
2024-07-12 14:45:00,90.89,90.92,90.87,90.91,27780.0,89.1489,89.1783,89.1293,89.1685,27780.0
2024-07-12 14:50:00,90.91,90.91,90.86,90.88,19694.0,89.1685,89.1685,89.1195,89.1391,19694.0
2024-07-12 14:55:00,90.87,90.93,90.86,90.92,26077.0,89.1293,89.1881,89.1195,89.1783,26077.0
2024-07-12 15:00:00,90.92,90.92,90.86,90.88,45081.0,89.1783,89.1783,89.1195,89.1391,45081.0
2024-07-12 15:05:00,90.87,90.92,90.87,90.88,54388.0,89.1293,89.1783,89.1293,89.1391,54388.0
2024-07-12 15:10:00,90.87,90.89,90.82,90.85,46429.0,89.1293,89.1489,89.0802,89.1096,46429.0
2024-07-12 15:15:00,90.84,90.85,90.81,90.83,51086.0,89.0998,89.1096,89.0704,89.09,51086.0
2024-07-12 15:20:00,90.83,90.85,90.8,90.85,52908.0,89.09,89.1096,89.0606,89.1096,52908.0
2024-07-12 15:25:00,90.85,90.86,90.81,90.83,73868.0,89.1096,89.1195,89.0704,89.09,73868.0
2024-07-12 15:30:00,90.83,90.84,90.73,90.83,90906.0,89.09,89.0998,88.9919,89.09,90906.0
2024-07-12 15:35:00,90.82,90.83,90.74,90.75,74231.0,89.0802,89.09,89.0018,89.0116,74231.0
2024-07-12 15:40:00,90.75,90.75,90.62,90.64,86262.0,89.0116,89.0116,88.8841,88.9037,86262.0
2024-07-12 15:45:00,90.64,90.71,90.59,90.61,92725.0,88.9037,88.9723,88.8546,88.8742,92725.0
2024-07-12 15:50:00,90.6,90.61,90.49,90.56,345272.0,88.8644,88.8742,88.7565,88.8252,345272.0
2024-07-12 15:55:00,90.56,90.56,90.46,90.52,493510.0,88.8252,88.8252,88.7271,88.786,493510.0
2024-07-15 09:30:00,90.51,90.51,90.16,90.2,166274.0,88.7762,88.7762,88.4329,88.4721,166274.0
2024-07-15 09:35:00,90.21,90.45,90.17,90.44,121364.0,88.4819,88.7173,88.4427,88.7075,121364.0
2024-07-15 09:40:00,90.45,90.45,90.21,90.4,59261.0,88.7173,88.7173,88.4819,88.6683,59261.0
2024-07-15 09:45:00,90.4,90.49,90.28,90.49,56028.0,88.6683,88.7565,88.5506,88.7565,56028.0
2024-07-15 09:50:00,90.48,90.58,90.43,90.52,33324.0,88.7467,88.8448,88.6977,88.786,33324.0
2024-07-15 09:55:00,90.52,90.58,90.45,90.46,48959.0,88.786,88.8448,88.7173,88.7271,48959.0
2024-07-15 10:00:00,90.46,90.53,90.42,90.49,43582.0,88.7271,88.7958,88.6879,88.7565,43582.0
2024-07-15 10:05:00,90.49,90.58,90.44,90.58,24682.0,88.7565,88.8448,88.7075,88.8448,24682.0
2024-07-15 10:10:00,90.57,90.59,90.49,90.51,35449.0,88.835,88.8546,88.7565,88.7762,35449.0
2024-07-15 10:15:00,90.51,90.66,90.5,90.62,25797.0,88.7762,88.9233,88.7664,88.8841,25797.0
2024-07-15 10:20:00,90.62,90.67,90.61,90.67,24497.0,88.8841,88.9331,88.8742,88.9331,24497.0
2024-07-15 10:25:00,90.67,90.68,90.6,90.6,26671.0,88.9331,88.9429,88.8644,88.8644,26671.0
2024-07-15 10:30:00,90.6,90.67,90.6,90.67,39807.0,88.8644,88.9331,88.8644,88.9331,39807.0
2024-07-15 10:35:00,90.65,90.68,90.57,90.6,17990.0,88.9135,88.9429,88.835,88.8644,17990.0
2024-07-15 10:40:00,90.61,90.62,90.55,90.58,24460.0,88.8742,88.8841,88.8154,88.8448,24460.0
2024-07-15 10:45:00,90.58,90.67,90.58,90.63,31456.0,88.8448,88.9331,88.8448,88.8939,31456.0
2024-07-15 10:50:00,90.62,90.72,90.57,90.71,22224.0,88.8841,88.9821,88.835,88.9723,22224.0
2024-07-15 10:55:00,90.72,90.73,90.67,90.7,40566.0,88.9821,88.9919,88.9331,88.9625,40566.0
2024-07-15 11:00:00,90.71,90.82,90.71,90.8,15570.0,88.9723,89.0802,88.9723,89.0606,15570.0
2024-07-15 11:05:00,90.81,90.82,90.78,90.8,11455.0,89.0704,89.0802,89.041,89.0606,11455.0
2024-07-15 11:10:00,90.81,90.83,90.76,90.76,13523.0,89.0704,89.09,89.0214,89.0214,13523.0
2024-07-15 11:15:00,90.76,90.77,90.72,90.73,13231.0,89.0214,89.0312,88.9821,88.9919,13231.0
2024-07-15 11:20:00,90.74,90.75,90.7,90.74,23878.0,89.0018,89.0116,88.9625,89.0018,23878.0
2024-07-15 11:25:00,90.75,90.76,90.67,90.68,14448.0,89.0116,89.0214,88.9331,88.9429,14448.0
2024-07-15 11:30:00,90.68,90.68,90.63,90.67,123250.0,88.9429,88.9429,88.8939,88.9331,123250.0
2024-07-15 11:35:00,90.67,90.76,90.65,90.75,16994.0,88.9331,89.0214,88.9135,89.0116,16994.0
2024-07-15 11:40:00,90.74,90.83,90.74,90.79,19054.0,89.0018,89.09,89.0018,89.0508,19054.0
2024-07-15 11:45:00,90.78,90.86,90.75,90.82,27812.0,89.041,89.1195,89.0116,89.0802,27812.0
2024-07-15 11:50:00,90.82,90.86,90.81,90.85,9656.0,89.0802,89.1195,89.0704,89.1096,9656.0
2024-07-15 11:55:00,90.86,90.88,90.84,90.84,10050.0,89.1195,89.1391,89.0998,89.0998,10050.0
2024-07-15 12:00:00,90.83,90.83,90.74,90.75,7119.0,89.09,89.09,89.0018,89.0116,7119.0
2024-07-15 12:05:00,90.74,90.84,90.72,90.83,19074.0,89.0018,89.0998,88.9821,89.09,19074.0
2024-07-15 12:10:00,90.83,90.87,90.78,90.84,73075.0,89.09,89.1293,89.041,89.0998,73075.0
2024-07-15 12:15:00,90.83,90.85,90.8,90.84,11091.0,89.09,89.1096,89.0606,89.0998,11091.0
2024-07-15 12:20:00,90.83,90.84,90.78,90.82,52206.0,89.09,89.0998,89.041,89.0802,52206.0
2024-07-15 12:25:00,90.81,90.81,90.75,90.75,22387.0,89.0704,89.0704,89.0116,89.0116,22387.0
2024-07-15 12:30:00,90.75,90.75,90.7,90.71,15784.0,89.0116,89.0116,88.9625,88.9723,15784.0
2024-07-15 12:35:00,90.72,90.77,90.71,90.74,10056.0,88.9821,89.0312,88.9723,89.0018,10056.0
2024-07-15 12:40:00,90.73,90.8,90.69,90.76,28813.0,88.9919,89.0606,88.9527,89.0214,28813.0
2024-07-15 12:45:00,90.75,90.75,90.67,90.68,42158.0,89.0116,89.0116,88.9331,88.9429,42158.0
2024-07-15 12:50:00,90.68,90.72,90.67,90.72,13168.0,88.9429,88.9821,88.9331,88.9821,13168.0
2024-07-15 12:55:00,90.72,90.73,90.66,90.66,7792.0,88.9821,88.9919,88.9233,88.9233,7792.0
2024-07-15 13:00:00,90.66,90.66,90.56,90.58,27857.0,88.9233,88.9233,88.8252,88.8448,27857.0
2024-07-15 13:05:00,90.57,90.65,90.56,90.63,49886.0,88.835,88.9135,88.8252,88.8939,49886.0
2024-07-15 13:10:00,90.64,90.64,90.56,90.6,7771.0,88.9037,88.9037,88.8252,88.8644,7771.0
2024-07-15 13:15:00,90.6,90.63,90.58,90.62,30571.0,88.8644,88.8939,88.8448,88.8841,30571.0
2024-07-15 13:20:00,90.61,90.62,90.58,90.62,10438.0,88.8742,88.8841,88.8448,88.8841,10438.0
2024-07-15 13:25:00,90.62,90.64,90.5,90.51,8080.0,88.8841,88.9037,88.7664,88.7762,8080.0
2024-07-15 13:30:00,90.51,90.51,90.38,90.39,18063.0,88.7762,88.7762,88.6487,88.6585,18063.0
2024-07-15 13:35:00,90.39,90.44,90.39,90.41,11860.0,88.6585,88.7075,88.6585,88.6781,11860.0
2024-07-15 13:40:00,90.41,90.44,90.39,90.41,15127.0,88.6781,88.7075,88.6585,88.6781,15127.0
2024-07-15 13:45:00,90.41,90.41,90.3,90.31,17328.0,88.6781,88.6781,88.5702,88.58,17328.0
2024-07-15 13:50:00,90.32,90.44,90.32,90.43,50291.0,88.5898,88.7075,88.5898,88.6977,50291.0
2024-07-15 13:55:00,90.43,90.46,90.4,90.41,9688.0,88.6977,88.7271,88.6683,88.6781,9688.0
2024-07-15 14:00:00,90.41,90.41,90.35,90.38,17329.0,88.6781,88.6781,88.6192,88.6487,17329.0
2024-07-15 14:05:00,90.39,90.41,90.38,90.4,14732.0,88.6585,88.6781,88.6487,88.6683,14732.0
2024-07-15 14:10:00,90.41,90.43,90.39,90.4,14430.0,88.6781,88.6977,88.6585,88.6683,14430.0
2024-07-15 14:15:00,90.4,90.43,90.4,90.43,6556.0,88.6683,88.6977,88.6683,88.6977,6556.0
2024-07-15 14:20:00,90.44,90.47,90.42,90.47,36103.0,88.7075,88.7369,88.6879,88.7369,36103.0
2024-07-15 14:25:00,90.47,90.47,90.43,90.45,10171.0,88.7369,88.7369,88.6977,88.7173,10171.0
2024-07-15 14:30:00,90.45,90.51,90.43,90.47,20287.0,88.7173,88.7762,88.6977,88.7369,20287.0
2024-07-15 14:35:00,90.48,90.49,90.44,90.45,11321.0,88.7467,88.7565,88.7075,88.7173,11321.0
2024-07-15 14:40:00,90.45,90.47,90.44,90.47,8700.0,88.7173,88.7369,88.7075,88.7369,8700.0
2024-07-15 14:45:00,90.46,90.46,90.43,90.43,9020.0,88.7271,88.7271,88.6977,88.6977,9020.0
2024-07-15 14:50:00,90.42,90.45,90.41,90.43,21050.0,88.6879,88.7173,88.6781,88.6977,21050.0
2024-07-15 14:55:00,90.42,90.42,90.39,90.42,10056.0,88.6879,88.6879,88.6585,88.6879,10056.0
2024-07-15 15:00:00,90.42,90.45,90.38,90.44,30804.0,88.6879,88.7173,88.6487,88.7075,30804.0
2024-07-15 15:05:00,90.44,90.44,90.38,90.41,8740.0,88.7075,88.7075,88.6487,88.6781,8740.0
2024-07-15 15:10:00,90.4,90.44,90.39,90.44,17329.0,88.6683,88.7075,88.6585,88.7075,17329.0
2024-07-15 15:15:00,90.43,90.45,90.42,90.44,17051.0,88.6977,88.7173,88.6879,88.7075,17051.0
2024-07-15 15:20:00,90.43,90.46,90.42,90.45,16885.0,88.6977,88.7271,88.6879,88.7173,16885.0
2024-07-15 15:25:00,90.45,90.45,90.39,90.4,10534.0,88.7173,88.7173,88.6585,88.6683,10534.0
2024-07-15 15:30:00,90.4,90.43,90.36,90.42,25764.0,88.6683,88.6977,88.629,88.6879,25764.0
2024-07-15 15:35:00,90.42,90.43,90.34,90.34,33624.0,88.6879,88.6977,88.6094,88.6094,33624.0
2024-07-15 15:40:00,90.34,90.35,90.25,90.26,43447.0,88.6094,88.6192,88.5211,88.5309,43447.0
2024-07-15 15:45:00,90.26,90.28,90.19,90.2,46046.0,88.5309,88.5506,88.4623,88.4721,46046.0
2024-07-15 15:50:00,90.19,90.21,90.06,90.19,164600.0,88.4623,88.4819,88.3348,88.4623,164600.0
2024-07-15 15:55:00,90.19,90.29,90.16,90.28,269946.0,88.4623,88.5604,88.4329,88.5506,269946.0
2024-07-16 09:30:00,90.19,90.34,90.16,90.19,111025.0,88.4623,88.6094,88.4329,88.4623,111025.0
2024-07-16 09:35:00,90.19,90.36,90.15,90.33,50456.0,88.4623,88.629,88.4231,88.5996,50456.0
2024-07-16 09:40:00,90.33,90.56,90.31,90.54,37676.0,88.5996,88.8252,88.58,88.8056,37676.0
2024-07-16 09:45:00,90.57,90.74,90.55,90.7,66557.0,88.835,89.0018,88.8154,88.9625,66557.0
2024-07-16 09:50:00,90.69,90.84,90.68,90.79,51700.0,88.9527,89.0998,88.9429,89.0508,51700.0
2024-07-16 09:55:00,90.78,91.04,90.78,91.04,38116.0,89.041,89.296,89.041,89.296,38116.0
2024-07-16 10:00:00,91.04,91.18,91.03,91.14,89838.0,89.296,89.4333,89.2862,89.3941,89838.0
2024-07-16 10:05:00,91.14,91.2,91.06,91.06,57225.0,89.3941,89.4529,89.3156,89.3156,57225.0
2024-07-16 10:10:00,91.06,91.08,91.02,91.07,28531.0,89.3156,89.3352,89.2764,89.3254,28531.0
2024-07-16 10:15:00,91.07,91.1,91.01,91.02,40687.0,89.3254,89.3549,89.2666,89.2764,40687.0
2024-07-16 10:20:00,91.02,91.14,91.0,91.11,51592.0,89.2764,89.3941,89.2568,89.3647,51592.0
2024-07-16 10:25:00,91.12,91.16,91.11,91.15,14899.0,89.3745,89.4137,89.3647,89.4039,14899.0
2024-07-16 10:30:00,91.15,91.2,91.1,91.17,21910.0,89.4039,89.4529,89.3549,89.4235,21910.0
2024-07-16 10:35:00,91.16,91.19,91.13,91.16,13722.0,89.4137,89.4431,89.3843,89.4137,13722.0
2024-07-16 10:40:00,91.15,91.19,91.08,91.12,28981.0,89.4039,89.4431,89.3352,89.3745,28981.0
2024-07-16 10:45:00,91.12,91.3,91.09,91.29,99456.0,89.3745,89.551,89.345,89.5412,99456.0
2024-07-16 10:50:00,91.29,91.39,91.25,91.34,96979.0,89.5412,89.6393,89.502,89.5903,96979.0
2024-07-16 10:55:00,91.34,91.36,91.3,91.32,15401.0,89.5903,89.6099,89.551,89.5706,15401.0
2024-07-16 11:00:00,91.32,91.45,91.29,91.45,21581.0,89.5706,89.6982,89.5412,89.6982,21581.0
2024-07-16 11:05:00,91.45,91.5,91.44,91.46,50718.0,89.6982,89.7472,89.6883,89.708,50718.0
2024-07-16 11:10:00,91.45,91.56,91.45,91.47,30033.0,89.6982,89.806,89.6982,89.7178,30033.0
2024-07-16 11:15:00,91.48,91.56,91.46,91.56,30648.0,89.7276,89.806,89.708,89.806,30648.0
2024-07-16 11:20:00,91.54,91.55,91.51,91.54,22168.0,89.7864,89.7962,89.757,89.7864,22168.0
2024-07-16 11:25:00,91.55,91.57,91.51,91.51,19573.0,89.7962,89.8159,89.757,89.757,19573.0
2024-07-16 11:30:00,91.51,91.51,91.44,91.47,19724.0,89.757,89.757,89.6883,89.7178,19724.0
2024-07-16 11:35:00,91.45,91.53,91.44,91.53,18390.0,89.6982,89.7766,89.6883,89.7766,18390.0
2024-07-16 11:40:00,91.52,91.54,91.5,91.54,7736.0,89.7668,89.7864,89.7472,89.7864,7736.0
2024-07-16 11:45:00,91.54,91.57,91.48,91.49,34906.0,89.7864,89.8159,89.7276,89.7374,34906.0
2024-07-16 11:50:00,91.48,91.51,91.42,91.5,42405.0,89.7276,89.757,89.6687,89.7472,42405.0
2024-07-16 11:55:00,91.5,91.55,91.47,91.54,30354.0,89.7472,89.7962,89.7178,89.7864,30354.0
2024-07-16 12:00:00,91.55,91.56,91.49,91.49,31664.0,89.7962,89.806,89.7374,89.7374,31664.0
2024-07-16 12:05:00,91.48,91.58,91.48,91.53,31303.0,89.7276,89.8257,89.7276,89.7766,31303.0
2024-07-16 12:10:00,91.54,91.62,91.51,91.62,36914.0,89.7864,89.8649,89.757,89.8649,36914.0
2024-07-16 12:15:00,91.62,91.63,91.57,91.63,16587.0,89.8649,89.8747,89.8159,89.8747,16587.0
2024-07-16 12:20:00,91.63,91.7,91.62,91.68,22844.0,89.8747,89.9434,89.8649,89.9237,22844.0
2024-07-16 12:25:00,91.68,91.72,91.68,91.7,16479.0,89.9237,89.963,89.9237,89.9434,16479.0
2024-07-16 12:30:00,91.7,91.75,91.67,91.74,23020.0,89.9434,89.9924,89.9139,89.9826,23020.0
2024-07-16 12:35:00,91.74,91.77,91.72,91.77,13099.0,89.9826,90.012,89.963,90.012,13099.0
2024-07-16 12:40:00,91.77,91.77,91.68,91.7,21747.0,90.012,90.012,89.9237,89.9434,21747.0
2024-07-16 12:45:00,91.71,91.82,91.71,91.78,22348.0,89.9532,90.0611,89.9532,90.0218,22348.0
2024-07-16 12:50:00,91.78,91.78,91.74,91.77,10032.0,90.0218,90.0218,89.9826,90.012,10032.0
2024-07-16 12:55:00,91.77,91.82,91.75,91.82,19731.0,90.012,90.0611,89.9924,90.0611,19731.0
2024-07-16 13:00:00,91.82,91.84,91.8,91.83,16146.0,90.0611,90.0807,90.0414,90.0709,16146.0
2024-07-16 13:05:00,91.83,91.89,91.81,91.87,29555.0,90.0709,90.1297,90.0513,90.1101,29555.0
2024-07-16 13:10:00,91.87,91.87,91.78,91.81,29176.0,90.1101,90.1101,90.0218,90.0513,29176.0
2024-07-16 13:15:00,91.81,91.81,91.74,91.74,15084.0,90.0513,90.0513,89.9826,89.9826,15084.0
2024-07-16 13:20:00,91.75,91.82,91.75,91.79,27902.0,89.9924,90.0611,89.9924,90.0316,27902.0
2024-07-16 13:25:00,91.79,91.79,91.75,91.77,15692.0,90.0316,90.0316,89.9924,90.012,15692.0
2024-07-16 13:30:00,91.77,91.82,91.73,91.79,24906.0,90.012,90.0611,89.9728,90.0316,24906.0
2024-07-16 13:35:00,91.79,91.84,91.78,91.83,23309.0,90.0316,90.0807,90.0218,90.0709,23309.0
2024-07-16 13:40:00,91.84,91.88,91.8,91.87,41621.0,90.0807,90.1199,90.0414,90.1101,41621.0
2024-07-16 13:45:00,91.87,91.92,91.86,91.91,33053.0,90.1101,90.1592,90.1003,90.1493,33053.0
2024-07-16 13:50:00,91.91,91.91,91.86,91.9,29779.0,90.1493,90.1493,90.1003,90.1395,29779.0
2024-07-16 13:55:00,91.89,91.91,91.88,91.89,28743.0,90.1297,90.1493,90.1199,90.1297,28743.0
2024-07-16 14:00:00,91.88,91.93,91.87,91.92,42619.0,90.1199,90.169,90.1101,90.1592,42619.0
2024-07-16 14:05:00,91.92,91.93,91.87,91.9,18215.0,90.1592,90.169,90.1101,90.1395,18215.0
2024-07-16 14:10:00,91.9,91.96,91.89,91.93,18229.0,90.1395,90.1984,90.1297,90.169,18229.0
2024-07-16 14:15:00,91.92,91.92,91.8,91.83,29570.0,90.1592,90.1592,90.0414,90.0709,29570.0
2024-07-16 14:20:00,91.84,91.91,91.82,91.89,35367.0,90.0807,90.1493,90.0611,90.1297,35367.0
2024-07-16 14:25:00,91.89,91.93,91.87,91.88,17414.0,90.1297,90.169,90.1101,90.1199,17414.0
2024-07-16 14:30:00,91.87,91.88,91.81,91.84,25305.0,90.1101,90.1199,90.0513,90.0807,25305.0
2024-07-16 14:35:00,91.83,91.95,91.83,91.95,36650.0,90.0709,90.1886,90.0709,90.1886,36650.0
2024-07-16 14:40:00,91.94,91.97,91.91,91.97,16140.0,90.1788,90.2082,90.1493,90.2082,16140.0
2024-07-16 14:45:00,91.96,91.99,91.93,91.98,20308.0,90.1984,90.2278,90.169,90.218,20308.0
2024-07-16 14:50:00,91.98,91.99,91.95,91.98,17799.0,90.218,90.2278,90.1886,90.218,17799.0
2024-07-16 14:55:00,91.97,92.0,91.93,91.95,18000.0,90.2082,90.2376,90.169,90.1886,18000.0
2024-07-16 15:00:00,91.95,91.96,91.91,91.95,20044.0,90.1886,90.1984,90.1493,90.1886,20044.0
2024-07-16 15:05:00,91.95,91.95,91.88,91.89,16233.0,90.1886,90.1886,90.1199,90.1297,16233.0
2024-07-16 15:10:00,91.88,91.91,91.85,91.88,19661.0,90.1199,90.1493,90.0905,90.1199,19661.0
2024-07-16 15:15:00,91.87,91.93,91.85,91.93,17714.0,90.1101,90.169,90.0905,90.169,17714.0
2024-07-16 15:20:00,91.92,91.96,91.89,91.95,55772.0,90.1592,90.1984,90.1297,90.1886,55772.0
2024-07-16 15:25:00,91.95,92.0,91.95,91.98,30143.0,90.1886,90.2376,90.1886,90.218,30143.0
2024-07-16 15:30:00,91.98,92.03,91.94,92.02,41269.0,90.218,90.267,90.1788,90.2572,41269.0
2024-07-16 15:35:00,92.02,92.07,92.0,92.01,42484.0,90.2572,90.3063,90.2376,90.2474,42484.0
2024-07-16 15:40:00,92.0,92.02,91.97,91.98,29267.0,90.2376,90.2572,90.2082,90.218,29267.0
2024-07-16 15:45:00,91.98,91.99,91.93,91.95,88543.0,90.218,90.2278,90.169,90.1886,88543.0
2024-07-16 15:50:00,91.94,92.1,91.94,92.06,137563.0,90.1788,90.3357,90.1788,90.2965,137563.0
2024-07-16 15:55:00,92.07,92.09,91.99,92.02,430964.0,90.3063,90.3259,90.2278,90.2572,430964.0
2024-07-17 09:30:00,91.97,92.07,91.79,92.07,114070.0,90.2082,90.3063,90.0316,90.3063,114070.0
2024-07-17 09:35:00,92.07,92.22,92.02,92.12,189540.0,90.3063,90.4534,90.2572,90.3553,189540.0
2024-07-17 09:40:00,92.11,92.2,91.95,92.07,125210.0,90.3455,90.4338,90.1886,90.3063,125210.0
2024-07-17 09:45:00,92.07,92.22,92.04,92.07,108674.0,90.3063,90.4534,90.2769,90.3063,108674.0
2024-07-17 09:50:00,92.08,92.25,92.07,92.23,41045.0,90.3161,90.4828,90.3063,90.4632,41045.0
2024-07-17 09:55:00,92.23,92.27,92.16,92.25,31703.0,90.4632,90.5024,90.3946,90.4828,31703.0
2024-07-17 10:00:00,92.24,92.3,92.15,92.18,49818.0,90.473,90.5319,90.3847,90.4142,49818.0
2024-07-17 10:05:00,92.18,92.18,92.05,92.06,83563.0,90.4142,90.4142,90.2867,90.2965,83563.0
2024-07-17 10:10:00,92.06,92.3,92.03,92.3,65845.0,90.2965,90.5319,90.267,90.5319,65845.0
2024-07-17 10:15:00,92.29,92.38,92.24,92.31,33254.0,90.5221,90.6103,90.473,90.5417,33254.0
2024-07-17 10:20:00,92.3,92.3,92.17,92.18,28848.0,90.5319,90.5319,90.4044,90.4142,28848.0
2024-07-17 10:25:00,92.17,92.2,92.06,92.09,32812.0,90.4044,90.4338,90.2965,90.3259,32812.0
2024-07-17 10:30:00,92.08,92.13,92.02,92.09,61752.0,90.3161,90.3651,90.2572,90.3259,61752.0
2024-07-17 10:35:00,92.08,92.1,91.96,92.0,18040.0,90.3161,90.3357,90.1984,90.2376,18040.0
2024-07-17 10:40:00,92.0,92.07,91.99,92.02,36850.0,90.2376,90.3063,90.2278,90.2572,36850.0
2024-07-17 10:45:00,92.03,92.13,92.02,92.09,27364.0,90.267,90.3651,90.2572,90.3259,27364.0
2024-07-17 10:50:00,92.08,92.2,92.07,92.15,38773.0,90.3161,90.4338,90.3063,90.3847,38773.0
2024-07-17 10:55:00,92.14,92.18,92.08,92.09,33532.0,90.3749,90.4142,90.3161,90.3259,33532.0
2024-07-17 11:00:00,92.08,92.13,92.04,92.05,40657.0,90.3161,90.3651,90.2769,90.2867,40657.0
2024-07-17 11:05:00,92.06,92.17,92.05,92.14,34873.0,90.2965,90.4044,90.2867,90.3749,34873.0
2024-07-17 11:10:00,92.14,92.22,92.12,92.19,25422.0,90.3749,90.4534,90.3553,90.424,25422.0
2024-07-17 11:15:00,92.18,92.23,92.11,92.23,39700.0,90.4142,90.4632,90.3455,90.4632,39700.0
2024-07-17 11:20:00,92.23,92.24,92.18,92.22,63736.0,90.4632,90.473,90.4142,90.4534,63736.0
2024-07-17 11:25:00,92.22,92.24,92.17,92.19,31967.0,90.4534,90.473,90.4044,90.424,31967.0
2024-07-17 11:30:00,92.18,92.18,92.07,92.07,79020.0,90.4142,90.4142,90.3063,90.3063,79020.0
2024-07-17 11:35:00,92.06,92.1,91.97,92.09,59630.0,90.2965,90.3357,90.2082,90.3259,59630.0
2024-07-17 11:40:00,92.09,92.11,92.05,92.1,27716.0,90.3259,90.3455,90.2867,90.3357,27716.0
2024-07-17 11:45:00,92.1,92.18,92.08,92.17,41750.0,90.3357,90.4142,90.3161,90.4044,41750.0
2024-07-17 11:50:00,92.18,92.18,92.12,92.13,22755.0,90.4142,90.4142,90.3553,90.3651,22755.0
2024-07-17 11:55:00,92.14,92.17,92.1,92.15,48335.0,90.3749,90.4044,90.3357,90.3847,48335.0
2024-07-17 12:00:00,92.15,92.19,92.12,92.14,22267.0,90.3847,90.424,90.3553,90.3749,22267.0
2024-07-17 12:05:00,92.13,92.13,92.07,92.11,13686.0,90.3651,90.3651,90.3063,90.3455,13686.0
2024-07-17 12:10:00,92.1,92.15,92.06,92.08,26798.0,90.3357,90.3847,90.2965,90.3161,26798.0
2024-07-17 12:15:00,92.08,92.17,92.07,92.17,18921.0,90.3161,90.4044,90.3063,90.4044,18921.0
2024-07-17 12:20:00,92.17,92.19,92.14,92.16,13464.0,90.4044,90.424,90.3749,90.3946,13464.0
2024-07-17 12:25:00,92.15,92.21,92.13,92.14,31240.0,90.3847,90.4436,90.3651,90.3749,31240.0
2024-07-17 12:30:00,92.14,92.18,92.12,92.13,36970.0,90.3749,90.4142,90.3553,90.3651,36970.0
2024-07-17 12:35:00,92.13,92.15,92.09,92.09,16709.0,90.3651,90.3847,90.3259,90.3259,16709.0
2024-07-17 12:40:00,92.11,92.13,92.09,92.13,32310.0,90.3455,90.3651,90.3259,90.3651,32310.0
2024-07-17 12:45:00,92.13,92.15,92.08,92.14,63464.0,90.3651,90.3847,90.3161,90.3749,63464.0
2024-07-17 12:50:00,92.13,92.18,92.08,92.18,73666.0,90.3651,90.4142,90.3161,90.4142,73666.0
2024-07-17 12:55:00,92.18,92.22,92.14,92.18,72459.0,90.4142,90.4534,90.3749,90.4142,72459.0
2024-07-17 13:00:00,92.17,92.17,92.08,92.09,123112.0,90.4044,90.4044,90.3161,90.3259,123112.0
2024-07-17 13:05:00,92.09,92.11,92.06,92.08,29929.0,90.3259,90.3455,90.2965,90.3161,29929.0
2024-07-17 13:10:00,92.09,92.09,92.03,92.04,19298.0,90.3259,90.3259,90.267,90.2769,19298.0
2024-07-17 13:15:00,92.04,92.04,91.95,91.98,15570.0,90.2769,90.2769,90.1886,90.218,15570.0
2024-07-17 13:20:00,91.98,92.0,91.94,91.95,18021.0,90.218,90.2376,90.1788,90.1886,18021.0
2024-07-17 13:25:00,91.96,92.05,91.96,92.0,45479.0,90.1984,90.2867,90.1984,90.2376,45479.0
2024-07-17 13:30:00,92.0,92.04,91.95,91.95,22090.0,90.2376,90.2769,90.1886,90.1886,22090.0
2024-07-17 13:35:00,91.94,91.99,91.92,91.98,13250.0,90.1788,90.2278,90.1592,90.218,13250.0
2024-07-17 13:40:00,91.98,92.03,91.95,92.02,15429.0,90.218,90.267,90.1886,90.2572,15429.0
2024-07-17 13:45:00,92.02,92.08,92.0,92.03,24548.0,90.2572,90.3161,90.2376,90.267,24548.0
2024-07-17 13:50:00,92.03,92.03,91.98,91.98,11535.0,90.267,90.267,90.218,90.218,11535.0
2024-07-17 13:55:00,91.98,91.99,91.94,91.96,21745.0,90.218,90.2278,90.1788,90.1984,21745.0
2024-07-17 14:00:00,91.95,91.96,91.9,91.91,28604.0,90.1886,90.1984,90.1395,90.1493,28604.0
2024-07-17 14:05:00,91.9,91.97,91.88,91.95,22073.0,90.1395,90.2082,90.1199,90.1886,22073.0
2024-07-17 14:10:00,91.94,91.99,91.94,91.96,10931.0,90.1788,90.2278,90.1788,90.1984,10931.0
2024-07-17 14:15:00,91.95,92.01,91.95,91.99,12620.0,90.1886,90.2474,90.1886,90.2278,12620.0
2024-07-17 14:20:00,92.0,92.03,91.99,92.02,18628.0,90.2376,90.267,90.2278,90.2572,18628.0
2024-07-17 14:25:00,92.03,92.04,91.98,92.02,20568.0,90.267,90.2769,90.218,90.2572,20568.0
2024-07-17 14:30:00,92.02,92.03,91.98,92.02,25238.0,90.2572,90.267,90.218,90.2572,25238.0
2024-07-17 14:35:00,92.03,92.05,91.97,91.99,21723.0,90.267,90.2867,90.2082,90.2278,21723.0
2024-07-17 14:40:00,92.0,92.03,91.98,91.99,21418.0,90.2376,90.267,90.218,90.2278,21418.0
2024-07-17 14:45:00,91.99,92.02,91.97,92.01,29936.0,90.2278,90.2572,90.2082,90.2474,29936.0
2024-07-17 14:50:00,92.0,92.04,91.99,91.99,20129.0,90.2376,90.2769,90.2278,90.2278,20129.0
2024-07-17 14:55:00,92.0,92.01,91.96,91.97,24731.0,90.2376,90.2474,90.1984,90.2082,24731.0
2024-07-17 15:00:00,91.96,92.01,91.95,91.95,27271.0,90.1984,90.2474,90.1886,90.1886,27271.0
2024-07-17 15:05:00,91.95,91.99,91.94,91.96,31419.0,90.1886,90.2278,90.1788,90.1984,31419.0
2024-07-17 15:10:00,91.96,92.04,91.94,92.0,57230.0,90.1984,90.2769,90.1788,90.2376,57230.0
2024-07-17 15:15:00,91.99,92.0,91.93,91.95,17696.0,90.2278,90.2376,90.169,90.1886,17696.0
2024-07-17 15:20:00,91.95,92.02,91.94,92.0,25271.0,90.1886,90.2572,90.1788,90.2376,25271.0
2024-07-17 15:25:00,91.99,92.04,91.97,92.01,35739.0,90.2278,90.2769,90.2082,90.2474,35739.0
2024-07-17 15:30:00,92.01,92.04,91.97,92.01,30398.0,90.2474,90.2769,90.2082,90.2474,30398.0
2024-07-17 15:35:00,92.02,92.03,91.92,91.92,21887.0,90.2572,90.267,90.1592,90.1592,21887.0
2024-07-17 15:40:00,91.93,91.93,91.86,91.88,63437.0,90.169,90.169,90.1003,90.1199,63437.0
2024-07-17 15:45:00,91.87,91.9,91.81,91.83,52954.0,90.1101,90.1395,90.0513,90.0709,52954.0
2024-07-17 15:50:00,91.83,91.9,91.81,91.83,114510.0,90.0709,90.1395,90.0513,90.0709,114510.0
2024-07-17 15:55:00,91.83,91.89,91.79,91.84,331342.0,90.0709,90.1297,90.0316,90.0807,331342.0
2024-07-18 09:30:00,91.29,91.44,91.17,91.32,165947.0,89.5412,89.6883,89.4235,89.5706,165947.0
2024-07-18 09:35:00,91.3,91.61,91.26,91.59,166907.0,89.551,89.8551,89.5118,89.8355,166907.0
2024-07-18 09:40:00,91.59,91.81,91.56,91.79,112305.0,89.8355,90.0513,89.806,90.0316,112305.0
2024-07-18 09:45:00,91.79,91.84,91.68,91.74,82831.0,90.0316,90.0807,89.9237,89.9826,82831.0
2024-07-18 09:50:00,91.75,91.95,91.69,91.91,119045.0,89.9924,90.1886,89.9336,90.1493,119045.0
2024-07-18 09:55:00,91.9,92.16,91.88,92.15,50028.0,90.1395,90.3946,90.1199,90.3847,50028.0
2024-07-18 10:00:00,92.14,92.29,92.09,92.26,104658.0,90.3749,90.5221,90.3259,90.4926,104658.0
2024-07-18 10:05:00,92.26,92.26,92.08,92.08,60703.0,90.4926,90.4926,90.3161,90.3161,60703.0
2024-07-18 10:10:00,92.08,92.13,92.05,92.09,49582.0,90.3161,90.3651,90.2867,90.3259,49582.0
2024-07-18 10:15:00,92.09,92.19,92.09,92.13,39415.0,90.3259,90.424,90.3259,90.3651,39415.0
2024-07-18 10:20:00,92.13,92.16,92.08,92.13,34550.0,90.3651,90.3946,90.3161,90.3651,34550.0
2024-07-18 10:25:00,92.12,92.18,92.11,92.16,19685.0,90.3553,90.4142,90.3455,90.3946,19685.0
2024-07-18 10:30:00,92.16,92.21,91.96,92.0,62341.0,90.3946,90.4436,90.1984,90.2376,62341.0
2024-07-18 10:35:00,92.0,92.0,91.85,91.87,31948.0,90.2376,90.2376,90.0905,90.1101,31948.0
2024-07-18 10:40:00,91.87,91.91,91.81,91.88,45319.0,90.1101,90.1493,90.0513,90.1199,45319.0
2024-07-18 10:45:00,91.87,91.97,91.77,91.85,56461.0,90.1101,90.2082,90.012,90.0905,56461.0
2024-07-18 10:50:00,91.83,91.92,91.75,91.92,22488.0,90.0709,90.1592,89.9924,90.1592,22488.0
2024-07-18 10:55:00,91.93,91.95,91.79,91.83,20032.0,90.169,90.1886,90.0316,90.0709,20032.0
2024-07-18 11:00:00,91.81,91.95,91.8,91.92,32392.0,90.0513,90.1886,90.0414,90.1592,32392.0
2024-07-18 11:05:00,91.92,91.96,91.85,91.85,25655.0,90.1592,90.1984,90.0905,90.0905,25655.0
2024-07-18 11:10:00,91.86,91.89,91.84,91.88,32415.0,90.1003,90.1297,90.0807,90.1199,32415.0
2024-07-18 11:15:00,91.87,91.87,91.76,91.78,49590.0,90.1101,90.1101,90.0022,90.0218,49590.0
2024-07-18 11:20:00,91.77,91.81,91.72,91.75,58901.0,90.012,90.0513,89.963,89.9924,58901.0
2024-07-18 11:25:00,91.76,91.8,91.72,91.77,49160.0,90.0022,90.0414,89.963,90.012,49160.0
2024-07-18 11:30:00,91.76,91.85,91.7,91.73,59435.0,90.0022,90.0905,89.9434,89.9728,59435.0
2024-07-18 11:35:00,91.73,91.78,91.63,91.63,30253.0,89.9728,90.0218,89.8747,89.8747,30253.0
2024-07-18 11:40:00,91.62,91.73,91.62,91.7,29517.0,89.8649,89.9728,89.8649,89.9434,29517.0
2024-07-18 11:45:00,91.69,91.69,91.56,91.57,32432.0,89.9336,89.9336,89.806,89.8159,32432.0
2024-07-18 11:50:00,91.57,91.63,91.54,91.6,22308.0,89.8159,89.8747,89.7864,89.8453,22308.0
2024-07-18 11:55:00,91.61,91.65,91.58,91.63,28103.0,89.8551,89.8943,89.8257,89.8747,28103.0
2024-07-18 12:00:00,91.64,91.67,91.58,91.61,32014.0,89.8845,89.9139,89.8257,89.8551,32014.0
2024-07-18 12:05:00,91.62,91.66,91.57,91.64,26939.0,89.8649,89.9041,89.8159,89.8845,26939.0
2024-07-18 12:10:00,91.63,91.64,91.53,91.56,15279.0,89.8747,89.8845,89.7766,89.806,15279.0
2024-07-18 12:15:00,91.56,91.57,91.49,91.55,27998.0,89.806,89.8159,89.7374,89.7962,27998.0
2024-07-18 12:20:00,91.56,91.57,91.48,91.51,17088.0,89.806,89.8159,89.7276,89.757,17088.0
2024-07-18 12:25:00,91.5,91.51,91.43,91.45,30774.0,89.7472,89.757,89.6785,89.6982,30774.0
2024-07-18 12:30:00,91.44,91.5,91.42,91.5,13583.0,89.6883,89.7472,89.6687,89.7472,13583.0
2024-07-18 12:35:00,91.5,91.5,91.44,91.47,14900.0,89.7472,89.7472,89.6883,89.7178,14900.0
2024-07-18 12:40:00,91.46,91.47,91.4,91.45,30925.0,89.708,89.7178,89.6491,89.6982,30925.0
2024-07-18 12:45:00,91.45,91.53,91.44,91.49,33692.0,89.6982,89.7766,89.6883,89.7374,33692.0
2024-07-18 12:50:00,91.49,91.52,91.48,91.51,15184.0,89.7374,89.7668,89.7276,89.757,15184.0
2024-07-18 12:55:00,91.51,91.56,91.5,91.56,17195.0,89.757,89.806,89.7472,89.806,17195.0
2024-07-18 13:00:00,91.56,91.62,91.55,91.57,13201.0,89.806,89.8649,89.7962,89.8159,13201.0
2024-07-18 13:05:00,91.57,91.58,91.53,91.54,16187.0,89.8159,89.8257,89.7766,89.7864,16187.0
2024-07-18 13:10:00,91.55,91.61,91.55,91.59,9659.0,89.7962,89.8551,89.7962,89.8355,9659.0
2024-07-18 13:15:00,91.59,91.6,91.56,91.58,17869.0,89.8355,89.8453,89.806,89.8257,17869.0
2024-07-18 13:20:00,91.58,91.58,91.53,91.54,13510.0,89.8257,89.8257,89.7766,89.7864,13510.0
2024-07-18 13:25:00,91.53,91.54,91.49,91.52,26184.0,89.7766,89.7864,89.7374,89.7668,26184.0
2024-07-18 13:30:00,91.52,91.55,91.51,91.54,9057.0,89.7668,89.7962,89.757,89.7864,9057.0
2024-07-18 13:35:00,91.54,91.55,91.52,91.55,13659.0,89.7864,89.7962,89.7668,89.7962,13659.0
2024-07-18 13:40:00,91.55,91.56,91.53,91.53,8490.0,89.7962,89.806,89.7766,89.7766,8490.0
2024-07-18 13:45:00,91.53,91.56,91.52,91.54,9636.0,89.7766,89.806,89.7668,89.7864,9636.0
2024-07-18 13:50:00,91.53,91.53,91.44,91.45,20058.0,89.7766,89.7766,89.6883,89.6982,20058.0
2024-07-18 13:55:00,91.44,91.44,91.38,91.38,21220.0,89.6883,89.6883,89.6295,89.6295,21220.0
2024-07-18 14:00:00,91.39,91.39,91.26,91.27,19038.0,89.6393,89.6393,89.5118,89.5216,19038.0
2024-07-18 14:05:00,91.27,91.27,91.19,91.2,19382.0,89.5216,89.5216,89.4431,89.4529,19382.0
2024-07-18 14:10:00,91.19,91.22,91.13,91.14,33138.0,89.4431,89.4726,89.3843,89.3941,33138.0
2024-07-18 14:15:00,91.14,91.17,91.11,91.13,16702.0,89.3941,89.4235,89.3647,89.3843,16702.0
2024-07-18 14:20:00,91.13,91.18,91.1,91.16,52221.0,89.3843,89.4333,89.3549,89.4137,52221.0
2024-07-18 14:25:00,91.17,91.18,91.13,91.14,16354.0,89.4235,89.4333,89.3843,89.3941,16354.0
2024-07-18 14:30:00,91.13,91.18,91.11,91.14,31279.0,89.3843,89.4333,89.3647,89.3941,31279.0
2024-07-18 14:35:00,91.15,91.16,91.02,91.03,21807.0,89.4039,89.4137,89.2764,89.2862,21807.0
2024-07-18 14:40:00,91.02,91.05,90.99,91.03,26131.0,89.2764,89.3058,89.247,89.2862,26131.0
2024-07-18 14:45:00,91.03,91.07,91.0,91.01,17530.0,89.2862,89.3254,89.2568,89.2666,17530.0
2024-07-18 14:50:00,91.0,91.05,90.94,91.03,52917.0,89.2568,89.3058,89.1979,89.2862,52917.0
2024-07-18 14:55:00,91.03,91.08,91.02,91.08,27460.0,89.2862,89.3352,89.2764,89.3352,27460.0
2024-07-18 15:00:00,91.06,91.12,91.02,91.03,17858.0,89.3156,89.3745,89.2764,89.2862,17858.0
2024-07-18 15:05:00,91.03,91.07,90.99,91.01,20937.0,89.2862,89.3254,89.247,89.2666,20937.0
2024-07-18 15:10:00,91.01,91.02,90.8,90.9,64678.0,89.2666,89.2764,89.0606,89.1587,64678.0
2024-07-18 15:15:00,90.9,90.97,90.88,90.9,40287.0,89.1587,89.2273,89.1391,89.1587,40287.0
2024-07-18 15:20:00,90.9,90.91,90.84,90.84,25279.0,89.1587,89.1685,89.0998,89.0998,25279.0
2024-07-18 15:25:00,90.84,91.0,90.84,90.95,30699.0,89.0998,89.2568,89.0998,89.2077,30699.0
2024-07-18 15:30:00,90.95,91.01,90.9,90.93,34420.0,89.2077,89.2666,89.1587,89.1881,34420.0
2024-07-18 15:35:00,90.94,91.01,90.92,90.97,61048.0,89.1979,89.2666,89.1783,89.2273,61048.0
2024-07-18 15:40:00,90.98,90.99,90.93,90.95,142672.0,89.2372,89.247,89.1881,89.2077,142672.0
2024-07-18 15:45:00,90.95,91.05,90.93,91.05,77227.0,89.2077,89.3058,89.1881,89.3058,77227.0
2024-07-18 15:50:00,91.05,91.13,90.91,90.92,176357.0,89.3058,89.3843,89.1685,89.1783,176357.0
2024-07-18 15:55:00,90.92,91.02,90.87,90.9,472175.0,89.1783,89.2764,89.1293,89.1587,472175.0
2024-07-19 09:30:00,90.49,90.69,90.17,90.19,158485.0,88.7565,88.9527,88.4427,88.4623,158485.0
2024-07-19 09:35:00,90.19,90.28,90.12,90.25,147793.0,88.4623,88.5506,88.3936,88.5211,147793.0
2024-07-19 09:40:00,90.24,90.48,90.19,90.29,116255.0,88.5113,88.7467,88.4623,88.5604,116255.0
2024-07-19 09:45:00,90.29,90.31,90.11,90.13,95694.0,88.5604,88.58,88.3838,88.4034,95694.0
2024-07-19 09:50:00,90.14,90.14,89.88,89.97,53076.0,88.4132,88.4132,88.1582,88.2465,53076.0
2024-07-19 09:55:00,89.98,90.21,89.98,90.2,73384.0,88.2563,88.4819,88.2563,88.4721,73384.0
2024-07-19 10:00:00,90.19,90.24,90.1,90.18,86988.0,88.4623,88.5113,88.374,88.4525,86988.0
2024-07-19 10:05:00,90.16,90.19,90.04,90.15,58169.0,88.4329,88.4623,88.3152,88.4231,58169.0
2024-07-19 10:10:00,90.15,90.36,90.14,90.2,68401.0,88.4231,88.629,88.4132,88.4721,68401.0
2024-07-19 10:15:00,90.2,90.24,90.16,90.24,48720.0,88.4721,88.5113,88.4329,88.5113,48720.0
2024-07-19 10:20:00,90.24,90.25,90.15,90.17,17155.0,88.5113,88.5211,88.4231,88.4427,17155.0
2024-07-19 10:25:00,90.18,90.19,90.01,90.03,20029.0,88.4525,88.4623,88.2857,88.3054,20029.0
2024-07-19 10:30:00,90.02,90.2,90.0,90.12,41410.0,88.2955,88.4721,88.2759,88.3936,41410.0
2024-07-19 10:35:00,90.13,90.21,90.11,90.15,19806.0,88.4034,88.4819,88.3838,88.4231,19806.0
2024-07-19 10:40:00,90.15,90.15,90.06,90.1,18852.0,88.4231,88.4231,88.3348,88.374,18852.0
2024-07-19 10:45:00,90.11,90.14,90.05,90.12,26093.0,88.3838,88.4132,88.325,88.3936,26093.0
2024-07-19 10:50:00,90.12,90.12,90.0,90.03,26136.0,88.3936,88.3936,88.2759,88.3054,26136.0
2024-07-19 10:55:00,90.03,90.05,89.95,89.96,25259.0,88.3054,88.325,88.2269,88.2367,25259.0
2024-07-19 11:00:00,89.97,90.13,89.97,90.11,87161.0,88.2465,88.4034,88.2465,88.3838,87161.0
2024-07-19 11:05:00,90.1,90.15,90.07,90.15,18570.0,88.374,88.4231,88.3446,88.4231,18570.0
2024-07-19 11:10:00,90.16,90.17,90.04,90.04,26377.0,88.4329,88.4427,88.3152,88.3152,26377.0
2024-07-19 11:15:00,90.05,90.15,90.04,90.14,28766.0,88.325,88.4231,88.3152,88.4132,28766.0
2024-07-19 11:20:00,90.13,90.17,90.03,90.03,25174.0,88.4034,88.4427,88.3054,88.3054,25174.0
2024-07-19 11:25:00,90.03,90.03,89.91,89.92,25185.0,88.3054,88.3054,88.1877,88.1975,25185.0
2024-07-19 11:30:00,89.92,89.96,89.86,89.93,34903.0,88.1975,88.2367,88.1386,88.2073,34903.0
2024-07-19 11:35:00,89.93,90.03,89.88,90.01,20428.0,88.2073,88.3054,88.1582,88.2857,20428.0
2024-07-19 11:40:00,90.02,90.05,89.93,89.93,35741.0,88.2955,88.325,88.2073,88.2073,35741.0
2024-07-19 11:45:00,89.93,90.01,89.88,89.98,24327.0,88.2073,88.2857,88.1582,88.2563,24327.0
2024-07-19 11:50:00,89.99,90.03,89.94,89.96,17669.0,88.2661,88.3054,88.2171,88.2367,17669.0
2024-07-19 11:55:00,89.96,90.18,89.94,90.18,22491.0,88.2367,88.4525,88.2171,88.4525,22491.0
2024-07-19 12:00:00,90.19,90.24,90.15,90.16,15197.0,88.4623,88.5113,88.4231,88.4329,15197.0
2024-07-19 12:05:00,90.16,90.31,90.16,90.26,21282.0,88.4329,88.58,88.4329,88.5309,21282.0
2024-07-19 12:10:00,90.26,90.28,90.16,90.21,8299.0,88.5309,88.5506,88.4329,88.4819,8299.0
2024-07-19 12:15:00,90.22,90.31,90.22,90.26,15070.0,88.4917,88.58,88.4917,88.5309,15070.0
2024-07-19 12:20:00,90.24,90.24,90.1,90.1,14520.0,88.5113,88.5113,88.374,88.374,14520.0
2024-07-19 12:25:00,90.09,90.12,90.06,90.11,12066.0,88.3642,88.3936,88.3348,88.3838,12066.0
2024-07-19 12:30:00,90.11,90.12,90.0,90.07,19580.0,88.3838,88.3936,88.2759,88.3446,19580.0
2024-07-19 12:35:00,90.06,90.14,90.06,90.09,13805.0,88.3348,88.4132,88.3348,88.3642,13805.0
2024-07-19 12:40:00,90.1,90.13,90.07,90.07,33540.0,88.374,88.4034,88.3446,88.3446,33540.0
2024-07-19 12:45:00,90.06,90.08,90.02,90.04,8934.0,88.3348,88.3544,88.2955,88.3152,8934.0
2024-07-19 12:50:00,90.05,90.05,89.97,89.98,32269.0,88.325,88.325,88.2465,88.2563,32269.0
2024-07-19 12:55:00,89.99,90.05,89.98,90.01,16444.0,88.2661,88.325,88.2563,88.2857,16444.0
2024-07-19 13:00:00,89.98,89.98,89.9,89.92,13463.0,88.2563,88.2563,88.1778,88.1975,13463.0
2024-07-19 13:05:00,89.91,89.93,89.88,89.93,6668.0,88.1877,88.2073,88.1582,88.2073,6668.0
2024-07-19 13:10:00,89.91,89.93,89.88,89.92,12287.0,88.1877,88.2073,88.1582,88.1975,12287.0
2024-07-19 13:15:00,89.93,89.97,89.93,89.95,9479.0,88.2073,88.2465,88.2073,88.2269,9479.0
2024-07-19 13:20:00,89.96,89.98,89.91,89.93,17190.0,88.2367,88.2563,88.1877,88.2073,17190.0
2024-07-19 13:25:00,89.94,90.0,89.91,89.91,31986.0,88.2171,88.2759,88.1877,88.1877,31986.0
2024-07-19 13:30:00,89.9,89.93,89.88,89.89,8693.0,88.1778,88.2073,88.1582,88.168,8693.0
2024-07-19 13:35:00,89.9,90.03,89.9,90.03,7745.0,88.1778,88.3054,88.1778,88.3054,7745.0
2024-07-19 13:40:00,90.03,90.03,89.92,89.94,14493.0,88.3054,88.3054,88.1975,88.2171,14493.0
2024-07-19 13:45:00,89.94,90.07,89.93,90.06,59275.0,88.2171,88.3446,88.2073,88.3348,59275.0
2024-07-19 13:50:00,90.06,90.06,89.99,90.04,34218.0,88.3348,88.3348,88.2661,88.3152,34218.0
2024-07-19 13:55:00,90.04,90.08,90.02,90.05,58277.0,88.3152,88.3544,88.2955,88.325,58277.0
2024-07-19 14:00:00,90.04,90.07,90.0,90.01,30181.0,88.3152,88.3446,88.2759,88.2857,30181.0
2024-07-19 14:05:00,90.01,90.04,89.99,90.01,23445.0,88.2857,88.3152,88.2661,88.2857,23445.0
2024-07-19 14:10:00,90.0,90.01,89.95,90.01,18543.0,88.2759,88.2857,88.2269,88.2857,18543.0
2024-07-19 14:15:00,90.01,90.03,89.98,89.98,28316.0,88.2857,88.3054,88.2563,88.2563,28316.0
2024-07-19 14:20:00,89.99,90.0,89.94,89.95,31655.0,88.2661,88.2759,88.2171,88.2269,31655.0
2024-07-19 14:25:00,89.95,89.99,89.91,89.93,23529.0,88.2269,88.2661,88.1877,88.2073,23529.0
2024-07-19 14:30:00,89.93,89.97,89.91,89.94,26696.0,88.2073,88.2465,88.1877,88.2171,26696.0
2024-07-19 14:35:00,89.94,89.97,89.91,89.93,26950.0,88.2171,88.2465,88.1877,88.2073,26950.0
2024-07-19 14:40:00,89.94,89.96,89.84,89.85,16857.0,88.2171,88.2367,88.119,88.1288,16857.0
2024-07-19 14:45:00,89.85,89.89,89.84,89.89,21280.0,88.1288,88.168,88.119,88.168,21280.0
2024-07-19 14:50:00,89.9,89.98,89.9,89.97,24338.0,88.1778,88.2563,88.1778,88.2465,24338.0
2024-07-19 14:55:00,89.98,90.0,89.94,89.94,20721.0,88.2563,88.2759,88.2171,88.2171,20721.0
2024-07-19 15:00:00,89.94,90.11,89.93,90.09,41977.0,88.2171,88.3838,88.2073,88.3642,41977.0
2024-07-19 15:05:00,90.09,90.11,90.04,90.09,25368.0,88.3642,88.3838,88.3152,88.3642,25368.0
2024-07-19 15:10:00,90.09,90.14,90.08,90.13,26804.0,88.3642,88.4132,88.3544,88.4034,26804.0
2024-07-19 15:15:00,90.13,90.13,90.08,90.13,60895.0,88.4034,88.4034,88.3544,88.4034,60895.0
2024-07-19 15:20:00,90.13,90.19,90.12,90.16,48603.0,88.4034,88.4623,88.3936,88.4329,48603.0
2024-07-19 15:25:00,90.15,90.17,90.08,90.09,43520.0,88.4231,88.4427,88.3544,88.3642,43520.0
2024-07-19 15:30:00,90.09,90.1,90.01,90.02,58592.0,88.3642,88.374,88.2857,88.2955,58592.0
2024-07-19 15:35:00,90.02,90.06,89.98,90.0,85386.0,88.2955,88.3348,88.2563,88.2759,85386.0
2024-07-19 15:40:00,90.0,90.01,89.93,89.95,75909.0,88.2759,88.2857,88.2073,88.2269,75909.0
2024-07-19 15:45:00,89.96,90.05,89.96,90.02,89391.0,88.2367,88.325,88.2367,88.2955,89391.0
2024-07-19 15:50:00,90.02,90.09,89.99,89.99,164876.0,88.2955,88.3642,88.2661,88.2661,164876.0
2024-07-19 15:55:00,89.99,90.14,89.99,90.13,287603.0,88.2661,88.4132,88.2661,88.4034,287603.0
2024-07-22 09:30:00,90.34,90.45,90.2,90.27,119878.0,88.6094,88.7173,88.4721,88.5408,119878.0
2024-07-22 09:35:00,90.31,90.46,90.2,90.41,67940.0,88.58,88.7271,88.4721,88.6781,67940.0
2024-07-22 09:40:00,90.42,90.46,90.16,90.19,100696.0,88.6879,88.7271,88.4329,88.4623,100696.0
2024-07-22 09:45:00,90.2,90.23,90.08,90.14,100378.0,88.4721,88.5015,88.3544,88.4132,100378.0
2024-07-22 09:50:00,90.14,90.21,90.05,90.11,96898.0,88.4132,88.4819,88.325,88.3838,96898.0
2024-07-22 09:55:00,90.11,90.11,89.79,89.81,49576.0,88.3838,88.3838,88.07,88.0896,49576.0
2024-07-22 10:00:00,89.81,89.84,89.71,89.72,63915.0,88.0896,88.119,87.9915,88.0013,63915.0
2024-07-22 10:05:00,89.7,89.76,89.66,89.72,39023.0,87.9817,88.0405,87.9424,88.0013,39023.0
2024-07-22 10:10:00,89.72,89.93,89.72,89.91,97054.0,88.0013,88.2073,88.0013,88.1877,97054.0
2024-07-22 10:15:00,89.88,89.93,89.82,89.87,20562.0,88.1582,88.2073,88.0994,88.1484,20562.0
2024-07-22 10:20:00,89.88,90.02,89.86,90.0,25642.0,88.1582,88.2955,88.1386,88.2759,25642.0
2024-07-22 10:25:00,90.01,90.03,89.92,89.97,17244.0,88.2857,88.3054,88.1975,88.2465,17244.0
2024-07-22 10:30:00,89.97,90.02,89.92,89.96,37525.0,88.2465,88.2955,88.1975,88.2367,37525.0
2024-07-22 10:35:00,89.95,90.08,89.95,90.04,23544.0,88.2269,88.3544,88.2269,88.3152,23544.0
2024-07-22 10:40:00,90.04,90.13,90.04,90.12,23472.0,88.3152,88.4034,88.3152,88.3936,23472.0
2024-07-22 10:45:00,90.12,90.12,90.03,90.07,14744.0,88.3936,88.3936,88.3054,88.3446,14744.0
2024-07-22 10:50:00,90.08,90.13,90.04,90.11,17668.0,88.3544,88.4034,88.3152,88.3838,17668.0
2024-07-22 10:55:00,90.11,90.3,90.11,90.3,28573.0,88.3838,88.5702,88.3838,88.5702,28573.0
2024-07-22 11:00:00,90.31,90.38,90.3,90.35,28716.0,88.58,88.6487,88.5702,88.6192,28716.0
2024-07-22 11:05:00,90.34,90.35,90.19,90.2,22445.0,88.6094,88.6192,88.4623,88.4721,22445.0
2024-07-22 11:10:00,90.19,90.26,90.16,90.25,22423.0,88.4623,88.5309,88.4329,88.5211,22423.0
2024-07-22 11:15:00,90.26,90.3,90.21,90.25,47822.0,88.5309,88.5702,88.4819,88.5211,47822.0
2024-07-22 11:20:00,90.26,90.27,90.17,90.2,33262.0,88.5309,88.5408,88.4427,88.4721,33262.0
2024-07-22 11:25:00,90.2,90.22,90.09,90.09,35585.0,88.4721,88.4917,88.3642,88.3642,35585.0
2024-07-22 11:30:00,90.09,90.14,90.08,90.13,41836.0,88.3642,88.4132,88.3544,88.4034,41836.0
2024-07-22 11:35:00,90.12,90.12,90.05,90.05,19767.0,88.3936,88.3936,88.325,88.325,19767.0
2024-07-22 11:40:00,90.04,90.09,89.98,90.09,23565.0,88.3152,88.3642,88.2563,88.3642,23565.0
2024-07-22 11:45:00,90.08,90.09,90.03,90.06,38106.0,88.3544,88.3642,88.3054,88.3348,38106.0
2024-07-22 11:50:00,90.06,90.14,90.04,90.12,14791.0,88.3348,88.4132,88.3152,88.3936,14791.0
2024-07-22 11:55:00,90.11,90.14,90.09,90.13,12367.0,88.3838,88.4132,88.3642,88.4034,12367.0
2024-07-22 12:00:00,90.13,90.15,90.09,90.09,14375.0,88.4034,88.4231,88.3642,88.3642,14375.0
2024-07-22 12:05:00,90.09,90.2,90.09,90.19,50624.0,88.3642,88.4721,88.3642,88.4623,50624.0
2024-07-22 12:10:00,90.19,90.19,90.14,90.16,29008.0,88.4623,88.4623,88.4132,88.4329,29008.0
2024-07-22 12:15:00,90.16,90.2,90.15,90.18,40352.0,88.4329,88.4721,88.4231,88.4525,40352.0
2024-07-22 12:20:00,90.17,90.2,90.11,90.14,54355.0,88.4427,88.4721,88.3838,88.4132,54355.0
2024-07-22 12:25:00,90.14,90.17,90.07,90.08,17447.0,88.4132,88.4427,88.3446,88.3544,17447.0
2024-07-22 12:30:00,90.07,90.07,90.03,90.05,17784.0,88.3446,88.3446,88.3054,88.325,17784.0
2024-07-22 12:35:00,90.05,90.13,90.04,90.12,14468.0,88.325,88.4034,88.3152,88.3936,14468.0
2024-07-22 12:40:00,90.12,90.15,90.1,90.1,9194.0,88.3936,88.4231,88.374,88.374,9194.0
2024-07-22 12:45:00,90.1,90.12,90.06,90.12,11927.0,88.374,88.3936,88.3348,88.3936,11927.0
2024-07-22 12:50:00,90.11,90.29,90.11,90.29,11380.0,88.3838,88.5604,88.3838,88.5604,11380.0
2024-07-22 12:55:00,90.29,90.33,90.25,90.3,14062.0,88.5604,88.5996,88.5211,88.5702,14062.0
2024-07-22 13:00:00,90.31,90.4,90.3,90.4,8470.0,88.58,88.6683,88.5702,88.6683,8470.0
2024-07-22 13:05:00,90.4,90.42,90.38,90.38,12215.0,88.6683,88.6879,88.6487,88.6487,12215.0
2024-07-22 13:10:00,90.38,90.4,90.32,90.4,6895.0,88.6487,88.6683,88.5898,88.6683,6895.0
2024-07-22 13:15:00,90.4,90.47,90.4,90.47,10792.0,88.6683,88.7369,88.6683,88.7369,10792.0
2024-07-22 13:20:00,90.47,90.48,90.39,90.44,25067.0,88.7369,88.7467,88.6585,88.7075,25067.0
2024-07-22 13:25:00,90.45,90.5,90.44,90.44,11623.0,88.7173,88.7664,88.7075,88.7075,11623.0
2024-07-22 13:30:00,90.45,90.52,90.44,90.51,14324.0,88.7173,88.786,88.7075,88.7762,14324.0
2024-07-22 13:35:00,90.51,90.51,90.39,90.45,19993.0,88.7762,88.7762,88.6585,88.7173,19993.0
2024-07-22 13:40:00,90.44,90.46,90.37,90.38,12582.0,88.7075,88.7271,88.6388,88.6487,12582.0
2024-07-22 13:45:00,90.37,90.43,90.37,90.41,17729.0,88.6388,88.6977,88.6388,88.6781,17729.0
2024-07-22 13:50:00,90.41,90.47,90.4,90.46,12771.0,88.6781,88.7369,88.6683,88.7271,12771.0
2024-07-22 13:55:00,90.46,90.47,90.43,90.46,13829.0,88.7271,88.7369,88.6977,88.7271,13829.0
2024-07-22 14:00:00,90.46,90.46,90.31,90.31,23533.0,88.7271,88.7271,88.58,88.58,23533.0
2024-07-22 14:05:00,90.31,90.34,90.29,90.3,31332.0,88.58,88.6094,88.5604,88.5702,31332.0
2024-07-22 14:10:00,90.3,90.3,90.18,90.2,18582.0,88.5702,88.5702,88.4525,88.4721,18582.0
2024-07-22 14:15:00,90.2,90.23,90.19,90.22,13492.0,88.4721,88.5015,88.4623,88.4917,13492.0
2024-07-22 14:20:00,90.22,90.24,90.19,90.22,26095.0,88.4917,88.5113,88.4623,88.4917,26095.0
2024-07-22 14:25:00,90.21,90.25,90.2,90.21,21595.0,88.4819,88.5211,88.4721,88.4819,21595.0
2024-07-22 14:30:00,90.2,90.28,90.2,90.26,16528.0,88.4721,88.5506,88.4721,88.5309,16528.0
2024-07-22 14:35:00,90.26,90.32,90.22,90.3,18815.0,88.5309,88.5898,88.4917,88.5702,18815.0
2024-07-22 14:40:00,90.3,90.35,90.29,90.34,16274.0,88.5702,88.6192,88.5604,88.6094,16274.0
2024-07-22 14:45:00,90.35,90.37,90.33,90.33,10190.0,88.6192,88.6388,88.5996,88.5996,10190.0
2024-07-22 14:50:00,90.32,90.37,90.32,90.37,32395.0,88.5898,88.6388,88.5898,88.6388,32395.0
2024-07-22 14:55:00,90.38,90.39,90.34,90.36,23620.0,88.6487,88.6585,88.6094,88.629,23620.0
2024-07-22 15:00:00,90.35,90.39,90.27,90.39,46898.0,88.6192,88.6585,88.5408,88.6585,46898.0
2024-07-22 15:05:00,90.39,90.42,90.37,90.38,23600.0,88.6585,88.6879,88.6388,88.6487,23600.0
2024-07-22 15:10:00,90.39,90.44,90.39,90.43,24052.0,88.6585,88.7075,88.6585,88.6977,24052.0
2024-07-22 15:15:00,90.43,90.47,90.41,90.45,55372.0,88.6977,88.7369,88.6781,88.7173,55372.0
2024-07-22 15:20:00,90.44,90.51,90.44,90.5,26547.0,88.7075,88.7762,88.7075,88.7664,26547.0
2024-07-22 15:25:00,90.5,90.52,90.46,90.47,28486.0,88.7664,88.786,88.7271,88.7369,28486.0
2024-07-22 15:30:00,90.47,90.51,90.46,90.47,38831.0,88.7369,88.7762,88.7271,88.7369,38831.0
2024-07-22 15:35:00,90.46,90.5,90.44,90.47,63176.0,88.7271,88.7664,88.7075,88.7369,63176.0
2024-07-22 15:40:00,90.48,90.48,90.4,90.42,55352.0,88.7467,88.7467,88.6683,88.6879,55352.0
2024-07-22 15:45:00,90.42,90.45,90.4,90.41,32041.0,88.6879,88.7173,88.6683,88.6781,32041.0
2024-07-22 15:50:00,90.4,90.5,90.37,90.38,145011.0,88.6683,88.7664,88.6388,88.6487,145011.0
2024-07-22 15:55:00,90.38,90.45,90.37,90.41,319724.0,88.6487,88.7173,88.6388,88.6781,319724.0
2024-07-23 09:30:00,90.68,90.74,90.52,90.66,191158.0,88.9429,89.0018,88.786,88.9233,191158.0
2024-07-23 09:35:00,90.65,90.68,90.53,90.6,161914.0,88.9135,88.9429,88.7958,88.8644,161914.0
2024-07-23 09:40:00,90.59,90.61,90.38,90.44,74576.0,88.8546,88.8742,88.6487,88.7075,74576.0
2024-07-23 09:45:00,90.44,90.52,90.36,90.46,66714.0,88.7075,88.786,88.629,88.7271,66714.0
2024-07-23 09:50:00,90.47,90.48,90.2,90.21,41503.0,88.7369,88.7467,88.4721,88.4819,41503.0
2024-07-23 09:55:00,90.21,90.28,90.19,90.23,64829.0,88.4819,88.5506,88.4623,88.5015,64829.0
2024-07-23 10:00:00,90.23,90.28,90.18,90.22,77251.0,88.5015,88.5506,88.4525,88.4917,77251.0
2024-07-23 10:05:00,90.22,90.28,90.15,90.23,54593.0,88.4917,88.5506,88.4231,88.5015,54593.0
2024-07-23 10:10:00,90.22,90.42,90.13,90.39,44706.0,88.4917,88.6879,88.4034,88.6585,44706.0
2024-07-23 10:15:00,90.4,90.44,90.3,90.33,32955.0,88.6683,88.7075,88.5702,88.5996,32955.0
2024-07-23 10:20:00,90.33,90.33,90.22,90.25,30335.0,88.5996,88.5996,88.4917,88.5211,30335.0
2024-07-23 10:25:00,90.26,90.3,90.18,90.29,28618.0,88.5309,88.5702,88.4525,88.5604,28618.0
2024-07-23 10:30:00,90.28,90.54,90.28,90.5,38585.0,88.5506,88.8056,88.5506,88.7664,38585.0
2024-07-23 10:35:00,90.49,90.49,90.37,90.37,29905.0,88.7565,88.7565,88.6388,88.6388,29905.0
2024-07-23 10:40:00,90.36,90.38,90.25,90.38,35076.0,88.629,88.6487,88.5211,88.6487,35076.0
2024-07-23 10:45:00,90.39,90.39,90.25,90.29,29042.0,88.6585,88.6585,88.5211,88.5604,29042.0
2024-07-23 10:50:00,90.29,90.3,90.21,90.21,32991.0,88.5604,88.5702,88.4819,88.4819,32991.0
2024-07-23 10:55:00,90.2,90.26,90.18,90.22,29320.0,88.4721,88.5309,88.4525,88.4917,29320.0
2024-07-23 11:00:00,90.23,90.3,90.23,90.3,18734.0,88.5015,88.5702,88.5015,88.5702,18734.0
2024-07-23 11:05:00,90.28,90.35,90.23,90.34,28830.0,88.5506,88.6192,88.5015,88.6094,28830.0
2024-07-23 11:10:00,90.34,90.38,90.32,90.36,19201.0,88.6094,88.6487,88.5898,88.629,19201.0
2024-07-23 11:15:00,90.37,90.4,90.34,90.39,27465.0,88.6388,88.6683,88.6094,88.6585,27465.0
2024-07-23 11:20:00,90.39,90.44,90.36,90.38,33667.0,88.6585,88.7075,88.629,88.6487,33667.0
2024-07-23 11:25:00,90.38,90.43,90.34,90.43,15639.0,88.6487,88.6977,88.6094,88.6977,15639.0
2024-07-23 11:30:00,90.43,90.46,90.41,90.44,17404.0,88.6977,88.7271,88.6781,88.7075,17404.0
2024-07-23 11:35:00,90.43,90.53,90.43,90.52,18707.0,88.6977,88.7958,88.6977,88.786,18707.0
2024-07-23 11:40:00,90.52,90.55,90.49,90.5,21852.0,88.786,88.8154,88.7565,88.7664,21852.0
2024-07-23 11:45:00,90.49,90.5,90.37,90.4,38529.0,88.7565,88.7664,88.6388,88.6683,38529.0
2024-07-23 11:50:00,90.41,90.42,90.37,90.42,45528.0,88.6781,88.6879,88.6388,88.6879,45528.0
2024-07-23 11:55:00,90.42,90.48,90.41,90.48,16489.0,88.6879,88.7467,88.6781,88.7467,16489.0
2024-07-23 12:00:00,90.48,90.57,90.48,90.56,28329.0,88.7467,88.835,88.7467,88.8252,28329.0
2024-07-23 12:05:00,90.55,90.56,90.48,90.48,12017.0,88.8154,88.8252,88.7467,88.7467,12017.0
2024-07-23 12:10:00,90.48,90.53,90.44,90.53,11278.0,88.7467,88.7958,88.7075,88.7958,11278.0
2024-07-23 12:15:00,90.53,90.53,90.42,90.44,15085.0,88.7958,88.7958,88.6879,88.7075,15085.0
2024-07-23 12:20:00,90.44,90.5,90.38,90.39,18187.0,88.7075,88.7664,88.6487,88.6585,18187.0
2024-07-23 12:25:00,90.37,90.41,90.33,90.41,42937.0,88.6388,88.6781,88.5996,88.6781,42937.0
2024-07-23 12:30:00,90.4,90.4,90.31,90.32,12779.0,88.6683,88.6683,88.58,88.5898,12779.0
2024-07-23 12:35:00,90.33,90.35,90.27,90.29,7325.0,88.5996,88.6192,88.5408,88.5604,7325.0
2024-07-23 12:40:00,90.29,90.36,90.29,90.34,11239.0,88.5604,88.629,88.5604,88.6094,11239.0
2024-07-23 12:45:00,90.35,90.36,90.3,90.33,14588.0,88.6192,88.629,88.5702,88.5996,14588.0
2024-07-23 12:50:00,90.32,90.39,90.3,90.39,21444.0,88.5898,88.6585,88.5702,88.6585,21444.0
2024-07-23 12:55:00,90.39,90.42,90.36,90.4,6045.0,88.6585,88.6879,88.629,88.6683,6045.0
2024-07-23 13:00:00,90.39,90.49,90.37,90.49,5794.0,88.6585,88.7565,88.6388,88.7565,5794.0
2024-07-23 13:05:00,90.48,90.5,90.43,90.48,11110.0,88.7467,88.7664,88.6977,88.7467,11110.0
2024-07-23 13:10:00,90.48,90.52,90.47,90.5,7750.0,88.7467,88.786,88.7369,88.7664,7750.0
2024-07-23 13:15:00,90.5,90.52,90.47,90.5,9577.0,88.7664,88.786,88.7369,88.7664,9577.0
2024-07-23 13:20:00,90.5,90.57,90.5,90.52,8650.0,88.7664,88.835,88.7664,88.786,8650.0
2024-07-23 13:25:00,90.52,90.57,90.52,90.55,13359.0,88.786,88.835,88.786,88.8154,13359.0
2024-07-23 13:30:00,90.54,90.54,90.46,90.47,18470.0,88.8056,88.8056,88.7271,88.7369,18470.0
2024-07-23 13:35:00,90.46,90.54,90.46,90.53,9208.0,88.7271,88.8056,88.7271,88.7958,9208.0
2024-07-23 13:40:00,90.53,90.57,90.49,90.56,14701.0,88.7958,88.835,88.7565,88.8252,14701.0
2024-07-23 13:45:00,90.56,90.64,90.54,90.62,11536.0,88.8252,88.9037,88.8056,88.8841,11536.0
2024-07-23 13:50:00,90.62,90.69,90.61,90.69,13942.0,88.8841,88.9527,88.8742,88.9527,13942.0
2024-07-23 13:55:00,90.7,90.77,90.7,90.75,17885.0,88.9625,89.0312,88.9625,89.0116,17885.0
2024-07-23 14:00:00,90.74,90.77,90.74,90.77,13208.0,89.0018,89.0312,89.0018,89.0312,13208.0
2024-07-23 14:05:00,90.77,90.85,90.77,90.84,16311.0,89.0312,89.1096,89.0312,89.0998,16311.0
2024-07-23 14:10:00,90.84,90.9,90.83,90.86,19732.0,89.0998,89.1587,89.09,89.1195,19732.0
2024-07-23 14:15:00,90.85,90.88,90.84,90.88,18028.0,89.1096,89.1391,89.0998,89.1391,18028.0
2024-07-23 14:20:00,90.88,90.9,90.85,90.89,18216.0,89.1391,89.1587,89.1096,89.1489,18216.0
2024-07-23 14:25:00,90.87,90.87,90.8,90.84,16670.0,89.1293,89.1293,89.0606,89.0998,16670.0
2024-07-23 14:30:00,90.83,90.87,90.82,90.86,12215.0,89.09,89.1293,89.0802,89.1195,12215.0
2024-07-23 14:35:00,90.84,90.89,90.83,90.89,21194.0,89.0998,89.1489,89.09,89.1489,21194.0
2024-07-23 14:40:00,90.88,90.89,90.84,90.84,17183.0,89.1391,89.1489,89.0998,89.0998,17183.0
2024-07-23 14:45:00,90.85,90.93,90.85,90.89,13577.0,89.1096,89.1881,89.1096,89.1489,13577.0
2024-07-23 14:50:00,90.88,90.88,90.85,90.87,18171.0,89.1391,89.1391,89.1096,89.1293,18171.0
2024-07-23 14:55:00,90.87,90.91,90.85,90.85,17564.0,89.1293,89.1685,89.1096,89.1096,17564.0
2024-07-23 15:00:00,90.85,90.85,90.79,90.82,14773.0,89.1096,89.1096,89.0508,89.0802,14773.0
2024-07-23 15:05:00,90.82,90.87,90.82,90.84,27613.0,89.0802,89.1293,89.0802,89.0998,27613.0
2024-07-23 15:10:00,90.85,90.87,90.8,90.81,23344.0,89.1096,89.1293,89.0606,89.0704,23344.0
2024-07-23 15:15:00,90.8,90.8,90.76,90.8,18341.0,89.0606,89.0606,89.0214,89.0606,18341.0
2024-07-23 15:20:00,90.79,90.84,90.77,90.83,21721.0,89.0508,89.0998,89.0312,89.09,21721.0
2024-07-23 15:25:00,90.83,90.84,90.81,90.82,15077.0,89.09,89.0998,89.0704,89.0802,15077.0
2024-07-23 15:30:00,90.82,90.82,90.76,90.8,13824.0,89.0802,89.0802,89.0214,89.0606,13824.0
2024-07-23 15:35:00,90.8,90.8,90.73,90.73,27093.0,89.0606,89.0606,88.9919,88.9919,27093.0
2024-07-23 15:40:00,90.73,90.74,90.67,90.7,48066.0,88.9919,89.0018,88.9331,88.9625,48066.0
2024-07-23 15:45:00,90.7,90.76,90.69,90.73,83644.0,88.9625,89.0214,88.9527,88.9919,83644.0
2024-07-23 15:50:00,90.73,90.79,90.64,90.65,163969.0,88.9919,89.0508,88.9037,88.9135,163969.0
2024-07-23 15:55:00,90.64,90.77,90.6,90.75,340706.0,88.9037,89.0312,88.8644,89.0116,340706.0
2024-07-24 09:30:00,90.93,90.94,90.6,90.85,149291.0,89.1881,89.1979,88.8644,89.1096,149291.0
2024-07-24 09:35:00,90.86,90.99,90.81,90.99,94510.0,89.1195,89.247,89.0704,89.247,94510.0
2024-07-24 09:40:00,90.98,91.04,90.95,90.99,65665.0,89.2372,89.296,89.2077,89.247,65665.0
2024-07-24 09:45:00,91.0,91.04,90.69,90.7,98093.0,89.2568,89.296,88.9527,88.9625,98093.0
2024-07-24 09:50:00,90.7,90.71,90.47,90.48,73393.0,88.9625,88.9723,88.7369,88.7467,73393.0
2024-07-24 09:55:00,90.48,90.48,90.34,90.4,103582.0,88.7467,88.7467,88.6094,88.6683,103582.0
2024-07-24 10:00:00,90.4,90.51,90.36,90.46,105910.0,88.6683,88.7762,88.629,88.7271,105910.0
2024-07-24 10:05:00,90.46,90.52,90.25,90.35,40705.0,88.7271,88.786,88.5211,88.6192,40705.0
2024-07-24 10:10:00,90.35,90.38,90.3,90.35,41891.0,88.6192,88.6487,88.5702,88.6192,41891.0
2024-07-24 10:15:00,90.35,90.35,90.26,90.29,30694.0,88.6192,88.6192,88.5309,88.5604,30694.0
2024-07-24 10:20:00,90.3,90.37,90.29,90.29,27366.0,88.5702,88.6388,88.5604,88.5604,27366.0
2024-07-24 10:25:00,90.3,90.46,90.29,90.45,31179.0,88.5702,88.7271,88.5604,88.7173,31179.0
2024-07-24 10:30:00,90.43,90.45,90.34,90.34,40259.0,88.6977,88.7173,88.6094,88.6094,40259.0
2024-07-24 10:35:00,90.33,90.36,90.28,90.3,18219.0,88.5996,88.629,88.5506,88.5702,18219.0
2024-07-24 10:40:00,90.31,90.41,90.27,90.4,16119.0,88.58,88.6781,88.5408,88.6683,16119.0
2024-07-24 10:45:00,90.39,90.52,90.39,90.52,19332.0,88.6585,88.786,88.6585,88.786,19332.0
2024-07-24 10:50:00,90.51,90.64,90.5,90.57,45905.0,88.7762,88.9037,88.7664,88.835,45905.0
2024-07-24 10:55:00,90.58,90.63,90.52,90.55,41492.0,88.8448,88.8939,88.786,88.8154,41492.0
2024-07-24 11:00:00,90.54,90.54,90.39,90.4,43764.0,88.8056,88.8056,88.6585,88.6683,43764.0
2024-07-24 11:05:00,90.39,90.5,90.38,90.5,20381.0,88.6585,88.7664,88.6487,88.7664,20381.0
2024-07-24 11:10:00,90.5,90.52,90.43,90.48,21066.0,88.7664,88.786,88.6977,88.7467,21066.0
2024-07-24 11:15:00,90.46,90.52,90.42,90.43,20482.0,88.7271,88.786,88.6879,88.6977,20482.0
2024-07-24 11:20:00,90.42,90.42,90.36,90.37,12399.0,88.6879,88.6879,88.629,88.6388,12399.0
2024-07-24 11:25:00,90.38,90.46,90.38,90.44,36252.0,88.6487,88.7271,88.6487,88.7075,36252.0
2024-07-24 11:30:00,90.43,90.53,90.41,90.53,19805.0,88.6977,88.7958,88.6781,88.7958,19805.0
2024-07-24 11:35:00,90.51,90.52,90.45,90.48,23580.0,88.7762,88.786,88.7173,88.7467,23580.0
2024-07-24 11:40:00,90.47,90.55,90.45,90.48,13949.0,88.7369,88.8154,88.7173,88.7467,13949.0
2024-07-24 11:45:00,90.49,90.51,90.47,90.51,16752.0,88.7565,88.7762,88.7369,88.7762,16752.0
2024-07-24 11:50:00,90.51,90.55,90.5,90.52,48942.0,88.7762,88.8154,88.7664,88.786,48942.0
2024-07-24 11:55:00,90.52,90.58,90.5,90.55,53266.0,88.786,88.8448,88.7664,88.8154,53266.0
2024-07-24 12:00:00,90.55,90.63,90.55,90.56,50844.0,88.8154,88.8939,88.8154,88.8252,50844.0
2024-07-24 12:05:00,90.56,90.57,90.47,90.49,24587.0,88.8252,88.835,88.7369,88.7565,24587.0
2024-07-24 12:10:00,90.48,90.53,90.45,90.51,36695.0,88.7467,88.7958,88.7173,88.7762,36695.0
2024-07-24 12:15:00,90.52,90.58,90.5,90.54,32661.0,88.786,88.8448,88.7664,88.8056,32661.0
2024-07-24 12:20:00,90.53,90.57,90.51,90.52,7016.0,88.7958,88.835,88.7762,88.786,7016.0
2024-07-24 12:25:00,90.51,90.51,90.43,90.45,11688.0,88.7762,88.7762,88.6977,88.7173,11688.0
2024-07-24 12:30:00,90.45,90.48,90.39,90.39,9449.0,88.7173,88.7467,88.6585,88.6585,9449.0
2024-07-24 12:35:00,90.39,90.41,90.36,90.37,10648.0,88.6585,88.6781,88.629,88.6388,10648.0
2024-07-24 12:40:00,90.39,90.4,90.27,90.28,15713.0,88.6585,88.6683,88.5408,88.5506,15713.0
2024-07-24 12:45:00,90.29,90.36,90.26,90.36,22538.0,88.5604,88.629,88.5309,88.629,22538.0
2024-07-24 12:50:00,90.35,90.37,90.32,90.33,17321.0,88.6192,88.6388,88.5898,88.5996,17321.0
2024-07-24 12:55:00,90.33,90.38,90.33,90.38,14548.0,88.5996,88.6487,88.5996,88.6487,14548.0
2024-07-24 13:00:00,90.38,90.41,90.32,90.36,15899.0,88.6487,88.6781,88.5898,88.629,15899.0
2024-07-24 13:05:00,90.37,90.45,90.35,90.43,6999.0,88.6388,88.7173,88.6192,88.6977,6999.0
2024-07-24 13:10:00,90.43,90.47,90.43,90.43,7210.0,88.6977,88.7369,88.6977,88.6977,7210.0
2024-07-24 13:15:00,90.43,90.45,90.38,90.38,7640.0,88.6977,88.7173,88.6487,88.6487,7640.0
2024-07-24 13:20:00,90.38,90.38,90.35,90.37,7220.0,88.6487,88.6487,88.6192,88.6388,7220.0
2024-07-24 13:25:00,90.37,90.37,90.33,90.34,7965.0,88.6388,88.6388,88.5996,88.6094,7965.0
2024-07-24 13:30:00,90.33,90.35,90.3,90.35,14031.0,88.5996,88.6192,88.5702,88.6192,14031.0
2024-07-24 13:35:00,90.37,90.4,90.35,90.36,15491.0,88.6388,88.6683,88.6192,88.629,15491.0
2024-07-24 13:40:00,90.36,90.37,90.33,90.34,10339.0,88.629,88.6388,88.5996,88.6094,10339.0
2024-07-24 13:45:00,90.33,90.33,90.26,90.27,8983.0,88.5996,88.5996,88.5309,88.5408,8983.0
2024-07-24 13:50:00,90.26,90.26,90.22,90.24,14996.0,88.5309,88.5309,88.4917,88.5113,14996.0
2024-07-24 13:55:00,90.23,90.25,90.19,90.21,14490.0,88.5015,88.5211,88.4623,88.4819,14490.0
2024-07-24 14:00:00,90.22,90.28,90.2,90.24,77603.0,88.4917,88.5506,88.4721,88.5113,77603.0
2024-07-24 14:05:00,90.24,90.26,90.22,90.23,72178.0,88.5113,88.5309,88.4917,88.5015,72178.0
2024-07-24 14:10:00,90.23,90.23,90.2,90.21,20647.0,88.5015,88.5015,88.4721,88.4819,20647.0
2024-07-24 14:15:00,90.2,90.21,90.13,90.13,27747.0,88.4721,88.4819,88.4034,88.4034,27747.0
2024-07-24 14:20:00,90.12,90.12,90.0,90.01,48304.0,88.3936,88.3936,88.2759,88.2857,48304.0
2024-07-24 14:25:00,90.01,90.04,89.98,90.03,24283.0,88.2857,88.3152,88.2563,88.3054,24283.0
2024-07-24 14:30:00,90.03,90.14,90.02,90.12,48899.0,88.3054,88.4132,88.2955,88.3936,48899.0
2024-07-24 14:35:00,90.12,90.13,90.08,90.1,41750.0,88.3936,88.4034,88.3544,88.374,41750.0
2024-07-24 14:40:00,90.09,90.1,90.05,90.06,45796.0,88.3642,88.374,88.325,88.3348,45796.0
2024-07-24 14:45:00,90.05,90.1,90.01,90.05,64975.0,88.325,88.374,88.2857,88.325,64975.0
2024-07-24 14:50:00,90.06,90.06,89.97,90.03,88841.0,88.3348,88.3348,88.2465,88.3054,88841.0
2024-07-24 14:55:00,90.04,90.09,90.03,90.07,36900.0,88.3152,88.3642,88.3054,88.3446,36900.0
2024-07-24 15:00:00,90.07,90.08,90.01,90.04,26947.0,88.3446,88.3544,88.2857,88.3152,26947.0
2024-07-24 15:05:00,90.04,90.06,89.98,90.0,39834.0,88.3152,88.3348,88.2563,88.2759,39834.0
2024-07-24 15:10:00,90.01,90.02,89.97,89.99,27553.0,88.2857,88.2955,88.2465,88.2661,27553.0
2024-07-24 15:15:00,89.99,90.04,89.96,89.98,32959.0,88.2661,88.3152,88.2367,88.2563,32959.0
2024-07-24 15:20:00,89.99,90.06,89.99,90.06,54915.0,88.2661,88.3348,88.2661,88.3348,54915.0
2024-07-24 15:25:00,90.06,90.06,90.0,90.01,65785.0,88.3348,88.3348,88.2759,88.2857,65785.0
2024-07-24 15:30:00,90.01,90.08,89.94,90.06,36288.0,88.2857,88.3544,88.2171,88.3348,36288.0
2024-07-24 15:35:00,90.06,90.08,89.95,89.95,31969.0,88.3348,88.3544,88.2269,88.2269,31969.0
2024-07-24 15:40:00,89.96,89.97,89.88,89.88,96588.0,88.2367,88.2465,88.1582,88.1582,96588.0
2024-07-24 15:45:00,89.87,89.89,89.74,89.77,81250.0,88.1484,88.168,88.0209,88.0503,81250.0
2024-07-24 15:50:00,89.77,89.82,89.58,89.58,273678.0,88.0503,88.0994,87.864,87.864,273678.0
2024-07-24 15:55:00,89.58,89.63,89.51,89.63,449205.0,87.864,87.913,87.7953,87.913,449205.0
2024-07-25 09:30:00,89.2,89.52,89.12,89.38,226974.0,87.4913,87.8051,87.4128,87.6678,226974.0
2024-07-25 09:35:00,89.38,89.63,89.36,89.47,93119.0,87.6678,87.913,87.6482,87.7561,93119.0
2024-07-25 09:40:00,89.47,89.63,89.33,89.62,94417.0,87.7561,87.913,87.6188,87.9032,94417.0
2024-07-25 09:45:00,89.59,89.78,89.57,89.78,54089.0,87.8738,88.0601,87.8542,88.0601,54089.0
2024-07-25 09:50:00,89.79,90.12,89.78,90.07,87662.0,88.07,88.3936,88.0601,88.3446,87662.0
2024-07-25 09:55:00,90.06,90.21,90.03,90.09,100737.0,88.3348,88.4819,88.3054,88.3642,100737.0
2024-07-25 10:00:00,90.09,90.09,89.74,89.84,128691.0,88.3642,88.3642,88.0209,88.119,128691.0
2024-07-25 10:05:00,89.84,90.04,89.81,90.01,64618.0,88.119,88.3152,88.0896,88.2857,64618.0
2024-07-25 10:10:00,90.02,90.19,90.0,90.1,88083.0,88.2955,88.4623,88.2759,88.374,88083.0
2024-07-25 10:15:00,90.09,90.2,90.07,90.11,64112.0,88.3642,88.4721,88.3446,88.3838,64112.0
2024-07-25 10:20:00,90.1,90.1,89.99,90.05,74393.0,88.374,88.374,88.2661,88.325,74393.0
2024-07-25 10:25:00,90.05,90.11,89.96,90.01,71207.0,88.325,88.3838,88.2367,88.2857,71207.0
2024-07-25 10:30:00,90.0,90.03,89.9,89.92,44574.0,88.2759,88.3054,88.1778,88.1975,44574.0
2024-07-25 10:35:00,89.92,89.99,89.82,89.82,68358.0,88.1975,88.2661,88.0994,88.0994,68358.0
2024-07-25 10:40:00,89.81,89.83,89.69,89.75,40269.0,88.0896,88.1092,87.9719,88.0307,40269.0
2024-07-25 10:45:00,89.74,89.75,89.61,89.66,39610.0,88.0209,88.0307,87.8934,87.9424,39610.0
2024-07-25 10:50:00,89.66,89.78,89.65,89.77,63743.0,87.9424,88.0601,87.9326,88.0503,63743.0
2024-07-25 10:55:00,89.77,90.01,89.77,90.01,46120.0,88.0503,88.2857,88.0503,88.2857,46120.0
2024-07-25 11:00:00,90.01,90.09,90.0,90.07,41813.0,88.2857,88.3642,88.2759,88.3446,41813.0
2024-07-25 11:05:00,90.07,90.1,90.02,90.06,43538.0,88.3446,88.374,88.2955,88.3348,43538.0
2024-07-25 11:10:00,90.06,90.16,90.0,90.13,32896.0,88.3348,88.4329,88.2759,88.4034,32896.0
2024-07-25 11:15:00,90.14,90.22,90.11,90.14,49132.0,88.4132,88.4917,88.3838,88.4132,49132.0
2024-07-25 11:20:00,90.12,90.19,90.1,90.14,28812.0,88.3936,88.4623,88.374,88.4132,28812.0
2024-07-25 11:25:00,90.13,90.19,90.08,90.17,27018.0,88.4034,88.4623,88.3544,88.4427,27018.0
2024-07-25 11:30:00,90.16,90.31,90.16,90.3,25993.0,88.4329,88.58,88.4329,88.5702,25993.0
2024-07-25 11:35:00,90.3,90.32,90.22,90.32,16008.0,88.5702,88.5898,88.4917,88.5898,16008.0
2024-07-25 11:40:00,90.32,90.34,90.29,90.32,23394.0,88.5898,88.6094,88.5604,88.5898,23394.0
2024-07-25 11:45:00,90.32,90.42,90.32,90.35,22507.0,88.5898,88.6879,88.5898,88.6192,22507.0
2024-07-25 11:50:00,90.35,90.44,90.35,90.39,36076.0,88.6192,88.7075,88.6192,88.6585,36076.0
2024-07-25 11:55:00,90.39,90.47,90.37,90.47,75482.0,88.6585,88.7369,88.6388,88.7369,75482.0
2024-07-25 12:00:00,90.46,90.55,90.42,90.54,25876.0,88.7271,88.8154,88.6879,88.8056,25876.0
2024-07-25 12:05:00,90.53,90.56,90.5,90.55,59417.0,88.7958,88.8252,88.7664,88.8154,59417.0
2024-07-25 12:10:00,90.55,90.67,90.54,90.67,31598.0,88.8154,88.9331,88.8056,88.9331,31598.0
2024-07-25 12:15:00,90.66,90.82,90.65,90.79,40454.0,88.9233,89.0802,88.9135,89.0508,40454.0
2024-07-25 12:20:00,90.79,90.79,90.68,90.79,54137.0,89.0508,89.0508,88.9429,89.0508,54137.0
2024-07-25 12:25:00,90.79,90.81,90.77,90.79,33188.0,89.0508,89.0704,89.0312,89.0508,33188.0
2024-07-25 12:30:00,90.78,90.81,90.73,90.79,35232.0,89.041,89.0704,88.9919,89.0508,35232.0
2024-07-25 12:35:00,90.79,90.85,90.78,90.84,14538.0,89.0508,89.1096,89.041,89.0998,14538.0
2024-07-25 12:40:00,90.87,90.87,90.8,90.81,16673.0,89.1293,89.1293,89.0606,89.0704,16673.0
2024-07-25 12:45:00,90.8,90.83,90.69,90.71,29879.0,89.0606,89.09,88.9527,88.9723,29879.0
2024-07-25 12:50:00,90.72,90.73,90.66,90.73,24154.0,88.9821,88.9919,88.9233,88.9919,24154.0
2024-07-25 12:55:00,90.73,90.75,90.71,90.75,41470.0,88.9919,89.0116,88.9723,89.0116,41470.0
2024-07-25 13:00:00,90.76,90.89,90.74,90.84,20076.0,89.0214,89.1489,89.0018,89.0998,20076.0
2024-07-25 13:05:00,90.82,90.93,90.81,90.92,24986.0,89.0802,89.1881,89.0704,89.1783,24986.0
2024-07-25 13:10:00,90.92,90.95,90.82,90.84,26611.0,89.1783,89.2077,89.0802,89.0998,26611.0
2024-07-25 13:15:00,90.84,90.86,90.74,90.74,22166.0,89.0998,89.1195,89.0018,89.0018,22166.0
2024-07-25 13:20:00,90.75,90.76,90.7,90.72,62027.0,89.0116,89.0214,88.9625,88.9821,62027.0
2024-07-25 13:25:00,90.73,90.76,90.61,90.62,40608.0,88.9919,89.0214,88.8742,88.8841,40608.0
2024-07-25 13:30:00,90.63,90.67,90.57,90.62,20319.0,88.8939,88.9331,88.835,88.8841,20319.0
2024-07-25 13:35:00,90.61,90.7,90.59,90.7,70816.0,88.8742,88.9625,88.8546,88.9625,70816.0
2024-07-25 13:40:00,90.7,90.73,90.69,90.73,13936.0,88.9625,88.9919,88.9527,88.9919,13936.0
2024-07-25 13:45:00,90.72,90.75,90.61,90.61,34362.0,88.9821,89.0116,88.8742,88.8742,34362.0
2024-07-25 13:50:00,90.6,90.63,90.55,90.55,48847.0,88.8644,88.8939,88.8154,88.8154,48847.0
2024-07-25 13:55:00,90.56,90.59,90.54,90.56,47754.0,88.8252,88.8546,88.8056,88.8252,47754.0
2024-07-25 14:00:00,90.56,90.56,90.47,90.48,37866.0,88.8252,88.8252,88.7369,88.7467,37866.0
2024-07-25 14:05:00,90.48,90.52,90.46,90.48,53552.0,88.7467,88.786,88.7271,88.7467,53552.0
2024-07-25 14:10:00,90.48,90.5,90.46,90.48,28106.0,88.7467,88.7664,88.7271,88.7467,28106.0
2024-07-25 14:15:00,90.49,90.57,90.48,90.56,14532.0,88.7565,88.835,88.7467,88.8252,14532.0
2024-07-25 14:20:00,90.56,90.56,90.5,90.5,13974.0,88.8252,88.8252,88.7664,88.7664,13974.0
2024-07-25 14:25:00,90.5,90.53,90.44,90.44,10676.0,88.7664,88.7958,88.7075,88.7075,10676.0
2024-07-25 14:30:00,90.43,90.48,90.42,90.46,12077.0,88.6977,88.7467,88.6879,88.7271,12077.0
2024-07-25 14:35:00,90.47,90.47,90.38,90.39,23736.0,88.7369,88.7369,88.6487,88.6585,23736.0
2024-07-25 14:40:00,90.38,90.38,90.27,90.28,18676.0,88.6487,88.6487,88.5408,88.5506,18676.0
2024-07-25 14:45:00,90.27,90.28,90.13,90.14,23716.0,88.5408,88.5506,88.4034,88.4132,23716.0
2024-07-25 14:50:00,90.18,90.18,90.1,90.11,21799.0,88.4525,88.4525,88.374,88.3838,21799.0
2024-07-25 14:55:00,90.12,90.22,90.1,90.17,21014.0,88.3936,88.4917,88.374,88.4427,21014.0
2024-07-25 15:00:00,90.16,90.24,90.16,90.17,20022.0,88.4329,88.5113,88.4329,88.4427,20022.0
2024-07-25 15:05:00,90.17,90.2,90.14,90.16,23985.0,88.4427,88.4721,88.4132,88.4329,23985.0
2024-07-25 15:10:00,90.17,90.21,90.16,90.2,15763.0,88.4427,88.4819,88.4329,88.4721,15763.0
2024-07-25 15:15:00,90.2,90.3,90.2,90.3,42287.0,88.4721,88.5702,88.4721,88.5702,42287.0
2024-07-25 15:20:00,90.3,90.38,90.27,90.36,29483.0,88.5702,88.6487,88.5408,88.629,29483.0
2024-07-25 15:25:00,90.36,90.5,90.36,90.47,36920.0,88.629,88.7664,88.629,88.7369,36920.0
2024-07-25 15:30:00,90.47,90.48,90.39,90.39,33146.0,88.7369,88.7467,88.6585,88.6585,33146.0
2024-07-25 15:35:00,90.4,90.41,90.25,90.26,27943.0,88.6683,88.6781,88.5211,88.5309,27943.0
2024-07-25 15:40:00,90.26,90.26,90.17,90.18,20428.0,88.5309,88.5309,88.4427,88.4525,20428.0
2024-07-25 15:45:00,90.17,90.19,90.07,90.17,151705.0,88.4427,88.4623,88.3446,88.4427,151705.0
2024-07-25 15:50:00,90.17,90.18,89.86,89.88,146929.0,88.4427,88.4525,88.1386,88.1582,146929.0
2024-07-25 15:55:00,89.88,89.96,89.83,89.85,433081.0,88.1582,88.2367,88.1092,88.1288,433081.0
2024-07-26 09:30:00,90.45,90.5,90.24,90.43,124542.0,88.7173,88.7664,88.5113,88.6977,124542.0
2024-07-26 09:35:00,90.43,90.66,90.37,90.61,108688.0,88.6977,88.9233,88.6388,88.8742,108688.0
2024-07-26 09:40:00,90.62,90.73,90.44,90.68,64213.0,88.8841,88.9919,88.7075,88.9429,64213.0
2024-07-26 09:45:00,90.68,90.93,90.66,90.83,76996.0,88.9429,89.1881,88.9233,89.09,76996.0
2024-07-26 09:50:00,90.84,90.87,90.71,90.85,52798.0,89.0998,89.1293,88.9723,89.1096,52798.0
2024-07-26 09:55:00,90.86,90.91,90.74,90.74,66044.0,89.1195,89.1685,89.0018,89.0018,66044.0
2024-07-26 10:00:00,90.73,91.07,90.67,91.04,96005.0,88.9919,89.3254,88.9331,89.296,96005.0
2024-07-26 10:05:00,91.05,91.08,90.9,90.9,32458.0,89.3058,89.3352,89.1587,89.1587,32458.0
2024-07-26 10:10:00,90.89,91.08,90.89,90.96,35315.0,89.1489,89.3352,89.1489,89.2175,35315.0
2024-07-26 10:15:00,90.94,91.04,90.89,90.94,36021.0,89.1979,89.296,89.1489,89.1979,36021.0
2024-07-26 10:20:00,90.95,91.02,90.94,90.99,36832.0,89.2077,89.2764,89.1979,89.247,36832.0
2024-07-26 10:25:00,90.99,91.06,90.92,90.95,32388.0,89.247,89.3156,89.1783,89.2077,32388.0
2024-07-26 10:30:00,90.97,90.97,90.69,90.7,95397.0,89.2273,89.2273,88.9527,88.9625,95397.0
2024-07-26 10:35:00,90.7,90.72,90.57,90.68,50236.0,88.9625,88.9821,88.835,88.9429,50236.0
2024-07-26 10:40:00,90.69,90.89,90.69,90.86,31581.0,88.9527,89.1489,88.9527,89.1195,31581.0
2024-07-26 10:45:00,90.88,90.95,90.87,90.87,25544.0,89.1391,89.2077,89.1293,89.1293,25544.0
2024-07-26 10:50:00,90.85,90.91,90.78,90.91,22890.0,89.1096,89.1685,89.041,89.1685,22890.0
2024-07-26 10:55:00,90.91,90.93,90.8,90.93,23582.0,89.1685,89.1881,89.0606,89.1881,23582.0
2024-07-26 11:00:00,90.93,91.03,90.92,90.94,41233.0,89.1881,89.2862,89.1783,89.1979,41233.0
2024-07-26 11:05:00,90.94,90.97,90.9,90.91,40292.0,89.1979,89.2273,89.1587,89.1685,40292.0
2024-07-26 11:10:00,90.91,90.96,90.9,90.95,26339.0,89.1685,89.2175,89.1587,89.2077,26339.0
2024-07-26 11:15:00,90.94,90.96,90.88,90.95,36063.0,89.1979,89.2175,89.1391,89.2077,36063.0
2024-07-26 11:20:00,90.96,91.05,90.96,91.04,21974.0,89.2175,89.3058,89.2175,89.296,21974.0
2024-07-26 11:25:00,91.05,91.06,91.0,91.04,15850.0,89.3058,89.3156,89.2568,89.296,15850.0
2024-07-26 11:30:00,91.06,91.11,90.99,90.99,9075.0,89.3156,89.3647,89.247,89.247,9075.0
2024-07-26 11:35:00,90.97,91.09,90.97,91.09,31398.0,89.2273,89.345,89.2273,89.345,31398.0
2024-07-26 11:40:00,91.1,91.1,91.05,91.07,27648.0,89.3549,89.3549,89.3058,89.3254,27648.0
2024-07-26 11:45:00,91.08,91.13,91.06,91.11,11109.0,89.3352,89.3843,89.3156,89.3647,11109.0
2024-07-26 11:50:00,91.12,91.28,91.12,91.23,17529.0,89.3745,89.5314,89.3745,89.4824,17529.0
2024-07-26 11:55:00,91.25,91.36,91.24,91.36,24905.0,89.502,89.6099,89.4922,89.6099,24905.0
2024-07-26 12:00:00,91.36,91.48,91.33,91.43,17844.0,89.6099,89.7276,89.5805,89.6785,17844.0
2024-07-26 12:05:00,91.43,91.45,91.39,91.42,15234.0,89.6785,89.6982,89.6393,89.6687,15234.0
2024-07-26 12:10:00,91.43,91.44,91.34,91.38,12162.0,89.6785,89.6883,89.5903,89.6295,12162.0
2024-07-26 12:15:00,91.39,91.4,91.29,91.31,19385.0,89.6393,89.6491,89.5412,89.5608,19385.0
2024-07-26 12:20:00,91.31,91.32,91.27,91.31,9771.0,89.5608,89.5706,89.5216,89.5608,9771.0
2024-07-26 12:25:00,91.32,91.39,91.3,91.34,17339.0,89.5706,89.6393,89.551,89.5903,17339.0
2024-07-26 12:30:00,91.35,91.38,91.31,91.33,15988.0,89.6001,89.6295,89.5608,89.5805,15988.0
2024-07-26 12:35:00,91.33,91.36,91.27,91.36,21664.0,89.5805,89.6099,89.5216,89.6099,21664.0
2024-07-26 12:40:00,91.37,91.42,91.35,91.42,7742.0,89.6197,89.6687,89.6001,89.6687,7742.0
2024-07-26 12:45:00,91.43,91.46,91.41,91.44,10068.0,89.6785,89.708,89.6589,89.6883,10068.0
2024-07-26 12:50:00,91.44,91.51,91.42,91.49,5984.0,89.6883,89.757,89.6687,89.7374,5984.0
2024-07-26 12:55:00,91.48,91.53,91.48,91.52,9089.0,89.7276,89.7766,89.7276,89.7668,9089.0
2024-07-26 13:00:00,91.54,91.55,91.5,91.53,35201.0,89.7864,89.7962,89.7472,89.7766,35201.0
2024-07-26 13:05:00,91.52,91.54,91.49,91.51,19369.0,89.7668,89.7864,89.7374,89.757,19369.0
2024-07-26 13:10:00,91.52,91.58,91.51,91.56,10857.0,89.7668,89.8257,89.757,89.806,10857.0
2024-07-26 13:15:00,91.55,91.58,91.54,91.56,6956.0,89.7962,89.8257,89.7864,89.806,6956.0
2024-07-26 13:20:00,91.57,91.66,91.57,91.66,21222.0,89.8159,89.9041,89.8159,89.9041,21222.0
2024-07-26 13:25:00,91.66,91.67,91.62,91.66,31270.0,89.9041,89.9139,89.8649,89.9041,31270.0
2024-07-26 13:30:00,91.65,91.68,91.55,91.56,27004.0,89.8943,89.9237,89.7962,89.806,27004.0
2024-07-26 13:35:00,91.55,91.55,91.33,91.36,49081.0,89.7962,89.7962,89.5805,89.6099,49081.0
2024-07-26 13:40:00,91.36,91.38,91.26,91.32,20092.0,89.6099,89.6295,89.5118,89.5706,20092.0
2024-07-26 13:45:00,91.33,91.43,91.31,91.33,32279.0,89.5805,89.6785,89.5608,89.5805,32279.0
2024-07-26 13:50:00,91.33,91.34,91.29,91.34,12088.0,89.5805,89.5903,89.5412,89.5903,12088.0
2024-07-26 13:55:00,91.34,91.38,91.33,91.35,10296.0,89.5903,89.6295,89.5805,89.6001,10296.0
2024-07-26 14:00:00,91.35,91.43,91.35,91.37,20410.0,89.6001,89.6785,89.6001,89.6197,20410.0
2024-07-26 14:05:00,91.34,91.39,91.32,91.39,7206.0,89.5903,89.6393,89.5706,89.6393,7206.0
2024-07-26 14:10:00,91.4,91.45,91.39,91.39,8794.0,89.6491,89.6982,89.6393,89.6393,8794.0
2024-07-26 14:15:00,91.41,91.41,91.35,91.36,10007.0,89.6589,89.6589,89.6001,89.6099,10007.0
2024-07-26 14:20:00,91.35,91.35,91.31,91.35,12370.0,89.6001,89.6001,89.5608,89.6001,12370.0
2024-07-26 14:25:00,91.34,91.37,91.32,91.32,4763.0,89.5903,89.6197,89.5706,89.5706,4763.0
2024-07-26 14:30:00,91.32,91.33,91.25,91.3,20408.0,89.5706,89.5805,89.502,89.551,20408.0
2024-07-26 14:35:00,91.31,91.38,91.31,91.38,5762.0,89.5608,89.6295,89.5608,89.6295,5762.0
2024-07-26 14:40:00,91.38,91.38,91.21,91.3,33987.0,89.6295,89.6295,89.4628,89.551,33987.0
2024-07-26 14:45:00,91.29,91.29,91.21,91.24,12447.0,89.5412,89.5412,89.4628,89.4922,12447.0
2024-07-26 14:50:00,91.25,91.26,91.18,91.19,10757.0,89.502,89.5118,89.4333,89.4431,10757.0
2024-07-26 14:55:00,91.19,91.24,91.18,91.21,29195.0,89.4431,89.4922,89.4333,89.4628,29195.0
2024-07-26 15:00:00,91.2,91.23,91.18,91.2,37522.0,89.4529,89.4824,89.4333,89.4529,37522.0
2024-07-26 15:05:00,91.19,91.27,91.15,91.27,13844.0,89.4431,89.5216,89.4039,89.5216,13844.0
2024-07-26 15:10:00,91.26,91.37,91.25,91.34,17127.0,89.5118,89.6197,89.502,89.5903,17127.0
2024-07-26 15:15:00,91.33,91.37,91.3,91.37,6925.0,89.5805,89.6197,89.551,89.6197,6925.0
2024-07-26 15:20:00,91.36,91.41,91.35,91.4,30013.0,89.6099,89.6589,89.6001,89.6491,30013.0
2024-07-26 15:25:00,91.41,91.47,91.39,91.39,26690.0,89.6589,89.7178,89.6393,89.6393,26690.0
2024-07-26 15:30:00,91.39,91.39,91.19,91.22,74932.0,89.6393,89.6393,89.4431,89.4726,74932.0
2024-07-26 15:35:00,91.21,91.26,91.19,91.24,32214.0,89.4628,89.5118,89.4431,89.4922,32214.0
2024-07-26 15:40:00,91.24,91.33,91.24,91.33,47567.0,89.4922,89.5805,89.4922,89.5805,47567.0
2024-07-26 15:45:00,91.34,91.39,91.32,91.36,49286.0,89.5903,89.6393,89.5706,89.6099,49286.0
2024-07-26 15:50:00,91.37,91.46,91.23,91.23,154011.0,89.6197,89.708,89.4824,89.4824,154011.0
2024-07-26 15:55:00,91.24,91.37,91.21,91.35,561406.0,89.4922,89.6197,89.4628,89.6001,561406.0
2024-07-29 09:30:00,91.39,91.42,91.04,91.08,165829.0,89.6393,89.6687,89.296,89.3352,165829.0
2024-07-29 09:35:00,91.08,91.33,91.06,91.33,120902.0,89.3352,89.5805,89.3156,89.5805,120902.0
2024-07-29 09:40:00,91.31,91.37,91.18,91.2,52966.0,89.5608,89.6197,89.4333,89.4529,52966.0
2024-07-29 09:45:00,91.2,91.39,91.15,91.24,99805.0,89.4529,89.6393,89.4039,89.4922,99805.0
2024-07-29 09:50:00,91.23,91.26,91.13,91.24,60791.0,89.4824,89.5118,89.3843,89.4922,60791.0
2024-07-29 09:55:00,91.24,91.41,91.22,91.41,49043.0,89.4922,89.6589,89.4726,89.6589,49043.0
2024-07-29 10:00:00,91.42,91.52,91.37,91.52,46123.0,89.6687,89.7668,89.6197,89.7668,46123.0
2024-07-29 10:05:00,91.51,91.54,91.46,91.51,33394.0,89.757,89.7864,89.708,89.757,33394.0
2024-07-29 10:10:00,91.5,91.5,91.32,91.33,130277.0,89.7472,89.7472,89.5706,89.5805,130277.0
2024-07-29 10:15:00,91.32,91.41,91.27,91.32,76142.0,89.5706,89.6589,89.5216,89.5706,76142.0
2024-07-29 10:20:00,91.3,91.42,91.26,91.34,47252.0,89.551,89.6687,89.5118,89.5903,47252.0
2024-07-29 10:25:00,91.33,91.35,91.26,91.27,44850.0,89.5805,89.6001,89.5118,89.5216,44850.0
2024-07-29 10:30:00,91.24,91.25,91.03,91.05,76001.0,89.4922,89.502,89.2862,89.3058,76001.0
2024-07-29 10:35:00,91.03,91.1,90.99,91.06,47155.0,89.2862,89.3549,89.247,89.3156,47155.0
2024-07-29 10:40:00,91.06,91.18,91.06,91.17,30323.0,89.3156,89.4333,89.3156,89.4235,30323.0
2024-07-29 10:45:00,91.17,91.2,91.09,91.09,24122.0,89.4235,89.4529,89.345,89.345,24122.0
2024-07-29 10:50:00,91.08,91.21,91.08,91.2,89854.0,89.3352,89.4628,89.3352,89.4529,89854.0
2024-07-29 10:55:00,91.2,91.33,91.2,91.28,25779.0,89.4529,89.5805,89.4529,89.5314,25779.0
2024-07-29 11:00:00,91.28,91.31,91.23,91.27,55587.0,89.5314,89.5608,89.4824,89.5216,55587.0
2024-07-29 11:05:00,91.26,91.3,91.23,91.27,27055.0,89.5118,89.551,89.4824,89.5216,27055.0
2024-07-29 11:10:00,91.27,91.29,91.21,91.26,14284.0,89.5216,89.5412,89.4628,89.5118,14284.0
2024-07-29 11:15:00,91.26,91.3,91.25,91.29,12299.0,89.5118,89.551,89.502,89.5412,12299.0
2024-07-29 11:20:00,91.29,91.37,91.29,91.36,16873.0,89.5412,89.6197,89.5412,89.6099,16873.0
2024-07-29 11:25:00,91.39,91.41,91.35,91.39,18039.0,89.6393,89.6589,89.6001,89.6393,18039.0
2024-07-29 11:30:00,91.38,91.38,91.22,91.26,22850.0,89.6295,89.6295,89.4726,89.5118,22850.0
2024-07-29 11:35:00,91.25,91.32,91.18,91.31,18555.0,89.502,89.5706,89.4333,89.5608,18555.0
2024-07-29 11:40:00,91.3,91.38,91.28,91.38,27462.0,89.551,89.6295,89.5314,89.6295,27462.0
2024-07-29 11:45:00,91.37,91.58,91.37,91.58,18476.0,89.6197,89.8257,89.6197,89.8257,18476.0
2024-07-29 11:50:00,91.58,91.58,91.49,91.5,14980.0,89.8257,89.8257,89.7374,89.7472,14980.0
2024-07-29 11:55:00,91.54,91.6,91.51,91.56,9936.0,89.7864,89.8453,89.757,89.806,9936.0
2024-07-29 12:00:00,91.58,91.6,91.57,91.58,10326.0,89.8257,89.8453,89.8159,89.8257,10326.0
2024-07-29 12:05:00,91.58,91.66,91.57,91.65,19900.0,89.8257,89.9041,89.8159,89.8943,19900.0
2024-07-29 12:10:00,91.65,91.7,91.62,91.67,38144.0,89.8943,89.9434,89.8649,89.9139,38144.0
2024-07-29 12:15:00,91.68,91.7,91.67,91.69,17843.0,89.9237,89.9434,89.9139,89.9336,17843.0
2024-07-29 12:20:00,91.69,91.7,91.64,91.69,32676.0,89.9336,89.9434,89.8845,89.9336,32676.0
2024-07-29 12:25:00,91.68,91.68,91.58,91.59,49441.0,89.9237,89.9237,89.8257,89.8355,49441.0
2024-07-29 12:30:00,91.6,91.66,91.59,91.59,84270.0,89.8453,89.9041,89.8355,89.8355,84270.0
2024-07-29 12:35:00,91.58,91.62,91.57,91.6,10270.0,89.8257,89.8649,89.8159,89.8453,10270.0
2024-07-29 12:40:00,91.6,91.61,91.56,91.58,7751.0,89.8453,89.8551,89.806,89.8257,7751.0
2024-07-29 12:45:00,91.59,91.6,91.57,91.59,5001.0,89.8355,89.8453,89.8159,89.8355,5001.0
2024-07-29 12:50:00,91.58,91.58,91.5,91.55,11010.0,89.8257,89.8257,89.7472,89.7962,11010.0
2024-07-29 12:55:00,91.54,91.56,91.51,91.53,23407.0,89.7864,89.806,89.757,89.7766,23407.0
2024-07-29 13:00:00,91.54,91.54,91.42,91.47,32020.0,89.7864,89.7864,89.6687,89.7178,32020.0
2024-07-29 13:05:00,91.48,91.54,91.46,91.53,23686.0,89.7276,89.7864,89.708,89.7766,23686.0
2024-07-29 13:10:00,91.53,91.61,91.53,91.58,42008.0,89.7766,89.8551,89.7766,89.8257,42008.0
2024-07-29 13:15:00,91.58,91.59,91.5,91.56,15812.0,89.8257,89.8355,89.7472,89.806,15812.0
2024-07-29 13:20:00,91.52,91.54,91.47,91.47,17035.0,89.7668,89.7864,89.7178,89.7178,17035.0
2024-07-29 13:25:00,91.46,91.47,91.41,91.41,26770.0,89.708,89.7178,89.6589,89.6589,26770.0
2024-07-29 13:30:00,91.4,91.4,91.36,91.37,21060.0,89.6491,89.6491,89.6099,89.6197,21060.0
2024-07-29 13:35:00,91.37,91.41,91.35,91.41,14567.0,89.6197,89.6589,89.6001,89.6589,14567.0
2024-07-29 13:40:00,91.41,91.45,91.39,91.4,20715.0,89.6589,89.6982,89.6393,89.6491,20715.0
2024-07-29 13:45:00,91.4,91.42,91.33,91.34,32926.0,89.6491,89.6687,89.5805,89.5903,32926.0
2024-07-29 13:50:00,91.33,91.35,91.3,91.31,17124.0,89.5805,89.6001,89.551,89.5608,17124.0
2024-07-29 13:55:00,91.32,91.38,91.31,91.37,15376.0,89.5706,89.6295,89.5608,89.6197,15376.0
2024-07-29 14:00:00,91.36,91.36,91.3,91.34,39578.0,89.6099,89.6099,89.551,89.5903,39578.0
2024-07-29 14:05:00,91.35,91.39,91.33,91.35,18863.0,89.6001,89.6393,89.5805,89.6001,18863.0
2024-07-29 14:10:00,91.35,91.38,91.34,91.36,14663.0,89.6001,89.6295,89.5903,89.6099,14663.0
2024-07-29 14:15:00,91.36,91.37,91.29,91.36,63942.0,89.6099,89.6197,89.5412,89.6099,63942.0
2024-07-29 14:20:00,91.37,91.4,91.35,91.37,16406.0,89.6197,89.6491,89.6001,89.6197,16406.0
2024-07-29 14:25:00,91.37,91.41,91.37,91.41,25229.0,89.6197,89.6589,89.6197,89.6589,25229.0
2024-07-29 14:30:00,91.41,91.42,91.36,91.4,28901.0,89.6589,89.6687,89.6099,89.6491,28901.0
2024-07-29 14:35:00,91.4,91.43,91.38,91.43,26169.0,89.6491,89.6785,89.6295,89.6785,26169.0
2024-07-29 14:40:00,91.43,91.48,91.42,91.46,30003.0,89.6785,89.7276,89.6687,89.708,30003.0
2024-07-29 14:45:00,91.46,91.48,91.43,91.46,25441.0,89.708,89.7276,89.6785,89.708,25441.0
2024-07-29 14:50:00,91.46,91.47,91.41,91.44,23627.0,89.708,89.7178,89.6589,89.6883,23627.0
2024-07-29 14:55:00,91.44,91.51,91.44,91.5,32364.0,89.6883,89.757,89.6883,89.7472,32364.0
2024-07-29 15:00:00,91.49,91.54,91.46,91.53,40651.0,89.7374,89.7864,89.708,89.7766,40651.0
2024-07-29 15:05:00,91.53,91.54,91.48,91.49,17887.0,89.7766,89.7864,89.7276,89.7374,17887.0
2024-07-29 15:10:00,91.51,91.54,91.5,91.51,56080.0,89.757,89.7864,89.7472,89.757,56080.0
2024-07-29 15:15:00,91.51,91.55,91.5,91.51,15233.0,89.757,89.7962,89.7472,89.757,15233.0
2024-07-29 15:20:00,91.51,91.6,91.5,91.59,14343.0,89.757,89.8453,89.7472,89.8355,14343.0
2024-07-29 15:25:00,91.58,91.65,91.56,91.62,24576.0,89.8257,89.8943,89.806,89.8649,24576.0
2024-07-29 15:30:00,91.62,91.65,91.58,91.61,21547.0,89.8649,89.8943,89.8257,89.8551,21547.0
2024-07-29 15:35:00,91.61,91.67,91.6,91.66,29059.0,89.8551,89.9139,89.8453,89.9041,29059.0
2024-07-29 15:40:00,91.66,91.69,91.63,91.66,23474.0,89.9041,89.9336,89.8747,89.9041,23474.0
2024-07-29 15:45:00,91.66,91.69,91.64,91.68,68507.0,89.9041,89.9336,89.8845,89.9237,68507.0
2024-07-29 15:50:00,91.69,91.74,91.51,91.53,127480.0,89.9336,89.9826,89.757,89.7766,127480.0
2024-07-29 15:55:00,91.53,91.56,91.45,91.52,188843.0,89.7766,89.806,89.6982,89.7668,188843.0
2024-07-30 09:30:00,91.17,91.55,91.0,91.43,136967.0,89.4235,89.7962,89.2568,89.6785,136967.0
2024-07-30 09:35:00,91.43,91.7,91.38,91.7,276616.0,89.6785,89.9434,89.6295,89.9434,276616.0
2024-07-30 09:40:00,91.72,91.83,91.67,91.77,121878.0,89.963,90.0709,89.9139,90.012,121878.0
2024-07-30 09:45:00,91.77,91.86,91.68,91.73,80207.0,90.012,90.1003,89.9237,89.9728,80207.0
2024-07-30 09:50:00,91.71,91.81,91.62,91.73,82503.0,89.9532,90.0513,89.8649,89.9728,82503.0
2024-07-30 09:55:00,91.73,91.75,91.62,91.66,48748.0,89.9728,89.9924,89.8649,89.9041,48748.0
2024-07-30 10:00:00,91.66,91.66,91.4,91.4,102038.0,89.9041,89.9041,89.6491,89.6491,102038.0
2024-07-30 10:05:00,91.41,91.5,91.34,91.42,109793.0,89.6589,89.7472,89.5903,89.6687,109793.0
2024-07-30 10:10:00,91.42,91.45,91.27,91.31,45366.0,89.6687,89.6982,89.5216,89.5608,45366.0
2024-07-30 10:15:00,91.3,91.36,91.26,91.31,21664.0,89.551,89.6099,89.5118,89.5608,21664.0
2024-07-30 10:20:00,91.32,91.42,91.31,91.39,29731.0,89.5706,89.6687,89.5608,89.6393,29731.0
2024-07-30 10:25:00,91.42,91.5,91.39,91.45,44085.0,89.6687,89.7472,89.6393,89.6982,44085.0
2024-07-30 10:30:00,91.44,91.49,91.39,91.4,49681.0,89.6883,89.7374,89.6393,89.6491,49681.0
2024-07-30 10:35:00,91.4,91.45,91.31,91.43,54718.0,89.6491,89.6982,89.5608,89.6785,54718.0
2024-07-30 10:40:00,91.43,91.44,91.33,91.41,54511.0,89.6785,89.6883,89.5805,89.6589,54511.0
2024-07-30 10:45:00,91.41,91.5,91.4,91.47,33143.0,89.6589,89.7472,89.6491,89.7178,33143.0
2024-07-30 10:50:00,91.47,91.5,91.42,91.43,17872.0,89.7178,89.7472,89.6687,89.6785,17872.0
2024-07-30 10:55:00,91.42,91.44,91.37,91.38,17233.0,89.6687,89.6883,89.6197,89.6295,17233.0
2024-07-30 11:00:00,91.39,91.39,91.18,91.21,62004.0,89.6393,89.6393,89.4333,89.4628,62004.0
2024-07-30 11:05:00,91.21,91.26,91.17,91.23,45310.0,89.4628,89.5118,89.4235,89.4824,45310.0
2024-07-30 11:10:00,91.21,91.35,91.18,91.34,17574.0,89.4628,89.6001,89.4333,89.5903,17574.0
2024-07-30 11:15:00,91.34,91.36,91.28,91.33,72944.0,89.5903,89.6099,89.5314,89.5805,72944.0
2024-07-30 11:20:00,91.32,91.33,91.21,91.3,28504.0,89.5706,89.5805,89.4628,89.551,28504.0
2024-07-30 11:25:00,91.3,91.31,91.19,91.19,15917.0,89.551,89.5608,89.4431,89.4431,15917.0
2024-07-30 11:30:00,91.19,91.2,91.13,91.18,22713.0,89.4431,89.4529,89.3843,89.4333,22713.0
2024-07-30 11:35:00,91.17,91.23,91.16,91.19,51939.0,89.4235,89.4824,89.4137,89.4431,51939.0
2024-07-30 11:40:00,91.19,91.22,91.16,91.16,29689.0,89.4431,89.4726,89.4137,89.4137,29689.0
2024-07-30 11:45:00,91.14,91.21,91.13,91.19,21546.0,89.3941,89.4628,89.3843,89.4431,21546.0
2024-07-30 11:50:00,91.19,91.2,91.12,91.14,21042.0,89.4431,89.4529,89.3745,89.3941,21042.0
2024-07-30 11:55:00,91.15,91.18,91.14,91.18,15750.0,89.4039,89.4333,89.3941,89.4333,15750.0
2024-07-30 12:00:00,91.18,91.21,91.03,91.04,44690.0,89.4333,89.4628,89.2862,89.296,44690.0
2024-07-30 12:05:00,91.04,91.19,91.04,91.18,12035.0,89.296,89.4431,89.296,89.4333,12035.0
2024-07-30 12:10:00,91.2,91.2,91.14,91.16,12047.0,89.4529,89.4529,89.3941,89.4137,12047.0
2024-07-30 12:15:00,91.14,91.16,91.1,91.16,9347.0,89.3941,89.4137,89.3549,89.4137,9347.0
2024-07-30 12:20:00,91.16,91.18,91.13,91.15,10012.0,89.4137,89.4333,89.3843,89.4039,10012.0
2024-07-30 12:25:00,91.15,91.19,91.15,91.19,16560.0,89.4039,89.4431,89.4039,89.4431,16560.0
2024-07-30 12:30:00,91.19,91.22,91.18,91.18,16118.0,89.4431,89.4726,89.4333,89.4333,16118.0
2024-07-30 12:35:00,91.19,91.28,91.19,91.27,12230.0,89.4431,89.5314,89.4431,89.5216,12230.0
2024-07-30 12:40:00,91.28,91.31,91.23,91.23,44219.0,89.5314,89.5608,89.4824,89.4824,44219.0
2024-07-30 12:45:00,91.23,91.27,91.23,91.23,19634.0,89.4824,89.5216,89.4824,89.4824,19634.0
2024-07-30 12:50:00,91.23,91.26,91.16,91.18,26547.0,89.4824,89.5118,89.4137,89.4333,26547.0
2024-07-30 12:55:00,91.19,91.26,91.15,91.15,65184.0,89.4431,89.5118,89.4039,89.4039,65184.0
2024-07-30 13:00:00,91.15,91.21,91.09,91.2,26492.0,89.4039,89.4628,89.345,89.4529,26492.0
2024-07-30 13:05:00,91.19,91.25,91.16,91.24,28661.0,89.4431,89.502,89.4137,89.4922,28661.0
2024-07-30 13:10:00,91.24,91.27,91.19,91.27,24699.0,89.4922,89.5216,89.4431,89.5216,24699.0
2024-07-30 13:15:00,91.26,91.31,91.19,91.24,26939.0,89.5118,89.5608,89.4431,89.4922,26939.0
2024-07-30 13:20:00,91.26,91.3,91.25,91.29,30488.0,89.5118,89.551,89.502,89.5412,30488.0
2024-07-30 13:25:00,91.29,91.31,91.15,91.2,39573.0,89.5412,89.5608,89.4039,89.4529,39573.0
2024-07-30 13:30:00,91.2,91.25,91.17,91.25,14648.0,89.4529,89.502,89.4235,89.502,14648.0
2024-07-30 13:35:00,91.24,91.37,91.21,91.34,38481.0,89.4922,89.6197,89.4628,89.5903,38481.0
2024-07-30 13:40:00,91.34,91.35,91.28,91.33,40441.0,89.5903,89.6001,89.5314,89.5805,40441.0
2024-07-30 13:45:00,91.33,91.37,91.31,91.36,23744.0,89.5805,89.6197,89.5608,89.6099,23744.0
2024-07-30 13:50:00,91.35,91.36,91.28,91.31,24937.0,89.6001,89.6099,89.5314,89.5608,24937.0
2024-07-30 13:55:00,91.31,91.33,91.28,91.31,23709.0,89.5608,89.5805,89.5314,89.5608,23709.0
2024-07-30 14:00:00,91.31,91.33,91.27,91.31,26527.0,89.5608,89.5805,89.5216,89.5608,26527.0
2024-07-30 14:05:00,91.31,91.34,91.3,91.32,26445.0,89.5608,89.5903,89.551,89.5706,26445.0
2024-07-30 14:10:00,91.31,91.34,91.29,91.3,25163.0,89.5608,89.5903,89.5412,89.551,25163.0
2024-07-30 14:15:00,91.31,91.38,91.3,91.35,42233.0,89.5608,89.6295,89.551,89.6001,42233.0
2024-07-30 14:20:00,91.35,91.37,91.29,91.31,35430.0,89.6001,89.6197,89.5412,89.5608,35430.0
2024-07-30 14:25:00,91.3,91.3,91.2,91.23,33705.0,89.551,89.551,89.4529,89.4824,33705.0
2024-07-30 14:30:00,91.23,91.23,91.18,91.2,23990.0,89.4824,89.4824,89.4333,89.4529,23990.0
2024-07-30 14:35:00,91.2,91.24,91.19,91.22,22911.0,89.4529,89.4922,89.4431,89.4726,22911.0
2024-07-30 14:40:00,91.21,91.26,91.21,91.23,31207.0,89.4628,89.5118,89.4628,89.4824,31207.0
2024-07-30 14:45:00,91.23,91.24,91.09,91.11,62250.0,89.4824,89.4922,89.345,89.3647,62250.0
2024-07-30 14:50:00,91.12,91.19,91.12,91.18,22078.0,89.3745,89.4431,89.3745,89.4333,22078.0
2024-07-30 14:55:00,91.19,91.21,91.17,91.2,20495.0,89.4431,89.4628,89.4235,89.4529,20495.0
2024-07-30 15:00:00,91.2,91.23,91.18,91.2,24631.0,89.4529,89.4824,89.4333,89.4529,24631.0
2024-07-30 15:05:00,91.2,91.27,91.19,91.26,23882.0,89.4529,89.5216,89.4431,89.5118,23882.0
2024-07-30 15:10:00,91.27,91.29,91.26,91.27,24446.0,89.5216,89.5412,89.5118,89.5216,24446.0
2024-07-30 15:15:00,91.28,91.33,91.28,91.32,28038.0,89.5314,89.5805,89.5314,89.5706,28038.0
2024-07-30 15:20:00,91.33,91.41,91.33,91.4,25046.0,89.5805,89.6589,89.5805,89.6491,25046.0
2024-07-30 15:25:00,91.41,91.42,91.38,91.41,30651.0,89.6589,89.6687,89.6295,89.6589,30651.0
2024-07-30 15:30:00,91.4,91.43,91.36,91.4,36714.0,89.6491,89.6785,89.6099,89.6491,36714.0
2024-07-30 15:35:00,91.4,91.4,91.32,91.34,36794.0,89.6491,89.6491,89.5706,89.5903,36794.0
2024-07-30 15:40:00,91.35,91.4,91.3,91.4,29962.0,89.6001,89.6491,89.551,89.6491,29962.0
2024-07-30 15:45:00,91.41,91.57,91.4,91.54,103084.0,89.6589,89.8159,89.6491,89.7864,103084.0
2024-07-30 15:50:00,91.55,91.58,91.4,91.45,110637.0,89.7962,89.8257,89.6491,89.6982,110637.0
2024-07-30 15:55:00,91.45,91.47,91.16,91.18,384008.0,89.6982,89.7178,89.4137,89.4333,384008.0
2024-07-31 09:30:00,91.97,92.22,91.85,92.16,171331.0,90.2082,90.4534,90.0905,90.3946,171331.0
2024-07-31 09:35:00,92.15,92.19,92.03,92.06,139570.0,90.3847,90.424,90.267,90.2965,139570.0
2024-07-31 09:40:00,92.05,92.09,91.97,92.05,141269.0,90.2867,90.3259,90.2082,90.2867,141269.0
2024-07-31 09:45:00,92.06,92.14,91.94,91.95,127345.0,90.2965,90.3749,90.1788,90.1886,127345.0
2024-07-31 09:50:00,91.95,91.95,91.75,91.77,36974.0,90.1886,90.1886,89.9924,90.012,36974.0
2024-07-31 09:55:00,91.77,91.82,91.67,91.81,60192.0,90.012,90.0611,89.9139,90.0513,60192.0
2024-07-31 10:00:00,91.79,92.0,91.78,91.89,94838.0,90.0316,90.2376,90.0218,90.1297,94838.0
2024-07-31 10:05:00,91.89,91.93,91.76,91.87,74779.0,90.1297,90.169,90.0022,90.1101,74779.0
2024-07-31 10:10:00,91.87,92.14,91.85,92.13,55876.0,90.1101,90.3749,90.0905,90.3651,55876.0
2024-07-31 10:15:00,92.15,92.26,92.14,92.19,46620.0,90.3847,90.4926,90.3749,90.424,46620.0
2024-07-31 10:20:00,92.18,92.25,92.15,92.23,61529.0,90.4142,90.4828,90.3847,90.4632,61529.0
2024-07-31 10:25:00,92.23,92.31,92.2,92.29,48133.0,90.4632,90.5417,90.4338,90.5221,48133.0
2024-07-31 10:30:00,92.29,92.42,92.27,92.42,36977.0,90.5221,90.6496,90.5024,90.6496,36977.0
2024-07-31 10:35:00,92.43,92.45,92.33,92.36,55387.0,90.6594,90.679,90.5613,90.5907,55387.0
2024-07-31 10:40:00,92.36,92.43,92.3,92.41,33183.0,90.5907,90.6594,90.5319,90.6398,33183.0
2024-07-31 10:45:00,92.4,92.43,92.35,92.36,34646.0,90.63,90.6594,90.5809,90.5907,34646.0
2024-07-31 10:50:00,92.36,92.37,92.17,92.18,26136.0,90.5907,90.6005,90.4044,90.4142,26136.0
2024-07-31 10:55:00,92.18,92.41,92.18,92.38,21924.0,90.4142,90.6398,90.4142,90.6103,21924.0
2024-07-31 11:00:00,92.37,92.43,92.34,92.34,35116.0,90.6005,90.6594,90.5711,90.5711,35116.0
2024-07-31 11:05:00,92.34,92.43,92.32,92.4,42106.0,90.5711,90.6594,90.5515,90.63,42106.0
2024-07-31 11:10:00,92.4,92.44,92.34,92.44,30845.0,90.63,90.6692,90.5711,90.6692,30845.0
2024-07-31 11:15:00,92.44,92.45,92.37,92.44,35772.0,90.6692,90.679,90.6005,90.6692,35772.0
2024-07-31 11:20:00,92.46,92.52,92.44,92.51,16337.0,90.6888,90.7477,90.6692,90.7378,16337.0
2024-07-31 11:25:00,92.5,92.53,92.42,92.42,19371.0,90.728,90.7575,90.6496,90.6496,19371.0
2024-07-31 11:30:00,92.42,92.5,92.42,92.45,29253.0,90.6496,90.728,90.6496,90.679,29253.0
2024-07-31 11:35:00,92.46,92.59,92.45,92.59,45117.0,90.6888,90.8163,90.679,90.8163,45117.0
2024-07-31 11:40:00,92.59,92.6,92.54,92.58,24574.0,90.8163,90.8261,90.7673,90.8065,24574.0
2024-07-31 11:45:00,92.59,92.65,92.59,92.61,13170.0,90.8163,90.8752,90.8163,90.8359,13170.0
2024-07-31 11:50:00,92.61,92.63,92.51,92.56,20680.0,90.8359,90.8555,90.7378,90.7869,20680.0
2024-07-31 11:55:00,92.55,92.57,92.51,92.55,38315.0,90.7771,90.7967,90.7378,90.7771,38315.0
2024-07-31 12:00:00,92.55,92.6,92.52,92.58,23659.0,90.7771,90.8261,90.7477,90.8065,23659.0
2024-07-31 12:05:00,92.58,92.6,92.54,92.59,25284.0,90.8065,90.8261,90.7673,90.8163,25284.0
2024-07-31 12:10:00,92.58,92.61,92.54,92.58,20430.0,90.8065,90.8359,90.7673,90.8065,20430.0
2024-07-31 12:15:00,92.58,92.58,92.54,92.56,12340.0,90.8065,90.8065,90.7673,90.7869,12340.0
2024-07-31 12:20:00,92.56,92.64,92.55,92.63,20665.0,90.7869,90.8654,90.7771,90.8555,20665.0
2024-07-31 12:25:00,92.62,92.64,92.58,92.61,28981.0,90.8457,90.8654,90.8065,90.8359,28981.0
2024-07-31 12:30:00,92.61,92.64,92.59,92.61,16528.0,90.8359,90.8654,90.8163,90.8359,16528.0
2024-07-31 12:35:00,92.62,92.62,92.56,92.59,20727.0,90.8457,90.8457,90.7869,90.8163,20727.0
2024-07-31 12:40:00,92.58,92.62,92.55,92.61,9545.0,90.8065,90.8457,90.7771,90.8359,9545.0
2024-07-31 12:45:00,92.6,92.64,92.6,92.64,8273.0,90.8261,90.8654,90.8261,90.8654,8273.0
2024-07-31 12:50:00,92.64,92.65,92.5,92.53,23741.0,90.8654,90.8752,90.728,90.7575,23741.0
2024-07-31 12:55:00,92.53,92.55,92.45,92.47,18323.0,90.7575,90.7771,90.679,90.6986,18323.0
2024-07-31 13:00:00,92.47,92.5,92.42,92.47,37908.0,90.6986,90.728,90.6496,90.6986,37908.0
2024-07-31 13:05:00,92.47,92.51,92.42,92.43,80023.0,90.6986,90.7378,90.6496,90.6594,80023.0
2024-07-31 13:10:00,92.43,92.48,92.41,92.43,36859.0,90.6594,90.7084,90.6398,90.6594,36859.0
2024-07-31 13:15:00,92.43,92.45,92.37,92.39,43960.0,90.6594,90.679,90.6005,90.6201,43960.0
2024-07-31 13:20:00,92.38,92.44,92.37,92.42,50998.0,90.6103,90.6692,90.6005,90.6496,50998.0
2024-07-31 13:25:00,92.41,92.42,92.32,92.38,30725.0,90.6398,90.6496,90.5515,90.6103,30725.0
2024-07-31 13:30:00,92.38,92.38,92.22,92.27,35053.0,90.6103,90.6103,90.4534,90.5024,35053.0
2024-07-31 13:35:00,92.27,92.33,92.24,92.26,25009.0,90.5024,90.5613,90.473,90.4926,25009.0
2024-07-31 13:40:00,92.26,92.31,92.22,92.29,34097.0,90.4926,90.5417,90.4534,90.5221,34097.0
2024-07-31 13:45:00,92.29,92.35,92.29,92.32,14297.0,90.5221,90.5809,90.5221,90.5515,14297.0
2024-07-31 13:50:00,92.34,92.45,92.33,92.45,12660.0,90.5711,90.679,90.5613,90.679,12660.0
2024-07-31 13:55:00,92.45,92.47,92.39,92.41,15075.0,90.679,90.6986,90.6201,90.6398,15075.0
2024-07-31 14:00:00,92.42,92.43,92.23,92.41,99112.0,90.6496,90.6594,90.4632,90.6398,99112.0
2024-07-31 14:05:00,92.42,92.46,92.36,92.38,24180.0,90.6496,90.6888,90.5907,90.6103,24180.0
2024-07-31 14:10:00,92.38,92.46,92.38,92.45,20624.0,90.6103,90.6888,90.6103,90.679,20624.0
2024-07-31 14:15:00,92.45,92.49,92.4,92.48,14529.0,90.679,90.7182,90.63,90.7084,14529.0
2024-07-31 14:20:00,92.48,92.52,92.44,92.46,29228.0,90.7084,90.7477,90.6692,90.6888,29228.0
2024-07-31 14:25:00,92.45,92.47,92.42,92.45,13933.0,90.679,90.6986,90.6496,90.679,13933.0
2024-07-31 14:30:00,92.45,92.57,92.44,92.53,37920.0,90.679,90.7967,90.6692,90.7575,37920.0
2024-07-31 14:35:00,92.54,92.54,92.41,92.51,109464.0,90.7673,90.7673,90.6398,90.7378,109464.0
2024-07-31 14:40:00,92.52,92.7,92.49,92.7,71287.0,90.7477,90.9242,90.7182,90.9242,71287.0
2024-07-31 14:45:00,92.69,92.87,92.67,92.87,40860.0,90.9144,91.091,90.8948,91.091,40860.0
2024-07-31 14:50:00,92.87,92.97,92.87,92.95,77535.0,91.091,91.189,91.091,91.1694,77535.0
2024-07-31 14:55:00,92.95,92.99,92.9,92.98,45159.0,91.1694,91.2087,91.1204,91.1988,45159.0
2024-07-31 15:00:00,92.98,92.99,92.8,92.81,55427.0,91.1988,91.2087,91.0223,91.0321,55427.0
2024-07-31 15:05:00,92.81,92.85,92.72,92.72,164685.0,91.0321,91.0713,90.9438,90.9438,164685.0
2024-07-31 15:10:00,92.73,92.75,92.6,92.66,100508.0,90.9536,90.9733,90.8261,90.885,100508.0
2024-07-31 15:15:00,92.67,92.75,92.51,92.51,102343.0,90.8948,90.9733,90.7378,90.7378,102343.0
2024-07-31 15:20:00,92.51,92.65,92.46,92.47,101221.0,90.7378,90.8752,90.6888,90.6986,101221.0
2024-07-31 15:25:00,92.48,92.51,92.32,92.38,72729.0,90.7084,90.7378,90.5515,90.6103,72729.0
2024-07-31 15:30:00,92.38,92.44,92.29,92.42,114431.0,90.6103,90.6692,90.5221,90.6496,114431.0
2024-07-31 15:35:00,92.43,92.56,92.41,92.46,82065.0,90.6594,90.7869,90.6398,90.6888,82065.0
2024-07-31 15:40:00,92.46,92.59,92.44,92.56,78884.0,90.6888,90.8163,90.6692,90.7869,78884.0
2024-07-31 15:45:00,92.55,92.6,92.43,92.51,45678.0,90.7771,90.8261,90.6594,90.7378,45678.0
2024-07-31 15:50:00,92.51,92.54,92.13,92.21,214200.0,90.7378,90.7673,90.3651,90.4436,214200.0
2024-07-31 15:55:00,92.22,92.26,92.11,92.12,534869.0,90.4534,90.4926,90.3455,90.3553,534869.0
2024-08-01 09:30:00,92.55,93.14,92.55,93.06,244749.0,90.7771,91.3558,90.7771,91.2773,244749.0
2024-08-01 09:35:00,93.06,93.38,93.06,93.18,252280.0,91.2773,91.5912,91.2773,91.395,252280.0
2024-08-01 09:40:00,93.18,93.39,93.15,93.25,149184.0,91.395,91.601,91.3656,91.4637,149184.0
2024-08-01 09:45:00,93.24,93.29,93.08,93.09,95734.0,91.4539,91.5029,91.2969,91.3067,95734.0
2024-08-01 09:50:00,93.1,93.13,92.99,93.05,145324.0,91.3165,91.346,91.2087,91.2675,145324.0
2024-08-01 09:55:00,93.04,93.04,92.84,92.84,72068.0,91.2577,91.2577,91.0615,91.0615,72068.0
2024-08-01 10:00:00,92.83,92.97,92.74,92.85,165306.0,91.0517,91.189,90.9634,91.0713,165306.0
2024-08-01 10:05:00,92.85,92.85,92.48,92.51,117243.0,91.0713,91.0713,90.7084,90.7378,117243.0
2024-08-01 10:10:00,92.51,92.59,92.43,92.48,123090.0,90.7378,90.8163,90.6594,90.7084,123090.0
2024-08-01 10:15:00,92.48,92.49,92.26,92.34,70424.0,90.7084,90.7182,90.4926,90.5711,70424.0
2024-08-01 10:20:00,92.34,92.42,92.24,92.39,103781.0,90.5711,90.6496,90.473,90.6201,103781.0
2024-08-01 10:25:00,92.38,92.44,92.25,92.25,109360.0,90.6103,90.6692,90.4828,90.4828,109360.0
2024-08-01 10:30:00,92.24,92.31,92.14,92.27,125145.0,90.473,90.5417,90.3749,90.5024,125145.0
2024-08-01 10:35:00,92.26,92.28,92.03,92.12,387697.0,90.4926,90.5123,90.267,90.3553,387697.0
2024-08-01 10:40:00,92.12,92.17,92.08,92.13,84307.0,90.3553,90.4044,90.3161,90.3651,84307.0
2024-08-01 10:45:00,92.13,92.16,91.92,91.94,107549.0,90.3651,90.3946,90.1592,90.1788,107549.0
2024-08-01 10:50:00,91.93,92.05,91.84,91.85,133956.0,90.169,90.2867,90.0807,90.0905,133956.0
2024-08-01 10:55:00,91.83,91.98,91.8,91.86,65742.0,90.0709,90.218,90.0414,90.1003,65742.0
2024-08-01 11:00:00,91.86,91.91,91.79,91.79,87586.0,90.1003,90.1493,90.0316,90.0316,87586.0
2024-08-01 11:05:00,91.79,91.91,91.77,91.91,70969.0,90.0316,90.1493,90.012,90.1493,70969.0
2024-08-01 11:10:00,91.89,91.89,91.71,91.75,99016.0,90.1297,90.1297,89.9532,89.9924,99016.0
2024-08-01 11:15:00,91.74,91.83,91.74,91.79,59731.0,89.9826,90.0709,89.9826,90.0316,59731.0
2024-08-01 11:20:00,91.79,91.79,91.58,91.63,114823.0,90.0316,90.0316,89.8257,89.8747,114823.0
2024-08-01 11:25:00,91.63,91.73,91.6,91.63,69462.0,89.8747,89.9728,89.8453,89.8747,69462.0
2024-08-01 11:30:00,91.63,91.73,91.63,91.7,67744.0,89.8747,89.9728,89.8747,89.9434,67744.0
2024-08-01 11:35:00,91.69,91.69,91.54,91.61,46462.0,89.9336,89.9336,89.7864,89.8551,46462.0
2024-08-01 11:40:00,91.61,91.65,91.49,91.55,113438.0,89.8551,89.8943,89.7374,89.7962,113438.0
2024-08-01 11:45:00,91.55,91.55,91.42,91.49,56288.0,89.7962,89.7962,89.6687,89.7374,56288.0
2024-08-01 11:50:00,91.5,91.58,91.48,91.58,72369.0,89.7472,89.8257,89.7276,89.8257,72369.0
2024-08-01 11:55:00,91.58,91.65,91.57,91.59,75877.0,89.8257,89.8943,89.8159,89.8355,75877.0
2024-08-01 12:00:00,91.57,91.67,91.51,91.66,76150.0,89.8159,89.9139,89.757,89.9041,76150.0
2024-08-01 12:05:00,91.66,91.74,91.62,91.71,41927.0,89.9041,89.9826,89.8649,89.9532,41927.0
2024-08-01 12:10:00,91.7,91.73,91.57,91.67,75295.0,89.9434,89.9728,89.8159,89.9139,75295.0
2024-08-01 12:15:00,91.67,91.86,91.67,91.78,72467.0,89.9139,90.1003,89.9139,90.0218,72467.0
2024-08-01 12:20:00,91.77,91.8,91.65,91.69,56020.0,90.012,90.0414,89.8943,89.9336,56020.0
2024-08-01 12:25:00,91.7,91.82,91.67,91.81,39512.0,89.9434,90.0611,89.9139,90.0513,39512.0
2024-08-01 12:30:00,91.81,91.82,91.68,91.69,40900.0,90.0513,90.0611,89.9237,89.9336,40900.0
2024-08-01 12:35:00,91.7,91.72,91.59,91.59,103093.0,89.9434,89.963,89.8355,89.8355,103093.0
2024-08-01 12:40:00,91.58,91.6,91.52,91.55,61028.0,89.8257,89.8453,89.7668,89.7962,61028.0
2024-08-01 12:45:00,91.55,91.62,91.54,91.57,78984.0,89.7962,89.8649,89.7864,89.8159,78984.0
2024-08-01 12:50:00,91.56,91.61,91.48,91.58,54296.0,89.806,89.8551,89.7276,89.8257,54296.0
2024-08-01 12:55:00,91.57,91.64,91.52,91.59,48408.0,89.8159,89.8845,89.7668,89.8355,48408.0
2024-08-01 13:00:00,91.59,91.62,91.51,91.53,32063.0,89.8355,89.8649,89.757,89.7766,32063.0
2024-08-01 13:05:00,91.54,91.54,91.49,91.5,37777.0,89.7864,89.7864,89.7374,89.7472,37777.0
2024-08-01 13:10:00,91.5,91.58,91.48,91.51,35497.0,89.7472,89.8257,89.7276,89.757,35497.0
2024-08-01 13:15:00,91.51,91.56,91.46,91.46,56093.0,89.757,89.806,89.708,89.708,56093.0
2024-08-01 13:20:00,91.46,91.49,91.42,91.45,33798.0,89.708,89.7374,89.6687,89.6982,33798.0
2024-08-01 13:25:00,91.45,91.55,91.43,91.49,51338.0,89.6982,89.7962,89.6785,89.7374,51338.0
2024-08-01 13:30:00,91.48,91.53,91.44,91.48,63594.0,89.7276,89.7766,89.6883,89.7276,63594.0
2024-08-01 13:35:00,91.48,91.51,91.43,91.47,69545.0,89.7276,89.757,89.6785,89.7178,69545.0
2024-08-01 13:40:00,91.47,91.5,91.44,91.46,58278.0,89.7178,89.7472,89.6883,89.708,58278.0
2024-08-01 13:45:00,91.45,91.5,91.38,91.41,56902.0,89.6982,89.7472,89.6295,89.6589,56902.0
2024-08-01 13:50:00,91.41,91.47,91.35,91.46,68916.0,89.6589,89.7178,89.6001,89.708,68916.0
2024-08-01 13:55:00,91.46,91.58,91.4,91.57,67664.0,89.708,89.8257,89.6491,89.8159,67664.0
2024-08-01 14:00:00,91.56,91.59,91.39,91.42,59597.0,89.806,89.8355,89.6393,89.6687,59597.0
2024-08-01 14:05:00,91.41,91.47,91.36,91.39,43427.0,89.6589,89.7178,89.6099,89.6393,43427.0
2024-08-01 14:10:00,91.38,91.4,91.3,91.34,60502.0,89.6295,89.6491,89.551,89.5903,60502.0
2024-08-01 14:15:00,91.36,91.36,91.29,91.31,43511.0,89.6099,89.6099,89.5412,89.5608,43511.0
2024-08-01 14:20:00,91.32,91.45,91.32,91.38,48866.0,89.5706,89.6982,89.5706,89.6295,48866.0
2024-08-01 14:25:00,91.38,91.38,91.27,91.34,57716.0,89.6295,89.6295,89.5216,89.5903,57716.0
2024-08-01 14:30:00,91.33,91.34,91.25,91.26,44040.0,89.5805,89.5903,89.502,89.5118,44040.0
2024-08-01 14:35:00,91.27,91.3,91.25,91.27,36671.0,89.5216,89.551,89.502,89.5216,36671.0
2024-08-01 14:40:00,91.27,91.29,91.19,91.21,45452.0,89.5216,89.5412,89.4431,89.4628,45452.0
2024-08-01 14:45:00,91.22,91.28,91.19,91.27,48512.0,89.4726,89.5314,89.4431,89.5216,48512.0
2024-08-01 14:50:00,91.27,91.37,91.25,91.31,58953.0,89.5216,89.6197,89.502,89.5608,58953.0
2024-08-01 14:55:00,91.31,91.38,91.3,91.36,35935.0,89.5608,89.6295,89.551,89.6099,35935.0
2024-08-01 15:00:00,91.35,91.36,91.27,91.31,58367.0,89.6001,89.6099,89.5216,89.5608,58367.0
2024-08-01 15:05:00,91.31,91.32,91.22,91.29,83158.0,89.5608,89.5706,89.4726,89.5412,83158.0
2024-08-01 15:10:00,91.3,91.34,91.25,91.29,49116.0,89.551,89.5903,89.502,89.5412,49116.0
2024-08-01 15:15:00,91.28,91.39,91.25,91.38,42361.0,89.5314,89.6393,89.502,89.6295,42361.0
2024-08-01 15:20:00,91.38,91.39,91.31,91.39,59421.0,89.6295,89.6393,89.5608,89.6393,59421.0
2024-08-01 15:25:00,91.42,91.49,91.39,91.49,51131.0,89.6687,89.7374,89.6393,89.7374,51131.0
2024-08-01 15:30:00,91.49,91.59,91.49,91.51,56256.0,89.7374,89.8355,89.7374,89.757,56256.0
2024-08-01 15:35:00,91.52,91.65,91.52,91.64,91872.0,89.7668,89.8943,89.7668,89.8845,91872.0
2024-08-01 15:40:00,91.65,91.67,91.58,91.59,150248.0,89.8943,89.9139,89.8257,89.8355,150248.0
2024-08-01 15:45:00,91.59,91.74,91.58,91.71,76302.0,89.8355,89.9826,89.8257,89.9532,76302.0
2024-08-01 15:50:00,91.71,91.9,91.61,91.65,289568.0,89.9532,90.1395,89.8551,89.8943,289568.0
2024-08-01 15:55:00,91.66,91.79,91.65,91.78,523227.0,89.9041,90.0316,89.8943,90.0218,523227.0
2024-08-02 09:30:00,90.74,90.83,90.68,90.72,283260.0,89.0018,89.09,88.9429,88.9821,283260.0
2024-08-02 09:35:00,90.71,90.73,90.4,90.61,227364.0,88.9723,88.9919,88.6683,88.8742,227364.0
2024-08-02 09:40:00,90.59,90.74,90.42,90.54,257747.0,88.8546,89.0018,88.6879,88.8056,257747.0
2024-08-02 09:45:00,90.53,90.77,90.3,90.75,178639.0,88.7958,89.0312,88.5702,89.0116,178639.0
2024-08-02 09:50:00,90.75,90.95,90.65,90.65,169741.0,89.0116,89.2077,88.9135,88.9135,169741.0
2024-08-02 09:55:00,90.65,90.66,90.37,90.39,200140.0,88.9135,88.9233,88.6388,88.6585,200140.0
2024-08-02 10:00:00,90.4,90.6,90.35,90.52,148646.0,88.6683,88.8644,88.6192,88.786,148646.0
2024-08-02 10:05:00,90.5,90.51,89.96,90.01,186458.0,88.7664,88.7762,88.2367,88.2857,186458.0
2024-08-02 10:10:00,90.02,90.09,89.62,89.66,95953.0,88.2955,88.3642,87.9032,87.9424,95953.0
2024-08-02 10:15:00,89.67,89.85,89.56,89.56,116802.0,87.9523,88.1288,87.8444,87.8444,116802.0
2024-08-02 10:20:00,89.56,89.63,89.42,89.42,155385.0,87.8444,87.913,87.707,87.707,155385.0
2024-08-02 10:25:00,89.43,89.57,89.38,89.44,103621.0,87.7168,87.8542,87.6678,87.7267,103621.0
2024-08-02 10:30:00,89.43,89.61,89.39,89.57,130445.0,87.7168,87.8934,87.6776,87.8542,130445.0
2024-08-02 10:35:00,89.58,89.62,89.49,89.56,116836.0,87.864,87.9032,87.7757,87.8444,116836.0
2024-08-02 10:40:00,89.57,89.65,89.54,89.57,103329.0,87.8542,87.9326,87.8247,87.8542,103329.0
2024-08-02 10:45:00,89.57,89.63,89.47,89.62,88446.0,87.8542,87.913,87.7561,87.9032,88446.0
2024-08-02 10:50:00,89.62,89.7,89.54,89.54,73569.0,87.9032,87.9817,87.8247,87.8247,73569.0
2024-08-02 10:55:00,89.54,89.56,89.42,89.53,62448.0,87.8247,87.8444,87.707,87.8149,62448.0
2024-08-02 11:00:00,89.54,89.56,89.29,89.29,101828.0,87.8247,87.8444,87.5795,87.5795,101828.0
2024-08-02 11:05:00,89.29,89.37,89.19,89.25,81213.0,87.5795,87.658,87.4814,87.5403,81213.0
2024-08-02 11:10:00,89.24,89.31,89.05,89.05,196955.0,87.5305,87.5991,87.3441,87.3441,196955.0
2024-08-02 11:15:00,89.05,89.15,89.02,89.08,121109.0,87.3441,87.4422,87.3147,87.3736,121109.0
2024-08-02 11:20:00,89.07,89.09,88.91,88.94,149352.0,87.3637,87.3834,87.2068,87.2362,149352.0
2024-08-02 11:25:00,88.94,89.02,88.85,88.98,116191.0,87.2362,87.3147,87.148,87.2755,116191.0
2024-08-02 11:30:00,88.99,89.11,88.95,89.03,119743.0,87.2853,87.403,87.246,87.3245,119743.0
2024-08-02 11:35:00,89.01,89.26,89.01,89.2,150737.0,87.3049,87.5501,87.3049,87.4913,150737.0
2024-08-02 11:40:00,89.2,89.3,89.16,89.29,93830.0,87.4913,87.5893,87.452,87.5795,93830.0
2024-08-02 11:45:00,89.29,89.46,89.26,89.46,127481.0,87.5795,87.7463,87.5501,87.7463,127481.0
2024-08-02 11:50:00,89.46,89.48,89.32,89.32,150011.0,87.7463,87.7659,87.609,87.609,150011.0
2024-08-02 11:55:00,89.33,89.43,89.31,89.33,116120.0,87.6188,87.7168,87.5991,87.6188,116120.0
2024-08-02 12:00:00,89.34,89.44,89.29,89.44,105831.0,87.6286,87.7267,87.5795,87.7267,105831.0
2024-08-02 12:05:00,89.44,89.55,89.42,89.49,91258.0,87.7267,87.8346,87.707,87.7757,91258.0
2024-08-02 12:10:00,89.5,89.5,89.33,89.42,101480.0,87.7855,87.7855,87.6188,87.707,101480.0
2024-08-02 12:15:00,89.42,89.54,89.42,89.54,59318.0,87.707,87.8247,87.707,87.8247,59318.0
2024-08-02 12:20:00,89.55,89.58,89.44,89.52,100225.0,87.8346,87.864,87.7267,87.8051,100225.0
2024-08-02 12:25:00,89.52,89.67,89.52,89.62,73147.0,87.8051,87.9523,87.8051,87.9032,73147.0
2024-08-02 12:30:00,89.61,89.67,89.54,89.64,88242.0,87.8934,87.9523,87.8247,87.9228,88242.0
2024-08-02 12:35:00,89.65,89.7,89.63,89.69,81956.0,87.9326,87.9817,87.913,87.9719,81956.0
2024-08-02 12:40:00,89.68,89.71,89.66,89.68,140782.0,87.9621,87.9915,87.9424,87.9621,140782.0
2024-08-02 12:45:00,89.68,89.7,89.58,89.67,53635.0,87.9621,87.9817,87.864,87.9523,53635.0
2024-08-02 12:50:00,89.67,89.68,89.42,89.43,84482.0,87.9523,87.9621,87.707,87.7168,84482.0
2024-08-02 12:55:00,89.44,89.49,89.37,89.37,378307.0,87.7267,87.7757,87.658,87.658,378307.0
2024-08-02 13:00:00,89.36,89.39,89.22,89.25,246602.0,87.6482,87.6776,87.5109,87.5403,246602.0
2024-08-02 13:05:00,89.25,89.37,89.2,89.36,85305.0,87.5403,87.658,87.4913,87.6482,85305.0
2024-08-02 13:10:00,89.37,89.43,89.33,89.43,60136.0,87.658,87.7168,87.6188,87.7168,60136.0
2024-08-02 13:15:00,89.42,89.51,89.39,89.48,36460.0,87.707,87.7953,87.6776,87.7659,36460.0
2024-08-02 13:20:00,89.48,89.49,89.37,89.39,51748.0,87.7659,87.7757,87.658,87.6776,51748.0
2024-08-02 13:25:00,89.4,89.49,89.39,89.47,31480.0,87.6874,87.7757,87.6776,87.7561,31480.0
2024-08-02 13:30:00,89.46,89.46,89.34,89.39,42401.0,87.7463,87.7463,87.6286,87.6776,42401.0
2024-08-02 13:35:00,89.38,89.38,89.31,89.33,21768.0,87.6678,87.6678,87.5991,87.6188,21768.0
2024-08-02 13:40:00,89.32,89.34,89.28,89.28,40958.0,87.609,87.6286,87.5697,87.5697,40958.0
2024-08-02 13:45:00,89.28,89.35,89.28,89.33,32282.0,87.5697,87.6384,87.5697,87.6188,32282.0
2024-08-02 13:50:00,89.33,89.36,89.23,89.23,27553.0,87.6188,87.6482,87.5207,87.5207,27553.0
2024-08-02 13:55:00,89.23,89.29,89.21,89.25,39273.0,87.5207,87.5795,87.5011,87.5403,39273.0
2024-08-02 14:00:00,89.24,89.26,89.16,89.26,49668.0,87.5305,87.5501,87.452,87.5501,49668.0
2024-08-02 14:05:00,89.26,89.34,89.25,89.28,25078.0,87.5501,87.6286,87.5403,87.5697,25078.0
2024-08-02 14:10:00,89.28,89.31,89.23,89.31,42320.0,87.5697,87.5991,87.5207,87.5991,42320.0
2024-08-02 14:15:00,89.31,89.41,89.3,89.38,21529.0,87.5991,87.6972,87.5893,87.6678,21529.0
2024-08-02 14:20:00,89.39,89.48,89.39,89.45,22771.0,87.6776,87.7659,87.6776,87.7365,22771.0
2024-08-02 14:25:00,89.46,89.57,89.45,89.57,46069.0,87.7463,87.8542,87.7365,87.8542,46069.0
2024-08-02 14:30:00,89.56,89.61,89.53,89.59,34335.0,87.8444,87.8934,87.8149,87.8738,34335.0
2024-08-02 14:35:00,89.59,89.59,89.49,89.51,45455.0,87.8738,87.8738,87.7757,87.7953,45455.0
2024-08-02 14:40:00,89.52,89.63,89.5,89.58,28195.0,87.8051,87.913,87.7855,87.864,28195.0
2024-08-02 14:45:00,89.57,89.64,89.54,89.59,49718.0,87.8542,87.9228,87.8247,87.8738,49718.0
2024-08-02 14:50:00,89.59,89.65,89.56,89.65,47757.0,87.8738,87.9326,87.8444,87.9326,47757.0
2024-08-02 14:55:00,89.65,89.7,89.63,89.65,50703.0,87.9326,87.9817,87.913,87.9326,50703.0
2024-08-02 15:00:00,89.64,89.7,89.59,89.69,59874.0,87.9228,87.9817,87.8738,87.9719,59874.0
2024-08-02 15:05:00,89.69,89.76,89.62,89.72,48706.0,87.9719,88.0405,87.9032,88.0013,48706.0
2024-08-02 15:10:00,89.72,89.78,89.66,89.77,36425.0,88.0013,88.0601,87.9424,88.0503,36425.0
2024-08-02 15:15:00,89.75,89.82,89.73,89.79,36254.0,88.0307,88.0994,88.0111,88.07,36254.0
2024-08-02 15:20:00,89.79,89.81,89.71,89.77,57920.0,88.07,88.0896,87.9915,88.0503,57920.0
2024-08-02 15:25:00,89.78,89.9,89.77,89.86,93158.0,88.0601,88.1778,88.0503,88.1386,93158.0
2024-08-02 15:30:00,89.87,89.93,89.82,89.82,154584.0,88.1484,88.2073,88.0994,88.0994,154584.0
2024-08-02 15:35:00,89.82,89.87,89.63,89.63,76199.0,88.0994,88.1484,87.913,87.913,76199.0
2024-08-02 15:40:00,89.64,89.73,89.61,89.72,122607.0,87.9228,88.0111,87.8934,88.0013,122607.0
2024-08-02 15:45:00,89.71,89.82,89.69,89.73,160425.0,87.9915,88.0994,87.9719,88.0111,160425.0
2024-08-02 15:50:00,89.72,89.86,89.68,89.85,336550.0,88.0013,88.1386,87.9621,88.1288,336550.0
2024-08-02 15:55:00,89.85,90.07,89.85,90.05,685144.0,88.1288,88.3446,88.1288,88.325,685144.0
2024-08-05 09:30:00,88.42,88.43,88.02,88.15,373519.0,86.7262,86.736,86.3339,86.4614,373519.0
2024-08-05 09:35:00,88.11,88.11,87.72,87.92,264318.0,86.4221,86.4221,86.0396,86.2358,264318.0
2024-08-05 09:40:00,87.91,87.91,87.45,87.51,405347.0,86.226,86.226,85.7748,85.8336,405347.0
2024-08-05 09:45:00,87.52,87.86,87.44,87.82,274729.0,85.8434,86.1769,85.765,86.1377,274729.0
2024-08-05 09:50:00,87.81,88.05,87.64,87.72,276452.0,86.1279,86.3633,85.9611,86.0396,276452.0
2024-08-05 09:55:00,87.72,87.73,87.28,87.29,216426.0,86.0396,86.0494,85.608,85.6178,216426.0
2024-08-05 10:00:00,87.31,88.25,87.3,88.09,334351.0,85.6375,86.5595,85.6277,86.4025,334351.0
2024-08-05 10:05:00,88.07,88.11,87.81,87.87,198178.0,86.3829,86.4221,86.1279,86.1867,198178.0
2024-08-05 10:10:00,87.86,87.96,87.7,87.95,187311.0,86.1769,86.275,86.02,86.2652,187311.0
2024-08-05 10:15:00,87.92,88.02,87.74,87.88,188736.0,86.2358,86.3339,86.0592,86.1965,188736.0
2024-08-05 10:20:00,87.86,87.9,87.66,87.73,194973.0,86.1769,86.2162,85.9808,86.0494,194973.0
2024-08-05 10:25:00,87.73,87.97,87.58,87.58,149180.0,86.0494,86.2848,85.9023,85.9023,149180.0
2024-08-05 10:30:00,87.58,87.97,87.57,87.97,174472.0,85.9023,86.2848,85.8925,86.2848,174472.0
2024-08-05 10:35:00,87.97,88.06,87.66,87.73,150739.0,86.2848,86.3731,85.9808,86.0494,150739.0
2024-08-05 10:40:00,87.73,87.75,87.59,87.64,96402.0,86.0494,86.069,85.9121,85.9611,96402.0
2024-08-05 10:45:00,87.66,87.8,87.56,87.59,141508.0,85.9808,86.1181,85.8827,85.9121,141508.0
2024-08-05 10:50:00,87.6,87.92,87.53,87.86,98083.0,85.9219,86.2358,85.8532,86.1769,98083.0
2024-08-05 10:55:00,87.86,87.87,87.58,87.62,131661.0,86.1769,86.1867,85.9023,85.9415,131661.0
2024-08-05 11:00:00,87.63,87.77,87.59,87.67,104423.0,85.9513,86.0886,85.9121,85.9906,104423.0
2024-08-05 11:05:00,87.66,88.05,87.66,87.97,165161.0,85.9808,86.3633,85.9808,86.2848,165161.0
2024-08-05 11:10:00,87.97,88.05,87.8,87.89,83555.0,86.2848,86.3633,86.1181,86.2064,83555.0
2024-08-05 11:15:00,87.88,87.93,87.81,87.82,48627.0,86.1965,86.2456,86.1279,86.1377,48627.0
2024-08-05 11:20:00,87.81,88.04,87.79,88.03,75914.0,86.1279,86.3535,86.1083,86.3437,75914.0
2024-08-05 11:25:00,88.02,88.12,88.0,88.0,66951.0,86.3339,86.4319,86.3142,86.3142,66951.0
2024-08-05 11:30:00,88.0,88.24,87.97,88.22,102490.0,86.3142,86.5496,86.2848,86.53,102490.0
2024-08-05 11:35:00,88.21,88.55,88.17,88.4,130342.0,86.5202,86.8537,86.481,86.7066,130342.0
2024-08-05 11:40:00,88.41,88.5,88.36,88.47,106934.0,86.7164,86.8047,86.6673,86.7752,106934.0
2024-08-05 11:45:00,88.48,88.59,88.39,88.52,45467.0,86.785,86.8929,86.6968,86.8243,45467.0
2024-08-05 11:50:00,88.52,88.68,88.42,88.66,67023.0,86.8243,86.9812,86.7262,86.9616,67023.0
2024-08-05 11:55:00,88.65,88.74,88.58,88.7,58798.0,86.9518,87.0401,86.8831,87.0008,58798.0
2024-08-05 12:00:00,88.69,88.75,88.59,88.63,63643.0,86.991,87.0499,86.8929,86.9322,63643.0
2024-08-05 12:05:00,88.64,88.64,88.47,88.56,48338.0,86.942,86.942,86.7752,86.8635,48338.0
2024-08-05 12:10:00,88.55,88.57,88.43,88.53,50984.0,86.8537,86.8733,86.736,86.8341,50984.0
2024-08-05 12:15:00,88.54,88.64,88.52,88.58,33780.0,86.8439,86.942,86.8243,86.8831,33780.0
2024-08-05 12:20:00,88.58,88.69,88.54,88.64,39878.0,86.8831,86.991,86.8439,86.942,39878.0
2024-08-05 12:25:00,88.65,88.72,88.58,88.7,62835.0,86.9518,87.0205,86.8831,87.0008,62835.0
2024-08-05 12:30:00,88.7,88.7,88.58,88.61,110521.0,87.0008,87.0008,86.8831,86.9126,110521.0
2024-08-05 12:35:00,88.6,88.64,88.46,88.51,61480.0,86.9027,86.942,86.7654,86.8145,61480.0
2024-08-05 12:40:00,88.52,88.55,88.31,88.32,44114.0,86.8243,86.8537,86.6183,86.6281,44114.0
2024-08-05 12:45:00,88.32,88.33,88.2,88.22,64034.0,86.6281,86.6379,86.5104,86.53,64034.0
2024-08-05 12:50:00,88.23,88.24,88.13,88.14,36510.0,86.5398,86.5496,86.4418,86.4516,36510.0
2024-08-05 12:55:00,88.16,88.31,88.12,88.25,63887.0,86.4712,86.6183,86.4319,86.5595,63887.0
2024-08-05 13:00:00,88.23,88.28,88.1,88.11,27250.0,86.5398,86.5889,86.4123,86.4221,27250.0
2024-08-05 13:05:00,88.09,88.25,88.01,88.18,49764.0,86.4025,86.5595,86.3241,86.4908,49764.0
2024-08-05 13:10:00,88.16,88.23,88.12,88.21,83358.0,86.4712,86.5398,86.4319,86.5202,83358.0
2024-08-05 13:15:00,88.2,88.32,88.2,88.27,53527.0,86.5104,86.6281,86.5104,86.5791,53527.0
2024-08-05 13:20:00,88.29,88.36,88.26,88.33,27643.0,86.5987,86.6673,86.5693,86.6379,27643.0
2024-08-05 13:25:00,88.34,88.42,88.25,88.28,17548.0,86.6477,86.7262,86.5595,86.5889,17548.0
2024-08-05 13:30:00,88.26,88.35,88.21,88.33,26400.0,86.5693,86.6575,86.5202,86.6379,26400.0
2024-08-05 13:35:00,88.32,88.37,88.27,88.34,17546.0,86.6281,86.6772,86.5791,86.6477,17546.0
2024-08-05 13:40:00,88.34,88.38,88.25,88.3,48172.0,86.6477,86.687,86.5595,86.6085,48172.0
2024-08-05 13:45:00,88.3,88.35,88.23,88.25,23961.0,86.6085,86.6575,86.5398,86.5595,23961.0
2024-08-05 13:50:00,88.24,88.28,88.14,88.14,36280.0,86.5496,86.5889,86.4516,86.4516,36280.0
2024-08-05 13:55:00,88.14,88.18,88.04,88.1,24096.0,86.4516,86.4908,86.3535,86.4123,24096.0
2024-08-05 14:00:00,88.09,88.09,87.98,88.04,129198.0,86.4025,86.4025,86.2946,86.3535,129198.0
2024-08-05 14:05:00,88.04,88.17,88.01,88.14,34295.0,86.3535,86.481,86.3241,86.4516,34295.0
2024-08-05 14:10:00,88.14,88.22,88.11,88.14,41907.0,86.4516,86.53,86.4221,86.4516,41907.0
2024-08-05 14:15:00,88.15,88.31,88.14,88.26,33620.0,86.4614,86.6183,86.4516,86.5693,33620.0
2024-08-05 14:20:00,88.27,88.32,88.25,88.27,39452.0,86.5791,86.6281,86.5595,86.5791,39452.0
2024-08-05 14:25:00,88.26,88.36,88.26,88.31,39613.0,86.5693,86.6673,86.5693,86.6183,39613.0
2024-08-05 14:30:00,88.31,88.33,88.18,88.18,41102.0,86.6183,86.6379,86.4908,86.4908,41102.0
2024-08-05 14:35:00,88.18,88.26,88.14,88.17,28581.0,86.4908,86.5693,86.4516,86.481,28581.0
2024-08-05 14:40:00,88.16,88.27,88.13,88.17,63786.0,86.4712,86.5791,86.4418,86.481,63786.0
2024-08-05 14:45:00,88.16,88.21,88.07,88.16,88667.0,86.4712,86.5202,86.3829,86.4712,88667.0
2024-08-05 14:50:00,88.17,88.28,88.16,88.17,40669.0,86.481,86.5889,86.4712,86.481,40669.0
2024-08-05 14:55:00,88.17,88.2,88.1,88.1,38930.0,86.481,86.5104,86.4123,86.4123,38930.0
2024-08-05 15:00:00,88.1,88.27,88.1,88.22,74554.0,86.4123,86.5791,86.4123,86.53,74554.0
2024-08-05 15:05:00,88.22,88.22,88.09,88.12,42719.0,86.53,86.53,86.4025,86.4319,42719.0
2024-08-05 15:10:00,88.11,88.14,88.05,88.06,33218.0,86.4221,86.4516,86.3633,86.3731,33218.0
2024-08-05 15:15:00,88.05,88.1,88.01,88.04,185638.0,86.3633,86.4123,86.3241,86.3535,185638.0
2024-08-05 15:20:00,88.04,88.1,87.98,88.03,46572.0,86.3535,86.4123,86.2946,86.3437,46572.0
2024-08-05 15:25:00,88.02,88.02,87.94,87.98,58932.0,86.3339,86.3339,86.2554,86.2946,58932.0
2024-08-05 15:30:00,87.98,87.99,87.87,87.92,69559.0,86.2946,86.3044,86.1867,86.2358,69559.0
2024-08-05 15:35:00,87.91,87.98,87.89,87.91,77101.0,86.226,86.2946,86.2064,86.226,77101.0
2024-08-05 15:40:00,87.91,87.91,87.81,87.81,64928.0,86.226,86.226,86.1279,86.1279,64928.0
2024-08-05 15:45:00,87.81,87.9,87.79,87.82,63596.0,86.1279,86.2162,86.1083,86.1377,63596.0
2024-08-05 15:50:00,87.83,88.02,87.79,87.88,271769.0,86.1475,86.3339,86.1083,86.1965,271769.0
2024-08-05 15:55:00,87.9,88.06,87.89,88.04,347747.0,86.2162,86.3731,86.2064,86.3535,347747.0
2024-08-06 09:30:00,87.91,88.11,87.76,87.99,196385.0,86.226,86.4221,86.0788,86.3044,196385.0
2024-08-06 09:35:00,87.99,88.3,87.88,88.25,162086.0,86.3044,86.6085,86.1965,86.5595,162086.0
2024-08-06 09:40:00,88.24,88.42,88.17,88.4,175726.0,86.5496,86.7262,86.481,86.7066,175726.0
2024-08-06 09:45:00,88.39,88.58,88.24,88.55,99337.0,86.6968,86.8831,86.5496,86.8537,99337.0
2024-08-06 09:50:00,88.55,88.93,88.5,88.82,131772.0,86.8537,87.2264,86.8047,87.1185,131772.0
2024-08-06 09:55:00,88.82,88.96,88.81,88.9,53666.0,87.1185,87.2559,87.1087,87.197,53666.0
2024-08-06 10:00:00,88.9,89.01,88.78,88.88,81035.0,87.197,87.3049,87.0793,87.1774,81035.0
2024-08-06 10:05:00,88.88,89.08,88.86,89.07,75066.0,87.1774,87.3736,87.1578,87.3637,75066.0
2024-08-06 10:10:00,89.08,89.09,88.88,88.91,73074.0,87.3736,87.3834,87.1774,87.2068,73074.0
2024-08-06 10:15:00,88.92,88.95,88.78,88.89,65992.0,87.2166,87.246,87.0793,87.1872,65992.0
2024-08-06 10:20:00,88.92,89.0,88.86,88.93,31146.0,87.2166,87.2951,87.1578,87.2264,31146.0
2024-08-06 10:25:00,88.94,89.03,88.83,88.84,69577.0,87.2362,87.3245,87.1283,87.1382,69577.0
2024-08-06 10:30:00,88.85,88.97,88.73,88.96,65384.0,87.148,87.2657,87.0303,87.2559,65384.0
2024-08-06 10:35:00,88.96,89.05,88.9,88.92,54265.0,87.2559,87.3441,87.197,87.2166,54265.0
2024-08-06 10:40:00,88.92,89.23,88.92,89.2,45739.0,87.2166,87.5207,87.2166,87.4913,45739.0
2024-08-06 10:45:00,89.2,89.31,89.17,89.25,42938.0,87.4913,87.5991,87.4618,87.5403,42938.0
2024-08-06 10:50:00,89.24,89.26,89.11,89.21,40626.0,87.5305,87.5501,87.403,87.5011,40626.0
2024-08-06 10:55:00,89.2,89.2,88.95,89.03,59903.0,87.4913,87.4913,87.246,87.3245,59903.0
2024-08-06 11:00:00,89.02,89.13,88.95,89.07,37360.0,87.3147,87.4226,87.246,87.3637,37360.0
2024-08-06 11:05:00,89.09,89.11,88.94,88.95,43757.0,87.3834,87.403,87.2362,87.246,43757.0
2024-08-06 11:10:00,88.95,88.95,88.78,88.8,50683.0,87.246,87.246,87.0793,87.0989,50683.0
2024-08-06 11:15:00,88.8,88.86,88.69,88.71,68162.0,87.0989,87.1578,86.991,87.0106,68162.0
2024-08-06 11:20:00,88.71,88.75,88.6,88.65,46145.0,87.0106,87.0499,86.9027,86.9518,46145.0
2024-08-06 11:25:00,88.65,88.76,88.56,88.56,39406.0,86.9518,87.0597,86.8635,86.8635,39406.0
2024-08-06 11:30:00,88.56,88.73,88.54,88.69,71495.0,86.8635,87.0303,86.8439,86.991,71495.0
2024-08-06 11:35:00,88.7,88.8,88.63,88.74,33636.0,87.0008,87.0989,86.9322,87.0401,33636.0
2024-08-06 11:40:00,88.77,88.82,88.7,88.78,27425.0,87.0695,87.1185,87.0008,87.0793,27425.0
2024-08-06 11:45:00,88.82,88.88,88.75,88.86,31134.0,87.1185,87.1774,87.0499,87.1578,31134.0
2024-08-06 11:50:00,88.88,88.92,88.84,88.86,56244.0,87.1774,87.2166,87.1382,87.1578,56244.0
2024-08-06 11:55:00,88.87,88.96,88.86,88.95,33491.0,87.1676,87.2559,87.1578,87.246,33491.0
2024-08-06 12:00:00,88.95,89.08,88.95,89.03,53973.0,87.246,87.3736,87.246,87.3245,53973.0
2024-08-06 12:05:00,89.03,89.12,89.01,89.09,26618.0,87.3245,87.4128,87.3049,87.3834,26618.0
2024-08-06 12:10:00,89.1,89.13,89.05,89.13,19347.0,87.3932,87.4226,87.3441,87.4226,19347.0
2024-08-06 12:15:00,89.12,89.28,89.1,89.22,43888.0,87.4128,87.5697,87.3932,87.5109,43888.0
2024-08-06 12:20:00,89.22,89.23,89.09,89.14,26012.0,87.5109,87.5207,87.3834,87.4324,26012.0
2024-08-06 12:25:00,89.13,89.13,89.07,89.09,26753.0,87.4226,87.4226,87.3637,87.3834,26753.0
2024-08-06 12:30:00,89.09,89.11,89.04,89.06,10733.0,87.3834,87.403,87.3343,87.3539,10733.0
2024-08-06 12:35:00,89.06,89.09,88.99,89.09,27439.0,87.3539,87.3834,87.2853,87.3834,27439.0
2024-08-06 12:40:00,89.09,89.11,89.06,89.06,14734.0,87.3834,87.403,87.3539,87.3539,14734.0
2024-08-06 12:45:00,89.06,89.16,89.0,89.01,30349.0,87.3539,87.452,87.2951,87.3049,30349.0
2024-08-06 12:50:00,89.01,89.22,89.01,89.22,64172.0,87.3049,87.5109,87.3049,87.5109,64172.0
2024-08-06 12:55:00,89.22,89.22,89.14,89.15,25420.0,87.5109,87.5109,87.4324,87.4422,25420.0
2024-08-06 13:00:00,89.16,89.27,89.14,89.23,25253.0,87.452,87.5599,87.4324,87.5207,25253.0
2024-08-06 13:05:00,89.24,89.26,89.19,89.23,16668.0,87.5305,87.5501,87.4814,87.5207,16668.0
2024-08-06 13:10:00,89.23,89.28,89.2,89.25,33873.0,87.5207,87.5697,87.4913,87.5403,33873.0
2024-08-06 13:15:00,89.26,89.28,89.16,89.16,40506.0,87.5501,87.5697,87.452,87.452,40506.0
2024-08-06 13:20:00,89.17,89.22,89.12,89.15,28959.0,87.4618,87.5109,87.4128,87.4422,28959.0
2024-08-06 13:25:00,89.18,89.23,89.16,89.21,29622.0,87.4716,87.5207,87.452,87.5011,29622.0
2024-08-06 13:30:00,89.25,89.28,89.23,89.25,18905.0,87.5403,87.5697,87.5207,87.5403,18905.0
2024-08-06 13:35:00,89.25,89.32,89.24,89.29,18663.0,87.5403,87.609,87.5305,87.5795,18663.0
2024-08-06 13:40:00,89.3,89.31,89.21,89.26,30286.0,87.5893,87.5991,87.5011,87.5501,30286.0
2024-08-06 13:45:00,89.26,89.31,89.22,89.3,34116.0,87.5501,87.5991,87.5109,87.5893,34116.0
2024-08-06 13:50:00,89.3,89.35,89.27,89.35,13169.0,87.5893,87.6384,87.5599,87.6384,13169.0
2024-08-06 13:55:00,89.34,89.4,89.32,89.32,17283.0,87.6286,87.6874,87.609,87.609,17283.0
2024-08-06 14:00:00,89.33,89.35,89.27,89.28,37014.0,87.6188,87.6384,87.5599,87.5697,37014.0
2024-08-06 14:05:00,89.28,89.28,89.18,89.2,48852.0,87.5697,87.5697,87.4716,87.4913,48852.0
2024-08-06 14:10:00,89.2,89.24,89.16,89.18,19773.0,87.4913,87.5305,87.452,87.4716,19773.0
2024-08-06 14:15:00,89.18,89.33,89.17,89.33,27134.0,87.4716,87.6188,87.4618,87.6188,27134.0
2024-08-06 14:20:00,89.33,89.44,89.32,89.41,30783.0,87.6188,87.7267,87.609,87.6972,30783.0
2024-08-06 14:25:00,89.42,89.52,89.42,89.52,13746.0,87.707,87.8051,87.707,87.8051,13746.0
2024-08-06 14:30:00,89.52,89.54,89.45,89.53,35127.0,87.8051,87.8247,87.7365,87.8149,35127.0
2024-08-06 14:35:00,89.54,89.61,89.51,89.57,48704.0,87.8247,87.8934,87.7953,87.8542,48704.0
2024-08-06 14:40:00,89.57,89.57,89.51,89.54,51647.0,87.8542,87.8542,87.7953,87.8247,51647.0
2024-08-06 14:45:00,89.54,89.6,89.5,89.57,35281.0,87.8247,87.8836,87.7855,87.8542,35281.0
2024-08-06 14:50:00,89.57,89.59,89.52,89.52,36442.0,87.8542,87.8738,87.8051,87.8051,36442.0
2024-08-06 14:55:00,89.53,89.53,89.26,89.26,70012.0,87.8149,87.8149,87.5501,87.5501,70012.0
2024-08-06 15:00:00,89.26,89.27,89.05,89.09,67412.0,87.5501,87.5599,87.3441,87.3834,67412.0
2024-08-06 15:05:00,89.09,89.12,88.97,89.06,91112.0,87.3834,87.4128,87.2657,87.3539,91112.0
2024-08-06 15:10:00,89.05,89.15,89.0,89.1,45498.0,87.3441,87.4422,87.2951,87.3932,45498.0
2024-08-06 15:15:00,89.09,89.1,88.94,88.99,44807.0,87.3834,87.3932,87.2362,87.2853,44807.0
2024-08-06 15:20:00,88.99,89.26,88.97,89.26,60380.0,87.2853,87.5501,87.2657,87.5501,60380.0
2024-08-06 15:25:00,89.27,89.27,89.13,89.16,43000.0,87.5599,87.5599,87.4226,87.452,43000.0
2024-08-06 15:30:00,89.17,89.19,89.04,89.14,48534.0,87.4618,87.4814,87.3343,87.4324,48534.0
2024-08-06 15:35:00,89.13,89.16,89.03,89.05,60655.0,87.4226,87.452,87.3245,87.3441,60655.0
2024-08-06 15:40:00,89.06,89.07,88.94,88.94,63595.0,87.3539,87.3637,87.2362,87.2362,63595.0
2024-08-06 15:45:00,88.92,88.97,88.69,88.69,103395.0,87.2166,87.2657,86.991,86.991,103395.0
2024-08-06 15:50:00,88.68,88.79,88.51,88.56,424798.0,86.9812,87.0891,86.8145,86.8635,424798.0
2024-08-06 15:55:00,88.56,88.61,88.41,88.47,721090.0,86.8635,86.9126,86.7164,86.7752,721090.0
2024-08-07 09:30:00,89.23,89.48,89.23,89.4,248216.0,87.5207,87.7659,87.5207,87.6874,248216.0
2024-08-07 09:35:00,89.4,89.51,89.2,89.37,196211.0,87.6874,87.7953,87.4913,87.658,196211.0
2024-08-07 09:40:00,89.38,89.52,89.33,89.39,104957.0,87.6678,87.8051,87.6188,87.6776,104957.0
2024-08-07 09:45:00,89.42,89.6,89.39,89.42,105266.0,87.707,87.8836,87.6776,87.707,105266.0
2024-08-07 09:50:00,89.43,89.47,89.3,89.44,57756.0,87.7168,87.7561,87.5893,87.7267,57756.0
2024-08-07 09:55:00,89.44,89.56,89.44,89.53,48216.0,87.7267,87.8444,87.7267,87.8149,48216.0
2024-08-07 10:00:00,89.51,89.53,89.28,89.31,77497.0,87.7953,87.8149,87.5697,87.5991,77497.0
2024-08-07 10:05:00,89.31,89.42,89.23,89.37,47000.0,87.5991,87.707,87.5207,87.658,47000.0
2024-08-07 10:10:00,89.37,89.39,89.23,89.23,40200.0,87.658,87.6776,87.5207,87.5207,40200.0
2024-08-07 10:15:00,89.23,89.31,89.18,89.22,272734.0,87.5207,87.5991,87.4716,87.5109,272734.0
2024-08-07 10:20:00,89.23,89.41,89.22,89.38,37555.0,87.5207,87.6972,87.5109,87.6678,37555.0
2024-08-07 10:25:00,89.4,89.4,89.12,89.12,44647.0,87.6874,87.6874,87.4128,87.4128,44647.0
2024-08-07 10:30:00,89.13,89.22,89.09,89.16,44811.0,87.4226,87.5109,87.3834,87.452,44811.0
2024-08-07 10:35:00,89.14,89.26,89.13,89.21,38775.0,87.4324,87.5501,87.4226,87.5011,38775.0
2024-08-07 10:40:00,89.21,89.34,89.21,89.34,35556.0,87.5011,87.6286,87.5011,87.6286,35556.0
2024-08-07 10:45:00,89.35,89.46,89.32,89.34,42818.0,87.6384,87.7463,87.609,87.6286,42818.0
2024-08-07 10:50:00,89.35,89.42,89.33,89.36,20436.0,87.6384,87.707,87.6188,87.6482,20436.0
2024-08-07 10:55:00,89.34,89.41,89.34,89.35,20252.0,87.6286,87.6972,87.6286,87.6384,20252.0
2024-08-07 11:00:00,89.36,89.42,89.33,89.41,25207.0,87.6482,87.707,87.6188,87.6972,25207.0
2024-08-07 11:05:00,89.41,89.45,89.32,89.35,39585.0,87.6972,87.7365,87.609,87.6384,39585.0
2024-08-07 11:10:00,89.36,89.38,89.25,89.26,30940.0,87.6482,87.6678,87.5403,87.5501,30940.0
2024-08-07 11:15:00,89.26,89.34,89.19,89.25,33972.0,87.5501,87.6286,87.4814,87.5403,33972.0
2024-08-07 11:20:00,89.24,89.26,89.2,89.22,31131.0,87.5305,87.5501,87.4913,87.5109,31131.0
2024-08-07 11:25:00,89.22,89.28,89.17,89.28,58163.0,87.5109,87.5697,87.4618,87.5697,58163.0
2024-08-07 11:30:00,89.27,89.33,89.26,89.28,15995.0,87.5599,87.6188,87.5501,87.5697,15995.0
2024-08-07 11:35:00,89.28,89.34,89.26,89.32,11549.0,87.5697,87.6286,87.5501,87.609,11549.0
2024-08-07 11:40:00,89.28,89.34,89.11,89.13,28609.0,87.5697,87.6286,87.403,87.4226,28609.0
2024-08-07 11:45:00,89.13,89.14,88.95,89.02,52604.0,87.4226,87.4324,87.246,87.3147,52604.0
2024-08-07 11:50:00,89.0,89.05,88.97,89.0,21861.0,87.2951,87.3441,87.2657,87.2951,21861.0
2024-08-07 11:55:00,89.0,89.02,88.92,88.92,25541.0,87.2951,87.3147,87.2166,87.2166,25541.0
2024-08-07 12:00:00,88.93,88.95,88.74,88.77,39522.0,87.2264,87.246,87.0401,87.0695,39522.0
2024-08-07 12:05:00,88.77,88.82,88.74,88.74,48971.0,87.0695,87.1185,87.0401,87.0401,48971.0
2024-08-07 12:10:00,88.73,88.83,88.7,88.83,56418.0,87.0303,87.1283,87.0008,87.1283,56418.0
2024-08-07 12:15:00,88.82,88.84,88.75,88.77,19827.0,87.1185,87.1382,87.0499,87.0695,19827.0
2024-08-07 12:20:00,88.75,88.86,88.73,88.86,30723.0,87.0499,87.1578,87.0303,87.1578,30723.0
2024-08-07 12:25:00,88.86,88.9,88.81,88.85,33649.0,87.1578,87.197,87.1087,87.148,33649.0
2024-08-07 12:30:00,88.84,88.84,88.73,88.83,49493.0,87.1382,87.1382,87.0303,87.1283,49493.0
2024-08-07 12:35:00,88.84,88.84,88.76,88.8,15155.0,87.1382,87.1382,87.0597,87.0989,15155.0
2024-08-07 12:40:00,88.8,88.85,88.7,88.7,40831.0,87.0989,87.148,87.0008,87.0008,40831.0
2024-08-07 12:45:00,88.7,88.75,88.66,88.67,35882.0,87.0008,87.0499,86.9616,86.9714,35882.0
2024-08-07 12:50:00,88.67,88.7,88.56,88.6,36268.0,86.9714,87.0008,86.8635,86.9027,36268.0
2024-08-07 12:55:00,88.59,88.66,88.57,88.57,28671.0,86.8929,86.9616,86.8733,86.8733,28671.0
2024-08-07 13:00:00,88.58,88.59,88.44,88.47,35632.0,86.8831,86.8929,86.7458,86.7752,35632.0
2024-08-07 13:05:00,88.45,88.5,88.31,88.31,41836.0,86.7556,86.8047,86.6183,86.6183,41836.0
2024-08-07 13:10:00,88.31,88.34,88.19,88.23,39635.0,86.6183,86.6477,86.5006,86.5398,39635.0
2024-08-07 13:15:00,88.2,88.2,88.08,88.13,43390.0,86.5104,86.5104,86.3927,86.4418,43390.0
2024-08-07 13:20:00,88.14,88.26,88.14,88.26,50873.0,86.4516,86.5693,86.4516,86.5693,50873.0
2024-08-07 13:25:00,88.26,88.42,88.25,88.26,43264.0,86.5693,86.7262,86.5595,86.5693,43264.0
2024-08-07 13:30:00,88.25,88.35,88.25,88.35,32079.0,86.5595,86.6575,86.5595,86.6575,32079.0
2024-08-07 13:35:00,88.36,88.44,88.34,88.36,31663.0,86.6673,86.7458,86.6477,86.6673,31663.0
2024-08-07 13:40:00,88.36,88.37,88.21,88.21,19983.0,86.6673,86.6772,86.5202,86.5202,19983.0
2024-08-07 13:45:00,88.19,88.24,88.01,88.03,23573.0,86.5006,86.5496,86.3241,86.3437,23573.0
2024-08-07 13:50:00,88.03,88.07,87.92,88.02,38598.0,86.3437,86.3829,86.2358,86.3339,38598.0
2024-08-07 13:55:00,88.02,88.02,87.88,87.95,47655.0,86.3339,86.3339,86.1965,86.2652,47655.0
2024-08-07 14:00:00,87.94,87.94,87.8,87.84,21116.0,86.2554,86.2554,86.1181,86.1573,21116.0
2024-08-07 14:05:00,87.84,87.87,87.67,87.68,74745.0,86.1573,86.1867,85.9906,86.0004,74745.0
2024-08-07 14:10:00,87.68,87.7,87.55,87.56,47017.0,86.0004,86.02,85.8729,85.8827,47017.0
2024-08-07 14:15:00,87.56,87.62,87.47,87.53,71812.0,85.8827,85.9415,85.7944,85.8532,71812.0
2024-08-07 14:20:00,87.53,87.61,87.52,87.55,33466.0,85.8532,85.9317,85.8434,85.8729,33466.0
2024-08-07 14:25:00,87.55,87.72,87.54,87.64,72219.0,85.8729,86.0396,85.8631,85.9611,72219.0
2024-08-07 14:30:00,87.63,87.65,87.55,87.63,56219.0,85.9513,85.9709,85.8729,85.9513,56219.0
2024-08-07 14:35:00,87.63,87.67,87.57,87.63,53361.0,85.9513,85.9906,85.8925,85.9513,53361.0
2024-08-07 14:40:00,87.63,87.71,87.62,87.63,56360.0,85.9513,86.0298,85.9415,85.9513,56360.0
2024-08-07 14:45:00,87.63,87.68,87.51,87.56,46688.0,85.9513,86.0004,85.8336,85.8827,46688.0
2024-08-07 14:50:00,87.56,87.57,87.52,87.54,14689.0,85.8827,85.8925,85.8434,85.8631,14689.0
2024-08-07 14:55:00,87.54,87.61,87.53,87.54,35864.0,85.8631,85.9317,85.8532,85.8631,35864.0
2024-08-07 15:00:00,87.54,87.77,87.54,87.77,63364.0,85.8631,86.0886,85.8631,86.0886,63364.0
2024-08-07 15:05:00,87.76,87.82,87.71,87.75,48157.0,86.0788,86.1377,86.0298,86.069,48157.0
2024-08-07 15:10:00,87.76,87.87,87.75,87.78,31777.0,86.0788,86.1867,86.069,86.0985,31777.0
2024-08-07 15:15:00,87.79,87.9,87.79,87.88,19117.0,86.1083,86.2162,86.1083,86.1965,19117.0
2024-08-07 15:20:00,87.88,87.93,87.77,87.8,71034.0,86.1965,86.2456,86.0886,86.1181,71034.0
2024-08-07 15:25:00,87.8,87.8,87.71,87.78,42175.0,86.1181,86.1181,86.0298,86.0985,42175.0
2024-08-07 15:30:00,87.77,87.83,87.7,87.77,86096.0,86.0886,86.1475,86.02,86.0886,86096.0
2024-08-07 15:35:00,87.76,87.83,87.7,87.72,37695.0,86.0788,86.1475,86.02,86.0396,37695.0
2024-08-07 15:40:00,87.72,87.72,87.56,87.58,48075.0,86.0396,86.0396,85.8827,85.9023,48075.0
2024-08-07 15:45:00,87.58,87.75,87.57,87.75,85036.0,85.9023,86.069,85.8925,86.069,85036.0
2024-08-07 15:50:00,87.75,87.76,87.35,87.38,236130.0,86.069,86.0788,85.6767,85.7061,236130.0
2024-08-07 15:55:00,87.39,87.39,87.22,87.29,380778.0,85.7159,85.7159,85.5492,85.6178,380778.0
2024-08-08 09:30:00,87.73,87.96,87.67,87.93,125547.0,86.0494,86.275,85.9906,86.2456,125547.0
2024-08-08 09:35:00,87.93,88.18,87.85,88.1,74052.0,86.2456,86.4908,86.1671,86.4123,74052.0
2024-08-08 09:40:00,88.1,88.23,88.03,88.05,85717.0,86.4123,86.5398,86.3437,86.3633,85717.0
2024-08-08 09:45:00,88.06,88.28,88.01,88.01,122613.0,86.3731,86.5889,86.3241,86.3241,122613.0
2024-08-08 09:50:00,88.01,88.28,87.96,88.27,114130.0,86.3241,86.5889,86.275,86.5791,114130.0
2024-08-08 09:55:00,88.26,88.31,88.09,88.26,133005.0,86.5693,86.6183,86.4025,86.5693,133005.0
2024-08-08 10:00:00,88.26,88.51,88.23,88.47,47149.0,86.5693,86.8145,86.5398,86.7752,47149.0
2024-08-08 10:05:00,88.46,88.49,88.13,88.19,52541.0,86.7654,86.7949,86.4418,86.5006,52541.0
2024-08-08 10:10:00,88.19,88.23,88.09,88.15,64734.0,86.5006,86.5398,86.4025,86.4614,64734.0
2024-08-08 10:15:00,88.15,88.25,88.13,88.17,39419.0,86.4614,86.5595,86.4418,86.481,39419.0
2024-08-08 10:20:00,88.17,88.25,88.1,88.24,64560.0,86.481,86.5595,86.4123,86.5496,64560.0
2024-08-08 10:25:00,88.24,88.45,88.24,88.44,49347.0,86.5496,86.7556,86.5496,86.7458,49347.0
2024-08-08 10:30:00,88.44,88.48,88.37,88.45,65724.0,86.7458,86.785,86.6772,86.7556,65724.0
2024-08-08 10:35:00,88.45,88.46,88.39,88.41,67411.0,86.7556,86.7654,86.6968,86.7164,67411.0
2024-08-08 10:40:00,88.41,88.42,88.28,88.31,77944.0,86.7164,86.7262,86.5889,86.6183,77944.0
2024-08-08 10:45:00,88.32,88.38,88.31,88.38,54667.0,86.6281,86.687,86.6183,86.687,54667.0
2024-08-08 10:50:00,88.37,88.39,88.26,88.31,49817.0,86.6772,86.6968,86.5693,86.6183,49817.0
2024-08-08 10:55:00,88.31,88.38,88.31,88.36,51407.0,86.6183,86.687,86.6183,86.6673,51407.0
2024-08-08 11:00:00,88.35,88.43,88.34,88.41,50991.0,86.6575,86.736,86.6477,86.7164,50991.0
2024-08-08 11:05:00,88.41,88.51,88.41,88.51,34587.0,86.7164,86.8145,86.7164,86.8145,34587.0
2024-08-08 11:10:00,88.52,88.52,88.36,88.4,61202.0,86.8243,86.8243,86.6673,86.7066,61202.0
2024-08-08 11:15:00,88.39,88.47,88.38,88.45,52566.0,86.6968,86.7752,86.687,86.7556,52566.0
2024-08-08 11:20:00,88.46,88.56,88.46,88.55,35848.0,86.7654,86.8635,86.7654,86.8537,35848.0
2024-08-08 11:25:00,88.56,88.65,88.56,88.57,37895.0,86.8635,86.9518,86.8635,86.8733,37895.0
2024-08-08 11:30:00,88.57,88.65,88.57,88.61,21354.0,86.8733,86.9518,86.8733,86.9126,21354.0
2024-08-08 11:35:00,88.61,88.62,88.52,88.56,65378.0,86.9126,86.9224,86.8243,86.8635,65378.0
2024-08-08 11:40:00,88.56,88.58,88.5,88.55,38010.0,86.8635,86.8831,86.8047,86.8537,38010.0
2024-08-08 11:45:00,88.55,88.55,88.43,88.44,46430.0,86.8537,86.8537,86.736,86.7458,46430.0
2024-08-08 11:50:00,88.45,88.58,88.44,88.56,39605.0,86.7556,86.8831,86.7458,86.8635,39605.0
2024-08-08 11:55:00,88.56,88.57,88.5,88.5,29177.0,86.8635,86.8733,86.8047,86.8047,29177.0
2024-08-08 12:00:00,88.5,88.53,88.45,88.52,39486.0,86.8047,86.8341,86.7556,86.8243,39486.0
2024-08-08 12:05:00,88.52,88.61,88.49,88.49,34980.0,86.8243,86.9126,86.7949,86.7949,34980.0
2024-08-08 12:10:00,88.48,88.51,88.4,88.43,29495.0,86.785,86.8145,86.7066,86.736,29495.0
2024-08-08 12:15:00,88.44,88.47,88.39,88.47,32627.0,86.7458,86.7752,86.6968,86.7752,32627.0
2024-08-08 12:20:00,88.47,88.54,88.47,88.54,30702.0,86.7752,86.8439,86.7752,86.8439,30702.0
2024-08-08 12:25:00,88.54,88.59,88.51,88.54,31385.0,86.8439,86.8929,86.8145,86.8439,31385.0
2024-08-08 12:30:00,88.53,88.53,88.4,88.42,47141.0,86.8341,86.8341,86.7066,86.7262,47141.0
2024-08-08 12:35:00,88.42,88.42,88.27,88.28,157502.0,86.7262,86.7262,86.5791,86.5889,157502.0
2024-08-08 12:40:00,88.28,88.35,88.26,88.34,127088.0,86.5889,86.6575,86.5693,86.6477,127088.0
2024-08-08 12:45:00,88.34,88.45,88.34,88.45,32230.0,86.6477,86.7556,86.6477,86.7556,32230.0
2024-08-08 12:50:00,88.45,88.49,88.42,88.48,36676.0,86.7556,86.7949,86.7262,86.785,36676.0
2024-08-08 12:55:00,88.48,88.49,88.36,88.36,49328.0,86.785,86.7949,86.6673,86.6673,49328.0
2024-08-08 13:00:00,88.37,88.4,88.3,88.31,31741.0,86.6772,86.7066,86.6085,86.6183,31741.0
2024-08-08 13:05:00,88.32,88.38,88.24,88.36,48738.0,86.6281,86.687,86.5496,86.6673,48738.0
2024-08-08 13:10:00,88.36,88.44,88.35,88.44,38962.0,86.6673,86.7458,86.6575,86.7458,38962.0
2024-08-08 13:15:00,88.45,88.6,88.44,88.6,31939.0,86.7556,86.9027,86.7458,86.9027,31939.0
2024-08-08 13:20:00,88.61,88.66,88.58,88.61,75348.0,86.9126,86.9616,86.8831,86.9126,75348.0
2024-08-08 13:25:00,88.61,88.73,88.61,88.72,29833.0,86.9126,87.0303,86.9126,87.0205,29833.0
2024-08-08 13:30:00,88.73,88.77,88.72,88.74,27471.0,87.0303,87.0695,87.0205,87.0401,27471.0
2024-08-08 13:35:00,88.73,88.73,88.67,88.71,29649.0,87.0303,87.0303,86.9714,87.0106,29649.0
2024-08-08 13:40:00,88.7,88.75,88.7,88.7,36838.0,87.0008,87.0499,87.0008,87.0008,36838.0
2024-08-08 13:45:00,88.7,88.71,88.68,88.68,23842.0,87.0008,87.0106,86.9812,86.9812,23842.0
2024-08-08 13:50:00,88.67,88.7,88.66,88.7,22897.0,86.9714,87.0008,86.9616,87.0008,22897.0
2024-08-08 13:55:00,88.69,88.7,88.65,88.68,33765.0,86.991,87.0008,86.9518,86.9812,33765.0
2024-08-08 14:00:00,88.68,88.72,88.65,88.72,35943.0,86.9812,87.0205,86.9518,87.0205,35943.0
2024-08-08 14:05:00,88.72,88.79,88.71,88.79,48125.0,87.0205,87.0891,87.0106,87.0891,48125.0
2024-08-08 14:10:00,88.78,88.79,88.75,88.77,24725.0,87.0793,87.0891,87.0499,87.0695,24725.0
2024-08-08 14:15:00,88.77,88.81,88.75,88.81,35863.0,87.0695,87.1087,87.0499,87.1087,35863.0
2024-08-08 14:20:00,88.81,88.82,88.77,88.8,47702.0,87.1087,87.1185,87.0695,87.0989,47702.0
2024-08-08 14:25:00,88.8,88.81,88.7,88.74,61560.0,87.0989,87.1087,87.0008,87.0401,61560.0
2024-08-08 14:30:00,88.74,88.82,88.74,88.76,30180.0,87.0401,87.1185,87.0401,87.0597,30180.0
2024-08-08 14:35:00,88.76,88.77,88.69,88.7,31271.0,87.0597,87.0695,86.991,87.0008,31271.0
2024-08-08 14:40:00,88.7,88.7,88.61,88.65,54169.0,87.0008,87.0008,86.9126,86.9518,54169.0
2024-08-08 14:45:00,88.65,88.71,88.63,88.7,33381.0,86.9518,87.0106,86.9322,87.0008,33381.0
2024-08-08 14:50:00,88.69,88.74,88.68,88.73,33383.0,86.991,87.0401,86.9812,87.0303,33383.0
2024-08-08 14:55:00,88.74,88.78,88.7,88.7,31523.0,87.0401,87.0793,87.0008,87.0008,31523.0
2024-08-08 15:00:00,88.7,88.73,88.65,88.65,28724.0,87.0008,87.0303,86.9518,86.9518,28724.0
2024-08-08 15:05:00,88.64,88.8,88.61,88.78,32866.0,86.942,87.0989,86.9126,87.0793,32866.0
2024-08-08 15:10:00,88.78,88.79,88.72,88.73,34618.0,87.0793,87.0891,87.0205,87.0303,34618.0
2024-08-08 15:15:00,88.73,88.77,88.67,88.68,29482.0,87.0303,87.0695,86.9714,86.9812,29482.0
2024-08-08 15:20:00,88.69,88.82,88.67,88.76,22802.0,86.991,87.1185,86.9714,87.0597,22802.0
2024-08-08 15:25:00,88.77,88.78,88.66,88.68,73641.0,87.0695,87.0793,86.9616,86.9812,73641.0
2024-08-08 15:30:00,88.68,88.7,88.49,88.57,117882.0,86.9812,87.0008,86.7949,86.8733,117882.0
2024-08-08 15:35:00,88.57,88.59,88.49,88.55,39124.0,86.8733,86.8929,86.7949,86.8537,39124.0
2024-08-08 15:40:00,88.55,88.66,88.52,88.66,68626.0,86.8537,86.9616,86.8243,86.9616,68626.0
2024-08-08 15:45:00,88.65,88.65,88.55,88.55,63656.0,86.9518,86.9518,86.8537,86.8537,63656.0
2024-08-08 15:50:00,88.55,88.61,88.43,88.58,173977.0,86.8537,86.9126,86.736,86.8831,173977.0
2024-08-08 15:55:00,88.59,88.71,88.54,88.64,305490.0,86.8929,87.0106,86.8439,86.942,305490.0
2024-08-09 09:30:00,88.68,88.68,88.34,88.43,65596.0,86.9812,86.9812,86.6477,86.736,65596.0
2024-08-09 09:35:00,88.42,88.52,88.26,88.29,91112.0,86.7262,86.8243,86.5693,86.5987,91112.0
2024-08-09 09:40:00,88.27,88.28,88.01,88.03,50758.0,86.5791,86.5889,86.3241,86.3437,50758.0
2024-08-09 09:45:00,88.03,88.11,87.81,87.83,51764.0,86.3437,86.4221,86.1279,86.1475,51764.0
2024-08-09 09:50:00,87.83,88.05,87.74,88.05,70809.0,86.1475,86.3633,86.0592,86.3633,70809.0
2024-08-09 09:55:00,88.06,88.21,87.98,88.2,20672.0,86.3731,86.5202,86.2946,86.5104,20672.0
2024-08-09 10:00:00,88.19,88.44,88.16,88.43,87289.0,86.5006,86.7458,86.4712,86.736,87289.0
2024-08-09 10:05:00,88.42,88.47,88.28,88.33,85416.0,86.7262,86.7752,86.5889,86.6379,85416.0
2024-08-09 10:10:00,88.31,88.47,88.29,88.43,31904.0,86.6183,86.7752,86.5987,86.736,31904.0
2024-08-09 10:15:00,88.42,88.44,88.32,88.37,49760.0,86.7262,86.7458,86.6281,86.6772,49760.0
2024-08-09 10:20:00,88.37,88.5,88.36,88.5,19495.0,86.6772,86.8047,86.6673,86.8047,19495.0
2024-08-09 10:25:00,88.51,88.52,88.46,88.5,11526.0,86.8145,86.8243,86.7654,86.8047,11526.0
2024-08-09 10:30:00,88.5,88.51,88.41,88.46,23963.0,86.8047,86.8145,86.7164,86.7654,23963.0
2024-08-09 10:35:00,88.42,88.55,88.41,88.54,13312.0,86.7262,86.8537,86.7164,86.8439,13312.0
2024-08-09 10:40:00,88.54,88.65,88.54,88.59,11235.0,86.8439,86.9518,86.8439,86.8929,11235.0
2024-08-09 10:45:00,88.6,88.64,88.54,88.56,19200.0,86.9027,86.942,86.8439,86.8635,19200.0
2024-08-09 10:50:00,88.57,88.66,88.55,88.6,19038.0,86.8733,86.9616,86.8537,86.9027,19038.0
2024-08-09 10:55:00,88.62,88.76,88.62,88.66,23950.0,86.9224,87.0597,86.9224,86.9616,23950.0
2024-08-09 11:00:00,88.65,88.69,88.6,88.64,15908.0,86.9518,86.991,86.9027,86.942,15908.0
2024-08-09 11:05:00,88.64,88.75,88.63,88.69,15679.0,86.942,87.0499,86.9322,86.991,15679.0
2024-08-09 11:10:00,88.69,88.72,88.66,88.67,11868.0,86.991,87.0205,86.9616,86.9714,11868.0
2024-08-09 11:15:00,88.67,88.73,88.63,88.73,12079.0,86.9714,87.0303,86.9322,87.0303,12079.0
2024-08-09 11:20:00,88.71,88.71,88.65,88.67,16814.0,87.0106,87.0106,86.9518,86.9714,16814.0
2024-08-09 11:25:00,88.67,88.68,88.52,88.53,12459.0,86.9714,86.9812,86.8243,86.8341,12459.0
2024-08-09 11:30:00,88.53,88.59,88.51,88.58,12053.0,86.8341,86.8929,86.8145,86.8831,12053.0
2024-08-09 11:35:00,88.59,88.59,88.51,88.56,12158.0,86.8929,86.8929,86.8145,86.8635,12158.0
2024-08-09 11:40:00,88.56,88.6,88.53,88.6,8745.0,86.8635,86.9027,86.8341,86.9027,8745.0
2024-08-09 11:45:00,88.59,88.66,88.59,88.63,110114.0,86.8929,86.9616,86.8929,86.9322,110114.0
2024-08-09 11:50:00,88.63,88.67,88.62,88.65,13723.0,86.9322,86.9714,86.9224,86.9518,13723.0
2024-08-09 11:55:00,88.63,88.63,88.43,88.44,28348.0,86.9322,86.9322,86.736,86.7458,28348.0
2024-08-09 12:00:00,88.45,88.48,88.43,88.48,19699.0,86.7556,86.785,86.736,86.785,19699.0
2024-08-09 12:05:00,88.49,88.49,88.42,88.48,6232.0,86.7949,86.7949,86.7262,86.785,6232.0
2024-08-09 12:10:00,88.45,88.46,88.4,88.42,17056.0,86.7556,86.7654,86.7066,86.7262,17056.0
2024-08-09 12:15:00,88.42,88.43,88.36,88.4,17502.0,86.7262,86.736,86.6673,86.7066,17502.0
2024-08-09 12:20:00,88.4,88.42,88.36,88.37,9692.0,86.7066,86.7262,86.6673,86.6772,9692.0
2024-08-09 12:25:00,88.38,88.42,88.37,88.4,5133.0,86.687,86.7262,86.6772,86.7066,5133.0
2024-08-09 12:30:00,88.4,88.43,88.39,88.4,8749.0,86.7066,86.736,86.6968,86.7066,8749.0
2024-08-09 12:35:00,88.39,88.49,88.37,88.48,13132.0,86.6968,86.7949,86.6772,86.785,13132.0
2024-08-09 12:40:00,88.46,88.48,88.44,88.44,7394.0,86.7654,86.785,86.7458,86.7458,7394.0
2024-08-09 12:45:00,88.44,88.46,88.39,88.45,5715.0,86.7458,86.7654,86.6968,86.7556,5715.0
2024-08-09 12:50:00,88.44,88.46,88.38,88.38,9679.0,86.7458,86.7654,86.687,86.687,9679.0
2024-08-09 12:55:00,88.39,88.51,88.39,88.51,5728.0,86.6968,86.8145,86.6968,86.8145,5728.0
2024-08-09 13:00:00,88.51,88.57,88.5,88.52,21021.0,86.8145,86.8733,86.8047,86.8243,21021.0
2024-08-09 13:05:00,88.52,88.54,88.49,88.54,9650.0,86.8243,86.8439,86.7949,86.8439,9650.0
2024-08-09 13:10:00,88.56,88.62,88.52,88.62,17626.0,86.8635,86.9224,86.8243,86.9224,17626.0
2024-08-09 13:15:00,88.61,88.69,88.61,88.67,49556.0,86.9126,86.991,86.9126,86.9714,49556.0
2024-08-09 13:20:00,88.67,88.7,88.66,88.67,7236.0,86.9714,87.0008,86.9616,86.9714,7236.0
2024-08-09 13:25:00,88.67,88.81,88.67,88.81,22348.0,86.9714,87.1087,86.9714,87.1087,22348.0
2024-08-09 13:30:00,88.82,88.84,88.76,88.84,19695.0,87.1185,87.1382,87.0597,87.1382,19695.0
2024-08-09 13:35:00,88.83,88.85,88.78,88.8,10198.0,87.1283,87.148,87.0793,87.0989,10198.0
2024-08-09 13:40:00,88.81,88.81,88.67,88.7,18988.0,87.1087,87.1087,86.9714,87.0008,18988.0
2024-08-09 13:45:00,88.7,88.72,88.67,88.68,8664.0,87.0008,87.0205,86.9714,86.9812,8664.0
2024-08-09 13:50:00,88.67,88.68,88.55,88.58,19122.0,86.9714,86.9812,86.8537,86.8831,19122.0
2024-08-09 13:55:00,88.58,88.59,88.53,88.53,9047.0,86.8831,86.8929,86.8341,86.8341,9047.0
2024-08-09 14:00:00,88.55,88.56,88.46,88.48,14899.0,86.8537,86.8635,86.7654,86.785,14899.0
2024-08-09 14:05:00,88.46,88.52,88.45,88.52,13968.0,86.7654,86.8243,86.7556,86.8243,13968.0
2024-08-09 14:10:00,88.53,88.53,88.42,88.48,20222.0,86.8341,86.8341,86.7262,86.785,20222.0
2024-08-09 14:15:00,88.48,88.49,88.42,88.46,19152.0,86.785,86.7949,86.7262,86.7654,19152.0
2024-08-09 14:20:00,88.47,88.48,88.44,88.44,25351.0,86.7752,86.785,86.7458,86.7458,25351.0
2024-08-09 14:25:00,88.45,88.47,88.43,88.43,10041.0,86.7556,86.7752,86.736,86.736,10041.0
2024-08-09 14:30:00,88.42,88.45,88.34,88.35,17167.0,86.7262,86.7556,86.6477,86.6575,17167.0
2024-08-09 14:35:00,88.36,88.42,88.33,88.4,20888.0,86.6673,86.7262,86.6379,86.7066,20888.0
2024-08-09 14:40:00,88.4,88.45,88.39,88.42,10539.0,86.7066,86.7556,86.6968,86.7262,10539.0
2024-08-09 14:45:00,88.42,88.47,88.41,88.44,8241.0,86.7262,86.7752,86.7164,86.7458,8241.0
2024-08-09 14:50:00,88.43,88.43,88.34,88.37,18110.0,86.736,86.736,86.6477,86.6772,18110.0
2024-08-09 14:55:00,88.38,88.47,88.32,88.47,10959.0,86.687,86.7752,86.6281,86.7752,10959.0
2024-08-09 15:00:00,88.47,88.49,88.42,88.45,12539.0,86.7752,86.7949,86.7262,86.7556,12539.0
2024-08-09 15:05:00,88.46,88.52,88.43,88.48,15216.0,86.7654,86.8243,86.736,86.785,15216.0
2024-08-09 15:10:00,88.49,88.51,88.47,88.49,10215.0,86.7949,86.8145,86.7752,86.7949,10215.0
2024-08-09 15:15:00,88.5,88.57,88.5,88.57,16306.0,86.8047,86.8733,86.8047,86.8733,16306.0
2024-08-09 15:20:00,88.56,88.56,88.48,88.49,21000.0,86.8635,86.8635,86.785,86.7949,21000.0
2024-08-09 15:25:00,88.49,88.57,88.49,88.54,13540.0,86.7949,86.8733,86.7949,86.8439,13540.0
2024-08-09 15:30:00,88.53,88.6,88.52,88.56,22976.0,86.8341,86.9027,86.8243,86.8635,22976.0
2024-08-09 15:35:00,88.57,88.61,88.53,88.55,33544.0,86.8733,86.9126,86.8341,86.8537,33544.0
2024-08-09 15:40:00,88.56,88.62,88.54,88.55,28192.0,86.8635,86.9224,86.8439,86.8537,28192.0
2024-08-09 15:45:00,88.55,88.59,88.52,88.57,33028.0,86.8537,86.8929,86.8243,86.8733,33028.0
2024-08-09 15:50:00,88.57,88.63,88.45,88.47,136557.0,86.8733,86.9322,86.7556,86.7752,136557.0
2024-08-09 15:55:00,88.47,88.61,88.45,88.54,319037.0,86.7752,86.9126,86.7556,86.8439,319037.0
2024-08-12 09:30:00,88.66,88.76,88.58,88.7,92488.0,86.9616,87.0597,86.8831,87.0008,92488.0
2024-08-12 09:35:00,88.7,88.73,88.58,88.68,59933.0,87.0008,87.0303,86.8831,86.9812,59933.0
2024-08-12 09:40:00,88.69,88.78,88.58,88.6,36762.0,86.991,87.0793,86.8831,86.9027,36762.0
2024-08-12 09:45:00,88.61,88.63,88.44,88.44,41992.0,86.9126,86.9322,86.7458,86.7458,41992.0
2024-08-12 09:50:00,88.46,88.53,88.35,88.39,25351.0,86.7654,86.8341,86.6575,86.6968,25351.0
2024-08-12 09:55:00,88.4,88.43,88.17,88.28,28981.0,86.7066,86.736,86.481,86.5889,28981.0
2024-08-12 10:00:00,88.29,88.45,88.21,88.34,28841.0,86.5987,86.7556,86.5202,86.6477,28841.0
2024-08-12 10:05:00,88.34,88.44,88.33,88.43,21870.0,86.6477,86.7458,86.6379,86.736,21870.0
2024-08-12 10:10:00,88.43,88.45,88.36,88.44,13196.0,86.736,86.7556,86.6673,86.7458,13196.0
2024-08-12 10:15:00,88.43,88.46,88.41,88.42,13506.0,86.736,86.7654,86.7164,86.7262,13506.0
2024-08-12 10:20:00,88.42,88.45,88.35,88.38,21803.0,86.7262,86.7556,86.6575,86.687,21803.0
2024-08-12 10:25:00,88.38,88.47,88.38,88.39,14908.0,86.687,86.7752,86.687,86.6968,14908.0
2024-08-12 10:30:00,88.39,88.45,88.37,88.45,7080.0,86.6968,86.7556,86.6772,86.7556,7080.0
2024-08-12 10:35:00,88.46,88.55,88.46,88.53,24846.0,86.7654,86.8537,86.7654,86.8341,24846.0
2024-08-12 10:40:00,88.54,88.62,88.54,88.57,25102.0,86.8439,86.9224,86.8439,86.8733,25102.0
2024-08-12 10:45:00,88.57,88.62,88.53,88.61,15588.0,86.8733,86.9224,86.8341,86.9126,15588.0
2024-08-12 10:50:00,88.6,88.67,88.59,88.64,8012.0,86.9027,86.9714,86.8929,86.942,8012.0
2024-08-12 10:55:00,88.64,88.66,88.6,88.66,8816.0,86.942,86.9616,86.9027,86.9616,8816.0
2024-08-12 11:00:00,88.68,88.71,88.65,88.66,35251.0,86.9812,87.0106,86.9518,86.9616,35251.0
2024-08-12 11:05:00,88.65,88.67,88.58,88.59,15552.0,86.9518,86.9714,86.8831,86.8929,15552.0
2024-08-12 11:10:00,88.6,88.61,88.57,88.59,18014.0,86.9027,86.9126,86.8733,86.8929,18014.0
2024-08-12 11:15:00,88.58,88.6,88.53,88.56,13394.0,86.8831,86.9027,86.8341,86.8635,13394.0
2024-08-12 11:20:00,88.55,88.58,88.23,88.23,33809.0,86.8537,86.8831,86.5398,86.5398,33809.0
2024-08-12 11:25:00,88.24,88.31,88.22,88.27,19061.0,86.5496,86.6183,86.53,86.5791,19061.0
2024-08-12 11:30:00,88.25,88.26,88.19,88.25,21300.0,86.5595,86.5693,86.5006,86.5595,21300.0
2024-08-12 11:35:00,88.25,88.29,88.24,88.26,20779.0,86.5595,86.5987,86.5496,86.5693,20779.0
2024-08-12 11:40:00,88.27,88.27,88.21,88.23,11271.0,86.5791,86.5791,86.5202,86.5398,11271.0
2024-08-12 11:45:00,88.24,88.29,88.21,88.29,9463.0,86.5496,86.5987,86.5202,86.5987,9463.0
2024-08-12 11:50:00,88.29,88.44,88.28,88.44,10751.0,86.5987,86.7458,86.5889,86.7458,10751.0
2024-08-12 11:55:00,88.43,88.51,88.43,88.49,8472.0,86.736,86.8145,86.736,86.7949,8472.0
2024-08-12 12:00:00,88.5,88.55,88.47,88.51,27280.0,86.8047,86.8537,86.7752,86.8145,27280.0
2024-08-12 12:05:00,88.5,88.5,88.37,88.4,22556.0,86.8047,86.8047,86.6772,86.7066,22556.0
2024-08-12 12:10:00,88.4,88.45,88.37,88.41,17991.0,86.7066,86.7556,86.6772,86.7164,17991.0
2024-08-12 12:15:00,88.41,88.41,88.36,88.37,8080.0,86.7164,86.7164,86.6673,86.6772,8080.0
2024-08-12 12:20:00,88.35,88.37,88.3,88.32,7950.0,86.6575,86.6772,86.6085,86.6281,7950.0
2024-08-12 12:25:00,88.33,88.34,88.28,88.3,3500.0,86.6379,86.6477,86.5889,86.6085,3500.0
2024-08-12 12:30:00,88.29,88.33,88.26,88.26,5334.0,86.5987,86.6379,86.5693,86.5693,5334.0
2024-08-12 12:35:00,88.25,88.3,88.23,88.3,9046.0,86.5595,86.6085,86.5398,86.6085,9046.0
2024-08-12 12:40:00,88.29,88.34,88.26,88.34,18054.0,86.5987,86.6477,86.5693,86.6477,18054.0
2024-08-12 12:45:00,88.34,88.39,88.32,88.32,16012.0,86.6477,86.6968,86.6281,86.6281,16012.0
2024-08-12 12:50:00,88.3,88.35,88.28,88.34,9679.0,86.6085,86.6575,86.5889,86.6477,9679.0
2024-08-12 12:55:00,88.33,88.33,88.2,88.2,11915.0,86.6379,86.6379,86.5104,86.5104,11915.0
2024-08-12 13:00:00,88.19,88.19,88.1,88.17,12241.0,86.5006,86.5006,86.4123,86.481,12241.0
2024-08-12 13:05:00,88.16,88.17,88.13,88.15,10449.0,86.4712,86.481,86.4418,86.4614,10449.0
2024-08-12 13:10:00,88.14,88.17,88.11,88.16,6455.0,86.4516,86.481,86.4221,86.4712,6455.0
2024-08-12 13:15:00,88.16,88.24,88.15,88.24,3896.0,86.4712,86.5496,86.4614,86.5496,3896.0
2024-08-12 13:20:00,88.23,88.31,88.23,88.24,18498.0,86.5398,86.6183,86.5398,86.5496,18498.0
2024-08-12 13:25:00,88.23,88.26,88.15,88.24,15446.0,86.5398,86.5693,86.4614,86.5496,15446.0
2024-08-12 13:30:00,88.25,88.3,88.25,88.29,9244.0,86.5595,86.6085,86.5595,86.5987,9244.0
2024-08-12 13:35:00,88.3,88.3,88.23,88.27,13195.0,86.6085,86.6085,86.5398,86.5791,13195.0
2024-08-12 13:40:00,88.28,88.29,88.2,88.23,9975.0,86.5889,86.5987,86.5104,86.5398,9975.0
2024-08-12 13:45:00,88.22,88.26,88.19,88.19,21283.0,86.53,86.5693,86.5006,86.5006,21283.0
2024-08-12 13:50:00,88.18,88.19,88.08,88.1,36222.0,86.4908,86.5006,86.3927,86.4123,36222.0
2024-08-12 13:55:00,88.1,88.14,88.08,88.14,15817.0,86.4123,86.4516,86.3927,86.4516,15817.0
2024-08-12 14:00:00,88.12,88.17,88.11,88.14,11526.0,86.4319,86.481,86.4221,86.4516,11526.0
2024-08-12 14:05:00,88.14,88.14,88.1,88.12,14142.0,86.4516,86.4516,86.4123,86.4319,14142.0
2024-08-12 14:10:00,88.13,88.24,88.12,88.22,11964.0,86.4418,86.5496,86.4319,86.53,11964.0
2024-08-12 14:15:00,88.22,88.23,88.14,88.14,7255.0,86.53,86.5398,86.4516,86.4516,7255.0
2024-08-12 14:20:00,88.14,88.2,88.09,88.09,17589.0,86.4516,86.5104,86.4025,86.4025,17589.0
2024-08-12 14:25:00,88.09,88.12,88.07,88.08,15454.0,86.4025,86.4319,86.3829,86.3927,15454.0
2024-08-12 14:30:00,88.07,88.09,88.05,88.06,9604.0,86.3829,86.4025,86.3633,86.3731,9604.0
2024-08-12 14:35:00,88.06,88.1,88.04,88.09,15154.0,86.3731,86.4123,86.3535,86.4025,15154.0
2024-08-12 14:40:00,88.08,88.11,88.05,88.09,12589.0,86.3927,86.4221,86.3633,86.4025,12589.0
2024-08-12 14:45:00,88.09,88.13,88.06,88.11,12357.0,86.4025,86.4418,86.3731,86.4221,12357.0
2024-08-12 14:50:00,88.11,88.16,88.1,88.14,11365.0,86.4221,86.4712,86.4123,86.4516,11365.0
2024-08-12 14:55:00,88.14,88.17,88.13,88.15,19142.0,86.4516,86.481,86.4418,86.4614,19142.0
2024-08-12 15:00:00,88.14,88.16,88.12,88.15,20799.0,86.4516,86.4712,86.4319,86.4614,20799.0
2024-08-12 15:05:00,88.15,88.15,88.1,88.12,24614.0,86.4614,86.4614,86.4123,86.4319,24614.0
2024-08-12 15:10:00,88.12,88.18,88.12,88.13,22334.0,86.4319,86.4908,86.4319,86.4418,22334.0
2024-08-12 15:15:00,88.12,88.16,88.1,88.15,33666.0,86.4319,86.4712,86.4123,86.4614,33666.0
2024-08-12 15:20:00,88.15,88.16,88.1,88.16,20082.0,86.4614,86.4712,86.4123,86.4712,20082.0
2024-08-12 15:25:00,88.16,88.21,88.14,88.14,40583.0,86.4712,86.5202,86.4516,86.4516,40583.0
2024-08-12 15:30:00,88.15,88.18,88.11,88.11,45639.0,86.4614,86.4908,86.4221,86.4221,45639.0
2024-08-12 15:35:00,88.11,88.15,88.02,88.06,84771.0,86.4221,86.4614,86.3339,86.3731,84771.0
2024-08-12 15:40:00,88.06,88.07,88.01,88.02,42211.0,86.3731,86.3829,86.3241,86.3339,42211.0
2024-08-12 15:45:00,88.02,88.03,87.96,88.0,67166.0,86.3339,86.3437,86.275,86.3142,67166.0
2024-08-12 15:50:00,87.99,88.11,87.98,88.08,192206.0,86.3044,86.4221,86.2946,86.3927,192206.0
2024-08-12 15:55:00,88.08,88.2,88.07,88.19,300387.0,86.3927,86.5104,86.3829,86.5006,300387.0
2024-08-13 09:30:00,88.48,88.57,88.27,88.55,89595.0,86.785,86.8733,86.5791,86.8537,89595.0
2024-08-13 09:35:00,88.54,88.62,88.42,88.56,54665.0,86.8439,86.9224,86.7262,86.8635,54665.0
2024-08-13 09:40:00,88.56,88.72,88.54,88.7,52220.0,86.8635,87.0205,86.8439,87.0008,52220.0
2024-08-13 09:45:00,88.71,88.8,88.65,88.66,42429.0,87.0106,87.0989,86.9518,86.9616,42429.0
2024-08-13 09:50:00,88.66,88.82,88.57,88.59,76096.0,86.9616,87.1185,86.8733,86.8929,76096.0
2024-08-13 09:55:00,88.58,88.62,88.48,88.62,33951.0,86.8831,86.9224,86.785,86.9224,33951.0
2024-08-13 10:00:00,88.61,88.61,88.34,88.34,36809.0,86.9126,86.9126,86.6477,86.6477,36809.0
2024-08-13 10:05:00,88.34,88.48,88.27,88.4,37359.0,86.6477,86.785,86.5791,86.7066,37359.0
2024-08-13 10:10:00,88.41,88.43,88.32,88.39,31415.0,86.7164,86.736,86.6281,86.6968,31415.0
2024-08-13 10:15:00,88.39,88.41,88.31,88.31,17190.0,86.6968,86.7164,86.6183,86.6183,17190.0
2024-08-13 10:20:00,88.33,88.35,88.29,88.32,13263.0,86.6379,86.6575,86.5987,86.6281,13263.0
2024-08-13 10:25:00,88.35,88.42,88.29,88.39,12160.0,86.6575,86.7262,86.5987,86.6968,12160.0
2024-08-13 10:30:00,88.38,88.38,88.29,88.35,17039.0,86.687,86.687,86.5987,86.6575,17039.0
2024-08-13 10:35:00,88.35,88.43,88.33,88.43,9124.0,86.6575,86.736,86.6379,86.736,9124.0
2024-08-13 10:40:00,88.45,88.52,88.44,88.51,28722.0,86.7556,86.8243,86.7458,86.8145,28722.0
2024-08-13 10:45:00,88.51,88.54,88.49,88.51,21039.0,86.8145,86.8439,86.7949,86.8145,21039.0
2024-08-13 10:50:00,88.51,88.51,88.44,88.5,12750.0,86.8145,86.8145,86.7458,86.8047,12750.0
2024-08-13 10:55:00,88.51,88.56,88.5,88.55,15690.0,86.8145,86.8635,86.8047,86.8537,15690.0
2024-08-13 11:00:00,88.56,88.58,88.54,88.58,13496.0,86.8635,86.8831,86.8439,86.8831,13496.0
2024-08-13 11:05:00,88.6,88.61,88.5,88.5,14476.0,86.9027,86.9126,86.8047,86.8047,14476.0
2024-08-13 11:10:00,88.5,88.56,88.47,88.54,19145.0,86.8047,86.8635,86.7752,86.8439,19145.0
2024-08-13 11:15:00,88.53,88.62,88.52,88.59,17597.0,86.8341,86.9224,86.8243,86.8929,17597.0
2024-08-13 11:20:00,88.59,88.62,88.57,88.61,16268.0,86.8929,86.9224,86.8733,86.9126,16268.0
2024-08-13 11:25:00,88.6,88.62,88.57,88.57,10809.0,86.9027,86.9224,86.8733,86.8733,10809.0
2024-08-13 11:30:00,88.57,88.61,88.57,88.61,11084.0,86.8733,86.9126,86.8733,86.9126,11084.0
2024-08-13 11:35:00,88.6,88.61,88.57,88.57,14702.0,86.9027,86.9126,86.8733,86.8733,14702.0
2024-08-13 11:40:00,88.57,88.61,88.57,88.58,9709.0,86.8733,86.9126,86.8733,86.8831,9709.0
2024-08-13 11:45:00,88.57,88.64,88.57,88.63,14249.0,86.8733,86.942,86.8733,86.9322,14249.0
2024-08-13 11:50:00,88.63,88.67,88.6,88.65,19084.0,86.9322,86.9714,86.9027,86.9518,19084.0
2024-08-13 11:55:00,88.65,88.66,88.61,88.63,25418.0,86.9518,86.9616,86.9126,86.9322,25418.0
2024-08-13 12:00:00,88.63,88.69,88.62,88.69,14267.0,86.9322,86.991,86.9224,86.991,14267.0
2024-08-13 12:05:00,88.69,88.75,88.69,88.75,18477.0,86.991,87.0499,86.991,87.0499,18477.0
2024-08-13 12:10:00,88.76,88.8,88.75,88.77,18916.0,87.0597,87.0989,87.0499,87.0695,18916.0
2024-08-13 12:15:00,88.77,88.83,88.76,88.81,18692.0,87.0695,87.1283,87.0597,87.1087,18692.0
2024-08-13 12:20:00,88.81,88.85,88.79,88.79,26308.0,87.1087,87.148,87.0891,87.0891,26308.0
2024-08-13 12:25:00,88.8,88.81,88.75,88.76,15379.0,87.0989,87.1087,87.0499,87.0597,15379.0
2024-08-13 12:30:00,88.75,88.76,88.69,88.74,17208.0,87.0499,87.0597,86.991,87.0401,17208.0
2024-08-13 12:35:00,88.74,88.83,88.73,88.83,18902.0,87.0401,87.1283,87.0303,87.1283,18902.0
2024-08-13 12:40:00,88.82,88.89,88.82,88.88,35283.0,87.1185,87.1872,87.1185,87.1774,35283.0
2024-08-13 12:45:00,88.87,88.94,88.83,88.92,37895.0,87.1676,87.2362,87.1283,87.2166,37895.0
2024-08-13 12:50:00,88.92,88.97,88.91,88.96,9895.0,87.2166,87.2657,87.2068,87.2559,9895.0
2024-08-13 12:55:00,88.96,88.97,88.93,88.93,8687.0,87.2559,87.2657,87.2264,87.2264,8687.0
2024-08-13 13:00:00,88.92,88.93,88.85,88.85,12840.0,87.2166,87.2264,87.148,87.148,12840.0
2024-08-13 13:05:00,88.84,88.92,88.83,88.86,12152.0,87.1382,87.2166,87.1283,87.1578,12152.0
2024-08-13 13:10:00,88.87,88.88,88.84,88.88,9658.0,87.1676,87.1774,87.1382,87.1774,9658.0
2024-08-13 13:15:00,88.87,88.9,88.85,88.9,10887.0,87.1676,87.197,87.148,87.197,10887.0
2024-08-13 13:20:00,88.89,88.9,88.85,88.87,16528.0,87.1872,87.197,87.148,87.1676,16528.0
2024-08-13 13:25:00,88.88,88.95,88.87,88.93,17486.0,87.1774,87.246,87.1676,87.2264,17486.0
2024-08-13 13:30:00,88.93,88.94,88.87,88.9,10681.0,87.2264,87.2362,87.1676,87.197,10681.0
2024-08-13 13:35:00,88.89,88.92,88.89,88.91,29470.0,87.1872,87.2166,87.1872,87.2068,29470.0
2024-08-13 13:40:00,88.92,88.94,88.91,88.93,13462.0,87.2166,87.2362,87.2068,87.2264,13462.0
2024-08-13 13:45:00,88.93,88.95,88.82,88.92,85103.0,87.2264,87.246,87.1185,87.2166,85103.0
2024-08-13 13:50:00,88.92,89.0,88.91,89.0,13430.0,87.2166,87.2951,87.2068,87.2951,13430.0
2024-08-13 13:55:00,89.0,89.04,89.0,89.0,33849.0,87.2951,87.3343,87.2951,87.2951,33849.0
2024-08-13 14:00:00,89.0,89.05,88.99,89.03,29874.0,87.2951,87.3441,87.2853,87.3245,29874.0
2024-08-13 14:05:00,89.02,89.02,88.98,88.98,17625.0,87.3147,87.3147,87.2755,87.2755,17625.0
2024-08-13 14:10:00,88.98,89.01,88.97,89.0,7996.0,87.2755,87.3049,87.2657,87.2951,7996.0
2024-08-13 14:15:00,89.0,89.0,88.88,88.92,18524.0,87.2951,87.2951,87.1774,87.2166,18524.0
2024-08-13 14:20:00,88.93,88.96,88.93,88.93,15299.0,87.2264,87.2559,87.2264,87.2264,15299.0
2024-08-13 14:25:00,88.93,88.99,88.92,88.98,11385.0,87.2264,87.2853,87.2166,87.2755,11385.0
2024-08-13 14:30:00,88.97,89.0,88.95,88.98,5644.0,87.2657,87.2951,87.246,87.2755,5644.0
2024-08-13 14:35:00,88.99,89.09,88.99,89.09,21155.0,87.2853,87.3834,87.2853,87.3834,21155.0
2024-08-13 14:40:00,89.08,89.1,89.07,89.09,11509.0,87.3736,87.3932,87.3637,87.3834,11509.0
2024-08-13 14:45:00,89.08,89.11,89.03,89.11,23755.0,87.3736,87.403,87.3245,87.403,23755.0
2024-08-13 14:50:00,89.1,89.11,89.07,89.08,20368.0,87.3932,87.403,87.3637,87.3736,20368.0
2024-08-13 14:55:00,89.09,89.12,89.07,89.1,14082.0,87.3834,87.4128,87.3637,87.3932,14082.0
2024-08-13 15:00:00,89.1,89.17,89.09,89.14,13940.0,87.3932,87.4618,87.3834,87.4324,13940.0
2024-08-13 15:05:00,89.14,89.15,89.08,89.1,28400.0,87.4324,87.4422,87.3736,87.3932,28400.0
2024-08-13 15:10:00,89.11,89.12,89.04,89.07,12634.0,87.403,87.4128,87.3343,87.3637,12634.0
2024-08-13 15:15:00,89.06,89.08,89.03,89.07,11820.0,87.3539,87.3736,87.3245,87.3637,11820.0
2024-08-13 15:20:00,89.06,89.09,89.02,89.09,19763.0,87.3539,87.3834,87.3147,87.3834,19763.0
2024-08-13 15:25:00,89.09,89.14,89.07,89.14,17641.0,87.3834,87.4324,87.3637,87.4324,17641.0
2024-08-13 15:30:00,89.13,89.14,89.05,89.08,31102.0,87.4226,87.4324,87.3441,87.3736,31102.0
2024-08-13 15:35:00,89.09,89.1,89.02,89.08,32003.0,87.3834,87.3932,87.3147,87.3736,32003.0
2024-08-13 15:40:00,89.08,89.1,89.04,89.06,42487.0,87.3736,87.3932,87.3343,87.3539,42487.0
2024-08-13 15:45:00,89.06,89.22,89.05,89.22,79522.0,87.3539,87.5109,87.3441,87.5109,79522.0
2024-08-13 15:50:00,89.22,89.24,88.97,89.04,262113.0,87.5109,87.5305,87.2657,87.3343,262113.0
2024-08-13 15:55:00,89.04,89.12,88.99,89.07,276096.0,87.3343,87.4128,87.2853,87.3637,276096.0
2024-08-14 09:30:00,89.27,89.32,89.08,89.18,74027.0,87.5599,87.609,87.3736,87.4716,74027.0
2024-08-14 09:35:00,89.16,89.18,89.08,89.15,71016.0,87.452,87.4716,87.3736,87.4422,71016.0
2024-08-14 09:40:00,89.16,89.17,88.99,89.11,54329.0,87.452,87.4618,87.2853,87.403,54329.0
2024-08-14 09:45:00,89.11,89.16,88.95,89.0,54917.0,87.403,87.452,87.246,87.2951,54917.0
2024-08-14 09:50:00,89.0,89.02,88.83,88.87,33988.0,87.2951,87.3147,87.1283,87.1676,33988.0
2024-08-14 09:55:00,88.88,88.9,88.78,88.79,51955.0,87.1774,87.197,87.0793,87.0891,51955.0
2024-08-14 10:00:00,88.79,88.81,88.72,88.79,33427.0,87.0891,87.1087,87.0205,87.0891,33427.0
2024-08-14 10:05:00,88.79,88.81,88.66,88.78,43277.0,87.0891,87.1087,86.9616,87.0793,43277.0
2024-08-14 10:10:00,88.78,88.78,88.68,88.71,33898.0,87.0793,87.0793,86.9812,87.0106,33898.0
2024-08-14 10:15:00,88.71,88.83,88.7,88.83,24047.0,87.0106,87.1283,87.0008,87.1283,24047.0
2024-08-14 10:20:00,88.83,88.93,88.8,88.9,32902.0,87.1283,87.2264,87.0989,87.197,32902.0
2024-08-14 10:25:00,88.9,88.94,88.88,88.93,21606.0,87.197,87.2362,87.1774,87.2264,21606.0
2024-08-14 10:30:00,88.92,88.92,88.67,88.67,26793.0,87.2166,87.2166,86.9714,86.9714,26793.0
2024-08-14 10:35:00,88.68,88.75,88.67,88.72,15359.0,86.9812,87.0499,86.9714,87.0205,15359.0
2024-08-14 10:40:00,88.73,88.81,88.7,88.72,31325.0,87.0303,87.1087,87.0008,87.0205,31325.0
2024-08-14 10:45:00,88.71,88.77,88.68,88.77,13546.0,87.0106,87.0695,86.9812,87.0695,13546.0
2024-08-14 10:50:00,88.77,88.78,88.68,88.7,19865.0,87.0695,87.0793,86.9812,87.0008,19865.0
2024-08-14 10:55:00,88.71,88.77,88.71,88.76,14891.0,87.0106,87.0695,87.0106,87.0597,14891.0
2024-08-14 11:00:00,88.76,88.8,88.74,88.79,12582.0,87.0597,87.0989,87.0401,87.0891,12582.0
2024-08-14 11:05:00,88.79,88.8,88.74,88.74,41227.0,87.0891,87.0989,87.0401,87.0401,41227.0
2024-08-14 11:10:00,88.75,88.82,88.75,88.78,20031.0,87.0499,87.1185,87.0499,87.0793,20031.0
2024-08-14 11:15:00,88.78,88.8,88.75,88.79,17232.0,87.0793,87.0989,87.0499,87.0891,17232.0
2024-08-14 11:20:00,88.79,88.8,88.77,88.79,11437.0,87.0891,87.0989,87.0695,87.0891,11437.0
2024-08-14 11:25:00,88.79,88.79,88.75,88.79,14746.0,87.0891,87.0891,87.0499,87.0891,14746.0
2024-08-14 11:30:00,88.79,88.93,88.78,88.92,22713.0,87.0891,87.2264,87.0793,87.2166,22713.0
2024-08-14 11:35:00,88.93,88.94,88.89,88.92,13563.0,87.2264,87.2362,87.1872,87.2166,13563.0
2024-08-14 11:40:00,88.92,88.93,88.89,88.91,10635.0,87.2166,87.2264,87.1872,87.2068,10635.0
2024-08-14 11:45:00,88.89,88.95,88.86,88.87,11687.0,87.1872,87.246,87.1578,87.1676,11687.0
2024-08-14 11:50:00,88.88,88.94,88.88,88.91,15050.0,87.1774,87.2362,87.1774,87.2068,15050.0
2024-08-14 11:55:00,88.92,88.97,88.92,88.95,17337.0,87.2166,87.2657,87.2166,87.246,17337.0
2024-08-14 12:00:00,88.95,88.99,88.93,88.97,92172.0,87.246,87.2853,87.2264,87.2657,92172.0
2024-08-14 12:05:00,88.96,88.98,88.94,88.96,18355.0,87.2559,87.2755,87.2362,87.2559,18355.0
2024-08-14 12:10:00,88.97,88.99,88.95,88.97,67549.0,87.2657,87.2853,87.246,87.2657,67549.0
2024-08-14 12:15:00,88.97,88.98,88.87,88.89,56288.0,87.2657,87.2755,87.1676,87.1872,56288.0
2024-08-14 12:20:00,88.89,88.91,88.64,88.67,59001.0,87.1872,87.2068,86.942,86.9714,59001.0
2024-08-14 12:25:00,88.66,88.66,88.59,88.61,101924.0,86.9616,86.9616,86.8929,86.9126,101924.0
2024-08-14 12:30:00,88.62,88.65,88.6,88.64,64934.0,86.9224,86.9518,86.9027,86.942,64934.0
2024-08-14 12:35:00,88.63,88.74,88.61,88.73,87197.0,86.9322,87.0401,86.9126,87.0303,87197.0
2024-08-14 12:40:00,88.72,88.76,88.61,88.63,78212.0,87.0205,87.0597,86.9126,86.9322,78212.0
2024-08-14 12:45:00,88.61,88.7,88.61,88.7,19704.0,86.9126,87.0008,86.9126,87.0008,19704.0
2024-08-14 12:50:00,88.7,88.83,88.7,88.83,27683.0,87.0008,87.1283,87.0008,87.1283,27683.0
2024-08-14 12:55:00,88.83,88.88,88.8,88.85,15931.0,87.1283,87.1774,87.0989,87.148,15931.0
2024-08-14 13:00:00,88.8,88.82,88.76,88.8,11901.0,87.0989,87.1185,87.0597,87.0989,11901.0
2024-08-14 13:05:00,88.8,88.89,88.79,88.84,11146.0,87.0989,87.1872,87.0891,87.1382,11146.0
2024-08-14 13:10:00,88.84,88.84,88.75,88.79,19260.0,87.1382,87.1382,87.0499,87.0891,19260.0
2024-08-14 13:15:00,88.8,88.87,88.8,88.85,7118.0,87.0989,87.1676,87.0989,87.148,7118.0
2024-08-14 13:20:00,88.84,88.86,88.8,88.86,4060.0,87.1382,87.1578,87.0989,87.1578,4060.0
2024-08-14 13:25:00,88.86,88.86,88.79,88.83,10946.0,87.1578,87.1578,87.0891,87.1283,10946.0
2024-08-14 13:30:00,88.82,88.86,88.81,88.83,9350.0,87.1185,87.1578,87.1087,87.1283,9350.0
2024-08-14 13:35:00,88.84,88.9,88.84,88.87,6665.0,87.1382,87.197,87.1382,87.1676,6665.0
2024-08-14 13:40:00,88.87,88.91,88.86,88.91,11564.0,87.1676,87.2068,87.1578,87.2068,11564.0
2024-08-14 13:45:00,88.91,88.94,88.9,88.92,8264.0,87.2068,87.2362,87.197,87.2166,8264.0
2024-08-14 13:50:00,88.92,88.95,88.87,88.94,47206.0,87.2166,87.246,87.1676,87.2362,47206.0
2024-08-14 13:55:00,88.94,88.98,88.94,88.97,11211.0,87.2362,87.2755,87.2362,87.2657,11211.0
2024-08-14 14:00:00,88.95,88.97,88.89,88.91,28892.0,87.246,87.2657,87.1872,87.2068,28892.0
2024-08-14 14:05:00,88.92,88.94,88.9,88.94,12794.0,87.2166,87.2362,87.197,87.2362,12794.0
2024-08-14 14:10:00,88.94,88.98,88.93,88.94,8661.0,87.2362,87.2755,87.2264,87.2362,8661.0
2024-08-14 14:15:00,88.93,88.97,88.92,88.93,8379.0,87.2264,87.2657,87.2166,87.2264,8379.0
2024-08-14 14:20:00,88.92,88.98,88.92,88.98,8772.0,87.2166,87.2755,87.2166,87.2755,8772.0
2024-08-14 14:25:00,88.98,89.02,88.98,89.01,15885.0,87.2755,87.3147,87.2755,87.3049,15885.0
2024-08-14 14:30:00,89.0,89.03,88.99,89.0,8217.0,87.2951,87.3245,87.2853,87.2951,8217.0
2024-08-14 14:35:00,89.01,89.07,89.01,89.04,12294.0,87.3049,87.3637,87.3049,87.3343,12294.0
2024-08-14 14:40:00,89.04,89.12,89.04,89.11,10236.0,87.3343,87.4128,87.3343,87.403,10236.0
2024-08-14 14:45:00,89.11,89.14,89.1,89.12,5279.0,87.403,87.4324,87.3932,87.4128,5279.0
2024-08-14 14:50:00,89.12,89.19,89.12,89.19,17407.0,87.4128,87.4814,87.4128,87.4814,17407.0
2024-08-14 14:55:00,89.19,89.28,89.19,89.26,42935.0,87.4814,87.5697,87.4814,87.5501,42935.0
2024-08-14 15:00:00,89.25,89.27,89.22,89.26,12125.0,87.5403,87.5599,87.5109,87.5501,12125.0
2024-08-14 15:05:00,89.26,89.3,89.25,89.26,23023.0,87.5501,87.5893,87.5403,87.5501,23023.0
2024-08-14 15:10:00,89.26,89.27,89.14,89.17,33692.0,87.5501,87.5599,87.4324,87.4618,33692.0
2024-08-14 15:15:00,89.16,89.19,89.11,89.13,29232.0,87.452,87.4814,87.403,87.4226,29232.0
2024-08-14 15:20:00,89.14,89.14,89.1,89.13,13716.0,87.4324,87.4324,87.3932,87.4226,13716.0
2024-08-14 15:25:00,89.14,89.16,89.1,89.1,16194.0,87.4324,87.452,87.3932,87.3932,16194.0
2024-08-14 15:30:00,89.1,89.11,89.04,89.06,25452.0,87.3932,87.403,87.3343,87.3539,25452.0
2024-08-14 15:35:00,89.06,89.08,88.99,89.04,168684.0,87.3539,87.3736,87.2853,87.3343,168684.0
2024-08-14 15:40:00,89.05,89.08,89.03,89.06,58278.0,87.3441,87.3736,87.3245,87.3539,58278.0
2024-08-14 15:45:00,89.06,89.09,89.02,89.06,29562.0,87.3539,87.3834,87.3147,87.3539,29562.0
2024-08-14 15:50:00,89.07,89.12,88.95,89.06,149998.0,87.3637,87.4128,87.246,87.3539,149998.0
2024-08-14 15:55:00,89.07,89.15,89.04,89.04,325797.0,87.3637,87.4422,87.3343,87.3343,325797.0
2024-08-15 09:30:00,89.9,90.4,89.73,90.39,113251.0,88.1778,88.6683,88.0111,88.6585,113251.0
2024-08-15 09:35:00,90.4,90.51,90.33,90.39,76831.0,88.6683,88.7762,88.5996,88.6585,76831.0
2024-08-15 09:40:00,90.39,90.45,90.09,90.13,86607.0,88.6585,88.7173,88.3642,88.4034,86607.0
2024-08-15 09:45:00,90.13,90.2,89.97,90.09,70852.0,88.4034,88.4721,88.2465,88.3642,70852.0
2024-08-15 09:50:00,90.08,90.08,89.76,89.78,49483.0,88.3544,88.3544,88.0405,88.0601,49483.0
2024-08-15 09:55:00,89.79,89.87,89.74,89.77,48128.0,88.07,88.1484,88.0209,88.0503,48128.0
2024-08-15 10:00:00,89.77,90.01,89.77,89.94,54997.0,88.0503,88.2857,88.0503,88.2171,54997.0
2024-08-15 10:05:00,89.93,89.93,89.79,89.79,25301.0,88.2073,88.2073,88.07,88.07,25301.0
2024-08-15 10:10:00,89.78,89.83,89.71,89.83,26155.0,88.0601,88.1092,87.9915,88.1092,26155.0
2024-08-15 10:15:00,89.83,89.87,89.77,89.87,59960.0,88.1092,88.1484,88.0503,88.1484,59960.0
2024-08-15 10:20:00,89.86,89.89,89.81,89.86,17014.0,88.1386,88.168,88.0896,88.1386,17014.0
2024-08-15 10:25:00,89.87,89.98,89.86,89.92,17130.0,88.1484,88.2563,88.1386,88.1975,17130.0
2024-08-15 10:30:00,89.93,90.06,89.93,90.05,20679.0,88.2073,88.3348,88.2073,88.325,20679.0
2024-08-15 10:35:00,90.05,90.06,89.94,89.98,27650.0,88.325,88.3348,88.2171,88.2563,27650.0
2024-08-15 10:40:00,89.98,90.05,89.98,90.05,13763.0,88.2563,88.325,88.2563,88.325,13763.0
2024-08-15 10:45:00,90.05,90.08,90.0,90.04,26028.0,88.325,88.3544,88.2759,88.3152,26028.0
2024-08-15 10:50:00,90.05,90.05,89.98,90.0,15671.0,88.325,88.325,88.2563,88.2759,15671.0
2024-08-15 10:55:00,90.01,90.1,89.98,90.09,20865.0,88.2857,88.374,88.2563,88.3642,20865.0
2024-08-15 11:00:00,90.09,90.17,90.07,90.16,17633.0,88.3642,88.4427,88.3446,88.4329,17633.0
2024-08-15 11:05:00,90.16,90.21,90.13,90.21,22771.0,88.4329,88.4819,88.4034,88.4819,22771.0
2024-08-15 11:10:00,90.22,90.23,90.18,90.21,26948.0,88.4917,88.5015,88.4525,88.4819,26948.0
2024-08-15 11:15:00,90.22,90.29,90.21,90.23,56827.0,88.4917,88.5604,88.4819,88.5015,56827.0
2024-08-15 11:20:00,90.23,90.25,90.18,90.25,30280.0,88.5015,88.5211,88.4525,88.5211,30280.0
2024-08-15 11:25:00,90.25,90.29,90.23,90.23,30989.0,88.5211,88.5604,88.5015,88.5015,30989.0
2024-08-15 11:30:00,90.24,90.3,90.24,90.28,24429.0,88.5113,88.5702,88.5113,88.5506,24429.0
2024-08-15 11:35:00,90.29,90.32,90.26,90.3,24647.0,88.5604,88.5898,88.5309,88.5702,24647.0
2024-08-15 11:40:00,90.3,90.34,90.28,90.31,26052.0,88.5702,88.6094,88.5506,88.58,26052.0
2024-08-15 11:45:00,90.31,90.37,90.26,90.36,20562.0,88.58,88.6388,88.5309,88.629,20562.0
2024-08-15 11:50:00,90.36,90.37,90.32,90.36,16374.0,88.629,88.6388,88.5898,88.629,16374.0
2024-08-15 11:55:00,90.36,90.38,90.3,90.31,18381.0,88.629,88.6487,88.5702,88.58,18381.0
2024-08-15 12:00:00,90.31,90.42,90.3,90.42,38414.0,88.58,88.6879,88.5702,88.6879,38414.0
2024-08-15 12:05:00,90.41,90.43,90.4,90.41,22913.0,88.6781,88.6977,88.6683,88.6781,22913.0
2024-08-15 12:10:00,90.42,90.48,90.41,90.45,19877.0,88.6879,88.7467,88.6781,88.7173,19877.0
2024-08-15 12:15:00,90.45,90.53,90.45,90.48,55703.0,88.7173,88.7958,88.7173,88.7467,55703.0
2024-08-15 12:20:00,90.48,90.54,90.47,90.52,28322.0,88.7467,88.8056,88.7369,88.786,28322.0
2024-08-15 12:25:00,90.52,90.57,90.5,90.56,20383.0,88.786,88.835,88.7664,88.8252,20383.0
2024-08-15 12:30:00,90.57,90.59,90.52,90.56,64418.0,88.835,88.8546,88.786,88.8252,64418.0
2024-08-15 12:35:00,90.55,90.58,90.51,90.52,38168.0,88.8154,88.8448,88.7762,88.786,38168.0
2024-08-15 12:40:00,90.53,90.54,90.43,90.45,50612.0,88.7958,88.8056,88.6977,88.7173,50612.0
2024-08-15 12:45:00,90.45,90.47,90.37,90.43,47527.0,88.7173,88.7369,88.6388,88.6977,47527.0
2024-08-15 12:50:00,90.43,90.47,90.4,90.46,18000.0,88.6977,88.7369,88.6683,88.7271,18000.0
2024-08-15 12:55:00,90.46,90.49,90.44,90.47,10875.0,88.7271,88.7565,88.7075,88.7369,10875.0
2024-08-15 13:00:00,90.46,90.47,90.39,90.41,16175.0,88.7271,88.7369,88.6585,88.6781,16175.0
2024-08-15 13:05:00,90.42,90.45,90.4,90.42,16847.0,88.6879,88.7173,88.6683,88.6879,16847.0
2024-08-15 13:10:00,90.41,90.43,90.38,90.4,16977.0,88.6781,88.6977,88.6487,88.6683,16977.0
2024-08-15 13:15:00,90.41,90.45,90.4,90.44,8296.0,88.6781,88.7173,88.6683,88.7075,8296.0
2024-08-15 13:20:00,90.44,90.49,90.44,90.49,10837.0,88.7075,88.7565,88.7075,88.7565,10837.0
2024-08-15 13:25:00,90.48,90.57,90.48,90.54,14351.0,88.7467,88.835,88.7467,88.8056,14351.0
2024-08-15 13:30:00,90.55,90.57,90.53,90.57,15020.0,88.8154,88.835,88.7958,88.835,15020.0
2024-08-15 13:35:00,90.56,90.57,90.52,90.53,12564.0,88.8252,88.835,88.786,88.7958,12564.0
2024-08-15 13:40:00,90.51,90.54,90.5,90.51,11571.0,88.7762,88.8056,88.7664,88.7762,11571.0
2024-08-15 13:45:00,90.51,90.55,90.48,90.51,15293.0,88.7762,88.8154,88.7467,88.7762,15293.0
2024-08-15 13:50:00,90.51,90.51,90.48,90.5,11411.0,88.7762,88.7762,88.7467,88.7664,11411.0
2024-08-15 13:55:00,90.5,90.53,90.45,90.48,18548.0,88.7664,88.7958,88.7173,88.7467,18548.0
2024-08-15 14:00:00,90.48,90.51,90.45,90.51,20686.0,88.7467,88.7762,88.7173,88.7762,20686.0
2024-08-15 14:05:00,90.5,90.54,90.47,90.5,77487.0,88.7664,88.8056,88.7369,88.7664,77487.0
2024-08-15 14:10:00,90.5,90.51,90.47,90.47,19680.0,88.7664,88.7762,88.7369,88.7369,19680.0
2024-08-15 14:15:00,90.47,90.49,90.45,90.48,48570.0,88.7369,88.7565,88.7173,88.7467,48570.0
2024-08-15 14:20:00,90.48,90.49,90.44,90.45,18928.0,88.7467,88.7565,88.7075,88.7173,18928.0
2024-08-15 14:25:00,90.45,90.54,90.44,90.53,20295.0,88.7173,88.8056,88.7075,88.7958,20295.0
2024-08-15 14:30:00,90.52,90.54,90.49,90.52,13826.0,88.786,88.8056,88.7565,88.786,13826.0
2024-08-15 14:35:00,90.53,90.54,90.5,90.53,21388.0,88.7958,88.8056,88.7664,88.7958,21388.0
2024-08-15 14:40:00,90.53,90.56,90.52,90.54,12306.0,88.7958,88.8252,88.786,88.8056,12306.0
2024-08-15 14:45:00,90.54,90.56,90.52,90.53,39456.0,88.8056,88.8252,88.786,88.7958,39456.0
2024-08-15 14:50:00,90.53,90.53,90.47,90.52,12964.0,88.7958,88.7958,88.7369,88.786,12964.0
2024-08-15 14:55:00,90.52,90.55,90.52,90.54,16320.0,88.786,88.8154,88.786,88.8056,16320.0
2024-08-15 15:00:00,90.53,90.53,90.49,90.52,12658.0,88.7958,88.7958,88.7565,88.786,12658.0
2024-08-15 15:05:00,90.52,90.6,90.51,90.58,16919.0,88.786,88.8644,88.7762,88.8448,16919.0
2024-08-15 15:10:00,90.58,90.61,90.57,90.6,22070.0,88.8448,88.8742,88.835,88.8644,22070.0
2024-08-15 15:15:00,90.59,90.64,90.57,90.59,29295.0,88.8546,88.9037,88.835,88.8546,29295.0
2024-08-15 15:20:00,90.6,90.61,90.57,90.6,17747.0,88.8644,88.8742,88.835,88.8644,17747.0
2024-08-15 15:25:00,90.59,90.65,90.57,90.64,18241.0,88.8546,88.9135,88.835,88.9037,18241.0
2024-08-15 15:30:00,90.63,90.63,90.58,90.6,30013.0,88.8939,88.8939,88.8448,88.8644,30013.0
2024-08-15 15:35:00,90.6,90.63,90.58,90.62,28668.0,88.8644,88.8939,88.8448,88.8841,28668.0
2024-08-15 15:40:00,90.61,90.63,90.54,90.55,84662.0,88.8742,88.8939,88.8056,88.8154,84662.0
2024-08-15 15:45:00,90.54,90.56,90.45,90.46,139930.0,88.8056,88.8252,88.7173,88.7271,139930.0
2024-08-15 15:50:00,90.46,90.5,90.33,90.4,179554.0,88.7271,88.7664,88.5996,88.6683,179554.0
2024-08-15 15:55:00,90.4,90.49,90.37,90.48,329621.0,88.6683,88.7565,88.6388,88.7467,329621.0
2024-08-16 09:30:00,90.3,90.4,90.21,90.23,108010.0,88.5702,88.6683,88.4819,88.5015,108010.0
2024-08-16 09:35:00,90.21,90.31,90.19,90.2,66859.0,88.4819,88.58,88.4623,88.4721,66859.0
2024-08-16 09:40:00,90.2,90.26,90.13,90.17,54862.0,88.4721,88.5309,88.4034,88.4427,54862.0
2024-08-16 09:45:00,90.17,90.2,90.04,90.12,60636.0,88.4427,88.4721,88.3152,88.3936,60636.0
2024-08-16 09:50:00,90.13,90.24,90.12,90.14,37666.0,88.4034,88.5113,88.3936,88.4132,37666.0
2024-08-16 09:55:00,90.14,90.23,90.1,90.17,26164.0,88.4132,88.5015,88.374,88.4427,26164.0
2024-08-16 10:00:00,90.16,90.38,90.15,90.19,37858.0,88.4329,88.6487,88.4231,88.4623,37858.0
2024-08-16 10:05:00,90.18,90.26,90.13,90.15,18793.0,88.4525,88.5309,88.4034,88.4231,18793.0
2024-08-16 10:10:00,90.14,90.18,90.09,90.15,12896.0,88.4132,88.4525,88.3642,88.4231,12896.0
2024-08-16 10:15:00,90.14,90.18,90.11,90.18,72734.0,88.4132,88.4525,88.3838,88.4525,72734.0
2024-08-16 10:20:00,90.18,90.18,90.07,90.08,257572.0,88.4525,88.4525,88.3446,88.3544,257572.0
2024-08-16 10:25:00,90.07,90.13,90.01,90.01,34326.0,88.3446,88.4034,88.2857,88.2857,34326.0
2024-08-16 10:30:00,90.02,90.02,89.9,89.95,23282.0,88.2955,88.2955,88.1778,88.2269,23282.0
2024-08-16 10:35:00,89.94,89.97,89.91,89.93,34063.0,88.2171,88.2465,88.1877,88.2073,34063.0
2024-08-16 10:40:00,89.93,89.95,89.89,89.91,22927.0,88.2073,88.2269,88.168,88.1877,22927.0
2024-08-16 10:45:00,89.92,89.97,89.91,89.97,27294.0,88.1975,88.2465,88.1877,88.2465,27294.0
2024-08-16 10:50:00,89.98,90.09,89.97,90.06,16453.0,88.2563,88.3642,88.2465,88.3348,16453.0
2024-08-16 10:55:00,90.07,90.11,90.02,90.03,26715.0,88.3446,88.3838,88.2955,88.3054,26715.0
2024-08-16 11:00:00,90.04,90.09,90.04,90.08,15725.0,88.3152,88.3642,88.3152,88.3544,15725.0
2024-08-16 11:05:00,90.09,90.13,90.08,90.08,9620.0,88.3642,88.4034,88.3544,88.3544,9620.0
2024-08-16 11:10:00,90.09,90.16,90.08,90.14,55460.0,88.3642,88.4329,88.3544,88.4132,55460.0
2024-08-16 11:15:00,90.14,90.18,90.1,90.18,37850.0,88.4132,88.4525,88.374,88.4525,37850.0
2024-08-16 11:20:00,90.18,90.24,90.16,90.23,12335.0,88.4525,88.5113,88.4329,88.5015,12335.0
2024-08-16 11:25:00,90.23,90.29,90.22,90.29,12801.0,88.5015,88.5604,88.4917,88.5604,12801.0
2024-08-16 11:30:00,90.28,90.28,90.22,90.25,12288.0,88.5506,88.5506,88.4917,88.5211,12288.0
2024-08-16 11:35:00,90.24,90.28,90.2,90.2,5764.0,88.5113,88.5506,88.4721,88.4721,5764.0
2024-08-16 11:40:00,90.2,90.27,90.19,90.27,9154.0,88.4721,88.5408,88.4623,88.5408,9154.0
2024-08-16 11:45:00,90.26,90.31,90.26,90.31,5270.0,88.5309,88.58,88.5309,88.58,5270.0
2024-08-16 11:50:00,90.3,90.33,90.28,90.33,5726.0,88.5702,88.5996,88.5506,88.5996,5726.0
2024-08-16 11:55:00,90.33,90.35,90.29,90.3,6406.0,88.5996,88.6192,88.5604,88.5702,6406.0
2024-08-16 12:00:00,90.3,90.33,90.28,90.33,9239.0,88.5702,88.5996,88.5506,88.5996,9239.0
2024-08-16 12:05:00,90.34,90.35,90.31,90.31,9013.0,88.6094,88.6192,88.58,88.58,9013.0
2024-08-16 12:10:00,90.31,90.36,90.29,90.36,8599.0,88.58,88.629,88.5604,88.629,8599.0
2024-08-16 12:15:00,90.37,90.41,90.37,90.41,5455.0,88.6388,88.6781,88.6388,88.6781,5455.0
2024-08-16 12:20:00,90.4,90.41,90.39,90.39,6645.0,88.6683,88.6781,88.6585,88.6585,6645.0
2024-08-16 12:25:00,90.39,90.39,90.33,90.36,11619.0,88.6585,88.6585,88.5996,88.629,11619.0
2024-08-16 12:30:00,90.36,90.4,90.35,90.39,9103.0,88.629,88.6683,88.6192,88.6585,9103.0
2024-08-16 12:35:00,90.39,90.43,90.37,90.43,6919.0,88.6585,88.6977,88.6388,88.6977,6919.0
2024-08-16 12:40:00,90.43,90.44,90.39,90.42,23740.0,88.6977,88.7075,88.6585,88.6879,23740.0
2024-08-16 12:45:00,90.43,90.43,90.39,90.42,9382.0,88.6977,88.6977,88.6585,88.6879,9382.0
2024-08-16 12:50:00,90.43,90.46,90.4,90.45,5915.0,88.6977,88.7271,88.6683,88.7173,5915.0
2024-08-16 12:55:00,90.45,90.55,90.45,90.52,107863.0,88.7173,88.8154,88.7173,88.786,107863.0
2024-08-16 13:00:00,90.52,90.53,90.45,90.45,10592.0,88.786,88.7958,88.7173,88.7173,10592.0
2024-08-16 13:05:00,90.46,90.5,90.43,90.45,18233.0,88.7271,88.7664,88.6977,88.7173,18233.0
2024-08-16 13:10:00,90.45,90.47,90.44,90.44,6659.0,88.7173,88.7369,88.7075,88.7075,6659.0
2024-08-16 13:15:00,90.43,90.48,90.42,90.47,5282.0,88.6977,88.7467,88.6879,88.7369,5282.0
2024-08-16 13:20:00,90.47,90.47,90.42,90.42,6403.0,88.7369,88.7369,88.6879,88.6879,6403.0
2024-08-16 13:25:00,90.41,90.45,90.4,90.45,7813.0,88.6781,88.7173,88.6683,88.7173,7813.0
2024-08-16 13:30:00,90.45,90.45,90.42,90.45,3804.0,88.7173,88.7173,88.6879,88.7173,3804.0
2024-08-16 13:35:00,90.45,90.46,90.44,90.45,16286.0,88.7173,88.7271,88.7075,88.7173,16286.0
2024-08-16 13:40:00,90.45,90.46,90.42,90.45,9669.0,88.7173,88.7271,88.6879,88.7173,9669.0
2024-08-16 13:45:00,90.44,90.45,90.38,90.41,8132.0,88.7075,88.7173,88.6487,88.6781,8132.0
2024-08-16 13:50:00,90.41,90.41,90.33,90.37,10785.0,88.6781,88.6781,88.5996,88.6388,10785.0
2024-08-16 13:55:00,90.39,90.46,90.38,90.45,30315.0,88.6585,88.7271,88.6487,88.7173,30315.0
2024-08-16 14:00:00,90.45,90.45,90.39,90.4,9210.0,88.7173,88.7173,88.6585,88.6683,9210.0
2024-08-16 14:05:00,90.4,90.44,90.4,90.42,8876.0,88.6683,88.7075,88.6683,88.6879,8876.0
2024-08-16 14:10:00,90.41,90.42,90.4,90.41,5175.0,88.6781,88.6879,88.6683,88.6781,5175.0
2024-08-16 14:15:00,90.41,90.45,90.4,90.45,9033.0,88.6781,88.7173,88.6683,88.7173,9033.0
2024-08-16 14:20:00,90.44,90.44,90.37,90.38,10595.0,88.7075,88.7075,88.6388,88.6487,10595.0
2024-08-16 14:25:00,90.38,90.42,90.38,90.42,5593.0,88.6487,88.6879,88.6487,88.6879,5593.0
2024-08-16 14:30:00,90.39,90.41,90.38,90.41,6800.0,88.6585,88.6781,88.6487,88.6781,6800.0
2024-08-16 14:35:00,90.41,90.43,90.41,90.41,7993.0,88.6781,88.6977,88.6781,88.6781,7993.0
2024-08-16 14:40:00,90.41,90.44,90.41,90.42,6739.0,88.6781,88.7075,88.6781,88.6879,6739.0
2024-08-16 14:45:00,90.43,90.45,90.41,90.43,12398.0,88.6977,88.7173,88.6781,88.6977,12398.0
2024-08-16 14:50:00,90.44,90.48,90.42,90.48,5932.0,88.7075,88.7467,88.6879,88.7467,5932.0
2024-08-16 14:55:00,90.49,90.51,90.45,90.51,8395.0,88.7565,88.7762,88.7173,88.7762,8395.0
2024-08-16 15:00:00,90.5,90.53,90.48,90.5,10344.0,88.7664,88.7958,88.7467,88.7664,10344.0
2024-08-16 15:05:00,90.5,90.52,90.49,90.51,10791.0,88.7664,88.786,88.7565,88.7762,10791.0
2024-08-16 15:10:00,90.51,90.51,90.47,90.48,19539.0,88.7762,88.7762,88.7369,88.7467,19539.0
2024-08-16 15:15:00,90.49,90.49,90.45,90.46,14585.0,88.7565,88.7565,88.7173,88.7271,14585.0
2024-08-16 15:20:00,90.46,90.46,90.4,90.41,18714.0,88.7271,88.7271,88.6683,88.6781,18714.0
2024-08-16 15:25:00,90.4,90.47,90.37,90.44,17529.0,88.6683,88.7369,88.6388,88.7075,17529.0
2024-08-16 15:30:00,90.43,90.48,90.42,90.45,17869.0,88.6977,88.7467,88.6879,88.7173,17869.0
2024-08-16 15:35:00,90.46,90.52,90.46,90.5,20591.0,88.7271,88.786,88.7271,88.7664,20591.0
2024-08-16 15:40:00,90.5,90.52,90.48,90.48,30373.0,88.7664,88.786,88.7467,88.7467,30373.0
2024-08-16 15:45:00,90.48,90.48,90.41,90.45,62323.0,88.7467,88.7467,88.6781,88.7173,62323.0
2024-08-16 15:50:00,90.45,90.54,90.44,90.48,109374.0,88.7173,88.8056,88.7075,88.7467,109374.0
2024-08-16 15:55:00,90.48,90.63,90.46,90.59,452915.0,88.7467,88.8939,88.7271,88.8546,452915.0
2024-08-19 09:30:00,90.58,91.01,90.58,90.99,93093.0,88.8448,89.2666,88.8448,89.247,93093.0
2024-08-19 09:35:00,91.0,91.01,90.89,90.9,57025.0,89.2568,89.2666,89.1489,89.1587,57025.0
2024-08-19 09:40:00,90.9,90.94,90.81,90.83,27476.0,89.1587,89.1979,89.0704,89.09,27476.0
2024-08-19 09:45:00,90.84,90.89,90.78,90.8,41735.0,89.0998,89.1489,89.041,89.0606,41735.0
2024-08-19 09:50:00,90.81,90.81,90.68,90.71,21446.0,89.0704,89.0704,88.9429,88.9723,21446.0
2024-08-19 09:55:00,90.68,90.7,90.61,90.65,24779.0,88.9429,88.9625,88.8742,88.9135,24779.0
2024-08-19 10:00:00,90.64,90.73,90.62,90.71,27171.0,88.9037,88.9919,88.8841,88.9723,27171.0
2024-08-19 10:05:00,90.72,90.85,90.7,90.81,17157.0,88.9821,89.1096,88.9625,89.0704,17157.0
2024-08-19 10:10:00,90.81,90.82,90.74,90.74,7001.0,89.0704,89.0802,89.0018,89.0018,7001.0
2024-08-19 10:15:00,90.75,90.76,90.65,90.72,23352.0,89.0116,89.0214,88.9135,88.9821,23352.0
2024-08-19 10:20:00,90.71,90.8,90.69,90.78,11503.0,88.9723,89.0606,88.9527,89.041,11503.0
2024-08-19 10:25:00,90.79,90.93,90.79,90.91,11315.0,89.0508,89.1881,89.0508,89.1685,11315.0
2024-08-19 10:30:00,90.9,90.94,90.9,90.94,5400.0,89.1587,89.1979,89.1587,89.1979,5400.0
2024-08-19 10:35:00,90.95,90.96,90.91,90.92,21101.0,89.2077,89.2175,89.1685,89.1783,21101.0
2024-08-19 10:40:00,90.92,90.94,90.91,90.93,8584.0,89.1783,89.1979,89.1685,89.1881,8584.0
2024-08-19 10:45:00,90.93,90.99,90.92,90.98,16639.0,89.1881,89.247,89.1783,89.2372,16639.0
2024-08-19 10:50:00,90.98,91.08,90.98,91.06,9267.0,89.2372,89.3352,89.2372,89.3156,9267.0
2024-08-19 10:55:00,91.05,91.07,91.04,91.04,6459.0,89.3058,89.3254,89.296,89.296,6459.0
2024-08-19 11:00:00,91.04,91.05,91.0,91.02,8861.0,89.296,89.3058,89.2568,89.2764,8861.0
2024-08-19 11:05:00,91.01,91.05,90.99,91.04,10063.0,89.2666,89.3058,89.247,89.296,10063.0
2024-08-19 11:10:00,91.03,91.03,90.98,90.98,10815.0,89.2862,89.2862,89.2372,89.2372,10815.0
2024-08-19 11:15:00,90.99,91.05,90.99,91.04,14723.0,89.247,89.3058,89.247,89.296,14723.0
2024-08-19 11:20:00,91.04,91.04,90.98,91.01,15816.0,89.296,89.296,89.2372,89.2666,15816.0
2024-08-19 11:25:00,91.0,91.01,90.96,90.97,12846.0,89.2568,89.2666,89.2175,89.2273,12846.0
2024-08-19 11:30:00,90.96,90.96,90.92,90.93,11922.0,89.2175,89.2175,89.1783,89.1881,11922.0
2024-08-19 11:35:00,90.94,91.0,90.92,90.96,9128.0,89.1979,89.2568,89.1783,89.2175,9128.0
2024-08-19 11:40:00,90.96,90.97,90.91,90.96,10157.0,89.2175,89.2273,89.1685,89.2175,10157.0
2024-08-19 11:45:00,90.95,90.96,90.92,90.93,7246.0,89.2077,89.2175,89.1783,89.1881,7246.0
2024-08-19 11:50:00,90.94,90.99,90.94,90.99,7266.0,89.1979,89.247,89.1979,89.247,7266.0
2024-08-19 11:55:00,90.99,90.99,90.89,90.93,14512.0,89.247,89.247,89.1489,89.1881,14512.0
2024-08-19 12:00:00,90.92,90.99,90.92,90.93,32832.0,89.1783,89.247,89.1783,89.1881,32832.0
2024-08-19 12:05:00,90.93,90.96,90.91,90.96,9190.0,89.1881,89.2175,89.1685,89.2175,9190.0
2024-08-19 12:10:00,90.95,90.98,90.94,90.97,5353.0,89.2077,89.2372,89.1979,89.2273,5353.0
2024-08-19 12:15:00,90.97,90.97,90.88,90.88,6846.0,89.2273,89.2273,89.1391,89.1391,6846.0
2024-08-19 12:20:00,90.88,90.92,90.86,90.89,14610.0,89.1391,89.1783,89.1195,89.1489,14610.0
2024-08-19 12:25:00,90.89,90.95,90.88,90.94,8530.0,89.1489,89.2077,89.1391,89.1979,8530.0
2024-08-19 12:30:00,90.93,90.94,90.91,90.91,12533.0,89.1881,89.1979,89.1685,89.1685,12533.0
2024-08-19 12:35:00,90.91,90.94,90.9,90.91,17533.0,89.1685,89.1979,89.1587,89.1685,17533.0
2024-08-19 12:40:00,90.92,90.93,90.9,90.91,7048.0,89.1783,89.1881,89.1587,89.1685,7048.0
2024-08-19 12:45:00,90.92,90.94,90.91,90.93,15330.0,89.1783,89.1979,89.1685,89.1881,15330.0
2024-08-19 12:50:00,90.94,90.96,90.93,90.94,12853.0,89.1979,89.2175,89.1881,89.1979,12853.0
2024-08-19 12:55:00,90.92,90.99,90.92,90.95,11451.0,89.1783,89.247,89.1783,89.2077,11451.0
2024-08-19 13:00:00,90.95,90.97,90.93,90.96,8742.0,89.2077,89.2273,89.1881,89.2175,8742.0
2024-08-19 13:05:00,90.97,91.04,90.97,91.03,8259.0,89.2273,89.296,89.2273,89.2862,8259.0
2024-08-19 13:10:00,91.02,91.03,90.98,90.99,11052.0,89.2764,89.2862,89.2372,89.247,11052.0
2024-08-19 13:15:00,91.0,91.03,90.98,91.02,28001.0,89.2568,89.2862,89.2372,89.2764,28001.0
2024-08-19 13:20:00,91.01,91.01,90.96,90.97,6433.0,89.2666,89.2666,89.2175,89.2273,6433.0
2024-08-19 13:25:00,90.96,90.96,90.94,90.94,8148.0,89.2175,89.2175,89.1979,89.1979,8148.0
2024-08-19 13:30:00,90.95,90.95,90.9,90.91,10043.0,89.2077,89.2077,89.1587,89.1685,10043.0
2024-08-19 13:35:00,90.91,90.96,90.9,90.94,9110.0,89.1685,89.2175,89.1587,89.1979,9110.0
2024-08-19 13:40:00,90.95,90.98,90.94,90.96,8786.0,89.2077,89.2372,89.1979,89.2175,8786.0
2024-08-19 13:45:00,90.95,90.96,90.93,90.95,6936.0,89.2077,89.2175,89.1881,89.2077,6936.0
2024-08-19 13:50:00,90.95,90.95,90.89,90.9,11049.0,89.2077,89.2077,89.1489,89.1587,11049.0
2024-08-19 13:55:00,90.91,90.95,90.9,90.94,12140.0,89.1685,89.2077,89.1587,89.1979,12140.0
2024-08-19 14:00:00,90.94,90.96,90.9,90.94,10982.0,89.1979,89.2175,89.1587,89.1979,10982.0
2024-08-19 14:05:00,90.94,90.95,90.89,90.89,17380.0,89.1979,89.2077,89.1489,89.1489,17380.0
2024-08-19 14:10:00,90.89,90.9,90.86,90.86,8496.0,89.1489,89.1587,89.1195,89.1195,8496.0
2024-08-19 14:15:00,90.87,90.89,90.87,90.88,12178.0,89.1293,89.1489,89.1293,89.1391,12178.0
2024-08-19 14:20:00,90.88,90.91,90.86,90.9,12992.0,89.1391,89.1685,89.1195,89.1587,12992.0
2024-08-19 14:25:00,90.89,90.89,90.84,90.85,14748.0,89.1489,89.1489,89.0998,89.1096,14748.0
2024-08-19 14:30:00,90.85,90.87,90.85,90.85,7322.0,89.1096,89.1293,89.1096,89.1096,7322.0
2024-08-19 14:35:00,90.86,90.87,90.84,90.86,13374.0,89.1195,89.1293,89.0998,89.1195,13374.0
2024-08-19 14:40:00,90.86,90.95,90.86,90.95,27488.0,89.1195,89.2077,89.1195,89.2077,27488.0
2024-08-19 14:45:00,90.95,90.95,90.89,90.9,17872.0,89.2077,89.2077,89.1489,89.1587,17872.0
2024-08-19 14:50:00,90.9,90.92,90.88,90.92,29591.0,89.1587,89.1783,89.1391,89.1783,29591.0
2024-08-19 14:55:00,90.93,90.94,90.91,90.93,51467.0,89.1881,89.1979,89.1685,89.1881,51467.0
2024-08-19 15:00:00,90.93,90.93,90.89,90.89,53297.0,89.1881,89.1881,89.1489,89.1489,53297.0
2024-08-19 15:05:00,90.89,90.93,90.88,90.92,29133.0,89.1489,89.1881,89.1391,89.1783,29133.0
2024-08-19 15:10:00,90.91,90.93,90.9,90.91,7747.0,89.1685,89.1881,89.1587,89.1685,7747.0
2024-08-19 15:15:00,90.91,90.94,90.9,90.94,18694.0,89.1685,89.1979,89.1587,89.1979,18694.0
2024-08-19 15:20:00,90.93,90.94,90.91,90.93,14133.0,89.1881,89.1979,89.1685,89.1881,14133.0
2024-08-19 15:25:00,90.93,90.98,90.92,90.96,19769.0,89.1881,89.2372,89.1783,89.2175,19769.0
2024-08-19 15:30:00,90.95,90.95,90.9,90.91,15609.0,89.2077,89.2077,89.1587,89.1685,15609.0
2024-08-19 15:35:00,90.91,90.92,90.86,90.92,17759.0,89.1685,89.1783,89.1195,89.1783,17759.0
2024-08-19 15:40:00,90.92,90.94,90.89,90.93,52447.0,89.1783,89.1979,89.1489,89.1881,52447.0
2024-08-19 15:45:00,90.93,90.97,90.91,90.91,44914.0,89.1881,89.2273,89.1685,89.1685,44914.0
2024-08-19 15:50:00,90.92,90.97,90.82,90.95,138924.0,89.1783,89.2273,89.0802,89.2077,138924.0
2024-08-19 15:55:00,90.96,91.03,90.93,91.02,230104.0,89.2175,89.2862,89.1881,89.2764,230104.0
2024-08-20 09:30:00,91.05,91.11,90.97,91.05,58233.0,89.3058,89.3647,89.2273,89.3058,58233.0
2024-08-20 09:35:00,91.04,91.07,90.95,91.0,46191.0,89.296,89.3254,89.2077,89.2568,46191.0
2024-08-20 09:40:00,91.01,91.22,91.0,91.19,96405.0,89.2666,89.4726,89.2568,89.4431,96405.0
2024-08-20 09:45:00,91.18,91.24,91.14,91.22,47571.0,89.4333,89.4922,89.3941,89.4726,47571.0
2024-08-20 09:50:00,91.21,91.24,91.13,91.17,43283.0,89.4628,89.4922,89.3843,89.4235,43283.0
2024-08-20 09:55:00,91.17,91.24,91.13,91.17,33280.0,89.4235,89.4922,89.3843,89.4235,33280.0
2024-08-20 10:00:00,91.17,91.29,91.16,91.24,24848.0,89.4235,89.5412,89.4137,89.4922,24848.0
2024-08-20 10:05:00,91.24,91.27,91.2,91.22,16020.0,89.4922,89.5216,89.4529,89.4726,16020.0
2024-08-20 10:10:00,91.22,91.22,91.1,91.13,20542.0,89.4726,89.4726,89.3549,89.3843,20542.0
2024-08-20 10:15:00,91.14,91.14,91.03,91.04,26350.0,89.3941,89.3941,89.2862,89.296,26350.0
2024-08-20 10:20:00,91.03,91.04,90.97,90.97,18179.0,89.2862,89.296,89.2273,89.2273,18179.0
2024-08-20 10:25:00,90.97,91.06,90.96,91.05,19479.0,89.2273,89.3156,89.2175,89.3058,19479.0
2024-08-20 10:30:00,91.04,91.09,91.0,91.07,17894.0,89.296,89.345,89.2568,89.3254,17894.0
2024-08-20 10:35:00,91.06,91.1,91.02,91.05,24036.0,89.3156,89.3549,89.2764,89.3058,24036.0
2024-08-20 10:40:00,91.04,91.08,91.01,91.02,21518.0,89.296,89.3352,89.2666,89.2764,21518.0
2024-08-20 10:45:00,91.01,91.07,90.98,91.04,13185.0,89.2666,89.3254,89.2372,89.296,13185.0
2024-08-20 10:50:00,91.04,91.06,91.01,91.03,19205.0,89.296,89.3156,89.2666,89.2862,19205.0
2024-08-20 10:55:00,91.04,91.04,90.97,91.0,19545.0,89.296,89.296,89.2273,89.2568,19545.0
2024-08-20 11:00:00,90.99,91.0,90.94,90.96,19425.0,89.247,89.2568,89.1979,89.2175,19425.0
2024-08-20 11:05:00,90.95,90.98,90.92,90.95,13196.0,89.2077,89.2372,89.1783,89.2077,13196.0
2024-08-20 11:10:00,90.95,90.96,90.81,90.81,18570.0,89.2077,89.2175,89.0704,89.0704,18570.0
2024-08-20 11:15:00,90.81,90.81,90.76,90.77,12042.0,89.0704,89.0704,89.0214,89.0312,12042.0
2024-08-20 11:20:00,90.79,90.84,90.78,90.79,13747.0,89.0508,89.0998,89.041,89.0508,13747.0
2024-08-20 11:25:00,90.79,90.8,90.7,90.72,25465.0,89.0508,89.0606,88.9625,88.9821,25465.0
2024-08-20 11:30:00,90.72,90.76,90.69,90.76,6785.0,88.9821,89.0214,88.9527,89.0214,6785.0
2024-08-20 11:35:00,90.74,90.81,90.72,90.79,13463.0,89.0018,89.0704,88.9821,89.0508,13463.0
2024-08-20 11:40:00,90.79,90.79,90.65,90.67,18062.0,89.0508,89.0508,88.9135,88.9331,18062.0
2024-08-20 11:45:00,90.66,90.66,90.58,90.61,16327.0,88.9233,88.9233,88.8448,88.8742,16327.0
2024-08-20 11:50:00,90.62,90.69,90.6,90.69,35795.0,88.8841,88.9527,88.8644,88.9527,35795.0
2024-08-20 11:55:00,90.69,90.79,90.66,90.78,12339.0,88.9527,89.0508,88.9233,89.041,12339.0
2024-08-20 12:00:00,90.79,90.81,90.75,90.77,16185.0,89.0508,89.0704,89.0116,89.0312,16185.0
2024-08-20 12:05:00,90.78,90.8,90.75,90.8,5534.0,89.041,89.0606,89.0116,89.0606,5534.0
2024-08-20 12:10:00,90.81,90.81,90.75,90.78,21595.0,89.0704,89.0704,89.0116,89.041,21595.0
2024-08-20 12:15:00,90.78,90.78,90.67,90.69,7001.0,89.041,89.041,88.9331,88.9527,7001.0
2024-08-20 12:20:00,90.66,90.69,90.65,90.69,10540.0,88.9233,88.9527,88.9135,88.9527,10540.0
2024-08-20 12:25:00,90.7,90.75,90.69,90.74,12442.0,88.9625,89.0116,88.9527,89.0018,12442.0
2024-08-20 12:30:00,90.73,90.76,90.7,90.73,35032.0,88.9919,89.0214,88.9625,88.9919,35032.0
2024-08-20 12:35:00,90.73,90.83,90.73,90.83,14349.0,88.9919,89.09,88.9919,89.09,14349.0
2024-08-20 12:40:00,90.8,90.82,90.78,90.79,10535.0,89.0606,89.0802,89.041,89.0508,10535.0
2024-08-20 12:45:00,90.79,90.81,90.73,90.81,15657.0,89.0508,89.0704,88.9919,89.0704,15657.0
2024-08-20 12:50:00,90.8,90.8,90.74,90.75,8203.0,89.0606,89.0606,89.0018,89.0116,8203.0
2024-08-20 12:55:00,90.76,90.82,90.75,90.77,23486.0,89.0214,89.0802,89.0116,89.0312,23486.0
2024-08-20 13:00:00,90.75,90.75,90.67,90.69,65758.0,89.0116,89.0116,88.9331,88.9527,65758.0
2024-08-20 13:05:00,90.69,90.79,90.67,90.78,49386.0,88.9527,89.0508,88.9331,89.041,49386.0
2024-08-20 13:10:00,90.77,90.77,90.72,90.72,8562.0,89.0312,89.0312,88.9821,88.9821,8562.0
2024-08-20 13:15:00,90.73,90.76,90.72,90.75,8829.0,88.9919,89.0214,88.9821,89.0116,8829.0
2024-08-20 13:20:00,90.75,90.75,90.74,90.75,6076.0,89.0116,89.0116,89.0018,89.0116,6076.0
2024-08-20 13:25:00,90.76,90.77,90.73,90.73,14539.0,89.0214,89.0312,88.9919,88.9919,14539.0
2024-08-20 13:30:00,90.74,90.74,90.65,90.67,7070.0,89.0018,89.0018,88.9135,88.9331,7070.0
2024-08-20 13:35:00,90.67,90.67,90.63,90.65,11315.0,88.9331,88.9331,88.8939,88.9135,11315.0
2024-08-20 13:40:00,90.65,90.66,90.61,90.66,5429.0,88.9135,88.9233,88.8742,88.9233,5429.0
2024-08-20 13:45:00,90.65,90.68,90.62,90.65,5903.0,88.9135,88.9429,88.8841,88.9135,5903.0
2024-08-20 13:50:00,90.64,90.66,90.64,90.65,17522.0,88.9037,88.9233,88.9037,88.9135,17522.0
2024-08-20 13:55:00,90.64,90.64,90.58,90.59,78368.0,88.9037,88.9037,88.8448,88.8546,78368.0
2024-08-20 14:00:00,90.58,90.64,90.58,90.63,27013.0,88.8448,88.9037,88.8448,88.8939,27013.0
2024-08-20 14:05:00,90.63,90.66,90.61,90.66,9333.0,88.8939,88.9233,88.8742,88.9233,9333.0
2024-08-20 14:10:00,90.66,90.74,90.66,90.72,18444.0,88.9233,89.0018,88.9233,88.9821,18444.0
2024-08-20 14:15:00,90.72,90.78,90.72,90.77,42159.0,88.9821,89.041,88.9821,89.0312,42159.0
2024-08-20 14:20:00,90.76,90.8,90.76,90.8,3353.0,89.0214,89.0606,89.0214,89.0606,3353.0
2024-08-20 14:25:00,90.81,90.81,90.75,90.77,5043.0,89.0704,89.0704,89.0116,89.0312,5043.0
2024-08-20 14:30:00,90.77,90.79,90.75,90.76,6050.0,89.0312,89.0508,89.0116,89.0214,6050.0
2024-08-20 14:35:00,90.75,90.75,90.73,90.75,7146.0,89.0116,89.0116,88.9919,89.0116,7146.0
2024-08-20 14:40:00,90.75,90.75,90.71,90.71,2650.0,89.0116,89.0116,88.9723,88.9723,2650.0
2024-08-20 14:45:00,90.7,90.75,90.69,90.74,13947.0,88.9625,89.0116,88.9527,89.0018,13947.0
2024-08-20 14:50:00,90.75,90.76,90.69,90.73,24191.0,89.0116,89.0214,88.9527,88.9919,24191.0
2024-08-20 14:55:00,90.72,90.72,90.69,90.69,5339.0,88.9821,88.9821,88.9527,88.9527,5339.0
2024-08-20 15:00:00,90.69,90.7,90.67,90.69,6131.0,88.9527,88.9625,88.9331,88.9527,6131.0
2024-08-20 15:05:00,90.69,90.73,90.69,90.71,4900.0,88.9527,88.9919,88.9527,88.9723,4900.0
2024-08-20 15:10:00,90.71,90.73,90.68,90.69,17526.0,88.9723,88.9919,88.9429,88.9527,17526.0
2024-08-20 15:15:00,90.69,90.71,90.66,90.66,14940.0,88.9527,88.9723,88.9233,88.9233,14940.0
2024-08-20 15:20:00,90.67,90.68,90.65,90.67,9652.0,88.9331,88.9429,88.9135,88.9331,9652.0
2024-08-20 15:25:00,90.68,90.69,90.67,90.68,6200.0,88.9429,88.9527,88.9331,88.9429,6200.0
2024-08-20 15:30:00,90.68,90.7,90.65,90.69,20796.0,88.9429,88.9625,88.9135,88.9527,20796.0
2024-08-20 15:35:00,90.69,90.71,90.67,90.67,20152.0,88.9527,88.9723,88.9331,88.9331,20152.0
2024-08-20 15:40:00,90.66,90.67,90.62,90.63,13290.0,88.9233,88.9331,88.8841,88.8939,13290.0
2024-08-20 15:45:00,90.63,90.68,90.61,90.67,49185.0,88.8939,88.9429,88.8742,88.9331,49185.0
2024-08-20 15:50:00,90.68,90.73,90.59,90.63,105704.0,88.9429,88.9919,88.8546,88.8939,105704.0
2024-08-20 15:55:00,90.63,90.69,90.62,90.68,227362.0,88.8939,88.9527,88.8841,88.9429,227362.0
2024-08-21 09:30:00,90.97,91.18,90.93,91.08,75640.0,89.2273,89.4333,89.1881,89.3352,75640.0
2024-08-21 09:35:00,91.09,91.15,91.06,91.13,27449.0,89.345,89.4039,89.3156,89.3843,27449.0
2024-08-21 09:40:00,91.11,91.11,90.97,91.03,22266.0,89.3647,89.3647,89.2273,89.2862,22266.0
2024-08-21 09:45:00,91.03,91.12,90.99,91.1,12131.0,89.2862,89.3745,89.247,89.3549,12131.0
2024-08-21 09:50:00,91.09,91.1,91.0,91.05,13915.0,89.345,89.3549,89.2568,89.3058,13915.0
2024-08-21 09:55:00,91.06,91.19,91.06,91.16,14116.0,89.3156,89.4431,89.3156,89.4137,14116.0
2024-08-21 10:00:00,91.16,91.21,91.12,91.13,40318.0,89.4137,89.4628,89.3745,89.3843,40318.0
2024-08-21 10:05:00,91.13,91.13,91.08,91.13,14222.0,89.3843,89.3843,89.3352,89.3843,14222.0
2024-08-21 10:10:00,91.12,91.13,91.02,91.04,35596.0,89.3745,89.3843,89.2764,89.296,35596.0
2024-08-21 10:15:00,91.05,91.15,91.01,91.15,20386.0,89.3058,89.4039,89.2666,89.4039,20386.0
2024-08-21 10:20:00,91.14,91.22,91.12,91.22,4208.0,89.3941,89.4726,89.3745,89.4726,4208.0
2024-08-21 10:25:00,91.22,91.29,91.21,91.26,14540.0,89.4726,89.5412,89.4628,89.5118,14540.0
2024-08-21 10:30:00,91.27,91.32,91.26,91.31,21473.0,89.5216,89.5706,89.5118,89.5608,21473.0
2024-08-21 10:35:00,91.32,91.46,91.31,91.46,37151.0,89.5706,89.708,89.5608,89.708,37151.0
2024-08-21 10:40:00,91.46,91.59,91.46,91.58,16446.0,89.708,89.8355,89.708,89.8257,16446.0
2024-08-21 10:45:00,91.58,91.59,91.43,91.44,25765.0,89.8257,89.8355,89.6785,89.6883,25765.0
2024-08-21 10:50:00,91.44,91.44,91.29,91.34,66388.0,89.6883,89.6883,89.5412,89.5903,66388.0
2024-08-21 10:55:00,91.33,91.38,91.31,91.36,23996.0,89.5805,89.6295,89.5608,89.6099,23996.0
2024-08-21 11:00:00,91.35,91.36,91.3,91.34,15409.0,89.6001,89.6099,89.551,89.5903,15409.0
2024-08-21 11:05:00,91.34,91.4,91.34,91.38,5159.0,89.5903,89.6491,89.5903,89.6295,5159.0
2024-08-21 11:10:00,91.39,91.47,91.38,91.45,8657.0,89.6393,89.7178,89.6295,89.6982,8657.0
2024-08-21 11:15:00,91.45,91.55,91.45,91.52,16959.0,89.6982,89.7962,89.6982,89.7668,16959.0
2024-08-21 11:20:00,91.52,91.59,91.51,91.57,24670.0,89.7668,89.8355,89.757,89.8159,24670.0
2024-08-21 11:25:00,91.56,91.6,91.55,91.59,17321.0,89.806,89.8453,89.7962,89.8355,17321.0
2024-08-21 11:30:00,91.58,91.6,91.53,91.57,10325.0,89.8257,89.8453,89.7766,89.8159,10325.0
2024-08-21 11:35:00,91.58,91.62,91.56,91.57,25923.0,89.8257,89.8649,89.806,89.8159,25923.0
2024-08-21 11:40:00,91.56,91.6,91.55,91.56,18560.0,89.806,89.8453,89.7962,89.806,18560.0
2024-08-21 11:45:00,91.55,91.58,91.42,91.43,16097.0,89.7962,89.8257,89.6687,89.6785,16097.0
2024-08-21 11:50:00,91.43,91.44,91.4,91.43,9894.0,89.6785,89.6883,89.6491,89.6785,9894.0
2024-08-21 11:55:00,91.41,91.41,91.35,91.37,9633.0,89.6589,89.6589,89.6001,89.6197,9633.0
2024-08-21 12:00:00,91.37,91.37,91.26,91.29,15346.0,89.6197,89.6197,89.5118,89.5412,15346.0
2024-08-21 12:05:00,91.29,91.35,91.28,91.31,7074.0,89.5412,89.6001,89.5314,89.5608,7074.0
2024-08-21 12:10:00,91.31,91.34,91.29,91.33,5424.0,89.5608,89.5903,89.5412,89.5805,5424.0
2024-08-21 12:15:00,91.32,91.37,91.31,91.37,33360.0,89.5706,89.6197,89.5608,89.6197,33360.0
2024-08-21 12:20:00,91.37,91.43,91.37,91.42,8511.0,89.6197,89.6785,89.6197,89.6687,8511.0
2024-08-21 12:25:00,91.42,91.42,91.37,91.38,15997.0,89.6687,89.6687,89.6197,89.6295,15997.0
2024-08-21 12:30:00,91.37,91.41,91.36,91.41,26602.0,89.6197,89.6589,89.6099,89.6589,26602.0
2024-08-21 12:35:00,91.42,91.45,91.41,91.44,6503.0,89.6687,89.6982,89.6589,89.6883,6503.0
2024-08-21 12:40:00,91.45,91.46,91.43,91.44,9977.0,89.6982,89.708,89.6785,89.6883,9977.0
2024-08-21 12:45:00,91.44,91.47,91.43,91.46,15021.0,89.6883,89.7178,89.6785,89.708,15021.0
2024-08-21 12:50:00,91.47,91.49,91.45,91.48,13838.0,89.7178,89.7374,89.6982,89.7276,13838.0
2024-08-21 12:55:00,91.48,91.51,91.45,91.48,7452.0,89.7276,89.757,89.6982,89.7276,7452.0
2024-08-21 13:00:00,91.48,91.51,91.47,91.51,14697.0,89.7276,89.757,89.7178,89.757,14697.0
2024-08-21 13:05:00,91.5,91.51,91.47,91.51,6064.0,89.7472,89.757,89.7178,89.757,6064.0
2024-08-21 13:10:00,91.51,91.54,91.5,91.51,4883.0,89.757,89.7864,89.7472,89.757,4883.0
2024-08-21 13:15:00,91.52,91.55,91.5,91.53,5856.0,89.7668,89.7962,89.7472,89.7766,5856.0
2024-08-21 13:20:00,91.54,91.55,91.51,91.52,6784.0,89.7864,89.7962,89.757,89.7668,6784.0
2024-08-21 13:25:00,91.51,91.54,91.51,91.54,4447.0,89.757,89.7864,89.757,89.7864,4447.0
2024-08-21 13:30:00,91.54,91.58,91.54,91.56,15031.0,89.7864,89.8257,89.7864,89.806,15031.0
2024-08-21 13:35:00,91.56,91.58,91.55,91.58,14844.0,89.806,89.8257,89.7962,89.8257,14844.0
2024-08-21 13:40:00,91.58,91.58,91.53,91.55,15319.0,89.8257,89.8257,89.7766,89.7962,15319.0
2024-08-21 13:45:00,91.56,91.62,91.56,91.6,9233.0,89.806,89.8649,89.806,89.8453,9233.0
2024-08-21 13:50:00,91.59,91.61,91.58,91.59,8919.0,89.8355,89.8551,89.8257,89.8355,8919.0
2024-08-21 13:55:00,91.59,91.6,91.56,91.59,18876.0,89.8355,89.8453,89.806,89.8355,18876.0
2024-08-21 14:00:00,91.58,91.66,91.55,91.59,32386.0,89.8257,89.9041,89.7962,89.8355,32386.0
2024-08-21 14:05:00,91.58,91.6,91.54,91.59,12343.0,89.8257,89.8453,89.7864,89.8355,12343.0
2024-08-21 14:10:00,91.59,91.62,91.58,91.61,11589.0,89.8355,89.8649,89.8257,89.8551,11589.0
2024-08-21 14:15:00,91.61,91.67,91.6,91.66,10977.0,89.8551,89.9139,89.8453,89.9041,10977.0
2024-08-21 14:20:00,91.65,91.66,91.63,91.65,7068.0,89.8943,89.9041,89.8747,89.8943,7068.0
2024-08-21 14:25:00,91.66,91.72,91.65,91.72,13931.0,89.9041,89.963,89.8943,89.963,13931.0
2024-08-21 14:30:00,91.73,91.79,91.73,91.76,29925.0,89.9728,90.0316,89.9728,90.0022,29925.0
2024-08-21 14:35:00,91.77,91.77,91.65,91.69,22278.0,90.012,90.012,89.8943,89.9336,22278.0
2024-08-21 14:40:00,91.69,91.69,91.66,91.69,13798.0,89.9336,89.9336,89.9041,89.9336,13798.0
2024-08-21 14:45:00,91.7,91.75,91.68,91.74,8826.0,89.9434,89.9924,89.9237,89.9826,8826.0
2024-08-21 14:50:00,91.74,91.78,91.73,91.76,14223.0,89.9826,90.0218,89.9728,90.0022,14223.0
2024-08-21 14:55:00,91.76,91.76,91.72,91.73,13432.0,90.0022,90.0022,89.963,89.9728,13432.0
2024-08-21 15:00:00,91.73,91.74,91.66,91.67,14579.0,89.9728,89.9826,89.9041,89.9139,14579.0
2024-08-21 15:05:00,91.68,91.68,91.59,91.63,37791.0,89.9237,89.9237,89.8355,89.8747,37791.0
2024-08-21 15:10:00,91.63,91.66,91.62,91.64,22070.0,89.8747,89.9041,89.8649,89.8845,22070.0
2024-08-21 15:15:00,91.63,91.67,91.63,91.64,14073.0,89.8747,89.9139,89.8747,89.8845,14073.0
2024-08-21 15:20:00,91.63,91.63,91.55,91.59,20086.0,89.8747,89.8747,89.7962,89.8355,20086.0
2024-08-21 15:25:00,91.59,91.69,91.59,91.67,16393.0,89.8355,89.9336,89.8355,89.9139,16393.0
2024-08-21 15:30:00,91.67,91.67,91.62,91.67,20123.0,89.9139,89.9139,89.8649,89.9139,20123.0
2024-08-21 15:35:00,91.66,91.67,91.62,91.67,30523.0,89.9041,89.9139,89.8649,89.9139,30523.0
2024-08-21 15:40:00,91.68,91.69,91.63,91.64,65646.0,89.9237,89.9336,89.8747,89.8845,65646.0
2024-08-21 15:45:00,91.65,91.66,91.6,91.64,45955.0,89.8943,89.9041,89.8453,89.8845,45955.0
2024-08-21 15:50:00,91.64,91.7,91.58,91.66,136997.0,89.8845,89.9434,89.8257,89.9041,136997.0
2024-08-21 15:55:00,91.67,91.73,91.66,91.7,203534.0,89.9139,89.9728,89.9041,89.9434,203534.0
2024-08-22 09:30:00,91.71,91.77,91.64,91.75,44460.0,89.9532,90.012,89.8845,89.9924,44460.0
2024-08-22 09:35:00,91.72,91.84,91.72,91.79,21107.0,89.963,90.0807,89.963,90.0316,21107.0
2024-08-22 09:40:00,91.79,91.87,91.75,91.78,24277.0,90.0316,90.1101,89.9924,90.0218,24277.0
2024-08-22 09:45:00,91.79,91.84,91.41,91.45,65802.0,90.0316,90.0807,89.6589,89.6982,65802.0
2024-08-22 09:50:00,91.45,91.46,91.31,91.4,50873.0,89.6982,89.708,89.5608,89.6491,50873.0
2024-08-22 09:55:00,91.39,91.48,91.38,91.48,49441.0,89.6393,89.7276,89.6295,89.7276,49441.0
2024-08-22 10:00:00,91.48,91.49,91.41,91.43,18962.0,89.7276,89.7374,89.6589,89.6785,18962.0
2024-08-22 10:05:00,91.42,91.43,91.29,91.32,30708.0,89.6687,89.6785,89.5412,89.5706,30708.0
2024-08-22 10:10:00,91.33,91.37,91.28,91.36,21966.0,89.5805,89.6197,89.5314,89.6099,21966.0
2024-08-22 10:15:00,91.36,91.38,91.32,91.34,24381.0,89.6099,89.6295,89.5706,89.5903,24381.0
2024-08-22 10:20:00,91.34,91.36,91.3,91.34,21582.0,89.5903,89.6099,89.551,89.5903,21582.0
2024-08-22 10:25:00,91.34,91.38,91.34,91.35,16894.0,89.5903,89.6295,89.5903,89.6001,16894.0
2024-08-22 10:30:00,91.35,91.38,91.31,91.35,21259.0,89.6001,89.6295,89.5608,89.6001,21259.0
2024-08-22 10:35:00,91.37,91.42,91.36,91.42,15053.0,89.6197,89.6687,89.6099,89.6687,15053.0
2024-08-22 10:40:00,91.42,91.44,91.39,91.42,28498.0,89.6687,89.6883,89.6393,89.6687,28498.0
2024-08-22 10:45:00,91.43,91.51,91.42,91.49,18326.0,89.6785,89.757,89.6687,89.7374,18326.0
2024-08-22 10:50:00,91.5,91.56,91.48,91.55,27967.0,89.7472,89.806,89.7276,89.7962,27967.0
2024-08-22 10:55:00,91.55,91.55,91.46,91.47,32483.0,89.7962,89.7962,89.708,89.7178,32483.0
2024-08-22 11:00:00,91.48,91.52,91.46,91.46,24998.0,89.7276,89.7668,89.708,89.708,24998.0
2024-08-22 11:05:00,91.45,91.46,91.31,91.34,29333.0,89.6982,89.708,89.5608,89.5903,29333.0
2024-08-22 11:10:00,91.35,91.36,91.32,91.33,15877.0,89.6001,89.6099,89.5706,89.5805,15877.0
2024-08-22 11:15:00,91.32,91.32,91.24,91.25,20263.0,89.5706,89.5706,89.4922,89.502,20263.0
2024-08-22 11:20:00,91.25,91.3,91.2,91.3,29779.0,89.502,89.551,89.4529,89.551,29779.0
2024-08-22 11:25:00,91.3,91.35,91.27,91.32,26139.0,89.551,89.6001,89.5216,89.5706,26139.0
2024-08-22 11:30:00,91.32,91.39,91.31,91.38,39498.0,89.5706,89.6393,89.5608,89.6295,39498.0
2024-08-22 11:35:00,91.37,91.41,91.36,91.4,35051.0,89.6197,89.6589,89.6099,89.6491,35051.0
2024-08-22 11:40:00,91.4,91.45,91.37,91.41,40644.0,89.6491,89.6982,89.6197,89.6589,40644.0
2024-08-22 11:45:00,91.41,91.45,91.35,91.36,38441.0,89.6589,89.6982,89.6001,89.6099,38441.0
2024-08-22 11:50:00,91.36,91.41,91.35,91.37,23242.0,89.6099,89.6589,89.6001,89.6197,23242.0
2024-08-22 11:55:00,91.37,91.44,91.34,91.39,17227.0,89.6197,89.6883,89.5903,89.6393,17227.0
2024-08-22 12:00:00,91.38,91.52,91.37,91.52,14241.0,89.6295,89.7668,89.6197,89.7668,14241.0
2024-08-22 12:05:00,91.51,91.56,91.48,91.56,14573.0,89.757,89.806,89.7276,89.806,14573.0
2024-08-22 12:10:00,91.58,91.6,91.52,91.55,10198.0,89.8257,89.8453,89.7668,89.7962,10198.0
2024-08-22 12:15:00,91.55,91.6,91.53,91.59,12205.0,89.7962,89.8453,89.7766,89.8355,12205.0
2024-08-22 12:20:00,91.59,91.65,91.59,91.6,13978.0,89.8355,89.8943,89.8355,89.8453,13978.0
2024-08-22 12:25:00,91.61,91.68,91.61,91.65,14790.0,89.8551,89.9237,89.8551,89.8943,14790.0
2024-08-22 12:30:00,91.65,91.69,91.63,91.69,21314.0,89.8943,89.9336,89.8747,89.9336,21314.0
2024-08-22 12:35:00,91.7,91.7,91.66,91.67,4370.0,89.9434,89.9434,89.9041,89.9139,4370.0
2024-08-22 12:40:00,91.67,91.71,91.66,91.67,4071.0,89.9139,89.9532,89.9041,89.9139,4071.0
2024-08-22 12:45:00,91.67,91.68,91.63,91.65,8309.0,89.9139,89.9237,89.8747,89.8943,8309.0
2024-08-22 12:50:00,91.64,91.64,91.46,91.46,10657.0,89.8845,89.8845,89.708,89.708,10657.0
2024-08-22 12:55:00,91.44,91.5,91.43,91.49,12848.0,89.6883,89.7472,89.6785,89.7374,12848.0
2024-08-22 13:00:00,91.48,91.48,91.4,91.44,19072.0,89.7276,89.7276,89.6491,89.6883,19072.0
2024-08-22 13:05:00,91.43,91.49,91.4,91.48,15501.0,89.6785,89.7374,89.6491,89.7276,15501.0
2024-08-22 13:10:00,91.48,91.59,91.47,91.49,26718.0,89.7276,89.8355,89.7178,89.7374,26718.0
2024-08-22 13:15:00,91.5,91.57,91.5,91.54,16175.0,89.7472,89.8159,89.7472,89.7864,16175.0
2024-08-22 13:20:00,91.55,91.55,91.5,91.52,7794.0,89.7962,89.7962,89.7472,89.7668,7794.0
2024-08-22 13:25:00,91.51,91.51,91.48,91.48,9200.0,89.757,89.757,89.7276,89.7276,9200.0
2024-08-22 13:30:00,91.46,91.46,91.31,91.38,44083.0,89.708,89.708,89.5608,89.6295,44083.0
2024-08-22 13:35:00,91.37,91.5,91.37,91.46,25917.0,89.6197,89.7472,89.6197,89.708,25917.0
2024-08-22 13:40:00,91.45,91.5,91.43,91.47,20079.0,89.6982,89.7472,89.6785,89.7178,20079.0
2024-08-22 13:45:00,91.45,91.48,91.42,91.43,12311.0,89.6982,89.7276,89.6687,89.6785,12311.0
2024-08-22 13:50:00,91.43,91.46,91.33,91.34,49253.0,89.6785,89.708,89.5805,89.5903,49253.0
2024-08-22 13:55:00,91.35,91.35,91.31,91.34,15398.0,89.6001,89.6001,89.5608,89.5903,15398.0
2024-08-22 14:00:00,91.34,91.37,91.3,91.36,5827.0,89.5903,89.6197,89.551,89.6099,5827.0
2024-08-22 14:05:00,91.36,91.48,91.36,91.46,42828.0,89.6099,89.7276,89.6099,89.708,42828.0
2024-08-22 14:10:00,91.47,91.5,91.44,91.49,17313.0,89.7178,89.7472,89.6883,89.7374,17313.0
2024-08-22 14:15:00,91.51,91.61,91.5,91.61,13318.0,89.757,89.8551,89.7472,89.8551,13318.0
2024-08-22 14:20:00,91.61,91.62,91.55,91.57,9697.0,89.8551,89.8649,89.7962,89.8159,9697.0
2024-08-22 14:25:00,91.56,91.58,91.54,91.58,9682.0,89.806,89.8257,89.7864,89.8257,9682.0
2024-08-22 14:30:00,91.57,91.59,91.52,91.58,7480.0,89.8159,89.8355,89.7668,89.8257,7480.0
2024-08-22 14:35:00,91.58,91.59,91.55,91.55,5936.0,89.8257,89.8355,89.7962,89.7962,5936.0
2024-08-22 14:40:00,91.55,91.57,91.53,91.56,11363.0,89.7962,89.8159,89.7766,89.806,11363.0
2024-08-22 14:45:00,91.56,91.61,91.55,91.59,5744.0,89.806,89.8551,89.7962,89.8355,5744.0
2024-08-22 14:50:00,91.57,91.58,91.55,91.57,7348.0,89.8159,89.8257,89.7962,89.8159,7348.0
2024-08-22 14:55:00,91.57,91.59,91.48,91.5,12366.0,89.8159,89.8355,89.7276,89.7472,12366.0
2024-08-22 15:00:00,91.51,91.61,91.5,91.59,15793.0,89.757,89.8551,89.7472,89.8355,15793.0
2024-08-22 15:05:00,91.59,91.61,91.54,91.59,11476.0,89.8355,89.8551,89.7864,89.8355,11476.0
2024-08-22 15:10:00,91.59,91.65,91.58,91.64,21275.0,89.8355,89.8943,89.8257,89.8845,21275.0
2024-08-22 15:15:00,91.63,91.67,91.59,91.62,21262.0,89.8747,89.9139,89.8355,89.8649,21262.0
2024-08-22 15:20:00,91.62,91.62,91.52,91.53,23790.0,89.8649,89.8649,89.7668,89.7766,23790.0
2024-08-22 15:25:00,91.52,91.57,91.52,91.56,26377.0,89.7668,89.8159,89.7668,89.806,26377.0
2024-08-22 15:30:00,91.56,91.57,91.52,91.52,41258.0,89.806,89.8159,89.7668,89.7668,41258.0
2024-08-22 15:35:00,91.52,91.54,91.49,91.52,23330.0,89.7668,89.7864,89.7374,89.7668,23330.0
2024-08-22 15:40:00,91.52,91.56,91.5,91.52,47491.0,89.7668,89.806,89.7472,89.7668,47491.0
2024-08-22 15:45:00,91.52,91.58,91.5,91.57,43641.0,89.7668,89.8257,89.7472,89.8159,43641.0
2024-08-22 15:50:00,91.57,91.6,91.35,91.39,233914.0,89.8159,89.8453,89.6001,89.6393,233914.0
2024-08-22 15:55:00,91.39,91.55,91.35,91.54,204867.0,89.6393,89.7962,89.6001,89.7864,204867.0
2024-08-23 09:30:00,91.9,92.1,91.9,92.07,57925.0,90.1395,90.3357,90.1395,90.3063,57925.0
2024-08-23 09:35:00,92.08,92.15,92.05,92.08,32769.0,90.3161,90.3847,90.2867,90.3161,32769.0
2024-08-23 09:40:00,92.1,92.11,92.05,92.08,11871.0,90.3357,90.3455,90.2867,90.3161,11871.0
2024-08-23 09:45:00,92.08,92.11,91.95,91.96,36178.0,90.3161,90.3455,90.1886,90.1984,36178.0
2024-08-23 09:50:00,91.96,91.96,91.83,91.86,20428.0,90.1984,90.1984,90.0709,90.1003,20428.0
2024-08-23 09:55:00,91.86,91.91,91.84,91.9,20963.0,90.1003,90.1493,90.0807,90.1395,20963.0
2024-08-23 10:00:00,91.91,92.33,91.91,92.33,53497.0,90.1493,90.5613,90.1493,90.5613,53497.0
2024-08-23 10:05:00,92.33,92.39,92.25,92.38,48717.0,90.5613,90.6201,90.4828,90.6103,48717.0
2024-08-23 10:10:00,92.39,92.59,92.38,92.53,32037.0,90.6201,90.8163,90.6103,90.7575,32037.0
2024-08-23 10:15:00,92.55,92.61,92.28,92.35,49396.0,90.7771,90.8359,90.5123,90.5809,49396.0
2024-08-23 10:20:00,92.35,92.56,92.27,92.56,36320.0,90.5809,90.7869,90.5024,90.7869,36320.0
2024-08-23 10:25:00,92.55,92.59,92.48,92.56,23270.0,90.7771,90.8163,90.7084,90.7869,23270.0
2024-08-23 10:30:00,92.57,92.62,92.55,92.57,27954.0,90.7967,90.8457,90.7771,90.7967,27954.0
2024-08-23 10:35:00,92.57,92.59,92.51,92.53,32680.0,90.7967,90.8163,90.7378,90.7575,32680.0
2024-08-23 10:40:00,92.53,92.67,92.48,92.66,25812.0,90.7575,90.8948,90.7084,90.885,25812.0
2024-08-23 10:45:00,92.68,92.68,92.36,92.38,66259.0,90.9046,90.9046,90.5907,90.6103,66259.0
2024-08-23 10:50:00,92.38,92.46,92.31,92.46,21643.0,90.6103,90.6888,90.5417,90.6888,21643.0
2024-08-23 10:55:00,92.45,92.62,92.45,92.6,15267.0,90.679,90.8457,90.679,90.8261,15267.0
2024-08-23 11:00:00,92.59,92.68,92.54,92.66,35168.0,90.8163,90.9046,90.7673,90.885,35168.0
2024-08-23 11:05:00,92.68,92.75,92.67,92.71,21963.0,90.9046,90.9733,90.8948,90.934,21963.0
2024-08-23 11:10:00,92.71,92.81,92.64,92.81,29993.0,90.934,91.0321,90.8654,91.0321,29993.0
2024-08-23 11:15:00,92.81,92.93,92.79,92.9,95291.0,91.0321,91.1498,91.0125,91.1204,95291.0
2024-08-23 11:20:00,92.9,92.9,92.81,92.86,23545.0,91.1204,91.1204,91.0321,91.0811,23545.0
2024-08-23 11:25:00,92.86,92.9,92.82,92.89,33943.0,91.0811,91.1204,91.0419,91.1106,33943.0
2024-08-23 11:30:00,92.89,92.95,92.88,92.93,84014.0,91.1106,91.1694,91.1008,91.1498,84014.0
2024-08-23 11:35:00,92.92,92.96,92.91,92.93,34451.0,91.14,91.1792,91.1302,91.1498,34451.0
2024-08-23 11:40:00,92.92,92.96,92.77,92.8,30275.0,91.14,91.1792,90.9929,91.0223,30275.0
2024-08-23 11:45:00,92.8,92.8,92.68,92.74,16731.0,91.0223,91.0223,90.9046,90.9634,16731.0
2024-08-23 11:50:00,92.73,92.73,92.6,92.62,26126.0,90.9536,90.9536,90.8261,90.8457,26126.0
2024-08-23 11:55:00,92.63,92.66,92.51,92.52,15864.0,90.8555,90.885,90.7378,90.7477,15864.0
2024-08-23 12:00:00,92.52,92.53,92.38,92.43,44692.0,90.7477,90.7575,90.6103,90.6594,44692.0
2024-08-23 12:05:00,92.42,92.43,92.29,92.42,19627.0,90.6496,90.6594,90.5221,90.6496,19627.0
2024-08-23 12:10:00,92.42,92.45,92.36,92.37,13926.0,90.6496,90.679,90.5907,90.6005,13926.0
2024-08-23 12:15:00,92.39,92.43,92.3,92.41,44915.0,90.6201,90.6594,90.5319,90.6398,44915.0
2024-08-23 12:20:00,92.41,92.41,92.35,92.36,4426.0,90.6398,90.6398,90.5809,90.5907,4426.0
2024-08-23 12:25:00,92.35,92.36,92.29,92.33,38352.0,90.5809,90.5907,90.5221,90.5613,38352.0
2024-08-23 12:30:00,92.33,92.41,92.32,92.39,31257.0,90.5613,90.6398,90.5515,90.6201,31257.0
2024-08-23 12:35:00,92.41,92.45,92.37,92.39,7521.0,90.6398,90.679,90.6005,90.6201,7521.0
2024-08-23 12:40:00,92.39,92.39,92.2,92.23,30609.0,90.6201,90.6201,90.4338,90.4632,30609.0
2024-08-23 12:45:00,92.24,92.28,92.19,92.28,8982.0,90.473,90.5123,90.424,90.5123,8982.0
2024-08-23 12:50:00,92.29,92.39,92.29,92.38,19059.0,90.5221,90.6201,90.5221,90.6103,19059.0
2024-08-23 12:55:00,92.37,92.46,92.37,92.42,11676.0,90.6005,90.6888,90.6005,90.6496,11676.0
2024-08-23 13:00:00,92.4,92.45,92.39,92.43,5440.0,90.63,90.679,90.6201,90.6594,5440.0
2024-08-23 13:05:00,92.44,92.47,92.43,92.45,5726.0,90.6692,90.6986,90.6594,90.679,5726.0
2024-08-23 13:10:00,92.45,92.47,92.43,92.46,7537.0,90.679,90.6986,90.6594,90.6888,7537.0
2024-08-23 13:15:00,92.47,92.51,92.45,92.47,6830.0,90.6986,90.7378,90.679,90.6986,6830.0
2024-08-23 13:20:00,92.47,92.53,92.46,92.51,6047.0,90.6986,90.7575,90.6888,90.7378,6047.0
2024-08-23 13:25:00,92.51,92.57,92.5,92.55,9745.0,90.7378,90.7967,90.728,90.7771,9745.0
2024-08-23 13:30:00,92.55,92.59,92.54,92.56,6298.0,90.7771,90.8163,90.7673,90.7869,6298.0
2024-08-23 13:35:00,92.54,92.57,92.53,92.56,9551.0,90.7673,90.7967,90.7575,90.7869,9551.0
2024-08-23 13:40:00,92.56,92.6,92.53,92.6,15043.0,90.7869,90.8261,90.7575,90.8261,15043.0
2024-08-23 13:45:00,92.59,92.59,92.53,92.55,9455.0,90.8163,90.8163,90.7575,90.7771,9455.0
2024-08-23 13:50:00,92.55,92.56,92.5,92.56,5662.0,90.7771,90.7869,90.728,90.7869,5662.0
2024-08-23 13:55:00,92.56,92.56,92.52,92.54,4952.0,90.7869,90.7869,90.7477,90.7673,4952.0
2024-08-23 14:00:00,92.54,92.6,92.52,92.58,9212.0,90.7673,90.8261,90.7477,90.8065,9212.0
2024-08-23 14:05:00,92.57,92.58,92.5,92.51,9329.0,90.7967,90.8065,90.728,90.7378,9329.0
2024-08-23 14:10:00,92.51,92.53,92.48,92.51,12680.0,90.7378,90.7575,90.7084,90.7378,12680.0
2024-08-23 14:15:00,92.52,92.54,92.51,92.52,7318.0,90.7477,90.7673,90.7378,90.7477,7318.0
2024-08-23 14:20:00,92.52,92.52,92.41,92.48,14107.0,90.7477,90.7477,90.6398,90.7084,14107.0
2024-08-23 14:25:00,92.47,92.49,92.46,92.46,11049.0,90.6986,90.7182,90.6888,90.6888,11049.0
2024-08-23 14:30:00,92.47,92.48,92.45,92.47,7274.0,90.6986,90.7084,90.679,90.6986,7274.0
2024-08-23 14:35:00,92.47,92.47,92.41,92.43,9505.0,90.6986,90.6986,90.6398,90.6594,9505.0
2024-08-23 14:40:00,92.42,92.48,92.42,92.44,25283.0,90.6496,90.7084,90.6496,90.6692,25283.0
2024-08-23 14:45:00,92.44,92.52,92.44,92.47,10361.0,90.6692,90.7477,90.6692,90.6986,10361.0
2024-08-23 14:50:00,92.46,92.5,92.46,92.48,4951.0,90.6888,90.728,90.6888,90.7084,4951.0
2024-08-23 14:55:00,92.49,92.51,92.46,92.51,7607.0,90.7182,90.7378,90.6888,90.7378,7607.0
2024-08-23 15:00:00,92.5,92.5,92.41,92.44,8064.0,90.728,90.728,90.6398,90.6692,8064.0
2024-08-23 15:05:00,92.47,92.51,92.45,92.51,2149.0,90.6986,90.7378,90.679,90.7378,2149.0
2024-08-23 15:10:00,92.52,92.63,92.52,92.6,15154.0,90.7477,90.8555,90.7477,90.8261,15154.0
2024-08-23 15:15:00,92.62,92.62,92.59,92.61,9370.0,90.8457,90.8457,90.8163,90.8359,9370.0
2024-08-23 15:20:00,92.62,92.65,92.59,92.65,9654.0,90.8457,90.8752,90.8163,90.8752,9654.0
2024-08-23 15:25:00,92.65,92.69,92.64,92.69,22136.0,90.8752,90.9144,90.8654,90.9144,22136.0
2024-08-23 15:30:00,92.69,92.71,92.66,92.68,44524.0,90.9144,90.934,90.885,90.9046,44524.0
2024-08-23 15:35:00,92.68,92.69,92.6,92.62,26303.0,90.9046,90.9144,90.8261,90.8457,26303.0
2024-08-23 15:40:00,92.63,92.66,92.6,92.61,69876.0,90.8555,90.885,90.8261,90.8359,69876.0
2024-08-23 15:45:00,92.61,92.74,92.55,92.73,37779.0,90.8359,90.9634,90.7771,90.9536,37779.0
2024-08-23 15:50:00,92.73,92.81,92.65,92.81,124655.0,90.9536,91.0321,90.8752,91.0321,124655.0
2024-08-23 15:55:00,92.8,92.83,92.71,92.72,255280.0,91.0223,91.0517,90.934,90.9438,255280.0
2024-08-26 09:30:00,93.14,93.4,93.14,93.17,119311.0,91.3558,91.6108,91.3558,91.3852,119311.0
2024-08-26 09:35:00,93.18,93.46,93.16,93.39,68219.0,91.395,91.6696,91.3754,91.601,68219.0
2024-08-26 09:40:00,93.38,93.47,93.34,93.47,25555.0,91.5912,91.6795,91.5519,91.6795,25555.0
2024-08-26 09:45:00,93.46,93.63,93.45,93.63,41678.0,91.6696,91.8364,91.6598,91.8364,41678.0
2024-08-26 09:50:00,93.63,93.68,93.54,93.57,37676.0,91.8364,91.8854,91.7481,91.7775,37676.0
2024-08-26 09:55:00,93.59,93.67,93.58,93.65,18184.0,91.7972,91.8756,91.7874,91.856,18184.0
2024-08-26 10:00:00,93.65,93.69,93.61,93.65,15219.0,91.856,91.8952,91.8168,91.856,15219.0
2024-08-26 10:05:00,93.64,93.8,93.64,93.8,29086.0,91.8462,92.0031,91.8462,92.0031,29086.0
2024-08-26 10:10:00,93.8,93.83,93.76,93.76,21205.0,92.0031,92.0326,91.9639,91.9639,21205.0
2024-08-26 10:15:00,93.75,93.79,93.68,93.71,25533.0,91.9541,91.9933,91.8854,91.9149,25533.0
2024-08-26 10:20:00,93.72,93.73,93.65,93.7,23174.0,91.9247,91.9345,91.856,91.9051,23174.0
2024-08-26 10:25:00,93.7,93.78,93.69,93.77,13880.0,91.9051,91.9835,91.8952,91.9737,13880.0
2024-08-26 10:30:00,93.75,93.77,93.71,93.76,25227.0,91.9541,91.9737,91.9149,91.9639,25227.0
2024-08-26 10:35:00,93.74,93.75,93.65,93.71,16243.0,91.9443,91.9541,91.856,91.9149,16243.0
2024-08-26 10:40:00,93.71,93.77,93.66,93.67,26294.0,91.9149,91.9737,91.8658,91.8756,26294.0
2024-08-26 10:45:00,93.66,93.7,93.63,93.64,20334.0,91.8658,91.9051,91.8364,91.8462,20334.0
2024-08-26 10:50:00,93.63,93.64,93.59,93.59,27201.0,91.8364,91.8462,91.7972,91.7972,27201.0
2024-08-26 10:55:00,93.6,93.61,93.46,93.46,33646.0,91.807,91.8168,91.6696,91.6696,33646.0
2024-08-26 11:00:00,93.46,93.46,93.35,93.36,47644.0,91.6696,91.6696,91.5618,91.5716,47644.0
2024-08-26 11:05:00,93.37,93.37,93.27,93.28,62708.0,91.5814,91.5814,91.4833,91.4931,62708.0
2024-08-26 11:10:00,93.29,93.36,93.28,93.33,27662.0,91.5029,91.5716,91.4931,91.5421,27662.0
2024-08-26 11:15:00,93.34,93.35,93.31,93.34,13541.0,91.5519,91.5618,91.5225,91.5519,13541.0
2024-08-26 11:20:00,93.34,93.34,93.27,93.29,11674.0,91.5519,91.5519,91.4833,91.5029,11674.0
2024-08-26 11:25:00,93.28,93.29,93.23,93.29,10619.0,91.4931,91.5029,91.4441,91.5029,10619.0
2024-08-26 11:30:00,93.26,93.29,93.23,93.27,13922.0,91.4735,91.5029,91.4441,91.4833,13922.0
2024-08-26 11:35:00,93.28,93.29,93.19,93.23,15509.0,91.4931,91.5029,91.4048,91.4441,15509.0
2024-08-26 11:40:00,93.22,93.28,93.21,93.21,22504.0,91.4342,91.4931,91.4244,91.4244,22504.0
2024-08-26 11:45:00,93.19,93.2,93.13,93.17,95108.0,91.4048,91.4146,91.346,91.3852,95108.0
2024-08-26 11:50:00,93.17,93.2,93.14,93.15,24235.0,91.3852,91.4146,91.3558,91.3656,24235.0
2024-08-26 11:55:00,93.15,93.16,93.12,93.14,42587.0,91.3656,91.3754,91.3362,91.3558,42587.0
2024-08-26 12:00:00,93.14,93.15,93.08,93.13,31946.0,91.3558,91.3656,91.2969,91.346,31946.0
2024-08-26 12:05:00,93.13,93.17,93.12,93.15,31091.0,91.346,91.3852,91.3362,91.3656,31091.0
2024-08-26 12:10:00,93.15,93.2,93.14,93.19,51215.0,91.3656,91.4146,91.3558,91.4048,51215.0
2024-08-26 12:15:00,93.19,93.29,93.17,93.27,35511.0,91.4048,91.5029,91.3852,91.4833,35511.0
2024-08-26 12:20:00,93.27,93.3,93.25,93.28,37809.0,91.4833,91.5127,91.4637,91.4931,37809.0
2024-08-26 12:25:00,93.27,93.27,93.22,93.26,21964.0,91.4833,91.4833,91.4342,91.4735,21964.0
2024-08-26 12:30:00,93.26,93.29,93.24,93.25,50254.0,91.4735,91.5029,91.4539,91.4637,50254.0
2024-08-26 12:35:00,93.25,93.28,93.23,93.28,34956.0,91.4637,91.4931,91.4441,91.4931,34956.0
2024-08-26 12:40:00,93.28,93.29,93.26,93.28,34501.0,91.4931,91.5029,91.4735,91.4931,34501.0
2024-08-26 12:45:00,93.28,93.33,93.27,93.33,25718.0,91.4931,91.5421,91.4833,91.5421,25718.0
2024-08-26 12:50:00,93.33,93.38,93.31,93.37,19297.0,91.5421,91.5912,91.5225,91.5814,19297.0
2024-08-26 12:55:00,93.38,93.41,93.37,93.41,18833.0,91.5912,91.6206,91.5814,91.6206,18833.0
2024-08-26 13:00:00,93.41,93.45,93.4,93.45,29014.0,91.6206,91.6598,91.6108,91.6598,29014.0
2024-08-26 13:05:00,93.45,93.45,93.33,93.38,13174.0,91.6598,91.6598,91.5421,91.5912,13174.0
2024-08-26 13:10:00,93.37,93.4,93.36,93.39,11027.0,91.5814,91.6108,91.5716,91.601,11027.0
2024-08-26 13:15:00,93.39,93.4,93.33,93.34,13999.0,91.601,91.6108,91.5421,91.5519,13999.0
2024-08-26 13:20:00,93.34,93.39,93.32,93.37,11059.0,91.5519,91.601,91.5323,91.5814,11059.0
2024-08-26 13:25:00,93.37,93.4,93.3,93.31,31905.0,91.5814,91.6108,91.5127,91.5225,31905.0
2024-08-26 13:30:00,93.3,93.31,93.23,93.26,43360.0,91.5127,91.5225,91.4441,91.4735,43360.0
2024-08-26 13:35:00,93.26,93.26,93.11,93.13,37514.0,91.4735,91.4735,91.3264,91.346,37514.0
2024-08-26 13:40:00,93.13,93.19,93.13,93.15,25340.0,91.346,91.4048,91.346,91.3656,25340.0
2024-08-26 13:45:00,93.15,93.15,93.06,93.09,49889.0,91.3656,91.3656,91.2773,91.3067,49889.0
2024-08-26 13:50:00,93.09,93.12,93.07,93.11,26953.0,91.3067,91.3362,91.2871,91.3264,26953.0
2024-08-26 13:55:00,93.1,93.14,93.1,93.12,40843.0,91.3165,91.3558,91.3165,91.3362,40843.0
2024-08-26 14:00:00,93.11,93.15,93.1,93.13,40135.0,91.3264,91.3656,91.3165,91.346,40135.0
2024-08-26 14:05:00,93.13,93.16,93.05,93.09,36237.0,91.346,91.3754,91.2675,91.3067,36237.0
2024-08-26 14:10:00,93.09,93.11,93.07,93.11,23327.0,91.3067,91.3264,91.2871,91.3264,23327.0
2024-08-26 14:15:00,93.11,93.12,93.09,93.11,20335.0,91.3264,91.3362,91.3067,91.3264,20335.0
2024-08-26 14:20:00,93.12,93.17,93.12,93.15,38780.0,91.3362,91.3852,91.3362,91.3656,38780.0
2024-08-26 14:25:00,93.15,93.17,93.13,93.15,35834.0,91.3656,91.3852,91.346,91.3656,35834.0
2024-08-26 14:30:00,93.15,93.15,93.06,93.09,51791.0,91.3656,91.3656,91.2773,91.3067,51791.0
2024-08-26 14:35:00,93.09,93.16,93.09,93.12,31209.0,91.3067,91.3754,91.3067,91.3362,31209.0
2024-08-26 14:40:00,93.12,93.16,93.11,93.14,24750.0,91.3362,91.3754,91.3264,91.3558,24750.0
2024-08-26 14:45:00,93.15,93.16,93.06,93.06,26554.0,91.3656,91.3754,91.2773,91.2773,26554.0
2024-08-26 14:50:00,93.07,93.1,93.04,93.08,34548.0,91.2871,91.3165,91.2577,91.2969,34548.0
2024-08-26 14:55:00,93.08,93.15,93.07,93.15,25639.0,91.2969,91.3656,91.2871,91.3656,25639.0
2024-08-26 15:00:00,93.15,93.16,93.12,93.13,46771.0,91.3656,91.3754,91.3362,91.346,46771.0
2024-08-26 15:05:00,93.13,93.16,93.11,93.16,27696.0,91.346,91.3754,91.3264,91.3754,27696.0
2024-08-26 15:10:00,93.16,93.19,93.15,93.18,26535.0,91.3754,91.4048,91.3656,91.395,26535.0
2024-08-26 15:15:00,93.18,93.19,93.15,93.16,35159.0,91.395,91.4048,91.3656,91.3754,35159.0
2024-08-26 15:20:00,93.17,93.18,93.13,93.14,40456.0,91.3852,91.395,91.346,91.3558,40456.0
2024-08-26 15:25:00,93.14,93.16,93.12,93.13,30266.0,91.3558,91.3754,91.3362,91.346,30266.0
2024-08-26 15:30:00,93.12,93.12,93.04,93.06,54053.0,91.3362,91.3362,91.2577,91.2773,54053.0
2024-08-26 15:35:00,93.06,93.09,93.04,93.05,39463.0,91.2773,91.3067,91.2577,91.2675,39463.0
2024-08-26 15:40:00,93.05,93.09,93.03,93.05,45242.0,91.2675,91.3067,91.2479,91.2675,45242.0
2024-08-26 15:45:00,93.05,93.06,92.99,93.03,97091.0,91.2675,91.2773,91.2087,91.2479,97091.0
2024-08-26 15:50:00,93.03,93.09,93.0,93.07,242991.0,91.2479,91.3067,91.2185,91.2871,242991.0
2024-08-26 15:55:00,93.07,93.16,93.01,93.16,460677.0,91.2871,91.3754,91.2283,91.3754,460677.0
2024-08-27 09:30:00,93.07,93.17,92.86,92.98,143435.0,91.2871,91.3852,91.0811,91.1988,143435.0
2024-08-27 09:35:00,92.98,93.13,92.94,93.01,55262.0,91.1988,91.346,91.1596,91.2283,55262.0
2024-08-27 09:40:00,93.02,93.12,92.93,93.09,44506.0,91.2381,91.3362,91.1498,91.3067,44506.0
2024-08-27 09:45:00,93.08,93.1,92.98,93.07,38142.0,91.2969,91.3165,91.1988,91.2871,38142.0
2024-08-27 09:50:00,93.05,93.15,93.03,93.05,35524.0,91.2675,91.3656,91.2479,91.2675,35524.0
2024-08-27 09:55:00,93.04,93.05,92.96,92.98,18005.0,91.2577,91.2675,91.1792,91.1988,18005.0
2024-08-27 10:00:00,92.99,93.07,92.95,93.06,50069.0,91.2087,91.2871,91.1694,91.2773,50069.0
2024-08-27 10:05:00,93.06,93.15,93.05,93.09,23641.0,91.2773,91.3656,91.2675,91.3067,23641.0
2024-08-27 10:10:00,93.09,93.12,92.94,92.94,15873.0,91.3067,91.3362,91.1596,91.1596,15873.0
2024-08-27 10:15:00,92.93,93.03,92.9,93.03,23278.0,91.1498,91.2479,91.1204,91.2479,23278.0
2024-08-27 10:20:00,93.02,93.06,93.02,93.06,9712.0,91.2381,91.2773,91.2381,91.2773,9712.0
2024-08-27 10:25:00,93.05,93.11,93.0,93.11,14237.0,91.2675,91.3264,91.2185,91.3264,14237.0
2024-08-27 10:30:00,93.11,93.17,93.07,93.08,19482.0,91.3264,91.3852,91.2871,91.2969,19482.0
2024-08-27 10:35:00,93.08,93.14,93.07,93.13,16252.0,91.2969,91.3558,91.2871,91.346,16252.0
2024-08-27 10:40:00,93.13,93.15,93.08,93.14,31004.0,91.346,91.3656,91.2969,91.3558,31004.0
2024-08-27 10:45:00,93.15,93.15,93.04,93.06,22986.0,91.3656,91.3656,91.2577,91.2773,22986.0
2024-08-27 10:50:00,93.05,93.05,93.0,93.01,66260.0,91.2675,91.2675,91.2185,91.2283,66260.0
2024-08-27 10:55:00,93.01,93.07,93.01,93.02,37357.0,91.2283,91.2871,91.2283,91.2381,37357.0
2024-08-27 11:00:00,93.02,93.1,93.02,93.08,21018.0,91.2381,91.3165,91.2381,91.2969,21018.0
2024-08-27 11:05:00,93.08,93.08,92.99,93.01,66133.0,91.2969,91.2969,91.2087,91.2283,66133.0
2024-08-27 11:10:00,93.01,93.03,92.99,92.99,21130.0,91.2283,91.2479,91.2087,91.2087,21130.0
2024-08-27 11:15:00,93.0,93.02,92.88,92.91,24841.0,91.2185,91.2381,91.1008,91.1302,24841.0
2024-08-27 11:20:00,92.92,92.98,92.89,92.9,19399.0,91.14,91.1988,91.1106,91.1204,19399.0
2024-08-27 11:25:00,92.89,92.91,92.84,92.84,35641.0,91.1106,91.1302,91.0615,91.0615,35641.0
2024-08-27 11:30:00,92.83,92.84,92.75,92.79,20960.0,91.0517,91.0615,90.9733,91.0125,20960.0
2024-08-27 11:35:00,92.79,92.8,92.73,92.74,19223.0,91.0125,91.0223,90.9536,90.9634,19223.0
2024-08-27 11:40:00,92.73,92.79,92.7,92.77,9520.0,90.9536,91.0125,90.9242,90.9929,9520.0
2024-08-27 11:45:00,92.77,92.79,92.74,92.76,17115.0,90.9929,91.0125,90.9634,90.9831,17115.0
2024-08-27 11:50:00,92.76,92.76,92.72,92.73,6883.0,90.9831,90.9831,90.9438,90.9536,6883.0
2024-08-27 11:55:00,92.74,92.78,92.73,92.77,15718.0,90.9634,91.0027,90.9536,90.9929,15718.0
2024-08-27 12:00:00,92.76,92.76,92.7,92.7,10521.0,90.9831,90.9831,90.9242,90.9242,10521.0
2024-08-27 12:05:00,92.7,92.7,92.64,92.65,7008.0,90.9242,90.9242,90.8654,90.8752,7008.0
2024-08-27 12:10:00,92.66,92.76,92.65,92.76,10900.0,90.885,90.9831,90.8752,90.9831,10900.0
2024-08-27 12:15:00,92.75,92.77,92.7,92.71,8170.0,90.9733,90.9929,90.9242,90.934,8170.0
2024-08-27 12:20:00,92.72,92.72,92.64,92.65,8496.0,90.9438,90.9438,90.8654,90.8752,8496.0
2024-08-27 12:25:00,92.65,92.65,92.62,92.64,6657.0,90.8752,90.8752,90.8457,90.8654,6657.0
2024-08-27 12:30:00,92.63,92.67,92.59,92.66,13448.0,90.8555,90.8948,90.8163,90.885,13448.0
2024-08-27 12:35:00,92.66,92.66,92.61,92.61,8664.0,90.885,90.885,90.8359,90.8359,8664.0
2024-08-27 12:40:00,92.61,92.63,92.54,92.56,129014.0,90.8359,90.8555,90.7673,90.7869,129014.0
2024-08-27 12:45:00,92.56,92.67,92.56,92.67,8659.0,90.7869,90.8948,90.7869,90.8948,8659.0
2024-08-27 12:50:00,92.67,92.73,92.66,92.72,13904.0,90.8948,90.9536,90.885,90.9438,13904.0
2024-08-27 12:55:00,92.71,92.71,92.65,92.67,10168.0,90.934,90.934,90.8752,90.8948,10168.0
2024-08-27 13:00:00,92.67,92.76,92.67,92.76,6894.0,90.8948,90.9831,90.8948,90.9831,6894.0
2024-08-27 13:05:00,92.78,92.82,92.75,92.76,31949.0,91.0027,91.0419,90.9733,90.9831,31949.0
2024-08-27 13:10:00,92.77,92.8,92.76,92.8,3864.0,90.9929,91.0223,90.9831,91.0223,3864.0
2024-08-27 13:15:00,92.8,92.8,92.77,92.8,5220.0,91.0223,91.0223,90.9929,91.0223,5220.0
2024-08-27 13:20:00,92.8,92.84,92.8,92.82,2600.0,91.0223,91.0615,91.0223,91.0419,2600.0
2024-08-27 13:25:00,92.84,92.92,92.83,92.91,9170.0,91.0615,91.14,91.0517,91.1302,9170.0
2024-08-27 13:30:00,92.92,92.94,92.91,92.93,6724.0,91.14,91.1596,91.1302,91.1498,6724.0
2024-08-27 13:35:00,92.95,92.98,92.94,92.98,7187.0,91.1694,91.1988,91.1596,91.1988,7187.0
2024-08-27 13:40:00,92.98,93.01,92.95,93.01,17896.0,91.1988,91.2283,91.1694,91.2283,17896.0
2024-08-27 13:45:00,93.0,93.02,92.98,93.01,9555.0,91.2185,91.2381,91.1988,91.2283,9555.0
2024-08-27 13:50:00,93.01,93.04,93.01,93.03,12767.0,91.2283,91.2577,91.2283,91.2479,12767.0
2024-08-27 13:55:00,93.03,93.03,92.99,93.02,6894.0,91.2479,91.2479,91.2087,91.2381,6894.0
2024-08-27 14:00:00,93.02,93.03,93.01,93.02,7411.0,91.2381,91.2479,91.2283,91.2381,7411.0
2024-08-27 14:05:00,93.02,93.05,93.02,93.03,12603.0,91.2381,91.2675,91.2381,91.2479,12603.0
2024-08-27 14:10:00,93.03,93.09,93.03,93.08,10987.0,91.2479,91.3067,91.2479,91.2969,10987.0
2024-08-27 14:15:00,93.09,93.1,93.03,93.06,22266.0,91.3067,91.3165,91.2479,91.2773,22266.0
2024-08-27 14:20:00,93.07,93.07,93.03,93.07,7010.0,91.2871,91.2871,91.2479,91.2871,7010.0
2024-08-27 14:25:00,93.07,93.09,93.04,93.09,7808.0,91.2871,91.3067,91.2577,91.3067,7808.0
2024-08-27 14:30:00,93.08,93.09,93.06,93.08,7600.0,91.2969,91.3067,91.2773,91.2969,7600.0
2024-08-27 14:35:00,93.08,93.09,93.03,93.03,13289.0,91.2969,91.3067,91.2479,91.2479,13289.0
2024-08-27 14:40:00,93.03,93.07,93.02,93.06,27908.0,91.2479,91.2871,91.2381,91.2773,27908.0
2024-08-27 14:45:00,93.06,93.1,93.06,93.09,9142.0,91.2773,91.3165,91.2773,91.3067,9142.0
2024-08-27 14:50:00,93.09,93.13,93.06,93.1,12439.0,91.3067,91.346,91.2773,91.3165,12439.0
2024-08-27 14:55:00,93.11,93.11,93.07,93.08,31134.0,91.3264,91.3264,91.2871,91.2969,31134.0
2024-08-27 15:00:00,93.07,93.09,93.02,93.02,10713.0,91.2871,91.3067,91.2381,91.2381,10713.0
2024-08-27 15:05:00,93.03,93.08,93.03,93.07,7535.0,91.2479,91.2969,91.2479,91.2871,7535.0
2024-08-27 15:10:00,93.07,93.1,93.05,93.08,13348.0,91.2871,91.3165,91.2675,91.2969,13348.0
2024-08-27 15:15:00,93.08,93.11,93.07,93.11,15578.0,91.2969,91.3264,91.2871,91.3264,15578.0
2024-08-27 15:20:00,93.1,93.12,93.09,93.11,7640.0,91.3165,91.3362,91.3067,91.3264,7640.0
2024-08-27 15:25:00,93.11,93.15,93.1,93.13,9986.0,91.3264,91.3656,91.3165,91.346,9986.0
2024-08-27 15:30:00,93.12,93.14,93.08,93.11,17329.0,91.3362,91.3558,91.2969,91.3264,17329.0
2024-08-27 15:35:00,93.1,93.14,93.09,93.1,32776.0,91.3165,91.3558,91.3067,91.3165,32776.0
2024-08-27 15:40:00,93.1,93.13,93.08,93.09,42004.0,91.3165,91.346,91.2969,91.3067,42004.0
2024-08-27 15:45:00,93.09,93.14,93.08,93.13,110089.0,91.3067,91.3558,91.2969,91.346,110089.0
2024-08-27 15:50:00,93.12,93.15,93.06,93.1,262854.0,91.3362,91.3656,91.2773,91.3165,262854.0
2024-08-27 15:55:00,93.1,93.16,93.1,93.13,728491.0,91.3165,91.3754,91.3165,91.346,728491.0
2024-08-28 09:30:00,92.84,92.9,92.69,92.75,90252.0,91.0615,91.1204,90.9144,90.9733,90252.0
2024-08-28 09:35:00,92.73,92.93,92.69,92.9,49138.0,90.9536,91.1498,90.9144,91.1204,49138.0
2024-08-28 09:40:00,92.9,93.03,92.85,92.98,52348.0,91.1204,91.2479,91.0713,91.1988,52348.0
2024-08-28 09:45:00,92.98,93.11,92.98,93.11,32654.0,91.1988,91.3264,91.1988,91.3264,32654.0
2024-08-28 09:50:00,93.11,93.23,93.11,93.18,58603.0,91.3264,91.4441,91.3264,91.395,58603.0
2024-08-28 09:55:00,93.18,93.25,93.05,93.05,29637.0,91.395,91.4637,91.2675,91.2675,29637.0
2024-08-28 10:00:00,93.05,93.09,93.0,93.03,18944.0,91.2675,91.3067,91.2185,91.2479,18944.0
2024-08-28 10:05:00,93.01,93.08,92.99,93.0,41766.0,91.2283,91.2969,91.2087,91.2185,41766.0
2024-08-28 10:10:00,93.0,93.01,92.92,92.93,11228.0,91.2185,91.2283,91.14,91.1498,11228.0
2024-08-28 10:15:00,92.93,92.98,92.91,92.95,51900.0,91.1498,91.1988,91.1302,91.1694,51900.0
2024-08-28 10:20:00,92.96,92.98,92.89,92.9,28571.0,91.1792,91.1988,91.1106,91.1204,28571.0
2024-08-28 10:25:00,92.91,92.93,92.87,92.9,14110.0,91.1302,91.1498,91.091,91.1204,14110.0
2024-08-28 10:30:00,92.91,92.92,92.89,92.89,12977.0,91.1302,91.14,91.1106,91.1106,12977.0
2024-08-28 10:35:00,92.89,93.02,92.89,93.02,11366.0,91.1106,91.2381,91.1106,91.2381,11366.0
2024-08-28 10:40:00,93.02,93.02,92.93,92.97,42438.0,91.2381,91.2381,91.1498,91.189,42438.0
2024-08-28 10:45:00,92.97,93.05,92.95,93.01,38961.0,91.189,91.2675,91.1694,91.2283,38961.0
2024-08-28 10:50:00,93.01,93.09,92.98,93.07,40387.0,91.2283,91.3067,91.1988,91.2871,40387.0
2024-08-28 10:55:00,93.06,93.08,93.03,93.05,57909.0,91.2773,91.2969,91.2479,91.2675,57909.0
2024-08-28 11:00:00,93.05,93.06,92.99,93.03,31744.0,91.2675,91.2773,91.2087,91.2479,31744.0
2024-08-28 11:05:00,93.04,93.09,93.03,93.07,20605.0,91.2577,91.3067,91.2479,91.2871,20605.0
2024-08-28 11:10:00,93.06,93.07,92.97,93.03,47002.0,91.2773,91.2871,91.189,91.2479,47002.0
2024-08-28 11:15:00,93.02,93.04,92.93,92.95,22969.0,91.2381,91.2577,91.1498,91.1694,22969.0
2024-08-28 11:20:00,92.95,92.95,92.89,92.91,47020.0,91.1694,91.1694,91.1106,91.1302,47020.0
2024-08-28 11:25:00,92.91,92.98,92.88,92.98,103342.0,91.1302,91.1988,91.1008,91.1988,103342.0
2024-08-28 11:30:00,92.96,92.96,92.84,92.9,43033.0,91.1792,91.1792,91.0615,91.1204,43033.0
2024-08-28 11:35:00,92.9,92.97,92.9,92.94,17248.0,91.1204,91.189,91.1204,91.1596,17248.0
2024-08-28 11:40:00,92.93,92.94,92.85,92.85,17534.0,91.1498,91.1596,91.0713,91.0713,17534.0
2024-08-28 11:45:00,92.85,92.87,92.83,92.86,13750.0,91.0713,91.091,91.0517,91.0811,13750.0
2024-08-28 11:50:00,92.85,92.91,92.84,92.9,28448.0,91.0713,91.1302,91.0615,91.1204,28448.0
2024-08-28 11:55:00,92.91,92.95,92.87,92.95,24757.0,91.1302,91.1694,91.091,91.1694,24757.0
2024-08-28 12:00:00,92.94,92.94,92.88,92.89,15560.0,91.1596,91.1596,91.1008,91.1106,15560.0
2024-08-28 12:05:00,92.89,92.89,92.76,92.78,20736.0,91.1106,91.1106,90.9831,91.0027,20736.0
2024-08-28 12:10:00,92.77,92.8,92.72,92.78,8201.0,90.9929,91.0223,90.9438,91.0027,8201.0
2024-08-28 12:15:00,92.78,92.78,92.7,92.73,22069.0,91.0027,91.0027,90.9242,90.9536,22069.0
2024-08-28 12:20:00,92.73,92.74,92.62,92.63,31542.0,90.9536,90.9634,90.8457,90.8555,31542.0
2024-08-28 12:25:00,92.62,92.65,92.6,92.65,11422.0,90.8457,90.8752,90.8261,90.8752,11422.0
2024-08-28 12:30:00,92.64,92.7,92.62,92.68,11516.0,90.8654,90.9242,90.8457,90.9046,11516.0
2024-08-28 12:35:00,92.68,92.72,92.66,92.71,11590.0,90.9046,90.9438,90.885,90.934,11590.0
2024-08-28 12:40:00,92.72,92.75,92.68,92.75,13148.0,90.9438,90.9733,90.9046,90.9733,13148.0
2024-08-28 12:45:00,92.74,92.81,92.73,92.8,22539.0,90.9634,91.0321,90.9536,91.0223,22539.0
2024-08-28 12:50:00,92.79,92.85,92.79,92.84,19945.0,91.0125,91.0713,91.0125,91.0615,19945.0
2024-08-28 12:55:00,92.84,92.87,92.84,92.84,15458.0,91.0615,91.091,91.0615,91.0615,15458.0
2024-08-28 13:00:00,92.84,92.91,92.83,92.88,29253.0,91.0615,91.1302,91.0517,91.1008,29253.0
2024-08-28 13:05:00,92.88,92.89,92.84,92.87,16271.0,91.1008,91.1106,91.0615,91.091,16271.0
2024-08-28 13:10:00,92.87,92.88,92.79,92.79,21630.0,91.091,91.1008,91.0125,91.0125,21630.0
2024-08-28 13:15:00,92.79,92.81,92.79,92.81,16106.0,91.0125,91.0321,91.0125,91.0321,16106.0
2024-08-28 13:20:00,92.81,92.82,92.73,92.73,12676.0,91.0321,91.0419,90.9536,90.9536,12676.0
2024-08-28 13:25:00,92.73,92.8,92.72,92.8,12852.0,90.9536,91.0223,90.9438,91.0223,12852.0
2024-08-28 13:30:00,92.79,92.85,92.78,92.85,9539.0,91.0125,91.0713,91.0027,91.0713,9539.0
2024-08-28 13:35:00,92.85,92.86,92.8,92.81,10289.0,91.0713,91.0811,91.0223,91.0321,10289.0
2024-08-28 13:40:00,92.81,92.83,92.73,92.76,24790.0,91.0321,91.0517,90.9536,90.9831,24790.0
2024-08-28 13:45:00,92.76,92.77,92.65,92.67,14401.0,90.9831,90.9929,90.8752,90.8948,14401.0
2024-08-28 13:50:00,92.67,92.7,92.64,92.64,45824.0,90.8948,90.9242,90.8654,90.8654,45824.0
2024-08-28 13:55:00,92.64,92.65,92.53,92.54,53024.0,90.8654,90.8752,90.7575,90.7673,53024.0
2024-08-28 14:00:00,92.54,92.54,92.44,92.45,31228.0,90.7673,90.7673,90.6692,90.679,31228.0
2024-08-28 14:05:00,92.45,92.58,92.44,92.56,28048.0,90.679,90.8065,90.6692,90.7869,28048.0
2024-08-28 14:10:00,92.55,92.57,92.48,92.52,18605.0,90.7771,90.7967,90.7084,90.7477,18605.0
2024-08-28 14:15:00,92.51,92.51,92.45,92.46,18559.0,90.7378,90.7378,90.679,90.6888,18559.0
2024-08-28 14:20:00,92.47,92.5,92.45,92.48,9993.0,90.6986,90.728,90.679,90.7084,9993.0
2024-08-28 14:25:00,92.48,92.48,92.43,92.44,12853.0,90.7084,90.7084,90.6594,90.6692,12853.0
2024-08-28 14:30:00,92.44,92.45,92.41,92.43,12724.0,90.6692,90.679,90.6398,90.6594,12724.0
2024-08-28 14:35:00,92.43,92.44,92.41,92.43,21039.0,90.6594,90.6692,90.6398,90.6594,21039.0
2024-08-28 14:40:00,92.44,92.48,92.43,92.44,18204.0,90.6692,90.7084,90.6594,90.6692,18204.0
2024-08-28 14:45:00,92.44,92.45,92.42,92.43,18056.0,90.6692,90.679,90.6496,90.6594,18056.0
2024-08-28 14:50:00,92.44,92.64,92.43,92.63,31301.0,90.6692,90.8654,90.6594,90.8555,31301.0
2024-08-28 14:55:00,92.63,92.76,92.63,92.75,31698.0,90.8555,90.9831,90.8555,90.9733,31698.0
2024-08-28 15:00:00,92.74,92.84,92.74,92.81,26105.0,90.9634,91.0615,90.9634,91.0321,26105.0
2024-08-28 15:05:00,92.8,92.8,92.64,92.67,35651.0,91.0223,91.0223,90.8654,90.8948,35651.0
2024-08-28 15:10:00,92.67,92.68,92.56,92.62,15454.0,90.8948,90.9046,90.7869,90.8457,15454.0
2024-08-28 15:15:00,92.62,92.68,92.61,92.68,11035.0,90.8457,90.9046,90.8359,90.9046,11035.0
2024-08-28 15:20:00,92.69,92.72,92.67,92.72,10928.0,90.9144,90.9438,90.8948,90.9438,10928.0
2024-08-28 15:25:00,92.72,92.79,92.72,92.79,31478.0,90.9438,91.0125,90.9438,91.0125,31478.0
2024-08-28 15:30:00,92.78,92.79,92.72,92.72,25300.0,91.0027,91.0125,90.9438,90.9438,25300.0
2024-08-28 15:35:00,92.73,92.74,92.66,92.7,28202.0,90.9536,90.9634,90.885,90.9242,28202.0
2024-08-28 15:40:00,92.7,92.72,92.64,92.72,32242.0,90.9242,90.9438,90.8654,90.9438,32242.0
2024-08-28 15:45:00,92.72,92.84,92.72,92.76,56175.0,90.9438,91.0615,90.9438,90.9831,56175.0
2024-08-28 15:50:00,92.76,92.86,92.71,92.8,128250.0,90.9831,91.0811,90.934,91.0223,128250.0
2024-08-28 15:55:00,92.81,92.84,92.74,92.78,198304.0,91.0321,91.0615,90.9634,91.0027,198304.0
2024-08-29 09:30:00,93.08,93.25,92.89,92.92,121560.0,91.2969,91.4637,91.1106,91.14,121560.0
2024-08-29 09:35:00,92.92,92.94,92.74,92.79,58664.0,91.14,91.1596,90.9634,91.0125,58664.0
2024-08-29 09:40:00,92.78,92.82,92.73,92.76,46859.0,91.0027,91.0419,90.9536,90.9831,46859.0
2024-08-29 09:45:00,92.78,92.81,92.55,92.58,46356.0,91.0027,91.0321,90.7771,90.8065,46356.0
2024-08-29 09:50:00,92.57,92.67,92.49,92.64,34150.0,90.7967,90.8948,90.7182,90.8654,34150.0
2024-08-29 09:55:00,92.65,92.73,92.61,92.65,58011.0,90.8752,90.9536,90.8359,90.8752,58011.0
2024-08-29 10:00:00,92.66,92.98,92.66,92.96,45633.0,90.885,91.1988,90.885,91.1792,45633.0
2024-08-29 10:05:00,92.95,92.96,92.89,92.93,23723.0,91.1694,91.1792,91.1106,91.1498,23723.0
2024-08-29 10:10:00,92.95,93.0,92.88,92.95,17869.0,91.1694,91.2185,91.1008,91.1694,17869.0
2024-08-29 10:15:00,92.96,93.06,92.95,93.06,22174.0,91.1792,91.2773,91.1694,91.2773,22174.0
2024-08-29 10:20:00,93.06,93.15,93.04,93.13,13202.0,91.2773,91.3656,91.2577,91.346,13202.0
2024-08-29 10:25:00,93.14,93.2,93.13,93.16,16405.0,91.3558,91.4146,91.346,91.3754,16405.0
2024-08-29 10:30:00,93.17,93.19,93.11,93.11,17424.0,91.3852,91.4048,91.3264,91.3264,17424.0
2024-08-29 10:35:00,93.11,93.2,93.09,93.18,49726.0,91.3264,91.4146,91.3067,91.395,49726.0
2024-08-29 10:40:00,93.18,93.19,93.08,93.13,32995.0,91.395,91.4048,91.2969,91.346,32995.0
2024-08-29 10:45:00,93.14,93.16,93.09,93.14,22102.0,91.3558,91.3754,91.3067,91.3558,22102.0
2024-08-29 10:50:00,93.15,93.18,93.12,93.13,17336.0,91.3656,91.395,91.3362,91.346,17336.0
2024-08-29 10:55:00,93.12,93.13,93.07,93.1,25052.0,91.3362,91.346,91.2871,91.3165,25052.0
2024-08-29 11:00:00,93.11,93.18,93.1,93.12,7990.0,91.3264,91.395,91.3165,91.3362,7990.0
2024-08-29 11:05:00,93.13,93.18,93.1,93.1,8922.0,91.346,91.395,91.3165,91.3165,8922.0
2024-08-29 11:10:00,93.09,93.23,93.09,93.23,25659.0,91.3067,91.4441,91.3067,91.4441,25659.0
2024-08-29 11:15:00,93.23,93.26,93.17,93.2,12899.0,91.4441,91.4735,91.3852,91.4146,12899.0
2024-08-29 11:20:00,93.2,93.2,93.16,93.2,15586.0,91.4146,91.4146,91.3754,91.4146,15586.0
2024-08-29 11:25:00,93.2,93.25,93.2,93.24,10073.0,91.4146,91.4637,91.4146,91.4539,10073.0
2024-08-29 11:30:00,93.25,93.32,93.25,93.31,21038.0,91.4637,91.5323,91.4637,91.5225,21038.0
2024-08-29 11:35:00,93.31,93.32,93.24,93.28,16384.0,91.5225,91.5323,91.4539,91.4931,16384.0
2024-08-29 11:40:00,93.27,93.3,93.26,93.28,16381.0,91.4833,91.5127,91.4735,91.4931,16381.0
2024-08-29 11:45:00,93.28,93.35,93.27,93.35,8754.0,91.4931,91.5618,91.4833,91.5618,8754.0
2024-08-29 11:50:00,93.36,93.37,93.31,93.36,16511.0,91.5716,91.5814,91.5225,91.5716,16511.0
2024-08-29 11:55:00,93.36,93.42,93.35,93.41,8597.0,91.5716,91.6304,91.5618,91.6206,8597.0
2024-08-29 12:00:00,93.41,93.48,93.41,93.47,15952.0,91.6206,91.6893,91.6206,91.6795,15952.0
2024-08-29 12:05:00,93.47,93.55,93.45,93.52,12114.0,91.6795,91.7579,91.6598,91.7285,12114.0
2024-08-29 12:10:00,93.51,93.59,93.49,93.58,8354.0,91.7187,91.7972,91.6991,91.7874,8354.0
2024-08-29 12:15:00,93.58,93.61,93.55,93.59,44291.0,91.7874,91.8168,91.7579,91.7972,44291.0
2024-08-29 12:20:00,93.58,93.63,93.57,93.62,13141.0,91.7874,91.8364,91.7775,91.8266,13141.0
2024-08-29 12:25:00,93.63,93.65,93.6,93.64,9011.0,91.8364,91.856,91.807,91.8462,9011.0
2024-08-29 12:30:00,93.63,93.65,93.59,93.62,14769.0,91.8364,91.856,91.7972,91.8266,14769.0
2024-08-29 12:35:00,93.63,93.65,93.63,93.64,15016.0,91.8364,91.856,91.8364,91.8462,15016.0
2024-08-29 12:40:00,93.65,93.74,93.64,93.72,12991.0,91.856,91.9443,91.8462,91.9247,12991.0
2024-08-29 12:45:00,93.73,93.74,93.69,93.69,8571.0,91.9345,91.9443,91.8952,91.8952,8571.0
2024-08-29 12:50:00,93.69,93.73,93.67,93.73,25325.0,91.8952,91.9345,91.8756,91.9345,25325.0
2024-08-29 12:55:00,93.73,93.76,93.72,93.75,9365.0,91.9345,91.9639,91.9247,91.9541,9365.0
2024-08-29 13:00:00,93.75,93.75,93.7,93.7,15993.0,91.9541,91.9541,91.9051,91.9051,15993.0
2024-08-29 13:05:00,93.72,93.73,93.66,93.67,14120.0,91.9247,91.9345,91.8658,91.8756,14120.0
2024-08-29 13:10:00,93.67,93.67,93.61,93.64,15998.0,91.8756,91.8756,91.8168,91.8462,15998.0
2024-08-29 13:15:00,93.64,93.7,93.64,93.69,5791.0,91.8462,91.9051,91.8462,91.8952,5791.0
2024-08-29 13:20:00,93.69,93.71,93.68,93.68,5320.0,91.8952,91.9149,91.8854,91.8854,5320.0
2024-08-29 13:25:00,93.68,93.71,93.67,93.69,4368.0,91.8854,91.9149,91.8756,91.8952,4368.0
2024-08-29 13:30:00,93.7,93.74,93.69,93.73,5111.0,91.9051,91.9443,91.8952,91.9345,5111.0
2024-08-29 13:35:00,93.73,93.76,93.73,93.75,3981.0,91.9345,91.9639,91.9345,91.9541,3981.0
2024-08-29 13:40:00,93.75,93.8,93.74,93.8,30459.0,91.9541,92.0031,91.9443,92.0031,30459.0
2024-08-29 13:45:00,93.79,93.79,93.75,93.79,14098.0,91.9933,91.9933,91.9541,91.9933,14098.0
2024-08-29 13:50:00,93.8,93.81,93.78,93.8,28718.0,92.0031,92.0129,91.9835,92.0031,28718.0
2024-08-29 13:55:00,93.8,93.82,93.78,93.82,9641.0,92.0031,92.0228,91.9835,92.0228,9641.0
2024-08-29 14:00:00,93.81,93.81,93.73,93.8,77334.0,92.0129,92.0129,91.9345,92.0031,77334.0
2024-08-29 14:05:00,93.8,93.82,93.77,93.8,13234.0,92.0031,92.0228,91.9737,92.0031,13234.0
2024-08-29 14:10:00,93.81,93.84,93.78,93.81,31228.0,92.0129,92.0424,91.9835,92.0129,31228.0
2024-08-29 14:15:00,93.81,93.83,93.8,93.82,7353.0,92.0129,92.0326,92.0031,92.0228,7353.0
2024-08-29 14:20:00,93.82,93.82,93.77,93.8,13651.0,92.0228,92.0228,91.9737,92.0031,13651.0
2024-08-29 14:25:00,93.79,93.79,93.63,93.64,41700.0,91.9933,91.9933,91.8364,91.8462,41700.0
2024-08-29 14:30:00,93.63,93.63,93.56,93.58,52950.0,91.8364,91.8364,91.7677,91.7874,52950.0
2024-08-29 14:35:00,93.57,93.57,93.33,93.35,106047.0,91.7775,91.7775,91.5421,91.5618,106047.0
2024-08-29 14:40:00,93.36,93.43,93.3,93.35,56987.0,91.5716,91.6402,91.5127,91.5618,56987.0
2024-08-29 14:45:00,93.35,93.38,93.28,93.36,49965.0,91.5618,91.5912,91.4931,91.5716,49965.0
2024-08-29 14:50:00,93.34,93.39,93.23,93.38,22009.0,91.5519,91.601,91.4441,91.5912,22009.0
2024-08-29 14:55:00,93.38,93.42,93.34,93.39,37772.0,91.5912,91.6304,91.5519,91.601,37772.0
2024-08-29 15:00:00,93.38,93.38,93.29,93.31,12405.0,91.5912,91.5912,91.5029,91.5225,12405.0
2024-08-29 15:05:00,93.31,93.41,93.3,93.39,26897.0,91.5225,91.6206,91.5127,91.601,26897.0
2024-08-29 15:10:00,93.4,93.42,93.33,93.38,23684.0,91.6108,91.6304,91.5421,91.5912,23684.0
2024-08-29 15:15:00,93.39,93.55,93.38,93.52,46555.0,91.601,91.7579,91.5912,91.7285,46555.0
2024-08-29 15:20:00,93.52,93.54,93.48,93.51,21313.0,91.7285,91.7481,91.6893,91.7187,21313.0
2024-08-29 15:25:00,93.5,93.58,93.49,93.56,36375.0,91.7089,91.7874,91.6991,91.7677,36375.0
2024-08-29 15:30:00,93.57,93.59,93.47,93.48,29252.0,91.7775,91.7972,91.6795,91.6893,29252.0
2024-08-29 15:35:00,93.48,93.49,93.4,93.4,45169.0,91.6893,91.6991,91.6108,91.6108,45169.0
2024-08-29 15:40:00,93.41,93.41,93.18,93.18,33695.0,91.6206,91.6206,91.395,91.395,33695.0
2024-08-29 15:45:00,93.18,93.22,93.15,93.17,79154.0,91.395,91.4342,91.3656,91.3852,79154.0
2024-08-29 15:50:00,93.16,93.22,93.07,93.14,152861.0,91.3754,91.4342,91.2871,91.3558,152861.0
2024-08-29 15:55:00,93.14,93.3,93.13,93.27,180321.0,91.3558,91.5127,91.346,91.4833,180321.0
2024-08-30 09:30:00,93.52,93.95,93.48,93.95,119732.0,91.7285,92.1503,91.6893,92.1503,119732.0
2024-08-30 09:35:00,93.97,94.0,93.91,93.97,53141.0,92.1699,92.1993,92.111,92.1699,53141.0
2024-08-30 09:40:00,93.96,93.98,93.82,93.82,35513.0,92.1601,92.1797,92.0228,92.0228,35513.0
2024-08-30 09:45:00,93.83,93.83,93.58,93.59,36162.0,92.0326,92.0326,91.7874,91.7972,36162.0
2024-08-30 09:50:00,93.58,93.73,93.51,93.73,47944.0,91.7874,91.9345,91.7187,91.9345,47944.0
2024-08-30 09:55:00,93.71,93.78,93.66,93.77,29913.0,91.9149,91.9835,91.8658,91.9737,29913.0
2024-08-30 10:00:00,93.78,93.84,93.73,93.82,40757.0,91.9835,92.0424,91.9345,92.0228,40757.0
2024-08-30 10:05:00,93.82,93.93,93.76,93.92,42627.0,92.0228,92.1306,91.9639,92.1208,42627.0
2024-08-30 10:10:00,93.92,94.06,93.91,93.97,45407.0,92.1208,92.2582,92.111,92.1699,45407.0
2024-08-30 10:15:00,93.97,94.0,93.89,94.0,25897.0,92.1699,92.1993,92.0914,92.1993,25897.0
2024-08-30 10:20:00,93.97,93.98,93.89,93.9,11242.0,92.1699,92.1797,92.0914,92.1012,11242.0
2024-08-30 10:25:00,93.91,93.95,93.87,93.93,17107.0,92.111,92.1503,92.0718,92.1306,17107.0
2024-08-30 10:30:00,93.92,93.95,93.85,93.88,14811.0,92.1208,92.1503,92.0522,92.0816,14811.0
2024-08-30 10:35:00,93.88,93.91,93.85,93.9,13243.0,92.0816,92.111,92.0522,92.1012,13243.0
2024-08-30 10:40:00,93.9,94.0,93.86,93.88,17985.0,92.1012,92.1993,92.062,92.0816,17985.0
2024-08-30 10:45:00,93.86,93.94,93.85,93.94,5649.0,92.062,92.1405,92.0522,92.1405,5649.0
2024-08-30 10:50:00,93.94,93.96,93.87,93.87,9754.0,92.1405,92.1601,92.0718,92.0718,9754.0
2024-08-30 10:55:00,93.87,93.92,93.81,93.81,24617.0,92.0718,92.1208,92.0129,92.0129,24617.0
2024-08-30 11:00:00,93.81,93.87,93.77,93.82,71769.0,92.0129,92.0718,91.9737,92.0228,71769.0
2024-08-30 11:05:00,93.81,93.86,93.78,93.79,14983.0,92.0129,92.062,91.9835,91.9933,14983.0
2024-08-30 11:10:00,93.78,93.78,93.68,93.74,11030.0,91.9835,91.9835,91.8854,91.9443,11030.0
2024-08-30 11:15:00,93.74,93.76,93.66,93.67,9989.0,91.9443,91.9639,91.8658,91.8756,9989.0
2024-08-30 11:20:00,93.65,93.65,93.55,93.55,25166.0,91.856,91.856,91.7579,91.7579,25166.0
2024-08-30 11:25:00,93.54,93.54,93.43,93.47,11103.0,91.7481,91.7481,91.6402,91.6795,11103.0
2024-08-30 11:30:00,93.45,93.47,93.31,93.35,38897.0,91.6598,91.6795,91.5225,91.5618,38897.0
2024-08-30 11:35:00,93.36,93.38,93.31,93.34,27599.0,91.5716,91.5912,91.5225,91.5519,27599.0
2024-08-30 11:40:00,93.34,93.39,93.32,93.35,10335.0,91.5519,91.601,91.5323,91.5618,10335.0
2024-08-30 11:45:00,93.36,93.41,93.35,93.39,20475.0,91.5716,91.6206,91.5618,91.601,20475.0
2024-08-30 11:50:00,93.39,93.43,93.37,93.43,13426.0,91.601,91.6402,91.5814,91.6402,13426.0
2024-08-30 11:55:00,93.44,93.46,93.42,93.45,10872.0,91.65,91.6696,91.6304,91.6598,10872.0
2024-08-30 12:00:00,93.44,93.44,93.32,93.41,50728.0,91.65,91.65,91.5323,91.6206,50728.0
2024-08-30 12:05:00,93.42,93.52,93.41,93.52,39153.0,91.6304,91.7285,91.6206,91.7285,39153.0
2024-08-30 12:10:00,93.52,93.53,93.46,93.48,24817.0,91.7285,91.7383,91.6696,91.6893,24817.0
2024-08-30 12:15:00,93.48,93.49,93.38,93.39,39364.0,91.6893,91.6991,91.5912,91.601,39364.0
2024-08-30 12:20:00,93.39,93.41,93.3,93.32,58009.0,91.601,91.6206,91.5127,91.5323,58009.0
2024-08-30 12:25:00,93.31,93.31,93.18,93.2,66204.0,91.5225,91.5225,91.395,91.4146,66204.0
2024-08-30 12:30:00,93.19,93.21,93.12,93.13,35125.0,91.4048,91.4244,91.3362,91.346,35125.0
2024-08-30 12:35:00,93.12,93.16,93.06,93.14,33406.0,91.3362,91.3754,91.2773,91.3558,33406.0
2024-08-30 12:40:00,93.13,93.19,93.09,93.19,36727.0,91.346,91.4048,91.3067,91.4048,36727.0
2024-08-30 12:45:00,93.19,93.23,93.16,93.21,19269.0,91.4048,91.4441,91.3754,91.4244,19269.0
2024-08-30 12:50:00,93.21,93.31,93.21,93.3,20470.0,91.4244,91.5225,91.4244,91.5127,20470.0
2024-08-30 12:55:00,93.3,93.36,93.28,93.31,40124.0,91.5127,91.5716,91.4931,91.5225,40124.0
2024-08-30 13:00:00,93.31,93.41,93.3,93.39,27661.0,91.5225,91.6206,91.5127,91.601,27661.0
2024-08-30 13:05:00,93.39,93.39,93.29,93.33,14676.0,91.601,91.601,91.5029,91.5421,14676.0
2024-08-30 13:10:00,93.32,93.36,93.31,93.36,19498.0,91.5323,91.5716,91.5225,91.5716,19498.0
2024-08-30 13:15:00,93.36,93.38,93.3,93.3,17090.0,91.5716,91.5912,91.5127,91.5127,17090.0
2024-08-30 13:20:00,93.31,93.34,93.26,93.27,15549.0,91.5225,91.5519,91.4735,91.4833,15549.0
2024-08-30 13:25:00,93.27,93.31,93.27,93.3,22545.0,91.4833,91.5225,91.4833,91.5127,22545.0
2024-08-30 13:30:00,93.3,93.34,93.29,93.3,15758.0,91.5127,91.5519,91.5029,91.5127,15758.0
2024-08-30 13:35:00,93.3,93.34,93.29,93.32,19089.0,91.5127,91.5519,91.5029,91.5323,19089.0
2024-08-30 13:40:00,93.33,93.37,93.32,93.36,14066.0,91.5421,91.5814,91.5323,91.5716,14066.0
2024-08-30 13:45:00,93.36,93.4,93.33,93.39,14765.0,91.5716,91.6108,91.5421,91.601,14765.0
2024-08-30 13:50:00,93.38,93.43,93.37,93.43,19453.0,91.5912,91.6402,91.5814,91.6402,19453.0
2024-08-30 13:55:00,93.43,93.43,93.37,93.39,64985.0,91.6402,91.6402,91.5814,91.601,64985.0
2024-08-30 14:00:00,93.39,93.47,93.37,93.44,47038.0,91.601,91.6795,91.5814,91.65,47038.0
2024-08-30 14:05:00,93.45,93.58,93.45,93.56,12914.0,91.6598,91.7874,91.6598,91.7677,12914.0
2024-08-30 14:10:00,93.56,93.59,93.55,93.59,16980.0,91.7677,91.7972,91.7579,91.7972,16980.0
2024-08-30 14:15:00,93.59,93.62,93.58,93.58,11563.0,91.7972,91.8266,91.7874,91.7874,11563.0
2024-08-30 14:20:00,93.58,93.62,93.57,93.61,11049.0,91.7874,91.8266,91.7775,91.8168,11049.0
2024-08-30 14:25:00,93.62,93.67,93.57,93.58,16398.0,91.8266,91.8756,91.7775,91.7874,16398.0
2024-08-30 14:30:00,93.58,93.62,93.56,93.61,16398.0,91.7874,91.8266,91.7677,91.8168,16398.0
2024-08-30 14:35:00,93.61,93.66,93.6,93.66,19299.0,91.8168,91.8658,91.807,91.8658,19299.0
2024-08-30 14:40:00,93.66,93.7,93.65,93.67,19613.0,91.8658,91.9051,91.856,91.8756,19613.0
2024-08-30 14:45:00,93.68,93.72,93.68,93.71,15160.0,91.8854,91.9247,91.8854,91.9149,15160.0
2024-08-30 14:50:00,93.72,93.77,93.72,93.73,27662.0,91.9247,91.9737,91.9247,91.9345,27662.0
2024-08-30 14:55:00,93.73,93.74,93.71,93.74,24500.0,91.9345,91.9443,91.9149,91.9443,24500.0
2024-08-30 15:00:00,93.74,93.75,93.71,93.73,34024.0,91.9443,91.9541,91.9149,91.9345,34024.0
2024-08-30 15:05:00,93.73,93.79,93.72,93.76,21948.0,91.9345,91.9933,91.9247,91.9639,21948.0
2024-08-30 15:10:00,93.76,93.78,93.69,93.75,31123.0,91.9639,91.9835,91.8952,91.9541,31123.0
2024-08-30 15:15:00,93.73,93.79,93.73,93.78,13147.0,91.9345,91.9933,91.9345,91.9835,13147.0
2024-08-30 15:20:00,93.79,93.93,93.79,93.92,23462.0,91.9933,92.1306,91.9933,92.1208,23462.0
2024-08-30 15:25:00,93.91,93.98,93.89,93.95,47361.0,92.111,92.1797,92.0914,92.1503,47361.0
2024-08-30 15:30:00,93.96,93.99,93.87,93.88,46565.0,92.1601,92.1895,92.0718,92.0816,46565.0
2024-08-30 15:35:00,93.89,94.07,93.88,94.06,45679.0,92.0914,92.268,92.0816,92.2582,45679.0
2024-08-30 15:40:00,94.05,94.07,93.96,94.01,40804.0,92.2483,92.268,92.1601,92.2091,40804.0
2024-08-30 15:45:00,94.01,94.1,94.0,94.09,62053.0,92.2091,92.2974,92.1993,92.2876,62053.0
2024-08-30 15:50:00,94.09,94.34,94.03,94.31,406932.0,92.2876,92.5328,92.2287,92.5034,406932.0
2024-08-30 15:55:00,94.31,94.42,94.25,94.26,492275.0,92.5034,92.6113,92.4445,92.4543,492275.0
2024-09-03 09:30:00,92.91,93.36,92.91,93.25,173498.0,91.1302,91.5716,91.1302,91.4637,173498.0
2024-09-03 09:35:00,93.24,93.32,92.93,92.99,106115.0,91.4539,91.5323,91.1498,91.2087,106115.0
2024-09-03 09:40:00,92.99,93.1,92.99,93.02,55132.0,91.2087,91.3165,91.2087,91.2381,55132.0
2024-09-03 09:45:00,93.03,93.07,92.64,92.67,84403.0,91.2479,91.2871,90.8654,90.8948,84403.0
2024-09-03 09:50:00,92.65,92.74,92.49,92.7,134078.0,90.8752,90.9634,90.7182,90.9242,134078.0
2024-09-03 09:55:00,92.7,92.83,92.61,92.82,53452.0,90.9242,91.0517,90.8359,91.0419,53452.0
2024-09-03 10:00:00,92.81,92.83,92.2,92.24,167642.0,91.0321,91.0517,90.4338,90.473,167642.0
2024-09-03 10:05:00,92.23,92.39,92.23,92.36,50445.0,90.4632,90.6201,90.4632,90.5907,50445.0
2024-09-03 10:10:00,92.36,92.44,92.28,92.32,53236.0,90.5907,90.6692,90.5123,90.5515,53236.0
2024-09-03 10:15:00,92.31,92.49,92.28,92.46,36715.0,90.5417,90.7182,90.5123,90.6888,36715.0
2024-09-03 10:20:00,92.45,92.46,92.37,92.37,67387.0,90.679,90.6888,90.6005,90.6005,67387.0
2024-09-03 10:25:00,92.38,92.54,92.38,92.54,32615.0,90.6103,90.7673,90.6103,90.7673,32615.0
2024-09-03 10:30:00,92.51,92.56,92.45,92.5,36880.0,90.7378,90.7869,90.679,90.728,36880.0
2024-09-03 10:35:00,92.49,92.56,92.44,92.54,24275.0,90.7182,90.7869,90.6692,90.7673,24275.0
2024-09-03 10:40:00,92.54,92.66,92.51,92.61,33403.0,90.7673,90.885,90.7378,90.8359,33403.0
2024-09-03 10:45:00,92.6,92.62,92.47,92.53,48356.0,90.8261,90.8457,90.6986,90.7575,48356.0
2024-09-03 10:50:00,92.53,92.58,92.49,92.52,28992.0,90.7575,90.8065,90.7182,90.7477,28992.0
2024-09-03 10:55:00,92.54,92.59,92.52,92.59,28702.0,90.7673,90.8163,90.7477,90.8163,28702.0
2024-09-03 11:00:00,92.59,92.73,92.56,92.73,47434.0,90.8163,90.9536,90.7869,90.9536,47434.0
2024-09-03 11:05:00,92.73,92.83,92.65,92.76,32099.0,90.9536,91.0517,90.8752,90.9831,32099.0
2024-09-03 11:10:00,92.76,92.8,92.74,92.75,17281.0,90.9831,91.0223,90.9634,90.9733,17281.0
2024-09-03 11:15:00,92.76,92.79,92.73,92.75,15859.0,90.9831,91.0125,90.9536,90.9733,15859.0
2024-09-03 11:20:00,92.75,92.81,92.74,92.8,12594.0,90.9733,91.0321,90.9634,91.0223,12594.0
2024-09-03 11:25:00,92.8,92.85,92.78,92.8,31037.0,91.0223,91.0713,91.0027,91.0223,31037.0
2024-09-03 11:30:00,92.79,92.83,92.75,92.8,25292.0,91.0125,91.0517,90.9733,91.0223,25292.0
2024-09-03 11:35:00,92.8,92.84,92.79,92.8,22409.0,91.0223,91.0615,91.0125,91.0223,22409.0
2024-09-03 11:40:00,92.8,92.87,92.76,92.87,16390.0,91.0223,91.091,90.9831,91.091,16390.0
2024-09-03 11:45:00,92.87,92.89,92.79,92.8,23938.0,91.091,91.1106,91.0125,91.0223,23938.0
2024-09-03 11:50:00,92.81,92.91,92.79,92.87,16271.0,91.0321,91.1302,91.0125,91.091,16271.0
2024-09-03 11:55:00,92.89,92.89,92.81,92.81,13279.0,91.1106,91.1106,91.0321,91.0321,13279.0
2024-09-03 12:00:00,92.81,92.84,92.79,92.81,20856.0,91.0321,91.0615,91.0125,91.0321,20856.0
2024-09-03 12:05:00,92.8,92.9,92.79,92.79,17653.0,91.0223,91.1204,91.0125,91.0125,17653.0
2024-09-03 12:10:00,92.81,92.91,92.79,92.91,17812.0,91.0321,91.1302,91.0125,91.1302,17812.0
2024-09-03 12:15:00,92.91,92.94,92.86,92.88,20402.0,91.1302,91.1596,91.0811,91.1008,20402.0
2024-09-03 12:20:00,92.88,92.91,92.85,92.86,9403.0,91.1008,91.1302,91.0713,91.0811,9403.0
2024-09-03 12:25:00,92.85,92.85,92.77,92.84,22315.0,91.0713,91.0713,90.9929,91.0615,22315.0
2024-09-03 12:30:00,92.83,92.84,92.78,92.81,16441.0,91.0517,91.0615,91.0027,91.0321,16441.0
2024-09-03 12:35:00,92.81,92.81,92.76,92.79,15343.0,91.0321,91.0321,90.9831,91.0125,15343.0
2024-09-03 12:40:00,92.78,92.78,92.65,92.67,19512.0,91.0027,91.0027,90.8752,90.8948,19512.0
2024-09-03 12:45:00,92.67,92.68,92.6,92.61,11484.0,90.8948,90.9046,90.8261,90.8359,11484.0
2024-09-03 12:50:00,92.62,92.64,92.59,92.6,10775.0,90.8457,90.8654,90.8163,90.8261,10775.0
2024-09-03 12:55:00,92.6,92.64,92.57,92.61,13558.0,90.8261,90.8654,90.7967,90.8359,13558.0
2024-09-03 13:00:00,92.6,92.62,92.55,92.58,7745.0,90.8261,90.8457,90.7771,90.8065,7745.0
2024-09-03 13:05:00,92.58,92.68,92.58,92.65,26224.0,90.8065,90.9046,90.8065,90.8752,26224.0
2024-09-03 13:10:00,92.65,92.66,92.57,92.59,8732.0,90.8752,90.885,90.7967,90.8163,8732.0
2024-09-03 13:15:00,92.59,92.67,92.58,92.67,12261.0,90.8163,90.8948,90.8065,90.8948,12261.0
2024-09-03 13:20:00,92.68,92.8,92.66,92.78,21123.0,90.9046,91.0223,90.885,91.0027,21123.0
2024-09-03 13:25:00,92.78,92.78,92.74,92.76,9333.0,91.0027,91.0027,90.9634,90.9831,9333.0
2024-09-03 13:30:00,92.76,92.76,92.63,92.63,17897.0,90.9831,90.9831,90.8555,90.8555,17897.0
2024-09-03 13:35:00,92.64,92.82,92.64,92.81,25856.0,90.8654,91.0419,90.8654,91.0321,25856.0
2024-09-03 13:40:00,92.81,92.82,92.72,92.73,19764.0,91.0321,91.0419,90.9438,90.9536,19764.0
2024-09-03 13:45:00,92.73,92.77,92.71,92.77,15296.0,90.9536,90.9929,90.934,90.9929,15296.0
2024-09-03 13:50:00,92.76,92.78,92.73,92.75,8380.0,90.9831,91.0027,90.9536,90.9733,8380.0
2024-09-03 13:55:00,92.76,92.77,92.67,92.68,16507.0,90.9831,90.9929,90.8948,90.9046,16507.0
2024-09-03 14:00:00,92.68,92.68,92.52,92.57,31709.0,90.9046,90.9046,90.7477,90.7967,31709.0
2024-09-03 14:05:00,92.57,92.62,92.56,92.57,20172.0,90.7967,90.8457,90.7869,90.7967,20172.0
2024-09-03 14:10:00,92.57,92.61,92.55,92.6,28616.0,90.7967,90.8359,90.7771,90.8261,28616.0
2024-09-03 14:15:00,92.6,92.63,92.58,92.61,17579.0,90.8261,90.8555,90.8065,90.8359,17579.0
2024-09-03 14:20:00,92.61,92.69,92.61,92.67,31328.0,90.8359,90.9144,90.8359,90.8948,31328.0
2024-09-03 14:25:00,92.68,92.72,92.67,92.68,36733.0,90.9046,90.9438,90.8948,90.9046,36733.0
2024-09-03 14:30:00,92.67,92.69,92.62,92.67,48936.0,90.8948,90.9144,90.8457,90.8948,48936.0
2024-09-03 14:35:00,92.67,92.69,92.59,92.6,17034.0,90.8948,90.9144,90.8163,90.8261,17034.0
2024-09-03 14:40:00,92.61,92.63,92.54,92.57,18021.0,90.8359,90.8555,90.7673,90.7967,18021.0
2024-09-03 14:45:00,92.56,92.58,92.47,92.47,21117.0,90.7869,90.8065,90.6986,90.6986,21117.0
2024-09-03 14:50:00,92.48,92.52,92.45,92.45,18665.0,90.7084,90.7477,90.679,90.679,18665.0
2024-09-03 14:55:00,92.46,92.47,92.41,92.42,29502.0,90.6888,90.6986,90.6398,90.6496,29502.0
2024-09-03 15:00:00,92.41,92.44,92.38,92.41,14504.0,90.6398,90.6692,90.6103,90.6398,14504.0
2024-09-03 15:05:00,92.41,92.43,92.36,92.36,16582.0,90.6398,90.6594,90.5907,90.5907,16582.0
2024-09-03 15:10:00,92.36,92.46,92.35,92.35,42701.0,90.5907,90.6888,90.5809,90.5809,42701.0
2024-09-03 15:15:00,92.35,92.38,92.31,92.32,39243.0,90.5809,90.6103,90.5417,90.5515,39243.0
2024-09-03 15:20:00,92.31,92.38,92.31,92.38,19501.0,90.5417,90.6103,90.5417,90.6103,19501.0
2024-09-03 15:25:00,92.38,92.39,92.33,92.35,35788.0,90.6103,90.6201,90.5613,90.5809,35788.0
2024-09-03 15:30:00,92.35,92.38,92.26,92.28,41056.0,90.5809,90.6103,90.4926,90.5123,41056.0
2024-09-03 15:35:00,92.27,92.27,91.98,92.02,63753.0,90.5024,90.5024,90.218,90.2572,63753.0
2024-09-03 15:40:00,92.02,92.02,91.89,92.02,108701.0,90.2572,90.2572,90.1297,90.2572,108701.0
2024-09-03 15:45:00,92.02,92.06,91.85,92.06,210164.0,90.2572,90.2965,90.0905,90.2965,210164.0
2024-09-03 15:50:00,92.05,92.08,91.9,92.03,301589.0,90.2867,90.3161,90.1395,90.267,301589.0
2024-09-03 15:55:00,92.02,92.17,92.0,92.16,405170.0,90.2572,90.4044,90.2376,90.3946,405170.0
2024-09-04 09:30:00,92.37,92.68,92.35,92.65,145125.0,90.6005,90.9046,90.5809,90.8752,145125.0
2024-09-04 09:35:00,92.66,92.71,92.59,92.63,86406.0,90.885,90.934,90.8163,90.8555,86406.0
2024-09-04 09:40:00,92.64,92.67,92.35,92.38,40329.0,90.8654,90.8948,90.5809,90.6103,40329.0
2024-09-04 09:45:00,92.37,92.43,92.3,92.36,27379.0,90.6005,90.6594,90.5319,90.5907,27379.0
2024-09-04 09:50:00,92.34,92.53,92.31,92.5,32630.0,90.5711,90.7575,90.5417,90.728,32630.0
2024-09-04 09:55:00,92.49,92.76,92.47,92.69,19719.0,90.7182,90.9831,90.6986,90.9144,19719.0
2024-09-04 10:00:00,92.68,92.7,92.42,92.56,100578.0,90.9046,90.9242,90.6496,90.7869,100578.0
2024-09-04 10:05:00,92.55,92.68,92.45,92.62,46435.0,90.7771,90.9046,90.679,90.8457,46435.0
2024-09-04 10:10:00,92.64,92.64,92.49,92.52,51294.0,90.8654,90.8654,90.7182,90.7477,51294.0
2024-09-04 10:15:00,92.52,92.56,92.35,92.42,34084.0,90.7477,90.7869,90.5809,90.6496,34084.0
2024-09-04 10:20:00,92.42,92.56,92.4,92.51,27667.0,90.6496,90.7869,90.63,90.7378,27667.0
2024-09-04 10:25:00,92.5,92.52,92.42,92.52,78900.0,90.728,90.7477,90.6496,90.7477,78900.0
2024-09-04 10:30:00,92.52,92.54,92.38,92.41,25054.0,90.7477,90.7673,90.6103,90.6398,25054.0
2024-09-04 10:35:00,92.42,92.56,92.4,92.52,23511.0,90.6496,90.7869,90.63,90.7477,23511.0
2024-09-04 10:40:00,92.5,92.57,92.46,92.56,21747.0,90.728,90.7967,90.6888,90.7869,21747.0
2024-09-04 10:45:00,92.56,92.59,92.44,92.45,12068.0,90.7869,90.8163,90.6692,90.679,12068.0
2024-09-04 10:50:00,92.46,92.48,92.38,92.44,18347.0,90.6888,90.7084,90.6103,90.6692,18347.0
2024-09-04 10:55:00,92.43,92.49,92.4,92.43,12730.0,90.6594,90.7182,90.63,90.6594,12730.0
2024-09-04 11:00:00,92.44,92.5,92.43,92.46,39362.0,90.6692,90.728,90.6594,90.6888,39362.0
2024-09-04 11:05:00,92.45,92.45,92.36,92.38,31032.0,90.679,90.679,90.5907,90.6103,31032.0
2024-09-04 11:10:00,92.38,92.41,92.27,92.28,32334.0,90.6103,90.6398,90.5024,90.5123,32334.0
2024-09-04 11:15:00,92.28,92.36,92.25,92.33,18790.0,90.5123,90.5907,90.4828,90.5613,18790.0
2024-09-04 11:20:00,92.34,92.34,92.22,92.29,15185.0,90.5711,90.5711,90.4534,90.5221,15185.0
2024-09-04 11:25:00,92.28,92.29,92.2,92.2,14674.0,90.5123,90.5221,90.4338,90.4338,14674.0
2024-09-04 11:30:00,92.19,92.19,92.13,92.18,16675.0,90.424,90.424,90.3651,90.4142,16675.0
2024-09-04 11:35:00,92.17,92.18,92.11,92.15,18315.0,90.4044,90.4142,90.3455,90.3847,18315.0
2024-09-04 11:40:00,92.15,92.21,92.1,92.18,11374.0,90.3847,90.4436,90.3357,90.4142,11374.0
2024-09-04 11:45:00,92.18,92.21,92.11,92.12,10836.0,90.4142,90.4436,90.3455,90.3553,10836.0
2024-09-04 11:50:00,92.11,92.18,92.09,92.14,10877.0,90.3455,90.4142,90.3259,90.3749,10877.0
2024-09-04 11:55:00,92.13,92.13,92.05,92.09,17194.0,90.3651,90.3651,90.2867,90.3259,17194.0
2024-09-04 12:00:00,92.07,92.09,92.02,92.02,15004.0,90.3063,90.3259,90.2572,90.2572,15004.0
2024-09-04 12:05:00,92.02,92.05,92.0,92.05,7539.0,90.2572,90.2867,90.2376,90.2867,7539.0
2024-09-04 12:10:00,92.05,92.07,91.98,91.98,6396.0,90.2867,90.3063,90.218,90.218,6396.0
2024-09-04 12:15:00,91.98,92.07,91.98,92.03,7805.0,90.218,90.3063,90.218,90.267,7805.0
2024-09-04 12:20:00,92.02,92.13,92.02,92.13,11501.0,90.2572,90.3651,90.2572,90.3651,11501.0
2024-09-04 12:25:00,92.12,92.17,92.08,92.1,20582.0,90.3553,90.4044,90.3161,90.3357,20582.0
2024-09-04 12:30:00,92.09,92.22,92.08,92.22,7420.0,90.3259,90.4534,90.3161,90.4534,7420.0
2024-09-04 12:35:00,92.22,92.26,92.21,92.23,8358.0,90.4534,90.4926,90.4436,90.4632,8358.0
2024-09-04 12:40:00,92.23,92.23,92.08,92.09,11500.0,90.4632,90.4632,90.3161,90.3259,11500.0
2024-09-04 12:45:00,92.1,92.14,92.05,92.13,11962.0,90.3357,90.3749,90.2867,90.3651,11962.0
2024-09-04 12:50:00,92.13,92.21,92.11,92.2,6447.0,90.3651,90.4436,90.3455,90.4338,6447.0
2024-09-04 12:55:00,92.2,92.22,92.14,92.17,6896.0,90.4338,90.4534,90.3749,90.4044,6896.0
2024-09-04 13:00:00,92.17,92.18,92.05,92.07,16193.0,90.4044,90.4142,90.2867,90.3063,16193.0
2024-09-04 13:05:00,92.06,92.12,92.06,92.11,12238.0,90.2965,90.3553,90.2965,90.3455,12238.0
2024-09-04 13:10:00,92.1,92.14,92.07,92.08,8607.0,90.3357,90.3749,90.3063,90.3161,8607.0
2024-09-04 13:15:00,92.08,92.09,92.01,92.05,19443.0,90.3161,90.3259,90.2474,90.2867,19443.0
2024-09-04 13:20:00,92.05,92.08,91.98,91.98,8977.0,90.2867,90.3161,90.218,90.218,8977.0
2024-09-04 13:25:00,91.99,92.02,91.96,91.98,8988.0,90.2278,90.2572,90.1984,90.218,8988.0
2024-09-04 13:30:00,91.98,91.98,91.91,91.93,8434.0,90.218,90.218,90.1493,90.169,8434.0
2024-09-04 13:35:00,91.94,91.97,91.91,91.96,5796.0,90.1788,90.2082,90.1493,90.1984,5796.0
2024-09-04 13:40:00,91.96,91.99,91.88,91.88,16384.0,90.1984,90.2278,90.1199,90.1199,16384.0
2024-09-04 13:45:00,91.89,91.97,91.84,91.84,14514.0,90.1297,90.2082,90.0807,90.0807,14514.0
2024-09-04 13:50:00,91.85,91.85,91.73,91.79,10669.0,90.0905,90.0905,89.9728,90.0316,10669.0
2024-09-04 13:55:00,91.79,91.84,91.78,91.81,20113.0,90.0316,90.0807,90.0218,90.0513,20113.0
2024-09-04 14:00:00,91.81,91.83,91.73,91.74,18848.0,90.0513,90.0709,89.9728,89.9826,18848.0
2024-09-04 14:05:00,91.73,91.77,91.7,91.74,38517.0,89.9728,90.012,89.9434,89.9826,38517.0
2024-09-04 14:10:00,91.76,91.8,91.73,91.79,14152.0,90.0022,90.0414,89.9728,90.0316,14152.0
2024-09-04 14:15:00,91.79,91.82,91.76,91.76,13249.0,90.0316,90.0611,90.0022,90.0022,13249.0
2024-09-04 14:20:00,91.77,91.8,91.76,91.79,18913.0,90.012,90.0414,90.0022,90.0316,18913.0
2024-09-04 14:25:00,91.8,91.88,91.8,91.85,15631.0,90.0414,90.1199,90.0414,90.0905,15631.0
2024-09-04 14:30:00,91.84,91.91,91.82,91.83,22112.0,90.0807,90.1493,90.0611,90.0709,22112.0
2024-09-04 14:35:00,91.82,91.85,91.77,91.77,25528.0,90.0611,90.0905,90.012,90.012,25528.0
2024-09-04 14:40:00,91.78,91.83,91.75,91.76,21800.0,90.0218,90.0709,89.9924,90.0022,21800.0
2024-09-04 14:45:00,91.76,91.89,91.75,91.86,13739.0,90.0022,90.1297,89.9924,90.1003,13739.0
2024-09-04 14:50:00,91.87,91.9,91.82,91.9,8168.0,90.1101,90.1395,90.0611,90.1395,8168.0
2024-09-04 14:55:00,91.89,91.9,91.79,91.79,17428.0,90.1297,90.1395,90.0316,90.0316,17428.0
2024-09-04 15:00:00,91.79,91.79,91.69,91.7,25629.0,90.0316,90.0316,89.9336,89.9434,25629.0
2024-09-04 15:05:00,91.7,91.72,91.67,91.68,12839.0,89.9434,89.963,89.9139,89.9237,12839.0
2024-09-04 15:10:00,91.67,91.76,91.65,91.67,60093.0,89.9139,90.0022,89.8943,89.9139,60093.0
2024-09-04 15:15:00,91.68,91.72,91.67,91.7,50234.0,89.9237,89.963,89.9139,89.9434,50234.0
2024-09-04 15:20:00,91.71,91.81,91.7,91.81,21537.0,89.9532,90.0513,89.9434,90.0513,21537.0
2024-09-04 15:25:00,91.81,91.84,91.78,91.81,21282.0,90.0513,90.0807,90.0218,90.0513,21282.0
2024-09-04 15:30:00,91.81,91.82,91.69,91.73,28915.0,90.0513,90.0611,89.9336,89.9728,28915.0
2024-09-04 15:35:00,91.74,91.81,91.7,91.8,33485.0,89.9826,90.0513,89.9434,90.0414,33485.0
2024-09-04 15:40:00,91.8,91.86,91.74,91.85,37280.0,90.0414,90.1003,89.9826,90.0905,37280.0
2024-09-04 15:45:00,91.84,91.89,91.83,91.88,17290.0,90.0807,90.1297,90.0709,90.1199,17290.0
2024-09-04 15:50:00,91.87,91.9,91.75,91.76,132693.0,90.1101,90.1395,89.9924,90.0022,132693.0
2024-09-04 15:55:00,91.77,91.86,91.73,91.74,290614.0,90.012,90.1003,89.9728,89.9826,290614.0
2024-09-05 09:30:00,91.95,92.06,91.45,91.47,95179.0,90.1886,90.2965,89.6982,89.7178,95179.0
2024-09-05 09:35:00,91.49,91.59,91.4,91.44,63953.0,89.7374,89.8355,89.6491,89.6883,63953.0
2024-09-05 09:40:00,91.44,91.78,91.42,91.76,68853.0,89.6883,90.0218,89.6687,90.0022,68853.0
2024-09-05 09:45:00,91.75,91.78,91.54,91.55,37073.0,89.9924,90.0218,89.7864,89.7962,37073.0
2024-09-05 09:50:00,91.55,91.61,91.51,91.55,24062.0,89.7962,89.8551,89.757,89.7962,24062.0
2024-09-05 09:55:00,91.54,91.63,91.42,91.46,21343.0,89.7864,89.8747,89.6687,89.708,21343.0
2024-09-05 10:00:00,91.46,91.72,91.42,91.68,64949.0,89.708,89.963,89.6687,89.9237,64949.0
2024-09-05 10:05:00,91.68,91.7,91.57,91.62,47236.0,89.9237,89.9434,89.8159,89.8649,47236.0
2024-09-05 10:10:00,91.63,91.65,91.38,91.41,28627.0,89.8747,89.8943,89.6295,89.6589,28627.0
2024-09-05 10:15:00,91.43,91.49,91.38,91.49,20410.0,89.6785,89.7374,89.6295,89.7374,20410.0
2024-09-05 10:20:00,91.48,91.49,91.39,91.43,38184.0,89.7276,89.7374,89.6393,89.6785,38184.0
2024-09-05 10:25:00,91.43,91.45,91.3,91.3,23707.0,89.6785,89.6982,89.551,89.551,23707.0
2024-09-05 10:30:00,91.31,91.41,91.31,91.37,33732.0,89.5608,89.6589,89.5608,89.6197,33732.0
2024-09-05 10:35:00,91.34,91.38,91.27,91.27,26732.0,89.5903,89.6295,89.5216,89.5216,26732.0
2024-09-05 10:40:00,91.27,91.32,91.23,91.25,19919.0,89.5216,89.5706,89.4824,89.502,19919.0
2024-09-05 10:45:00,91.25,91.25,91.12,91.14,42300.0,89.502,89.502,89.3745,89.3941,42300.0
2024-09-05 10:50:00,91.13,91.15,91.06,91.08,28679.0,89.3843,89.4039,89.3156,89.3352,28679.0
2024-09-05 10:55:00,91.11,91.18,91.11,91.14,13289.0,89.3647,89.4333,89.3647,89.3941,13289.0
2024-09-05 11:00:00,91.14,91.18,91.05,91.15,60373.0,89.3941,89.4333,89.3058,89.4039,60373.0
2024-09-05 11:05:00,91.15,91.2,91.13,91.13,38559.0,89.4039,89.4529,89.3843,89.3843,38559.0
2024-09-05 11:10:00,91.14,91.14,90.95,90.97,60184.0,89.3941,89.3941,89.2077,89.2273,60184.0
2024-09-05 11:15:00,90.97,91.06,90.97,91.05,18143.0,89.2273,89.3156,89.2273,89.3058,18143.0
2024-09-05 11:20:00,91.07,91.09,91.0,91.02,23559.0,89.3254,89.345,89.2568,89.2764,23559.0
2024-09-05 11:25:00,91.01,91.01,90.89,90.9,27866.0,89.2666,89.2666,89.1489,89.1587,27866.0
2024-09-05 11:30:00,90.91,90.96,90.87,90.9,56867.0,89.1685,89.2175,89.1293,89.1587,56867.0
2024-09-05 11:35:00,90.89,91.01,90.88,90.95,23604.0,89.1489,89.2666,89.1391,89.2077,23604.0
2024-09-05 11:40:00,90.95,90.95,90.88,90.9,12129.0,89.2077,89.2077,89.1391,89.1587,12129.0
2024-09-05 11:45:00,90.91,90.99,90.9,90.99,17973.0,89.1685,89.247,89.1587,89.247,17973.0
2024-09-05 11:50:00,90.98,90.99,90.87,90.88,31666.0,89.2372,89.247,89.1293,89.1391,31666.0
2024-09-05 11:55:00,90.89,90.94,90.86,90.86,16633.0,89.1489,89.1979,89.1195,89.1195,16633.0
2024-09-05 12:00:00,90.86,90.95,90.83,90.93,42491.0,89.1195,89.2077,89.09,89.1881,42491.0
2024-09-05 12:05:00,90.91,90.97,90.9,90.95,22939.0,89.1685,89.2273,89.1587,89.2077,22939.0
2024-09-05 12:10:00,90.95,90.95,90.86,90.91,13728.0,89.2077,89.2077,89.1195,89.1685,13728.0
2024-09-05 12:15:00,90.91,90.92,90.84,90.9,22192.0,89.1685,89.1783,89.0998,89.1587,22192.0
2024-09-05 12:20:00,90.9,91.01,90.9,91.0,9097.0,89.1587,89.2666,89.1587,89.2568,9097.0
2024-09-05 12:25:00,91.0,91.06,91.0,91.05,7196.0,89.2568,89.3156,89.2568,89.3058,7196.0
2024-09-05 12:30:00,91.05,91.07,91.01,91.06,41925.0,89.3058,89.3254,89.2666,89.3156,41925.0
2024-09-05 12:35:00,91.06,91.08,91.03,91.03,30329.0,89.3156,89.3352,89.2862,89.2862,30329.0
2024-09-05 12:40:00,91.03,91.08,91.03,91.05,22075.0,89.2862,89.3352,89.2862,89.3058,22075.0
2024-09-05 12:45:00,91.06,91.06,91.02,91.05,9583.0,89.3156,89.3156,89.2764,89.3058,9583.0
2024-09-05 12:50:00,91.04,91.08,91.03,91.06,9974.0,89.296,89.3352,89.2862,89.3156,9974.0
2024-09-05 12:55:00,91.06,91.15,91.05,91.08,9571.0,89.3156,89.4039,89.3058,89.3352,9571.0
2024-09-05 13:00:00,91.08,91.11,91.08,91.1,11192.0,89.3352,89.3647,89.3352,89.3549,11192.0
2024-09-05 13:05:00,91.1,91.11,91.04,91.08,38408.0,89.3549,89.3647,89.296,89.3352,38408.0
2024-09-05 13:10:00,91.09,91.12,91.08,91.09,5029.0,89.345,89.3745,89.3352,89.345,5029.0
2024-09-05 13:15:00,91.08,91.1,91.0,91.1,7636.0,89.3352,89.3549,89.2568,89.3549,7636.0
2024-09-05 13:20:00,91.1,91.12,91.08,91.12,11108.0,89.3549,89.3745,89.3352,89.3745,11108.0
2024-09-05 13:25:00,91.13,91.14,91.04,91.05,16375.0,89.3843,89.3941,89.296,89.3058,16375.0
2024-09-05 13:30:00,91.04,91.1,91.02,91.1,14785.0,89.296,89.3549,89.2764,89.3549,14785.0
2024-09-05 13:35:00,91.11,91.2,91.1,91.17,13491.0,89.3647,89.4529,89.3549,89.4235,13491.0
2024-09-05 13:40:00,91.15,91.28,91.15,91.27,16241.0,89.4039,89.5314,89.4039,89.5216,16241.0
2024-09-05 13:45:00,91.28,91.38,91.26,91.33,35913.0,89.5314,89.6295,89.5118,89.5805,35913.0
2024-09-05 13:50:00,91.33,91.33,91.27,91.29,21905.0,89.5805,89.5805,89.5216,89.5412,21905.0
2024-09-05 13:55:00,91.28,91.36,91.27,91.36,35575.0,89.5314,89.6099,89.5216,89.6099,35575.0
2024-09-05 14:00:00,91.38,91.4,91.33,91.36,12221.0,89.6295,89.6491,89.5805,89.6099,12221.0
2024-09-05 14:05:00,91.36,91.4,91.33,91.34,11833.0,89.6099,89.6491,89.5805,89.5903,11833.0
2024-09-05 14:10:00,91.34,91.36,91.32,91.33,19999.0,89.5903,89.6099,89.5706,89.5805,19999.0
2024-09-05 14:15:00,91.32,91.39,91.32,91.36,18423.0,89.5706,89.6393,89.5706,89.6099,18423.0
2024-09-05 14:20:00,91.36,91.36,91.32,91.32,13020.0,89.6099,89.6099,89.5706,89.5706,13020.0
2024-09-05 14:25:00,91.32,91.32,91.28,91.29,11699.0,89.5706,89.5706,89.5314,89.5412,11699.0
2024-09-05 14:30:00,91.28,91.36,91.28,91.34,23734.0,89.5314,89.6099,89.5314,89.5903,23734.0
2024-09-05 14:35:00,91.34,91.37,91.3,91.33,8445.0,89.5903,89.6197,89.551,89.5805,8445.0
2024-09-05 14:40:00,91.33,91.33,91.29,91.32,35802.0,89.5805,89.5805,89.5412,89.5706,35802.0
2024-09-05 14:45:00,91.32,91.34,91.3,91.33,21334.0,89.5706,89.5903,89.551,89.5805,21334.0
2024-09-05 14:50:00,91.33,91.37,91.31,91.34,22543.0,89.5805,89.6197,89.5608,89.5903,22543.0
2024-09-05 14:55:00,91.33,91.34,91.3,91.31,9047.0,89.5805,89.5903,89.551,89.5608,9047.0
2024-09-05 15:00:00,91.3,91.3,91.23,91.23,13365.0,89.551,89.551,89.4824,89.4824,13365.0
2024-09-05 15:05:00,91.23,91.24,91.19,91.21,21952.0,89.4824,89.4922,89.4431,89.4628,21952.0
2024-09-05 15:10:00,91.2,91.2,91.16,91.16,25216.0,89.4529,89.4529,89.4137,89.4137,25216.0
2024-09-05 15:15:00,91.16,91.16,91.01,91.04,133030.0,89.4137,89.4137,89.2666,89.296,133030.0
2024-09-05 15:20:00,91.03,91.1,91.02,91.09,30228.0,89.2862,89.3549,89.2764,89.345,30228.0
2024-09-05 15:25:00,91.09,91.19,91.08,91.18,17701.0,89.345,89.4431,89.3352,89.4333,17701.0
2024-09-05 15:30:00,91.17,91.3,91.15,91.29,75459.0,89.4235,89.551,89.4039,89.5412,75459.0
2024-09-05 15:35:00,91.29,91.29,91.15,91.16,32402.0,89.5412,89.5412,89.4039,89.4137,32402.0
2024-09-05 15:40:00,91.15,91.15,91.05,91.06,48822.0,89.4039,89.4039,89.3058,89.3156,48822.0
2024-09-05 15:45:00,91.06,91.13,91.01,91.11,65453.0,89.3156,89.3843,89.2666,89.3647,65453.0
2024-09-05 15:50:00,91.12,91.13,90.92,90.97,148593.0,89.3745,89.3843,89.1783,89.2273,148593.0
2024-09-05 15:55:00,90.96,91.07,90.93,91.07,208066.0,89.2175,89.3254,89.1881,89.3254,208066.0
2024-09-06 09:30:00,90.91,91.39,90.83,91.39,149468.0,89.1685,89.6393,89.09,89.6393,149468.0
2024-09-06 09:35:00,91.38,91.42,91.19,91.2,93491.0,89.6295,89.6687,89.4431,89.4529,93491.0
2024-09-06 09:40:00,91.21,91.33,91.11,91.23,85716.0,89.4628,89.5805,89.3647,89.4824,85716.0
2024-09-06 09:45:00,91.23,91.41,91.23,91.36,109029.0,89.4824,89.6589,89.4824,89.6099,109029.0
2024-09-06 09:50:00,91.36,91.45,91.28,91.28,84079.0,89.6099,89.6982,89.5314,89.5314,84079.0
2024-09-06 09:55:00,91.29,91.34,91.23,91.28,106846.0,89.5412,89.5903,89.4824,89.5314,106846.0
2024-09-06 10:00:00,91.29,91.29,90.97,90.98,79234.0,89.5412,89.5412,89.2273,89.2372,79234.0
2024-09-06 10:05:00,90.98,91.02,90.87,90.94,56863.0,89.2372,89.2764,89.1293,89.1979,56863.0
2024-09-06 10:10:00,90.92,90.99,90.76,90.8,59322.0,89.1783,89.247,89.0214,89.0606,59322.0
2024-09-06 10:15:00,90.81,90.83,90.59,90.69,62478.0,89.0704,89.09,88.8546,88.9527,62478.0
2024-09-06 10:20:00,90.69,90.82,90.63,90.65,32944.0,88.9527,89.0802,88.8939,88.9135,32944.0
2024-09-06 10:25:00,90.66,90.66,90.42,90.45,38148.0,88.9233,88.9233,88.6879,88.7173,38148.0
2024-09-06 10:30:00,90.46,90.54,90.39,90.42,71605.0,88.7271,88.8056,88.6585,88.6879,71605.0
2024-09-06 10:35:00,90.43,90.47,90.3,90.46,100147.0,88.6977,88.7369,88.5702,88.7271,100147.0
2024-09-06 10:40:00,90.47,90.53,90.32,90.33,59752.0,88.7369,88.7958,88.5898,88.5996,59752.0
2024-09-06 10:45:00,90.33,90.38,90.29,90.34,56514.0,88.5996,88.6487,88.5604,88.6094,56514.0
2024-09-06 10:50:00,90.33,90.33,90.13,90.13,61298.0,88.5996,88.5996,88.4034,88.4034,61298.0
2024-09-06 10:55:00,90.12,90.2,90.11,90.14,72311.0,88.3936,88.4721,88.3838,88.4132,72311.0
2024-09-06 11:00:00,90.14,90.76,90.13,90.55,174814.0,88.4132,89.0214,88.4034,88.8154,174814.0
2024-09-06 11:05:00,90.53,90.64,90.29,90.31,57673.0,88.7958,88.9037,88.5604,88.58,57673.0
2024-09-06 11:10:00,90.32,90.35,90.19,90.2,45825.0,88.5898,88.6192,88.4623,88.4721,45825.0
2024-09-06 11:15:00,90.2,90.2,90.09,90.11,92463.0,88.4721,88.4721,88.3642,88.3838,92463.0
2024-09-06 11:20:00,90.12,90.19,90.09,90.12,52632.0,88.3936,88.4623,88.3642,88.3936,52632.0
2024-09-06 11:25:00,90.13,90.16,90.06,90.09,16918.0,88.4034,88.4329,88.3348,88.3642,16918.0
2024-09-06 11:30:00,90.1,90.2,90.04,90.14,52025.0,88.374,88.4721,88.3152,88.4132,52025.0
2024-09-06 11:35:00,90.13,90.14,90.03,90.1,21502.0,88.4034,88.4132,88.3054,88.374,21502.0
2024-09-06 11:40:00,90.1,90.12,90.02,90.05,26250.0,88.374,88.3936,88.2955,88.325,26250.0
2024-09-06 11:45:00,90.04,90.04,89.93,90.02,35205.0,88.3152,88.3152,88.2073,88.2955,35205.0
2024-09-06 11:50:00,90.01,90.01,89.93,89.98,21270.0,88.2857,88.2857,88.2073,88.2563,21270.0
2024-09-06 11:55:00,89.99,90.04,89.95,89.95,13312.0,88.2661,88.3152,88.2269,88.2269,13312.0
2024-09-06 12:00:00,89.94,90.02,89.92,89.96,24620.0,88.2171,88.2955,88.1975,88.2367,24620.0
2024-09-06 12:05:00,89.95,90.04,89.92,89.97,28505.0,88.2269,88.3152,88.1975,88.2465,28505.0
2024-09-06 12:10:00,89.98,90.02,89.92,89.96,25396.0,88.2563,88.2955,88.1975,88.2367,25396.0
2024-09-06 12:15:00,89.96,89.97,89.82,89.84,29787.0,88.2367,88.2465,88.0994,88.119,29787.0
2024-09-06 12:20:00,89.85,89.91,89.84,89.9,55971.0,88.1288,88.1877,88.119,88.1778,55971.0
2024-09-06 12:25:00,89.9,89.94,89.83,89.86,18908.0,88.1778,88.2171,88.1092,88.1386,18908.0
2024-09-06 12:30:00,89.87,89.94,89.84,89.94,19769.0,88.1484,88.2171,88.119,88.2171,19769.0
2024-09-06 12:35:00,89.93,90.02,89.92,89.93,20328.0,88.2073,88.2955,88.1975,88.2073,20328.0
2024-09-06 12:40:00,89.92,90.02,89.91,90.0,16152.0,88.1975,88.2955,88.1877,88.2759,16152.0
2024-09-06 12:45:00,89.99,89.99,89.83,89.86,29029.0,88.2661,88.2661,88.1092,88.1386,29029.0
2024-09-06 12:50:00,89.87,89.9,89.84,89.87,15436.0,88.1484,88.1778,88.119,88.1484,15436.0
2024-09-06 12:55:00,89.87,90.0,89.86,89.97,41816.0,88.1484,88.2759,88.1386,88.2465,41816.0
2024-09-06 13:00:00,89.98,90.05,89.96,90.03,23929.0,88.2563,88.325,88.2367,88.3054,23929.0
2024-09-06 13:05:00,90.02,90.12,89.98,90.08,18668.0,88.2955,88.3936,88.2563,88.3544,18668.0
2024-09-06 13:10:00,90.09,90.12,90.07,90.1,12914.0,88.3642,88.3936,88.3446,88.374,12914.0
2024-09-06 13:15:00,90.09,90.11,90.02,90.05,18072.0,88.3642,88.3838,88.2955,88.325,18072.0
2024-09-06 13:20:00,90.04,90.2,90.04,90.2,13465.0,88.3152,88.4721,88.3152,88.4721,13465.0
2024-09-06 13:25:00,90.2,90.21,90.12,90.13,21485.0,88.4721,88.4819,88.3936,88.4034,21485.0
2024-09-06 13:30:00,90.11,90.12,90.06,90.09,26094.0,88.3838,88.3936,88.3348,88.3642,26094.0
2024-09-06 13:35:00,90.09,90.09,89.98,90.04,20207.0,88.3642,88.3642,88.2563,88.3152,20207.0
2024-09-06 13:40:00,90.03,90.08,90.01,90.07,12173.0,88.3054,88.3544,88.2857,88.3446,12173.0
2024-09-06 13:45:00,90.07,90.09,90.02,90.05,17570.0,88.3446,88.3642,88.2955,88.325,17570.0
2024-09-06 13:50:00,90.04,90.11,90.02,90.11,14263.0,88.3152,88.3838,88.2955,88.3838,14263.0
2024-09-06 13:55:00,90.11,90.21,90.11,90.11,28886.0,88.3838,88.4819,88.3838,88.3838,28886.0
2024-09-06 14:00:00,90.11,90.13,89.93,89.93,14780.0,88.3838,88.4034,88.2073,88.2073,14780.0
2024-09-06 14:05:00,89.94,89.97,89.93,89.94,10815.0,88.2171,88.2465,88.2073,88.2171,10815.0
2024-09-06 14:10:00,89.94,89.97,89.9,89.92,44750.0,88.2171,88.2465,88.1778,88.1975,44750.0
2024-09-06 14:15:00,89.93,89.94,89.84,89.85,19011.0,88.2073,88.2171,88.119,88.1288,19011.0
2024-09-06 14:20:00,89.86,89.89,89.81,89.85,23522.0,88.1386,88.168,88.0896,88.1288,23522.0
2024-09-06 14:25:00,89.86,89.95,89.85,89.93,21752.0,88.1386,88.2269,88.1288,88.2073,21752.0
2024-09-06 14:30:00,89.94,89.96,89.85,89.89,25899.0,88.2171,88.2367,88.1288,88.168,25899.0
2024-09-06 14:35:00,89.88,89.88,89.78,89.82,20983.0,88.1582,88.1582,88.0601,88.0994,20983.0
2024-09-06 14:40:00,89.81,89.89,89.8,89.89,14754.0,88.0896,88.168,88.0798,88.168,14754.0
2024-09-06 14:45:00,89.89,89.9,89.79,89.84,13381.0,88.168,88.1778,88.07,88.119,13381.0
2024-09-06 14:50:00,89.84,89.85,89.77,89.83,20146.0,88.119,88.1288,88.0503,88.1092,20146.0
2024-09-06 14:55:00,89.84,89.89,89.83,89.86,21334.0,88.119,88.168,88.1092,88.1386,21334.0
2024-09-06 15:00:00,89.87,89.94,89.87,89.92,34284.0,88.1484,88.2171,88.1484,88.1975,34284.0
2024-09-06 15:05:00,89.92,89.99,89.92,89.96,22584.0,88.1975,88.2661,88.1975,88.2367,22584.0
2024-09-06 15:10:00,89.96,89.97,89.9,89.94,24312.0,88.2367,88.2465,88.1778,88.2171,24312.0
2024-09-06 15:15:00,89.95,89.97,89.88,89.89,12052.0,88.2269,88.2465,88.1582,88.168,12052.0
2024-09-06 15:20:00,89.9,90.0,89.89,90.0,25694.0,88.1778,88.2759,88.168,88.2759,25694.0
2024-09-06 15:25:00,90.0,90.06,89.96,89.98,22339.0,88.2759,88.3348,88.2367,88.2563,22339.0
2024-09-06 15:30:00,89.98,90.0,89.89,89.9,31225.0,88.2563,88.2759,88.168,88.1778,31225.0
2024-09-06 15:35:00,89.9,89.92,89.8,89.82,82096.0,88.1778,88.1975,88.0798,88.0994,82096.0
2024-09-06 15:40:00,89.81,89.87,89.78,89.84,65579.0,88.0896,88.1484,88.0601,88.119,65579.0
2024-09-06 15:45:00,89.84,89.99,89.84,89.98,67988.0,88.119,88.2661,88.119,88.2563,67988.0
2024-09-06 15:50:00,89.98,90.0,89.71,89.79,207705.0,88.2563,88.2759,87.9915,88.07,207705.0
2024-09-06 15:55:00,89.79,89.9,89.75,89.88,367564.0,88.07,88.1778,88.0307,88.1582,367564.0
2024-09-09 09:30:00,90.41,90.57,90.41,90.55,131343.0,88.6781,88.835,88.6781,88.8154,131343.0
2024-09-09 09:35:00,90.56,90.78,90.56,90.68,92319.0,88.8252,89.041,88.8252,88.9429,92319.0
2024-09-09 09:40:00,90.69,90.76,90.57,90.64,50455.0,88.9527,89.0214,88.835,88.9037,50455.0
2024-09-09 09:45:00,90.65,90.71,90.58,90.69,43655.0,88.9135,88.9723,88.8448,88.9527,43655.0
2024-09-09 09:50:00,90.69,90.79,90.61,90.79,39109.0,88.9527,89.0508,88.8742,89.0508,39109.0
2024-09-09 09:55:00,90.79,90.81,90.71,90.77,37344.0,89.0508,89.0704,88.9723,89.0312,37344.0
2024-09-09 10:00:00,90.78,90.88,90.76,90.83,45236.0,89.041,89.1391,89.0214,89.09,45236.0
2024-09-09 10:05:00,90.85,90.98,90.84,90.98,51886.0,89.1096,89.2372,89.0998,89.2372,51886.0
2024-09-09 10:10:00,90.98,91.04,90.97,91.0,55949.0,89.2372,89.296,89.2273,89.2568,55949.0
2024-09-09 10:15:00,91.0,91.12,90.97,91.02,26682.0,89.2568,89.3745,89.2273,89.2764,26682.0
2024-09-09 10:20:00,91.03,91.04,90.81,90.84,32445.0,89.2862,89.296,89.0704,89.0998,32445.0
2024-09-09 10:25:00,90.84,90.93,90.84,90.85,12765.0,89.0998,89.1881,89.0998,89.1096,12765.0
2024-09-09 10:30:00,90.83,90.83,90.74,90.8,27948.0,89.09,89.09,89.0018,89.0606,27948.0
2024-09-09 10:35:00,90.8,90.91,90.78,90.86,30254.0,89.0606,89.1685,89.041,89.1195,30254.0
2024-09-09 10:40:00,90.86,90.86,90.76,90.76,13931.0,89.1195,89.1195,89.0214,89.0214,13931.0
2024-09-09 10:45:00,90.76,90.89,90.75,90.89,27678.0,89.0214,89.1489,89.0116,89.1489,27678.0
2024-09-09 10:50:00,90.86,90.89,90.8,90.88,14352.0,89.1195,89.1489,89.0606,89.1391,14352.0
2024-09-09 10:55:00,90.89,90.92,90.8,90.81,27491.0,89.1489,89.1783,89.0606,89.0704,27491.0
2024-09-09 11:00:00,90.8,90.87,90.76,90.8,40078.0,89.0606,89.1293,89.0214,89.0606,40078.0
2024-09-09 11:05:00,90.8,90.85,90.77,90.83,21195.0,89.0606,89.1096,89.0312,89.09,21195.0
2024-09-09 11:10:00,90.83,90.84,90.71,90.72,25802.0,89.09,89.0998,88.9723,88.9821,25802.0
2024-09-09 11:15:00,90.71,90.71,90.6,90.62,28312.0,88.9723,88.9723,88.8644,88.8841,28312.0
2024-09-09 11:20:00,90.62,90.73,90.62,90.73,226749.0,88.8841,88.9919,88.8841,88.9919,226749.0
2024-09-09 11:25:00,90.73,90.81,90.7,90.79,24267.0,88.9919,89.0704,88.9625,89.0508,24267.0
2024-09-09 11:30:00,90.8,90.95,90.8,90.9,44119.0,89.0606,89.2077,89.0606,89.1587,44119.0
2024-09-09 11:35:00,90.88,90.95,90.86,90.95,14159.0,89.1391,89.2077,89.1195,89.2077,14159.0
2024-09-09 11:40:00,90.95,91.01,90.92,91.0,13215.0,89.2077,89.2666,89.1783,89.2568,13215.0
2024-09-09 11:45:00,91.0,91.13,90.99,91.11,28170.0,89.2568,89.3843,89.247,89.3647,28170.0
2024-09-09 11:50:00,91.11,91.14,91.1,91.13,16674.0,89.3647,89.3941,89.3549,89.3843,16674.0
2024-09-09 11:55:00,91.12,91.12,91.02,91.04,12019.0,89.3745,89.3745,89.2764,89.296,12019.0
2024-09-09 12:00:00,91.05,91.1,91.02,91.09,12185.0,89.3058,89.3549,89.2764,89.345,12185.0
2024-09-09 12:05:00,91.09,91.12,91.07,91.09,11826.0,89.345,89.3745,89.3254,89.345,11826.0
2024-09-09 12:10:00,91.1,91.14,91.09,91.12,11845.0,89.3549,89.3941,89.345,89.3745,11845.0
2024-09-09 12:15:00,91.13,91.17,91.11,91.15,15591.0,89.3843,89.4235,89.3647,89.4039,15591.0
2024-09-09 12:20:00,91.14,91.14,91.06,91.09,12754.0,89.3941,89.3941,89.3156,89.345,12754.0
2024-09-09 12:25:00,91.08,91.13,91.07,91.12,12902.0,89.3352,89.3843,89.3254,89.3745,12902.0
2024-09-09 12:30:00,91.11,91.15,91.11,91.13,10455.0,89.3647,89.4039,89.3647,89.3843,10455.0
2024-09-09 12:35:00,91.13,91.16,91.12,91.16,13724.0,89.3843,89.4137,89.3745,89.4137,13724.0
2024-09-09 12:40:00,91.18,91.2,91.17,91.18,8665.0,89.4333,89.4529,89.4235,89.4333,8665.0
2024-09-09 12:45:00,91.19,91.21,91.15,91.15,12108.0,89.4431,89.4628,89.4039,89.4039,12108.0
2024-09-09 12:50:00,91.15,91.18,91.15,91.16,9265.0,89.4039,89.4333,89.4039,89.4137,9265.0
2024-09-09 12:55:00,91.16,91.24,91.16,91.2,12848.0,89.4137,89.4922,89.4137,89.4529,12848.0
2024-09-09 13:00:00,91.21,91.21,91.19,91.19,5353.0,89.4628,89.4628,89.4431,89.4431,5353.0
2024-09-09 13:05:00,91.19,91.21,91.17,91.19,7864.0,89.4431,89.4628,89.4235,89.4431,7864.0
2024-09-09 13:10:00,91.18,91.2,91.12,91.13,4617.0,89.4333,89.4529,89.3745,89.3843,4617.0
2024-09-09 13:15:00,91.12,91.12,91.08,91.09,5862.0,89.3745,89.3745,89.3352,89.345,5862.0
2024-09-09 13:20:00,91.09,91.09,91.06,91.08,8292.0,89.345,89.345,89.3156,89.3352,8292.0
2024-09-09 13:25:00,91.08,91.15,91.07,91.1,9020.0,89.3352,89.4039,89.3254,89.3549,9020.0
2024-09-09 13:30:00,91.09,91.09,91.01,91.04,13473.0,89.345,89.345,89.2666,89.296,13473.0
2024-09-09 13:35:00,91.05,91.13,91.05,91.11,9206.0,89.3058,89.3843,89.3058,89.3647,9206.0
2024-09-09 13:40:00,91.13,91.13,90.99,91.0,10365.0,89.3843,89.3843,89.247,89.2568,10365.0
2024-09-09 13:45:00,90.99,91.04,90.97,91.03,13824.0,89.247,89.296,89.2273,89.2862,13824.0
2024-09-09 13:50:00,91.03,91.03,90.96,90.96,8088.0,89.2862,89.2862,89.2175,89.2175,8088.0
2024-09-09 13:55:00,90.95,90.97,90.91,90.92,21401.0,89.2077,89.2273,89.1685,89.1783,21401.0
2024-09-09 14:00:00,90.92,90.93,90.87,90.88,14512.0,89.1783,89.1881,89.1293,89.1391,14512.0
2024-09-09 14:05:00,90.89,90.9,90.85,90.86,24477.0,89.1489,89.1587,89.1096,89.1195,24477.0
2024-09-09 14:10:00,90.85,90.87,90.81,90.86,21227.0,89.1096,89.1293,89.0704,89.1195,21227.0
2024-09-09 14:15:00,90.85,90.94,90.85,90.92,33357.0,89.1096,89.1979,89.1096,89.1783,33357.0
2024-09-09 14:20:00,90.93,90.94,90.88,90.91,9418.0,89.1881,89.1979,89.1391,89.1685,9418.0
2024-09-09 14:25:00,90.92,90.95,90.87,90.88,11446.0,89.1783,89.2077,89.1293,89.1391,11446.0
2024-09-09 14:30:00,90.88,90.91,90.85,90.87,32260.0,89.1391,89.1685,89.1096,89.1293,32260.0
2024-09-09 14:35:00,90.87,90.87,90.73,90.75,25402.0,89.1293,89.1293,88.9919,89.0116,25402.0
2024-09-09 14:40:00,90.76,90.9,90.75,90.9,17054.0,89.0214,89.1587,89.0116,89.1587,17054.0
2024-09-09 14:45:00,90.9,90.9,90.82,90.88,9303.0,89.1587,89.1587,89.0802,89.1391,9303.0
2024-09-09 14:50:00,90.91,90.91,90.86,90.87,16286.0,89.1685,89.1685,89.1195,89.1293,16286.0
2024-09-09 14:55:00,90.87,90.88,90.85,90.86,5072.0,89.1293,89.1391,89.1096,89.1195,5072.0
2024-09-09 15:00:00,90.85,90.86,90.8,90.83,18293.0,89.1096,89.1195,89.0606,89.09,18293.0
2024-09-09 15:05:00,90.83,90.87,90.83,90.84,18159.0,89.09,89.1293,89.09,89.0998,18159.0
2024-09-09 15:10:00,90.84,90.85,90.78,90.8,13305.0,89.0998,89.1096,89.041,89.0606,13305.0
2024-09-09 15:15:00,90.82,90.85,90.78,90.79,14597.0,89.0802,89.1096,89.041,89.0508,14597.0
2024-09-09 15:20:00,90.79,90.79,90.73,90.77,15538.0,89.0508,89.0508,88.9919,89.0312,15538.0
2024-09-09 15:25:00,90.76,90.88,90.74,90.87,21254.0,89.0214,89.1391,89.0018,89.1293,21254.0
2024-09-09 15:30:00,90.86,90.89,90.79,90.81,19817.0,89.1195,89.1489,89.0508,89.0704,19817.0
2024-09-09 15:35:00,90.81,90.87,90.77,90.81,19489.0,89.0704,89.1293,89.0312,89.0704,19489.0
2024-09-09 15:40:00,90.81,90.87,90.8,90.84,31111.0,89.0704,89.1293,89.0606,89.0998,31111.0
2024-09-09 15:45:00,90.83,90.83,90.72,90.73,37809.0,89.09,89.09,88.9821,88.9919,37809.0
2024-09-09 15:50:00,90.72,90.77,90.6,90.67,125572.0,88.9821,89.0312,88.8644,88.9331,125572.0
2024-09-09 15:55:00,90.67,90.76,90.61,90.76,240704.0,88.9331,89.0214,88.8742,89.0214,240704.0
2024-09-10 09:30:00,90.72,90.82,90.39,90.39,141459.0,88.9821,89.0802,88.6585,88.6585,141459.0
2024-09-10 09:35:00,90.36,90.75,90.33,90.69,69353.0,88.629,89.0116,88.5996,88.9527,69353.0
2024-09-10 09:40:00,90.69,90.78,90.67,90.72,95913.0,88.9527,89.041,88.9331,88.9821,95913.0
2024-09-10 09:45:00,90.73,90.79,90.55,90.63,94537.0,88.9919,89.0508,88.8154,88.8939,94537.0
2024-09-10 09:50:00,90.62,90.71,90.59,90.6,47155.0,88.8841,88.9723,88.8546,88.8644,47155.0
2024-09-10 09:55:00,90.57,90.6,90.43,90.58,38524.0,88.835,88.8644,88.6977,88.8448,38524.0
2024-09-10 10:00:00,90.59,90.59,90.38,90.41,48401.0,88.8546,88.8546,88.6487,88.6781,48401.0
2024-09-10 10:05:00,90.4,90.4,90.15,90.32,62422.0,88.6683,88.6683,88.4231,88.5898,62422.0
2024-09-10 10:10:00,90.31,90.31,90.07,90.14,68912.0,88.58,88.58,88.3446,88.4132,68912.0
2024-09-10 10:15:00,90.12,90.3,90.12,90.18,45275.0,88.3936,88.5702,88.3936,88.4525,45275.0
2024-09-10 10:20:00,90.19,90.21,90.09,90.18,44071.0,88.4623,88.4819,88.3642,88.4525,44071.0
2024-09-10 10:25:00,90.18,90.28,90.16,90.27,33234.0,88.4525,88.5506,88.4329,88.5408,33234.0
2024-09-10 10:30:00,90.26,90.31,90.2,90.2,23698.0,88.5309,88.58,88.4721,88.4721,23698.0
2024-09-10 10:35:00,90.21,90.36,90.2,90.36,24321.0,88.4819,88.629,88.4721,88.629,24321.0
2024-09-10 10:40:00,90.36,90.39,90.33,90.37,11432.0,88.629,88.6585,88.5996,88.6388,11432.0
2024-09-10 10:45:00,90.37,90.47,90.36,90.47,43339.0,88.6388,88.7369,88.629,88.7369,43339.0
2024-09-10 10:50:00,90.48,90.49,90.37,90.37,18019.0,88.7467,88.7565,88.6388,88.6388,18019.0
2024-09-10 10:55:00,90.39,90.46,90.36,90.45,15094.0,88.6585,88.7271,88.629,88.7173,15094.0
2024-09-10 11:00:00,90.45,90.5,90.42,90.46,29855.0,88.7173,88.7664,88.6879,88.7271,29855.0
2024-09-10 11:05:00,90.46,90.6,90.43,90.59,15611.0,88.7271,88.8644,88.6977,88.8546,15611.0
2024-09-10 11:10:00,90.6,90.65,90.6,90.64,17488.0,88.8644,88.9135,88.8644,88.9037,17488.0
2024-09-10 11:15:00,90.65,90.68,90.58,90.61,97373.0,88.9135,88.9429,88.8448,88.8742,97373.0
2024-09-10 11:20:00,90.62,90.65,90.57,90.65,46997.0,88.8841,88.9135,88.835,88.9135,46997.0
2024-09-10 11:25:00,90.65,90.72,90.64,90.7,22534.0,88.9135,88.9821,88.9037,88.9625,22534.0
2024-09-10 11:30:00,90.7,90.74,90.64,90.66,31030.0,88.9625,89.0018,88.9037,88.9233,31030.0
2024-09-10 11:35:00,90.65,90.67,90.55,90.57,27651.0,88.9135,88.9331,88.8154,88.835,27651.0
2024-09-10 11:40:00,90.58,90.65,90.57,90.59,12787.0,88.8448,88.9135,88.835,88.8546,12787.0
2024-09-10 11:45:00,90.59,90.59,90.51,90.52,14095.0,88.8546,88.8546,88.7762,88.786,14095.0
2024-09-10 11:50:00,90.51,90.51,90.43,90.48,63315.0,88.7762,88.7762,88.6977,88.7467,63315.0
2024-09-10 11:55:00,90.48,90.5,90.39,90.4,37539.0,88.7467,88.7664,88.6585,88.6683,37539.0
2024-09-10 12:00:00,90.39,90.4,90.26,90.31,77144.0,88.6585,88.6683,88.5309,88.58,77144.0
2024-09-10 12:05:00,90.31,90.35,90.28,90.29,29698.0,88.58,88.6192,88.5506,88.5604,29698.0
2024-09-10 12:10:00,90.29,90.37,90.29,90.31,15387.0,88.5604,88.6388,88.5604,88.58,15387.0
2024-09-10 12:15:00,90.32,90.36,90.32,90.36,37827.0,88.5898,88.629,88.5898,88.629,37827.0
2024-09-10 12:20:00,90.37,90.39,90.34,90.37,25602.0,88.6388,88.6585,88.6094,88.6388,25602.0
2024-09-10 12:25:00,90.38,90.41,90.37,90.4,17185.0,88.6487,88.6781,88.6388,88.6683,17185.0
2024-09-10 12:30:00,90.4,90.45,90.37,90.45,14304.0,88.6683,88.7173,88.6388,88.7173,14304.0
2024-09-10 12:35:00,90.45,90.55,90.44,90.46,21125.0,88.7173,88.8154,88.7075,88.7271,21125.0
2024-09-10 12:40:00,90.47,90.51,90.44,90.49,12738.0,88.7369,88.7762,88.7075,88.7565,12738.0
2024-09-10 12:45:00,90.48,90.51,90.45,90.5,12776.0,88.7467,88.7762,88.7173,88.7664,12776.0
2024-09-10 12:50:00,90.49,90.59,90.48,90.59,10523.0,88.7565,88.8546,88.7467,88.8546,10523.0
2024-09-10 12:55:00,90.58,90.58,90.5,90.5,10056.0,88.8448,88.8448,88.7664,88.7664,10056.0
2024-09-10 13:00:00,90.49,90.53,90.47,90.51,16148.0,88.7565,88.7958,88.7369,88.7762,16148.0
2024-09-10 13:05:00,90.52,90.57,90.51,90.54,17485.0,88.786,88.835,88.7762,88.8056,17485.0
2024-09-10 13:10:00,90.54,90.59,90.53,90.57,18315.0,88.8056,88.8546,88.7958,88.835,18315.0
2024-09-10 13:15:00,90.57,90.62,90.57,90.57,28269.0,88.835,88.8841,88.835,88.835,28269.0
2024-09-10 13:20:00,90.58,90.59,90.52,90.57,62981.0,88.8448,88.8546,88.786,88.835,62981.0
2024-09-10 13:25:00,90.57,90.57,90.5,90.51,18813.0,88.835,88.835,88.7664,88.7762,18813.0
2024-09-10 13:30:00,90.51,90.55,90.51,90.54,11533.0,88.7762,88.8154,88.7762,88.8056,11533.0
2024-09-10 13:35:00,90.54,90.57,90.53,90.56,7241.0,88.8056,88.835,88.7958,88.8252,7241.0
2024-09-10 13:40:00,90.57,90.59,90.52,90.52,11436.0,88.835,88.8546,88.786,88.786,11436.0
2024-09-10 13:45:00,90.54,90.54,90.48,90.48,7306.0,88.8056,88.8056,88.7467,88.7467,7306.0
2024-09-10 13:50:00,90.47,90.5,90.44,90.45,12017.0,88.7369,88.7664,88.7075,88.7173,12017.0
2024-09-10 13:55:00,90.46,90.48,90.44,90.47,5631.0,88.7271,88.7467,88.7075,88.7369,5631.0
2024-09-10 14:00:00,90.47,90.52,90.47,90.48,17747.0,88.7369,88.786,88.7369,88.7467,17747.0
2024-09-10 14:05:00,90.48,90.53,90.47,90.53,10820.0,88.7467,88.7958,88.7369,88.7958,10820.0
2024-09-10 14:10:00,90.53,90.54,90.47,90.51,11991.0,88.7958,88.8056,88.7369,88.7762,11991.0
2024-09-10 14:15:00,90.5,90.57,90.5,90.56,11844.0,88.7664,88.835,88.7664,88.8252,11844.0
2024-09-10 14:20:00,90.56,90.58,90.48,90.57,14639.0,88.8252,88.8448,88.7467,88.835,14639.0
2024-09-10 14:25:00,90.57,90.64,90.55,90.63,13392.0,88.835,88.9037,88.8154,88.8939,13392.0
2024-09-10 14:30:00,90.63,90.68,90.62,90.67,12925.0,88.8939,88.9429,88.8841,88.9331,12925.0
2024-09-10 14:35:00,90.67,90.69,90.64,90.66,7464.0,88.9331,88.9527,88.9037,88.9233,7464.0
2024-09-10 14:40:00,90.66,90.68,90.64,90.68,14989.0,88.9233,88.9429,88.9037,88.9429,14989.0
2024-09-10 14:45:00,90.68,90.74,90.67,90.71,15433.0,88.9429,89.0018,88.9331,88.9723,15433.0
2024-09-10 14:50:00,90.72,90.76,90.71,90.75,12998.0,88.9821,89.0214,88.9723,89.0116,12998.0
2024-09-10 14:55:00,90.75,90.77,90.72,90.74,33690.0,89.0116,89.0312,88.9821,89.0018,33690.0
2024-09-10 15:00:00,90.75,90.75,90.7,90.74,12328.0,89.0116,89.0116,88.9625,89.0018,12328.0
2024-09-10 15:05:00,90.75,90.75,90.68,90.7,17108.0,89.0116,89.0116,88.9429,88.9625,17108.0
2024-09-10 15:10:00,90.7,90.74,90.7,90.73,13614.0,88.9625,89.0018,88.9625,88.9919,13614.0
2024-09-10 15:15:00,90.73,90.75,90.72,90.73,10595.0,88.9919,89.0116,88.9821,88.9919,10595.0
2024-09-10 15:20:00,90.74,90.8,90.74,90.79,33472.0,89.0018,89.0606,89.0018,89.0508,33472.0
2024-09-10 15:25:00,90.78,90.81,90.75,90.76,25901.0,89.041,89.0704,89.0116,89.0214,25901.0
2024-09-10 15:30:00,90.75,90.75,90.69,90.73,39167.0,89.0116,89.0116,88.9527,88.9919,39167.0
2024-09-10 15:35:00,90.72,90.73,90.63,90.63,30981.0,88.9821,88.9919,88.8939,88.8939,30981.0
2024-09-10 15:40:00,90.64,90.72,90.63,90.72,25927.0,88.9037,88.9821,88.8939,88.9821,25927.0
2024-09-10 15:45:00,90.72,90.81,90.72,90.74,38741.0,88.9821,89.0704,88.9821,89.0018,38741.0
2024-09-10 15:50:00,90.74,90.81,90.68,90.81,109282.0,89.0018,89.0704,88.9429,89.0704,109282.0
2024-09-10 15:55:00,90.81,90.82,90.72,90.79,153373.0,89.0704,89.0802,88.9821,89.0508,153373.0
2024-09-11 09:30:00,90.8,90.81,90.27,90.27,137489.0,89.0606,89.0704,88.5408,88.5408,137489.0
2024-09-11 09:35:00,90.27,90.28,90.01,90.09,115992.0,88.5408,88.5506,88.2857,88.3642,115992.0
2024-09-11 09:40:00,90.09,90.11,89.78,89.88,63284.0,88.3642,88.3838,88.0601,88.1582,63284.0
2024-09-11 09:45:00,89.88,89.95,89.75,89.75,92943.0,88.1582,88.2269,88.0307,88.0307,92943.0
2024-09-11 09:50:00,89.75,89.83,89.63,89.75,68952.0,88.0307,88.1092,87.913,88.0307,68952.0
2024-09-11 09:55:00,89.75,89.78,89.6,89.61,41936.0,88.0307,88.0601,87.8836,87.8934,41936.0
2024-09-11 10:00:00,89.6,89.67,89.45,89.46,70257.0,87.8836,87.9523,87.7365,87.7463,70257.0
2024-09-11 10:05:00,89.45,89.52,89.36,89.48,35362.0,87.7365,87.8051,87.6482,87.7659,35362.0
2024-09-11 10:10:00,89.47,89.47,89.22,89.22,39276.0,87.7561,87.7561,87.5109,87.5109,39276.0
2024-09-11 10:15:00,89.22,89.28,89.13,89.15,49875.0,87.5109,87.5697,87.4226,87.4422,49875.0
2024-09-11 10:20:00,89.16,89.26,89.07,89.08,59358.0,87.452,87.5501,87.3637,87.3736,59358.0
2024-09-11 10:25:00,89.08,89.12,88.98,89.01,33122.0,87.3736,87.4128,87.2755,87.3049,33122.0
2024-09-11 10:30:00,89.0,89.01,88.89,88.96,45606.0,87.2951,87.3049,87.1872,87.2559,45606.0
2024-09-11 10:35:00,88.96,89.07,88.96,89.07,35112.0,87.2559,87.3637,87.2559,87.3637,35112.0
2024-09-11 10:40:00,89.06,89.06,88.99,89.03,25840.0,87.3539,87.3539,87.2853,87.3245,25840.0
2024-09-11 10:45:00,89.03,89.1,88.99,88.99,52491.0,87.3245,87.3932,87.2853,87.2853,52491.0
2024-09-11 10:50:00,88.99,89.1,88.99,89.07,23086.0,87.2853,87.3932,87.2853,87.3637,23086.0
2024-09-11 10:55:00,89.07,89.12,89.01,89.1,31856.0,87.3637,87.4128,87.3049,87.3932,31856.0
2024-09-11 11:00:00,89.1,89.18,89.04,89.13,33126.0,87.3932,87.4716,87.3343,87.4226,33126.0
2024-09-11 11:05:00,89.12,89.22,89.07,89.16,82663.0,87.4128,87.5109,87.3637,87.452,82663.0
2024-09-11 11:10:00,89.16,89.36,89.11,89.32,28745.0,87.452,87.6482,87.403,87.609,28745.0
2024-09-11 11:15:00,89.31,89.39,89.3,89.32,11700.0,87.5991,87.6776,87.5893,87.609,11700.0
2024-09-11 11:20:00,89.31,89.34,89.22,89.27,20500.0,87.5991,87.6286,87.5109,87.5599,20500.0
2024-09-11 11:25:00,89.27,89.38,89.26,89.37,8820.0,87.5599,87.6678,87.5501,87.658,8820.0
2024-09-11 11:30:00,89.37,89.52,89.36,89.47,17250.0,87.658,87.8051,87.6482,87.7561,17250.0
2024-09-11 11:35:00,89.47,89.62,89.47,89.61,38916.0,87.7561,87.9032,87.7561,87.8934,38916.0
2024-09-11 11:40:00,89.6,89.72,89.58,89.7,25895.0,87.8836,88.0013,87.864,87.9817,25895.0
2024-09-11 11:45:00,89.72,89.73,89.64,89.68,33543.0,88.0013,88.0111,87.9228,87.9621,33543.0
2024-09-11 11:50:00,89.69,89.7,89.61,89.61,29665.0,87.9719,87.9817,87.8934,87.8934,29665.0
2024-09-11 11:55:00,89.61,89.61,89.39,89.58,33010.0,87.8934,87.8934,87.6776,87.864,33010.0
2024-09-11 12:00:00,89.57,89.74,89.53,89.74,45893.0,87.8542,88.0209,87.8149,88.0209,45893.0
2024-09-11 12:05:00,89.74,89.81,89.69,89.7,35225.0,88.0209,88.0896,87.9719,87.9817,35225.0
2024-09-11 12:10:00,89.73,89.77,89.64,89.72,11619.0,88.0111,88.0503,87.9228,88.0013,11619.0
2024-09-11 12:15:00,89.74,89.74,89.65,89.73,23209.0,88.0209,88.0209,87.9326,88.0111,23209.0
2024-09-11 12:20:00,89.74,89.76,89.68,89.76,16860.0,88.0209,88.0405,87.9621,88.0405,16860.0
2024-09-11 12:25:00,89.76,89.77,89.7,89.76,21643.0,88.0405,88.0503,87.9817,88.0405,21643.0
2024-09-11 12:30:00,89.76,89.8,89.7,89.78,31051.0,88.0405,88.0798,87.9817,88.0601,31051.0
2024-09-11 12:35:00,89.78,89.84,89.77,89.84,22257.0,88.0601,88.119,88.0503,88.119,22257.0
2024-09-11 12:40:00,89.84,89.86,89.78,89.82,14366.0,88.119,88.1386,88.0601,88.0994,14366.0
2024-09-11 12:45:00,89.83,89.89,89.83,89.86,13491.0,88.1092,88.168,88.1092,88.1386,13491.0
2024-09-11 12:50:00,89.87,89.95,89.87,89.94,18916.0,88.1484,88.2269,88.1484,88.2171,18916.0
2024-09-11 12:55:00,89.92,89.93,89.87,89.91,20452.0,88.1975,88.2073,88.1484,88.1877,20452.0
2024-09-11 13:00:00,89.91,90.02,89.91,90.0,16529.0,88.1877,88.2955,88.1877,88.2759,16529.0
2024-09-11 13:05:00,90.0,90.14,89.97,90.08,24474.0,88.2759,88.4132,88.2465,88.3544,24474.0
2024-09-11 13:10:00,90.08,90.2,90.08,90.18,12608.0,88.3544,88.4721,88.3544,88.4525,12608.0
2024-09-11 13:15:00,90.18,90.18,90.11,90.13,14235.0,88.4525,88.4525,88.3838,88.4034,14235.0
2024-09-11 13:20:00,90.11,90.12,90.05,90.06,16838.0,88.3838,88.3936,88.325,88.3348,16838.0
2024-09-11 13:25:00,90.06,90.16,90.06,90.15,12412.0,88.3348,88.4329,88.3348,88.4231,12412.0
2024-09-11 13:30:00,90.13,90.19,90.13,90.19,6901.0,88.4034,88.4623,88.4034,88.4623,6901.0
2024-09-11 13:35:00,90.19,90.24,90.18,90.24,8443.0,88.4623,88.5113,88.4525,88.5113,8443.0
2024-09-11 13:40:00,90.24,90.29,90.23,90.26,17380.0,88.5113,88.5604,88.5015,88.5309,17380.0
2024-09-11 13:45:00,90.25,90.4,90.25,90.38,25548.0,88.5211,88.6683,88.5211,88.6487,25548.0
2024-09-11 13:50:00,90.38,90.41,90.27,90.27,18556.0,88.6487,88.6781,88.5408,88.5408,18556.0
2024-09-11 13:55:00,90.26,90.28,90.15,90.21,16813.0,88.5309,88.5506,88.4231,88.4819,16813.0
2024-09-11 14:00:00,90.22,90.26,90.18,90.24,13325.0,88.4917,88.5309,88.4525,88.5113,13325.0
2024-09-11 14:05:00,90.23,90.3,90.21,90.26,8403.0,88.5015,88.5702,88.4819,88.5309,8403.0
2024-09-11 14:10:00,90.27,90.31,90.23,90.23,21303.0,88.5408,88.58,88.5015,88.5015,21303.0
2024-09-11 14:15:00,90.25,90.29,90.23,90.28,24877.0,88.5211,88.5604,88.5015,88.5506,24877.0
2024-09-11 14:20:00,90.28,90.36,90.27,90.36,7581.0,88.5506,88.629,88.5408,88.629,7581.0
2024-09-11 14:25:00,90.36,90.4,90.35,90.36,12403.0,88.629,88.6683,88.6192,88.629,12403.0
2024-09-11 14:30:00,90.37,90.47,90.35,90.47,17904.0,88.6388,88.7369,88.6192,88.7369,17904.0
2024-09-11 14:35:00,90.47,90.57,90.39,90.57,29223.0,88.7369,88.835,88.6585,88.835,29223.0
2024-09-11 14:40:00,90.58,90.73,90.58,90.71,63750.0,88.8448,88.9919,88.8448,88.9723,63750.0
2024-09-11 14:45:00,90.71,90.72,90.6,90.68,26635.0,88.9723,88.9821,88.8644,88.9429,26635.0
2024-09-11 14:50:00,90.7,90.7,90.55,90.6,36132.0,88.9625,88.9625,88.8154,88.8644,36132.0
2024-09-11 14:55:00,90.59,90.65,90.58,90.62,21552.0,88.8546,88.9135,88.8448,88.8841,21552.0
2024-09-11 15:00:00,90.61,90.63,90.57,90.61,23166.0,88.8742,88.8939,88.835,88.8742,23166.0
2024-09-11 15:05:00,90.62,90.7,90.62,90.69,11728.0,88.8841,88.9625,88.8841,88.9527,11728.0
2024-09-11 15:10:00,90.7,90.77,90.68,90.71,18291.0,88.9625,89.0312,88.9429,88.9723,18291.0
2024-09-11 15:15:00,90.71,90.84,90.71,90.8,32437.0,88.9723,89.0998,88.9723,89.0606,32437.0
2024-09-11 15:20:00,90.79,90.86,90.79,90.85,30221.0,89.0508,89.1195,89.0508,89.1096,30221.0
2024-09-11 15:25:00,90.86,90.94,90.85,90.93,29658.0,89.1195,89.1979,89.1096,89.1881,29658.0
2024-09-11 15:30:00,90.93,90.95,90.84,90.92,48306.0,89.1881,89.2077,89.0998,89.1783,48306.0
2024-09-11 15:35:00,90.92,90.93,90.8,90.8,72116.0,89.1783,89.1881,89.0606,89.0606,72116.0
2024-09-11 15:40:00,90.81,90.84,90.7,90.8,51003.0,89.0704,89.0998,88.9625,89.0606,51003.0
2024-09-11 15:45:00,90.79,90.9,90.75,90.89,61659.0,89.0508,89.1587,89.0116,89.1489,61659.0
2024-09-11 15:50:00,90.89,90.94,90.8,90.93,170534.0,89.1489,89.1979,89.0606,89.1881,170534.0
2024-09-11 15:55:00,90.93,91.12,90.92,91.0,288701.0,89.1881,89.3745,89.1783,89.2568,288701.0
2024-09-12 09:30:00,91.31,91.59,91.19,91.31,197650.0,89.5608,89.8355,89.4431,89.5608,197650.0
2024-09-12 09:35:00,91.27,91.44,91.23,91.42,75040.0,89.5216,89.6883,89.4824,89.6687,75040.0
2024-09-12 09:40:00,91.4,91.51,91.22,91.31,91869.0,89.6491,89.757,89.4726,89.5608,91869.0
2024-09-12 09:45:00,91.29,91.38,90.98,91.05,55023.0,89.5412,89.6295,89.2372,89.3058,55023.0
2024-09-12 09:50:00,91.05,91.2,90.97,91.07,153938.0,89.3058,89.4529,89.2273,89.3254,153938.0
2024-09-12 09:55:00,91.06,91.13,90.97,90.97,21940.0,89.3156,89.3843,89.2273,89.2273,21940.0
2024-09-12 10:00:00,90.97,90.97,90.79,90.8,30098.0,89.2273,89.2273,89.0508,89.0606,30098.0
2024-09-12 10:05:00,90.82,91.04,90.82,91.04,21308.0,89.0802,89.296,89.0802,89.296,21308.0
2024-09-12 10:10:00,91.05,91.22,91.03,91.2,28993.0,89.3058,89.4726,89.2862,89.4529,28993.0
2024-09-12 10:15:00,91.19,91.34,91.17,91.33,14010.0,89.4431,89.5903,89.4235,89.5805,14010.0
2024-09-12 10:20:00,91.32,91.42,91.29,91.33,22962.0,89.5706,89.6687,89.5412,89.5805,22962.0
2024-09-12 10:25:00,91.34,91.4,91.31,91.38,21612.0,89.5903,89.6491,89.5608,89.6295,21612.0
2024-09-12 10:30:00,91.39,91.42,91.31,91.41,15254.0,89.6393,89.6687,89.5608,89.6589,15254.0
2024-09-12 10:35:00,91.41,91.41,91.25,91.33,37973.0,89.6589,89.6589,89.502,89.5805,37973.0
2024-09-12 10:40:00,91.32,91.4,91.29,91.39,16366.0,89.5706,89.6491,89.5412,89.6393,16366.0
2024-09-12 10:45:00,91.39,91.49,91.37,91.48,10984.0,89.6393,89.7374,89.6197,89.7276,10984.0
2024-09-12 10:50:00,91.49,91.49,91.35,91.36,19600.0,89.7374,89.7374,89.6001,89.6099,19600.0
2024-09-12 10:55:00,91.37,91.46,91.21,91.21,13633.0,89.6197,89.708,89.4628,89.4628,13633.0
2024-09-12 11:00:00,91.2,91.34,91.18,91.34,13443.0,89.4529,89.5903,89.4333,89.5903,13443.0
2024-09-12 11:05:00,91.35,91.38,91.24,91.28,25493.0,89.6001,89.6295,89.4922,89.5314,25493.0
2024-09-12 11:10:00,91.27,91.41,91.24,91.39,27848.0,89.5216,89.6589,89.4922,89.6393,27848.0
2024-09-12 11:15:00,91.38,91.41,91.23,91.23,49497.0,89.6295,89.6589,89.4824,89.4824,49497.0
2024-09-12 11:20:00,91.24,91.27,91.19,91.21,14480.0,89.4922,89.5216,89.4431,89.4628,14480.0
2024-09-12 11:25:00,91.19,91.22,91.12,91.13,22098.0,89.4431,89.4726,89.3745,89.3843,22098.0
2024-09-12 11:30:00,91.12,91.17,91.11,91.17,8018.0,89.3745,89.4235,89.3647,89.4235,8018.0
2024-09-12 11:35:00,91.16,91.22,91.13,91.17,22201.0,89.4137,89.4726,89.3843,89.4235,22201.0
2024-09-12 11:40:00,91.17,91.2,91.07,91.09,13880.0,89.4235,89.4529,89.3254,89.345,13880.0
2024-09-12 11:45:00,91.1,91.1,91.04,91.09,7980.0,89.3549,89.3549,89.296,89.345,7980.0
2024-09-12 11:50:00,91.09,91.09,90.99,91.01,18411.0,89.345,89.345,89.247,89.2666,18411.0
2024-09-12 11:55:00,91.02,91.05,90.98,91.03,13069.0,89.2764,89.3058,89.2372,89.2862,13069.0
2024-09-12 12:00:00,91.03,91.09,90.99,91.09,26035.0,89.2862,89.345,89.247,89.345,26035.0
2024-09-12 12:05:00,91.08,91.11,91.05,91.1,15899.0,89.3352,89.3647,89.3058,89.3549,15899.0
2024-09-12 12:10:00,91.1,91.1,91.03,91.06,10116.0,89.3549,89.3549,89.2862,89.3156,10116.0
2024-09-12 12:15:00,91.08,91.13,91.06,91.13,12507.0,89.3352,89.3843,89.3156,89.3843,12507.0
2024-09-12 12:20:00,91.14,91.18,91.11,91.12,15857.0,89.3941,89.4333,89.3647,89.3745,15857.0
2024-09-12 12:25:00,91.13,91.14,91.07,91.07,18976.0,89.3843,89.3941,89.3254,89.3254,18976.0
2024-09-12 12:30:00,91.08,91.14,91.07,91.14,14086.0,89.3352,89.3941,89.3254,89.3941,14086.0
2024-09-12 12:35:00,91.13,91.18,91.11,91.13,14219.0,89.3843,89.4333,89.3647,89.3843,14219.0
2024-09-12 12:40:00,91.11,91.22,91.08,91.22,12234.0,89.3647,89.4726,89.3352,89.4726,12234.0
2024-09-12 12:45:00,91.22,91.22,91.18,91.2,6312.0,89.4726,89.4726,89.4333,89.4529,6312.0
2024-09-12 12:50:00,91.21,91.37,91.21,91.37,20790.0,89.4628,89.6197,89.4628,89.6197,20790.0
2024-09-12 12:55:00,91.37,91.45,91.32,91.42,12129.0,89.6197,89.6982,89.5706,89.6687,12129.0
2024-09-12 13:00:00,91.42,91.46,91.42,91.44,8102.0,89.6687,89.708,89.6687,89.6883,8102.0
2024-09-12 13:05:00,91.44,91.48,91.42,91.45,13466.0,89.6883,89.7276,89.6687,89.6982,13466.0
2024-09-12 13:10:00,91.45,91.45,91.38,91.41,11134.0,89.6982,89.6982,89.6295,89.6589,11134.0
2024-09-12 13:15:00,91.42,91.44,91.39,91.42,13005.0,89.6687,89.6883,89.6393,89.6687,13005.0
2024-09-12 13:20:00,91.4,91.52,91.39,91.52,4418.0,89.6491,89.7668,89.6393,89.7668,4418.0
2024-09-12 13:25:00,91.52,91.54,91.49,91.54,3505.0,89.7668,89.7864,89.7374,89.7864,3505.0
2024-09-12 13:30:00,91.54,91.63,91.53,91.63,6508.0,89.7864,89.8747,89.7766,89.8747,6508.0
2024-09-12 13:35:00,91.64,91.69,91.64,91.68,18706.0,89.8845,89.9336,89.8845,89.9237,18706.0
2024-09-12 13:40:00,91.69,91.73,91.68,91.72,10383.0,89.9336,89.9728,89.9237,89.963,10383.0
2024-09-12 13:45:00,91.72,91.8,91.7,91.76,41136.0,89.963,90.0414,89.9434,90.0022,41136.0
2024-09-12 13:50:00,91.79,91.85,91.78,91.84,20055.0,90.0316,90.0905,90.0218,90.0807,20055.0
2024-09-12 13:55:00,91.84,91.88,91.81,91.82,30152.0,90.0807,90.1199,90.0513,90.0611,30152.0
2024-09-12 14:00:00,91.81,91.82,91.77,91.81,8702.0,90.0513,90.0611,90.012,90.0513,8702.0
2024-09-12 14:05:00,91.81,91.82,91.73,91.73,32921.0,90.0513,90.0611,89.9728,89.9728,32921.0
2024-09-12 14:10:00,91.76,91.81,91.75,91.79,10495.0,90.0022,90.0513,89.9924,90.0316,10495.0
2024-09-12 14:15:00,91.78,91.81,91.68,91.7,11627.0,90.0218,90.0513,89.9237,89.9434,11627.0
2024-09-12 14:20:00,91.7,91.76,91.68,91.76,14079.0,89.9434,90.0022,89.9237,90.0022,14079.0
2024-09-12 14:25:00,91.75,91.79,91.72,91.74,15962.0,89.9924,90.0316,89.963,89.9826,15962.0
2024-09-12 14:30:00,91.74,91.77,91.69,91.74,12502.0,89.9826,90.012,89.9336,89.9826,12502.0
2024-09-12 14:35:00,91.74,91.75,91.7,91.7,14692.0,89.9826,89.9924,89.9434,89.9434,14692.0
2024-09-12 14:40:00,91.71,91.73,91.7,91.72,6765.0,89.9532,89.9728,89.9434,89.963,6765.0
2024-09-12 14:45:00,91.72,91.73,91.64,91.64,12135.0,89.963,89.9728,89.8845,89.8845,12135.0
2024-09-12 14:50:00,91.66,91.66,91.36,91.5,39877.0,89.9041,89.9041,89.6099,89.7472,39877.0
2024-09-12 14:55:00,91.52,91.62,91.51,91.62,33272.0,89.7668,89.8649,89.757,89.8649,33272.0
2024-09-12 15:00:00,91.62,91.63,91.55,91.56,8282.0,89.8649,89.8747,89.7962,89.806,8282.0
2024-09-12 15:05:00,91.59,91.68,91.59,91.68,9747.0,89.8355,89.9237,89.8355,89.9237,9747.0
2024-09-12 15:10:00,91.67,91.68,91.61,91.66,24284.0,89.9139,89.9237,89.8551,89.9041,24284.0
2024-09-12 15:15:00,91.66,91.7,91.64,91.69,10874.0,89.9041,89.9434,89.8845,89.9336,10874.0
2024-09-12 15:20:00,91.69,91.71,91.66,91.7,15978.0,89.9336,89.9532,89.9041,89.9434,15978.0
2024-09-12 15:25:00,91.72,91.73,91.68,91.7,12366.0,89.963,89.9728,89.9237,89.9434,12366.0
2024-09-12 15:30:00,91.7,91.7,91.65,91.67,15580.0,89.9434,89.9434,89.8943,89.9139,15580.0
2024-09-12 15:35:00,91.67,91.77,91.67,91.77,26371.0,89.9139,90.012,89.9139,90.012,26371.0
2024-09-12 15:40:00,91.77,91.79,91.73,91.77,21473.0,90.012,90.0316,89.9728,90.012,21473.0
2024-09-12 15:45:00,91.77,91.82,91.73,91.75,57417.0,90.012,90.0611,89.9728,89.9924,57417.0
2024-09-12 15:50:00,91.75,91.81,91.7,91.81,152113.0,89.9924,90.0513,89.9434,90.0513,152113.0
2024-09-12 15:55:00,91.8,91.88,91.78,91.88,345566.0,90.0414,90.1199,90.0218,90.1199,345566.0
2024-09-13 09:30:00,92.13,92.55,92.06,92.46,164694.0,90.3651,90.7771,90.2965,90.6888,164694.0
2024-09-13 09:35:00,92.5,92.58,92.37,92.41,101320.0,90.728,90.8065,90.6005,90.6398,101320.0
2024-09-13 09:40:00,92.39,92.51,92.37,92.5,35762.0,90.6201,90.7378,90.6005,90.728,35762.0
2024-09-13 09:45:00,92.51,92.83,92.51,92.83,166521.0,90.7378,91.0517,90.7378,91.0517,166521.0
2024-09-13 09:50:00,92.83,92.87,92.72,92.8,53242.0,91.0517,91.091,90.9438,91.0223,53242.0
2024-09-13 09:55:00,92.81,92.89,92.77,92.85,41459.0,91.0321,91.1106,90.9929,91.0713,41459.0
2024-09-13 10:00:00,92.86,92.93,92.63,92.73,141717.0,91.0811,91.1498,90.8555,90.9536,141717.0
2024-09-13 10:05:00,92.74,92.74,92.61,92.67,36974.0,90.9634,90.9634,90.8359,90.8948,36974.0
2024-09-13 10:10:00,92.67,92.86,92.66,92.81,37005.0,90.8948,91.0811,90.885,91.0321,37005.0
2024-09-13 10:15:00,92.81,92.88,92.79,92.85,31111.0,91.0321,91.1008,91.0125,91.0713,31111.0
2024-09-13 10:20:00,92.85,93.0,92.83,93.0,40784.0,91.0713,91.2185,91.0517,91.2185,40784.0
2024-09-13 10:25:00,93.0,93.01,92.85,92.88,33822.0,91.2185,91.2283,91.0713,91.1008,33822.0
2024-09-13 10:30:00,92.9,92.91,92.82,92.86,19039.0,91.1204,91.1302,91.0419,91.0811,19039.0
2024-09-13 10:35:00,92.84,92.98,92.81,92.98,30983.0,91.0615,91.1988,91.0321,91.1988,30983.0
2024-09-13 10:40:00,92.98,93.07,92.93,93.02,19553.0,91.1988,91.2871,91.1498,91.2381,19553.0
2024-09-13 10:45:00,93.03,93.04,92.98,93.0,51291.0,91.2479,91.2577,91.1988,91.2185,51291.0
2024-09-13 10:50:00,93.0,93.0,92.88,92.91,49173.0,91.2185,91.2185,91.1008,91.1302,49173.0
2024-09-13 10:55:00,92.92,92.99,92.89,92.97,38424.0,91.14,91.2087,91.1106,91.189,38424.0
2024-09-13 11:00:00,92.97,92.97,92.85,92.85,22810.0,91.189,91.189,91.0713,91.0713,22810.0
2024-09-13 11:05:00,92.85,92.89,92.76,92.8,14257.0,91.0713,91.1106,90.9831,91.0223,14257.0
2024-09-13 11:10:00,92.8,92.82,92.73,92.76,18796.0,91.0223,91.0419,90.9536,90.9831,18796.0
2024-09-13 11:15:00,92.76,92.78,92.74,92.76,8932.0,90.9831,91.0027,90.9634,90.9831,8932.0
2024-09-13 11:20:00,92.75,92.83,92.7,92.83,25198.0,90.9733,91.0517,90.9242,91.0517,25198.0
2024-09-13 11:25:00,92.82,92.84,92.76,92.76,10651.0,91.0419,91.0615,90.9831,90.9831,10651.0
2024-09-13 11:30:00,92.77,92.89,92.77,92.88,10296.0,90.9929,91.1106,90.9929,91.1008,10296.0
2024-09-13 11:35:00,92.89,92.97,92.88,92.96,14396.0,91.1106,91.189,91.1008,91.1792,14396.0
2024-09-13 11:40:00,92.96,93.1,92.95,93.08,17038.0,91.1792,91.3165,91.1694,91.2969,17038.0
2024-09-13 11:45:00,93.09,93.17,93.09,93.12,15684.0,91.3067,91.3852,91.3067,91.3362,15684.0
2024-09-13 11:50:00,93.12,93.17,93.1,93.16,13896.0,91.3362,91.3852,91.3165,91.3754,13896.0
2024-09-13 11:55:00,93.17,93.19,93.13,93.14,10871.0,91.3852,91.4048,91.346,91.3558,10871.0
2024-09-13 12:00:00,93.15,93.16,93.11,93.11,52972.0,91.3656,91.3754,91.3264,91.3264,52972.0
2024-09-13 12:05:00,93.1,93.13,93.07,93.12,65131.0,91.3165,91.346,91.2871,91.3362,65131.0
2024-09-13 12:10:00,93.1,93.12,93.06,93.09,14389.0,91.3165,91.3362,91.2773,91.3067,14389.0
2024-09-13 12:15:00,93.08,93.13,93.07,93.13,6344.0,91.2969,91.346,91.2871,91.346,6344.0
2024-09-13 12:20:00,93.12,93.13,93.03,93.03,8819.0,91.3362,91.346,91.2479,91.2479,8819.0
2024-09-13 12:25:00,93.03,93.04,93.01,93.01,8296.0,91.2479,91.2577,91.2283,91.2283,8296.0
2024-09-13 12:30:00,93.01,93.01,92.97,93.0,9603.0,91.2283,91.2283,91.189,91.2185,9603.0
2024-09-13 12:35:00,93.0,93.01,92.9,92.92,8119.0,91.2185,91.2283,91.1204,91.14,8119.0
2024-09-13 12:40:00,92.93,92.97,92.91,92.94,7084.0,91.1498,91.189,91.1302,91.1596,7084.0
2024-09-13 12:45:00,92.95,92.98,92.92,92.92,17267.0,91.1694,91.1988,91.14,91.14,17267.0
2024-09-13 12:50:00,92.91,92.98,92.9,92.97,14113.0,91.1302,91.1988,91.1204,91.189,14113.0
2024-09-13 12:55:00,92.97,92.99,92.92,92.93,17541.0,91.189,91.2087,91.14,91.1498,17541.0
2024-09-13 13:00:00,92.92,92.97,92.91,92.96,14864.0,91.14,91.189,91.1302,91.1792,14864.0
2024-09-13 13:05:00,92.97,93.0,92.94,92.98,23186.0,91.189,91.2185,91.1596,91.1988,23186.0
2024-09-13 13:10:00,92.99,92.99,92.96,92.98,12263.0,91.2087,91.2087,91.1792,91.1988,12263.0
2024-09-13 13:15:00,92.97,93.0,92.97,92.98,4950.0,91.189,91.2185,91.189,91.1988,4950.0
2024-09-13 13:20:00,92.98,92.98,92.92,92.95,7250.0,91.1988,91.1988,91.14,91.1694,7250.0
2024-09-13 13:25:00,92.94,93.05,92.94,93.05,76239.0,91.1596,91.2675,91.1596,91.2675,76239.0
2024-09-13 13:30:00,93.05,93.05,93.02,93.03,37311.0,91.2675,91.2675,91.2381,91.2479,37311.0
2024-09-13 13:35:00,93.04,93.11,93.02,93.1,21380.0,91.2577,91.3264,91.2381,91.3165,21380.0
2024-09-13 13:40:00,93.09,93.09,93.04,93.06,13233.0,91.3067,91.3067,91.2577,91.2773,13233.0
2024-09-13 13:45:00,93.05,93.06,93.01,93.02,8091.0,91.2675,91.2773,91.2283,91.2381,8091.0
2024-09-13 13:50:00,93.01,93.03,92.95,92.96,26717.0,91.2283,91.2479,91.1694,91.1792,26717.0
2024-09-13 13:55:00,92.96,92.96,92.9,92.91,35959.0,91.1792,91.1792,91.1204,91.1302,35959.0
2024-09-13 14:00:00,92.91,92.92,92.73,92.8,41537.0,91.1302,91.14,90.9536,91.0223,41537.0
2024-09-13 14:05:00,92.8,92.97,92.8,92.95,27167.0,91.0223,91.189,91.0223,91.1694,27167.0
2024-09-13 14:10:00,92.94,92.96,92.87,92.91,10130.0,91.1596,91.1792,91.091,91.1302,10130.0
2024-09-13 14:15:00,92.91,92.94,92.89,92.93,8963.0,91.1302,91.1596,91.1106,91.1498,8963.0
2024-09-13 14:20:00,92.93,92.94,92.84,92.84,18926.0,91.1498,91.1596,91.0615,91.0615,18926.0
2024-09-13 14:25:00,92.83,92.83,92.77,92.81,24427.0,91.0517,91.0517,90.9929,91.0321,24427.0
2024-09-13 14:30:00,92.8,92.83,92.77,92.83,24289.0,91.0223,91.0517,90.9929,91.0517,24289.0
2024-09-13 14:35:00,92.82,92.82,92.78,92.79,6903.0,91.0419,91.0419,91.0027,91.0125,6903.0
2024-09-13 14:40:00,92.8,92.87,92.8,92.83,33305.0,91.0223,91.091,91.0223,91.0517,33305.0
2024-09-13 14:45:00,92.84,92.86,92.81,92.82,26283.0,91.0615,91.0811,91.0321,91.0419,26283.0
2024-09-13 14:50:00,92.81,92.81,92.75,92.78,19793.0,91.0321,91.0321,90.9733,91.0027,19793.0
2024-09-13 14:55:00,92.77,92.79,92.75,92.77,9226.0,90.9929,91.0125,90.9733,90.9929,9226.0
2024-09-13 15:00:00,92.77,92.77,92.69,92.73,16161.0,90.9929,90.9929,90.9144,90.9536,16161.0
2024-09-13 15:05:00,92.74,92.77,92.72,92.72,9626.0,90.9634,90.9929,90.9438,90.9438,9626.0
2024-09-13 15:10:00,92.73,92.73,92.69,92.7,17757.0,90.9536,90.9536,90.9144,90.9242,17757.0
2024-09-13 15:15:00,92.7,92.78,92.7,92.77,12738.0,90.9242,91.0027,90.9242,90.9929,12738.0
2024-09-13 15:20:00,92.77,92.77,92.73,92.77,9868.0,90.9929,90.9929,90.9536,90.9929,9868.0
2024-09-13 15:25:00,92.78,92.8,92.73,92.77,26112.0,91.0027,91.0223,90.9536,90.9929,26112.0
2024-09-13 15:30:00,92.77,92.81,92.76,92.81,22573.0,90.9929,91.0321,90.9831,91.0321,22573.0
2024-09-13 15:35:00,92.79,92.79,92.64,92.7,49286.0,91.0125,91.0125,90.8654,90.9242,49286.0
2024-09-13 15:40:00,92.7,92.71,92.65,92.69,50941.0,90.9242,90.934,90.8752,90.9144,50941.0
2024-09-13 15:45:00,92.69,92.74,92.68,92.7,47665.0,90.9144,90.9634,90.9046,90.9242,47665.0
2024-09-13 15:50:00,92.71,92.75,92.67,92.74,160002.0,90.934,90.9733,90.8948,90.9634,160002.0
2024-09-13 15:55:00,92.74,92.77,92.67,92.69,221063.0,90.9634,90.9929,90.8948,90.9144,221063.0
2024-09-16 09:30:00,93.1,93.72,93.1,93.57,260506.0,91.3165,91.9247,91.3165,91.7775,260506.0
2024-09-16 09:35:00,93.56,93.58,93.16,93.33,101313.0,91.7677,91.7874,91.3754,91.5421,101313.0
2024-09-16 09:40:00,93.31,93.31,93.06,93.06,68007.0,91.5225,91.5225,91.2773,91.2773,68007.0
2024-09-16 09:45:00,93.07,93.26,93.0,93.25,75574.0,91.2871,91.4735,91.2185,91.4637,75574.0
2024-09-16 09:50:00,93.25,93.48,93.18,93.46,75932.0,91.4637,91.6893,91.395,91.6696,75932.0
2024-09-16 09:55:00,93.46,93.47,93.4,93.45,37793.0,91.6696,91.6795,91.6108,91.6598,37793.0
2024-09-16 10:00:00,93.45,93.49,93.26,93.31,58976.0,91.6598,91.6991,91.4735,91.5225,58976.0
2024-09-16 10:05:00,93.31,93.48,93.3,93.47,66436.0,91.5225,91.6893,91.5127,91.6795,66436.0
2024-09-16 10:10:00,93.45,93.47,93.26,93.26,63473.0,91.6598,91.6795,91.4735,91.4735,63473.0
2024-09-16 10:15:00,93.27,93.35,93.26,93.35,32383.0,91.4833,91.5618,91.4735,91.5618,32383.0
2024-09-16 10:20:00,93.36,93.39,93.25,93.27,29485.0,91.5716,91.601,91.4637,91.4833,29485.0
2024-09-16 10:25:00,93.27,93.29,93.1,93.17,36842.0,91.4833,91.5029,91.3165,91.3852,36842.0
2024-09-16 10:30:00,93.17,93.17,92.98,93.01,31915.0,91.3852,91.3852,91.1988,91.2283,31915.0
2024-09-16 10:35:00,93.01,93.11,93.01,93.06,25130.0,91.2283,91.3264,91.2283,91.2773,25130.0
2024-09-16 10:40:00,93.07,93.11,93.01,93.11,14686.0,91.2871,91.3264,91.2283,91.3264,14686.0
2024-09-16 10:45:00,93.09,93.15,93.08,93.13,17822.0,91.3067,91.3656,91.2969,91.346,17822.0
2024-09-16 10:50:00,93.12,93.18,93.02,93.05,16391.0,91.3362,91.395,91.2381,91.2675,16391.0
2024-09-16 10:55:00,93.06,93.07,92.99,93.03,15456.0,91.2773,91.2871,91.2087,91.2479,15456.0
2024-09-16 11:00:00,93.02,93.05,92.96,92.99,13513.0,91.2381,91.2675,91.1792,91.2087,13513.0
2024-09-16 11:05:00,93.0,93.1,92.99,93.1,8260.0,91.2185,91.3165,91.2087,91.3165,8260.0
2024-09-16 11:10:00,93.09,93.11,92.97,92.97,18930.0,91.3067,91.3264,91.189,91.189,18930.0
2024-09-16 11:15:00,92.98,93.0,92.9,92.94,8338.0,91.1988,91.2185,91.1204,91.1596,8338.0
2024-09-16 11:20:00,92.91,92.96,92.86,92.96,13475.0,91.1302,91.1792,91.0811,91.1792,13475.0
2024-09-16 11:25:00,92.96,92.98,92.83,92.84,10247.0,91.1792,91.1988,91.0517,91.0615,10247.0
2024-09-16 11:30:00,92.84,92.89,92.83,92.89,10661.0,91.0615,91.1106,91.0517,91.1106,10661.0
2024-09-16 11:35:00,92.91,92.93,92.88,92.92,19700.0,91.1302,91.1498,91.1008,91.14,19700.0
2024-09-16 11:40:00,92.93,92.98,92.91,92.97,13750.0,91.1498,91.1988,91.1302,91.189,13750.0
2024-09-16 11:45:00,92.96,93.07,92.96,93.06,19896.0,91.1792,91.2871,91.1792,91.2773,19896.0
2024-09-16 11:50:00,93.05,93.12,93.02,93.11,10586.0,91.2675,91.3362,91.2381,91.3264,10586.0
2024-09-16 11:55:00,93.13,93.16,93.1,93.11,23725.0,91.346,91.3754,91.3165,91.3264,23725.0
2024-09-16 12:00:00,93.11,93.13,93.07,93.08,16010.0,91.3264,91.346,91.2871,91.2969,16010.0
2024-09-16 12:05:00,93.08,93.14,93.08,93.1,8632.0,91.2969,91.3558,91.2969,91.3165,8632.0
2024-09-16 12:10:00,93.1,93.13,93.09,93.1,19098.0,91.3165,91.346,91.3067,91.3165,19098.0
2024-09-16 12:15:00,93.1,93.12,93.08,93.09,11993.0,91.3165,91.3362,91.2969,91.3067,11993.0
2024-09-16 12:20:00,93.09,93.14,93.08,93.08,10813.0,91.3067,91.3558,91.2969,91.2969,10813.0
2024-09-16 12:25:00,93.08,93.22,93.08,93.22,21132.0,91.2969,91.4342,91.2969,91.4342,21132.0
2024-09-16 12:30:00,93.22,93.25,93.15,93.18,21656.0,91.4342,91.4637,91.3656,91.395,21656.0
2024-09-16 12:35:00,93.18,93.22,93.18,93.2,7307.0,91.395,91.4342,91.395,91.4146,7307.0
2024-09-16 12:40:00,93.19,93.22,93.18,93.19,6247.0,91.4048,91.4342,91.395,91.4048,6247.0
2024-09-16 12:45:00,93.2,93.22,93.17,93.21,12465.0,91.4146,91.4342,91.3852,91.4244,12465.0
2024-09-16 12:50:00,93.21,93.24,93.21,93.23,7996.0,91.4244,91.4539,91.4244,91.4441,7996.0
2024-09-16 12:55:00,93.23,93.26,93.23,93.23,10723.0,91.4441,91.4735,91.4441,91.4441,10723.0
2024-09-16 13:00:00,93.24,93.25,93.21,93.24,18189.0,91.4539,91.4637,91.4244,91.4539,18189.0
2024-09-16 13:05:00,93.24,93.26,93.21,93.24,24844.0,91.4539,91.4735,91.4244,91.4539,24844.0
2024-09-16 13:10:00,93.25,93.25,93.2,93.23,26180.0,91.4637,91.4637,91.4146,91.4441,26180.0
2024-09-16 13:15:00,93.23,93.28,93.23,93.25,8919.0,91.4441,91.4931,91.4441,91.4637,8919.0
2024-09-16 13:20:00,93.25,93.28,93.22,93.27,8971.0,91.4637,91.4931,91.4342,91.4833,8971.0
2024-09-16 13:25:00,93.27,93.28,93.23,93.26,9694.0,91.4833,91.4931,91.4441,91.4735,9694.0
2024-09-16 13:30:00,93.26,93.31,93.24,93.3,6316.0,91.4735,91.5225,91.4539,91.5127,6316.0
2024-09-16 13:35:00,93.3,93.37,93.28,93.37,18679.0,91.5127,91.5814,91.4931,91.5814,18679.0
2024-09-16 13:40:00,93.38,93.38,93.34,93.34,20060.0,91.5912,91.5912,91.5519,91.5519,20060.0
2024-09-16 13:45:00,93.34,93.34,93.31,93.32,17714.0,91.5519,91.5519,91.5225,91.5323,17714.0
2024-09-16 13:50:00,93.32,93.35,93.31,93.34,6390.0,91.5323,91.5618,91.5225,91.5519,6390.0
2024-09-16 13:55:00,93.35,93.38,93.35,93.37,8747.0,91.5618,91.5912,91.5618,91.5814,8747.0
2024-09-16 14:00:00,93.36,93.36,93.3,93.3,26752.0,91.5716,91.5716,91.5127,91.5127,26752.0
2024-09-16 14:05:00,93.31,93.33,93.29,93.33,22183.0,91.5225,91.5421,91.5029,91.5421,22183.0
2024-09-16 14:10:00,93.34,93.37,93.32,93.36,13957.0,91.5519,91.5814,91.5323,91.5716,13957.0
2024-09-16 14:15:00,93.37,93.37,93.3,93.31,16027.0,91.5814,91.5814,91.5127,91.5225,16027.0
2024-09-16 14:20:00,93.31,93.45,93.31,93.41,22253.0,91.5225,91.6598,91.5225,91.6206,22253.0
2024-09-16 14:25:00,93.41,93.44,93.41,93.42,9823.0,91.6206,91.65,91.6206,91.6304,9823.0
2024-09-16 14:30:00,93.42,93.47,93.39,93.47,14895.0,91.6304,91.6795,91.601,91.6795,14895.0
2024-09-16 14:35:00,93.47,93.49,93.43,93.48,16022.0,91.6795,91.6991,91.6402,91.6893,16022.0
2024-09-16 14:40:00,93.47,93.47,93.39,93.45,19522.0,91.6795,91.6795,91.601,91.6598,19522.0
2024-09-16 14:45:00,93.45,93.46,93.42,93.45,6558.0,91.6598,91.6696,91.6304,91.6598,6558.0
2024-09-16 14:50:00,93.45,93.47,93.43,93.43,7747.0,91.6598,91.6795,91.6402,91.6402,7747.0
2024-09-16 14:55:00,93.44,93.52,93.44,93.51,13260.0,91.65,91.7285,91.65,91.7187,13260.0
2024-09-16 15:00:00,93.51,93.51,93.42,93.42,24051.0,91.7187,91.7187,91.6304,91.6304,24051.0
2024-09-16 15:05:00,93.42,93.46,93.42,93.45,10746.0,91.6304,91.6696,91.6304,91.6598,10746.0
2024-09-16 15:10:00,93.45,93.45,93.36,93.37,15329.0,91.6598,91.6598,91.5716,91.5814,15329.0
2024-09-16 15:15:00,93.37,93.41,93.36,93.39,22682.0,91.5814,91.6206,91.5716,91.601,22682.0
2024-09-16 15:20:00,93.39,93.39,93.36,93.39,21044.0,91.601,91.601,91.5716,91.601,21044.0
2024-09-16 15:25:00,93.39,93.43,93.39,93.41,30827.0,91.601,91.6402,91.601,91.6206,30827.0
2024-09-16 15:30:00,93.42,93.5,93.4,93.45,16181.0,91.6304,91.7089,91.6108,91.6598,16181.0
2024-09-16 15:35:00,93.44,93.48,93.4,93.46,27014.0,91.65,91.6893,91.6108,91.6696,27014.0
2024-09-16 15:40:00,93.46,93.55,93.46,93.48,39366.0,91.6696,91.7579,91.6696,91.6893,39366.0
2024-09-16 15:45:00,93.48,93.56,93.48,93.54,66610.0,91.6893,91.7677,91.6893,91.7481,66610.0
2024-09-16 15:50:00,93.56,93.63,93.52,93.63,120694.0,91.7677,91.8364,91.7285,91.8364,120694.0
2024-09-16 15:55:00,93.63,93.63,93.52,93.56,271147.0,91.8364,91.8364,91.7285,91.7677,271147.0
2024-09-17 09:30:00,93.59,93.9,93.52,93.86,130892.0,91.7972,92.1012,91.7285,92.062,130892.0
2024-09-17 09:35:00,93.88,93.93,93.8,93.82,88165.0,92.0816,92.1306,92.0031,92.0228,88165.0
2024-09-17 09:40:00,93.8,93.82,93.67,93.75,43032.0,92.0031,92.0228,91.8756,91.9541,43032.0
2024-09-17 09:45:00,93.76,93.95,93.76,93.94,35393.0,91.9639,92.1503,91.9639,92.1405,35393.0
2024-09-17 09:50:00,93.95,93.99,93.86,93.88,34999.0,92.1503,92.1895,92.062,92.0816,34999.0
2024-09-17 09:55:00,93.89,93.92,93.71,93.74,22456.0,92.0914,92.1208,91.9149,91.9443,22456.0
2024-09-17 10:00:00,93.75,93.93,93.75,93.93,51590.0,91.9541,92.1306,91.9541,92.1306,51590.0
2024-09-17 10:05:00,93.92,94.2,93.92,94.15,47465.0,92.1208,92.3955,92.1208,92.3464,47465.0
2024-09-17 10:10:00,94.14,94.24,94.13,94.24,57773.0,92.3366,92.4347,92.3268,92.4347,57773.0
2024-09-17 10:15:00,94.24,94.38,94.24,94.38,23407.0,92.4347,92.572,92.4347,92.572,23407.0
2024-09-17 10:20:00,94.37,94.42,94.36,94.4,22025.0,92.5622,92.6113,92.5524,92.5916,22025.0
2024-09-17 10:25:00,94.4,94.4,94.23,94.25,19263.0,92.5916,92.5916,92.4249,92.4445,19263.0
2024-09-17 10:30:00,94.24,94.29,94.19,94.27,23575.0,92.4347,92.4837,92.3857,92.4641,23575.0
2024-09-17 10:35:00,94.26,94.3,94.16,94.23,15529.0,92.4543,92.4936,92.3562,92.4249,15529.0
2024-09-17 10:40:00,94.23,94.24,94.13,94.14,13463.0,92.4249,92.4347,92.3268,92.3366,13463.0
2024-09-17 10:45:00,94.14,94.26,94.14,94.25,21970.0,92.3366,92.4543,92.3366,92.4445,21970.0
2024-09-17 10:50:00,94.24,94.33,94.24,94.24,15837.0,92.4347,92.523,92.4347,92.4347,15837.0
2024-09-17 10:55:00,94.23,94.25,94.13,94.18,20466.0,92.4249,92.4445,92.3268,92.3759,20466.0
2024-09-17 11:00:00,94.19,94.35,94.19,94.21,24228.0,92.3857,92.5426,92.3857,92.4053,24228.0
2024-09-17 11:05:00,94.22,94.29,94.21,94.22,13388.0,92.4151,92.4837,92.4053,92.4151,13388.0
2024-09-17 11:10:00,94.2,94.21,94.1,94.12,12951.0,92.3955,92.4053,92.2974,92.317,12951.0
2024-09-17 11:15:00,94.11,94.17,94.09,94.14,9444.0,92.3072,92.366,92.2876,92.3366,9444.0
2024-09-17 11:20:00,94.12,94.18,94.09,94.17,15041.0,92.317,92.3759,92.2876,92.366,15041.0
2024-09-17 11:25:00,94.17,94.18,94.07,94.12,15723.0,92.366,92.3759,92.268,92.317,15723.0
2024-09-17 11:30:00,94.09,94.18,94.08,94.08,20964.0,92.2876,92.3759,92.2778,92.2778,20964.0
2024-09-17 11:35:00,94.08,94.1,94.04,94.06,22246.0,92.2778,92.2974,92.2385,92.2582,22246.0
2024-09-17 11:40:00,94.06,94.06,94.0,94.0,41969.0,92.2582,92.2582,92.1993,92.1993,41969.0
2024-09-17 11:45:00,94.01,94.04,93.99,94.01,13287.0,92.2091,92.2385,92.1895,92.2091,13287.0
2024-09-17 11:50:00,94.02,94.07,94.01,94.02,14023.0,92.2189,92.268,92.2091,92.2189,14023.0
2024-09-17 11:55:00,94.02,94.02,93.97,93.99,11579.0,92.2189,92.2189,92.1699,92.1895,11579.0
2024-09-17 12:00:00,93.98,94.0,93.92,93.93,16162.0,92.1797,92.1993,92.1208,92.1306,16162.0
2024-09-17 12:05:00,93.94,93.96,93.89,93.9,7950.0,92.1405,92.1601,92.0914,92.1012,7950.0
2024-09-17 12:10:00,93.9,93.98,93.89,93.97,16606.0,92.1012,92.1797,92.0914,92.1699,16606.0
2024-09-17 12:15:00,93.96,93.96,93.88,93.9,13366.0,92.1601,92.1601,92.0816,92.1012,13366.0
2024-09-17 12:20:00,93.91,93.93,93.84,93.91,33846.0,92.111,92.1306,92.0424,92.111,33846.0
2024-09-17 12:25:00,93.92,94.0,93.9,93.99,20845.0,92.1208,92.1993,92.1012,92.1895,20845.0
2024-09-17 12:30:00,93.98,94.01,93.94,93.97,22146.0,92.1797,92.2091,92.1405,92.1699,22146.0
2024-09-17 12:35:00,93.97,93.98,93.86,93.9,12523.0,92.1699,92.1797,92.062,92.1012,12523.0
2024-09-17 12:40:00,93.9,93.91,93.76,93.82,20167.0,92.1012,92.111,91.9639,92.0228,20167.0
2024-09-17 12:45:00,93.81,93.83,93.55,93.57,16320.0,92.0129,92.0326,91.7579,91.7775,16320.0
2024-09-17 12:50:00,93.56,93.65,93.51,93.65,21422.0,91.7677,91.856,91.7187,91.856,21422.0
2024-09-17 12:55:00,93.64,93.7,93.56,93.58,17130.0,91.8462,91.9051,91.7677,91.7874,17130.0
2024-09-17 13:00:00,93.56,93.64,93.56,93.58,18525.0,91.7677,91.8462,91.7677,91.7874,18525.0
2024-09-17 13:05:00,93.58,93.59,93.54,93.57,15231.0,91.7874,91.7972,91.7481,91.7775,15231.0
2024-09-17 13:10:00,93.58,93.64,93.54,93.61,23200.0,91.7874,91.8462,91.7481,91.8168,23200.0
2024-09-17 13:15:00,93.61,93.66,93.57,93.66,31086.0,91.8168,91.8658,91.7775,91.8658,31086.0
2024-09-17 13:20:00,93.66,93.74,93.65,93.73,14768.0,91.8658,91.9443,91.856,91.9345,14768.0
2024-09-17 13:25:00,93.74,93.74,93.67,93.67,17508.0,91.9443,91.9443,91.8756,91.8756,17508.0
2024-09-17 13:30:00,93.66,93.7,93.6,93.6,11112.0,91.8658,91.9051,91.807,91.807,11112.0
2024-09-17 13:35:00,93.6,93.7,93.59,93.66,22428.0,91.807,91.9051,91.7972,91.8658,22428.0
2024-09-17 13:40:00,93.65,93.65,93.53,93.57,18405.0,91.856,91.856,91.7383,91.7775,18405.0
2024-09-17 13:45:00,93.56,93.67,93.5,93.67,25199.0,91.7677,91.8756,91.7089,91.8756,25199.0
2024-09-17 13:50:00,93.66,93.76,93.66,93.73,14223.0,91.8658,91.9639,91.8658,91.9345,14223.0
2024-09-17 13:55:00,93.73,93.73,93.63,93.64,17680.0,91.9345,91.9345,91.8364,91.8462,17680.0
2024-09-17 14:00:00,93.64,93.71,93.6,93.7,132681.0,91.8462,91.9149,91.807,91.9051,132681.0
2024-09-17 14:05:00,93.69,93.73,93.67,93.73,36871.0,91.8952,91.9345,91.8756,91.9345,36871.0
2024-09-17 14:10:00,93.72,93.73,93.62,93.62,17375.0,91.9247,91.9345,91.8266,91.8266,17375.0
2024-09-17 14:15:00,93.64,93.67,93.62,93.63,13467.0,91.8462,91.8756,91.8266,91.8364,13467.0
2024-09-17 14:20:00,93.63,93.68,93.62,93.65,15920.0,91.8364,91.8854,91.8266,91.856,15920.0
2024-09-17 14:25:00,93.66,93.69,93.62,93.65,22556.0,91.8658,91.8952,91.8266,91.856,22556.0
2024-09-17 14:30:00,93.64,93.69,93.6,93.68,19048.0,91.8462,91.8952,91.807,91.8854,19048.0
2024-09-17 14:35:00,93.68,93.71,93.65,93.7,13485.0,91.8854,91.9149,91.856,91.9051,13485.0
2024-09-17 14:40:00,93.7,93.74,93.69,93.7,19956.0,91.9051,91.9443,91.8952,91.9051,19956.0
2024-09-17 14:45:00,93.71,93.71,93.53,93.59,44643.0,91.9149,91.9149,91.7383,91.7972,44643.0
2024-09-17 14:50:00,93.59,93.62,93.53,93.62,19041.0,91.7972,91.8266,91.7383,91.8266,19041.0
2024-09-17 14:55:00,93.62,93.65,93.59,93.62,12740.0,91.8266,91.856,91.7972,91.8266,12740.0
2024-09-17 15:00:00,93.62,93.66,93.59,93.6,21705.0,91.8266,91.8658,91.7972,91.807,21705.0
2024-09-17 15:05:00,93.59,93.61,93.56,93.59,22004.0,91.7972,91.8168,91.7677,91.7972,22004.0
2024-09-17 15:10:00,93.59,93.67,93.57,93.67,27357.0,91.7972,91.8756,91.7775,91.8756,27357.0
2024-09-17 15:15:00,93.67,93.67,93.61,93.61,21628.0,91.8756,91.8756,91.8168,91.8168,21628.0
2024-09-17 15:20:00,93.61,93.61,93.5,93.51,15466.0,91.8168,91.8168,91.7089,91.7187,15466.0
2024-09-17 15:25:00,93.52,93.59,93.52,93.59,14981.0,91.7285,91.7972,91.7285,91.7972,14981.0
2024-09-17 15:30:00,93.58,93.59,93.54,93.56,18594.0,91.7874,91.7972,91.7481,91.7677,18594.0
2024-09-17 15:35:00,93.56,93.57,93.51,93.56,21384.0,91.7677,91.7775,91.7187,91.7677,21384.0
2024-09-17 15:40:00,93.56,93.59,93.5,93.51,37369.0,91.7677,91.7972,91.7089,91.7187,37369.0
2024-09-17 15:45:00,93.52,93.61,93.52,93.61,39969.0,91.7285,91.8168,91.7285,91.8168,39969.0
2024-09-17 15:50:00,93.62,93.71,93.57,93.7,79664.0,91.8266,91.9149,91.7775,91.9051,79664.0
2024-09-17 15:55:00,93.69,93.73,93.67,93.73,124106.0,91.8952,91.9345,91.8756,91.9345,124106.0
2024-09-18 09:30:00,93.93,93.93,93.58,93.7,238135.0,92.1306,92.1306,91.7874,91.9051,238135.0
2024-09-18 09:35:00,93.68,93.79,93.63,93.74,89586.0,91.8854,91.9933,91.8364,91.9443,89586.0
2024-09-18 09:40:00,93.73,93.78,93.59,93.73,73064.0,91.9345,91.9835,91.7972,91.9345,73064.0
2024-09-18 09:45:00,93.73,93.78,93.67,93.74,34001.0,91.9345,91.9835,91.8756,91.9443,34001.0
2024-09-18 09:50:00,93.73,93.73,93.53,93.55,85681.0,91.9345,91.9345,91.7383,91.7579,85681.0
2024-09-18 09:55:00,93.55,93.56,93.48,93.54,51595.0,91.7579,91.7677,91.6893,91.7481,51595.0
2024-09-18 10:00:00,93.55,93.59,93.45,93.47,30323.0,91.7579,91.7972,91.6598,91.6795,30323.0
2024-09-18 10:05:00,93.47,93.59,93.45,93.58,31932.0,91.6795,91.7972,91.6598,91.7874,31932.0
2024-09-18 10:10:00,93.59,93.6,93.44,93.47,20733.0,91.7972,91.807,91.65,91.6795,20733.0
2024-09-18 10:15:00,93.48,93.55,93.42,93.45,41733.0,91.6893,91.7579,91.6304,91.6598,41733.0
2024-09-18 10:20:00,93.46,93.46,93.39,93.42,12775.0,91.6696,91.6696,91.601,91.6304,12775.0
2024-09-18 10:25:00,93.41,93.49,93.36,93.45,28358.0,91.6206,91.6991,91.5716,91.6598,28358.0
2024-09-18 10:30:00,93.44,93.47,93.24,93.25,26455.0,91.65,91.6795,91.4539,91.4637,26455.0
2024-09-18 10:35:00,93.25,93.28,93.22,93.22,16209.0,91.4637,91.4931,91.4342,91.4342,16209.0
2024-09-18 10:40:00,93.22,93.29,93.21,93.28,20289.0,91.4342,91.5029,91.4244,91.4931,20289.0
2024-09-18 10:45:00,93.28,93.35,93.26,93.33,17687.0,91.4931,91.5618,91.4735,91.5421,17687.0
2024-09-18 10:50:00,93.33,93.37,93.29,93.34,29173.0,91.5421,91.5814,91.5029,91.5519,29173.0
2024-09-18 10:55:00,93.34,93.37,93.3,93.36,14859.0,91.5519,91.5814,91.5127,91.5716,14859.0
2024-09-18 11:00:00,93.36,93.42,93.35,93.4,25205.0,91.5716,91.6304,91.5618,91.6108,25205.0
2024-09-18 11:05:00,93.4,93.43,93.38,93.41,46779.0,91.6108,91.6402,91.5912,91.6206,46779.0
2024-09-18 11:10:00,93.41,93.41,93.34,93.38,43460.0,91.6206,91.6206,91.5519,91.5912,43460.0
2024-09-18 11:15:00,93.38,93.4,93.34,93.4,18958.0,91.5912,91.6108,91.5519,91.6108,18958.0
2024-09-18 11:20:00,93.41,93.43,93.39,93.4,15807.0,91.6206,91.6402,91.601,91.6108,15807.0
2024-09-18 11:25:00,93.4,93.47,93.39,93.45,11647.0,91.6108,91.6795,91.601,91.6598,11647.0
2024-09-18 11:30:00,93.44,93.44,93.37,93.42,11575.0,91.65,91.65,91.5814,91.6304,11575.0
2024-09-18 11:35:00,93.42,93.44,93.39,93.4,7580.0,91.6304,91.65,91.601,91.6108,7580.0
2024-09-18 11:40:00,93.4,93.42,93.37,93.39,10665.0,91.6108,91.6304,91.5814,91.601,10665.0
2024-09-18 11:45:00,93.39,93.39,93.29,93.31,32653.0,91.601,91.601,91.5029,91.5225,32653.0
2024-09-18 11:50:00,93.31,93.35,93.28,93.31,20052.0,91.5225,91.5618,91.4931,91.5225,20052.0
2024-09-18 11:55:00,93.31,93.39,93.31,93.34,6344.0,91.5225,91.601,91.5225,91.5519,6344.0
2024-09-18 12:00:00,93.33,93.37,93.29,93.31,8611.0,91.5421,91.5814,91.5029,91.5225,8611.0
2024-09-18 12:05:00,93.32,93.38,93.32,93.38,8438.0,91.5323,91.5912,91.5323,91.5912,8438.0
2024-09-18 12:10:00,93.37,93.43,93.37,93.43,9229.0,91.5814,91.6402,91.5814,91.6402,9229.0
2024-09-18 12:15:00,93.42,93.49,93.4,93.48,10974.0,91.6304,91.6991,91.6108,91.6893,10974.0
2024-09-18 12:20:00,93.48,93.48,93.44,93.44,5546.0,91.6893,91.6893,91.65,91.65,5546.0
2024-09-18 12:25:00,93.43,93.51,93.43,93.5,7560.0,91.6402,91.7187,91.6402,91.7089,7560.0
2024-09-18 12:30:00,93.5,93.59,93.48,93.55,15022.0,91.7089,91.7972,91.6893,91.7579,15022.0
2024-09-18 12:35:00,93.55,93.57,93.53,93.54,5931.0,91.7579,91.7775,91.7383,91.7481,5931.0
2024-09-18 12:40:00,93.53,93.57,93.52,93.56,8800.0,91.7383,91.7775,91.7285,91.7677,8800.0
2024-09-18 12:45:00,93.56,93.57,93.52,93.53,13142.0,91.7677,91.7775,91.7285,91.7383,13142.0
2024-09-18 12:50:00,93.53,93.56,93.5,93.56,14007.0,91.7383,91.7677,91.7089,91.7677,14007.0
2024-09-18 12:55:00,93.55,93.57,93.5,93.54,16042.0,91.7579,91.7775,91.7089,91.7481,16042.0
2024-09-18 13:00:00,93.53,93.55,93.5,93.52,6754.0,91.7383,91.7579,91.7089,91.7285,6754.0
2024-09-18 13:05:00,93.52,93.52,93.49,93.5,7500.0,91.7285,91.7285,91.6991,91.7089,7500.0
2024-09-18 13:10:00,93.5,93.52,93.44,93.45,5906.0,91.7089,91.7285,91.65,91.6598,5906.0
2024-09-18 13:15:00,93.46,93.47,93.45,93.47,7805.0,91.6696,91.6795,91.6598,91.6795,7805.0
2024-09-18 13:20:00,93.47,93.47,93.38,93.42,11686.0,91.6795,91.6795,91.5912,91.6304,11686.0
2024-09-18 13:25:00,93.42,93.45,93.38,93.41,17519.0,91.6304,91.6598,91.5912,91.6206,17519.0
2024-09-18 13:30:00,93.41,93.45,93.4,93.45,28428.0,91.6206,91.6598,91.6108,91.6598,28428.0
2024-09-18 13:35:00,93.46,93.5,93.36,93.39,58401.0,91.6696,91.7089,91.5716,91.601,58401.0
2024-09-18 13:40:00,93.38,93.39,93.36,93.39,11262.0,91.5912,91.601,91.5716,91.601,11262.0
2024-09-18 13:45:00,93.39,93.42,93.35,93.35,15384.0,91.601,91.6304,91.5618,91.5618,15384.0
2024-09-18 13:50:00,93.34,93.35,93.27,93.27,22421.0,91.5519,91.5618,91.4833,91.4833,22421.0
2024-09-18 13:55:00,93.27,93.27,93.19,93.25,31890.0,91.4833,91.4833,91.4048,91.4637,31890.0
2024-09-18 14:00:00,93.24,94.36,93.1,94.06,418767.0,91.4539,92.5524,91.3165,92.2582,418767.0
2024-09-18 14:05:00,94.05,94.23,93.98,94.1,202878.0,92.2483,92.4249,92.1797,92.2974,202878.0
2024-09-18 14:10:00,94.09,94.12,93.73,93.84,139875.0,92.2876,92.317,91.9345,92.0424,139875.0
2024-09-18 14:15:00,93.86,94.12,93.85,94.08,52282.0,92.062,92.317,92.0522,92.2778,52282.0
2024-09-18 14:20:00,94.07,94.18,93.98,94.18,59373.0,92.268,92.3759,92.1797,92.3759,59373.0
2024-09-18 14:25:00,94.19,94.24,94.06,94.21,59269.0,92.3857,92.4347,92.2582,92.4053,59269.0
2024-09-18 14:30:00,94.25,94.43,94.24,94.4,98866.0,92.4445,92.6211,92.4347,92.5916,98866.0
2024-09-18 14:35:00,94.41,94.41,93.97,94.27,230734.0,92.6015,92.6015,92.1699,92.4641,230734.0
2024-09-18 14:40:00,94.27,94.3,93.64,93.67,133544.0,92.4641,92.4936,91.8462,91.8756,133544.0
2024-09-18 14:45:00,93.66,93.95,93.57,93.84,167632.0,91.8658,92.1503,91.7775,92.0424,167632.0
2024-09-18 14:50:00,93.82,94.1,93.79,93.99,90257.0,92.0228,92.2974,91.9933,92.1895,90257.0
2024-09-18 14:55:00,93.98,94.12,93.63,93.67,109321.0,92.1797,92.317,91.8364,91.8756,109321.0
2024-09-18 15:00:00,93.65,93.65,93.39,93.56,167727.0,91.856,91.856,91.601,91.7677,167727.0
2024-09-18 15:05:00,93.55,93.55,93.32,93.42,128307.0,91.7579,91.7579,91.5323,91.6304,128307.0
2024-09-18 15:10:00,93.42,93.93,93.37,93.87,97980.0,91.6304,92.1306,91.5814,92.0718,97980.0
2024-09-18 15:15:00,93.87,93.93,93.77,93.89,49472.0,92.0718,92.1306,91.9737,92.0914,49472.0
2024-09-18 15:20:00,93.88,93.88,93.39,93.67,113382.0,92.0816,92.0816,91.601,91.8756,113382.0
2024-09-18 15:25:00,93.69,94.01,93.68,93.83,122913.0,91.8952,92.2091,91.8854,92.0326,122913.0
2024-09-18 15:30:00,93.84,93.92,93.49,93.53,128756.0,92.0424,92.1208,91.6991,91.7383,128756.0
2024-09-18 15:35:00,93.53,93.62,93.41,93.52,74476.0,91.7383,91.8266,91.6206,91.7285,74476.0
2024-09-18 15:40:00,93.53,93.54,93.31,93.31,67359.0,91.7383,91.7481,91.5225,91.5225,67359.0
2024-09-18 15:45:00,93.29,93.41,93.2,93.25,118704.0,91.5029,91.6206,91.4146,91.4637,118704.0
2024-09-18 15:50:00,93.25,93.41,93.24,93.36,133986.0,91.4637,91.6206,91.4539,91.5716,133986.0
2024-09-18 15:55:00,93.37,93.46,93.31,93.36,175802.0,91.5814,91.6696,91.5225,91.5716,175802.0
2024-09-19 09:30:00,94.83,94.97,94.64,94.71,256460.0,93.0134,93.1507,92.827,92.8957,256460.0
2024-09-19 09:35:00,94.71,94.92,94.69,94.7,215865.0,92.8957,93.1017,92.8761,92.8859,215865.0
2024-09-19 09:40:00,94.69,94.7,94.33,94.34,83439.0,92.8761,92.8859,92.523,92.5328,83439.0
2024-09-19 09:45:00,94.34,94.47,94.22,94.47,95126.0,92.5328,92.6603,92.4151,92.6603,95126.0
2024-09-19 09:50:00,94.48,94.5,94.26,94.37,73794.0,92.6701,92.6897,92.4543,92.5622,73794.0
2024-09-19 09:55:00,94.37,94.62,94.37,94.6,43298.0,92.5622,92.8074,92.5622,92.7878,43298.0
2024-09-19 10:00:00,94.61,94.71,94.47,94.58,123517.0,92.7976,92.8957,92.6603,92.7682,123517.0
2024-09-19 10:05:00,94.58,94.61,94.44,94.47,62152.0,92.7682,92.7976,92.6309,92.6603,62152.0
2024-09-19 10:10:00,94.43,94.5,94.42,94.42,28265.0,92.6211,92.6897,92.6113,92.6113,28265.0
2024-09-19 10:15:00,94.42,94.51,94.39,94.49,22392.0,92.6113,92.6995,92.5818,92.6799,22392.0
2024-09-19 10:20:00,94.5,94.51,94.28,94.3,47931.0,92.6897,92.6995,92.4739,92.4936,47931.0
2024-09-19 10:25:00,94.3,94.6,94.29,94.6,83922.0,92.4936,92.7878,92.4837,92.7878,83922.0
2024-09-19 10:30:00,94.6,94.71,94.57,94.62,61278.0,92.7878,92.8957,92.7584,92.8074,61278.0
2024-09-19 10:35:00,94.63,94.69,94.56,94.67,41603.0,92.8172,92.8761,92.7486,92.8565,41603.0
2024-09-19 10:40:00,94.67,94.68,94.46,94.51,38209.0,92.8565,92.8663,92.6505,92.6995,38209.0
2024-09-19 10:45:00,94.51,94.51,94.29,94.42,54283.0,92.6995,92.6995,92.4837,92.6113,54283.0
2024-09-19 10:50:00,94.42,94.51,94.39,94.41,22435.0,92.6113,92.6995,92.5818,92.6015,22435.0
2024-09-19 10:55:00,94.4,94.55,94.38,94.51,52789.0,92.5916,92.7388,92.572,92.6995,52789.0
2024-09-19 11:00:00,94.51,94.61,94.49,94.6,36404.0,92.6995,92.7976,92.6799,92.7878,36404.0
2024-09-19 11:05:00,94.59,94.61,94.49,94.53,330847.0,92.778,92.7976,92.6799,92.7192,330847.0
2024-09-19 11:10:00,94.54,94.58,94.5,94.51,20774.0,92.729,92.7682,92.6897,92.6995,20774.0
2024-09-19 11:15:00,94.51,94.68,94.51,94.67,34422.0,92.6995,92.8663,92.6995,92.8565,34422.0
2024-09-19 11:20:00,94.67,94.74,94.63,94.73,31395.0,92.8565,92.9251,92.8172,92.9153,31395.0
2024-09-19 11:25:00,94.73,94.73,94.64,94.66,14267.0,92.9153,92.9153,92.827,92.8467,14267.0
2024-09-19 11:30:00,94.69,94.7,94.63,94.7,15647.0,92.8761,92.8859,92.8172,92.8859,15647.0
2024-09-19 11:35:00,94.72,94.74,94.69,94.73,19608.0,92.9055,92.9251,92.8761,92.9153,19608.0
2024-09-19 11:40:00,94.72,94.82,94.72,94.8,22154.0,92.9055,93.0036,92.9055,92.984,22154.0
2024-09-19 11:45:00,94.8,94.85,94.78,94.85,22386.0,92.984,93.033,92.9644,93.033,22386.0
2024-09-19 11:50:00,94.84,94.85,94.75,94.79,23204.0,93.0232,93.033,92.9349,92.9742,23204.0
2024-09-19 11:55:00,94.78,94.81,94.74,94.79,15684.0,92.9644,92.9938,92.9251,92.9742,15684.0
2024-09-19 12:00:00,94.8,94.9,94.8,94.88,30941.0,92.984,93.0821,92.984,93.0624,30941.0
2024-09-19 12:05:00,94.88,94.93,94.88,94.92,9518.0,93.0624,93.1115,93.0624,93.1017,9518.0
2024-09-19 12:10:00,94.92,94.92,94.81,94.83,22817.0,93.1017,93.1017,92.9938,93.0134,22817.0
2024-09-19 12:15:00,94.84,94.99,94.83,94.96,24133.0,93.0232,93.1703,93.0134,93.1409,24133.0
2024-09-19 12:20:00,94.95,94.95,94.85,94.89,22041.0,93.1311,93.1311,93.033,93.0723,22041.0
2024-09-19 12:25:00,94.87,94.96,94.87,94.95,14113.0,93.0526,93.1409,93.0526,93.1311,14113.0
2024-09-19 12:30:00,94.95,95.0,94.95,94.95,16140.0,93.1311,93.1801,93.1311,93.1311,16140.0
2024-09-19 12:35:00,94.95,94.95,94.91,94.95,8365.0,93.1311,93.1311,93.0919,93.1311,8365.0
2024-09-19 12:40:00,94.94,94.96,94.91,94.96,12718.0,93.1213,93.1409,93.0919,93.1409,12718.0
2024-09-19 12:45:00,94.95,95.0,94.93,94.98,12109.0,93.1311,93.1801,93.1115,93.1605,12109.0
2024-09-19 12:50:00,94.98,95.02,94.95,95.0,16452.0,93.1605,93.1998,93.1311,93.1801,16452.0
2024-09-19 12:55:00,95.0,95.0,94.92,94.99,17439.0,93.1801,93.1801,93.1017,93.1703,17439.0
2024-09-19 13:00:00,94.99,95.0,94.97,95.0,27177.0,93.1703,93.1801,93.1507,93.1801,27177.0
2024-09-19 13:05:00,94.99,95.01,94.96,94.98,10024.0,93.1703,93.19,93.1409,93.1605,10024.0
2024-09-19 13:10:00,94.98,95.01,94.93,95.0,12582.0,93.1605,93.19,93.1115,93.1801,12582.0
2024-09-19 13:15:00,94.99,95.05,94.95,94.99,17439.0,93.1703,93.2292,93.1311,93.1703,17439.0
2024-09-19 13:20:00,95.0,95.01,94.94,94.95,41316.0,93.1801,93.19,93.1213,93.1311,41316.0
2024-09-19 13:25:00,94.96,95.0,94.93,94.97,10693.0,93.1409,93.1801,93.1115,93.1507,10693.0
2024-09-19 13:30:00,94.97,95.04,94.96,95.04,22484.0,93.1507,93.2194,93.1409,93.2194,22484.0
2024-09-19 13:35:00,95.04,95.06,95.01,95.04,27192.0,93.2194,93.239,93.19,93.2194,27192.0
2024-09-19 13:40:00,95.03,95.06,95.0,95.06,16130.0,93.2096,93.239,93.1801,93.239,16130.0
2024-09-19 13:45:00,95.06,95.12,95.06,95.09,29343.0,93.239,93.2978,93.239,93.2684,29343.0
2024-09-19 13:50:00,95.09,95.11,95.07,95.1,19653.0,93.2684,93.288,93.2488,93.2782,19653.0
2024-09-19 13:55:00,95.11,95.11,95.05,95.08,10951.0,93.288,93.288,93.2292,93.2586,10951.0
2024-09-19 14:00:00,95.07,95.09,95.06,95.08,17381.0,93.2488,93.2684,93.239,93.2586,17381.0
2024-09-19 14:05:00,95.08,95.09,94.96,94.97,18536.0,93.2586,93.2684,93.1409,93.1507,18536.0
2024-09-19 14:10:00,94.96,94.97,94.91,94.95,18047.0,93.1409,93.1507,93.0919,93.1311,18047.0
2024-09-19 14:15:00,94.94,94.95,94.81,94.84,18345.0,93.1213,93.1311,92.9938,93.0232,18345.0
2024-09-19 14:20:00,94.85,94.91,94.82,94.86,21388.0,93.033,93.0919,93.0036,93.0428,21388.0
2024-09-19 14:25:00,94.87,94.96,94.82,94.95,37214.0,93.0526,93.1409,93.0036,93.1311,37214.0
2024-09-19 14:30:00,94.96,95.02,94.94,94.98,20654.0,93.1409,93.1998,93.1213,93.1605,20654.0
2024-09-19 14:35:00,94.98,95.01,94.95,95.0,15182.0,93.1605,93.19,93.1311,93.1801,15182.0
2024-09-19 14:40:00,95.0,95.02,94.96,94.97,32585.0,93.1801,93.1998,93.1409,93.1507,32585.0
2024-09-19 14:45:00,94.96,94.97,94.89,94.9,24258.0,93.1409,93.1507,93.0723,93.0821,24258.0
2024-09-19 14:50:00,94.89,94.91,94.82,94.9,20732.0,93.0723,93.0919,93.0036,93.0821,20732.0
2024-09-19 14:55:00,94.9,94.92,94.85,94.9,13818.0,93.0821,93.1017,93.033,93.0821,13818.0
2024-09-19 15:00:00,94.89,94.97,94.88,94.95,26549.0,93.0723,93.1507,93.0624,93.1311,26549.0
2024-09-19 15:05:00,94.95,94.95,94.9,94.93,21948.0,93.1311,93.1311,93.0821,93.1115,21948.0
2024-09-19 15:10:00,94.94,94.97,94.88,94.88,13894.0,93.1213,93.1507,93.0624,93.0624,13894.0
2024-09-19 15:15:00,94.87,94.89,94.82,94.84,24444.0,93.0526,93.0723,93.0036,93.0232,24444.0
2024-09-19 15:20:00,94.84,94.9,94.77,94.9,24509.0,93.0232,93.0821,92.9546,93.0821,24509.0
2024-09-19 15:25:00,94.89,94.89,94.79,94.82,14662.0,93.0723,93.0723,92.9742,93.0036,14662.0
2024-09-19 15:30:00,94.81,94.82,94.77,94.8,33950.0,92.9938,93.0036,92.9546,92.984,33950.0
2024-09-19 15:35:00,94.8,94.83,94.78,94.81,57954.0,92.984,93.0134,92.9644,92.9938,57954.0
2024-09-19 15:40:00,94.81,94.87,94.77,94.79,30657.0,92.9938,93.0526,92.9546,92.9742,30657.0
2024-09-19 15:45:00,94.79,94.89,94.78,94.85,48445.0,92.9742,93.0723,92.9644,93.033,48445.0
2024-09-19 15:50:00,94.84,94.86,94.69,94.8,156342.0,93.0232,93.0428,92.8761,92.984,156342.0
2024-09-19 15:55:00,94.79,94.8,94.71,94.75,268684.0,92.9742,92.984,92.8957,92.9349,268684.0
2024-09-20 09:30:00,94.57,94.63,94.08,94.09,205092.0,92.7584,92.8172,92.2778,92.2876,205092.0
2024-09-20 09:35:00,94.12,94.25,93.99,94.13,90378.0,92.317,92.4445,92.1895,92.3268,90378.0
2024-09-20 09:40:00,94.13,94.19,93.81,93.89,87165.0,92.3268,92.3857,92.0129,92.0914,87165.0
2024-09-20 09:45:00,93.9,93.91,93.72,93.8,69179.0,92.1012,92.111,91.9247,92.0031,69179.0
2024-09-20 09:50:00,93.79,93.85,93.7,93.75,39681.0,91.9933,92.0522,91.9051,91.9541,39681.0
2024-09-20 09:55:00,93.76,93.91,93.74,93.86,36945.0,91.9639,92.111,91.9443,92.062,36945.0
2024-09-20 10:00:00,93.85,93.86,93.75,93.75,60353.0,92.0522,92.062,91.9541,91.9541,60353.0
2024-09-20 10:05:00,93.76,93.82,93.73,93.8,44826.0,91.9639,92.0228,91.9345,92.0031,44826.0
2024-09-20 10:10:00,93.81,93.84,93.73,93.76,65186.0,92.0129,92.0424,91.9345,91.9639,65186.0
2024-09-20 10:15:00,93.75,93.96,93.75,93.96,39560.0,91.9541,92.1601,91.9541,92.1601,39560.0
2024-09-20 10:20:00,93.97,94.0,93.88,93.88,26135.0,92.1699,92.1993,92.0816,92.0816,26135.0
2024-09-20 10:25:00,93.89,93.95,93.84,93.84,31490.0,92.0914,92.1503,92.0424,92.0424,31490.0
2024-09-20 10:30:00,93.83,93.99,93.82,93.94,27975.0,92.0326,92.1895,92.0228,92.1405,27975.0
2024-09-20 10:35:00,93.95,94.01,93.87,93.95,26071.0,92.1503,92.2091,92.0718,92.1503,26071.0
2024-09-20 10:40:00,93.95,94.0,93.91,93.93,16231.0,92.1503,92.1993,92.111,92.1306,16231.0
2024-09-20 10:45:00,93.92,93.99,93.89,93.93,24406.0,92.1208,92.1895,92.0914,92.1306,24406.0
2024-09-20 10:50:00,93.92,93.97,93.87,93.89,17941.0,92.1208,92.1699,92.0718,92.0914,17941.0
2024-09-20 10:55:00,93.9,93.9,93.8,93.81,13157.0,92.1012,92.1012,92.0031,92.0129,13157.0
2024-09-20 11:00:00,93.81,93.84,93.75,93.8,20710.0,92.0129,92.0424,91.9541,92.0031,20710.0
2024-09-20 11:05:00,93.8,93.87,93.78,93.86,12952.0,92.0031,92.0718,91.9835,92.062,12952.0
2024-09-20 11:10:00,93.86,93.88,93.81,93.82,33578.0,92.062,92.0816,92.0129,92.0228,33578.0
2024-09-20 11:15:00,93.83,93.9,93.77,93.88,20849.0,92.0326,92.1012,91.9737,92.0816,20849.0
2024-09-20 11:20:00,93.88,93.91,93.85,93.89,20762.0,92.0816,92.111,92.0522,92.0914,20762.0
2024-09-20 11:25:00,93.88,93.91,93.87,93.88,14524.0,92.0816,92.111,92.0718,92.0816,14524.0
2024-09-20 11:30:00,93.85,93.87,93.74,93.87,19847.0,92.0522,92.0718,91.9443,92.0718,19847.0
2024-09-20 11:35:00,93.89,93.97,93.86,93.97,36816.0,92.0914,92.1699,92.062,92.1699,36816.0
2024-09-20 11:40:00,93.96,94.12,93.94,94.1,27419.0,92.1601,92.317,92.1405,92.2974,27419.0
2024-09-20 11:45:00,94.1,94.11,94.01,94.04,14614.0,92.2974,92.3072,92.2091,92.2385,14614.0
2024-09-20 11:50:00,94.04,94.06,93.99,94.02,17546.0,92.2385,92.2582,92.1895,92.2189,17546.0
2024-09-20 11:55:00,94.03,94.1,94.03,94.05,27532.0,92.2287,92.2974,92.2287,92.2483,27532.0
2024-09-20 12:00:00,94.03,94.06,94.0,94.03,13932.0,92.2287,92.2582,92.1993,92.2287,13932.0
2024-09-20 12:05:00,94.02,94.07,93.99,94.05,20982.0,92.2189,92.268,92.1895,92.2483,20982.0
2024-09-20 12:10:00,94.06,94.07,93.99,94.02,26059.0,92.2582,92.268,92.1895,92.2189,26059.0
2024-09-20 12:15:00,94.02,94.07,94.01,94.07,14692.0,92.2189,92.268,92.2091,92.268,14692.0
2024-09-20 12:20:00,94.07,94.14,94.05,94.13,24802.0,92.268,92.3366,92.2483,92.3268,24802.0
2024-09-20 12:25:00,94.13,94.15,94.07,94.14,16658.0,92.3268,92.3464,92.268,92.3366,16658.0
2024-09-20 12:30:00,94.14,94.15,94.09,94.1,16889.0,92.3366,92.3464,92.2876,92.2974,16889.0
2024-09-20 12:35:00,94.11,94.19,94.09,94.17,9181.0,92.3072,92.3857,92.2876,92.366,9181.0
2024-09-20 12:40:00,94.18,94.24,94.16,94.22,17153.0,92.3759,92.4347,92.3562,92.4151,17153.0
2024-09-20 12:45:00,94.21,94.23,94.2,94.21,12246.0,92.4053,92.4249,92.3955,92.4053,12246.0
2024-09-20 12:50:00,94.22,94.23,94.16,94.18,19771.0,92.4151,92.4249,92.3562,92.3759,19771.0
2024-09-20 12:55:00,94.18,94.2,94.14,94.15,15346.0,92.3759,92.3955,92.3366,92.3464,15346.0
2024-09-20 13:00:00,94.15,94.17,94.07,94.08,27605.0,92.3464,92.366,92.268,92.2778,27605.0
2024-09-20 13:05:00,94.08,94.13,94.07,94.12,14855.0,92.2778,92.3268,92.268,92.317,14855.0
2024-09-20 13:10:00,94.12,94.19,94.12,94.17,23079.0,92.317,92.3857,92.317,92.366,23079.0
2024-09-20 13:15:00,94.18,94.21,94.14,94.2,11659.0,92.3759,92.4053,92.3366,92.3955,11659.0
2024-09-20 13:20:00,94.2,94.21,94.15,94.17,25918.0,92.3955,92.4053,92.3464,92.366,25918.0
2024-09-20 13:25:00,94.17,94.18,94.12,94.18,11413.0,92.366,92.3759,92.317,92.3759,11413.0
2024-09-20 13:30:00,94.17,94.2,94.15,94.18,5974.0,92.366,92.3955,92.3464,92.3759,5974.0
2024-09-20 13:35:00,94.18,94.19,94.11,94.12,8826.0,92.3759,92.3857,92.3072,92.317,8826.0
2024-09-20 13:40:00,94.12,94.17,94.12,94.17,11780.0,92.317,92.366,92.317,92.366,11780.0
2024-09-20 13:45:00,94.16,94.17,94.12,94.14,20040.0,92.3562,92.366,92.317,92.3366,20040.0
2024-09-20 13:50:00,94.14,94.14,94.08,94.1,28002.0,92.3366,92.3366,92.2778,92.2974,28002.0
2024-09-20 13:55:00,94.09,94.14,94.07,94.13,16734.0,92.2876,92.3366,92.268,92.3268,16734.0
2024-09-20 14:00:00,94.13,94.13,93.96,93.98,26577.0,92.3268,92.3268,92.1601,92.1797,26577.0
2024-09-20 14:05:00,93.99,94.0,93.89,93.91,14132.0,92.1895,92.1993,92.0914,92.111,14132.0
2024-09-20 14:10:00,93.9,94.0,93.9,93.96,15023.0,92.1012,92.1993,92.1012,92.1601,15023.0
2024-09-20 14:15:00,93.95,93.97,93.93,93.95,28231.0,92.1503,92.1699,92.1306,92.1503,28231.0
2024-09-20 14:20:00,93.95,93.95,93.87,93.9,16395.0,92.1503,92.1503,92.0718,92.1012,16395.0
2024-09-20 14:25:00,93.89,93.89,93.83,93.84,16939.0,92.0914,92.0914,92.0326,92.0424,16939.0
2024-09-20 14:30:00,93.84,93.85,93.8,93.83,20460.0,92.0424,92.0522,92.0031,92.0326,20460.0
2024-09-20 14:35:00,93.83,93.87,93.8,93.84,23835.0,92.0326,92.0718,92.0031,92.0424,23835.0
2024-09-20 14:40:00,93.83,93.88,93.8,93.87,19165.0,92.0326,92.0816,92.0031,92.0718,19165.0
2024-09-20 14:45:00,93.87,93.93,93.85,93.91,17091.0,92.0718,92.1306,92.0522,92.111,17091.0
2024-09-20 14:50:00,93.91,93.98,93.88,93.98,21198.0,92.111,92.1797,92.0816,92.1797,21198.0
2024-09-20 14:55:00,93.98,94.02,93.95,93.98,39069.0,92.1797,92.2189,92.1503,92.1797,39069.0
2024-09-20 15:00:00,93.97,93.97,93.93,93.95,33393.0,92.1699,92.1699,92.1306,92.1503,33393.0
2024-09-20 15:05:00,93.94,93.94,93.87,93.89,28076.0,92.1405,92.1405,92.0718,92.0914,28076.0
2024-09-20 15:10:00,93.89,93.9,93.79,93.84,19328.0,92.0914,92.1012,91.9933,92.0424,19328.0
2024-09-20 15:15:00,93.86,93.94,93.84,93.91,23223.0,92.062,92.1405,92.0424,92.111,23223.0
2024-09-20 15:20:00,93.91,94.01,93.89,93.95,33816.0,92.111,92.2091,92.0914,92.1503,33816.0
2024-09-20 15:25:00,93.96,94.02,93.94,93.95,42502.0,92.1601,92.2189,92.1405,92.1503,42502.0
2024-09-20 15:30:00,93.95,93.98,93.92,93.97,32911.0,92.1503,92.1797,92.1208,92.1699,32911.0
2024-09-20 15:35:00,93.96,94.12,93.92,94.06,74046.0,92.1601,92.317,92.1208,92.2582,74046.0
2024-09-20 15:40:00,94.06,94.2,94.03,94.18,98881.0,92.2582,92.3955,92.2287,92.3759,98881.0
2024-09-20 15:45:00,94.18,94.19,94.05,94.07,111794.0,92.3759,92.3857,92.2483,92.268,111794.0
2024-09-20 15:50:00,94.08,94.14,94.05,94.12,170015.0,92.2778,92.3366,92.2483,92.317,170015.0
2024-09-20 15:55:00,94.12,94.18,94.05,94.11,567600.0,92.317,92.3759,92.2483,92.3072,567600.0
2024-09-23 09:30:00,94.02,94.35,93.82,94.17,207568.0,92.6274,92.9525,92.4303,92.7752,207568.0
2024-09-23 09:35:00,94.17,94.24,93.98,94.07,99429.0,92.7752,92.8441,92.588,92.6766,99429.0
2024-09-23 09:40:00,94.06,94.28,94.05,94.2,30778.0,92.6668,92.8835,92.6569,92.8047,30778.0
2024-09-23 09:45:00,94.21,94.3,93.82,93.98,188719.0,92.8146,92.9032,92.4303,92.588,188719.0
2024-09-23 09:50:00,93.99,94.06,93.92,93.98,38621.0,92.5978,92.6668,92.5289,92.588,38621.0
2024-09-23 09:55:00,93.98,94.11,93.98,94.11,22591.0,92.588,92.7161,92.588,92.7161,22591.0
2024-09-23 10:00:00,94.1,94.22,94.09,94.14,27138.0,92.7062,92.8244,92.6963,92.7456,27138.0
2024-09-23 10:05:00,94.15,94.27,94.12,94.26,20779.0,92.7555,92.8737,92.7259,92.8638,20779.0
2024-09-23 10:10:00,94.28,94.34,94.22,94.25,20645.0,92.8835,92.9426,92.8244,92.854,20645.0
2024-09-23 10:15:00,94.24,94.36,94.2,94.31,14797.0,92.8441,92.9623,92.8047,92.9131,14797.0
2024-09-23 10:20:00,94.31,94.42,94.31,94.33,15849.0,92.9131,93.0215,92.9131,92.9328,15849.0
2024-09-23 10:25:00,94.31,94.37,94.29,94.34,17610.0,92.9131,92.9722,92.8934,92.9426,17610.0
2024-09-23 10:30:00,94.35,94.39,94.3,94.31,29396.0,92.9525,92.9919,92.9032,92.9131,29396.0
2024-09-23 10:35:00,94.31,94.36,94.23,94.25,36125.0,92.9131,92.9623,92.8343,92.854,36125.0
2024-09-23 10:40:00,94.24,94.33,94.23,94.27,16713.0,92.8441,92.9328,92.8343,92.8737,16713.0
2024-09-23 10:45:00,94.26,94.31,94.21,94.24,10846.0,92.8638,92.9131,92.8146,92.8441,10846.0
2024-09-23 10:50:00,94.23,94.32,94.22,94.31,12589.0,92.8343,92.9229,92.8244,92.9131,12589.0
2024-09-23 10:55:00,94.3,94.37,94.26,94.36,18603.0,92.9032,92.9722,92.8638,92.9623,18603.0
2024-09-23 11:00:00,94.34,94.34,94.26,94.31,28364.0,92.9426,92.9426,92.8638,92.9131,28364.0
2024-09-23 11:05:00,94.3,94.3,94.19,94.21,10791.0,92.9032,92.9032,92.7949,92.8146,10791.0
2024-09-23 11:10:00,94.21,94.27,94.2,94.22,10889.0,92.8146,92.8737,92.8047,92.8244,10889.0
2024-09-23 11:15:00,94.21,94.25,94.18,94.25,8537.0,92.8146,92.854,92.785,92.854,8537.0
2024-09-23 11:20:00,94.26,94.35,94.26,94.34,14326.0,92.8638,92.9525,92.8638,92.9426,14326.0
2024-09-23 11:25:00,94.34,94.4,94.32,94.39,12575.0,92.9426,93.0018,92.9229,92.9919,12575.0
2024-09-23 11:30:00,94.4,94.41,94.34,94.38,14275.0,93.0018,93.0116,92.9426,92.9821,14275.0
2024-09-23 11:35:00,94.38,94.45,94.38,94.45,7663.0,92.9821,93.051,92.9821,93.051,7663.0
2024-09-23 11:40:00,94.46,94.49,94.44,94.47,16558.0,93.0609,93.0904,93.0412,93.0707,16558.0
2024-09-23 11:45:00,94.47,94.53,94.46,94.52,33255.0,93.0707,93.1298,93.0609,93.12,33255.0
2024-09-23 11:50:00,94.52,94.55,94.49,94.51,58566.0,93.12,93.1495,93.0904,93.1101,58566.0
2024-09-23 11:55:00,94.51,94.51,94.36,94.38,37738.0,93.1101,93.1101,92.9623,92.9821,37738.0
2024-09-23 12:00:00,94.37,94.38,94.32,94.37,7193.0,92.9722,92.9821,92.9229,92.9722,7193.0
2024-09-23 12:05:00,94.36,94.4,94.35,94.38,14441.0,92.9623,93.0018,92.9525,92.9821,14441.0
2024-09-23 12:10:00,94.37,94.37,94.23,94.27,19646.0,92.9722,92.9722,92.8343,92.8737,19646.0
2024-09-23 12:15:00,94.26,94.29,94.19,94.28,9868.0,92.8638,92.8934,92.7949,92.8835,9868.0
2024-09-23 12:20:00,94.28,94.32,94.25,94.29,75896.0,92.8835,92.9229,92.854,92.8934,75896.0
2024-09-23 12:25:00,94.28,94.3,94.27,94.29,6549.0,92.8835,92.9032,92.8737,92.8934,6549.0
2024-09-23 12:30:00,94.29,94.29,94.22,94.26,8939.0,92.8934,92.8934,92.8244,92.8638,8939.0
2024-09-23 12:35:00,94.26,94.28,94.21,94.23,4262.0,92.8638,92.8835,92.8146,92.8343,4262.0
2024-09-23 12:40:00,94.22,94.24,94.18,94.18,12581.0,92.8244,92.8441,92.785,92.785,12581.0
2024-09-23 12:45:00,94.19,94.27,94.16,94.27,34291.0,92.7949,92.8737,92.7653,92.8737,34291.0
2024-09-23 12:50:00,94.28,94.29,94.26,94.29,3610.0,92.8835,92.8934,92.8638,92.8934,3610.0
2024-09-23 12:55:00,94.29,94.3,94.25,94.28,11955.0,92.8934,92.9032,92.854,92.8835,11955.0
2024-09-23 13:00:00,94.28,94.29,94.23,94.27,11575.0,92.8835,92.8934,92.8343,92.8737,11575.0
2024-09-23 13:05:00,94.27,94.34,94.24,94.34,4407.0,92.8737,92.9426,92.8441,92.9426,4407.0
2024-09-23 13:10:00,94.35,94.41,94.34,94.37,11523.0,92.9525,93.0116,92.9426,92.9722,11523.0
2024-09-23 13:15:00,94.36,94.38,94.34,94.38,7530.0,92.9623,92.9821,92.9426,92.9821,7530.0
2024-09-23 13:20:00,94.38,94.42,94.36,94.37,9007.0,92.9821,93.0215,92.9623,92.9722,9007.0
2024-09-23 13:25:00,94.37,94.43,94.37,94.43,10307.0,92.9722,93.0313,92.9722,93.0313,10307.0
2024-09-23 13:30:00,94.43,94.48,94.43,94.48,12312.0,93.0313,93.0806,93.0313,93.0806,12312.0
2024-09-23 13:35:00,94.47,94.49,94.41,94.46,11528.0,93.0707,93.0904,93.0116,93.0609,11528.0
2024-09-23 13:40:00,94.48,94.5,94.44,94.45,11310.0,93.0806,93.1003,93.0412,93.051,11310.0
2024-09-23 13:45:00,94.45,94.52,94.45,94.48,13170.0,93.051,93.12,93.051,93.0806,13170.0
2024-09-23 13:50:00,94.48,94.52,94.47,94.48,9733.0,93.0806,93.12,93.0707,93.0806,9733.0
2024-09-23 13:55:00,94.48,94.48,94.39,94.42,16277.0,93.0806,93.0806,92.9919,93.0215,16277.0
2024-09-23 14:00:00,94.41,94.41,94.3,94.31,13795.0,93.0116,93.0116,92.9032,92.9131,13795.0
2024-09-23 14:05:00,94.3,94.39,94.29,94.38,8667.0,92.9032,92.9919,92.8934,92.9821,8667.0
2024-09-23 14:10:00,94.38,94.39,94.34,94.37,21577.0,92.9821,92.9919,92.9426,92.9722,21577.0
2024-09-23 14:15:00,94.36,94.4,94.35,94.4,8759.0,92.9623,93.0018,92.9525,93.0018,8759.0
2024-09-23 14:20:00,94.4,94.42,94.38,94.41,8634.0,93.0018,93.0215,92.9821,93.0116,8634.0
2024-09-23 14:25:00,94.4,94.42,94.37,94.4,14111.0,93.0018,93.0215,92.9722,93.0018,14111.0
2024-09-23 14:30:00,94.39,94.43,94.38,94.4,9246.0,92.9919,93.0313,92.9821,93.0018,9246.0
2024-09-23 14:35:00,94.4,94.41,94.36,94.37,11326.0,93.0018,93.0116,92.9623,92.9722,11326.0
2024-09-23 14:40:00,94.37,94.41,94.36,94.4,7944.0,92.9722,93.0116,92.9623,93.0018,7944.0
2024-09-23 14:45:00,94.41,94.41,94.38,94.4,6237.0,93.0116,93.0116,92.9821,93.0018,6237.0
2024-09-23 14:50:00,94.4,94.4,94.36,94.37,9345.0,93.0018,93.0018,92.9623,92.9722,9345.0
2024-09-23 14:55:00,94.37,94.39,94.34,94.38,11095.0,92.9722,92.9919,92.9426,92.9821,11095.0
2024-09-23 15:00:00,94.37,94.39,94.33,94.36,17113.0,92.9722,92.9919,92.9328,92.9623,17113.0
2024-09-23 15:05:00,94.35,94.39,94.33,94.38,12051.0,92.9525,92.9919,92.9328,92.9821,12051.0
2024-09-23 15:10:00,94.37,94.41,94.36,94.38,11114.0,92.9722,93.0116,92.9623,92.9821,11114.0
2024-09-23 15:15:00,94.39,94.43,94.38,94.4,9655.0,92.9919,93.0313,92.9821,93.0018,9655.0
2024-09-23 15:20:00,94.4,94.42,94.38,94.42,7537.0,93.0018,93.0215,92.9821,93.0215,7537.0
2024-09-23 15:25:00,94.42,94.43,94.39,94.42,25840.0,93.0215,93.0313,92.9919,93.0215,25840.0
2024-09-23 15:30:00,94.43,94.49,94.4,94.48,24507.0,93.0313,93.0904,93.0018,93.0806,24507.0
2024-09-23 15:35:00,94.47,94.5,94.43,94.44,23847.0,93.0707,93.1003,93.0313,93.0412,23847.0
2024-09-23 15:40:00,94.44,94.46,94.39,94.4,31487.0,93.0412,93.0609,92.9919,93.0018,31487.0
2024-09-23 15:45:00,94.39,94.48,94.37,94.48,34457.0,92.9919,93.0806,92.9722,93.0806,34457.0
2024-09-23 15:50:00,94.48,94.53,94.45,94.48,80959.0,93.0806,93.1298,93.051,93.0806,80959.0
2024-09-23 15:55:00,94.47,94.54,94.47,94.48,222778.0,93.0707,93.1397,93.0707,93.0806,222778.0
2024-09-24 09:30:00,95.32,95.57,95.13,95.48,263585.0,93.9081,94.1544,93.7209,94.0658,263585.0
2024-09-24 09:35:00,95.54,95.56,95.33,95.42,208766.0,94.1249,94.1446,93.918,94.0066,208766.0
2024-09-24 09:40:00,95.41,95.57,95.39,95.56,200936.0,93.9968,94.1544,93.9771,94.1446,200936.0
2024-09-24 09:45:00,95.55,95.58,95.42,95.58,97080.0,94.1347,94.1643,94.0066,94.1643,97080.0
2024-09-24 09:50:00,95.53,95.64,95.3,95.64,276956.0,94.115,94.2234,93.8884,94.2234,276956.0
2024-09-24 09:55:00,95.64,95.65,95.54,95.57,38162.0,94.2234,94.2332,94.1249,94.1544,38162.0
2024-09-24 10:00:00,95.56,95.62,95.36,95.53,84262.0,94.1446,94.2037,93.9475,94.115,84262.0
2024-09-24 10:05:00,95.48,95.73,95.48,95.73,42916.0,94.0658,94.3121,94.0658,94.3121,42916.0
2024-09-24 10:10:00,95.73,95.76,95.65,95.69,108461.0,94.3121,94.3416,94.2332,94.2726,108461.0
2024-09-24 10:15:00,95.68,95.74,95.64,95.68,11820.0,94.2628,94.3219,94.2234,94.2628,11820.0
2024-09-24 10:20:00,95.71,95.75,95.59,95.67,20580.0,94.2924,94.3318,94.1741,94.2529,20580.0
2024-09-24 10:25:00,95.69,95.75,95.66,95.73,12910.0,94.2726,94.3318,94.2431,94.3121,12910.0
2024-09-24 10:30:00,95.73,95.75,95.61,95.62,20724.0,94.3121,94.3318,94.1938,94.2037,20724.0
2024-09-24 10:35:00,95.61,95.63,95.47,95.52,23131.0,94.1938,94.2135,94.0559,94.1052,23131.0
2024-09-24 10:40:00,95.54,95.62,95.53,95.59,10946.0,94.1249,94.2037,94.115,94.1741,10946.0
2024-09-24 10:45:00,95.6,95.7,95.58,95.68,22360.0,94.184,94.2825,94.1643,94.2628,22360.0
2024-09-24 10:50:00,95.7,95.82,95.7,95.78,23903.0,94.2825,94.4007,94.2825,94.3613,23903.0
2024-09-24 10:55:00,95.78,95.85,95.77,95.81,41357.0,94.3613,94.4303,94.3515,94.3909,41357.0
2024-09-24 11:00:00,95.81,95.81,95.74,95.77,39619.0,94.3909,94.3909,94.3219,94.3515,39619.0
2024-09-24 11:05:00,95.76,95.81,95.74,95.81,18055.0,94.3416,94.3909,94.3219,94.3909,18055.0
2024-09-24 11:10:00,95.8,95.92,95.8,95.85,47368.0,94.381,94.4992,94.381,94.4303,47368.0
2024-09-24 11:15:00,95.85,95.91,95.82,95.85,22175.0,94.4303,94.4894,94.4007,94.4303,22175.0
2024-09-24 11:20:00,95.84,95.86,95.75,95.79,23383.0,94.4204,94.4401,94.3318,94.3712,23383.0
2024-09-24 11:25:00,95.79,95.83,95.76,95.83,10823.0,94.3712,94.4106,94.3416,94.4106,10823.0
2024-09-24 11:30:00,95.83,95.86,95.78,95.79,10544.0,94.4106,94.4401,94.3613,94.3712,10544.0
2024-09-24 11:35:00,95.79,95.79,95.62,95.66,11862.0,94.3712,94.3712,94.2037,94.2431,11862.0
2024-09-24 11:40:00,95.64,95.67,95.51,95.52,19852.0,94.2234,94.2529,94.0953,94.1052,19852.0
2024-09-24 11:45:00,95.51,95.54,95.45,95.45,42741.0,94.0953,94.1249,94.0362,94.0362,42741.0
2024-09-24 11:50:00,95.45,95.56,95.44,95.53,10435.0,94.0362,94.1446,94.0264,94.115,10435.0
2024-09-24 11:55:00,95.55,95.57,95.47,95.49,15507.0,94.1347,94.1544,94.0559,94.0756,15507.0
2024-09-24 12:00:00,95.5,95.55,95.45,95.5,22942.0,94.0855,94.1347,94.0362,94.0855,22942.0
2024-09-24 12:05:00,95.5,95.59,95.49,95.55,11344.0,94.0855,94.1741,94.0756,94.1347,11344.0
2024-09-24 12:10:00,95.53,95.59,95.39,95.41,58908.0,94.115,94.1741,93.9771,93.9968,58908.0
2024-09-24 12:15:00,95.41,95.47,95.37,95.41,42724.0,93.9968,94.0559,93.9574,93.9968,42724.0
2024-09-24 12:20:00,95.41,95.51,95.4,95.49,18380.0,93.9968,94.0953,93.9869,94.0756,18380.0
2024-09-24 12:25:00,95.48,95.51,95.42,95.5,10011.0,94.0658,94.0953,94.0066,94.0855,10011.0
2024-09-24 12:30:00,95.49,95.55,95.49,95.54,36373.0,94.0756,94.1347,94.0756,94.1249,36373.0
2024-09-24 12:35:00,95.54,95.59,95.5,95.56,11087.0,94.1249,94.1741,94.0855,94.1446,11087.0
2024-09-24 12:40:00,95.56,95.66,95.56,95.61,23545.0,94.1446,94.2431,94.1446,94.1938,23545.0
2024-09-24 12:45:00,95.61,95.65,95.6,95.64,21980.0,94.1938,94.2332,94.184,94.2234,21980.0
2024-09-24 12:50:00,95.63,95.67,95.59,95.59,9042.0,94.2135,94.2529,94.1741,94.1741,9042.0
2024-09-24 12:55:00,95.59,95.62,95.58,95.59,8415.0,94.1741,94.2037,94.1643,94.1741,8415.0
2024-09-24 13:00:00,95.59,95.62,95.55,95.58,9092.0,94.1741,94.2037,94.1347,94.1643,9092.0
2024-09-24 13:05:00,95.56,95.61,95.55,95.59,9356.0,94.1446,94.1938,94.1347,94.1741,9356.0
2024-09-24 13:10:00,95.6,95.7,95.6,95.7,12033.0,94.184,94.2825,94.184,94.2825,12033.0
2024-09-24 13:15:00,95.7,95.74,95.67,95.71,13813.0,94.2825,94.3219,94.2529,94.2924,13813.0
2024-09-24 13:20:00,95.72,95.73,95.66,95.66,16826.0,94.3022,94.3121,94.2431,94.2431,16826.0
2024-09-24 13:25:00,95.67,95.67,95.6,95.61,8465.0,94.2529,94.2529,94.184,94.1938,8465.0
2024-09-24 13:30:00,95.62,95.63,95.59,95.63,6596.0,94.2037,94.2135,94.1741,94.2135,6596.0
2024-09-24 13:35:00,95.63,95.64,95.57,95.59,6232.0,94.2135,94.2234,94.1544,94.1741,6232.0
2024-09-24 13:40:00,95.58,95.59,95.53,95.59,9530.0,94.1643,94.1741,94.115,94.1741,9530.0
2024-09-24 13:45:00,95.59,95.59,95.55,95.58,13098.0,94.1741,94.1741,94.1347,94.1643,13098.0
2024-09-24 13:50:00,95.57,95.62,95.54,95.6,12261.0,94.1544,94.2037,94.1249,94.184,12261.0
2024-09-24 13:55:00,95.61,95.63,95.59,95.6,10461.0,94.1938,94.2135,94.1741,94.184,10461.0
2024-09-24 14:00:00,95.61,95.62,95.58,95.61,11161.0,94.1938,94.2037,94.1643,94.1938,11161.0
2024-09-24 14:05:00,95.61,95.66,95.61,95.63,18366.0,94.1938,94.2431,94.1938,94.2135,18366.0
2024-09-24 14:10:00,95.62,95.63,95.57,95.59,15134.0,94.2037,94.2135,94.1544,94.1741,15134.0
2024-09-24 14:15:00,95.61,95.61,95.56,95.61,12002.0,94.1938,94.1938,94.1446,94.1938,12002.0
2024-09-24 14:20:00,95.61,95.62,95.57,95.62,20948.0,94.1938,94.2037,94.1544,94.2037,20948.0
2024-09-24 14:25:00,95.62,95.65,95.59,95.62,13225.0,94.2037,94.2332,94.1741,94.2037,13225.0
2024-09-24 14:30:00,95.62,95.62,95.51,95.61,18345.0,94.2037,94.2037,94.0953,94.1938,18345.0
2024-09-24 14:35:00,95.61,95.67,95.61,95.66,16168.0,94.1938,94.2529,94.1938,94.2431,16168.0
2024-09-24 14:40:00,95.67,95.72,95.66,95.72,6731.0,94.2529,94.3022,94.2431,94.3022,6731.0
2024-09-24 14:45:00,95.72,95.72,95.66,95.67,14860.0,94.3022,94.3022,94.2431,94.2529,14860.0
2024-09-24 14:50:00,95.67,95.74,95.66,95.71,15399.0,94.2529,94.3219,94.2431,94.2924,15399.0
2024-09-24 14:55:00,95.71,95.75,95.69,95.7,13678.0,94.2924,94.3318,94.2726,94.2825,13678.0
2024-09-24 15:00:00,95.7,95.74,95.68,95.73,20576.0,94.2825,94.3219,94.2628,94.3121,20576.0
2024-09-24 15:05:00,95.73,95.75,95.71,95.73,16823.0,94.3121,94.3318,94.2924,94.3121,16823.0
2024-09-24 15:10:00,95.74,95.75,95.71,95.74,23511.0,94.3219,94.3318,94.2924,94.3219,23511.0
2024-09-24 15:15:00,95.73,95.75,95.71,95.74,19961.0,94.3121,94.3318,94.2924,94.3219,19961.0
2024-09-24 15:20:00,95.73,95.79,95.73,95.78,22841.0,94.3121,94.3712,94.3121,94.3613,22841.0
2024-09-24 15:25:00,95.78,95.8,95.76,95.8,15403.0,94.3613,94.381,94.3416,94.381,15403.0
2024-09-24 15:30:00,95.79,95.79,95.72,95.74,31022.0,94.3712,94.3712,94.3022,94.3219,31022.0
2024-09-24 15:35:00,95.73,95.73,95.65,95.68,15633.0,94.3121,94.3121,94.2332,94.2628,15633.0
2024-09-24 15:40:00,95.68,95.77,95.67,95.77,36692.0,94.2628,94.3515,94.2529,94.3515,36692.0
2024-09-24 15:45:00,95.77,95.8,95.76,95.77,43650.0,94.3515,94.381,94.3416,94.3515,43650.0
2024-09-24 15:50:00,95.77,95.78,95.71,95.76,191448.0,94.3515,94.3613,94.2924,94.3416,191448.0
2024-09-24 15:55:00,95.76,95.8,95.72,95.78,445927.0,94.3416,94.381,94.3022,94.3613,445927.0
2024-09-25 09:30:00,96.02,96.1,95.78,95.8,194261.0,94.5978,94.6766,94.3613,94.381,194261.0
2024-09-25 09:35:00,95.8,95.8,95.67,95.7,192534.0,94.381,94.381,94.2529,94.2825,192534.0
2024-09-25 09:40:00,95.71,95.8,95.56,95.67,71133.0,94.2924,94.381,94.1446,94.2529,71133.0
2024-09-25 09:45:00,95.67,95.7,95.54,95.56,41488.0,94.2529,94.2825,94.1249,94.1446,41488.0
2024-09-25 09:50:00,95.57,95.67,95.5,95.64,25969.0,94.1544,94.2529,94.0855,94.2234,25969.0
2024-09-25 09:55:00,95.63,95.64,95.54,95.59,16468.0,94.2135,94.2234,94.1249,94.1741,16468.0
2024-09-25 10:00:00,95.61,95.75,95.6,95.73,59196.0,94.1938,94.3318,94.184,94.3121,59196.0
2024-09-25 10:05:00,95.72,95.84,95.69,95.78,15702.0,94.3022,94.4204,94.2726,94.3613,15702.0
2024-09-25 10:10:00,95.79,95.79,95.49,95.51,15396.0,94.3712,94.3712,94.0756,94.0953,15396.0
2024-09-25 10:15:00,95.51,95.55,95.39,95.41,19472.0,94.0953,94.1347,93.9771,93.9968,19472.0
2024-09-25 10:20:00,95.4,95.42,95.34,95.39,39169.0,93.9869,94.0066,93.9278,93.9771,39169.0
2024-09-25 10:25:00,95.4,95.41,95.35,95.38,32194.0,93.9869,93.9968,93.9377,93.9672,32194.0
2024-09-25 10:30:00,95.38,95.42,95.33,95.38,31385.0,93.9672,94.0066,93.918,93.9672,31385.0
2024-09-25 10:35:00,95.39,95.48,95.38,95.38,19101.0,93.9771,94.0658,93.9672,93.9672,19101.0
2024-09-25 10:40:00,95.41,95.46,95.37,95.38,13406.0,93.9968,94.0461,93.9574,93.9672,13406.0
2024-09-25 10:45:00,95.39,95.39,95.34,95.37,62989.0,93.9771,93.9771,93.9278,93.9574,62989.0
2024-09-25 10:50:00,95.37,95.39,95.32,95.39,50323.0,93.9574,93.9771,93.9081,93.9771,50323.0
2024-09-25 10:55:00,95.39,95.45,95.38,95.41,23222.0,93.9771,94.0362,93.9672,93.9968,23222.0
2024-09-25 11:00:00,95.41,95.44,95.38,95.41,35177.0,93.9968,94.0264,93.9672,93.9968,35177.0
2024-09-25 11:05:00,95.41,95.41,95.32,95.37,21650.0,93.9968,93.9968,93.9081,93.9574,21650.0
2024-09-25 11:10:00,95.37,95.39,95.32,95.37,49995.0,93.9574,93.9771,93.9081,93.9574,49995.0
2024-09-25 11:15:00,95.38,95.41,95.34,95.38,35738.0,93.9672,93.9968,93.9278,93.9672,35738.0
2024-09-25 11:20:00,95.38,95.44,95.36,95.41,50471.0,93.9672,94.0264,93.9475,93.9968,50471.0
2024-09-25 11:25:00,95.4,95.41,95.37,95.39,29390.0,93.9869,93.9968,93.9574,93.9771,29390.0
2024-09-25 11:30:00,95.39,95.41,95.38,95.4,27535.0,93.9771,93.9968,93.9672,93.9869,27535.0
2024-09-25 11:35:00,95.39,95.49,95.39,95.46,6940.0,93.9771,94.0756,93.9771,94.0461,6940.0
2024-09-25 11:40:00,95.47,95.47,95.41,95.42,5609.0,94.0559,94.0559,93.9968,94.0066,5609.0
2024-09-25 11:45:00,95.44,95.45,95.4,95.45,11908.0,94.0264,94.0362,93.9869,94.0362,11908.0
2024-09-25 11:50:00,95.44,95.49,95.39,95.48,17662.0,94.0264,94.0756,93.9771,94.0658,17662.0
2024-09-25 11:55:00,95.5,95.52,95.47,95.5,17178.0,94.0855,94.1052,94.0559,94.0855,17178.0
2024-09-25 12:00:00,95.49,95.53,95.48,95.52,11770.0,94.0756,94.115,94.0658,94.1052,11770.0
2024-09-25 12:05:00,95.53,95.53,95.49,95.53,7459.0,94.115,94.115,94.0756,94.115,7459.0
2024-09-25 12:10:00,95.53,95.54,95.49,95.5,12244.0,94.115,94.1249,94.0756,94.0855,12244.0
2024-09-25 12:15:00,95.5,95.5,95.43,95.44,11808.0,94.0855,94.0855,94.0165,94.0264,11808.0
2024-09-25 12:20:00,95.43,95.45,95.4,95.44,60878.0,94.0165,94.0362,93.9869,94.0264,60878.0
2024-09-25 12:25:00,95.44,95.48,95.44,95.47,11019.0,94.0264,94.0658,94.0264,94.0559,11019.0
2024-09-25 12:30:00,95.45,95.45,95.41,95.44,14339.0,94.0362,94.0362,93.9968,94.0264,14339.0
2024-09-25 12:35:00,95.44,95.44,95.39,95.43,7305.0,94.0264,94.0264,93.9771,94.0165,7305.0
2024-09-25 12:40:00,95.43,95.44,95.37,95.4,19977.0,94.0165,94.0264,93.9574,93.9869,19977.0
2024-09-25 12:45:00,95.39,95.39,95.32,95.34,18598.0,93.9771,93.9771,93.9081,93.9278,18598.0
2024-09-25 12:50:00,95.35,95.44,95.35,95.42,12412.0,93.9377,94.0264,93.9377,94.0066,12412.0
2024-09-25 12:55:00,95.4,95.41,95.33,95.34,7888.0,93.9869,93.9968,93.918,93.9278,7888.0
2024-09-25 13:00:00,95.34,95.34,95.26,95.31,21329.0,93.9278,93.9278,93.849,93.8983,21329.0
2024-09-25 13:05:00,95.31,95.37,95.27,95.29,12650.0,93.8983,93.9574,93.8589,93.8786,12650.0
2024-09-25 13:10:00,95.3,95.32,95.26,95.3,6901.0,93.8884,93.9081,93.849,93.8884,6901.0
2024-09-25 13:15:00,95.3,95.38,95.3,95.32,15644.0,93.8884,93.9672,93.8884,93.9081,15644.0
2024-09-25 13:20:00,95.31,95.33,95.28,95.29,6917.0,93.8983,93.918,93.8687,93.8786,6917.0
2024-09-25 13:25:00,95.28,95.3,95.16,95.18,28983.0,93.8687,93.8884,93.7505,93.7702,28983.0
2024-09-25 13:30:00,95.17,95.22,95.15,95.18,11102.0,93.7604,93.8096,93.7406,93.7702,11102.0
2024-09-25 13:35:00,95.17,95.24,95.1,95.18,31247.0,93.7604,93.8293,93.6914,93.7702,31247.0
2024-09-25 13:40:00,95.18,95.18,95.13,95.17,18550.0,93.7702,93.7702,93.7209,93.7604,18550.0
2024-09-25 13:45:00,95.16,95.16,95.1,95.13,13273.0,93.7505,93.7505,93.6914,93.7209,13273.0
2024-09-25 13:50:00,95.13,95.22,95.13,95.22,11877.0,93.7209,93.8096,93.7209,93.8096,11877.0
2024-09-25 13:55:00,95.22,95.26,95.22,95.25,9813.0,93.8096,93.849,93.8096,93.8392,9813.0
2024-09-25 14:00:00,95.25,95.26,95.22,95.25,14206.0,93.8392,93.849,93.8096,93.8392,14206.0
2024-09-25 14:05:00,95.25,95.25,95.15,95.18,7460.0,93.8392,93.8392,93.7406,93.7702,7460.0
2024-09-25 14:10:00,95.18,95.21,95.13,95.14,10151.0,93.7702,93.7998,93.7209,93.7308,10151.0
2024-09-25 14:15:00,95.15,95.15,95.08,95.13,25185.0,93.7406,93.7406,93.6717,93.7209,25185.0
2024-09-25 14:20:00,95.12,95.16,95.11,95.16,10385.0,93.7111,93.7505,93.7012,93.7505,10385.0
2024-09-25 14:25:00,95.16,95.23,95.15,95.23,16261.0,93.7505,93.8195,93.7406,93.8195,16261.0
2024-09-25 14:30:00,95.24,95.25,95.19,95.21,14691.0,93.8293,93.8392,93.7801,93.7998,14691.0
2024-09-25 14:35:00,95.23,95.28,95.22,95.27,8168.0,93.8195,93.8687,93.8096,93.8589,8168.0
2024-09-25 14:40:00,95.27,95.28,95.23,95.26,10918.0,93.8589,93.8687,93.8195,93.849,10918.0
2024-09-25 14:45:00,95.26,95.26,95.2,95.2,11269.0,93.849,93.849,93.7899,93.7899,11269.0
2024-09-25 14:50:00,95.2,95.24,95.18,95.23,6087.0,93.7899,93.8293,93.7702,93.8195,6087.0
2024-09-25 14:55:00,95.23,95.23,95.18,95.18,7295.0,93.8195,93.8195,93.7702,93.7702,7295.0
2024-09-25 15:00:00,95.17,95.23,95.16,95.23,11069.0,93.7604,93.8195,93.7505,93.8195,11069.0
2024-09-25 15:05:00,95.23,95.24,95.19,95.2,7898.0,93.8195,93.8293,93.7801,93.7899,7898.0
2024-09-25 15:10:00,95.2,95.22,95.16,95.17,29990.0,93.7899,93.8096,93.7505,93.7604,29990.0
2024-09-25 15:15:00,95.17,95.19,95.13,95.13,9647.0,93.7604,93.7801,93.7209,93.7209,9647.0
2024-09-25 15:20:00,95.13,95.18,95.12,95.15,11620.0,93.7209,93.7702,93.7111,93.7406,11620.0
2024-09-25 15:25:00,95.15,95.17,95.13,95.16,24870.0,93.7406,93.7604,93.7209,93.7505,24870.0
2024-09-25 15:30:00,95.16,95.16,95.03,95.06,39798.0,93.7505,93.7505,93.6224,93.652,39798.0
2024-09-25 15:35:00,95.06,95.06,94.93,94.95,45806.0,93.652,93.652,93.5239,93.5436,45806.0
2024-09-25 15:40:00,94.95,94.95,94.89,94.95,51895.0,93.5436,93.5436,93.4845,93.5436,51895.0
2024-09-25 15:45:00,94.95,95.03,94.94,95.03,57434.0,93.5436,93.6224,93.5338,93.6224,57434.0
2024-09-25 15:50:00,95.03,95.04,94.97,95.03,85738.0,93.6224,93.6323,93.5633,93.6224,85738.0
2024-09-25 15:55:00,95.03,95.16,95.02,95.14,163894.0,93.6224,93.7505,93.6126,93.7308,163894.0
2024-09-26 09:30:00,96.15,96.47,96.15,96.36,278526.0,94.7258,95.0411,94.7258,94.9327,278526.0
2024-09-26 09:35:00,96.37,96.63,96.34,96.43,185993.0,94.9426,95.1987,94.913,95.0017,185993.0
2024-09-26 09:40:00,96.45,96.65,96.45,96.65,108736.0,95.0214,95.2184,95.0214,95.2184,108736.0
2024-09-26 09:45:00,96.65,96.74,96.54,96.72,198519.0,95.2184,95.3071,95.1101,95.2874,198519.0
2024-09-26 09:50:00,96.72,96.73,96.55,96.64,101899.0,95.2874,95.2972,95.1199,95.2086,101899.0
2024-09-26 09:55:00,96.65,96.67,96.52,96.6,40964.0,95.2184,95.2381,95.0904,95.1692,40964.0
2024-09-26 10:00:00,96.59,96.94,96.56,96.58,164872.0,95.1593,95.5041,95.1298,95.1495,164872.0
2024-09-26 10:05:00,96.58,96.58,96.45,96.46,69959.0,95.1495,95.1495,95.0214,95.0312,69959.0
2024-09-26 10:10:00,96.45,96.66,96.45,96.66,24771.0,95.0214,95.2283,95.0214,95.2283,24771.0
2024-09-26 10:15:00,96.67,96.72,96.63,96.65,50358.0,95.2381,95.2874,95.1987,95.2184,50358.0
2024-09-26 10:20:00,96.66,96.67,96.54,96.62,53609.0,95.2283,95.2381,95.1101,95.1889,53609.0
2024-09-26 10:25:00,96.62,96.68,96.58,96.65,60400.0,95.1889,95.248,95.1495,95.2184,60400.0
2024-09-26 10:30:00,96.67,96.77,96.62,96.76,47605.0,95.2381,95.3367,95.1889,95.3268,47605.0
2024-09-26 10:35:00,96.76,96.84,96.73,96.83,63748.0,95.3268,95.4056,95.2972,95.3958,63748.0
2024-09-26 10:40:00,96.83,96.83,96.7,96.72,35039.0,95.3958,95.3958,95.2677,95.2874,35039.0
2024-09-26 10:45:00,96.73,96.87,96.73,96.84,106928.0,95.2972,95.4352,95.2972,95.4056,106928.0
2024-09-26 10:50:00,96.84,96.88,96.78,96.85,77586.0,95.4056,95.445,95.3465,95.4155,77586.0
2024-09-26 10:55:00,96.86,96.86,96.72,96.76,52435.0,95.4253,95.4253,95.2874,95.3268,52435.0
2024-09-26 11:00:00,96.75,96.84,96.74,96.79,57344.0,95.3169,95.4056,95.3071,95.3564,57344.0
2024-09-26 11:05:00,96.79,96.85,96.73,96.79,28938.0,95.3564,95.4155,95.2972,95.3564,28938.0
2024-09-26 11:10:00,96.79,96.84,96.71,96.84,53798.0,95.3564,95.4056,95.2775,95.4056,53798.0
2024-09-26 11:15:00,96.84,96.98,96.82,96.95,53704.0,95.4056,95.5435,95.3859,95.514,53704.0
2024-09-26 11:20:00,96.95,97.0,96.92,97.0,34374.0,95.514,95.5632,95.4844,95.5632,34374.0
2024-09-26 11:25:00,97.0,97.0,96.88,96.88,39937.0,95.5632,95.5632,95.445,95.445,39937.0
2024-09-26 11:30:00,96.88,97.01,96.88,96.98,28172.0,95.445,95.5731,95.445,95.5435,28172.0
2024-09-26 11:35:00,96.97,97.0,96.9,97.0,24693.0,95.5337,95.5632,95.4647,95.5632,24693.0
2024-09-26 11:40:00,97.01,97.04,96.98,97.04,18986.0,95.5731,95.6027,95.5435,95.6027,18986.0
2024-09-26 11:45:00,97.06,97.13,97.05,97.1,19212.0,95.6224,95.6913,95.6125,95.6618,19212.0
2024-09-26 11:50:00,97.11,97.15,97.1,97.15,20426.0,95.6716,95.711,95.6618,95.711,20426.0
2024-09-26 11:55:00,97.16,97.23,97.15,97.18,19063.0,95.7209,95.7898,95.711,95.7406,19063.0
2024-09-26 12:00:00,97.18,97.2,97.0,97.0,21648.0,95.7406,95.7603,95.5632,95.5632,21648.0
2024-09-26 12:05:00,97.02,97.08,97.0,97.05,14694.0,95.5829,95.6421,95.5632,95.6125,14694.0
2024-09-26 12:10:00,97.06,97.09,97.01,97.04,8597.0,95.6224,95.6519,95.5731,95.6027,8597.0
2024-09-26 12:15:00,97.05,97.12,97.04,97.11,7843.0,95.6125,95.6815,95.6027,95.6716,7843.0
2024-09-26 12:20:00,97.11,97.12,97.05,97.05,26337.0,95.6716,95.6815,95.6125,95.6125,26337.0
2024-09-26 12:25:00,97.05,97.07,96.97,96.97,16544.0,95.6125,95.6322,95.5337,95.5337,16544.0
2024-09-26 12:30:00,96.96,96.96,96.92,96.95,12365.0,95.5238,95.5238,95.4844,95.514,12365.0
2024-09-26 12:35:00,96.95,97.03,96.95,97.03,10784.0,95.514,95.5928,95.514,95.5928,10784.0
2024-09-26 12:40:00,97.04,97.05,97.0,97.03,19039.0,95.6027,95.6125,95.5632,95.5928,19039.0
2024-09-26 12:45:00,97.03,97.06,96.99,97.0,8575.0,95.5928,95.6224,95.5534,95.5632,8575.0
2024-09-26 12:50:00,97.01,97.04,96.98,96.99,6465.0,95.5731,95.6027,95.5435,95.5534,6465.0
2024-09-26 12:55:00,96.98,97.03,96.98,97.03,24687.0,95.5435,95.5928,95.5435,95.5928,24687.0
2024-09-26 13:00:00,97.02,97.12,97.01,97.12,20366.0,95.5829,95.6815,95.5731,95.6815,20366.0
2024-09-26 13:05:00,97.12,97.13,97.05,97.06,21041.0,95.6815,95.6913,95.6125,95.6224,21041.0
2024-09-26 13:10:00,97.06,97.06,97.0,97.03,8857.0,95.6224,95.6224,95.5632,95.5928,8857.0
2024-09-26 13:15:00,97.02,97.02,96.83,96.88,27450.0,95.5829,95.5829,95.3958,95.445,27450.0
2024-09-26 13:20:00,96.88,96.96,96.86,96.91,28714.0,95.445,95.5238,95.4253,95.4746,28714.0
2024-09-26 13:25:00,96.92,97.05,96.92,97.05,51706.0,95.4844,95.6125,95.4844,95.6125,51706.0
2024-09-26 13:30:00,97.06,97.11,97.03,97.03,23852.0,95.6224,95.6716,95.5928,95.5928,23852.0
2024-09-26 13:35:00,97.03,97.07,97.02,97.07,21947.0,95.5928,95.6322,95.5829,95.6322,21947.0
2024-09-26 13:40:00,97.06,97.1,97.04,97.09,25850.0,95.6224,95.6618,95.6027,95.6519,25850.0
2024-09-26 13:45:00,97.1,97.15,97.1,97.13,26348.0,95.6618,95.711,95.6618,95.6913,26348.0
2024-09-26 13:50:00,97.13,97.14,97.06,97.09,11409.0,95.6913,95.7012,95.6224,95.6519,11409.0
2024-09-26 13:55:00,97.09,97.12,97.08,97.1,18982.0,95.6519,95.6815,95.6421,95.6618,18982.0
2024-09-26 14:00:00,97.09,97.1,97.04,97.09,11850.0,95.6519,95.6618,95.6027,95.6519,11850.0
2024-09-26 14:05:00,97.09,97.11,97.02,97.03,25253.0,95.6519,95.6716,95.5829,95.5928,25253.0
2024-09-26 14:10:00,97.02,97.13,97.02,97.13,15873.0,95.5829,95.6913,95.5829,95.6913,15873.0
2024-09-26 14:15:00,97.13,97.18,97.12,97.13,17397.0,95.6913,95.7406,95.6815,95.6913,17397.0
2024-09-26 14:20:00,97.13,97.14,97.07,97.09,207801.0,95.6913,95.7012,95.6322,95.6519,207801.0
2024-09-26 14:25:00,97.09,97.09,97.06,97.06,7662.0,95.6519,95.6519,95.6224,95.6224,7662.0
2024-09-26 14:30:00,97.05,97.06,97.01,97.06,36690.0,95.6125,95.6224,95.5731,95.6224,36690.0
2024-09-26 14:35:00,97.06,97.06,97.0,97.03,95543.0,95.6224,95.6224,95.5632,95.5928,95543.0
2024-09-26 14:40:00,97.03,97.07,97.0,97.05,24401.0,95.5928,95.6322,95.5632,95.6125,24401.0
2024-09-26 14:45:00,97.04,97.05,97.01,97.02,9651.0,95.6027,95.6125,95.5731,95.5829,9651.0
2024-09-26 14:50:00,97.03,97.08,97.02,97.08,18584.0,95.5928,95.6421,95.5829,95.6421,18584.0
2024-09-26 14:55:00,97.08,97.11,97.07,97.07,51938.0,95.6421,95.6716,95.6322,95.6322,51938.0
2024-09-26 15:00:00,97.06,97.13,97.05,97.09,14379.0,95.6224,95.6913,95.6125,95.6519,14379.0
2024-09-26 15:05:00,97.09,97.11,97.08,97.09,26680.0,95.6519,95.6716,95.6421,95.6519,26680.0
2024-09-26 15:10:00,97.09,97.12,97.07,97.08,18199.0,95.6519,95.6815,95.6322,95.6421,18199.0
2024-09-26 15:15:00,97.08,97.08,97.02,97.04,29715.0,95.6421,95.6421,95.5829,95.6027,29715.0
2024-09-26 15:20:00,97.03,97.05,96.99,97.0,9152.0,95.5928,95.6125,95.5534,95.5632,9152.0
2024-09-26 15:25:00,97.01,97.01,96.94,96.97,37942.0,95.5731,95.5731,95.5041,95.5337,37942.0
2024-09-26 15:30:00,96.98,96.98,96.89,96.92,60364.0,95.5435,95.5435,95.4549,95.4844,60364.0
2024-09-26 15:35:00,96.91,96.96,96.88,96.95,42316.0,95.4746,95.5238,95.445,95.514,42316.0
2024-09-26 15:40:00,96.95,96.99,96.93,96.98,30818.0,95.514,95.5534,95.4943,95.5435,30818.0
2024-09-26 15:45:00,96.98,96.99,96.95,96.97,45657.0,95.5435,95.5534,95.514,95.5337,45657.0
2024-09-26 15:50:00,96.97,97.09,96.96,97.09,147089.0,95.5337,95.6519,95.5238,95.6519,147089.0
2024-09-26 15:55:00,97.08,97.14,97.06,97.06,243367.0,95.6421,95.7012,95.6224,95.6224,243367.0
2024-09-27 09:30:00,97.08,97.54,97.08,97.43,232312.0,95.6421,96.0952,95.6421,95.9869,232312.0
2024-09-27 09:35:00,97.42,97.6,97.35,97.36,104452.0,95.977,96.1544,95.9081,95.9179,104452.0
2024-09-27 09:40:00,97.36,97.41,97.16,97.21,90087.0,95.9179,95.9672,95.7209,95.7701,90087.0
2024-09-27 09:45:00,97.18,97.18,96.99,97.03,115197.0,95.7406,95.7406,95.5534,95.5928,115197.0
2024-09-27 09:50:00,97.02,97.22,97.0,97.22,133951.0,95.5829,95.78,95.5632,95.78,133951.0
2024-09-27 09:55:00,97.21,97.29,97.16,97.27,80325.0,95.7701,95.8489,95.7209,95.8292,80325.0
2024-09-27 10:00:00,97.28,97.49,97.07,97.34,264058.0,95.8391,96.046,95.6322,95.8982,264058.0
2024-09-27 10:05:00,97.33,97.5,97.31,97.47,70146.0,95.8884,96.0558,95.8687,96.0263,70146.0
2024-09-27 10:10:00,97.47,97.52,97.4,97.52,109940.0,96.0263,96.0755,95.9573,96.0755,109940.0
2024-09-27 10:15:00,97.51,97.64,97.5,97.64,49975.0,96.0657,96.1938,96.0558,96.1938,49975.0
2024-09-27 10:20:00,97.64,97.69,97.56,97.69,42096.0,96.1938,96.243,96.1149,96.243,42096.0
2024-09-27 10:25:00,97.69,97.78,97.68,97.72,35259.0,96.243,96.3317,96.2332,96.2726,35259.0
2024-09-27 10:30:00,97.72,97.76,97.7,97.72,35974.0,96.2726,96.312,96.2529,96.2726,35974.0
2024-09-27 10:35:00,97.71,97.79,97.64,97.69,53620.0,96.2627,96.3415,96.1938,96.243,53620.0
2024-09-27 10:40:00,97.69,97.69,97.63,97.67,17711.0,96.243,96.243,96.1839,96.2233,17711.0
2024-09-27 10:45:00,97.65,97.71,97.63,97.64,20858.0,96.2036,96.2627,96.1839,96.1938,20858.0
2024-09-27 10:50:00,97.64,97.67,97.58,97.59,80877.0,96.1938,96.2233,96.1347,96.1445,80877.0
2024-09-27 10:55:00,97.59,97.63,97.56,97.59,48050.0,96.1445,96.1839,96.1149,96.1445,48050.0
2024-09-27 11:00:00,97.59,97.62,97.48,97.48,35236.0,96.1445,96.1741,96.0361,96.0361,35236.0
2024-09-27 11:05:00,97.48,97.56,97.48,97.5,30784.0,96.0361,96.1149,96.0361,96.0558,30784.0
2024-09-27 11:10:00,97.51,97.52,97.48,97.5,29880.0,96.0657,96.0755,96.0361,96.0558,29880.0
2024-09-27 11:15:00,97.5,97.54,97.47,97.52,62398.0,96.0558,96.0952,96.0263,96.0755,62398.0
2024-09-27 11:20:00,97.52,97.63,97.51,97.63,10503.0,96.0755,96.1839,96.0657,96.1839,10503.0
2024-09-27 11:25:00,97.63,97.7,97.6,97.67,14029.0,96.1839,96.2529,96.1544,96.2233,14029.0
2024-09-27 11:30:00,97.68,97.71,97.65,97.66,17648.0,96.2332,96.2627,96.2036,96.2135,17648.0
2024-09-27 11:35:00,97.66,97.66,97.53,97.57,140932.0,96.2135,96.2135,96.0854,96.1248,140932.0
2024-09-27 11:40:00,97.56,97.57,97.49,97.53,24549.0,96.1149,96.1248,96.046,96.0854,24549.0
2024-09-27 11:45:00,97.53,97.55,97.49,97.52,65783.0,96.0854,96.1051,96.046,96.0755,65783.0
2024-09-27 11:50:00,97.53,97.53,97.4,97.43,85284.0,96.0854,96.0854,95.9573,95.9869,85284.0
2024-09-27 11:55:00,97.44,97.45,97.38,97.39,19195.0,95.9967,96.0066,95.9376,95.9475,19195.0
2024-09-27 12:00:00,97.39,97.39,97.28,97.28,36032.0,95.9475,95.9475,95.8391,95.8391,36032.0
2024-09-27 12:05:00,97.28,97.32,97.27,97.3,9886.0,95.8391,95.8785,95.8292,95.8588,9886.0
2024-09-27 12:10:00,97.3,97.31,97.22,97.23,26934.0,95.8588,95.8687,95.78,95.7898,26934.0
2024-09-27 12:15:00,97.23,97.3,97.21,97.28,19668.0,95.7898,95.8588,95.7701,95.8391,19668.0
2024-09-27 12:20:00,97.29,97.33,97.29,97.3,7721.0,95.8489,95.8884,95.8489,95.8588,7721.0
2024-09-27 12:25:00,97.3,97.3,97.22,97.22,103962.0,95.8588,95.8588,95.78,95.78,103962.0
2024-09-27 12:30:00,97.21,97.24,97.18,97.19,6102.0,95.7701,95.7997,95.7406,95.7504,6102.0
2024-09-27 12:35:00,97.18,97.26,97.18,97.24,12465.0,95.7406,95.8194,95.7406,95.7997,12465.0
2024-09-27 12:40:00,97.24,97.25,97.22,97.23,8664.0,95.7997,95.8095,95.78,95.7898,8664.0
2024-09-27 12:45:00,97.23,97.24,97.21,97.23,15599.0,95.7898,95.7997,95.7701,95.7898,15599.0
2024-09-27 12:50:00,97.24,97.28,97.23,97.27,9198.0,95.7997,95.8391,95.7898,95.8292,9198.0
2024-09-27 12:55:00,97.26,97.27,97.24,97.24,5073.0,95.8194,95.8292,95.7997,95.7997,5073.0
2024-09-27 13:00:00,97.25,97.25,97.22,97.22,13094.0,95.8095,95.8095,95.78,95.78,13094.0
2024-09-27 13:05:00,97.19,97.19,97.01,97.02,38795.0,95.7504,95.7504,95.5731,95.5829,38795.0
2024-09-27 13:10:00,97.03,97.05,97.0,97.02,74556.0,95.5928,95.6125,95.5632,95.5829,74556.0
2024-09-27 13:15:00,97.01,97.02,96.97,96.99,28156.0,95.5731,95.5829,95.5337,95.5534,28156.0
2024-09-27 13:20:00,96.99,97.03,96.98,97.01,15289.0,95.5534,95.5928,95.5435,95.5731,15289.0
2024-09-27 13:25:00,97.0,97.0,96.95,97.0,7094.0,95.5632,95.5632,95.514,95.5632,7094.0
2024-09-27 13:30:00,97.0,97.02,96.92,96.97,15002.0,95.5632,95.5829,95.4844,95.5337,15002.0
2024-09-27 13:35:00,96.97,96.97,96.91,96.91,7144.0,95.5337,95.5337,95.4746,95.4746,7144.0
2024-09-27 13:40:00,96.92,96.97,96.9,96.97,13100.0,95.4844,95.5337,95.4647,95.5337,13100.0
2024-09-27 13:45:00,96.98,97.03,96.96,97.03,13447.0,95.5435,95.5928,95.5238,95.5928,13447.0
2024-09-27 13:50:00,97.02,97.06,97.01,97.05,11034.0,95.5829,95.6224,95.5731,95.6125,11034.0
2024-09-27 13:55:00,97.04,97.04,96.95,97.0,9442.0,95.6027,95.6027,95.514,95.5632,9442.0
2024-09-27 14:00:00,96.99,97.01,96.94,96.94,13575.0,95.5534,95.5731,95.5041,95.5041,13575.0
2024-09-27 14:05:00,96.94,96.95,96.91,96.94,5710.0,95.5041,95.514,95.4746,95.5041,5710.0
2024-09-27 14:10:00,96.94,96.97,96.93,96.96,5765.0,95.5041,95.5337,95.4943,95.5238,5765.0
2024-09-27 14:15:00,96.97,96.99,96.9,96.91,14307.0,95.5337,95.5534,95.4647,95.4746,14307.0
2024-09-27 14:20:00,96.91,96.95,96.91,96.93,16731.0,95.4746,95.514,95.4746,95.4943,16731.0
2024-09-27 14:25:00,96.93,96.94,96.82,96.86,54007.0,95.4943,95.5041,95.3859,95.4253,54007.0
2024-09-27 14:30:00,96.86,96.86,96.72,96.8,39648.0,95.4253,95.4253,95.2874,95.3662,39648.0
2024-09-27 14:35:00,96.79,96.81,96.73,96.8,28927.0,95.3564,95.3761,95.2972,95.3662,28927.0
2024-09-27 14:40:00,96.81,96.87,96.76,96.86,28824.0,95.3761,95.4352,95.3268,95.4253,28824.0
2024-09-27 14:45:00,96.89,96.98,96.88,96.95,15344.0,95.4549,95.5435,95.445,95.514,15344.0
2024-09-27 14:50:00,96.97,96.98,96.91,96.97,12972.0,95.5337,95.5435,95.4746,95.5337,12972.0
2024-09-27 14:55:00,96.97,97.06,96.96,97.04,20521.0,95.5337,95.6224,95.5238,95.6027,20521.0
2024-09-27 15:00:00,97.03,97.04,97.01,97.04,23375.0,95.5928,95.6027,95.5731,95.6027,23375.0
2024-09-27 15:05:00,97.03,97.04,96.92,96.94,29284.0,95.5928,95.6027,95.4844,95.5041,29284.0
2024-09-27 15:10:00,96.95,96.98,96.92,96.95,12679.0,95.514,95.5435,95.4844,95.514,12679.0
2024-09-27 15:15:00,96.95,97.0,96.93,96.95,21920.0,95.514,95.5632,95.4943,95.514,21920.0
2024-09-27 15:20:00,96.96,96.97,96.88,96.9,22035.0,95.5238,95.5337,95.445,95.4647,22035.0
2024-09-27 15:25:00,96.9,96.95,96.85,96.89,18108.0,95.4647,95.514,95.4155,95.4549,18108.0
2024-09-27 15:30:00,96.89,96.92,96.87,96.91,17986.0,95.4549,95.4844,95.4352,95.4746,17986.0
2024-09-27 15:35:00,96.92,96.92,96.86,96.87,34614.0,95.4844,95.4844,95.4253,95.4352,34614.0
2024-09-27 15:40:00,96.87,96.92,96.85,96.92,57481.0,95.4352,95.4844,95.4155,95.4844,57481.0
2024-09-27 15:45:00,96.92,96.97,96.91,96.93,38628.0,95.4844,95.5337,95.4746,95.4943,38628.0
2024-09-27 15:50:00,96.92,97.02,96.91,96.95,89219.0,95.4844,95.5829,95.4746,95.514,89219.0
2024-09-27 15:55:00,96.95,97.03,96.91,96.92,265600.0,95.514,95.5928,95.4746,95.4844,265600.0
2024-09-30 09:30:00,96.76,96.87,96.4,96.47,131475.0,95.3268,95.4352,94.9721,95.0411,131475.0
2024-09-30 09:35:00,96.45,96.52,96.28,96.29,102626.0,95.0214,95.0904,94.8539,94.8638,102626.0
2024-09-30 09:40:00,96.3,96.38,96.17,96.2,65672.0,94.8736,94.9524,94.7455,94.7751,65672.0
2024-09-30 09:45:00,96.2,96.38,96.17,96.38,56130.0,94.7751,94.9524,94.7455,94.9524,56130.0
2024-09-30 09:50:00,96.39,96.48,96.36,96.4,35450.0,94.9623,95.0509,94.9327,94.9721,35450.0
2024-09-30 09:55:00,96.4,96.44,96.3,96.4,27930.0,94.9721,95.0115,94.8736,94.9721,27930.0
2024-09-30 10:00:00,96.39,96.44,96.35,96.38,28870.0,94.9623,95.0115,94.9229,94.9524,28870.0
2024-09-30 10:05:00,96.37,96.48,96.36,96.45,35251.0,94.9426,95.0509,94.9327,95.0214,35251.0
2024-09-30 10:10:00,96.45,96.45,96.33,96.4,65783.0,95.0214,95.0214,94.9032,94.9721,65783.0
2024-09-30 10:15:00,96.39,96.39,96.28,96.31,49081.0,94.9623,94.9623,94.8539,94.8835,49081.0
2024-09-30 10:20:00,96.33,96.39,96.31,96.35,25204.0,94.9032,94.9623,94.8835,94.9229,25204.0
2024-09-30 10:25:00,96.35,96.36,96.17,96.23,26440.0,94.9229,94.9327,94.7455,94.8046,26440.0
2024-09-30 10:30:00,96.22,96.28,96.18,96.23,19330.0,94.7948,94.8539,94.7554,94.8046,19330.0
2024-09-30 10:35:00,96.23,96.32,96.23,96.31,16969.0,94.8046,94.8933,94.8046,94.8835,16969.0
2024-09-30 10:40:00,96.32,96.41,96.31,96.4,31353.0,94.8933,94.982,94.8835,94.9721,31353.0
2024-09-30 10:45:00,96.4,96.45,96.39,96.44,15192.0,94.9721,95.0214,94.9623,95.0115,15192.0
2024-09-30 10:50:00,96.43,96.44,96.36,96.39,40097.0,95.0017,95.0115,94.9327,94.9623,40097.0
2024-09-30 10:55:00,96.39,96.43,96.36,96.37,27096.0,94.9623,95.0017,94.9327,94.9426,27096.0
2024-09-30 11:00:00,96.36,96.46,96.36,96.45,38700.0,94.9327,95.0312,94.9327,95.0214,38700.0
2024-09-30 11:05:00,96.44,96.46,96.39,96.39,36368.0,95.0115,95.0312,94.9623,94.9623,36368.0
2024-09-30 11:10:00,96.39,96.4,96.33,96.36,24022.0,94.9623,94.9721,94.9032,94.9327,24022.0
2024-09-30 11:15:00,96.36,96.36,96.21,96.23,17935.0,94.9327,94.9327,94.7849,94.8046,17935.0
2024-09-30 11:20:00,96.24,96.28,96.21,96.24,21965.0,94.8145,94.8539,94.7849,94.8145,21965.0
2024-09-30 11:25:00,96.23,96.24,96.11,96.11,22719.0,94.8046,94.8145,94.6864,94.6864,22719.0
2024-09-30 11:30:00,96.11,96.18,96.09,96.14,19957.0,94.6864,94.7554,94.6667,94.716,19957.0
2024-09-30 11:35:00,96.14,96.15,96.04,96.05,18758.0,94.716,94.7258,94.6175,94.6273,18758.0
2024-09-30 11:40:00,96.04,96.08,96.0,96.05,31304.0,94.6175,94.6569,94.5781,94.6273,31304.0
2024-09-30 11:45:00,96.06,96.08,96.0,96.05,29080.0,94.6372,94.6569,94.5781,94.6273,29080.0
2024-09-30 11:50:00,96.04,96.06,96.0,96.03,33617.0,94.6175,94.6372,94.5781,94.6076,33617.0
2024-09-30 11:55:00,96.04,96.07,96.03,96.05,33495.0,94.6175,94.647,94.6076,94.6273,33495.0
2024-09-30 12:00:00,96.06,96.16,96.06,96.14,39765.0,94.6372,94.7357,94.6372,94.716,39765.0
2024-09-30 12:05:00,96.14,96.22,96.12,96.18,7950.0,94.716,94.7948,94.6963,94.7554,7950.0
2024-09-30 12:10:00,96.2,96.23,96.14,96.18,7469.0,94.7751,94.8046,94.716,94.7554,7469.0
2024-09-30 12:15:00,96.19,96.2,96.12,96.14,5813.0,94.7652,94.7751,94.6963,94.716,5813.0
2024-09-30 12:20:00,96.13,96.15,96.1,96.14,14710.0,94.7061,94.7258,94.6766,94.716,14710.0
2024-09-30 12:25:00,96.14,96.17,96.13,96.17,15643.0,94.716,94.7455,94.7061,94.7455,15643.0
2024-09-30 12:30:00,96.14,96.16,96.12,96.13,15065.0,94.716,94.7357,94.6963,94.7061,15065.0
2024-09-30 12:35:00,96.13,96.16,96.13,96.15,5713.0,94.7061,94.7357,94.7061,94.7258,5713.0
2024-09-30 12:40:00,96.15,96.16,96.11,96.16,9739.0,94.7258,94.7357,94.6864,94.7357,9739.0
2024-09-30 12:45:00,96.15,96.16,96.09,96.09,30246.0,94.7258,94.7357,94.6667,94.6667,30246.0
2024-09-30 12:50:00,96.1,96.13,96.09,96.12,22424.0,94.6766,94.7061,94.6667,94.6963,22424.0
2024-09-30 12:55:00,96.12,96.2,96.12,96.2,14909.0,94.6963,94.7751,94.6963,94.7751,14909.0
2024-09-30 13:00:00,96.19,96.19,96.13,96.15,13479.0,94.7652,94.7652,94.7061,94.7258,13479.0
2024-09-30 13:05:00,96.17,96.23,96.17,96.21,11117.0,94.7455,94.8046,94.7455,94.7849,11117.0
2024-09-30 13:10:00,96.22,96.24,96.18,96.21,18729.0,94.7948,94.8145,94.7554,94.7849,18729.0
2024-09-30 13:15:00,96.21,96.25,96.18,96.22,16871.0,94.7849,94.8244,94.7554,94.7948,16871.0
2024-09-30 13:20:00,96.22,96.25,96.2,96.2,7285.0,94.7948,94.8244,94.7751,94.7751,7285.0
2024-09-30 13:25:00,96.2,96.22,96.19,96.21,17634.0,94.7751,94.7948,94.7652,94.7849,17634.0
2024-09-30 13:30:00,96.22,96.25,96.2,96.22,16537.0,94.7948,94.8244,94.7751,94.7948,16537.0
2024-09-30 13:35:00,96.22,96.25,96.21,96.23,15232.0,94.7948,94.8244,94.7849,94.8046,15232.0
2024-09-30 13:40:00,96.24,96.28,96.23,96.28,4524.0,94.8145,94.8539,94.8046,94.8539,4524.0
2024-09-30 13:45:00,96.27,96.28,96.25,96.26,9343.0,94.8441,94.8539,94.8244,94.8342,9343.0
2024-09-30 13:50:00,96.26,96.29,96.26,96.26,16216.0,94.8342,94.8638,94.8342,94.8342,16216.0
2024-09-30 13:55:00,96.26,96.3,96.19,96.23,58326.0,94.8342,94.8736,94.7652,94.8046,58326.0
2024-09-30 14:00:00,96.22,96.22,96.18,96.2,29476.0,94.7948,94.7948,94.7554,94.7751,29476.0
2024-09-30 14:05:00,96.19,96.19,96.03,96.09,45729.0,94.7652,94.7652,94.6076,94.6667,45729.0
2024-09-30 14:10:00,96.09,96.09,95.95,95.96,63531.0,94.6667,94.6667,94.5288,94.5386,63531.0
2024-09-30 14:15:00,95.97,95.97,95.82,95.82,61697.0,94.5485,94.5485,94.4007,94.4007,61697.0
2024-09-30 14:20:00,95.82,95.83,95.66,95.73,32870.0,94.4007,94.4106,94.2431,94.3121,32870.0
2024-09-30 14:25:00,95.74,95.87,95.65,95.85,38818.0,94.3219,94.45,94.2332,94.4303,38818.0
2024-09-30 14:30:00,95.85,95.93,95.75,95.88,57461.0,94.4303,94.5091,94.3318,94.4598,57461.0
2024-09-30 14:35:00,95.87,96.04,95.87,96.02,27554.0,94.45,94.6175,94.45,94.5978,27554.0
2024-09-30 14:40:00,96.02,96.09,96.02,96.05,41268.0,94.5978,94.6667,94.5978,94.6273,41268.0
2024-09-30 14:45:00,96.08,96.12,96.07,96.08,16233.0,94.6569,94.6963,94.647,94.6569,16233.0
2024-09-30 14:50:00,96.08,96.12,96.02,96.12,13610.0,94.6569,94.6963,94.5978,94.6963,13610.0
2024-09-30 14:55:00,96.12,96.12,96.04,96.05,23756.0,94.6963,94.6963,94.6175,94.6273,23756.0
2024-09-30 15:00:00,96.03,96.04,95.94,96.01,25340.0,94.6076,94.6175,94.5189,94.5879,25340.0
2024-09-30 15:05:00,96.02,96.03,95.99,96.01,19411.0,94.5978,94.6076,94.5682,94.5879,19411.0
2024-09-30 15:10:00,96.01,96.04,95.94,95.97,22340.0,94.5879,94.6175,94.5189,94.5485,22340.0
2024-09-30 15:15:00,95.97,96.09,95.96,96.08,45605.0,94.5485,94.6667,94.5386,94.6569,45605.0
2024-09-30 15:20:00,96.08,96.09,96.03,96.05,31896.0,94.6569,94.6667,94.6076,94.6273,31896.0
2024-09-30 15:25:00,96.06,96.08,96.02,96.08,22826.0,94.6372,94.6569,94.5978,94.6569,22826.0
2024-09-30 15:30:00,96.07,96.09,96.02,96.03,28112.0,94.647,94.6667,94.5978,94.6076,28112.0
2024-09-30 15:35:00,96.02,96.16,96.02,96.16,50807.0,94.5978,94.7357,94.5978,94.7357,50807.0
2024-09-30 15:40:00,96.16,96.24,96.14,96.22,49495.0,94.7357,94.8145,94.716,94.7948,49495.0
2024-09-30 15:45:00,96.23,96.33,96.21,96.28,91272.0,94.8046,94.9032,94.7849,94.8539,91272.0
2024-09-30 15:50:00,96.28,96.44,96.22,96.39,171563.0,94.8539,95.0115,94.7948,94.9623,171563.0
2024-09-30 15:55:00,96.39,96.5,96.35,96.4,417720.0,94.9623,95.0707,94.9229,94.9721,417720.0
2024-10-01 09:30:00,96.48,96.54,96.17,96.19,170139.0,95.0509,95.1101,94.7455,94.7652,170139.0
2024-10-01 09:35:00,96.18,96.34,96.01,96.34,72739.0,94.7554,94.913,94.5879,94.913,72739.0
2024-10-01 09:40:00,96.34,96.41,96.19,96.2,82156.0,94.913,94.982,94.7652,94.7751,82156.0
2024-10-01 09:45:00,96.19,96.26,96.04,96.2,82284.0,94.7652,94.8342,94.6175,94.7751,82284.0
2024-10-01 09:50:00,96.2,96.43,96.13,96.36,45294.0,94.7751,95.0017,94.7061,94.9327,45294.0
2024-10-01 09:55:00,96.33,96.43,96.23,96.41,48836.0,94.9032,95.0017,94.8046,94.982,48836.0
2024-10-01 10:00:00,96.4,96.54,96.15,96.4,238162.0,94.9721,95.1101,94.7258,94.9721,238162.0
2024-10-01 10:05:00,96.4,96.4,96.0,96.02,93551.0,94.9721,94.9721,94.5781,94.5978,93551.0
2024-10-01 10:10:00,95.96,96.09,95.89,95.97,76965.0,94.5386,94.6667,94.4697,94.5485,76965.0
2024-10-01 10:15:00,95.98,96.0,95.84,95.89,56215.0,94.5584,94.5781,94.4204,94.4697,56215.0
2024-10-01 10:20:00,95.89,96.28,95.88,96.15,163098.0,94.4697,94.8539,94.4598,94.7258,163098.0
2024-10-01 10:25:00,96.14,96.15,95.96,96.08,57368.0,94.716,94.7258,94.5386,94.6569,57368.0
2024-10-01 10:30:00,96.09,96.14,95.94,96.08,71391.0,94.6667,94.716,94.5189,94.6569,71391.0
2024-10-01 10:35:00,96.08,96.19,96.01,96.14,33992.0,94.6569,94.7652,94.5879,94.716,33992.0
2024-10-01 10:40:00,96.14,96.22,96.12,96.15,18573.0,94.716,94.7948,94.6963,94.7258,18573.0
2024-10-01 10:45:00,96.14,96.2,95.99,96.03,24734.0,94.716,94.7751,94.5682,94.6076,24734.0
2024-10-01 10:50:00,96.02,96.03,95.86,95.87,19957.0,94.5978,94.6076,94.4401,94.45,19957.0
2024-10-01 10:55:00,95.86,95.97,95.85,95.97,21227.0,94.4401,94.5485,94.4303,94.5485,21227.0
2024-10-01 11:00:00,95.98,95.99,95.88,95.91,44695.0,94.5584,94.5682,94.4598,94.4894,44695.0
2024-10-01 11:05:00,95.9,95.9,95.72,95.72,279068.0,94.4795,94.4795,94.3022,94.3022,279068.0
2024-10-01 11:10:00,95.73,95.82,95.7,95.81,12151.0,94.3121,94.4007,94.2825,94.3909,12151.0
2024-10-01 11:15:00,95.79,95.95,95.79,95.95,96891.0,94.3712,94.5288,94.3712,94.5288,96891.0
2024-10-01 11:20:00,95.97,96.06,95.91,96.03,20645.0,94.5485,94.6372,94.4894,94.6076,20645.0
2024-10-01 11:25:00,96.03,96.22,96.02,96.18,26623.0,94.6076,94.7948,94.5978,94.7554,26623.0
2024-10-01 11:30:00,96.17,96.27,96.14,96.25,52347.0,94.7455,94.8441,94.716,94.8244,52347.0
2024-10-01 11:35:00,96.24,96.27,96.18,96.27,23344.0,94.8145,94.8441,94.7554,94.8441,23344.0
2024-10-01 11:40:00,96.28,96.37,96.25,96.29,29911.0,94.8539,94.9426,94.8244,94.8638,29911.0
2024-10-01 11:45:00,96.29,96.31,96.23,96.28,41216.0,94.8638,94.8835,94.8046,94.8539,41216.0
2024-10-01 11:50:00,96.28,96.33,96.26,96.32,9189.0,94.8539,94.9032,94.8342,94.8933,9189.0
2024-10-01 11:55:00,96.34,96.36,96.28,96.3,25547.0,94.913,94.9327,94.8539,94.8736,25547.0
2024-10-01 12:00:00,96.27,96.34,96.22,96.34,16846.0,94.8441,94.913,94.7948,94.913,16846.0
2024-10-01 12:05:00,96.34,96.4,96.33,96.36,9623.0,94.913,94.9721,94.9032,94.9327,9623.0
2024-10-01 12:10:00,96.37,96.42,96.26,96.29,27047.0,94.9426,94.9918,94.8342,94.8638,27047.0
2024-10-01 12:15:00,96.31,96.32,96.28,96.31,7391.0,94.8835,94.8933,94.8539,94.8835,7391.0
2024-10-01 12:20:00,96.31,96.34,96.23,96.25,9009.0,94.8835,94.913,94.8046,94.8244,9009.0
2024-10-01 12:25:00,96.26,96.32,96.22,96.31,33844.0,94.8342,94.8933,94.7948,94.8835,33844.0
2024-10-01 12:30:00,96.31,96.31,96.07,96.31,108361.0,94.8835,94.8835,94.647,94.8835,108361.0
2024-10-01 12:35:00,96.28,96.35,96.24,96.26,10583.0,94.8539,94.9229,94.8145,94.8342,10583.0
2024-10-01 12:40:00,96.29,96.31,96.21,96.22,14885.0,94.8638,94.8835,94.7849,94.7948,14885.0
2024-10-01 12:45:00,96.22,96.24,96.12,96.22,32436.0,94.7948,94.8145,94.6963,94.7948,32436.0
2024-10-01 12:50:00,96.21,96.43,96.21,96.37,49802.0,94.7849,95.0017,94.7849,94.9426,49802.0
2024-10-01 12:55:00,96.36,96.45,96.24,96.37,160606.0,94.9327,95.0214,94.8145,94.9426,160606.0
2024-10-01 13:00:00,96.37,96.37,96.21,96.21,33530.0,94.9426,94.9426,94.7849,94.7849,33530.0
2024-10-01 13:05:00,96.2,96.26,96.16,96.25,33525.0,94.7751,94.8342,94.7357,94.8244,33525.0
2024-10-01 13:10:00,96.26,96.27,96.18,96.19,12825.0,94.8342,94.8441,94.7554,94.7652,12825.0
2024-10-01 13:15:00,96.18,96.19,96.11,96.14,23747.0,94.7554,94.7652,94.6864,94.716,23747.0
2024-10-01 13:20:00,96.16,96.22,96.06,96.07,44571.0,94.7357,94.7948,94.6372,94.647,44571.0
2024-10-01 13:25:00,96.06,96.07,96.01,96.04,29518.0,94.6372,94.647,94.5879,94.6175,29518.0
2024-10-01 13:30:00,96.02,96.19,96.02,96.1,54109.0,94.5978,94.7652,94.5978,94.6766,54109.0
2024-10-01 13:35:00,96.1,96.12,96.03,96.09,26182.0,94.6766,94.6963,94.6076,94.6667,26182.0
2024-10-01 13:40:00,96.06,96.17,96.04,96.16,19727.0,94.6372,94.7455,94.6175,94.7357,19727.0
2024-10-01 13:45:00,96.16,96.17,96.1,96.1,21445.0,94.7357,94.7455,94.6766,94.6766,21445.0
2024-10-01 13:50:00,96.11,96.15,96.1,96.15,44748.0,94.6864,94.7258,94.6766,94.7258,44748.0
2024-10-01 13:55:00,96.15,96.28,96.15,96.27,32048.0,94.7258,94.8539,94.7258,94.8441,32048.0
2024-10-01 14:00:00,96.27,96.37,96.27,96.34,59997.0,94.8441,94.9426,94.8441,94.913,59997.0
2024-10-01 14:05:00,96.34,96.37,96.33,96.35,29758.0,94.913,94.9426,94.9032,94.9229,29758.0
2024-10-01 14:10:00,96.34,96.37,96.31,96.36,11437.0,94.913,94.9426,94.8835,94.9327,11437.0
2024-10-01 14:15:00,96.36,96.42,96.35,96.37,41831.0,94.9327,94.9918,94.9229,94.9426,41831.0
2024-10-01 14:20:00,96.39,96.42,96.35,96.39,41804.0,94.9623,94.9918,94.9229,94.9623,41804.0
2024-10-01 14:25:00,96.38,96.4,96.34,96.4,20696.0,94.9524,94.9721,94.913,94.9721,20696.0
2024-10-01 14:30:00,96.4,96.46,96.39,96.43,14990.0,94.9721,95.0312,94.9623,95.0017,14990.0
2024-10-01 14:35:00,96.43,96.44,96.34,96.38,17612.0,95.0017,95.0115,94.913,94.9524,17612.0
2024-10-01 14:40:00,96.4,96.4,96.33,96.36,20156.0,94.9721,94.9721,94.9032,94.9327,20156.0
2024-10-01 14:45:00,96.37,96.4,96.33,96.33,7124.0,94.9426,94.9721,94.9032,94.9032,7124.0
2024-10-01 14:50:00,96.35,96.41,96.31,96.35,14909.0,94.9229,94.982,94.8835,94.9229,14909.0
2024-10-01 14:55:00,96.36,96.42,96.35,96.37,46353.0,94.9327,94.9918,94.9229,94.9426,46353.0
2024-10-01 15:00:00,96.37,96.37,96.27,96.28,10418.0,94.9426,94.9426,94.8441,94.8539,10418.0
2024-10-01 15:05:00,96.28,96.31,96.25,96.29,15898.0,94.8539,94.8835,94.8244,94.8638,15898.0
2024-10-01 15:10:00,96.31,96.31,96.25,96.27,20464.0,94.8835,94.8835,94.8244,94.8441,20464.0
2024-10-01 15:15:00,96.27,96.31,96.23,96.3,20308.0,94.8441,94.8835,94.8046,94.8736,20308.0
2024-10-01 15:20:00,96.31,96.38,96.31,96.37,23673.0,94.8835,94.9524,94.8835,94.9426,23673.0
2024-10-01 15:25:00,96.38,96.42,96.37,96.38,12432.0,94.9524,94.9918,94.9426,94.9524,12432.0
2024-10-01 15:30:00,96.37,96.37,96.26,96.26,71272.0,94.9426,94.9426,94.8342,94.8342,71272.0
2024-10-01 15:35:00,96.26,96.32,96.19,96.3,42173.0,94.8342,94.8933,94.7652,94.8736,42173.0
2024-10-01 15:40:00,96.31,96.32,96.24,96.26,15723.0,94.8835,94.8933,94.8145,94.8342,15723.0
2024-10-01 15:45:00,96.26,96.28,96.22,96.22,26005.0,94.8342,94.8539,94.7948,94.7948,26005.0
2024-10-01 15:50:00,96.22,96.23,96.08,96.12,116446.0,94.7948,94.8046,94.6569,94.6963,116446.0
2024-10-01 15:55:00,96.12,96.16,96.09,96.13,539489.0,94.6963,94.7357,94.6667,94.7061,539489.0
2024-10-02 09:30:00,95.9,96.04,95.72,95.79,124396.0,94.4795,94.6175,94.3022,94.3712,124396.0
2024-10-02 09:35:00,95.79,96.11,95.79,95.82,99161.0,94.3712,94.6864,94.3712,94.4007,99161.0
2024-10-02 09:40:00,95.84,95.9,95.7,95.79,41337.0,94.4204,94.4795,94.2825,94.3712,41337.0
2024-10-02 09:45:00,95.83,96.25,95.73,96.25,44005.0,94.4106,94.8244,94.3121,94.8244,44005.0
2024-10-02 09:50:00,96.26,96.36,96.22,96.3,28006.0,94.8342,94.9327,94.7948,94.8736,28006.0
2024-10-02 09:55:00,96.3,96.34,96.21,96.22,32241.0,94.8736,94.913,94.7849,94.7948,32241.0
2024-10-02 10:00:00,96.21,96.52,96.21,96.42,62269.0,94.7849,95.0904,94.7849,94.9918,62269.0
2024-10-02 10:05:00,96.43,96.53,96.39,96.42,59340.0,95.0017,95.1002,94.9623,94.9918,59340.0
2024-10-02 10:10:00,96.42,96.53,96.4,96.52,127772.0,94.9918,95.1002,94.9721,95.0904,127772.0
2024-10-02 10:15:00,96.5,96.5,96.34,96.4,34584.0,95.0707,95.0707,94.913,94.9721,34584.0
2024-10-02 10:20:00,96.41,96.45,96.12,96.19,40601.0,94.982,95.0214,94.6963,94.7652,40601.0
2024-10-02 10:25:00,96.18,96.28,96.16,96.2,33698.0,94.7554,94.8539,94.7357,94.7751,33698.0
2024-10-02 10:30:00,96.17,96.37,96.15,96.34,26058.0,94.7455,94.9426,94.7258,94.913,26058.0
2024-10-02 10:35:00,96.31,96.34,96.18,96.29,26191.0,94.8835,94.913,94.7554,94.8638,26191.0
2024-10-02 10:40:00,96.28,96.42,96.28,96.41,29559.0,94.8539,94.9918,94.8539,94.982,29559.0
2024-10-02 10:45:00,96.41,96.46,96.32,96.45,23608.0,94.982,95.0312,94.8933,95.0214,23608.0
2024-10-02 10:50:00,96.47,96.47,96.24,96.26,45136.0,95.0411,95.0411,94.8145,94.8342,45136.0
2024-10-02 10:55:00,96.26,96.33,96.15,96.17,27259.0,94.8342,94.9032,94.7258,94.7455,27259.0
2024-10-02 11:00:00,96.14,96.2,96.08,96.2,46491.0,94.716,94.7751,94.6569,94.7751,46491.0
2024-10-02 11:05:00,96.2,96.23,96.09,96.1,33639.0,94.7751,94.8046,94.6667,94.6766,33639.0
2024-10-02 11:10:00,96.1,96.16,96.05,96.07,20288.0,94.6766,94.7357,94.6273,94.647,20288.0
2024-10-02 11:15:00,96.06,96.18,96.05,96.18,25644.0,94.6372,94.7554,94.6273,94.7554,25644.0
2024-10-02 11:20:00,96.17,96.17,96.04,96.11,25877.0,94.7455,94.7455,94.6175,94.6864,25877.0
2024-10-02 11:25:00,96.11,96.18,96.1,96.17,23004.0,94.6864,94.7554,94.6766,94.7455,23004.0
2024-10-02 11:30:00,96.17,96.22,96.16,96.2,15606.0,94.7455,94.7948,94.7357,94.7751,15606.0
2024-10-02 11:35:00,96.2,96.21,96.15,96.2,10584.0,94.7751,94.7849,94.7258,94.7751,10584.0
2024-10-02 11:40:00,96.19,96.29,96.18,96.29,13412.0,94.7652,94.8638,94.7554,94.8638,13412.0
2024-10-02 11:45:00,96.31,96.31,96.21,96.25,16457.0,94.8835,94.8835,94.7849,94.8244,16457.0
2024-10-02 11:50:00,96.25,96.26,96.15,96.2,16654.0,94.8244,94.8342,94.7258,94.7751,16654.0
2024-10-02 11:55:00,96.2,96.22,96.14,96.15,9690.0,94.7751,94.7948,94.716,94.7258,9690.0
2024-10-02 12:00:00,96.14,96.17,96.12,96.14,22745.0,94.716,94.7455,94.6963,94.716,22745.0
2024-10-02 12:05:00,96.14,96.17,96.12,96.16,9469.0,94.716,94.7455,94.6963,94.7357,9469.0
2024-10-02 12:10:00,96.17,96.19,96.09,96.1,6775.0,94.7455,94.7652,94.6667,94.6766,6775.0
2024-10-02 12:15:00,96.08,96.08,96.0,96.02,15102.0,94.6569,94.6569,94.5781,94.5978,15102.0
2024-10-02 12:20:00,96.02,96.06,95.98,96.05,7637.0,94.5978,94.6372,94.5584,94.6273,7637.0
2024-10-02 12:25:00,96.06,96.1,96.04,96.05,4587.0,94.6372,94.6766,94.6175,94.6273,4587.0
2024-10-02 12:30:00,96.04,96.04,95.95,95.95,26681.0,94.6175,94.6175,94.5288,94.5288,26681.0
2024-10-02 12:35:00,95.95,95.96,95.92,95.95,11698.0,94.5288,94.5386,94.4992,94.5288,11698.0
2024-10-02 12:40:00,95.94,95.97,95.92,95.93,5702.0,94.5189,94.5485,94.4992,94.5091,5702.0
2024-10-02 12:45:00,95.93,95.96,95.9,95.93,9524.0,94.5091,94.5386,94.4795,94.5091,9524.0
2024-10-02 12:50:00,95.92,95.96,95.91,95.93,5269.0,94.4992,94.5386,94.4894,94.5091,5269.0
2024-10-02 12:55:00,95.93,95.93,95.83,95.84,9515.0,94.5091,94.5091,94.4106,94.4204,9515.0
2024-10-02 13:00:00,95.83,95.83,95.78,95.79,12651.0,94.4106,94.4106,94.3613,94.3712,12651.0
2024-10-02 13:05:00,95.79,95.79,95.71,95.75,64648.0,94.3712,94.3712,94.2924,94.3318,64648.0
2024-10-02 13:10:00,95.76,95.77,95.72,95.74,7770.0,94.3416,94.3515,94.3022,94.3219,7770.0
2024-10-02 13:15:00,95.73,95.77,95.72,95.73,8716.0,94.3121,94.3515,94.3022,94.3121,8716.0
2024-10-02 13:20:00,95.73,95.76,95.71,95.72,6529.0,94.3121,94.3416,94.2924,94.3022,6529.0
2024-10-02 13:25:00,95.71,95.78,95.7,95.73,22091.0,94.2924,94.3613,94.2825,94.3121,22091.0
2024-10-02 13:30:00,95.73,95.73,95.67,95.68,27880.0,94.3121,94.3121,94.2529,94.2628,27880.0
2024-10-02 13:35:00,95.67,95.78,95.66,95.78,9488.0,94.2529,94.3613,94.2431,94.3613,9488.0
2024-10-02 13:40:00,95.79,95.83,95.76,95.81,8731.0,94.3712,94.4106,94.3416,94.3909,8731.0
2024-10-02 13:45:00,95.81,95.86,95.8,95.85,11520.0,94.3909,94.4401,94.381,94.4303,11520.0
2024-10-02 13:50:00,95.85,95.88,95.84,95.87,15704.0,94.4303,94.4598,94.4204,94.45,15704.0
2024-10-02 13:55:00,95.88,95.93,95.87,95.92,39671.0,94.4598,94.5091,94.45,94.4992,39671.0
2024-10-02 14:00:00,95.91,95.93,95.85,95.86,55829.0,94.4894,94.5091,94.4303,94.4401,55829.0
2024-10-02 14:05:00,95.84,95.85,95.81,95.83,56603.0,94.4204,94.4303,94.3909,94.4106,56603.0
2024-10-02 14:10:00,95.83,95.83,95.77,95.79,16000.0,94.4106,94.4106,94.3515,94.3712,16000.0
2024-10-02 14:15:00,95.8,95.82,95.74,95.75,6830.0,94.381,94.4007,94.3219,94.3318,6830.0
2024-10-02 14:20:00,95.74,95.74,95.66,95.67,16145.0,94.3219,94.3219,94.2431,94.2529,16145.0
2024-10-02 14:25:00,95.68,95.7,95.52,95.62,26156.0,94.2628,94.2825,94.1052,94.2037,26156.0
2024-10-02 14:30:00,95.62,95.7,95.6,95.69,21733.0,94.2037,94.2825,94.184,94.2726,21733.0
2024-10-02 14:35:00,95.68,95.68,95.63,95.67,14434.0,94.2628,94.2628,94.2135,94.2529,14434.0
2024-10-02 14:40:00,95.68,95.7,95.67,95.7,14969.0,94.2628,94.2825,94.2529,94.2825,14969.0
2024-10-02 14:45:00,95.7,95.72,95.69,95.71,15654.0,94.2825,94.3022,94.2726,94.2924,15654.0
2024-10-02 14:50:00,95.72,95.72,95.66,95.68,29101.0,94.3022,94.3022,94.2431,94.2628,29101.0
2024-10-02 14:55:00,95.67,95.69,95.64,95.65,19655.0,94.2529,94.2726,94.2234,94.2332,19655.0
2024-10-02 15:00:00,95.65,95.74,95.64,95.72,23433.0,94.2332,94.3219,94.2234,94.3022,23433.0
2024-10-02 15:05:00,95.72,95.72,95.66,95.68,48209.0,94.3022,94.3022,94.2431,94.2628,48209.0
2024-10-02 15:10:00,95.69,95.71,95.68,95.69,125096.0,94.2726,94.2924,94.2628,94.2726,125096.0
2024-10-02 15:15:00,95.69,95.69,95.65,95.69,122437.0,94.2726,94.2726,94.2332,94.2726,122437.0
2024-10-02 15:20:00,95.68,95.69,95.61,95.63,47616.0,94.2628,94.2726,94.1938,94.2135,47616.0
2024-10-02 15:25:00,95.63,95.67,95.63,95.66,37485.0,94.2135,94.2529,94.2135,94.2431,37485.0
2024-10-02 15:30:00,95.65,95.65,95.56,95.59,99383.0,94.2332,94.2332,94.1446,94.1741,99383.0
2024-10-02 15:35:00,95.59,95.69,95.58,95.67,103556.0,94.1741,94.2726,94.1643,94.2529,103556.0
2024-10-02 15:40:00,95.67,95.73,95.66,95.7,68407.0,94.2529,94.3121,94.2431,94.2825,68407.0
2024-10-02 15:45:00,95.69,95.74,95.68,95.7,44617.0,94.2726,94.3219,94.2628,94.2825,44617.0
2024-10-02 15:50:00,95.7,95.72,95.66,95.68,137819.0,94.2825,94.3022,94.2431,94.2628,137819.0
2024-10-02 15:55:00,95.68,95.82,95.67,95.75,811639.0,94.2628,94.4007,94.2529,94.3318,811639.0
2024-10-03 09:30:00,95.2,95.22,94.84,95.12,145811.0,93.7899,93.8096,93.4352,93.7111,145811.0
2024-10-03 09:35:00,95.13,95.2,94.88,94.92,96700.0,93.7209,93.7899,93.4746,93.5141,96700.0
2024-10-03 09:40:00,94.92,94.95,94.65,94.66,58822.0,93.5141,93.5436,93.2481,93.2579,58822.0
2024-10-03 09:45:00,94.65,94.79,94.49,94.52,166210.0,93.2481,93.386,93.0904,93.12,166210.0
2024-10-03 09:50:00,94.53,94.63,94.45,94.59,44745.0,93.1298,93.2283,93.051,93.1889,44745.0
2024-10-03 09:55:00,94.64,94.82,94.63,94.75,38092.0,93.2382,93.4155,93.2283,93.3466,38092.0
2024-10-03 10:00:00,94.74,94.9,94.68,94.89,122780.0,93.3367,93.4943,93.2776,93.4845,122780.0
2024-10-03 10:05:00,94.91,95.06,94.9,94.99,39224.0,93.5042,93.652,93.4943,93.583,39224.0
2024-10-03 10:10:00,95.0,95.08,94.77,94.9,72550.0,93.5929,93.6717,93.3663,93.4943,72550.0
2024-10-03 10:15:00,94.91,95.12,94.9,95.04,76452.0,93.5042,93.7111,93.4943,93.6323,76452.0
2024-10-03 10:20:00,95.03,95.09,94.72,94.79,64462.0,93.6224,93.6815,93.317,93.386,64462.0
2024-10-03 10:25:00,94.8,94.9,94.79,94.88,37057.0,93.3958,93.4943,93.386,93.4746,37057.0
2024-10-03 10:30:00,94.86,94.96,94.76,94.91,67115.0,93.4549,93.5535,93.3564,93.5042,67115.0
2024-10-03 10:35:00,94.92,94.93,94.81,94.87,27664.0,93.5141,93.5239,93.4057,93.4648,27664.0
2024-10-03 10:40:00,94.84,94.84,94.5,94.59,55662.0,93.4352,93.4352,93.1003,93.1889,55662.0
2024-10-03 10:45:00,94.59,94.79,94.56,94.68,40254.0,93.1889,93.386,93.1594,93.2776,40254.0
2024-10-03 10:50:00,94.68,94.78,94.68,94.78,15008.0,93.2776,93.3761,93.2776,93.3761,15008.0
2024-10-03 10:55:00,94.77,94.8,94.6,94.6,26528.0,93.3663,93.3958,93.1988,93.1988,26528.0
2024-10-03 11:00:00,94.6,94.6,94.56,94.59,24549.0,93.1988,93.1988,93.1594,93.1889,24549.0
2024-10-03 11:05:00,94.59,94.76,94.59,94.74,31829.0,93.1889,93.3564,93.1889,93.3367,31829.0
2024-10-03 11:10:00,94.73,94.75,94.67,94.75,23866.0,93.3269,93.3466,93.2678,93.3466,23866.0
2024-10-03 11:15:00,94.74,94.81,94.74,94.76,12694.0,93.3367,93.4057,93.3367,93.3564,12694.0
2024-10-03 11:20:00,94.77,94.84,94.72,94.81,14118.0,93.3663,93.4352,93.317,93.4057,14118.0
2024-10-03 11:25:00,94.81,94.81,94.69,94.77,18495.0,93.4057,93.4057,93.2875,93.3663,18495.0
2024-10-03 11:30:00,94.78,94.9,94.76,94.87,18435.0,93.3761,93.4943,93.3564,93.4648,18435.0
2024-10-03 11:35:00,94.85,94.91,94.85,94.87,14358.0,93.4451,93.5042,93.4451,93.4648,14358.0
2024-10-03 11:40:00,94.87,95.01,94.87,94.97,19174.0,93.4648,93.6027,93.4648,93.5633,19174.0
2024-10-03 11:45:00,94.97,95.01,94.93,94.93,16158.0,93.5633,93.6027,93.5239,93.5239,16158.0
2024-10-03 11:50:00,94.93,95.05,94.92,94.99,39448.0,93.5239,93.6421,93.5141,93.583,39448.0
2024-10-03 11:55:00,95.0,95.0,94.88,94.89,56347.0,93.5929,93.5929,93.4746,93.4845,56347.0
2024-10-03 12:00:00,94.9,94.94,94.89,94.9,23181.0,93.4943,93.5338,93.4845,93.4943,23181.0
2024-10-03 12:05:00,94.91,94.99,94.9,94.98,11670.0,93.5042,93.583,93.4943,93.5732,11670.0
2024-10-03 12:10:00,94.97,95.04,94.96,95.03,12322.0,93.5633,93.6323,93.5535,93.6224,12322.0
2024-10-03 12:15:00,95.03,95.07,95.0,95.07,9342.0,93.6224,93.6618,93.5929,93.6618,9342.0
2024-10-03 12:20:00,95.06,95.11,95.05,95.06,11991.0,93.652,93.7012,93.6421,93.652,11991.0
2024-10-03 12:25:00,95.06,95.09,95.0,95.03,15152.0,93.652,93.6815,93.5929,93.6224,15152.0
2024-10-03 12:30:00,95.01,95.01,94.94,94.99,11618.0,93.6027,93.6027,93.5338,93.583,11618.0
2024-10-03 12:35:00,95.0,95.01,94.94,94.94,14781.0,93.5929,93.6027,93.5338,93.5338,14781.0
2024-10-03 12:40:00,94.94,94.94,94.78,94.82,41729.0,93.5338,93.5338,93.3761,93.4155,41729.0
2024-10-03 12:45:00,94.81,94.81,94.67,94.69,51666.0,93.4057,93.4057,93.2678,93.2875,51666.0
2024-10-03 12:50:00,94.69,94.71,94.61,94.67,57738.0,93.2875,93.3072,93.2086,93.2678,57738.0
2024-10-03 12:55:00,94.67,94.84,94.67,94.75,30129.0,93.2678,93.4352,93.2678,93.3466,30129.0
2024-10-03 13:00:00,94.75,94.75,94.64,94.67,22434.0,93.3466,93.3466,93.2382,93.2678,22434.0
2024-10-03 13:05:00,94.68,94.72,94.65,94.67,12934.0,93.2776,93.317,93.2481,93.2678,12934.0
2024-10-03 13:10:00,94.66,94.68,94.6,94.62,8394.0,93.2579,93.2776,93.1988,93.2185,8394.0
2024-10-03 13:15:00,94.63,94.63,94.57,94.57,33336.0,93.2283,93.2283,93.1692,93.1692,33336.0
2024-10-03 13:20:00,94.58,94.73,94.58,94.7,43310.0,93.1791,93.3269,93.1791,93.2973,43310.0
2024-10-03 13:25:00,94.7,94.81,94.6,94.6,44542.0,93.2973,93.4057,93.1988,93.1988,44542.0
2024-10-03 13:30:00,94.59,94.73,94.58,94.73,15303.0,93.1889,93.3269,93.1791,93.3269,15303.0
2024-10-03 13:35:00,94.72,94.73,94.61,94.61,24271.0,93.317,93.3269,93.2086,93.2086,24271.0
2024-10-03 13:40:00,94.62,94.63,94.55,94.63,17430.0,93.2185,93.2283,93.1495,93.2283,17430.0
2024-10-03 13:45:00,94.63,94.68,94.62,94.63,14017.0,93.2283,93.2776,93.2185,93.2283,14017.0
2024-10-03 13:50:00,94.62,94.66,94.6,94.63,8737.0,93.2185,93.2579,93.1988,93.2283,8737.0
2024-10-03 13:55:00,94.64,94.68,94.63,94.67,16435.0,93.2382,93.2776,93.2283,93.2678,16435.0
2024-10-03 14:00:00,94.67,94.67,94.61,94.65,36711.0,93.2678,93.2678,93.2086,93.2481,36711.0
2024-10-03 14:05:00,94.64,94.72,94.64,94.67,15377.0,93.2382,93.317,93.2382,93.2678,15377.0
2024-10-03 14:10:00,94.68,94.74,94.67,94.73,29108.0,93.2776,93.3367,93.2678,93.3269,29108.0
2024-10-03 14:15:00,94.73,94.78,94.7,94.77,18401.0,93.3269,93.3761,93.2973,93.3663,18401.0
2024-10-03 14:20:00,94.77,94.78,94.65,94.73,51836.0,93.3663,93.3761,93.2481,93.3269,51836.0
2024-10-03 14:25:00,94.73,94.76,94.71,94.73,9652.0,93.3269,93.3564,93.3072,93.3269,9652.0
2024-10-03 14:30:00,94.72,94.73,94.68,94.72,16034.0,93.317,93.3269,93.2776,93.317,16034.0
2024-10-03 14:35:00,94.71,94.73,94.68,94.71,38862.0,93.3072,93.3269,93.2776,93.3072,38862.0
2024-10-03 14:40:00,94.7,94.74,94.69,94.7,13183.0,93.2973,93.3367,93.2875,93.2973,13183.0
2024-10-03 14:45:00,94.69,94.7,94.66,94.67,11093.0,93.2875,93.2973,93.2579,93.2678,11093.0
2024-10-03 14:50:00,94.67,94.73,94.67,94.69,13056.0,93.2678,93.3269,93.2678,93.2875,13056.0
2024-10-03 14:55:00,94.7,94.72,94.62,94.62,15315.0,93.2973,93.317,93.2185,93.2185,15315.0
2024-10-03 15:00:00,94.62,94.62,94.57,94.61,23630.0,93.2185,93.2185,93.1692,93.2086,23630.0
2024-10-03 15:05:00,94.59,94.6,94.53,94.58,16933.0,93.1889,93.1988,93.1298,93.1791,16933.0
2024-10-03 15:10:00,94.58,94.6,94.53,94.59,19539.0,93.1791,93.1988,93.1298,93.1889,19539.0
2024-10-03 15:15:00,94.59,94.65,94.57,94.65,12681.0,93.1889,93.2481,93.1692,93.2481,12681.0
2024-10-03 15:20:00,94.65,94.69,94.64,94.65,23071.0,93.2481,93.2875,93.2382,93.2481,23071.0
2024-10-03 15:25:00,94.66,94.66,94.61,94.65,40454.0,93.2579,93.2579,93.2086,93.2481,40454.0
2024-10-03 15:30:00,94.64,94.64,94.59,94.61,42926.0,93.2382,93.2382,93.1889,93.2086,42926.0
2024-10-03 15:35:00,94.6,94.61,94.56,94.59,26373.0,93.1988,93.2086,93.1594,93.1889,26373.0
2024-10-03 15:40:00,94.59,94.59,94.5,94.52,136269.0,93.1889,93.1889,93.1003,93.12,136269.0
2024-10-03 15:45:00,94.52,94.63,94.52,94.61,51089.0,93.12,93.2283,93.12,93.2086,51089.0
2024-10-03 15:50:00,94.61,94.65,94.55,94.64,221143.0,93.2086,93.2481,93.1495,93.2382,221143.0
2024-10-03 15:55:00,94.64,94.8,94.62,94.72,1106862.0,93.2382,93.3958,93.2185,93.317,1106862.0
2024-10-04 09:30:00,95.3,95.45,95.22,95.37,151139.0,93.8884,94.0362,93.8096,93.9574,151139.0
2024-10-04 09:35:00,95.39,95.49,95.08,95.25,125718.0,93.9771,94.0756,93.6717,93.8392,125718.0
2024-10-04 09:40:00,95.25,95.47,95.25,95.4,176087.0,93.8392,94.0559,93.8392,93.9869,176087.0
2024-10-04 09:45:00,95.42,95.44,95.29,95.37,62588.0,94.0066,94.0264,93.8786,93.9574,62588.0
2024-10-04 09:50:00,95.37,95.39,95.27,95.27,49386.0,93.9574,93.9771,93.8589,93.8589,49386.0
2024-10-04 09:55:00,95.28,95.31,95.05,95.19,101270.0,93.8687,93.8983,93.6421,93.7801,101270.0
2024-10-04 10:00:00,95.19,95.27,95.11,95.24,84072.0,93.7801,93.8589,93.7012,93.8293,84072.0
2024-10-04 10:05:00,95.25,95.47,95.12,95.22,50149.0,93.8392,94.0559,93.7111,93.8096,50149.0
2024-10-04 10:10:00,95.22,95.37,95.15,95.34,226563.0,93.8096,93.9574,93.7406,93.9278,226563.0
2024-10-04 10:15:00,95.34,95.57,95.3,95.46,93015.0,93.9278,94.1544,93.8884,94.0461,93015.0
2024-10-04 10:20:00,95.46,95.46,95.18,95.25,39661.0,94.0461,94.0461,93.7702,93.8392,39661.0
2024-10-04 10:25:00,95.28,95.28,95.02,95.11,29945.0,93.8687,93.8687,93.6126,93.7012,29945.0
2024-10-04 10:30:00,95.08,95.22,94.84,94.97,254307.0,93.6717,93.8096,93.4352,93.5633,254307.0
2024-10-04 10:35:00,94.94,95.01,94.7,94.73,34477.0,93.5338,93.6027,93.2973,93.3269,34477.0
2024-10-04 10:40:00,94.72,94.88,94.71,94.88,40627.0,93.317,93.4746,93.3072,93.4746,40627.0
2024-10-04 10:45:00,94.9,94.91,94.78,94.84,21039.0,93.4943,93.5042,93.3761,93.4352,21039.0
2024-10-04 10:50:00,94.83,94.97,94.83,94.96,85370.0,93.4254,93.5633,93.4254,93.5535,85370.0
2024-10-04 10:55:00,94.96,95.06,94.96,95.06,61071.0,93.5535,93.652,93.5535,93.652,61071.0
2024-10-04 11:00:00,95.06,95.08,95.02,95.02,21700.0,93.652,93.6717,93.6126,93.6126,21700.0
2024-10-04 11:05:00,95.03,95.11,95.01,95.04,13980.0,93.6224,93.7012,93.6027,93.6323,13980.0
2024-10-04 11:10:00,95.04,95.07,94.93,94.93,35341.0,93.6323,93.6618,93.5239,93.5239,35341.0
2024-10-04 11:15:00,94.93,94.99,94.89,94.89,15663.0,93.5239,93.583,93.4845,93.4845,15663.0
2024-10-04 11:20:00,94.88,94.88,94.63,94.68,67314.0,93.4746,93.4746,93.2283,93.2776,67314.0
2024-10-04 11:25:00,94.66,94.7,94.61,94.67,74265.0,93.2579,93.2973,93.2086,93.2678,74265.0
2024-10-04 11:30:00,94.67,94.73,94.6,94.7,20816.0,93.2678,93.3269,93.1988,93.2973,20816.0
2024-10-04 11:35:00,94.71,94.78,94.69,94.77,19091.0,93.3072,93.3761,93.2875,93.3663,19091.0
2024-10-04 11:40:00,94.79,94.84,94.76,94.76,21405.0,93.386,93.4352,93.3564,93.3564,21405.0
2024-10-04 11:45:00,94.76,94.85,94.75,94.85,20766.0,93.3564,93.4451,93.3466,93.4451,20766.0
2024-10-04 11:50:00,94.87,94.99,94.85,94.98,14106.0,93.4648,93.583,93.4451,93.5732,14106.0
2024-10-04 11:55:00,94.98,95.01,94.96,95.0,56947.0,93.5732,93.6027,93.5535,93.5929,56947.0
2024-10-04 12:00:00,95.04,95.05,95.0,95.02,28764.0,93.6323,93.6421,93.5929,93.6126,28764.0
2024-10-04 12:05:00,95.03,95.04,94.84,94.85,19071.0,93.6224,93.6323,93.4352,93.4451,19071.0
2024-10-04 12:10:00,94.85,94.93,94.85,94.9,10559.0,93.4451,93.5239,93.4451,93.4943,10559.0
2024-10-04 12:15:00,94.9,94.97,94.89,94.93,26164.0,93.4943,93.5633,93.4845,93.5239,26164.0
2024-10-04 12:20:00,94.92,94.93,94.8,94.8,9420.0,93.5141,93.5239,93.3958,93.3958,9420.0
2024-10-04 12:25:00,94.79,94.79,94.74,94.79,118537.0,93.386,93.386,93.3367,93.386,118537.0
2024-10-04 12:30:00,94.78,94.82,94.73,94.8,23710.0,93.3761,93.4155,93.3269,93.3958,23710.0
2024-10-04 12:35:00,94.81,95.03,94.81,95.01,13700.0,93.4057,93.6224,93.4057,93.6027,13700.0
2024-10-04 12:40:00,95.01,95.01,94.93,94.98,26927.0,93.6027,93.6027,93.5239,93.5732,26927.0
2024-10-04 12:45:00,94.98,94.99,94.94,94.97,13373.0,93.5732,93.583,93.5338,93.5633,13373.0
2024-10-04 12:50:00,94.98,94.99,94.89,94.93,13648.0,93.5732,93.583,93.4845,93.5239,13648.0
2024-10-04 12:55:00,94.93,94.96,94.9,94.94,12245.0,93.5239,93.5535,93.4943,93.5338,12245.0
2024-10-04 13:00:00,94.93,94.94,94.9,94.93,10939.0,93.5239,93.5338,93.4943,93.5239,10939.0
2024-10-04 13:05:00,94.92,94.94,94.85,94.86,9266.0,93.5141,93.5338,93.4451,93.4549,9266.0
2024-10-04 13:10:00,94.85,94.92,94.85,94.91,9743.0,93.4451,93.5141,93.4451,93.5042,9743.0
2024-10-04 13:15:00,94.91,94.94,94.9,94.93,5683.0,93.5042,93.5338,93.4943,93.5239,5683.0
2024-10-04 13:20:00,94.94,94.96,94.9,94.91,6454.0,93.5338,93.5535,93.4943,93.5042,6454.0
2024-10-04 13:25:00,94.91,94.92,94.84,94.84,53896.0,93.5042,93.5141,93.4352,93.4352,53896.0
2024-10-04 13:30:00,94.85,94.88,94.78,94.81,11460.0,93.4451,93.4746,93.3761,93.4057,11460.0
2024-10-04 13:35:00,94.79,94.79,94.6,94.7,24078.0,93.386,93.386,93.1988,93.2973,24078.0
2024-10-04 13:40:00,94.7,94.84,94.69,94.83,17810.0,93.2973,93.4352,93.2875,93.4254,17810.0
2024-10-04 13:45:00,94.82,94.84,94.73,94.74,16480.0,93.4155,93.4352,93.3269,93.3367,16480.0
2024-10-04 13:50:00,94.73,94.74,94.64,94.67,5812.0,93.3269,93.3367,93.2382,93.2678,5812.0
2024-10-04 13:55:00,94.68,94.68,94.59,94.59,12603.0,93.2776,93.2776,93.1889,93.1889,12603.0
2024-10-04 14:00:00,94.59,94.65,94.57,94.61,26512.0,93.1889,93.2481,93.1692,93.2086,26512.0
2024-10-04 14:05:00,94.61,94.68,94.6,94.67,7488.0,93.2086,93.2776,93.1988,93.2678,7488.0
2024-10-04 14:10:00,94.67,94.67,94.62,94.63,10955.0,93.2678,93.2678,93.2185,93.2283,10955.0
2024-10-04 14:15:00,94.62,94.68,94.58,94.68,14812.0,93.2185,93.2776,93.1791,93.2776,14812.0
2024-10-04 14:20:00,94.68,94.71,94.66,94.68,25300.0,93.2776,93.3072,93.2579,93.2776,25300.0
2024-10-04 14:25:00,94.69,94.71,94.67,94.68,14343.0,93.2875,93.3072,93.2678,93.2776,14343.0
2024-10-04 14:30:00,94.68,94.68,94.6,94.66,97482.0,93.2776,93.2776,93.1988,93.2579,97482.0
2024-10-04 14:35:00,94.67,94.68,94.64,94.66,66043.0,93.2678,93.2776,93.2382,93.2579,66043.0
2024-10-04 14:40:00,94.66,94.7,94.65,94.67,21470.0,93.2579,93.2973,93.2481,93.2678,21470.0
2024-10-04 14:45:00,94.68,94.71,94.66,94.71,16107.0,93.2776,93.3072,93.2579,93.3072,16107.0
2024-10-04 14:50:00,94.71,94.78,94.7,94.72,31589.0,93.3072,93.3761,93.2973,93.317,31589.0
2024-10-04 14:55:00,94.72,94.76,94.71,94.74,29100.0,93.317,93.3564,93.3072,93.3367,29100.0
2024-10-04 15:00:00,94.73,94.73,94.67,94.71,23558.0,93.3269,93.3269,93.2678,93.3072,23558.0
2024-10-04 15:05:00,94.71,94.74,94.71,94.72,38385.0,93.3072,93.3367,93.3072,93.317,38385.0
2024-10-04 15:10:00,94.73,94.75,94.72,94.74,21629.0,93.3269,93.3466,93.317,93.3367,21629.0
2024-10-04 15:15:00,94.74,94.78,94.71,94.78,25120.0,93.3367,93.3761,93.3072,93.3761,25120.0
2024-10-04 15:20:00,94.77,94.88,94.77,94.87,73263.0,93.3663,93.4746,93.3663,93.4648,73263.0
2024-10-04 15:25:00,94.87,94.89,94.83,94.87,17164.0,93.4648,93.4845,93.4254,93.4648,17164.0
2024-10-04 15:30:00,94.87,94.99,94.84,94.99,119505.0,93.4648,93.583,93.4352,93.583,119505.0
2024-10-04 15:35:00,94.98,94.99,94.94,94.97,48830.0,93.5732,93.583,93.5338,93.5633,48830.0
2024-10-04 15:40:00,94.98,95.04,94.97,95.03,44698.0,93.5732,93.6323,93.5633,93.6224,44698.0
2024-10-04 15:45:00,95.03,95.03,94.91,94.96,39764.0,93.6224,93.6224,93.5042,93.5535,39764.0
2024-10-04 15:50:00,94.96,95.04,94.95,95.03,136049.0,93.5535,93.6323,93.5436,93.6224,136049.0
2024-10-04 15:55:00,95.03,95.2,95.0,95.14,542120.0,93.6224,93.7899,93.5929,93.7308,542120.0
2024-10-07 09:30:00,94.74,94.81,94.55,94.67,105426.0,93.3367,93.4057,93.1495,93.2678,105426.0
2024-10-07 09:35:00,94.67,94.89,94.61,94.71,79369.0,93.2678,93.4845,93.2086,93.3072,79369.0
2024-10-07 09:40:00,94.7,94.86,94.67,94.81,31280.0,93.2973,93.4549,93.2678,93.4057,31280.0
2024-10-07 09:45:00,94.79,94.95,94.73,94.81,33934.0,93.386,93.5436,93.3269,93.4057,33934.0
2024-10-07 09:50:00,94.83,95.0,94.83,94.89,35966.0,93.4254,93.5929,93.4254,93.4845,35966.0
2024-10-07 09:55:00,94.91,94.96,94.67,94.72,53190.0,93.5042,93.5535,93.2678,93.317,53190.0
2024-10-07 10:00:00,94.73,94.91,94.68,94.89,52042.0,93.3269,93.5042,93.2776,93.4845,52042.0
2024-10-07 10:05:00,94.88,94.98,94.87,94.98,50281.0,93.4746,93.5732,93.4648,93.5732,50281.0
2024-10-07 10:10:00,94.98,95.12,94.97,95.11,60567.0,93.5732,93.7111,93.5633,93.7012,60567.0
2024-10-07 10:15:00,95.08,95.09,94.98,94.98,38812.0,93.6717,93.6815,93.5732,93.5732,38812.0
2024-10-07 10:20:00,94.98,94.99,94.93,94.97,47506.0,93.5732,93.583,93.5239,93.5633,47506.0
2024-10-07 10:25:00,94.95,94.96,94.86,94.88,32788.0,93.5436,93.5535,93.4549,93.4746,32788.0
2024-10-07 10:30:00,94.87,94.88,94.79,94.88,31289.0,93.4648,93.4746,93.386,93.4746,31289.0
2024-10-07 10:35:00,94.88,94.93,94.82,94.85,39713.0,93.4746,93.5239,93.4155,93.4451,39713.0
2024-10-07 10:40:00,94.85,94.86,94.79,94.83,42697.0,93.4451,93.4549,93.386,93.4254,42697.0
2024-10-07 10:45:00,94.83,94.85,94.76,94.77,29084.0,93.4254,93.4451,93.3564,93.3663,29084.0
2024-10-07 10:50:00,94.77,94.84,94.76,94.8,40097.0,93.3663,93.4352,93.3564,93.3958,40097.0
2024-10-07 10:55:00,94.8,94.8,94.66,94.69,38765.0,93.3958,93.3958,93.2579,93.2875,38765.0
2024-10-07 11:00:00,94.68,94.74,94.62,94.73,39484.0,93.2776,93.3367,93.2185,93.3269,39484.0
2024-10-07 11:05:00,94.73,94.82,94.69,94.77,32541.0,93.3269,93.4155,93.2875,93.3663,32541.0
2024-10-07 11:10:00,94.77,94.8,94.73,94.77,13659.0,93.3663,93.3958,93.3269,93.3663,13659.0
2024-10-07 11:15:00,94.75,94.85,94.74,94.85,7148.0,93.3466,93.4451,93.3367,93.4451,7148.0
2024-10-07 11:20:00,94.84,94.85,94.78,94.82,24629.0,93.4352,93.4451,93.3761,93.4155,24629.0
2024-10-07 11:25:00,94.81,94.84,94.75,94.79,19959.0,93.4057,93.4352,93.3466,93.386,19959.0
2024-10-07 11:30:00,94.79,94.8,94.73,94.79,15829.0,93.386,93.3958,93.3269,93.386,15829.0
2024-10-07 11:35:00,94.78,94.82,94.76,94.81,12282.0,93.3761,93.4155,93.3564,93.4057,12282.0
2024-10-07 11:40:00,94.81,94.89,94.79,94.79,13893.0,93.4057,93.4845,93.386,93.386,13893.0
2024-10-07 11:45:00,94.79,94.84,94.77,94.78,19907.0,93.386,93.4352,93.3663,93.3761,19907.0
2024-10-07 11:50:00,94.76,94.79,94.7,94.73,29063.0,93.3564,93.386,93.2973,93.3269,29063.0
2024-10-07 11:55:00,94.73,94.77,94.71,94.75,12491.0,93.3269,93.3663,93.3072,93.3466,12491.0
2024-10-07 12:00:00,94.75,94.8,94.74,94.76,10870.0,93.3466,93.3958,93.3367,93.3564,10870.0
2024-10-07 12:05:00,94.75,94.78,94.69,94.69,15354.0,93.3466,93.3761,93.2875,93.2875,15354.0
2024-10-07 12:10:00,94.7,94.7,94.62,94.69,42314.0,93.2973,93.2973,93.2185,93.2875,42314.0
2024-10-07 12:15:00,94.68,94.73,94.67,94.72,14983.0,93.2776,93.3269,93.2678,93.317,14983.0
2024-10-07 12:20:00,94.71,94.78,94.71,94.77,7552.0,93.3072,93.3761,93.3072,93.3663,7552.0
2024-10-07 12:25:00,94.78,94.81,94.77,94.78,11788.0,93.3761,93.4057,93.3663,93.3761,11788.0
2024-10-07 12:30:00,94.79,94.8,94.75,94.78,10062.0,93.386,93.3958,93.3466,93.3761,10062.0
2024-10-07 12:35:00,94.79,94.81,94.76,94.77,9595.0,93.386,93.4057,93.3564,93.3663,9595.0
2024-10-07 12:40:00,94.78,94.78,94.72,94.76,17520.0,93.3761,93.3761,93.317,93.3564,17520.0
2024-10-07 12:45:00,94.76,94.76,94.72,94.75,22870.0,93.3564,93.3564,93.317,93.3466,22870.0
2024-10-07 12:50:00,94.75,94.8,94.74,94.78,11524.0,93.3466,93.3958,93.3367,93.3761,11524.0
2024-10-07 12:55:00,94.78,94.84,94.76,94.84,27212.0,93.3761,93.4352,93.3564,93.4352,27212.0
2024-10-07 13:00:00,94.83,94.88,94.81,94.87,10456.0,93.4254,93.4746,93.4057,93.4648,10456.0
2024-10-07 13:05:00,94.86,94.88,94.81,94.84,23815.0,93.4549,93.4746,93.4057,93.4352,23815.0
2024-10-07 13:10:00,94.85,94.9,94.85,94.89,38255.0,93.4451,93.4943,93.4451,93.4845,38255.0
2024-10-07 13:15:00,94.89,94.94,94.88,94.89,26320.0,93.4845,93.5338,93.4746,93.4845,26320.0
2024-10-07 13:20:00,94.9,94.93,94.85,94.87,28458.0,93.4943,93.5239,93.4451,93.4648,28458.0
2024-10-07 13:25:00,94.87,94.92,94.85,94.86,18640.0,93.4648,93.5141,93.4451,93.4549,18640.0
2024-10-07 13:30:00,94.85,94.85,94.8,94.81,8736.0,93.4451,93.4451,93.3958,93.4057,8736.0
2024-10-07 13:35:00,94.83,94.85,94.8,94.8,25443.0,93.4254,93.4451,93.3958,93.3958,25443.0
2024-10-07 13:40:00,94.8,94.81,94.77,94.8,77825.0,93.3958,93.4057,93.3663,93.3958,77825.0
2024-10-07 13:45:00,94.79,94.82,94.76,94.77,33889.0,93.386,93.4155,93.3564,93.3663,33889.0
2024-10-07 13:50:00,94.76,94.77,94.7,94.75,28588.0,93.3564,93.3663,93.2973,93.3466,28588.0
2024-10-07 13:55:00,94.75,94.78,94.72,94.78,66669.0,93.3466,93.3761,93.317,93.3761,66669.0
2024-10-07 14:00:00,94.78,94.78,94.65,94.66,28143.0,93.3761,93.3761,93.2481,93.2579,28143.0
2024-10-07 14:05:00,94.67,94.78,94.66,94.77,21844.0,93.2678,93.3761,93.2579,93.3663,21844.0
2024-10-07 14:10:00,94.77,94.81,94.76,94.78,13247.0,93.3663,93.4057,93.3564,93.3761,13247.0
2024-10-07 14:15:00,94.77,94.8,94.72,94.72,61471.0,93.3663,93.3958,93.317,93.317,61471.0
2024-10-07 14:20:00,94.73,94.76,94.69,94.73,12097.0,93.3269,93.3564,93.2875,93.3269,12097.0
2024-10-07 14:25:00,94.73,94.8,94.73,94.79,124048.0,93.3269,93.3958,93.3269,93.386,124048.0
2024-10-07 14:30:00,94.79,94.79,94.47,94.67,279743.0,93.386,93.386,93.0707,93.2678,279743.0
2024-10-07 14:35:00,94.66,94.67,94.56,94.61,24399.0,93.2579,93.2678,93.1594,93.2086,24399.0
2024-10-07 14:40:00,94.64,94.67,94.59,94.59,11858.0,93.2382,93.2678,93.1889,93.1889,11858.0
2024-10-07 14:45:00,94.58,94.59,94.36,94.41,48743.0,93.1791,93.1889,92.9623,93.0116,48743.0
2024-10-07 14:50:00,94.4,94.51,94.39,94.46,26493.0,93.0018,93.1101,92.9919,93.0609,26493.0
2024-10-07 14:55:00,94.45,94.54,94.45,94.47,51247.0,93.051,93.1397,93.051,93.0707,51247.0
2024-10-07 15:00:00,94.48,94.6,94.46,94.57,33389.0,93.0806,93.1988,93.0609,93.1692,33389.0
2024-10-07 15:05:00,94.59,94.71,94.59,94.7,29398.0,93.1889,93.3072,93.1889,93.2973,29398.0
2024-10-07 15:10:00,94.71,94.74,94.64,94.7,28773.0,93.3072,93.3367,93.2382,93.2973,28773.0
2024-10-07 15:15:00,94.7,94.76,94.7,94.7,18320.0,93.2973,93.3564,93.2973,93.2973,18320.0
2024-10-07 15:20:00,94.72,94.79,94.71,94.77,15210.0,93.317,93.386,93.3072,93.3663,15210.0
2024-10-07 15:25:00,94.78,94.83,94.78,94.81,13987.0,93.3761,93.4254,93.3761,93.4057,13987.0
2024-10-07 15:30:00,94.81,94.82,94.74,94.78,54380.0,93.4057,93.4155,93.3367,93.3761,54380.0
2024-10-07 15:35:00,94.78,94.78,94.7,94.76,41885.0,93.3761,93.3761,93.2973,93.3564,41885.0
2024-10-07 15:40:00,94.77,94.77,94.71,94.77,50616.0,93.3663,93.3663,93.3072,93.3663,50616.0
2024-10-07 15:45:00,94.78,94.82,94.74,94.82,87136.0,93.3761,93.4155,93.3367,93.4155,87136.0
2024-10-07 15:50:00,94.82,95.01,94.8,94.95,191246.0,93.4155,93.6027,93.3958,93.5436,191246.0
2024-10-07 15:55:00,94.95,94.97,94.85,94.89,266302.0,93.5436,93.5633,93.4451,93.4845,266302.0
2024-10-08 09:30:00,94.34,94.51,94.0,94.15,173913.0,92.9426,93.1101,92.6077,92.7555,173913.0
2024-10-08 09:35:00,94.13,94.19,94.0,94.11,73368.0,92.7358,92.7949,92.6077,92.7161,73368.0
2024-10-08 09:40:00,94.09,94.15,93.89,94.02,91114.0,92.6963,92.7555,92.4993,92.6274,91114.0
2024-10-08 09:45:00,94.02,94.08,93.91,94.05,92251.0,92.6274,92.6865,92.519,92.6569,92251.0
2024-10-08 09:50:00,94.07,94.07,93.84,94.03,85497.0,92.6766,92.6766,92.4501,92.6372,85497.0
2024-10-08 09:55:00,94.04,94.11,93.98,94.1,34467.0,92.6471,92.7161,92.588,92.7062,34467.0
2024-10-08 10:00:00,94.1,94.35,94.08,94.35,30676.0,92.7062,92.9525,92.6865,92.9525,30676.0
2024-10-08 10:05:00,94.34,94.38,94.23,94.29,35161.0,92.9426,92.9821,92.8343,92.8934,35161.0
2024-10-08 10:10:00,94.28,94.28,94.1,94.12,26699.0,92.8835,92.8835,92.7062,92.7259,26699.0
2024-10-08 10:15:00,94.11,94.13,94.04,94.11,39234.0,92.7161,92.7358,92.6471,92.7161,39234.0
2024-10-08 10:20:00,94.12,94.15,94.07,94.09,15942.0,92.7259,92.7555,92.6766,92.6963,15942.0
2024-10-08 10:25:00,94.09,94.15,94.05,94.06,33555.0,92.6963,92.7555,92.6569,92.6668,33555.0
2024-10-08 10:30:00,94.05,94.09,94.0,94.01,33950.0,92.6569,92.6963,92.6077,92.6175,33950.0
2024-10-08 10:35:00,94.01,94.06,93.98,94.04,30770.0,92.6175,92.6668,92.588,92.6471,30770.0
2024-10-08 10:40:00,94.04,94.38,94.0,94.23,300973.0,92.6471,92.9821,92.6077,92.8343,300973.0
2024-10-08 10:45:00,94.23,94.32,94.2,94.21,64432.0,92.8343,92.9229,92.8047,92.8146,64432.0
2024-10-08 10:50:00,94.21,94.26,94.14,94.18,37395.0,92.8146,92.8638,92.7456,92.785,37395.0
2024-10-08 10:55:00,94.19,94.23,94.15,94.18,28933.0,92.7949,92.8343,92.7555,92.785,28933.0
2024-10-08 11:00:00,94.22,94.23,94.17,94.21,29004.0,92.8244,92.8343,92.7752,92.8146,29004.0
2024-10-08 11:05:00,94.21,94.28,94.18,94.27,32722.0,92.8146,92.8835,92.785,92.8737,32722.0
2024-10-08 11:10:00,94.26,94.29,94.21,94.27,26737.0,92.8638,92.8934,92.8146,92.8737,26737.0
2024-10-08 11:15:00,94.26,94.34,94.23,94.28,26265.0,92.8638,92.9426,92.8343,92.8835,26265.0
2024-10-08 11:20:00,94.28,94.31,94.23,94.27,39762.0,92.8835,92.9131,92.8343,92.8737,39762.0
2024-10-08 11:25:00,94.28,94.32,94.27,94.3,17857.0,92.8835,92.9229,92.8737,92.9032,17857.0
2024-10-08 11:30:00,94.3,94.37,94.27,94.27,52211.0,92.9032,92.9722,92.8737,92.8737,52211.0
2024-10-08 11:35:00,94.29,94.38,94.27,94.36,31431.0,92.8934,92.9821,92.8737,92.9623,31431.0
2024-10-08 11:40:00,94.37,94.38,94.33,94.33,13494.0,92.9722,92.9821,92.9328,92.9328,13494.0
2024-10-08 11:45:00,94.34,94.38,94.28,94.29,19064.0,92.9426,92.9821,92.8835,92.8934,19064.0
2024-10-08 11:50:00,94.31,94.34,94.27,94.31,14552.0,92.9131,92.9426,92.8737,92.9131,14552.0
2024-10-08 11:55:00,94.33,94.39,94.33,94.38,14586.0,92.9328,92.9919,92.9328,92.9821,14586.0
2024-10-08 12:00:00,94.37,94.45,94.33,94.44,16163.0,92.9722,93.051,92.9328,93.0412,16163.0
2024-10-08 12:05:00,94.45,94.5,94.42,94.48,23221.0,93.051,93.1003,93.0215,93.0806,23221.0
2024-10-08 12:10:00,94.5,94.54,94.45,94.45,27758.0,93.1003,93.1397,93.051,93.051,27758.0
2024-10-08 12:15:00,94.45,94.47,94.43,94.46,10629.0,93.051,93.0707,93.0313,93.0609,10629.0
2024-10-08 12:20:00,94.46,94.48,94.44,94.45,7122.0,93.0609,93.0806,93.0412,93.051,7122.0
2024-10-08 12:25:00,94.45,94.51,94.45,94.5,6413.0,93.051,93.1101,93.051,93.1003,6413.0
2024-10-08 12:30:00,94.51,94.51,94.47,94.48,6823.0,93.1101,93.1101,93.0707,93.0806,6823.0
2024-10-08 12:35:00,94.5,94.56,94.5,94.56,21995.0,93.1003,93.1594,93.1003,93.1594,21995.0
2024-10-08 12:40:00,94.56,94.57,94.5,94.51,24486.0,93.1594,93.1692,93.1003,93.1101,24486.0
2024-10-08 12:45:00,94.52,94.54,94.46,94.48,58236.0,93.12,93.1397,93.0609,93.0806,58236.0
2024-10-08 12:50:00,94.46,94.47,94.43,94.43,16662.0,93.0609,93.0707,93.0313,93.0313,16662.0
2024-10-08 12:55:00,94.43,94.43,94.37,94.4,21911.0,93.0313,93.0313,92.9722,93.0018,21911.0
2024-10-08 13:00:00,94.41,94.43,94.38,94.4,7212.0,93.0116,93.0313,92.9821,93.0018,7212.0
2024-10-08 13:05:00,94.4,94.42,94.3,94.34,251904.0,93.0018,93.0215,92.9032,92.9426,251904.0
2024-10-08 13:10:00,94.33,94.39,94.3,94.34,30748.0,92.9328,92.9919,92.9032,92.9426,30748.0
2024-10-08 13:15:00,94.32,94.33,94.27,94.3,9685.0,92.9229,92.9328,92.8737,92.9032,9685.0
2024-10-08 13:20:00,94.3,94.31,94.26,94.3,19513.0,92.9032,92.9131,92.8638,92.9032,19513.0
2024-10-08 13:25:00,94.29,94.34,94.27,94.29,23827.0,92.8934,92.9426,92.8737,92.8934,23827.0
2024-10-08 13:30:00,94.27,94.3,94.26,94.3,9124.0,92.8737,92.9032,92.8638,92.9032,9124.0
2024-10-08 13:35:00,94.3,94.31,94.25,94.26,25691.0,92.9032,92.9131,92.854,92.8638,25691.0
2024-10-08 13:40:00,94.26,94.32,94.25,94.32,10451.0,92.8638,92.9229,92.854,92.9229,10451.0
2024-10-08 13:45:00,94.33,94.33,94.25,94.26,21659.0,92.9328,92.9328,92.854,92.8638,21659.0
2024-10-08 13:50:00,94.25,94.28,94.19,94.26,20060.0,92.854,92.8835,92.7949,92.8638,20060.0
2024-10-08 13:55:00,94.25,94.31,94.25,94.3,11684.0,92.854,92.9131,92.854,92.9032,11684.0
2024-10-08 14:00:00,94.3,94.37,94.3,94.37,24827.0,92.9032,92.9722,92.9032,92.9722,24827.0
2024-10-08 14:05:00,94.37,94.4,94.35,94.38,28151.0,92.9722,93.0018,92.9525,92.9821,28151.0
2024-10-08 14:10:00,94.38,94.41,94.37,94.38,27346.0,92.9821,93.0116,92.9722,92.9821,27346.0
2024-10-08 14:15:00,94.38,94.39,94.34,94.39,9210.0,92.9821,92.9919,92.9426,92.9919,9210.0
2024-10-08 14:20:00,94.39,94.41,94.34,94.38,11834.0,92.9919,93.0116,92.9426,92.9821,11834.0
2024-10-08 14:25:00,94.38,94.4,94.35,94.39,19493.0,92.9821,93.0018,92.9525,92.9919,19493.0
2024-10-08 14:30:00,94.39,94.43,94.37,94.43,16764.0,92.9919,93.0313,92.9722,93.0313,16764.0
2024-10-08 14:35:00,94.43,94.51,94.41,94.48,43980.0,93.0313,93.1101,93.0116,93.0806,43980.0
2024-10-08 14:40:00,94.47,94.48,94.4,94.42,6262.0,93.0707,93.0806,93.0018,93.0215,6262.0
2024-10-08 14:45:00,94.42,94.44,94.39,94.43,14511.0,93.0215,93.0412,92.9919,93.0313,14511.0
2024-10-08 14:50:00,94.43,94.47,94.42,94.44,21366.0,93.0313,93.0707,93.0215,93.0412,21366.0
2024-10-08 14:55:00,94.44,94.48,94.43,94.46,19863.0,93.0412,93.0806,93.0313,93.0609,19863.0
2024-10-08 15:00:00,94.43,94.44,94.36,94.37,64969.0,93.0313,93.0412,92.9623,92.9722,64969.0
2024-10-08 15:05:00,94.37,94.38,94.32,94.38,16080.0,92.9722,92.9821,92.9229,92.9821,16080.0
2024-10-08 15:10:00,94.38,94.44,94.37,94.41,33076.0,92.9821,93.0412,92.9722,93.0116,33076.0
2024-10-08 15:15:00,94.4,94.45,94.39,94.42,43646.0,93.0018,93.051,92.9919,93.0215,43646.0
2024-10-08 15:20:00,94.42,94.43,94.39,94.41,70079.0,93.0215,93.0313,92.9919,93.0116,70079.0
2024-10-08 15:25:00,94.4,94.4,94.36,94.37,31556.0,93.0018,93.0018,92.9623,92.9722,31556.0
2024-10-08 15:30:00,94.37,94.47,94.35,94.43,64989.0,92.9722,93.0707,92.9525,93.0313,64989.0
2024-10-08 15:35:00,94.42,94.47,94.41,94.45,66663.0,93.0215,93.0707,93.0116,93.051,66663.0
2024-10-08 15:40:00,94.46,94.46,94.36,94.38,143134.0,93.0609,93.0609,92.9623,92.9821,143134.0
2024-10-08 15:45:00,94.38,94.47,94.38,94.47,98050.0,92.9821,93.0707,92.9821,93.0707,98050.0
2024-10-08 15:50:00,94.46,94.51,94.45,94.48,214248.0,93.0609,93.1101,93.051,93.0806,214248.0
2024-10-08 15:55:00,94.47,94.52,94.41,94.43,497264.0,93.0707,93.12,93.0116,93.0313,497264.0
2024-10-09 09:30:00,94.38,94.43,94.23,94.36,125205.0,92.9821,93.0313,92.8343,92.9623,125205.0
2024-10-09 09:35:00,94.35,94.54,94.27,94.52,60223.0,92.9525,93.1397,92.8737,93.12,60223.0
2024-10-09 09:40:00,94.52,94.72,94.48,94.67,23826.0,93.12,93.317,93.0806,93.2678,23826.0
2024-10-09 09:45:00,94.7,94.75,94.6,94.69,43391.0,93.2973,93.3466,93.1988,93.2875,43391.0
2024-10-09 09:50:00,94.69,94.82,94.63,94.82,32211.0,93.2875,93.4155,93.2283,93.4155,32211.0
2024-10-09 09:55:00,94.83,94.89,94.76,94.88,42524.0,93.4254,93.4845,93.3564,93.4746,42524.0
2024-10-09 10:00:00,94.88,94.89,94.74,94.77,33441.0,93.4746,93.4845,93.3367,93.3663,33441.0
2024-10-09 10:05:00,94.76,94.84,94.7,94.73,56669.0,93.3564,93.4352,93.2973,93.3269,56669.0
2024-10-09 10:10:00,94.75,94.79,94.64,94.66,22842.0,93.3466,93.386,93.2382,93.2579,22842.0
2024-10-09 10:15:00,94.65,94.67,94.57,94.58,206545.0,93.2481,93.2678,93.1692,93.1791,206545.0
2024-10-09 10:20:00,94.56,94.63,94.56,94.61,63730.0,93.1594,93.2283,93.1594,93.2086,63730.0
2024-10-09 10:25:00,94.6,94.64,94.55,94.61,39791.0,93.1988,93.2382,93.1495,93.2086,39791.0
2024-10-09 10:30:00,94.61,94.65,94.51,94.52,90372.0,93.2086,93.2481,93.1101,93.12,90372.0
2024-10-09 10:35:00,94.52,94.68,94.51,94.66,34194.0,93.12,93.2776,93.1101,93.2579,34194.0
2024-10-09 10:40:00,94.66,94.7,94.63,94.65,45787.0,93.2579,93.2973,93.2283,93.2481,45787.0
2024-10-09 10:45:00,94.65,94.74,94.64,94.74,9046.0,93.2481,93.3367,93.2382,93.3367,9046.0
2024-10-09 10:50:00,94.75,94.81,94.73,94.8,59381.0,93.3466,93.4057,93.3269,93.3958,59381.0
2024-10-09 10:55:00,94.8,94.86,94.76,94.82,51170.0,93.3958,93.4549,93.3564,93.4155,51170.0
2024-10-09 11:00:00,94.82,94.88,94.82,94.86,23963.0,93.4155,93.4746,93.4155,93.4549,23963.0
2024-10-09 11:05:00,94.86,94.95,94.85,94.93,43929.0,93.4549,93.5436,93.4451,93.5239,43929.0
2024-10-09 11:10:00,94.94,94.96,94.88,94.92,52746.0,93.5338,93.5535,93.4746,93.5141,52746.0
2024-10-09 11:15:00,94.92,94.97,94.9,94.96,16205.0,93.5141,93.5633,93.4943,93.5535,16205.0
2024-10-09 11:20:00,94.97,95.1,94.96,95.07,15906.0,93.5633,93.6914,93.5535,93.6618,15906.0
2024-10-09 11:25:00,95.07,95.08,95.01,95.02,44527.0,93.6618,93.6717,93.6027,93.6126,44527.0
2024-10-09 11:30:00,95.02,95.07,95.0,95.05,23601.0,93.6126,93.6618,93.5929,93.6421,23601.0
2024-10-09 11:35:00,95.05,95.11,95.05,95.11,14716.0,93.6421,93.7012,93.6421,93.7012,14716.0
2024-10-09 11:40:00,95.1,95.15,95.09,95.15,19600.0,93.6914,93.7406,93.6815,93.7406,19600.0
2024-10-09 11:45:00,95.14,95.22,95.14,95.21,17382.0,93.7308,93.8096,93.7308,93.7998,17382.0
2024-10-09 11:50:00,95.2,95.22,95.18,95.21,16563.0,93.7899,93.8096,93.7702,93.7998,16563.0
2024-10-09 11:55:00,95.21,95.22,95.16,95.19,41268.0,93.7998,93.8096,93.7505,93.7801,41268.0
2024-10-09 12:00:00,95.2,95.22,95.16,95.2,15526.0,93.7899,93.8096,93.7505,93.7899,15526.0
2024-10-09 12:05:00,95.21,95.29,95.21,95.27,48221.0,93.7998,93.8786,93.7998,93.8589,48221.0
2024-10-09 12:10:00,95.28,95.32,95.28,95.3,9433.0,93.8687,93.9081,93.8687,93.8884,9433.0
2024-10-09 12:15:00,95.3,95.3,95.23,95.23,29380.0,93.8884,93.8884,93.8195,93.8195,29380.0
2024-10-09 12:20:00,95.23,95.27,95.22,95.25,14749.0,93.8195,93.8589,93.8096,93.8392,14749.0
2024-10-09 12:25:00,95.26,95.27,95.15,95.16,14460.0,93.849,93.8589,93.7406,93.7505,14460.0
2024-10-09 12:30:00,95.16,95.16,95.1,95.13,20014.0,93.7505,93.7505,93.6914,93.7209,20014.0
2024-10-09 12:35:00,95.13,95.17,95.11,95.15,17138.0,93.7209,93.7604,93.7012,93.7406,17138.0
2024-10-09 12:40:00,95.14,95.15,95.12,95.14,11440.0,93.7308,93.7406,93.7111,93.7308,11440.0
2024-10-09 12:45:00,95.14,95.17,95.09,95.11,28547.0,93.7308,93.7604,93.6815,93.7012,28547.0
2024-10-09 12:50:00,95.11,95.11,94.97,94.98,39517.0,93.7012,93.7012,93.5633,93.5732,39517.0
2024-10-09 12:55:00,94.98,95.05,94.97,95.03,8858.0,93.5732,93.6421,93.5633,93.6224,8858.0
2024-10-09 13:00:00,95.03,95.03,94.98,95.0,16516.0,93.6224,93.6224,93.5732,93.5929,16516.0
2024-10-09 13:05:00,94.99,95.03,94.99,95.01,11077.0,93.583,93.6224,93.583,93.6027,11077.0
2024-10-09 13:10:00,95.02,95.07,95.0,95.07,8974.0,93.6126,93.6618,93.5929,93.6618,8974.0
2024-10-09 13:15:00,95.07,95.14,95.07,95.14,24068.0,93.6618,93.7308,93.6618,93.7308,24068.0
2024-10-09 13:20:00,95.14,95.16,95.11,95.15,16510.0,93.7308,93.7505,93.7012,93.7406,16510.0
2024-10-09 13:25:00,95.15,95.15,95.06,95.06,11663.0,93.7406,93.7406,93.652,93.652,11663.0
2024-10-09 13:30:00,95.05,95.1,95.01,95.06,35285.0,93.6421,93.6914,93.6027,93.652,35285.0
2024-10-09 13:35:00,95.06,95.09,95.04,95.08,10427.0,93.652,93.6815,93.6323,93.6717,10427.0
2024-10-09 13:40:00,95.08,95.11,95.06,95.07,7495.0,93.6717,93.7012,93.652,93.6618,7495.0
2024-10-09 13:45:00,95.07,95.08,95.06,95.06,4702.0,93.6618,93.6717,93.652,93.652,4702.0
2024-10-09 13:50:00,95.06,95.07,94.94,95.06,82886.0,93.652,93.6618,93.5338,93.652,82886.0
2024-10-09 13:55:00,95.06,95.09,95.02,95.03,20241.0,93.652,93.6815,93.6126,93.6224,20241.0
2024-10-09 14:00:00,95.03,95.08,95.01,95.06,14969.0,93.6224,93.6717,93.6027,93.652,14969.0
2024-10-09 14:05:00,95.06,95.16,95.06,95.12,82182.0,93.652,93.7505,93.652,93.7111,82182.0
2024-10-09 14:10:00,95.12,95.15,95.09,95.14,25708.0,93.7111,93.7406,93.6815,93.7308,25708.0
2024-10-09 14:15:00,95.14,95.14,95.06,95.07,45769.0,93.7308,93.7308,93.652,93.6618,45769.0
2024-10-09 14:20:00,95.06,95.07,94.95,95.0,24092.0,93.652,93.6618,93.5436,93.5929,24092.0
2024-10-09 14:25:00,95.01,95.07,95.0,95.05,12197.0,93.6027,93.6618,93.5929,93.6421,12197.0
2024-10-09 14:30:00,95.03,95.05,94.97,94.98,12616.0,93.6224,93.6421,93.5633,93.5732,12616.0
2024-10-09 14:35:00,94.98,95.04,94.98,95.03,7311.0,93.5732,93.6323,93.5732,93.6224,7311.0
2024-10-09 14:40:00,95.02,95.04,95.0,95.02,41919.0,93.6126,93.6323,93.5929,93.6126,41919.0
2024-10-09 14:45:00,95.03,95.07,95.03,95.06,6246.0,93.6224,93.6618,93.6224,93.652,6246.0
2024-10-09 14:50:00,95.06,95.07,95.02,95.03,14648.0,93.652,93.6618,93.6126,93.6224,14648.0
2024-10-09 14:55:00,95.02,95.04,95.01,95.03,12129.0,93.6126,93.6323,93.6027,93.6224,12129.0
2024-10-09 15:00:00,95.0,95.0,94.97,95.0,31271.0,93.5929,93.5929,93.5633,93.5929,31271.0
2024-10-09 15:05:00,95.0,95.03,94.99,95.01,80097.0,93.5929,93.6224,93.583,93.6027,80097.0
2024-10-09 15:10:00,95.0,95.02,94.96,95.0,15846.0,93.5929,93.6126,93.5535,93.5929,15846.0
2024-10-09 15:15:00,95.0,95.08,94.99,95.07,17727.0,93.5929,93.6717,93.583,93.6618,17727.0
2024-10-09 15:20:00,95.06,95.1,95.06,95.1,11174.0,93.652,93.6914,93.652,93.6914,11174.0
2024-10-09 15:25:00,95.09,95.14,95.08,95.13,50579.0,93.6815,93.7308,93.6717,93.7209,50579.0
2024-10-09 15:30:00,95.12,95.19,95.05,95.15,74506.0,93.7111,93.7801,93.6421,93.7406,74506.0
2024-10-09 15:35:00,95.14,95.17,95.13,95.13,66830.0,93.7308,93.7604,93.7209,93.7209,66830.0
2024-10-09 15:40:00,95.14,95.14,95.05,95.05,120547.0,93.7308,93.7308,93.6421,93.6421,120547.0
2024-10-09 15:45:00,95.06,95.06,95.0,95.05,271076.0,93.652,93.652,93.5929,93.6421,271076.0
2024-10-09 15:50:00,95.05,95.15,95.03,95.11,245548.0,93.6421,93.7406,93.6224,93.7012,245548.0
2024-10-09 15:55:00,95.11,95.11,95.01,95.03,401417.0,93.7012,93.7012,93.6027,93.6224,401417.0
2024-10-10 09:30:00,95.01,95.01,94.75,94.89,102135.0,93.6027,93.6027,93.3466,93.4845,102135.0
2024-10-10 09:35:00,94.89,94.89,94.61,94.78,48682.0,93.4845,93.4845,93.2086,93.3761,48682.0
2024-10-10 09:40:00,94.79,94.94,94.69,94.74,36556.0,93.386,93.5338,93.2875,93.3367,36556.0
2024-10-10 09:45:00,94.73,94.88,94.71,94.87,59961.0,93.3269,93.4746,93.3072,93.4648,59961.0
2024-10-10 09:50:00,94.87,95.14,94.81,95.07,60075.0,93.4648,93.7308,93.4057,93.6618,60075.0
2024-10-10 09:55:00,95.06,95.22,95.06,95.07,69763.0,93.652,93.8096,93.652,93.6618,69763.0
2024-10-10 10:00:00,95.08,95.25,95.06,95.22,22985.0,93.6717,93.8392,93.652,93.8096,22985.0
2024-10-10 10:05:00,95.21,95.28,95.16,95.22,22617.0,93.7998,93.8687,93.7505,93.8096,22617.0
2024-10-10 10:10:00,95.21,95.33,95.21,95.27,33721.0,93.7998,93.918,93.7998,93.8589,33721.0
2024-10-10 10:15:00,95.26,95.37,95.23,95.27,20391.0,93.849,93.9574,93.8195,93.8589,20391.0
2024-10-10 10:20:00,95.29,95.33,95.24,95.31,15456.0,93.8786,93.918,93.8293,93.8983,15456.0
2024-10-10 10:25:00,95.33,95.34,95.23,95.25,35823.0,93.918,93.9278,93.8195,93.8392,35823.0
2024-10-10 10:30:00,95.28,95.32,95.21,95.32,20510.0,93.8687,93.9081,93.7998,93.9081,20510.0
2024-10-10 10:35:00,95.31,95.35,95.22,95.24,22302.0,93.8983,93.9377,93.8096,93.8293,22302.0
2024-10-10 10:40:00,95.24,95.25,95.15,95.19,8346.0,93.8293,93.8392,93.7406,93.7801,8346.0
2024-10-10 10:45:00,95.15,95.16,95.08,95.12,43312.0,93.7406,93.7505,93.6717,93.7111,43312.0
2024-10-10 10:50:00,95.11,95.14,94.99,95.01,41211.0,93.7012,93.7308,93.583,93.6027,41211.0
2024-10-10 10:55:00,95.01,95.1,94.98,95.04,13367.0,93.6027,93.6914,93.5732,93.6323,13367.0
2024-10-10 11:00:00,95.04,95.05,94.99,95.05,8424.0,93.6323,93.6421,93.583,93.6421,8424.0
2024-10-10 11:05:00,95.06,95.18,95.06,95.16,14852.0,93.652,93.7702,93.652,93.7505,14852.0
2024-10-10 11:10:00,95.17,95.23,95.15,95.22,9523.0,93.7604,93.8195,93.7406,93.8096,9523.0
2024-10-10 11:15:00,95.22,95.27,95.21,95.24,13016.0,93.8096,93.8589,93.7998,93.8293,13016.0
2024-10-10 11:20:00,95.23,95.24,95.16,95.24,21485.0,93.8195,93.8293,93.7505,93.8293,21485.0
2024-10-10 11:25:00,95.25,95.28,95.22,95.25,37754.0,93.8392,93.8687,93.8096,93.8392,37754.0
2024-10-10 11:30:00,95.25,95.25,95.17,95.21,10993.0,93.8392,93.8392,93.7604,93.7998,10993.0
2024-10-10 11:35:00,95.2,95.25,95.18,95.25,8096.0,93.7899,93.8392,93.7702,93.8392,8096.0
2024-10-10 11:40:00,95.24,95.26,95.22,95.22,8754.0,93.8293,93.849,93.8096,93.8096,8754.0
2024-10-10 11:45:00,95.22,95.27,95.22,95.23,8217.0,93.8096,93.8589,93.8096,93.8195,8217.0
2024-10-10 11:50:00,95.23,95.24,95.19,95.24,6775.0,93.8195,93.8293,93.7801,93.8293,6775.0
2024-10-10 11:55:00,95.25,95.27,95.22,95.25,13659.0,93.8392,93.8589,93.8096,93.8392,13659.0
2024-10-10 12:00:00,95.25,95.29,95.24,95.26,13762.0,93.8392,93.8786,93.8293,93.849,13762.0
2024-10-10 12:05:00,95.27,95.34,95.27,95.34,41419.0,93.8589,93.9278,93.8589,93.9278,41419.0
2024-10-10 12:10:00,95.33,95.38,95.33,95.37,10516.0,93.918,93.9672,93.918,93.9574,10516.0
2024-10-10 12:15:00,95.39,95.42,95.36,95.41,58759.0,93.9771,94.0066,93.9475,93.9968,58759.0
2024-10-10 12:20:00,95.41,95.42,95.35,95.35,83408.0,93.9968,94.0066,93.9377,93.9377,83408.0
2024-10-10 12:25:00,95.36,95.37,95.31,95.37,23000.0,93.9475,93.9574,93.8983,93.9574,23000.0
2024-10-10 12:30:00,95.37,95.37,95.33,95.34,17403.0,93.9574,93.9574,93.918,93.9278,17403.0
2024-10-10 12:35:00,95.35,95.37,95.33,95.34,16504.0,93.9377,93.9574,93.918,93.9278,16504.0
2024-10-10 12:40:00,95.34,95.34,95.12,95.2,102130.0,93.9278,93.9278,93.7111,93.7899,102130.0
2024-10-10 12:45:00,95.19,95.22,95.11,95.16,18965.0,93.7801,93.8096,93.7012,93.7505,18965.0
2024-10-10 12:50:00,95.17,95.24,95.15,95.21,24790.0,93.7604,93.8293,93.7406,93.7998,24790.0
2024-10-10 12:55:00,95.22,95.22,95.15,95.16,55223.0,93.8096,93.8096,93.7406,93.7505,55223.0
2024-10-10 13:00:00,95.16,95.17,95.09,95.11,84342.0,93.7505,93.7604,93.6815,93.7012,84342.0
2024-10-10 13:05:00,95.1,95.13,95.04,95.08,34499.0,93.6914,93.7209,93.6323,93.6717,34499.0
2024-10-10 13:10:00,95.07,95.12,95.07,95.08,22463.0,93.6618,93.7111,93.6618,93.6717,22463.0
2024-10-10 13:15:00,95.09,95.16,95.07,95.16,20063.0,93.6815,93.7505,93.6618,93.7505,20063.0
2024-10-10 13:20:00,95.16,95.25,95.16,95.24,15678.0,93.7505,93.8392,93.7505,93.8293,15678.0
2024-10-10 13:25:00,95.24,95.24,95.2,95.21,16681.0,93.8293,93.8293,93.7899,93.7998,16681.0
2024-10-10 13:30:00,95.22,95.25,95.2,95.21,9167.0,93.8096,93.8392,93.7899,93.7998,9167.0
2024-10-10 13:35:00,95.22,95.23,95.17,95.18,6062.0,93.8096,93.8195,93.7604,93.7702,6062.0
2024-10-10 13:40:00,95.18,95.19,95.16,95.18,17716.0,93.7702,93.7801,93.7505,93.7702,17716.0
2024-10-10 13:45:00,95.18,95.19,95.09,95.12,45107.0,93.7702,93.7801,93.6815,93.7111,45107.0
2024-10-10 13:50:00,95.12,95.13,94.98,95.12,95213.0,93.7111,93.7209,93.5732,93.7111,95213.0
2024-10-10 13:55:00,95.12,95.17,95.1,95.17,23001.0,93.7111,93.7604,93.6914,93.7604,23001.0
2024-10-10 14:00:00,95.16,95.16,95.11,95.12,26473.0,93.7505,93.7505,93.7012,93.7111,26473.0
2024-10-10 14:05:00,95.11,95.14,95.1,95.12,14483.0,93.7012,93.7308,93.6914,93.7111,14483.0
2024-10-10 14:10:00,95.13,95.13,95.02,95.02,16417.0,93.7209,93.7209,93.6126,93.6126,16417.0
2024-10-10 14:15:00,95.02,95.02,95.0,95.02,10104.0,93.6126,93.6126,93.5929,93.6126,10104.0
2024-10-10 14:20:00,95.02,95.09,95.01,95.07,6775.0,93.6126,93.6815,93.6027,93.6618,6775.0
2024-10-10 14:25:00,95.07,95.11,95.07,95.1,7173.0,93.6618,93.7012,93.6618,93.6914,7173.0
2024-10-10 14:30:00,95.09,95.09,95.05,95.06,17904.0,93.6815,93.6815,93.6421,93.652,17904.0
2024-10-10 14:35:00,95.05,95.1,95.05,95.09,4598.0,93.6421,93.6914,93.6421,93.6815,4598.0
2024-10-10 14:40:00,95.09,95.1,94.97,95.01,12371.0,93.6815,93.6914,93.5633,93.6027,12371.0
2024-10-10 14:45:00,95.01,95.06,95.0,95.03,11587.0,93.6027,93.652,93.5929,93.6224,11587.0
2024-10-10 14:50:00,95.02,95.02,94.98,94.99,22564.0,93.6126,93.6126,93.5732,93.583,22564.0
2024-10-10 14:55:00,94.98,95.04,94.98,95.04,8730.0,93.5732,93.6323,93.5732,93.6323,8730.0
2024-10-10 15:00:00,95.03,95.06,94.99,95.0,37642.0,93.6224,93.652,93.583,93.5929,37642.0
2024-10-10 15:05:00,95.0,95.02,94.98,95.02,12530.0,93.5929,93.6126,93.5732,93.6126,12530.0
2024-10-10 15:10:00,95.02,95.02,94.97,94.98,21176.0,93.6126,93.6126,93.5633,93.5732,21176.0
2024-10-10 15:15:00,94.98,95.03,94.95,95.02,53335.0,93.5732,93.6224,93.5436,93.6126,53335.0
2024-10-10 15:20:00,95.02,95.05,95.0,95.01,71380.0,93.6126,93.6421,93.5929,93.6027,71380.0
2024-10-10 15:25:00,95.01,95.01,94.93,94.96,34300.0,93.6027,93.6027,93.5239,93.5535,34300.0
2024-10-10 15:30:00,94.95,95.03,94.95,95.02,41484.0,93.5436,93.6224,93.5436,93.6126,41484.0
2024-10-10 15:35:00,95.02,95.04,95.0,95.04,82839.0,93.6126,93.6323,93.5929,93.6323,82839.0
2024-10-10 15:40:00,95.05,95.1,95.03,95.09,251257.0,93.6421,93.6914,93.6224,93.6815,251257.0
2024-10-10 15:45:00,95.09,95.15,95.08,95.15,46499.0,93.6815,93.7406,93.6717,93.7406,46499.0
2024-10-10 15:50:00,95.15,95.31,95.13,95.3,160248.0,93.7406,93.8983,93.7209,93.8884,160248.0
2024-10-10 15:55:00,95.29,95.31,95.22,95.25,199987.0,93.8786,93.8983,93.8096,93.8392,199987.0
2024-10-11 09:30:00,95.46,95.94,95.32,95.82,122380.0,94.0461,94.5189,93.9081,94.4007,122380.0
2024-10-11 09:35:00,95.84,95.84,95.59,95.72,73765.0,94.4204,94.4204,94.1741,94.3022,73765.0
2024-10-11 09:40:00,95.73,95.75,95.54,95.6,32881.0,94.3121,94.3318,94.1249,94.184,32881.0
2024-10-11 09:45:00,95.61,95.66,95.51,95.55,53470.0,94.1938,94.2431,94.0953,94.1347,53470.0
2024-10-11 09:50:00,95.56,95.75,95.56,95.7,17286.0,94.1446,94.3318,94.1446,94.2825,17286.0
2024-10-11 09:55:00,95.69,95.76,95.67,95.69,27803.0,94.2726,94.3416,94.2529,94.2726,27803.0
2024-10-11 10:00:00,95.7,95.82,95.64,95.79,38604.0,94.2825,94.4007,94.2234,94.3712,38604.0
2024-10-11 10:05:00,95.79,95.94,95.75,95.93,28796.0,94.3712,94.5189,94.3318,94.5091,28796.0
2024-10-11 10:10:00,95.95,96.01,95.87,95.9,29202.0,94.5288,94.5879,94.45,94.4795,29202.0
2024-10-11 10:15:00,95.9,96.04,95.89,95.96,17067.0,94.4795,94.6175,94.4697,94.5386,17067.0
2024-10-11 10:20:00,95.96,95.99,95.9,95.99,13619.0,94.5386,94.5682,94.4795,94.5682,13619.0
2024-10-11 10:25:00,96.0,96.06,95.99,96.0,18851.0,94.5781,94.6372,94.5682,94.5781,18851.0
2024-10-11 10:30:00,96.0,96.01,95.94,95.99,12506.0,94.5781,94.5879,94.5189,94.5682,12506.0
2024-10-11 10:35:00,96.0,96.02,95.92,95.96,31776.0,94.5781,94.5978,94.4992,94.5386,31776.0
2024-10-11 10:40:00,95.97,96.05,95.96,96.02,19743.0,94.5485,94.6273,94.5386,94.5978,19743.0
2024-10-11 10:45:00,96.03,96.06,95.97,96.04,50380.0,94.6076,94.6372,94.5485,94.6175,50380.0
2024-10-11 10:50:00,96.03,96.07,95.97,95.98,60891.0,94.6076,94.647,94.5485,94.5584,60891.0
2024-10-11 10:55:00,95.98,96.02,95.96,96.0,27215.0,94.5584,94.5978,94.5386,94.5781,27215.0
2024-10-11 11:00:00,96.01,96.02,95.96,96.0,22142.0,94.5879,94.5978,94.5386,94.5781,22142.0
2024-10-11 11:05:00,96.0,96.12,96.0,96.09,24425.0,94.5781,94.6963,94.5781,94.6667,24425.0
2024-10-11 11:10:00,96.09,96.16,96.08,96.15,20239.0,94.6667,94.7357,94.6569,94.7258,20239.0
2024-10-11 11:15:00,96.15,96.16,96.1,96.11,23911.0,94.7258,94.7357,94.6766,94.6864,23911.0
2024-10-11 11:20:00,96.09,96.1,96.05,96.06,18027.0,94.6667,94.6766,94.6273,94.6372,18027.0
2024-10-11 11:25:00,96.06,96.07,96.0,96.01,12036.0,94.6372,94.647,94.5781,94.5879,12036.0
2024-10-11 11:30:00,96.01,96.04,95.96,96.03,23872.0,94.5879,94.6175,94.5386,94.6076,23872.0
2024-10-11 11:35:00,96.03,96.09,96.02,96.08,15418.0,94.6076,94.6667,94.5978,94.6569,15418.0
2024-10-11 11:40:00,96.08,96.08,96.02,96.03,26594.0,94.6569,94.6569,94.5978,94.6076,26594.0
2024-10-11 11:45:00,96.02,96.05,95.97,95.98,17219.0,94.5978,94.6273,94.5485,94.5584,17219.0
2024-10-11 11:50:00,95.98,95.99,95.93,95.95,27419.0,94.5584,94.5682,94.5091,94.5288,27419.0
2024-10-11 11:55:00,95.95,95.97,95.93,95.96,33371.0,94.5288,94.5485,94.5091,94.5386,33371.0
2024-10-11 12:00:00,95.97,95.97,95.93,95.95,20924.0,94.5485,94.5485,94.5091,94.5288,20924.0
2024-10-11 12:05:00,95.95,95.97,95.81,95.84,45682.0,94.5288,94.5485,94.3909,94.4204,45682.0
2024-10-11 12:10:00,95.85,95.85,95.8,95.82,15234.0,94.4303,94.4303,94.381,94.4007,15234.0
2024-10-11 12:15:00,95.83,95.87,95.82,95.83,11756.0,94.4106,94.45,94.4007,94.4106,11756.0
2024-10-11 12:20:00,95.82,95.83,95.79,95.81,26634.0,94.4007,94.4106,94.3712,94.3909,26634.0
2024-10-11 12:25:00,95.8,95.83,95.76,95.82,19265.0,94.381,94.4106,94.3416,94.4007,19265.0
2024-10-11 12:30:00,95.82,95.87,95.79,95.85,15524.0,94.4007,94.45,94.3712,94.4303,15524.0
2024-10-11 12:35:00,95.84,95.85,95.78,95.79,21431.0,94.4204,94.4303,94.3613,94.3712,21431.0
2024-10-11 12:40:00,95.79,95.81,95.75,95.76,16320.0,94.3712,94.3909,94.3318,94.3416,16320.0
2024-10-11 12:45:00,95.76,95.8,95.75,95.8,42060.0,94.3416,94.381,94.3318,94.381,42060.0
2024-10-11 12:50:00,95.8,95.82,95.77,95.78,12741.0,94.381,94.4007,94.3515,94.3613,12741.0
2024-10-11 12:55:00,95.77,95.82,95.75,95.81,29801.0,94.3515,94.4007,94.3318,94.3909,29801.0
2024-10-11 13:00:00,95.82,95.86,95.82,95.83,42258.0,94.4007,94.4401,94.4007,94.4106,42258.0
2024-10-11 13:05:00,95.83,95.84,95.81,95.83,39558.0,94.4106,94.4204,94.3909,94.4106,39558.0
2024-10-11 13:10:00,95.82,95.83,95.79,95.8,24640.0,94.4007,94.4106,94.3712,94.381,24640.0
2024-10-11 13:15:00,95.8,95.83,95.78,95.83,18306.0,94.381,94.4106,94.3613,94.4106,18306.0
2024-10-11 13:20:00,95.83,95.85,95.82,95.84,32714.0,94.4106,94.4303,94.4007,94.4204,32714.0
2024-10-11 13:25:00,95.84,95.91,95.83,95.9,26599.0,94.4204,94.4894,94.4106,94.4795,26599.0
2024-10-11 13:30:00,95.9,95.93,95.88,95.91,13643.0,94.4795,94.5091,94.4598,94.4894,13643.0
2024-10-11 13:35:00,95.9,95.95,95.89,95.95,25579.0,94.4795,94.5288,94.4697,94.5288,25579.0
2024-10-11 13:40:00,95.95,95.97,95.94,95.97,20333.0,94.5288,94.5485,94.5189,94.5485,20333.0
2024-10-11 13:45:00,95.97,96.0,95.96,95.96,11866.0,94.5485,94.5781,94.5386,94.5386,11866.0
2024-10-11 13:50:00,95.95,95.98,95.94,95.96,28380.0,94.5288,94.5584,94.5189,94.5386,28380.0
2024-10-11 13:55:00,95.96,95.97,95.92,95.95,29548.0,94.5386,94.5485,94.4992,94.5288,29548.0
2024-10-11 14:00:00,95.94,95.96,95.92,95.93,22965.0,94.5189,94.5386,94.4992,94.5091,22965.0
2024-10-11 14:05:00,95.93,95.94,95.88,95.89,16829.0,94.5091,94.5189,94.4598,94.4697,16829.0
2024-10-11 14:10:00,95.88,95.92,95.87,95.88,22298.0,94.4598,94.4992,94.45,94.4598,22298.0
2024-10-11 14:15:00,95.88,95.93,95.88,95.91,28734.0,94.4598,94.5091,94.4598,94.4894,28734.0
2024-10-11 14:20:00,95.91,95.91,95.84,95.85,21694.0,94.4894,94.4894,94.4204,94.4303,21694.0
2024-10-11 14:25:00,95.85,95.87,95.83,95.84,28341.0,94.4303,94.45,94.4106,94.4204,28341.0
2024-10-11 14:30:00,95.84,95.88,95.84,95.85,32327.0,94.4204,94.4598,94.4204,94.4303,32327.0
2024-10-11 14:35:00,95.86,95.88,95.79,95.82,61623.0,94.4401,94.4598,94.3712,94.4007,61623.0
2024-10-11 14:40:00,95.83,95.85,95.8,95.84,88641.0,94.4106,94.4303,94.381,94.4204,88641.0
2024-10-11 14:45:00,95.85,95.88,95.85,95.87,22417.0,94.4303,94.4598,94.4303,94.45,22417.0
2024-10-11 14:50:00,95.87,95.9,95.86,95.88,31704.0,94.45,94.4795,94.4401,94.4598,31704.0
2024-10-11 14:55:00,95.88,95.93,95.87,95.92,31521.0,94.4598,94.5091,94.45,94.4992,31521.0
2024-10-11 15:00:00,95.92,95.96,95.9,95.93,23178.0,94.4992,94.5386,94.4795,94.5091,23178.0
2024-10-11 15:05:00,95.92,95.98,95.88,95.94,39973.0,94.4992,94.5584,94.4598,94.5189,39973.0
2024-10-11 15:10:00,95.94,95.99,95.94,95.97,21198.0,94.5189,94.5682,94.5189,94.5485,21198.0
2024-10-11 15:15:00,95.98,96.0,95.98,95.98,19844.0,94.5584,94.5781,94.5584,94.5584,19844.0
2024-10-11 15:20:00,95.98,96.0,95.96,96.0,28750.0,94.5584,94.5781,94.5386,94.5781,28750.0
2024-10-11 15:25:00,95.99,95.99,95.94,95.95,30862.0,94.5682,94.5682,94.5189,94.5288,30862.0
2024-10-11 15:30:00,95.95,95.97,95.91,95.95,32499.0,94.5288,94.5485,94.4894,94.5288,32499.0
2024-10-11 15:35:00,95.95,95.97,95.92,95.96,35205.0,94.5288,94.5485,94.4992,94.5386,35205.0
2024-10-11 15:40:00,95.95,95.96,95.9,95.93,53903.0,94.5288,94.5386,94.4795,94.5091,53903.0
2024-10-11 15:45:00,95.93,95.95,95.88,95.92,89580.0,94.5091,94.5288,94.4598,94.4992,89580.0
2024-10-11 15:50:00,95.92,95.95,95.88,95.93,134177.0,94.4992,94.5288,94.4598,94.5091,134177.0
2024-10-11 15:55:00,95.93,95.97,95.88,95.89,334910.0,94.5091,94.5485,94.4598,94.4697,334910.0
2024-10-14 09:30:00,95.33,95.59,95.33,95.5,152475.0,93.918,94.1741,93.918,94.0855,152475.0
2024-10-14 09:35:00,95.49,95.53,95.31,95.41,101670.0,94.0756,94.115,93.8983,93.9968,101670.0
2024-10-14 09:40:00,95.38,95.55,95.3,95.52,165680.0,93.9672,94.1347,93.8884,94.1052,165680.0
2024-10-14 09:45:00,95.52,95.78,95.46,95.76,46509.0,94.1052,94.3613,94.0461,94.3416,46509.0
2024-10-14 09:50:00,95.76,95.8,95.63,95.67,37398.0,94.3416,94.381,94.2135,94.2529,37398.0
2024-10-14 09:55:00,95.67,95.75,95.63,95.65,27067.0,94.2529,94.3318,94.2135,94.2332,27067.0
2024-10-14 10:00:00,95.66,95.75,95.61,95.67,23518.0,94.2431,94.3318,94.1938,94.2529,23518.0
2024-10-14 10:05:00,95.65,95.67,95.56,95.63,12669.0,94.2332,94.2529,94.1446,94.2135,12669.0
2024-10-14 10:10:00,95.62,95.71,95.6,95.68,14143.0,94.2037,94.2924,94.184,94.2628,14143.0
2024-10-14 10:15:00,95.64,95.64,95.54,95.55,21164.0,94.2234,94.2234,94.1249,94.1347,21164.0
2024-10-14 10:20:00,95.54,95.64,95.53,95.62,14558.0,94.1249,94.2234,94.115,94.2037,14558.0
2024-10-14 10:25:00,95.59,95.7,95.54,95.6,14524.0,94.1741,94.2825,94.1249,94.184,14524.0
2024-10-14 10:30:00,95.61,95.81,95.61,95.76,42308.0,94.1938,94.3909,94.1938,94.3416,42308.0
2024-10-14 10:35:00,95.78,95.83,95.75,95.83,7006.0,94.3613,94.4106,94.3318,94.4106,7006.0
2024-10-14 10:40:00,95.83,95.89,95.83,95.87,17846.0,94.4106,94.4697,94.4106,94.45,17846.0
2024-10-14 10:45:00,95.87,95.89,95.81,95.84,23967.0,94.45,94.4697,94.3909,94.4204,23967.0
2024-10-14 10:50:00,95.83,95.92,95.8,95.92,16264.0,94.4106,94.4992,94.381,94.4992,16264.0
2024-10-14 10:55:00,95.93,95.97,95.9,95.93,10897.0,94.5091,94.5485,94.4795,94.5091,10897.0
2024-10-14 11:00:00,95.93,96.01,95.93,95.93,30112.0,94.5091,94.5879,94.5091,94.5091,30112.0
2024-10-14 11:05:00,95.93,96.04,95.92,96.03,13408.0,94.5091,94.6175,94.4992,94.6076,13408.0
2024-10-14 11:10:00,96.04,96.06,96.01,96.04,18860.0,94.6175,94.6372,94.5879,94.6175,18860.0
2024-10-14 11:15:00,96.06,96.1,96.06,96.08,16740.0,94.6372,94.6766,94.6372,94.6569,16740.0
2024-10-14 11:20:00,96.09,96.09,96.0,96.02,26991.0,94.6667,94.6667,94.5781,94.5978,26991.0
2024-10-14 11:25:00,96.02,96.04,95.98,96.01,29427.0,94.5978,94.6175,94.5584,94.5879,29427.0
2024-10-14 11:30:00,96.01,96.05,96.01,96.02,10485.0,94.5879,94.6273,94.5879,94.5978,10485.0
2024-10-14 11:35:00,96.02,96.09,96.01,96.09,9977.0,94.5978,94.6667,94.5879,94.6667,9977.0
2024-10-14 11:40:00,96.08,96.09,96.06,96.08,10443.0,94.6569,94.6667,94.6372,94.6569,10443.0
2024-10-14 11:45:00,96.08,96.09,96.04,96.05,10513.0,94.6569,94.6667,94.6175,94.6273,10513.0
2024-10-14 11:50:00,96.06,96.08,96.04,96.07,13471.0,94.6372,94.6569,94.6175,94.647,13471.0
2024-10-14 11:55:00,96.07,96.09,96.06,96.06,13806.0,94.647,94.6667,94.6372,94.6372,13806.0
2024-10-14 12:00:00,96.06,96.11,96.06,96.06,33590.0,94.6372,94.6864,94.6372,94.6372,33590.0
2024-10-14 12:05:00,96.05,96.05,96.03,96.05,15102.0,94.6273,94.6273,94.6076,94.6273,15102.0
2024-10-14 12:10:00,96.04,96.09,96.04,96.06,4572.0,94.6175,94.6667,94.6175,94.6372,4572.0
2024-10-14 12:15:00,96.07,96.08,96.04,96.04,6355.0,94.647,94.6569,94.6175,94.6175,6355.0
2024-10-14 12:20:00,96.05,96.1,96.04,96.09,8684.0,94.6273,94.6766,94.6175,94.6667,8684.0
2024-10-14 12:25:00,96.08,96.11,96.07,96.1,16759.0,94.6569,94.6864,94.647,94.6766,16759.0
2024-10-14 12:30:00,96.1,96.15,96.09,96.11,25457.0,94.6766,94.7258,94.6667,94.6864,25457.0
2024-10-14 12:35:00,96.12,96.14,96.1,96.11,3278.0,94.6963,94.716,94.6766,94.6864,3278.0
2024-10-14 12:40:00,96.11,96.11,96.06,96.09,12233.0,94.6864,94.6864,94.6372,94.6667,12233.0
2024-10-14 12:45:00,96.09,96.1,96.07,96.08,2556.0,94.6667,94.6766,94.647,94.6569,2556.0
2024-10-14 12:50:00,96.08,96.11,96.08,96.11,8021.0,94.6569,94.6864,94.6569,94.6864,8021.0
2024-10-14 12:55:00,96.11,96.13,96.1,96.11,7931.0,94.6864,94.7061,94.6766,94.6864,7931.0
2024-10-14 13:00:00,96.11,96.12,96.1,96.11,3341.0,94.6864,94.6963,94.6766,94.6864,3341.0
2024-10-14 13:05:00,96.11,96.11,96.09,96.1,2200.0,94.6864,94.6864,94.6667,94.6766,2200.0
2024-10-14 13:10:00,96.1,96.12,96.08,96.08,10893.0,94.6766,94.6963,94.6569,94.6569,10893.0
2024-10-14 13:15:00,96.08,96.13,96.07,96.12,11662.0,94.6569,94.7061,94.647,94.6963,11662.0
2024-10-14 13:20:00,96.13,96.13,96.09,96.1,5697.0,94.7061,94.7061,94.6667,94.6766,5697.0
2024-10-14 13:25:00,96.09,96.11,96.07,96.09,6615.0,94.6667,94.6864,94.647,94.6667,6615.0
2024-10-14 13:30:00,96.08,96.1,96.06,96.09,11116.0,94.6569,94.6766,94.6372,94.6667,11116.0
2024-10-14 13:35:00,96.09,96.11,96.08,96.11,9662.0,94.6667,94.6864,94.6569,94.6864,9662.0
2024-10-14 13:40:00,96.1,96.16,96.1,96.16,7485.0,94.6766,94.7357,94.6766,94.7357,7485.0
2024-10-14 13:45:00,96.16,96.17,96.14,96.16,11324.0,94.7357,94.7455,94.716,94.7357,11324.0
2024-10-14 13:50:00,96.16,96.17,96.12,96.13,8964.0,94.7357,94.7455,94.6963,94.7061,8964.0
2024-10-14 13:55:00,96.13,96.13,96.08,96.08,7116.0,94.7061,94.7061,94.6569,94.6569,7116.0
2024-10-14 14:00:00,96.07,96.1,96.06,96.09,24261.0,94.647,94.6766,94.6372,94.6667,24261.0
2024-10-14 14:05:00,96.09,96.15,96.09,96.15,18916.0,94.6667,94.7258,94.6667,94.7258,18916.0
2024-10-14 14:10:00,96.15,96.16,96.13,96.16,9133.0,94.7258,94.7357,94.7061,94.7357,9133.0
2024-10-14 14:15:00,96.16,96.2,96.16,96.19,18582.0,94.7357,94.7751,94.7357,94.7652,18582.0
2024-10-14 14:20:00,96.2,96.22,96.17,96.22,5525.0,94.7751,94.7948,94.7455,94.7948,5525.0
2024-10-14 14:25:00,96.22,96.22,96.16,96.17,28362.0,94.7948,94.7948,94.7357,94.7455,28362.0
2024-10-14 14:30:00,96.17,96.22,96.17,96.21,47296.0,94.7455,94.7948,94.7455,94.7849,47296.0
2024-10-14 14:35:00,96.22,96.25,96.21,96.22,9682.0,94.7948,94.8244,94.7849,94.7948,9682.0
2024-10-14 14:40:00,96.21,96.22,96.19,96.22,5627.0,94.7849,94.7948,94.7652,94.7948,5627.0
2024-10-14 14:45:00,96.22,96.24,96.18,96.19,25285.0,94.7948,94.8145,94.7554,94.7652,25285.0
2024-10-14 14:50:00,96.19,96.2,96.18,96.19,12282.0,94.7652,94.7751,94.7554,94.7652,12282.0
2024-10-14 14:55:00,96.18,96.19,96.14,96.16,26760.0,94.7554,94.7652,94.716,94.7357,26760.0
2024-10-14 15:00:00,96.16,96.22,96.11,96.22,33936.0,94.7357,94.7948,94.6864,94.7948,33936.0
2024-10-14 15:05:00,96.21,96.21,96.15,96.17,22055.0,94.7849,94.7849,94.7258,94.7455,22055.0
2024-10-14 15:10:00,96.17,96.19,96.16,96.18,22052.0,94.7455,94.7652,94.7357,94.7554,22052.0
2024-10-14 15:15:00,96.18,96.18,96.15,96.16,59757.0,94.7554,94.7554,94.7258,94.7357,59757.0
2024-10-14 15:20:00,96.16,96.25,96.15,96.25,28878.0,94.7357,94.8244,94.7258,94.8244,28878.0
2024-10-14 15:25:00,96.24,96.26,96.23,96.26,16197.0,94.8145,94.8342,94.8046,94.8342,16197.0
2024-10-14 15:30:00,96.25,96.26,96.2,96.23,35261.0,94.8244,94.8342,94.7751,94.8046,35261.0
2024-10-14 15:35:00,96.24,96.28,96.24,96.26,70973.0,94.8145,94.8539,94.8145,94.8342,70973.0
2024-10-14 15:40:00,96.26,96.31,96.25,96.29,49979.0,94.8342,94.8835,94.8244,94.8638,49979.0
2024-10-14 15:45:00,96.29,96.42,96.27,96.41,93029.0,94.8638,94.9918,94.8441,94.982,93029.0
2024-10-14 15:50:00,96.41,96.41,96.32,96.4,178751.0,94.982,94.982,94.8933,94.9721,178751.0
2024-10-14 15:55:00,96.4,96.5,96.39,96.43,464680.0,94.9721,95.0707,94.9623,95.0017,464680.0
2024-10-15 09:30:00,96.22,96.52,96.22,96.3,117405.0,94.7948,95.0904,94.7948,94.8736,117405.0
2024-10-15 09:35:00,96.32,96.44,96.23,96.36,33392.0,94.8933,95.0115,94.8046,94.9327,33392.0
2024-10-15 09:40:00,96.37,96.43,96.29,96.3,32852.0,94.9426,95.0017,94.8638,94.8736,32852.0
2024-10-15 09:45:00,96.3,96.52,96.29,96.51,58448.0,94.8736,95.0904,94.8638,95.0805,58448.0
2024-10-15 09:50:00,96.5,96.52,96.41,96.46,66820.0,95.0707,95.0904,94.982,95.0312,66820.0
2024-10-15 09:55:00,96.47,96.47,96.31,96.37,16910.0,95.0411,95.0411,94.8835,94.9426,16910.0
2024-10-15 10:00:00,96.39,96.53,96.38,96.5,59785.0,94.9623,95.1002,94.9524,95.0707,59785.0
2024-10-15 10:05:00,96.49,96.66,96.46,96.66,65100.0,95.0608,95.2283,95.0312,95.2283,65100.0
2024-10-15 10:10:00,96.66,96.81,96.63,96.77,34166.0,95.2283,95.3761,95.1987,95.3367,34166.0
2024-10-15 10:15:00,96.77,97.06,96.77,97.05,38989.0,95.3367,95.6224,95.3367,95.6125,38989.0
2024-10-15 10:20:00,97.06,97.13,96.93,96.97,49385.0,95.6224,95.6913,95.4943,95.5337,49385.0
2024-10-15 10:25:00,96.97,97.03,96.91,96.92,51521.0,95.5337,95.5928,95.4746,95.4844,51521.0
2024-10-15 10:30:00,96.91,96.98,96.79,96.85,99417.0,95.4746,95.5435,95.3564,95.4155,99417.0
2024-10-15 10:35:00,96.83,96.95,96.8,96.85,98039.0,95.3958,95.514,95.3662,95.4155,98039.0
2024-10-15 10:40:00,96.85,96.99,96.82,96.92,83854.0,95.4155,95.5534,95.3859,95.4844,83854.0
2024-10-15 10:45:00,96.93,96.95,96.82,96.91,32243.0,95.4943,95.514,95.3859,95.4746,32243.0
2024-10-15 10:50:00,96.91,96.98,96.85,96.98,23636.0,95.4746,95.5435,95.4155,95.5435,23636.0
2024-10-15 10:55:00,96.98,96.99,96.86,96.89,46799.0,95.5435,95.5534,95.4253,95.4549,46799.0
2024-10-15 11:00:00,96.89,96.97,96.85,96.93,32271.0,95.4549,95.5337,95.4155,95.4943,32271.0
2024-10-15 11:05:00,96.93,96.97,96.89,96.96,29486.0,95.4943,95.5337,95.4549,95.5238,29486.0
2024-10-15 11:10:00,96.96,96.96,96.77,96.79,31017.0,95.5238,95.5238,95.3367,95.3564,31017.0
2024-10-15 11:15:00,96.8,96.88,96.77,96.87,18791.0,95.3662,95.445,95.3367,95.4352,18791.0
2024-10-15 11:20:00,96.84,96.94,96.83,96.89,19861.0,95.4056,95.5041,95.3958,95.4549,19861.0
2024-10-15 11:25:00,96.9,96.93,96.86,96.89,22594.0,95.4647,95.4943,95.4253,95.4549,22594.0
2024-10-15 11:30:00,96.89,96.93,96.83,96.84,27257.0,95.4549,95.4943,95.3958,95.4056,27257.0
2024-10-15 11:35:00,96.83,96.9,96.81,96.89,13423.0,95.3958,95.4647,95.3761,95.4549,13423.0
2024-10-15 11:40:00,96.89,96.97,96.85,96.96,19687.0,95.4549,95.5337,95.4155,95.5238,19687.0
2024-10-15 11:45:00,96.95,96.95,96.85,96.89,27170.0,95.514,95.514,95.4155,95.4549,27170.0
2024-10-15 11:50:00,96.89,96.92,96.86,96.9,20659.0,95.4549,95.4844,95.4253,95.4647,20659.0
2024-10-15 11:55:00,96.91,96.94,96.89,96.93,28649.0,95.4746,95.5041,95.4549,95.4943,28649.0
2024-10-15 12:00:00,96.94,96.98,96.88,96.93,34751.0,95.5041,95.5435,95.445,95.4943,34751.0
2024-10-15 12:05:00,96.93,97.01,96.92,96.96,17257.0,95.4943,95.5731,95.4844,95.5238,17257.0
2024-10-15 12:10:00,96.98,97.04,96.98,97.01,23219.0,95.5435,95.6027,95.5435,95.5731,23219.0
2024-10-15 12:15:00,97.01,97.02,96.97,97.0,20640.0,95.5731,95.5829,95.5337,95.5632,20640.0
2024-10-15 12:20:00,97.0,97.04,96.99,97.04,7449.0,95.5632,95.6027,95.5534,95.6027,7449.0
2024-10-15 12:25:00,97.03,97.06,97.0,97.05,16777.0,95.5928,95.6224,95.5632,95.6125,16777.0
2024-10-15 12:30:00,97.04,97.06,96.99,97.05,18602.0,95.6027,95.6224,95.5534,95.6125,18602.0
2024-10-15 12:35:00,97.05,97.07,97.02,97.02,16438.0,95.6125,95.6322,95.5829,95.5829,16438.0
2024-10-15 12:40:00,97.01,97.02,96.94,96.97,24595.0,95.5731,95.5829,95.5041,95.5337,24595.0
2024-10-15 12:45:00,96.97,96.97,96.89,96.91,12393.0,95.5337,95.5337,95.4549,95.4746,12393.0
2024-10-15 12:50:00,96.91,96.92,96.87,96.91,12173.0,95.4746,95.4844,95.4352,95.4746,12173.0
2024-10-15 12:55:00,96.91,96.93,96.88,96.92,13218.0,95.4746,95.4943,95.445,95.4844,13218.0
2024-10-15 13:00:00,96.93,96.93,96.88,96.9,16331.0,95.4943,95.4943,95.445,95.4647,16331.0
2024-10-15 13:05:00,96.89,96.91,96.82,96.82,16929.0,95.4549,95.4746,95.3859,95.3859,16929.0
2024-10-15 13:10:00,96.81,96.84,96.74,96.83,25890.0,95.3761,95.4056,95.3071,95.3958,25890.0
2024-10-15 13:15:00,96.84,96.87,96.8,96.83,19569.0,95.4056,95.4352,95.3662,95.3958,19569.0
2024-10-15 13:20:00,96.84,96.85,96.81,96.84,13581.0,95.4056,95.4155,95.3761,95.4056,13581.0
2024-10-15 13:25:00,96.84,96.86,96.82,96.85,18150.0,95.4056,95.4253,95.3859,95.4155,18150.0
2024-10-15 13:30:00,96.84,96.86,96.82,96.84,8504.0,95.4056,95.4253,95.3859,95.4056,8504.0
2024-10-15 13:35:00,96.83,96.87,96.82,96.87,13070.0,95.3958,95.4352,95.3859,95.4352,13070.0
2024-10-15 13:40:00,96.87,96.92,96.86,96.87,8538.0,95.4352,95.4844,95.4253,95.4352,8538.0
2024-10-15 13:45:00,96.86,96.9,96.83,96.88,18754.0,95.4253,95.4647,95.3958,95.445,18754.0
2024-10-15 13:50:00,96.89,96.89,96.83,96.84,22210.0,95.4549,95.4549,95.3958,95.4056,22210.0
2024-10-15 13:55:00,96.83,96.83,96.76,96.79,17241.0,95.3958,95.3958,95.3268,95.3564,17241.0
2024-10-15 14:00:00,96.8,96.81,96.76,96.76,21370.0,95.3662,95.3761,95.3268,95.3268,21370.0
2024-10-15 14:05:00,96.75,96.77,96.67,96.68,18985.0,95.3169,95.3367,95.2381,95.248,18985.0
2024-10-15 14:10:00,96.69,96.7,96.66,96.66,20847.0,95.2578,95.2677,95.2283,95.2283,20847.0
2024-10-15 14:15:00,96.64,96.64,96.55,96.59,42289.0,95.2086,95.2086,95.1199,95.1593,42289.0
2024-10-15 14:20:00,96.59,96.65,96.57,96.58,49510.0,95.1593,95.2184,95.1396,95.1495,49510.0
2024-10-15 14:25:00,96.57,96.59,96.51,96.54,10656.0,95.1396,95.1593,95.0805,95.1101,10656.0
2024-10-15 14:30:00,96.54,96.57,96.51,96.52,11846.0,95.1101,95.1396,95.0805,95.0904,11846.0
2024-10-15 14:35:00,96.52,96.55,96.5,96.55,17858.0,95.0904,95.1199,95.0707,95.1199,17858.0
2024-10-15 14:40:00,96.54,96.56,96.53,96.56,10107.0,95.1101,95.1298,95.1002,95.1298,10107.0
2024-10-15 14:45:00,96.57,96.59,96.54,96.55,6075.0,95.1396,95.1593,95.1101,95.1199,6075.0
2024-10-15 14:50:00,96.55,96.58,96.53,96.55,10049.0,95.1199,95.1495,95.1002,95.1199,10049.0
2024-10-15 14:55:00,96.55,96.55,96.52,96.54,11792.0,95.1199,95.1199,95.0904,95.1101,11792.0
2024-10-15 15:00:00,96.55,96.56,96.45,96.45,56608.0,95.1199,95.1298,95.0214,95.0214,56608.0
2024-10-15 15:05:00,96.46,96.46,96.38,96.38,57950.0,95.0312,95.0312,94.9524,94.9524,57950.0
2024-10-15 15:10:00,96.39,96.49,96.38,96.41,19011.0,94.9623,95.0608,94.9524,94.982,19011.0
2024-10-15 15:15:00,96.42,96.45,96.4,96.45,11508.0,94.9918,95.0214,94.9721,95.0214,11508.0
2024-10-15 15:20:00,96.45,96.48,96.44,96.44,45765.0,95.0214,95.0509,95.0115,95.0115,45765.0
2024-10-15 15:25:00,96.45,96.45,96.32,96.33,31499.0,95.0214,95.0214,94.8933,94.9032,31499.0
2024-10-15 15:30:00,96.33,96.34,96.24,96.28,23990.0,94.9032,94.913,94.8145,94.8539,23990.0
2024-10-15 15:35:00,96.28,96.38,96.25,96.37,47913.0,94.8539,94.9524,94.8244,94.9426,47913.0
2024-10-15 15:40:00,96.38,96.41,96.34,96.35,70202.0,94.9524,94.982,94.913,94.9229,70202.0
2024-10-15 15:45:00,96.35,96.39,96.31,96.38,69190.0,94.9229,94.9623,94.8835,94.9524,69190.0
2024-10-15 15:50:00,96.37,96.47,96.34,96.46,171311.0,94.9426,95.0411,94.913,95.0312,171311.0
2024-10-15 15:55:00,96.46,96.46,96.24,96.33,308897.0,95.0312,95.0312,94.8145,94.9032,308897.0
2024-10-16 09:30:00,96.45,96.67,96.41,96.63,109773.0,95.0214,95.2381,94.982,95.1987,109773.0
2024-10-16 09:35:00,96.63,96.67,96.53,96.66,225656.0,95.1987,95.2381,95.1002,95.2283,225656.0
2024-10-16 09:40:00,96.66,96.88,96.61,96.88,156470.0,95.2283,95.445,95.179,95.445,156470.0
2024-10-16 09:45:00,96.88,96.9,96.73,96.75,52804.0,95.445,95.4647,95.2972,95.3169,52804.0
2024-10-16 09:50:00,96.75,96.79,96.69,96.71,25703.0,95.3169,95.3564,95.2578,95.2775,25703.0
2024-10-16 09:55:00,96.72,96.94,96.7,96.93,30135.0,95.2874,95.5041,95.2677,95.4943,30135.0
2024-10-16 10:00:00,96.94,97.06,96.9,97.06,38259.0,95.5041,95.6224,95.4647,95.6224,38259.0
2024-10-16 10:05:00,97.06,97.11,97.01,97.1,18701.0,95.6224,95.6716,95.5731,95.6618,18701.0
2024-10-16 10:10:00,97.1,97.11,96.99,97.01,31775.0,95.6618,95.6716,95.5534,95.5731,31775.0
2024-10-16 10:15:00,97.02,97.16,97.0,97.08,19484.0,95.5829,95.7209,95.5632,95.6421,19484.0
2024-10-16 10:20:00,97.08,97.08,96.96,97.0,27024.0,95.6421,95.6421,95.5238,95.5632,27024.0
2024-10-16 10:25:00,96.99,97.06,96.97,96.97,20166.0,95.5534,95.6224,95.5337,95.5337,20166.0
2024-10-16 10:30:00,96.96,97.01,96.92,96.95,24942.0,95.5238,95.5731,95.4844,95.514,24942.0
2024-10-16 10:35:00,96.95,97.03,96.92,96.93,28093.0,95.514,95.5928,95.4844,95.4943,28093.0
2024-10-16 10:40:00,96.93,96.93,96.85,96.87,38804.0,95.4943,95.4943,95.4155,95.4352,38804.0
2024-10-16 10:45:00,96.86,96.89,96.81,96.85,43648.0,95.4253,95.4549,95.3761,95.4155,43648.0
2024-10-16 10:50:00,96.87,96.96,96.86,96.94,23681.0,95.4352,95.5238,95.4253,95.5041,23681.0
2024-10-16 10:55:00,96.94,96.95,96.85,96.93,27751.0,95.5041,95.514,95.4155,95.4943,27751.0
2024-10-16 11:00:00,96.92,96.92,96.77,96.78,17680.0,95.4844,95.4844,95.3367,95.3465,17680.0
2024-10-16 11:05:00,96.78,96.82,96.74,96.8,22097.0,95.3465,95.3859,95.3071,95.3662,22097.0
2024-10-16 11:10:00,96.79,96.87,96.78,96.84,38755.0,95.3564,95.4352,95.3465,95.4056,38755.0
2024-10-16 11:15:00,96.82,96.87,96.82,96.86,11388.0,95.3859,95.4352,95.3859,95.4253,11388.0
2024-10-16 11:20:00,96.85,96.93,96.84,96.93,14814.0,95.4155,95.4943,95.4056,95.4943,14814.0
2024-10-16 11:25:00,96.94,96.95,96.9,96.92,8001.0,95.5041,95.514,95.4647,95.4844,8001.0
2024-10-16 11:30:00,96.91,96.92,96.89,96.92,6653.0,95.4746,95.4844,95.4549,95.4844,6653.0
2024-10-16 11:35:00,96.91,96.94,96.9,96.93,10964.0,95.4746,95.5041,95.4647,95.4943,10964.0
2024-10-16 11:40:00,96.94,97.0,96.94,96.98,10079.0,95.5041,95.5632,95.5041,95.5435,10079.0
2024-10-16 11:45:00,96.98,96.98,96.89,96.91,32405.0,95.5435,95.5435,95.4549,95.4746,32405.0
2024-10-16 11:50:00,96.92,96.94,96.87,96.9,15580.0,95.4844,95.5041,95.4352,95.4647,15580.0
2024-10-16 11:55:00,96.89,96.91,96.86,96.86,17986.0,95.4549,95.4746,95.4253,95.4253,17986.0
2024-10-16 12:00:00,96.87,96.88,96.84,96.84,22199.0,95.4352,95.445,95.4056,95.4056,22199.0
2024-10-16 12:05:00,96.83,96.88,96.83,96.87,16184.0,95.3958,95.445,95.3958,95.4352,16184.0
2024-10-16 12:10:00,96.87,96.91,96.84,96.89,9530.0,95.4352,95.4746,95.4056,95.4549,9530.0
2024-10-16 12:15:00,96.89,96.92,96.87,96.92,22011.0,95.4549,95.4844,95.4352,95.4844,22011.0
2024-10-16 12:20:00,96.92,96.94,96.88,96.9,12584.0,95.4844,95.5041,95.445,95.4647,12584.0
2024-10-16 12:25:00,96.9,96.92,96.88,96.88,7350.0,95.4647,95.4844,95.445,95.445,7350.0
2024-10-16 12:30:00,96.87,96.89,96.84,96.87,10394.0,95.4352,95.4549,95.4056,95.4352,10394.0
2024-10-16 12:35:00,96.87,96.9,96.86,96.89,7228.0,95.4352,95.4647,95.4253,95.4549,7228.0
2024-10-16 12:40:00,96.89,96.91,96.87,96.9,12238.0,95.4549,95.4746,95.4352,95.4647,12238.0
2024-10-16 12:45:00,96.91,96.92,96.85,96.86,6375.0,95.4746,95.4844,95.4155,95.4253,6375.0
2024-10-16 12:50:00,96.87,96.9,96.87,96.88,9285.0,95.4352,95.4647,95.4352,95.445,9285.0
2024-10-16 12:55:00,96.88,96.89,96.85,96.89,22602.0,95.445,95.4549,95.4155,95.4549,22602.0
2024-10-16 13:00:00,96.89,96.92,96.88,96.9,27496.0,95.4549,95.4844,95.445,95.4647,27496.0
2024-10-16 13:05:00,96.91,96.91,96.87,96.88,6400.0,95.4746,95.4746,95.4352,95.445,6400.0
2024-10-16 13:10:00,96.88,96.92,96.88,96.92,5400.0,95.445,95.4844,95.445,95.4844,5400.0
2024-10-16 13:15:00,96.92,96.95,96.89,96.89,16877.0,95.4844,95.514,95.4549,95.4549,16877.0
2024-10-16 13:20:00,96.9,96.95,96.9,96.95,19568.0,95.4647,95.514,95.4647,95.514,19568.0
2024-10-16 13:25:00,96.95,96.99,96.95,96.97,20257.0,95.514,95.5534,95.514,95.5337,20257.0
2024-10-16 13:30:00,96.96,96.97,96.95,96.96,4871.0,95.5238,95.5337,95.514,95.5238,4871.0
2024-10-16 13:35:00,96.96,97.01,96.94,97.01,23456.0,95.5238,95.5731,95.5041,95.5731,23456.0
2024-10-16 13:40:00,97.01,97.04,96.99,97.02,13979.0,95.5731,95.6027,95.5534,95.5829,13979.0
2024-10-16 13:45:00,97.03,97.06,97.0,97.01,35543.0,95.5928,95.6224,95.5632,95.5731,35543.0
2024-10-16 13:50:00,97.01,97.02,96.99,97.0,8702.0,95.5731,95.5829,95.5534,95.5632,8702.0
2024-10-16 13:55:00,97.01,97.08,97.0,97.06,31826.0,95.5731,95.6421,95.5632,95.6224,31826.0
2024-10-16 14:00:00,97.06,97.12,97.05,97.08,18153.0,95.6224,95.6815,95.6125,95.6421,18153.0
2024-10-16 14:05:00,97.09,97.16,97.08,97.15,11836.0,95.6519,95.7209,95.6421,95.711,11836.0
2024-10-16 14:10:00,97.15,97.19,97.15,97.19,8366.0,95.711,95.7504,95.711,95.7504,8366.0
2024-10-16 14:15:00,97.19,97.21,97.16,97.19,15806.0,95.7504,95.7701,95.7209,95.7504,15806.0
2024-10-16 14:20:00,97.18,97.28,97.17,97.23,45191.0,95.7406,95.8391,95.7307,95.7898,45191.0
2024-10-16 14:25:00,97.22,97.22,97.19,97.21,17255.0,95.78,95.78,95.7504,95.7701,17255.0
2024-10-16 14:30:00,97.21,97.25,97.21,97.23,17656.0,95.7701,95.8095,95.7701,95.7898,17656.0
2024-10-16 14:35:00,97.23,97.25,97.18,97.18,13255.0,95.7898,95.8095,95.7406,95.7406,13255.0
2024-10-16 14:40:00,97.18,97.19,97.13,97.18,28833.0,95.7406,95.7504,95.6913,95.7406,28833.0
2024-10-16 14:45:00,97.18,97.22,97.15,97.2,17718.0,95.7406,95.78,95.711,95.7603,17718.0
2024-10-16 14:50:00,97.19,97.2,97.14,97.18,19878.0,95.7504,95.7603,95.7012,95.7406,19878.0
2024-10-16 14:55:00,97.18,97.21,97.18,97.18,11790.0,95.7406,95.7701,95.7406,95.7406,11790.0
2024-10-16 15:00:00,97.19,97.19,97.12,97.13,15907.0,95.7504,95.7504,95.6815,95.6913,15907.0
2024-10-16 15:05:00,97.13,97.18,97.13,97.17,40902.0,95.6913,95.7406,95.6913,95.7307,40902.0
2024-10-16 15:10:00,97.17,97.2,97.16,97.18,15008.0,95.7307,95.7603,95.7209,95.7406,15008.0
2024-10-16 15:15:00,97.17,97.23,97.17,97.22,14719.0,95.7307,95.7898,95.7307,95.78,14719.0
2024-10-16 15:20:00,97.22,97.22,97.15,97.17,32701.0,95.78,95.78,95.711,95.7307,32701.0
2024-10-16 15:25:00,97.17,97.2,97.16,97.18,34292.0,95.7307,95.7603,95.7209,95.7406,34292.0
2024-10-16 15:30:00,97.17,97.18,97.12,97.15,31535.0,95.7307,95.7406,95.6815,95.711,31535.0
2024-10-16 15:35:00,97.16,97.19,97.15,97.18,53266.0,95.7209,95.7504,95.711,95.7406,53266.0
2024-10-16 15:40:00,97.18,97.21,97.18,97.19,58996.0,95.7406,95.7701,95.7406,95.7504,58996.0
2024-10-16 15:45:00,97.19,97.19,97.11,97.12,120997.0,95.7504,95.7504,95.6716,95.6815,120997.0
2024-10-16 15:50:00,97.11,97.19,97.11,97.16,207714.0,95.6716,95.7504,95.6716,95.7209,207714.0
2024-10-16 15:55:00,97.16,97.16,97.08,97.11,520255.0,95.7209,95.7209,95.6421,95.6716,520255.0
2024-10-17 09:30:00,97.3,97.46,97.1,97.19,105884.0,95.8588,96.0164,95.6618,95.7504,105884.0
2024-10-17 09:35:00,97.18,97.2,96.99,97.09,82655.0,95.7406,95.7603,95.5534,95.6519,82655.0
2024-10-17 09:40:00,97.09,97.37,97.08,97.27,53955.0,95.6519,95.9278,95.6421,95.8292,53955.0
2024-10-17 09:45:00,97.26,97.34,97.14,97.14,48062.0,95.8194,95.8982,95.7012,95.7012,48062.0
2024-10-17 09:50:00,97.15,97.32,97.15,97.26,29350.0,95.711,95.8785,95.711,95.8194,29350.0
2024-10-17 09:55:00,97.26,97.36,97.22,97.33,29651.0,95.8194,95.9179,95.78,95.8884,29651.0
2024-10-17 10:00:00,97.34,97.37,97.17,97.17,24033.0,95.8982,95.9278,95.7307,95.7307,24033.0
2024-10-17 10:05:00,97.19,97.29,97.05,97.29,43163.0,95.7504,95.8489,95.6125,95.8489,43163.0
2024-10-17 10:10:00,97.3,97.34,97.18,97.19,23245.0,95.8588,95.8982,95.7406,95.7504,23245.0
2024-10-17 10:15:00,97.18,97.26,97.13,97.17,24026.0,95.7406,95.8194,95.6913,95.7307,24026.0
2024-10-17 10:20:00,97.18,97.25,97.07,97.25,14732.0,95.7406,95.8095,95.6322,95.8095,14732.0
2024-10-17 10:25:00,97.25,97.25,97.04,97.09,19644.0,95.8095,95.8095,95.6027,95.6519,19644.0
2024-10-17 10:30:00,97.09,97.14,97.08,97.08,10362.0,95.6519,95.7012,95.6421,95.6421,10362.0
2024-10-17 10:35:00,97.06,97.18,97.01,97.17,18347.0,95.6224,95.7406,95.5731,95.7307,18347.0
2024-10-17 10:40:00,97.17,97.2,97.11,97.12,9491.0,95.7307,95.7603,95.6716,95.6815,9491.0
2024-10-17 10:45:00,97.14,97.27,97.13,97.21,15974.0,95.7012,95.8292,95.6913,95.7701,15974.0
2024-10-17 10:50:00,97.21,97.26,97.19,97.19,23090.0,95.7701,95.8194,95.7504,95.7504,23090.0
2024-10-17 10:55:00,97.19,97.22,97.12,97.17,19490.0,95.7504,95.78,95.6815,95.7307,19490.0
2024-10-17 11:00:00,97.16,97.17,97.06,97.09,26823.0,95.7209,95.7307,95.6224,95.6519,26823.0
2024-10-17 11:05:00,97.08,97.14,97.08,97.11,14840.0,95.6421,95.7012,95.6421,95.6716,14840.0
2024-10-17 11:10:00,97.11,97.15,97.08,97.12,21715.0,95.6716,95.711,95.6421,95.6815,21715.0
2024-10-17 11:15:00,97.12,97.19,97.1,97.1,17066.0,95.6815,95.7504,95.6618,95.6618,17066.0
2024-10-17 11:20:00,97.09,97.11,96.98,97.03,20534.0,95.6519,95.6716,95.5435,95.5928,20534.0
2024-10-17 11:25:00,97.03,97.08,97.02,97.06,20517.0,95.5928,95.6421,95.5829,95.6224,20517.0
2024-10-17 11:30:00,97.06,97.1,97.03,97.08,29924.0,95.6224,95.6618,95.5928,95.6421,29924.0
2024-10-17 11:35:00,97.07,97.1,97.05,97.08,18739.0,95.6322,95.6618,95.6125,95.6421,18739.0
2024-10-17 11:40:00,97.08,97.09,97.01,97.02,25171.0,95.6421,95.6519,95.5731,95.5829,25171.0
2024-10-17 11:45:00,97.01,97.03,96.97,96.98,10526.0,95.5731,95.5928,95.5337,95.5435,10526.0
2024-10-17 11:50:00,96.98,96.99,96.93,96.98,14377.0,95.5435,95.5534,95.4943,95.5435,14377.0
2024-10-17 11:55:00,96.98,97.01,96.95,96.97,14695.0,95.5435,95.5731,95.514,95.5337,14695.0
2024-10-17 12:00:00,96.98,97.02,96.96,97.01,17211.0,95.5435,95.5829,95.5238,95.5731,17211.0
2024-10-17 12:05:00,97.01,97.04,96.97,96.99,16034.0,95.5731,95.6027,95.5337,95.5534,16034.0
2024-10-17 12:10:00,97.0,97.02,96.98,97.02,10854.0,95.5632,95.5829,95.5435,95.5829,10854.0
2024-10-17 12:15:00,97.02,97.04,97.0,97.01,20695.0,95.5829,95.6027,95.5632,95.5731,20695.0
2024-10-17 12:20:00,97.02,97.04,96.97,97.04,6207.0,95.5829,95.6027,95.5337,95.6027,6207.0
2024-10-17 12:25:00,97.03,97.05,97.01,97.02,7427.0,95.5928,95.6125,95.5731,95.5829,7427.0
2024-10-17 12:30:00,97.02,97.05,96.99,97.04,8160.0,95.5829,95.6125,95.5534,95.6027,8160.0
2024-10-17 12:35:00,97.05,97.13,97.05,97.13,97046.0,95.6125,95.6913,95.6125,95.6913,97046.0
2024-10-17 12:40:00,97.12,97.15,97.12,97.14,5199.0,95.6815,95.711,95.6815,95.7012,5199.0
2024-10-17 12:45:00,97.14,97.2,97.14,97.18,6710.0,95.7012,95.7603,95.7012,95.7406,6710.0
2024-10-17 12:50:00,97.18,97.24,97.17,97.23,6541.0,95.7406,95.7997,95.7307,95.7898,6541.0
2024-10-17 12:55:00,97.23,97.23,97.19,97.23,16220.0,95.7898,95.7898,95.7504,95.7898,16220.0
2024-10-17 13:00:00,97.23,97.24,97.17,97.2,18803.0,95.7898,95.7997,95.7307,95.7603,18803.0
2024-10-17 13:05:00,97.2,97.2,97.11,97.17,17909.0,95.7603,95.7603,95.6716,95.7307,17909.0
2024-10-17 13:10:00,97.18,97.2,97.16,97.16,21299.0,95.7406,95.7603,95.7209,95.7209,21299.0
2024-10-17 13:15:00,97.15,97.16,97.08,97.08,7450.0,95.711,95.7209,95.6421,95.6421,7450.0
2024-10-17 13:20:00,97.09,97.11,97.05,97.06,10286.0,95.6519,95.6716,95.6125,95.6224,10286.0
2024-10-17 13:25:00,97.05,97.07,97.03,97.06,10425.0,95.6125,95.6322,95.5928,95.6224,10425.0
2024-10-17 13:30:00,97.06,97.07,96.99,97.01,11439.0,95.6224,95.6322,95.5534,95.5731,11439.0
2024-10-17 13:35:00,97.01,97.05,97.0,97.02,9280.0,95.5731,95.6125,95.5632,95.5829,9280.0
2024-10-17 13:40:00,97.02,97.06,97.0,97.06,16593.0,95.5829,95.6224,95.5632,95.6224,16593.0
2024-10-17 13:45:00,97.06,97.1,97.05,97.09,10972.0,95.6224,95.6618,95.6125,95.6519,10972.0
2024-10-17 13:50:00,97.09,97.1,97.06,97.09,17786.0,95.6519,95.6618,95.6224,95.6519,17786.0
2024-10-17 13:55:00,97.09,97.13,97.09,97.1,10175.0,95.6519,95.6913,95.6519,95.6618,10175.0
2024-10-17 14:00:00,97.1,97.11,96.99,97.01,20897.0,95.6618,95.6716,95.5534,95.5731,20897.0
2024-10-17 14:05:00,97.0,97.04,96.97,96.98,19299.0,95.5632,95.6027,95.5337,95.5435,19299.0
2024-10-17 14:10:00,96.98,97.01,96.93,97.01,12262.0,95.5435,95.5731,95.4943,95.5731,12262.0
2024-10-17 14:15:00,97.0,97.0,96.93,96.94,9422.0,95.5632,95.5632,95.4943,95.5041,9422.0
2024-10-17 14:20:00,96.94,96.99,96.93,96.98,5989.0,95.5041,95.5534,95.4943,95.5435,5989.0
2024-10-17 14:25:00,96.97,97.03,96.96,96.98,22167.0,95.5337,95.5928,95.5238,95.5435,22167.0
2024-10-17 14:30:00,96.97,97.03,96.96,97.03,7311.0,95.5337,95.5928,95.5238,95.5928,7311.0
2024-10-17 14:35:00,97.02,97.02,96.97,97.0,8632.0,95.5829,95.5829,95.5337,95.5632,8632.0
2024-10-17 14:40:00,97.01,97.01,96.97,96.98,6622.0,95.5731,95.5731,95.5337,95.5435,6622.0
2024-10-17 14:45:00,96.98,97.03,96.97,97.0,13555.0,95.5435,95.5928,95.5337,95.5632,13555.0
2024-10-17 14:50:00,96.99,97.01,96.97,96.98,5503.0,95.5534,95.5731,95.5337,95.5435,5503.0
2024-10-17 14:55:00,96.99,97.03,96.98,97.02,9469.0,95.5534,95.5928,95.5435,95.5829,9469.0
2024-10-17 15:00:00,97.02,97.05,97.01,97.03,16900.0,95.5829,95.6125,95.5731,95.5928,16900.0
2024-10-17 15:05:00,97.03,97.06,96.98,97.06,12053.0,95.5928,95.6224,95.5435,95.6224,12053.0
2024-10-17 15:10:00,97.06,97.1,97.05,97.09,10260.0,95.6224,95.6618,95.6125,95.6519,10260.0
2024-10-17 15:15:00,97.08,97.08,97.04,97.06,6579.0,95.6421,95.6421,95.6027,95.6224,6579.0
2024-10-17 15:20:00,97.06,97.08,97.03,97.05,11018.0,95.6224,95.6421,95.5928,95.6125,11018.0
2024-10-17 15:25:00,97.05,97.07,97.02,97.06,21363.0,95.6125,95.6322,95.5829,95.6224,21363.0
2024-10-17 15:30:00,97.05,97.05,96.99,97.02,20038.0,95.6125,95.6125,95.5534,95.5829,20038.0
2024-10-17 15:35:00,97.01,97.06,96.98,97.05,31346.0,95.5731,95.6224,95.5435,95.6125,31346.0
2024-10-17 15:40:00,97.05,97.09,97.04,97.07,50518.0,95.6125,95.6519,95.6027,95.6322,50518.0
2024-10-17 15:45:00,97.08,97.1,97.04,97.08,47554.0,95.6421,95.6618,95.6027,95.6421,47554.0
2024-10-17 15:50:00,97.07,97.17,97.07,97.16,99047.0,95.6322,95.7307,95.6322,95.7209,99047.0
2024-10-17 15:55:00,97.16,97.27,97.15,97.21,224307.0,95.7209,95.8292,95.711,95.7701,224307.0
2024-10-18 09:30:00,97.53,97.64,97.23,97.27,187971.0,96.0854,96.1938,95.7898,95.8292,187971.0
2024-10-18 09:35:00,97.24,97.38,97.22,97.35,113895.0,95.7997,95.9376,95.78,95.9081,113895.0
2024-10-18 09:40:00,97.35,97.43,97.22,97.41,93775.0,95.9081,95.9869,95.78,95.9672,93775.0
2024-10-18 09:45:00,97.41,97.48,97.31,97.4,40916.0,95.9672,96.0361,95.8687,95.9573,40916.0
2024-10-18 09:50:00,97.4,97.41,97.28,97.3,21328.0,95.9573,95.9672,95.8391,95.8588,21328.0
2024-10-18 09:55:00,97.31,97.33,97.24,97.27,55821.0,95.8687,95.8884,95.7997,95.8292,55821.0
2024-10-18 10:00:00,97.27,97.3,97.2,97.29,49171.0,95.8292,95.8588,95.7603,95.8489,49171.0
2024-10-18 10:05:00,97.3,97.36,97.22,97.31,22211.0,95.8588,95.9179,95.78,95.8687,22211.0
2024-10-18 10:10:00,97.32,97.33,97.13,97.16,24470.0,95.8785,95.8884,95.6913,95.7209,24470.0
2024-10-18 10:15:00,97.16,97.26,97.14,97.25,11208.0,95.7209,95.8194,95.7012,95.8095,11208.0
2024-10-18 10:20:00,97.25,97.31,97.19,97.22,9604.0,95.8095,95.8687,95.7504,95.78,9604.0
2024-10-18 10:25:00,97.22,97.25,97.19,97.25,4988.0,95.78,95.8095,95.7504,95.8095,4988.0
2024-10-18 10:30:00,97.26,97.36,97.25,97.28,23179.0,95.8194,95.9179,95.8095,95.8391,23179.0
2024-10-18 10:35:00,97.26,97.32,97.25,97.3,12067.0,95.8194,95.8785,95.8095,95.8588,12067.0
2024-10-18 10:40:00,97.31,97.36,97.31,97.33,8129.0,95.8687,95.9179,95.8687,95.8884,8129.0
2024-10-18 10:45:00,97.32,97.34,97.26,97.29,10132.0,95.8785,95.8982,95.8194,95.8489,10132.0
2024-10-18 10:50:00,97.29,97.4,97.29,97.38,29799.0,95.8489,95.9573,95.8489,95.9376,29799.0
2024-10-18 10:55:00,97.37,97.41,97.34,97.38,29164.0,95.9278,95.9672,95.8982,95.9376,29164.0
2024-10-18 11:00:00,97.37,97.4,97.35,97.36,8917.0,95.9278,95.9573,95.9081,95.9179,8917.0
2024-10-18 11:05:00,97.37,97.48,97.37,97.47,24228.0,95.9278,96.0361,95.9278,96.0263,24228.0
2024-10-18 11:10:00,97.48,97.54,97.47,97.49,17134.0,96.0361,96.0952,96.0263,96.046,17134.0
2024-10-18 11:15:00,97.5,97.51,97.43,97.46,6483.0,96.0558,96.0657,95.9869,96.0164,6483.0
2024-10-18 11:20:00,97.47,97.5,97.45,97.47,6066.0,96.0263,96.0558,96.0066,96.0263,6066.0
2024-10-18 11:25:00,97.46,97.49,97.43,97.47,34582.0,96.0164,96.046,95.9869,96.0263,34582.0
2024-10-18 11:30:00,97.47,97.53,97.46,97.46,49277.0,96.0263,96.0854,96.0164,96.0164,49277.0
2024-10-18 11:35:00,97.47,97.53,97.47,97.52,15337.0,96.0263,96.0854,96.0263,96.0755,15337.0
2024-10-18 11:40:00,97.52,97.56,97.51,97.56,5147.0,96.0755,96.1149,96.0657,96.1149,5147.0
2024-10-18 11:45:00,97.56,97.56,97.53,97.55,12439.0,96.1149,96.1149,96.0854,96.1051,12439.0
2024-10-18 11:50:00,97.53,97.56,97.5,97.53,6269.0,96.0854,96.1149,96.0558,96.0854,6269.0
2024-10-18 11:55:00,97.55,97.55,97.51,97.55,6162.0,96.1051,96.1051,96.0657,96.1051,6162.0
2024-10-18 12:00:00,97.55,97.63,97.55,97.63,11749.0,96.1051,96.1839,96.1051,96.1839,11749.0
2024-10-18 12:05:00,97.63,97.66,97.63,97.66,6204.0,96.1839,96.2135,96.1839,96.2135,6204.0
2024-10-18 12:10:00,97.65,97.71,97.64,97.71,6913.0,96.2036,96.2627,96.1938,96.2627,6913.0
2024-10-18 12:15:00,97.72,97.83,97.71,97.83,14388.0,96.2726,96.381,96.2627,96.381,14388.0
2024-10-18 12:20:00,97.83,97.83,97.79,97.8,8051.0,96.381,96.381,96.3415,96.3514,8051.0
2024-10-18 12:25:00,97.81,97.84,97.81,97.83,7784.0,96.3612,96.3908,96.3612,96.381,7784.0
2024-10-18 12:30:00,97.82,97.82,97.77,97.81,17651.0,96.3711,96.3711,96.3218,96.3612,17651.0
2024-10-18 12:35:00,97.81,97.85,97.78,97.84,6487.0,96.3612,96.4007,96.3317,96.3908,6487.0
2024-10-18 12:40:00,97.84,97.85,97.8,97.81,10679.0,96.3908,96.4007,96.3514,96.3612,10679.0
2024-10-18 12:45:00,97.81,97.81,97.76,97.79,17017.0,96.3612,96.3612,96.312,96.3415,17017.0
2024-10-18 12:50:00,97.79,97.83,97.76,97.83,9621.0,96.3415,96.381,96.312,96.381,9621.0
2024-10-18 12:55:00,97.85,97.87,97.78,97.79,20970.0,96.4007,96.4204,96.3317,96.3415,20970.0
2024-10-18 13:00:00,97.77,97.81,97.75,97.77,23305.0,96.3218,96.3612,96.3021,96.3218,23305.0
2024-10-18 13:05:00,97.78,97.8,97.77,97.78,23073.0,96.3317,96.3514,96.3218,96.3317,23073.0
2024-10-18 13:10:00,97.79,97.87,97.78,97.86,10996.0,96.3415,96.4204,96.3317,96.4105,10996.0
2024-10-18 13:15:00,97.86,97.87,97.78,97.81,11720.0,96.4105,96.4204,96.3317,96.3612,11720.0
2024-10-18 13:20:00,97.8,97.82,97.77,97.78,6945.0,96.3514,96.3711,96.3218,96.3317,6945.0
2024-10-18 13:25:00,97.78,97.8,97.73,97.74,12045.0,96.3317,96.3514,96.2824,96.2923,12045.0
2024-10-18 13:30:00,97.75,97.8,97.74,97.8,6870.0,96.3021,96.3514,96.2923,96.3514,6870.0
2024-10-18 13:35:00,97.79,97.81,97.78,97.8,8198.0,96.3415,96.3612,96.3317,96.3514,8198.0
2024-10-18 13:40:00,97.79,97.79,97.75,97.77,10308.0,96.3415,96.3415,96.3021,96.3218,10308.0
2024-10-18 13:45:00,97.77,97.77,97.71,97.73,16076.0,96.3218,96.3218,96.2627,96.2824,16076.0
2024-10-18 13:50:00,97.72,97.73,97.7,97.7,2678.0,96.2726,96.2824,96.2529,96.2529,2678.0
2024-10-18 13:55:00,97.7,97.7,97.65,97.69,8210.0,96.2529,96.2529,96.2036,96.243,8210.0
2024-10-18 14:00:00,97.69,97.76,97.59,97.76,27996.0,96.243,96.312,96.1445,96.312,27996.0
2024-10-18 14:05:00,97.76,97.78,97.72,97.78,15260.0,96.312,96.3317,96.2726,96.3317,15260.0
2024-10-18 14:10:00,97.78,97.83,97.78,97.81,8179.0,96.3317,96.381,96.3317,96.3612,8179.0
2024-10-18 14:15:00,97.81,97.82,97.79,97.82,6351.0,96.3612,96.3711,96.3415,96.3711,6351.0
2024-10-18 14:20:00,97.81,97.83,97.8,97.81,12045.0,96.3612,96.381,96.3514,96.3612,12045.0
2024-10-18 14:25:00,97.82,97.84,97.75,97.75,13146.0,96.3711,96.3908,96.3021,96.3021,13146.0
2024-10-18 14:30:00,97.77,97.77,97.69,97.69,29224.0,96.3218,96.3218,96.243,96.243,29224.0
2024-10-18 14:35:00,97.69,97.7,97.65,97.66,35204.0,96.243,96.2529,96.2036,96.2135,35204.0
2024-10-18 14:40:00,97.67,97.7,97.66,97.7,29360.0,96.2233,96.2529,96.2135,96.2529,29360.0
2024-10-18 14:45:00,97.7,97.73,97.69,97.7,9493.0,96.2529,96.2824,96.243,96.2529,9493.0
2024-10-18 14:50:00,97.7,97.71,97.67,97.69,13046.0,96.2529,96.2627,96.2233,96.243,13046.0
2024-10-18 14:55:00,97.69,97.7,97.63,97.63,17165.0,96.243,96.2529,96.1839,96.1839,17165.0
2024-10-18 15:00:00,97.64,97.64,97.59,97.63,46819.0,96.1938,96.1938,96.1445,96.1839,46819.0
2024-10-18 15:05:00,97.64,97.65,97.57,97.6,23740.0,96.1938,96.2036,96.1248,96.1544,23740.0
2024-10-18 15:10:00,97.59,97.6,97.54,97.58,41524.0,96.1445,96.1544,96.0952,96.1347,41524.0
2024-10-18 15:15:00,97.59,97.62,97.54,97.54,55892.0,96.1445,96.1741,96.0952,96.0952,55892.0
2024-10-18 15:20:00,97.54,97.55,97.47,97.48,72416.0,96.0952,96.1051,96.0263,96.0361,72416.0
2024-10-18 15:25:00,97.48,97.52,97.47,97.49,44650.0,96.0361,96.0755,96.0263,96.046,44650.0
2024-10-18 15:30:00,97.49,97.51,97.46,97.48,35556.0,96.046,96.0657,96.0164,96.0361,35556.0
2024-10-18 15:35:00,97.48,97.54,97.46,97.52,75108.0,96.0361,96.0952,96.0164,96.0755,75108.0
2024-10-18 15:40:00,97.52,97.52,97.47,97.51,89016.0,96.0755,96.0755,96.0263,96.0657,89016.0
2024-10-18 15:45:00,97.51,97.55,97.5,97.52,115044.0,96.0657,96.1051,96.0558,96.0755,115044.0
2024-10-18 15:50:00,97.52,97.61,97.49,97.61,215062.0,96.0755,96.1642,96.046,96.1642,215062.0
2024-10-18 15:55:00,97.6,97.7,97.6,97.64,232684.0,96.1544,96.2529,96.1544,96.1938,232684.0
2024-10-21 09:30:00,97.52,97.67,97.44,97.53,115971.0,96.0755,96.2233,95.9967,96.0854,115971.0
2024-10-21 09:35:00,97.54,97.59,97.49,97.52,29012.0,96.0952,96.1445,96.046,96.0755,29012.0
2024-10-21 09:40:00,97.52,97.53,97.45,97.5,18999.0,96.0755,96.0854,96.0066,96.0558,18999.0
2024-10-21 09:45:00,97.51,97.64,97.47,97.53,57356.0,96.0657,96.1938,96.0263,96.0854,57356.0
2024-10-21 09:50:00,97.51,97.65,97.5,97.55,16234.0,96.0657,96.2036,96.0558,96.1051,16234.0
2024-10-21 09:55:00,97.54,97.57,97.35,97.36,17884.0,96.0952,96.1248,95.9081,95.9179,17884.0
2024-10-21 10:00:00,97.37,97.43,97.33,97.38,18264.0,95.9278,95.9869,95.8884,95.9376,18264.0
2024-10-21 10:05:00,97.38,97.41,97.31,97.34,20204.0,95.9376,95.9672,95.8687,95.8982,20204.0
2024-10-21 10:10:00,97.34,97.34,97.28,97.29,13288.0,95.8982,95.8982,95.8391,95.8489,13288.0
2024-10-21 10:15:00,97.28,97.28,97.18,97.18,33210.0,95.8391,95.8391,95.7406,95.7406,33210.0
2024-10-21 10:20:00,97.2,97.24,97.16,97.17,38310.0,95.7603,95.7997,95.7209,95.7307,38310.0
2024-10-21 10:25:00,97.15,97.15,97.0,97.0,13479.0,95.711,95.711,95.5632,95.5632,13479.0
2024-10-21 10:30:00,96.99,97.03,96.93,96.95,27391.0,95.5534,95.5928,95.4943,95.514,27391.0
2024-10-21 10:35:00,96.95,97.03,96.93,97.01,30635.0,95.514,95.5928,95.4943,95.5731,30635.0
2024-10-21 10:40:00,97.01,97.03,96.93,96.97,29813.0,95.5731,95.5928,95.4943,95.5337,29813.0
2024-10-21 10:45:00,96.98,96.98,96.79,96.81,33864.0,95.5435,95.5435,95.3564,95.3761,33864.0
2024-10-21 10:50:00,96.8,96.86,96.76,96.78,18650.0,95.3662,95.4253,95.3268,95.3465,18650.0
2024-10-21 10:55:00,96.77,96.84,96.77,96.83,13522.0,95.3367,95.4056,95.3367,95.3958,13522.0
2024-10-21 11:00:00,96.84,96.85,96.71,96.75,30860.0,95.4056,95.4155,95.2775,95.3169,30860.0
2024-10-21 11:05:00,96.74,96.74,96.55,96.62,44547.0,95.3071,95.3071,95.1199,95.1889,44547.0
2024-10-21 11:10:00,96.63,96.72,96.62,96.69,49437.0,95.1987,95.2874,95.1889,95.2578,49437.0
2024-10-21 11:15:00,96.7,96.7,96.63,96.7,15574.0,95.2677,95.2677,95.1987,95.2677,15574.0
2024-10-21 11:20:00,96.7,96.7,96.63,96.65,14509.0,95.2677,95.2677,95.1987,95.2184,14509.0
2024-10-21 11:25:00,96.64,96.66,96.59,96.61,24754.0,95.2086,95.2283,95.1593,95.179,24754.0
2024-10-21 11:30:00,96.61,96.63,96.57,96.59,10748.0,95.179,95.1987,95.1396,95.1593,10748.0
2024-10-21 11:35:00,96.59,96.62,96.56,96.62,12973.0,95.1593,95.1889,95.1298,95.1889,12973.0
2024-10-21 11:40:00,96.62,96.71,96.61,96.71,18066.0,95.1889,95.2775,95.179,95.2775,18066.0
2024-10-21 11:45:00,96.7,96.74,96.7,96.73,11642.0,95.2677,95.3071,95.2677,95.2972,11642.0
2024-10-21 11:50:00,96.74,96.78,96.73,96.73,12808.0,95.3071,95.3465,95.2972,95.2972,12808.0
2024-10-21 11:55:00,96.75,96.83,96.74,96.76,14141.0,95.3169,95.3958,95.3071,95.3268,14141.0
2024-10-21 12:00:00,96.78,96.79,96.68,96.72,8792.0,95.3465,95.3564,95.248,95.2874,8792.0
2024-10-21 12:05:00,96.73,96.75,96.7,96.75,23235.0,95.2972,95.3169,95.2677,95.3169,23235.0
2024-10-21 12:10:00,96.76,96.77,96.64,96.65,16826.0,95.3268,95.3367,95.2086,95.2184,16826.0
2024-10-21 12:15:00,96.66,96.69,96.65,96.69,9513.0,95.2283,95.2578,95.2184,95.2578,9513.0
2024-10-21 12:20:00,96.69,96.69,96.65,96.68,4424.0,95.2578,95.2578,95.2184,95.248,4424.0
2024-10-21 12:25:00,96.7,96.77,96.7,96.77,23008.0,95.2677,95.3367,95.2677,95.3367,23008.0
2024-10-21 12:30:00,96.77,96.8,96.76,96.79,13097.0,95.3367,95.3662,95.3268,95.3564,13097.0
2024-10-21 12:35:00,96.8,96.8,96.73,96.75,2600.0,95.3662,95.3662,95.2972,95.3169,2600.0
2024-10-21 12:40:00,96.75,96.76,96.73,96.73,3902.0,95.3169,95.3268,95.2972,95.2972,3902.0
2024-10-21 12:45:00,96.75,96.75,96.72,96.73,12876.0,95.3169,95.3169,95.2874,95.2972,12876.0
2024-10-21 12:50:00,96.74,96.83,96.74,96.83,5158.0,95.3071,95.3958,95.3071,95.3958,5158.0
2024-10-21 12:55:00,96.82,96.86,96.81,96.86,6112.0,95.3859,95.4253,95.3761,95.4253,6112.0
2024-10-21 13:00:00,96.83,96.85,96.8,96.81,7495.0,95.3958,95.4155,95.3662,95.3761,7495.0
2024-10-21 13:05:00,96.81,96.87,96.81,96.87,2460.0,95.3761,95.4352,95.3761,95.4352,2460.0
2024-10-21 13:10:00,96.85,96.86,96.83,96.86,2700.0,95.4155,95.4253,95.3958,95.4253,2700.0
2024-10-21 13:15:00,96.86,96.86,96.8,96.84,17570.0,95.4253,95.4253,95.3662,95.4056,17570.0
2024-10-21 13:20:00,96.83,96.83,96.79,96.83,4126.0,95.3958,95.3958,95.3564,95.3958,4126.0
2024-10-21 13:25:00,96.84,96.84,96.79,96.79,7169.0,95.4056,95.4056,95.3564,95.3564,7169.0
2024-10-21 13:30:00,96.79,96.79,96.73,96.75,4647.0,95.3564,95.3564,95.2972,95.3169,4647.0
2024-10-21 13:35:00,96.76,96.77,96.74,96.75,4867.0,95.3268,95.3367,95.3071,95.3169,4867.0
2024-10-21 13:40:00,96.76,96.78,96.75,96.77,6020.0,95.3268,95.3465,95.3169,95.3367,6020.0
2024-10-21 13:45:00,96.78,96.8,96.77,96.79,7211.0,95.3465,95.3662,95.3367,95.3564,7211.0
2024-10-21 13:50:00,96.8,96.82,96.78,96.78,7644.0,95.3662,95.3859,95.3465,95.3465,7644.0
2024-10-21 13:55:00,96.78,96.79,96.76,96.79,6038.0,95.3465,95.3564,95.3268,95.3564,6038.0
2024-10-21 14:00:00,96.79,96.79,96.74,96.78,9075.0,95.3564,95.3564,95.3071,95.3465,9075.0
2024-10-21 14:05:00,96.78,96.78,96.74,96.75,5462.0,95.3465,95.3465,95.3071,95.3169,5462.0
2024-10-21 14:10:00,96.75,96.75,96.67,96.69,14801.0,95.3169,95.3169,95.2381,95.2578,14801.0
2024-10-21 14:15:00,96.7,96.77,96.7,96.77,8372.0,95.2677,95.3367,95.2677,95.3367,8372.0
2024-10-21 14:20:00,96.78,96.79,96.7,96.73,9573.0,95.3465,95.3564,95.2677,95.2972,9573.0
2024-10-21 14:25:00,96.73,96.76,96.73,96.73,5506.0,95.2972,95.3268,95.2972,95.2972,5506.0
2024-10-21 14:30:00,96.72,96.74,96.7,96.73,8481.0,95.2874,95.3071,95.2677,95.2972,8481.0
2024-10-21 14:35:00,96.73,96.74,96.72,96.73,6893.0,95.2972,95.3071,95.2874,95.2972,6893.0
2024-10-21 14:40:00,96.73,96.74,96.69,96.69,3451.0,95.2972,95.3071,95.2578,95.2578,3451.0
2024-10-21 14:45:00,96.68,96.73,96.66,96.72,12111.0,95.248,95.2972,95.2283,95.2874,12111.0
2024-10-21 14:50:00,96.73,96.73,96.7,96.7,10637.0,95.2972,95.2972,95.2677,95.2677,10637.0
2024-10-21 14:55:00,96.7,96.72,96.7,96.71,23946.0,95.2677,95.2874,95.2677,95.2775,23946.0
2024-10-21 15:00:00,96.72,96.76,96.67,96.68,19538.0,95.2874,95.3268,95.2381,95.248,19538.0
2024-10-21 15:05:00,96.68,96.7,96.66,96.69,58332.0,95.248,95.2677,95.2283,95.2578,58332.0
2024-10-21 15:10:00,96.7,96.78,96.7,96.77,18086.0,95.2677,95.3465,95.2677,95.3367,18086.0
2024-10-21 15:15:00,96.77,96.81,96.77,96.81,9761.0,95.3367,95.3761,95.3367,95.3761,9761.0
2024-10-21 15:20:00,96.81,96.82,96.77,96.8,17081.0,95.3761,95.3859,95.3367,95.3662,17081.0
2024-10-21 15:25:00,96.79,96.82,96.78,96.79,12110.0,95.3564,95.3859,95.3465,95.3564,12110.0
2024-10-21 15:30:00,96.79,96.8,96.71,96.77,76927.0,95.3564,95.3662,95.2775,95.3367,76927.0
2024-10-21 15:35:00,96.79,96.79,96.74,96.76,57888.0,95.3564,95.3564,95.3071,95.3268,57888.0
2024-10-21 15:40:00,96.76,96.79,96.75,96.76,32949.0,95.3268,95.3564,95.3169,95.3268,32949.0
2024-10-21 15:45:00,96.75,96.81,96.75,96.79,44701.0,95.3169,95.3761,95.3169,95.3564,44701.0
2024-10-21 15:50:00,96.79,96.81,96.73,96.76,73349.0,95.3564,95.3761,95.2972,95.3268,73349.0
2024-10-21 15:55:00,96.75,96.88,96.72,96.88,239917.0,95.3169,95.445,95.2874,95.445,239917.0
2024-10-22 09:30:00,96.81,96.96,96.19,96.31,184799.0,95.3761,95.5238,94.7652,94.8835,184799.0
2024-10-22 09:35:00,96.3,96.32,95.87,95.91,84441.0,94.8736,94.8933,94.45,94.4894,84441.0
2024-10-22 09:40:00,95.91,95.99,95.82,95.86,106461.0,94.4894,94.5682,94.4007,94.4401,106461.0
2024-10-22 09:45:00,95.87,95.91,95.72,95.89,55402.0,94.45,94.4894,94.3022,94.4697,55402.0
2024-10-22 09:50:00,95.9,95.9,95.68,95.77,42762.0,94.4795,94.4795,94.2628,94.3515,42762.0
2024-10-22 09:55:00,95.78,95.79,95.65,95.79,41543.0,94.3613,94.3712,94.2332,94.3712,41543.0
2024-10-22 10:00:00,95.78,95.86,95.65,95.66,29059.0,94.3613,94.4401,94.2332,94.2431,29059.0
2024-10-22 10:05:00,95.66,95.66,95.5,95.56,53971.0,94.2431,94.2431,94.0855,94.1446,53971.0
2024-10-22 10:10:00,95.58,95.7,95.53,95.6,76834.0,94.1643,94.2825,94.115,94.184,76834.0
2024-10-22 10:15:00,95.61,95.69,95.55,95.6,63021.0,94.1938,94.2726,94.1347,94.184,63021.0
2024-10-22 10:20:00,95.62,95.65,95.56,95.58,29996.0,94.2037,94.2332,94.1446,94.1643,29996.0
2024-10-22 10:25:00,95.58,95.62,95.54,95.58,53255.0,94.1643,94.2037,94.1249,94.1643,53255.0
2024-10-22 10:30:00,95.55,95.59,95.46,95.52,38739.0,94.1347,94.1741,94.0461,94.1052,38739.0
2024-10-22 10:35:00,95.53,95.67,95.53,95.65,45593.0,94.115,94.2529,94.115,94.2332,45593.0
2024-10-22 10:40:00,95.64,95.66,95.59,95.61,36659.0,94.2234,94.2431,94.1741,94.1938,36659.0
2024-10-22 10:45:00,95.61,95.7,95.61,95.68,50650.0,94.1938,94.2825,94.1938,94.2628,50650.0
2024-10-22 10:50:00,95.67,95.69,95.64,95.66,20647.0,94.2529,94.2726,94.2234,94.2431,20647.0
2024-10-22 10:55:00,95.67,95.69,95.64,95.67,15160.0,94.2529,94.2726,94.2234,94.2529,15160.0
2024-10-22 11:00:00,95.65,95.69,95.65,95.66,25622.0,94.2332,94.2726,94.2332,94.2431,25622.0
2024-10-22 11:05:00,95.66,95.7,95.62,95.7,37783.0,94.2431,94.2825,94.2037,94.2825,37783.0
2024-10-22 11:10:00,95.71,95.71,95.67,95.7,71074.0,94.2924,94.2924,94.2529,94.2825,71074.0
2024-10-22 11:15:00,95.7,95.8,95.7,95.78,46533.0,94.2825,94.381,94.2825,94.3613,46533.0
2024-10-22 11:20:00,95.78,95.79,95.68,95.7,28055.0,94.3613,94.3712,94.2628,94.2825,28055.0
2024-10-22 11:25:00,95.72,95.78,95.69,95.77,10920.0,94.3022,94.3613,94.2726,94.3515,10920.0
2024-10-22 11:30:00,95.76,95.81,95.74,95.81,21634.0,94.3416,94.3909,94.3219,94.3909,21634.0
2024-10-22 11:35:00,95.8,95.86,95.79,95.84,9965.0,94.381,94.4401,94.3712,94.4204,9965.0
2024-10-22 11:40:00,95.84,95.84,95.76,95.79,15472.0,94.4204,94.4204,94.3416,94.3712,15472.0
2024-10-22 11:45:00,95.8,95.82,95.77,95.8,21143.0,94.381,94.4007,94.3515,94.381,21143.0
2024-10-22 11:50:00,95.8,95.84,95.79,95.8,9011.0,94.381,94.4204,94.3712,94.381,9011.0
2024-10-22 11:55:00,95.79,95.79,95.73,95.73,10076.0,94.3712,94.3712,94.3121,94.3121,10076.0
2024-10-22 12:00:00,95.73,95.75,95.7,95.71,10838.0,94.3121,94.3318,94.2825,94.2924,10838.0
2024-10-22 12:05:00,95.7,95.71,95.65,95.7,47401.0,94.2825,94.2924,94.2332,94.2825,47401.0
2024-10-22 12:10:00,95.71,95.78,95.7,95.76,11915.0,94.2924,94.3613,94.2825,94.3416,11915.0
2024-10-22 12:15:00,95.76,95.8,95.75,95.79,18664.0,94.3416,94.381,94.3318,94.3712,18664.0
2024-10-22 12:20:00,95.79,95.79,95.75,95.78,10948.0,94.3712,94.3712,94.3318,94.3613,10948.0
2024-10-22 12:25:00,95.78,95.82,95.78,95.81,7833.0,94.3613,94.4007,94.3613,94.3909,7833.0
2024-10-22 12:30:00,95.81,95.9,95.8,95.89,6371.0,94.3909,94.4795,94.381,94.4697,6371.0
2024-10-22 12:35:00,95.89,95.92,95.88,95.92,16253.0,94.4697,94.4992,94.4598,94.4992,16253.0
2024-10-22 12:40:00,95.92,95.95,95.9,95.92,14360.0,94.4992,94.5288,94.4795,94.4992,14360.0
2024-10-22 12:45:00,95.93,95.95,95.91,95.94,17803.0,94.5091,94.5288,94.4894,94.5189,17803.0
2024-10-22 12:50:00,95.94,96.02,95.94,95.99,30942.0,94.5189,94.5978,94.5189,94.5682,30942.0
2024-10-22 12:55:00,95.99,96.05,95.97,95.99,66904.0,94.5682,94.6273,94.5485,94.5682,66904.0
2024-10-22 13:00:00,95.99,96.04,95.98,96.03,7439.0,94.5682,94.6175,94.5584,94.6076,7439.0
2024-10-22 13:05:00,96.03,96.03,95.96,95.98,57001.0,94.6076,94.6076,94.5386,94.5584,57001.0
2024-10-22 13:10:00,95.98,96.01,95.95,95.97,16052.0,94.5584,94.5879,94.5288,94.5485,16052.0
2024-10-22 13:15:00,95.96,95.98,95.92,95.93,22374.0,94.5386,94.5584,94.4992,94.5091,22374.0
2024-10-22 13:20:00,95.94,95.97,95.93,95.95,6073.0,94.5189,94.5485,94.5091,94.5288,6073.0
2024-10-22 13:25:00,95.95,96.02,95.95,96.0,24699.0,94.5288,94.5978,94.5288,94.5781,24699.0
2024-10-22 13:30:00,96.0,96.01,95.96,96.0,20445.0,94.5781,94.5879,94.5386,94.5781,20445.0
2024-10-22 13:35:00,96.01,96.08,96.01,96.08,80240.0,94.5879,94.6569,94.5879,94.6569,80240.0
2024-10-22 13:40:00,96.08,96.15,96.08,96.14,13244.0,94.6569,94.7258,94.6569,94.716,13244.0
2024-10-22 13:45:00,96.15,96.19,96.14,96.16,5025.0,94.7258,94.7652,94.716,94.7357,5025.0
2024-10-22 13:50:00,96.15,96.17,96.13,96.16,20890.0,94.7258,94.7455,94.7061,94.7357,20890.0
2024-10-22 13:55:00,96.16,96.17,96.12,96.17,23106.0,94.7357,94.7455,94.6963,94.7455,23106.0
2024-10-22 14:00:00,96.15,96.24,96.15,96.23,25155.0,94.7258,94.8145,94.7258,94.8046,25155.0
2024-10-22 14:05:00,96.23,96.23,96.12,96.14,18566.0,94.8046,94.8046,94.6963,94.716,18566.0
2024-10-22 14:10:00,96.15,96.18,96.1,96.11,7405.0,94.7258,94.7554,94.6766,94.6864,7405.0
2024-10-22 14:15:00,96.11,96.19,96.1,96.18,12561.0,94.6864,94.7652,94.6766,94.7554,12561.0
2024-10-22 14:20:00,96.18,96.18,96.11,96.13,12149.0,94.7554,94.7554,94.6864,94.7061,12149.0
2024-10-22 14:25:00,96.13,96.17,96.12,96.13,22075.0,94.7061,94.7455,94.6963,94.7061,22075.0
2024-10-22 14:30:00,96.13,96.15,96.11,96.13,26538.0,94.7061,94.7258,94.6864,94.7061,26538.0
2024-10-22 14:35:00,96.13,96.13,96.06,96.06,13227.0,94.7061,94.7061,94.6372,94.6372,13227.0
2024-10-22 14:40:00,96.06,96.08,96.04,96.04,10763.0,94.6372,94.6569,94.6175,94.6175,10763.0
2024-10-22 14:45:00,96.04,96.09,96.02,96.05,5949.0,94.6175,94.6667,94.5978,94.6273,5949.0
2024-10-22 14:50:00,96.07,96.08,96.05,96.06,9974.0,94.647,94.6569,94.6273,94.6372,9974.0
2024-10-22 14:55:00,96.06,96.07,95.98,96.01,19324.0,94.6372,94.647,94.5584,94.5879,19324.0
2024-10-22 15:00:00,96.0,96.03,95.94,96.03,27692.0,94.5781,94.6076,94.5189,94.6076,27692.0
2024-10-22 15:05:00,96.03,96.05,95.99,96.01,6015.0,94.6076,94.6273,94.5682,94.5879,6015.0
2024-10-22 15:10:00,96.01,96.08,96.01,96.08,8051.0,94.5879,94.6569,94.5879,94.6569,8051.0
2024-10-22 15:15:00,96.07,96.12,96.05,96.09,40876.0,94.647,94.6963,94.6273,94.6667,40876.0
2024-10-22 15:20:00,96.09,96.11,96.06,96.06,19570.0,94.6667,94.6864,94.6372,94.6372,19570.0
2024-10-22 15:25:00,96.06,96.08,96.03,96.04,10784.0,94.6372,94.6569,94.6076,94.6175,10784.0
2024-10-22 15:30:00,96.05,96.07,96.02,96.06,40167.0,94.6273,94.647,94.5978,94.6372,40167.0
2024-10-22 15:35:00,96.06,96.13,96.04,96.07,52233.0,94.6372,94.7061,94.6175,94.647,52233.0
2024-10-22 15:40:00,96.07,96.1,96.05,96.09,64022.0,94.647,94.6766,94.6273,94.6667,64022.0
2024-10-22 15:45:00,96.09,96.16,96.07,96.11,39543.0,94.6667,94.7357,94.647,94.6864,39543.0
2024-10-22 15:50:00,96.12,96.14,96.06,96.1,114883.0,94.6963,94.716,94.6372,94.6766,114883.0
2024-10-22 15:55:00,96.1,96.1,95.96,95.98,266638.0,94.6766,94.6766,94.5386,94.5584,266638.0
2024-10-23 09:30:00,95.74,96.04,95.61,96.03,274801.0,94.3219,94.6175,94.1938,94.6076,274801.0
2024-10-23 09:35:00,96.01,96.06,95.93,95.96,129706.0,94.5879,94.6372,94.5091,94.5386,129706.0
2024-10-23 09:40:00,95.97,96.08,95.89,96.01,53450.0,94.5485,94.6569,94.4697,94.5879,53450.0
2024-10-23 09:45:00,95.99,96.12,95.98,96.12,36956.0,94.5682,94.6963,94.5584,94.6963,36956.0
2024-10-23 09:50:00,96.11,96.11,96.0,96.06,44691.0,94.6864,94.6864,94.5781,94.6372,44691.0
2024-10-23 09:55:00,96.05,96.1,96.0,96.0,33450.0,94.6273,94.6766,94.5781,94.5781,33450.0
2024-10-23 10:00:00,96.0,96.21,95.97,96.16,38984.0,94.5781,94.7849,94.5485,94.7357,38984.0
2024-10-23 10:05:00,96.15,96.26,96.08,96.25,28469.0,94.7258,94.8342,94.6569,94.8244,28469.0
2024-10-23 10:10:00,96.25,96.25,96.01,96.02,49753.0,94.8244,94.8244,94.5879,94.5978,49753.0
2024-10-23 10:15:00,96.04,96.1,95.95,95.99,32042.0,94.6175,94.6766,94.5288,94.5682,32042.0
2024-10-23 10:20:00,95.98,96.04,95.91,96.01,25796.0,94.5584,94.6175,94.4894,94.5879,25796.0
2024-10-23 10:25:00,95.99,96.13,95.98,96.09,25810.0,94.5682,94.7061,94.5584,94.6667,25810.0
2024-10-23 10:30:00,96.09,96.1,95.98,96.05,26144.0,94.6667,94.6766,94.5584,94.6273,26144.0
2024-10-23 10:35:00,96.05,96.06,95.96,96.03,28859.0,94.6273,94.6372,94.5386,94.6076,28859.0
2024-10-23 10:40:00,96.03,96.1,96.02,96.04,24765.0,94.6076,94.6766,94.5978,94.6175,24765.0
2024-10-23 10:45:00,96.05,96.09,96.02,96.04,96388.0,94.6273,94.6667,94.5978,94.6175,96388.0
2024-10-23 10:50:00,96.05,96.09,95.92,95.93,42581.0,94.6273,94.6667,94.4992,94.5091,42581.0
2024-10-23 10:55:00,95.94,96.02,95.92,96.02,56932.0,94.5189,94.5978,94.4992,94.5978,56932.0
2024-10-23 11:00:00,96.01,96.03,95.98,96.02,36302.0,94.5879,94.6076,94.5584,94.5978,36302.0
2024-10-23 11:05:00,96.02,96.03,95.94,95.95,99895.0,94.5978,94.6076,94.5189,94.5288,99895.0
2024-10-23 11:10:00,95.94,95.94,95.73,95.78,56599.0,94.5189,94.5189,94.3121,94.3613,56599.0
2024-10-23 11:15:00,95.78,95.85,95.73,95.81,53629.0,94.3613,94.4303,94.3121,94.3909,53629.0
2024-10-23 11:20:00,95.8,95.86,95.78,95.8,36850.0,94.381,94.4401,94.3613,94.381,36850.0
2024-10-23 11:25:00,95.79,95.82,95.7,95.7,19756.0,94.3712,94.4007,94.2825,94.2825,19756.0
2024-10-23 11:30:00,95.7,95.76,95.69,95.76,36564.0,94.2825,94.3416,94.2726,94.3416,36564.0
2024-10-23 11:35:00,95.75,95.86,95.74,95.84,19910.0,94.3318,94.4401,94.3219,94.4204,19910.0
2024-10-23 11:40:00,95.84,95.91,95.84,95.9,8160.0,94.4204,94.4894,94.4204,94.4795,8160.0
2024-10-23 11:45:00,95.9,95.91,95.85,95.89,13340.0,94.4795,94.4894,94.4303,94.4697,13340.0
2024-10-23 11:50:00,95.9,95.96,95.87,95.95,35307.0,94.4795,94.5386,94.45,94.5288,35307.0
2024-10-23 11:55:00,95.94,95.99,95.93,95.98,24571.0,94.5189,94.5682,94.5091,94.5584,24571.0
2024-10-23 12:00:00,95.98,96.05,95.92,95.96,54287.0,94.5584,94.6273,94.4992,94.5386,54287.0
2024-10-23 12:05:00,95.96,95.98,95.88,95.9,33740.0,94.5386,94.5584,94.4598,94.4795,33740.0
2024-10-23 12:10:00,95.9,95.93,95.79,95.8,23584.0,94.4795,94.5091,94.3712,94.381,23584.0
2024-10-23 12:15:00,95.8,95.88,95.8,95.86,23605.0,94.381,94.4598,94.381,94.4401,23605.0
2024-10-23 12:20:00,95.86,95.87,95.82,95.83,8532.0,94.4401,94.45,94.4007,94.4106,8532.0
2024-10-23 12:25:00,95.82,95.86,95.81,95.81,79136.0,94.4007,94.4401,94.3909,94.3909,79136.0
2024-10-23 12:30:00,95.8,95.82,95.77,95.81,18101.0,94.381,94.4007,94.3515,94.3909,18101.0
2024-10-23 12:35:00,95.81,95.85,95.8,95.83,13627.0,94.3909,94.4303,94.381,94.4106,13627.0
2024-10-23 12:40:00,95.83,95.84,95.82,95.83,4135.0,94.4106,94.4204,94.4007,94.4106,4135.0
2024-10-23 12:45:00,95.83,95.92,95.83,95.91,6520.0,94.4106,94.4992,94.4106,94.4894,6520.0
2024-10-23 12:50:00,95.91,95.94,95.87,95.92,14174.0,94.4894,94.5189,94.45,94.4992,14174.0
2024-10-23 12:55:00,95.92,95.96,95.91,95.95,9785.0,94.4992,94.5386,94.4894,94.5288,9785.0
2024-10-23 13:00:00,95.95,95.98,95.86,95.89,24001.0,94.5288,94.5584,94.4401,94.4697,24001.0
2024-10-23 13:05:00,95.9,95.91,95.85,95.87,24635.0,94.4795,94.4894,94.4303,94.45,24635.0
2024-10-23 13:10:00,95.87,95.87,95.77,95.81,24974.0,94.45,94.45,94.3515,94.3909,24974.0
2024-10-23 13:15:00,95.81,95.82,95.71,95.73,12337.0,94.3909,94.4007,94.2924,94.3121,12337.0
2024-10-23 13:20:00,95.73,95.76,95.69,95.7,29377.0,94.3121,94.3416,94.2726,94.2825,29377.0
2024-10-23 13:25:00,95.7,95.73,95.68,95.73,11895.0,94.2825,94.3121,94.2628,94.3121,11895.0
2024-10-23 13:30:00,95.73,95.73,95.64,95.67,23668.0,94.3121,94.3121,94.2234,94.2529,23668.0
2024-10-23 13:35:00,95.66,95.67,95.64,95.66,21845.0,94.2431,94.2529,94.2234,94.2431,21845.0
2024-10-23 13:40:00,95.67,95.71,95.65,95.65,21821.0,94.2529,94.2924,94.2332,94.2332,21821.0
2024-10-23 13:45:00,95.65,95.69,95.62,95.68,34663.0,94.2332,94.2726,94.2037,94.2628,34663.0
2024-10-23 13:50:00,95.69,95.71,95.63,95.64,24146.0,94.2726,94.2924,94.2135,94.2234,24146.0
2024-10-23 13:55:00,95.63,95.64,95.61,95.64,13767.0,94.2135,94.2234,94.1938,94.2234,13767.0
2024-10-23 14:00:00,95.64,95.65,95.47,95.47,24573.0,94.2234,94.2332,94.0559,94.0559,24573.0
2024-10-23 14:05:00,95.47,95.47,95.42,95.46,21239.0,94.0559,94.0559,94.0066,94.0461,21239.0
2024-10-23 14:10:00,95.45,95.46,95.35,95.38,23539.0,94.0362,94.0461,93.9377,93.9672,23539.0
2024-10-23 14:15:00,95.39,95.39,95.28,95.3,40832.0,93.9771,93.9771,93.8687,93.8884,40832.0
2024-10-23 14:20:00,95.3,95.43,95.3,95.39,33703.0,93.8884,94.0165,93.8884,93.9771,33703.0
2024-10-23 14:25:00,95.39,95.46,95.39,95.45,9127.0,93.9771,94.0461,93.9771,94.0362,9127.0
2024-10-23 14:30:00,95.44,95.58,95.43,95.56,26513.0,94.0264,94.1643,94.0165,94.1446,26513.0
2024-10-23 14:35:00,95.56,95.61,95.54,95.6,9494.0,94.1446,94.1938,94.1249,94.184,9494.0
2024-10-23 14:40:00,95.59,95.62,95.57,95.59,16555.0,94.1741,94.2037,94.1544,94.1741,16555.0
2024-10-23 14:45:00,95.59,95.63,95.55,95.56,24182.0,94.1741,94.2135,94.1347,94.1446,24182.0
2024-10-23 14:50:00,95.58,95.58,95.53,95.58,9501.0,94.1643,94.1643,94.115,94.1643,9501.0
2024-10-23 14:55:00,95.59,95.63,95.58,95.61,22226.0,94.1741,94.2135,94.1643,94.1938,22226.0
2024-10-23 15:00:00,95.61,95.61,95.56,95.59,21894.0,94.1938,94.1938,94.1446,94.1741,21894.0
2024-10-23 15:05:00,95.58,95.63,95.56,95.63,20542.0,94.1643,94.2135,94.1446,94.2135,20542.0
2024-10-23 15:10:00,95.64,95.67,95.62,95.65,26485.0,94.2234,94.2529,94.2037,94.2332,26485.0
2024-10-23 15:15:00,95.66,95.74,95.62,95.74,37121.0,94.2431,94.3219,94.2037,94.3219,37121.0
2024-10-23 15:20:00,95.73,95.75,95.65,95.65,49671.0,94.3121,94.3318,94.2332,94.2332,49671.0
2024-10-23 15:25:00,95.65,95.72,95.63,95.7,31049.0,94.2332,94.3022,94.2135,94.2825,31049.0
2024-10-23 15:30:00,95.7,95.75,95.66,95.74,32160.0,94.2825,94.3318,94.2431,94.3219,32160.0
2024-10-23 15:35:00,95.75,95.76,95.7,95.75,55365.0,94.3318,94.3416,94.2825,94.3318,55365.0
2024-10-23 15:40:00,95.74,95.83,95.73,95.83,29260.0,94.3219,94.4106,94.3121,94.4106,29260.0
2024-10-23 15:45:00,95.83,95.83,95.72,95.73,49875.0,94.4106,94.4106,94.3022,94.3121,49875.0
2024-10-23 15:50:00,95.73,95.78,95.7,95.76,72571.0,94.3121,94.3613,94.2825,94.3416,72571.0
2024-10-23 15:55:00,95.76,95.79,95.69,95.71,102294.0,94.3416,94.3712,94.2726,94.2924,102294.0
2024-10-24 09:30:00,95.54,95.73,95.21,95.27,110437.0,94.1249,94.3121,93.7998,93.8589,110437.0
2024-10-24 09:35:00,95.25,95.31,95.06,95.14,58196.0,93.8392,93.8983,93.652,93.7308,58196.0
2024-10-24 09:40:00,95.17,95.25,94.97,94.97,53610.0,93.7604,93.8392,93.5633,93.5633,53610.0
2024-10-24 09:45:00,94.95,95.26,94.81,95.2,96213.0,93.5436,93.849,93.4057,93.7899,96213.0
2024-10-24 09:50:00,95.2,95.21,95.0,95.19,37176.0,93.7899,93.7998,93.5929,93.7801,37176.0
2024-10-24 09:55:00,95.18,95.3,95.17,95.22,19154.0,93.7702,93.8884,93.7604,93.8096,19154.0
2024-10-24 10:00:00,95.21,95.23,95.08,95.15,40547.0,93.7998,93.8195,93.6717,93.7406,40547.0
2024-10-24 10:05:00,95.15,95.15,95.03,95.06,25606.0,93.7406,93.7406,93.6224,93.652,25606.0
2024-10-24 10:10:00,95.08,95.08,94.85,94.85,29965.0,93.6717,93.6717,93.4451,93.4451,29965.0
2024-10-24 10:15:00,94.85,94.98,94.77,94.95,30374.0,93.4451,93.5732,93.3663,93.5436,30374.0
2024-10-24 10:20:00,94.95,95.07,94.92,95.05,18073.0,93.5436,93.6618,93.5141,93.6421,18073.0
2024-10-24 10:25:00,95.06,95.14,95.03,95.05,7775.0,93.652,93.7308,93.6224,93.6421,7775.0
2024-10-24 10:30:00,95.04,95.09,94.96,95.08,25204.0,93.6323,93.6815,93.5535,93.6717,25204.0
2024-10-24 10:35:00,95.07,95.08,94.97,94.99,14402.0,93.6618,93.6717,93.5633,93.583,14402.0
2024-10-24 10:40:00,95.0,95.01,94.85,94.86,18674.0,93.5929,93.6027,93.4451,93.4549,18674.0
2024-10-24 10:45:00,94.84,94.84,94.68,94.75,41050.0,93.4352,93.4352,93.2776,93.3466,41050.0
2024-10-24 10:50:00,94.75,94.78,94.68,94.76,24633.0,93.3466,93.3761,93.2776,93.3564,24633.0
2024-10-24 10:55:00,94.77,94.94,94.77,94.91,13536.0,93.3663,93.5338,93.3663,93.5042,13536.0
2024-10-24 11:00:00,94.91,94.94,94.76,94.77,42848.0,93.5042,93.5338,93.3564,93.3663,42848.0
2024-10-24 11:05:00,94.74,94.77,94.7,94.77,9132.0,93.3367,93.3663,93.2973,93.3663,9132.0
2024-10-24 11:10:00,94.77,94.81,94.76,94.8,23329.0,93.3663,93.4057,93.3564,93.3958,23329.0
2024-10-24 11:15:00,94.8,94.82,94.78,94.82,10044.0,93.3958,93.4155,93.3761,93.4155,10044.0
2024-10-24 11:20:00,94.81,94.81,94.61,94.65,39878.0,93.4057,93.4057,93.2086,93.2481,39878.0
2024-10-24 11:25:00,94.67,94.67,94.62,94.62,17162.0,93.2678,93.2678,93.2185,93.2185,17162.0
2024-10-24 11:30:00,94.61,94.61,94.52,94.58,14977.0,93.2086,93.2086,93.12,93.1791,14977.0
2024-10-24 11:35:00,94.56,94.59,94.53,94.53,29089.0,93.1594,93.1889,93.1298,93.1298,29089.0
2024-10-24 11:40:00,94.52,94.52,94.46,94.48,15116.0,93.12,93.12,93.0609,93.0806,15116.0
2024-10-24 11:45:00,94.49,94.52,94.45,94.46,14105.0,93.0904,93.12,93.051,93.0609,14105.0
2024-10-24 11:50:00,94.45,94.46,94.4,94.45,28482.0,93.051,93.0609,93.0018,93.051,28482.0
2024-10-24 11:55:00,94.47,94.54,94.44,94.45,41518.0,93.0707,93.1397,93.0412,93.051,41518.0
2024-10-24 12:00:00,94.45,94.46,94.38,94.41,32164.0,93.051,93.0609,92.9821,93.0116,32164.0
2024-10-24 12:05:00,94.42,94.42,94.23,94.26,20670.0,93.0215,93.0215,92.8343,92.8638,20670.0
2024-10-24 12:10:00,94.28,94.28,94.17,94.26,30050.0,92.8835,92.8835,92.7752,92.8638,30050.0
2024-10-24 12:15:00,94.26,94.29,94.17,94.27,10364.0,92.8638,92.8934,92.7752,92.8737,10364.0
2024-10-24 12:20:00,94.27,94.36,94.25,94.33,18869.0,92.8737,92.9623,92.854,92.9328,18869.0
2024-10-24 12:25:00,94.31,94.37,94.29,94.37,9305.0,92.9131,92.9722,92.8934,92.9722,9305.0
2024-10-24 12:30:00,94.36,94.48,94.36,94.43,19852.0,92.9623,93.0806,92.9623,93.0313,19852.0
2024-10-24 12:35:00,94.44,94.48,94.4,94.45,13645.0,93.0412,93.0806,93.0018,93.051,13645.0
2024-10-24 12:40:00,94.45,94.45,94.4,94.42,13866.0,93.051,93.051,93.0018,93.0215,13866.0
2024-10-24 12:45:00,94.45,94.51,94.45,94.51,4479.0,93.051,93.1101,93.051,93.1101,4479.0
2024-10-24 12:50:00,94.52,94.56,94.5,94.52,11655.0,93.12,93.1594,93.1003,93.12,11655.0
2024-10-24 12:55:00,94.52,94.55,94.5,94.5,15491.0,93.12,93.1495,93.1003,93.1003,15491.0
2024-10-24 13:00:00,94.5,94.56,94.49,94.53,16391.0,93.1003,93.1594,93.0904,93.1298,16391.0
2024-10-24 13:05:00,94.53,94.58,94.52,94.57,11885.0,93.1298,93.1791,93.12,93.1692,11885.0
2024-10-24 13:10:00,94.56,94.6,94.53,94.55,9768.0,93.1594,93.1988,93.1298,93.1495,9768.0
2024-10-24 13:15:00,94.54,94.55,94.49,94.53,10793.0,93.1397,93.1495,93.0904,93.1298,10793.0
2024-10-24 13:20:00,94.53,94.59,94.52,94.58,14105.0,93.1298,93.1889,93.12,93.1791,14105.0
2024-10-24 13:25:00,94.57,94.59,94.53,94.58,3958.0,93.1692,93.1889,93.1298,93.1791,3958.0
2024-10-24 13:30:00,94.57,94.58,94.53,94.57,7122.0,93.1692,93.1791,93.1298,93.1692,7122.0
2024-10-24 13:35:00,94.56,94.59,94.54,94.59,6299.0,93.1594,93.1889,93.1397,93.1889,6299.0
2024-10-24 13:40:00,94.59,94.65,94.57,94.63,9375.0,93.1889,93.2481,93.1692,93.2283,9375.0
2024-10-24 13:45:00,94.63,94.63,94.51,94.52,14223.0,93.2283,93.2283,93.1101,93.12,14223.0
2024-10-24 13:50:00,94.52,94.53,94.5,94.51,9642.0,93.12,93.1298,93.1003,93.1101,9642.0
2024-10-24 13:55:00,94.51,94.52,94.44,94.45,5480.0,93.1101,93.12,93.0412,93.051,5480.0
2024-10-24 14:00:00,94.46,94.49,94.4,94.47,11248.0,93.0609,93.0904,93.0018,93.0707,11248.0
2024-10-24 14:05:00,94.48,94.49,94.45,94.49,5394.0,93.0806,93.0904,93.051,93.0904,5394.0
2024-10-24 14:10:00,94.5,94.56,94.48,94.56,5483.0,93.1003,93.1594,93.0806,93.1594,5483.0
2024-10-24 14:15:00,94.55,94.58,94.54,94.57,20553.0,93.1495,93.1791,93.1397,93.1692,20553.0
2024-10-24 14:20:00,94.56,94.6,94.55,94.56,6115.0,93.1594,93.1988,93.1495,93.1594,6115.0
2024-10-24 14:25:00,94.56,94.58,94.54,94.56,9338.0,93.1594,93.1791,93.1397,93.1594,9338.0
2024-10-24 14:30:00,94.55,94.55,94.49,94.52,10884.0,93.1495,93.1495,93.0904,93.12,10884.0
2024-10-24 14:35:00,94.52,94.53,94.49,94.5,6493.0,93.12,93.1298,93.0904,93.1003,6493.0
2024-10-24 14:40:00,94.48,94.5,94.46,94.48,9093.0,93.0806,93.1003,93.0609,93.0806,9093.0
2024-10-24 14:45:00,94.48,94.48,94.4,94.41,3870.0,93.0806,93.0806,93.0018,93.0116,3870.0
2024-10-24 14:50:00,94.41,94.51,94.41,94.51,17659.0,93.0116,93.1101,93.0116,93.1101,17659.0
2024-10-24 14:55:00,94.5,94.5,94.44,94.48,10555.0,93.1003,93.1003,93.0412,93.0806,10555.0
2024-10-24 15:00:00,94.47,94.47,94.39,94.4,29306.0,93.0707,93.0707,92.9919,93.0018,29306.0
2024-10-24 15:05:00,94.4,94.48,94.38,94.47,15066.0,93.0018,93.0806,92.9821,93.0707,15066.0
2024-10-24 15:10:00,94.47,94.59,94.47,94.54,13844.0,93.0707,93.1889,93.0707,93.1397,13844.0
2024-10-24 15:15:00,94.53,94.54,94.5,94.53,11333.0,93.1298,93.1397,93.1003,93.1298,11333.0
2024-10-24 15:20:00,94.54,94.58,94.53,94.57,8605.0,93.1397,93.1791,93.1298,93.1692,8605.0
2024-10-24 15:25:00,94.58,94.62,94.56,94.56,34912.0,93.1791,93.2185,93.1594,93.1594,34912.0
2024-10-24 15:30:00,94.56,94.62,94.54,94.59,22332.0,93.1594,93.2185,93.1397,93.1889,22332.0
2024-10-24 15:35:00,94.6,94.63,94.54,94.55,36423.0,93.1988,93.2283,93.1397,93.1495,36423.0
2024-10-24 15:40:00,94.55,94.59,94.54,94.57,28934.0,93.1495,93.1889,93.1397,93.1692,28934.0
2024-10-24 15:45:00,94.57,94.63,94.55,94.56,57071.0,93.1692,93.2283,93.1495,93.1594,57071.0
2024-10-24 15:50:00,94.57,94.67,94.55,94.64,94302.0,93.1692,93.2678,93.1495,93.2382,94302.0
2024-10-24 15:55:00,94.64,94.66,94.54,94.55,246562.0,93.2382,93.2579,93.1397,93.1495,246562.0
2024-10-25 09:30:00,94.52,94.71,94.39,94.42,92762.0,93.12,93.3072,92.9919,93.0215,92762.0
2024-10-25 09:35:00,94.42,94.49,94.32,94.43,53809.0,93.0215,93.0904,92.9229,93.0313,53809.0
2024-10-25 09:40:00,94.42,94.5,94.36,94.37,18811.0,93.0215,93.1003,92.9623,92.9722,18811.0
2024-10-25 09:45:00,94.44,94.54,94.41,94.51,65152.0,93.0412,93.1397,93.0116,93.1101,65152.0
2024-10-25 09:50:00,94.51,94.58,94.41,94.41,31285.0,93.1101,93.1791,93.0116,93.0116,31285.0
2024-10-25 09:55:00,94.42,94.47,94.38,94.43,73639.0,93.0215,93.0707,92.9821,93.0313,73639.0
2024-10-25 10:00:00,94.43,94.71,94.43,94.71,199159.0,93.0313,93.3072,93.0313,93.3072,199159.0
2024-10-25 10:05:00,94.72,94.81,94.65,94.76,39994.0,93.317,93.4057,93.2481,93.3564,39994.0
2024-10-25 10:10:00,94.78,94.79,94.71,94.78,30958.0,93.3761,93.386,93.3072,93.3761,30958.0
2024-10-25 10:15:00,94.77,94.81,94.7,94.81,52479.0,93.3663,93.4057,93.2973,93.4057,52479.0
2024-10-25 10:20:00,94.81,94.83,94.75,94.83,26436.0,93.4057,93.4254,93.3466,93.4254,26436.0
2024-10-25 10:25:00,94.83,94.9,94.82,94.87,23613.0,93.4254,93.4943,93.4155,93.4648,23613.0
2024-10-25 10:30:00,94.87,94.87,94.79,94.84,35289.0,93.4648,93.4648,93.386,93.4352,35289.0
2024-10-25 10:35:00,94.84,94.84,94.75,94.79,37355.0,93.4352,93.4352,93.3466,93.386,37355.0
2024-10-25 10:40:00,94.78,94.87,94.77,94.78,31488.0,93.3761,93.4648,93.3663,93.3761,31488.0
2024-10-25 10:45:00,94.78,94.82,94.74,94.81,31823.0,93.3761,93.4155,93.3367,93.4057,31823.0
2024-10-25 10:50:00,94.81,94.82,94.76,94.79,28934.0,93.4057,93.4155,93.3564,93.386,28934.0
2024-10-25 10:55:00,94.78,94.78,94.7,94.71,27039.0,93.3761,93.3761,93.2973,93.3072,27039.0
2024-10-25 11:00:00,94.71,94.8,94.7,94.76,33072.0,93.3072,93.3958,93.2973,93.3564,33072.0
2024-10-25 11:05:00,94.76,94.87,94.74,94.87,43180.0,93.3564,93.4648,93.3367,93.4648,43180.0
2024-10-25 11:10:00,94.89,94.9,94.8,94.8,42944.0,93.4845,93.4943,93.3958,93.3958,42944.0
2024-10-25 11:15:00,94.81,94.82,94.7,94.7,20328.0,93.4057,93.4155,93.2973,93.2973,20328.0
2024-10-25 11:20:00,94.7,94.7,94.64,94.64,14376.0,93.2973,93.2973,93.2382,93.2382,14376.0
2024-10-25 11:25:00,94.65,94.68,94.61,94.62,17886.0,93.2481,93.2776,93.2086,93.2185,17886.0
2024-10-25 11:30:00,94.63,94.66,94.6,94.6,13813.0,93.2283,93.2579,93.1988,93.1988,13813.0
2024-10-25 11:35:00,94.61,94.62,94.5,94.54,56292.0,93.2086,93.2185,93.1003,93.1397,56292.0
2024-10-25 11:40:00,94.53,94.53,94.46,94.5,112535.0,93.1298,93.1298,93.0609,93.1003,112535.0
2024-10-25 11:45:00,94.5,94.58,94.49,94.58,86653.0,93.1003,93.1791,93.0904,93.1791,86653.0
2024-10-25 11:50:00,94.58,94.59,94.48,94.49,50890.0,93.1791,93.1889,93.0806,93.0904,50890.0
2024-10-25 11:55:00,94.48,94.53,94.47,94.53,18425.0,93.0806,93.1298,93.0707,93.1298,18425.0
2024-10-25 12:00:00,94.52,94.52,94.38,94.39,78139.0,93.12,93.12,92.9821,92.9919,78139.0
2024-10-25 12:05:00,94.38,94.38,94.33,94.37,36424.0,92.9821,92.9821,92.9328,92.9722,36424.0
2024-10-25 12:10:00,94.37,94.39,94.33,94.34,18016.0,92.9722,92.9919,92.9328,92.9426,18016.0
2024-10-25 12:15:00,94.34,94.38,94.33,94.38,21103.0,92.9426,92.9821,92.9328,92.9821,21103.0
2024-10-25 12:20:00,94.38,94.42,94.35,94.4,14666.0,92.9821,93.0215,92.9525,93.0018,14666.0
2024-10-25 12:25:00,94.4,94.44,94.38,94.44,26245.0,93.0018,93.0412,92.9821,93.0412,26245.0
2024-10-25 12:30:00,94.44,94.46,94.38,94.42,23479.0,93.0412,93.0609,92.9821,93.0215,23479.0
2024-10-25 12:35:00,94.42,94.44,94.4,94.41,23857.0,93.0215,93.0412,93.0018,93.0116,23857.0
2024-10-25 12:40:00,94.41,94.49,94.41,94.48,51487.0,93.0116,93.0904,93.0116,93.0806,51487.0
2024-10-25 12:45:00,94.47,94.47,94.41,94.41,14669.0,93.0707,93.0707,93.0116,93.0116,14669.0
2024-10-25 12:50:00,94.4,94.41,94.36,94.38,51401.0,93.0018,93.0116,92.9623,92.9821,51401.0
2024-10-25 12:55:00,94.37,94.37,94.32,94.33,9376.0,92.9722,92.9722,92.9229,92.9328,9376.0
2024-10-25 13:00:00,94.33,94.35,94.28,94.34,17303.0,92.9328,92.9525,92.8835,92.9426,17303.0
2024-10-25 13:05:00,94.33,94.36,94.33,94.36,4544.0,92.9328,92.9623,92.9328,92.9623,4544.0
2024-10-25 13:10:00,94.37,94.37,94.24,94.28,30606.0,92.9722,92.9722,92.8441,92.8835,30606.0
2024-10-25 13:15:00,94.26,94.26,94.2,94.21,9927.0,92.8638,92.8638,92.8047,92.8146,9927.0
2024-10-25 13:20:00,94.2,94.21,94.11,94.21,15476.0,92.8047,92.8146,92.7161,92.8146,15476.0
2024-10-25 13:25:00,94.2,94.23,94.18,94.2,7984.0,92.8047,92.8343,92.785,92.8047,7984.0
2024-10-25 13:30:00,94.19,94.19,94.14,94.14,22212.0,92.7949,92.7949,92.7456,92.7456,22212.0
2024-10-25 13:35:00,94.14,94.15,94.09,94.11,31128.0,92.7456,92.7555,92.6963,92.7161,31128.0
2024-10-25 13:40:00,94.12,94.12,93.99,94.02,23491.0,92.7259,92.7259,92.5978,92.6274,23491.0
2024-10-25 13:45:00,94.01,94.17,94.01,94.17,49728.0,92.6175,92.7752,92.6175,92.7752,49728.0
2024-10-25 13:50:00,94.16,94.22,94.15,94.2,22314.0,92.7653,92.8244,92.7555,92.8047,22314.0
2024-10-25 13:55:00,94.2,94.2,94.06,94.07,36200.0,92.8047,92.8047,92.6668,92.6766,36200.0
2024-10-25 14:00:00,94.08,94.12,93.97,94.11,35441.0,92.6865,92.7259,92.5781,92.7161,35441.0
2024-10-25 14:05:00,94.1,94.11,94.03,94.04,12136.0,92.7062,92.7161,92.6372,92.6471,12136.0
2024-10-25 14:10:00,94.03,94.07,93.98,94.05,26899.0,92.6372,92.6766,92.588,92.6569,26899.0
2024-10-25 14:15:00,94.04,94.07,94.0,94.07,13113.0,92.6471,92.6766,92.6077,92.6766,13113.0
2024-10-25 14:20:00,94.08,94.12,94.05,94.09,17253.0,92.6865,92.7259,92.6569,92.6963,17253.0
2024-10-25 14:25:00,94.09,94.19,94.08,94.17,19980.0,92.6963,92.7949,92.6865,92.7752,19980.0
2024-10-25 14:30:00,94.17,94.17,94.12,94.15,12017.0,92.7752,92.7752,92.7259,92.7555,12017.0
2024-10-25 14:35:00,94.15,94.24,94.14,94.22,21956.0,92.7555,92.8441,92.7456,92.8244,21956.0
2024-10-25 14:40:00,94.21,94.22,94.17,94.18,16120.0,92.8146,92.8244,92.7752,92.785,16120.0
2024-10-25 14:45:00,94.18,94.28,94.17,94.26,27712.0,92.785,92.8835,92.7752,92.8638,27712.0
2024-10-25 14:50:00,94.25,94.25,94.2,94.23,17243.0,92.854,92.854,92.8047,92.8343,17243.0
2024-10-25 14:55:00,94.23,94.27,94.21,94.25,10910.0,92.8343,92.8737,92.8146,92.854,10910.0
2024-10-25 15:00:00,94.26,94.26,94.19,94.2,19525.0,92.8638,92.8638,92.7949,92.8047,19525.0
2024-10-25 15:05:00,94.19,94.22,94.11,94.13,21875.0,92.7949,92.8244,92.7161,92.7358,21875.0
2024-10-25 15:10:00,94.13,94.14,94.0,94.02,31231.0,92.7358,92.7456,92.6077,92.6274,31231.0
2024-10-25 15:15:00,94.03,94.14,94.03,94.11,22036.0,92.6372,92.7456,92.6372,92.7161,22036.0
2024-10-25 15:20:00,94.11,94.14,94.04,94.04,20293.0,92.7161,92.7456,92.6471,92.6471,20293.0
2024-10-25 15:25:00,94.04,94.09,94.04,94.08,13877.0,92.6471,92.6963,92.6471,92.6865,13877.0
2024-10-25 15:30:00,94.07,94.07,94.0,94.05,54978.0,92.6766,92.6766,92.6077,92.6569,54978.0
2024-10-25 15:35:00,94.05,94.11,94.04,94.08,54319.0,92.6569,92.7161,92.6471,92.6865,54319.0
2024-10-25 15:40:00,94.08,94.08,94.01,94.01,36538.0,92.6865,92.6865,92.6175,92.6175,36538.0
2024-10-25 15:45:00,94.01,94.08,93.99,94.04,34613.0,92.6175,92.6865,92.5978,92.6471,34613.0
2024-10-25 15:50:00,94.05,94.08,93.97,93.98,94342.0,92.6569,92.6865,92.5781,92.588,94342.0
2024-10-25 15:55:00,93.98,94.0,93.91,93.96,281459.0,92.588,92.6077,92.519,92.5683,281459.0
2024-10-28 09:30:00,94.42,94.61,94.31,94.5,85202.0,93.0215,93.2086,92.9131,93.1003,85202.0
2024-10-28 09:35:00,94.47,94.62,94.45,94.56,50043.0,93.0707,93.2185,93.051,93.1594,50043.0
2024-10-28 09:40:00,94.56,94.66,94.54,94.63,23805.0,93.1594,93.2579,93.1397,93.2283,23805.0
2024-10-28 09:45:00,94.63,94.83,94.62,94.8,47787.0,93.2283,93.4254,93.2185,93.3958,47787.0
2024-10-28 09:50:00,94.8,94.82,94.74,94.75,40227.0,93.3958,93.4155,93.3367,93.3466,40227.0
2024-10-28 09:55:00,94.77,94.77,94.59,94.6,30220.0,93.3663,93.3663,93.1889,93.1988,30220.0
2024-10-28 10:00:00,94.61,94.63,94.47,94.5,15530.0,93.2086,93.2283,93.0707,93.1003,15530.0
2024-10-28 10:05:00,94.51,94.62,94.48,94.61,21377.0,93.1101,93.2185,93.0806,93.2086,21377.0
2024-10-28 10:10:00,94.62,94.69,94.59,94.6,19516.0,93.2185,93.2875,93.1889,93.1988,19516.0
2024-10-28 10:15:00,94.61,94.64,94.55,94.59,16722.0,93.2086,93.2382,93.1495,93.1889,16722.0
2024-10-28 10:20:00,94.58,94.67,94.55,94.64,19080.0,93.1791,93.2678,93.1495,93.2382,19080.0
2024-10-28 10:25:00,94.64,94.8,94.63,94.76,12849.0,93.2382,93.3958,93.2283,93.3564,12849.0
2024-10-28 10:30:00,94.76,94.78,94.69,94.75,94338.0,93.3564,93.3761,93.2875,93.3466,94338.0
2024-10-28 10:35:00,94.75,94.75,94.63,94.66,26212.0,93.3466,93.3466,93.2283,93.2579,26212.0
2024-10-28 10:40:00,94.66,94.72,94.61,94.71,36515.0,93.2579,93.317,93.2086,93.3072,36515.0
2024-10-28 10:45:00,94.69,94.77,94.69,94.72,15780.0,93.2875,93.3663,93.2875,93.317,15780.0
2024-10-28 10:50:00,94.72,94.77,94.72,94.73,21124.0,93.317,93.3663,93.317,93.3269,21124.0
2024-10-28 10:55:00,94.73,94.77,94.71,94.73,20403.0,93.3269,93.3663,93.3072,93.3269,20403.0
2024-10-28 11:00:00,94.73,94.78,94.7,94.75,58729.0,93.3269,93.3761,93.2973,93.3466,58729.0
2024-10-28 11:05:00,94.75,94.81,94.73,94.77,42945.0,93.3466,93.4057,93.3269,93.3663,42945.0
2024-10-28 11:10:00,94.78,94.87,94.78,94.84,37205.0,93.3761,93.4648,93.3761,93.4352,37205.0
2024-10-28 11:15:00,94.83,94.85,94.77,94.77,22891.0,93.4254,93.4451,93.3663,93.3663,22891.0
2024-10-28 11:20:00,94.78,94.82,94.77,94.8,58456.0,93.3761,93.4155,93.3663,93.3958,58456.0
2024-10-28 11:25:00,94.8,94.81,94.73,94.73,36986.0,93.3958,93.4057,93.3269,93.3269,36986.0
2024-10-28 11:30:00,94.73,94.77,94.63,94.65,18368.0,93.3269,93.3663,93.2283,93.2481,18368.0
2024-10-28 11:35:00,94.65,94.66,94.59,94.6,15265.0,93.2481,93.2579,93.1889,93.1988,15265.0
2024-10-28 11:40:00,94.61,94.61,94.56,94.59,12018.0,93.2086,93.2086,93.1594,93.1889,12018.0
2024-10-28 11:45:00,94.58,94.6,94.56,94.57,17461.0,93.1791,93.1988,93.1594,93.1692,17461.0
2024-10-28 11:50:00,94.58,94.6,94.54,94.54,23231.0,93.1791,93.1988,93.1397,93.1397,23231.0
2024-10-28 11:55:00,94.53,94.56,94.51,94.53,6512.0,93.1298,93.1594,93.1101,93.1298,6512.0
2024-10-28 12:00:00,94.52,94.55,94.5,94.5,16645.0,93.12,93.1495,93.1003,93.1003,16645.0
2024-10-28 12:05:00,94.5,94.56,94.5,94.56,6136.0,93.1003,93.1594,93.1003,93.1594,6136.0
2024-10-28 12:10:00,94.56,94.65,94.56,94.63,16321.0,93.1594,93.2481,93.1594,93.2283,16321.0
2024-10-28 12:15:00,94.62,94.68,94.61,94.67,6609.0,93.2185,93.2776,93.2086,93.2678,6609.0
2024-10-28 12:20:00,94.66,94.71,94.66,94.7,6506.0,93.2579,93.3072,93.2579,93.2973,6506.0
2024-10-28 12:25:00,94.7,94.75,94.7,94.74,20187.0,93.2973,93.3466,93.2973,93.3367,20187.0
2024-10-28 12:30:00,94.73,94.74,94.69,94.7,23227.0,93.3269,93.3367,93.2875,93.2973,23227.0
2024-10-28 12:35:00,94.7,94.72,94.64,94.67,24188.0,93.2973,93.317,93.2382,93.2678,24188.0
2024-10-28 12:40:00,94.67,94.72,94.65,94.7,22142.0,93.2678,93.317,93.2481,93.2973,22142.0
2024-10-28 12:45:00,94.71,94.72,94.61,94.65,14005.0,93.3072,93.317,93.2086,93.2481,14005.0
2024-10-28 12:50:00,94.65,94.68,94.63,94.67,10828.0,93.2481,93.2776,93.2283,93.2678,10828.0
2024-10-28 12:55:00,94.68,94.68,94.65,94.66,9785.0,93.2776,93.2776,93.2481,93.2579,9785.0
2024-10-28 13:00:00,94.66,94.68,94.62,94.62,5313.0,93.2579,93.2776,93.2185,93.2185,5313.0
2024-10-28 13:05:00,94.63,94.67,94.61,94.66,9599.0,93.2283,93.2678,93.2086,93.2579,9599.0
2024-10-28 13:10:00,94.65,94.65,94.56,94.57,8117.0,93.2481,93.2481,93.1594,93.1692,8117.0
2024-10-28 13:15:00,94.58,94.62,94.58,94.61,8384.0,93.1791,93.2185,93.1791,93.2086,8384.0
2024-10-28 13:20:00,94.63,94.68,94.62,94.67,8436.0,93.2283,93.2776,93.2185,93.2678,8436.0
2024-10-28 13:25:00,94.67,94.69,94.65,94.69,6254.0,93.2678,93.2875,93.2481,93.2875,6254.0
2024-10-28 13:30:00,94.7,94.76,94.68,94.74,11373.0,93.2973,93.3564,93.2776,93.3367,11373.0
2024-10-28 13:35:00,94.76,94.76,94.71,94.72,4644.0,93.3564,93.3564,93.3072,93.317,4644.0
2024-10-28 13:40:00,94.73,94.73,94.68,94.72,4961.0,93.3269,93.3269,93.2776,93.317,4961.0
2024-10-28 13:45:00,94.7,94.71,94.66,94.67,6646.0,93.2973,93.3072,93.2579,93.2678,6646.0
2024-10-28 13:50:00,94.67,94.7,94.64,94.67,6865.0,93.2678,93.2973,93.2382,93.2678,6865.0
2024-10-28 13:55:00,94.68,94.69,94.65,94.66,5775.0,93.2776,93.2875,93.2481,93.2579,5775.0
2024-10-28 14:00:00,94.65,94.65,94.57,94.61,12529.0,93.2481,93.2481,93.1692,93.2086,12529.0
2024-10-28 14:05:00,94.61,94.66,94.61,94.62,6893.0,93.2086,93.2579,93.2086,93.2185,6893.0
2024-10-28 14:10:00,94.62,94.63,94.6,94.6,7614.0,93.2185,93.2283,93.1988,93.1988,7614.0
2024-10-28 14:15:00,94.6,94.62,94.58,94.61,9991.0,93.1988,93.2185,93.1791,93.2086,9991.0
2024-10-28 14:20:00,94.6,94.62,94.59,94.62,8644.0,93.1988,93.2185,93.1889,93.2185,8644.0
2024-10-28 14:25:00,94.62,94.66,94.61,94.64,9599.0,93.2185,93.2579,93.2086,93.2382,9599.0
2024-10-28 14:30:00,94.64,94.67,94.6,94.61,15943.0,93.2382,93.2678,93.1988,93.2086,15943.0
2024-10-28 14:35:00,94.61,94.63,94.59,94.63,30000.0,93.2086,93.2283,93.1889,93.2283,30000.0
2024-10-28 14:40:00,94.64,94.65,94.62,94.62,9850.0,93.2382,93.2481,93.2185,93.2185,9850.0
2024-10-28 14:45:00,94.63,94.66,94.6,94.66,10680.0,93.2283,93.2579,93.1988,93.2579,10680.0
2024-10-28 14:50:00,94.68,94.74,94.67,94.72,17595.0,93.2776,93.3367,93.2678,93.317,17595.0
2024-10-28 14:55:00,94.72,94.72,94.62,94.63,6819.0,93.317,93.317,93.2185,93.2283,6819.0
2024-10-28 15:00:00,94.63,94.73,94.59,94.69,39612.0,93.2283,93.3269,93.1889,93.2875,39612.0
2024-10-28 15:05:00,94.68,94.69,94.63,94.63,14007.0,93.2776,93.2875,93.2283,93.2283,14007.0
2024-10-28 15:10:00,94.63,94.65,94.62,94.64,25240.0,93.2283,93.2481,93.2185,93.2382,25240.0
2024-10-28 15:15:00,94.64,94.65,94.62,94.64,18505.0,93.2382,93.2481,93.2185,93.2382,18505.0
2024-10-28 15:20:00,94.65,94.74,94.64,94.73,13885.0,93.2481,93.3367,93.2382,93.3269,13885.0
2024-10-28 15:25:00,94.73,94.8,94.73,94.76,13644.0,93.3269,93.3958,93.3269,93.3564,13644.0
2024-10-28 15:30:00,94.77,94.78,94.73,94.78,13828.0,93.3663,93.3761,93.3269,93.3761,13828.0
2024-10-28 15:35:00,94.78,94.8,94.76,94.8,16616.0,93.3761,93.3958,93.3564,93.3958,16616.0
2024-10-28 15:40:00,94.8,94.82,94.79,94.8,19409.0,93.3958,93.4155,93.386,93.3958,19409.0
2024-10-28 15:45:00,94.8,94.81,94.74,94.76,48904.0,93.3958,93.4057,93.3367,93.3564,48904.0
2024-10-28 15:50:00,94.75,94.83,94.72,94.83,164133.0,93.3466,93.4254,93.317,93.4254,164133.0
2024-10-28 15:55:00,94.82,94.85,94.74,94.78,501834.0,93.4155,93.4451,93.3367,93.3761,501834.0
2024-10-29 09:30:00,94.27,94.27,94.02,94.25,156765.0,92.8737,92.8737,92.6274,92.854,156765.0
2024-10-29 09:35:00,94.25,94.26,94.07,94.2,100128.0,92.854,92.8638,92.6766,92.8047,100128.0
2024-10-29 09:40:00,94.2,94.25,94.08,94.19,39078.0,92.8047,92.854,92.6865,92.7949,39078.0
2024-10-29 09:45:00,94.18,94.29,94.14,94.23,35719.0,92.785,92.8934,92.7456,92.8343,35719.0
2024-10-29 09:50:00,94.23,94.36,94.2,94.34,34036.0,92.8343,92.9623,92.8047,92.9426,34036.0
2024-10-29 09:55:00,94.35,94.4,94.23,94.3,32270.0,92.9525,93.0018,92.8343,92.9032,32270.0
2024-10-29 10:00:00,94.29,94.57,94.12,94.51,139030.0,92.8934,93.1692,92.7259,93.1101,139030.0
2024-10-29 10:05:00,94.5,94.55,94.44,94.52,19384.0,93.1003,93.1495,93.0412,93.12,19384.0
2024-10-29 10:10:00,94.51,94.56,94.39,94.39,21735.0,93.1101,93.1594,92.9919,92.9919,21735.0
2024-10-29 10:15:00,94.4,94.52,94.4,94.49,43201.0,93.0018,93.12,93.0018,93.0904,43201.0
2024-10-29 10:20:00,94.48,94.67,94.43,94.67,30821.0,93.0806,93.2678,93.0313,93.2678,30821.0
2024-10-29 10:25:00,94.67,94.69,94.49,94.49,36868.0,93.2678,93.2875,93.0904,93.0904,36868.0
2024-10-29 10:30:00,94.5,94.59,94.46,94.56,31288.0,93.1003,93.1889,93.0609,93.1594,31288.0
2024-10-29 10:35:00,94.57,94.69,94.54,94.69,24816.0,93.1692,93.2875,93.1397,93.2875,24816.0
2024-10-29 10:40:00,94.69,94.69,94.6,94.62,17657.0,93.2875,93.2875,93.1988,93.2185,17657.0
2024-10-29 10:45:00,94.6,94.6,94.47,94.55,22559.0,93.1988,93.1988,93.0707,93.1495,22559.0
2024-10-29 10:50:00,94.55,94.55,94.49,94.52,26050.0,93.1495,93.1495,93.0904,93.12,26050.0
2024-10-29 10:55:00,94.51,94.61,94.5,94.55,27977.0,93.1101,93.2086,93.1003,93.1495,27977.0
2024-10-29 11:00:00,94.56,94.57,94.47,94.48,14577.0,93.1594,93.1692,93.0707,93.0806,14577.0
2024-10-29 11:05:00,94.48,94.49,94.34,94.34,29096.0,93.0806,93.0904,92.9426,92.9426,29096.0
2024-10-29 11:10:00,94.34,94.41,94.32,94.39,38104.0,92.9426,93.0116,92.9229,92.9919,38104.0
2024-10-29 11:15:00,94.38,94.41,94.33,94.35,12408.0,92.9821,93.0116,92.9328,92.9525,12408.0
2024-10-29 11:20:00,94.34,94.38,94.28,94.31,11556.0,92.9426,92.9821,92.8835,92.9131,11556.0
2024-10-29 11:25:00,94.3,94.31,94.25,94.29,12954.0,92.9032,92.9131,92.854,92.8934,12954.0
2024-10-29 11:30:00,94.29,94.34,94.27,94.28,35955.0,92.8934,92.9426,92.8737,92.8835,35955.0
2024-10-29 11:35:00,94.27,94.33,94.24,94.33,23702.0,92.8737,92.9328,92.8441,92.9328,23702.0
2024-10-29 11:40:00,94.33,94.35,94.3,94.31,15568.0,92.9328,92.9525,92.9032,92.9131,15568.0
2024-10-29 11:45:00,94.32,94.33,94.27,94.27,17166.0,92.9229,92.9328,92.8737,92.8737,17166.0
2024-10-29 11:50:00,94.27,94.27,94.17,94.22,26076.0,92.8737,92.8737,92.7752,92.8244,26076.0
2024-10-29 11:55:00,94.21,94.22,94.16,94.21,24540.0,92.8146,92.8244,92.7653,92.8146,24540.0
2024-10-29 12:00:00,94.21,94.26,94.2,94.26,16256.0,92.8146,92.8638,92.8047,92.8638,16256.0
2024-10-29 12:05:00,94.26,94.31,94.24,94.3,24543.0,92.8638,92.9131,92.8441,92.9032,24543.0
2024-10-29 12:10:00,94.3,94.35,94.29,94.35,21511.0,92.9032,92.9525,92.8934,92.9525,21511.0
2024-10-29 12:15:00,94.34,94.36,94.3,94.34,15548.0,92.9426,92.9623,92.9032,92.9426,15548.0
2024-10-29 12:20:00,94.33,94.34,94.29,94.34,13075.0,92.9328,92.9426,92.8934,92.9426,13075.0
2024-10-29 12:25:00,94.34,94.36,94.31,94.32,16432.0,92.9426,92.9623,92.9131,92.9229,16432.0
2024-10-29 12:30:00,94.32,94.35,94.27,94.35,11757.0,92.9229,92.9525,92.8737,92.9525,11757.0
2024-10-29 12:35:00,94.36,94.37,94.31,94.32,12414.0,92.9623,92.9722,92.9131,92.9229,12414.0
2024-10-29 12:40:00,94.31,94.32,94.23,94.25,12226.0,92.9131,92.9229,92.8343,92.854,12226.0
2024-10-29 12:45:00,94.24,94.24,94.18,94.2,23241.0,92.8441,92.8441,92.785,92.8047,23241.0
2024-10-29 12:50:00,94.2,94.28,94.19,94.26,23831.0,92.8047,92.8835,92.7949,92.8638,23831.0
2024-10-29 12:55:00,94.26,94.29,94.24,94.28,12357.0,92.8638,92.8934,92.8441,92.8835,12357.0
2024-10-29 13:00:00,94.29,94.38,94.28,94.31,20706.0,92.8934,92.9821,92.8835,92.9131,20706.0
2024-10-29 13:05:00,94.31,94.32,94.26,94.26,11054.0,92.9131,92.9229,92.8638,92.8638,11054.0
2024-10-29 13:10:00,94.25,94.32,94.24,94.32,16221.0,92.854,92.9229,92.8441,92.9229,16221.0
2024-10-29 13:15:00,94.32,94.34,94.29,94.3,14284.0,92.9229,92.9426,92.8934,92.9032,14284.0
2024-10-29 13:20:00,94.3,94.33,94.27,94.33,13296.0,92.9032,92.9328,92.8737,92.9328,13296.0
2024-10-29 13:25:00,94.34,94.34,94.28,94.29,40274.0,92.9426,92.9426,92.8835,92.8934,40274.0
2024-10-29 13:30:00,94.3,94.3,94.16,94.17,11980.0,92.9032,92.9032,92.7653,92.7752,11980.0
2024-10-29 13:35:00,94.16,94.19,94.14,94.16,17387.0,92.7653,92.7949,92.7456,92.7653,17387.0
2024-10-29 13:40:00,94.16,94.18,94.12,94.18,18140.0,92.7653,92.785,92.7259,92.785,18140.0
2024-10-29 13:45:00,94.18,94.24,94.17,94.23,14766.0,92.785,92.8441,92.7752,92.8343,14766.0
2024-10-29 13:50:00,94.23,94.28,94.21,94.28,38613.0,92.8343,92.8835,92.8146,92.8835,38613.0
2024-10-29 13:55:00,94.28,94.32,94.27,94.3,15303.0,92.8835,92.9229,92.8737,92.9032,15303.0
2024-10-29 14:00:00,94.29,94.32,94.27,94.29,19542.0,92.8934,92.9229,92.8737,92.8934,19542.0
2024-10-29 14:05:00,94.29,94.3,94.27,94.28,12588.0,92.8934,92.9032,92.8737,92.8835,12588.0
2024-10-29 14:10:00,94.28,94.29,94.22,94.23,12466.0,92.8835,92.8934,92.8244,92.8343,12466.0
2024-10-29 14:15:00,94.23,94.28,94.22,94.28,14878.0,92.8343,92.8835,92.8244,92.8835,14878.0
2024-10-29 14:20:00,94.29,94.29,94.24,94.27,18501.0,92.8934,92.8934,92.8441,92.8737,18501.0
2024-10-29 14:25:00,94.26,94.28,94.26,94.28,14101.0,92.8638,92.8835,92.8638,92.8835,14101.0
2024-10-29 14:30:00,94.29,94.34,94.28,94.31,17306.0,92.8934,92.9426,92.8835,92.9131,17306.0
2024-10-29 14:35:00,94.31,94.36,94.3,94.35,16032.0,92.9131,92.9623,92.9032,92.9525,16032.0
2024-10-29 14:40:00,94.35,94.4,94.34,94.36,15804.0,92.9525,93.0018,92.9426,92.9623,15804.0
2024-10-29 14:45:00,94.35,94.38,94.33,94.36,19829.0,92.9525,92.9821,92.9328,92.9623,19829.0
2024-10-29 14:50:00,94.34,94.36,94.32,94.33,23811.0,92.9426,92.9623,92.9229,92.9328,23811.0
2024-10-29 14:55:00,94.33,94.34,94.32,94.33,14990.0,92.9328,92.9426,92.9229,92.9328,14990.0
2024-10-29 15:00:00,94.33,94.33,94.28,94.29,11073.0,92.9328,92.9328,92.8835,92.8934,11073.0
2024-10-29 15:05:00,94.3,94.31,94.26,94.31,19653.0,92.9032,92.9131,92.8638,92.9131,19653.0
2024-10-29 15:10:00,94.3,94.32,94.23,94.23,15561.0,92.9032,92.9229,92.8343,92.8343,15561.0
2024-10-29 15:15:00,94.23,94.25,94.19,94.23,29949.0,92.8343,92.854,92.7949,92.8343,29949.0
2024-10-29 15:20:00,94.23,94.24,94.19,94.2,17483.0,92.8343,92.8441,92.7949,92.8047,17483.0
2024-10-29 15:25:00,94.2,94.25,94.19,94.25,29331.0,92.8047,92.854,92.7949,92.854,29331.0
2024-10-29 15:30:00,94.24,94.26,94.19,94.21,35631.0,92.8441,92.8638,92.7949,92.8146,35631.0
2024-10-29 15:35:00,94.22,94.22,94.16,94.18,42050.0,92.8244,92.8244,92.7653,92.785,42050.0
2024-10-29 15:40:00,94.18,94.21,94.16,94.19,50566.0,92.785,92.8146,92.7653,92.7949,50566.0
2024-10-29 15:45:00,94.18,94.18,94.13,94.13,56667.0,92.785,92.785,92.7358,92.7358,56667.0
2024-10-29 15:50:00,94.13,94.14,94.03,94.09,301545.0,92.7358,92.7456,92.6372,92.6963,301545.0
2024-10-29 15:55:00,94.09,94.15,94.06,94.12,469005.0,92.6963,92.7555,92.6668,92.7259,469005.0
2024-10-30 09:30:00,94.13,94.64,94.13,94.61,193942.0,92.7358,93.2382,92.7358,93.2086,193942.0
2024-10-30 09:35:00,94.6,94.94,94.57,94.92,77673.0,93.1988,93.5338,93.1692,93.5141,77673.0
2024-10-30 09:40:00,94.93,94.98,94.83,94.94,72948.0,93.5239,93.5732,93.4254,93.5338,72948.0
2024-10-30 09:45:00,94.9,95.07,94.77,95.02,47176.0,93.4943,93.6618,93.3663,93.6126,47176.0
2024-10-30 09:50:00,95.01,95.1,94.94,95.08,25337.0,93.6027,93.6914,93.5338,93.6717,25337.0
2024-10-30 09:55:00,95.08,95.25,95.08,95.22,91275.0,93.6717,93.8392,93.6717,93.8096,91275.0
2024-10-30 10:00:00,95.21,95.25,95.08,95.15,54150.0,93.7998,93.8392,93.6717,93.7406,54150.0
2024-10-30 10:05:00,95.14,95.14,95.05,95.12,36091.0,93.7308,93.7308,93.6421,93.7111,36091.0
2024-10-30 10:10:00,95.12,95.2,95.01,95.19,34222.0,93.7111,93.7899,93.6027,93.7801,34222.0
2024-10-30 10:15:00,95.2,95.27,95.13,95.14,49304.0,93.7899,93.8589,93.7209,93.7308,49304.0
2024-10-30 10:20:00,95.14,95.15,94.95,94.98,32873.0,93.7308,93.7406,93.5436,93.5732,32873.0
2024-10-30 10:25:00,94.98,95.01,94.93,94.96,13496.0,93.5732,93.6027,93.5239,93.5535,13496.0
2024-10-30 10:30:00,94.96,94.97,94.89,94.96,18922.0,93.5535,93.5633,93.4845,93.5535,18922.0
2024-10-30 10:35:00,94.96,94.98,94.91,94.91,70999.0,93.5535,93.5732,93.5042,93.5042,70999.0
2024-10-30 10:40:00,94.91,94.93,94.76,94.76,51723.0,93.5042,93.5239,93.3564,93.3564,51723.0
2024-10-30 10:45:00,94.75,94.83,94.71,94.83,48328.0,93.3466,93.4254,93.3072,93.4254,48328.0
2024-10-30 10:50:00,94.83,94.88,94.73,94.83,33355.0,93.4254,93.4746,93.3269,93.4254,33355.0
2024-10-30 10:55:00,94.84,94.93,94.84,94.86,16387.0,93.4352,93.5239,93.4352,93.4549,16387.0
2024-10-30 11:00:00,94.84,94.88,94.79,94.83,32964.0,93.4352,93.4746,93.386,93.4254,32964.0
2024-10-30 11:05:00,94.84,94.84,94.73,94.81,29684.0,93.4352,93.4352,93.3269,93.4057,29684.0
2024-10-30 11:10:00,94.82,94.88,94.81,94.84,65391.0,93.4155,93.4746,93.4057,93.4352,65391.0
2024-10-30 11:15:00,94.82,94.89,94.8,94.88,109494.0,93.4155,93.4845,93.3958,93.4746,109494.0
2024-10-30 11:20:00,94.84,94.85,94.79,94.83,46647.0,93.4352,93.4451,93.386,93.4254,46647.0
2024-10-30 11:25:00,94.82,94.85,94.8,94.83,23198.0,93.4155,93.4451,93.3958,93.4254,23198.0
2024-10-30 11:30:00,94.83,94.9,94.82,94.83,30098.0,93.4254,93.4943,93.4155,93.4254,30098.0
2024-10-30 11:35:00,94.83,94.88,94.81,94.86,37061.0,93.4254,93.4746,93.4057,93.4549,37061.0
2024-10-30 11:40:00,94.86,94.91,94.85,94.85,16037.0,93.4549,93.5042,93.4451,93.4451,16037.0
2024-10-30 11:45:00,94.87,94.87,94.82,94.82,19393.0,93.4648,93.4648,93.4155,93.4155,19393.0
2024-10-30 11:50:00,94.83,94.85,94.77,94.83,8024.0,93.4254,93.4451,93.3663,93.4254,8024.0
2024-10-30 11:55:00,94.81,94.82,94.76,94.78,5728.0,93.4057,93.4155,93.3564,93.3761,5728.0
2024-10-30 12:00:00,94.78,94.79,94.75,94.77,12276.0,93.3761,93.386,93.3466,93.3663,12276.0
2024-10-30 12:05:00,94.77,94.77,94.72,94.73,16454.0,93.3663,93.3663,93.317,93.3269,16454.0
2024-10-30 12:10:00,94.72,94.73,94.69,94.73,11896.0,93.317,93.3269,93.2875,93.3269,11896.0
2024-10-30 12:15:00,94.74,94.75,94.66,94.69,10060.0,93.3367,93.3466,93.2579,93.2875,10060.0
2024-10-30 12:20:00,94.68,94.71,94.68,94.7,6300.0,93.2776,93.3072,93.2776,93.2973,6300.0
2024-10-30 12:25:00,94.68,94.68,94.61,94.62,6972.0,93.2776,93.2776,93.2086,93.2185,6972.0
2024-10-30 12:30:00,94.62,94.63,94.59,94.61,15869.0,93.2185,93.2283,93.1889,93.2086,15869.0
2024-10-30 12:35:00,94.62,94.68,94.6,94.65,15055.0,93.2185,93.2776,93.1988,93.2481,15055.0
2024-10-30 12:40:00,94.66,94.67,94.58,94.59,27665.0,93.2579,93.2678,93.1791,93.1889,27665.0
2024-10-30 12:45:00,94.59,94.64,94.58,94.63,14284.0,93.1889,93.2382,93.1791,93.2283,14284.0
2024-10-30 12:50:00,94.63,94.63,94.6,94.61,8912.0,93.2283,93.2283,93.1988,93.2086,8912.0
2024-10-30 12:55:00,94.62,94.63,94.57,94.57,40293.0,93.2185,93.2283,93.1692,93.1692,40293.0
2024-10-30 13:00:00,94.57,94.62,94.56,94.61,21161.0,93.1692,93.2185,93.1594,93.2086,21161.0
2024-10-30 13:05:00,94.61,94.67,94.61,94.66,8611.0,93.2086,93.2678,93.2086,93.2579,8611.0
2024-10-30 13:10:00,94.66,94.72,94.65,94.68,13250.0,93.2579,93.317,93.2481,93.2776,13250.0
2024-10-30 13:15:00,94.69,94.77,94.68,94.75,29325.0,93.2875,93.3663,93.2776,93.3466,29325.0
2024-10-30 13:20:00,94.75,94.75,94.68,94.7,11194.0,93.3466,93.3466,93.2776,93.2973,11194.0
2024-10-30 13:25:00,94.7,94.71,94.61,94.63,24452.0,93.2973,93.3072,93.2086,93.2283,24452.0
2024-10-30 13:30:00,94.62,94.62,94.5,94.51,18178.0,93.2185,93.2185,93.1003,93.1101,18178.0
2024-10-30 13:35:00,94.51,94.57,94.5,94.55,17974.0,93.1101,93.1692,93.1003,93.1495,17974.0
2024-10-30 13:40:00,94.54,94.6,94.51,94.57,18671.0,93.1397,93.1988,93.1101,93.1692,18671.0
2024-10-30 13:45:00,94.56,94.6,94.55,94.59,11672.0,93.1594,93.1988,93.1495,93.1889,11672.0
2024-10-30 13:50:00,94.6,94.61,94.5,94.59,36506.0,93.1988,93.2086,93.1003,93.1889,36506.0
2024-10-30 13:55:00,94.59,94.61,94.57,94.6,27212.0,93.1889,93.2086,93.1692,93.1988,27212.0
2024-10-30 14:00:00,94.59,94.67,94.59,94.64,42345.0,93.1889,93.2678,93.1889,93.2382,42345.0
2024-10-30 14:05:00,94.64,94.75,94.63,94.73,55233.0,93.2382,93.3466,93.2283,93.3269,55233.0
2024-10-30 14:10:00,94.73,94.78,94.72,94.76,10558.0,93.3269,93.3761,93.317,93.3564,10558.0
2024-10-30 14:15:00,94.76,94.78,94.73,94.75,14344.0,93.3564,93.3761,93.3269,93.3466,14344.0
2024-10-30 14:20:00,94.75,94.79,94.75,94.78,43733.0,93.3466,93.386,93.3466,93.3761,43733.0
2024-10-30 14:25:00,94.78,94.81,94.74,94.74,36101.0,93.3761,93.4057,93.3367,93.3367,36101.0
2024-10-30 14:30:00,94.74,94.79,94.72,94.77,45215.0,93.3367,93.386,93.317,93.3663,45215.0
2024-10-30 14:35:00,94.77,94.81,94.75,94.76,23096.0,93.3663,93.4057,93.3466,93.3564,23096.0
2024-10-30 14:40:00,94.76,94.77,94.7,94.72,30023.0,93.3564,93.3663,93.2973,93.317,30023.0
2024-10-30 14:45:00,94.71,94.74,94.7,94.74,14435.0,93.3072,93.3367,93.2973,93.3367,14435.0
2024-10-30 14:50:00,94.75,94.79,94.74,94.77,30829.0,93.3466,93.386,93.3367,93.3663,30829.0
2024-10-30 14:55:00,94.77,94.78,94.75,94.76,17149.0,93.3663,93.3761,93.3466,93.3564,17149.0
2024-10-30 15:00:00,94.77,94.77,94.67,94.7,25716.0,93.3663,93.3663,93.2678,93.2973,25716.0
2024-10-30 15:05:00,94.7,94.73,94.63,94.73,42418.0,93.2973,93.3269,93.2283,93.3269,42418.0
2024-10-30 15:10:00,94.73,94.8,94.72,94.8,18169.0,93.3269,93.3958,93.317,93.3958,18169.0
2024-10-30 15:15:00,94.79,94.8,94.69,94.74,79358.0,93.386,93.3958,93.2875,93.3367,79358.0
2024-10-30 15:20:00,94.74,94.79,94.74,94.79,34743.0,93.3367,93.386,93.3367,93.386,34743.0
2024-10-30 15:25:00,94.78,94.79,94.72,94.73,12613.0,93.3761,93.386,93.317,93.3269,12613.0
2024-10-30 15:30:00,94.72,94.74,94.68,94.7,62472.0,93.317,93.3367,93.2776,93.2973,62472.0
2024-10-30 15:35:00,94.69,94.72,94.61,94.72,80585.0,93.2875,93.317,93.2086,93.317,80585.0
2024-10-30 15:40:00,94.72,94.75,94.69,94.69,70818.0,93.317,93.3466,93.2875,93.2875,70818.0
2024-10-30 15:45:00,94.69,94.75,94.68,94.74,113145.0,93.2875,93.3466,93.2776,93.3367,113145.0
2024-10-30 15:50:00,94.73,94.79,94.71,94.75,287619.0,93.3269,93.386,93.3072,93.3466,287619.0
2024-10-30 15:55:00,94.75,94.78,94.58,94.66,655152.0,93.3466,93.3761,93.1791,93.2579,655152.0
2024-10-31 09:30:00,94.0,94.39,93.96,94.2,215630.0,92.6077,92.9919,92.5683,92.8047,215630.0
2024-10-31 09:35:00,94.15,94.38,94.05,94.34,99566.0,92.7555,92.9821,92.6569,92.9426,99566.0
2024-10-31 09:40:00,94.32,94.35,94.11,94.19,103155.0,92.9229,92.9525,92.7161,92.7949,103155.0
2024-10-31 09:45:00,94.18,94.19,93.97,93.99,70731.0,92.785,92.7949,92.5781,92.5978,70731.0
2024-10-31 09:50:00,94.0,94.14,93.96,94.04,50293.0,92.6077,92.7456,92.5683,92.6471,50293.0
2024-10-31 09:55:00,94.02,94.32,94.02,94.3,49886.0,92.6274,92.9229,92.6274,92.9032,49886.0
2024-10-31 10:00:00,94.28,94.39,94.13,94.14,36987.0,92.8835,92.9919,92.7358,92.7456,36987.0
2024-10-31 10:05:00,94.12,94.12,93.99,94.07,28794.0,92.7259,92.7259,92.5978,92.6766,28794.0
2024-10-31 10:10:00,94.05,94.1,93.95,94.08,43085.0,92.6569,92.7062,92.5584,92.6865,43085.0
2024-10-31 10:15:00,94.06,94.27,94.06,94.23,34667.0,92.6668,92.8737,92.6668,92.8343,34667.0
2024-10-31 10:20:00,94.22,94.31,94.09,94.12,35519.0,92.8244,92.9131,92.6963,92.7259,35519.0
2024-10-31 10:25:00,94.13,94.16,93.95,94.07,37566.0,92.7358,92.7653,92.5584,92.6766,37566.0
2024-10-31 10:30:00,94.06,94.26,94.06,94.16,70372.0,92.6668,92.8638,92.6668,92.7653,70372.0
2024-10-31 10:35:00,94.15,94.17,94.03,94.04,44116.0,92.7555,92.7752,92.6372,92.6471,44116.0
2024-10-31 10:40:00,94.04,94.05,93.97,94.03,33144.0,92.6471,92.6569,92.5781,92.6372,33144.0
2024-10-31 10:45:00,94.05,94.05,93.91,93.97,39087.0,92.6569,92.6569,92.519,92.5781,39087.0
2024-10-31 10:50:00,93.96,93.99,93.91,93.94,25423.0,92.5683,92.5978,92.519,92.5486,25423.0
2024-10-31 10:55:00,93.94,94.0,93.91,93.94,44637.0,92.5486,92.6077,92.519,92.5486,44637.0
2024-10-31 11:00:00,93.93,93.94,93.73,93.77,57172.0,92.5387,92.5486,92.3417,92.3811,57172.0
2024-10-31 11:05:00,93.78,93.98,93.77,93.86,53297.0,92.3909,92.588,92.3811,92.4698,53297.0
2024-10-31 11:10:00,93.84,93.9,93.83,93.85,19229.0,92.4501,92.5092,92.4402,92.4599,19229.0
2024-10-31 11:15:00,93.84,93.95,93.84,93.9,47537.0,92.4501,92.5584,92.4501,92.5092,47537.0
2024-10-31 11:20:00,93.9,93.99,93.88,93.95,17840.0,92.5092,92.5978,92.4895,92.5584,17840.0
2024-10-31 11:25:00,93.94,93.94,93.72,93.76,41052.0,92.5486,92.5486,92.3318,92.3712,41052.0
2024-10-31 11:30:00,93.76,93.82,93.71,93.8,60028.0,92.3712,92.4303,92.322,92.4106,60028.0
2024-10-31 11:35:00,93.79,93.87,93.76,93.87,20358.0,92.4008,92.4796,92.3712,92.4796,20358.0
2024-10-31 11:40:00,93.86,93.9,93.8,93.86,18084.0,92.4698,92.5092,92.4106,92.4698,18084.0
2024-10-31 11:45:00,93.86,93.93,93.85,93.92,14042.0,92.4698,92.5387,92.4599,92.5289,14042.0
2024-10-31 11:50:00,93.91,93.94,93.8,93.81,18768.0,92.519,92.5486,92.4106,92.4205,18768.0
2024-10-31 11:55:00,93.81,93.87,93.79,93.87,15476.0,92.4205,92.4796,92.4008,92.4796,15476.0
2024-10-31 12:00:00,93.87,93.9,93.81,93.89,20632.0,92.4796,92.5092,92.4205,92.4993,20632.0
2024-10-31 12:05:00,93.89,93.9,93.8,93.83,21169.0,92.4993,92.5092,92.4106,92.4402,21169.0
2024-10-31 12:10:00,93.84,93.91,93.84,93.9,20764.0,92.4501,92.519,92.4501,92.5092,20764.0
2024-10-31 12:15:00,93.91,93.93,93.9,93.93,12383.0,92.519,92.5387,92.5092,92.5387,12383.0
2024-10-31 12:20:00,93.93,94.05,93.93,93.98,36169.0,92.5387,92.6569,92.5387,92.588,36169.0
2024-10-31 12:25:00,93.98,94.01,93.94,93.98,31026.0,92.588,92.6175,92.5486,92.588,31026.0
2024-10-31 12:30:00,93.97,93.97,93.86,93.87,32089.0,92.5781,92.5781,92.4698,92.4796,32089.0
2024-10-31 12:35:00,93.87,93.92,93.87,93.89,25200.0,92.4796,92.5289,92.4796,92.4993,25200.0
2024-10-31 12:40:00,93.9,93.92,93.87,93.88,15876.0,92.5092,92.5289,92.4796,92.4895,15876.0
2024-10-31 12:45:00,93.89,93.91,93.85,93.88,8396.0,92.4993,92.519,92.4599,92.4895,8396.0
2024-10-31 12:50:00,93.87,93.94,93.87,93.92,16343.0,92.4796,92.5486,92.4796,92.5289,16343.0
2024-10-31 12:55:00,93.91,93.95,93.88,93.95,13862.0,92.519,92.5584,92.4895,92.5584,13862.0
2024-10-31 13:00:00,93.95,94.04,93.94,94.0,9833.0,92.5584,92.6471,92.5486,92.6077,9833.0
2024-10-31 13:05:00,94.0,94.03,93.95,94.03,12799.0,92.6077,92.6372,92.5584,92.6372,12799.0
2024-10-31 13:10:00,94.03,94.04,93.94,93.95,14593.0,92.6372,92.6471,92.5486,92.5584,14593.0
2024-10-31 13:15:00,93.96,93.98,93.91,93.91,7752.0,92.5683,92.588,92.519,92.519,7752.0
2024-10-31 13:20:00,93.91,93.94,93.9,93.94,6612.0,92.519,92.5486,92.5092,92.5486,6612.0
2024-10-31 13:25:00,93.95,93.95,93.86,93.87,19135.0,92.5584,92.5584,92.4698,92.4796,19135.0
2024-10-31 13:30:00,93.86,93.87,93.79,93.82,19195.0,92.4698,92.4796,92.4008,92.4303,19195.0
2024-10-31 13:35:00,93.83,93.84,93.8,93.81,10518.0,92.4402,92.4501,92.4106,92.4205,10518.0
2024-10-31 13:40:00,93.81,93.82,93.77,93.79,12616.0,92.4205,92.4303,92.3811,92.4008,12616.0
2024-10-31 13:45:00,93.79,93.81,93.74,93.81,14791.0,92.4008,92.4205,92.3515,92.4205,14791.0
2024-10-31 13:50:00,93.81,93.82,93.75,93.78,10274.0,92.4205,92.4303,92.3614,92.3909,10274.0
2024-10-31 13:55:00,93.79,93.83,93.76,93.8,7666.0,92.4008,92.4402,92.3712,92.4106,7666.0
2024-10-31 14:00:00,93.81,93.82,93.73,93.74,8727.0,92.4205,92.4303,92.3417,92.3515,8727.0
2024-10-31 14:05:00,93.75,93.8,93.72,93.73,22583.0,92.3614,92.4106,92.3318,92.3417,22583.0
2024-10-31 14:10:00,93.73,93.78,93.71,93.76,103513.0,92.3417,92.3909,92.322,92.3712,103513.0
2024-10-31 14:15:00,93.77,93.79,93.75,93.76,40377.0,92.3811,92.4008,92.3614,92.3712,40377.0
2024-10-31 14:20:00,93.76,93.82,93.75,93.8,24669.0,92.3712,92.4303,92.3614,92.4106,24669.0
2024-10-31 14:25:00,93.8,93.82,93.77,93.81,16807.0,92.4106,92.4303,92.3811,92.4205,16807.0
2024-10-31 14:30:00,93.81,93.83,93.68,93.73,50502.0,92.4205,92.4402,92.2924,92.3417,50502.0
2024-10-31 14:35:00,93.73,93.76,93.69,93.73,8952.0,92.3417,92.3712,92.3023,92.3417,8952.0
2024-10-31 14:40:00,93.73,93.75,93.69,93.74,48676.0,92.3417,92.3614,92.3023,92.3515,48676.0
2024-10-31 14:45:00,93.73,93.8,93.73,93.74,27448.0,92.3417,92.4106,92.3417,92.3515,27448.0
2024-10-31 14:50:00,93.74,93.77,93.71,93.77,11549.0,92.3515,92.3811,92.322,92.3811,11549.0
2024-10-31 14:55:00,93.76,93.81,93.72,93.8,13316.0,92.3712,92.4205,92.3318,92.4106,13316.0
2024-10-31 15:00:00,93.81,93.81,93.74,93.78,21064.0,92.4205,92.4205,92.3515,92.3909,21064.0
2024-10-31 15:05:00,93.77,93.83,93.74,93.79,31657.0,92.3811,92.4402,92.3515,92.4008,31657.0
2024-10-31 15:10:00,93.81,93.82,93.74,93.8,16871.0,92.4205,92.4303,92.3515,92.4106,16871.0
2024-10-31 15:15:00,93.81,93.81,93.71,93.72,26800.0,92.4205,92.4205,92.322,92.3318,26800.0
2024-10-31 15:20:00,93.73,93.83,93.72,93.79,23761.0,92.3417,92.4402,92.3318,92.4008,23761.0
2024-10-31 15:25:00,93.79,93.8,93.71,93.72,41800.0,92.4008,92.4106,92.322,92.3318,41800.0
2024-10-31 15:30:00,93.72,93.74,93.62,93.67,44626.0,92.3318,92.3515,92.2333,92.2826,44626.0
2024-10-31 15:35:00,93.67,93.71,93.63,93.63,50124.0,92.2826,92.322,92.2432,92.2432,50124.0
2024-10-31 15:40:00,93.63,93.67,93.59,93.63,43430.0,92.2432,92.2826,92.2038,92.2432,43430.0
2024-10-31 15:45:00,93.64,93.76,93.62,93.73,65801.0,92.253,92.3712,92.2333,92.3417,65801.0
2024-10-31 15:50:00,93.72,93.75,93.49,93.5,188146.0,92.3318,92.3614,92.1052,92.1151,188146.0
2024-10-31 15:55:00,93.5,93.55,93.37,93.38,414850.0,92.1151,92.1643,91.987,91.9969,414850.0
2024-11-01 09:30:00,93.46,93.64,93.24,93.54,246503.0,92.0757,92.253,91.8589,92.1545,246503.0
2024-11-01 09:35:00,93.55,93.71,93.46,93.57,131660.0,92.1643,92.322,92.0757,92.184,131660.0
2024-11-01 09:40:00,93.57,93.57,93.39,93.48,139799.0,92.184,92.184,92.0067,92.0954,139799.0
2024-11-01 09:45:00,93.46,93.57,93.4,93.53,107889.0,92.0757,92.184,92.0166,92.1446,107889.0
2024-11-01 09:50:00,93.55,93.67,93.53,93.61,72148.0,92.1643,92.2826,92.1446,92.2235,72148.0
2024-11-01 09:55:00,93.62,93.63,93.48,93.51,46884.0,92.2333,92.2432,92.0954,92.1249,46884.0
2024-11-01 10:00:00,93.52,93.66,93.45,93.63,118973.0,92.1348,92.2727,92.0658,92.2432,118973.0
2024-11-01 10:05:00,93.62,93.78,93.61,93.75,29335.0,92.2333,92.3909,92.2235,92.3614,29335.0
2024-11-01 10:10:00,93.76,93.79,93.66,93.67,21931.0,92.3712,92.4008,92.2727,92.2826,21931.0
2024-11-01 10:15:00,93.66,93.71,93.62,93.7,34671.0,92.2727,92.322,92.2333,92.3121,34671.0
2024-11-01 10:20:00,93.7,93.71,93.59,93.64,32137.0,92.3121,92.322,92.2038,92.253,32137.0
2024-11-01 10:25:00,93.64,93.75,93.61,93.75,33763.0,92.253,92.3614,92.2235,92.3614,33763.0
2024-11-01 10:30:00,93.75,93.75,93.59,93.62,31293.0,92.3614,92.3614,92.2038,92.2333,31293.0
2024-11-01 10:35:00,93.63,93.67,93.48,93.5,36160.0,92.2432,92.2826,92.0954,92.1151,36160.0
2024-11-01 10:40:00,93.5,93.5,93.28,93.37,38970.0,92.1151,92.1151,91.8983,91.987,38970.0
2024-11-01 10:45:00,93.39,93.42,93.24,93.31,56461.0,92.0067,92.0363,91.8589,91.9279,56461.0
2024-11-01 10:50:00,93.3,93.3,93.21,93.26,29472.0,91.918,91.918,91.8294,91.8786,29472.0
2024-11-01 10:55:00,93.27,93.36,93.25,93.35,31036.0,91.8885,91.9772,91.8688,91.9673,31036.0
2024-11-01 11:00:00,93.35,93.38,93.31,93.36,19582.0,91.9673,91.9969,91.9279,91.9772,19582.0
2024-11-01 11:05:00,93.35,93.35,93.27,93.27,22244.0,91.9673,91.9673,91.8885,91.8885,22244.0
2024-11-01 11:10:00,93.28,93.38,93.28,93.38,30817.0,91.8983,91.9969,91.8983,91.9969,30817.0
2024-11-01 11:15:00,93.38,93.44,93.36,93.4,40613.0,91.9969,92.056,91.9772,92.0166,40613.0
2024-11-01 11:20:00,93.4,93.4,93.32,93.37,14512.0,92.0166,92.0166,91.9378,91.987,14512.0
2024-11-01 11:25:00,93.38,93.46,93.36,93.46,25828.0,91.9969,92.0757,91.9772,92.0757,25828.0
2024-11-01 11:30:00,93.47,93.48,93.38,93.43,9574.0,92.0855,92.0954,91.9969,92.0461,9574.0
2024-11-01 11:35:00,93.42,93.48,93.39,93.47,6471.0,92.0363,92.0954,92.0067,92.0855,6471.0
2024-11-01 11:40:00,93.44,93.47,93.38,93.41,103282.0,92.056,92.0855,91.9969,92.0264,103282.0
2024-11-01 11:45:00,93.41,93.41,93.24,93.25,22445.0,92.0264,92.0264,91.8589,91.8688,22445.0
2024-11-01 11:50:00,93.24,93.32,93.18,93.31,22317.0,91.8589,91.9378,91.7998,91.9279,22317.0
2024-11-01 11:55:00,93.31,93.31,93.26,93.29,10711.0,91.9279,91.9279,91.8786,91.9082,10711.0
2024-11-01 12:00:00,93.3,93.41,93.3,93.41,7928.0,91.918,92.0264,91.918,92.0264,7928.0
2024-11-01 12:05:00,93.4,93.42,93.37,93.41,6172.0,92.0166,92.0363,91.987,92.0264,6172.0
2024-11-01 12:10:00,93.42,93.44,93.35,93.36,11074.0,92.0363,92.056,91.9673,91.9772,11074.0
2024-11-01 12:15:00,93.35,93.39,93.3,93.38,16293.0,91.9673,92.0067,91.918,91.9969,16293.0
2024-11-01 12:20:00,93.38,93.38,93.3,93.33,11332.0,91.9969,91.9969,91.918,91.9476,11332.0
2024-11-01 12:25:00,93.32,93.32,93.26,93.27,5987.0,91.9378,91.9378,91.8786,91.8885,5987.0
2024-11-01 12:30:00,93.28,93.38,93.27,93.38,8554.0,91.8983,91.9969,91.8885,91.9969,8554.0
2024-11-01 12:35:00,93.38,93.38,93.3,93.33,11880.0,91.9969,91.9969,91.918,91.9476,11880.0
2024-11-01 12:40:00,93.33,93.33,93.18,93.2,7794.0,91.9476,91.9476,91.7998,91.8195,7794.0
2024-11-01 12:45:00,93.17,93.24,93.15,93.24,11147.0,91.79,91.8589,91.7703,91.8589,11147.0
2024-11-01 12:50:00,93.2,93.25,93.2,93.24,5436.0,91.8195,91.8688,91.8195,91.8589,5436.0
2024-11-01 12:55:00,93.24,93.27,93.23,93.25,10199.0,91.8589,91.8885,91.8491,91.8688,10199.0
2024-11-01 13:00:00,93.27,93.32,93.27,93.32,12872.0,91.8885,91.9378,91.8885,91.9378,12872.0
2024-11-01 13:05:00,93.31,93.32,93.22,93.25,11058.0,91.9279,91.9378,91.8392,91.8688,11058.0
2024-11-01 13:10:00,93.25,93.33,93.22,93.33,12358.0,91.8688,91.9476,91.8392,91.9476,12358.0
2024-11-01 13:15:00,93.33,93.35,93.32,93.35,9366.0,91.9476,91.9673,91.9378,91.9673,9366.0
2024-11-01 13:20:00,93.35,93.43,93.35,93.38,14116.0,91.9673,92.0461,91.9673,91.9969,14116.0
2024-11-01 13:25:00,93.37,93.41,93.35,93.4,10153.0,91.987,92.0264,91.9673,92.0166,10153.0
2024-11-01 13:30:00,93.39,93.39,93.19,93.19,15262.0,92.0067,92.0067,91.8097,91.8097,15262.0
2024-11-01 13:35:00,93.18,93.2,93.13,93.14,8924.0,91.7998,91.8195,91.7506,91.7604,8924.0
2024-11-01 13:40:00,93.14,93.16,93.12,93.12,25877.0,91.7604,91.7801,91.7407,91.7407,25877.0
2024-11-01 13:45:00,93.13,93.14,93.1,93.13,13258.0,91.7506,91.7604,91.721,91.7506,13258.0
2024-11-01 13:50:00,93.14,93.23,93.13,93.23,16514.0,91.7604,91.8491,91.7506,91.8491,16514.0
2024-11-01 13:55:00,93.23,93.24,93.14,93.16,10063.0,91.8491,91.8589,91.7604,91.7801,10063.0
2024-11-01 14:00:00,93.16,93.25,93.15,93.25,14849.0,91.7801,91.8688,91.7703,91.8688,14849.0
2024-11-01 14:05:00,93.26,93.26,93.17,93.21,11570.0,91.8786,91.8786,91.79,91.8294,11570.0
2024-11-01 14:10:00,93.2,93.21,93.15,93.21,16450.0,91.8195,91.8294,91.7703,91.8294,16450.0
2024-11-01 14:15:00,93.2,93.24,93.19,93.21,9457.0,91.8195,91.8589,91.8097,91.8294,9457.0
2024-11-01 14:20:00,93.21,93.3,93.16,93.3,36683.0,91.8294,91.918,91.7801,91.918,36683.0
2024-11-01 14:25:00,93.3,93.34,93.26,93.31,13488.0,91.918,91.9575,91.8786,91.9279,13488.0
2024-11-01 14:30:00,93.31,93.33,93.27,93.29,10530.0,91.9279,91.9476,91.8885,91.9082,10530.0
2024-11-01 14:35:00,93.3,93.33,93.28,93.3,5910.0,91.918,91.9476,91.8983,91.918,5910.0
2024-11-01 14:40:00,93.31,93.37,93.29,93.37,7987.0,91.9279,91.987,91.9082,91.987,7987.0
2024-11-01 14:45:00,93.37,93.38,93.33,93.37,9104.0,91.987,91.9969,91.9476,91.987,9104.0
2024-11-01 14:50:00,93.38,93.39,93.33,93.34,6599.0,91.9969,92.0067,91.9476,91.9575,6599.0
2024-11-01 14:55:00,93.34,93.36,93.3,93.35,15467.0,91.9575,91.9772,91.918,91.9673,15467.0
2024-11-01 15:00:00,93.33,93.33,93.27,93.31,12452.0,91.9476,91.9476,91.8885,91.9279,12452.0
2024-11-01 15:05:00,93.31,93.39,93.3,93.37,25596.0,91.9279,92.0067,91.918,91.987,25596.0
2024-11-01 15:10:00,93.36,93.37,93.33,93.34,33523.0,91.9772,91.987,91.9476,91.9575,33523.0
2024-11-01 15:15:00,93.34,93.38,93.32,93.38,11527.0,91.9575,91.9969,91.9378,91.9969,11527.0
2024-11-01 15:20:00,93.38,93.39,93.36,93.37,20785.0,91.9969,92.0067,91.9772,91.987,20785.0
2024-11-01 15:25:00,93.36,93.36,93.24,93.25,29785.0,91.9772,91.9772,91.8589,91.8688,29785.0
2024-11-01 15:30:00,93.24,93.28,93.22,93.25,17871.0,91.8589,91.8983,91.8392,91.8688,17871.0
2024-11-01 15:35:00,93.23,93.26,93.2,93.24,19161.0,91.8491,91.8786,91.8195,91.8589,19161.0
2024-11-01 15:40:00,93.23,93.35,93.22,93.28,31315.0,91.8491,91.9673,91.8392,91.8983,31315.0
2024-11-01 15:45:00,93.28,93.28,93.2,93.23,23569.0,91.8983,91.8983,91.8195,91.8491,23569.0
2024-11-01 15:50:00,93.22,93.22,93.12,93.19,150902.0,91.8392,91.8392,91.7407,91.8097,150902.0
2024-11-01 15:55:00,93.19,93.2,93.1,93.15,310798.0,91.8097,91.8195,91.721,91.7703,310798.0
2024-11-04 09:30:00,93.64,93.92,93.64,93.87,241235.0,92.253,92.5289,92.253,92.4796,241235.0
2024-11-04 09:35:00,93.87,93.96,93.59,93.91,730289.0,92.4796,92.5683,92.2038,92.519,730289.0
2024-11-04 09:40:00,93.91,94.11,93.86,94.06,255988.0,92.519,92.7161,92.4698,92.6668,255988.0
2024-11-04 09:45:00,94.06,94.07,93.86,93.87,364591.0,92.6668,92.6766,92.4698,92.4796,364591.0
2024-11-04 09:50:00,93.84,93.88,93.73,93.88,77255.0,92.4501,92.4895,92.3417,92.4895,77255.0
2024-11-04 09:55:00,93.88,94.03,93.85,94.0,128024.0,92.4895,92.6372,92.4599,92.6077,128024.0
2024-11-04 10:00:00,93.99,94.05,93.93,94.02,151981.0,92.5978,92.6569,92.5387,92.6274,151981.0
2024-11-04 10:05:00,94.02,94.14,94.02,94.09,81596.0,92.6274,92.7456,92.6274,92.6963,81596.0
2024-11-04 10:10:00,94.1,94.17,94.02,94.06,43418.0,92.7062,92.7752,92.6274,92.6668,43418.0
2024-11-04 10:15:00,94.07,94.12,93.98,94.01,24124.0,92.6766,92.7259,92.588,92.6175,24124.0
2024-11-04 10:20:00,94.01,94.06,93.97,94.04,42341.0,92.6175,92.6668,92.5781,92.6471,42341.0
2024-11-04 10:25:00,94.04,94.08,93.98,94.02,45826.0,92.6471,92.6865,92.588,92.6274,45826.0
2024-11-04 10:30:00,94.02,94.07,93.91,93.95,32969.0,92.6274,92.6766,92.519,92.5584,32969.0
2024-11-04 10:35:00,93.97,94.04,93.94,94.01,29376.0,92.5781,92.6471,92.5486,92.6175,29376.0
2024-11-04 10:40:00,94.02,94.02,93.95,93.98,22027.0,92.6274,92.6274,92.5584,92.588,22027.0
2024-11-04 10:45:00,93.99,94.01,93.85,93.93,36836.0,92.5978,92.6175,92.4599,92.5387,36836.0
2024-11-04 10:50:00,93.93,93.94,93.89,93.92,22035.0,92.5387,92.5486,92.4993,92.5289,22035.0
2024-11-04 10:55:00,93.91,93.93,93.85,93.92,27103.0,92.519,92.5387,92.4599,92.5289,27103.0
2024-11-04 11:00:00,93.93,93.94,93.85,93.9,30228.0,92.5387,92.5486,92.4599,92.5092,30228.0
2024-11-04 11:05:00,93.9,93.94,93.85,93.92,30316.0,92.5092,92.5486,92.4599,92.5289,30316.0
2024-11-04 11:10:00,93.93,93.95,93.79,93.82,173430.0,92.5387,92.5584,92.4008,92.4303,173430.0
2024-11-04 11:15:00,93.82,93.85,93.7,93.73,189931.0,92.4303,92.4599,92.3121,92.3417,189931.0
2024-11-04 11:20:00,93.73,93.75,93.67,93.69,63978.0,92.3417,92.3614,92.2826,92.3023,63978.0
2024-11-04 11:25:00,93.7,93.7,93.62,93.64,38195.0,92.3121,92.3121,92.2333,92.253,38195.0
2024-11-04 11:30:00,93.64,93.64,93.44,93.47,84551.0,92.253,92.253,92.056,92.0855,84551.0
2024-11-04 11:35:00,93.45,93.47,93.32,93.34,244784.0,92.0658,92.0855,91.9378,91.9575,244784.0
2024-11-04 11:40:00,93.33,93.39,93.26,93.3,151589.0,91.9476,92.0067,91.8786,91.918,151589.0
2024-11-04 11:45:00,93.29,93.3,93.2,93.22,69559.0,91.9082,91.918,91.8195,91.8392,69559.0
2024-11-04 11:50:00,93.22,93.29,93.21,93.25,46823.0,91.8392,91.9082,91.8294,91.8688,46823.0
2024-11-04 11:55:00,93.25,93.29,93.19,93.27,40586.0,91.8688,91.9082,91.8097,91.8885,40586.0
2024-11-04 12:00:00,93.27,93.31,93.19,93.2,29827.0,91.8885,91.9279,91.8097,91.8195,29827.0
2024-11-04 12:05:00,93.2,93.21,93.11,93.13,28331.0,91.8195,91.8294,91.7309,91.7506,28331.0
2024-11-04 12:10:00,93.13,93.25,93.12,93.24,23801.0,91.7506,91.8688,91.7407,91.8589,23801.0
2024-11-04 12:15:00,93.24,93.32,93.23,93.31,23555.0,91.8589,91.9378,91.8491,91.9279,23555.0
2024-11-04 12:20:00,93.32,93.43,93.32,93.41,30193.0,91.9378,92.0461,91.9378,92.0264,30193.0
2024-11-04 12:25:00,93.41,93.47,93.41,93.44,27122.0,92.0264,92.0855,92.0264,92.056,27122.0
2024-11-04 12:30:00,93.45,93.5,93.41,93.45,18833.0,92.0658,92.1151,92.0264,92.0658,18833.0
2024-11-04 12:35:00,93.45,93.47,93.43,93.44,36303.0,92.0658,92.0855,92.0461,92.056,36303.0
2024-11-04 12:40:00,93.45,93.47,93.41,93.45,48299.0,92.0658,92.0855,92.0264,92.0658,48299.0
2024-11-04 12:45:00,93.46,93.46,93.4,93.44,63244.0,92.0757,92.0757,92.0166,92.056,63244.0
2024-11-04 12:50:00,93.44,93.47,93.41,93.42,41150.0,92.056,92.0855,92.0264,92.0363,41150.0
2024-11-04 12:55:00,93.42,93.42,93.37,93.39,28074.0,92.0363,92.0363,91.987,92.0067,28074.0
2024-11-04 13:00:00,93.38,93.4,93.29,93.29,75555.0,91.9969,92.0166,91.9082,91.9082,75555.0
2024-11-04 13:05:00,93.3,93.33,93.15,93.23,77423.0,91.918,91.9476,91.7703,91.8491,77423.0
2024-11-04 13:10:00,93.23,93.4,93.23,93.37,60290.0,91.8491,92.0166,91.8491,91.987,60290.0
2024-11-04 13:15:00,93.38,93.45,93.37,93.43,39120.0,91.9969,92.0658,91.987,92.0461,39120.0
2024-11-04 13:20:00,93.42,93.45,93.39,93.42,44659.0,92.0363,92.0658,92.0067,92.0363,44659.0
2024-11-04 13:25:00,93.42,93.46,93.39,93.42,38674.0,92.0363,92.0757,92.0067,92.0363,38674.0
2024-11-04 13:30:00,93.41,93.47,93.39,93.47,57011.0,92.0264,92.0855,92.0067,92.0855,57011.0
2024-11-04 13:35:00,93.47,93.5,93.46,93.48,24404.0,92.0855,92.1151,92.0757,92.0954,24404.0
2024-11-04 13:40:00,93.48,93.55,93.47,93.51,27561.0,92.0954,92.1643,92.0855,92.1249,27561.0
2024-11-04 13:45:00,93.52,93.54,93.49,93.52,9069.0,92.1348,92.1545,92.1052,92.1348,9069.0
2024-11-04 13:50:00,93.52,93.52,93.47,93.47,49686.0,92.1348,92.1348,92.0855,92.0855,49686.0
2024-11-04 13:55:00,93.46,93.48,93.42,93.42,77453.0,92.0757,92.0954,92.0363,92.0363,77453.0
2024-11-04 14:00:00,93.43,93.45,93.42,93.44,56245.0,92.0461,92.0658,92.0363,92.056,56245.0
2024-11-04 14:05:00,93.44,93.52,93.43,93.5,17927.0,92.056,92.1348,92.0461,92.1151,17927.0
2024-11-04 14:10:00,93.49,93.51,93.45,93.48,10718.0,92.1052,92.1249,92.0658,92.0954,10718.0
2024-11-04 14:15:00,93.49,93.5,93.44,93.48,12902.0,92.1052,92.1151,92.056,92.0954,12902.0
2024-11-04 14:20:00,93.48,93.5,93.45,93.46,8763.0,92.0954,92.1151,92.0658,92.0757,8763.0
2024-11-04 14:25:00,93.47,93.49,93.41,93.42,19279.0,92.0855,92.1052,92.0264,92.0363,19279.0
2024-11-04 14:30:00,93.41,93.49,93.37,93.49,16920.0,92.0264,92.1052,91.987,92.1052,16920.0
2024-11-04 14:35:00,93.48,93.53,93.46,93.48,241261.0,92.0954,92.1446,92.0757,92.0954,241261.0
2024-11-04 14:40:00,93.48,93.48,93.39,93.41,163008.0,92.0954,92.0954,92.0067,92.0264,163008.0
2024-11-04 14:45:00,93.41,93.43,93.4,93.42,13118.0,92.0264,92.0461,92.0166,92.0363,13118.0
2024-11-04 14:50:00,93.42,93.47,93.41,93.43,22427.0,92.0363,92.0855,92.0264,92.0461,22427.0
2024-11-04 14:55:00,93.44,93.47,93.41,93.42,17926.0,92.056,92.0855,92.0264,92.0363,17926.0
2024-11-04 15:00:00,93.42,93.43,93.39,93.4,19445.0,92.0363,92.0461,92.0067,92.0166,19445.0
2024-11-04 15:05:00,93.4,93.48,93.39,93.47,29805.0,92.0166,92.0954,92.0067,92.0855,29805.0
2024-11-04 15:10:00,93.47,93.49,93.45,93.45,24917.0,92.0855,92.1052,92.0658,92.0658,24917.0
2024-11-04 15:15:00,93.45,93.45,93.38,93.45,21433.0,92.0658,92.0658,91.9969,92.0658,21433.0
2024-11-04 15:20:00,93.45,93.46,93.39,93.46,22520.0,92.0658,92.0757,92.0067,92.0757,22520.0
2024-11-04 15:25:00,93.46,93.52,93.46,93.48,20644.0,92.0757,92.1348,92.0757,92.0954,20644.0
2024-11-04 15:30:00,93.48,93.48,93.4,93.43,47916.0,92.0954,92.0954,92.0166,92.0461,47916.0
2024-11-04 15:35:00,93.43,93.43,93.33,93.36,79145.0,92.0461,92.0461,91.9476,91.9772,79145.0
2024-11-04 15:40:00,93.36,93.44,93.33,93.4,88519.0,91.9772,92.056,91.9476,92.0166,88519.0
2024-11-04 15:45:00,93.4,93.47,93.4,93.42,132609.0,92.0166,92.0855,92.0166,92.0363,132609.0
2024-11-04 15:50:00,93.42,93.47,93.39,93.45,266152.0,92.0363,92.0855,92.0067,92.0658,266152.0
2024-11-04 15:55:00,93.45,93.54,93.42,93.54,553722.0,92.0658,92.1545,92.0363,92.1545,553722.0
2024-11-05 09:30:00,93.32,93.4,93.02,93.32,123737.0,91.9378,92.0166,91.6422,91.9378,123737.0
2024-11-05 09:35:00,93.33,93.34,93.12,93.33,70852.0,91.9476,91.9575,91.7407,91.9476,70852.0
2024-11-05 09:40:00,93.32,93.45,93.3,93.45,61633.0,91.9378,92.0658,91.918,92.0658,61633.0
2024-11-05 09:45:00,93.47,93.49,93.33,93.42,41737.0,92.0855,92.1052,91.9476,92.0363,41737.0
2024-11-05 09:50:00,93.42,93.62,93.33,93.62,52815.0,92.0363,92.2333,91.9476,92.2333,52815.0
2024-11-05 09:55:00,93.63,93.72,93.63,93.72,40445.0,92.2432,92.3318,92.2432,92.3318,40445.0
2024-11-05 10:00:00,93.71,93.81,93.54,93.8,54175.0,92.322,92.4205,92.1545,92.4106,54175.0
2024-11-05 10:05:00,93.79,93.8,93.61,93.62,34177.0,92.4008,92.4106,92.2235,92.2333,34177.0
2024-11-05 10:10:00,93.62,93.68,93.5,93.67,43604.0,92.2333,92.2924,92.1151,92.2826,43604.0
2024-11-05 10:15:00,93.67,93.67,93.57,93.61,101767.0,92.2826,92.2826,92.184,92.2235,101767.0
2024-11-05 10:20:00,93.62,93.7,93.55,93.7,37852.0,92.2333,92.3121,92.1643,92.3121,37852.0
2024-11-05 10:25:00,93.7,93.71,93.61,93.65,225757.0,92.3121,92.322,92.2235,92.2629,225757.0
2024-11-05 10:30:00,93.65,93.76,93.64,93.76,32008.0,92.2629,92.3712,92.253,92.3712,32008.0
2024-11-05 10:35:00,93.76,93.89,93.73,93.85,30361.0,92.3712,92.4993,92.3417,92.4599,30361.0
2024-11-05 10:40:00,93.87,93.87,93.78,93.84,28610.0,92.4796,92.4796,92.3909,92.4501,28610.0
2024-11-05 10:45:00,93.85,93.92,93.81,93.84,31325.0,92.4599,92.5289,92.4205,92.4501,31325.0
2024-11-05 10:50:00,93.84,93.86,93.66,93.71,42315.0,92.4501,92.4698,92.2727,92.322,42315.0
2024-11-05 10:55:00,93.71,93.71,93.58,93.61,46830.0,92.322,92.322,92.1939,92.2235,46830.0
2024-11-05 11:00:00,93.62,93.71,93.61,93.7,48868.0,92.2333,92.322,92.2235,92.3121,48868.0
2024-11-05 11:05:00,93.7,93.76,93.63,93.73,43845.0,92.3121,92.3712,92.2432,92.3417,43845.0
2024-11-05 11:10:00,93.72,93.82,93.68,93.81,32595.0,92.3318,92.4303,92.2924,92.4205,32595.0
2024-11-05 11:15:00,93.81,93.83,93.73,93.79,30536.0,92.4205,92.4402,92.3417,92.4008,30536.0
2024-11-05 11:20:00,93.79,93.83,93.77,93.81,35592.0,92.4008,92.4402,92.3811,92.4205,35592.0
2024-11-05 11:25:00,93.81,93.81,93.74,93.77,21319.0,92.4205,92.4205,92.3515,92.3811,21319.0
2024-11-05 11:30:00,93.77,93.84,93.75,93.81,52324.0,92.3811,92.4501,92.3614,92.4205,52324.0
2024-11-05 11:35:00,93.81,93.84,93.77,93.84,17585.0,92.4205,92.4501,92.3811,92.4501,17585.0
2024-11-05 11:40:00,93.83,93.85,93.78,93.85,24267.0,92.4402,92.4599,92.3909,92.4599,24267.0
2024-11-05 11:45:00,93.85,93.89,93.8,93.89,21705.0,92.4599,92.4993,92.4106,92.4993,21705.0
2024-11-05 11:50:00,93.89,93.89,93.83,93.86,28472.0,92.4993,92.4993,92.4402,92.4698,28472.0
2024-11-05 11:55:00,93.85,93.9,93.85,93.88,43487.0,92.4599,92.5092,92.4599,92.4895,43487.0
2024-11-05 12:00:00,93.87,93.88,93.83,93.87,18831.0,92.4796,92.4895,92.4402,92.4796,18831.0
2024-11-05 12:05:00,93.86,93.91,93.84,93.89,31574.0,92.4698,92.519,92.4501,92.4993,31574.0
2024-11-05 12:10:00,93.88,93.88,93.81,93.84,17114.0,92.4895,92.4895,92.4205,92.4501,17114.0
2024-11-05 12:15:00,93.84,93.9,93.84,93.9,7355.0,92.4501,92.5092,92.4501,92.5092,7355.0
2024-11-05 12:20:00,93.9,93.94,93.86,93.94,67278.0,92.5092,92.5486,92.4698,92.5486,67278.0
2024-11-05 12:25:00,93.93,93.93,93.85,93.87,36795.0,92.5387,92.5387,92.4599,92.4796,36795.0
2024-11-05 12:30:00,93.87,93.92,93.86,93.92,13229.0,92.4796,92.5289,92.4698,92.5289,13229.0
2024-11-05 12:35:00,93.93,93.93,93.9,93.93,25254.0,92.5387,92.5387,92.5092,92.5387,25254.0
2024-11-05 12:40:00,93.94,93.95,93.92,93.93,8219.0,92.5486,92.5584,92.5289,92.5387,8219.0
2024-11-05 12:45:00,93.95,94.0,93.93,93.98,18075.0,92.5584,92.6077,92.5387,92.588,18075.0
2024-11-05 12:50:00,93.98,93.98,93.94,93.97,31406.0,92.588,92.588,92.5486,92.5781,31406.0
2024-11-05 12:55:00,93.98,93.99,93.93,93.95,14597.0,92.588,92.5978,92.5387,92.5584,14597.0
2024-11-05 13:00:00,93.96,94.05,93.95,94.05,24696.0,92.5683,92.6569,92.5584,92.6569,24696.0
2024-11-05 13:05:00,94.05,94.06,94.01,94.01,13950.0,92.6569,92.6668,92.6175,92.6175,13950.0
2024-11-05 13:10:00,94.03,94.03,93.93,93.93,10693.0,92.6372,92.6372,92.5387,92.5387,10693.0
2024-11-05 13:15:00,93.94,94.01,93.93,93.94,23339.0,92.5486,92.6175,92.5387,92.5486,23339.0
2024-11-05 13:20:00,93.94,93.94,93.84,93.86,12149.0,92.5486,92.5486,92.4501,92.4698,12149.0
2024-11-05 13:25:00,93.86,93.9,93.85,93.89,12120.0,92.4698,92.5092,92.4599,92.4993,12120.0
2024-11-05 13:30:00,93.89,93.89,93.81,93.83,16986.0,92.4993,92.4993,92.4205,92.4402,16986.0
2024-11-05 13:35:00,93.83,93.85,93.78,93.84,17256.0,92.4402,92.4599,92.3909,92.4501,17256.0
2024-11-05 13:40:00,93.84,93.94,93.84,93.91,32274.0,92.4501,92.5486,92.4501,92.519,32274.0
2024-11-05 13:45:00,93.91,93.91,93.81,93.81,12466.0,92.519,92.519,92.4205,92.4205,12466.0
2024-11-05 13:50:00,93.81,93.9,93.8,93.9,26904.0,92.4205,92.5092,92.4106,92.5092,26904.0
2024-11-05 13:55:00,93.89,93.9,93.84,93.84,16316.0,92.4993,92.5092,92.4501,92.4501,16316.0
2024-11-05 14:00:00,93.84,93.86,93.82,93.84,12949.0,92.4501,92.4698,92.4303,92.4501,12949.0
2024-11-05 14:05:00,93.83,93.9,93.83,93.9,14625.0,92.4402,92.5092,92.4402,92.5092,14625.0
2024-11-05 14:10:00,93.89,93.93,93.87,93.89,26107.0,92.4993,92.5387,92.4796,92.4993,26107.0
2024-11-05 14:15:00,93.88,93.88,93.83,93.84,9904.0,92.4895,92.4895,92.4402,92.4501,9904.0
2024-11-05 14:20:00,93.84,93.84,93.79,93.83,10826.0,92.4501,92.4501,92.4008,92.4402,10826.0
2024-11-05 14:25:00,93.82,93.85,93.78,93.79,18407.0,92.4303,92.4599,92.3909,92.4008,18407.0
2024-11-05 14:30:00,93.78,93.82,93.74,93.77,14218.0,92.3909,92.4303,92.3515,92.3811,14218.0
2024-11-05 14:35:00,93.78,93.78,93.75,93.75,17801.0,92.3909,92.3909,92.3614,92.3614,17801.0
2024-11-05 14:40:00,93.76,93.77,93.73,93.76,14598.0,92.3712,92.3811,92.3417,92.3712,14598.0
2024-11-05 14:45:00,93.76,93.77,93.68,93.69,17442.0,92.3712,92.3811,92.2924,92.3023,17442.0
2024-11-05 14:50:00,93.67,93.67,93.62,93.66,29834.0,92.2826,92.2826,92.2333,92.2727,29834.0
2024-11-05 14:55:00,93.66,93.68,93.63,93.67,31123.0,92.2727,92.2924,92.2432,92.2826,31123.0
2024-11-05 15:00:00,93.65,93.69,93.61,93.63,32663.0,92.2629,92.3023,92.2235,92.2432,32663.0
2024-11-05 15:05:00,93.63,93.73,93.63,93.73,47872.0,92.2432,92.3417,92.2432,92.3417,47872.0
2024-11-05 15:10:00,93.73,93.76,93.69,93.72,29553.0,92.3417,92.3712,92.3023,92.3318,29553.0
2024-11-05 15:15:00,93.71,93.74,93.7,93.71,45460.0,92.322,92.3515,92.3121,92.322,45460.0
2024-11-05 15:20:00,93.71,93.72,93.61,93.65,58628.0,92.322,92.3318,92.2235,92.2629,58628.0
2024-11-05 15:25:00,93.64,93.69,93.62,93.69,15156.0,92.253,92.3023,92.2333,92.3023,15156.0
2024-11-05 15:30:00,93.68,93.77,93.66,93.73,29033.0,92.2924,92.3811,92.2727,92.3417,29033.0
2024-11-05 15:35:00,93.73,93.78,93.71,93.74,28686.0,92.3417,92.3909,92.322,92.3515,28686.0
2024-11-05 15:40:00,93.73,93.74,93.67,93.69,29960.0,92.3417,92.3515,92.2826,92.3023,29960.0
2024-11-05 15:45:00,93.69,93.7,93.63,93.67,92870.0,92.3023,92.3121,92.2432,92.2826,92870.0
2024-11-05 15:50:00,93.66,93.68,93.59,93.64,254230.0,92.2727,92.2924,92.2038,92.253,254230.0
2024-11-05 15:55:00,93.64,93.71,93.63,93.68,311684.0,92.253,92.322,92.2432,92.2924,311684.0
2024-11-06 09:30:00,95.74,95.93,95.28,95.3,492587.0,94.3219,94.5091,93.8687,93.8884,492587.0
2024-11-06 09:35:00,95.31,95.36,95.04,95.13,187091.0,93.8983,93.9475,93.6323,93.7209,187091.0
2024-11-06 09:40:00,95.15,95.22,94.8,94.87,154282.0,93.7406,93.8096,93.3958,93.4648,154282.0
2024-11-06 09:45:00,94.86,94.88,94.64,94.65,134149.0,93.4549,93.4746,93.2382,93.2481,134149.0
2024-11-06 09:50:00,94.65,94.65,94.32,94.39,127281.0,93.2481,93.2481,92.9229,92.9919,127281.0
2024-11-06 09:55:00,94.4,94.46,94.26,94.44,142222.0,93.0018,93.0609,92.8638,93.0412,142222.0
2024-11-06 10:00:00,94.47,94.66,94.37,94.59,84010.0,93.0707,93.2579,92.9722,93.1889,84010.0
2024-11-06 10:05:00,94.59,94.67,94.48,94.66,104377.0,93.1889,93.2678,93.0806,93.2579,104377.0
2024-11-06 10:10:00,94.66,94.81,94.66,94.71,55430.0,93.2579,93.4057,93.2579,93.3072,55430.0
2024-11-06 10:15:00,94.72,94.86,94.62,94.72,115869.0,93.317,93.4549,93.2185,93.317,115869.0
2024-11-06 10:20:00,94.72,94.84,94.68,94.76,153934.0,93.317,93.4352,93.2776,93.3564,153934.0
2024-11-06 10:25:00,94.74,94.97,94.71,94.86,108091.0,93.3367,93.5633,93.3072,93.4549,108091.0
2024-11-06 10:30:00,94.85,94.94,94.72,94.83,80250.0,93.4451,93.5338,93.317,93.4254,80250.0
2024-11-06 10:35:00,94.84,94.94,94.79,94.89,123637.0,93.4352,93.5338,93.386,93.4845,123637.0
2024-11-06 10:40:00,94.9,95.03,94.78,95.0,104507.0,93.4943,93.6224,93.3761,93.5929,104507.0
2024-11-06 10:45:00,95.01,95.06,94.93,94.99,52505.0,93.6027,93.652,93.5239,93.583,52505.0
2024-11-06 10:50:00,94.98,95.01,94.9,94.97,54981.0,93.5732,93.6027,93.4943,93.5633,54981.0
2024-11-06 10:55:00,94.98,95.1,94.94,94.99,34627.0,93.5732,93.6914,93.5338,93.583,34627.0
2024-11-06 11:00:00,95.01,95.02,94.9,94.97,63897.0,93.6027,93.6126,93.4943,93.5633,63897.0
2024-11-06 11:05:00,94.96,95.01,94.92,94.99,47966.0,93.5535,93.6027,93.5141,93.583,47966.0
2024-11-06 11:10:00,94.99,95.05,94.94,95.03,39017.0,93.583,93.6421,93.5338,93.6224,39017.0
2024-11-06 11:15:00,95.03,95.06,94.9,94.93,48385.0,93.6224,93.652,93.4943,93.5239,48385.0
2024-11-06 11:20:00,94.91,94.93,94.83,94.91,39074.0,93.5042,93.5239,93.4254,93.5042,39074.0
2024-11-06 11:25:00,94.91,94.98,94.89,94.96,33408.0,93.5042,93.5732,93.4845,93.5535,33408.0
2024-11-06 11:30:00,94.95,95.02,94.92,94.96,52622.0,93.5436,93.6126,93.5141,93.5535,52622.0
2024-11-06 11:35:00,94.99,95.05,94.93,95.04,46663.0,93.583,93.6421,93.5239,93.6323,46663.0
2024-11-06 11:40:00,95.05,95.13,95.01,95.03,53278.0,93.6421,93.7209,93.6027,93.6224,53278.0
2024-11-06 11:45:00,95.03,95.16,95.03,95.07,16153.0,93.6224,93.7505,93.6224,93.6618,16153.0
2024-11-06 11:50:00,95.09,95.1,94.94,94.97,24823.0,93.6815,93.6914,93.5338,93.5633,24823.0
2024-11-06 11:55:00,94.97,95.02,94.92,94.98,35061.0,93.5633,93.6126,93.5141,93.5732,35061.0
2024-11-06 12:00:00,94.98,94.98,94.78,94.81,40034.0,93.5732,93.5732,93.3761,93.4057,40034.0
2024-11-06 12:05:00,94.81,94.86,94.76,94.8,25640.0,93.4057,93.4549,93.3564,93.3958,25640.0
2024-11-06 12:10:00,94.8,94.91,94.79,94.89,14942.0,93.3958,93.5042,93.386,93.4845,14942.0
2024-11-06 12:15:00,94.88,94.89,94.76,94.78,24308.0,93.4746,93.4845,93.3564,93.3761,24308.0
2024-11-06 12:20:00,94.78,94.85,94.75,94.85,23602.0,93.3761,93.4451,93.3466,93.4451,23602.0
2024-11-06 12:25:00,94.85,94.91,94.83,94.87,17038.0,93.4451,93.5042,93.4254,93.4648,17038.0
2024-11-06 12:30:00,94.86,94.98,94.83,94.98,23636.0,93.4549,93.5732,93.4254,93.5732,23636.0
2024-11-06 12:35:00,94.98,94.99,94.89,94.93,21283.0,93.5732,93.583,93.4845,93.5239,21283.0
2024-11-06 12:40:00,94.93,95.01,94.92,94.99,11407.0,93.5239,93.6027,93.5141,93.583,11407.0
2024-11-06 12:45:00,94.99,95.07,94.99,95.0,29735.0,93.583,93.6618,93.583,93.5929,29735.0
2024-11-06 12:50:00,95.0,95.1,94.93,95.06,51354.0,93.5929,93.6914,93.5239,93.652,51354.0
2024-11-06 12:55:00,95.06,95.1,95.04,95.06,21758.0,93.652,93.6914,93.6323,93.652,21758.0
2024-11-06 13:00:00,95.06,95.15,95.01,95.11,89137.0,93.652,93.7406,93.6027,93.7012,89137.0
2024-11-06 13:05:00,95.11,95.16,95.08,95.12,50766.0,93.7012,93.7505,93.6717,93.7111,50766.0
2024-11-06 13:10:00,95.12,95.22,95.11,95.21,19534.0,93.7111,93.8096,93.7012,93.7998,19534.0
2024-11-06 13:15:00,95.2,95.26,95.15,95.21,22699.0,93.7899,93.849,93.7406,93.7998,22699.0
2024-11-06 13:20:00,95.24,95.28,95.2,95.26,25951.0,93.8293,93.8687,93.7899,93.849,25951.0
2024-11-06 13:25:00,95.27,95.31,95.25,95.28,14994.0,93.8589,93.8983,93.8392,93.8687,14994.0
2024-11-06 13:30:00,95.28,95.34,95.27,95.34,12607.0,93.8687,93.9278,93.8589,93.9278,12607.0
2024-11-06 13:35:00,95.34,95.35,95.28,95.33,18474.0,93.9278,93.9377,93.8687,93.918,18474.0
2024-11-06 13:40:00,95.33,95.36,95.3,95.33,11752.0,93.918,93.9475,93.8884,93.918,11752.0
2024-11-06 13:45:00,95.33,95.41,95.31,95.4,8553.0,93.918,93.9968,93.8983,93.9869,8553.0
2024-11-06 13:50:00,95.4,95.41,95.32,95.34,30611.0,93.9869,93.9968,93.9081,93.9278,30611.0
2024-11-06 13:55:00,95.34,95.35,95.28,95.28,15842.0,93.9278,93.9377,93.8687,93.8687,15842.0
2024-11-06 14:00:00,95.28,95.41,95.28,95.38,24511.0,93.8687,93.9968,93.8687,93.9672,24511.0
2024-11-06 14:05:00,95.37,95.38,95.28,95.3,50987.0,93.9574,93.9672,93.8687,93.8884,50987.0
2024-11-06 14:10:00,95.32,95.32,95.26,95.29,16501.0,93.9081,93.9081,93.849,93.8786,16501.0
2024-11-06 14:15:00,95.28,95.36,95.27,95.33,10391.0,93.8687,93.9475,93.8589,93.918,10391.0
2024-11-06 14:20:00,95.33,95.34,95.29,95.3,18706.0,93.918,93.9278,93.8786,93.8884,18706.0
2024-11-06 14:25:00,95.31,95.34,95.29,95.3,12717.0,93.8983,93.9278,93.8786,93.8884,12717.0
2024-11-06 14:30:00,95.31,95.36,95.29,95.3,16815.0,93.8983,93.9475,93.8786,93.8884,16815.0
2024-11-06 14:35:00,95.3,95.31,95.25,95.27,23582.0,93.8884,93.8983,93.8392,93.8589,23582.0
2024-11-06 14:40:00,95.26,95.3,95.22,95.22,25526.0,93.849,93.8884,93.8096,93.8096,25526.0
2024-11-06 14:45:00,95.22,95.3,95.22,95.22,17689.0,93.8096,93.8884,93.8096,93.8096,17689.0
2024-11-06 14:50:00,95.22,95.23,95.15,95.16,36212.0,93.8096,93.8195,93.7406,93.7505,36212.0
2024-11-06 14:55:00,95.16,95.2,95.14,95.17,29125.0,93.7505,93.7899,93.7308,93.7604,29125.0
2024-11-06 15:00:00,95.16,95.18,95.06,95.07,29052.0,93.7505,93.7702,93.652,93.6618,29052.0
2024-11-06 15:05:00,95.06,95.12,95.05,95.09,35811.0,93.652,93.7111,93.6421,93.6815,35811.0
2024-11-06 15:10:00,95.09,95.15,95.04,95.15,39640.0,93.6815,93.7406,93.6323,93.7406,39640.0
2024-11-06 15:15:00,95.15,95.24,95.14,95.2,76799.0,93.7406,93.8293,93.7308,93.7899,76799.0
2024-11-06 15:20:00,95.2,95.25,95.15,95.2,52351.0,93.7899,93.8392,93.7406,93.7899,52351.0
2024-11-06 15:25:00,95.2,95.23,95.17,95.2,30854.0,93.7899,93.8195,93.7604,93.7899,30854.0
2024-11-06 15:30:00,95.2,95.21,95.14,95.17,50353.0,93.7899,93.7998,93.7308,93.7604,50353.0
2024-11-06 15:35:00,95.16,95.18,95.01,95.04,78679.0,93.7505,93.7702,93.6027,93.6323,78679.0
2024-11-06 15:40:00,95.04,95.13,95.03,95.13,53588.0,93.6323,93.7209,93.6224,93.7209,53588.0
2024-11-06 15:45:00,95.12,95.17,95.08,95.14,108258.0,93.7111,93.7604,93.6717,93.7308,108258.0
2024-11-06 15:50:00,95.13,95.15,95.02,95.08,170380.0,93.7209,93.7406,93.6126,93.6717,170380.0
2024-11-06 15:55:00,95.08,95.09,94.93,94.97,425446.0,93.6717,93.6815,93.5239,93.5633,425446.0
2024-11-07 09:30:00,95.22,95.53,95.07,95.25,250772.0,93.8096,94.115,93.6618,93.8392,250772.0
2024-11-07 09:35:00,95.25,95.33,95.02,95.18,160191.0,93.8392,93.918,93.6126,93.7702,160191.0
2024-11-07 09:40:00,95.17,95.24,95.09,95.15,138556.0,93.7604,93.8293,93.6815,93.7406,138556.0
2024-11-07 09:45:00,95.16,95.46,95.16,95.42,115751.0,93.7505,94.0461,93.7505,94.0066,115751.0
2024-11-07 09:50:00,95.45,95.53,95.41,95.51,146016.0,94.0362,94.115,93.9968,94.0953,146016.0
2024-11-07 09:55:00,95.51,95.62,95.4,95.43,117251.0,94.0953,94.2037,93.9869,94.0165,117251.0
2024-11-07 10:00:00,95.42,95.58,95.4,95.4,117575.0,94.0066,94.1643,93.9869,93.9869,117575.0
2024-11-07 10:05:00,95.4,95.48,95.35,95.46,83606.0,93.9869,94.0658,93.9377,94.0461,83606.0
2024-11-07 10:10:00,95.47,95.5,95.3,95.32,127826.0,94.0559,94.0855,93.8884,93.9081,127826.0
2024-11-07 10:15:00,95.33,95.35,95.15,95.22,196554.0,93.918,93.9377,93.7406,93.8096,196554.0
2024-11-07 10:20:00,95.21,95.28,95.1,95.28,118325.0,93.7998,93.8687,93.6914,93.8687,118325.0
2024-11-07 10:25:00,95.28,95.38,95.24,95.28,77134.0,93.8687,93.9672,93.8293,93.8687,77134.0
2024-11-07 10:30:00,95.28,95.32,95.21,95.3,139312.0,93.8687,93.9081,93.7998,93.8884,139312.0
2024-11-07 10:35:00,95.3,95.36,95.22,95.34,117537.0,93.8884,93.9475,93.8096,93.9278,117537.0
2024-11-07 10:40:00,95.35,95.41,95.32,95.4,74715.0,93.9377,93.9968,93.9081,93.9869,74715.0
2024-11-07 10:45:00,95.4,95.4,95.33,95.34,88783.0,93.9869,93.9869,93.918,93.9278,88783.0
2024-11-07 10:50:00,95.34,95.38,95.25,95.38,92555.0,93.9278,93.9672,93.8392,93.9672,92555.0
2024-11-07 10:55:00,95.38,95.41,95.33,95.39,98557.0,93.9672,93.9968,93.918,93.9771,98557.0
2024-11-07 11:00:00,95.39,95.42,95.31,95.33,107799.0,93.9771,94.0066,93.8983,93.918,107799.0
2024-11-07 11:05:00,95.33,95.36,95.25,95.34,88009.0,93.918,93.9475,93.8392,93.9278,88009.0
2024-11-07 11:10:00,95.34,95.35,95.24,95.3,59803.0,93.9278,93.9377,93.8293,93.8884,59803.0
2024-11-07 11:15:00,95.29,95.44,95.24,95.41,85444.0,93.8786,94.0264,93.8293,93.9968,85444.0
2024-11-07 11:20:00,95.41,95.44,95.35,95.41,73403.0,93.9968,94.0264,93.9377,93.9968,73403.0
2024-11-07 11:25:00,95.4,95.4,95.25,95.28,66746.0,93.9869,93.9869,93.8392,93.8687,66746.0
2024-11-07 11:30:00,95.28,95.31,95.21,95.29,65174.0,93.8687,93.8983,93.7998,93.8786,65174.0
2024-11-07 11:35:00,95.29,95.29,95.2,95.27,67156.0,93.8786,93.8786,93.7899,93.8589,67156.0
2024-11-07 11:40:00,95.28,95.28,95.21,95.25,64265.0,93.8687,93.8687,93.7998,93.8392,64265.0
2024-11-07 11:45:00,95.26,95.26,95.16,95.23,67359.0,93.849,93.849,93.7505,93.8195,67359.0
2024-11-07 11:50:00,95.23,95.26,95.2,95.25,81032.0,93.8195,93.849,93.7899,93.8392,81032.0
2024-11-07 11:55:00,95.25,95.26,95.2,95.23,86677.0,93.8392,93.849,93.7899,93.8195,86677.0
2024-11-07 12:00:00,95.23,95.26,95.19,95.23,56888.0,93.8195,93.849,93.7801,93.8195,56888.0
2024-11-07 12:05:00,95.23,95.35,95.23,95.32,97212.0,93.8195,93.9377,93.8195,93.9081,97212.0
2024-11-07 12:10:00,95.32,95.42,95.32,95.4,56399.0,93.9081,94.0066,93.9081,93.9869,56399.0
2024-11-07 12:15:00,95.4,95.44,95.39,95.41,61833.0,93.9869,94.0264,93.9771,93.9968,61833.0
2024-11-07 12:20:00,95.41,95.48,95.38,95.45,70220.0,93.9968,94.0658,93.9672,94.0362,70220.0
2024-11-07 12:25:00,95.45,95.52,95.45,95.52,68911.0,94.0362,94.1052,94.0362,94.1052,68911.0
2024-11-07 12:30:00,95.52,95.53,95.46,95.47,72810.0,94.1052,94.115,94.0461,94.0559,72810.0
2024-11-07 12:35:00,95.46,95.48,95.42,95.47,56021.0,94.0461,94.0658,94.0066,94.0559,56021.0
2024-11-07 12:40:00,95.47,95.52,95.46,95.51,68582.0,94.0559,94.1052,94.0461,94.0953,68582.0
2024-11-07 12:45:00,95.51,95.58,95.51,95.55,66381.0,94.0953,94.1643,94.0953,94.1347,66381.0
2024-11-07 12:50:00,95.56,95.56,95.49,95.5,67794.0,94.1446,94.1446,94.0756,94.0855,67794.0
2024-11-07 12:55:00,95.5,95.52,95.46,95.5,52465.0,94.0855,94.1052,94.0461,94.0855,52465.0
2024-11-07 13:00:00,95.5,95.51,95.45,95.48,61636.0,94.0855,94.0953,94.0362,94.0658,61636.0
2024-11-07 13:05:00,95.48,95.55,95.47,95.54,58520.0,94.0658,94.1347,94.0559,94.1249,58520.0
2024-11-07 13:10:00,95.54,95.54,95.46,95.47,65884.0,94.1249,94.1249,94.0461,94.0559,65884.0
2024-11-07 13:15:00,95.47,95.47,95.39,95.41,59924.0,94.0559,94.0559,93.9771,93.9968,59924.0
2024-11-07 13:20:00,95.4,95.45,95.39,95.39,68957.0,93.9869,94.0362,93.9771,93.9771,68957.0
2024-11-07 13:25:00,95.39,95.43,95.39,95.4,63045.0,93.9771,94.0165,93.9771,93.9869,63045.0
2024-11-07 13:30:00,95.4,95.4,95.32,95.34,59797.0,93.9869,93.9869,93.9081,93.9278,59797.0
2024-11-07 13:35:00,95.33,95.36,95.3,95.31,78148.0,93.918,93.9475,93.8884,93.8983,78148.0
2024-11-07 13:40:00,95.31,95.32,95.23,95.29,70175.0,93.8983,93.9081,93.8195,93.8786,70175.0
2024-11-07 13:45:00,95.29,95.3,95.24,95.28,50843.0,93.8786,93.8884,93.8293,93.8687,50843.0
2024-11-07 13:50:00,95.28,95.32,95.27,95.3,85491.0,93.8687,93.9081,93.8589,93.8884,85491.0
2024-11-07 13:55:00,95.3,95.32,95.24,95.27,88390.0,93.8884,93.9081,93.8293,93.8589,88390.0
2024-11-07 14:00:00,95.27,95.38,95.13,95.16,146518.0,93.8589,93.9672,93.7209,93.7505,146518.0
2024-11-07 14:05:00,95.15,95.27,95.11,95.22,80843.0,93.7406,93.8589,93.7012,93.8096,80843.0
2024-11-07 14:10:00,95.23,95.25,95.19,95.22,60077.0,93.8195,93.8392,93.7801,93.8096,60077.0
2024-11-07 14:15:00,95.23,95.25,95.17,95.19,71639.0,93.8195,93.8392,93.7604,93.7801,71639.0
2024-11-07 14:20:00,95.19,95.23,95.13,95.23,91698.0,93.7801,93.8195,93.7209,93.8195,91698.0
2024-11-07 14:25:00,95.23,95.32,95.22,95.25,68400.0,93.8195,93.9081,93.8096,93.8392,68400.0
2024-11-07 14:30:00,95.24,95.36,95.23,95.31,109137.0,93.8293,93.9475,93.8195,93.8983,109137.0
2024-11-07 14:35:00,95.32,95.34,95.23,95.27,80866.0,93.9081,93.9278,93.8195,93.8589,80866.0
2024-11-07 14:40:00,95.26,95.26,95.11,95.2,121014.0,93.849,93.849,93.7012,93.7899,121014.0
2024-11-07 14:45:00,95.2,95.36,95.15,95.31,91429.0,93.7899,93.9475,93.7406,93.8983,91429.0
2024-11-07 14:50:00,95.31,95.37,95.26,95.3,65041.0,93.8983,93.9574,93.849,93.8884,65041.0
2024-11-07 14:55:00,95.3,95.45,95.3,95.44,102435.0,93.8884,94.0362,93.8884,94.0264,102435.0
2024-11-07 15:00:00,95.44,95.45,95.36,95.42,86908.0,94.0264,94.0362,93.9475,94.0066,86908.0
2024-11-07 15:05:00,95.42,95.5,95.41,95.45,140955.0,94.0066,94.0855,93.9968,94.0362,140955.0
2024-11-07 15:10:00,95.45,95.59,95.45,95.58,109979.0,94.0362,94.1741,94.0362,94.1643,109979.0
2024-11-07 15:15:00,95.58,95.67,95.57,95.62,114617.0,94.1643,94.2529,94.1544,94.2037,114617.0
2024-11-07 15:20:00,95.62,95.68,95.56,95.64,76315.0,94.2037,94.2628,94.1446,94.2234,76315.0
2024-11-07 15:25:00,95.65,95.66,95.57,95.58,112816.0,94.2332,94.2431,94.1544,94.1643,112816.0
2024-11-07 15:30:00,95.58,95.64,95.57,95.61,116589.0,94.1643,94.2234,94.1544,94.1938,116589.0
2024-11-07 15:35:00,95.61,95.61,95.48,95.48,165107.0,94.1938,94.1938,94.0658,94.0658,165107.0
2024-11-07 15:40:00,95.48,95.54,95.45,95.48,149125.0,94.0658,94.1249,94.0362,94.0658,149125.0
2024-11-07 15:45:00,95.48,95.54,95.47,95.48,186228.0,94.0658,94.1249,94.0559,94.0658,186228.0
2024-11-07 15:50:00,95.47,95.47,95.34,95.4,326873.0,94.0559,94.0559,93.9278,93.9869,326873.0
2024-11-07 15:55:00,95.4,95.4,95.3,95.33,712241.0,93.9869,93.9869,93.8884,93.918,712241.0
2024-11-08 09:30:00,94.99,94.99,94.56,94.7,258118.0,93.583,93.583,93.1594,93.2973,258118.0
2024-11-08 09:35:00,94.71,94.84,94.67,94.75,127609.0,93.3072,93.4352,93.2678,93.3466,127609.0
2024-11-08 09:40:00,94.77,94.81,94.64,94.78,95979.0,93.3663,93.4057,93.2382,93.3761,95979.0
2024-11-08 09:45:00,94.78,95.07,94.77,95.01,70747.0,93.3761,93.6618,93.3663,93.6027,70747.0
2024-11-08 09:50:00,95.0,95.0,94.81,94.92,74786.0,93.5929,93.5929,93.4057,93.5141,74786.0
2024-11-08 09:55:00,94.91,94.96,94.87,94.89,37088.0,93.5042,93.5535,93.4648,93.4845,37088.0
2024-11-08 10:00:00,94.89,94.97,94.82,94.91,150970.0,93.4845,93.5633,93.4155,93.5042,150970.0
2024-11-08 10:05:00,94.9,94.99,94.87,94.95,70192.0,93.4943,93.583,93.4648,93.5436,70192.0
2024-11-08 10:10:00,94.97,95.08,94.94,95.06,48687.0,93.5633,93.6717,93.5338,93.652,48687.0
2024-11-08 10:15:00,95.05,95.08,94.84,94.86,126675.0,93.6421,93.6717,93.4352,93.4549,126675.0
2024-11-08 10:20:00,94.87,95.02,94.87,94.91,36378.0,93.4648,93.6126,93.4648,93.5042,36378.0
2024-11-08 10:25:00,94.91,94.91,94.82,94.84,15375.0,93.5042,93.5042,93.4155,93.4352,15375.0
2024-11-08 10:30:00,94.84,94.94,94.83,94.94,28563.0,93.4352,93.5338,93.4254,93.5338,28563.0
2024-11-08 10:35:00,94.93,94.99,94.9,94.9,15446.0,93.5239,93.583,93.4943,93.4943,15446.0
2024-11-08 10:40:00,94.91,94.93,94.87,94.91,20501.0,93.5042,93.5239,93.4648,93.5042,20501.0
2024-11-08 10:45:00,94.91,94.95,94.82,94.87,24187.0,93.5042,93.5436,93.4155,93.4648,24187.0
2024-11-08 10:50:00,94.85,94.86,94.8,94.8,18615.0,93.4451,93.4549,93.3958,93.3958,18615.0
2024-11-08 10:55:00,94.81,94.81,94.76,94.81,15344.0,93.4057,93.4057,93.3564,93.4057,15344.0
2024-11-08 11:00:00,94.81,94.85,94.76,94.85,21840.0,93.4057,93.4451,93.3564,93.4451,21840.0
2024-11-08 11:05:00,94.85,94.86,94.79,94.81,14461.0,93.4451,93.4549,93.386,93.4057,14461.0
2024-11-08 11:10:00,94.8,94.82,94.77,94.82,34297.0,93.3958,93.4155,93.3663,93.4155,34297.0
2024-11-08 11:15:00,94.81,94.82,94.69,94.69,35743.0,93.4057,93.4155,93.2875,93.2875,35743.0
2024-11-08 11:20:00,94.7,94.71,94.66,94.67,15022.0,93.2973,93.3072,93.2579,93.2678,15022.0
2024-11-08 11:25:00,94.66,94.66,94.57,94.6,20901.0,93.2579,93.2579,93.1692,93.1988,20901.0
2024-11-08 11:30:00,94.6,94.61,94.51,94.53,28302.0,93.1988,93.2086,93.1101,93.1298,28302.0
2024-11-08 11:35:00,94.53,94.53,94.44,94.48,31167.0,93.1298,93.1298,93.0412,93.0806,31167.0
2024-11-08 11:40:00,94.48,94.49,94.43,94.48,20105.0,93.0806,93.0904,93.0313,93.0806,20105.0
2024-11-08 11:45:00,94.48,94.49,94.45,94.47,13480.0,93.0806,93.0904,93.051,93.0707,13480.0
2024-11-08 11:50:00,94.47,94.5,94.46,94.48,14287.0,93.0707,93.1003,93.0609,93.0806,14287.0
2024-11-08 11:55:00,94.48,94.49,94.44,94.46,30420.0,93.0806,93.0904,93.0412,93.0609,30420.0
2024-11-08 12:00:00,94.46,94.49,94.42,94.44,29547.0,93.0609,93.0904,93.0215,93.0412,29547.0
2024-11-08 12:05:00,94.45,94.46,94.41,94.45,14867.0,93.051,93.0609,93.0116,93.051,14867.0
2024-11-08 12:10:00,94.46,94.5,94.45,94.48,17198.0,93.0609,93.1003,93.051,93.0806,17198.0
2024-11-08 12:15:00,94.48,94.5,94.45,94.48,12616.0,93.0806,93.1003,93.051,93.0806,12616.0
2024-11-08 12:20:00,94.48,94.48,94.45,94.46,12839.0,93.0806,93.0806,93.051,93.0609,12839.0
2024-11-08 12:25:00,94.47,94.49,94.44,94.47,25776.0,93.0707,93.0904,93.0412,93.0707,25776.0
2024-11-08 12:30:00,94.48,94.55,94.43,94.53,38064.0,93.0806,93.1495,93.0313,93.1298,38064.0
2024-11-08 12:35:00,94.53,94.55,94.44,94.44,13842.0,93.1298,93.1495,93.0412,93.0412,13842.0
2024-11-08 12:40:00,94.43,94.45,94.4,94.43,15145.0,93.0313,93.051,93.0018,93.0313,15145.0
2024-11-08 12:45:00,94.43,94.48,94.42,94.48,19356.0,93.0313,93.0806,93.0215,93.0806,19356.0
2024-11-08 12:50:00,94.48,94.5,94.42,94.5,14613.0,93.0806,93.1003,93.0215,93.1003,14613.0
2024-11-08 12:55:00,94.5,94.5,94.46,94.48,12005.0,93.1003,93.1003,93.0609,93.0806,12005.0
2024-11-08 13:00:00,94.47,94.49,94.45,94.46,16520.0,93.0707,93.0904,93.051,93.0609,16520.0
2024-11-08 13:05:00,94.46,94.47,94.4,94.41,12811.0,93.0609,93.0707,93.0018,93.0116,12811.0
2024-11-08 13:10:00,94.4,94.43,94.39,94.41,22261.0,93.0018,93.0313,92.9919,93.0116,22261.0
2024-11-08 13:15:00,94.41,94.42,94.35,94.39,26547.0,93.0116,93.0215,92.9525,92.9919,26547.0
2024-11-08 13:20:00,94.38,94.39,94.31,94.31,34602.0,92.9821,92.9919,92.9131,92.9131,34602.0
2024-11-08 13:25:00,94.32,94.35,94.3,94.33,16319.0,92.9229,92.9525,92.9032,92.9328,16319.0
2024-11-08 13:30:00,94.3,94.38,94.29,94.33,16649.0,92.9032,92.9821,92.8934,92.9328,16649.0
2024-11-08 13:35:00,94.32,94.38,94.31,94.37,24909.0,92.9229,92.9821,92.9131,92.9722,24909.0
2024-11-08 13:40:00,94.39,94.41,94.36,94.37,22963.0,92.9919,93.0116,92.9623,92.9722,22963.0
2024-11-08 13:45:00,94.38,94.42,94.37,94.4,17860.0,92.9821,93.0215,92.9722,93.0018,17860.0
2024-11-08 13:50:00,94.4,94.44,94.39,94.39,25829.0,93.0018,93.0412,92.9919,92.9919,25829.0
2024-11-08 13:55:00,94.39,94.45,94.37,94.44,20252.0,92.9919,93.051,92.9722,93.0412,20252.0
2024-11-08 14:00:00,94.44,94.47,94.42,94.47,19120.0,93.0412,93.0707,93.0215,93.0707,19120.0
2024-11-08 14:05:00,94.48,94.52,94.47,94.51,22635.0,93.0806,93.12,93.0707,93.1101,22635.0
2024-11-08 14:10:00,94.5,94.5,94.44,94.46,17444.0,93.1003,93.1003,93.0412,93.0609,17444.0
2024-11-08 14:15:00,94.47,94.51,94.47,94.48,33685.0,93.0707,93.1101,93.0707,93.0806,33685.0
2024-11-08 14:20:00,94.48,94.48,94.41,94.42,24051.0,93.0806,93.0806,93.0116,93.0215,24051.0
2024-11-08 14:25:00,94.42,94.47,94.42,94.43,32618.0,93.0215,93.0707,93.0215,93.0313,32618.0
2024-11-08 14:30:00,94.43,94.46,94.42,94.42,36547.0,93.0313,93.0609,93.0215,93.0215,36547.0
2024-11-08 14:35:00,94.42,94.48,94.42,94.48,22930.0,93.0215,93.0806,93.0215,93.0806,22930.0
2024-11-08 14:40:00,94.47,94.48,94.44,94.47,24399.0,93.0707,93.0806,93.0412,93.0707,24399.0
2024-11-08 14:45:00,94.47,94.47,94.41,94.44,20802.0,93.0707,93.0707,93.0116,93.0412,20802.0
2024-11-08 14:50:00,94.44,94.5,94.43,94.5,27512.0,93.0412,93.1003,93.0313,93.1003,27512.0
2024-11-08 14:55:00,94.5,94.51,94.46,94.47,18748.0,93.1003,93.1101,93.0609,93.0707,18748.0
2024-11-08 15:00:00,94.46,94.49,94.41,94.48,35020.0,93.0609,93.0904,93.0116,93.0806,35020.0
2024-11-08 15:05:00,94.49,94.52,94.47,94.52,25060.0,93.0904,93.12,93.0707,93.12,25060.0
2024-11-08 15:10:00,94.52,94.53,94.43,94.44,23253.0,93.12,93.1298,93.0313,93.0412,23253.0
2024-11-08 15:15:00,94.43,94.47,94.4,94.45,27779.0,93.0313,93.0707,93.0018,93.051,27779.0
2024-11-08 15:20:00,94.45,94.45,94.4,94.43,41944.0,93.051,93.051,93.0018,93.0313,41944.0
2024-11-08 15:25:00,94.43,94.45,94.41,94.42,38038.0,93.0313,93.051,93.0116,93.0215,38038.0
2024-11-08 15:30:00,94.42,94.46,94.37,94.4,82677.0,93.0215,93.0609,92.9722,93.0018,82677.0
2024-11-08 15:35:00,94.4,94.43,94.37,94.43,40941.0,93.0018,93.0313,92.9722,93.0313,40941.0
2024-11-08 15:40:00,94.43,94.47,94.41,94.44,78314.0,93.0313,93.0707,93.0116,93.0412,78314.0
2024-11-08 15:45:00,94.44,94.45,94.35,94.37,63809.0,93.0412,93.051,92.9525,92.9722,63809.0
2024-11-08 15:50:00,94.37,94.5,94.36,94.49,166477.0,92.9722,93.1003,92.9623,93.0904,166477.0
2024-11-08 15:55:00,94.5,94.51,94.43,94.46,490724.0,93.1003,93.1101,93.0313,93.0609,490724.0
2024-11-11 09:30:00,94.37,94.54,94.3,94.34,291155.0,92.9722,93.1397,92.9032,92.9426,291155.0
2024-11-11 09:35:00,94.32,94.57,94.27,94.56,65932.0,92.9229,93.1692,92.8737,93.1594,65932.0
2024-11-11 09:40:00,94.56,94.59,94.46,94.54,68781.0,93.1594,93.1889,93.0609,93.1397,68781.0
2024-11-11 09:45:00,94.55,94.62,94.45,94.62,62384.0,93.1495,93.2185,93.051,93.2185,62384.0
2024-11-11 09:50:00,94.63,94.63,94.53,94.62,54996.0,93.2283,93.2283,93.1298,93.2185,54996.0
2024-11-11 09:55:00,94.61,94.68,94.55,94.66,42354.0,93.2086,93.2776,93.1495,93.2579,42354.0
2024-11-11 10:00:00,94.65,94.76,94.6,94.7,45656.0,93.2481,93.3564,93.1988,93.2973,45656.0
2024-11-11 10:05:00,94.7,94.71,94.49,94.51,55077.0,93.2973,93.3072,93.0904,93.1101,55077.0
2024-11-11 10:10:00,94.49,94.54,94.37,94.39,43724.0,93.0904,93.1397,92.9722,92.9919,43724.0
2024-11-11 10:15:00,94.39,94.45,94.35,94.37,18729.0,92.9919,93.051,92.9525,92.9722,18729.0
2024-11-11 10:20:00,94.37,94.42,94.3,94.34,22636.0,92.9722,93.0215,92.9032,92.9426,22636.0
2024-11-11 10:25:00,94.34,94.41,94.31,94.33,70823.0,92.9426,93.0116,92.9131,92.9328,70823.0
2024-11-11 10:30:00,94.33,94.33,94.27,94.31,21572.0,92.9328,92.9328,92.8737,92.9131,21572.0
2024-11-11 10:35:00,94.31,94.34,94.27,94.33,34238.0,92.9131,92.9426,92.8737,92.9328,34238.0
2024-11-11 10:40:00,94.34,94.36,94.29,94.31,27111.0,92.9426,92.9623,92.8934,92.9131,27111.0
2024-11-11 10:45:00,94.31,94.35,94.26,94.34,81463.0,92.9131,92.9525,92.8638,92.9426,81463.0
2024-11-11 10:50:00,94.34,94.36,94.3,94.36,54620.0,92.9426,92.9623,92.9032,92.9623,54620.0
2024-11-11 10:55:00,94.36,94.44,94.33,94.44,24836.0,92.9623,93.0412,92.9328,93.0412,24836.0
2024-11-11 11:00:00,94.44,94.5,94.41,94.43,38498.0,93.0412,93.1003,93.0116,93.0313,38498.0
2024-11-11 11:05:00,94.42,94.48,94.38,94.45,41369.0,93.0215,93.0806,92.9821,93.051,41369.0
2024-11-11 11:10:00,94.46,94.47,94.36,94.37,14488.0,93.0609,93.0707,92.9623,92.9722,14488.0
2024-11-11 11:15:00,94.36,94.43,94.36,94.36,15411.0,92.9623,93.0313,92.9623,92.9623,15411.0
2024-11-11 11:20:00,94.37,94.37,94.26,94.27,13169.0,92.9722,92.9722,92.8638,92.8737,13169.0
2024-11-11 11:25:00,94.26,94.29,94.25,94.28,31033.0,92.8638,92.8934,92.854,92.8835,31033.0
2024-11-11 11:30:00,94.27,94.39,94.23,94.39,55223.0,92.8737,92.9919,92.8343,92.9919,55223.0
2024-11-11 11:35:00,94.39,94.47,94.38,94.46,21775.0,92.9919,93.0707,92.9821,93.0609,21775.0
2024-11-11 11:40:00,94.45,94.48,94.42,94.43,34710.0,93.051,93.0806,93.0215,93.0313,34710.0
2024-11-11 11:45:00,94.43,94.5,94.42,94.48,25586.0,93.0313,93.1003,93.0215,93.0806,25586.0
2024-11-11 11:50:00,94.48,94.51,94.47,94.49,25337.0,93.0806,93.1101,93.0707,93.0904,25337.0
2024-11-11 11:55:00,94.49,94.57,94.49,94.52,22492.0,93.0904,93.1692,93.0904,93.12,22492.0
2024-11-11 12:00:00,94.52,94.52,94.47,94.48,12409.0,93.12,93.12,93.0707,93.0806,12409.0
2024-11-11 12:05:00,94.48,94.48,94.39,94.4,13082.0,93.0806,93.0806,92.9919,93.0018,13082.0
2024-11-11 12:10:00,94.41,94.42,94.35,94.36,19348.0,93.0116,93.0215,92.9525,92.9623,19348.0
2024-11-11 12:15:00,94.37,94.37,94.25,94.26,12637.0,92.9722,92.9722,92.854,92.8638,12637.0
2024-11-11 12:20:00,94.26,94.27,94.23,94.25,13514.0,92.8638,92.8737,92.8343,92.854,13514.0
2024-11-11 12:25:00,94.25,94.27,94.22,94.26,9967.0,92.854,92.8737,92.8244,92.8638,9967.0
2024-11-11 12:30:00,94.24,94.29,94.23,94.26,26553.0,92.8441,92.8934,92.8343,92.8638,26553.0
2024-11-11 12:35:00,94.26,94.27,94.23,94.24,11817.0,92.8638,92.8737,92.8343,92.8441,11817.0
2024-11-11 12:40:00,94.23,94.26,94.19,94.2,29729.0,92.8343,92.8638,92.7949,92.8047,29729.0
2024-11-11 12:45:00,94.2,94.22,94.18,94.2,23556.0,92.8047,92.8244,92.785,92.8047,23556.0
2024-11-11 12:50:00,94.2,94.23,94.19,94.2,34259.0,92.8047,92.8343,92.7949,92.8047,34259.0
2024-11-11 12:55:00,94.2,94.23,94.18,94.19,9691.0,92.8047,92.8343,92.785,92.7949,9691.0
2024-11-11 13:00:00,94.19,94.2,94.11,94.16,20847.0,92.7949,92.8047,92.7161,92.7653,20847.0
2024-11-11 13:05:00,94.15,94.19,94.1,94.18,16074.0,92.7555,92.7949,92.7062,92.785,16074.0
2024-11-11 13:10:00,94.18,94.18,94.13,94.15,12535.0,92.785,92.785,92.7358,92.7555,12535.0
2024-11-11 13:15:00,94.16,94.16,94.13,94.14,9201.0,92.7653,92.7653,92.7358,92.7456,9201.0
2024-11-11 13:20:00,94.14,94.14,94.04,94.06,27358.0,92.7456,92.7456,92.6471,92.6668,27358.0
2024-11-11 13:25:00,94.04,94.13,94.04,94.13,11944.0,92.6471,92.7358,92.6471,92.7358,11944.0
2024-11-11 13:30:00,94.13,94.13,94.04,94.05,9276.0,92.7358,92.7358,92.6471,92.6569,9276.0
2024-11-11 13:35:00,94.05,94.11,94.04,94.05,55129.0,92.6569,92.7161,92.6471,92.6569,55129.0
2024-11-11 13:40:00,94.06,94.14,94.05,94.14,70201.0,92.6668,92.7456,92.6569,92.7456,70201.0
2024-11-11 13:45:00,94.14,94.2,94.13,94.17,86350.0,92.7456,92.8047,92.7358,92.7752,86350.0
2024-11-11 13:50:00,94.17,94.19,94.15,94.17,13222.0,92.7752,92.7949,92.7555,92.7752,13222.0
2024-11-11 13:55:00,94.15,94.15,94.12,94.13,12185.0,92.7555,92.7555,92.7259,92.7358,12185.0
2024-11-11 14:00:00,94.13,94.17,94.1,94.15,13022.0,92.7358,92.7752,92.7062,92.7555,13022.0
2024-11-11 14:05:00,94.15,94.16,94.07,94.08,12750.0,92.7555,92.7653,92.6766,92.6865,12750.0
2024-11-11 14:10:00,94.08,94.09,94.04,94.08,8272.0,92.6865,92.6963,92.6471,92.6865,8272.0
2024-11-11 14:15:00,94.08,94.1,94.07,94.09,28274.0,92.6865,92.7062,92.6766,92.6963,28274.0
2024-11-11 14:20:00,94.1,94.12,94.09,94.12,16851.0,92.7062,92.7259,92.6963,92.7259,16851.0
2024-11-11 14:25:00,94.12,94.12,94.07,94.07,8889.0,92.7259,92.7259,92.6766,92.6766,8889.0
2024-11-11 14:30:00,94.07,94.08,94.04,94.08,66393.0,92.6766,92.6865,92.6471,92.6865,66393.0
2024-11-11 14:35:00,94.07,94.09,94.06,94.06,6792.0,92.6766,92.6963,92.6668,92.6668,6792.0
2024-11-11 14:40:00,94.07,94.1,94.06,94.09,9709.0,92.6766,92.7062,92.6668,92.6963,9709.0
2024-11-11 14:45:00,94.1,94.11,94.05,94.09,15888.0,92.7062,92.7161,92.6569,92.6963,15888.0
2024-11-11 14:50:00,94.1,94.14,94.09,94.12,13068.0,92.7062,92.7456,92.6963,92.7259,13068.0
2024-11-11 14:55:00,94.12,94.12,94.07,94.08,15292.0,92.7259,92.7259,92.6766,92.6865,15292.0
2024-11-11 15:00:00,94.07,94.09,94.02,94.03,22481.0,92.6766,92.6963,92.6274,92.6372,22481.0
2024-11-11 15:05:00,94.04,94.05,94.02,94.03,21883.0,92.6471,92.6569,92.6274,92.6372,21883.0
2024-11-11 15:10:00,94.04,94.06,94.01,94.02,37222.0,92.6471,92.6668,92.6175,92.6274,37222.0
2024-11-11 15:15:00,94.01,94.03,93.99,94.01,23205.0,92.6175,92.6372,92.5978,92.6175,23205.0
2024-11-11 15:20:00,94.0,94.05,93.99,94.04,27490.0,92.6077,92.6569,92.5978,92.6471,27490.0
2024-11-11 15:25:00,94.03,94.04,94.0,94.04,28530.0,92.6372,92.6471,92.6077,92.6471,28530.0
2024-11-11 15:30:00,94.03,94.03,93.96,94.01,27342.0,92.6372,92.6372,92.5683,92.6175,27342.0
2024-11-11 15:35:00,94.01,94.03,93.95,94.03,56791.0,92.6175,92.6372,92.5584,92.6372,56791.0
2024-11-11 15:40:00,94.03,94.07,94.02,94.07,38664.0,92.6372,92.6766,92.6274,92.6766,38664.0
2024-11-11 15:45:00,94.06,94.08,94.03,94.04,44445.0,92.6668,92.6865,92.6372,92.6471,44445.0
2024-11-11 15:50:00,94.04,94.09,94.03,94.04,135106.0,92.6471,92.6963,92.6372,92.6471,135106.0
2024-11-11 15:55:00,94.04,94.06,93.97,94.04,304241.0,92.6471,92.6668,92.5781,92.6471,304241.0
2024-11-12 09:30:00,93.6,93.73,93.58,93.69,72171.0,92.2136,92.3417,92.1939,92.3023,72171.0
2024-11-12 09:35:00,93.66,93.72,93.59,93.61,49456.0,92.2727,92.3318,92.2038,92.2235,49456.0
2024-11-12 09:40:00,93.6,93.62,93.44,93.45,44534.0,92.2136,92.2333,92.056,92.0658,44534.0
2024-11-12 09:45:00,93.43,93.45,93.28,93.29,31951.0,92.0461,92.0658,91.8983,91.9082,31951.0
2024-11-12 09:50:00,93.28,93.29,93.16,93.23,23029.0,91.8983,91.9082,91.7801,91.8491,23029.0
2024-11-12 09:55:00,93.25,93.26,93.15,93.18,77642.0,91.8688,91.8786,91.7703,91.7998,77642.0
2024-11-12 10:00:00,93.17,93.2,93.05,93.12,52994.0,91.79,91.8195,91.6718,91.7407,52994.0
2024-11-12 10:05:00,93.12,93.12,92.97,93.09,30907.0,91.7407,91.7407,91.5929,91.7112,30907.0
2024-11-12 10:10:00,93.09,93.12,92.96,93.0,23305.0,91.7112,91.7407,91.5831,91.6225,23305.0
2024-11-12 10:15:00,93.01,93.02,92.91,92.98,29533.0,91.6323,91.6422,91.5338,91.6028,29533.0
2024-11-12 10:20:00,92.97,93.03,92.96,92.99,23542.0,91.5929,91.652,91.5831,91.6126,23542.0
2024-11-12 10:25:00,92.98,92.98,92.89,92.89,14788.0,91.6028,91.6028,91.5141,91.5141,14788.0
2024-11-12 10:30:00,92.89,92.91,92.81,92.85,23387.0,91.5141,91.5338,91.4353,91.4747,23387.0
2024-11-12 10:35:00,92.84,92.88,92.81,92.81,24615.0,91.4649,91.5043,91.4353,91.4353,24615.0
2024-11-12 10:40:00,92.82,92.85,92.67,92.68,70284.0,91.4452,91.4747,91.2974,91.3072,70284.0
2024-11-12 10:45:00,92.68,92.76,92.67,92.68,65569.0,91.3072,91.386,91.2974,91.3072,65569.0
2024-11-12 10:50:00,92.69,92.72,92.67,92.68,29509.0,91.3171,91.3466,91.2974,91.3072,29509.0
2024-11-12 10:55:00,92.68,92.73,92.67,92.7,35550.0,91.3072,91.3565,91.2974,91.3269,35550.0
2024-11-12 11:00:00,92.7,92.74,92.64,92.71,49216.0,91.3269,91.3663,91.2678,91.3368,49216.0
2024-11-12 11:05:00,92.7,92.71,92.66,92.67,13605.0,91.3269,91.3368,91.2875,91.2974,13605.0
2024-11-12 11:10:00,92.68,92.78,92.66,92.73,37672.0,91.3072,91.4058,91.2875,91.3565,37672.0
2024-11-12 11:15:00,92.73,92.79,92.73,92.79,26374.0,91.3565,91.4156,91.3565,91.4156,26374.0
2024-11-12 11:20:00,92.79,92.79,92.66,92.67,25295.0,91.4156,91.4156,91.2875,91.2974,25295.0
2024-11-12 11:25:00,92.67,92.7,92.63,92.64,22635.0,91.2974,91.3269,91.258,91.2678,22635.0
2024-11-12 11:30:00,92.64,92.71,92.62,92.69,32015.0,91.2678,91.3368,91.2481,91.3171,32015.0
2024-11-12 11:35:00,92.68,92.7,92.55,92.56,44222.0,91.3072,91.3269,91.1792,91.189,44222.0
2024-11-12 11:40:00,92.56,92.63,92.56,92.62,18257.0,91.189,91.258,91.189,91.2481,18257.0
2024-11-12 11:45:00,92.62,92.63,92.58,92.59,29722.0,91.2481,91.258,91.2087,91.2186,29722.0
2024-11-12 11:50:00,92.6,92.67,92.59,92.63,37570.0,91.2284,91.2974,91.2186,91.258,37570.0
2024-11-12 11:55:00,92.63,92.65,92.54,92.55,18228.0,91.258,91.2777,91.1693,91.1792,18228.0
2024-11-12 12:00:00,92.54,92.58,92.51,92.56,24438.0,91.1693,91.2087,91.1398,91.189,24438.0
2024-11-12 12:05:00,92.57,92.58,92.53,92.58,22209.0,91.1989,91.2087,91.1595,91.2087,22209.0
2024-11-12 12:10:00,92.59,92.59,92.51,92.53,28049.0,91.2186,91.2186,91.1398,91.1595,28049.0
2024-11-12 12:15:00,92.53,92.55,92.45,92.45,40204.0,91.1595,91.1792,91.0806,91.0806,40204.0
2024-11-12 12:20:00,92.45,92.49,92.43,92.49,30931.0,91.0806,91.12,91.0609,91.12,30931.0
2024-11-12 12:25:00,92.49,92.54,92.47,92.49,22843.0,91.12,91.1693,91.1003,91.12,22843.0
2024-11-12 12:30:00,92.48,92.48,92.43,92.43,20656.0,91.1102,91.1102,91.0609,91.0609,20656.0
2024-11-12 12:35:00,92.43,92.47,92.4,92.45,17723.0,91.0609,91.1003,91.0314,91.0806,17723.0
2024-11-12 12:40:00,92.44,92.44,92.37,92.38,20586.0,91.0708,91.0708,91.0018,91.0117,20586.0
2024-11-12 12:45:00,92.39,92.42,92.32,92.33,50465.0,91.0215,91.0511,90.9526,90.9624,50465.0
2024-11-12 12:50:00,92.32,92.36,92.31,92.34,19104.0,90.9526,90.992,90.9427,90.9723,19104.0
2024-11-12 12:55:00,92.34,92.35,92.23,92.25,36391.0,90.9723,90.9821,90.8639,90.8836,36391.0
2024-11-12 13:00:00,92.25,92.36,92.23,92.33,44049.0,90.8836,90.992,90.8639,90.9624,44049.0
2024-11-12 13:05:00,92.33,92.39,92.33,92.39,33381.0,90.9624,91.0215,90.9624,91.0215,33381.0
2024-11-12 13:10:00,92.39,92.41,92.37,92.4,29694.0,91.0215,91.0412,91.0018,91.0314,29694.0
2024-11-12 13:15:00,92.4,92.48,92.39,92.47,20337.0,91.0314,91.1102,91.0215,91.1003,20337.0
2024-11-12 13:20:00,92.48,92.49,92.43,92.47,36242.0,91.1102,91.12,91.0609,91.1003,36242.0
2024-11-12 13:25:00,92.47,92.5,92.44,92.5,19788.0,91.1003,91.1299,91.0708,91.1299,19788.0
2024-11-12 13:30:00,92.49,92.53,92.47,92.51,19950.0,91.12,91.1595,91.1003,91.1398,19950.0
2024-11-12 13:35:00,92.52,92.57,92.52,92.55,28946.0,91.1496,91.1989,91.1496,91.1792,28946.0
2024-11-12 13:40:00,92.55,92.58,92.53,92.56,13895.0,91.1792,91.2087,91.1595,91.189,13895.0
2024-11-12 13:45:00,92.56,92.59,92.54,92.57,17965.0,91.189,91.2186,91.1693,91.1989,17965.0
2024-11-12 13:50:00,92.58,92.63,92.57,92.63,21122.0,91.2087,91.258,91.1989,91.258,21122.0
2024-11-12 13:55:00,92.63,92.72,92.63,92.67,24980.0,91.258,91.3466,91.258,91.2974,24980.0
2024-11-12 14:00:00,92.67,92.75,92.67,92.75,19796.0,91.2974,91.3762,91.2974,91.3762,19796.0
2024-11-12 14:05:00,92.75,92.77,92.68,92.7,27433.0,91.3762,91.3959,91.3072,91.3269,27433.0
2024-11-12 14:10:00,92.7,92.7,92.66,92.69,21573.0,91.3269,91.3269,91.2875,91.3171,21573.0
2024-11-12 14:15:00,92.69,92.75,92.69,92.75,19786.0,91.3171,91.3762,91.3171,91.3762,19786.0
2024-11-12 14:20:00,92.75,92.83,92.72,92.82,19198.0,91.3762,91.455,91.3466,91.4452,19198.0
2024-11-12 14:25:00,92.81,92.83,92.79,92.81,23867.0,91.4353,91.455,91.4156,91.4353,23867.0
2024-11-12 14:30:00,92.8,92.82,92.78,92.81,11500.0,91.4255,91.4452,91.4058,91.4353,11500.0
2024-11-12 14:35:00,92.81,92.82,92.77,92.78,11220.0,91.4353,91.4452,91.3959,91.4058,11220.0
2024-11-12 14:40:00,92.79,92.84,92.76,92.81,31365.0,91.4156,91.4649,91.386,91.4353,31365.0
2024-11-12 14:45:00,92.81,92.85,92.79,92.83,20524.0,91.4353,91.4747,91.4156,91.455,20524.0
2024-11-12 14:50:00,92.84,92.84,92.79,92.8,8085.0,91.4649,91.4649,91.4156,91.4255,8085.0
2024-11-12 14:55:00,92.8,92.83,92.78,92.79,19448.0,91.4255,91.455,91.4058,91.4156,19448.0
2024-11-12 15:00:00,92.79,92.8,92.74,92.79,16012.0,91.4156,91.4255,91.3663,91.4156,16012.0
2024-11-12 15:05:00,92.79,92.81,92.77,92.78,5646.0,91.4156,91.4353,91.3959,91.4058,5646.0
2024-11-12 15:10:00,92.78,92.79,92.71,92.73,17685.0,91.4058,91.4156,91.3368,91.3565,17685.0
2024-11-12 15:15:00,92.73,92.76,92.7,92.74,25889.0,91.3565,91.386,91.3269,91.3663,25889.0
2024-11-12 15:20:00,92.75,92.75,92.72,92.73,21019.0,91.3762,91.3762,91.3466,91.3565,21019.0
2024-11-12 15:25:00,92.73,92.74,92.67,92.7,19179.0,91.3565,91.3663,91.2974,91.3269,19179.0
2024-11-12 15:30:00,92.69,92.71,92.66,92.67,22233.0,91.3171,91.3368,91.2875,91.2974,22233.0
2024-11-12 15:35:00,92.67,92.7,92.61,92.69,44974.0,91.2974,91.3269,91.2383,91.3171,44974.0
2024-11-12 15:40:00,92.68,92.7,92.62,92.66,35957.0,91.3072,91.3269,91.2481,91.2875,35957.0
2024-11-12 15:45:00,92.66,92.67,92.62,92.66,39725.0,91.2875,91.2974,91.2481,91.2875,39725.0
2024-11-12 15:50:00,92.65,92.65,92.49,92.51,208104.0,91.2777,91.2777,91.12,91.1398,208104.0
2024-11-12 15:55:00,92.51,92.52,92.43,92.49,416697.0,91.1398,91.1496,91.0609,91.12,416697.0
2024-11-13 09:30:00,92.53,92.6,92.4,92.58,101553.0,91.1595,91.2284,91.0314,91.2087,101553.0
2024-11-13 09:35:00,92.54,92.68,92.46,92.67,40905.0,91.1693,91.3072,91.0905,91.2974,40905.0
2024-11-13 09:40:00,92.65,92.65,92.4,92.52,46877.0,91.2777,91.2777,91.0314,91.1496,46877.0
2024-11-13 09:45:00,92.53,92.53,92.42,92.45,49016.0,91.1595,91.1595,91.0511,91.0806,49016.0
2024-11-13 09:50:00,92.44,92.44,92.23,92.34,42482.0,91.0708,91.0708,90.8639,90.9723,42482.0
2024-11-13 09:55:00,92.34,92.5,92.33,92.5,19884.0,90.9723,91.1299,90.9624,91.1299,19884.0
2024-11-13 10:00:00,92.51,92.51,92.44,92.44,86346.0,91.1398,91.1398,91.0708,91.0708,86346.0
2024-11-13 10:05:00,92.43,92.54,92.31,92.53,27561.0,91.0609,91.1693,90.9427,91.1595,27561.0
2024-11-13 10:10:00,92.53,92.62,92.5,92.56,98401.0,91.1595,91.2481,91.1299,91.189,98401.0
2024-11-13 10:15:00,92.56,92.61,92.52,92.53,26627.0,91.189,91.2383,91.1496,91.1595,26627.0
2024-11-13 10:20:00,92.52,92.58,92.49,92.58,24132.0,91.1496,91.2087,91.12,91.2087,24132.0
2024-11-13 10:25:00,92.58,92.59,92.5,92.56,35533.0,91.2087,91.2186,91.1299,91.189,35533.0
2024-11-13 10:30:00,92.56,92.65,92.52,92.62,22943.0,91.189,91.2777,91.1496,91.2481,22943.0
2024-11-13 10:35:00,92.61,92.67,92.55,92.58,20506.0,91.2383,91.2974,91.1792,91.2087,20506.0
2024-11-13 10:40:00,92.58,92.63,92.51,92.61,17219.0,91.2087,91.258,91.1398,91.2383,17219.0
2024-11-13 10:45:00,92.59,92.7,92.58,92.7,19428.0,91.2186,91.3269,91.2087,91.3269,19428.0
2024-11-13 10:50:00,92.69,92.78,92.69,92.76,17411.0,91.3171,91.4058,91.3171,91.386,17411.0
2024-11-13 10:55:00,92.77,92.8,92.73,92.76,21255.0,91.3959,91.4255,91.3565,91.386,21255.0
2024-11-13 11:00:00,92.76,92.76,92.71,92.74,23348.0,91.386,91.386,91.3368,91.3663,23348.0
2024-11-13 11:05:00,92.73,92.79,92.7,92.78,15154.0,91.3565,91.4156,91.3269,91.4058,15154.0
2024-11-13 11:10:00,92.77,92.77,92.7,92.7,16232.0,91.3959,91.3959,91.3269,91.3269,16232.0
2024-11-13 11:15:00,92.71,92.71,92.65,92.67,18319.0,91.3368,91.3368,91.2777,91.2974,18319.0
2024-11-13 11:20:00,92.67,92.7,92.63,92.67,28785.0,91.2974,91.3269,91.258,91.2974,28785.0
2024-11-13 11:25:00,92.67,92.73,92.65,92.71,11190.0,91.2974,91.3565,91.2777,91.3368,11190.0
2024-11-13 11:30:00,92.7,92.71,92.58,92.64,25136.0,91.3269,91.3368,91.2087,91.2678,25136.0
2024-11-13 11:35:00,92.63,92.69,92.61,92.67,20993.0,91.258,91.3171,91.2383,91.2974,20993.0
2024-11-13 11:40:00,92.67,92.78,92.66,92.75,35098.0,91.2974,91.4058,91.2875,91.3762,35098.0
2024-11-13 11:45:00,92.74,92.81,92.73,92.8,30804.0,91.3663,91.4353,91.3565,91.4255,30804.0
2024-11-13 11:50:00,92.81,92.81,92.74,92.76,21349.0,91.4353,91.4353,91.3663,91.386,21349.0
2024-11-13 11:55:00,92.75,92.8,92.72,92.79,31247.0,91.3762,91.4255,91.3466,91.4156,31247.0
2024-11-13 12:00:00,92.79,92.8,92.74,92.75,38439.0,91.4156,91.4255,91.3663,91.3762,38439.0
2024-11-13 12:05:00,92.75,92.85,92.74,92.81,32177.0,91.3762,91.4747,91.3663,91.4353,32177.0
2024-11-13 12:10:00,92.82,92.87,92.82,92.86,15448.0,91.4452,91.4944,91.4452,91.4846,15448.0
2024-11-13 12:15:00,92.86,92.86,92.76,92.77,18893.0,91.4846,91.4846,91.386,91.3959,18893.0
2024-11-13 12:20:00,92.77,92.79,92.71,92.73,30924.0,91.3959,91.4156,91.3368,91.3565,30924.0
2024-11-13 12:25:00,92.73,92.76,92.71,92.72,16941.0,91.3565,91.386,91.3368,91.3466,16941.0
2024-11-13 12:30:00,92.72,92.77,92.71,92.72,16021.0,91.3466,91.3959,91.3368,91.3466,16021.0
2024-11-13 12:35:00,92.73,92.77,92.71,92.77,14833.0,91.3565,91.3959,91.3368,91.3959,14833.0
2024-11-13 12:40:00,92.77,92.8,92.76,92.77,9089.0,91.3959,91.4255,91.386,91.3959,9089.0
2024-11-13 12:45:00,92.77,92.84,92.77,92.81,16252.0,91.3959,91.4649,91.3959,91.4353,16252.0
2024-11-13 12:50:00,92.81,92.82,92.73,92.79,7372.0,91.4353,91.4452,91.3565,91.4156,7372.0
2024-11-13 12:55:00,92.79,92.79,92.74,92.76,9379.0,91.4156,91.4156,91.3663,91.386,9379.0
2024-11-13 13:00:00,92.75,92.78,92.73,92.75,6609.0,91.3762,91.4058,91.3565,91.3762,6609.0
2024-11-13 13:05:00,92.74,92.74,92.69,92.72,11600.0,91.3663,91.3663,91.3171,91.3466,11600.0
2024-11-13 13:10:00,92.71,92.74,92.67,92.7,8424.0,91.3368,91.3663,91.2974,91.3269,8424.0
2024-11-13 13:15:00,92.71,92.72,92.68,92.7,10783.0,91.3368,91.3466,91.3072,91.3269,10783.0
2024-11-13 13:20:00,92.71,92.71,92.67,92.68,10393.0,91.3368,91.3368,91.2974,91.3072,10393.0
2024-11-13 13:25:00,92.68,92.71,92.68,92.7,6469.0,91.3072,91.3368,91.3072,91.3269,6469.0
2024-11-13 13:30:00,92.7,92.73,92.69,92.7,22379.0,91.3269,91.3565,91.3171,91.3269,22379.0
2024-11-13 13:35:00,92.7,92.7,92.66,92.68,16735.0,91.3269,91.3269,91.2875,91.3072,16735.0
2024-11-13 13:40:00,92.67,92.7,92.66,92.7,19113.0,91.2974,91.3269,91.2875,91.3269,19113.0
2024-11-13 13:45:00,92.7,92.72,92.66,92.66,15253.0,91.3269,91.3466,91.2875,91.2875,15253.0
2024-11-13 13:50:00,92.66,92.7,92.66,92.69,12422.0,91.2875,91.3269,91.2875,91.3171,12422.0
2024-11-13 13:55:00,92.69,92.7,92.62,92.64,10830.0,91.3171,91.3269,91.2481,91.2678,10830.0
2024-11-13 14:00:00,92.65,92.7,92.64,92.69,17642.0,91.2777,91.3269,91.2678,91.3171,17642.0
2024-11-13 14:05:00,92.69,92.7,92.66,92.69,123725.0,91.3171,91.3269,91.2875,91.3171,123725.0
2024-11-13 14:10:00,92.68,92.71,92.66,92.69,68982.0,91.3072,91.3368,91.2875,91.3171,68982.0
2024-11-13 14:15:00,92.7,92.72,92.65,92.67,18271.0,91.3269,91.3466,91.2777,91.2974,18271.0
2024-11-13 14:20:00,92.67,92.7,92.66,92.7,9733.0,91.2974,91.3269,91.2875,91.3269,9733.0
2024-11-13 14:25:00,92.7,92.74,92.7,92.7,14962.0,91.3269,91.3663,91.3269,91.3269,14962.0
2024-11-13 14:30:00,92.7,92.73,92.68,92.7,53003.0,91.3269,91.3565,91.3072,91.3269,53003.0
2024-11-13 14:35:00,92.7,92.7,92.66,92.67,40639.0,91.3269,91.3269,91.2875,91.2974,40639.0
2024-11-13 14:40:00,92.67,92.67,92.62,92.65,34575.0,91.2974,91.2974,91.2481,91.2777,34575.0
2024-11-13 14:45:00,92.65,92.68,92.6,92.61,22239.0,91.2777,91.3072,91.2284,91.2383,22239.0
2024-11-13 14:50:00,92.61,92.63,92.56,92.59,19219.0,91.2383,91.258,91.189,91.2186,19219.0
2024-11-13 14:55:00,92.59,92.59,92.52,92.53,17390.0,91.2186,91.2186,91.1496,91.1595,17390.0
2024-11-13 15:00:00,92.53,92.55,92.46,92.49,31977.0,91.1595,91.1792,91.0905,91.12,31977.0
2024-11-13 15:05:00,92.49,92.56,92.48,92.56,24901.0,91.12,91.189,91.1102,91.189,24901.0
2024-11-13 15:10:00,92.55,92.62,92.54,92.62,19736.0,91.1792,91.2481,91.1693,91.2481,19736.0
2024-11-13 15:15:00,92.62,92.64,92.59,92.62,17645.0,91.2481,91.2678,91.2186,91.2481,17645.0
2024-11-13 15:20:00,92.62,92.71,92.62,92.69,21561.0,91.2481,91.3368,91.2481,91.3171,21561.0
2024-11-13 15:25:00,92.7,92.7,92.67,92.68,16106.0,91.3269,91.3269,91.2974,91.3072,16106.0
2024-11-13 15:30:00,92.68,92.69,92.59,92.69,38928.0,91.3072,91.3171,91.2186,91.3171,38928.0
2024-11-13 15:35:00,92.69,92.77,92.68,92.74,36098.0,91.3171,91.3959,91.3072,91.3663,36098.0
2024-11-13 15:40:00,92.75,92.79,92.71,92.72,37182.0,91.3762,91.4156,91.3368,91.3466,37182.0
2024-11-13 15:45:00,92.72,92.75,92.71,92.73,36549.0,91.3466,91.3762,91.3368,91.3565,36549.0
2024-11-13 15:50:00,92.72,92.73,92.64,92.65,131253.0,91.3466,91.3565,91.2678,91.2777,131253.0
2024-11-13 15:55:00,92.64,92.71,92.59,92.68,284504.0,91.2678,91.3368,91.2186,91.3072,284504.0
2024-11-14 09:30:00,92.55,92.65,92.4,92.56,120208.0,91.1792,91.2777,91.0314,91.189,120208.0
2024-11-14 09:35:00,92.56,92.63,92.41,92.43,29098.0,91.189,91.258,91.0412,91.0609,29098.0
2024-11-14 09:40:00,92.43,92.47,92.38,92.43,56073.0,91.0609,91.1003,91.0117,91.0609,56073.0
2024-11-14 09:45:00,92.41,92.51,92.41,92.49,38424.0,91.0412,91.1398,91.0412,91.12,38424.0
2024-11-14 09:50:00,92.53,92.62,92.41,92.44,26331.0,91.1595,91.2481,91.0412,91.0708,26331.0
2024-11-14 09:55:00,92.42,92.43,92.34,92.4,43241.0,91.0511,91.0609,90.9723,91.0314,43241.0
2024-11-14 10:00:00,92.41,92.47,92.31,92.4,36572.0,91.0412,91.1003,90.9427,91.0314,36572.0
2024-11-14 10:05:00,92.42,92.46,92.32,92.33,42936.0,91.0511,91.0905,90.9526,90.9624,42936.0
2024-11-14 10:10:00,92.33,92.4,92.3,92.35,33503.0,90.9624,91.0314,90.9329,90.9821,33503.0
2024-11-14 10:15:00,92.35,92.37,92.27,92.29,29362.0,90.9821,91.0018,90.9033,90.923,29362.0
2024-11-14 10:20:00,92.3,92.4,92.3,92.38,22592.0,90.9329,91.0314,90.9329,91.0117,22592.0
2024-11-14 10:25:00,92.39,92.48,92.39,92.47,15180.0,91.0215,91.1102,91.0215,91.1003,15180.0
2024-11-14 10:30:00,92.46,92.48,92.43,92.45,21006.0,91.0905,91.1102,91.0609,91.0806,21006.0
2024-11-14 10:35:00,92.46,92.5,92.42,92.48,32018.0,91.0905,91.1299,91.0511,91.1102,32018.0
2024-11-14 10:40:00,92.47,92.47,92.39,92.43,9110.0,91.1003,91.1003,91.0215,91.0609,9110.0
2024-11-14 10:45:00,92.42,92.47,92.4,92.42,10540.0,91.0511,91.1003,91.0314,91.0511,10540.0
2024-11-14 10:50:00,92.42,92.42,92.34,92.38,11984.0,91.0511,91.0511,90.9723,91.0117,11984.0
2024-11-14 10:55:00,92.38,92.41,92.33,92.35,36234.0,91.0117,91.0412,90.9624,90.9821,36234.0
2024-11-14 11:00:00,92.36,92.38,92.22,92.23,30945.0,90.992,91.0117,90.854,90.8639,30945.0
2024-11-14 11:05:00,92.23,92.29,92.23,92.27,13663.0,90.8639,90.923,90.8639,90.9033,13663.0
2024-11-14 11:10:00,92.27,92.34,92.27,92.31,18143.0,90.9033,90.9723,90.9033,90.9427,18143.0
2024-11-14 11:15:00,92.31,92.33,92.27,92.29,14496.0,90.9427,90.9624,90.9033,90.923,14496.0
2024-11-14 11:20:00,92.3,92.41,92.29,92.41,12407.0,90.9329,91.0412,90.923,91.0412,12407.0
2024-11-14 11:25:00,92.41,92.43,92.32,92.32,14522.0,91.0412,91.0609,90.9526,90.9526,14522.0
2024-11-14 11:30:00,92.33,92.35,92.3,92.31,8184.0,90.9624,90.9821,90.9329,90.9427,8184.0
2024-11-14 11:35:00,92.3,92.3,92.24,92.26,8579.0,90.9329,90.9329,90.8737,90.8935,8579.0
2024-11-14 11:40:00,92.25,92.26,92.2,92.2,12805.0,90.8836,90.8935,90.8343,90.8343,12805.0
2024-11-14 11:45:00,92.2,92.21,92.1,92.12,17554.0,90.8343,90.8442,90.7358,90.7555,17554.0
2024-11-14 11:50:00,92.13,92.17,92.06,92.09,9915.0,90.7654,90.8048,90.6964,90.726,9915.0
2024-11-14 11:55:00,92.08,92.14,92.08,92.13,8262.0,90.7161,90.7752,90.7161,90.7654,8262.0
2024-11-14 12:00:00,92.11,92.13,92.08,92.12,14160.0,90.7457,90.7654,90.7161,90.7555,14160.0
2024-11-14 12:05:00,92.11,92.11,92.08,92.08,5608.0,90.7457,90.7457,90.7161,90.7161,5608.0
2024-11-14 12:10:00,92.08,92.13,92.04,92.04,10868.0,90.7161,90.7654,90.6767,90.6767,10868.0
2024-11-14 12:15:00,92.04,92.07,91.99,92.07,15446.0,90.6767,90.7063,90.6275,90.7063,15446.0
2024-11-14 12:20:00,92.06,92.09,92.04,92.08,7762.0,90.6964,90.726,90.6767,90.7161,7762.0
2024-11-14 12:25:00,92.07,92.09,92.02,92.03,9920.0,90.7063,90.726,90.657,90.6669,9920.0
2024-11-14 12:30:00,92.03,92.04,91.94,92.0,31507.0,90.6669,90.6767,90.5782,90.6373,31507.0
2024-11-14 12:35:00,92.01,92.11,92.01,92.11,13661.0,90.6472,90.7457,90.6472,90.7457,13661.0
2024-11-14 12:40:00,92.09,92.13,92.09,92.13,6165.0,90.726,90.7654,90.726,90.7654,6165.0
2024-11-14 12:45:00,92.13,92.13,91.94,91.99,39645.0,90.7654,90.7654,90.5782,90.6275,39645.0
2024-11-14 12:50:00,91.97,92.13,91.97,92.12,17618.0,90.6077,90.7654,90.6077,90.7555,17618.0
2024-11-14 12:55:00,92.12,92.15,92.09,92.13,12866.0,90.7555,90.7851,90.726,90.7654,12866.0
2024-11-14 13:00:00,92.13,92.16,92.09,92.12,11081.0,90.7654,90.7949,90.726,90.7555,11081.0
2024-11-14 13:05:00,92.11,92.14,92.11,92.14,8843.0,90.7457,90.7752,90.7457,90.7752,8843.0
2024-11-14 13:10:00,92.14,92.17,92.12,92.13,3994.0,90.7752,90.8048,90.7555,90.7654,3994.0
2024-11-14 13:15:00,92.15,92.17,92.11,92.13,8918.0,90.7851,90.8048,90.7457,90.7654,8918.0
2024-11-14 13:20:00,92.14,92.15,92.1,92.11,4024.0,90.7752,90.7851,90.7358,90.7457,4024.0
2024-11-14 13:25:00,92.11,92.12,92.02,92.03,9306.0,90.7457,90.7555,90.657,90.6669,9306.0
2024-11-14 13:30:00,92.03,92.05,92.01,92.04,12748.0,90.6669,90.6866,90.6472,90.6767,12748.0
2024-11-14 13:35:00,92.03,92.06,92.01,92.03,9640.0,90.6669,90.6964,90.6472,90.6669,9640.0
2024-11-14 13:40:00,92.02,92.08,92.01,92.08,6835.0,90.657,90.7161,90.6472,90.7161,6835.0
2024-11-14 13:45:00,92.06,92.07,92.02,92.02,5308.0,90.6964,90.7063,90.657,90.657,5308.0
2024-11-14 13:50:00,92.01,92.05,92.0,92.02,5803.0,90.6472,90.6866,90.6373,90.657,5803.0
2024-11-14 13:55:00,92.02,92.02,91.93,91.94,4599.0,90.657,90.657,90.5683,90.5782,4599.0
2024-11-14 14:00:00,91.95,92.18,91.94,92.18,15077.0,90.588,90.8146,90.5782,90.8146,15077.0
2024-11-14 14:05:00,92.18,92.21,92.16,92.17,4100.0,90.8146,90.8442,90.7949,90.8048,4100.0
2024-11-14 14:10:00,92.17,92.2,92.17,92.2,13659.0,90.8048,90.8343,90.8048,90.8343,13659.0
2024-11-14 14:15:00,92.2,92.21,92.14,92.14,9407.0,90.8343,90.8442,90.7752,90.7752,9407.0
2024-11-14 14:20:00,92.15,92.17,92.11,92.14,10877.0,90.7851,90.8048,90.7457,90.7752,10877.0
2024-11-14 14:25:00,92.14,92.15,92.12,92.15,5074.0,90.7752,90.7851,90.7555,90.7851,5074.0
2024-11-14 14:30:00,92.14,92.16,92.12,92.16,15476.0,90.7752,90.7949,90.7555,90.7949,15476.0
2024-11-14 14:35:00,92.17,92.19,92.15,92.17,18530.0,90.8048,90.8245,90.7851,90.8048,18530.0
2024-11-14 14:40:00,92.18,92.21,92.16,92.2,11383.0,90.8146,90.8442,90.7949,90.8343,11383.0
2024-11-14 14:45:00,92.2,92.2,92.13,92.16,52398.0,90.8343,90.8343,90.7654,90.7949,52398.0
2024-11-14 14:50:00,92.15,92.24,92.15,92.2,25594.0,90.7851,90.8737,90.7851,90.8343,25594.0
2024-11-14 14:55:00,92.21,92.22,92.14,92.2,14021.0,90.8442,90.854,90.7752,90.8343,14021.0
2024-11-14 15:00:00,92.19,92.2,91.94,91.96,121751.0,90.8245,90.8343,90.5782,90.5979,121751.0
2024-11-14 15:05:00,91.97,91.99,91.82,91.86,48967.0,90.6077,90.6275,90.46,90.4994,48967.0
2024-11-14 15:10:00,91.86,91.95,91.82,91.9,35821.0,90.4994,90.588,90.46,90.5388,35821.0
2024-11-14 15:15:00,91.9,92.06,91.89,92.04,43988.0,90.5388,90.6964,90.5289,90.6767,43988.0
2024-11-14 15:20:00,92.04,92.07,91.99,92.05,25575.0,90.6767,90.7063,90.6275,90.6866,25575.0
2024-11-14 15:25:00,92.04,92.08,91.98,92.02,20414.0,90.6767,90.7161,90.6176,90.657,20414.0
2024-11-14 15:30:00,92.03,92.07,91.93,91.98,66889.0,90.6669,90.7063,90.5683,90.6176,66889.0
2024-11-14 15:35:00,91.97,92.01,91.92,91.95,55341.0,90.6077,90.6472,90.5585,90.588,55341.0
2024-11-14 15:40:00,91.96,91.97,91.89,91.9,53927.0,90.5979,90.6077,90.5289,90.5388,53927.0
2024-11-14 15:45:00,91.9,91.91,91.82,91.84,99566.0,90.5388,90.5486,90.46,90.4797,99566.0
2024-11-14 15:50:00,91.84,91.93,91.81,91.9,168042.0,90.4797,90.5683,90.4501,90.5388,168042.0
2024-11-14 15:55:00,91.89,91.98,91.85,91.94,305894.0,90.5289,90.6176,90.4895,90.5782,305894.0
2024-11-15 09:30:00,91.88,92.05,91.87,91.91,110917.0,90.5191,90.6866,90.5092,90.5486,110917.0
2024-11-15 09:35:00,91.91,91.98,91.82,91.98,70466.0,90.5486,90.6176,90.46,90.6176,70466.0
2024-11-15 09:40:00,91.98,92.07,91.84,91.91,64479.0,90.6176,90.7063,90.4797,90.5486,64479.0
2024-11-15 09:45:00,91.91,92.0,91.85,91.95,75436.0,90.5486,90.6373,90.4895,90.588,75436.0
2024-11-15 09:50:00,91.93,91.94,91.8,91.88,32437.0,90.5683,90.5782,90.4403,90.5191,32437.0
2024-11-15 09:55:00,91.88,91.89,91.73,91.76,26486.0,90.5191,90.5289,90.3713,90.4009,26486.0
2024-11-15 10:00:00,91.76,91.76,91.57,91.63,48384.0,90.4009,90.4009,90.2137,90.2728,48384.0
2024-11-15 10:05:00,91.64,91.71,91.57,91.6,23819.0,90.2826,90.3516,90.2137,90.2432,23819.0
2024-11-15 10:10:00,91.61,91.73,91.56,91.72,27223.0,90.2531,90.3713,90.2038,90.3615,27223.0
2024-11-15 10:15:00,91.72,91.75,91.61,91.71,19757.0,90.3615,90.391,90.2531,90.3516,19757.0
2024-11-15 10:20:00,91.7,91.73,91.64,91.67,16630.0,90.3417,90.3713,90.2826,90.3122,16630.0
2024-11-15 10:25:00,91.67,91.7,91.62,91.69,12633.0,90.3122,90.3417,90.2629,90.3319,12633.0
2024-11-15 10:30:00,91.68,91.68,91.47,91.5,20118.0,90.322,90.322,90.1152,90.1447,20118.0
2024-11-15 10:35:00,91.49,91.56,91.39,91.46,37526.0,90.1349,90.2038,90.0363,90.1053,37526.0
2024-11-15 10:40:00,91.46,91.48,91.4,91.42,24271.0,90.1053,90.125,90.0462,90.0659,24271.0
2024-11-15 10:45:00,91.42,91.51,91.41,91.45,17574.0,90.0659,90.1546,90.056,90.0955,17574.0
2024-11-15 10:50:00,91.45,91.56,91.39,91.42,76699.0,90.0955,90.2038,90.0363,90.0659,76699.0
2024-11-15 10:55:00,91.43,91.46,91.36,91.42,20396.0,90.0757,90.1053,90.0068,90.0659,20396.0
2024-11-15 11:00:00,91.41,91.44,91.37,91.39,26996.0,90.056,90.0856,90.0166,90.0363,26996.0
2024-11-15 11:05:00,91.39,91.48,91.39,91.42,28401.0,90.0363,90.125,90.0363,90.0659,28401.0
2024-11-15 11:10:00,91.42,91.54,91.42,91.48,43780.0,90.0659,90.1841,90.0659,90.125,43780.0
2024-11-15 11:15:00,91.47,91.58,91.45,91.56,28232.0,90.1152,90.2235,90.0955,90.2038,28232.0
2024-11-15 11:20:00,91.56,91.56,91.46,91.53,28471.0,90.2038,90.2038,90.1053,90.1743,28471.0
2024-11-15 11:25:00,91.53,91.55,91.48,91.5,11412.0,90.1743,90.194,90.125,90.1447,11412.0
2024-11-15 11:30:00,91.49,91.5,91.35,91.36,40634.0,90.1349,90.1447,89.9969,90.0068,40634.0
2024-11-15 11:35:00,91.36,91.36,91.26,91.3,74087.0,90.0068,90.0068,89.9083,89.9477,74087.0
2024-11-15 11:40:00,91.3,91.33,91.26,91.32,24860.0,89.9477,89.9772,89.9083,89.9674,24860.0
2024-11-15 11:45:00,91.32,91.48,91.29,91.41,21172.0,89.9674,90.125,89.9378,90.056,21172.0
2024-11-15 11:50:00,91.42,91.45,91.39,91.45,11212.0,90.0659,90.0955,90.0363,90.0955,11212.0
2024-11-15 11:55:00,91.44,91.44,91.37,91.39,9074.0,90.0856,90.0856,90.0166,90.0363,9074.0
2024-11-15 12:00:00,91.37,91.39,91.31,91.32,14140.0,90.0166,90.0363,89.9575,89.9674,14140.0
2024-11-15 12:05:00,91.32,91.35,91.3,91.34,7514.0,89.9674,89.9969,89.9477,89.9871,7514.0
2024-11-15 12:10:00,91.33,91.4,91.31,91.4,5912.0,89.9772,90.0462,89.9575,90.0462,5912.0
2024-11-15 12:15:00,91.4,91.41,91.35,91.39,10450.0,90.0462,90.056,89.9969,90.0363,10450.0
2024-11-15 12:20:00,91.38,91.44,91.37,91.42,8379.0,90.0265,90.0856,90.0166,90.0659,8379.0
2024-11-15 12:25:00,91.42,91.42,91.35,91.37,16524.0,90.0659,90.0659,89.9969,90.0166,16524.0
2024-11-15 12:30:00,91.34,91.35,91.25,91.31,9198.0,89.9871,89.9969,89.8984,89.9575,9198.0
2024-11-15 12:35:00,91.3,91.35,91.27,91.34,8264.0,89.9477,89.9969,89.9181,89.9871,8264.0
2024-11-15 12:40:00,91.34,91.38,91.3,91.37,10263.0,89.9871,90.0265,89.9477,90.0166,10263.0
2024-11-15 12:45:00,91.37,91.38,91.29,91.31,8939.0,90.0166,90.0265,89.9378,89.9575,8939.0
2024-11-15 12:50:00,91.31,91.31,91.24,91.28,12450.0,89.9575,89.9575,89.8886,89.928,12450.0
2024-11-15 12:55:00,91.28,91.35,91.27,91.34,9370.0,89.928,89.9969,89.9181,89.9871,9370.0
2024-11-15 13:00:00,91.33,91.35,91.32,91.32,4508.0,89.9772,89.9969,89.9674,89.9674,4508.0
2024-11-15 13:05:00,91.31,91.39,91.31,91.39,11277.0,89.9575,90.0363,89.9575,90.0363,11277.0
2024-11-15 13:10:00,91.39,91.39,91.32,91.34,10941.0,90.0363,90.0363,89.9674,89.9871,10941.0
2024-11-15 13:15:00,91.35,91.42,91.35,91.41,8846.0,89.9969,90.0659,89.9969,90.056,8846.0
2024-11-15 13:20:00,91.42,91.43,91.38,91.39,6098.0,90.0659,90.0757,90.0265,90.0363,6098.0
2024-11-15 13:25:00,91.39,91.42,91.37,91.4,6573.0,90.0363,90.0659,90.0166,90.0462,6573.0
2024-11-15 13:30:00,91.39,91.39,91.3,91.31,13504.0,90.0363,90.0363,89.9477,89.9575,13504.0
2024-11-15 13:35:00,91.31,91.35,91.3,91.34,6471.0,89.9575,89.9969,89.9477,89.9871,6471.0
2024-11-15 13:40:00,91.34,91.34,91.28,91.33,3384.0,89.9871,89.9871,89.928,89.9772,3384.0
2024-11-15 13:45:00,91.31,91.31,91.2,91.2,7448.0,89.9575,89.9575,89.8492,89.8492,7448.0
2024-11-15 13:50:00,91.2,91.21,91.17,91.18,14590.0,89.8492,89.859,89.8196,89.8294,14590.0
2024-11-15 13:55:00,91.17,91.22,91.12,91.22,12258.0,89.8196,89.8689,89.7703,89.8689,12258.0
2024-11-15 14:00:00,91.22,91.27,91.16,91.17,12867.0,89.8689,89.9181,89.8097,89.8196,12867.0
2024-11-15 14:05:00,91.17,91.23,91.16,91.2,6474.0,89.8196,89.8787,89.8097,89.8492,6474.0
2024-11-15 14:10:00,91.2,91.24,91.18,91.21,6485.0,89.8492,89.8886,89.8294,89.859,6485.0
2024-11-15 14:15:00,91.2,91.21,91.18,91.19,5646.0,89.8492,89.859,89.8294,89.8393,5646.0
2024-11-15 14:20:00,91.2,91.2,91.16,91.17,11444.0,89.8492,89.8492,89.8097,89.8196,11444.0
2024-11-15 14:25:00,91.17,91.19,91.15,91.17,7498.0,89.8196,89.8393,89.7999,89.8196,7498.0
2024-11-15 14:30:00,91.17,91.19,91.13,91.16,17146.0,89.8196,89.8393,89.7802,89.8097,17146.0
2024-11-15 14:35:00,91.16,91.17,91.13,91.16,10236.0,89.8097,89.8196,89.7802,89.8097,10236.0
2024-11-15 14:40:00,91.15,91.25,91.14,91.25,16425.0,89.7999,89.8984,89.79,89.8984,16425.0
2024-11-15 14:45:00,91.24,91.31,91.22,91.23,22201.0,89.8886,89.9575,89.8689,89.8787,22201.0
2024-11-15 14:50:00,91.23,91.24,91.16,91.16,13835.0,89.8787,89.8886,89.8097,89.8097,13835.0
2024-11-15 14:55:00,91.17,91.21,91.17,91.2,25148.0,89.8196,89.859,89.8196,89.8492,25148.0
2024-11-15 15:00:00,91.2,91.27,91.19,91.27,37762.0,89.8492,89.9181,89.8393,89.9181,37762.0
2024-11-15 15:05:00,91.27,91.32,91.21,91.23,47412.0,89.9181,89.9674,89.859,89.8787,47412.0
2024-11-15 15:10:00,91.22,91.3,91.21,91.3,36696.0,89.8689,89.9477,89.859,89.9477,36696.0
2024-11-15 15:15:00,91.29,91.35,91.25,91.31,35881.0,89.9378,89.9969,89.8984,89.9575,35881.0
2024-11-15 15:20:00,91.33,91.34,91.25,91.26,21751.0,89.9772,89.9871,89.8984,89.9083,21751.0
2024-11-15 15:25:00,91.26,91.28,91.23,91.24,36115.0,89.9083,89.928,89.8787,89.8886,36115.0
2024-11-15 15:30:00,91.25,91.3,91.23,91.28,38297.0,89.8984,89.9477,89.8787,89.928,38297.0
2024-11-15 15:35:00,91.27,91.32,91.27,91.28,62361.0,89.9181,89.9674,89.9181,89.928,62361.0
2024-11-15 15:40:00,91.28,91.3,91.16,91.19,82894.0,89.928,89.9477,89.8097,89.8393,82894.0
2024-11-15 15:45:00,91.18,91.23,91.17,91.18,98692.0,89.8294,89.8787,89.8196,89.8294,98692.0
2024-11-15 15:50:00,91.19,91.36,91.18,91.34,208005.0,89.8393,90.0068,89.8294,89.9871,208005.0
2024-11-15 15:55:00,91.34,91.38,91.27,91.31,446156.0,89.9871,90.0265,89.9181,89.9575,446156.0
2024-11-18 09:30:00,91.45,91.51,91.28,91.43,138774.0,90.0955,90.1546,89.928,90.0757,138774.0
2024-11-18 09:35:00,91.45,91.72,91.45,91.64,127375.0,90.0955,90.3615,90.0955,90.2826,127375.0
2024-11-18 09:40:00,91.65,91.74,91.54,91.57,120945.0,90.2925,90.3812,90.1841,90.2137,120945.0
2024-11-18 09:45:00,91.56,91.68,91.47,91.63,132367.0,90.2038,90.322,90.1152,90.2728,132367.0
2024-11-18 09:50:00,91.62,91.62,91.51,91.59,162198.0,90.2629,90.2629,90.1546,90.2334,162198.0
2024-11-18 09:55:00,91.58,91.59,91.51,91.58,43001.0,90.2235,90.2334,90.1546,90.2235,43001.0
2024-11-18 10:00:00,91.58,91.78,91.52,91.76,49124.0,90.2235,90.4206,90.1644,90.4009,49124.0
2024-11-18 10:05:00,91.76,91.8,91.74,91.79,30292.0,90.4009,90.4403,90.3812,90.4304,30292.0
2024-11-18 10:10:00,91.78,91.78,91.65,91.69,61764.0,90.4206,90.4206,90.2925,90.3319,61764.0
2024-11-18 10:15:00,91.69,91.74,91.64,91.7,46207.0,90.3319,90.3812,90.2826,90.3417,46207.0
2024-11-18 10:20:00,91.67,91.7,91.62,91.66,81404.0,90.3122,90.3417,90.2629,90.3023,81404.0
2024-11-18 10:25:00,91.68,91.73,91.65,91.71,21983.0,90.322,90.3713,90.2925,90.3516,21983.0
2024-11-18 10:30:00,91.7,91.71,91.64,91.67,21588.0,90.3417,90.3516,90.2826,90.3122,21588.0
2024-11-18 10:35:00,91.66,91.71,91.61,91.69,25740.0,90.3023,90.3516,90.2531,90.3319,25740.0
2024-11-18 10:40:00,91.68,91.73,91.64,91.73,34685.0,90.322,90.3713,90.2826,90.3713,34685.0
2024-11-18 10:45:00,91.72,91.77,91.7,91.74,20527.0,90.3615,90.4107,90.3417,90.3812,20527.0
2024-11-18 10:50:00,91.73,91.74,91.7,91.72,18257.0,90.3713,90.3812,90.3417,90.3615,18257.0
2024-11-18 10:55:00,91.72,91.75,91.67,91.73,18806.0,90.3615,90.391,90.3122,90.3713,18806.0
2024-11-18 11:00:00,91.75,91.8,91.71,91.78,20822.0,90.391,90.4403,90.3516,90.4206,20822.0
2024-11-18 11:05:00,91.77,91.78,91.69,91.71,34021.0,90.4107,90.4206,90.3319,90.3516,34021.0
2024-11-18 11:10:00,91.71,91.72,91.64,91.66,11968.0,90.3516,90.3615,90.2826,90.3023,11968.0
2024-11-18 11:15:00,91.65,91.7,91.64,91.69,18980.0,90.2925,90.3417,90.2826,90.3319,18980.0
2024-11-18 11:20:00,91.7,91.73,91.69,91.73,26846.0,90.3417,90.3713,90.3319,90.3713,26846.0
2024-11-18 11:25:00,91.73,91.75,91.64,91.65,24951.0,90.3713,90.391,90.2826,90.2925,24951.0
2024-11-18 11:30:00,91.65,91.8,91.64,91.78,92722.0,90.2925,90.4403,90.2826,90.4206,92722.0
2024-11-18 11:35:00,91.78,91.86,91.76,91.86,62389.0,90.4206,90.4994,90.4009,90.4994,62389.0
2024-11-18 11:40:00,91.85,91.85,91.79,91.81,9827.0,90.4895,90.4895,90.4304,90.4501,9827.0
2024-11-18 11:45:00,91.81,91.82,91.68,91.68,16056.0,90.4501,90.46,90.322,90.322,16056.0
2024-11-18 11:50:00,91.7,91.74,91.66,91.74,10583.0,90.3417,90.3812,90.3023,90.3812,10583.0
2024-11-18 11:55:00,91.74,91.75,91.72,91.73,9818.0,90.3812,90.391,90.3615,90.3713,9818.0
2024-11-18 12:00:00,91.72,91.74,91.69,91.72,21569.0,90.3615,90.3812,90.3319,90.3615,21569.0
2024-11-18 12:05:00,91.72,91.77,91.69,91.76,21051.0,90.3615,90.4107,90.3319,90.4009,21051.0
2024-11-18 12:10:00,91.75,91.76,91.69,91.7,12155.0,90.391,90.4009,90.3319,90.3417,12155.0
2024-11-18 12:15:00,91.7,91.71,91.67,91.71,8511.0,90.3417,90.3516,90.3122,90.3516,8511.0
2024-11-18 12:20:00,91.7,91.77,91.69,91.76,11988.0,90.3417,90.4107,90.3319,90.4009,11988.0
2024-11-18 12:25:00,91.77,91.79,91.75,91.79,8068.0,90.4107,90.4304,90.391,90.4304,8068.0
2024-11-18 12:30:00,91.78,91.8,91.75,91.8,15852.0,90.4206,90.4403,90.391,90.4403,15852.0
2024-11-18 12:35:00,91.8,91.84,91.76,91.83,16403.0,90.4403,90.4797,90.4009,90.4698,16403.0
2024-11-18 12:40:00,91.82,91.89,91.82,91.86,24587.0,90.46,90.5289,90.46,90.4994,24587.0
2024-11-18 12:45:00,91.85,91.88,91.83,91.85,13015.0,90.4895,90.5191,90.4698,90.4895,13015.0
2024-11-18 12:50:00,91.86,91.88,91.84,91.86,7647.0,90.4994,90.5191,90.4797,90.4994,7647.0
2024-11-18 12:55:00,91.86,91.92,91.85,91.9,11643.0,90.4994,90.5585,90.4895,90.5388,11643.0
2024-11-18 13:00:00,91.89,91.89,91.81,91.81,10247.0,90.5289,90.5289,90.4501,90.4501,10247.0
2024-11-18 13:05:00,91.82,91.82,91.79,91.8,8980.0,90.46,90.46,90.4304,90.4403,8980.0
2024-11-18 13:10:00,91.8,91.81,91.78,91.79,14110.0,90.4403,90.4501,90.4206,90.4304,14110.0
2024-11-18 13:15:00,91.79,91.81,91.77,91.81,40834.0,90.4304,90.4501,90.4107,90.4501,40834.0
2024-11-18 13:20:00,91.81,91.82,91.75,91.77,16652.0,90.4501,90.46,90.391,90.4107,16652.0
2024-11-18 13:25:00,91.78,91.79,91.75,91.78,12125.0,90.4206,90.4304,90.391,90.4206,12125.0
2024-11-18 13:30:00,91.79,91.81,91.75,91.76,14317.0,90.4304,90.4501,90.391,90.4009,14317.0
2024-11-18 13:35:00,91.76,91.85,91.74,91.83,15549.0,90.4009,90.4895,90.3812,90.4698,15549.0
2024-11-18 13:40:00,91.83,91.83,91.73,91.73,13505.0,90.4698,90.4698,90.3713,90.3713,13505.0
2024-11-18 13:45:00,91.73,91.75,91.71,91.74,12798.0,90.3713,90.391,90.3516,90.3812,12798.0
2024-11-18 13:50:00,91.73,91.78,91.73,91.78,13191.0,90.3713,90.4206,90.3713,90.4206,13191.0
2024-11-18 13:55:00,91.77,91.88,91.77,91.86,17214.0,90.4107,90.5191,90.4107,90.4994,17214.0
2024-11-18 14:00:00,91.87,91.88,91.84,91.88,9580.0,90.5092,90.5191,90.4797,90.5191,9580.0
2024-11-18 14:05:00,91.88,91.9,91.85,91.88,18028.0,90.5191,90.5388,90.4895,90.5191,18028.0
2024-11-18 14:10:00,91.88,91.9,91.81,91.81,16435.0,90.5191,90.5388,90.4501,90.4501,16435.0
2024-11-18 14:15:00,91.81,91.81,91.76,91.8,12164.0,90.4501,90.4501,90.4009,90.4403,12164.0
2024-11-18 14:20:00,91.79,91.8,91.74,91.76,8731.0,90.4304,90.4403,90.3812,90.4009,8731.0
2024-11-18 14:25:00,91.75,91.77,91.73,91.76,13436.0,90.391,90.4107,90.3713,90.4009,13436.0
2024-11-18 14:30:00,91.75,91.75,91.72,91.74,27091.0,90.391,90.391,90.3615,90.3812,27091.0
2024-11-18 14:35:00,91.75,91.75,91.7,91.74,18320.0,90.391,90.391,90.3417,90.3812,18320.0
2024-11-18 14:40:00,91.73,91.79,91.71,91.77,28252.0,90.3713,90.4304,90.3516,90.4107,28252.0
2024-11-18 14:45:00,91.77,91.82,91.77,91.81,14513.0,90.4107,90.46,90.4107,90.4501,14513.0
2024-11-18 14:50:00,91.81,91.86,91.81,91.84,16140.0,90.4501,90.4994,90.4501,90.4797,16140.0
2024-11-18 14:55:00,91.84,91.84,91.8,91.81,7727.0,90.4797,90.4797,90.4403,90.4501,7727.0
2024-11-18 15:00:00,91.8,91.82,91.77,91.81,10012.0,90.4403,90.46,90.4107,90.4501,10012.0
2024-11-18 15:05:00,91.8,91.8,91.77,91.78,21101.0,90.4403,90.4403,90.4107,90.4206,21101.0
2024-11-18 15:10:00,91.79,91.84,91.78,91.84,30431.0,90.4304,90.4797,90.4206,90.4797,30431.0
2024-11-18 15:15:00,91.83,91.86,91.8,91.84,33502.0,90.4698,90.4994,90.4403,90.4797,33502.0
2024-11-18 15:20:00,91.84,91.86,91.83,91.86,10542.0,90.4797,90.4994,90.4698,90.4994,10542.0
2024-11-18 15:25:00,91.86,91.87,91.82,91.84,32437.0,90.4994,90.5092,90.46,90.4797,32437.0
2024-11-18 15:30:00,91.84,91.87,91.81,91.84,38228.0,90.4797,90.5092,90.4501,90.4797,38228.0
2024-11-18 15:35:00,91.84,91.87,91.83,91.85,34665.0,90.4797,90.5092,90.4698,90.4895,34665.0
2024-11-18 15:40:00,91.86,91.88,91.83,91.87,35184.0,90.4994,90.5191,90.4698,90.5092,35184.0
2024-11-18 15:45:00,91.87,91.9,91.84,91.9,45852.0,90.5092,90.5388,90.4797,90.5388,45852.0
2024-11-18 15:50:00,91.89,91.93,91.87,91.91,161788.0,90.5289,90.5683,90.5092,90.5486,161788.0
2024-11-18 15:55:00,91.92,91.99,91.89,91.97,454019.0,90.5585,90.6275,90.5289,90.6077,454019.0
2024-11-19 09:30:00,91.3,91.39,91.15,91.2,78732.0,89.9477,90.0363,89.7999,89.8492,78732.0
2024-11-19 09:35:00,91.19,91.2,91.06,91.1,71463.0,89.8393,89.8492,89.7112,89.7506,71463.0
2024-11-19 09:40:00,91.09,91.13,91.0,91.05,53393.0,89.7408,89.7802,89.6521,89.7014,53393.0
2024-11-19 09:45:00,91.01,91.11,90.88,90.92,113570.0,89.662,89.7605,89.5339,89.5733,113570.0
2024-11-19 09:50:00,90.91,91.01,90.82,90.96,56473.0,89.5634,89.662,89.4748,89.6127,56473.0
2024-11-19 09:55:00,90.98,91.05,90.93,91.01,30121.0,89.6324,89.7014,89.5832,89.662,30121.0
2024-11-19 10:00:00,91.01,91.09,90.94,91.05,39528.0,89.662,89.7408,89.593,89.7014,39528.0
2024-11-19 10:05:00,91.05,91.12,91.01,91.08,28464.0,89.7014,89.7703,89.662,89.7309,28464.0
2024-11-19 10:10:00,91.09,91.13,91.01,91.1,55439.0,89.7408,89.7802,89.662,89.7506,55439.0
2024-11-19 10:15:00,91.09,91.12,91.03,91.09,44330.0,89.7408,89.7703,89.6817,89.7408,44330.0
2024-11-19 10:20:00,91.07,91.1,90.99,91.04,17218.0,89.7211,89.7506,89.6423,89.6915,17218.0
2024-11-19 10:25:00,91.05,91.18,91.03,91.18,13837.0,89.7014,89.8294,89.6817,89.8294,13837.0
2024-11-19 10:30:00,91.18,91.29,91.15,91.25,27175.0,89.8294,89.9378,89.7999,89.8984,27175.0
2024-11-19 10:35:00,91.25,91.43,91.24,91.41,22064.0,89.8984,90.0757,89.8886,90.056,22064.0
2024-11-19 10:40:00,91.4,91.41,91.33,91.4,59310.0,90.0462,90.056,89.9772,90.0462,59310.0
2024-11-19 10:45:00,91.39,91.41,91.33,91.4,26295.0,90.0363,90.056,89.9772,90.0462,26295.0
2024-11-19 10:50:00,91.4,91.42,91.34,91.39,13186.0,90.0462,90.0659,89.9871,90.0363,13186.0
2024-11-19 10:55:00,91.39,91.4,91.35,91.39,15789.0,90.0363,90.0462,89.9969,90.0363,15789.0
2024-11-19 11:00:00,91.38,91.38,91.29,91.33,27617.0,90.0265,90.0265,89.9378,89.9772,27617.0
2024-11-19 11:05:00,91.34,91.35,91.3,91.33,11866.0,89.9871,89.9969,89.9477,89.9772,11866.0
2024-11-19 11:10:00,91.33,91.37,91.3,91.31,29985.0,89.9772,90.0166,89.9477,89.9575,29985.0
2024-11-19 11:15:00,91.31,91.4,91.31,91.38,24450.0,89.9575,90.0462,89.9575,90.0265,24450.0
2024-11-19 11:20:00,91.38,91.43,91.36,91.4,20824.0,90.0265,90.0757,90.0068,90.0462,20824.0
2024-11-19 11:25:00,91.4,91.46,91.4,91.45,18239.0,90.0462,90.1053,90.0462,90.0955,18239.0
2024-11-19 11:30:00,91.44,91.46,91.4,91.44,34885.0,90.0856,90.1053,90.0462,90.0856,34885.0
2024-11-19 11:35:00,91.44,91.44,91.32,91.37,24248.0,90.0856,90.0856,89.9674,90.0166,24248.0
2024-11-19 11:40:00,91.37,91.38,91.34,91.38,7794.0,90.0166,90.0265,89.9871,90.0265,7794.0
2024-11-19 11:45:00,91.37,91.41,91.36,91.37,28489.0,90.0166,90.056,90.0068,90.0166,28489.0
2024-11-19 11:50:00,91.37,91.46,91.34,91.45,21434.0,90.0166,90.1053,89.9871,90.0955,21434.0
2024-11-19 11:55:00,91.45,91.52,91.45,91.48,15056.0,90.0955,90.1644,90.0955,90.125,15056.0
2024-11-19 12:00:00,91.48,91.49,91.43,91.46,15375.0,90.125,90.1349,90.0757,90.1053,15375.0
2024-11-19 12:05:00,91.47,91.48,91.43,91.48,15980.0,90.1152,90.125,90.0757,90.125,15980.0
2024-11-19 12:10:00,91.47,91.49,91.42,91.42,8066.0,90.1152,90.1349,90.0659,90.0659,8066.0
2024-11-19 12:15:00,91.44,91.47,91.43,91.45,7258.0,90.0856,90.1152,90.0757,90.0955,7258.0
2024-11-19 12:20:00,91.45,91.45,91.37,91.42,3898.0,90.0955,90.0955,90.0166,90.0659,3898.0
2024-11-19 12:25:00,91.44,91.53,91.44,91.53,13135.0,90.0856,90.1743,90.0856,90.1743,13135.0
2024-11-19 12:30:00,91.52,91.55,91.51,91.55,20385.0,90.1644,90.194,90.1546,90.194,20385.0
2024-11-19 12:35:00,91.55,91.55,91.51,91.54,6775.0,90.194,90.194,90.1546,90.1841,6775.0
2024-11-19 12:40:00,91.53,91.56,91.47,91.47,2884.0,90.1743,90.2038,90.1152,90.1152,2884.0
2024-11-19 12:45:00,91.47,91.49,91.45,91.45,9858.0,90.1152,90.1349,90.0955,90.0955,9858.0
2024-11-19 12:50:00,91.44,91.47,91.43,91.47,5627.0,90.0856,90.1152,90.0757,90.1152,5627.0
2024-11-19 12:55:00,91.45,91.48,91.44,91.47,13224.0,90.0955,90.125,90.0856,90.1152,13224.0
2024-11-19 13:00:00,91.47,91.47,91.4,91.4,8573.0,90.1152,90.1152,90.0462,90.0462,8573.0
2024-11-19 13:05:00,91.4,91.45,91.4,91.45,6835.0,90.0462,90.0955,90.0462,90.0955,6835.0
2024-11-19 13:10:00,91.45,91.51,91.44,91.45,75694.0,90.0955,90.1546,90.0856,90.0955,75694.0
2024-11-19 13:15:00,91.48,91.49,91.45,91.45,4558.0,90.125,90.1349,90.0955,90.0955,4558.0
2024-11-19 13:20:00,91.46,91.46,91.42,91.45,11536.0,90.1053,90.1053,90.0659,90.0955,11536.0
2024-11-19 13:25:00,91.45,91.47,91.42,91.42,20988.0,90.0955,90.1152,90.0659,90.0659,20988.0
2024-11-19 13:30:00,91.41,91.41,91.39,91.41,7756.0,90.056,90.056,90.0363,90.056,7756.0
2024-11-19 13:35:00,91.41,91.49,91.39,91.49,11951.0,90.056,90.1349,90.0363,90.1349,11951.0
2024-11-19 13:40:00,91.48,91.5,91.46,91.49,7158.0,90.125,90.1447,90.1053,90.1349,7158.0
2024-11-19 13:45:00,91.5,91.6,91.5,91.6,13976.0,90.1447,90.2432,90.1447,90.2432,13976.0
2024-11-19 13:50:00,91.61,91.68,91.6,91.67,14635.0,90.2531,90.322,90.2432,90.3122,14635.0
2024-11-19 13:55:00,91.67,91.74,91.66,91.73,13792.0,90.3122,90.3812,90.3023,90.3713,13792.0
2024-11-19 14:00:00,91.73,91.74,91.67,91.7,19737.0,90.3713,90.3812,90.3122,90.3417,19737.0
2024-11-19 14:05:00,91.71,91.8,91.69,91.79,16898.0,90.3516,90.4403,90.3319,90.4304,16898.0
2024-11-19 14:10:00,91.79,91.8,91.76,91.8,10063.0,90.4304,90.4403,90.4009,90.4403,10063.0
2024-11-19 14:15:00,91.8,91.81,91.74,91.78,13893.0,90.4403,90.4501,90.3812,90.4206,13893.0
2024-11-19 14:20:00,91.78,91.84,91.77,91.82,19350.0,90.4206,90.4797,90.4107,90.46,19350.0
2024-11-19 14:25:00,91.81,91.82,91.73,91.73,7834.0,90.4501,90.46,90.3713,90.3713,7834.0
2024-11-19 14:30:00,91.73,91.73,91.62,91.65,14930.0,90.3713,90.3713,90.2629,90.2925,14930.0
2024-11-19 14:35:00,91.64,91.67,91.59,91.66,26544.0,90.2826,90.3122,90.2334,90.3023,26544.0
2024-11-19 14:40:00,91.65,91.65,91.62,91.65,8429.0,90.2925,90.2925,90.2629,90.2925,8429.0
2024-11-19 14:45:00,91.66,91.66,91.62,91.63,12879.0,90.3023,90.3023,90.2629,90.2728,12879.0
2024-11-19 14:50:00,91.63,91.72,91.63,91.68,51022.0,90.2728,90.3615,90.2728,90.322,51022.0
2024-11-19 14:55:00,91.68,91.7,91.65,91.66,15149.0,90.322,90.3417,90.2925,90.3023,15149.0
2024-11-19 15:00:00,91.66,91.67,91.6,91.62,21349.0,90.3023,90.3122,90.2432,90.2629,21349.0
2024-11-19 15:05:00,91.63,91.69,91.62,91.69,14424.0,90.2728,90.3319,90.2629,90.3319,14424.0
2024-11-19 15:10:00,91.69,91.69,91.65,91.69,13652.0,90.3319,90.3319,90.2925,90.3319,13652.0
2024-11-19 15:15:00,91.67,91.71,91.65,91.71,13069.0,90.3122,90.3516,90.2925,90.3516,13069.0
2024-11-19 15:20:00,91.7,91.71,91.67,91.68,18828.0,90.3417,90.3516,90.3122,90.322,18828.0
2024-11-19 15:25:00,91.68,91.69,91.63,91.66,14066.0,90.322,90.3319,90.2728,90.3023,14066.0
2024-11-19 15:30:00,91.65,91.66,91.58,91.61,32803.0,90.2925,90.3023,90.2235,90.2531,32803.0
2024-11-19 15:35:00,91.61,91.66,91.6,91.65,26307.0,90.2531,90.3023,90.2432,90.2925,26307.0
2024-11-19 15:40:00,91.65,91.68,91.63,91.65,25613.0,90.2925,90.322,90.2728,90.2925,25613.0
2024-11-19 15:45:00,91.64,91.67,91.61,91.67,55237.0,90.2826,90.3122,90.2531,90.3122,55237.0
2024-11-19 15:50:00,91.67,91.72,91.62,91.63,168940.0,90.3122,90.3615,90.2629,90.2728,168940.0
2024-11-19 15:55:00,91.64,91.71,91.62,91.68,546788.0,90.2826,90.3516,90.2629,90.322,546788.0
2024-11-20 09:30:00,91.74,91.89,91.64,91.73,156512.0,90.3812,90.5289,90.2826,90.3713,156512.0
2024-11-20 09:35:00,91.71,91.72,91.49,91.57,99330.0,90.3516,90.3615,90.1349,90.2137,99330.0
2024-11-20 09:40:00,91.56,91.68,91.52,91.61,55899.0,90.2038,90.322,90.1644,90.2531,55899.0
2024-11-20 09:45:00,91.6,91.74,91.57,91.61,52451.0,90.2432,90.3812,90.2137,90.2531,52451.0
2024-11-20 09:50:00,91.6,91.69,91.55,91.61,56533.0,90.2432,90.3319,90.194,90.2531,56533.0
2024-11-20 09:55:00,91.6,91.69,91.56,91.6,41060.0,90.2432,90.3319,90.2038,90.2432,41060.0
2024-11-20 10:00:00,91.6,91.75,91.58,91.75,77881.0,90.2432,90.391,90.2235,90.391,77881.0
2024-11-20 10:05:00,91.73,91.74,91.58,91.58,84600.0,90.3713,90.3812,90.2235,90.2235,84600.0
2024-11-20 10:10:00,91.58,91.67,91.5,91.63,61884.0,90.2235,90.3122,90.1447,90.2728,61884.0
2024-11-20 10:15:00,91.63,91.64,91.55,91.63,19457.0,90.2728,90.2826,90.194,90.2728,19457.0
2024-11-20 10:20:00,91.62,91.66,91.51,91.66,25672.0,90.2629,90.3023,90.1546,90.3023,25672.0
2024-11-20 10:25:00,91.63,91.7,91.61,91.65,9028.0,90.2728,90.3417,90.2531,90.2925,9028.0
2024-11-20 10:30:00,91.64,91.71,91.58,91.69,37722.0,90.2826,90.3516,90.2235,90.3319,37722.0
2024-11-20 10:35:00,91.66,91.67,91.6,91.65,15787.0,90.3023,90.3122,90.2432,90.2925,15787.0
2024-11-20 10:40:00,91.67,91.68,91.55,91.58,18480.0,90.3122,90.322,90.194,90.2235,18480.0
2024-11-20 10:45:00,91.57,91.62,91.55,91.6,49413.0,90.2137,90.2629,90.194,90.2432,49413.0
2024-11-20 10:50:00,91.6,91.6,91.55,91.58,10728.0,90.2432,90.2432,90.194,90.2235,10728.0
2024-11-20 10:55:00,91.6,91.65,91.6,91.64,7508.0,90.2432,90.2925,90.2432,90.2826,7508.0
2024-11-20 11:00:00,91.63,91.63,91.48,91.53,37491.0,90.2728,90.2728,90.125,90.1743,37491.0
2024-11-20 11:05:00,91.52,91.54,91.44,91.51,24381.0,90.1644,90.1841,90.0856,90.1546,24381.0
2024-11-20 11:10:00,91.5,91.5,91.38,91.5,41097.0,90.1447,90.1447,90.0265,90.1447,41097.0
2024-11-20 11:15:00,91.49,91.57,91.45,91.55,29928.0,90.1349,90.2137,90.0955,90.194,29928.0
2024-11-20 11:20:00,91.56,91.58,91.5,91.52,15071.0,90.2038,90.2235,90.1447,90.1644,15071.0
2024-11-20 11:25:00,91.5,91.5,91.44,91.46,10155.0,90.1447,90.1447,90.0856,90.1053,10155.0
2024-11-20 11:30:00,91.46,91.49,91.44,91.47,12468.0,90.1053,90.1349,90.0856,90.1152,12468.0
2024-11-20 11:35:00,91.47,91.6,91.46,91.58,12050.0,90.1152,90.2432,90.1053,90.2235,12050.0
2024-11-20 11:40:00,91.57,91.67,91.57,91.67,5357.0,90.2137,90.3122,90.2137,90.3122,5357.0
2024-11-20 11:45:00,91.67,91.72,91.65,91.7,13081.0,90.3122,90.3615,90.2925,90.3417,13081.0
2024-11-20 11:50:00,91.72,91.82,91.71,91.82,17162.0,90.3615,90.46,90.3516,90.46,17162.0
2024-11-20 11:55:00,91.83,91.86,91.8,91.81,19723.0,90.4698,90.4994,90.4403,90.4501,19723.0
2024-11-20 12:00:00,91.81,91.83,91.74,91.79,19175.0,90.4501,90.4698,90.3812,90.4304,19175.0
2024-11-20 12:05:00,91.8,91.81,91.77,91.8,12503.0,90.4403,90.4501,90.4107,90.4403,12503.0
2024-11-20 12:10:00,91.8,91.85,91.75,91.76,24881.0,90.4403,90.4895,90.391,90.4009,24881.0
2024-11-20 12:15:00,91.77,91.91,91.75,91.91,72834.0,90.4107,90.5486,90.391,90.5486,72834.0
2024-11-20 12:20:00,91.91,91.99,91.82,91.95,184744.0,90.5486,90.6275,90.46,90.588,184744.0
2024-11-20 12:25:00,91.95,92.08,91.92,92.01,61144.0,90.588,90.7161,90.5585,90.6472,61144.0
2024-11-20 12:30:00,92.0,92.1,91.99,92.08,89106.0,90.6373,90.7358,90.6275,90.7161,89106.0
2024-11-20 12:35:00,92.08,92.16,92.07,92.16,31151.0,90.7161,90.7949,90.7063,90.7949,31151.0
2024-11-20 12:40:00,92.15,92.18,92.13,92.17,13113.0,90.7851,90.8146,90.7654,90.8048,13113.0
2024-11-20 12:45:00,92.17,92.21,92.14,92.2,26635.0,90.8048,90.8442,90.7752,90.8343,26635.0
2024-11-20 12:50:00,92.2,92.21,92.08,92.08,26199.0,90.8343,90.8442,90.7161,90.7161,26199.0
2024-11-20 12:55:00,92.07,92.11,92.04,92.06,16168.0,90.7063,90.7457,90.6767,90.6964,16168.0
2024-11-20 13:00:00,92.06,92.06,92.0,92.03,56275.0,90.6964,90.6964,90.6373,90.6669,56275.0
2024-11-20 13:05:00,92.02,92.03,91.97,91.98,23490.0,90.657,90.6669,90.6077,90.6176,23490.0
2024-11-20 13:10:00,91.98,91.99,91.94,91.95,21398.0,90.6176,90.6275,90.5782,90.588,21398.0
2024-11-20 13:15:00,91.95,91.99,91.9,91.91,13811.0,90.588,90.6275,90.5388,90.5486,13811.0
2024-11-20 13:20:00,91.9,91.97,91.86,91.96,56133.0,90.5388,90.6077,90.4994,90.5979,56133.0
2024-11-20 13:25:00,91.95,91.98,91.94,91.94,9948.0,90.588,90.6176,90.5782,90.5782,9948.0
2024-11-20 13:30:00,91.94,91.94,91.85,91.85,20785.0,90.5782,90.5782,90.4895,90.4895,20785.0
2024-11-20 13:35:00,91.84,91.88,91.8,91.83,15842.0,90.4797,90.5191,90.4403,90.4698,15842.0
2024-11-20 13:40:00,91.81,91.83,91.78,91.81,14226.0,90.4501,90.4698,90.4206,90.4501,14226.0
2024-11-20 13:45:00,91.81,91.81,91.76,91.8,12225.0,90.4501,90.4501,90.4009,90.4403,12225.0
2024-11-20 13:50:00,91.81,91.84,91.8,91.84,17916.0,90.4501,90.4797,90.4403,90.4797,17916.0
2024-11-20 13:55:00,91.84,91.88,91.82,91.86,14701.0,90.4797,90.5191,90.46,90.4994,14701.0
2024-11-20 14:00:00,91.87,91.89,91.85,91.86,26442.0,90.5092,90.5289,90.4895,90.4994,26442.0
2024-11-20 14:05:00,91.86,91.88,91.84,91.85,15577.0,90.4994,90.5191,90.4797,90.4895,15577.0
2024-11-20 14:10:00,91.84,91.87,91.83,91.84,70475.0,90.4797,90.5092,90.4698,90.4797,70475.0
2024-11-20 14:15:00,91.84,91.89,91.83,91.89,19424.0,90.4797,90.5289,90.4698,90.5289,19424.0
2024-11-20 14:20:00,91.89,91.91,91.86,91.87,14920.0,90.5289,90.5486,90.4994,90.5092,14920.0
2024-11-20 14:25:00,91.88,91.94,91.87,91.93,12225.0,90.5191,90.5782,90.5092,90.5683,12225.0
2024-11-20 14:30:00,91.94,92.0,91.93,92.0,7499.0,90.5782,90.6373,90.5683,90.6373,7499.0
2024-11-20 14:35:00,92.0,92.07,92.0,92.06,11064.0,90.6373,90.7063,90.6373,90.6964,11064.0
2024-11-20 14:40:00,92.06,92.1,92.04,92.07,15229.0,90.6964,90.7358,90.6767,90.7063,15229.0
2024-11-20 14:45:00,92.07,92.11,92.07,92.11,17078.0,90.7063,90.7457,90.7063,90.7457,17078.0
2024-11-20 14:50:00,92.09,92.12,92.08,92.08,19533.0,90.726,90.7555,90.7161,90.7161,19533.0
2024-11-20 14:55:00,92.09,92.09,92.04,92.05,16358.0,90.726,90.726,90.6767,90.6866,16358.0
2024-11-20 15:00:00,92.05,92.06,92.01,92.06,21886.0,90.6866,90.6964,90.6472,90.6964,21886.0
2024-11-20 15:05:00,92.05,92.08,92.04,92.08,13922.0,90.6866,90.7161,90.6767,90.7161,13922.0
2024-11-20 15:10:00,92.07,92.11,92.06,92.09,13938.0,90.7063,90.7457,90.6964,90.726,13938.0
2024-11-20 15:15:00,92.08,92.16,92.08,92.13,21117.0,90.7161,90.7949,90.7161,90.7654,21117.0
2024-11-20 15:20:00,92.13,92.17,92.11,92.17,17742.0,90.7654,90.8048,90.7457,90.8048,17742.0
2024-11-20 15:25:00,92.17,92.24,92.17,92.21,20066.0,90.8048,90.8737,90.8048,90.8442,20066.0
2024-11-20 15:30:00,92.21,92.35,92.21,92.35,68736.0,90.8442,90.9821,90.8442,90.9821,68736.0
2024-11-20 15:35:00,92.36,92.41,92.31,92.4,97087.0,90.992,91.0412,90.9427,91.0314,97087.0
2024-11-20 15:40:00,92.4,92.44,92.35,92.38,54191.0,91.0314,91.0708,90.9821,91.0117,54191.0
2024-11-20 15:45:00,92.38,92.5,92.37,92.47,56286.0,91.0117,91.1299,91.0018,91.1003,56286.0
2024-11-20 15:50:00,92.47,92.55,92.41,92.42,146733.0,91.1003,91.1792,91.0412,91.0511,146733.0
2024-11-20 15:55:00,92.41,92.46,92.34,92.45,456025.0,91.0412,91.0905,90.9723,91.0806,456025.0
2024-11-21 09:30:00,92.46,92.61,92.34,92.44,101109.0,91.0905,91.2383,90.9723,91.0708,101109.0
2024-11-21 09:35:00,92.42,92.44,92.23,92.32,75098.0,91.0511,91.0708,90.8639,90.9526,75098.0
2024-11-21 09:40:00,92.33,92.35,92.19,92.35,77336.0,90.9624,90.9821,90.8245,90.9821,77336.0
2024-11-21 09:45:00,92.35,92.51,92.33,92.51,62052.0,90.9821,91.1398,90.9624,91.1398,62052.0
2024-11-21 09:50:00,92.51,92.55,92.42,92.42,44318.0,91.1398,91.1792,91.0511,91.0511,44318.0
2024-11-21 09:55:00,92.43,92.49,92.37,92.44,43469.0,91.0609,91.12,91.0018,91.0708,43469.0
2024-11-21 10:00:00,92.45,92.62,92.39,92.6,60618.0,91.0806,91.2481,91.0215,91.2284,60618.0
2024-11-21 10:05:00,92.6,92.68,92.58,92.68,21578.0,91.2284,91.3072,91.2087,91.3072,21578.0
2024-11-21 10:10:00,92.67,92.87,92.65,92.85,37021.0,91.2974,91.4944,91.2777,91.4747,37021.0
2024-11-21 10:15:00,92.87,92.87,92.75,92.78,20859.0,91.4944,91.4944,91.3762,91.4058,20859.0
2024-11-21 10:20:00,92.78,92.86,92.69,92.75,45035.0,91.4058,91.4846,91.3171,91.3762,45035.0
2024-11-21 10:25:00,92.75,92.77,92.63,92.67,37799.0,91.3762,91.3959,91.258,91.2974,37799.0
2024-11-21 10:30:00,92.66,92.77,92.63,92.72,31830.0,91.2875,91.3959,91.258,91.3466,31830.0
2024-11-21 10:35:00,92.72,92.83,92.72,92.78,24047.0,91.3466,91.455,91.3466,91.4058,24047.0
2024-11-21 10:40:00,92.8,92.92,92.75,92.88,31227.0,91.4255,91.5437,91.3762,91.5043,31227.0
2024-11-21 10:45:00,92.89,93.05,92.85,93.04,42947.0,91.5141,91.6718,91.4747,91.6619,42947.0
2024-11-21 10:50:00,93.03,93.04,92.93,93.03,35196.0,91.652,91.6619,91.5535,91.652,35196.0
2024-11-21 10:55:00,93.03,93.16,93.02,93.04,61330.0,91.652,91.7801,91.6422,91.6619,61330.0
2024-11-21 11:00:00,93.04,93.1,93.01,93.08,25415.0,91.6619,91.721,91.6323,91.7013,25415.0
2024-11-21 11:05:00,93.07,93.07,92.96,92.98,50893.0,91.6915,91.6915,91.5831,91.6028,50893.0
2024-11-21 11:10:00,92.99,93.07,92.96,93.06,29246.0,91.6126,91.6915,91.5831,91.6816,29246.0
2024-11-21 11:15:00,93.06,93.08,93.02,93.05,14225.0,91.6816,91.7013,91.6422,91.6718,14225.0
2024-11-21 11:20:00,93.05,93.14,93.02,93.13,18485.0,91.6718,91.7604,91.6422,91.7506,18485.0
2024-11-21 11:25:00,93.12,93.12,93.07,93.09,34027.0,91.7407,91.7407,91.6915,91.7112,34027.0
2024-11-21 11:30:00,93.1,93.18,93.06,93.15,25713.0,91.721,91.7998,91.6816,91.7703,25713.0
2024-11-21 11:35:00,93.14,93.14,93.03,93.06,26710.0,91.7604,91.7604,91.652,91.6816,26710.0
2024-11-21 11:40:00,93.05,93.07,93.03,93.05,38369.0,91.6718,91.6915,91.652,91.6718,38369.0
2024-11-21 11:45:00,93.05,93.05,92.9,92.97,53682.0,91.6718,91.6718,91.524,91.5929,53682.0
2024-11-21 11:50:00,92.96,93.02,92.95,93.02,18844.0,91.5831,91.6422,91.5732,91.6422,18844.0
2024-11-21 11:55:00,93.01,93.05,92.99,93.03,30482.0,91.6323,91.6718,91.6126,91.652,30482.0
2024-11-21 12:00:00,93.03,93.03,92.93,92.94,11571.0,91.652,91.652,91.5535,91.5634,11571.0
2024-11-21 12:05:00,92.94,92.98,92.92,92.92,23954.0,91.5634,91.6028,91.5437,91.5437,23954.0
2024-11-21 12:10:00,92.93,92.96,92.91,92.95,15670.0,91.5535,91.5831,91.5338,91.5732,15670.0
2024-11-21 12:15:00,92.94,93.03,92.93,93.03,13101.0,91.5634,91.652,91.5535,91.652,13101.0
2024-11-21 12:20:00,93.03,93.09,93.01,93.07,8504.0,91.652,91.7112,91.6323,91.6915,8504.0
2024-11-21 12:25:00,93.06,93.15,93.06,93.13,32140.0,91.6816,91.7703,91.6816,91.7506,32140.0
2024-11-21 12:30:00,93.13,93.13,93.11,93.12,11727.0,91.7506,91.7506,91.7309,91.7407,11727.0
2024-11-21 12:35:00,93.12,93.15,93.1,93.14,7923.0,91.7407,91.7703,91.721,91.7604,7923.0
2024-11-21 12:40:00,93.14,93.17,93.12,93.16,8952.0,91.7604,91.79,91.7407,91.7801,8952.0
2024-11-21 12:45:00,93.16,93.25,93.16,93.22,34091.0,91.7801,91.8688,91.7801,91.8392,34091.0
2024-11-21 12:50:00,93.22,93.27,93.21,93.27,8742.0,91.8392,91.8885,91.8294,91.8885,8742.0
2024-11-21 12:55:00,93.26,93.3,93.22,93.3,30487.0,91.8786,91.918,91.8392,91.918,30487.0
2024-11-21 13:00:00,93.3,93.33,93.29,93.3,14560.0,91.918,91.9476,91.9082,91.918,14560.0
2024-11-21 13:05:00,93.31,93.41,93.29,93.4,65566.0,91.9279,92.0264,91.9082,92.0166,65566.0
2024-11-21 13:10:00,93.4,93.45,93.4,93.42,15387.0,92.0166,92.0658,92.0166,92.0363,15387.0
2024-11-21 13:15:00,93.42,93.43,93.38,93.43,20106.0,92.0363,92.0461,91.9969,92.0461,20106.0
2024-11-21 13:20:00,93.43,93.49,93.42,93.48,25024.0,92.0461,92.1052,92.0363,92.0954,25024.0
2024-11-21 13:25:00,93.49,93.5,93.44,93.47,22525.0,92.1052,92.1151,92.056,92.0855,22525.0
2024-11-21 13:30:00,93.47,93.48,93.43,93.44,15381.0,92.0855,92.0954,92.0461,92.056,15381.0
2024-11-21 13:35:00,93.44,93.47,93.43,93.45,21210.0,92.056,92.0855,92.0461,92.0658,21210.0
2024-11-21 13:40:00,93.44,93.46,93.43,93.45,8220.0,92.056,92.0757,92.0461,92.0658,8220.0
2024-11-21 13:45:00,93.45,93.46,93.38,93.39,15587.0,92.0658,92.0757,91.9969,92.0067,15587.0
2024-11-21 13:50:00,93.39,93.4,93.35,93.4,18283.0,92.0067,92.0166,91.9673,92.0166,18283.0
2024-11-21 13:55:00,93.41,93.43,93.38,93.39,13390.0,92.0264,92.0461,91.9969,92.0067,13390.0
2024-11-21 14:00:00,93.4,93.51,93.39,93.51,48686.0,92.0166,92.1249,92.0067,92.1249,48686.0
2024-11-21 14:05:00,93.51,93.51,93.47,93.47,17493.0,92.1249,92.1249,92.0855,92.0855,17493.0
2024-11-21 14:10:00,93.47,93.52,93.46,93.52,18361.0,92.0855,92.1348,92.0757,92.1348,18361.0
2024-11-21 14:15:00,93.53,93.54,93.5,93.5,18350.0,92.1446,92.1545,92.1151,92.1151,18350.0
2024-11-21 14:20:00,93.51,93.55,93.49,93.54,18053.0,92.1249,92.1643,92.1052,92.1545,18053.0
2024-11-21 14:25:00,93.56,93.58,93.52,93.58,18727.0,92.1742,92.1939,92.1348,92.1939,18727.0
2024-11-21 14:30:00,93.57,93.57,93.47,93.47,42598.0,92.184,92.184,92.0855,92.0855,42598.0
2024-11-21 14:35:00,93.47,93.51,93.45,93.51,10172.0,92.0855,92.1249,92.0658,92.1249,10172.0
2024-11-21 14:40:00,93.5,93.52,93.48,93.48,12006.0,92.1151,92.1348,92.0954,92.0954,12006.0
2024-11-21 14:45:00,93.48,93.53,93.48,93.53,14330.0,92.0954,92.1446,92.0954,92.1446,14330.0
2024-11-21 14:50:00,93.53,93.53,93.46,93.53,24818.0,92.1446,92.1446,92.0757,92.1446,24818.0
2024-11-21 14:55:00,93.53,93.54,93.52,93.54,25181.0,92.1446,92.1545,92.1348,92.1545,25181.0
2024-11-21 15:00:00,93.54,93.58,93.53,93.57,17098.0,92.1545,92.1939,92.1446,92.184,17098.0
2024-11-21 15:05:00,93.56,93.57,93.53,93.56,12511.0,92.1742,92.184,92.1446,92.1742,12511.0
2024-11-21 15:10:00,93.55,93.56,93.49,93.5,20998.0,92.1643,92.1742,92.1052,92.1151,20998.0
2024-11-21 15:15:00,93.5,93.51,93.46,93.48,25303.0,92.1151,92.1249,92.0757,92.0954,25303.0
2024-11-21 15:20:00,93.48,93.51,93.48,93.51,18867.0,92.0954,92.1249,92.0954,92.1249,18867.0
2024-11-21 15:25:00,93.5,93.55,93.49,93.51,15390.0,92.1151,92.1643,92.1052,92.1249,15390.0
2024-11-21 15:30:00,93.51,93.52,93.45,93.49,53115.0,92.1249,92.1348,92.0658,92.1052,53115.0
2024-11-21 15:35:00,93.48,93.51,93.46,93.5,32442.0,92.0954,92.1249,92.0757,92.1151,32442.0
2024-11-21 15:40:00,93.5,93.54,93.48,93.53,96430.0,92.1151,92.1545,92.0954,92.1446,96430.0
2024-11-21 15:45:00,93.54,93.56,93.51,93.54,67121.0,92.1545,92.1742,92.1249,92.1545,67121.0
2024-11-21 15:50:00,93.54,93.58,93.51,93.52,174137.0,92.1545,92.1939,92.1249,92.1348,174137.0
2024-11-21 15:55:00,93.52,93.6,93.52,93.57,713617.0,92.1348,92.2136,92.1348,92.184,713617.0
2024-11-22 09:30:00,93.49,93.66,93.43,93.58,68651.0,92.1052,92.2727,92.0461,92.1939,68651.0
2024-11-22 09:35:00,93.57,93.69,93.5,93.69,36088.0,92.184,92.3023,92.1151,92.3023,36088.0
2024-11-22 09:40:00,93.7,93.95,93.69,93.89,40303.0,92.3121,92.5584,92.3023,92.4993,40303.0
2024-11-22 09:45:00,93.91,94.0,93.81,93.94,62028.0,92.519,92.6077,92.4205,92.5486,62028.0
2024-11-22 09:50:00,93.94,93.99,93.87,93.98,47023.0,92.5486,92.5978,92.4796,92.588,47023.0
2024-11-22 09:55:00,93.97,94.08,93.92,94.03,43364.0,92.5781,92.6865,92.5289,92.6372,43364.0
2024-11-22 10:00:00,94.02,94.16,93.95,93.98,43850.0,92.6274,92.7653,92.5584,92.588,43850.0
2024-11-22 10:05:00,93.99,94.11,93.96,93.98,16585.0,92.5978,92.7161,92.5683,92.588,16585.0
2024-11-22 10:10:00,93.96,94.02,93.85,93.96,51055.0,92.5683,92.6274,92.4599,92.5683,51055.0
2024-11-22 10:15:00,93.96,94.04,93.94,94.01,15955.0,92.5683,92.6471,92.5486,92.6175,15955.0
2024-11-22 10:20:00,94.01,94.02,93.89,93.95,19827.0,92.6175,92.6274,92.4993,92.5584,19827.0
2024-11-22 10:25:00,93.96,93.99,93.84,93.93,35723.0,92.5683,92.5978,92.4501,92.5387,35723.0
2024-11-22 10:30:00,93.95,94.07,93.93,94.02,49728.0,92.5584,92.6766,92.5387,92.6274,49728.0
2024-11-22 10:35:00,94.01,94.07,93.97,94.07,18686.0,92.6175,92.6766,92.5781,92.6766,18686.0
2024-11-22 10:40:00,94.07,94.08,94.0,94.05,17437.0,92.6766,92.6865,92.6077,92.6569,17437.0
2024-11-22 10:45:00,94.05,94.1,93.98,94.0,59945.0,92.6569,92.7062,92.588,92.6077,59945.0
2024-11-22 10:50:00,93.99,94.04,93.99,94.02,18782.0,92.5978,92.6471,92.5978,92.6274,18782.0
2024-11-22 10:55:00,94.01,94.09,94.0,94.09,30765.0,92.6175,92.6963,92.6077,92.6963,30765.0
2024-11-22 11:00:00,94.09,94.1,93.97,94.0,50284.0,92.6963,92.7062,92.5781,92.6077,50284.0
2024-11-22 11:05:00,94.01,94.03,93.94,93.94,10024.0,92.6175,92.6372,92.5486,92.5486,10024.0
2024-11-22 11:10:00,93.94,93.98,93.92,93.95,17240.0,92.5486,92.588,92.5289,92.5584,17240.0
2024-11-22 11:15:00,93.95,93.96,93.82,93.83,14963.0,92.5584,92.5683,92.4303,92.4402,14963.0
2024-11-22 11:20:00,93.81,93.92,93.78,93.86,29693.0,92.4205,92.5289,92.3909,92.4698,29693.0
2024-11-22 11:25:00,93.86,93.88,93.79,93.87,5670.0,92.4698,92.4895,92.4008,92.4796,5670.0
2024-11-22 11:30:00,93.87,93.88,93.78,93.85,10961.0,92.4796,92.4895,92.3909,92.4599,10961.0
2024-11-22 11:35:00,93.84,93.88,93.83,93.86,30075.0,92.4501,92.4895,92.4402,92.4698,30075.0
2024-11-22 11:40:00,93.86,93.89,93.84,93.86,15070.0,92.4698,92.4993,92.4501,92.4698,15070.0
2024-11-22 11:45:00,93.86,93.95,93.86,93.94,54752.0,92.4698,92.5584,92.4698,92.5486,54752.0
2024-11-22 11:50:00,93.94,93.96,93.9,93.95,41550.0,92.5486,92.5683,92.5092,92.5584,41550.0
2024-11-22 11:55:00,93.95,94.0,93.95,94.0,14791.0,92.5584,92.6077,92.5584,92.6077,14791.0
2024-11-22 12:00:00,94.01,94.03,93.97,94.03,14057.0,92.6175,92.6372,92.5781,92.6372,14057.0
2024-11-22 12:05:00,94.03,94.08,94.03,94.07,18506.0,92.6372,92.6865,92.6372,92.6766,18506.0
2024-11-22 12:10:00,94.07,94.15,94.07,94.14,14363.0,92.6766,92.7555,92.6766,92.7456,14363.0
2024-11-22 12:15:00,94.14,94.14,94.08,94.09,10086.0,92.7456,92.7456,92.6865,92.6963,10086.0
2024-11-22 12:20:00,94.08,94.14,94.07,94.1,13936.0,92.6865,92.7456,92.6766,92.7062,13936.0
2024-11-22 12:25:00,94.11,94.15,94.1,94.1,21452.0,92.7161,92.7555,92.7062,92.7062,21452.0
2024-11-22 12:30:00,94.09,94.1,94.01,94.02,19497.0,92.6963,92.7062,92.6175,92.6274,19497.0
2024-11-22 12:35:00,94.03,94.06,94.01,94.01,28362.0,92.6372,92.6668,92.6175,92.6175,28362.0
2024-11-22 12:40:00,94.01,94.07,93.99,94.07,11550.0,92.6175,92.6766,92.5978,92.6766,11550.0
2024-11-22 12:45:00,94.08,94.08,94.05,94.07,13269.0,92.6865,92.6865,92.6569,92.6766,13269.0
2024-11-22 12:50:00,94.08,94.11,94.07,94.1,32112.0,92.6865,92.7161,92.6766,92.7062,32112.0
2024-11-22 12:55:00,94.1,94.15,94.1,94.14,35809.0,92.7062,92.7555,92.7062,92.7456,35809.0
2024-11-22 13:00:00,94.14,94.18,94.14,94.17,26413.0,92.7456,92.785,92.7456,92.7752,26413.0
2024-11-22 13:05:00,94.17,94.17,94.1,94.1,15229.0,92.7752,92.7752,92.7062,92.7062,15229.0
2024-11-22 13:10:00,94.11,94.13,94.08,94.11,15546.0,92.7161,92.7358,92.6865,92.7161,15546.0
2024-11-22 13:15:00,94.11,94.13,94.07,94.08,16015.0,92.7161,92.7358,92.6766,92.6865,16015.0
2024-11-22 13:20:00,94.08,94.09,94.05,94.07,17926.0,92.6865,92.6963,92.6569,92.6766,17926.0
2024-11-22 13:25:00,94.08,94.11,94.02,94.03,17898.0,92.6865,92.7161,92.6274,92.6372,17898.0
2024-11-22 13:30:00,94.03,94.06,94.02,94.05,6579.0,92.6372,92.6668,92.6274,92.6569,6579.0
2024-11-22 13:35:00,94.05,94.05,94.02,94.02,10213.0,92.6569,92.6569,92.6274,92.6274,10213.0
2024-11-22 13:40:00,94.02,94.02,93.98,94.0,10691.0,92.6274,92.6274,92.588,92.6077,10691.0
2024-11-22 13:45:00,94.0,94.04,93.98,94.01,12705.0,92.6077,92.6471,92.588,92.6175,12705.0
2024-11-22 13:50:00,94.01,94.01,93.93,93.98,12240.0,92.6175,92.6175,92.5387,92.588,12240.0
2024-11-22 13:55:00,93.98,94.05,93.96,94.03,13451.0,92.588,92.6569,92.5683,92.6372,13451.0
2024-11-22 14:00:00,94.03,94.06,94.02,94.06,6809.0,92.6372,92.6668,92.6274,92.6668,6809.0
2024-11-22 14:05:00,94.06,94.07,93.99,94.0,4649.0,92.6668,92.6766,92.5978,92.6077,4649.0
2024-11-22 14:10:00,93.99,94.0,93.96,93.97,5112.0,92.5978,92.6077,92.5683,92.5781,5112.0
2024-11-22 14:15:00,93.98,93.99,93.88,93.96,23829.0,92.588,92.5978,92.4895,92.5683,23829.0
2024-11-22 14:20:00,93.97,94.06,93.96,94.06,8751.0,92.5781,92.6668,92.5683,92.6668,8751.0
2024-11-22 14:25:00,94.05,94.07,94.03,94.06,9723.0,92.6569,92.6766,92.6372,92.6668,9723.0
2024-11-22 14:30:00,94.06,94.08,94.02,94.06,168294.0,92.6668,92.6865,92.6274,92.6668,168294.0
2024-11-22 14:35:00,94.06,94.08,94.03,94.04,11281.0,92.6668,92.6865,92.6372,92.6471,11281.0
2024-11-22 14:40:00,94.03,94.08,94.03,94.08,9947.0,92.6372,92.6865,92.6372,92.6865,9947.0
2024-11-22 14:45:00,94.08,94.1,94.07,94.09,6902.0,92.6865,92.7062,92.6766,92.6963,6902.0
2024-11-22 14:50:00,94.09,94.11,94.06,94.11,13139.0,92.6963,92.7161,92.6668,92.7161,13139.0
2024-11-22 14:55:00,94.11,94.11,94.03,94.04,12278.0,92.7161,92.7161,92.6372,92.6471,12278.0
2024-11-22 15:00:00,94.02,94.02,93.86,93.9,32277.0,92.6274,92.6274,92.4698,92.5092,32277.0
2024-11-22 15:05:00,93.9,93.97,93.9,93.93,12212.0,92.5092,92.5781,92.5092,92.5387,12212.0
2024-11-22 15:10:00,93.95,93.95,93.9,93.9,11358.0,92.5584,92.5584,92.5092,92.5092,11358.0
2024-11-22 15:15:00,93.89,93.99,93.89,93.98,6173.0,92.4993,92.5978,92.4993,92.588,6173.0
2024-11-22 15:20:00,93.98,94.0,93.94,93.98,9000.0,92.588,92.6077,92.5486,92.588,9000.0
2024-11-22 15:25:00,93.97,93.97,93.89,93.95,70762.0,92.5781,92.5781,92.4993,92.5584,70762.0
2024-11-22 15:30:00,93.94,93.99,93.93,93.97,23851.0,92.5486,92.5978,92.5387,92.5781,23851.0
2024-11-22 15:35:00,93.97,94.01,93.96,93.98,40467.0,92.5781,92.6175,92.5683,92.588,40467.0
2024-11-22 15:40:00,93.99,94.02,93.98,93.98,33640.0,92.5978,92.6274,92.588,92.588,33640.0
2024-11-22 15:45:00,93.98,94.08,93.98,94.08,36124.0,92.588,92.6865,92.588,92.6865,36124.0
2024-11-22 15:50:00,94.07,94.2,94.04,94.17,66402.0,92.6766,92.8047,92.6471,92.7752,66402.0
2024-11-22 15:55:00,94.17,94.18,94.09,94.09,267811.0,92.7752,92.785,92.6963,92.6963,267811.0
2024-11-25 09:30:00,94.47,94.69,94.36,94.64,148147.0,93.0707,93.2875,92.9623,93.2382,148147.0
2024-11-25 09:35:00,94.64,94.73,94.52,94.54,54657.0,93.2382,93.3269,93.12,93.1397,54657.0
2024-11-25 09:40:00,94.56,94.69,94.55,94.59,51163.0,93.1594,93.2875,93.1495,93.1889,51163.0
2024-11-25 09:45:00,94.6,94.93,94.58,94.93,58689.0,93.1988,93.5239,93.1791,93.5239,58689.0
2024-11-25 09:50:00,94.92,94.95,94.86,94.95,23877.0,93.5141,93.5436,93.4549,93.5436,23877.0
2024-11-25 09:55:00,94.97,94.98,94.89,94.95,28326.0,93.5633,93.5732,93.4845,93.5436,28326.0
2024-11-25 10:00:00,94.95,94.97,94.79,94.84,65431.0,93.5436,93.5633,93.386,93.4352,65431.0
2024-11-25 10:05:00,94.84,95.0,94.83,94.98,28872.0,93.4352,93.5929,93.4254,93.5732,28872.0
2024-11-25 10:10:00,94.97,94.97,94.79,94.87,49369.0,93.5633,93.5633,93.386,93.4648,49369.0
2024-11-25 10:15:00,94.86,95.02,94.86,95.0,36322.0,93.4549,93.6126,93.4549,93.5929,36322.0
2024-11-25 10:20:00,95.01,95.09,95.0,95.06,15462.0,93.6027,93.6815,93.5929,93.652,15462.0
2024-11-25 10:25:00,95.09,95.1,95.03,95.09,32039.0,93.6815,93.6914,93.6224,93.6815,32039.0
2024-11-25 10:30:00,95.07,95.09,94.91,94.98,47890.0,93.6618,93.6815,93.5042,93.5732,47890.0
2024-11-25 10:35:00,95.0,95.01,94.87,94.87,29792.0,93.5929,93.6027,93.4648,93.4648,29792.0
2024-11-25 10:40:00,94.88,95.0,94.88,94.99,58781.0,93.4746,93.5929,93.4746,93.583,58781.0
2024-11-25 10:45:00,94.98,95.07,94.94,95.06,21720.0,93.5732,93.6618,93.5338,93.652,21720.0
2024-11-25 10:50:00,95.05,95.09,94.99,95.02,22220.0,93.6421,93.6815,93.583,93.6126,22220.0
2024-11-25 10:55:00,95.02,95.06,94.98,95.06,23397.0,93.6126,93.652,93.5732,93.652,23397.0
2024-11-25 11:00:00,95.06,95.09,95.03,95.08,28957.0,93.652,93.6815,93.6224,93.6717,28957.0
2024-11-25 11:05:00,95.08,95.11,95.02,95.06,16723.0,93.6717,93.7012,93.6126,93.652,16723.0
2024-11-25 11:10:00,95.06,95.16,95.05,95.08,24799.0,93.652,93.7505,93.6421,93.6717,24799.0
2024-11-25 11:15:00,95.09,95.13,95.08,95.13,13059.0,93.6815,93.7209,93.6717,93.7209,13059.0
2024-11-25 11:20:00,95.12,95.12,95.05,95.09,14905.0,93.7111,93.7111,93.6421,93.6815,14905.0
2024-11-25 11:25:00,95.09,95.09,94.95,94.95,34680.0,93.6815,93.6815,93.5436,93.5436,34680.0
2024-11-25 11:30:00,94.95,94.98,94.89,94.93,18344.0,93.5436,93.5732,93.4845,93.5239,18344.0
2024-11-25 11:35:00,94.94,94.97,94.87,94.91,96787.0,93.5338,93.5633,93.4648,93.5042,96787.0
2024-11-25 11:40:00,94.9,94.96,94.88,94.89,18381.0,93.4943,93.5535,93.4746,93.4845,18381.0
2024-11-25 11:45:00,94.89,94.89,94.84,94.85,16109.0,93.4845,93.4845,93.4352,93.4451,16109.0
2024-11-25 11:50:00,94.86,94.94,94.83,94.94,24233.0,93.4549,93.5338,93.4254,93.5338,24233.0
2024-11-25 11:55:00,94.93,94.94,94.89,94.94,71822.0,93.5239,93.5338,93.4845,93.5338,71822.0
2024-11-25 12:00:00,94.94,95.14,94.93,95.14,26010.0,93.5338,93.7308,93.5239,93.7308,26010.0
2024-11-25 12:05:00,95.14,95.19,95.12,95.12,19118.0,93.7308,93.7801,93.7111,93.7111,19118.0
2024-11-25 12:10:00,95.13,95.16,95.07,95.09,17575.0,93.7209,93.7505,93.6618,93.6815,17575.0
2024-11-25 12:15:00,95.08,95.1,95.0,95.04,24542.0,93.6717,93.6914,93.5929,93.6323,24542.0
2024-11-25 12:20:00,95.03,95.03,94.91,94.93,12358.0,93.6224,93.6224,93.5042,93.5239,12358.0
2024-11-25 12:25:00,94.92,94.96,94.84,94.86,18044.0,93.5141,93.5535,93.4352,93.4549,18044.0
2024-11-25 12:30:00,94.86,94.93,94.85,94.91,23983.0,93.4549,93.5239,93.4451,93.5042,23983.0
2024-11-25 12:35:00,94.91,94.94,94.88,94.89,18217.0,93.5042,93.5338,93.4746,93.4845,18217.0
2024-11-25 12:40:00,94.88,94.89,94.76,94.79,19513.0,93.4746,93.4845,93.3564,93.386,19513.0
2024-11-25 12:45:00,94.78,94.81,94.74,94.8,21850.0,93.3761,93.4057,93.3367,93.3958,21850.0
2024-11-25 12:50:00,94.79,94.84,94.78,94.84,18468.0,93.386,93.4352,93.3761,93.4352,18468.0
2024-11-25 12:55:00,94.83,94.85,94.8,94.84,11036.0,93.4254,93.4451,93.3958,93.4352,11036.0
2024-11-25 13:00:00,94.84,95.0,94.84,94.99,14677.0,93.4352,93.5929,93.4352,93.583,14677.0
2024-11-25 13:05:00,94.99,95.01,94.95,94.96,9862.0,93.583,93.6027,93.5436,93.5535,9862.0
2024-11-25 13:10:00,94.98,95.05,94.97,95.05,9641.0,93.5732,93.6421,93.5633,93.6421,9641.0
2024-11-25 13:15:00,95.05,95.07,95.01,95.02,17626.0,93.6421,93.6618,93.6027,93.6126,17626.0
2024-11-25 13:20:00,95.02,95.04,94.98,95.03,19697.0,93.6126,93.6323,93.5732,93.6224,19697.0
2024-11-25 13:25:00,95.04,95.08,95.03,95.06,10492.0,93.6323,93.6717,93.6224,93.652,10492.0
2024-11-25 13:30:00,95.06,95.15,95.02,95.14,20096.0,93.652,93.7406,93.6126,93.7308,20096.0
2024-11-25 13:35:00,95.14,95.14,95.09,95.14,13554.0,93.7308,93.7308,93.6815,93.7308,13554.0
2024-11-25 13:40:00,95.14,95.15,95.1,95.11,8509.0,93.7308,93.7406,93.6914,93.7012,8509.0
2024-11-25 13:45:00,95.1,95.14,95.1,95.12,10480.0,93.6914,93.7308,93.6914,93.7111,10480.0
2024-11-25 13:50:00,95.13,95.16,95.12,95.13,10869.0,93.7209,93.7505,93.7111,93.7209,10869.0
2024-11-25 13:55:00,95.12,95.17,95.12,95.16,7377.0,93.7111,93.7604,93.7111,93.7505,7377.0
2024-11-25 14:00:00,95.15,95.17,95.14,95.17,16748.0,93.7406,93.7604,93.7308,93.7604,16748.0
2024-11-25 14:05:00,95.17,95.19,95.14,95.19,24748.0,93.7604,93.7801,93.7308,93.7801,24748.0
2024-11-25 14:10:00,95.19,95.2,95.17,95.19,9521.0,93.7801,93.7899,93.7604,93.7801,9521.0
2024-11-25 14:15:00,95.19,95.19,95.16,95.19,11167.0,93.7801,93.7801,93.7505,93.7801,11167.0
2024-11-25 14:20:00,95.19,95.2,95.08,95.09,27025.0,93.7801,93.7899,93.6717,93.6815,27025.0
2024-11-25 14:25:00,95.09,95.11,95.06,95.1,13663.0,93.6815,93.7012,93.652,93.6914,13663.0
2024-11-25 14:30:00,95.11,95.11,95.05,95.09,19857.0,93.7012,93.7012,93.6421,93.6815,19857.0
2024-11-25 14:35:00,95.09,95.1,95.05,95.06,11262.0,93.6815,93.6914,93.6421,93.652,11262.0
2024-11-25 14:40:00,95.06,95.12,95.05,95.12,9928.0,93.652,93.7111,93.6421,93.7111,9928.0
2024-11-25 14:45:00,95.12,95.13,95.09,95.11,17281.0,93.7111,93.7209,93.6815,93.7012,17281.0
2024-11-25 14:50:00,95.11,95.11,95.06,95.06,9851.0,93.7012,93.7012,93.652,93.652,9851.0
2024-11-25 14:55:00,95.06,95.1,95.06,95.06,17711.0,93.652,93.6914,93.652,93.652,17711.0
2024-11-25 15:00:00,95.06,95.07,95.02,95.07,17329.0,93.652,93.6618,93.6126,93.6618,17329.0
2024-11-25 15:05:00,95.08,95.15,95.06,95.15,19036.0,93.6717,93.7406,93.652,93.7406,19036.0
2024-11-25 15:10:00,95.14,95.16,95.08,95.08,18500.0,93.7308,93.7505,93.6717,93.6717,18500.0
2024-11-25 15:15:00,95.08,95.13,95.08,95.11,23345.0,93.6717,93.7209,93.6717,93.7012,23345.0
2024-11-25 15:20:00,95.11,95.12,95.07,95.11,27001.0,93.7012,93.7111,93.6618,93.7012,27001.0
2024-11-25 15:25:00,95.12,95.2,95.11,95.19,15992.0,93.7111,93.7899,93.7012,93.7801,15992.0
2024-11-25 15:30:00,95.17,95.19,95.15,95.18,54195.0,93.7604,93.7801,93.7406,93.7702,54195.0
2024-11-25 15:35:00,95.18,95.2,95.13,95.15,72603.0,93.7702,93.7899,93.7209,93.7406,72603.0
2024-11-25 15:40:00,95.15,95.19,95.1,95.12,62503.0,93.7406,93.7801,93.6914,93.7111,62503.0
2024-11-25 15:45:00,95.12,95.13,95.05,95.08,64930.0,93.7111,93.7209,93.6421,93.6717,64930.0
2024-11-25 15:50:00,95.08,95.08,95.01,95.06,232399.0,93.6717,93.6717,93.6027,93.652,232399.0
2024-11-25 15:55:00,95.05,95.09,95.0,95.05,515851.0,93.6421,93.6815,93.5929,93.6421,515851.0
2024-11-26 09:30:00,94.82,94.82,94.32,94.4,84228.0,93.4155,93.4155,92.9229,93.0018,84228.0
2024-11-26 09:35:00,94.4,94.56,94.34,94.37,70648.0,93.0018,93.1594,92.9426,92.9722,70648.0
2024-11-26 09:40:00,94.37,94.47,94.34,94.39,40818.0,92.9722,93.0707,92.9426,92.9919,40818.0
2024-11-26 09:45:00,94.39,94.39,94.3,94.34,35672.0,92.9919,92.9919,92.9032,92.9426,35672.0
2024-11-26 09:50:00,94.33,94.45,94.29,94.39,28251.0,92.9328,93.051,92.8934,92.9919,28251.0
2024-11-26 09:55:00,94.38,94.41,94.24,94.28,39108.0,92.9821,93.0116,92.8441,92.8835,39108.0
2024-11-26 10:00:00,94.28,94.31,94.12,94.14,45287.0,92.8835,92.9131,92.7259,92.7456,45287.0
2024-11-26 10:05:00,94.13,94.16,94.08,94.11,20705.0,92.7358,92.7653,92.6865,92.7161,20705.0
2024-11-26 10:10:00,94.06,94.16,94.05,94.13,14002.0,92.6668,92.7653,92.6569,92.7358,14002.0
2024-11-26 10:15:00,94.13,94.2,94.11,94.15,32068.0,92.7358,92.8047,92.7161,92.7555,32068.0
2024-11-26 10:20:00,94.16,94.18,94.04,94.04,83723.0,92.7653,92.785,92.6471,92.6471,83723.0
2024-11-26 10:25:00,94.03,94.14,93.98,94.13,22424.0,92.6372,92.7456,92.588,92.7358,22424.0
2024-11-26 10:30:00,94.11,94.13,93.98,94.0,38939.0,92.7161,92.7358,92.588,92.6077,38939.0
2024-11-26 10:35:00,94.0,94.06,93.99,94.02,22197.0,92.6077,92.6668,92.5978,92.6274,22197.0
2024-11-26 10:40:00,94.04,94.13,93.99,94.13,32136.0,92.6471,92.7358,92.5978,92.7358,32136.0
2024-11-26 10:45:00,94.12,94.18,94.08,94.18,28545.0,92.7259,92.785,92.6865,92.785,28545.0
2024-11-26 10:50:00,94.18,94.3,94.18,94.27,19584.0,92.785,92.9032,92.785,92.8737,19584.0
2024-11-26 10:55:00,94.26,94.28,94.18,94.19,50513.0,92.8638,92.8835,92.785,92.7949,50513.0
2024-11-26 11:00:00,94.2,94.21,94.17,94.19,53346.0,92.8047,92.8146,92.7752,92.7949,53346.0
2024-11-26 11:05:00,94.2,94.2,94.1,94.1,23647.0,92.8047,92.8047,92.7062,92.7062,23647.0
2024-11-26 11:10:00,94.09,94.13,94.06,94.1,24035.0,92.6963,92.7358,92.6668,92.7062,24035.0
2024-11-26 11:15:00,94.13,94.21,94.12,94.2,9205.0,92.7358,92.8146,92.7259,92.8047,9205.0
2024-11-26 11:20:00,94.21,94.22,94.16,94.2,22427.0,92.8146,92.8244,92.7653,92.8047,22427.0
2024-11-26 11:25:00,94.2,94.29,94.19,94.29,9126.0,92.8047,92.8934,92.7949,92.8934,9126.0
2024-11-26 11:30:00,94.28,94.33,94.26,94.29,37731.0,92.8835,92.9328,92.8638,92.8934,37731.0
2024-11-26 11:35:00,94.29,94.39,94.28,94.33,83932.0,92.8934,92.9919,92.8835,92.9328,83932.0
2024-11-26 11:40:00,94.33,94.39,94.28,94.31,97386.0,92.9328,92.9919,92.8835,92.9131,97386.0
2024-11-26 11:45:00,94.31,94.38,94.3,94.33,24708.0,92.9131,92.9821,92.9032,92.9328,24708.0
2024-11-26 11:50:00,94.34,94.34,94.29,94.3,39068.0,92.9426,92.9426,92.8934,92.9032,39068.0
2024-11-26 11:55:00,94.3,94.31,94.21,94.22,23148.0,92.9032,92.9131,92.8146,92.8244,23148.0
2024-11-26 12:00:00,94.22,94.23,94.18,94.19,12093.0,92.8244,92.8343,92.785,92.7949,12093.0
2024-11-26 12:05:00,94.19,94.24,94.16,94.24,12634.0,92.7949,92.8441,92.7653,92.8441,12634.0
2024-11-26 12:10:00,94.23,94.23,94.18,94.22,13369.0,92.8343,92.8343,92.785,92.8244,13369.0
2024-11-26 12:15:00,94.21,94.29,94.21,94.29,12308.0,92.8146,92.8934,92.8146,92.8934,12308.0
2024-11-26 12:20:00,94.28,94.3,94.26,94.28,5925.0,92.8835,92.9032,92.8638,92.8835,5925.0
2024-11-26 12:25:00,94.28,94.28,94.25,94.27,4788.0,92.8835,92.8835,92.854,92.8737,4788.0
2024-11-26 12:30:00,94.29,94.32,94.28,94.28,4392.0,92.8934,92.9229,92.8835,92.8835,4392.0
2024-11-26 12:35:00,94.29,94.3,94.27,94.3,48080.0,92.8934,92.9032,92.8737,92.9032,48080.0
2024-11-26 12:40:00,94.3,94.34,94.26,94.3,19671.0,92.9032,92.9426,92.8638,92.9032,19671.0
2024-11-26 12:45:00,94.3,94.31,94.23,94.23,8422.0,92.9032,92.9131,92.8343,92.8343,8422.0
2024-11-26 12:50:00,94.24,94.3,94.22,94.29,31027.0,92.8441,92.9032,92.8244,92.8934,31027.0
2024-11-26 12:55:00,94.29,94.3,94.24,94.29,17987.0,92.8934,92.9032,92.8441,92.8934,17987.0
2024-11-26 13:00:00,94.29,94.31,94.28,94.29,8600.0,92.8934,92.9131,92.8835,92.8934,8600.0
2024-11-26 13:05:00,94.27,94.32,94.27,94.28,14734.0,92.8737,92.9229,92.8737,92.8835,14734.0
2024-11-26 13:10:00,94.27,94.33,94.27,94.32,4553.0,92.8737,92.9328,92.8737,92.9229,4553.0
2024-11-26 13:15:00,94.33,94.35,94.28,94.32,8876.0,92.9328,92.9525,92.8835,92.9229,8876.0
2024-11-26 13:20:00,94.31,94.34,94.29,94.3,6506.0,92.9131,92.9426,92.8934,92.9032,6506.0
2024-11-26 13:25:00,94.29,94.32,94.29,94.29,2778.0,92.8934,92.9229,92.8934,92.8934,2778.0
2024-11-26 13:30:00,94.28,94.3,94.27,94.28,7159.0,92.8835,92.9032,92.8737,92.8835,7159.0
2024-11-26 13:35:00,94.26,94.3,94.24,94.28,6564.0,92.8638,92.9032,92.8441,92.8835,6564.0
2024-11-26 13:40:00,94.29,94.34,94.28,94.29,8339.0,92.8934,92.9426,92.8835,92.8934,8339.0
2024-11-26 13:45:00,94.29,94.3,94.27,94.29,7961.0,92.8934,92.9032,92.8737,92.8934,7961.0
2024-11-26 13:50:00,94.3,94.31,94.29,94.3,4696.0,92.9032,92.9131,92.8934,92.9032,4696.0
2024-11-26 13:55:00,94.29,94.32,94.29,94.32,7309.0,92.8934,92.9229,92.8934,92.9229,7309.0
2024-11-26 14:00:00,94.31,94.38,94.31,94.37,14493.0,92.9131,92.9821,92.9131,92.9722,14493.0
2024-11-26 14:05:00,94.37,94.38,94.26,94.26,17705.0,92.9722,92.9821,92.8638,92.8638,17705.0
2024-11-26 14:10:00,94.25,94.3,94.25,94.3,20035.0,92.854,92.9032,92.854,92.9032,20035.0
2024-11-26 14:15:00,94.29,94.29,94.22,94.23,14174.0,92.8934,92.8934,92.8244,92.8343,14174.0
2024-11-26 14:20:00,94.24,94.28,94.22,94.26,16289.0,92.8441,92.8835,92.8244,92.8638,16289.0
2024-11-26 14:25:00,94.26,94.32,94.26,94.31,17576.0,92.8638,92.9229,92.8638,92.9131,17576.0
2024-11-26 14:30:00,94.3,94.34,94.27,94.33,9459.0,92.9032,92.9426,92.8737,92.9328,9459.0
2024-11-26 14:35:00,94.33,94.33,94.28,94.31,8217.0,92.9328,92.9328,92.8835,92.9131,8217.0
2024-11-26 14:40:00,94.3,94.32,94.27,94.27,4102.0,92.9032,92.9229,92.8737,92.8737,4102.0
2024-11-26 14:45:00,94.27,94.29,94.26,94.27,12972.0,92.8737,92.8934,92.8638,92.8737,12972.0
2024-11-26 14:50:00,94.27,94.35,94.27,94.33,16534.0,92.8737,92.9525,92.8737,92.9328,16534.0
2024-11-26 14:55:00,94.32,94.34,94.3,94.31,31651.0,92.9229,92.9426,92.9032,92.9131,31651.0
2024-11-26 15:00:00,94.3,94.3,94.26,94.29,16983.0,92.9032,92.9032,92.8638,92.8934,16983.0
2024-11-26 15:05:00,94.28,94.29,94.25,94.26,13249.0,92.8835,92.8934,92.854,92.8638,13249.0
2024-11-26 15:10:00,94.26,94.27,94.23,94.26,41839.0,92.8638,92.8737,92.8343,92.8638,41839.0
2024-11-26 15:15:00,94.27,94.31,94.24,94.29,19466.0,92.8737,92.9131,92.8441,92.8934,19466.0
2024-11-26 15:20:00,94.29,94.29,94.21,94.22,21953.0,92.8934,92.8934,92.8146,92.8244,21953.0
2024-11-26 15:25:00,94.22,94.22,94.19,94.19,13625.0,92.8244,92.8244,92.7949,92.7949,13625.0
2024-11-26 15:30:00,94.19,94.25,94.18,94.23,24021.0,92.7949,92.854,92.785,92.8343,24021.0
2024-11-26 15:35:00,94.23,94.25,94.19,94.23,21827.0,92.8343,92.854,92.7949,92.8343,21827.0
2024-11-26 15:40:00,94.24,94.28,94.23,94.27,35044.0,92.8441,92.8835,92.8343,92.8737,35044.0
2024-11-26 15:45:00,94.26,94.32,94.26,94.29,23819.0,92.8638,92.9229,92.8638,92.8934,23819.0
2024-11-26 15:50:00,94.29,94.35,94.26,94.29,124392.0,92.8934,92.9525,92.8638,92.8934,124392.0
2024-11-26 15:55:00,94.28,94.38,94.26,94.34,398903.0,92.8835,92.9821,92.8638,92.9426,398903.0
2024-11-27 09:30:00,94.49,95.04,94.49,94.99,84378.0,93.0904,93.6323,93.0904,93.583,84378.0
2024-11-27 09:35:00,95.0,95.1,94.93,95.03,73384.0,93.5929,93.6914,93.5239,93.6224,73384.0
2024-11-27 09:40:00,95.04,95.16,95.01,95.09,43325.0,93.6323,93.7505,93.6027,93.6815,43325.0
2024-11-27 09:45:00,95.09,95.14,95.03,95.06,32450.0,93.6815,93.7308,93.6224,93.652,32450.0
2024-11-27 09:50:00,95.04,95.07,94.98,95.0,37996.0,93.6323,93.6618,93.5732,93.5929,37996.0
2024-11-27 09:55:00,95.0,95.02,94.8,94.84,40894.0,93.5929,93.6126,93.3958,93.4352,40894.0
2024-11-27 10:00:00,94.85,94.85,94.7,94.7,53883.0,93.4451,93.4451,93.2973,93.2973,53883.0
2024-11-27 10:05:00,94.7,94.73,94.63,94.65,19551.0,93.2973,93.3269,93.2283,93.2481,19551.0
2024-11-27 10:10:00,94.64,94.67,94.58,94.62,15497.0,93.2382,93.2678,93.1791,93.2185,15497.0
2024-11-27 10:15:00,94.61,94.64,94.57,94.61,53668.0,93.2086,93.2382,93.1692,93.2086,53668.0
2024-11-27 10:20:00,94.6,94.63,94.54,94.57,70448.0,93.1988,93.2283,93.1397,93.1692,70448.0
2024-11-27 10:25:00,94.6,94.67,94.58,94.65,19647.0,93.1988,93.2678,93.1791,93.2481,19647.0
2024-11-27 10:30:00,94.64,94.66,94.5,94.51,59775.0,93.2382,93.2579,93.1003,93.1101,59775.0
2024-11-27 10:35:00,94.52,94.53,94.42,94.43,35660.0,93.12,93.1298,93.0215,93.0313,35660.0
2024-11-27 10:40:00,94.43,94.53,94.43,94.46,21857.0,93.0313,93.1298,93.0313,93.0609,21857.0
2024-11-27 10:45:00,94.47,94.47,94.42,94.45,19776.0,93.0707,93.0707,93.0215,93.051,19776.0
2024-11-27 10:50:00,94.46,94.53,94.43,94.53,11708.0,93.0609,93.1298,93.0313,93.1298,11708.0
2024-11-27 10:55:00,94.52,94.52,94.45,94.51,9288.0,93.12,93.12,93.051,93.1101,9288.0
2024-11-27 11:00:00,94.52,94.59,94.49,94.52,15078.0,93.12,93.1889,93.0904,93.12,15078.0
2024-11-27 11:05:00,94.51,94.57,94.49,94.56,13485.0,93.1101,93.1692,93.0904,93.1594,13485.0
2024-11-27 11:10:00,94.55,94.59,94.49,94.51,15224.0,93.1495,93.1889,93.0904,93.1101,15224.0
2024-11-27 11:15:00,94.51,94.58,94.51,94.55,27981.0,93.1101,93.1791,93.1101,93.1495,27981.0
2024-11-27 11:20:00,94.55,94.55,94.51,94.54,12718.0,93.1495,93.1495,93.1101,93.1397,12718.0
2024-11-27 11:25:00,94.54,94.56,94.44,94.44,38900.0,93.1397,93.1594,93.0412,93.0412,38900.0
2024-11-27 11:30:00,94.44,94.44,94.36,94.38,32059.0,93.0412,93.0412,92.9623,92.9821,32059.0
2024-11-27 11:35:00,94.37,94.47,94.36,94.46,18769.0,92.9722,93.0707,92.9623,93.0609,18769.0
2024-11-27 11:40:00,94.46,94.49,94.42,94.43,14866.0,93.0609,93.0904,93.0215,93.0313,14866.0
2024-11-27 11:45:00,94.44,94.45,94.41,94.43,14256.0,93.0412,93.051,93.0116,93.0313,14256.0
2024-11-27 11:50:00,94.45,94.46,94.41,94.43,14446.0,93.051,93.0609,93.0116,93.0313,14446.0
2024-11-27 11:55:00,94.43,94.43,94.39,94.4,14321.0,93.0313,93.0313,92.9919,93.0018,14321.0
2024-11-27 12:00:00,94.4,94.4,94.32,94.36,17099.0,93.0018,93.0018,92.9229,92.9623,17099.0
2024-11-27 12:05:00,94.36,94.38,94.28,94.31,15325.0,92.9623,92.9821,92.8835,92.9131,15325.0
2024-11-27 12:10:00,94.32,94.42,94.31,94.42,15206.0,92.9229,93.0215,92.9131,93.0215,15206.0
2024-11-27 12:15:00,94.43,94.44,94.39,94.42,12696.0,93.0313,93.0412,92.9919,93.0215,12696.0
2024-11-27 12:20:00,94.41,94.44,94.37,94.38,35717.0,93.0116,93.0412,92.9722,92.9821,35717.0
2024-11-27 12:25:00,94.36,94.42,94.35,94.41,23362.0,92.9623,93.0215,92.9525,93.0116,23362.0
2024-11-27 12:30:00,94.42,94.42,94.35,94.36,8465.0,93.0215,93.0215,92.9525,92.9623,8465.0
2024-11-27 12:35:00,94.36,94.36,94.29,94.3,9767.0,92.9623,92.9623,92.8934,92.9032,9767.0
2024-11-27 12:40:00,94.31,94.33,94.29,94.31,9761.0,92.9131,92.9328,92.8934,92.9131,9761.0
2024-11-27 12:45:00,94.31,94.32,94.26,94.31,11428.0,92.9131,92.9229,92.8638,92.9131,11428.0
2024-11-27 12:50:00,94.31,94.34,94.3,94.33,21868.0,92.9131,92.9426,92.9032,92.9328,21868.0
2024-11-27 12:55:00,94.33,94.34,94.31,94.32,11527.0,92.9328,92.9426,92.9131,92.9229,11527.0
2024-11-27 13:00:00,94.32,94.33,94.3,94.33,6214.0,92.9229,92.9328,92.9032,92.9328,6214.0
2024-11-27 13:05:00,94.33,94.36,94.31,94.34,5120.0,92.9328,92.9623,92.9131,92.9426,5120.0
2024-11-27 13:10:00,94.36,94.37,94.33,94.34,6995.0,92.9623,92.9722,92.9328,92.9426,6995.0
2024-11-27 13:15:00,94.34,94.39,94.34,94.37,9925.0,92.9426,92.9919,92.9426,92.9722,9925.0
2024-11-27 13:20:00,94.38,94.38,94.35,94.36,8238.0,92.9821,92.9821,92.9525,92.9623,8238.0
2024-11-27 13:25:00,94.36,94.37,94.31,94.33,13596.0,92.9623,92.9722,92.9131,92.9328,13596.0
2024-11-27 13:30:00,94.32,94.33,94.29,94.31,8633.0,92.9229,92.9328,92.8934,92.9131,8633.0
2024-11-27 13:35:00,94.31,94.34,94.31,94.34,6806.0,92.9131,92.9426,92.9131,92.9426,6806.0
2024-11-27 13:40:00,94.34,94.34,94.31,94.31,8189.0,92.9426,92.9426,92.9131,92.9131,8189.0
2024-11-27 13:45:00,94.31,94.34,94.28,94.3,6418.0,92.9131,92.9426,92.8835,92.9032,6418.0
2024-11-27 13:50:00,94.31,94.34,94.29,94.33,8962.0,92.9131,92.9426,92.8934,92.9328,8962.0
2024-11-27 13:55:00,94.34,94.35,94.32,94.33,13719.0,92.9426,92.9525,92.9229,92.9328,13719.0
2024-11-27 14:00:00,94.33,94.4,94.32,94.4,12850.0,92.9328,93.0018,92.9229,93.0018,12850.0
2024-11-27 14:05:00,94.38,94.4,94.35,94.36,11164.0,92.9821,93.0018,92.9525,92.9623,11164.0
2024-11-27 14:10:00,94.36,94.37,94.35,94.37,7033.0,92.9623,92.9722,92.9525,92.9722,7033.0
2024-11-27 14:15:00,94.36,94.36,94.33,94.33,22069.0,92.9623,92.9623,92.9328,92.9328,22069.0
2024-11-27 14:20:00,94.34,94.34,94.26,94.31,13681.0,92.9426,92.9426,92.8638,92.9131,13681.0
2024-11-27 14:25:00,94.31,94.33,94.27,94.28,11290.0,92.9131,92.9328,92.8737,92.8835,11290.0
2024-11-27 14:30:00,94.28,94.32,94.26,94.31,18216.0,92.8835,92.9229,92.8638,92.9131,18216.0
2024-11-27 14:35:00,94.31,94.37,94.3,94.36,20663.0,92.9131,92.9722,92.9032,92.9623,20663.0
2024-11-27 14:40:00,94.36,94.38,94.34,94.37,7290.0,92.9623,92.9821,92.9426,92.9722,7290.0
2024-11-27 14:45:00,94.37,94.37,94.31,94.31,33757.0,92.9722,92.9722,92.9131,92.9131,33757.0
2024-11-27 14:50:00,94.31,94.37,94.31,94.36,27743.0,92.9131,92.9722,92.9131,92.9623,27743.0
2024-11-27 14:55:00,94.36,94.36,94.33,94.34,11082.0,92.9623,92.9623,92.9328,92.9426,11082.0
2024-11-27 15:00:00,94.34,94.35,94.25,94.26,35028.0,92.9426,92.9525,92.854,92.8638,35028.0
2024-11-27 15:05:00,94.26,94.31,94.25,94.29,11503.0,92.8638,92.9131,92.854,92.8934,11503.0
2024-11-27 15:10:00,94.29,94.3,94.26,94.26,17761.0,92.8934,92.9032,92.8638,92.8638,17761.0
2024-11-27 15:15:00,94.26,94.31,94.23,94.31,12730.0,92.8638,92.9131,92.8343,92.9131,12730.0
2024-11-27 15:20:00,94.31,94.34,94.28,94.32,19799.0,92.9131,92.9426,92.8835,92.9229,19799.0
2024-11-27 15:25:00,94.33,94.35,94.32,94.34,12495.0,92.9328,92.9525,92.9229,92.9426,12495.0
2024-11-27 15:30:00,94.34,94.34,94.29,94.33,33905.0,92.9426,92.9426,92.8934,92.9328,33905.0
2024-11-27 15:35:00,94.32,94.32,94.24,94.26,19086.0,92.9229,92.9229,92.8441,92.8638,19086.0
2024-11-27 15:40:00,94.26,94.26,94.18,94.21,59953.0,92.8638,92.8638,92.785,92.8146,59953.0
2024-11-27 15:45:00,94.21,94.29,94.2,94.28,120563.0,92.8146,92.8934,92.8047,92.8835,120563.0
2024-11-27 15:50:00,94.27,94.35,94.26,94.31,451524.0,92.8737,92.9525,92.8638,92.9131,451524.0
2024-11-27 15:55:00,94.31,94.34,94.2,94.28,1239838.0,92.9131,92.9426,92.8047,92.8835,1239838.0
2024-11-29 09:30:00,94.31,94.65,94.17,94.52,98960.0,92.9131,93.2481,92.7752,93.12,98960.0
2024-11-29 09:35:00,94.53,94.6,94.35,94.4,41397.0,93.1298,93.1988,92.9525,93.0018,41397.0
2024-11-29 09:40:00,94.41,94.44,94.22,94.23,30832.0,93.0116,93.0412,92.8244,92.8343,30832.0
2024-11-29 09:45:00,94.24,94.37,94.24,94.34,36468.0,92.8441,92.9722,92.8441,92.9426,36468.0
2024-11-29 09:50:00,94.34,94.41,94.34,94.39,15775.0,92.9426,93.0116,92.9426,92.9919,15775.0
2024-11-29 09:55:00,94.4,94.44,94.29,94.29,46903.0,93.0018,93.0412,92.8934,92.8934,46903.0
2024-11-29 10:00:00,94.29,94.42,94.26,94.4,28395.0,92.8934,93.0215,92.8638,93.0018,28395.0
2024-11-29 10:05:00,94.41,94.44,94.31,94.34,14211.0,93.0116,93.0412,92.9131,92.9426,14211.0
2024-11-29 10:10:00,94.36,94.47,94.35,94.44,28995.0,92.9623,93.0707,92.9525,93.0412,28995.0
2024-11-29 10:15:00,94.43,94.48,94.39,94.46,56299.0,93.0313,93.0806,92.9919,93.0609,56299.0
2024-11-29 10:20:00,94.47,94.5,94.43,94.48,15761.0,93.0707,93.1003,93.0313,93.0806,15761.0
2024-11-29 10:25:00,94.5,94.54,94.48,94.5,32901.0,93.1003,93.1397,93.0806,93.1003,32901.0
2024-11-29 10:30:00,94.5,94.55,94.5,94.52,14307.0,93.1003,93.1495,93.1003,93.12,14307.0
2024-11-29 10:35:00,94.52,94.55,94.48,94.55,59288.0,93.12,93.1495,93.0806,93.1495,59288.0
2024-11-29 10:40:00,94.55,94.56,94.5,94.55,54209.0,93.1495,93.1594,93.1003,93.1495,54209.0
2024-11-29 10:45:00,94.54,94.6,94.51,94.57,27472.0,93.1397,93.1988,93.1101,93.1692,27472.0
2024-11-29 10:50:00,94.58,94.6,94.53,94.58,16726.0,93.1791,93.1988,93.1298,93.1791,16726.0
2024-11-29 10:55:00,94.59,94.62,94.54,94.59,153797.0,93.1889,93.2185,93.1397,93.1889,153797.0
2024-11-29 11:00:00,94.61,94.73,94.61,94.7,14599.0,93.2086,93.3269,93.2086,93.2973,14599.0
2024-11-29 11:05:00,94.7,94.72,94.68,94.69,24737.0,93.2973,93.317,93.2776,93.2875,24737.0
2024-11-29 11:10:00,94.67,94.67,94.59,94.62,19287.0,93.2678,93.2678,93.1889,93.2185,19287.0
2024-11-29 11:15:00,94.62,94.66,94.61,94.64,13482.0,93.2185,93.2579,93.2086,93.2382,13482.0
2024-11-29 11:20:00,94.64,94.65,94.59,94.64,27140.0,93.2382,93.2481,93.1889,93.2382,27140.0
2024-11-29 11:25:00,94.64,94.69,94.62,94.63,15011.0,93.2382,93.2875,93.2185,93.2283,15011.0
2024-11-29 11:30:00,94.63,94.65,94.61,94.65,18266.0,93.2283,93.2481,93.2086,93.2481,18266.0
2024-11-29 11:35:00,94.66,94.66,94.56,94.58,20819.0,93.2579,93.2579,93.1594,93.1791,20819.0
2024-11-29 11:40:00,94.58,94.59,94.55,94.59,19758.0,93.1791,93.1889,93.1495,93.1889,19758.0
2024-11-29 11:45:00,94.59,94.62,94.57,94.59,16884.0,93.1889,93.2185,93.1692,93.1889,16884.0
2024-11-29 11:50:00,94.6,94.67,94.6,94.66,15629.0,93.1988,93.2678,93.1988,93.2579,15629.0
2024-11-29 11:55:00,94.65,94.66,94.6,94.61,23506.0,93.2481,93.2579,93.1988,93.2086,23506.0
2024-11-29 12:00:00,94.61,94.69,94.61,94.67,18544.0,93.2086,93.2875,93.2086,93.2678,18544.0
2024-11-29 12:05:00,94.68,94.75,94.67,94.7,30963.0,93.2776,93.3466,93.2678,93.2973,30963.0
2024-11-29 12:10:00,94.7,94.71,94.67,94.69,33533.0,93.2973,93.3072,93.2678,93.2875,33533.0
2024-11-29 12:15:00,94.68,94.73,94.66,94.7,23319.0,93.2776,93.3269,93.2579,93.2973,23319.0
2024-11-29 12:20:00,94.7,94.73,94.68,94.68,33858.0,93.2973,93.3269,93.2776,93.2776,33858.0
2024-11-29 12:25:00,94.69,94.73,94.69,94.71,29042.0,93.2875,93.3269,93.2875,93.3072,29042.0
2024-11-29 12:30:00,94.7,94.76,94.7,94.73,44764.0,93.2973,93.3564,93.2973,93.3269,44764.0
2024-11-29 12:35:00,94.73,94.79,94.73,94.75,38243.0,93.3269,93.386,93.3269,93.3466,38243.0
2024-11-29 12:40:00,94.76,94.8,94.74,94.8,29308.0,93.3564,93.3958,93.3367,93.3958,29308.0
2024-11-29 12:45:00,94.8,94.84,94.8,94.81,32982.0,93.3958,93.4352,93.3958,93.4057,32982.0
2024-11-29 12:50:00,94.81,94.83,94.75,94.81,64163.0,93.4057,93.4254,93.3466,93.4057,64163.0
2024-11-29 12:55:00,94.81,94.86,94.74,94.82,356871.0,93.4057,93.4549,93.3367,93.4155,356871.0
2024-12-02 09:30:00,94.88,94.94,94.55,94.57,98977.0,93.4746,93.5338,93.1495,93.1692,98977.0
2024-12-02 09:35:00,94.54,94.56,94.19,94.19,64904.0,93.1397,93.1594,92.7949,92.7949,64904.0
2024-12-02 09:40:00,94.2,94.27,94.14,94.21,57719.0,92.8047,92.8737,92.7456,92.8146,57719.0
2024-12-02 09:45:00,94.2,94.25,94.1,94.1,72157.0,92.8047,92.854,92.7062,92.7062,72157.0
2024-12-02 09:50:00,94.11,94.24,94.09,94.19,78090.0,92.7161,92.8441,92.6963,92.7949,78090.0
2024-12-02 09:55:00,94.19,94.23,94.16,94.21,34334.0,92.7949,92.8343,92.7653,92.8146,34334.0
2024-12-02 10:00:00,94.22,94.31,94.12,94.14,49550.0,92.8244,92.9131,92.7259,92.7456,49550.0
2024-12-02 10:05:00,94.13,94.2,94.09,94.18,45046.0,92.7358,92.8047,92.6963,92.785,45046.0
2024-12-02 10:10:00,94.16,94.2,94.05,94.08,68695.0,92.7653,92.8047,92.6569,92.6865,68695.0
2024-12-02 10:15:00,94.07,94.16,94.07,94.16,30260.0,92.6766,92.7653,92.6766,92.7653,30260.0
2024-12-02 10:20:00,94.18,94.22,94.16,94.17,51054.0,92.785,92.8244,92.7653,92.7752,51054.0
2024-12-02 10:25:00,94.18,94.18,94.12,94.18,65913.0,92.785,92.785,92.7259,92.785,65913.0
2024-12-02 10:30:00,94.17,94.22,94.11,94.16,92429.0,92.7752,92.8244,92.7161,92.7653,92429.0
2024-12-02 10:35:00,94.15,94.21,94.13,94.18,71676.0,92.7555,92.8146,92.7358,92.785,71676.0
2024-12-02 10:40:00,94.18,94.2,94.1,94.16,26502.0,92.785,92.8047,92.7062,92.7653,26502.0
2024-12-02 10:45:00,94.16,94.17,94.1,94.14,37498.0,92.7653,92.7752,92.7062,92.7456,37498.0
2024-12-02 10:50:00,94.15,94.18,94.05,94.08,46015.0,92.7555,92.785,92.6569,92.6865,46015.0
2024-12-02 10:55:00,94.08,94.16,94.08,94.15,21740.0,92.6865,92.7653,92.6865,92.7555,21740.0
2024-12-02 11:00:00,94.15,94.15,94.09,94.14,20078.0,92.7555,92.7555,92.6963,92.7456,20078.0
2024-12-02 11:05:00,94.14,94.17,94.12,94.17,24804.0,92.7456,92.7752,92.7259,92.7752,24804.0
2024-12-02 11:10:00,94.16,94.19,94.13,94.17,22887.0,92.7653,92.7949,92.7358,92.7752,22887.0
2024-12-02 11:15:00,94.18,94.24,94.18,94.22,34445.0,92.785,92.8441,92.785,92.8244,34445.0
2024-12-02 11:20:00,94.23,94.29,94.22,94.29,22099.0,92.8343,92.8934,92.8244,92.8934,22099.0
2024-12-02 11:25:00,94.29,94.29,94.22,94.26,130848.0,92.8934,92.8934,92.8244,92.8638,130848.0
2024-12-02 11:30:00,94.25,94.27,94.21,94.22,31404.0,92.854,92.8737,92.8146,92.8244,31404.0
2024-12-02 11:35:00,94.23,94.23,94.16,94.2,17536.0,92.8343,92.8343,92.7653,92.8047,17536.0
2024-12-02 11:40:00,94.2,94.26,94.2,94.26,15089.0,92.8047,92.8638,92.8047,92.8638,15089.0
2024-12-02 11:45:00,94.25,94.28,94.22,94.24,10592.0,92.854,92.8835,92.8244,92.8441,10592.0
2024-12-02 11:50:00,94.25,94.28,94.22,94.23,21993.0,92.854,92.8835,92.8244,92.8343,21993.0
2024-12-02 11:55:00,94.22,94.25,94.18,94.23,26881.0,92.8244,92.854,92.785,92.8343,26881.0
2024-12-02 12:00:00,94.25,94.26,94.16,94.17,11377.0,92.854,92.8638,92.7653,92.7752,11377.0
2024-12-02 12:05:00,94.17,94.21,94.16,94.2,19776.0,92.7752,92.8146,92.7653,92.8047,19776.0
2024-12-02 12:10:00,94.2,94.22,94.17,94.2,15724.0,92.8047,92.8244,92.7752,92.8047,15724.0
2024-12-02 12:15:00,94.2,94.23,94.17,94.19,16606.0,92.8047,92.8343,92.7752,92.7949,16606.0
2024-12-02 12:20:00,94.18,94.18,94.14,94.15,99293.0,92.785,92.785,92.7456,92.7555,99293.0
2024-12-02 12:25:00,94.16,94.16,94.1,94.12,50647.0,92.7653,92.7653,92.7062,92.7259,50647.0
2024-12-02 12:30:00,94.12,94.15,94.11,94.14,62515.0,92.7259,92.7555,92.7161,92.7456,62515.0
2024-12-02 12:35:00,94.15,94.17,94.13,94.17,44069.0,92.7555,92.7752,92.7358,92.7752,44069.0
2024-12-02 12:40:00,94.17,94.26,94.16,94.24,77173.0,92.7752,92.8638,92.7653,92.8441,77173.0
2024-12-02 12:45:00,94.25,94.28,94.24,94.27,19450.0,92.854,92.8835,92.8441,92.8737,19450.0
2024-12-02 12:50:00,94.28,94.3,94.26,94.29,20554.0,92.8835,92.9032,92.8638,92.8934,20554.0
2024-12-02 12:55:00,94.3,94.31,94.27,94.27,19946.0,92.9032,92.9131,92.8737,92.8737,19946.0
2024-12-02 13:00:00,94.28,94.29,94.27,94.28,31953.0,92.8835,92.8934,92.8737,92.8835,31953.0
2024-12-02 13:05:00,94.28,94.32,94.25,94.31,31290.0,92.8835,92.9229,92.854,92.9131,31290.0
2024-12-02 13:10:00,94.31,94.4,94.31,94.4,28930.0,92.9131,93.0018,92.9131,93.0018,28930.0
2024-12-02 13:15:00,94.4,94.4,94.35,94.37,44300.0,93.0018,93.0018,92.9525,92.9722,44300.0
2024-12-02 13:20:00,94.36,94.41,94.36,94.39,33801.0,92.9623,93.0116,92.9623,92.9919,33801.0
2024-12-02 13:25:00,94.39,94.43,94.37,94.42,35249.0,92.9919,93.0313,92.9722,93.0215,35249.0
2024-12-02 13:30:00,94.42,94.45,94.4,94.42,16407.0,93.0215,93.051,93.0018,93.0215,16407.0
2024-12-02 13:35:00,94.42,94.43,94.38,94.41,27751.0,93.0215,93.0313,92.9821,93.0116,27751.0
2024-12-02 13:40:00,94.41,94.42,94.38,94.39,9248.0,93.0116,93.0215,92.9821,92.9919,9248.0
2024-12-02 13:45:00,94.39,94.44,94.38,94.43,17375.0,92.9919,93.0412,92.9821,93.0313,17375.0
2024-12-02 13:50:00,94.44,94.46,94.42,94.45,24892.0,93.0412,93.0609,93.0215,93.051,24892.0
2024-12-02 13:55:00,94.45,94.48,94.44,94.45,35873.0,93.051,93.0806,93.0412,93.051,35873.0
2024-12-02 14:00:00,94.45,94.47,94.43,94.44,28390.0,93.051,93.0707,93.0313,93.0412,28390.0
2024-12-02 14:05:00,94.43,94.46,94.4,94.44,25987.0,93.0313,93.0609,93.0018,93.0412,25987.0
2024-12-02 14:10:00,94.44,94.46,94.41,94.42,24024.0,93.0412,93.0609,93.0116,93.0215,24024.0
2024-12-02 14:15:00,94.42,94.43,94.36,94.38,24364.0,93.0215,93.0313,92.9623,92.9821,24364.0
2024-12-02 14:20:00,94.37,94.38,94.34,94.38,15437.0,92.9722,92.9821,92.9426,92.9821,15437.0
2024-12-02 14:25:00,94.38,94.42,94.36,94.42,30274.0,92.9821,93.0215,92.9623,93.0215,30274.0
2024-12-02 14:30:00,94.43,94.45,94.41,94.44,21828.0,93.0313,93.051,93.0116,93.0412,21828.0
2024-12-02 14:35:00,94.43,94.47,94.43,94.44,24680.0,93.0313,93.0707,93.0313,93.0412,24680.0
2024-12-02 14:40:00,94.43,94.46,94.41,94.45,21335.0,93.0313,93.0609,93.0116,93.051,21335.0
2024-12-02 14:45:00,94.45,94.49,94.45,94.48,28204.0,93.051,93.0904,93.051,93.0806,28204.0
2024-12-02 14:50:00,94.48,94.5,94.44,94.49,44168.0,93.0806,93.1003,93.0412,93.0904,44168.0
2024-12-02 14:55:00,94.5,94.55,94.49,94.53,47652.0,93.1003,93.1495,93.0904,93.1298,47652.0
2024-12-02 15:00:00,94.54,94.56,94.5,94.53,36740.0,93.1397,93.1594,93.1003,93.1298,36740.0
2024-12-02 15:05:00,94.53,94.58,94.53,94.55,39048.0,93.1298,93.1791,93.1298,93.1495,39048.0
2024-12-02 15:10:00,94.55,94.56,94.52,94.54,36508.0,93.1495,93.1594,93.12,93.1397,36508.0
2024-12-02 15:15:00,94.54,94.66,94.54,94.64,120817.0,93.1397,93.2579,93.1397,93.2382,120817.0
2024-12-02 15:20:00,94.64,94.68,94.63,94.65,71418.0,93.2382,93.2776,93.2283,93.2481,71418.0
2024-12-02 15:25:00,94.64,94.69,94.63,94.67,47236.0,93.2382,93.2875,93.2283,93.2678,47236.0
2024-12-02 15:30:00,94.66,94.69,94.62,94.68,71042.0,93.2579,93.2875,93.2185,93.2776,71042.0
2024-12-02 15:35:00,94.68,94.71,94.67,94.71,73693.0,93.2776,93.3072,93.2678,93.3072,73693.0
2024-12-02 15:40:00,94.71,94.73,94.65,94.7,140842.0,93.3072,93.3269,93.2481,93.2973,140842.0
2024-12-02 15:45:00,94.7,94.72,94.66,94.71,130402.0,93.2973,93.317,93.2579,93.3072,130402.0
2024-12-02 15:50:00,94.72,94.8,94.71,94.75,290019.0,93.317,93.3958,93.3072,93.3466,290019.0
2024-12-02 15:55:00,94.76,94.76,94.61,94.69,809856.0,93.3564,93.3564,93.2086,93.2875,809856.0
2024-12-03 09:30:00,95.1,95.18,94.9,94.92,117285.0,93.6914,93.7702,93.4943,93.5141,117285.0
2024-12-03 09:35:00,94.91,94.91,94.52,94.55,73618.0,93.5042,93.5042,93.12,93.1495,73618.0
2024-12-03 09:40:00,94.54,94.62,94.45,94.46,51776.0,93.1397,93.2185,93.051,93.0609,51776.0
2024-12-03 09:45:00,94.46,94.66,94.44,94.55,93792.0,93.0609,93.2579,93.0412,93.1495,93792.0
2024-12-03 09:50:00,94.54,94.68,94.53,94.6,42806.0,93.1397,93.2776,93.1298,93.1988,42806.0
2024-12-03 09:55:00,94.6,94.63,94.51,94.52,38626.0,93.1988,93.2283,93.1101,93.12,38626.0
2024-12-03 10:00:00,94.52,94.53,94.29,94.42,78873.0,93.12,93.1298,92.8934,93.0215,78873.0
2024-12-03 10:05:00,94.42,94.42,94.29,94.34,47205.0,93.0215,93.0215,92.8934,92.9426,47205.0
2024-12-03 10:10:00,94.34,94.45,94.34,94.34,91607.0,92.9426,93.051,92.9426,92.9426,91607.0
2024-12-03 10:15:00,94.35,94.46,94.35,94.45,48556.0,92.9525,93.0609,92.9525,93.051,48556.0
2024-12-03 10:20:00,94.45,94.49,94.4,94.48,38605.0,93.051,93.0904,93.0018,93.0806,38605.0
2024-12-03 10:25:00,94.47,94.51,94.42,94.43,28274.0,93.0707,93.1101,93.0215,93.0313,28274.0
2024-12-03 10:30:00,94.43,94.5,94.41,94.44,37576.0,93.0313,93.1003,93.0116,93.0412,37576.0
2024-12-03 10:35:00,94.44,94.56,94.44,94.55,82669.0,93.0412,93.1594,93.0412,93.1495,82669.0
2024-12-03 10:40:00,94.54,94.55,94.45,94.52,40813.0,93.1397,93.1495,93.051,93.12,40813.0
2024-12-03 10:45:00,94.54,94.56,94.49,94.55,24015.0,93.1397,93.1594,93.0904,93.1495,24015.0
2024-12-03 10:50:00,94.55,94.6,94.53,94.58,53709.0,93.1495,93.1988,93.1298,93.1791,53709.0
2024-12-03 10:55:00,94.57,94.57,94.5,94.51,21429.0,93.1692,93.1692,93.1003,93.1101,21429.0
2024-12-03 11:00:00,94.51,94.6,94.49,94.49,34794.0,93.1101,93.1988,93.0904,93.0904,34794.0
2024-12-03 11:05:00,94.51,94.51,94.39,94.39,23504.0,93.1101,93.1101,92.9919,92.9919,23504.0
2024-12-03 11:10:00,94.39,94.39,94.36,94.38,18322.0,92.9919,92.9919,92.9623,92.9821,18322.0
2024-12-03 11:15:00,94.39,94.39,94.33,94.34,28303.0,92.9919,92.9919,92.9328,92.9426,28303.0
2024-12-03 11:20:00,94.34,94.35,94.32,94.33,16769.0,92.9426,92.9525,92.9229,92.9328,16769.0
2024-12-03 11:25:00,94.33,94.43,94.33,94.42,27752.0,92.9328,93.0313,92.9328,93.0215,27752.0
2024-12-03 11:30:00,94.41,94.44,94.39,94.41,26467.0,93.0116,93.0412,92.9919,93.0116,26467.0
2024-12-03 11:35:00,94.41,94.42,94.32,94.33,21960.0,93.0116,93.0215,92.9229,92.9328,21960.0
2024-12-03 11:40:00,94.34,94.36,94.3,94.31,15547.0,92.9426,92.9623,92.9032,92.9131,15547.0
2024-12-03 11:45:00,94.31,94.32,94.24,94.29,14558.0,92.9131,92.9229,92.8441,92.8934,14558.0
2024-12-03 11:50:00,94.28,94.33,94.27,94.33,11965.0,92.8835,92.9328,92.8737,92.9328,11965.0
2024-12-03 11:55:00,94.33,94.34,94.26,94.33,14595.0,92.9328,92.9426,92.8638,92.9328,14595.0
2024-12-03 12:00:00,94.33,94.35,94.31,94.34,20015.0,92.9328,92.9525,92.9131,92.9426,20015.0
2024-12-03 12:05:00,94.34,94.41,94.34,94.4,17965.0,92.9426,93.0116,92.9426,93.0018,17965.0
2024-12-03 12:10:00,94.41,94.42,94.37,94.41,22455.0,93.0116,93.0215,92.9722,93.0116,22455.0
2024-12-03 12:15:00,94.41,94.43,94.4,94.42,20891.0,93.0116,93.0313,93.0018,93.0215,20891.0
2024-12-03 12:20:00,94.43,94.46,94.41,94.45,18352.0,93.0313,93.0609,93.0116,93.051,18352.0
2024-12-03 12:25:00,94.45,94.5,94.45,94.48,22598.0,93.051,93.1003,93.051,93.0806,22598.0
2024-12-03 12:30:00,94.48,94.57,94.46,94.56,40884.0,93.0806,93.1692,93.0609,93.1594,40884.0
2024-12-03 12:35:00,94.56,94.62,94.55,94.59,32657.0,93.1594,93.2185,93.1495,93.1889,32657.0
2024-12-03 12:40:00,94.58,94.6,94.56,94.59,17522.0,93.1791,93.1988,93.1594,93.1889,17522.0
2024-12-03 12:45:00,94.59,94.61,94.56,94.59,31440.0,93.1889,93.2086,93.1594,93.1889,31440.0
2024-12-03 12:50:00,94.59,94.6,94.56,94.56,28318.0,93.1889,93.1988,93.1594,93.1594,28318.0
2024-12-03 12:55:00,94.56,94.57,94.47,94.48,24537.0,93.1594,93.1692,93.0707,93.0806,24537.0
2024-12-03 13:00:00,94.48,94.54,94.47,94.51,36483.0,93.0806,93.1397,93.0707,93.1101,36483.0
2024-12-03 13:05:00,94.51,94.51,94.44,94.44,14438.0,93.1101,93.1101,93.0412,93.0412,14438.0
2024-12-03 13:10:00,94.45,94.48,94.44,94.45,22455.0,93.051,93.0806,93.0412,93.051,22455.0
2024-12-03 13:15:00,94.44,94.47,94.43,94.45,20071.0,93.0412,93.0707,93.0313,93.051,20071.0
2024-12-03 13:20:00,94.45,94.46,94.43,94.44,17812.0,93.051,93.0609,93.0313,93.0412,17812.0
2024-12-03 13:25:00,94.43,94.47,94.43,94.44,45592.0,93.0313,93.0707,93.0313,93.0412,45592.0
2024-12-03 13:30:00,94.44,94.45,94.38,94.4,23714.0,93.0412,93.051,92.9821,93.0018,23714.0
2024-12-03 13:35:00,94.4,94.43,94.39,94.42,39444.0,93.0018,93.0313,92.9919,93.0215,39444.0
2024-12-03 13:40:00,94.41,94.43,94.39,94.42,24989.0,93.0116,93.0313,92.9919,93.0215,24989.0
2024-12-03 13:45:00,94.43,94.46,94.42,94.45,28026.0,93.0313,93.0609,93.0215,93.051,28026.0
2024-12-03 13:50:00,94.45,94.48,94.43,94.44,65321.0,93.051,93.0806,93.0313,93.0412,65321.0
2024-12-03 13:55:00,94.45,94.45,94.4,94.43,34258.0,93.051,93.051,93.0018,93.0313,34258.0
2024-12-03 14:00:00,94.43,94.43,94.36,94.4,37745.0,93.0313,93.0313,92.9623,93.0018,37745.0
2024-12-03 14:05:00,94.4,94.45,94.4,94.41,25588.0,93.0018,93.051,93.0018,93.0116,25588.0
2024-12-03 14:10:00,94.41,94.41,94.34,94.35,17360.0,93.0116,93.0116,92.9426,92.9525,17360.0
2024-12-03 14:15:00,94.36,94.39,94.34,94.39,19599.0,92.9623,92.9919,92.9426,92.9919,19599.0
2024-12-03 14:20:00,94.39,94.39,94.34,94.37,21945.0,92.9919,92.9919,92.9426,92.9722,21945.0
2024-12-03 14:25:00,94.37,94.38,94.35,94.38,18477.0,92.9722,92.9821,92.9525,92.9821,18477.0
2024-12-03 14:30:00,94.37,94.43,94.37,94.43,38521.0,92.9722,93.0313,92.9722,93.0313,38521.0
2024-12-03 14:35:00,94.42,94.43,94.4,94.4,28173.0,93.0215,93.0313,93.0018,93.0018,28173.0
2024-12-03 14:40:00,94.4,94.42,94.36,94.39,74570.0,93.0018,93.0215,92.9623,92.9919,74570.0
2024-12-03 14:45:00,94.4,94.43,94.38,94.43,27834.0,93.0018,93.0313,92.9821,93.0313,27834.0
2024-12-03 14:50:00,94.42,94.45,94.41,94.45,27764.0,93.0215,93.051,93.0116,93.051,27764.0
2024-12-03 14:55:00,94.44,94.45,94.4,94.41,42851.0,93.0412,93.051,93.0018,93.0116,42851.0
2024-12-03 15:00:00,94.4,94.42,94.36,94.42,74627.0,93.0018,93.0215,92.9623,93.0215,74627.0
2024-12-03 15:05:00,94.43,94.47,94.42,94.46,24729.0,93.0313,93.0707,93.0215,93.0609,24729.0
2024-12-03 15:10:00,94.46,94.49,94.45,94.49,58154.0,93.0609,93.0904,93.051,93.0904,58154.0
2024-12-03 15:15:00,94.48,94.49,94.46,94.48,78394.0,93.0806,93.0904,93.0609,93.0806,78394.0
2024-12-03 15:20:00,94.47,94.49,94.45,94.48,31437.0,93.0707,93.0904,93.051,93.0806,31437.0
2024-12-03 15:25:00,94.48,94.52,94.46,94.51,57173.0,93.0806,93.12,93.0609,93.1101,57173.0
2024-12-03 15:30:00,94.51,94.51,94.42,94.44,48950.0,93.1101,93.1101,93.0215,93.0412,48950.0
2024-12-03 15:35:00,94.44,94.47,94.4,94.43,92123.0,93.0412,93.0707,93.0018,93.0313,92123.0
2024-12-03 15:40:00,94.43,94.44,94.39,94.43,65774.0,93.0313,93.0412,92.9919,93.0313,65774.0
2024-12-03 15:45:00,94.42,94.45,94.39,94.41,181234.0,93.0215,93.051,92.9919,93.0116,181234.0
2024-12-03 15:50:00,94.42,94.51,94.41,94.48,247526.0,93.0215,93.1101,93.0116,93.0806,247526.0
2024-12-03 15:55:00,94.48,94.48,94.36,94.43,856440.0,93.0806,93.0806,92.9623,93.0313,856440.0
2024-12-04 09:30:00,94.05,94.11,93.8,93.92,172116.0,92.6569,92.7161,92.4106,92.5289,172116.0
2024-12-04 09:35:00,93.93,93.97,93.85,93.91,70058.0,92.5387,92.5781,92.4599,92.519,70058.0
2024-12-04 09:40:00,93.95,93.95,93.79,93.8,48989.0,92.5584,92.5584,92.4008,92.4106,48989.0
2024-12-04 09:45:00,93.8,93.88,93.73,93.76,27051.0,92.4106,92.4895,92.3417,92.3712,27051.0
2024-12-04 09:50:00,93.74,93.77,93.66,93.67,31617.0,92.3515,92.3811,92.2727,92.2826,31617.0
2024-12-04 09:55:00,93.66,93.71,93.63,93.69,15768.0,92.2727,92.322,92.2432,92.3023,15768.0
2024-12-04 10:00:00,93.68,93.72,93.62,93.64,61104.0,92.2924,92.3318,92.2333,92.253,61104.0
2024-12-04 10:05:00,93.66,93.66,93.45,93.5,37942.0,92.2727,92.2727,92.0658,92.1151,37942.0
2024-12-04 10:10:00,93.5,93.53,93.31,93.36,37951.0,92.1151,92.1446,91.9279,91.9772,37951.0
2024-12-04 10:15:00,93.34,93.34,93.21,93.28,29754.0,91.9575,91.9575,91.8294,91.8983,29754.0
2024-12-04 10:20:00,93.27,93.33,93.21,93.33,47433.0,91.8885,91.9476,91.8294,91.9476,47433.0
2024-12-04 10:25:00,93.33,93.4,93.3,93.31,28065.0,91.9476,92.0166,91.918,91.9279,28065.0
2024-12-04 10:30:00,93.32,93.38,93.27,93.34,44107.0,91.9378,91.9969,91.8885,91.9575,44107.0
2024-12-04 10:35:00,93.34,93.44,93.33,93.38,53136.0,91.9575,92.056,91.9476,91.9969,53136.0
2024-12-04 10:40:00,93.38,93.44,93.37,93.42,69059.0,91.9969,92.056,91.987,92.0363,69059.0
2024-12-04 10:45:00,93.41,93.43,93.32,93.34,56756.0,92.0264,92.0461,91.9378,91.9575,56756.0
2024-12-04 10:50:00,93.35,93.38,93.31,93.37,238476.0,91.9673,91.9969,91.9279,91.987,238476.0
2024-12-04 10:55:00,93.37,93.45,93.34,93.45,22713.0,91.987,92.0658,91.9575,92.0658,22713.0
2024-12-04 11:00:00,93.45,93.54,93.42,93.54,70811.0,92.0658,92.1545,92.0363,92.1545,70811.0
2024-12-04 11:05:00,93.55,93.57,93.5,93.53,49546.0,92.1643,92.184,92.1151,92.1446,49546.0
2024-12-04 11:10:00,93.54,93.58,93.53,93.56,31694.0,92.1545,92.1939,92.1446,92.1742,31694.0
2024-12-04 11:15:00,93.58,93.73,93.57,93.73,37057.0,92.1939,92.3417,92.184,92.3417,37057.0
2024-12-04 11:20:00,93.75,93.81,93.72,93.78,41343.0,92.3614,92.4205,92.3318,92.3909,41343.0
2024-12-04 11:25:00,93.77,93.81,93.76,93.78,80746.0,92.3811,92.4205,92.3712,92.3909,80746.0
2024-12-04 11:30:00,93.79,93.86,93.76,93.86,38907.0,92.4008,92.4698,92.3712,92.4698,38907.0
2024-12-04 11:35:00,93.84,93.85,93.74,93.79,12568.0,92.4501,92.4599,92.3515,92.4008,12568.0
2024-12-04 11:40:00,93.79,93.83,93.78,93.81,18430.0,92.4008,92.4402,92.3909,92.4205,18430.0
2024-12-04 11:45:00,93.82,93.83,93.78,93.82,17239.0,92.4303,92.4402,92.3909,92.4303,17239.0
2024-12-04 11:50:00,93.8,93.85,93.79,93.85,41429.0,92.4106,92.4599,92.4008,92.4599,41429.0
2024-12-04 11:55:00,93.84,93.84,93.75,93.77,16208.0,92.4501,92.4501,92.3614,92.3811,16208.0
2024-12-04 12:00:00,93.78,93.79,93.7,93.7,29399.0,92.3909,92.4008,92.3121,92.3121,29399.0
2024-12-04 12:05:00,93.7,93.75,93.7,93.72,28842.0,92.3121,92.3614,92.3121,92.3318,28842.0
2024-12-04 12:10:00,93.73,93.75,93.69,93.74,13767.0,92.3417,92.3614,92.3023,92.3515,13767.0
2024-12-04 12:15:00,93.74,93.76,93.7,93.7,11225.0,92.3515,92.3712,92.3121,92.3121,11225.0
2024-12-04 12:20:00,93.7,93.77,93.66,93.68,54807.0,92.3121,92.3811,92.2727,92.2924,54807.0
2024-12-04 12:25:00,93.69,93.69,93.64,93.65,32205.0,92.3023,92.3023,92.253,92.2629,32205.0
2024-12-04 12:30:00,93.64,93.67,93.6,93.65,7027.0,92.253,92.2826,92.2136,92.2629,7027.0
2024-12-04 12:35:00,93.65,93.69,93.65,93.69,8106.0,92.2629,92.3023,92.2629,92.3023,8106.0
2024-12-04 12:40:00,93.69,93.69,93.65,93.67,12299.0,92.3023,92.3023,92.2629,92.2826,12299.0
2024-12-04 12:45:00,93.67,93.72,93.66,93.72,5972.0,92.2826,92.3318,92.2727,92.3318,5972.0
2024-12-04 12:50:00,93.72,93.74,93.68,93.7,15060.0,92.3318,92.3515,92.2924,92.3121,15060.0
2024-12-04 12:55:00,93.7,93.73,93.64,93.66,159628.0,92.3121,92.3417,92.253,92.2727,159628.0
2024-12-04 13:00:00,93.66,93.66,93.59,93.59,10736.0,92.2727,92.2727,92.2038,92.2038,10736.0
2024-12-04 13:05:00,93.59,93.6,93.58,93.58,14200.0,92.2038,92.2136,92.1939,92.1939,14200.0
2024-12-04 13:10:00,93.58,93.6,93.54,93.54,55607.0,92.1939,92.2136,92.1545,92.1545,55607.0
2024-12-04 13:15:00,93.54,93.56,93.53,93.56,13472.0,92.1545,92.1742,92.1446,92.1742,13472.0
2024-12-04 13:20:00,93.56,93.56,93.48,93.49,20847.0,92.1742,92.1742,92.0954,92.1052,20847.0
2024-12-04 13:25:00,93.49,93.5,93.44,93.44,22998.0,92.1052,92.1151,92.056,92.056,22998.0
2024-12-04 13:30:00,93.44,93.44,93.3,93.34,21812.0,92.056,92.056,91.918,91.9575,21812.0
2024-12-04 13:35:00,93.34,93.44,93.34,93.42,25234.0,91.9575,92.056,91.9575,92.0363,25234.0
2024-12-04 13:40:00,93.41,93.44,93.4,93.43,6768.0,92.0264,92.056,92.0166,92.0461,6768.0
2024-12-04 13:45:00,93.42,93.48,93.42,93.48,4448.0,92.0363,92.0954,92.0363,92.0954,4448.0
2024-12-04 13:50:00,93.47,93.48,93.41,93.45,27792.0,92.0855,92.0954,92.0264,92.0658,27792.0
2024-12-04 13:55:00,93.44,93.47,93.39,93.42,43611.0,92.056,92.0855,92.0067,92.0363,43611.0
2024-12-04 14:00:00,93.42,93.47,93.38,93.44,80981.0,92.0363,92.0855,91.9969,92.056,80981.0
2024-12-04 14:05:00,93.44,93.46,93.42,93.45,15338.0,92.056,92.0757,92.0363,92.0658,15338.0
2024-12-04 14:10:00,93.47,93.47,93.43,93.47,10000.0,92.0855,92.0855,92.0461,92.0855,10000.0
2024-12-04 14:15:00,93.46,93.47,93.43,93.45,30584.0,92.0757,92.0855,92.0461,92.0658,30584.0
2024-12-04 14:20:00,93.45,93.48,93.43,93.43,59625.0,92.0658,92.0954,92.0461,92.0461,59625.0
2024-12-04 14:25:00,93.43,93.44,93.38,93.4,17048.0,92.0461,92.056,91.9969,92.0166,17048.0
2024-12-04 14:30:00,93.4,93.43,93.38,93.41,40963.0,92.0166,92.0461,91.9969,92.0264,40963.0
2024-12-04 14:35:00,93.41,93.43,93.4,93.41,22882.0,92.0264,92.0461,92.0166,92.0264,22882.0
2024-12-04 14:40:00,93.42,93.43,93.36,93.39,22790.0,92.0363,92.0461,91.9772,92.0067,22790.0
2024-12-04 14:45:00,93.4,93.4,93.35,93.35,8811.0,92.0166,92.0166,91.9673,91.9673,8811.0
2024-12-04 14:50:00,93.34,93.35,93.31,93.31,40993.0,91.9575,91.9673,91.9279,91.9279,40993.0
2024-12-04 14:55:00,93.31,93.35,93.3,93.34,11556.0,91.9279,91.9673,91.918,91.9575,11556.0
2024-12-04 15:00:00,93.34,93.39,93.3,93.38,24855.0,91.9575,92.0067,91.918,91.9969,24855.0
2024-12-04 15:05:00,93.38,93.42,93.37,93.42,18342.0,91.9969,92.0363,91.987,92.0363,18342.0
2024-12-04 15:10:00,93.42,93.45,93.4,93.41,92403.0,92.0363,92.0658,92.0166,92.0264,92403.0
2024-12-04 15:15:00,93.41,93.41,93.37,93.38,9823.0,92.0264,92.0264,91.987,91.9969,9823.0
2024-12-04 15:20:00,93.39,93.45,93.38,93.45,33566.0,92.0067,92.0658,91.9969,92.0658,33566.0
2024-12-04 15:25:00,93.46,93.47,93.38,93.4,18694.0,92.0757,92.0855,91.9969,92.0166,18694.0
2024-12-04 15:30:00,93.4,93.4,93.35,93.38,44704.0,92.0166,92.0166,91.9673,91.9969,44704.0
2024-12-04 15:35:00,93.38,93.45,93.38,93.44,79661.0,91.9969,92.0658,91.9969,92.056,79661.0
2024-12-04 15:40:00,93.43,93.48,93.43,93.45,64037.0,92.0461,92.0954,92.0461,92.0658,64037.0
2024-12-04 15:45:00,93.44,93.48,93.43,93.47,86721.0,92.056,92.0954,92.0461,92.0855,86721.0
2024-12-04 15:50:00,93.48,93.52,93.44,93.44,221285.0,92.0954,92.1348,92.056,92.056,221285.0
2024-12-04 15:55:00,93.43,93.51,93.41,93.48,806562.0,92.0461,92.1249,92.0264,92.0954,806562.0
2024-12-05 09:30:00,93.0,93.14,92.77,92.78,187158.0,91.6225,91.7604,91.3959,91.4058,187158.0
2024-12-05 09:35:00,92.77,92.8,92.59,92.68,133675.0,91.3959,91.4255,91.2186,91.3072,133675.0
2024-12-05 09:40:00,92.68,92.9,92.65,92.65,65563.0,91.3072,91.524,91.2777,91.2777,65563.0
2024-12-05 09:45:00,92.64,92.7,92.61,92.65,40414.0,91.2678,91.3269,91.2383,91.2777,40414.0
2024-12-05 09:50:00,92.66,92.73,92.55,92.55,46285.0,91.2875,91.3565,91.1792,91.1792,46285.0
2024-12-05 09:55:00,92.55,92.67,92.51,92.66,32363.0,91.1792,91.2974,91.1398,91.2875,32363.0
2024-12-05 10:00:00,92.65,92.72,92.6,92.7,26724.0,91.2777,91.3466,91.2284,91.3269,26724.0
2024-12-05 10:05:00,92.69,92.7,92.43,92.45,49892.0,91.3171,91.3269,91.0609,91.0806,49892.0
2024-12-05 10:10:00,92.46,92.49,92.33,92.38,53193.0,91.0905,91.12,90.9624,91.0117,53193.0
2024-12-05 10:15:00,92.38,92.39,92.3,92.33,24650.0,91.0117,91.0215,90.9329,90.9624,24650.0
2024-12-05 10:20:00,92.32,92.35,92.26,92.28,38277.0,90.9526,90.9821,90.8935,90.9132,38277.0
2024-12-05 10:25:00,92.27,92.31,92.13,92.13,47491.0,90.9033,90.9427,90.7654,90.7654,47491.0
2024-12-05 10:30:00,92.12,92.17,92.08,92.11,36842.0,90.7555,90.8048,90.7161,90.7457,36842.0
2024-12-05 10:35:00,92.11,92.12,92.01,92.06,55683.0,90.7457,90.7555,90.6472,90.6964,55683.0
2024-12-05 10:40:00,92.08,92.11,92.0,92.02,24446.0,90.7161,90.7457,90.6373,90.657,24446.0
2024-12-05 10:45:00,92.03,92.12,92.02,92.11,65630.0,90.6669,90.7555,90.657,90.7457,65630.0
2024-12-05 10:50:00,92.1,92.2,92.06,92.09,32491.0,90.7358,90.8343,90.6964,90.726,32491.0
2024-12-05 10:55:00,92.09,92.11,92.05,92.08,82753.0,90.726,90.7457,90.6866,90.7161,82753.0
2024-12-05 11:00:00,92.09,92.1,91.98,91.98,46835.0,90.726,90.7358,90.6176,90.6176,46835.0
2024-12-05 11:05:00,91.98,92.02,91.92,91.99,62400.0,90.6176,90.657,90.5585,90.6275,62400.0
2024-12-05 11:10:00,91.98,92.02,91.92,91.95,27292.0,90.6176,90.657,90.5585,90.588,27292.0
2024-12-05 11:15:00,91.95,92.0,91.89,91.94,23876.0,90.588,90.6373,90.5289,90.5782,23876.0
2024-12-05 11:20:00,91.91,91.96,91.9,91.93,13651.0,90.5486,90.5979,90.5388,90.5683,13651.0
2024-12-05 11:25:00,91.93,92.03,91.93,92.03,18952.0,90.5683,90.6669,90.5683,90.6669,18952.0
2024-12-05 11:30:00,92.03,92.03,91.96,91.96,19504.0,90.6669,90.6669,90.5979,90.5979,19504.0
2024-12-05 11:35:00,91.96,92.01,91.94,92.01,16876.0,90.5979,90.6472,90.5782,90.6472,16876.0
2024-12-05 11:40:00,92.02,92.03,91.94,91.96,8549.0,90.657,90.6669,90.5782,90.5979,8549.0
2024-12-05 11:45:00,91.98,91.99,91.85,91.86,21527.0,90.6176,90.6275,90.4895,90.4994,21527.0
2024-12-05 11:50:00,91.86,91.89,91.84,91.84,11163.0,90.4994,90.5289,90.4797,90.4797,11163.0
2024-12-05 11:55:00,91.85,91.92,91.84,91.9,16438.0,90.4895,90.5585,90.4797,90.5388,16438.0
2024-12-05 12:00:00,91.91,91.99,91.9,91.97,49879.0,90.5486,90.6275,90.5388,90.6077,49879.0
2024-12-05 12:05:00,91.96,92.03,91.95,92.01,29636.0,90.5979,90.6669,90.588,90.6472,29636.0
2024-12-05 12:10:00,92.02,92.05,91.93,91.95,31078.0,90.657,90.6866,90.5683,90.588,31078.0
2024-12-05 12:15:00,91.95,91.97,91.91,91.92,55012.0,90.588,90.6077,90.5486,90.5585,55012.0
2024-12-05 12:20:00,91.92,91.98,91.9,91.98,32490.0,90.5585,90.6176,90.5388,90.6176,32490.0
2024-12-05 12:25:00,91.98,92.03,91.96,92.0,27139.0,90.6176,90.6669,90.5979,90.6373,27139.0
2024-12-05 12:30:00,92.0,92.04,91.97,92.03,20962.0,90.6373,90.6767,90.6077,90.6669,20962.0
2024-12-05 12:35:00,92.04,92.08,92.01,92.08,17300.0,90.6767,90.7161,90.6472,90.7161,17300.0
2024-12-05 12:40:00,92.07,92.12,92.07,92.11,24091.0,90.7063,90.7555,90.7063,90.7457,24091.0
2024-12-05 12:45:00,92.1,92.21,92.09,92.18,87320.0,90.7358,90.8442,90.726,90.8146,87320.0
2024-12-05 12:50:00,92.2,92.3,92.2,92.28,9347.0,90.8343,90.9329,90.8343,90.9132,9347.0
2024-12-05 12:55:00,92.27,92.32,92.25,92.3,17429.0,90.9033,90.9526,90.8836,90.9329,17429.0
2024-12-05 13:00:00,92.3,92.31,92.27,92.31,10978.0,90.9329,90.9427,90.9033,90.9427,10978.0
2024-12-05 13:05:00,92.31,92.33,92.27,92.28,20847.0,90.9427,90.9624,90.9033,90.9132,20847.0
2024-12-05 13:10:00,92.29,92.32,92.28,92.31,22726.0,90.923,90.9526,90.9132,90.9427,22726.0
2024-12-05 13:15:00,92.31,92.37,92.3,92.34,35259.0,90.9427,91.0018,90.9329,90.9723,35259.0
2024-12-05 13:20:00,92.34,92.36,92.25,92.28,24877.0,90.9723,90.992,90.8836,90.9132,24877.0
2024-12-05 13:25:00,92.26,92.34,92.25,92.33,21182.0,90.8935,90.9723,90.8836,90.9624,21182.0
2024-12-05 13:30:00,92.33,92.36,92.26,92.36,13913.0,90.9624,90.992,90.8935,90.992,13913.0
2024-12-05 13:35:00,92.35,92.36,92.31,92.36,12650.0,90.9821,90.992,90.9427,90.992,12650.0
2024-12-05 13:40:00,92.36,92.42,92.35,92.4,5188.0,90.992,91.0511,90.9821,91.0314,5188.0
2024-12-05 13:45:00,92.4,92.46,92.4,92.42,8587.0,91.0314,91.0905,91.0314,91.0511,8587.0
2024-12-05 13:50:00,92.42,92.49,92.4,92.47,13821.0,91.0511,91.12,91.0314,91.1003,13821.0
2024-12-05 13:55:00,92.47,92.47,92.4,92.43,16562.0,91.1003,91.1003,91.0314,91.0609,16562.0
2024-12-05 14:00:00,92.42,92.43,92.33,92.34,14451.0,91.0511,91.0609,90.9624,90.9723,14451.0
2024-12-05 14:05:00,92.34,92.38,92.32,92.37,11745.0,90.9723,91.0117,90.9526,91.0018,11745.0
2024-12-05 14:10:00,92.38,92.38,92.29,92.3,57002.0,91.0117,91.0117,90.923,90.9329,57002.0
2024-12-05 14:15:00,92.31,92.31,92.26,92.28,28518.0,90.9427,90.9427,90.8935,90.9132,28518.0
2024-12-05 14:20:00,92.29,92.38,92.28,92.34,50305.0,90.923,91.0117,90.9132,90.9723,50305.0
2024-12-05 14:25:00,92.34,92.35,92.26,92.27,15930.0,90.9723,90.9821,90.8935,90.9033,15930.0
2024-12-05 14:30:00,92.26,92.3,92.24,92.26,22256.0,90.8935,90.9329,90.8737,90.8935,22256.0
2024-12-05 14:35:00,92.27,92.38,92.26,92.37,30759.0,90.9033,91.0117,90.8935,91.0018,30759.0
2024-12-05 14:40:00,92.38,92.38,92.31,92.34,36118.0,91.0117,91.0117,90.9427,90.9723,36118.0
2024-12-05 14:45:00,92.34,92.35,92.31,92.34,27752.0,90.9723,90.9821,90.9427,90.9723,27752.0
2024-12-05 14:50:00,92.34,92.35,92.31,92.34,26217.0,90.9723,90.9821,90.9427,90.9723,26217.0
2024-12-05 14:55:00,92.34,92.35,92.31,92.33,31421.0,90.9723,90.9821,90.9427,90.9624,31421.0
2024-12-05 15:00:00,92.32,92.33,92.26,92.3,60686.0,90.9526,90.9624,90.8935,90.9329,60686.0
2024-12-05 15:05:00,92.3,92.33,92.27,92.29,25820.0,90.9329,90.9624,90.9033,90.923,25820.0
2024-12-05 15:10:00,92.29,92.3,92.25,92.26,31666.0,90.923,90.9329,90.8836,90.8935,31666.0
2024-12-05 15:15:00,92.26,92.28,92.23,92.25,21107.0,90.8935,90.9132,90.8639,90.8836,21107.0
2024-12-05 15:20:00,92.26,92.3,92.25,92.28,28211.0,90.8935,90.9329,90.8836,90.9132,28211.0
2024-12-05 15:25:00,92.28,92.31,92.26,92.31,40487.0,90.9132,90.9427,90.8935,90.9427,40487.0
2024-12-05 15:30:00,92.3,92.36,92.27,92.35,76461.0,90.9329,90.992,90.9033,90.9821,76461.0
2024-12-05 15:35:00,92.35,92.44,92.35,92.42,53379.0,90.9821,91.0708,90.9821,91.0511,53379.0
2024-12-05 15:40:00,92.43,92.44,92.35,92.41,206397.0,91.0609,91.0708,90.9821,91.0412,206397.0
2024-12-05 15:45:00,92.41,92.45,92.4,92.4,154639.0,91.0412,91.0806,91.0314,91.0314,154639.0
2024-12-05 15:50:00,92.41,92.43,92.29,92.3,246404.0,91.0412,91.0609,90.923,90.9329,246404.0
2024-12-05 15:55:00,92.31,92.33,92.16,92.25,1015950.0,90.9427,90.9624,90.7949,90.8836,1015950.0
2024-12-06 09:30:00,92.5,92.63,92.32,92.55,297669.0,91.1299,91.258,90.9526,91.1792,297669.0
2024-12-06 09:35:00,92.54,92.54,92.36,92.49,53463.0,91.1693,91.1693,90.992,91.12,53463.0
2024-12-06 09:40:00,92.49,92.5,92.35,92.39,48676.0,91.12,91.1299,90.9821,91.0215,48676.0
2024-12-06 09:45:00,92.38,92.39,92.28,92.31,57314.0,91.0117,91.0215,90.9132,90.9427,57314.0
2024-12-06 09:50:00,92.31,92.38,92.26,92.34,41288.0,90.9427,91.0117,90.8935,90.9723,41288.0
2024-12-06 09:55:00,92.34,92.39,92.28,92.31,33101.0,90.9723,91.0215,90.9132,90.9427,33101.0
2024-12-06 10:00:00,92.33,92.45,92.28,92.42,25738.0,90.9624,91.0806,90.9132,91.0511,25738.0
2024-12-06 10:05:00,92.43,92.46,92.38,92.43,53878.0,91.0609,91.0905,91.0117,91.0609,53878.0
2024-12-06 10:10:00,92.42,92.48,92.35,92.38,40318.0,91.0511,91.1102,90.9821,91.0117,40318.0
2024-12-06 10:15:00,92.37,92.42,92.35,92.39,23246.0,91.0018,91.0511,90.9821,91.0215,23246.0
2024-12-06 10:20:00,92.38,92.38,92.31,92.34,25904.0,91.0117,91.0117,90.9427,90.9723,25904.0
2024-12-06 10:25:00,92.35,92.43,92.34,92.38,10150.0,90.9821,91.0609,90.9723,91.0117,10150.0
2024-12-06 10:30:00,92.38,92.41,92.33,92.36,18279.0,91.0117,91.0412,90.9624,90.992,18279.0
2024-12-06 10:35:00,92.35,92.42,92.33,92.38,48962.0,90.9821,91.0511,90.9624,91.0117,48962.0
2024-12-06 10:40:00,92.38,92.41,92.32,92.38,25971.0,91.0117,91.0412,90.9526,91.0117,25971.0
2024-12-06 10:45:00,92.38,92.5,92.38,92.48,27212.0,91.0117,91.1299,91.0117,91.1102,27212.0
2024-12-06 10:50:00,92.47,92.49,92.45,92.48,26981.0,91.1003,91.12,91.0806,91.1102,26981.0
2024-12-06 10:55:00,92.48,92.51,92.45,92.47,36527.0,91.1102,91.1398,91.0806,91.1003,36527.0
2024-12-06 11:00:00,92.46,92.46,92.35,92.35,12241.0,91.0905,91.0905,90.9821,90.9821,12241.0
2024-12-06 11:05:00,92.34,92.35,92.25,92.3,20714.0,90.9723,90.9821,90.8836,90.9329,20714.0
2024-12-06 11:10:00,92.29,92.29,92.24,92.29,25516.0,90.923,90.923,90.8737,90.923,25516.0
2024-12-06 11:15:00,92.29,92.31,92.27,92.29,16130.0,90.923,90.9427,90.9033,90.923,16130.0
2024-12-06 11:20:00,92.3,92.31,92.2,92.21,20416.0,90.9329,90.9427,90.8343,90.8442,20416.0
2024-12-06 11:25:00,92.21,92.28,92.19,92.22,18686.0,90.8442,90.9132,90.8245,90.854,18686.0
2024-12-06 11:30:00,92.2,92.22,92.15,92.2,18178.0,90.8343,90.854,90.7851,90.8343,18178.0
2024-12-06 11:35:00,92.21,92.27,92.21,92.24,14543.0,90.8442,90.9033,90.8442,90.8737,14543.0
2024-12-06 11:40:00,92.25,92.25,92.19,92.22,13315.0,90.8836,90.8836,90.8245,90.854,13315.0
2024-12-06 11:45:00,92.22,92.22,92.15,92.21,14786.0,90.854,90.854,90.7851,90.8442,14786.0
2024-12-06 11:50:00,92.23,92.29,92.22,92.28,9940.0,90.8639,90.923,90.854,90.9132,9940.0
2024-12-06 11:55:00,92.28,92.29,92.25,92.26,19058.0,90.9132,90.923,90.8836,90.8935,19058.0
2024-12-06 12:00:00,92.26,92.26,92.13,92.14,12815.0,90.8935,90.8935,90.7654,90.7752,12815.0
2024-12-06 12:05:00,92.15,92.16,92.11,92.13,13433.0,90.7851,90.7949,90.7457,90.7654,13433.0
2024-12-06 12:10:00,92.13,92.14,92.04,92.08,31273.0,90.7654,90.7752,90.6767,90.7161,31273.0
2024-12-06 12:15:00,92.09,92.13,92.06,92.1,93405.0,90.726,90.7654,90.6964,90.7358,93405.0
2024-12-06 12:20:00,92.1,92.17,92.1,92.15,30814.0,90.7358,90.8048,90.7358,90.7851,30814.0
2024-12-06 12:25:00,92.15,92.18,92.14,92.15,20450.0,90.7851,90.8146,90.7752,90.7851,20450.0
2024-12-06 12:30:00,92.14,92.14,92.08,92.09,21879.0,90.7752,90.7752,90.7161,90.726,21879.0
2024-12-06 12:35:00,92.09,92.12,92.02,92.04,12110.0,90.726,90.7555,90.657,90.6767,12110.0
2024-12-06 12:40:00,92.04,92.07,91.97,92.06,10474.0,90.6767,90.7063,90.6077,90.6964,10474.0
2024-12-06 12:45:00,92.08,92.08,92.0,92.02,35437.0,90.7161,90.7161,90.6373,90.657,35437.0
2024-12-06 12:50:00,92.02,92.07,92.0,92.02,13248.0,90.657,90.7063,90.6373,90.657,13248.0
2024-12-06 12:55:00,92.02,92.07,92.0,92.06,17538.0,90.657,90.7063,90.6373,90.6964,17538.0
2024-12-06 13:00:00,92.06,92.11,92.05,92.11,15313.0,90.6964,90.7457,90.6866,90.7457,15313.0
2024-12-06 13:05:00,92.11,92.2,92.1,92.19,28778.0,90.7457,90.8343,90.7358,90.8245,28778.0
2024-12-06 13:10:00,92.19,92.21,92.12,92.13,16716.0,90.8245,90.8442,90.7555,90.7654,16716.0
2024-12-06 13:15:00,92.13,92.2,92.13,92.19,19328.0,90.7654,90.8343,90.7654,90.8245,19328.0
2024-12-06 13:20:00,92.19,92.2,92.13,92.14,8251.0,90.8245,90.8343,90.7654,90.7752,8251.0
2024-12-06 13:25:00,92.13,92.15,92.08,92.09,13445.0,90.7654,90.7851,90.7161,90.726,13445.0
2024-12-06 13:30:00,92.08,92.08,92.0,92.01,11137.0,90.7161,90.7161,90.6373,90.6472,11137.0
2024-12-06 13:35:00,92.02,92.12,92.01,92.09,14322.0,90.657,90.7555,90.6472,90.726,14322.0
2024-12-06 13:40:00,92.08,92.09,92.05,92.07,11938.0,90.7161,90.726,90.6866,90.7063,11938.0
2024-12-06 13:45:00,92.08,92.1,92.04,92.05,16153.0,90.7161,90.7358,90.6767,90.6866,16153.0
2024-12-06 13:50:00,92.06,92.11,92.03,92.09,57262.0,90.6964,90.7457,90.6669,90.726,57262.0
2024-12-06 13:55:00,92.09,92.12,92.06,92.06,21482.0,90.726,90.7555,90.6964,90.6964,21482.0
2024-12-06 14:00:00,92.07,92.08,92.01,92.01,8787.0,90.7063,90.7161,90.6472,90.6472,8787.0
2024-12-06 14:05:00,92.01,92.01,91.94,91.95,5390.0,90.6472,90.6472,90.5782,90.588,5390.0
2024-12-06 14:10:00,91.95,91.95,91.91,91.92,10695.0,90.588,90.588,90.5486,90.5585,10695.0
2024-12-06 14:15:00,91.91,91.93,91.88,91.9,29391.0,90.5486,90.5683,90.5191,90.5388,29391.0
2024-12-06 14:20:00,91.9,91.93,91.88,91.89,10017.0,90.5388,90.5683,90.5191,90.5289,10017.0
2024-12-06 14:25:00,91.89,91.91,91.87,91.9,9013.0,90.5289,90.5486,90.5092,90.5388,9013.0
2024-12-06 14:30:00,91.9,91.9,91.87,91.9,12870.0,90.5388,90.5388,90.5092,90.5388,12870.0
2024-12-06 14:35:00,91.89,91.92,91.88,91.92,7976.0,90.5289,90.5585,90.5191,90.5585,7976.0
2024-12-06 14:40:00,91.91,91.94,91.89,91.94,15921.0,90.5486,90.5782,90.5289,90.5782,15921.0
2024-12-06 14:45:00,91.94,91.95,91.92,91.93,11449.0,90.5782,90.588,90.5585,90.5683,11449.0
2024-12-06 14:50:00,91.93,91.96,91.93,91.95,14432.0,90.5683,90.5979,90.5683,90.588,14432.0
2024-12-06 14:55:00,91.95,92.01,91.95,91.96,46413.0,90.588,90.6472,90.588,90.5979,46413.0
2024-12-06 15:00:00,91.97,91.98,91.93,91.94,16670.0,90.6077,90.6176,90.5683,90.5782,16670.0
2024-12-06 15:05:00,91.93,92.0,91.92,91.98,21444.0,90.5683,90.6373,90.5585,90.6176,21444.0
2024-12-06 15:10:00,91.98,92.01,91.95,91.97,35046.0,90.6176,90.6472,90.588,90.6077,35046.0
2024-12-06 15:15:00,91.95,91.96,91.91,91.91,12884.0,90.588,90.5979,90.5486,90.5486,12884.0
2024-12-06 15:20:00,91.92,91.95,91.91,91.92,12277.0,90.5585,90.588,90.5486,90.5585,12277.0
2024-12-06 15:25:00,91.92,91.96,91.92,91.95,13209.0,90.5585,90.5979,90.5585,90.588,13209.0
2024-12-06 15:30:00,91.94,91.95,91.9,91.95,29924.0,90.5782,90.588,90.5388,90.588,29924.0
2024-12-06 15:35:00,91.95,91.99,91.95,91.95,95934.0,90.588,90.6275,90.588,90.588,95934.0
2024-12-06 15:40:00,91.95,91.96,91.92,91.96,27401.0,90.588,90.5979,90.5585,90.5979,27401.0
2024-12-06 15:45:00,91.98,91.99,91.95,91.97,32382.0,90.6176,90.6275,90.588,90.6077,32382.0
2024-12-06 15:50:00,91.96,92.0,91.93,91.96,138543.0,90.5979,90.6373,90.5683,90.5979,138543.0
2024-12-06 15:55:00,91.96,91.97,91.91,91.92,363623.0,90.5979,90.6077,90.5486,90.5585,363623.0
2024-12-09 09:30:00,92.64,92.87,92.5,92.6,239473.0,91.2678,91.4944,91.1299,91.2284,239473.0
2024-12-09 09:35:00,92.61,92.98,92.6,92.9,154870.0,91.2383,91.6028,91.2284,91.524,154870.0
2024-12-09 09:40:00,92.89,92.97,92.83,92.97,72978.0,91.5141,91.5929,91.455,91.5929,72978.0
2024-12-09 09:45:00,92.96,93.0,92.84,92.9,110228.0,91.5831,91.6225,91.4649,91.524,110228.0
2024-12-09 09:50:00,92.89,92.96,92.75,92.76,52233.0,91.5141,91.5831,91.3762,91.386,52233.0
2024-12-09 09:55:00,92.78,92.8,92.68,92.73,52313.0,91.4058,91.4255,91.3072,91.3565,52313.0
2024-12-09 10:00:00,92.74,92.84,92.69,92.78,67875.0,91.3663,91.4649,91.3171,91.4058,67875.0
2024-12-09 10:05:00,92.77,92.91,92.76,92.81,58244.0,91.3959,91.5338,91.386,91.4353,58244.0
2024-12-09 10:10:00,92.8,92.94,92.78,92.92,53012.0,91.4255,91.5634,91.4058,91.5437,53012.0
2024-12-09 10:15:00,92.91,93.01,92.89,92.99,102006.0,91.5338,91.6323,91.5141,91.6126,102006.0
2024-12-09 10:20:00,92.99,93.02,92.94,93.0,56417.0,91.6126,91.6422,91.5634,91.6225,56417.0
2024-12-09 10:25:00,93.01,93.12,93.0,93.09,34856.0,91.6323,91.7407,91.6225,91.7112,34856.0
2024-12-09 10:30:00,93.09,93.12,92.98,93.02,42038.0,91.7112,91.7407,91.6028,91.6422,42038.0
2024-12-09 10:35:00,93.02,93.15,93.01,93.05,32936.0,91.6422,91.7703,91.6323,91.6718,32936.0
2024-12-09 10:40:00,93.05,93.1,92.98,93.03,63207.0,91.6718,91.721,91.6028,91.652,63207.0
2024-12-09 10:45:00,93.05,93.05,92.94,93.0,119124.0,91.6718,91.6718,91.5634,91.6225,119124.0
2024-12-09 10:50:00,92.97,93.03,92.94,93.0,44148.0,91.5929,91.652,91.5634,91.6225,44148.0
2024-12-09 10:55:00,92.98,93.01,92.88,92.9,27855.0,91.6028,91.6323,91.5043,91.524,27855.0
2024-12-09 11:00:00,92.9,92.93,92.8,92.85,108703.0,91.524,91.5535,91.4255,91.4747,108703.0
2024-12-09 11:05:00,92.86,92.87,92.7,92.72,40360.0,91.4846,91.4944,91.3269,91.3466,40360.0
2024-12-09 11:10:00,92.72,92.77,92.58,92.58,52404.0,91.3466,91.3959,91.2087,91.2087,52404.0
2024-12-09 11:15:00,92.59,92.65,92.56,92.57,20890.0,91.2186,91.2777,91.189,91.1989,20890.0
2024-12-09 11:20:00,92.56,92.58,92.52,92.55,21139.0,91.189,91.2087,91.1496,91.1792,21139.0
2024-12-09 11:25:00,92.56,92.66,92.55,92.61,53596.0,91.189,91.2875,91.1792,91.2383,53596.0
2024-12-09 11:30:00,92.6,92.6,92.46,92.46,38345.0,91.2284,91.2284,91.0905,91.0905,38345.0
2024-12-09 11:35:00,92.45,92.5,92.43,92.48,53715.0,91.0806,91.1299,91.0609,91.1102,53715.0
2024-12-09 11:40:00,92.48,92.58,92.48,92.55,23309.0,91.1102,91.2087,91.1102,91.1792,23309.0
2024-12-09 11:45:00,92.55,92.7,92.55,92.67,76869.0,91.1792,91.3269,91.1792,91.2974,76869.0
2024-12-09 11:50:00,92.67,92.69,92.61,92.61,95798.0,91.2974,91.3171,91.2383,91.2383,95798.0
2024-12-09 11:55:00,92.62,92.64,92.59,92.61,10178.0,91.2481,91.2678,91.2186,91.2383,10178.0
2024-12-09 12:00:00,92.61,92.62,92.54,92.54,38384.0,91.2383,91.2481,91.1693,91.1693,38384.0
2024-12-09 12:05:00,92.53,92.58,92.49,92.49,10450.0,91.1595,91.2087,91.12,91.12,10450.0
2024-12-09 12:10:00,92.49,92.56,92.49,92.52,34951.0,91.12,91.189,91.12,91.1496,34951.0
2024-12-09 12:15:00,92.53,92.6,92.53,92.59,31343.0,91.1595,91.2284,91.1595,91.2186,31343.0
2024-12-09 12:20:00,92.59,92.6,92.47,92.48,10237.0,91.2186,91.2284,91.1003,91.1102,10237.0
2024-12-09 12:25:00,92.49,92.5,92.41,92.44,11813.0,91.12,91.1299,91.0412,91.0708,11813.0
2024-12-09 12:30:00,92.44,92.5,92.43,92.45,12989.0,91.0708,91.1299,91.0609,91.0806,12989.0
2024-12-09 12:35:00,92.45,92.53,92.43,92.52,10608.0,91.0806,91.1595,91.0609,91.1496,10608.0
2024-12-09 12:40:00,92.51,92.52,92.48,92.49,53673.0,91.1398,91.1496,91.1102,91.12,53673.0
2024-12-09 12:45:00,92.48,92.49,92.45,92.47,11761.0,91.1102,91.12,91.0806,91.1003,11761.0
2024-12-09 12:50:00,92.46,92.5,92.43,92.48,40023.0,91.0905,91.1299,91.0609,91.1102,40023.0
2024-12-09 12:55:00,92.47,92.49,92.41,92.41,19813.0,91.1003,91.12,91.0412,91.0412,19813.0
2024-12-09 13:00:00,92.41,92.45,92.38,92.41,19442.0,91.0412,91.0806,91.0117,91.0412,19442.0
2024-12-09 13:05:00,92.39,92.44,92.39,92.44,3413.0,91.0215,91.0708,91.0215,91.0708,3413.0
2024-12-09 13:10:00,92.45,92.49,92.41,92.41,21988.0,91.0806,91.12,91.0412,91.0412,21988.0
2024-12-09 13:15:00,92.42,92.45,92.42,92.43,4043.0,91.0511,91.0806,91.0511,91.0609,4043.0
2024-12-09 13:20:00,92.43,92.44,92.35,92.37,22304.0,91.0609,91.0708,90.9821,91.0018,22304.0
2024-12-09 13:25:00,92.37,92.4,92.33,92.36,13542.0,91.0018,91.0314,90.9624,90.992,13542.0
2024-12-09 13:30:00,92.34,92.41,92.34,92.38,14396.0,90.9723,91.0412,90.9723,91.0117,14396.0
2024-12-09 13:35:00,92.37,92.4,92.34,92.4,37350.0,91.0018,91.0314,90.9723,91.0314,37350.0
2024-12-09 13:40:00,92.41,92.42,92.33,92.35,15066.0,91.0412,91.0511,90.9624,90.9821,15066.0
2024-12-09 13:45:00,92.35,92.4,92.32,92.39,13520.0,90.9821,91.0314,90.9526,91.0215,13520.0
2024-12-09 13:50:00,92.39,92.39,92.34,92.36,15661.0,91.0215,91.0215,90.9723,90.992,15661.0
2024-12-09 13:55:00,92.37,92.38,92.32,92.32,9263.0,91.0018,91.0117,90.9526,90.9526,9263.0
2024-12-09 14:00:00,92.32,92.32,92.23,92.25,33236.0,90.9526,90.9526,90.8639,90.8836,33236.0
2024-12-09 14:05:00,92.26,92.27,92.23,92.27,17583.0,90.8935,90.9033,90.8639,90.9033,17583.0
2024-12-09 14:10:00,92.26,92.29,92.24,92.28,16168.0,90.8935,90.923,90.8737,90.9132,16168.0
2024-12-09 14:15:00,92.27,92.27,92.22,92.25,21370.0,90.9033,90.9033,90.854,90.8836,21370.0
2024-12-09 14:20:00,92.25,92.34,92.24,92.34,14326.0,90.8836,90.9723,90.8737,90.9723,14326.0
2024-12-09 14:25:00,92.34,92.34,92.24,92.25,15082.0,90.9723,90.9723,90.8737,90.8836,15082.0
2024-12-09 14:30:00,92.27,92.3,92.25,92.28,26846.0,90.9033,90.9329,90.8836,90.9132,26846.0
2024-12-09 14:35:00,92.27,92.32,92.26,92.3,13819.0,90.9033,90.9526,90.8935,90.9329,13819.0
2024-12-09 14:40:00,92.3,92.3,92.25,92.28,19163.0,90.9329,90.9329,90.8836,90.9132,19163.0
2024-12-09 14:45:00,92.27,92.28,92.26,92.27,18030.0,90.9033,90.9132,90.8935,90.9033,18030.0
2024-12-09 14:50:00,92.27,92.27,92.18,92.24,22425.0,90.9033,90.9033,90.8146,90.8737,22425.0
2024-12-09 14:55:00,92.25,92.25,92.2,92.23,19689.0,90.8836,90.8836,90.8343,90.8639,19689.0
2024-12-09 15:00:00,92.23,92.25,92.17,92.19,12742.0,90.8639,90.8836,90.8048,90.8245,12742.0
2024-12-09 15:05:00,92.19,92.24,92.15,92.23,51260.0,90.8245,90.8737,90.7851,90.8639,51260.0
2024-12-09 15:10:00,92.23,92.26,92.17,92.21,23193.0,90.8639,90.8935,90.8048,90.8442,23193.0
2024-12-09 15:15:00,92.21,92.25,92.21,92.25,23152.0,90.8442,90.8836,90.8442,90.8836,23152.0
2024-12-09 15:20:00,92.24,92.25,92.21,92.21,22396.0,90.8737,90.8836,90.8442,90.8442,22396.0
2024-12-09 15:25:00,92.21,92.24,92.18,92.23,69928.0,90.8442,90.8737,90.8146,90.8639,69928.0
2024-12-09 15:30:00,92.23,92.26,92.18,92.2,26153.0,90.8639,90.8935,90.8146,90.8343,26153.0
2024-12-09 15:35:00,92.19,92.19,92.14,92.16,21406.0,90.8245,90.8245,90.7752,90.7949,21406.0
2024-12-09 15:40:00,92.15,92.15,92.07,92.09,21379.0,90.7851,90.7851,90.7063,90.726,21379.0
2024-12-09 15:45:00,92.09,92.09,92.05,92.06,40220.0,90.726,90.726,90.6866,90.6964,40220.0
2024-12-09 15:50:00,92.06,92.07,91.9,91.91,151425.0,90.6964,90.7063,90.5388,90.5486,151425.0
2024-12-09 15:55:00,91.9,91.92,91.87,91.92,330627.0,90.5388,90.5585,90.5092,90.5585,330627.0
2024-12-10 09:30:00,91.78,91.85,91.1,91.13,140750.0,90.4206,90.4895,89.7506,89.7802,140750.0
2024-12-10 09:35:00,91.1,91.16,90.8,90.88,93520.0,89.7506,89.8097,89.4551,89.5339,93520.0
2024-12-10 09:40:00,90.87,90.87,90.46,90.51,52395.0,89.524,89.524,89.1201,89.1694,52395.0
2024-12-10 09:45:00,90.51,90.63,90.45,90.49,79244.0,89.1694,89.2876,89.1103,89.1497,79244.0
2024-12-10 09:50:00,90.47,90.56,90.38,90.54,63313.0,89.13,89.2186,89.0413,89.1989,63313.0
2024-12-10 09:55:00,90.54,90.7,90.54,90.66,61819.0,89.1989,89.3566,89.1989,89.3172,61819.0
2024-12-10 10:00:00,90.66,90.68,90.5,90.54,79550.0,89.3172,89.3369,89.1595,89.1989,79550.0
2024-12-10 10:05:00,90.56,90.61,90.43,90.44,81997.0,89.2186,89.2679,89.0906,89.1004,81997.0
2024-12-10 10:10:00,90.45,90.59,90.42,90.54,65760.0,89.1103,89.2482,89.0807,89.1989,65760.0
2024-12-10 10:15:00,90.54,90.63,90.53,90.59,52119.0,89.1989,89.2876,89.1891,89.2482,52119.0
2024-12-10 10:20:00,90.59,90.73,90.59,90.68,37264.0,89.2482,89.3861,89.2482,89.3369,37264.0
2024-12-10 10:25:00,90.7,90.76,90.7,90.71,15710.0,89.3566,89.4157,89.3566,89.3664,15710.0
2024-12-10 10:30:00,90.72,90.87,90.69,90.82,39716.0,89.3763,89.524,89.3467,89.4748,39716.0
2024-12-10 10:35:00,90.83,90.9,90.8,90.89,43734.0,89.4846,89.5536,89.4551,89.5437,43734.0
2024-12-10 10:40:00,90.88,90.98,90.86,90.98,30129.0,89.5339,89.6324,89.5142,89.6324,30129.0
2024-12-10 10:45:00,90.98,91.09,90.95,91.07,64166.0,89.6324,89.7408,89.6029,89.7211,64166.0
2024-12-10 10:50:00,91.08,91.11,91.05,91.06,157057.0,89.7309,89.7605,89.7014,89.7112,157057.0
2024-12-10 10:55:00,91.06,91.2,91.05,91.13,37652.0,89.7112,89.8492,89.7014,89.7802,37652.0
2024-12-10 11:00:00,91.12,91.24,91.1,91.24,84295.0,89.7703,89.8886,89.7506,89.8886,84295.0
2024-12-10 11:05:00,91.23,91.29,91.18,91.29,30803.0,89.8787,89.9378,89.8294,89.9378,30803.0
2024-12-10 11:10:00,91.29,91.32,91.22,91.22,34351.0,89.9378,89.9674,89.8689,89.8689,34351.0
2024-12-10 11:15:00,91.23,91.24,91.12,91.13,103666.0,89.8787,89.8886,89.7703,89.7802,103666.0
2024-12-10 11:20:00,91.13,91.15,91.1,91.13,35751.0,89.7802,89.7999,89.7506,89.7802,35751.0
2024-12-10 11:25:00,91.14,91.28,91.14,91.27,28553.0,89.79,89.928,89.79,89.9181,28553.0
2024-12-10 11:30:00,91.26,91.33,91.2,91.33,49679.0,89.9083,89.9772,89.8492,89.9772,49679.0
2024-12-10 11:35:00,91.34,91.35,91.24,91.31,47434.0,89.9871,89.9969,89.8886,89.9575,47434.0
2024-12-10 11:40:00,91.31,91.4,91.29,91.36,37642.0,89.9575,90.0462,89.9378,90.0068,37642.0
2024-12-10 11:45:00,91.36,91.36,91.22,91.23,45991.0,90.0068,90.0068,89.8689,89.8787,45991.0
2024-12-10 11:50:00,91.22,91.24,91.11,91.17,25012.0,89.8689,89.8886,89.7605,89.8196,25012.0
2024-12-10 11:55:00,91.16,91.2,91.14,91.19,24429.0,89.8097,89.8492,89.79,89.8393,24429.0
2024-12-10 12:00:00,91.19,91.2,91.13,91.15,19342.0,89.8393,89.8492,89.7802,89.7999,19342.0
2024-12-10 12:05:00,91.17,91.25,91.16,91.25,17213.0,89.8196,89.8984,89.8097,89.8984,17213.0
2024-12-10 12:10:00,91.28,91.32,91.26,91.28,10961.0,89.928,89.9674,89.9083,89.928,10961.0
2024-12-10 12:15:00,91.28,91.32,91.28,91.31,13990.0,89.928,89.9674,89.928,89.9575,13990.0
2024-12-10 12:20:00,91.31,91.31,91.24,91.24,5348.0,89.9575,89.9575,89.8886,89.8886,5348.0
2024-12-10 12:25:00,91.24,91.25,91.21,91.24,3568.0,89.8886,89.8984,89.859,89.8886,3568.0
2024-12-10 12:30:00,91.23,91.36,91.22,91.36,16122.0,89.8787,90.0068,89.8689,90.0068,16122.0
2024-12-10 12:35:00,91.36,91.36,91.31,91.32,14746.0,90.0068,90.0068,89.9575,89.9674,14746.0
2024-12-10 12:40:00,91.32,91.37,91.29,91.34,14374.0,89.9674,90.0166,89.9378,89.9871,14374.0
2024-12-10 12:45:00,91.33,91.37,91.33,91.36,8414.0,89.9772,90.0166,89.9772,90.0068,8414.0
2024-12-10 12:50:00,91.36,91.4,91.33,91.34,11536.0,90.0068,90.0462,89.9772,89.9871,11536.0
2024-12-10 12:55:00,91.35,91.36,91.31,91.31,5431.0,89.9969,90.0068,89.9575,89.9575,5431.0
2024-12-10 13:00:00,91.31,91.32,91.23,91.24,5615.0,89.9575,89.9674,89.8787,89.8886,5615.0
2024-12-10 13:05:00,91.25,91.31,91.24,91.29,10999.0,89.8984,89.9575,89.8886,89.9378,10999.0
2024-12-10 13:10:00,91.28,91.33,91.27,91.31,10429.0,89.928,89.9772,89.9181,89.9575,10429.0
2024-12-10 13:15:00,91.31,91.35,91.31,91.32,12788.0,89.9575,89.9969,89.9575,89.9674,12788.0
2024-12-10 13:20:00,91.33,91.33,91.27,91.28,5674.0,89.9772,89.9772,89.9181,89.928,5674.0
2024-12-10 13:25:00,91.29,91.3,91.22,91.22,15203.0,89.9378,89.9477,89.8689,89.8689,15203.0
2024-12-10 13:30:00,91.21,91.24,91.2,91.23,10933.0,89.859,89.8886,89.8492,89.8787,10933.0
2024-12-10 13:35:00,91.23,91.29,91.22,91.28,12439.0,89.8787,89.9378,89.8689,89.928,12439.0
2024-12-10 13:40:00,91.28,91.29,91.23,91.23,3374.0,89.928,89.9378,89.8787,89.8787,3374.0
2024-12-10 13:45:00,91.23,91.24,91.18,91.22,14029.0,89.8787,89.8886,89.8294,89.8689,14029.0
2024-12-10 13:50:00,91.21,91.24,91.19,91.2,11973.0,89.859,89.8886,89.8393,89.8492,11973.0
2024-12-10 13:55:00,91.2,91.22,91.19,91.19,4849.0,89.8492,89.8689,89.8393,89.8393,4849.0
2024-12-10 14:00:00,91.19,91.21,91.15,91.17,12265.0,89.8393,89.859,89.7999,89.8196,12265.0
2024-12-10 14:05:00,91.19,91.2,91.18,91.2,4183.0,89.8393,89.8492,89.8294,89.8492,4183.0
2024-12-10 14:10:00,91.2,91.22,91.18,91.21,20023.0,89.8492,89.8689,89.8294,89.859,20023.0
2024-12-10 14:15:00,91.21,91.3,91.2,91.3,14832.0,89.859,89.9477,89.8492,89.9477,14832.0
2024-12-10 14:20:00,91.29,91.3,91.27,91.3,9296.0,89.9378,89.9477,89.9181,89.9477,9296.0
2024-12-10 14:25:00,91.29,91.3,91.26,91.26,4394.0,89.9378,89.9477,89.9083,89.9083,4394.0
2024-12-10 14:30:00,91.26,91.26,91.21,91.24,8267.0,89.9083,89.9083,89.859,89.8886,8267.0
2024-12-10 14:35:00,91.25,91.33,91.23,91.33,10776.0,89.8984,89.9772,89.8787,89.9772,10776.0
2024-12-10 14:40:00,91.34,91.4,91.32,91.39,11235.0,89.9871,90.0462,89.9674,90.0363,11235.0
2024-12-10 14:45:00,91.39,91.45,91.38,91.44,13444.0,90.0363,90.0955,90.0265,90.0856,13444.0
2024-12-10 14:50:00,91.44,91.48,91.42,91.43,11198.0,90.0856,90.125,90.0659,90.0757,11198.0
2024-12-10 14:55:00,91.44,91.47,91.4,91.47,12831.0,90.0856,90.1152,90.0462,90.1152,12831.0
2024-12-10 15:00:00,91.47,91.49,91.4,91.43,22042.0,90.1152,90.1349,90.0462,90.0757,22042.0
2024-12-10 15:05:00,91.43,91.45,91.36,91.36,29736.0,90.0757,90.0955,90.0068,90.0068,29736.0
2024-12-10 15:10:00,91.36,91.37,91.28,91.28,25247.0,90.0068,90.0166,89.928,89.928,25247.0
2024-12-10 15:15:00,91.28,91.28,91.25,91.25,11388.0,89.928,89.928,89.8984,89.8984,11388.0
2024-12-10 15:20:00,91.25,91.25,91.18,91.21,36046.0,89.8984,89.8984,89.8294,89.859,36046.0
2024-12-10 15:25:00,91.22,91.22,91.1,91.12,31061.0,89.8689,89.8689,89.7506,89.7703,31061.0
2024-12-10 15:30:00,91.12,91.12,91.02,91.06,36607.0,89.7703,89.7703,89.6718,89.7112,36607.0
2024-12-10 15:35:00,91.06,91.06,90.98,91.01,22553.0,89.7112,89.7112,89.6324,89.662,22553.0
2024-12-10 15:40:00,91.0,91.03,90.97,90.98,33636.0,89.6521,89.6817,89.6226,89.6324,33636.0
2024-12-10 15:45:00,90.99,91.0,90.91,90.92,76457.0,89.6423,89.6521,89.5634,89.5733,76457.0
2024-12-10 15:50:00,90.92,90.96,90.87,90.9,122602.0,89.5733,89.6127,89.524,89.5536,122602.0
2024-12-10 15:55:00,90.9,90.98,90.9,90.98,357360.0,89.5536,89.6324,89.5536,89.6324,357360.0
2024-12-11 09:30:00,91.25,91.25,90.83,90.92,153429.0,89.8984,89.8984,89.4846,89.5733,153429.0
2024-12-11 09:35:00,90.9,91.15,90.84,91.01,83699.0,89.5536,89.7999,89.4945,89.662,83699.0
2024-12-11 09:40:00,91.0,91.07,90.87,90.92,79064.0,89.6521,89.7211,89.524,89.5733,79064.0
2024-12-11 09:45:00,90.91,91.02,90.9,90.94,52604.0,89.5634,89.6718,89.5536,89.593,52604.0
2024-12-11 09:50:00,90.94,90.99,90.81,90.81,26345.0,89.593,89.6423,89.4649,89.4649,26345.0
2024-12-11 09:55:00,90.81,90.88,90.77,90.83,27418.0,89.4649,89.5339,89.4255,89.4846,27418.0
2024-12-11 10:00:00,90.83,90.87,90.68,90.79,48151.0,89.4846,89.524,89.3369,89.4452,48151.0
2024-12-11 10:05:00,90.79,90.83,90.74,90.82,26027.0,89.4452,89.4846,89.396,89.4748,26027.0
2024-12-11 10:10:00,90.81,90.91,90.79,90.84,28143.0,89.4649,89.5634,89.4452,89.4945,28143.0
2024-12-11 10:15:00,90.84,90.87,90.8,90.84,46783.0,89.4945,89.524,89.4551,89.4945,46783.0
2024-12-11 10:20:00,90.84,90.99,90.83,90.95,22630.0,89.4945,89.6423,89.4846,89.6029,22630.0
2024-12-11 10:25:00,90.95,90.96,90.86,90.91,18968.0,89.6029,89.6127,89.5142,89.5634,18968.0
2024-12-11 10:30:00,90.9,90.9,90.74,90.75,51410.0,89.5536,89.5536,89.396,89.4058,51410.0
2024-12-11 10:35:00,90.75,90.84,90.7,90.8,30658.0,89.4058,89.4945,89.3566,89.4551,30658.0
2024-12-11 10:40:00,90.79,90.86,90.79,90.82,63544.0,89.4452,89.5142,89.4452,89.4748,63544.0
2024-12-11 10:45:00,90.82,90.84,90.77,90.78,161380.0,89.4748,89.4945,89.4255,89.4354,161380.0
2024-12-11 10:50:00,90.79,90.83,90.75,90.82,77202.0,89.4452,89.4846,89.4058,89.4748,77202.0
2024-12-11 10:55:00,90.81,90.82,90.72,90.72,39086.0,89.4649,89.4748,89.3763,89.3763,39086.0
2024-12-11 11:00:00,90.73,90.76,90.66,90.73,121131.0,89.3861,89.4157,89.3172,89.3861,121131.0
2024-12-11 11:05:00,90.74,90.75,90.65,90.67,52346.0,89.396,89.4058,89.3073,89.327,52346.0
2024-12-11 11:10:00,90.66,90.7,90.63,90.63,50379.0,89.3172,89.3566,89.2876,89.2876,50379.0
2024-12-11 11:15:00,90.62,90.69,90.61,90.69,24822.0,89.2777,89.3467,89.2679,89.3467,24822.0
2024-12-11 11:20:00,90.69,90.7,90.67,90.7,16621.0,89.3467,89.3566,89.327,89.3566,16621.0
2024-12-11 11:25:00,90.71,90.8,90.7,90.77,14409.0,89.3664,89.4551,89.3566,89.4255,14409.0
2024-12-11 11:30:00,90.77,90.79,90.76,90.78,14315.0,89.4255,89.4452,89.4157,89.4354,14315.0
2024-12-11 11:35:00,90.76,90.85,90.75,90.85,90909.0,89.4157,89.5043,89.4058,89.5043,90909.0
2024-12-11 11:40:00,90.86,90.91,90.85,90.91,41373.0,89.5142,89.5634,89.5043,89.5634,41373.0
2024-12-11 11:45:00,90.91,90.92,90.82,90.84,34080.0,89.5634,89.5733,89.4748,89.4945,34080.0
2024-12-11 11:50:00,90.84,90.84,90.75,90.78,77603.0,89.4945,89.4945,89.4058,89.4354,77603.0
2024-12-11 11:55:00,90.78,90.84,90.76,90.79,33023.0,89.4354,89.4945,89.4157,89.4452,33023.0
2024-12-11 12:00:00,90.77,90.82,90.75,90.79,16388.0,89.4255,89.4748,89.4058,89.4452,16388.0
2024-12-11 12:05:00,90.8,90.82,90.77,90.82,22981.0,89.4551,89.4748,89.4255,89.4748,22981.0
2024-12-11 12:10:00,90.82,90.87,90.78,90.79,22000.0,89.4748,89.524,89.4354,89.4452,22000.0
2024-12-11 12:15:00,90.79,90.8,90.65,90.66,28757.0,89.4452,89.4551,89.3073,89.3172,28757.0
2024-12-11 12:20:00,90.65,90.7,90.64,90.68,22964.0,89.3073,89.3566,89.2974,89.3369,22964.0
2024-12-11 12:25:00,90.68,90.69,90.65,90.65,14811.0,89.3369,89.3467,89.3073,89.3073,14811.0
2024-12-11 12:30:00,90.65,90.71,90.64,90.7,16792.0,89.3073,89.3664,89.2974,89.3566,16792.0
2024-12-11 12:35:00,90.7,90.71,90.63,90.64,13421.0,89.3566,89.3664,89.2876,89.2974,13421.0
2024-12-11 12:40:00,90.64,90.7,90.64,90.7,31680.0,89.2974,89.3566,89.2974,89.3566,31680.0
2024-12-11 12:45:00,90.7,90.73,90.69,90.73,42717.0,89.3566,89.3861,89.3467,89.3861,42717.0
2024-12-11 12:50:00,90.72,90.83,90.72,90.79,111907.0,89.3763,89.4846,89.3763,89.4452,111907.0
2024-12-11 12:55:00,90.79,90.81,90.76,90.77,38316.0,89.4452,89.4649,89.4157,89.4255,38316.0
2024-12-11 13:00:00,90.76,90.83,90.76,90.82,21614.0,89.4157,89.4846,89.4157,89.4748,21614.0
2024-12-11 13:05:00,90.82,90.85,90.77,90.78,26620.0,89.4748,89.5043,89.4255,89.4354,26620.0
2024-12-11 13:10:00,90.78,90.82,90.75,90.81,45919.0,89.4354,89.4748,89.4058,89.4649,45919.0
2024-12-11 13:15:00,90.81,90.83,90.78,90.79,21052.0,89.4649,89.4846,89.4354,89.4452,21052.0
2024-12-11 13:20:00,90.78,90.79,90.75,90.76,8214.0,89.4354,89.4452,89.4058,89.4157,8214.0
2024-12-11 13:25:00,90.76,90.77,90.74,90.76,12938.0,89.4157,89.4255,89.396,89.4157,12938.0
2024-12-11 13:30:00,90.78,90.8,90.74,90.75,12557.0,89.4354,89.4551,89.396,89.4058,12557.0
2024-12-11 13:35:00,90.75,90.77,90.7,90.71,19287.0,89.4058,89.4255,89.3566,89.3664,19287.0
2024-12-11 13:40:00,90.71,90.73,90.69,90.7,234416.0,89.3664,89.3861,89.3467,89.3566,234416.0
2024-12-11 13:45:00,90.7,90.71,90.65,90.65,66838.0,89.3566,89.3664,89.3073,89.3073,66838.0
2024-12-11 13:50:00,90.65,90.66,90.61,90.64,53499.0,89.3073,89.3172,89.2679,89.2974,53499.0
2024-12-11 13:55:00,90.63,90.64,90.59,90.6,36837.0,89.2876,89.2974,89.2482,89.258,36837.0
2024-12-11 14:00:00,90.59,90.63,90.59,90.61,45966.0,89.2482,89.2876,89.2482,89.2679,45966.0
2024-12-11 14:05:00,90.61,90.65,90.61,90.63,21853.0,89.2679,89.3073,89.2679,89.2876,21853.0
2024-12-11 14:10:00,90.63,90.68,90.6,90.67,45199.0,89.2876,89.3369,89.258,89.327,45199.0
2024-12-11 14:15:00,90.66,90.72,90.66,90.69,49684.0,89.3172,89.3763,89.3172,89.3467,49684.0
2024-12-11 14:20:00,90.68,90.71,90.67,90.7,58096.0,89.3369,89.3664,89.327,89.3566,58096.0
2024-12-11 14:25:00,90.69,90.74,90.69,90.71,26094.0,89.3467,89.396,89.3467,89.3664,26094.0
2024-12-11 14:30:00,90.72,90.76,90.69,90.75,20179.0,89.3763,89.4157,89.3467,89.4058,20179.0
2024-12-11 14:35:00,90.75,90.8,90.74,90.8,14079.0,89.4058,89.4551,89.396,89.4551,14079.0
2024-12-11 14:40:00,90.79,90.85,90.77,90.79,32732.0,89.4452,89.5043,89.4255,89.4452,32732.0
2024-12-11 14:45:00,90.8,90.86,90.79,90.84,32778.0,89.4551,89.5142,89.4452,89.4945,32778.0
2024-12-11 14:50:00,90.84,90.87,90.83,90.83,19771.0,89.4945,89.524,89.4846,89.4846,19771.0
2024-12-11 14:55:00,90.83,90.87,90.81,90.84,23408.0,89.4846,89.524,89.4649,89.4945,23408.0
2024-12-11 15:00:00,90.83,90.83,90.77,90.78,11496.0,89.4846,89.4846,89.4255,89.4354,11496.0
2024-12-11 15:05:00,90.79,90.81,90.75,90.8,46387.0,89.4452,89.4649,89.4058,89.4551,46387.0
2024-12-11 15:10:00,90.79,90.83,90.79,90.81,47085.0,89.4452,89.4846,89.4452,89.4649,47085.0
2024-12-11 15:15:00,90.8,90.82,90.78,90.81,25364.0,89.4551,89.4748,89.4354,89.4649,25364.0
2024-12-11 15:20:00,90.8,90.83,90.79,90.81,41041.0,89.4551,89.4846,89.4452,89.4649,41041.0
2024-12-11 15:25:00,90.81,90.82,90.78,90.79,21761.0,89.4649,89.4748,89.4354,89.4452,21761.0
2024-12-11 15:30:00,90.79,90.79,90.72,90.72,28874.0,89.4452,89.4452,89.3763,89.3763,28874.0
2024-12-11 15:35:00,90.73,90.76,90.7,90.75,64364.0,89.3861,89.4157,89.3566,89.4058,64364.0
2024-12-11 15:40:00,90.75,90.75,90.67,90.67,111944.0,89.4058,89.4058,89.327,89.327,111944.0
2024-12-11 15:45:00,90.68,90.68,90.64,90.65,57395.0,89.3369,89.3369,89.2974,89.3073,57395.0
2024-12-11 15:50:00,90.64,90.69,90.62,90.64,135930.0,89.2974,89.3467,89.2777,89.2974,135930.0
2024-12-11 15:55:00,90.63,90.64,90.57,90.61,664400.0,89.2876,89.2974,89.2285,89.2679,664400.0
2024-12-12 09:30:00,90.31,90.37,90.14,90.21,189180.0,88.9723,89.0314,88.8049,88.8738,189180.0
2024-12-12 09:35:00,90.2,90.3,90.08,90.25,80800.0,88.864,88.9625,88.7457,88.9132,80800.0
2024-12-12 09:40:00,90.25,90.35,90.21,90.31,225435.0,88.9132,89.0117,88.8738,88.9723,225435.0
2024-12-12 09:45:00,90.31,90.56,90.3,90.54,40059.0,88.9723,89.2186,88.9625,89.1989,40059.0
2024-12-12 09:50:00,90.53,90.55,90.31,90.34,33565.0,89.1891,89.2088,88.9723,89.0019,33565.0
2024-12-12 09:55:00,90.34,90.34,90.25,90.32,22551.0,89.0019,89.0019,88.9132,88.9822,22551.0
2024-12-12 10:00:00,90.34,90.41,90.29,90.3,59321.0,89.0019,89.0709,88.9526,88.9625,59321.0
2024-12-12 10:05:00,90.3,90.33,90.21,90.27,32573.0,88.9625,88.992,88.8738,88.9329,32573.0
2024-12-12 10:10:00,90.28,90.38,90.21,90.31,52617.0,88.9428,89.0413,88.8738,88.9723,52617.0
2024-12-12 10:15:00,90.31,90.35,90.23,90.26,28075.0,88.9723,89.0117,88.8935,88.9231,28075.0
2024-12-12 10:20:00,90.27,90.29,90.23,90.23,10592.0,88.9329,88.9526,88.8935,88.8935,10592.0
2024-12-12 10:25:00,90.23,90.26,90.19,90.2,23088.0,88.8935,88.9231,88.8541,88.864,23088.0
2024-12-12 10:30:00,90.2,90.25,90.15,90.23,40343.0,88.864,88.9132,88.8147,88.8935,40343.0
2024-12-12 10:35:00,90.23,90.23,90.09,90.1,32053.0,88.8935,88.8935,88.7556,88.7654,32053.0
2024-12-12 10:40:00,90.09,90.1,90.02,90.03,19934.0,88.7556,88.7654,88.6866,88.6965,19934.0
2024-12-12 10:45:00,90.03,90.07,89.98,90.01,64152.0,88.6965,88.7359,88.6472,88.6768,64152.0
2024-12-12 10:50:00,90.01,90.03,89.96,90.03,40871.0,88.6768,88.6965,88.6275,88.6965,40871.0
2024-12-12 10:55:00,90.02,90.18,90.02,90.16,19357.0,88.6866,88.8443,88.6866,88.8246,19357.0
2024-12-12 11:00:00,90.14,90.16,90.03,90.16,52523.0,88.8049,88.8246,88.6965,88.8246,52523.0
2024-12-12 11:05:00,90.16,90.22,90.16,90.2,33708.0,88.8246,88.8837,88.8246,88.864,33708.0
2024-12-12 11:10:00,90.19,90.21,90.13,90.15,23761.0,88.8541,88.8738,88.795,88.8147,23761.0
2024-12-12 11:15:00,90.15,90.19,90.12,90.19,13341.0,88.8147,88.8541,88.7852,88.8541,13341.0
2024-12-12 11:20:00,90.2,90.26,90.2,90.26,8594.0,88.864,88.9231,88.864,88.9231,8594.0
2024-12-12 11:25:00,90.27,90.31,90.26,90.3,10542.0,88.9329,88.9723,88.9231,88.9625,10542.0
2024-12-12 11:30:00,90.29,90.3,90.26,90.28,14792.0,88.9526,88.9625,88.9231,88.9428,14792.0
2024-12-12 11:35:00,90.27,90.31,90.27,90.27,13195.0,88.9329,88.9723,88.9329,88.9329,13195.0
2024-12-12 11:40:00,90.27,90.28,90.17,90.19,12532.0,88.9329,88.9428,88.8344,88.8541,12532.0
2024-12-12 11:45:00,90.19,90.2,90.11,90.14,18990.0,88.8541,88.864,88.7753,88.8049,18990.0
2024-12-12 11:50:00,90.15,90.16,90.09,90.12,10638.0,88.8147,88.8246,88.7556,88.7852,10638.0
2024-12-12 11:55:00,90.13,90.13,90.08,90.11,5695.0,88.795,88.795,88.7457,88.7753,5695.0
2024-12-12 12:00:00,90.11,90.18,90.11,90.16,11582.0,88.7753,88.8443,88.7753,88.8246,11582.0
2024-12-12 12:05:00,90.15,90.21,90.14,90.17,13577.0,88.8147,88.8738,88.8049,88.8344,13577.0
2024-12-12 12:10:00,90.17,90.22,90.16,90.22,6981.0,88.8344,88.8837,88.8246,88.8837,6981.0
2024-12-12 12:15:00,90.23,90.3,90.22,90.29,16032.0,88.8935,88.9625,88.8837,88.9526,16032.0
2024-12-12 12:20:00,90.29,90.29,90.23,90.27,138483.0,88.9526,88.9526,88.8935,88.9329,138483.0
2024-12-12 12:25:00,90.27,90.32,90.25,90.27,151755.0,88.9329,88.9822,88.9132,88.9329,151755.0
2024-12-12 12:30:00,90.27,90.28,90.23,90.23,10663.0,88.9329,88.9428,88.8935,88.8935,10663.0
2024-12-12 12:35:00,90.22,90.22,90.16,90.21,9063.0,88.8837,88.8837,88.8246,88.8738,9063.0
2024-12-12 12:40:00,90.21,90.21,90.15,90.21,8669.0,88.8738,88.8738,88.8147,88.8738,8669.0
2024-12-12 12:45:00,90.22,90.25,90.2,90.2,15534.0,88.8837,88.9132,88.864,88.864,15534.0
2024-12-12 12:50:00,90.2,90.2,90.14,90.17,10738.0,88.864,88.864,88.8049,88.8344,10738.0
2024-12-12 12:55:00,90.17,90.24,90.17,90.23,22738.0,88.8344,88.9034,88.8344,88.8935,22738.0
2024-12-12 13:00:00,90.23,90.25,90.16,90.18,13925.0,88.8935,88.9132,88.8246,88.8443,13925.0
2024-12-12 13:05:00,90.17,90.21,90.16,90.2,8510.0,88.8344,88.8738,88.8246,88.864,8510.0
2024-12-12 13:10:00,90.21,90.21,90.16,90.19,5636.0,88.8738,88.8738,88.8246,88.8541,5636.0
2024-12-12 13:15:00,90.19,90.24,90.18,90.23,8250.0,88.8541,88.9034,88.8443,88.8935,8250.0
2024-12-12 13:20:00,90.23,90.24,90.21,90.23,7141.0,88.8935,88.9034,88.8738,88.8935,7141.0
2024-12-12 13:25:00,90.23,90.23,90.11,90.11,12795.0,88.8935,88.8935,88.7753,88.7753,12795.0
2024-12-12 13:30:00,90.11,90.14,90.1,90.12,8740.0,88.7753,88.8049,88.7654,88.7852,8740.0
2024-12-12 13:35:00,90.12,90.12,90.1,90.12,5770.0,88.7852,88.7852,88.7654,88.7852,5770.0
2024-12-12 13:40:00,90.12,90.12,90.06,90.06,5121.0,88.7852,88.7852,88.726,88.726,5121.0
2024-12-12 13:45:00,90.06,90.08,90.03,90.08,10333.0,88.726,88.7457,88.6965,88.7457,10333.0
2024-12-12 13:50:00,90.08,90.13,90.07,90.13,11203.0,88.7457,88.795,88.7359,88.795,11203.0
2024-12-12 13:55:00,90.13,90.14,90.09,90.09,5913.0,88.795,88.8049,88.7556,88.7556,5913.0
2024-12-12 14:00:00,90.09,90.15,90.07,90.14,17290.0,88.7556,88.8147,88.7359,88.8049,17290.0
2024-12-12 14:05:00,90.15,90.16,90.1,90.1,20296.0,88.8147,88.8246,88.7654,88.7654,20296.0
2024-12-12 14:10:00,90.1,90.14,90.09,90.09,14089.0,88.7654,88.8049,88.7556,88.7556,14089.0
2024-12-12 14:15:00,90.1,90.13,90.09,90.12,17480.0,88.7654,88.795,88.7556,88.7852,17480.0
2024-12-12 14:20:00,90.11,90.12,90.06,90.09,16820.0,88.7753,88.7852,88.726,88.7556,16820.0
2024-12-12 14:25:00,90.09,90.1,90.03,90.03,23537.0,88.7556,88.7654,88.6965,88.6965,23537.0
2024-12-12 14:30:00,90.03,90.05,90.02,90.03,20293.0,88.6965,88.7162,88.6866,88.6965,20293.0
2024-12-12 14:35:00,90.03,90.07,90.01,90.07,16118.0,88.6965,88.7359,88.6768,88.7359,16118.0
2024-12-12 14:40:00,90.08,90.08,90.04,90.06,31540.0,88.7457,88.7457,88.7063,88.726,31540.0
2024-12-12 14:45:00,90.06,90.09,90.04,90.05,40354.0,88.726,88.7556,88.7063,88.7162,40354.0
2024-12-12 14:50:00,90.06,90.08,90.02,90.03,20684.0,88.726,88.7457,88.6866,88.6965,20684.0
2024-12-12 14:55:00,90.03,90.04,90.0,90.03,15856.0,88.6965,88.7063,88.6669,88.6965,15856.0
2024-12-12 15:00:00,90.04,90.12,90.03,90.07,41689.0,88.7063,88.7852,88.6965,88.7359,41689.0
2024-12-12 15:05:00,90.07,90.18,90.06,90.17,19969.0,88.7359,88.8443,88.726,88.8344,19969.0
2024-12-12 15:10:00,90.18,90.19,90.15,90.15,15793.0,88.8443,88.8541,88.8147,88.8147,15793.0
2024-12-12 15:15:00,90.16,90.2,90.15,90.18,40466.0,88.8246,88.864,88.8147,88.8443,40466.0
2024-12-12 15:20:00,90.17,90.21,90.15,90.2,19998.0,88.8344,88.8738,88.8147,88.864,19998.0
2024-12-12 15:25:00,90.2,90.21,90.17,90.18,18878.0,88.864,88.8738,88.8344,88.8443,18878.0
2024-12-12 15:30:00,90.18,90.21,90.17,90.2,28033.0,88.8443,88.8738,88.8344,88.864,28033.0
2024-12-12 15:35:00,90.2,90.21,90.16,90.17,33229.0,88.864,88.8738,88.8246,88.8344,33229.0
2024-12-12 15:40:00,90.17,90.17,90.09,90.1,72485.0,88.8344,88.8344,88.7556,88.7654,72485.0
2024-12-12 15:45:00,90.09,90.11,90.01,90.01,50124.0,88.7556,88.7753,88.6768,88.6768,50124.0
2024-12-12 15:50:00,90.01,90.06,89.99,90.04,121273.0,88.6768,88.726,88.6571,88.7063,121273.0
2024-12-12 15:55:00,90.05,90.05,89.96,89.99,200107.0,88.7162,88.7162,88.6275,88.6571,200107.0
2024-12-13 09:30:00,89.65,89.81,89.43,89.63,143708.0,88.3221,88.4797,88.1054,88.3024,143708.0
2024-12-13 09:35:00,89.62,89.62,89.37,89.55,79848.0,88.2926,88.2926,88.0463,88.2236,79848.0
2024-12-13 09:40:00,89.53,89.57,89.38,89.43,83185.0,88.2039,88.2433,88.0561,88.1054,83185.0
2024-12-13 09:45:00,89.41,89.52,89.31,89.41,89292.0,88.0857,88.194,87.9871,88.0857,89292.0
2024-12-13 09:50:00,89.41,89.41,89.27,89.29,50178.0,88.0857,88.0857,87.9477,87.9674,50178.0
2024-12-13 09:55:00,89.28,89.33,89.14,89.18,40190.0,87.9576,88.0069,87.8197,87.8591,40190.0
2024-12-13 10:00:00,89.18,89.22,89.11,89.19,36956.0,87.8591,87.8985,87.7901,87.8689,36956.0
2024-12-13 10:05:00,89.2,89.21,89.07,89.09,38544.0,87.8788,87.8886,87.7507,87.7704,38544.0
2024-12-13 10:10:00,89.09,89.09,89.0,89.04,51597.0,87.7704,87.7704,87.6817,87.7211,51597.0
2024-12-13 10:15:00,89.04,89.15,89.0,89.11,27521.0,87.7211,87.8295,87.6817,87.7901,27521.0
2024-12-13 10:20:00,89.1,89.1,89.01,89.06,39938.0,87.7803,87.7803,87.6916,87.7409,39938.0
2024-12-13 10:25:00,89.05,89.18,89.05,89.16,61897.0,87.731,87.8591,87.731,87.8394,61897.0
2024-12-13 10:30:00,89.15,89.15,89.09,89.1,80847.0,87.8295,87.8295,87.7704,87.7803,80847.0
2024-12-13 10:35:00,89.1,89.15,89.07,89.12,32883.0,87.7803,87.8295,87.7507,87.8,32883.0
2024-12-13 10:40:00,89.12,89.14,89.04,89.09,40848.0,87.8,87.8197,87.7211,87.7704,40848.0
2024-12-13 10:45:00,89.09,89.18,89.07,89.16,31243.0,87.7704,87.8591,87.7507,87.8394,31243.0
2024-12-13 10:50:00,89.16,89.21,89.11,89.21,25731.0,87.8394,87.8886,87.7901,87.8886,25731.0
2024-12-13 10:55:00,89.2,89.32,89.2,89.32,33287.0,87.8788,87.997,87.8788,87.997,33287.0
2024-12-13 11:00:00,89.32,89.34,89.23,89.27,24884.0,87.997,88.0167,87.9083,87.9477,24884.0
2024-12-13 11:05:00,89.26,89.4,89.26,89.4,45848.0,87.9379,88.0758,87.9379,88.0758,45848.0
2024-12-13 11:10:00,89.39,89.46,89.38,89.38,23407.0,88.066,88.1349,88.0561,88.0561,23407.0
2024-12-13 11:15:00,89.38,89.42,89.34,89.36,22949.0,88.0561,88.0955,88.0167,88.0364,22949.0
2024-12-13 11:20:00,89.35,89.44,89.35,89.44,8369.0,88.0266,88.1152,88.0266,88.1152,8369.0
2024-12-13 11:25:00,89.44,89.5,89.42,89.5,19846.0,88.1152,88.1743,88.0955,88.1743,19846.0
2024-12-13 11:30:00,89.5,89.57,89.48,89.54,28703.0,88.1743,88.2433,88.1546,88.2137,28703.0
2024-12-13 11:35:00,89.55,89.56,89.48,89.49,10986.0,88.2236,88.2334,88.1546,88.1645,10986.0
2024-12-13 11:40:00,89.48,89.5,89.46,89.47,21661.0,88.1546,88.1743,88.1349,88.1448,21661.0
2024-12-13 11:45:00,89.46,89.47,89.37,89.37,14172.0,88.1349,88.1448,88.0463,88.0463,14172.0
2024-12-13 11:50:00,89.38,89.43,89.36,89.4,21202.0,88.0561,88.1054,88.0364,88.0758,21202.0
2024-12-13 11:55:00,89.4,89.42,89.37,89.39,19504.0,88.0758,88.0955,88.0463,88.066,19504.0
2024-12-13 12:00:00,89.38,89.4,89.3,89.3,14264.0,88.0561,88.0758,87.9773,87.9773,14264.0
2024-12-13 12:05:00,89.3,89.3,89.22,89.23,7289.0,87.9773,87.9773,87.8985,87.9083,7289.0
2024-12-13 12:10:00,89.22,89.25,89.17,89.19,15094.0,87.8985,87.928,87.8492,87.8689,15094.0
2024-12-13 12:15:00,89.17,89.18,89.14,89.17,10305.0,87.8492,87.8591,87.8197,87.8492,10305.0
2024-12-13 12:20:00,89.16,89.17,89.07,89.12,27621.0,87.8394,87.8492,87.7507,87.8,27621.0
2024-12-13 12:25:00,89.11,89.14,89.11,89.13,16255.0,87.7901,87.8197,87.7901,87.8098,16255.0
2024-12-13 12:30:00,89.12,89.15,89.08,89.09,26102.0,87.8,87.8295,87.7606,87.7704,26102.0
2024-12-13 12:35:00,89.1,89.11,89.04,89.06,36200.0,87.7803,87.7901,87.7211,87.7409,36200.0
2024-12-13 12:40:00,89.07,89.12,89.04,89.07,62586.0,87.7507,87.8,87.7211,87.7507,62586.0
2024-12-13 12:45:00,89.08,89.1,89.05,89.08,9167.0,87.7606,87.7803,87.731,87.7606,9167.0
2024-12-13 12:50:00,89.09,89.13,89.06,89.12,30459.0,87.7704,87.8098,87.7409,87.8,30459.0
2024-12-13 12:55:00,89.13,89.14,89.08,89.12,13311.0,87.8098,87.8197,87.7606,87.8,13311.0
2024-12-13 13:00:00,89.11,89.11,89.08,89.08,10002.0,87.7901,87.7901,87.7606,87.7606,10002.0
2024-12-13 13:05:00,89.08,89.1,89.02,89.05,150876.0,87.7606,87.7803,87.7014,87.731,150876.0
2024-12-13 13:10:00,89.05,89.07,89.02,89.05,16126.0,87.731,87.7507,87.7014,87.731,16126.0
2024-12-13 13:15:00,89.05,89.09,89.02,89.09,11162.0,87.731,87.7704,87.7014,87.7704,11162.0
2024-12-13 13:20:00,89.08,89.08,89.04,89.05,16797.0,87.7606,87.7606,87.7211,87.731,16797.0
2024-12-13 13:25:00,89.04,89.07,89.02,89.05,34077.0,87.7211,87.7507,87.7014,87.731,34077.0
2024-12-13 13:30:00,89.05,89.08,89.03,89.07,24571.0,87.731,87.7606,87.7113,87.7507,24571.0
2024-12-13 13:35:00,89.07,89.09,89.05,89.08,21397.0,87.7507,87.7704,87.731,87.7606,21397.0
2024-12-13 13:40:00,89.08,89.09,89.04,89.06,23037.0,87.7606,87.7704,87.7211,87.7409,23037.0
2024-12-13 13:45:00,89.07,89.09,89.04,89.06,28417.0,87.7507,87.7704,87.7211,87.7409,28417.0
2024-12-13 13:50:00,89.06,89.06,88.99,88.99,21536.0,87.7409,87.7409,87.6719,87.6719,21536.0
2024-12-13 13:55:00,89.0,89.02,88.99,89.0,11342.0,87.6817,87.7014,87.6719,87.6817,11342.0
2024-12-13 14:00:00,89.01,89.05,88.99,89.03,12757.0,87.6916,87.731,87.6719,87.7113,12757.0
2024-12-13 14:05:00,89.03,89.08,89.02,89.08,20328.0,87.7113,87.7606,87.7014,87.7606,20328.0
2024-12-13 14:10:00,89.07,89.07,89.02,89.04,25866.0,87.7507,87.7507,87.7014,87.7211,25866.0
2024-12-13 14:15:00,89.04,89.08,89.04,89.07,16096.0,87.7211,87.7606,87.7211,87.7507,16096.0
2024-12-13 14:20:00,89.07,89.07,89.02,89.02,18782.0,87.7507,87.7507,87.7014,87.7014,18782.0
2024-12-13 14:25:00,89.01,89.02,88.96,88.97,16223.0,87.6916,87.7014,87.6423,87.6522,16223.0
2024-12-13 14:30:00,88.97,88.97,88.93,88.95,19032.0,87.6522,87.6522,87.6128,87.6325,19032.0
2024-12-13 14:35:00,88.95,88.99,88.94,88.98,14360.0,87.6325,87.6719,87.6226,87.662,14360.0
2024-12-13 14:40:00,88.98,89.04,88.98,89.03,12430.0,87.662,87.7211,87.662,87.7113,12430.0
2024-12-13 14:45:00,89.03,89.05,89.0,89.0,29893.0,87.7113,87.731,87.6817,87.6817,29893.0
2024-12-13 14:50:00,89.01,89.07,89.01,89.05,46559.0,87.6916,87.7507,87.6916,87.731,46559.0
2024-12-13 14:55:00,89.05,89.09,89.01,89.06,9421.0,87.731,87.7704,87.6916,87.7409,9421.0
2024-12-13 15:00:00,89.08,89.18,89.08,89.16,23063.0,87.7606,87.8591,87.7606,87.8394,23063.0
2024-12-13 15:05:00,89.16,89.19,89.14,89.18,42591.0,87.8394,87.8689,87.8197,87.8591,42591.0
2024-12-13 15:10:00,89.18,89.24,89.18,89.22,25060.0,87.8591,87.9182,87.8591,87.8985,25060.0
2024-12-13 15:15:00,89.21,89.24,89.2,89.22,21165.0,87.8886,87.9182,87.8788,87.8985,21165.0
2024-12-13 15:20:00,89.23,89.28,89.2,89.27,28491.0,87.9083,87.9576,87.8788,87.9477,28491.0
2024-12-13 15:25:00,89.27,89.27,89.21,89.23,20585.0,87.9477,87.9477,87.8886,87.9083,20585.0
2024-12-13 15:30:00,89.22,89.28,89.21,89.28,40939.0,87.8985,87.9576,87.8886,87.9576,40939.0
2024-12-13 15:35:00,89.28,89.31,89.23,89.3,46381.0,87.9576,87.9871,87.9083,87.9773,46381.0
2024-12-13 15:40:00,89.3,89.31,89.27,89.29,37725.0,87.9773,87.9871,87.9477,87.9674,37725.0
2024-12-13 15:45:00,89.29,89.3,89.25,89.27,35208.0,87.9674,87.9773,87.928,87.9477,35208.0
2024-12-13 15:50:00,89.28,89.3,89.21,89.22,158253.0,87.9576,87.9773,87.8886,87.8985,158253.0
2024-12-13 15:55:00,89.22,89.28,89.19,89.26,379748.0,87.8985,87.9576,87.8689,87.9379,379748.0
2024-12-16 09:30:00,89.05,89.11,88.82,89.02,124183.0,87.731,87.7901,87.5044,87.7014,124183.0
2024-12-16 09:35:00,89.01,89.02,88.86,88.89,109567.0,87.6916,87.7014,87.5438,87.5734,109567.0
2024-12-16 09:40:00,88.88,89.03,88.83,88.96,46532.0,87.5635,87.7113,87.5143,87.6423,46532.0
2024-12-16 09:45:00,88.95,89.03,88.87,89.03,59985.0,87.6325,87.7113,87.5537,87.7113,59985.0
2024-12-16 09:50:00,89.02,89.09,88.92,89.07,78102.0,87.7014,87.7704,87.6029,87.7507,78102.0
2024-12-16 09:55:00,89.06,89.19,89.04,89.11,91242.0,87.7409,87.8689,87.7211,87.7901,91242.0
2024-12-16 10:00:00,89.11,89.25,89.09,89.23,32793.0,87.7901,87.928,87.7704,87.9083,32793.0
2024-12-16 10:05:00,89.24,89.36,89.21,89.27,29614.0,87.9182,88.0364,87.8886,87.9477,29614.0
2024-12-16 10:10:00,89.28,89.28,89.09,89.13,20346.0,87.9576,87.9576,87.7704,87.8098,20346.0
2024-12-16 10:15:00,89.13,89.23,89.12,89.18,36635.0,87.8098,87.9083,87.8,87.8591,36635.0
2024-12-16 10:20:00,89.21,89.23,89.14,89.2,54466.0,87.8886,87.9083,87.8197,87.8788,54466.0
2024-12-16 10:25:00,89.2,89.26,89.14,89.2,31875.0,87.8788,87.9379,87.8197,87.8788,31875.0
2024-12-16 10:30:00,89.2,89.28,89.19,89.27,41263.0,87.8788,87.9576,87.8689,87.9477,41263.0
2024-12-16 10:35:00,89.27,89.27,89.2,89.2,25305.0,87.9477,87.9477,87.8788,87.8788,25305.0
2024-12-16 10:40:00,89.22,89.25,89.17,89.18,27447.0,87.8985,87.928,87.8492,87.8591,27447.0
2024-12-16 10:45:00,89.18,89.18,89.09,89.15,38176.0,87.8591,87.8591,87.7704,87.8295,38176.0
2024-12-16 10:50:00,89.15,89.19,89.13,89.18,28636.0,87.8295,87.8689,87.8098,87.8591,28636.0
2024-12-16 10:55:00,89.18,89.21,89.16,89.17,13474.0,87.8591,87.8886,87.8394,87.8492,13474.0
2024-12-16 11:00:00,89.18,89.19,89.04,89.05,26155.0,87.8591,87.8689,87.7211,87.731,26155.0
2024-12-16 11:05:00,89.05,89.06,89.0,89.03,23547.0,87.731,87.7409,87.6817,87.7113,23547.0
2024-12-16 11:10:00,89.04,89.08,89.02,89.05,20988.0,87.7211,87.7606,87.7014,87.731,20988.0
2024-12-16 11:15:00,89.06,89.06,88.94,88.97,19641.0,87.7409,87.7409,87.6226,87.6522,19641.0
2024-12-16 11:20:00,88.97,88.99,88.94,88.95,23231.0,87.6522,87.6719,87.6226,87.6325,23231.0
2024-12-16 11:25:00,88.95,88.95,88.88,88.95,12525.0,87.6325,87.6325,87.5635,87.6325,12525.0
2024-12-16 11:30:00,88.95,88.96,88.93,88.95,17082.0,87.6325,87.6423,87.6128,87.6325,17082.0
2024-12-16 11:35:00,88.96,89.02,88.95,88.98,18735.0,87.6423,87.7014,87.6325,87.662,18735.0
2024-12-16 11:40:00,88.99,89.02,88.98,89.0,26123.0,87.6719,87.7014,87.662,87.6817,26123.0
2024-12-16 11:45:00,89.0,89.03,88.96,89.0,25966.0,87.6817,87.7113,87.6423,87.6817,25966.0
2024-12-16 11:50:00,89.01,89.04,88.96,88.99,37860.0,87.6916,87.7211,87.6423,87.6719,37860.0
2024-12-16 11:55:00,88.99,89.01,88.9,88.93,17743.0,87.6719,87.6916,87.5832,87.6128,17743.0
2024-12-16 12:00:00,88.93,88.96,88.9,88.9,12539.0,87.6128,87.6423,87.5832,87.5832,12539.0
2024-12-16 12:05:00,88.9,88.98,88.89,88.98,17718.0,87.5832,87.662,87.5734,87.662,17718.0
2024-12-16 12:10:00,88.98,89.04,88.97,89.04,16555.0,87.662,87.7211,87.6522,87.7211,16555.0
2024-12-16 12:15:00,89.03,89.04,88.98,88.98,20047.0,87.7113,87.7211,87.662,87.662,20047.0
2024-12-16 12:20:00,88.98,89.04,88.98,89.02,11154.0,87.662,87.7211,87.662,87.7014,11154.0
2024-12-16 12:25:00,89.02,89.04,88.99,89.01,14704.0,87.7014,87.7211,87.6719,87.6916,14704.0
2024-12-16 12:30:00,89.01,89.01,88.94,88.98,18901.0,87.6916,87.6916,87.6226,87.662,18901.0
2024-12-16 12:35:00,88.97,88.97,88.89,88.92,14676.0,87.6522,87.6522,87.5734,87.6029,14676.0
2024-12-16 12:40:00,88.91,88.98,88.91,88.92,13971.0,87.5931,87.662,87.5931,87.6029,13971.0
2024-12-16 12:45:00,88.93,88.95,88.88,88.95,16284.0,87.6128,87.6325,87.5635,87.6325,16284.0
2024-12-16 12:50:00,88.95,88.97,88.91,88.93,20691.0,87.6325,87.6522,87.5931,87.6128,20691.0
2024-12-16 12:55:00,88.94,88.95,88.88,88.91,26075.0,87.6226,87.6325,87.5635,87.5931,26075.0
2024-12-16 13:00:00,88.91,88.95,88.9,88.93,17018.0,87.5931,87.6325,87.5832,87.6128,17018.0
2024-12-16 13:05:00,88.92,88.93,88.86,88.92,19697.0,87.6029,87.6128,87.5438,87.6029,19697.0
2024-12-16 13:10:00,88.92,88.94,88.87,88.9,75893.0,87.6029,87.6226,87.5537,87.5832,75893.0
2024-12-16 13:15:00,88.89,88.92,88.88,88.9,12889.0,87.5734,87.6029,87.5635,87.5832,12889.0
2024-12-16 13:20:00,88.9,88.91,88.88,88.9,11363.0,87.5832,87.5931,87.5635,87.5832,11363.0
2024-12-16 13:25:00,88.89,88.92,88.88,88.91,33927.0,87.5734,87.6029,87.5635,87.5931,33927.0
2024-12-16 13:30:00,88.9,88.92,88.8,88.84,52211.0,87.5832,87.6029,87.4847,87.5241,52211.0
2024-12-16 13:35:00,88.84,88.88,88.81,88.87,15943.0,87.5241,87.5635,87.4946,87.5537,15943.0
2024-12-16 13:40:00,88.87,88.9,88.85,88.89,37342.0,87.5537,87.5832,87.534,87.5734,37342.0
2024-12-16 13:45:00,88.89,88.9,88.86,88.88,20109.0,87.5734,87.5832,87.5438,87.5635,20109.0
2024-12-16 13:50:00,88.88,88.97,88.87,88.97,17278.0,87.5635,87.6522,87.5537,87.6522,17278.0
2024-12-16 13:55:00,88.97,88.98,88.94,88.95,13677.0,87.6522,87.662,87.6226,87.6325,13677.0
2024-12-16 14:00:00,88.95,88.98,88.9,88.91,20327.0,87.6325,87.662,87.5832,87.5931,20327.0
2024-12-16 14:05:00,88.9,88.92,88.88,88.88,13440.0,87.5832,87.6029,87.5635,87.5635,13440.0
2024-12-16 14:10:00,88.89,88.94,88.88,88.9,60907.0,87.5734,87.6226,87.5635,87.5832,60907.0
2024-12-16 14:15:00,88.89,88.91,88.82,88.82,51441.0,87.5734,87.5931,87.5044,87.5044,51441.0
2024-12-16 14:20:00,88.82,88.83,88.78,88.78,39167.0,87.5044,87.5143,87.465,87.465,39167.0
2024-12-16 14:25:00,88.78,88.79,88.73,88.75,28050.0,87.465,87.4749,87.4157,87.4354,28050.0
2024-12-16 14:30:00,88.74,88.75,88.69,88.72,31531.0,87.4256,87.4354,87.3763,87.4059,31531.0
2024-12-16 14:35:00,88.72,88.73,88.7,88.7,29937.0,87.4059,87.4157,87.3862,87.3862,29937.0
2024-12-16 14:40:00,88.71,88.72,88.69,88.7,19101.0,87.396,87.4059,87.3763,87.3862,19101.0
2024-12-16 14:45:00,88.7,88.71,88.68,88.7,27008.0,87.3862,87.396,87.3665,87.3862,27008.0
2024-12-16 14:50:00,88.7,88.75,88.68,88.73,85385.0,87.3862,87.4354,87.3665,87.4157,85385.0
2024-12-16 14:55:00,88.73,88.75,88.69,88.75,554759.0,87.4157,87.4354,87.3763,87.4354,554759.0
2024-12-16 15:00:00,88.74,88.74,88.69,88.73,63151.0,87.4256,87.4256,87.3763,87.4157,63151.0
2024-12-16 15:05:00,88.72,88.73,88.68,88.7,62349.0,87.4059,87.4157,87.3665,87.3862,62349.0
2024-12-16 15:10:00,88.7,88.73,88.69,88.7,60915.0,87.3862,87.4157,87.3763,87.3862,60915.0
2024-12-16 15:15:00,88.7,88.71,88.62,88.64,93907.0,87.3862,87.396,87.3074,87.3271,93907.0
2024-12-16 15:20:00,88.64,88.65,88.6,88.64,60957.0,87.3271,87.3369,87.2877,87.3271,60957.0
2024-12-16 15:25:00,88.64,88.65,88.57,88.58,59117.0,87.3271,87.3369,87.2581,87.268,59117.0
2024-12-16 15:30:00,88.57,88.58,88.53,88.57,114128.0,87.2581,87.268,87.2187,87.2581,114128.0
2024-12-16 15:35:00,88.57,88.57,88.5,88.51,116906.0,87.2581,87.2581,87.1891,87.199,116906.0
2024-12-16 15:40:00,88.5,88.5,88.43,88.45,119845.0,87.1891,87.1891,87.1202,87.1399,119845.0
2024-12-16 15:45:00,88.44,88.5,88.39,88.48,206018.0,87.13,87.1891,87.0808,87.1694,206018.0
2024-12-16 15:50:00,88.48,88.53,88.43,88.48,165174.0,87.1694,87.2187,87.1202,87.1694,165174.0
2024-12-16 15:55:00,88.48,88.5,88.41,88.44,434346.0,87.1694,87.1891,87.1005,87.13,434346.0
2024-12-17 09:30:00,88.05,88.48,87.97,88.41,174274.0,86.7458,87.1694,86.667,87.1005,174274.0
2024-12-17 09:35:00,88.4,88.69,88.39,88.53,128352.0,87.0906,87.3763,87.0808,87.2187,128352.0
2024-12-17 09:40:00,88.53,88.56,88.25,88.26,101569.0,87.2187,87.2483,86.9428,86.9527,101569.0
2024-12-17 09:45:00,88.27,88.32,88.21,88.31,73522.0,86.9626,87.0118,86.9034,87.002,73522.0
2024-12-17 09:50:00,88.29,88.33,88.18,88.33,96693.0,86.9823,87.0217,86.8739,87.0217,96693.0
2024-12-17 09:55:00,88.34,88.39,88.27,88.32,47071.0,87.0315,87.0808,86.9626,87.0118,47071.0
2024-12-17 10:00:00,88.33,88.38,88.23,88.3,153413.0,87.0217,87.0709,86.9231,86.9921,153413.0
2024-12-17 10:05:00,88.3,88.32,88.13,88.15,50320.0,86.9921,87.0118,86.8246,86.8443,50320.0
2024-12-17 10:10:00,88.15,88.25,88.11,88.2,27677.0,86.8443,86.9428,86.8049,86.8936,27677.0
2024-12-17 10:15:00,88.19,88.46,88.19,88.44,43214.0,86.8837,87.1497,86.8837,87.13,43214.0
2024-12-17 10:20:00,88.43,88.44,88.37,88.42,13250.0,87.1202,87.13,87.0611,87.1103,13250.0
2024-12-17 10:25:00,88.42,88.42,88.31,88.35,29969.0,87.1103,87.1103,87.002,87.0414,29969.0
2024-12-17 10:30:00,88.33,88.33,88.21,88.23,27139.0,87.0217,87.0217,86.9034,86.9231,27139.0
2024-12-17 10:35:00,88.23,88.29,88.18,88.26,31726.0,86.9231,86.9823,86.8739,86.9527,31726.0
2024-12-17 10:40:00,88.26,88.27,88.15,88.2,58594.0,86.9527,86.9626,86.8443,86.8936,58594.0
2024-12-17 10:45:00,88.18,88.2,88.06,88.06,28493.0,86.8739,86.8936,86.7557,86.7557,28493.0
2024-12-17 10:50:00,88.06,88.09,88.04,88.06,29605.0,86.7557,86.7852,86.736,86.7557,29605.0
2024-12-17 10:55:00,88.07,88.1,88.05,88.07,19282.0,86.7655,86.7951,86.7458,86.7655,19282.0
2024-12-17 11:00:00,88.06,88.22,88.05,88.19,123418.0,86.7557,86.9133,86.7458,86.8837,123418.0
2024-12-17 11:05:00,88.19,88.29,88.18,88.28,51222.0,86.8837,86.9823,86.8739,86.9724,51222.0
2024-12-17 11:10:00,88.27,88.27,88.18,88.19,17643.0,86.9626,86.9626,86.8739,86.8837,17643.0
2024-12-17 11:15:00,88.17,88.18,88.1,88.16,29824.0,86.864,86.8739,86.7951,86.8542,29824.0
2024-12-17 11:20:00,88.16,88.16,88.01,88.05,13373.0,86.8542,86.8542,86.7064,86.7458,13373.0
2024-12-17 11:25:00,88.03,88.04,87.96,88.04,28935.0,86.7261,86.736,86.6571,86.736,28935.0
2024-12-17 11:30:00,88.03,88.12,88.03,88.07,20047.0,86.7261,86.8148,86.7261,86.7655,20047.0
2024-12-17 11:35:00,88.07,88.08,88.0,88.02,18423.0,86.7655,86.7754,86.6966,86.7163,18423.0
2024-12-17 11:40:00,88.02,88.03,87.96,88.02,18427.0,86.7163,86.7261,86.6571,86.7163,18427.0
2024-12-17 11:45:00,88.02,88.07,87.97,88.05,20332.0,86.7163,86.7655,86.667,86.7458,20332.0
2024-12-17 11:50:00,88.05,88.14,88.02,88.14,18170.0,86.7458,86.8345,86.7163,86.8345,18170.0
2024-12-17 11:55:00,88.15,88.17,88.13,88.17,50484.0,86.8443,86.864,86.8246,86.864,50484.0
2024-12-17 12:00:00,88.17,88.24,88.15,88.19,68407.0,86.864,86.933,86.8443,86.8837,68407.0
2024-12-17 12:05:00,88.2,88.22,88.1,88.11,13925.0,86.8936,86.9133,86.7951,86.8049,13925.0
2024-12-17 12:10:00,88.11,88.13,88.06,88.09,27435.0,86.8049,86.8246,86.7557,86.7852,27435.0
2024-12-17 12:15:00,88.09,88.16,88.08,88.14,15476.0,86.7852,86.8542,86.7754,86.8345,15476.0
2024-12-17 12:20:00,88.15,88.19,88.14,88.17,34025.0,86.8443,86.8837,86.8345,86.864,34025.0
2024-12-17 12:25:00,88.18,88.19,88.08,88.08,28204.0,86.8739,86.8837,86.7754,86.7754,28204.0
2024-12-17 12:30:00,88.08,88.13,88.08,88.13,19281.0,86.7754,86.8246,86.7754,86.8246,19281.0
2024-12-17 12:35:00,88.12,88.17,88.1,88.16,19972.0,86.8148,86.864,86.7951,86.8542,19972.0
2024-12-17 12:40:00,88.17,88.23,88.17,88.18,15494.0,86.864,86.9231,86.864,86.8739,15494.0
2024-12-17 12:45:00,88.17,88.17,88.13,88.15,32808.0,86.864,86.864,86.8246,86.8443,32808.0
2024-12-17 12:50:00,88.15,88.2,88.15,88.2,14691.0,86.8443,86.8936,86.8443,86.8936,14691.0
2024-12-17 12:55:00,88.2,88.22,88.17,88.19,12811.0,86.8936,86.9133,86.864,86.8837,12811.0
2024-12-17 13:00:00,88.18,88.23,88.17,88.17,13619.0,86.8739,86.9231,86.864,86.864,13619.0
2024-12-17 13:05:00,88.18,88.18,88.11,88.11,14113.0,86.8739,86.8739,86.8049,86.8049,14113.0
2024-12-17 13:10:00,88.11,88.12,88.09,88.1,10490.0,86.8049,86.8148,86.7852,86.7951,10490.0
2024-12-17 13:15:00,88.11,88.16,88.1,88.11,18717.0,86.8049,86.8542,86.7951,86.8049,18717.0
2024-12-17 13:20:00,88.12,88.18,88.1,88.11,16888.0,86.8148,86.8739,86.7951,86.8049,16888.0
2024-12-17 13:25:00,88.12,88.14,88.11,88.14,27251.0,86.8148,86.8345,86.8049,86.8345,27251.0
2024-12-17 13:30:00,88.14,88.15,88.06,88.07,23277.0,86.8345,86.8443,86.7557,86.7655,23277.0
2024-12-17 13:35:00,88.08,88.12,88.05,88.06,15655.0,86.7754,86.8148,86.7458,86.7557,15655.0
2024-12-17 13:40:00,88.06,88.11,88.05,88.07,14235.0,86.7557,86.8049,86.7458,86.7655,14235.0
2024-12-17 13:45:00,88.07,88.13,88.07,88.09,57420.0,86.7655,86.8246,86.7655,86.7852,57420.0
2024-12-17 13:50:00,88.09,88.15,88.07,88.14,24264.0,86.7852,86.8443,86.7655,86.8345,24264.0
2024-12-17 13:55:00,88.14,88.2,88.13,88.17,20681.0,86.8345,86.8936,86.8246,86.864,20681.0
2024-12-17 14:00:00,88.17,88.17,88.08,88.09,20412.0,86.864,86.864,86.7754,86.7852,20412.0
2024-12-17 14:05:00,88.09,88.15,88.09,88.11,14847.0,86.7852,86.8443,86.7852,86.8049,14847.0
2024-12-17 14:10:00,88.11,88.11,88.06,88.09,18174.0,86.8049,86.8049,86.7557,86.7852,18174.0
2024-12-17 14:15:00,88.09,88.1,88.06,88.06,8363.0,86.7852,86.7951,86.7557,86.7557,8363.0
2024-12-17 14:20:00,88.06,88.1,88.05,88.07,10996.0,86.7557,86.7951,86.7458,86.7655,10996.0
2024-12-17 14:25:00,88.07,88.07,88.04,88.04,11565.0,86.7655,86.7655,86.736,86.736,11565.0
2024-12-17 14:30:00,88.03,88.03,87.98,87.98,35407.0,86.7261,86.7261,86.6768,86.6768,35407.0
2024-12-17 14:35:00,87.98,88.06,87.98,88.06,9831.0,86.6768,86.7557,86.6768,86.7557,9831.0
2024-12-17 14:40:00,88.06,88.06,88.0,88.02,22098.0,86.7557,86.7557,86.6966,86.7163,22098.0
2024-12-17 14:45:00,88.01,88.02,87.96,87.98,19870.0,86.7064,86.7163,86.6571,86.6768,19870.0
2024-12-17 14:50:00,87.98,88.0,87.95,87.99,17975.0,86.6768,86.6966,86.6473,86.6867,17975.0
2024-12-17 14:55:00,88.0,88.03,87.99,88.01,19475.0,86.6966,86.7261,86.6867,86.7064,19475.0
2024-12-17 15:00:00,88.02,88.02,87.94,88.01,16722.0,86.7163,86.7163,86.6374,86.7064,16722.0
2024-12-17 15:05:00,88.0,88.08,88.0,88.08,106921.0,86.6966,86.7754,86.6966,86.7754,106921.0
2024-12-17 15:10:00,88.07,88.08,87.97,87.98,45510.0,86.7655,86.7754,86.667,86.6768,45510.0
2024-12-17 15:15:00,87.98,88.0,87.95,87.95,30771.0,86.6768,86.6966,86.6473,86.6473,30771.0
2024-12-17 15:20:00,87.95,88.01,87.94,87.99,36106.0,86.6473,86.7064,86.6374,86.6867,36106.0
2024-12-17 15:25:00,87.99,87.99,87.94,87.97,24485.0,86.6867,86.6867,86.6374,86.667,24485.0
2024-12-17 15:30:00,87.97,88.04,87.94,88.01,24982.0,86.667,86.736,86.6374,86.7064,24982.0
2024-12-17 15:35:00,88.01,88.02,87.96,87.99,33772.0,86.7064,86.7163,86.6571,86.6867,33772.0
2024-12-17 15:40:00,87.99,88.02,87.97,88.01,104645.0,86.6867,86.7163,86.667,86.7064,104645.0
2024-12-17 15:45:00,88.0,88.05,87.98,88.02,49909.0,86.6966,86.7458,86.6768,86.7163,49909.0
2024-12-17 15:50:00,88.02,88.11,87.99,88.05,97577.0,86.7163,86.8049,86.6867,86.7458,97577.0
2024-12-17 15:55:00,88.05,88.05,87.93,87.96,295856.0,86.7458,86.7458,86.6276,86.6571,295856.0
2024-12-18 09:30:00,87.9,88.06,87.61,88.01,144240.0,86.598,86.7557,86.3123,86.7064,144240.0
2024-12-18 09:35:00,88.02,88.18,87.99,88.01,65910.0,86.7163,86.8739,86.6867,86.7064,65910.0
2024-12-18 09:40:00,88.02,88.07,87.88,87.89,60346.0,86.7163,86.7655,86.5783,86.5882,60346.0
2024-12-18 09:45:00,87.89,88.08,87.89,88.0,41086.0,86.5882,86.7754,86.5882,86.6966,41086.0
2024-12-18 09:50:00,87.99,88.14,87.99,88.02,28409.0,86.6867,86.8345,86.6867,86.7163,28409.0
2024-12-18 09:55:00,88.03,88.04,87.97,88.04,56733.0,86.7261,86.736,86.667,86.736,56733.0
2024-12-18 10:00:00,88.03,88.05,87.93,87.97,28336.0,86.7261,86.7458,86.6276,86.667,28336.0
2024-12-18 10:05:00,87.97,88.06,87.95,88.04,30751.0,86.667,86.7557,86.6473,86.736,30751.0
2024-12-18 10:10:00,88.03,88.05,87.94,87.96,23320.0,86.7261,86.7458,86.6374,86.6571,23320.0
2024-12-18 10:15:00,87.96,88.04,87.94,88.01,60552.0,86.6571,86.736,86.6374,86.7064,60552.0
2024-12-18 10:20:00,88.01,88.1,88.0,88.08,19897.0,86.7064,86.7951,86.6966,86.7754,19897.0
2024-12-18 10:25:00,88.08,88.15,88.05,88.11,16029.0,86.7754,86.8443,86.7458,86.8049,16029.0
2024-12-18 10:30:00,88.1,88.18,88.06,88.16,30096.0,86.7951,86.8739,86.7557,86.8542,30096.0
2024-12-18 10:35:00,88.17,88.2,88.1,88.11,20130.0,86.864,86.8936,86.7951,86.8049,20130.0
2024-12-18 10:40:00,88.1,88.16,88.06,88.09,22020.0,86.7951,86.8542,86.7557,86.7852,22020.0
2024-12-18 10:45:00,88.09,88.09,88.02,88.03,41710.0,86.7852,86.7852,86.7163,86.7261,41710.0
2024-12-18 10:50:00,88.03,88.08,88.02,88.06,26507.0,86.7261,86.7754,86.7163,86.7557,26507.0
2024-12-18 10:55:00,88.06,88.07,88.0,88.04,18294.0,86.7557,86.7655,86.6966,86.736,18294.0
2024-12-18 11:00:00,88.04,88.06,87.99,87.99,13817.0,86.736,86.7557,86.6867,86.6867,13817.0
2024-12-18 11:05:00,87.98,88.02,87.92,87.93,14060.0,86.6768,86.7163,86.6177,86.6276,14060.0
2024-12-18 11:10:00,87.94,87.99,87.92,87.99,16823.0,86.6374,86.6867,86.6177,86.6867,16823.0
2024-12-18 11:15:00,88.0,88.03,87.96,88.0,22049.0,86.6966,86.7261,86.6571,86.6966,22049.0
2024-12-18 11:20:00,88.0,88.03,87.98,87.98,12365.0,86.6966,86.7261,86.6768,86.6768,12365.0
2024-12-18 11:25:00,87.99,88.08,87.98,88.07,31187.0,86.6867,86.7754,86.6768,86.7655,31187.0
2024-12-18 11:30:00,88.06,88.07,87.97,87.98,15725.0,86.7557,86.7655,86.667,86.6768,15725.0
2024-12-18 11:35:00,87.98,88.0,87.95,87.96,34246.0,86.6768,86.6966,86.6473,86.6571,34246.0
2024-12-18 11:40:00,87.96,87.96,87.87,87.87,25609.0,86.6571,86.6571,86.5685,86.5685,25609.0
2024-12-18 11:45:00,87.88,87.94,87.85,87.94,24763.0,86.5783,86.6374,86.5488,86.6374,24763.0
2024-12-18 11:50:00,87.93,87.98,87.9,87.96,17054.0,86.6276,86.6768,86.598,86.6571,17054.0
2024-12-18 11:55:00,87.97,87.99,87.93,87.97,10499.0,86.667,86.6867,86.6276,86.667,10499.0
2024-12-18 12:00:00,87.96,88.03,87.94,88.02,126298.0,86.6571,86.7261,86.6374,86.7163,126298.0
2024-12-18 12:05:00,88.01,88.02,87.93,87.94,26579.0,86.7064,86.7163,86.6276,86.6374,26579.0
2024-12-18 12:10:00,87.94,88.02,87.92,88.01,16488.0,86.6374,86.7163,86.6177,86.7064,16488.0
2024-12-18 12:15:00,88.01,88.12,88.01,88.11,21854.0,86.7064,86.8148,86.7064,86.8049,21854.0
2024-12-18 12:20:00,88.11,88.14,88.09,88.09,17838.0,86.8049,86.8345,86.7852,86.7852,17838.0
2024-12-18 12:25:00,88.08,88.1,88.05,88.06,15690.0,86.7754,86.7951,86.7458,86.7557,15690.0
2024-12-18 12:30:00,88.05,88.05,88.0,88.02,7737.0,86.7458,86.7458,86.6966,86.7163,7737.0
2024-12-18 12:35:00,88.03,88.06,88.0,88.01,14856.0,86.7261,86.7557,86.6966,86.7064,14856.0
2024-12-18 12:40:00,88.0,88.03,87.99,87.99,7725.0,86.6966,86.7261,86.6867,86.6867,7725.0
2024-12-18 12:45:00,87.98,87.98,87.93,87.95,6037.0,86.6768,86.6768,86.6276,86.6473,6037.0
2024-12-18 12:50:00,87.95,87.96,87.91,87.94,5116.0,86.6473,86.6571,86.6079,86.6374,5116.0
2024-12-18 12:55:00,87.95,87.98,87.95,87.97,7214.0,86.6473,86.6768,86.6473,86.667,7214.0
2024-12-18 13:00:00,87.97,87.99,87.9,87.9,6619.0,86.667,86.6867,86.598,86.598,6619.0
2024-12-18 13:05:00,87.91,87.95,87.87,87.95,8468.0,86.6079,86.6473,86.5685,86.6473,8468.0
2024-12-18 13:10:00,87.94,87.94,87.89,87.92,7321.0,86.6374,86.6374,86.5882,86.6177,7321.0
2024-12-18 13:15:00,87.93,87.95,87.9,87.9,6251.0,86.6276,86.6473,86.598,86.598,6251.0
2024-12-18 13:20:00,87.89,87.93,87.87,87.92,12408.0,86.5882,86.6276,86.5685,86.6177,12408.0
2024-12-18 13:25:00,87.92,87.94,87.89,87.9,15302.0,86.6177,86.6374,86.5882,86.598,15302.0
2024-12-18 13:30:00,87.89,87.91,87.87,87.89,12762.0,86.5882,86.6079,86.5685,86.5882,12762.0
2024-12-18 13:35:00,87.89,87.94,87.88,87.91,13074.0,86.5882,86.6374,86.5783,86.6079,13074.0
2024-12-18 13:40:00,87.92,87.93,87.87,87.9,10665.0,86.6177,86.6276,86.5685,86.598,10665.0
2024-12-18 13:45:00,87.9,87.95,87.89,87.92,7481.0,86.598,86.6473,86.5882,86.6177,7481.0
2024-12-18 13:50:00,87.92,87.99,87.92,87.98,10746.0,86.6177,86.6867,86.6177,86.6768,10746.0
2024-12-18 13:55:00,88.0,88.05,87.98,88.01,20213.0,86.6966,86.7458,86.6768,86.7064,20213.0
2024-12-18 14:00:00,88.01,88.05,87.63,87.63,110687.0,86.7064,86.7458,86.332,86.332,110687.0
2024-12-18 14:05:00,87.63,87.64,87.32,87.33,68002.0,86.332,86.3419,86.0266,86.0365,68002.0
2024-12-18 14:10:00,87.34,87.35,87.21,87.22,90783.0,86.0463,86.0562,85.9183,85.9281,90783.0
2024-12-18 14:15:00,87.21,87.26,87.16,87.21,66583.0,85.9183,85.9675,85.869,85.9183,66583.0
2024-12-18 14:20:00,87.22,87.3,87.19,87.28,48829.0,85.9281,86.0069,85.8985,85.9872,48829.0
2024-12-18 14:25:00,87.26,87.31,87.11,87.12,44467.0,85.9675,86.0168,85.8197,85.8296,44467.0
2024-12-18 14:30:00,87.15,87.37,87.09,87.27,84368.0,85.8591,86.0759,85.8,85.9774,84368.0
2024-12-18 14:35:00,87.28,87.3,87.1,87.11,56160.0,85.9872,86.0069,85.8099,85.8197,56160.0
2024-12-18 14:40:00,87.11,87.19,86.98,87.04,71463.0,85.8197,85.8985,85.6917,85.7508,71463.0
2024-12-18 14:45:00,87.04,87.06,86.84,86.9,78806.0,85.7508,85.7705,85.5537,85.6128,78806.0
2024-12-18 14:50:00,86.9,86.91,86.75,86.8,97860.0,85.6128,85.6227,85.4651,85.5143,97860.0
2024-12-18 14:55:00,86.79,86.8,86.64,86.66,173927.0,85.5045,85.5143,85.3567,85.3764,173927.0
2024-12-18 15:00:00,86.67,86.77,86.6,86.68,158789.0,85.3863,85.4848,85.3173,85.3961,158789.0
2024-12-18 15:05:00,86.69,86.83,86.66,86.73,177974.0,85.406,85.5439,85.3764,85.4454,177974.0
2024-12-18 15:10:00,86.73,86.76,86.58,86.59,114441.0,85.4454,85.4749,85.2976,85.3074,114441.0
2024-12-18 15:15:00,86.58,86.65,86.45,86.5,107322.0,85.2976,85.3665,85.1695,85.2188,107322.0
2024-12-18 15:20:00,86.5,86.68,86.47,86.58,137752.0,85.2188,85.3961,85.1892,85.2976,137752.0
2024-12-18 15:25:00,86.59,86.59,86.37,86.42,74870.0,85.3074,85.3074,85.0907,85.14,74870.0
2024-12-18 15:30:00,86.42,86.47,86.37,86.38,92907.0,85.14,85.1892,85.0907,85.1005,92907.0
2024-12-18 15:35:00,86.38,86.38,86.03,86.04,123886.0,85.1005,85.1005,84.7557,84.7656,123886.0
2024-12-18 15:40:00,86.02,86.03,85.63,85.66,321946.0,84.7459,84.7557,84.3617,84.3912,321946.0
2024-12-18 15:45:00,85.66,85.95,85.6,85.87,261491.0,84.3912,84.6769,84.3321,84.5981,261491.0
2024-12-18 15:50:00,85.85,85.87,85.73,85.77,229566.0,84.5784,84.5981,84.4602,84.4996,229566.0
2024-12-18 15:55:00,85.78,85.78,85.41,85.46,1205331.0,84.5094,84.5094,84.1449,84.1942,1205331.0
2024-12-19 09:30:00,85.53,86.12,85.46,86.1,127021.0,84.2631,84.8444,84.1942,84.8247,127021.0
2024-12-19 09:35:00,86.11,86.12,85.82,85.88,128366.0,84.8345,84.8444,84.5488,84.608,128366.0
2024-12-19 09:40:00,85.87,85.88,85.6,85.62,106542.0,84.5981,84.608,84.3321,84.3518,106542.0
2024-12-19 09:45:00,85.63,85.68,85.52,85.54,98358.0,84.3617,84.4109,84.2533,84.273,98358.0
2024-12-19 09:50:00,85.54,85.55,85.42,85.48,65397.0,84.273,84.2828,84.1548,84.2139,65397.0
2024-12-19 09:55:00,85.5,85.59,85.46,85.58,106114.0,84.2336,84.3222,84.1942,84.3124,106114.0
2024-12-19 10:00:00,85.57,85.6,85.38,85.46,36552.0,84.3025,84.3321,84.1154,84.1942,36552.0
2024-12-19 10:05:00,85.46,85.51,85.37,85.39,86289.0,84.1942,84.2434,84.1055,84.1252,86289.0
2024-12-19 10:10:00,85.37,85.45,85.27,85.28,45906.0,84.1055,84.1843,84.007,84.0168,45906.0
2024-12-19 10:15:00,85.27,85.34,85.21,85.33,54395.0,84.007,84.076,83.9479,84.0661,54395.0
2024-12-19 10:20:00,85.32,85.35,85.26,85.29,40224.0,84.0562,84.0858,83.9971,84.0267,40224.0
2024-12-19 10:25:00,85.28,85.34,85.22,85.22,50114.0,84.0168,84.076,83.9577,83.9577,50114.0
2024-12-19 10:30:00,85.23,85.29,85.14,85.14,68221.0,83.9676,84.0267,83.8789,83.8789,68221.0
2024-12-19 10:35:00,85.15,85.22,85.11,85.2,78690.0,83.8888,83.9577,83.8494,83.938,78690.0
2024-12-19 10:40:00,85.18,85.36,85.15,85.31,35401.0,83.9183,84.0957,83.8888,84.0464,35401.0
2024-12-19 10:45:00,85.29,85.29,85.05,85.14,48114.0,84.0267,84.0267,83.7902,83.8789,48114.0
2024-12-19 10:50:00,85.14,85.18,85.02,85.04,29827.0,83.8789,83.9183,83.7607,83.7804,29827.0
2024-12-19 10:55:00,85.04,85.06,84.95,85.02,83775.0,83.7804,83.8001,83.6917,83.7607,83775.0
2024-12-19 11:00:00,85.01,85.04,84.86,84.87,206839.0,83.7508,83.7804,83.6031,83.6129,206839.0
2024-12-19 11:05:00,84.86,84.9,84.82,84.86,56008.0,83.6031,83.6425,83.5637,83.6031,56008.0
2024-12-19 11:10:00,84.87,84.92,84.84,84.86,38099.0,83.6129,83.6622,83.5834,83.6031,38099.0
2024-12-19 11:15:00,84.87,85.07,84.87,85.07,41499.0,83.6129,83.81,83.6129,83.81,41499.0
2024-12-19 11:20:00,85.07,85.19,85.03,85.15,47269.0,83.81,83.9282,83.7705,83.8888,47269.0
2024-12-19 11:25:00,85.15,85.23,85.15,85.19,96301.0,83.8888,83.9676,83.8888,83.9282,96301.0
2024-12-19 11:30:00,85.18,85.25,85.14,85.21,34580.0,83.9183,83.9873,83.8789,83.9479,34580.0
2024-12-19 11:35:00,85.2,85.25,85.13,85.2,140878.0,83.938,83.9873,83.8691,83.938,140878.0
2024-12-19 11:40:00,85.2,85.21,85.1,85.15,91467.0,83.938,83.9479,83.8395,83.8888,91467.0
2024-12-19 11:45:00,85.14,85.19,85.11,85.15,54846.0,83.8789,83.9282,83.8494,83.8888,54846.0
2024-12-19 11:50:00,85.15,85.15,85.0,85.03,22464.0,83.8888,83.8888,83.741,83.7705,22464.0
2024-12-19 11:55:00,85.02,85.05,84.96,84.97,18874.0,83.7607,83.7902,83.7016,83.7114,18874.0
2024-12-19 12:00:00,84.97,85.04,84.93,85.0,14786.0,83.7114,83.7804,83.672,83.741,14786.0
2024-12-19 12:05:00,85.01,85.01,84.88,84.9,25693.0,83.7508,83.7508,83.6228,83.6425,25693.0
2024-12-19 12:10:00,84.91,84.91,84.83,84.89,23532.0,83.6523,83.6523,83.5735,83.6326,23532.0
2024-12-19 12:15:00,84.9,84.96,84.87,84.95,34926.0,83.6425,83.7016,83.6129,83.6917,34926.0
2024-12-19 12:20:00,84.95,84.95,84.84,84.87,37089.0,83.6917,83.6917,83.5834,83.6129,37089.0
2024-12-19 12:25:00,84.87,84.91,84.83,84.88,39762.0,83.6129,83.6523,83.5735,83.6228,39762.0
2024-12-19 12:30:00,84.88,84.89,84.78,84.85,50231.0,83.6228,83.6326,83.5242,83.5932,50231.0
2024-12-19 12:35:00,84.86,84.94,84.84,84.92,22213.0,83.6031,83.6819,83.5834,83.6622,22213.0
2024-12-19 12:40:00,84.92,84.92,84.75,84.76,20060.0,83.6622,83.6622,83.4947,83.5045,20060.0
2024-12-19 12:45:00,84.76,84.78,84.73,84.76,12208.0,83.5045,83.5242,83.475,83.5045,12208.0
2024-12-19 12:50:00,84.76,84.78,84.72,84.77,28678.0,83.5045,83.5242,83.4651,83.5144,28678.0
2024-12-19 12:55:00,84.77,84.8,84.74,84.75,17754.0,83.5144,83.5439,83.4848,83.4947,17754.0
2024-12-19 13:00:00,84.74,84.74,84.65,84.67,24576.0,83.4848,83.4848,83.3962,83.4159,24576.0
2024-12-19 13:05:00,84.68,84.84,84.67,84.83,17999.0,83.4257,83.5834,83.4159,83.5735,17999.0
2024-12-19 13:10:00,84.83,84.92,84.83,84.92,21357.0,83.5735,83.6622,83.5735,83.6622,21357.0
2024-12-19 13:15:00,84.93,84.93,84.89,84.91,19447.0,83.672,83.672,83.6326,83.6523,19447.0
2024-12-19 13:20:00,84.9,84.93,84.85,84.93,45743.0,83.6425,83.672,83.5932,83.672,45743.0
2024-12-19 13:25:00,84.94,85.03,84.91,85.03,23361.0,83.6819,83.7705,83.6523,83.7705,23361.0
2024-12-19 13:30:00,85.02,85.03,84.97,84.99,14506.0,83.7607,83.7705,83.7114,83.7311,14506.0
2024-12-19 13:35:00,85.0,85.05,84.97,85.0,20514.0,83.741,83.7902,83.7114,83.741,20514.0
2024-12-19 13:40:00,84.99,85.05,84.99,85.0,14584.0,83.7311,83.7902,83.7311,83.741,14584.0
2024-12-19 13:45:00,85.0,85.04,85.0,85.03,7088.0,83.741,83.7804,83.741,83.7705,7088.0
2024-12-19 13:50:00,85.03,85.06,85.01,85.02,24566.0,83.7705,83.8001,83.7508,83.7607,24566.0
2024-12-19 13:55:00,85.03,85.16,85.02,85.15,19356.0,83.7705,83.8986,83.7607,83.8888,19356.0
2024-12-19 14:00:00,85.15,85.17,85.09,85.11,17093.0,83.8888,83.9085,83.8297,83.8494,17093.0
2024-12-19 14:05:00,85.1,85.1,84.98,84.98,15368.0,83.8395,83.8395,83.7213,83.7213,15368.0
2024-12-19 14:10:00,84.98,84.98,84.89,84.9,12394.0,83.7213,83.7213,83.6326,83.6425,12394.0
2024-12-19 14:15:00,84.9,84.93,84.87,84.92,17526.0,83.6425,83.672,83.6129,83.6622,17526.0
2024-12-19 14:20:00,84.92,85.0,84.89,84.99,18424.0,83.6622,83.741,83.6326,83.7311,18424.0
2024-12-19 14:25:00,84.99,84.99,84.92,84.95,11315.0,83.7311,83.7311,83.6622,83.6917,11315.0
2024-12-19 14:30:00,84.97,84.98,84.91,84.96,21579.0,83.7114,83.7213,83.6523,83.7016,21579.0
2024-12-19 14:35:00,84.95,84.98,84.94,84.94,27461.0,83.6917,83.7213,83.6819,83.6819,27461.0
2024-12-19 14:40:00,84.93,84.93,84.88,84.89,12361.0,83.672,83.672,83.6228,83.6326,12361.0
2024-12-19 14:45:00,84.9,84.92,84.86,84.89,19919.0,83.6425,83.6622,83.6031,83.6326,19919.0
2024-12-19 14:50:00,84.88,84.95,84.87,84.92,27520.0,83.6228,83.6917,83.6129,83.6622,27520.0
2024-12-19 14:55:00,84.91,84.92,84.81,84.81,32363.0,83.6523,83.6622,83.5538,83.5538,32363.0
2024-12-19 15:00:00,84.81,84.86,84.77,84.84,59600.0,83.5538,83.6031,83.5144,83.5834,59600.0
2024-12-19 15:05:00,84.84,84.86,84.81,84.83,36109.0,83.5834,83.6031,83.5538,83.5735,36109.0
2024-12-19 15:10:00,84.82,84.85,84.77,84.85,19710.0,83.5637,83.5932,83.5144,83.5932,19710.0
2024-12-19 15:15:00,84.85,84.9,84.84,84.88,19393.0,83.5932,83.6425,83.5834,83.6228,19393.0
2024-12-19 15:20:00,84.87,84.93,84.86,84.92,58377.0,83.6129,83.672,83.6031,83.6622,58377.0
2024-12-19 15:25:00,84.93,84.93,84.84,84.87,30558.0,83.672,83.672,83.5834,83.6129,30558.0
2024-12-19 15:30:00,84.88,84.88,84.77,84.78,64679.0,83.6228,83.6228,83.5144,83.5242,64679.0
2024-12-19 15:35:00,84.78,84.91,84.7,84.89,76855.0,83.5242,83.6523,83.4454,83.6326,76855.0
2024-12-19 15:40:00,84.89,84.96,84.87,84.94,132130.0,83.6326,83.7016,83.6129,83.6819,132130.0
2024-12-19 15:45:00,84.93,84.93,84.79,84.84,99843.0,83.672,83.672,83.5341,83.5834,99843.0
2024-12-19 15:50:00,84.83,84.85,84.59,84.62,256858.0,83.5735,83.5932,83.3371,83.3666,256858.0
2024-12-19 15:55:00,84.62,84.72,84.51,84.55,853641.0,83.3666,83.4651,83.2582,83.2977,853641.0
2024-12-20 09:30:00,84.38,84.91,84.33,84.82,251608.0,83.1302,83.6523,83.0809,83.5637,251608.0
2024-12-20 09:35:00,84.82,85.0,84.79,84.94,104003.0,83.5637,83.741,83.5341,83.6819,104003.0
2024-12-20 09:40:00,84.91,84.92,84.78,84.82,109903.0,83.6523,83.6622,83.5242,83.5637,109903.0
2024-12-20 09:45:00,84.83,84.88,84.67,84.78,95154.0,83.5735,83.6228,83.4159,83.5242,95154.0
2024-12-20 09:50:00,84.79,84.9,84.7,84.84,115708.0,83.5341,83.6425,83.4454,83.5834,115708.0
2024-12-20 09:55:00,84.84,84.91,84.75,84.78,68034.0,83.5834,83.6523,83.4947,83.5242,68034.0
2024-12-20 10:00:00,84.79,84.86,84.69,84.74,105940.0,83.5341,83.6031,83.4356,83.4848,105940.0
2024-12-20 10:05:00,84.72,84.8,84.59,84.63,111051.0,83.4651,83.5439,83.3371,83.3765,111051.0
2024-12-20 10:10:00,84.63,84.84,84.55,84.83,69599.0,83.3765,83.5834,83.2977,83.5735,69599.0
2024-12-20 10:15:00,84.84,84.86,84.78,84.85,24884.0,83.5834,83.6031,83.5242,83.5932,24884.0
2024-12-20 10:20:00,84.85,84.89,84.77,84.88,67218.0,83.5932,83.6326,83.5144,83.6228,67218.0
2024-12-20 10:25:00,84.86,85.05,84.83,85.03,58357.0,83.6031,83.7902,83.5735,83.7705,58357.0
2024-12-20 10:30:00,85.02,85.3,85.02,85.3,62443.0,83.7607,84.0365,83.7607,84.0365,62443.0
2024-12-20 10:35:00,85.29,85.29,85.16,85.24,189857.0,84.0267,84.0267,83.8986,83.9774,189857.0
2024-12-20 10:40:00,85.23,85.29,85.2,85.23,56018.0,83.9676,84.0267,83.938,83.9676,56018.0
2024-12-20 10:45:00,85.22,85.3,85.19,85.28,27849.0,83.9577,84.0365,83.9282,84.0168,27849.0
2024-12-20 10:50:00,85.3,85.39,85.27,85.38,47136.0,84.0365,84.1252,84.007,84.1154,47136.0
2024-12-20 10:55:00,85.39,85.42,85.31,85.32,113930.0,84.1252,84.1548,84.0464,84.0562,113930.0
2024-12-20 11:00:00,85.31,85.56,85.3,85.54,120839.0,84.0464,84.2927,84.0365,84.273,120839.0
2024-12-20 11:05:00,85.54,85.63,85.52,85.54,58368.0,84.273,84.3617,84.2533,84.273,58368.0
2024-12-20 11:10:00,85.55,85.6,85.53,85.56,26712.0,84.2828,84.3321,84.2631,84.2927,26712.0
2024-12-20 11:15:00,85.57,85.75,85.57,85.72,42464.0,84.3025,84.4799,84.3025,84.4503,42464.0
2024-12-20 11:20:00,85.72,85.72,85.6,85.69,112649.0,84.4503,84.4503,84.3321,84.4208,112649.0
2024-12-20 11:25:00,85.68,85.74,85.64,85.71,58055.0,84.4109,84.47,84.3715,84.4405,58055.0
2024-12-20 11:30:00,85.71,85.79,85.69,85.74,57901.0,84.4405,84.5193,84.4208,84.47,57901.0
2024-12-20 11:35:00,85.74,85.91,85.73,85.9,48342.0,84.47,84.6375,84.4602,84.6277,48342.0
2024-12-20 11:40:00,85.9,85.98,85.87,85.98,24026.0,84.6277,84.7065,84.5981,84.7065,24026.0
2024-12-20 11:45:00,85.96,86.0,85.92,85.97,65153.0,84.6868,84.7262,84.6474,84.6966,65153.0
2024-12-20 11:50:00,85.97,86.02,85.89,85.98,71934.0,84.6966,84.7459,84.6178,84.7065,71934.0
2024-12-20 11:55:00,85.97,86.07,85.97,86.05,50411.0,84.6966,84.7951,84.6966,84.7754,50411.0
2024-12-20 12:00:00,86.04,86.05,85.98,86.05,79749.0,84.7656,84.7754,84.7065,84.7754,79749.0
2024-12-20 12:05:00,86.05,86.06,85.93,85.96,26953.0,84.7754,84.7853,84.6572,84.6868,26953.0
2024-12-20 12:10:00,85.97,85.99,85.93,85.96,22820.0,84.6966,84.7163,84.6572,84.6868,22820.0
2024-12-20 12:15:00,85.95,86.03,85.94,85.98,62472.0,84.6769,84.7557,84.6671,84.7065,62472.0
2024-12-20 12:20:00,85.97,86.0,85.94,85.98,44360.0,84.6966,84.7262,84.6671,84.7065,44360.0
2024-12-20 12:25:00,85.98,86.08,85.95,86.06,128337.0,84.7065,84.805,84.6769,84.7853,128337.0
2024-12-20 12:30:00,86.05,86.06,85.84,85.92,96016.0,84.7754,84.7853,84.5685,84.6474,96016.0
2024-12-20 12:35:00,85.93,86.01,85.89,86.01,40121.0,84.6572,84.736,84.6178,84.736,40121.0
2024-12-20 12:40:00,86.01,86.02,85.92,85.92,26034.0,84.736,84.7459,84.6474,84.6474,26034.0
2024-12-20 12:45:00,85.92,86.01,85.89,86.01,31488.0,84.6474,84.736,84.6178,84.736,31488.0
2024-12-20 12:50:00,86.01,86.04,85.95,86.03,15226.0,84.736,84.7656,84.6769,84.7557,15226.0
2024-12-20 12:55:00,86.02,86.07,86.0,86.01,14183.0,84.7459,84.7951,84.7262,84.736,14183.0
2024-12-20 13:00:00,86.01,86.01,85.92,85.93,10388.0,84.736,84.736,84.6474,84.6572,10388.0
2024-12-20 13:05:00,85.92,85.98,85.9,85.96,43561.0,84.6474,84.7065,84.6277,84.6868,43561.0
2024-12-20 13:10:00,85.95,85.97,85.92,85.95,14400.0,84.6769,84.6966,84.6474,84.6769,14400.0
2024-12-20 13:15:00,85.95,85.95,85.84,85.89,53237.0,84.6769,84.6769,84.5685,84.6178,53237.0
2024-12-20 13:20:00,85.89,85.89,85.78,85.8,57059.0,84.6178,84.6178,84.5094,84.5291,57059.0
2024-12-20 13:25:00,85.78,85.79,85.66,85.69,27240.0,84.5094,84.5193,84.3912,84.4208,27240.0
2024-12-20 13:30:00,85.69,85.79,85.69,85.75,29685.0,84.4208,84.5193,84.4208,84.4799,29685.0
2024-12-20 13:35:00,85.75,85.78,85.68,85.69,33531.0,84.4799,84.5094,84.4109,84.4208,33531.0
2024-12-20 13:40:00,85.69,85.78,85.69,85.76,22351.0,84.4208,84.5094,84.4208,84.4897,22351.0
2024-12-20 13:45:00,85.75,85.77,85.69,85.7,21033.0,84.4799,84.4996,84.4208,84.4306,21033.0
2024-12-20 13:50:00,85.7,85.81,85.69,85.8,17311.0,84.4306,84.539,84.4208,84.5291,17311.0
2024-12-20 13:55:00,85.83,85.86,85.67,85.67,15978.0,84.5587,84.5882,84.4011,84.4011,15978.0
2024-12-20 14:00:00,85.68,85.73,85.65,85.67,12543.0,84.4109,84.4602,84.3814,84.4011,12543.0
2024-12-20 14:05:00,85.65,85.69,85.63,85.69,17238.0,84.3814,84.4208,84.3617,84.4208,17238.0
2024-12-20 14:10:00,85.69,85.69,85.65,85.67,13073.0,84.4208,84.4208,84.3814,84.4011,13073.0
2024-12-20 14:15:00,85.67,85.69,85.63,85.68,14963.0,84.4011,84.4208,84.3617,84.4109,14963.0
2024-12-20 14:20:00,85.68,85.76,85.65,85.75,16804.0,84.4109,84.4897,84.3814,84.4799,16804.0
2024-12-20 14:25:00,85.74,85.81,85.72,85.79,22769.0,84.47,84.539,84.4503,84.5193,22769.0
2024-12-20 14:30:00,85.79,85.86,85.78,85.84,32406.0,84.5193,84.5882,84.5094,84.5685,32406.0
2024-12-20 14:35:00,85.84,85.87,85.83,85.84,17756.0,84.5685,84.5981,84.5587,84.5685,17756.0
2024-12-20 14:40:00,85.84,85.84,85.77,85.8,17986.0,84.5685,84.5685,84.4996,84.5291,17986.0
2024-12-20 14:45:00,85.79,85.8,85.69,85.7,17020.0,84.5193,84.5291,84.4208,84.4306,17020.0
2024-12-20 14:50:00,85.7,85.73,85.61,85.64,19375.0,84.4306,84.4602,84.342,84.3715,19375.0
2024-12-20 14:55:00,85.64,85.67,85.59,85.62,64612.0,84.3715,84.4011,84.3222,84.3518,64612.0
2024-12-20 15:00:00,85.63,85.68,85.59,85.66,57741.0,84.3617,84.4109,84.3222,84.3912,57741.0
2024-12-20 15:05:00,85.65,85.66,85.57,85.61,23188.0,84.3814,84.3912,84.3025,84.342,23188.0
2024-12-20 15:10:00,85.6,85.62,85.56,85.57,19199.0,84.3321,84.3518,84.2927,84.3025,19199.0
2024-12-20 15:15:00,85.57,85.57,85.48,85.49,26342.0,84.3025,84.3025,84.2139,84.2237,26342.0
2024-12-20 15:20:00,85.49,85.52,85.42,85.5,26097.0,84.2237,84.2533,84.1548,84.2336,26097.0
2024-12-20 15:25:00,85.5,85.54,85.48,85.51,29780.0,84.2336,84.273,84.2139,84.2434,29780.0
2024-12-20 15:30:00,85.51,85.55,85.33,85.4,313758.0,84.2434,84.2828,84.0661,84.1351,313758.0
2024-12-20 15:35:00,85.4,85.67,85.38,85.59,72189.0,84.1351,84.4011,84.1154,84.3222,72189.0
2024-12-20 15:40:00,85.59,85.65,85.52,85.56,107382.0,84.3222,84.3814,84.2533,84.2927,107382.0
2024-12-20 15:45:00,85.56,85.62,85.45,85.49,97214.0,84.2927,84.3518,84.1843,84.2237,97214.0
2024-12-20 15:50:00,85.48,85.54,85.43,85.52,243471.0,84.2139,84.273,84.1646,84.2533,243471.0
2024-12-20 15:55:00,85.51,85.63,85.47,85.59,624834.0,84.2434,84.3617,84.204,84.3222,624834.0
2024-12-23 09:30:00,85.03,85.17,84.86,84.93,119846.0,84.2081,84.3467,84.0397,84.109,119846.0
2024-12-23 09:35:00,84.94,84.99,84.73,84.74,71516.0,84.1189,84.1685,83.911,83.9209,71516.0
2024-12-23 09:40:00,84.75,84.96,84.75,84.83,40621.0,83.9308,84.1387,83.9308,84.01,40621.0
2024-12-23 09:45:00,84.83,84.87,84.72,84.74,61850.0,84.01,84.0496,83.9011,83.9209,61850.0
2024-12-23 09:50:00,84.7,84.81,84.65,84.68,121295.0,83.8813,83.9902,83.8317,83.8614,121295.0
2024-12-23 09:55:00,84.67,84.76,84.64,84.66,80131.0,83.8515,83.9407,83.8218,83.8416,80131.0
2024-12-23 10:00:00,84.66,84.73,84.46,84.49,129606.0,83.8416,83.911,83.6436,83.6733,129606.0
2024-12-23 10:05:00,84.49,84.5,84.35,84.36,169655.0,83.6733,83.6832,83.5346,83.5445,169655.0
2024-12-23 10:10:00,84.36,84.42,84.34,84.38,68764.0,83.5445,83.604,83.5247,83.5643,68764.0
2024-12-23 10:15:00,84.39,84.53,84.38,84.5,69757.0,83.5743,83.7129,83.5643,83.6832,69757.0
2024-12-23 10:20:00,84.5,84.53,84.39,84.45,34319.0,83.6832,83.7129,83.5743,83.6337,34319.0
2024-12-23 10:25:00,84.45,84.56,84.42,84.55,14329.0,83.6337,83.7426,83.604,83.7327,14329.0
2024-12-23 10:30:00,84.56,84.59,84.46,84.57,34270.0,83.7426,83.7723,83.6436,83.7525,34270.0
2024-12-23 10:35:00,84.56,84.65,84.51,84.57,113808.0,83.7426,83.8317,83.6931,83.7525,113808.0
2024-12-23 10:40:00,84.57,84.57,84.42,84.42,51819.0,83.7525,83.7525,83.604,83.604,51819.0
2024-12-23 10:45:00,84.42,84.46,84.28,84.35,26113.0,83.604,83.6436,83.4653,83.5346,26113.0
2024-12-23 10:50:00,84.34,84.34,84.26,84.27,15784.0,83.5247,83.5247,83.4455,83.4554,15784.0
2024-12-23 10:55:00,84.28,84.39,84.28,84.32,33991.0,83.4653,83.5743,83.4653,83.5049,33991.0
2024-12-23 11:00:00,84.31,84.38,84.29,84.38,268868.0,83.495,83.5643,83.4752,83.5643,268868.0
2024-12-23 11:05:00,84.38,84.39,84.26,84.27,34330.0,83.5643,83.5743,83.4455,83.4554,34330.0
2024-12-23 11:10:00,84.27,84.34,84.26,84.34,27463.0,83.4554,83.5247,83.4455,83.5247,27463.0
2024-12-23 11:15:00,84.35,84.36,84.31,84.36,31797.0,83.5346,83.5445,83.495,83.5445,31797.0
2024-12-23 11:20:00,84.36,84.45,84.35,84.42,166709.0,83.5445,83.6337,83.5346,83.604,166709.0
2024-12-23 11:25:00,84.42,84.45,84.39,84.4,20561.0,83.604,83.6337,83.5743,83.5842,20561.0
2024-12-23 11:30:00,84.41,84.46,84.41,84.46,10762.0,83.5941,83.6436,83.5941,83.6436,10762.0
2024-12-23 11:35:00,84.46,84.48,84.42,84.45,37859.0,83.6436,83.6634,83.604,83.6337,37859.0
2024-12-23 11:40:00,84.45,84.52,84.44,84.5,30260.0,83.6337,83.703,83.6238,83.6832,30260.0
2024-12-23 11:45:00,84.51,84.55,84.48,84.55,29711.0,83.6931,83.7327,83.6634,83.7327,29711.0
2024-12-23 11:50:00,84.56,84.61,84.54,84.6,19686.0,83.7426,83.7921,83.7228,83.7822,19686.0
2024-12-23 11:55:00,84.6,84.71,84.59,84.7,29796.0,83.7822,83.8912,83.7723,83.8813,29796.0
2024-12-23 12:00:00,84.7,84.75,84.64,84.67,27205.0,83.8813,83.9308,83.8218,83.8515,27205.0
2024-12-23 12:05:00,84.66,84.69,84.61,84.66,115202.0,83.8416,83.8714,83.7921,83.8416,115202.0
2024-12-23 12:10:00,84.66,84.73,84.64,84.71,20516.0,83.8416,83.911,83.8218,83.8912,20516.0
2024-12-23 12:15:00,84.71,84.72,84.61,84.66,22250.0,83.8912,83.9011,83.7921,83.8416,22250.0
2024-12-23 12:20:00,84.66,84.71,84.64,84.64,57821.0,83.8416,83.8912,83.8218,83.8218,57821.0
2024-12-23 12:25:00,84.65,84.7,84.63,84.67,19333.0,83.8317,83.8813,83.8119,83.8515,19333.0
2024-12-23 12:30:00,84.66,84.66,84.58,84.65,68404.0,83.8416,83.8416,83.7624,83.8317,68404.0
2024-12-23 12:35:00,84.64,84.64,84.54,84.63,31488.0,83.8218,83.8218,83.7228,83.8119,31488.0
2024-12-23 12:40:00,84.63,84.64,84.6,84.64,10997.0,83.8119,83.8218,83.7822,83.8218,10997.0
2024-12-23 12:45:00,84.66,84.71,84.66,84.71,18909.0,83.8416,83.8912,83.8416,83.8912,18909.0
2024-12-23 12:50:00,84.71,84.71,84.68,84.69,19612.0,83.8912,83.8912,83.8614,83.8714,19612.0
2024-12-23 12:55:00,84.69,84.76,84.68,84.72,19322.0,83.8714,83.9407,83.8614,83.9011,19322.0
2024-12-23 13:00:00,84.71,84.76,84.67,84.75,10972.0,83.8912,83.9407,83.8515,83.9308,10972.0
2024-12-23 13:05:00,84.76,84.77,84.7,84.7,15951.0,83.9407,83.9506,83.8813,83.8813,15951.0
2024-12-23 13:10:00,84.71,84.77,84.7,84.77,13165.0,83.8912,83.9506,83.8813,83.9506,13165.0
2024-12-23 13:15:00,84.78,84.83,84.76,84.78,11951.0,83.9605,84.01,83.9407,83.9605,11951.0
2024-12-23 13:20:00,84.78,84.79,84.73,84.76,24180.0,83.9605,83.9704,83.911,83.9407,24180.0
2024-12-23 13:25:00,84.77,84.84,84.76,84.83,90130.0,83.9506,84.0199,83.9407,84.01,90130.0
2024-12-23 13:30:00,84.83,84.84,84.77,84.78,32629.0,84.01,84.0199,83.9506,83.9605,32629.0
2024-12-23 13:35:00,84.79,84.83,84.77,84.83,12180.0,83.9704,84.01,83.9506,84.01,12180.0
2024-12-23 13:40:00,84.83,84.83,84.76,84.78,12341.0,84.01,84.01,83.9407,83.9605,12341.0
2024-12-23 13:45:00,84.79,84.83,84.75,84.83,14607.0,83.9704,84.01,83.9308,84.01,14607.0
2024-12-23 13:50:00,84.83,84.9,84.83,84.9,9405.0,84.01,84.0793,84.01,84.0793,9405.0
2024-12-23 13:55:00,84.89,84.89,84.81,84.83,23872.0,84.0694,84.0694,83.9902,84.01,23872.0
2024-12-23 14:00:00,84.83,84.84,84.76,84.8,11188.0,84.01,84.0199,83.9407,83.9803,11188.0
2024-12-23 14:05:00,84.79,84.83,84.79,84.83,13019.0,83.9704,84.01,83.9704,84.01,13019.0
2024-12-23 14:10:00,84.83,84.85,84.79,84.81,15576.0,84.01,84.0298,83.9704,83.9902,15576.0
2024-12-23 14:15:00,84.8,84.82,84.79,84.81,14622.0,83.9803,84.0001,83.9704,83.9902,14622.0
2024-12-23 14:20:00,84.81,84.81,84.75,84.75,11465.0,83.9902,83.9902,83.9308,83.9308,11465.0
2024-12-23 14:25:00,84.75,84.75,84.73,84.74,15390.0,83.9308,83.9308,83.911,83.9209,15390.0
2024-12-23 14:30:00,84.75,84.8,84.74,84.78,16745.0,83.9308,83.9803,83.9209,83.9605,16745.0
2024-12-23 14:35:00,84.78,84.79,84.7,84.72,23598.0,83.9605,83.9704,83.8813,83.9011,23598.0
2024-12-23 14:40:00,84.71,84.8,84.7,84.8,13929.0,83.8912,83.9803,83.8813,83.9803,13929.0
2024-12-23 14:45:00,84.8,84.83,84.75,84.77,27583.0,83.9803,84.01,83.9308,83.9506,27583.0
2024-12-23 14:50:00,84.77,84.82,84.75,84.79,12104.0,83.9506,84.0001,83.9308,83.9704,12104.0
2024-12-23 14:55:00,84.78,84.8,84.72,84.73,21605.0,83.9605,83.9803,83.9011,83.911,21605.0
2024-12-23 15:00:00,84.72,84.76,84.68,84.74,105731.0,83.9011,83.9407,83.8614,83.9209,105731.0
2024-12-23 15:05:00,84.75,84.82,84.74,84.76,23476.0,83.9308,84.0001,83.9209,83.9407,23476.0
2024-12-23 15:10:00,84.77,84.77,84.71,84.76,28446.0,83.9506,83.9506,83.8912,83.9407,28446.0
2024-12-23 15:15:00,84.77,84.78,84.7,84.73,41400.0,83.9506,83.9605,83.8813,83.911,41400.0
2024-12-23 15:20:00,84.73,84.85,84.73,84.84,36524.0,83.911,84.0298,83.911,84.0199,36524.0
2024-12-23 15:25:00,84.85,84.93,84.83,84.91,33861.0,84.0298,84.109,84.01,84.0892,33861.0
2024-12-23 15:30:00,84.91,84.92,84.84,84.9,35880.0,84.0892,84.0991,84.0199,84.0793,35880.0
2024-12-23 15:35:00,84.89,85.01,84.88,84.94,90492.0,84.0694,84.1883,84.0595,84.1189,90492.0
2024-12-23 15:40:00,84.94,85.07,84.93,85.03,93727.0,84.1189,84.2477,84.109,84.2081,93727.0
2024-12-23 15:45:00,85.03,85.04,84.97,84.99,47879.0,84.2081,84.218,84.1486,84.1685,47879.0
2024-12-23 15:50:00,84.99,85.13,84.99,85.09,114265.0,84.1685,84.3071,84.1685,84.2675,114265.0
2024-12-23 15:55:00,85.08,85.15,85.01,85.04,607551.0,84.2576,84.3269,84.1883,84.218,607551.0
2024-12-24 09:30:00,85.09,85.09,84.82,84.89,116062.0,84.2675,84.2675,84.0001,84.0694,116062.0
2024-12-24 09:35:00,84.88,84.91,84.74,84.82,97068.0,84.0595,84.0892,83.9209,84.0001,97068.0
2024-12-24 09:40:00,84.83,84.9,84.78,84.81,48904.0,84.01,84.0793,83.9605,83.9902,48904.0
2024-12-24 09:45:00,84.81,84.84,84.72,84.79,53326.0,83.9902,84.0199,83.9011,83.9704,53326.0
2024-12-24 09:50:00,84.78,84.84,84.75,84.78,46235.0,83.9605,84.0199,83.9308,83.9605,46235.0
2024-12-24 09:55:00,84.77,84.78,84.68,84.72,32134.0,83.9506,83.9605,83.8614,83.9011,32134.0
2024-12-24 10:00:00,84.75,84.9,84.74,84.89,24382.0,83.9308,84.0793,83.9209,84.0694,24382.0
2024-12-24 10:05:00,84.89,84.97,84.84,84.85,28975.0,84.0694,84.1486,84.0199,84.0298,28975.0
2024-12-24 10:10:00,84.84,84.99,84.84,84.99,38016.0,84.0199,84.1685,84.0199,84.1685,38016.0
2024-12-24 10:15:00,85.0,85.07,84.99,85.06,23845.0,84.1784,84.2477,84.1685,84.2378,23845.0
2024-12-24 10:20:00,85.06,85.14,85.05,85.1,60506.0,84.2378,84.317,84.2279,84.2774,60506.0
2024-12-24 10:25:00,85.09,85.09,85.03,85.06,27500.0,84.2675,84.2675,84.2081,84.2378,27500.0
2024-12-24 10:30:00,85.07,85.15,85.04,85.14,33941.0,84.2477,84.3269,84.218,84.317,33941.0
2024-12-24 10:35:00,85.14,85.2,85.14,85.19,14535.0,84.317,84.3764,84.317,84.3665,14535.0
2024-12-24 10:40:00,85.2,85.23,85.16,85.17,20474.0,84.3764,84.4061,84.3368,84.3467,20474.0
2024-12-24 10:45:00,85.18,85.21,85.16,85.21,16936.0,84.3566,84.3863,84.3368,84.3863,16936.0
2024-12-24 10:50:00,85.2,85.2,85.12,85.14,20040.0,84.3764,84.3764,84.2972,84.317,20040.0
2024-12-24 10:55:00,85.14,85.19,85.13,85.18,14423.0,84.317,84.3665,84.3071,84.3566,14423.0
2024-12-24 11:00:00,85.18,85.23,85.1,85.23,18983.0,84.3566,84.4061,84.2774,84.4061,18983.0
2024-12-24 11:05:00,85.22,85.23,85.16,85.16,18119.0,84.3962,84.4061,84.3368,84.3368,18119.0
2024-12-24 11:10:00,85.16,85.16,85.06,85.06,13428.0,84.3368,84.3368,84.2378,84.2378,13428.0
2024-12-24 11:15:00,85.06,85.08,85.02,85.06,20657.0,84.2378,84.2576,84.1982,84.2378,20657.0
2024-12-24 11:20:00,85.06,85.13,85.05,85.13,52699.0,84.2378,84.3071,84.2279,84.3071,52699.0
2024-12-24 11:25:00,85.13,85.17,85.13,85.13,14449.0,84.3071,84.3467,84.3071,84.3071,14449.0
2024-12-24 11:30:00,85.13,85.17,85.12,85.17,14540.0,84.3071,84.3467,84.2972,84.3467,14540.0
2024-12-24 11:35:00,85.17,85.23,85.16,85.23,11256.0,84.3467,84.4061,84.3368,84.4061,11256.0
2024-12-24 11:40:00,85.22,85.25,85.21,85.25,11765.0,84.3962,84.4259,84.3863,84.4259,11765.0
2024-12-24 11:45:00,85.25,85.26,85.23,85.24,14912.0,84.4259,84.4358,84.4061,84.416,14912.0
2024-12-24 11:50:00,85.23,85.28,85.17,85.2,19312.0,84.4061,84.4556,84.3467,84.3764,19312.0
2024-12-24 11:55:00,85.2,85.28,85.19,85.19,41135.0,84.3764,84.4556,84.3665,84.3665,41135.0
2024-12-24 12:00:00,85.2,85.28,85.19,85.26,13835.0,84.3764,84.4556,84.3665,84.4358,13835.0
2024-12-24 12:05:00,85.26,85.34,85.26,85.34,19136.0,84.4358,84.5151,84.4358,84.5151,19136.0
2024-12-24 12:10:00,85.33,85.35,85.31,85.33,14296.0,84.5052,84.525,84.4854,84.5052,14296.0
2024-12-24 12:15:00,85.35,85.37,85.33,85.37,18369.0,84.525,84.5448,84.5052,84.5448,18369.0
2024-12-24 12:20:00,85.36,85.4,85.34,85.4,15533.0,84.5349,84.5745,84.5151,84.5745,15533.0
2024-12-24 12:25:00,85.4,85.44,85.39,85.41,45301.0,84.5745,84.6141,84.5646,84.5844,45301.0
2024-12-24 12:30:00,85.39,85.39,85.31,85.33,43806.0,84.5646,84.5646,84.4854,84.5052,43806.0
2024-12-24 12:35:00,85.34,85.47,85.31,85.47,45084.0,84.5151,84.6438,84.4854,84.6438,45084.0
2024-12-24 12:40:00,85.46,85.5,85.42,85.45,56553.0,84.6339,84.6735,84.5943,84.624,56553.0
2024-12-24 12:45:00,85.45,85.45,85.38,85.43,43434.0,84.624,84.624,84.5547,84.6042,43434.0
2024-12-24 12:50:00,85.43,85.53,85.43,85.47,77176.0,84.6042,84.7032,84.6042,84.6438,77176.0
2024-12-24 12:55:00,85.48,85.6,85.48,85.54,211298.0,84.6537,84.7726,84.6537,84.7131,211298.0
2024-12-26 09:30:00,85.18,85.21,84.97,85.09,86960.0,84.3566,84.3863,84.1486,84.2675,86960.0
2024-12-26 09:35:00,85.11,85.2,85.05,85.17,68060.0,84.2873,84.3764,84.2279,84.3467,68060.0
2024-12-26 09:40:00,85.17,85.29,85.17,85.27,44310.0,84.3467,84.4656,84.3467,84.4457,44310.0
2024-12-26 09:45:00,85.28,85.45,85.24,85.44,40164.0,84.4556,84.624,84.416,84.6141,40164.0
2024-12-26 09:50:00,85.44,85.47,85.33,85.4,48005.0,84.6141,84.6438,84.5052,84.5745,48005.0
2024-12-26 09:55:00,85.41,85.51,85.36,85.5,21543.0,84.5844,84.6834,84.5349,84.6735,21543.0
2024-12-26 10:00:00,85.5,85.57,85.44,85.55,39180.0,84.6735,84.7428,84.6141,84.723,39180.0
2024-12-26 10:05:00,85.55,85.59,85.51,85.55,38829.0,84.723,84.7627,84.6834,84.723,38829.0
2024-12-26 10:10:00,85.57,85.62,85.48,85.53,27663.0,84.7428,84.7924,84.6537,84.7032,27663.0
2024-12-26 10:15:00,85.53,85.57,85.51,85.53,12434.0,84.7032,84.7428,84.6834,84.7032,12434.0
2024-12-26 10:20:00,85.52,85.53,85.44,85.44,17710.0,84.6933,84.7032,84.6141,84.6141,17710.0
2024-12-26 10:25:00,85.46,85.47,85.41,85.42,23321.0,84.6339,84.6438,84.5844,84.5943,23321.0
2024-12-26 10:30:00,85.42,85.47,85.4,85.43,17094.0,84.5943,84.6438,84.5745,84.6042,17094.0
2024-12-26 10:35:00,85.43,85.44,85.39,85.41,56537.0,84.6042,84.6141,84.5646,84.5844,56537.0
2024-12-26 10:40:00,85.41,85.46,85.4,85.43,20095.0,84.5844,84.6339,84.5745,84.6042,20095.0
2024-12-26 10:45:00,85.43,85.61,85.42,85.61,14999.0,84.6042,84.7825,84.5943,84.7825,14999.0
2024-12-26 10:50:00,85.6,85.62,85.58,85.6,16110.0,84.7726,84.7924,84.7527,84.7726,16110.0
2024-12-26 10:55:00,85.6,85.61,85.59,85.61,37306.0,84.7726,84.7825,84.7627,84.7825,37306.0
2024-12-26 11:00:00,85.61,85.65,85.57,85.65,25611.0,84.7825,84.8221,84.7428,84.8221,25611.0
2024-12-26 11:05:00,85.65,85.65,85.58,85.59,12346.0,84.8221,84.8221,84.7527,84.7627,12346.0
2024-12-26 11:10:00,85.6,85.64,85.59,85.64,9668.0,84.7726,84.8122,84.7627,84.8122,9668.0
2024-12-26 11:15:00,85.64,85.65,85.61,85.65,15721.0,84.8122,84.8221,84.7825,84.8221,15721.0
2024-12-26 11:20:00,85.65,85.67,85.62,85.62,9689.0,84.8221,84.8419,84.7924,84.7924,9689.0
2024-12-26 11:25:00,85.62,85.65,85.59,85.63,15147.0,84.7924,84.8221,84.7627,84.8023,15147.0
2024-12-26 11:30:00,85.62,85.63,85.59,85.62,28044.0,84.7924,84.8023,84.7627,84.7924,28044.0
2024-12-26 11:35:00,85.62,85.64,85.62,85.64,10744.0,84.7924,84.8122,84.7924,84.8122,10744.0
2024-12-26 11:40:00,85.64,85.69,85.64,85.69,14193.0,84.8122,84.8617,84.8122,84.8617,14193.0
2024-12-26 11:45:00,85.69,85.71,85.68,85.7,5768.0,84.8617,84.8815,84.8518,84.8716,5768.0
2024-12-26 11:50:00,85.7,85.72,85.67,85.68,9296.0,84.8716,84.8914,84.8419,84.8518,9296.0
2024-12-26 11:55:00,85.69,85.71,85.68,85.69,5175.0,84.8617,84.8815,84.8518,84.8617,5175.0
2024-12-26 12:00:00,85.67,85.68,85.64,85.65,5916.0,84.8419,84.8518,84.8122,84.8221,5916.0
2024-12-26 12:05:00,85.64,85.64,85.59,85.6,4815.0,84.8122,84.8122,84.7627,84.7726,4815.0
2024-12-26 12:10:00,85.6,85.63,85.56,85.56,28162.0,84.7726,84.8023,84.7329,84.7329,28162.0
2024-12-26 12:15:00,85.56,85.58,85.55,85.58,6303.0,84.7329,84.7527,84.723,84.7527,6303.0
2024-12-26 12:20:00,85.59,85.6,85.53,85.55,12607.0,84.7627,84.7726,84.7032,84.723,12607.0
2024-12-26 12:25:00,85.56,85.58,85.54,85.54,5726.0,84.7329,84.7527,84.7131,84.7131,5726.0
2024-12-26 12:30:00,85.54,85.56,85.51,85.56,11213.0,84.7131,84.7329,84.6834,84.7329,11213.0
2024-12-26 12:35:00,85.57,85.57,85.53,85.55,7714.0,84.7428,84.7428,84.7032,84.723,7714.0
2024-12-26 12:40:00,85.55,85.55,85.52,85.55,7421.0,84.723,84.723,84.6933,84.723,7421.0
2024-12-26 12:45:00,85.55,85.56,85.42,85.48,16880.0,84.723,84.7329,84.5943,84.6537,16880.0
2024-12-26 12:50:00,85.48,85.49,85.45,85.49,19564.0,84.6537,84.6636,84.624,84.6636,19564.0
2024-12-26 12:55:00,85.49,85.51,85.46,85.51,23323.0,84.6636,84.6834,84.6339,84.6834,23323.0
2024-12-26 13:00:00,85.5,85.6,85.49,85.57,102372.0,84.6735,84.7726,84.6636,84.7428,102372.0
2024-12-26 13:05:00,85.57,85.58,85.52,85.56,66612.0,84.7428,84.7527,84.6933,84.7329,66612.0
2024-12-26 13:10:00,85.56,85.59,85.54,85.57,59176.0,84.7329,84.7627,84.7131,84.7428,59176.0
2024-12-26 13:15:00,85.56,85.62,85.53,85.61,47392.0,84.7329,84.7924,84.7032,84.7825,47392.0
2024-12-26 13:20:00,85.61,85.65,85.61,85.65,44121.0,84.7825,84.8221,84.7825,84.8221,44121.0
2024-12-26 13:25:00,85.65,85.68,85.62,85.63,46420.0,84.8221,84.8518,84.7924,84.8023,46420.0
2024-12-26 13:30:00,85.62,85.62,85.5,85.5,17489.0,84.7924,84.7924,84.6735,84.6735,17489.0
2024-12-26 13:35:00,85.51,85.54,85.5,85.53,20537.0,84.6834,84.7131,84.6735,84.7032,20537.0
2024-12-26 13:40:00,85.53,85.53,85.44,85.45,17016.0,84.7032,84.7032,84.6141,84.624,17016.0
2024-12-26 13:45:00,85.45,85.53,85.45,85.51,6536.0,84.624,84.7032,84.624,84.6834,6536.0
2024-12-26 13:50:00,85.52,85.56,85.48,85.54,9275.0,84.6933,84.7329,84.6537,84.7131,9275.0
2024-12-26 13:55:00,85.55,85.55,85.51,85.53,4597.0,84.723,84.723,84.6834,84.7032,4597.0
2024-12-26 14:00:00,85.52,85.52,85.47,85.48,13594.0,84.6933,84.6933,84.6438,84.6537,13594.0
2024-12-26 14:05:00,85.48,85.48,85.42,85.44,7891.0,84.6537,84.6537,84.5943,84.6141,7891.0
2024-12-26 14:10:00,85.44,85.45,85.42,85.42,5338.0,84.6141,84.624,84.5943,84.5943,5338.0
2024-12-26 14:15:00,85.42,85.46,85.42,85.44,7838.0,84.5943,84.6339,84.5943,84.6141,7838.0
2024-12-26 14:20:00,85.44,85.45,85.42,85.44,7972.0,84.6141,84.624,84.5943,84.6141,7972.0
2024-12-26 14:25:00,85.44,85.45,85.42,85.43,6103.0,84.6141,84.624,84.5943,84.6042,6103.0
2024-12-26 14:30:00,85.44,85.45,85.39,85.4,12362.0,84.6141,84.624,84.5646,84.5745,12362.0
2024-12-26 14:35:00,85.4,85.42,85.38,85.42,8996.0,84.5745,84.5943,84.5547,84.5943,8996.0
2024-12-26 14:40:00,85.41,85.44,85.4,85.41,9569.0,84.5844,84.6141,84.5745,84.5844,9569.0
2024-12-26 14:45:00,85.41,85.42,85.37,85.38,6714.0,84.5844,84.5943,84.5448,84.5547,6714.0
2024-12-26 14:50:00,85.37,85.42,85.37,85.41,13018.0,84.5448,84.5943,84.5448,84.5844,13018.0
2024-12-26 14:55:00,85.4,85.42,85.4,85.4,8425.0,84.5745,84.5943,84.5745,84.5745,8425.0
2024-12-26 15:00:00,85.39,85.41,85.37,85.4,22386.0,84.5646,84.5844,84.5448,84.5745,22386.0
2024-12-26 15:05:00,85.39,85.43,85.38,85.42,11604.0,84.5646,84.6042,84.5547,84.5943,11604.0
2024-12-26 15:10:00,85.42,85.42,85.38,85.38,9702.0,84.5943,84.5943,84.5547,84.5547,9702.0
2024-12-26 15:15:00,85.38,85.39,85.32,85.37,14257.0,84.5547,84.5646,84.4953,84.5448,14257.0
2024-12-26 15:20:00,85.37,85.43,85.35,85.42,21899.0,84.5448,84.6042,84.525,84.5943,21899.0
2024-12-26 15:25:00,85.43,85.47,85.42,85.43,50896.0,84.6042,84.6438,84.5943,84.6042,50896.0
2024-12-26 15:30:00,85.42,85.42,85.34,85.39,50333.0,84.5943,84.5943,84.5151,84.5646,50333.0
2024-12-26 15:35:00,85.39,85.45,85.36,85.44,104387.0,84.5646,84.624,84.5349,84.6141,104387.0
2024-12-26 15:40:00,85.43,85.44,85.4,85.44,30496.0,84.6042,84.6141,84.5745,84.6141,30496.0
2024-12-26 15:45:00,85.44,85.47,85.42,85.46,32021.0,84.6141,84.6438,84.5943,84.6339,32021.0
2024-12-26 15:50:00,85.46,85.53,85.43,85.44,90357.0,84.6339,84.7032,84.6042,84.6141,90357.0
2024-12-26 15:55:00,85.45,85.48,85.41,85.42,359202.0,84.624,84.6537,84.5844,84.5943,359202.0
2024-12-27 09:30:00,84.97,85.3,84.89,85.25,159152.0,84.1486,84.4755,84.0694,84.4259,159152.0
2024-12-27 09:35:00,85.24,85.4,85.17,85.4,55578.0,84.416,84.5745,84.3467,84.5745,55578.0
2024-12-27 09:40:00,85.4,85.63,85.38,85.58,59977.0,84.5745,84.8023,84.5547,84.7527,59977.0
2024-12-27 09:45:00,85.6,85.71,85.5,85.71,100546.0,84.7726,84.8815,84.6735,84.8815,100546.0
2024-12-27 09:50:00,85.71,85.71,85.64,85.7,24353.0,84.8815,84.8815,84.8122,84.8716,24353.0
2024-12-27 09:55:00,85.7,85.71,85.63,85.67,35234.0,84.8716,84.8815,84.8023,84.8419,35234.0
2024-12-27 10:00:00,85.67,85.68,85.45,85.45,63658.0,84.8419,84.8518,84.624,84.624,63658.0
2024-12-27 10:05:00,85.45,85.47,85.4,85.44,30800.0,84.624,84.6438,84.5745,84.6141,30800.0
2024-12-27 10:10:00,85.43,85.43,85.26,85.28,21864.0,84.6042,84.6042,84.4358,84.4556,21864.0
2024-12-27 10:15:00,85.28,85.31,85.17,85.2,55223.0,84.4556,84.4854,84.3467,84.3764,55223.0
2024-12-27 10:20:00,85.19,85.27,85.14,85.19,44184.0,84.3665,84.4457,84.317,84.3665,44184.0
2024-12-27 10:25:00,85.2,85.2,85.12,85.12,12067.0,84.3764,84.3764,84.2972,84.2972,12067.0
2024-12-27 10:30:00,85.12,85.13,85.07,85.12,22043.0,84.2972,84.3071,84.2477,84.2972,22043.0
2024-12-27 10:35:00,85.14,85.19,85.1,85.19,13013.0,84.317,84.3665,84.2774,84.3665,13013.0
2024-12-27 10:40:00,85.17,85.34,85.17,85.31,26779.0,84.3467,84.5151,84.3467,84.4854,26779.0
2024-12-27 10:45:00,85.3,85.36,85.27,85.36,25010.0,84.4755,84.5349,84.4457,84.5349,25010.0
2024-12-27 10:50:00,85.36,85.37,85.3,85.32,22288.0,84.5349,84.5448,84.4755,84.4953,22288.0
2024-12-27 10:55:00,85.31,85.31,85.18,85.19,12249.0,84.4854,84.4854,84.3566,84.3665,12249.0
2024-12-27 11:00:00,85.18,85.18,85.06,85.06,17992.0,84.3566,84.3566,84.2378,84.2378,17992.0
2024-12-27 11:05:00,85.06,85.1,85.04,85.06,26220.0,84.2378,84.2774,84.218,84.2378,26220.0
2024-12-27 11:10:00,85.06,85.12,85.03,85.04,13523.0,84.2378,84.2972,84.2081,84.218,13523.0
2024-12-27 11:15:00,85.04,85.05,84.99,85.03,10931.0,84.218,84.2279,84.1685,84.2081,10931.0
2024-12-27 11:20:00,85.01,85.1,85.0,85.09,13759.0,84.1883,84.2774,84.1784,84.2675,13759.0
2024-12-27 11:25:00,85.09,85.16,85.09,85.16,19857.0,84.2675,84.3368,84.2675,84.3368,19857.0
2024-12-27 11:30:00,85.14,85.19,85.12,85.16,10166.0,84.317,84.3665,84.2972,84.3368,10166.0
2024-12-27 11:35:00,85.16,85.25,85.13,85.2,9280.0,84.3368,84.4259,84.3071,84.3764,9280.0
2024-12-27 11:40:00,85.21,85.21,85.08,85.09,22054.0,84.3863,84.3863,84.2576,84.2675,22054.0
2024-12-27 11:45:00,85.09,85.09,84.98,85.0,102299.0,84.2675,84.2675,84.1585,84.1784,102299.0
2024-12-27 11:50:00,85.0,85.0,84.87,84.9,27965.0,84.1784,84.1784,84.0496,84.0793,27965.0
2024-12-27 11:55:00,84.91,84.95,84.88,84.91,14822.0,84.0892,84.1288,84.0595,84.0892,14822.0
2024-12-27 12:00:00,84.89,84.92,84.83,84.83,26073.0,84.0694,84.0991,84.01,84.01,26073.0
2024-12-27 12:05:00,84.82,84.82,84.71,84.79,26388.0,84.0001,84.0001,83.8912,83.9704,26388.0
2024-12-27 12:10:00,84.79,84.8,84.76,84.78,14688.0,83.9704,83.9803,83.9407,83.9605,14688.0
2024-12-27 12:15:00,84.78,84.8,84.74,84.75,13952.0,83.9605,83.9803,83.9209,83.9308,13952.0
2024-12-27 12:20:00,84.74,84.79,84.71,84.73,24981.0,83.9209,83.9704,83.8912,83.911,24981.0
2024-12-27 12:25:00,84.73,84.82,84.73,84.77,47205.0,83.911,84.0001,83.911,83.9506,47205.0
2024-12-27 12:30:00,84.77,84.85,84.76,84.8,93464.0,83.9506,84.0298,83.9407,83.9803,93464.0
2024-12-27 12:35:00,84.79,84.8,84.65,84.67,59466.0,83.9704,83.9803,83.8317,83.8515,59466.0
2024-12-27 12:40:00,84.67,84.7,84.63,84.66,77798.0,83.8515,83.8813,83.8119,83.8416,77798.0
2024-12-27 12:45:00,84.65,84.67,84.6,84.64,24987.0,83.8317,83.8515,83.7822,83.8218,24987.0
2024-12-27 12:50:00,84.64,84.71,84.62,84.71,24130.0,83.8218,83.8912,83.802,83.8912,24130.0
2024-12-27 12:55:00,84.71,84.73,84.68,84.69,56399.0,83.8912,83.911,83.8614,83.8714,56399.0
2024-12-27 13:00:00,84.7,84.8,84.69,84.8,8480.0,83.8813,83.9803,83.8714,83.9803,8480.0
2024-12-27 13:05:00,84.8,84.8,84.69,84.73,11603.0,83.9803,83.9803,83.8714,83.911,11603.0
2024-12-27 13:10:00,84.73,84.79,84.72,84.79,5087.0,83.911,83.9704,83.9011,83.9704,5087.0
2024-12-27 13:15:00,84.78,84.81,84.75,84.76,15941.0,83.9605,83.9902,83.9308,83.9407,15941.0
2024-12-27 13:20:00,84.77,84.8,84.75,84.79,8456.0,83.9506,83.9803,83.9308,83.9704,8456.0
2024-12-27 13:25:00,84.79,84.8,84.73,84.76,5351.0,83.9704,83.9803,83.911,83.9407,5351.0
2024-12-27 13:30:00,84.75,84.8,84.71,84.8,9302.0,83.9308,83.9803,83.8912,83.9803,9302.0
2024-12-27 13:35:00,84.79,84.83,84.77,84.82,8639.0,83.9704,84.01,83.9506,84.0001,8639.0
2024-12-27 13:40:00,84.83,84.87,84.81,84.84,4392.0,84.01,84.0496,83.9902,84.0199,4392.0
2024-12-27 13:45:00,84.84,84.85,84.78,84.84,7835.0,84.0199,84.0298,83.9605,84.0199,7835.0
2024-12-27 13:50:00,84.85,84.93,84.84,84.93,10079.0,84.0298,84.109,84.0199,84.109,10079.0
2024-12-27 13:55:00,84.94,84.97,84.94,84.95,8573.0,84.1189,84.1486,84.1189,84.1288,8573.0
2024-12-27 14:00:00,84.95,84.95,84.87,84.88,12333.0,84.1288,84.1288,84.0496,84.0595,12333.0
2024-12-27 14:05:00,84.88,84.98,84.88,84.95,8744.0,84.0595,84.1585,84.0595,84.1288,8744.0
2024-12-27 14:10:00,84.97,85.01,84.97,84.98,11403.0,84.1486,84.1883,84.1486,84.1585,11403.0
2024-12-27 14:15:00,84.99,85.09,84.98,85.09,16014.0,84.1685,84.2675,84.1585,84.2675,16014.0
2024-12-27 14:20:00,85.09,85.09,85.02,85.04,10295.0,84.2675,84.2675,84.1982,84.218,10295.0
2024-12-27 14:25:00,85.04,85.04,85.0,85.01,13922.0,84.218,84.218,84.1784,84.1883,13922.0
2024-12-27 14:30:00,85.0,85.0,84.94,84.98,10850.0,84.1784,84.1784,84.1189,84.1585,10850.0
2024-12-27 14:35:00,84.98,85.01,84.98,85.0,7207.0,84.1585,84.1883,84.1585,84.1784,7207.0
2024-12-27 14:40:00,85.0,85.05,85.0,85.05,45036.0,84.1784,84.2279,84.1784,84.2279,45036.0
2024-12-27 14:45:00,85.05,85.09,85.03,85.09,13251.0,84.2279,84.2675,84.2081,84.2675,13251.0
2024-12-27 14:50:00,85.08,85.1,85.03,85.09,26585.0,84.2576,84.2774,84.2081,84.2675,26585.0
2024-12-27 14:55:00,85.08,85.18,85.08,85.14,113703.0,84.2576,84.3566,84.2576,84.317,113703.0
2024-12-27 15:00:00,85.15,85.15,85.0,85.03,37939.0,84.3269,84.3269,84.1784,84.2081,37939.0
2024-12-27 15:05:00,85.04,85.06,84.94,85.05,16701.0,84.218,84.2378,84.1189,84.2279,16701.0
2024-12-27 15:10:00,85.04,85.04,84.88,84.89,43121.0,84.218,84.218,84.0595,84.0694,43121.0
2024-12-27 15:15:00,84.9,84.9,84.86,84.88,41741.0,84.0793,84.0793,84.0397,84.0595,41741.0
2024-12-27 15:20:00,84.89,84.89,84.82,84.84,21792.0,84.0694,84.0694,84.0001,84.0199,21792.0
2024-12-27 15:25:00,84.84,84.87,84.82,84.83,106961.0,84.0199,84.0496,84.0001,84.01,106961.0
2024-12-27 15:30:00,84.82,84.85,84.79,84.83,24689.0,84.0001,84.0298,83.9704,84.01,24689.0
2024-12-27 15:35:00,84.82,84.82,84.75,84.77,18266.0,84.0001,84.0001,83.9308,83.9506,18266.0
2024-12-27 15:40:00,84.76,84.77,84.69,84.72,26217.0,83.9407,83.9506,83.8714,83.9011,26217.0
2024-12-27 15:45:00,84.73,84.86,84.72,84.86,88008.0,83.911,84.0397,83.9011,84.0397,88008.0
2024-12-27 15:50:00,84.86,85.06,84.85,84.97,189494.0,84.0397,84.2378,84.0298,84.1486,189494.0
2024-12-27 15:55:00,84.97,84.97,84.89,84.95,618534.0,84.1486,84.1486,84.0694,84.1288,618534.0
2024-12-30 09:30:00,84.39,84.39,84.02,84.17,125011.0,83.5743,83.5743,83.2078,83.3564,125011.0
2024-12-30 09:35:00,84.18,84.22,83.77,83.8,136206.0,83.3663,83.4059,82.9602,82.99,136206.0
2024-12-30 09:40:00,83.82,83.83,83.69,83.81,91629.0,83.0098,83.0197,82.881,82.9999,91629.0
2024-12-30 09:45:00,83.81,83.85,83.69,83.72,49212.0,82.9999,83.0395,82.881,82.9107,49212.0
2024-12-30 09:50:00,83.7,83.8,83.67,83.8,34540.0,82.8909,82.99,82.8612,82.99,34540.0
2024-12-30 09:55:00,83.78,83.82,83.73,83.73,29155.0,82.9701,83.0098,82.9206,82.9206,29155.0
2024-12-30 10:00:00,83.73,83.84,83.63,83.69,73777.0,82.9206,83.0296,82.8216,82.881,73777.0
2024-12-30 10:05:00,83.7,83.74,83.64,83.68,35010.0,82.8909,82.9305,82.8315,82.8711,35010.0
2024-12-30 10:10:00,83.67,83.68,83.56,83.59,29637.0,82.8612,82.8711,82.7523,82.782,29637.0
2024-12-30 10:15:00,83.59,83.59,83.47,83.52,30251.0,82.782,82.782,82.6631,82.7127,30251.0
2024-12-30 10:20:00,83.52,83.56,83.47,83.48,21535.0,82.7127,82.7523,82.6631,82.673,21535.0
2024-12-30 10:25:00,83.47,83.56,83.45,83.46,73567.0,82.6631,82.7523,82.6433,82.6532,73567.0
2024-12-30 10:30:00,83.45,83.55,83.45,83.5,24188.0,82.6433,82.7424,82.6433,82.6929,24188.0
2024-12-30 10:35:00,83.49,83.5,83.4,83.49,27263.0,82.683,82.6929,82.5938,82.683,27263.0
2024-12-30 10:40:00,83.48,83.56,83.48,83.52,28202.0,82.673,82.7523,82.673,82.7127,28202.0
2024-12-30 10:45:00,83.51,83.63,83.47,83.5,26724.0,82.7028,82.8216,82.6631,82.6929,26724.0
2024-12-30 10:50:00,83.51,83.56,83.48,83.5,17134.0,82.7028,82.7523,82.673,82.6929,17134.0
2024-12-30 10:55:00,83.5,83.6,83.5,83.58,12872.0,82.6929,82.7919,82.6929,82.7721,12872.0
2024-12-30 11:00:00,83.56,83.6,83.52,83.59,25097.0,82.7523,82.7919,82.7127,82.782,25097.0
2024-12-30 11:05:00,83.6,83.73,83.6,83.72,49982.0,82.7919,82.9206,82.7919,82.9107,49982.0
2024-12-30 11:10:00,83.72,83.76,83.68,83.73,15590.0,82.9107,82.9503,82.8711,82.9206,15590.0
2024-12-30 11:15:00,83.72,83.83,83.72,83.8,59006.0,82.9107,83.0197,82.9107,82.99,59006.0
2024-12-30 11:20:00,83.81,83.82,83.75,83.75,11268.0,82.9999,83.0098,82.9404,82.9404,11268.0
2024-12-30 11:25:00,83.75,83.83,83.75,83.82,19305.0,82.9404,83.0197,82.9404,83.0098,19305.0
2024-12-30 11:30:00,83.81,83.89,83.81,83.86,19293.0,82.9999,83.0791,82.9999,83.0494,19293.0
2024-12-30 11:35:00,83.85,83.93,83.85,83.89,18268.0,83.0395,83.1187,83.0395,83.0791,18268.0
2024-12-30 11:40:00,83.9,84.04,83.9,84.0,40541.0,83.089,83.2276,83.089,83.188,40541.0
2024-12-30 11:45:00,83.99,83.99,83.74,83.74,20286.0,83.1781,83.1781,82.9305,82.9305,20286.0
2024-12-30 11:50:00,83.74,83.8,83.73,83.79,10947.0,82.9305,82.99,82.9206,82.9801,10947.0
2024-12-30 11:55:00,83.79,83.89,83.79,83.86,12594.0,82.9801,83.0791,82.9801,83.0494,12594.0
2024-12-30 12:00:00,83.86,83.95,83.86,83.93,21171.0,83.0494,83.1385,83.0494,83.1187,21171.0
2024-12-30 12:05:00,83.94,83.95,83.9,83.94,9854.0,83.1286,83.1385,83.089,83.1286,9854.0
2024-12-30 12:10:00,83.95,84.02,83.95,83.95,11444.0,83.1385,83.2078,83.1385,83.1385,11444.0
2024-12-30 12:15:00,83.95,84.0,83.95,84.0,14349.0,83.1385,83.188,83.1385,83.188,14349.0
2024-12-30 12:20:00,84.0,84.07,83.99,84.04,21087.0,83.188,83.2573,83.1781,83.2276,21087.0
2024-12-30 12:25:00,84.04,84.07,84.02,84.03,11623.0,83.2276,83.2573,83.2078,83.2177,11623.0
2024-12-30 12:30:00,84.02,84.05,83.99,84.04,12802.0,83.2078,83.2375,83.1781,83.2276,12802.0
2024-12-30 12:35:00,84.04,84.06,84.02,84.03,12873.0,83.2276,83.2474,83.2078,83.2177,12873.0
2024-12-30 12:40:00,84.03,84.03,83.97,84.0,8892.0,83.2177,83.2177,83.1583,83.188,8892.0
2024-12-30 12:45:00,83.99,84.1,83.97,84.09,71153.0,83.1781,83.2871,83.1583,83.2772,71153.0
2024-12-30 12:50:00,84.1,84.11,84.02,84.02,18267.0,83.2871,83.297,83.2078,83.2078,18267.0
2024-12-30 12:55:00,84.01,84.07,83.91,84.06,22135.0,83.1979,83.2573,83.0989,83.2474,22135.0
2024-12-30 13:00:00,84.05,84.05,83.96,84.01,56518.0,83.2375,83.2375,83.1484,83.1979,56518.0
2024-12-30 13:05:00,84.01,84.08,83.98,84.07,11958.0,83.1979,83.2672,83.1682,83.2573,11958.0
2024-12-30 13:10:00,84.07,84.13,84.06,84.1,11124.0,83.2573,83.3168,83.2474,83.2871,11124.0
2024-12-30 13:15:00,84.1,84.15,84.05,84.06,18585.0,83.2871,83.3366,83.2375,83.2474,18585.0
2024-12-30 13:20:00,84.06,84.09,84.01,84.02,21304.0,83.2474,83.2772,83.1979,83.2078,21304.0
2024-12-30 13:25:00,84.02,84.02,83.96,84.0,15797.0,83.2078,83.2078,83.1484,83.188,15797.0
2024-12-30 13:30:00,84.0,84.09,83.98,84.08,14406.0,83.188,83.2772,83.1682,83.2672,14406.0
2024-12-30 13:35:00,84.08,84.1,84.0,84.04,23336.0,83.2672,83.2871,83.188,83.2276,23336.0
2024-12-30 13:40:00,84.05,84.1,84.04,84.09,10526.0,83.2375,83.2871,83.2276,83.2772,10526.0
2024-12-30 13:45:00,84.09,84.1,84.05,84.07,20373.0,83.2772,83.2871,83.2375,83.2573,20373.0
2024-12-30 13:50:00,84.07,84.11,84.05,84.1,18621.0,83.2573,83.297,83.2375,83.2871,18621.0
2024-12-30 13:55:00,84.11,84.13,84.06,84.06,14322.0,83.297,83.3168,83.2474,83.2474,14322.0
2024-12-30 14:00:00,84.07,84.11,84.05,84.05,15219.0,83.2573,83.297,83.2375,83.2375,15219.0
2024-12-30 14:05:00,84.05,84.07,83.95,83.99,19216.0,83.2375,83.2573,83.1385,83.1781,19216.0
2024-12-30 14:10:00,84.0,84.02,83.91,83.95,16420.0,83.188,83.2078,83.0989,83.1385,16420.0
2024-12-30 14:15:00,83.94,83.97,83.92,83.92,12359.0,83.1286,83.1583,83.1088,83.1088,12359.0
2024-12-30 14:20:00,83.93,83.94,83.83,83.85,95602.0,83.1187,83.1286,83.0197,83.0395,95602.0
2024-12-30 14:25:00,83.85,83.92,83.84,83.89,12474.0,83.0395,83.1088,83.0296,83.0791,12474.0
2024-12-30 14:30:00,83.89,83.96,83.88,83.92,12961.0,83.0791,83.1484,83.0692,83.1088,12961.0
2024-12-30 14:35:00,83.9,83.93,83.88,83.9,20027.0,83.089,83.1187,83.0692,83.089,20027.0
2024-12-30 14:40:00,83.9,83.96,83.89,83.94,22103.0,83.089,83.1484,83.0791,83.1286,22103.0
2024-12-30 14:45:00,83.94,83.98,83.93,83.96,20118.0,83.1286,83.1682,83.1187,83.1484,20118.0
2024-12-30 14:50:00,83.96,83.98,83.94,83.97,13825.0,83.1484,83.1682,83.1286,83.1583,13825.0
2024-12-30 14:55:00,83.97,84.0,83.95,83.97,21098.0,83.1583,83.188,83.1385,83.1583,21098.0
2024-12-30 15:00:00,83.96,83.96,83.87,83.88,47319.0,83.1484,83.1484,83.0593,83.0692,47319.0
2024-12-30 15:05:00,83.89,83.92,83.86,83.91,27033.0,83.0791,83.1088,83.0494,83.0989,27033.0
2024-12-30 15:10:00,83.92,83.97,83.87,83.96,51385.0,83.1088,83.1583,83.0593,83.1484,51385.0
2024-12-30 15:15:00,83.95,84.04,83.94,84.02,27383.0,83.1385,83.2276,83.1286,83.2078,27383.0
2024-12-30 15:20:00,84.02,84.04,83.99,84.01,26398.0,83.2078,83.2276,83.1781,83.1979,26398.0
2024-12-30 15:25:00,84.02,84.03,83.9,83.9,36495.0,83.2078,83.2177,83.089,83.089,36495.0
2024-12-30 15:30:00,83.91,83.93,83.86,83.88,37398.0,83.0989,83.1187,83.0494,83.0692,37398.0
2024-12-30 15:35:00,83.89,83.89,83.83,83.87,53426.0,83.0791,83.0791,83.0197,83.0593,53426.0
2024-12-30 15:40:00,83.86,83.91,83.83,83.9,46698.0,83.0494,83.0989,83.0197,83.089,46698.0
2024-12-30 15:45:00,83.9,84.01,83.89,83.97,51142.0,83.089,83.1979,83.0791,83.1583,51142.0
2024-12-30 15:50:00,83.96,84.03,83.92,83.94,132767.0,83.1484,83.2177,83.1088,83.1286,132767.0
2024-12-30 15:55:00,83.94,83.95,83.77,83.8,340749.0,83.1286,83.1385,82.9602,82.99,340749.0
2024-12-31 09:30:00,84.08,84.26,83.92,84.19,103896.0,83.2672,83.4455,83.1088,83.3762,103896.0
2024-12-31 09:35:00,84.17,84.39,84.14,84.31,186217.0,83.3564,83.5743,83.3267,83.495,186217.0
2024-12-31 09:40:00,84.3,84.31,84.12,84.25,55777.0,83.4851,83.495,83.3069,83.4356,55777.0
2024-12-31 09:45:00,84.26,84.34,84.21,84.25,43847.0,83.4455,83.5247,83.396,83.4356,43847.0
2024-12-31 09:50:00,84.26,84.26,84.08,84.14,20660.0,83.4455,83.4455,83.2672,83.3267,20660.0
2024-12-31 09:55:00,84.14,84.29,84.14,84.28,20134.0,83.3267,83.4752,83.3267,83.4653,20134.0
2024-12-31 10:00:00,84.29,84.37,84.25,84.27,33527.0,83.4752,83.5544,83.4356,83.4554,33527.0
2024-12-31 10:05:00,84.26,84.27,84.18,84.19,20813.0,83.4455,83.4554,83.3663,83.3762,20813.0
2024-12-31 10:10:00,84.19,84.27,84.17,84.25,50403.0,83.3762,83.4554,83.3564,83.4356,50403.0
2024-12-31 10:15:00,84.23,84.4,84.2,84.35,19335.0,83.4158,83.5842,83.3861,83.5346,19335.0
2024-12-31 10:20:00,84.34,84.42,84.32,84.37,13729.0,83.5247,83.604,83.5049,83.5544,13729.0
2024-12-31 10:25:00,84.38,84.38,84.26,84.31,86624.0,83.5643,83.5643,83.4455,83.495,86624.0
2024-12-31 10:30:00,84.31,84.33,84.16,84.16,32270.0,83.495,83.5148,83.3465,83.3465,32270.0
2024-12-31 10:35:00,84.18,84.38,84.18,84.38,21930.0,83.3663,83.5643,83.3663,83.5643,21930.0
2024-12-31 10:40:00,84.39,84.39,84.28,84.29,21435.0,83.5743,83.5743,83.4653,83.4752,21435.0
2024-12-31 10:45:00,84.29,84.32,84.24,84.3,20155.0,83.4752,83.5049,83.4257,83.4851,20155.0
2024-12-31 10:50:00,84.3,84.32,84.27,84.28,25424.0,83.4851,83.5049,83.4554,83.4653,25424.0
2024-12-31 10:55:00,84.27,84.29,84.21,84.22,16550.0,83.4554,83.4752,83.396,83.4059,16550.0
2024-12-31 11:00:00,84.23,84.24,84.11,84.15,25174.0,83.4158,83.4257,83.297,83.3366,25174.0
2024-12-31 11:05:00,84.14,84.17,84.08,84.12,25733.0,83.3267,83.3564,83.2672,83.3069,25733.0
2024-12-31 11:10:00,84.12,84.14,84.07,84.12,10326.0,83.3069,83.3267,83.2573,83.3069,10326.0
2024-12-31 11:15:00,84.12,84.19,84.09,84.09,12907.0,83.3069,83.3762,83.2772,83.2772,12907.0
2024-12-31 11:20:00,84.09,84.11,84.05,84.05,32001.0,83.2772,83.297,83.2375,83.2375,32001.0
2024-12-31 11:25:00,84.05,84.05,83.99,84.02,14881.0,83.2375,83.2375,83.1781,83.2078,14881.0
2024-12-31 11:30:00,83.99,84.01,83.94,83.99,27676.0,83.1781,83.1979,83.1286,83.1781,27676.0
2024-12-31 11:35:00,84.0,84.03,83.97,84.0,46351.0,83.188,83.2177,83.1583,83.188,46351.0
2024-12-31 11:40:00,83.98,84.05,83.97,84.03,13797.0,83.1682,83.2375,83.1583,83.2177,13797.0
2024-12-31 11:45:00,84.02,84.04,83.96,84.0,19887.0,83.2078,83.2276,83.1484,83.188,19887.0
2024-12-31 11:50:00,84.0,84.02,83.93,83.98,77441.0,83.188,83.2078,83.1187,83.1682,77441.0
2024-12-31 11:55:00,83.97,83.97,83.92,83.93,17871.0,83.1583,83.1583,83.1088,83.1187,17871.0
2024-12-31 12:00:00,83.93,83.95,83.85,83.94,183945.0,83.1187,83.1385,83.0395,83.1286,183945.0
2024-12-31 12:05:00,83.94,83.97,83.9,83.94,190967.0,83.1286,83.1583,83.089,83.1286,190967.0
2024-12-31 12:10:00,83.94,83.95,83.85,83.87,65282.0,83.1286,83.1385,83.0395,83.0593,65282.0
2024-12-31 12:15:00,83.86,83.9,83.83,83.9,20742.0,83.0494,83.089,83.0197,83.089,20742.0
2024-12-31 12:20:00,83.9,83.9,83.78,83.83,45073.0,83.089,83.089,82.9701,83.0197,45073.0
2024-12-31 12:25:00,83.83,83.86,83.8,83.8,8382.0,83.0197,83.0494,82.99,82.99,8382.0
2024-12-31 12:30:00,83.8,83.8,83.73,83.76,12338.0,82.99,82.99,82.9206,82.9503,12338.0
2024-12-31 12:35:00,83.76,83.8,83.75,83.78,23990.0,82.9503,82.99,82.9404,82.9701,23990.0
2024-12-31 12:40:00,83.79,83.87,83.78,83.84,35552.0,82.9801,83.0593,82.9701,83.0296,35552.0
2024-12-31 12:45:00,83.83,83.86,83.79,83.83,23012.0,83.0197,83.0494,82.9801,83.0197,23012.0
2024-12-31 12:50:00,83.83,83.91,83.82,83.91,16890.0,83.0197,83.0989,83.0098,83.0989,16890.0
2024-12-31 12:55:00,83.91,84.02,83.9,84.0,33567.0,83.0989,83.2078,83.089,83.188,33567.0
2024-12-31 13:00:00,83.99,84.01,83.94,83.96,94677.0,83.1781,83.1979,83.1286,83.1484,94677.0
2024-12-31 13:05:00,83.95,84.01,83.93,83.96,22180.0,83.1385,83.1979,83.1187,83.1484,22180.0
2024-12-31 13:10:00,83.95,83.96,83.85,83.89,12157.0,83.1385,83.1484,83.0395,83.0791,12157.0
2024-12-31 13:15:00,83.89,83.93,83.88,83.89,7987.0,83.0791,83.1187,83.0692,83.0791,7987.0
2024-12-31 13:20:00,83.85,83.85,83.69,83.7,22063.0,83.0395,83.0395,82.881,82.8909,22063.0
2024-12-31 13:25:00,83.7,83.74,83.69,83.73,19960.0,82.8909,82.9305,82.881,82.9206,19960.0
2024-12-31 13:30:00,83.72,83.83,83.71,83.81,13474.0,82.9107,83.0197,82.9008,82.9999,13474.0
2024-12-31 13:35:00,83.8,83.82,83.77,83.82,19774.0,82.99,83.0098,82.9602,83.0098,19774.0
2024-12-31 13:40:00,83.82,83.91,83.82,83.89,17920.0,83.0098,83.0989,83.0098,83.0791,17920.0
2024-12-31 13:45:00,83.91,83.92,83.87,83.92,9829.0,83.0989,83.1088,83.0593,83.1088,9829.0
2024-12-31 13:50:00,83.91,83.97,83.89,83.91,10658.0,83.0989,83.1583,83.0791,83.0989,10658.0
2024-12-31 13:55:00,83.9,83.9,83.83,83.83,30497.0,83.089,83.089,83.0197,83.0197,30497.0
2024-12-31 14:00:00,83.83,83.86,83.76,83.8,27922.0,83.0197,83.0494,82.9503,82.99,27922.0
2024-12-31 14:05:00,83.8,83.95,83.79,83.94,21937.0,82.99,83.1385,82.9801,83.1286,21937.0
2024-12-31 14:10:00,83.95,84.0,83.95,83.99,7761.0,83.1385,83.188,83.1385,83.1781,7761.0
2024-12-31 14:15:00,83.98,83.99,83.84,83.85,78879.0,83.1682,83.1781,83.0296,83.0395,78879.0
2024-12-31 14:20:00,83.84,83.91,83.8,83.88,16534.0,83.0296,83.0989,82.99,83.0692,16534.0
2024-12-31 14:25:00,83.89,83.92,83.87,83.88,9111.0,83.0791,83.1088,83.0593,83.0692,9111.0
2024-12-31 14:30:00,83.86,83.86,83.82,83.83,9272.0,83.0494,83.0494,83.0098,83.0197,9272.0
2024-12-31 14:35:00,83.83,83.91,83.82,83.91,15655.0,83.0197,83.0989,83.0098,83.0989,15655.0
2024-12-31 14:40:00,83.88,83.88,83.82,83.87,11606.0,83.0692,83.0692,83.0098,83.0593,11606.0
2024-12-31 14:45:00,83.87,83.89,83.84,83.84,17643.0,83.0593,83.0791,83.0296,83.0296,17643.0
2024-12-31 14:50:00,83.85,84.0,83.85,83.95,58983.0,83.0395,83.188,83.0395,83.1385,58983.0
2024-12-31 14:55:00,83.94,84.03,83.94,84.0,12062.0,83.1286,83.2177,83.1286,83.188,12062.0
2024-12-31 15:00:00,84.01,84.02,83.97,84.01,17436.0,83.1979,83.2078,83.1583,83.1979,17436.0
2024-12-31 15:05:00,84.01,84.08,84.01,84.08,18998.0,83.1979,83.2672,83.1979,83.2672,18998.0
2024-12-31 15:10:00,84.08,84.08,83.91,83.93,37703.0,83.2672,83.2672,83.0989,83.1187,37703.0
2024-12-31 15:15:00,83.92,84.0,83.9,84.0,15530.0,83.1088,83.188,83.089,83.188,15530.0
2024-12-31 15:20:00,83.99,84.08,83.98,84.0,14326.0,83.1781,83.2672,83.1682,83.188,14326.0
2024-12-31 15:25:00,84.0,84.09,83.98,84.06,19020.0,83.188,83.2772,83.1682,83.2474,19020.0
2024-12-31 15:30:00,84.07,84.08,83.98,84.03,105786.0,83.2573,83.2672,83.1682,83.2177,105786.0
2024-12-31 15:35:00,84.04,84.15,84.0,84.01,99932.0,83.2276,83.3366,83.188,83.1979,99932.0
2024-12-31 15:40:00,84.01,84.03,83.97,83.97,53982.0,83.1979,83.2177,83.1583,83.1583,53982.0
2024-12-31 15:45:00,83.97,84.09,83.91,84.06,63258.0,83.1583,83.2772,83.0989,83.2474,63258.0
2024-12-31 15:50:00,84.06,84.15,84.03,84.06,160355.0,83.2474,83.3366,83.2177,83.2474,160355.0
2024-12-31 15:55:00,84.06,84.15,83.97,84.13,478529.0,83.2474,83.3366,83.1583,83.3168,478529.0
2025-01-02 09:30:00,84.54,84.77,84.49,84.62,119327.0,83.7228,83.9506,83.6733,83.802,119327.0
2025-01-02 09:35:00,84.63,84.75,84.53,84.63,111740.0,83.8119,83.9308,83.7129,83.8119,111740.0
2025-01-02 09:40:00,84.65,84.78,84.62,84.73,73009.0,83.8317,83.9605,83.802,83.911,73009.0
2025-01-02 09:45:00,84.72,84.82,84.67,84.72,45202.0,83.9011,84.0001,83.8515,83.9011,45202.0
2025-01-02 09:50:00,84.71,84.74,84.6,84.67,37894.0,83.8912,83.9209,83.7822,83.8515,37894.0
2025-01-02 09:55:00,84.67,84.7,84.56,84.62,89307.0,83.8515,83.8813,83.7426,83.802,89307.0
2025-01-02 10:00:00,84.63,84.64,84.5,84.53,32818.0,83.8119,83.8218,83.6832,83.7129,32818.0
2025-01-02 10:05:00,84.54,84.54,84.31,84.42,32071.0,83.7228,83.7228,83.495,83.604,32071.0
2025-01-02 10:10:00,84.4,84.45,84.34,84.36,30008.0,83.5842,83.6337,83.5247,83.5445,30008.0
2025-01-02 10:15:00,84.36,84.45,84.32,84.32,278598.0,83.5445,83.6337,83.5049,83.5049,278598.0
2025-01-02 10:20:00,84.31,84.32,84.1,84.15,69787.0,83.495,83.5049,83.2871,83.3366,69787.0
2025-01-02 10:25:00,84.13,84.18,84.08,84.12,43697.0,83.3168,83.3663,83.2672,83.3069,43697.0
2025-01-02 10:30:00,84.11,84.15,84.02,84.13,43058.0,83.297,83.3366,83.2078,83.3168,43058.0
2025-01-02 10:35:00,84.12,84.24,84.1,84.12,101194.0,83.3069,83.4257,83.2871,83.3069,101194.0
2025-01-02 10:40:00,84.12,84.17,84.09,84.17,112633.0,83.3069,83.3564,83.2772,83.3564,112633.0
2025-01-02 10:45:00,84.16,84.2,84.06,84.17,51802.0,83.3465,83.3861,83.2474,83.3564,51802.0
2025-01-02 10:50:00,84.18,84.24,84.06,84.14,63577.0,83.3663,83.4257,83.2474,83.3267,63577.0
2025-01-02 10:55:00,84.15,84.16,84.04,84.06,23363.0,83.3366,83.3465,83.2276,83.2474,23363.0
2025-01-02 11:00:00,84.06,84.1,83.8,83.83,100165.0,83.2474,83.2871,82.99,83.0197,100165.0
2025-01-02 11:05:00,83.84,83.87,83.78,83.83,85090.0,83.0296,83.0593,82.9701,83.0197,85090.0
2025-01-02 11:10:00,83.81,83.86,83.77,83.83,86158.0,82.9999,83.0494,82.9602,83.0197,86158.0
2025-01-02 11:15:00,83.81,83.94,83.8,83.94,44943.0,82.9999,83.1286,82.99,83.1286,44943.0
2025-01-02 11:20:00,83.94,83.97,83.8,83.94,82776.0,83.1286,83.1583,82.99,83.1286,82776.0
2025-01-02 11:25:00,83.94,83.99,83.9,83.97,24592.0,83.1286,83.1781,83.089,83.1583,24592.0
2025-01-02 11:30:00,83.97,84.02,83.93,83.99,33603.0,83.1583,83.2078,83.1187,83.1781,33603.0
2025-01-02 11:35:00,83.99,84.19,83.99,84.13,112940.0,83.1781,83.3762,83.1781,83.3168,112940.0
2025-01-02 11:40:00,84.14,84.21,84.14,84.2,31807.0,83.3267,83.396,83.3267,83.3861,31807.0
2025-01-02 11:45:00,84.19,84.19,84.09,84.14,37598.0,83.3762,83.3762,83.2772,83.3267,37598.0
2025-01-02 11:50:00,84.13,84.15,84.05,84.1,47143.0,83.3168,83.3366,83.2375,83.2871,47143.0
2025-01-02 11:55:00,84.11,84.13,84.07,84.07,68668.0,83.297,83.3168,83.2573,83.2573,68668.0
2025-01-02 12:00:00,84.08,84.09,84.05,84.09,32201.0,83.2672,83.2772,83.2375,83.2772,32201.0
2025-01-02 12:05:00,84.09,84.09,84.04,84.04,11409.0,83.2772,83.2772,83.2276,83.2276,11409.0
2025-01-02 12:10:00,84.05,84.12,84.04,84.09,76616.0,83.2375,83.3069,83.2276,83.2772,76616.0
2025-01-02 12:15:00,84.09,84.1,84.06,84.07,17391.0,83.2772,83.2871,83.2474,83.2573,17391.0
2025-01-02 12:20:00,84.02,84.04,83.97,83.98,39033.0,83.2078,83.2276,83.1583,83.1682,39033.0
2025-01-02 12:25:00,83.97,83.98,83.82,83.85,133193.0,83.1583,83.1682,83.0098,83.0395,133193.0
2025-01-02 12:30:00,83.85,83.85,83.69,83.72,158342.0,83.0395,83.0395,82.881,82.9107,158342.0
2025-01-02 12:35:00,83.72,83.73,83.57,83.59,84347.0,82.9107,82.9206,82.7622,82.782,84347.0
2025-01-02 12:40:00,83.59,83.63,83.5,83.58,176367.0,82.782,82.8216,82.6929,82.7721,176367.0
2025-01-02 12:45:00,83.59,83.59,83.53,83.55,106394.0,82.782,82.782,82.7226,82.7424,106394.0
2025-01-02 12:50:00,83.53,83.63,83.51,83.58,44276.0,82.7226,82.8216,82.7028,82.7721,44276.0
2025-01-02 12:55:00,83.58,83.68,83.58,83.64,43150.0,82.7721,82.8711,82.7721,82.8315,43150.0
2025-01-02 13:00:00,83.63,83.63,83.46,83.48,240226.0,82.8216,82.8216,82.6532,82.673,240226.0
2025-01-02 13:05:00,83.47,83.53,83.47,83.48,52785.0,82.6631,82.7226,82.6631,82.673,52785.0
2025-01-02 13:10:00,83.47,83.47,83.32,83.33,117290.0,82.6631,82.6631,82.5146,82.5245,117290.0
2025-01-02 13:15:00,83.33,83.34,83.26,83.34,37771.0,82.5245,82.5344,82.4552,82.5344,37771.0
2025-01-02 13:20:00,83.34,83.39,83.27,83.28,53519.0,82.5344,82.5839,82.4651,82.475,53519.0
2025-01-02 13:25:00,83.28,83.33,83.27,83.33,32827.0,82.475,82.5245,82.4651,82.5245,32827.0
2025-01-02 13:30:00,83.32,83.32,83.15,83.2,38023.0,82.5146,82.5146,82.3462,82.3958,38023.0
2025-01-02 13:35:00,83.22,83.3,83.19,83.22,63536.0,82.4156,82.4948,82.3859,82.4156,63536.0
2025-01-02 13:40:00,83.21,83.35,83.16,83.31,276023.0,82.4057,82.5443,82.3561,82.5047,276023.0
2025-01-02 13:45:00,83.31,83.31,83.17,83.2,142323.0,82.5047,82.5047,82.366,82.3958,142323.0
2025-01-02 13:50:00,83.2,83.2,83.09,83.12,79603.0,82.3958,82.3958,82.2868,82.3165,79603.0
2025-01-02 13:55:00,83.12,83.27,83.12,83.25,39362.0,82.3165,82.4651,82.3165,82.4453,39362.0
2025-01-02 14:00:00,83.25,83.35,83.19,83.32,52582.0,82.4453,82.5443,82.3859,82.5146,52582.0
2025-01-02 14:05:00,83.33,83.37,83.23,83.26,45966.0,82.5245,82.5641,82.4255,82.4552,45966.0
2025-01-02 14:10:00,83.27,83.31,83.22,83.23,57140.0,82.4651,82.5047,82.4156,82.4255,57140.0
2025-01-02 14:15:00,83.23,83.26,83.19,83.21,51498.0,82.4255,82.4552,82.3859,82.4057,51498.0
2025-01-02 14:20:00,83.21,83.29,83.19,83.29,64939.0,82.4057,82.4849,82.3859,82.4849,64939.0
2025-01-02 14:25:00,83.28,83.37,83.28,83.37,33760.0,82.475,82.5641,82.475,82.5641,33760.0
2025-01-02 14:30:00,83.35,83.36,83.29,83.31,107416.0,82.5443,82.5542,82.4849,82.5047,107416.0
2025-01-02 14:35:00,83.31,83.34,83.23,83.31,46093.0,82.5047,82.5344,82.4255,82.5047,46093.0
2025-01-02 14:40:00,83.31,83.39,83.3,83.33,42860.0,82.5047,82.5839,82.4948,82.5245,42860.0
2025-01-02 14:45:00,83.34,83.42,83.27,83.38,160101.0,82.5344,82.6136,82.4651,82.574,160101.0
2025-01-02 14:50:00,83.38,83.49,83.36,83.41,118674.0,82.574,82.683,82.5542,82.6037,118674.0
2025-01-02 14:55:00,83.39,83.4,83.23,83.24,46254.0,82.5839,82.5938,82.4255,82.4354,46254.0
2025-01-02 15:00:00,83.24,83.47,83.24,83.45,49502.0,82.4354,82.6631,82.4354,82.6433,49502.0
2025-01-02 15:05:00,83.45,83.47,83.4,83.44,39746.0,82.6433,82.6631,82.5938,82.6334,39746.0
2025-01-02 15:10:00,83.45,83.49,83.4,83.45,56405.0,82.6433,82.683,82.5938,82.6433,56405.0
2025-01-02 15:15:00,83.43,83.47,83.4,83.45,30066.0,82.6235,82.6631,82.5938,82.6433,30066.0
2025-01-02 15:20:00,83.46,83.52,83.43,83.5,61496.0,82.6532,82.7127,82.6235,82.6929,61496.0
2025-01-02 15:25:00,83.5,83.54,83.49,83.5,52462.0,82.6929,82.7325,82.683,82.6929,52462.0
2025-01-02 15:30:00,83.5,83.59,83.45,83.47,85912.0,82.6929,82.782,82.6433,82.6631,85912.0
2025-01-02 15:35:00,83.47,83.47,83.34,83.4,144915.0,82.6631,82.6631,82.5344,82.5938,144915.0
2025-01-02 15:40:00,83.4,83.47,83.38,83.46,154653.0,82.5938,82.6631,82.574,82.6532,154653.0
2025-01-02 15:45:00,83.46,83.5,83.42,83.47,148690.0,82.6532,82.6929,82.6136,82.6631,148690.0
2025-01-02 15:50:00,83.47,83.51,83.27,83.28,444754.0,82.6631,82.7028,82.4651,82.475,444754.0
2025-01-02 15:55:00,83.28,83.32,83.14,83.21,1139189.0,82.475,82.5146,82.3363,82.4057,1139189.0
2025-01-03 09:30:00,83.48,83.59,83.42,83.49,237440.0,82.673,82.782,82.6136,82.683,237440.0
2025-01-03 09:35:00,83.5,83.5,83.28,83.38,150346.0,82.6929,82.6929,82.475,82.574,150346.0
2025-01-03 09:40:00,83.39,83.43,83.29,83.3,96885.0,82.5839,82.6235,82.4849,82.4948,96885.0
2025-01-03 09:45:00,83.29,83.29,83.08,83.17,83392.0,82.4849,82.4849,82.2769,82.366,83392.0
2025-01-03 09:50:00,83.17,83.19,83.04,83.17,160125.0,82.366,82.3859,82.2373,82.366,160125.0
2025-01-03 09:55:00,83.16,83.18,83.09,83.15,51918.0,82.3561,82.3759,82.2868,82.3462,51918.0
2025-01-03 10:00:00,83.14,83.26,83.1,83.26,107252.0,82.3363,82.4552,82.2967,82.4552,107252.0
2025-01-03 10:05:00,83.26,83.38,83.24,83.32,292676.0,82.4552,82.574,82.4354,82.5146,292676.0
2025-01-03 10:10:00,83.32,83.35,83.25,83.34,56320.0,82.5146,82.5443,82.4453,82.5344,56320.0
2025-01-03 10:15:00,83.34,83.38,83.25,83.27,54292.0,82.5344,82.574,82.4453,82.4651,54292.0
2025-01-03 10:20:00,83.27,83.43,83.19,83.4,248745.0,82.4651,82.6235,82.3859,82.5938,248745.0
2025-01-03 10:25:00,83.4,83.43,83.35,83.41,90802.0,82.5938,82.6235,82.5443,82.6037,90802.0
2025-01-03 10:30:00,83.41,83.41,83.34,83.39,60158.0,82.6037,82.6037,82.5344,82.5839,60158.0
2025-01-03 10:35:00,83.39,83.43,83.33,83.4,78680.0,82.5839,82.6235,82.5245,82.5938,78680.0
2025-01-03 10:40:00,83.4,83.46,83.34,83.34,47501.0,82.5938,82.6532,82.5344,82.5344,47501.0
2025-01-03 10:45:00,83.33,83.35,83.23,83.28,85411.0,82.5245,82.5443,82.4255,82.475,85411.0
2025-01-03 10:50:00,83.29,83.33,83.28,83.3,54397.0,82.4849,82.5245,82.475,82.4948,54397.0
2025-01-03 10:55:00,83.31,83.37,83.3,83.34,39352.0,82.5047,82.5641,82.4948,82.5344,39352.0
2025-01-03 11:00:00,83.34,83.4,83.29,83.37,34458.0,82.5344,82.5938,82.4849,82.5641,34458.0
2025-01-03 11:05:00,83.37,83.37,83.25,83.29,86607.0,82.5641,82.5641,82.4453,82.4849,86607.0
2025-01-03 11:10:00,83.31,83.33,83.19,83.22,35461.0,82.5047,82.5245,82.3859,82.4156,35461.0
2025-01-03 11:15:00,83.22,83.22,83.15,83.16,32404.0,82.4156,82.4156,82.3462,82.3561,32404.0
2025-01-03 11:20:00,83.16,83.17,83.11,83.16,36985.0,82.3561,82.366,82.3066,82.3561,36985.0
2025-01-03 11:25:00,83.16,83.22,83.16,83.21,37941.0,82.3561,82.4156,82.3561,82.4057,37941.0
2025-01-03 11:30:00,83.22,83.28,83.21,83.27,26388.0,82.4156,82.475,82.4057,82.4651,26388.0
2025-01-03 11:35:00,83.26,83.32,83.24,83.29,276380.0,82.4552,82.5146,82.4354,82.4849,276380.0
2025-01-03 11:40:00,83.29,83.38,83.28,83.36,35823.0,82.4849,82.574,82.475,82.5542,35823.0
2025-01-03 11:45:00,83.36,83.38,83.34,83.36,21116.0,82.5542,82.574,82.5344,82.5542,21116.0
2025-01-03 11:50:00,83.36,83.39,83.34,83.38,31999.0,82.5542,82.5839,82.5344,82.574,31999.0
2025-01-03 11:55:00,83.38,83.39,83.33,83.35,35174.0,82.574,82.5839,82.5245,82.5443,35174.0
2025-01-03 12:00:00,83.35,83.47,83.35,83.47,27859.0,82.5443,82.6631,82.5443,82.6631,27859.0
2025-01-03 12:05:00,83.47,83.56,83.47,83.54,21029.0,82.6631,82.7523,82.6631,82.7325,21029.0
2025-01-03 12:10:00,83.53,83.57,83.51,83.51,23085.0,82.7226,82.7622,82.7028,82.7028,23085.0
2025-01-03 12:15:00,83.5,83.57,83.45,83.46,23332.0,82.6929,82.7622,82.6433,82.6532,23332.0
2025-01-03 12:20:00,83.46,83.49,83.46,83.49,16340.0,82.6532,82.683,82.6532,82.683,16340.0
2025-01-03 12:25:00,83.5,83.52,83.42,83.42,29307.0,82.6929,82.7127,82.6136,82.6136,29307.0
2025-01-03 12:30:00,83.43,83.46,83.4,83.43,31578.0,82.6235,82.6532,82.5938,82.6235,31578.0
2025-01-03 12:35:00,83.42,83.43,83.38,83.39,35907.0,82.6136,82.6235,82.574,82.5839,35907.0
2025-01-03 12:40:00,83.39,83.41,83.36,83.37,85998.0,82.5839,82.6037,82.5542,82.5641,85998.0
2025-01-03 12:45:00,83.37,83.41,83.34,83.4,47084.0,82.5641,82.6037,82.5344,82.5938,47084.0
2025-01-03 12:50:00,83.41,83.46,83.37,83.38,151470.0,82.6037,82.6532,82.5641,82.574,151470.0
2025-01-03 12:55:00,83.37,83.42,83.36,83.41,51145.0,82.5641,82.6136,82.5542,82.6037,51145.0
2025-01-03 13:00:00,83.42,83.44,83.38,83.42,72983.0,82.6136,82.6334,82.574,82.6136,72983.0
2025-01-03 13:05:00,83.43,83.44,83.4,83.42,39087.0,82.6235,82.6334,82.5938,82.6136,39087.0
2025-01-03 13:10:00,83.42,83.44,83.4,83.4,26511.0,82.6136,82.6334,82.5938,82.5938,26511.0
2025-01-03 13:15:00,83.4,83.46,83.39,83.45,35339.0,82.5938,82.6532,82.5839,82.6433,35339.0
2025-01-03 13:20:00,83.46,83.52,83.45,83.46,55332.0,82.6532,82.7127,82.6433,82.6532,55332.0
2025-01-03 13:25:00,83.45,83.54,83.45,83.53,40074.0,82.6433,82.7325,82.6433,82.7226,40074.0
2025-01-03 13:30:00,83.54,83.54,83.49,83.5,47668.0,82.7325,82.7325,82.683,82.6929,47668.0
2025-01-03 13:35:00,83.5,83.55,83.5,83.55,19935.0,82.6929,82.7424,82.6929,82.7424,19935.0
2025-01-03 13:40:00,83.54,83.55,83.48,83.48,59317.0,82.7325,82.7424,82.673,82.673,59317.0
2025-01-03 13:45:00,83.48,83.54,83.47,83.54,31694.0,82.673,82.7325,82.6631,82.7325,31694.0
2025-01-03 13:50:00,83.54,83.56,83.51,83.52,39124.0,82.7325,82.7523,82.7028,82.7127,39124.0
2025-01-03 13:55:00,83.53,83.56,83.48,83.52,96179.0,82.7226,82.7523,82.673,82.7127,96179.0
2025-01-03 14:00:00,83.5,83.53,83.45,83.47,127344.0,82.6929,82.7226,82.6433,82.6631,127344.0
2025-01-03 14:05:00,83.47,83.48,83.45,83.47,21177.0,82.6631,82.673,82.6433,82.6631,21177.0
2025-01-03 14:10:00,83.47,83.5,83.41,83.42,37806.0,82.6631,82.6929,82.6037,82.6136,37806.0
2025-01-03 14:15:00,83.42,83.46,83.41,83.45,31821.0,82.6136,82.6532,82.6037,82.6433,31821.0
2025-01-03 14:20:00,83.45,83.47,83.43,83.45,53439.0,82.6433,82.6631,82.6235,82.6433,53439.0
2025-01-03 14:25:00,83.45,83.47,83.43,83.45,41436.0,82.6433,82.6631,82.6235,82.6433,41436.0
2025-01-03 14:30:00,83.45,83.48,83.45,83.48,22975.0,82.6433,82.673,82.6433,82.673,22975.0
2025-01-03 14:35:00,83.47,83.55,83.47,83.5,53147.0,82.6631,82.7424,82.6631,82.6929,53147.0
2025-01-03 14:40:00,83.49,83.5,83.45,83.46,27293.0,82.683,82.6929,82.6433,82.6532,27293.0
2025-01-03 14:45:00,83.47,83.48,83.41,83.42,41579.0,82.6631,82.673,82.6037,82.6136,41579.0
2025-01-03 14:50:00,83.41,83.41,83.34,83.37,90038.0,82.6037,82.6037,82.5344,82.5641,90038.0
2025-01-03 14:55:00,83.37,83.39,83.36,83.37,32978.0,82.5641,82.5839,82.5542,82.5641,32978.0
2025-01-03 15:00:00,83.37,83.43,83.32,83.41,65750.0,82.5641,82.6235,82.5146,82.6037,65750.0
2025-01-03 15:05:00,83.4,83.43,83.38,83.39,177567.0,82.5938,82.6235,82.574,82.5839,177567.0
2025-01-03 15:10:00,83.39,83.42,83.38,83.41,46943.0,82.5839,82.6136,82.574,82.6037,46943.0
2025-01-03 15:15:00,83.4,83.42,83.38,83.41,75141.0,82.5938,82.6136,82.574,82.6037,75141.0
2025-01-03 15:20:00,83.4,83.46,83.38,83.44,71659.0,82.5938,82.6532,82.574,82.6334,71659.0
2025-01-03 15:25:00,83.44,83.45,83.41,83.42,71772.0,82.6334,82.6433,82.6037,82.6136,71772.0
2025-01-03 15:30:00,83.41,83.41,83.31,83.34,141865.0,82.6037,82.6037,82.5047,82.5344,141865.0
2025-01-03 15:35:00,83.33,83.33,83.27,83.28,158823.0,82.5245,82.5245,82.4651,82.475,158823.0
2025-01-03 15:40:00,83.27,83.27,83.21,83.22,127144.0,82.4651,82.4651,82.4057,82.4156,127144.0
2025-01-03 15:45:00,83.22,83.23,83.14,83.22,126727.0,82.4156,82.4255,82.3363,82.4156,126727.0
2025-01-03 15:50:00,83.22,83.27,83.15,83.16,207131.0,82.4156,82.4651,82.3462,82.3561,207131.0
2025-01-03 15:55:00,83.16,83.28,83.15,83.19,1286973.0,82.3561,82.475,82.3462,82.3859,1286973.0
2025-01-06 09:30:00,84.01,84.12,83.78,83.98,327542.0,83.1979,83.3069,82.9701,83.1682,327542.0
2025-01-06 09:35:00,83.97,84.21,83.96,84.19,111663.0,83.1583,83.396,83.1484,83.3762,111663.0
2025-01-06 09:40:00,84.17,84.44,84.06,84.42,119846.0,83.3564,83.6238,83.2474,83.604,119846.0
2025-01-06 09:45:00,84.43,84.5,84.34,84.38,98928.0,83.6139,83.6832,83.5247,83.5643,98928.0
2025-01-06 09:50:00,84.37,84.42,84.27,84.4,87809.0,83.5544,83.604,83.4554,83.5842,87809.0
2025-01-06 09:55:00,84.4,84.43,84.35,84.36,61953.0,83.5842,83.6139,83.5346,83.5445,61953.0
2025-01-06 10:00:00,84.37,84.48,84.35,84.47,49582.0,83.5544,83.6634,83.5346,83.6535,49582.0
2025-01-06 10:05:00,84.48,84.55,84.46,84.53,58068.0,83.6634,83.7327,83.6436,83.7129,58068.0
2025-01-06 10:10:00,84.54,84.55,84.36,84.47,104272.0,83.7228,83.7327,83.5445,83.6535,104272.0
2025-01-06 10:15:00,84.46,84.47,84.33,84.39,73680.0,83.6436,83.6535,83.5148,83.5743,73680.0
2025-01-06 10:20:00,84.38,84.38,84.26,84.31,45645.0,83.5643,83.5643,83.4455,83.495,45645.0
2025-01-06 10:25:00,84.32,84.42,84.26,84.42,56006.0,83.5049,83.604,83.4455,83.604,56006.0
2025-01-06 10:30:00,84.42,84.5,84.4,84.47,155731.0,83.604,83.6832,83.5842,83.6535,155731.0
2025-01-06 10:35:00,84.45,84.45,84.17,84.23,43169.0,83.6337,83.6337,83.3564,83.4158,43169.0
2025-01-06 10:40:00,84.24,84.25,84.08,84.15,70590.0,83.4257,83.4356,83.2672,83.3366,70590.0
2025-01-06 10:45:00,84.14,84.17,84.08,84.09,44767.0,83.3267,83.3564,83.2672,83.2772,44767.0
2025-01-06 10:50:00,84.11,84.28,84.11,84.27,41591.0,83.297,83.4653,83.297,83.4554,41591.0
2025-01-06 10:55:00,84.27,84.29,84.24,84.29,23974.0,83.4554,83.4752,83.4257,83.4752,23974.0
2025-01-06 11:00:00,84.29,84.32,84.2,84.23,91696.0,83.4752,83.5049,83.3861,83.4158,91696.0
2025-01-06 11:05:00,84.23,84.23,84.09,84.15,143489.0,83.4158,83.4158,83.2772,83.3366,143489.0
2025-01-06 11:10:00,84.15,84.29,84.14,84.28,46080.0,83.3366,83.4752,83.3267,83.4653,46080.0
2025-01-06 11:15:00,84.27,84.37,84.26,84.33,197133.0,83.4554,83.5544,83.4455,83.5148,197133.0
2025-01-06 11:20:00,84.33,84.4,84.31,84.36,41189.0,83.5148,83.5842,83.495,83.5445,41189.0
2025-01-06 11:25:00,84.36,84.39,84.26,84.3,34244.0,83.5445,83.5743,83.4455,83.4851,34244.0
2025-01-06 11:30:00,84.3,84.4,84.3,84.34,28156.0,83.4851,83.5842,83.4851,83.5247,28156.0
2025-01-06 11:35:00,84.34,84.37,84.31,84.34,22153.0,83.5247,83.5544,83.495,83.5247,22153.0
2025-01-06 11:40:00,84.34,84.35,84.31,84.32,13291.0,83.5247,83.5346,83.495,83.5049,13291.0
2025-01-06 11:45:00,84.33,84.41,84.26,84.41,28098.0,83.5148,83.5941,83.4455,83.5941,28098.0
2025-01-06 11:50:00,84.4,84.4,84.36,84.4,29390.0,83.5842,83.5842,83.5445,83.5842,29390.0
2025-01-06 11:55:00,84.39,84.45,84.38,84.4,23826.0,83.5743,83.6337,83.5643,83.5842,23826.0
2025-01-06 12:00:00,84.4,84.42,84.36,84.38,30535.0,83.5842,83.604,83.5445,83.5643,30535.0
2025-01-06 12:05:00,84.38,84.4,84.31,84.34,29410.0,83.5643,83.5842,83.495,83.5247,29410.0
2025-01-06 12:10:00,84.34,84.36,84.29,84.32,50758.0,83.5247,83.5445,83.4752,83.5049,50758.0
2025-01-06 12:15:00,84.32,84.35,84.3,84.31,24080.0,83.5049,83.5346,83.4851,83.495,24080.0
2025-01-06 12:20:00,84.31,84.31,84.23,84.26,25798.0,83.495,83.495,83.4158,83.4455,25798.0
2025-01-06 12:25:00,84.26,84.26,84.19,84.2,67668.0,83.4455,83.4455,83.3762,83.3861,67668.0
2025-01-06 12:30:00,84.2,84.21,84.14,84.15,51803.0,83.3861,83.396,83.3267,83.3366,51803.0
2025-01-06 12:35:00,84.15,84.16,84.11,84.16,30024.0,83.3366,83.3465,83.297,83.3465,30024.0
2025-01-06 12:40:00,84.16,84.18,84.1,84.12,47244.0,83.3465,83.3663,83.2871,83.3069,47244.0
2025-01-06 12:45:00,84.12,84.14,84.04,84.05,52794.0,83.3069,83.3267,83.2276,83.2375,52794.0
2025-01-06 12:50:00,84.06,84.06,83.96,83.98,58912.0,83.2474,83.2474,83.1484,83.1682,58912.0
2025-01-06 12:55:00,83.98,84.03,83.97,84.02,22070.0,83.1682,83.2177,83.1583,83.2078,22070.0
2025-01-06 13:00:00,84.02,84.04,83.92,84.0,44701.0,83.2078,83.2276,83.1088,83.188,44701.0
2025-01-06 13:05:00,84.0,84.03,83.92,83.92,83363.0,83.188,83.2177,83.1088,83.1088,83363.0
2025-01-06 13:10:00,83.92,83.99,83.9,83.98,31650.0,83.1088,83.1781,83.089,83.1682,31650.0
2025-01-06 13:15:00,83.98,84.05,83.98,84.03,28606.0,83.1682,83.2375,83.1682,83.2177,28606.0
2025-01-06 13:20:00,84.02,84.03,83.96,83.98,28552.0,83.2078,83.2177,83.1484,83.1682,28552.0
2025-01-06 13:25:00,83.97,84.03,83.97,84.01,27287.0,83.1583,83.2177,83.1583,83.1979,27287.0
2025-01-06 13:30:00,84.0,84.01,83.92,83.95,43115.0,83.188,83.1979,83.1088,83.1385,43115.0
2025-01-06 13:35:00,83.96,84.0,83.95,84.0,23228.0,83.1484,83.188,83.1385,83.188,23228.0
2025-01-06 13:40:00,84.0,84.01,83.95,83.97,30371.0,83.188,83.1979,83.1385,83.1583,30371.0
2025-01-06 13:45:00,83.98,83.99,83.9,83.92,65417.0,83.1682,83.1781,83.089,83.1088,65417.0
2025-01-06 13:50:00,83.93,83.96,83.89,83.96,31019.0,83.1187,83.1484,83.0791,83.1484,31019.0
2025-01-06 13:55:00,83.97,84.0,83.95,83.97,23926.0,83.1583,83.188,83.1385,83.1583,23926.0
2025-01-06 14:00:00,83.98,83.98,83.87,83.88,66875.0,83.1682,83.1682,83.0593,83.0692,66875.0
2025-01-06 14:05:00,83.88,83.95,83.88,83.94,28922.0,83.0692,83.1385,83.0692,83.1286,28922.0
2025-01-06 14:10:00,83.93,83.98,83.9,83.98,32402.0,83.1187,83.1682,83.089,83.1682,32402.0
2025-01-06 14:15:00,83.97,83.98,83.93,83.94,26411.0,83.1583,83.1682,83.1187,83.1286,26411.0
2025-01-06 14:20:00,83.93,83.94,83.86,83.89,47081.0,83.1187,83.1286,83.0494,83.0791,47081.0
2025-01-06 14:25:00,83.88,83.91,83.84,83.86,45590.0,83.0692,83.0989,83.0296,83.0494,45590.0
2025-01-06 14:30:00,83.84,83.89,83.82,83.86,57004.0,83.0296,83.0791,83.0098,83.0494,57004.0
2025-01-06 14:35:00,83.86,83.87,83.82,83.83,37416.0,83.0494,83.0593,83.0098,83.0197,37416.0
2025-01-06 14:40:00,83.83,83.85,83.79,83.84,39017.0,83.0197,83.0395,82.9801,83.0296,39017.0
2025-01-06 14:45:00,83.84,83.87,83.82,83.84,25679.0,83.0296,83.0593,83.0098,83.0296,25679.0
2025-01-06 14:50:00,83.85,83.85,83.78,83.81,24756.0,83.0395,83.0395,82.9701,82.9999,24756.0
2025-01-06 14:55:00,83.82,83.83,83.73,83.76,61301.0,83.0098,83.0197,82.9206,82.9503,61301.0
2025-01-06 15:00:00,83.75,83.78,83.69,83.75,55991.0,82.9404,82.9701,82.881,82.9404,55991.0
2025-01-06 15:05:00,83.75,83.76,83.69,83.73,50129.0,82.9404,82.9503,82.881,82.9206,50129.0
2025-01-06 15:10:00,83.73,83.77,83.69,83.7,198030.0,82.9206,82.9602,82.881,82.8909,198030.0
2025-01-06 15:15:00,83.69,83.7,83.66,83.69,27628.0,82.881,82.8909,82.8513,82.881,27628.0
2025-01-06 15:20:00,83.68,83.74,83.63,83.74,19542.0,82.8711,82.9305,82.8216,82.9305,19542.0
2025-01-06 15:25:00,83.73,83.73,83.69,83.7,27361.0,82.9206,82.9206,82.881,82.8909,27361.0
2025-01-06 15:30:00,83.7,83.73,83.67,83.69,94529.0,82.8909,82.9206,82.8612,82.881,94529.0
2025-01-06 15:35:00,83.7,83.75,83.68,83.7,67392.0,82.8909,82.9404,82.8711,82.8909,67392.0
2025-01-06 15:40:00,83.7,83.72,83.67,83.7,231166.0,82.8909,82.9107,82.8612,82.8909,231166.0
2025-01-06 15:45:00,83.69,83.7,83.62,83.7,177270.0,82.881,82.8909,82.8117,82.8909,177270.0
2025-01-06 15:50:00,83.69,83.76,83.65,83.68,356260.0,82.881,82.9503,82.8414,82.8711,356260.0
2025-01-06 15:55:00,83.67,83.77,83.65,83.76,1165383.0,82.8612,82.9602,82.8414,82.9503,1165383.0
2025-01-07 09:30:00,83.8,84.21,83.78,84.19,223987.0,82.99,83.396,82.9701,83.3762,223987.0
2025-01-07 09:35:00,84.19,84.42,84.12,84.41,119280.0,83.3762,83.604,83.3069,83.5941,119280.0
2025-01-07 09:40:00,84.42,84.43,84.22,84.22,101524.0,83.604,83.6139,83.4059,83.4059,101524.0
2025-01-07 09:45:00,84.22,84.43,84.22,84.41,137063.0,83.4059,83.6139,83.4059,83.5941,137063.0
2025-01-07 09:50:00,84.42,84.47,84.39,84.43,175479.0,83.604,83.6535,83.5743,83.6139,175479.0
2025-01-07 09:55:00,84.44,84.54,84.39,84.49,134330.0,83.6238,83.7228,83.5743,83.6733,134330.0
2025-01-07 10:00:00,84.48,84.49,84.1,84.13,216372.0,83.6634,83.6733,83.2871,83.3168,216372.0
2025-01-07 10:05:00,84.12,84.16,84.01,84.07,128247.0,83.3069,83.3465,83.1979,83.2573,128247.0
2025-01-07 10:10:00,84.06,84.1,83.97,84.01,128925.0,83.2474,83.2871,83.1583,83.1979,128925.0
2025-01-07 10:15:00,84.02,84.14,83.93,84.13,185383.0,83.2078,83.3267,83.1187,83.3168,185383.0
2025-01-07 10:20:00,84.14,84.34,84.13,84.33,275317.0,83.3267,83.5247,83.3168,83.5148,275317.0
2025-01-07 10:25:00,84.33,84.56,84.33,84.56,291673.0,83.5148,83.7426,83.5148,83.7426,291673.0
2025-01-07 10:30:00,84.55,84.59,84.47,84.54,91403.0,83.7327,83.7723,83.6535,83.7228,91403.0
2025-01-07 10:35:00,84.55,84.63,84.28,84.34,372320.0,83.7327,83.8119,83.4653,83.5247,372320.0
2025-01-07 10:40:00,84.35,84.39,84.24,84.3,102799.0,83.5346,83.5743,83.4257,83.4851,102799.0
2025-01-07 10:45:00,84.29,84.29,84.11,84.17,161491.0,83.4752,83.4752,83.297,83.3564,161491.0
2025-01-07 10:50:00,84.16,84.38,84.16,84.31,120413.0,83.3465,83.5643,83.3465,83.495,120413.0
2025-01-07 10:55:00,84.31,84.5,84.28,84.49,321456.0,83.495,83.6832,83.4653,83.6733,321456.0
2025-01-07 11:00:00,84.5,84.61,84.49,84.55,118739.0,83.6832,83.7921,83.6733,83.7327,118739.0
2025-01-07 11:05:00,84.55,84.65,84.51,84.56,270965.0,83.7327,83.8317,83.6931,83.7426,270965.0
2025-01-07 11:10:00,84.55,84.57,84.44,84.47,97642.0,83.7327,83.7525,83.6238,83.6535,97642.0
2025-01-07 11:15:00,84.46,84.55,84.4,84.45,127891.0,83.6436,83.7327,83.5842,83.6337,127891.0
2025-01-07 11:20:00,84.45,84.47,84.29,84.3,98740.0,83.6337,83.6535,83.4752,83.4851,98740.0
2025-01-07 11:25:00,84.3,84.44,84.29,84.42,141585.0,83.4851,83.6238,83.4752,83.604,141585.0
2025-01-07 11:30:00,84.42,84.44,84.26,84.27,101571.0,83.604,83.6238,83.4455,83.4554,101571.0
2025-01-07 11:35:00,84.28,84.41,84.21,84.41,114824.0,83.4653,83.5941,83.396,83.5941,114824.0
2025-01-07 11:40:00,84.38,84.41,84.31,84.34,188056.0,83.5643,83.5941,83.495,83.5247,188056.0
2025-01-07 11:45:00,84.34,84.38,84.31,84.36,30172.0,83.5247,83.5643,83.495,83.5445,30172.0
2025-01-07 11:50:00,84.34,84.34,84.16,84.16,61565.0,83.5247,83.5247,83.3465,83.3465,61565.0
2025-01-07 11:55:00,84.17,84.19,84.1,84.14,33104.0,83.3564,83.3762,83.2871,83.3267,33104.0
2025-01-07 12:00:00,84.14,84.25,84.13,84.15,50378.0,83.3267,83.4356,83.3168,83.3366,50378.0
2025-01-07 12:05:00,84.16,84.17,84.05,84.07,41069.0,83.3465,83.3564,83.2375,83.2573,41069.0
2025-01-07 12:10:00,84.06,84.12,84.03,84.08,159031.0,83.2474,83.3069,83.2177,83.2672,159031.0
2025-01-07 12:15:00,84.08,84.17,84.07,84.15,90180.0,83.2672,83.3564,83.2573,83.3366,90180.0
2025-01-07 12:20:00,84.14,84.15,84.05,84.09,33502.0,83.3267,83.3366,83.2375,83.2772,33502.0
2025-01-07 12:25:00,84.09,84.13,84.06,84.07,29350.0,83.2772,83.3168,83.2474,83.2573,29350.0
2025-01-07 12:30:00,84.06,84.13,84.06,84.1,38994.0,83.2474,83.3168,83.2474,83.2871,38994.0
2025-01-07 12:35:00,84.1,84.11,84.01,84.04,29176.0,83.2871,83.297,83.1979,83.2276,29176.0
2025-01-07 12:40:00,84.04,84.04,83.98,84.0,41020.0,83.2276,83.2276,83.1682,83.188,41020.0
2025-01-07 12:45:00,84.0,84.0,83.95,83.96,67928.0,83.188,83.188,83.1385,83.1484,67928.0
2025-01-07 12:50:00,83.96,83.97,83.93,83.97,30467.0,83.1484,83.1583,83.1187,83.1583,30467.0
2025-01-07 12:55:00,83.97,84.0,83.94,84.0,42054.0,83.1583,83.188,83.1286,83.188,42054.0
2025-01-07 13:00:00,84.0,84.06,83.97,83.98,38466.0,83.188,83.2474,83.1583,83.1682,38466.0
2025-01-07 13:05:00,83.98,84.06,83.97,84.05,30114.0,83.1682,83.2474,83.1583,83.2375,30114.0
2025-01-07 13:10:00,84.05,84.06,83.96,83.98,53079.0,83.2375,83.2474,83.1484,83.1682,53079.0
2025-01-07 13:15:00,83.97,84.05,83.97,84.03,19586.0,83.1583,83.2375,83.1583,83.2177,19586.0
2025-01-07 13:20:00,84.03,84.07,84.01,84.04,26083.0,83.2177,83.2573,83.1979,83.2276,26083.0
2025-01-07 13:25:00,84.04,84.09,84.04,84.09,17192.0,83.2276,83.2772,83.2276,83.2772,17192.0
2025-01-07 13:30:00,84.09,84.1,84.05,84.09,24841.0,83.2772,83.2871,83.2375,83.2772,24841.0
2025-01-07 13:35:00,84.09,84.1,84.01,84.04,23127.0,83.2772,83.2871,83.1979,83.2276,23127.0
2025-01-07 13:40:00,84.04,84.05,83.95,83.98,53961.0,83.2276,83.2375,83.1385,83.1682,53961.0
2025-01-07 13:45:00,83.98,84.04,83.97,84.02,30357.0,83.1682,83.2276,83.1583,83.2078,30357.0
2025-01-07 13:50:00,84.02,84.03,83.97,83.98,35564.0,83.2078,83.2177,83.1583,83.1682,35564.0
2025-01-07 13:55:00,83.98,84.01,83.98,84.0,53897.0,83.1682,83.1979,83.1682,83.188,53897.0
2025-01-07 14:00:00,84.0,84.03,83.95,83.99,202211.0,83.188,83.2177,83.1385,83.1781,202211.0
2025-01-07 14:05:00,83.98,84.02,83.96,84.01,32314.0,83.1682,83.2078,83.1484,83.1979,32314.0
2025-01-07 14:10:00,84.01,84.09,84.0,84.06,36805.0,83.1979,83.2772,83.188,83.2474,36805.0
2025-01-07 14:15:00,84.07,84.07,83.99,84.02,41168.0,83.2573,83.2573,83.1781,83.2078,41168.0
2025-01-07 14:20:00,84.02,84.03,83.95,84.0,48583.0,83.2078,83.2177,83.1385,83.188,48583.0
2025-01-07 14:25:00,84.0,84.03,83.99,84.03,33358.0,83.188,83.2177,83.1781,83.2177,33358.0
2025-01-07 14:30:00,84.03,84.03,83.96,83.98,34244.0,83.2177,83.2177,83.1484,83.1682,34244.0
2025-01-07 14:35:00,83.99,84.01,83.89,83.9,77045.0,83.1781,83.1979,83.0791,83.089,77045.0
2025-01-07 14:40:00,83.9,83.95,83.86,83.95,48383.0,83.089,83.1385,83.0494,83.1385,48383.0
2025-01-07 14:45:00,83.94,83.96,83.82,83.82,40102.0,83.1286,83.1484,83.0098,83.0098,40102.0
2025-01-07 14:50:00,83.82,83.85,83.8,83.83,27156.0,83.0098,83.0395,82.99,83.0197,27156.0
2025-01-07 14:55:00,83.83,83.84,83.77,83.81,44479.0,83.0197,83.0296,82.9602,82.9999,44479.0
2025-01-07 15:00:00,83.8,83.81,83.65,83.7,76651.0,82.99,82.9999,82.8414,82.8909,76651.0
2025-01-07 15:05:00,83.7,83.7,83.64,83.66,44756.0,82.8909,82.8909,82.8315,82.8513,44756.0
2025-01-07 15:10:00,83.65,83.67,83.61,83.67,49084.0,82.8414,82.8612,82.8018,82.8612,49084.0
2025-01-07 15:15:00,83.67,83.67,83.57,83.6,39116.0,82.8612,82.8612,82.7622,82.7919,39116.0
2025-01-07 15:20:00,83.57,83.57,83.44,83.46,57795.0,82.7622,82.7622,82.6334,82.6532,57795.0
2025-01-07 15:25:00,83.46,83.52,83.46,83.49,47181.0,82.6532,82.7127,82.6532,82.683,47181.0
2025-01-07 15:30:00,83.49,83.51,83.34,83.36,147849.0,82.683,82.7028,82.5344,82.5542,147849.0
2025-01-07 15:35:00,83.35,83.37,83.27,83.37,88226.0,82.5443,82.5641,82.4651,82.5641,88226.0
2025-01-07 15:40:00,83.36,83.45,83.35,83.35,484054.0,82.5542,82.6433,82.5443,82.5443,484054.0
2025-01-07 15:45:00,83.36,83.46,83.33,83.46,141394.0,82.5542,82.6532,82.5245,82.6532,141394.0
2025-01-07 15:50:00,83.46,83.72,83.46,83.69,434736.0,82.6532,82.9107,82.6532,82.881,434736.0
2025-01-07 15:55:00,83.69,83.81,83.68,83.74,1134057.0,82.881,82.9999,82.8711,82.9305,1134057.0
2025-01-08 09:30:00,83.76,83.76,83.41,83.48,158278.0,82.9503,82.9503,82.6037,82.673,158278.0
2025-01-08 09:35:00,83.46,83.52,83.39,83.46,99557.0,82.6532,82.7127,82.5839,82.6532,99557.0
2025-01-08 09:40:00,83.43,83.46,83.16,83.22,70929.0,82.6235,82.6532,82.3561,82.4156,70929.0
2025-01-08 09:45:00,83.2,83.44,83.19,83.44,133838.0,82.3958,82.6334,82.3859,82.6334,133838.0
2025-01-08 09:50:00,83.45,83.55,83.41,83.46,121257.0,82.6433,82.7424,82.6037,82.6532,121257.0
2025-01-08 09:55:00,83.46,83.47,83.34,83.34,163226.0,82.6532,82.6631,82.5344,82.5344,163226.0
2025-01-08 10:00:00,83.34,83.62,83.33,83.62,349905.0,82.5344,82.8117,82.5245,82.8117,349905.0
2025-01-08 10:05:00,83.6,83.75,83.57,83.73,153706.0,82.7919,82.9404,82.7622,82.9206,153706.0
2025-01-08 10:10:00,83.74,83.81,83.68,83.8,196853.0,82.9305,82.9999,82.8711,82.99,196853.0
2025-01-08 10:15:00,83.8,83.82,83.64,83.64,77204.0,82.99,83.0098,82.8315,82.8315,77204.0
2025-01-08 10:20:00,83.64,83.68,83.59,83.66,46296.0,82.8315,82.8711,82.782,82.8513,46296.0
2025-01-08 10:25:00,83.64,83.66,83.55,83.56,42551.0,82.8315,82.8513,82.7424,82.7523,42551.0
2025-01-08 10:30:00,83.55,83.66,83.51,83.63,37625.0,82.7424,82.8513,82.7028,82.8216,37625.0
2025-01-08 10:35:00,83.63,83.75,83.61,83.71,56074.0,82.8216,82.9404,82.8018,82.9008,56074.0
2025-01-08 10:40:00,83.72,83.75,83.6,83.71,43586.0,82.9107,82.9404,82.7919,82.9008,43586.0
2025-01-08 10:45:00,83.72,83.73,83.63,83.68,34664.0,82.9107,82.9206,82.8216,82.8711,34664.0
2025-01-08 10:50:00,83.69,83.82,83.69,83.8,38933.0,82.881,83.0098,82.881,82.99,38933.0
2025-01-08 10:55:00,83.81,83.82,83.79,83.81,31414.0,82.9999,83.0098,82.9801,82.9999,31414.0
2025-01-08 11:00:00,83.81,83.86,83.78,83.86,52617.0,82.9999,83.0494,82.9701,83.0494,52617.0
2025-01-08 11:05:00,83.85,83.95,83.81,83.94,66293.0,83.0395,83.1385,82.9999,83.1286,66293.0
2025-01-08 11:10:00,83.94,84.0,83.92,83.97,31622.0,83.1286,83.188,83.1088,83.1583,31622.0
2025-01-08 11:15:00,83.97,83.97,83.88,83.92,35138.0,83.1583,83.1583,83.0692,83.1088,35138.0
2025-01-08 11:20:00,83.92,84.02,83.92,83.97,55128.0,83.1088,83.2078,83.1088,83.1583,55128.0
2025-01-08 11:25:00,83.98,83.98,83.86,83.92,33492.0,83.1682,83.1682,83.0494,83.1088,33492.0
2025-01-08 11:30:00,83.92,83.94,83.86,83.92,23372.0,83.1088,83.1286,83.0494,83.1088,23372.0
2025-01-08 11:35:00,83.93,84.05,83.92,84.05,29954.0,83.1187,83.2375,83.1088,83.2375,29954.0
2025-01-08 11:40:00,84.05,84.06,83.98,84.05,79114.0,83.2375,83.2474,83.1682,83.2375,79114.0
2025-01-08 11:45:00,84.04,84.04,83.98,84.01,22967.0,83.2276,83.2276,83.1682,83.1979,22967.0
2025-01-08 11:50:00,84.01,84.03,83.98,83.98,23310.0,83.1979,83.2177,83.1682,83.1682,23310.0
2025-01-08 11:55:00,83.98,84.04,83.97,84.03,23216.0,83.1682,83.2276,83.1583,83.2177,23216.0
2025-01-08 12:00:00,84.03,84.04,83.82,83.82,48225.0,83.2177,83.2276,83.0098,83.0098,48225.0
2025-01-08 12:05:00,83.82,83.84,83.78,83.8,18275.0,83.0098,83.0296,82.9701,82.99,18275.0
2025-01-08 12:10:00,83.8,83.81,83.74,83.75,40789.0,82.99,82.9999,82.9305,82.9404,40789.0
2025-01-08 12:15:00,83.75,83.8,83.75,83.79,119776.0,82.9404,82.99,82.9404,82.9801,119776.0
2025-01-08 12:20:00,83.79,83.81,83.74,83.79,40028.0,82.9801,82.9999,82.9305,82.9801,40028.0
2025-01-08 12:25:00,83.79,83.82,83.65,83.69,60822.0,82.9801,83.0098,82.8414,82.881,60822.0
2025-01-08 12:30:00,83.69,83.72,83.66,83.66,90775.0,82.881,82.9107,82.8513,82.8513,90775.0
2025-01-08 12:35:00,83.66,83.67,83.6,83.6,21648.0,82.8513,82.8612,82.7919,82.7919,21648.0
2025-01-08 12:40:00,83.58,83.7,83.58,83.7,109540.0,82.7721,82.8909,82.7721,82.8909,109540.0
2025-01-08 12:45:00,83.7,83.71,83.59,83.6,38272.0,82.8909,82.9008,82.782,82.7919,38272.0
2025-01-08 12:50:00,83.6,83.69,83.6,83.66,158616.0,82.7919,82.881,82.7919,82.8513,158616.0
2025-01-08 12:55:00,83.66,83.74,83.66,83.7,88724.0,82.8513,82.9305,82.8513,82.8909,88724.0
2025-01-08 13:00:00,83.7,83.85,83.7,83.8,44539.0,82.8909,83.0395,82.8909,82.99,44539.0
2025-01-08 13:05:00,83.81,83.83,83.78,83.8,31380.0,82.9999,83.0197,82.9701,82.99,31380.0
2025-01-08 13:10:00,83.81,83.84,83.77,83.81,15087.0,82.9999,83.0296,82.9602,82.9999,15087.0
2025-01-08 13:15:00,83.81,83.84,83.81,83.81,7937.0,82.9999,83.0296,82.9999,82.9999,7937.0
2025-01-08 13:20:00,83.82,83.84,83.77,83.8,37027.0,83.0098,83.0296,82.9602,82.99,37027.0
2025-01-08 13:25:00,83.81,83.93,83.8,83.88,39469.0,82.9999,83.1187,82.99,83.0692,39469.0
2025-01-08 13:30:00,83.87,83.87,83.82,83.84,137239.0,83.0593,83.0593,83.0098,83.0296,137239.0
2025-01-08 13:35:00,83.84,83.91,83.84,83.9,37678.0,83.0296,83.0989,83.0296,83.089,37678.0
2025-01-08 13:40:00,83.89,83.94,83.88,83.94,36176.0,83.0791,83.1286,83.0692,83.1286,36176.0
2025-01-08 13:45:00,83.93,83.93,83.77,83.77,38870.0,83.1187,83.1187,82.9602,82.9602,38870.0
2025-01-08 13:50:00,83.77,83.78,83.6,83.63,163992.0,82.9602,82.9701,82.7919,82.8216,163992.0
2025-01-08 13:55:00,83.63,83.69,83.6,83.69,48915.0,82.8216,82.881,82.7919,82.881,48915.0
2025-01-08 14:00:00,83.69,83.73,83.66,83.73,129612.0,82.881,82.9206,82.8513,82.9206,129612.0
2025-01-08 14:05:00,83.73,83.92,83.71,83.89,190017.0,82.9206,83.1088,82.9008,83.0791,190017.0
2025-01-08 14:10:00,83.9,83.9,83.79,83.79,49273.0,83.089,83.089,82.9801,82.9801,49273.0
2025-01-08 14:15:00,83.79,83.95,83.79,83.95,38460.0,82.9801,83.1385,82.9801,83.1385,38460.0
2025-01-08 14:20:00,83.95,84.11,83.94,84.06,92692.0,83.1385,83.297,83.1286,83.2474,92692.0
2025-01-08 14:25:00,84.05,84.07,84.0,84.05,96735.0,83.2375,83.2573,83.188,83.2375,96735.0
2025-01-08 14:30:00,84.04,84.04,83.89,83.92,54293.0,83.2276,83.2276,83.0791,83.1088,54293.0
2025-01-08 14:35:00,83.92,83.98,83.88,83.91,123682.0,83.1088,83.1682,83.0692,83.0989,123682.0
2025-01-08 14:40:00,83.9,83.95,83.84,83.86,189279.0,83.089,83.1385,83.0296,83.0494,189279.0
2025-01-08 14:45:00,83.86,83.93,83.86,83.92,40080.0,83.0494,83.1187,83.0494,83.1088,40080.0
2025-01-08 14:50:00,83.92,83.94,83.89,83.89,16457.0,83.1088,83.1286,83.0791,83.0791,16457.0
2025-01-08 14:55:00,83.9,83.96,83.89,83.94,144091.0,83.089,83.1484,83.0791,83.1286,144091.0
2025-01-08 15:00:00,83.95,83.99,83.92,83.98,32066.0,83.1385,83.1781,83.1088,83.1682,32066.0
2025-01-08 15:05:00,83.99,84.02,83.9,83.93,25402.0,83.1781,83.2078,83.089,83.1187,25402.0
2025-01-08 15:10:00,83.94,83.99,83.88,83.89,135002.0,83.1286,83.1781,83.0692,83.0791,135002.0
2025-01-08 15:15:00,83.89,83.97,83.89,83.95,70935.0,83.0791,83.1583,83.0791,83.1385,70935.0
2025-01-08 15:20:00,83.95,84.01,83.94,84.0,23819.0,83.1385,83.1979,83.1286,83.188,23819.0
2025-01-08 15:25:00,84.0,84.05,83.95,84.03,23570.0,83.188,83.2375,83.1385,83.2177,23570.0
2025-01-08 15:30:00,84.03,84.04,83.94,83.94,51125.0,83.2177,83.2276,83.1286,83.1286,51125.0
2025-01-08 15:35:00,83.94,83.96,83.9,83.94,49085.0,83.1286,83.1484,83.089,83.1286,49085.0
2025-01-08 15:40:00,83.94,84.04,83.93,84.02,40683.0,83.1286,83.2276,83.1187,83.2078,40683.0
2025-01-08 15:45:00,84.02,84.03,83.99,84.03,139642.0,83.2078,83.2177,83.1781,83.2177,139642.0
2025-01-08 15:50:00,84.03,84.16,84.02,84.12,174951.0,83.2177,83.3465,83.2078,83.3069,174951.0
2025-01-08 15:55:00,84.12,84.17,84.1,84.13,701136.0,83.3069,83.3564,83.2871,83.3168,701136.0
2025-01-10 09:30:00,83.57,83.91,83.56,83.79,232404.0,82.7622,83.0989,82.7523,82.9801,232404.0
2025-01-10 09:35:00,83.8,83.83,83.6,83.61,209583.0,82.99,83.0197,82.7919,82.8018,209583.0
2025-01-10 09:40:00,83.61,83.79,83.6,83.74,157647.0,82.8018,82.9801,82.7919,82.9305,157647.0
2025-01-10 09:45:00,83.76,83.8,83.57,83.58,95636.0,82.9503,82.99,82.7622,82.7721,95636.0
2025-01-10 09:50:00,83.58,83.67,83.53,83.54,279634.0,82.7721,82.8612,82.7226,82.7325,279634.0
2025-01-10 09:55:00,83.53,83.58,83.45,83.58,130829.0,82.7226,82.7721,82.6433,82.7721,130829.0
2025-01-10 10:00:00,83.57,83.57,83.22,83.3,207909.0,82.7622,82.7622,82.4156,82.4948,207909.0
2025-01-10 10:05:00,83.31,83.4,83.26,83.37,129758.0,82.5047,82.5938,82.4552,82.5641,129758.0
2025-01-10 10:10:00,83.37,83.46,83.29,83.31,195417.0,82.5641,82.6532,82.4849,82.5047,195417.0
2025-01-10 10:15:00,83.31,83.54,83.28,83.44,102106.0,82.5047,82.7325,82.475,82.6334,102106.0
2025-01-10 10:20:00,83.43,83.54,83.43,83.53,181801.0,82.6235,82.7325,82.6235,82.7226,181801.0
2025-01-10 10:25:00,83.53,83.55,83.46,83.48,89076.0,82.7226,82.7424,82.6532,82.673,89076.0
2025-01-10 10:30:00,83.48,83.69,83.44,83.63,66483.0,82.673,82.881,82.6334,82.8216,66483.0
2025-01-10 10:35:00,83.61,83.62,83.5,83.5,86406.0,82.8018,82.8117,82.6929,82.6929,86406.0
2025-01-10 10:40:00,83.5,83.5,83.35,83.42,187761.0,82.6929,82.6929,82.5443,82.6136,187761.0
2025-01-10 10:45:00,83.43,83.47,83.38,83.42,61599.0,82.6235,82.6631,82.574,82.6136,61599.0
2025-01-10 10:50:00,83.41,83.46,83.34,83.37,144516.0,82.6037,82.6532,82.5344,82.5641,144516.0
2025-01-10 10:55:00,83.37,83.58,83.36,83.51,66533.0,82.5641,82.7721,82.5542,82.7028,66533.0
2025-01-10 11:00:00,83.52,83.52,83.37,83.39,130152.0,82.7127,82.7127,82.5641,82.5839,130152.0
2025-01-10 11:05:00,83.39,83.39,83.3,83.36,76105.0,82.5839,82.5839,82.4948,82.5542,76105.0
2025-01-10 11:10:00,83.36,83.46,83.33,83.41,63600.0,82.5542,82.6532,82.5245,82.6037,63600.0
2025-01-10 11:15:00,83.41,83.43,83.29,83.31,96550.0,82.6037,82.6235,82.4849,82.5047,96550.0
2025-01-10 11:20:00,83.31,83.38,83.31,83.37,37837.0,82.5047,82.574,82.5047,82.5641,37837.0
2025-01-10 11:25:00,83.38,83.41,83.28,83.29,69235.0,82.574,82.6037,82.475,82.4849,69235.0
2025-01-10 11:30:00,83.29,83.29,83.2,83.26,60696.0,82.4849,82.4849,82.3958,82.4552,60696.0
2025-01-10 11:35:00,83.26,83.27,83.22,83.23,99299.0,82.4552,82.4651,82.4156,82.4255,99299.0
2025-01-10 11:40:00,83.23,83.34,83.23,83.32,66560.0,82.4255,82.5344,82.4255,82.5146,66560.0
2025-01-10 11:45:00,83.31,83.31,83.2,83.26,275285.0,82.5047,82.5047,82.3958,82.4552,275285.0
2025-01-10 11:50:00,83.26,83.32,83.21,83.25,122216.0,82.4552,82.5146,82.4057,82.4453,122216.0
2025-01-10 11:55:00,83.24,83.24,83.1,83.1,56561.0,82.4354,82.4354,82.2967,82.2967,56561.0
2025-01-10 12:00:00,83.1,83.15,83.08,83.11,199084.0,82.2967,82.3462,82.2769,82.3066,199084.0
2025-01-10 12:05:00,83.11,83.19,83.1,83.17,48581.0,82.3066,82.3859,82.2967,82.366,48581.0
2025-01-10 12:10:00,83.17,83.18,83.12,83.16,49634.0,82.366,82.3759,82.3165,82.3561,49634.0
2025-01-10 12:15:00,83.16,83.25,83.13,83.24,41032.0,82.3561,82.4453,82.3264,82.4354,41032.0
2025-01-10 12:20:00,83.23,83.23,83.15,83.2,34076.0,82.4255,82.4255,82.3462,82.3958,34076.0
2025-01-10 12:25:00,83.2,83.22,83.13,83.2,188288.0,82.3958,82.4156,82.3264,82.3958,188288.0
2025-01-10 12:30:00,83.21,83.24,83.21,83.24,39689.0,82.4057,82.4354,82.4057,82.4354,39689.0
2025-01-10 12:35:00,83.24,83.26,83.17,83.23,42098.0,82.4354,82.4552,82.366,82.4255,42098.0
2025-01-10 12:40:00,83.23,83.25,83.18,83.2,44148.0,82.4255,82.4453,82.3759,82.3958,44148.0
2025-01-10 12:45:00,83.19,83.28,83.19,83.27,23378.0,82.3859,82.475,82.3859,82.4651,23378.0
2025-01-10 12:50:00,83.25,83.25,83.19,83.23,33620.0,82.4453,82.4453,82.3859,82.4255,33620.0
2025-01-10 12:55:00,83.24,83.33,83.24,83.31,26343.0,82.4354,82.5245,82.4354,82.5047,26343.0
2025-01-10 13:00:00,83.31,83.34,83.26,83.27,38561.0,82.5047,82.5344,82.4552,82.4651,38561.0
2025-01-10 13:05:00,83.28,83.33,83.26,83.33,35442.0,82.475,82.5245,82.4552,82.5245,35442.0
2025-01-10 13:10:00,83.33,83.39,83.32,83.37,55363.0,82.5245,82.5839,82.5146,82.5641,55363.0
2025-01-10 13:15:00,83.36,83.44,83.35,83.42,18453.0,82.5542,82.6334,82.5443,82.6136,18453.0
2025-01-10 13:20:00,83.43,83.54,83.43,83.53,51472.0,82.6235,82.7325,82.6235,82.7226,51472.0
2025-01-10 13:25:00,83.54,83.63,83.51,83.52,218854.0,82.7325,82.8216,82.7028,82.7127,218854.0
2025-01-10 13:30:00,83.5,83.53,83.42,83.5,43176.0,82.6929,82.7226,82.6136,82.6929,43176.0
2025-01-10 13:35:00,83.49,83.58,83.47,83.58,97856.0,82.683,82.7721,82.6631,82.7721,97856.0
2025-01-10 13:40:00,83.58,83.62,83.51,83.54,64567.0,82.7721,82.8117,82.7028,82.7325,64567.0
2025-01-10 13:45:00,83.53,83.54,83.46,83.54,38355.0,82.7226,82.7325,82.6532,82.7325,38355.0
2025-01-10 13:50:00,83.54,83.56,83.5,83.53,24432.0,82.7325,82.7523,82.6929,82.7226,24432.0
2025-01-10 13:55:00,83.53,83.63,83.53,83.62,117987.0,82.7226,82.8216,82.7226,82.8117,117987.0
2025-01-10 14:00:00,83.61,83.61,83.5,83.53,33500.0,82.8018,82.8018,82.6929,82.7226,33500.0
2025-01-10 14:05:00,83.52,83.52,83.4,83.41,52007.0,82.7127,82.7127,82.5938,82.6037,52007.0
2025-01-10 14:10:00,83.4,83.46,83.37,83.44,41870.0,82.5938,82.6532,82.5641,82.6334,41870.0
2025-01-10 14:15:00,83.45,83.54,83.45,83.52,39443.0,82.6433,82.7325,82.6433,82.7127,39443.0
2025-01-10 14:20:00,83.51,83.54,83.49,83.53,30004.0,82.7028,82.7325,82.683,82.7226,30004.0
2025-01-10 14:25:00,83.53,83.65,83.53,83.58,48380.0,82.7226,82.8414,82.7226,82.7721,48380.0
2025-01-10 14:30:00,83.57,83.59,83.46,83.47,29763.0,82.7622,82.782,82.6532,82.6631,29763.0
2025-01-10 14:35:00,83.47,83.52,83.45,83.49,32017.0,82.6631,82.7127,82.6433,82.683,32017.0
2025-01-10 14:40:00,83.48,83.56,83.47,83.54,34529.0,82.673,82.7523,82.6631,82.7325,34529.0
2025-01-10 14:45:00,83.54,83.57,83.43,83.43,40623.0,82.7325,82.7622,82.6235,82.6235,40623.0
2025-01-10 14:50:00,83.43,83.51,83.43,83.5,44138.0,82.6235,82.7028,82.6235,82.6929,44138.0
2025-01-10 14:55:00,83.49,83.56,83.48,83.52,39664.0,82.683,82.7523,82.673,82.7127,39664.0
2025-01-10 15:00:00,83.52,83.53,83.42,83.48,82046.0,82.7127,82.7226,82.6136,82.673,82046.0
2025-01-10 15:05:00,83.47,83.52,83.46,83.46,57850.0,82.6631,82.7127,82.6532,82.6532,57850.0
2025-01-10 15:10:00,83.47,83.5,83.36,83.38,106081.0,82.6631,82.6929,82.5542,82.574,106081.0
2025-01-10 15:15:00,83.38,83.42,83.27,83.3,69887.0,82.574,82.6136,82.4651,82.4948,69887.0
2025-01-10 15:20:00,83.31,83.39,83.31,83.35,88260.0,82.5047,82.5839,82.5047,82.5443,88260.0
2025-01-10 15:25:00,83.36,83.37,83.3,83.31,73013.0,82.5542,82.5641,82.4948,82.5047,73013.0
2025-01-10 15:30:00,83.31,83.32,83.21,83.27,75637.0,82.5047,82.5146,82.4057,82.4651,75637.0
2025-01-10 15:35:00,83.27,83.41,83.26,83.31,176361.0,82.4651,82.6037,82.4552,82.5047,176361.0
2025-01-10 15:40:00,83.3,83.37,83.25,83.31,91184.0,82.4948,82.5641,82.4453,82.5047,91184.0
2025-01-10 15:45:00,83.31,83.35,83.26,83.31,102171.0,82.5047,82.5443,82.4552,82.5047,102171.0
2025-01-10 15:50:00,83.3,83.41,83.28,83.37,473760.0,82.4948,82.6037,82.475,82.5641,473760.0
2025-01-10 15:55:00,83.36,83.37,83.26,83.31,684035.0,82.5542,82.5641,82.4552,82.5047,684035.0
2025-01-13 09:30:00,83.22,83.69,83.15,83.68,360068.0,82.4156,82.881,82.3462,82.8711,360068.0
2025-01-13 09:35:00,83.67,83.9,83.67,83.81,241886.0,82.8612,83.089,82.8612,82.9999,241886.0
2025-01-13 09:40:00,83.82,83.98,83.77,83.95,145756.0,83.0098,83.1682,82.9602,83.1385,145756.0
2025-01-13 09:45:00,83.96,84.11,83.9,84.01,149622.0,83.1484,83.297,83.089,83.1979,149622.0
2025-01-13 09:50:00,84.01,84.04,83.89,83.94,69848.0,83.1979,83.2276,83.0791,83.1286,69848.0
2025-01-13 09:55:00,83.93,84.21,83.93,84.2,118125.0,83.1187,83.396,83.1187,83.3861,118125.0
2025-01-13 10:00:00,84.2,84.2,84.12,84.19,77544.0,83.3861,83.3861,83.3069,83.3762,77544.0
2025-01-13 10:05:00,84.2,84.32,84.16,84.32,57882.0,83.3861,83.5049,83.3465,83.5049,57882.0
2025-01-13 10:10:00,84.31,84.31,84.21,84.26,43358.0,83.495,83.495,83.396,83.4455,43358.0
2025-01-13 10:15:00,84.26,84.35,84.22,84.31,128269.0,83.4455,83.5346,83.4059,83.495,128269.0
2025-01-13 10:20:00,84.31,84.33,84.15,84.21,273801.0,83.495,83.5148,83.3366,83.396,273801.0
2025-01-13 10:25:00,84.2,84.22,84.12,84.2,114404.0,83.3861,83.4059,83.3069,83.3861,114404.0
2025-01-13 10:30:00,84.2,84.4,84.19,84.28,172939.0,83.3861,83.5842,83.3762,83.4653,172939.0
2025-01-13 10:35:00,84.28,84.46,84.28,84.45,58266.0,83.4653,83.6436,83.4653,83.6337,58266.0
2025-01-13 10:40:00,84.45,84.57,84.4,84.53,60043.0,83.6337,83.7525,83.5842,83.7129,60043.0
2025-01-13 10:45:00,84.54,84.62,84.51,84.52,86274.0,83.7228,83.802,83.6931,83.703,86274.0
2025-01-13 10:50:00,84.53,84.53,84.46,84.5,39383.0,83.7129,83.7129,83.6436,83.6832,39383.0
2025-01-13 10:55:00,84.5,84.62,84.49,84.57,69377.0,83.6832,83.802,83.6733,83.7525,69377.0
2025-01-13 11:00:00,84.58,84.59,84.43,84.44,57428.0,83.7624,83.7723,83.6139,83.6238,57428.0
2025-01-13 11:05:00,84.45,84.59,84.44,84.53,77720.0,83.6337,83.7723,83.6238,83.7129,77720.0
2025-01-13 11:10:00,84.52,84.57,84.46,84.5,22162.0,83.703,83.7525,83.6436,83.6832,22162.0
2025-01-13 11:15:00,84.5,84.63,84.49,84.59,55759.0,83.6832,83.8119,83.6733,83.7723,55759.0
2025-01-13 11:20:00,84.6,84.78,84.57,84.7,275833.0,83.7822,83.9605,83.7525,83.8813,275833.0
2025-01-13 11:25:00,84.7,84.75,84.64,84.64,102960.0,83.8813,83.9308,83.8218,83.8218,102960.0
2025-01-13 11:30:00,84.64,84.65,84.53,84.58,43326.0,83.8218,83.8317,83.7129,83.7624,43326.0
2025-01-13 11:35:00,84.59,84.62,84.4,84.42,64747.0,83.7723,83.802,83.5842,83.604,64747.0
2025-01-13 11:40:00,84.42,84.56,84.42,84.52,38254.0,83.604,83.7426,83.604,83.703,38254.0
2025-01-13 11:45:00,84.53,84.54,84.45,84.47,60486.0,83.7129,83.7228,83.6337,83.6535,60486.0
2025-01-13 11:50:00,84.47,84.51,84.43,84.46,48951.0,83.6535,83.6931,83.6139,83.6436,48951.0
2025-01-13 11:55:00,84.46,84.48,84.32,84.34,27879.0,83.6436,83.6634,83.5049,83.5247,27879.0
2025-01-13 12:00:00,84.34,84.45,84.3,84.39,72340.0,83.5247,83.6337,83.4851,83.5743,72340.0
2025-01-13 12:05:00,84.41,84.49,84.38,84.48,21575.0,83.5941,83.6733,83.5643,83.6634,21575.0
2025-01-13 12:10:00,84.48,84.51,84.43,84.48,86450.0,83.6634,83.6931,83.6139,83.6634,86450.0
2025-01-13 12:15:00,84.48,84.6,84.48,84.57,39348.0,83.6634,83.7822,83.6634,83.7525,39348.0
2025-01-13 12:20:00,84.56,84.6,84.5,84.5,52721.0,83.7426,83.7822,83.6832,83.6832,52721.0
2025-01-13 12:25:00,84.48,84.53,84.46,84.49,20649.0,83.6634,83.7129,83.6436,83.6733,20649.0
2025-01-13 12:30:00,84.48,84.53,84.44,84.46,30754.0,83.6634,83.7129,83.6238,83.6436,30754.0
2025-01-13 12:35:00,84.46,84.48,84.42,84.45,23223.0,83.6436,83.6634,83.604,83.6337,23223.0
2025-01-13 12:40:00,84.45,84.52,84.44,84.51,123722.0,83.6337,83.703,83.6238,83.6931,123722.0
2025-01-13 12:45:00,84.51,84.56,84.5,84.55,28980.0,83.6931,83.7426,83.6832,83.7327,28980.0
2025-01-13 12:50:00,84.54,84.55,84.51,84.55,27023.0,83.7228,83.7327,83.6931,83.7327,27023.0
2025-01-13 12:55:00,84.55,84.67,84.55,84.67,38248.0,83.7327,83.8515,83.7327,83.8515,38248.0
2025-01-13 13:00:00,84.66,84.66,84.58,84.61,111978.0,83.8416,83.8416,83.7624,83.7921,111978.0
2025-01-13 13:05:00,84.61,84.69,84.6,84.67,67541.0,83.7921,83.8714,83.7822,83.8515,67541.0
2025-01-13 13:10:00,84.67,84.69,84.65,84.67,76378.0,83.8515,83.8714,83.8317,83.8515,76378.0
2025-01-13 13:15:00,84.68,84.73,84.68,84.72,54318.0,83.8614,83.911,83.8614,83.9011,54318.0
2025-01-13 13:20:00,84.72,84.72,84.66,84.7,51534.0,83.9011,83.9011,83.8416,83.8813,51534.0
2025-01-13 13:25:00,84.7,84.77,84.69,84.76,41832.0,83.8813,83.9506,83.8714,83.9407,41832.0
2025-01-13 13:30:00,84.77,84.83,84.75,84.83,59502.0,83.9506,84.01,83.9308,84.01,59502.0
2025-01-13 13:35:00,84.84,84.88,84.82,84.88,23939.0,84.0199,84.0595,84.0001,84.0595,23939.0
2025-01-13 13:40:00,84.88,84.88,84.8,84.8,164037.0,84.0595,84.0595,83.9803,83.9803,164037.0
2025-01-13 13:45:00,84.8,84.93,84.79,84.92,44328.0,83.9803,84.109,83.9704,84.0991,44328.0
2025-01-13 13:50:00,84.92,84.95,84.89,84.9,29234.0,84.0991,84.1288,84.0694,84.0793,29234.0
2025-01-13 13:55:00,84.9,84.95,84.87,84.94,18137.0,84.0793,84.1288,84.0496,84.1189,18137.0
2025-01-13 14:00:00,84.94,84.96,84.81,84.83,23928.0,84.1189,84.1387,83.9902,84.01,23928.0
2025-01-13 14:05:00,84.83,84.92,84.82,84.91,22779.0,84.01,84.0991,84.0001,84.0892,22779.0
2025-01-13 14:10:00,84.92,85.01,84.88,84.92,300524.0,84.0991,84.1883,84.0595,84.0991,300524.0
2025-01-13 14:15:00,84.93,84.93,84.79,84.81,384639.0,84.109,84.109,83.9704,83.9902,384639.0
2025-01-13 14:20:00,84.82,84.9,84.81,84.87,58700.0,84.0001,84.0793,83.9902,84.0496,58700.0
2025-01-13 14:25:00,84.87,84.95,84.86,84.95,90044.0,84.0496,84.1288,84.0397,84.1288,90044.0
2025-01-13 14:30:00,84.95,84.95,84.8,84.83,198047.0,84.1288,84.1288,83.9803,84.01,198047.0
2025-01-13 14:35:00,84.83,84.92,84.78,84.89,160407.0,84.01,84.0991,83.9605,84.0694,160407.0
2025-01-13 14:40:00,84.9,84.94,84.88,84.91,132194.0,84.0793,84.1189,84.0595,84.0892,132194.0
2025-01-13 14:45:00,84.9,84.9,84.77,84.78,212937.0,84.0793,84.0793,83.9506,83.9605,212937.0
2025-01-13 14:50:00,84.79,84.84,84.75,84.83,178768.0,83.9704,84.0199,83.9308,84.01,178768.0
2025-01-13 14:55:00,84.83,84.88,84.82,84.84,161667.0,84.01,84.0595,84.0001,84.0199,161667.0
2025-01-13 15:00:00,84.82,84.88,84.78,84.87,34590.0,84.0001,84.0595,83.9605,84.0496,34590.0
2025-01-13 15:05:00,84.87,84.94,84.87,84.9,27617.0,84.0496,84.1189,84.0496,84.0793,27617.0
2025-01-13 15:10:00,84.91,84.95,84.87,84.92,38246.0,84.0892,84.1288,84.0496,84.0991,38246.0
2025-01-13 15:15:00,84.91,84.92,84.87,84.9,50268.0,84.0892,84.0991,84.0496,84.0793,50268.0
2025-01-13 15:20:00,84.89,84.91,84.82,84.86,64403.0,84.0694,84.0892,84.0001,84.0397,64403.0
2025-01-13 15:25:00,84.86,84.9,84.83,84.87,78599.0,84.0397,84.0793,84.01,84.0496,78599.0
2025-01-13 15:30:00,84.87,84.9,84.85,84.88,75362.0,84.0496,84.0793,84.0298,84.0595,75362.0
2025-01-13 15:35:00,84.87,84.97,84.86,84.95,62880.0,84.0496,84.1486,84.0397,84.1288,62880.0
2025-01-13 15:40:00,84.95,84.99,84.92,84.93,58630.0,84.1288,84.1685,84.0991,84.109,58630.0
2025-01-13 15:45:00,84.93,84.95,84.89,84.94,84416.0,84.109,84.1288,84.0694,84.1189,84416.0
2025-01-13 15:50:00,84.94,85.11,84.94,85.06,184852.0,84.1189,84.2873,84.1189,84.2378,184852.0
2025-01-13 15:55:00,85.07,85.21,85.06,85.17,717103.0,84.2477,84.3863,84.2378,84.3467,717103.0
2025-01-14 09:30:00,85.64,85.71,85.44,85.64,248467.0,84.8122,84.8815,84.6141,84.8122,248467.0
2025-01-14 09:35:00,85.67,85.73,85.42,85.57,95848.0,84.8419,84.9013,84.5943,84.7428,95848.0
2025-01-14 09:40:00,85.57,85.67,85.53,85.66,36939.0,84.7428,84.8419,84.7032,84.832,36939.0
2025-01-14 09:45:00,85.67,85.73,85.58,85.68,108489.0,84.8419,84.9013,84.7527,84.8518,108489.0
2025-01-14 09:50:00,85.69,85.74,85.64,85.67,48903.0,84.8617,84.9112,84.8122,84.8419,48903.0
2025-01-14 09:55:00,85.67,85.69,85.56,85.66,74369.0,84.8419,84.8617,84.7329,84.832,74369.0
2025-01-14 10:00:00,85.66,85.77,85.56,85.75,144181.0,84.832,84.9409,84.7329,84.9211,144181.0
2025-01-14 10:05:00,85.75,85.85,85.7,85.7,40380.0,84.9211,85.0201,84.8716,84.8716,40380.0
2025-01-14 10:10:00,85.71,85.82,85.71,85.79,83079.0,84.8815,84.9904,84.8815,84.9607,83079.0
2025-01-14 10:15:00,85.8,85.83,85.74,85.79,21991.0,84.9706,85.0003,84.9112,84.9607,21991.0
2025-01-14 10:20:00,85.79,85.89,85.76,85.89,37280.0,84.9607,85.0598,84.931,85.0598,37280.0
2025-01-14 10:25:00,85.9,85.93,85.82,85.88,32402.0,85.0697,85.0994,84.9904,85.0498,32402.0
2025-01-14 10:30:00,85.87,86.0,85.84,85.94,154793.0,85.0399,85.1687,85.0102,85.1093,154793.0
2025-01-14 10:35:00,85.95,86.03,85.93,86.0,39543.0,85.1192,85.1984,85.0994,85.1687,39543.0
2025-01-14 10:40:00,86.0,86.05,85.99,86.04,42231.0,85.1687,85.2182,85.1588,85.2083,42231.0
2025-01-14 10:45:00,86.04,86.06,85.9,85.94,52735.0,85.2083,85.2281,85.0697,85.1093,52735.0
2025-01-14 10:50:00,85.94,85.94,85.85,85.91,95330.0,85.1093,85.1093,85.0201,85.0796,95330.0
2025-01-14 10:55:00,85.92,85.96,85.89,85.9,44875.0,85.0895,85.1291,85.0598,85.0697,44875.0
2025-01-14 11:00:00,85.9,85.91,85.7,85.73,124932.0,85.0697,85.0796,84.8716,84.9013,124932.0
2025-01-14 11:05:00,85.73,85.81,85.71,85.79,39845.0,84.9013,84.9805,84.8815,84.9607,39845.0
2025-01-14 11:10:00,85.77,85.79,85.73,85.79,53105.0,84.9409,84.9607,84.9013,84.9607,53105.0
2025-01-14 11:15:00,85.79,85.84,85.73,85.8,42642.0,84.9607,85.0102,84.9013,84.9706,42642.0
2025-01-14 11:20:00,85.8,85.8,85.69,85.73,36874.0,84.9706,84.9706,84.8617,84.9013,36874.0
2025-01-14 11:25:00,85.73,85.82,85.71,85.72,163827.0,84.9013,84.9904,84.8815,84.8914,163827.0
2025-01-14 11:30:00,85.71,85.75,85.7,85.72,75938.0,84.8815,84.9211,84.8716,84.8914,75938.0
2025-01-14 11:35:00,85.72,85.73,85.66,85.69,19637.0,84.8914,84.9013,84.832,84.8617,19637.0
2025-01-14 11:40:00,85.69,85.72,85.61,85.62,52545.0,84.8617,84.8914,84.7825,84.7924,52545.0
2025-01-14 11:45:00,85.62,85.62,85.57,85.57,43360.0,84.7924,84.7924,84.7428,84.7428,43360.0
2025-01-14 11:50:00,85.58,85.59,85.51,85.57,93913.0,84.7527,84.7627,84.6834,84.7428,93913.0
2025-01-14 11:55:00,85.56,85.58,85.48,85.48,44518.0,84.7329,84.7527,84.6537,84.6537,44518.0
2025-01-14 12:00:00,85.47,85.51,85.43,85.49,52074.0,84.6438,84.6834,84.6042,84.6636,52074.0
2025-01-14 12:05:00,85.48,85.54,85.41,85.49,44426.0,84.6537,84.7131,84.5844,84.6636,44426.0
2025-01-14 12:10:00,85.49,85.55,85.47,85.54,25043.0,84.6636,84.723,84.6438,84.7131,25043.0
2025-01-14 12:15:00,85.53,85.59,85.52,85.53,18510.0,84.7032,84.7627,84.6933,84.7032,18510.0
2025-01-14 12:20:00,85.54,85.55,85.47,85.48,24728.0,84.7131,84.723,84.6438,84.6537,24728.0
2025-01-14 12:25:00,85.48,85.59,85.47,85.53,30637.0,84.6537,84.7627,84.6438,84.7032,30637.0
2025-01-14 12:30:00,85.52,85.53,85.43,85.48,29315.0,84.6933,84.7032,84.6042,84.6537,29315.0
2025-01-14 12:35:00,85.48,85.56,85.45,85.56,154937.0,84.6537,84.7329,84.624,84.7329,154937.0
2025-01-14 12:40:00,85.56,85.64,85.54,85.61,183043.0,84.7329,84.8122,84.7131,84.7825,183043.0
2025-01-14 12:45:00,85.61,85.62,85.55,85.56,39991.0,84.7825,84.7924,84.723,84.7329,39991.0
2025-01-14 12:50:00,85.58,85.6,85.55,85.56,39527.0,84.7527,84.7726,84.723,84.7329,39527.0
2025-01-14 12:55:00,85.56,85.63,85.54,85.63,16511.0,84.7329,84.8023,84.7131,84.8023,16511.0
2025-01-14 13:00:00,85.63,85.68,85.61,85.68,25336.0,84.8023,84.8518,84.7825,84.8518,25336.0
2025-01-14 13:05:00,85.68,85.71,85.66,85.69,18781.0,84.8518,84.8815,84.832,84.8617,18781.0
2025-01-14 13:10:00,85.69,85.72,85.67,85.72,9872.0,84.8617,84.8914,84.8419,84.8914,9872.0
2025-01-14 13:15:00,85.73,85.79,85.71,85.78,24718.0,84.9013,84.9607,84.8815,84.9508,24718.0
2025-01-14 13:20:00,85.78,85.82,85.76,85.82,11934.0,84.9508,84.9904,84.931,84.9904,11934.0
2025-01-14 13:25:00,85.82,85.92,85.8,85.91,16598.0,84.9904,85.0895,84.9706,85.0796,16598.0
2025-01-14 13:30:00,85.92,85.98,85.91,85.98,24477.0,85.0895,85.1489,85.0796,85.1489,24477.0
2025-01-14 13:35:00,85.99,86.05,85.97,86.04,22037.0,85.1588,85.2182,85.139,85.2083,22037.0
2025-01-14 13:40:00,86.05,86.1,86.04,86.09,26680.0,85.2182,85.2677,85.2083,85.2578,26680.0
2025-01-14 13:45:00,86.09,86.15,86.07,86.13,36210.0,85.2578,85.3172,85.238,85.2974,36210.0
2025-01-14 13:50:00,86.13,86.15,86.11,86.14,27880.0,85.2974,85.3172,85.2776,85.3073,27880.0
2025-01-14 13:55:00,86.14,86.19,86.12,86.17,33829.0,85.3073,85.3569,85.2875,85.337,33829.0
2025-01-14 14:00:00,86.16,86.17,86.07,86.09,26873.0,85.3271,85.337,85.238,85.2578,26873.0
2025-01-14 14:05:00,86.09,86.15,86.08,86.12,22757.0,85.2578,85.3172,85.2479,85.2875,22757.0
2025-01-14 14:10:00,86.13,86.16,86.12,86.15,27369.0,85.2974,85.3271,85.2875,85.3172,27369.0
2025-01-14 14:15:00,86.15,86.21,86.14,86.18,31920.0,85.3172,85.3767,85.3073,85.3469,31920.0
2025-01-14 14:20:00,86.19,86.23,86.18,86.2,52724.0,85.3569,85.3965,85.3469,85.3668,52724.0
2025-01-14 14:25:00,86.2,86.2,86.14,86.17,30523.0,85.3668,85.3668,85.3073,85.337,30523.0
2025-01-14 14:30:00,86.17,86.27,86.15,86.26,42760.0,85.337,85.4361,85.3172,85.4262,42760.0
2025-01-14 14:35:00,86.26,86.29,86.24,86.26,26901.0,85.4262,85.4559,85.4064,85.4262,26901.0
2025-01-14 14:40:00,86.25,86.27,86.23,86.24,34137.0,85.4163,85.4361,85.3965,85.4064,34137.0
2025-01-14 14:45:00,86.25,86.28,86.21,86.23,19418.0,85.4163,85.446,85.3767,85.3965,19418.0
2025-01-14 14:50:00,86.23,86.23,86.12,86.13,42228.0,85.3965,85.3965,85.2875,85.2974,42228.0
2025-01-14 14:55:00,86.13,86.14,86.01,86.04,65903.0,85.2974,85.3073,85.1786,85.2083,65903.0
2025-01-14 15:00:00,86.05,86.07,85.88,85.91,68096.0,85.2182,85.238,85.0498,85.0796,68096.0
2025-01-14 15:05:00,85.9,85.97,85.86,85.95,69803.0,85.0697,85.139,85.03,85.1192,69803.0
2025-01-14 15:10:00,85.95,85.98,85.91,85.96,54143.0,85.1192,85.1489,85.0796,85.1291,54143.0
2025-01-14 15:15:00,85.97,86.03,85.96,86.02,64930.0,85.139,85.1984,85.1291,85.1885,64930.0
2025-01-14 15:20:00,86.02,86.12,86.01,86.09,75998.0,85.1885,85.2875,85.1786,85.2578,75998.0
2025-01-14 15:25:00,86.1,86.11,86.05,86.08,57616.0,85.2677,85.2776,85.2182,85.2479,57616.0
2025-01-14 15:30:00,86.09,86.12,86.03,86.06,105936.0,85.2578,85.2875,85.1984,85.2281,105936.0
2025-01-14 15:35:00,86.07,86.1,86.01,86.01,80586.0,85.238,85.2677,85.1786,85.1786,80586.0
2025-01-14 15:40:00,86.01,86.06,85.98,86.05,66892.0,85.1786,85.2281,85.1489,85.2182,66892.0
2025-01-14 15:45:00,86.06,86.17,86.05,86.14,135050.0,85.2281,85.337,85.2182,85.3073,135050.0
2025-01-14 15:50:00,86.14,86.26,86.14,86.22,290545.0,85.3073,85.4262,85.3073,85.3866,290545.0
2025-01-14 15:55:00,86.22,86.26,86.18,86.24,731403.0,85.3866,85.4262,85.3469,85.4064,731403.0
2025-01-15 09:30:00,87.47,87.7,87.35,87.51,278743.0,86.6245,86.8523,86.5056,86.6641,278743.0
2025-01-15 09:35:00,87.51,87.59,87.36,87.43,83402.0,86.6641,86.7433,86.5155,86.5849,83402.0
2025-01-15 09:40:00,87.42,87.47,87.22,87.31,70830.0,86.575,86.6245,86.3769,86.466,70830.0
2025-01-15 09:45:00,87.31,87.34,87.21,87.23,93892.0,86.466,86.4957,86.367,86.3868,93892.0
2025-01-15 09:50:00,87.23,87.23,87.01,87.04,115835.0,86.3868,86.3868,86.1689,86.1986,115835.0
2025-01-15 09:55:00,87.06,87.16,87.05,87.11,73894.0,86.2184,86.3175,86.2085,86.268,73894.0
2025-01-15 10:00:00,87.12,87.13,86.96,87.04,89792.0,86.2779,86.2878,86.1194,86.1986,89792.0
2025-01-15 10:05:00,87.03,87.06,86.91,87.06,131168.0,86.1887,86.2184,86.0699,86.2184,131168.0
2025-01-15 10:10:00,87.05,87.09,87.01,87.04,68362.0,86.2085,86.2482,86.1689,86.1986,68362.0
2025-01-15 10:15:00,87.05,87.07,86.96,87.01,53654.0,86.2085,86.2283,86.1194,86.1689,53654.0
2025-01-15 10:20:00,87.0,87.0,86.92,86.95,103730.0,86.159,86.159,86.0798,86.1095,103730.0
2025-01-15 10:25:00,86.96,87.02,86.92,86.93,119233.0,86.1194,86.1788,86.0798,86.0897,119233.0
2025-01-15 10:30:00,86.92,86.99,86.92,86.96,235515.0,86.0798,86.1491,86.0798,86.1194,235515.0
2025-01-15 10:35:00,86.96,86.96,86.69,86.7,85465.0,86.1194,86.1194,85.852,85.8619,85465.0
2025-01-15 10:40:00,86.69,86.88,86.66,86.81,59948.0,85.852,86.0402,85.8223,85.9709,59948.0
2025-01-15 10:45:00,86.81,86.82,86.7,86.7,37614.0,85.9709,85.9808,85.8619,85.8619,37614.0
2025-01-15 10:50:00,86.71,86.78,86.66,86.72,110268.0,85.8718,85.9411,85.8223,85.8817,110268.0
2025-01-15 10:55:00,86.74,86.83,86.69,86.8,79545.0,85.9015,85.9907,85.852,85.961,79545.0
2025-01-15 11:00:00,86.79,86.83,86.76,86.79,48284.0,85.9511,85.9907,85.9213,85.9511,48284.0
2025-01-15 11:05:00,86.79,86.9,86.78,86.86,50610.0,85.9511,86.06,85.9411,86.0204,50610.0
2025-01-15 11:10:00,86.87,86.87,86.74,86.74,45365.0,86.0303,86.0303,85.9015,85.9015,45365.0
2025-01-15 11:15:00,86.73,86.75,86.6,86.67,42727.0,85.8916,85.9114,85.7629,85.8322,42727.0
2025-01-15 11:20:00,86.66,86.78,86.62,86.72,31992.0,85.8223,85.9411,85.7827,85.8817,31992.0
2025-01-15 11:25:00,86.71,86.72,86.67,86.67,26997.0,85.8718,85.8817,85.8322,85.8322,26997.0
2025-01-15 11:30:00,86.67,86.67,86.49,86.52,109227.0,85.8322,85.8322,85.654,85.6837,109227.0
2025-01-15 11:35:00,86.51,86.59,86.47,86.5,165095.0,85.6738,85.753,85.6341,85.6639,165095.0
2025-01-15 11:40:00,86.52,86.56,86.49,86.53,90122.0,85.6837,85.7233,85.654,85.6936,90122.0
2025-01-15 11:45:00,86.53,86.57,86.47,86.56,60562.0,85.6936,85.7332,85.6341,85.7233,60562.0
2025-01-15 11:50:00,86.57,86.57,86.5,86.55,25245.0,85.7332,85.7332,85.6639,85.7134,25245.0
2025-01-15 11:55:00,86.54,86.61,86.5,86.59,33107.0,85.7035,85.7728,85.6639,85.753,33107.0
2025-01-15 12:00:00,86.59,86.65,86.56,86.62,24322.0,85.753,85.8124,85.7233,85.7827,24322.0
2025-01-15 12:05:00,86.61,86.7,86.61,86.68,34790.0,85.7728,85.8619,85.7728,85.8421,34790.0
2025-01-15 12:10:00,86.69,86.73,86.67,86.68,15396.0,85.852,85.8916,85.8322,85.8421,15396.0
2025-01-15 12:15:00,86.67,86.75,86.62,86.63,64624.0,85.8322,85.9114,85.7827,85.7926,64624.0
2025-01-15 12:20:00,86.63,86.66,86.56,86.56,35463.0,85.7926,85.8223,85.7233,85.7233,35463.0
2025-01-15 12:25:00,86.56,86.63,86.55,86.63,50726.0,85.7233,85.7926,85.7134,85.7926,50726.0
2025-01-15 12:30:00,86.62,86.67,86.57,86.67,340480.0,85.7827,85.8322,85.7332,85.8322,340480.0
2025-01-15 12:35:00,86.67,86.69,86.63,86.69,40529.0,85.8322,85.852,85.7926,85.852,40529.0
2025-01-15 12:40:00,86.69,86.74,86.68,86.73,20873.0,85.852,85.9015,85.8421,85.8916,20873.0
2025-01-15 12:45:00,86.73,86.75,86.7,86.7,11358.0,85.8916,85.9114,85.8619,85.8619,11358.0
2025-01-15 12:50:00,86.69,86.71,86.63,86.69,21218.0,85.852,85.8718,85.7926,85.852,21218.0
2025-01-15 12:55:00,86.69,86.71,86.65,86.67,26222.0,85.852,85.8718,85.8124,85.8322,26222.0
2025-01-15 13:00:00,86.68,86.76,86.67,86.76,25395.0,85.8421,85.9213,85.8322,85.9213,25395.0
2025-01-15 13:05:00,86.76,86.77,86.7,86.72,25996.0,85.9213,85.9312,85.8619,85.8817,25996.0
2025-01-15 13:10:00,86.72,86.78,86.72,86.78,40068.0,85.8817,85.9411,85.8817,85.9411,40068.0
2025-01-15 13:15:00,86.78,86.87,86.78,86.86,55245.0,85.9411,86.0303,85.9411,86.0204,55245.0
2025-01-15 13:20:00,86.86,86.87,86.84,86.86,11212.0,86.0204,86.0303,86.0006,86.0204,11212.0
2025-01-15 13:25:00,86.86,86.89,86.84,86.89,9881.0,86.0204,86.0501,86.0006,86.0501,9881.0
2025-01-15 13:30:00,86.89,86.94,86.88,86.9,19936.0,86.0501,86.0996,86.0402,86.06,19936.0
2025-01-15 13:35:00,86.9,86.92,86.86,86.92,81435.0,86.06,86.0798,86.0204,86.0798,81435.0
2025-01-15 13:40:00,86.91,86.95,86.9,86.92,14566.0,86.0699,86.1095,86.06,86.0798,14566.0
2025-01-15 13:45:00,86.92,86.95,86.91,86.93,15131.0,86.0798,86.1095,86.0699,86.0897,15131.0
2025-01-15 13:50:00,86.94,86.95,86.9,86.93,21515.0,86.0996,86.1095,86.06,86.0897,21515.0
2025-01-15 13:55:00,86.94,86.94,86.89,86.93,15449.0,86.0996,86.0996,86.0501,86.0897,15449.0
2025-01-15 14:00:00,86.93,86.97,86.92,86.96,30564.0,86.0897,86.1293,86.0798,86.1194,30564.0
2025-01-15 14:05:00,86.96,86.99,86.94,86.95,18135.0,86.1194,86.1491,86.0996,86.1095,18135.0
2025-01-15 14:10:00,86.95,86.98,86.92,86.97,20331.0,86.1095,86.1392,86.0798,86.1293,20331.0
2025-01-15 14:15:00,86.97,86.98,86.94,86.96,18298.0,86.1293,86.1392,86.0996,86.1194,18298.0
2025-01-15 14:20:00,86.95,86.98,86.95,86.97,41851.0,86.1095,86.1392,86.1095,86.1293,41851.0
2025-01-15 14:25:00,86.96,87.03,86.95,87.03,77229.0,86.1194,86.1887,86.1095,86.1887,77229.0
2025-01-15 14:30:00,87.04,87.11,87.03,87.09,23590.0,86.1986,86.268,86.1887,86.2482,23590.0
2025-01-15 14:35:00,87.09,87.13,87.08,87.12,44858.0,86.2482,86.2878,86.2382,86.2779,44858.0
2025-01-15 14:40:00,87.12,87.14,87.05,87.06,21508.0,86.2779,86.2977,86.2085,86.2184,21508.0
2025-01-15 14:45:00,87.06,87.12,87.05,87.1,12075.0,86.2184,86.2779,86.2085,86.2581,12075.0
2025-01-15 14:50:00,87.11,87.13,87.07,87.13,37857.0,86.268,86.2878,86.2283,86.2878,37857.0
2025-01-15 14:55:00,87.13,87.14,87.06,87.08,32557.0,86.2878,86.2977,86.2184,86.2382,32557.0
2025-01-15 15:00:00,87.07,87.09,87.06,87.09,27736.0,86.2283,86.2482,86.2184,86.2482,27736.0
2025-01-15 15:05:00,87.08,87.13,87.07,87.12,29494.0,86.2382,86.2878,86.2283,86.2779,29494.0
2025-01-15 15:10:00,87.11,87.13,87.06,87.09,82933.0,86.268,86.2878,86.2184,86.2482,82933.0
2025-01-15 15:15:00,87.09,87.1,87.04,87.05,28757.0,86.2482,86.2581,86.1986,86.2085,28757.0
2025-01-15 15:20:00,87.06,87.14,87.05,87.14,20114.0,86.2184,86.2977,86.2085,86.2977,20114.0
2025-01-15 15:25:00,87.14,87.14,87.1,87.12,41064.0,86.2977,86.2977,86.2581,86.2779,41064.0
2025-01-15 15:30:00,87.13,87.14,87.09,87.09,47425.0,86.2878,86.2977,86.2482,86.2482,47425.0
2025-01-15 15:35:00,87.09,87.1,87.05,87.09,43017.0,86.2482,86.2581,86.2085,86.2482,43017.0
2025-01-15 15:40:00,87.09,87.09,87.04,87.06,75688.0,86.2482,86.2482,86.1986,86.2184,75688.0
2025-01-15 15:45:00,87.06,87.11,87.06,87.08,65138.0,86.2184,86.268,86.2184,86.2382,65138.0
2025-01-15 15:50:00,87.07,87.11,86.99,87.01,192036.0,86.2283,86.268,86.1491,86.1689,192036.0
2025-01-15 15:55:00,87.01,87.07,86.98,87.02,579700.0,86.1689,86.2283,86.1392,86.1788,579700.0
2025-01-16 09:30:00,87.11,87.27,87.05,87.16,119564.0,86.268,86.4264,86.2085,86.3175,119564.0
2025-01-16 09:35:00,87.15,87.21,86.94,86.96,67213.0,86.3076,86.367,86.0996,86.1194,67213.0
2025-01-16 09:40:00,86.95,87.12,86.94,87.07,114642.0,86.1095,86.2779,86.0996,86.2283,114642.0
2025-01-16 09:45:00,87.08,87.14,86.94,86.94,188447.0,86.2382,86.2977,86.0996,86.0996,188447.0
2025-01-16 09:50:00,86.95,87.04,86.93,87.03,123795.0,86.1095,86.1986,86.0897,86.1887,123795.0
2025-01-16 09:55:00,87.02,87.04,86.89,86.92,112859.0,86.1788,86.1986,86.0501,86.0798,112859.0
2025-01-16 10:00:00,86.93,86.95,86.87,86.93,120512.0,86.0897,86.1095,86.0303,86.0897,120512.0
2025-01-16 10:05:00,86.94,87.12,86.93,87.11,151261.0,86.0996,86.2779,86.0897,86.268,151261.0
2025-01-16 10:10:00,87.09,87.12,86.99,87.07,57394.0,86.2482,86.2779,86.1491,86.2283,57394.0
2025-01-16 10:15:00,87.05,87.14,87.01,87.14,38232.0,86.2085,86.2977,86.1689,86.2977,38232.0
2025-01-16 10:20:00,87.14,87.18,87.07,87.18,63388.0,86.2977,86.3373,86.2283,86.3373,63388.0
2025-01-16 10:25:00,87.18,87.21,87.11,87.21,25548.0,86.3373,86.367,86.268,86.367,25548.0
2025-01-16 10:30:00,87.21,87.29,87.18,87.26,40647.0,86.367,86.4462,86.3373,86.4165,40647.0
2025-01-16 10:35:00,87.25,87.28,87.22,87.27,33478.0,86.4066,86.4363,86.3769,86.4264,33478.0
2025-01-16 10:40:00,87.27,87.27,87.09,87.17,33333.0,86.4264,86.4264,86.2482,86.3274,33333.0
2025-01-16 10:45:00,87.15,87.24,87.13,87.22,36747.0,86.3076,86.3967,86.2878,86.3769,36747.0
2025-01-16 10:50:00,87.22,87.24,87.19,87.2,23012.0,86.3769,86.3967,86.3472,86.3571,23012.0
2025-01-16 10:55:00,87.21,87.3,87.2,87.26,32631.0,86.367,86.4561,86.3571,86.4165,32631.0
2025-01-16 11:00:00,87.28,87.32,87.27,87.31,20090.0,86.4363,86.4759,86.4264,86.466,20090.0
2025-01-16 11:05:00,87.3,87.35,87.25,87.33,44382.0,86.4561,86.5056,86.4066,86.4858,44382.0
2025-01-16 11:10:00,87.32,87.34,87.19,87.19,42181.0,86.4759,86.4957,86.3472,86.3472,42181.0
2025-01-16 11:15:00,87.19,87.22,87.15,87.18,35792.0,86.3472,86.3769,86.3076,86.3373,35792.0
2025-01-16 11:20:00,87.18,87.26,87.14,87.24,71358.0,86.3373,86.4165,86.2977,86.3967,71358.0
2025-01-16 11:25:00,87.24,87.33,87.24,87.32,24891.0,86.3967,86.4858,86.3967,86.4759,24891.0
2025-01-16 11:30:00,87.32,87.35,87.28,87.3,34299.0,86.4759,86.5056,86.4363,86.4561,34299.0
2025-01-16 11:35:00,87.29,87.35,87.29,87.3,28717.0,86.4462,86.5056,86.4462,86.4561,28717.0
2025-01-16 11:40:00,87.3,87.32,87.24,87.29,99435.0,86.4561,86.4759,86.3967,86.4462,99435.0
2025-01-16 11:45:00,87.31,87.42,87.28,87.42,30168.0,86.466,86.575,86.4363,86.575,30168.0
2025-01-16 11:50:00,87.42,87.48,87.4,87.46,39789.0,86.575,86.6344,86.5552,86.6146,39789.0
2025-01-16 11:55:00,87.46,87.47,87.43,87.44,25449.0,86.6146,86.6245,86.5849,86.5948,25449.0
2025-01-16 12:00:00,87.43,87.47,87.39,87.39,36731.0,86.5849,86.6245,86.5453,86.5453,36731.0
2025-01-16 12:05:00,87.4,87.47,87.4,87.46,22372.0,86.5552,86.6245,86.5552,86.6146,22372.0
2025-01-16 12:10:00,87.47,87.49,87.45,87.47,29883.0,86.6245,86.6443,86.6047,86.6245,29883.0
2025-01-16 12:15:00,87.47,87.47,87.39,87.41,37723.0,86.6245,86.6245,86.5453,86.5651,37723.0
2025-01-16 12:20:00,87.41,87.41,87.34,87.38,23445.0,86.5651,86.5651,86.4957,86.5353,23445.0
2025-01-16 12:25:00,87.39,87.44,87.37,87.41,21721.0,86.5453,86.5948,86.5254,86.5651,21721.0
2025-01-16 12:30:00,87.41,87.42,87.38,87.39,21663.0,86.5651,86.575,86.5353,86.5453,21663.0
2025-01-16 12:35:00,87.39,87.39,87.36,87.38,17557.0,86.5453,86.5453,86.5155,86.5353,17557.0
2025-01-16 12:40:00,87.37,87.38,87.32,87.33,27716.0,86.5254,86.5353,86.4759,86.4858,27716.0
2025-01-16 12:45:00,87.33,87.35,87.32,87.35,23664.0,86.4858,86.5056,86.4759,86.5056,23664.0
2025-01-16 12:50:00,87.34,87.34,87.3,87.31,33550.0,86.4957,86.4957,86.4561,86.466,33550.0
2025-01-16 12:55:00,87.31,87.35,87.3,87.31,42962.0,86.466,86.5056,86.4561,86.466,42962.0
2025-01-16 13:00:00,87.31,87.34,87.27,87.33,16725.0,86.466,86.4957,86.4264,86.4858,16725.0
2025-01-16 13:05:00,87.34,87.38,87.33,87.36,25805.0,86.4957,86.5353,86.4858,86.5155,25805.0
2025-01-16 13:10:00,87.36,87.43,87.36,87.43,16284.0,86.5155,86.5849,86.5155,86.5849,16284.0
2025-01-16 13:15:00,87.42,87.43,87.38,87.42,20025.0,86.575,86.5849,86.5353,86.575,20025.0
2025-01-16 13:20:00,87.44,87.45,87.39,87.41,29552.0,86.5948,86.6047,86.5453,86.5651,29552.0
2025-01-16 13:25:00,87.41,87.43,87.39,87.39,36005.0,86.5651,86.5849,86.5453,86.5453,36005.0
2025-01-16 13:30:00,87.39,87.39,87.32,87.35,66608.0,86.5453,86.5453,86.4759,86.5056,66608.0
2025-01-16 13:35:00,87.35,87.39,87.32,87.33,25753.0,86.5056,86.5453,86.4759,86.4858,25753.0
2025-01-16 13:40:00,87.33,87.38,87.33,87.37,27816.0,86.4858,86.5353,86.4858,86.5254,27816.0
2025-01-16 13:45:00,87.37,87.38,87.29,87.35,93344.0,86.5254,86.5353,86.4462,86.5056,93344.0
2025-01-16 13:50:00,87.35,87.43,87.34,87.43,30540.0,86.5056,86.5849,86.4957,86.5849,30540.0
2025-01-16 13:55:00,87.42,87.42,87.27,87.32,77226.0,86.575,86.575,86.4264,86.4759,77226.0
2025-01-16 14:00:00,87.31,87.39,87.29,87.39,36994.0,86.466,86.5453,86.4462,86.5453,36994.0
2025-01-16 14:05:00,87.38,87.41,87.37,87.39,32967.0,86.5353,86.5651,86.5254,86.5453,32967.0
2025-01-16 14:10:00,87.39,87.43,87.37,87.4,94666.0,86.5453,86.5849,86.5254,86.5552,94666.0
2025-01-16 14:15:00,87.4,87.49,87.39,87.48,44439.0,86.5552,86.6443,86.5453,86.6344,44439.0
2025-01-16 14:20:00,87.48,87.53,87.44,87.47,43852.0,86.6344,86.6839,86.5948,86.6245,43852.0
2025-01-16 14:25:00,87.47,87.57,87.47,87.54,21542.0,86.6245,86.7235,86.6245,86.6938,21542.0
2025-01-16 14:30:00,87.53,87.55,87.5,87.54,30420.0,86.6839,86.7037,86.6542,86.6938,30420.0
2025-01-16 14:35:00,87.53,87.6,87.52,87.59,23039.0,86.6839,86.7532,86.674,86.7433,23039.0
2025-01-16 14:40:00,87.59,87.59,87.54,87.55,27862.0,86.7433,86.7433,86.6938,86.7037,27862.0
2025-01-16 14:45:00,87.55,87.6,87.54,87.55,38308.0,86.7037,86.7532,86.6938,86.7037,38308.0
2025-01-16 14:50:00,87.55,87.62,87.53,87.62,29226.0,86.7037,86.773,86.6839,86.773,29226.0
2025-01-16 14:55:00,87.62,87.63,87.57,87.57,59626.0,86.773,86.7829,86.7235,86.7235,59626.0
2025-01-16 15:00:00,87.56,87.61,87.55,87.56,39036.0,86.7136,86.7631,86.7037,86.7136,39036.0
2025-01-16 15:05:00,87.56,87.59,87.54,87.56,55948.0,86.7136,86.7433,86.6938,86.7136,55948.0
2025-01-16 15:10:00,87.55,87.56,87.49,87.51,67956.0,86.7037,86.7136,86.6443,86.6641,67956.0
2025-01-16 15:15:00,87.5,87.53,87.49,87.53,45582.0,86.6542,86.6839,86.6443,86.6839,45582.0
2025-01-16 15:20:00,87.52,87.55,87.49,87.52,27264.0,86.674,86.7037,86.6443,86.674,27264.0
2025-01-16 15:25:00,87.52,87.55,87.49,87.52,49692.0,86.674,86.7037,86.6443,86.674,49692.0
2025-01-16 15:30:00,87.51,87.61,87.51,87.61,34768.0,86.6641,86.7631,86.6641,86.7631,34768.0
2025-01-16 15:35:00,87.62,87.66,87.59,87.64,58071.0,86.773,86.8126,86.7433,86.7928,58071.0
2025-01-16 15:40:00,87.65,87.76,87.64,87.71,82131.0,86.8027,86.9117,86.7928,86.8622,82131.0
2025-01-16 15:45:00,87.72,87.73,87.66,87.71,101294.0,86.8721,86.882,86.8126,86.8622,101294.0
2025-01-16 15:50:00,87.7,87.77,87.69,87.72,166497.0,86.8523,86.9216,86.8424,86.8721,166497.0
2025-01-16 15:55:00,87.73,87.76,87.7,87.75,604132.0,86.882,86.9117,86.8523,86.9018,604132.0
2025-01-17 09:30:00,88.34,88.42,88.14,88.18,242676.0,87.4861,87.5653,87.288,87.3276,242676.0
2025-01-17 09:35:00,88.18,88.2,88.0,88.04,104521.0,87.3276,87.3474,87.1494,87.189,104521.0
2025-01-17 09:40:00,88.06,88.34,88.06,88.22,51507.0,87.2088,87.4861,87.2088,87.3672,51507.0
2025-01-17 09:45:00,88.22,88.38,88.21,88.33,51473.0,87.3672,87.5257,87.3573,87.4762,51473.0
2025-01-17 09:50:00,88.33,88.38,88.23,88.24,79299.0,87.4762,87.5257,87.3771,87.387,79299.0
2025-01-17 09:55:00,88.24,88.28,88.21,88.27,98057.0,87.387,87.4266,87.3573,87.4167,98057.0
2025-01-17 10:00:00,88.27,88.39,88.24,88.33,122019.0,87.4167,87.5356,87.387,87.4762,122019.0
2025-01-17 10:05:00,88.34,88.4,88.24,88.28,58377.0,87.4861,87.5455,87.387,87.4266,58377.0
2025-01-17 10:10:00,88.28,88.43,88.28,88.36,54497.0,87.4266,87.5752,87.4266,87.5059,54497.0
2025-01-17 10:15:00,88.36,88.45,88.34,88.42,33732.0,87.5059,87.595,87.4861,87.5653,33732.0
2025-01-17 10:20:00,88.42,88.54,88.42,88.45,169096.0,87.5653,87.6841,87.5653,87.595,169096.0
2025-01-17 10:25:00,88.44,88.54,88.42,88.54,34475.0,87.5851,87.6841,87.5653,87.6841,34475.0
2025-01-17 10:30:00,88.55,88.59,88.51,88.57,54980.0,87.694,87.7337,87.6544,87.7138,54980.0
2025-01-17 10:35:00,88.57,88.61,88.5,88.59,64245.0,87.7138,87.7535,87.6445,87.7337,64245.0
2025-01-17 10:40:00,88.58,88.65,88.56,88.65,56081.0,87.7237,87.7931,87.7039,87.7931,56081.0
2025-01-17 10:45:00,88.65,88.7,88.64,88.65,37660.0,87.7931,87.8426,87.7832,87.7931,37660.0
2025-01-17 10:50:00,88.65,88.68,88.62,88.68,62729.0,87.7931,87.8228,87.7634,87.8228,62729.0
2025-01-17 10:55:00,88.68,88.74,88.67,88.68,20550.0,87.8228,87.8822,87.8129,87.8228,20550.0
2025-01-17 11:00:00,88.68,88.78,88.68,88.75,93350.0,87.8228,87.9218,87.8228,87.8921,93350.0
2025-01-17 11:05:00,88.73,88.77,88.64,88.75,48350.0,87.8723,87.9119,87.7832,87.8921,48350.0
2025-01-17 11:10:00,88.73,88.73,88.6,88.65,62782.0,87.8723,87.8723,87.7436,87.7931,62782.0
2025-01-17 11:15:00,88.65,88.73,88.64,88.67,60492.0,87.7931,87.8723,87.7832,87.8129,60492.0
2025-01-17 11:20:00,88.66,88.72,88.65,88.69,81521.0,87.803,87.8624,87.7931,87.8327,81521.0
2025-01-17 11:25:00,88.69,88.73,88.61,88.65,63173.0,87.8327,87.8723,87.7535,87.7931,63173.0
2025-01-17 11:30:00,88.65,88.75,88.64,88.73,63279.0,87.7931,87.8921,87.7832,87.8723,63279.0
2025-01-17 11:35:00,88.73,88.75,88.67,88.69,61430.0,87.8723,87.8921,87.8129,87.8327,61430.0
2025-01-17 11:40:00,88.68,88.77,88.68,88.76,42599.0,87.8228,87.9119,87.8228,87.902,42599.0
2025-01-17 11:45:00,88.76,88.8,88.74,88.8,54878.0,87.902,87.9416,87.8822,87.9416,54878.0
2025-01-17 11:50:00,88.8,88.83,88.77,88.78,46273.0,87.9416,87.9713,87.9119,87.9218,46273.0
2025-01-17 11:55:00,88.78,88.83,88.76,88.82,50429.0,87.9218,87.9713,87.902,87.9614,50429.0
2025-01-17 12:00:00,88.82,88.87,88.77,88.8,186992.0,87.9614,88.0109,87.9119,87.9416,186992.0
2025-01-17 12:05:00,88.81,88.81,88.74,88.77,24060.0,87.9515,87.9515,87.8822,87.9119,24060.0
2025-01-17 12:10:00,88.77,88.84,88.77,88.83,33831.0,87.9119,87.9812,87.9119,87.9713,33831.0
2025-01-17 12:15:00,88.84,88.9,88.83,88.89,31503.0,87.9812,88.0407,87.9713,88.0308,31503.0
2025-01-17 12:20:00,88.88,88.89,88.83,88.85,19953.0,88.0208,88.0308,87.9713,87.9911,19953.0
2025-01-17 12:25:00,88.85,88.88,88.83,88.87,24836.0,87.9911,88.0208,87.9713,88.0109,24836.0
2025-01-17 12:30:00,88.86,88.89,88.83,88.87,22888.0,88.001,88.0308,87.9713,88.0109,22888.0
2025-01-17 12:35:00,88.86,88.86,88.79,88.83,14529.0,88.001,88.001,87.9317,87.9713,14529.0
2025-01-17 12:40:00,88.82,88.83,88.73,88.75,24303.0,87.9614,87.9713,87.8723,87.8921,24303.0
2025-01-17 12:45:00,88.75,88.76,88.71,88.71,61449.0,87.8921,87.902,87.8525,87.8525,61449.0
2025-01-17 12:50:00,88.72,88.74,88.7,88.71,23035.0,87.8624,87.8822,87.8426,87.8525,23035.0
2025-01-17 12:55:00,88.71,88.72,88.69,88.72,20623.0,87.8525,87.8624,87.8327,87.8624,20623.0
2025-01-17 13:00:00,88.71,88.71,88.65,88.65,25482.0,87.8525,87.8525,87.7931,87.7931,25482.0
2025-01-17 13:05:00,88.65,88.67,88.62,88.65,43835.0,87.7931,87.8129,87.7634,87.7931,43835.0
2025-01-17 13:10:00,88.65,88.65,88.61,88.61,25109.0,87.7931,87.7931,87.7535,87.7535,25109.0
2025-01-17 13:15:00,88.61,88.63,88.55,88.56,25982.0,87.7535,87.7733,87.694,87.7039,25982.0
2025-01-17 13:20:00,88.57,88.62,88.57,88.61,16853.0,87.7138,87.7634,87.7138,87.7535,16853.0
2025-01-17 13:25:00,88.61,88.63,88.57,88.59,14052.0,87.7535,87.7733,87.7138,87.7337,14052.0
2025-01-17 13:30:00,88.58,88.58,88.51,88.52,29439.0,87.7237,87.7237,87.6544,87.6643,29439.0
2025-01-17 13:35:00,88.51,88.58,88.5,88.55,45890.0,87.6544,87.7237,87.6445,87.694,45890.0
2025-01-17 13:40:00,88.56,88.56,88.53,88.54,9149.0,87.7039,87.7039,87.6742,87.6841,9149.0
2025-01-17 13:45:00,88.54,88.57,88.53,88.57,21412.0,87.6841,87.7138,87.6742,87.7138,21412.0
2025-01-17 13:50:00,88.56,88.58,88.52,88.58,44028.0,87.7039,87.7237,87.6643,87.7237,44028.0
2025-01-17 13:55:00,88.58,88.58,88.52,88.54,49124.0,87.7237,87.7237,87.6643,87.6841,49124.0
2025-01-17 14:00:00,88.55,88.57,88.53,88.56,25620.0,87.694,87.7138,87.6742,87.7039,25620.0
2025-01-17 14:05:00,88.55,88.57,88.52,88.56,23562.0,87.694,87.7138,87.6643,87.7039,23562.0
2025-01-17 14:10:00,88.56,88.57,88.54,88.56,20259.0,87.7039,87.7138,87.6841,87.7039,20259.0
2025-01-17 14:15:00,88.55,88.57,88.51,88.51,21403.0,87.694,87.7138,87.6544,87.6544,21403.0
2025-01-17 14:20:00,88.52,88.57,88.52,88.56,22812.0,87.6643,87.7138,87.6643,87.7039,22812.0
2025-01-17 14:25:00,88.57,88.57,88.51,88.54,17405.0,87.7138,87.7138,87.6544,87.6841,17405.0
2025-01-17 14:30:00,88.53,88.55,88.5,88.55,36856.0,87.6742,87.694,87.6445,87.694,36856.0
2025-01-17 14:35:00,88.55,88.56,88.5,88.5,25821.0,87.694,87.7039,87.6445,87.6445,25821.0
2025-01-17 14:40:00,88.5,88.52,88.45,88.48,27239.0,87.6445,87.6643,87.595,87.6247,27239.0
2025-01-17 14:45:00,88.49,88.49,88.44,88.45,22323.0,87.6346,87.6346,87.5851,87.595,22323.0
2025-01-17 14:50:00,88.45,88.46,88.43,88.44,40599.0,87.595,87.6049,87.5752,87.5851,40599.0
2025-01-17 14:55:00,88.43,88.44,88.4,88.42,41020.0,87.5752,87.5851,87.5455,87.5653,41020.0
2025-01-17 15:00:00,88.42,88.42,88.31,88.31,84474.0,87.5653,87.5653,87.4564,87.4564,84474.0
2025-01-17 15:05:00,88.3,88.35,88.29,88.34,39327.0,87.4465,87.496,87.4366,87.4861,39327.0
2025-01-17 15:10:00,88.34,88.39,88.32,88.37,36837.0,87.4861,87.5356,87.4663,87.5158,36837.0
2025-01-17 15:15:00,88.37,88.38,88.33,88.35,49192.0,87.5158,87.5257,87.4762,87.496,49192.0
2025-01-17 15:20:00,88.36,88.41,88.35,88.41,30656.0,87.5059,87.5554,87.496,87.5554,30656.0
2025-01-17 15:25:00,88.41,88.42,88.37,88.41,22275.0,87.5554,87.5653,87.5158,87.5554,22275.0
2025-01-17 15:30:00,88.4,88.46,88.38,88.44,53707.0,87.5455,87.6049,87.5257,87.5851,53707.0
2025-01-17 15:35:00,88.44,88.44,88.39,88.42,79889.0,87.5851,87.5851,87.5356,87.5653,79889.0
2025-01-17 15:40:00,88.42,88.43,88.37,88.39,114138.0,87.5653,87.5752,87.5158,87.5356,114138.0
2025-01-17 15:45:00,88.4,88.42,88.38,88.39,132160.0,87.5455,87.5653,87.5257,87.5356,132160.0
2025-01-17 15:50:00,88.38,88.4,88.34,88.36,228362.0,87.5257,87.5455,87.4861,87.5059,228362.0
2025-01-17 15:55:00,88.35,88.39,88.31,88.35,625195.0,87.496,87.5356,87.4564,87.496,625195.0
2025-01-21 09:30:00,89.16,89.27,89.08,89.11,133652.0,88.2981,88.4071,88.2189,88.2486,133652.0
2025-01-21 09:35:00,89.12,89.22,89.04,89.21,193315.0,88.2585,88.3576,88.1793,88.3477,193315.0
2025-01-21 09:40:00,89.21,89.37,89.18,89.35,88752.0,88.3477,88.5061,88.3179,88.4863,88752.0
2025-01-21 09:45:00,89.35,89.5,89.33,89.33,74281.0,88.4863,88.6349,88.4665,88.4665,74281.0
2025-01-21 09:50:00,89.32,89.42,89.31,89.37,101853.0,88.4566,88.5556,88.4467,88.5061,101853.0
2025-01-21 09:55:00,89.37,89.39,89.28,89.35,43889.0,88.5061,88.5259,88.417,88.4863,43889.0
2025-01-21 10:00:00,89.33,89.35,89.19,89.22,59884.0,88.4665,88.4863,88.3279,88.3576,59884.0
2025-01-21 10:05:00,89.23,89.34,89.16,89.31,47061.0,88.3675,88.4764,88.2981,88.4467,47061.0
2025-01-21 10:10:00,89.31,89.36,89.21,89.36,40865.0,88.4467,88.4962,88.3477,88.4962,40865.0
2025-01-21 10:15:00,89.38,89.49,89.35,89.44,44748.0,88.516,88.625,88.4863,88.5754,44748.0
2025-01-21 10:20:00,89.44,89.47,89.38,89.42,14699.0,88.5754,88.6051,88.516,88.5556,14699.0
2025-01-21 10:25:00,89.41,89.46,89.39,89.43,35409.0,88.5457,88.5952,88.5259,88.5655,35409.0
2025-01-21 10:30:00,89.42,89.46,89.37,89.4,302751.0,88.5556,88.5952,88.5061,88.5358,302751.0
2025-01-21 10:35:00,89.4,89.47,89.39,89.47,37145.0,88.5358,88.6051,88.5259,88.6051,37145.0
2025-01-21 10:40:00,89.48,89.54,89.48,89.52,26511.0,88.615,88.6745,88.615,88.6547,26511.0
2025-01-21 10:45:00,89.52,89.52,89.44,89.48,38164.0,88.6547,88.6547,88.5754,88.615,38164.0
2025-01-21 10:50:00,89.48,89.48,89.36,89.44,46149.0,88.615,88.615,88.4962,88.5754,46149.0
2025-01-21 10:55:00,89.46,89.48,89.42,89.47,64504.0,88.5952,88.615,88.5556,88.6051,64504.0
2025-01-21 11:00:00,89.46,89.5,89.41,89.5,59685.0,88.5952,88.6349,88.5457,88.6349,59685.0
2025-01-21 11:05:00,89.5,89.54,89.49,89.51,31611.0,88.6349,88.6745,88.625,88.6448,31611.0
2025-01-21 11:10:00,89.51,89.57,89.49,89.56,29268.0,88.6448,88.7042,88.625,88.6943,29268.0
2025-01-21 11:15:00,89.56,89.62,89.55,89.62,38301.0,88.6943,88.7537,88.6844,88.7537,38301.0
2025-01-21 11:20:00,89.62,89.66,89.58,89.65,34456.0,88.7537,88.7933,88.7141,88.7834,34456.0
2025-01-21 11:25:00,89.64,89.69,89.61,89.68,38732.0,88.7735,88.823,88.7438,88.8131,38732.0
2025-01-21 11:30:00,89.68,89.71,89.66,89.69,75530.0,88.8131,88.8428,88.7933,88.823,75530.0
2025-01-21 11:35:00,89.69,89.71,89.63,89.64,33757.0,88.823,88.8428,88.7636,88.7735,33757.0
2025-01-21 11:40:00,89.64,89.7,89.59,89.62,56571.0,88.7735,88.8329,88.724,88.7537,56571.0
2025-01-21 11:45:00,89.61,89.63,89.57,89.59,38431.0,88.7438,88.7636,88.7042,88.724,38431.0
2025-01-21 11:50:00,89.59,89.61,89.56,89.61,17392.0,88.724,88.7438,88.6943,88.7438,17392.0
2025-01-21 11:55:00,89.62,89.62,89.54,89.54,57139.0,88.7537,88.7537,88.6745,88.6745,57139.0
2025-01-21 12:00:00,89.53,89.59,89.52,89.54,89306.0,88.6646,88.724,88.6547,88.6745,89306.0
2025-01-21 12:05:00,89.55,89.61,89.53,89.6,59776.0,88.6844,88.7438,88.6646,88.7339,59776.0
2025-01-21 12:10:00,89.61,89.61,89.53,89.57,48070.0,88.7438,88.7438,88.6646,88.7042,48070.0
2025-01-21 12:15:00,89.58,89.61,89.56,89.6,19069.0,88.7141,88.7438,88.6943,88.7339,19069.0
2025-01-21 12:20:00,89.61,89.61,89.53,89.56,18919.0,88.7438,88.7438,88.6646,88.6943,18919.0
2025-01-21 12:25:00,89.56,89.62,89.56,89.58,21811.0,88.6943,88.7537,88.6943,88.7141,21811.0
2025-01-21 12:30:00,89.58,89.61,89.54,89.56,37015.0,88.7141,88.7438,88.6745,88.6943,37015.0
2025-01-21 12:35:00,89.57,89.59,89.5,89.55,30072.0,88.7042,88.724,88.6349,88.6844,30072.0
2025-01-21 12:40:00,89.56,89.59,89.47,89.5,163355.0,88.6943,88.724,88.6051,88.6349,163355.0
2025-01-21 12:45:00,89.48,89.5,89.45,89.46,59139.0,88.615,88.6349,88.5853,88.5952,59139.0
2025-01-21 12:50:00,89.47,89.49,89.44,89.45,33242.0,88.6051,88.625,88.5754,88.5853,33242.0
2025-01-21 12:55:00,89.45,89.46,89.4,89.41,24545.0,88.5853,88.5952,88.5358,88.5457,24545.0
2025-01-21 13:00:00,89.41,89.42,89.34,89.4,49454.0,88.5457,88.5556,88.4764,88.5358,49454.0
2025-01-21 13:05:00,89.4,89.45,89.39,89.44,9803.0,88.5358,88.5853,88.5259,88.5754,9803.0
2025-01-21 13:10:00,89.44,89.45,89.34,89.36,41969.0,88.5754,88.5853,88.4764,88.4962,41969.0
2025-01-21 13:15:00,89.36,89.4,89.33,89.39,33360.0,88.4962,88.5358,88.4665,88.5259,33360.0
2025-01-21 13:20:00,89.39,89.45,89.38,89.43,11878.0,88.5259,88.5853,88.516,88.5655,11878.0
2025-01-21 13:25:00,89.44,89.46,89.41,89.45,17906.0,88.5754,88.5952,88.5457,88.5853,17906.0
2025-01-21 13:30:00,89.45,89.46,89.41,89.46,14884.0,88.5853,88.5952,88.5457,88.5952,14884.0
2025-01-21 13:35:00,89.46,89.48,89.4,89.44,13555.0,88.5952,88.615,88.5358,88.5754,13555.0
2025-01-21 13:40:00,89.44,89.45,89.41,89.42,13894.0,88.5754,88.5853,88.5457,88.5556,13894.0
2025-01-21 13:45:00,89.42,89.42,89.38,89.39,19107.0,88.5556,88.5556,88.516,88.5259,19107.0
2025-01-21 13:50:00,89.38,89.4,89.35,89.36,66804.0,88.516,88.5358,88.4863,88.4962,66804.0
2025-01-21 13:55:00,89.35,89.42,89.35,89.41,16844.0,88.4863,88.5556,88.4863,88.5457,16844.0
2025-01-21 14:00:00,89.42,89.42,89.38,89.4,11255.0,88.5556,88.5556,88.516,88.5358,11255.0
2025-01-21 14:05:00,89.4,89.44,89.39,89.4,21659.0,88.5358,88.5754,88.5259,88.5358,21659.0
2025-01-21 14:10:00,89.4,89.43,89.4,89.42,12022.0,88.5358,88.5655,88.5358,88.5556,12022.0
2025-01-21 14:15:00,89.41,89.47,89.4,89.42,14314.0,88.5457,88.6051,88.5358,88.5556,14314.0
2025-01-21 14:20:00,89.42,89.43,89.37,89.4,14509.0,88.5556,88.5655,88.5061,88.5358,14509.0
2025-01-21 14:25:00,89.41,89.44,89.38,89.39,14201.0,88.5457,88.5754,88.516,88.5259,14201.0
2025-01-21 14:30:00,89.39,89.43,89.37,89.42,23979.0,88.5259,88.5655,88.5061,88.5556,23979.0
2025-01-21 14:35:00,89.42,89.43,89.37,89.38,15131.0,88.5556,88.5655,88.5061,88.516,15131.0
2025-01-21 14:40:00,89.38,89.4,89.37,89.4,11501.0,88.516,88.5358,88.5061,88.5358,11501.0
2025-01-21 14:45:00,89.4,89.42,89.39,89.42,7252.0,88.5358,88.5556,88.5259,88.5556,7252.0
2025-01-21 14:50:00,89.41,89.44,89.39,89.4,25551.0,88.5457,88.5754,88.5259,88.5358,25551.0
2025-01-21 14:55:00,89.4,89.43,89.39,89.43,8965.0,88.5358,88.5655,88.5259,88.5655,8965.0
2025-01-21 15:00:00,89.42,89.42,89.38,89.4,10842.0,88.5556,88.5556,88.516,88.5358,10842.0
2025-01-21 15:05:00,89.4,89.4,89.36,89.37,19240.0,88.5358,88.5358,88.4962,88.5061,19240.0
2025-01-21 15:10:00,89.38,89.38,89.33,89.34,35809.0,88.516,88.516,88.4665,88.4764,35809.0
2025-01-21 15:15:00,89.33,89.4,89.33,89.38,11180.0,88.4665,88.5358,88.4665,88.516,11180.0
2025-01-21 15:20:00,89.38,89.4,89.34,89.36,15409.0,88.516,88.5358,88.4764,88.4962,15409.0
2025-01-21 15:25:00,89.35,89.37,89.33,89.36,34023.0,88.4863,88.5061,88.4665,88.4962,34023.0
2025-01-21 15:30:00,89.37,89.37,89.3,89.3,124209.0,88.5061,88.5061,88.4368,88.4368,124209.0
2025-01-21 15:35:00,89.31,89.33,89.28,89.32,69308.0,88.4467,88.4665,88.417,88.4566,69308.0
2025-01-21 15:40:00,89.32,89.38,89.3,89.37,41482.0,88.4566,88.516,88.4368,88.5061,41482.0
2025-01-21 15:45:00,89.37,89.37,89.32,89.34,51995.0,88.5061,88.5061,88.4566,88.4764,51995.0
2025-01-21 15:50:00,89.35,89.47,89.35,89.42,86762.0,88.4863,88.6051,88.4863,88.5556,86762.0
2025-01-21 15:55:00,89.41,89.49,89.39,89.49,455882.0,88.5457,88.625,88.5259,88.625,455882.0
2025-01-22 09:30:00,89.56,89.59,89.13,89.21,201255.0,88.6943,88.724,88.2684,88.3477,201255.0
2025-01-22 09:35:00,89.21,89.25,89.11,89.14,244924.0,88.3477,88.3873,88.2486,88.2783,244924.0
2025-01-22 09:40:00,89.14,89.21,89.05,89.05,138954.0,88.2783,88.3477,88.1892,88.1892,138954.0
2025-01-22 09:45:00,89.04,89.15,88.96,89.11,119687.0,88.1793,88.2882,88.1001,88.2486,119687.0
2025-01-22 09:50:00,89.11,89.13,89.01,89.06,111512.0,88.2486,88.2684,88.1496,88.1991,111512.0
2025-01-22 09:55:00,89.06,89.09,88.99,89.07,48420.0,88.1991,88.2288,88.1298,88.209,48420.0
2025-01-22 10:00:00,89.07,89.16,89.03,89.16,155067.0,88.209,88.2981,88.1694,88.2981,155067.0
2025-01-22 10:05:00,89.16,89.2,89.08,89.15,53315.0,88.2981,88.3378,88.2189,88.2882,53315.0
2025-01-22 10:10:00,89.16,89.18,89.09,89.12,86249.0,88.2981,88.3179,88.2288,88.2585,86249.0
2025-01-22 10:15:00,89.12,89.26,89.11,89.23,52402.0,88.2585,88.3972,88.2486,88.3675,52402.0
2025-01-22 10:20:00,89.22,89.26,89.18,89.2,69739.0,88.3576,88.3972,88.3179,88.3378,69739.0
2025-01-22 10:25:00,89.2,89.23,89.11,89.12,159955.0,88.3378,88.3675,88.2486,88.2585,159955.0
2025-01-22 10:30:00,89.12,89.12,88.99,89.05,130214.0,88.2585,88.2585,88.1298,88.1892,130214.0
2025-01-22 10:35:00,89.05,89.13,89.02,89.08,112275.0,88.1892,88.2684,88.1595,88.2189,112275.0
2025-01-22 10:40:00,89.08,89.11,89.02,89.04,58603.0,88.2189,88.2486,88.1595,88.1793,58603.0
2025-01-22 10:45:00,89.04,89.06,88.99,89.06,57361.0,88.1793,88.1991,88.1298,88.1991,57361.0
2025-01-22 10:50:00,89.05,89.18,89.04,89.17,28136.0,88.1892,88.3179,88.1793,88.308,28136.0
2025-01-22 10:55:00,89.18,89.21,89.11,89.2,105002.0,88.3179,88.3477,88.2486,88.3378,105002.0
2025-01-22 11:00:00,89.2,89.23,89.1,89.12,54111.0,88.3378,88.3675,88.2387,88.2585,54111.0
2025-01-22 11:05:00,89.12,89.2,89.11,89.17,113222.0,88.2585,88.3378,88.2486,88.308,113222.0
2025-01-22 11:10:00,89.17,89.22,89.15,89.19,42771.0,88.308,88.3576,88.2882,88.3279,42771.0
2025-01-22 11:15:00,89.19,89.21,89.15,89.17,28854.0,88.3279,88.3477,88.2882,88.308,28854.0
2025-01-22 11:20:00,89.17,89.2,89.12,89.17,33013.0,88.308,88.3378,88.2585,88.308,33013.0
2025-01-22 11:25:00,89.18,89.21,89.16,89.2,15063.0,88.3179,88.3477,88.2981,88.3378,15063.0
2025-01-22 11:30:00,89.2,89.27,89.19,89.23,22785.0,88.3378,88.4071,88.3279,88.3675,22785.0
2025-01-22 11:35:00,89.23,89.28,89.21,89.27,45109.0,88.3675,88.417,88.3477,88.4071,45109.0
2025-01-22 11:40:00,89.26,89.28,89.18,89.19,24713.0,88.3972,88.417,88.3179,88.3279,24713.0
2025-01-22 11:45:00,89.19,89.26,89.17,89.24,168588.0,88.3279,88.3972,88.308,88.3774,168588.0
2025-01-22 11:50:00,89.23,89.33,89.23,89.31,23756.0,88.3675,88.4665,88.3675,88.4467,23756.0
2025-01-22 11:55:00,89.3,89.34,89.28,89.28,54722.0,88.4368,88.4764,88.417,88.417,54722.0
2025-01-22 12:00:00,89.28,89.33,89.27,89.33,39685.0,88.417,88.4665,88.4071,88.4665,39685.0
2025-01-22 12:05:00,89.34,89.36,89.29,89.34,77279.0,88.4764,88.4962,88.4269,88.4764,77279.0
2025-01-22 12:10:00,89.33,89.34,89.27,89.31,40500.0,88.4665,88.4764,88.4071,88.4467,40500.0
2025-01-22 12:15:00,89.31,89.33,89.3,89.31,18245.0,88.4467,88.4665,88.4368,88.4467,18245.0
2025-01-22 12:20:00,89.31,89.33,89.27,89.28,22848.0,88.4467,88.4665,88.4071,88.417,22848.0
2025-01-22 12:25:00,89.28,89.28,89.21,89.25,17106.0,88.417,88.417,88.3477,88.3873,17106.0
2025-01-22 12:30:00,89.24,89.27,89.22,89.25,22109.0,88.3774,88.4071,88.3576,88.3873,22109.0
2025-01-22 12:35:00,89.25,89.33,89.24,89.32,19289.0,88.3873,88.4665,88.3774,88.4566,19289.0
2025-01-22 12:40:00,89.31,89.32,89.28,89.3,30828.0,88.4467,88.4566,88.417,88.4368,30828.0
2025-01-22 12:45:00,89.3,89.3,89.21,89.21,21100.0,88.4368,88.4368,88.3477,88.3477,21100.0
2025-01-22 12:50:00,89.2,89.21,89.13,89.15,21417.0,88.3378,88.3477,88.2684,88.2882,21417.0
2025-01-22 12:55:00,89.15,89.16,89.11,89.11,29413.0,88.2882,88.2981,88.2486,88.2486,29413.0
2025-01-22 13:00:00,89.1,89.11,89.03,89.05,30599.0,88.2387,88.2486,88.1694,88.1892,30599.0
2025-01-22 13:05:00,89.05,89.11,89.04,89.1,12032.0,88.1892,88.2486,88.1793,88.2387,12032.0
2025-01-22 13:10:00,89.09,89.16,89.08,89.15,11817.0,88.2288,88.2981,88.2189,88.2882,11817.0
2025-01-22 13:15:00,89.15,89.19,89.14,89.19,30767.0,88.2882,88.3279,88.2783,88.3279,30767.0
2025-01-22 13:20:00,89.19,89.25,89.18,89.23,35474.0,88.3279,88.3873,88.3179,88.3675,35474.0
2025-01-22 13:25:00,89.24,89.25,89.19,89.22,18278.0,88.3774,88.3873,88.3279,88.3576,18278.0
2025-01-22 13:30:00,89.22,89.26,89.21,89.24,15228.0,88.3576,88.3972,88.3477,88.3774,15228.0
2025-01-22 13:35:00,89.24,89.26,89.21,89.23,134093.0,88.3774,88.3972,88.3477,88.3675,134093.0
2025-01-22 13:40:00,89.23,89.29,89.22,89.26,74664.0,88.3675,88.4269,88.3576,88.3972,74664.0
2025-01-22 13:45:00,89.26,89.27,89.23,89.24,31494.0,88.3972,88.4071,88.3675,88.3774,31494.0
2025-01-22 13:50:00,89.23,89.26,89.17,89.18,33390.0,88.3675,88.3972,88.308,88.3179,33390.0
2025-01-22 13:55:00,89.18,89.18,89.14,89.17,27826.0,88.3179,88.3179,88.2783,88.308,27826.0
2025-01-22 14:00:00,89.17,89.17,89.09,89.13,41373.0,88.308,88.308,88.2288,88.2684,41373.0
2025-01-22 14:05:00,89.13,89.14,89.1,89.11,15736.0,88.2684,88.2783,88.2387,88.2486,15736.0
2025-01-22 14:10:00,89.11,89.11,89.06,89.06,17607.0,88.2486,88.2486,88.1991,88.1991,17607.0
2025-01-22 14:15:00,89.06,89.08,89.04,89.06,42830.0,88.1991,88.2189,88.1793,88.1991,42830.0
2025-01-22 14:20:00,89.06,89.11,89.05,89.1,35129.0,88.1991,88.2486,88.1892,88.2387,35129.0
2025-01-22 14:25:00,89.1,89.11,89.03,89.03,27016.0,88.2387,88.2486,88.1694,88.1694,27016.0
2025-01-22 14:30:00,89.04,89.07,89.03,89.06,85228.0,88.1793,88.209,88.1694,88.1991,85228.0
2025-01-22 14:35:00,89.06,89.09,89.05,89.07,21852.0,88.1991,88.2288,88.1892,88.209,21852.0
2025-01-22 14:40:00,89.06,89.09,89.05,89.08,156175.0,88.1991,88.2288,88.1892,88.2189,156175.0
2025-01-22 14:45:00,89.08,89.1,89.06,89.1,22604.0,88.2189,88.2387,88.1991,88.2387,22604.0
2025-01-22 14:50:00,89.09,89.11,89.07,89.07,44054.0,88.2288,88.2486,88.209,88.209,44054.0
2025-01-22 14:55:00,89.06,89.07,89.03,89.04,18163.0,88.1991,88.209,88.1694,88.1793,18163.0
2025-01-22 15:00:00,89.04,89.09,89.0,89.09,28004.0,88.1793,88.2288,88.1397,88.2288,28004.0
2025-01-22 15:05:00,89.09,89.14,89.08,89.13,18946.0,88.2288,88.2783,88.2189,88.2684,18946.0
2025-01-22 15:10:00,89.13,89.18,89.12,89.18,36001.0,88.2684,88.3179,88.2585,88.3179,36001.0
2025-01-22 15:15:00,89.17,89.18,89.12,89.14,12259.0,88.308,88.3179,88.2585,88.2783,12259.0
2025-01-22 15:20:00,89.15,89.15,89.08,89.11,21739.0,88.2882,88.2882,88.2189,88.2486,21739.0
2025-01-22 15:25:00,89.12,89.12,89.03,89.04,56697.0,88.2585,88.2585,88.1694,88.1793,56697.0
2025-01-22 15:30:00,89.04,89.07,89.01,89.03,41713.0,88.1793,88.209,88.1496,88.1694,41713.0
2025-01-22 15:35:00,89.03,89.04,88.99,89.03,32424.0,88.1694,88.1793,88.1298,88.1694,32424.0
2025-01-22 15:40:00,89.03,89.04,88.98,88.99,39426.0,88.1694,88.1793,88.1199,88.1298,39426.0
2025-01-22 15:45:00,88.98,88.99,88.9,88.91,33466.0,88.1199,88.1298,88.0407,88.0506,33466.0
2025-01-22 15:50:00,88.91,88.94,88.79,88.8,86225.0,88.0506,88.0803,87.9317,87.9416,86225.0
2025-01-22 15:55:00,88.79,88.82,88.72,88.74,550396.0,87.9317,87.9614,87.8624,87.8822,550396.0
2025-01-23 09:30:00,88.74,88.83,88.6,88.63,185260.0,87.8822,87.9713,87.7436,87.7733,185260.0
2025-01-23 09:35:00,88.62,88.63,88.39,88.39,166890.0,87.7634,87.7733,87.5356,87.5356,166890.0
2025-01-23 09:40:00,88.38,88.46,88.29,88.37,127109.0,87.5257,87.6049,87.4366,87.5158,127109.0
2025-01-23 09:45:00,88.36,88.4,88.33,88.37,65534.0,87.5059,87.5455,87.4762,87.5158,65534.0
2025-01-23 09:50:00,88.36,88.4,88.3,88.34,30869.0,87.5059,87.5455,87.4465,87.4861,30869.0
2025-01-23 09:55:00,88.34,88.47,88.32,88.45,70532.0,87.4861,87.6148,87.4663,87.595,70532.0
2025-01-23 10:00:00,88.45,88.46,88.34,88.41,21679.0,87.595,87.6049,87.4861,87.5554,21679.0
2025-01-23 10:05:00,88.4,88.44,88.32,88.33,34299.0,87.5455,87.5851,87.4663,87.4762,34299.0
2025-01-23 10:10:00,88.33,88.42,88.27,88.37,45545.0,87.4762,87.5653,87.4167,87.5158,45545.0
2025-01-23 10:15:00,88.36,88.48,88.3,88.48,34113.0,87.5059,87.6247,87.4465,87.6247,34113.0
2025-01-23 10:20:00,88.48,88.51,88.42,88.42,14530.0,87.6247,87.6544,87.5653,87.5653,14530.0
2025-01-23 10:25:00,88.43,88.47,88.34,88.34,11441.0,87.5752,87.6148,87.4861,87.4861,11441.0
2025-01-23 10:30:00,88.33,88.41,88.32,88.4,31428.0,87.4762,87.5554,87.4663,87.5455,31428.0
2025-01-23 10:35:00,88.4,88.4,88.35,88.36,31869.0,87.5455,87.5455,87.496,87.5059,31869.0
2025-01-23 10:40:00,88.34,88.48,88.33,88.47,27963.0,87.4861,87.6247,87.4762,87.6148,27963.0
2025-01-23 10:45:00,88.48,88.49,88.41,88.47,22682.0,87.6247,87.6346,87.5554,87.6148,22682.0
2025-01-23 10:50:00,88.48,88.56,88.48,88.56,51125.0,87.6247,87.7039,87.6247,87.7039,51125.0
2025-01-23 10:55:00,88.56,88.58,88.52,88.54,24014.0,87.7039,87.7237,87.6643,87.6841,24014.0
2025-01-23 11:00:00,88.54,88.62,88.53,88.59,41202.0,87.6841,87.7634,87.6742,87.7337,41202.0
2025-01-23 11:05:00,88.58,88.65,88.57,88.61,25869.0,87.7237,87.7931,87.7138,87.7535,25869.0
2025-01-23 11:10:00,88.61,88.65,88.54,88.62,239947.0,87.7535,87.7931,87.6841,87.7634,239947.0
2025-01-23 11:15:00,88.63,88.74,88.62,88.73,53580.0,87.7733,87.8822,87.7634,87.8723,53580.0
2025-01-23 11:20:00,88.73,88.87,88.73,88.84,22022.0,87.8723,88.0109,87.8723,87.9812,22022.0
2025-01-23 11:25:00,88.84,88.85,88.7,88.72,113860.0,87.9812,87.9911,87.8426,87.8624,113860.0
2025-01-23 11:30:00,88.72,88.72,88.62,88.67,32504.0,87.8624,87.8624,87.7634,87.8129,32504.0
2025-01-23 11:35:00,88.67,88.71,88.65,88.65,31991.0,87.8129,87.8525,87.7931,87.7931,31991.0
2025-01-23 11:40:00,88.66,88.7,88.62,88.7,31360.0,87.803,87.8426,87.7634,87.8426,31360.0
2025-01-23 11:45:00,88.69,88.74,88.69,88.73,151356.0,87.8327,87.8822,87.8327,87.8723,151356.0
2025-01-23 11:50:00,88.73,88.75,88.68,88.71,25185.0,87.8723,87.8921,87.8228,87.8525,25185.0
2025-01-23 11:55:00,88.71,88.73,88.69,88.73,16857.0,87.8525,87.8723,87.8327,87.8723,16857.0
2025-01-23 12:00:00,88.73,88.8,88.72,88.79,35176.0,87.8723,87.9416,87.8624,87.9317,35176.0
2025-01-23 12:05:00,88.8,88.82,88.77,88.79,18401.0,87.9416,87.9614,87.9119,87.9317,18401.0
2025-01-23 12:10:00,88.79,88.9,88.79,88.9,11422.0,87.9317,88.0407,87.9317,88.0407,11422.0
2025-01-23 12:15:00,88.9,88.92,88.85,88.86,37138.0,88.0407,88.0605,87.9911,88.001,37138.0
2025-01-23 12:20:00,88.85,88.89,88.81,88.88,13450.0,87.9911,88.0308,87.9515,88.0208,13450.0
2025-01-23 12:25:00,88.89,88.94,88.89,88.94,17604.0,88.0308,88.0803,88.0308,88.0803,17604.0
2025-01-23 12:30:00,88.96,88.97,88.93,88.96,16819.0,88.1001,88.11,88.0704,88.1001,16819.0
2025-01-23 12:35:00,88.96,89.02,88.94,88.94,11381.0,88.1001,88.1595,88.0803,88.0803,11381.0
2025-01-23 12:40:00,88.93,88.99,88.92,88.99,9362.0,88.0704,88.1298,88.0605,88.1298,9362.0
2025-01-23 12:45:00,88.99,89.02,88.96,88.99,17125.0,88.1298,88.1595,88.1001,88.1298,17125.0
2025-01-23 12:50:00,88.99,89.03,88.96,88.98,10100.0,88.1298,88.1694,88.1001,88.1199,10100.0
2025-01-23 12:55:00,88.99,89.04,88.99,89.01,13850.0,88.1298,88.1793,88.1298,88.1496,13850.0
2025-01-23 13:00:00,89.02,89.06,89.0,89.01,24775.0,88.1595,88.1991,88.1397,88.1496,24775.0
2025-01-23 13:05:00,89.01,89.07,89.0,89.06,9645.0,88.1496,88.209,88.1397,88.1991,9645.0
2025-01-23 13:10:00,89.05,89.08,89.02,89.06,13872.0,88.1892,88.2189,88.1595,88.1991,13872.0
2025-01-23 13:15:00,89.05,89.07,89.01,89.01,8306.0,88.1892,88.209,88.1496,88.1496,8306.0
2025-01-23 13:20:00,89.0,89.01,88.96,89.0,11431.0,88.1397,88.1496,88.1001,88.1397,11431.0
2025-01-23 13:25:00,89.0,89.02,88.96,88.99,20132.0,88.1397,88.1595,88.1001,88.1298,20132.0
2025-01-23 13:30:00,89.0,89.06,89.0,89.05,15441.0,88.1397,88.1991,88.1397,88.1892,15441.0
2025-01-23 13:35:00,89.05,89.07,89.0,89.02,12040.0,88.1892,88.209,88.1397,88.1595,12040.0
2025-01-23 13:40:00,89.02,89.05,89.0,89.03,17064.0,88.1595,88.1892,88.1397,88.1694,17064.0
2025-01-23 13:45:00,89.05,89.08,89.03,89.07,19461.0,88.1892,88.2189,88.1694,88.209,19461.0
2025-01-23 13:50:00,89.06,89.11,89.05,89.07,30179.0,88.1991,88.2486,88.1892,88.209,30179.0
2025-01-23 13:55:00,89.06,89.11,89.06,89.1,40854.0,88.1991,88.2486,88.1991,88.2387,40854.0
2025-01-23 14:00:00,89.09,89.12,89.08,89.1,12769.0,88.2288,88.2585,88.2189,88.2387,12769.0
2025-01-23 14:05:00,89.11,89.18,89.09,89.18,21497.0,88.2486,88.3179,88.2288,88.3179,21497.0
2025-01-23 14:10:00,89.18,89.18,89.15,89.17,8841.0,88.3179,88.3179,88.2882,88.308,8841.0
2025-01-23 14:15:00,89.17,89.17,89.09,89.09,22822.0,88.308,88.308,88.2288,88.2288,22822.0
2025-01-23 14:20:00,89.09,89.15,89.07,89.14,13326.0,88.2288,88.2882,88.209,88.2783,13326.0
2025-01-23 14:25:00,89.15,89.17,89.09,89.13,15841.0,88.2882,88.308,88.2288,88.2684,15841.0
2025-01-23 14:30:00,89.12,89.14,89.1,89.11,9160.0,88.2585,88.2783,88.2387,88.2486,9160.0
2025-01-23 14:35:00,89.11,89.11,89.05,89.05,15177.0,88.2486,88.2486,88.1892,88.1892,15177.0
2025-01-23 14:40:00,89.06,89.1,89.05,89.09,19130.0,88.1991,88.2387,88.1892,88.2288,19130.0
2025-01-23 14:45:00,89.09,89.1,89.07,89.09,13290.0,88.2288,88.2387,88.209,88.2288,13290.0
2025-01-23 14:50:00,89.09,89.1,89.06,89.08,14123.0,88.2288,88.2387,88.1991,88.2189,14123.0
2025-01-23 14:55:00,89.08,89.09,89.05,89.05,18227.0,88.2189,88.2288,88.1892,88.1892,18227.0
2025-01-23 15:00:00,89.05,89.06,89.04,89.06,17106.0,88.1892,88.1991,88.1793,88.1991,17106.0
2025-01-23 15:05:00,89.06,89.09,89.04,89.09,48506.0,88.1991,88.2288,88.1793,88.2288,48506.0
2025-01-23 15:10:00,89.09,89.13,89.08,89.12,13247.0,88.2288,88.2684,88.2189,88.2585,13247.0
2025-01-23 15:15:00,89.13,89.15,89.12,89.15,17106.0,88.2684,88.2882,88.2585,88.2882,17106.0
2025-01-23 15:20:00,89.15,89.17,89.13,89.14,103277.0,88.2882,88.308,88.2684,88.2783,103277.0
2025-01-23 15:25:00,89.14,89.16,89.13,89.15,22910.0,88.2783,88.2981,88.2684,88.2882,22910.0
2025-01-23 15:30:00,89.15,89.15,89.06,89.08,75628.0,88.2882,88.2882,88.1991,88.2189,75628.0
2025-01-23 15:35:00,89.07,89.1,89.04,89.05,62512.0,88.209,88.2387,88.1793,88.1892,62512.0
2025-01-23 15:40:00,89.04,89.14,89.03,89.14,55730.0,88.1793,88.2783,88.1694,88.2783,55730.0
2025-01-23 15:45:00,89.13,89.2,89.13,89.17,68254.0,88.2684,88.3378,88.2684,88.308,68254.0
2025-01-23 15:50:00,89.17,89.22,89.14,89.16,110100.0,88.308,88.3576,88.2783,88.2981,110100.0
2025-01-23 15:55:00,89.16,89.22,89.13,89.21,392151.0,88.2981,88.3576,88.2684,88.3477,392151.0
2025-01-24 09:30:00,89.63,89.66,89.48,89.48,187197.0,88.7636,88.7933,88.615,88.615,187197.0
2025-01-24 09:35:00,89.5,89.5,89.39,89.39,61262.0,88.6349,88.6349,88.5259,88.5259,61262.0
2025-01-24 09:40:00,89.41,89.44,89.35,89.37,24251.0,88.5457,88.5754,88.4863,88.5061,24251.0
2025-01-24 09:45:00,89.37,89.43,89.21,89.22,64056.0,88.5061,88.5655,88.3477,88.3576,64056.0
2025-01-24 09:50:00,89.22,89.26,89.04,89.04,31909.0,88.3576,88.3972,88.1793,88.1793,31909.0
2025-01-24 09:55:00,89.04,89.08,88.98,89.06,56541.0,88.1793,88.2189,88.1199,88.1991,56541.0
2025-01-24 10:00:00,89.08,89.16,89.01,89.15,39513.0,88.2189,88.2981,88.1496,88.2882,39513.0
2025-01-24 10:05:00,89.16,89.25,89.15,89.23,31038.0,88.2981,88.3873,88.2882,88.3675,31038.0
2025-01-24 10:10:00,89.23,89.35,89.19,89.35,26665.0,88.3675,88.4863,88.3279,88.4863,26665.0
2025-01-24 10:15:00,89.35,89.48,89.35,89.4,156685.0,88.4863,88.615,88.4863,88.5358,156685.0
2025-01-24 10:20:00,89.4,89.44,89.35,89.39,51631.0,88.5358,88.5754,88.4863,88.5259,51631.0
2025-01-24 10:25:00,89.38,89.42,89.37,89.4,10850.0,88.516,88.5556,88.5061,88.5358,10850.0
2025-01-24 10:30:00,89.4,89.4,89.28,89.29,57779.0,88.5358,88.5358,88.417,88.4269,57779.0
2025-01-24 10:35:00,89.3,89.35,89.28,89.32,46584.0,88.4368,88.4863,88.417,88.4566,46584.0
2025-01-24 10:40:00,89.32,89.4,89.31,89.33,55262.0,88.4566,88.5358,88.4467,88.4665,55262.0
2025-01-24 10:45:00,89.34,89.37,89.33,89.37,34911.0,88.4764,88.5061,88.4665,88.5061,34911.0
2025-01-24 10:50:00,89.35,89.37,89.31,89.34,32584.0,88.4863,88.5061,88.4467,88.4764,32584.0
2025-01-24 10:55:00,89.33,89.36,89.29,89.31,11402.0,88.4665,88.4962,88.4269,88.4467,11402.0
2025-01-24 11:00:00,89.31,89.37,89.29,89.36,30746.0,88.4467,88.5061,88.4269,88.4962,30746.0
2025-01-24 11:05:00,89.36,89.37,89.3,89.31,31276.0,88.4962,88.5061,88.4368,88.4467,31276.0
2025-01-24 11:10:00,89.32,89.33,89.29,89.33,53959.0,88.4566,88.4665,88.4269,88.4665,53959.0
2025-01-24 11:15:00,89.33,89.35,89.3,89.34,21603.0,88.4665,88.4863,88.4368,88.4764,21603.0
2025-01-24 11:20:00,89.35,89.42,89.34,89.41,22404.0,88.4863,88.5556,88.4764,88.5457,22404.0
2025-01-24 11:25:00,89.41,89.42,89.38,89.41,19162.0,88.5457,88.5556,88.516,88.5457,19162.0
2025-01-24 11:30:00,89.42,89.46,89.42,89.44,6611.0,88.5556,88.5952,88.5556,88.5754,6611.0
2025-01-24 11:35:00,89.45,89.45,89.38,89.38,60534.0,88.5853,88.5853,88.516,88.516,60534.0
2025-01-24 11:40:00,89.39,89.42,89.38,89.41,16552.0,88.5259,88.5556,88.516,88.5457,16552.0
2025-01-24 11:45:00,89.42,89.45,89.4,89.44,28289.0,88.5556,88.5853,88.5358,88.5754,28289.0
2025-01-24 11:50:00,89.44,89.47,89.41,89.47,14460.0,88.5754,88.6051,88.5457,88.6051,14460.0
2025-01-24 11:55:00,89.47,89.5,89.46,89.47,8834.0,88.6051,88.6349,88.5952,88.6051,8834.0
2025-01-24 12:00:00,89.46,89.47,89.41,89.46,9340.0,88.5952,88.6051,88.5457,88.5952,9340.0
2025-01-24 12:05:00,89.45,89.5,89.45,89.48,9801.0,88.5853,88.6349,88.5853,88.615,9801.0
2025-01-24 12:10:00,89.48,89.5,89.44,89.45,12901.0,88.615,88.6349,88.5754,88.5853,12901.0
2025-01-24 12:15:00,89.44,89.46,89.41,89.41,6361.0,88.5754,88.5952,88.5457,88.5457,6361.0
2025-01-24 12:20:00,89.43,89.52,89.42,89.48,16813.0,88.5655,88.6547,88.5556,88.615,16813.0
2025-01-24 12:25:00,89.48,89.53,89.45,89.45,47926.0,88.615,88.6646,88.5853,88.5853,47926.0
2025-01-24 12:30:00,89.45,89.45,89.4,89.42,36464.0,88.5853,88.5853,88.5358,88.5556,36464.0
2025-01-24 12:35:00,89.42,89.43,89.41,89.42,26842.0,88.5556,88.5655,88.5457,88.5556,26842.0
2025-01-24 12:40:00,89.41,89.42,89.4,89.41,11793.0,88.5457,88.5556,88.5358,88.5457,11793.0
2025-01-24 12:45:00,89.4,89.4,89.35,89.35,9929.0,88.5358,88.5358,88.4863,88.4863,9929.0
2025-01-24 12:50:00,89.34,89.35,89.3,89.3,14483.0,88.4764,88.4863,88.4368,88.4368,14483.0
2025-01-24 12:55:00,89.3,89.3,89.23,89.23,19832.0,88.4368,88.4368,88.3675,88.3675,19832.0
2025-01-24 13:00:00,89.23,89.25,89.21,89.24,9157.0,88.3675,88.3873,88.3477,88.3774,9157.0
2025-01-24 13:05:00,89.23,89.24,89.2,89.23,24782.0,88.3675,88.3774,88.3378,88.3675,24782.0
2025-01-24 13:10:00,89.23,89.23,89.18,89.2,86266.0,88.3675,88.3675,88.3179,88.3378,86266.0
2025-01-24 13:15:00,89.2,89.21,89.13,89.17,26837.0,88.3378,88.3477,88.2684,88.308,26837.0
2025-01-24 13:20:00,89.17,89.17,89.13,89.14,17299.0,88.308,88.308,88.2684,88.2783,17299.0
2025-01-24 13:25:00,89.13,89.13,89.09,89.1,13728.0,88.2684,88.2684,88.2288,88.2387,13728.0
2025-01-24 13:30:00,89.1,89.17,89.1,89.14,19835.0,88.2387,88.308,88.2387,88.2783,19835.0
2025-01-24 13:35:00,89.14,89.23,89.14,89.23,15097.0,88.2783,88.3675,88.2783,88.3675,15097.0
2025-01-24 13:40:00,89.22,89.22,89.19,89.21,11027.0,88.3576,88.3576,88.3279,88.3477,11027.0
2025-01-24 13:45:00,89.2,89.25,89.19,89.22,25072.0,88.3378,88.3873,88.3279,88.3576,25072.0
2025-01-24 13:50:00,89.22,89.26,89.2,89.26,15992.0,88.3576,88.3972,88.3378,88.3972,15992.0
2025-01-24 13:55:00,89.26,89.26,89.2,89.23,34789.0,88.3972,88.3972,88.3378,88.3675,34789.0
2025-01-24 14:00:00,89.23,89.29,89.21,89.23,22432.0,88.3675,88.4269,88.3477,88.3675,22432.0
2025-01-24 14:05:00,89.23,89.24,89.21,89.21,15467.0,88.3675,88.3774,88.3477,88.3477,15467.0
2025-01-24 14:10:00,89.22,89.22,89.19,89.19,9222.0,88.3576,88.3576,88.3279,88.3279,9222.0
2025-01-24 14:15:00,89.19,89.24,89.19,89.19,6812.0,88.3279,88.3774,88.3279,88.3279,6812.0
2025-01-24 14:20:00,89.19,89.19,89.17,89.19,7720.0,88.3279,88.3279,88.308,88.3279,7720.0
2025-01-24 14:25:00,89.19,89.21,89.14,89.15,7616.0,88.3279,88.3477,88.2783,88.2882,7616.0
2025-01-24 14:30:00,89.14,89.2,89.13,89.19,6140.0,88.2783,88.3378,88.2684,88.3279,6140.0
2025-01-24 14:35:00,89.2,89.2,89.12,89.13,6131.0,88.3378,88.3378,88.2585,88.2684,6131.0
2025-01-24 14:40:00,89.13,89.17,89.13,89.15,10757.0,88.2684,88.308,88.2684,88.2882,10757.0
2025-01-24 14:45:00,89.16,89.16,89.11,89.11,13379.0,88.2981,88.2981,88.2486,88.2486,13379.0
2025-01-24 14:50:00,89.11,89.14,89.1,89.13,16714.0,88.2486,88.2783,88.2387,88.2684,16714.0
2025-01-24 14:55:00,89.13,89.14,89.1,89.11,18986.0,88.2684,88.2783,88.2387,88.2486,18986.0
2025-01-24 15:00:00,89.11,89.15,89.09,89.13,21907.0,88.2486,88.2882,88.2288,88.2684,21907.0
2025-01-24 15:05:00,89.13,89.13,89.09,89.09,8846.0,88.2684,88.2684,88.2288,88.2288,8846.0
2025-01-24 15:10:00,89.08,89.09,89.05,89.09,18900.0,88.2189,88.2288,88.1892,88.2288,18900.0
2025-01-24 15:15:00,89.08,89.1,89.06,89.06,10328.0,88.2189,88.2387,88.1991,88.1991,10328.0
2025-01-24 15:20:00,89.06,89.07,89.03,89.05,16849.0,88.1991,88.209,88.1694,88.1892,16849.0
2025-01-24 15:25:00,89.05,89.05,89.0,89.01,19144.0,88.1892,88.1892,88.1397,88.1496,19144.0
2025-01-24 15:30:00,89.01,89.01,88.94,88.95,22041.0,88.1496,88.1496,88.0803,88.0902,22041.0
2025-01-24 15:35:00,88.94,88.96,88.93,88.95,19529.0,88.0803,88.1001,88.0704,88.0902,19529.0
2025-01-24 15:40:00,88.93,88.96,88.9,88.95,26754.0,88.0704,88.1001,88.0407,88.0902,26754.0
2025-01-24 15:45:00,88.94,88.97,88.91,88.95,35048.0,88.0803,88.11,88.0506,88.0902,35048.0
2025-01-24 15:50:00,88.95,89.06,88.95,88.96,109021.0,88.0902,88.1991,88.0902,88.1001,109021.0
2025-01-24 15:55:00,88.95,89.05,88.94,89.0,320185.0,88.0902,88.1892,88.0803,88.1397,320185.0
2025-01-27 09:30:00,88.82,89.13,88.82,88.92,240578.0,87.9614,88.2684,87.9614,88.0605,240578.0
2025-01-27 09:35:00,88.89,89.0,88.8,88.91,155262.0,88.0308,88.1397,87.9416,88.0506,155262.0
2025-01-27 09:40:00,88.89,88.93,88.76,88.79,74008.0,88.0308,88.0704,87.902,87.9317,74008.0
2025-01-27 09:45:00,88.78,88.87,88.62,88.63,93850.0,87.9218,88.0109,87.7634,87.7733,93850.0
2025-01-27 09:50:00,88.62,88.76,88.6,88.72,127941.0,87.7634,87.902,87.7436,87.8624,127941.0
2025-01-27 09:55:00,88.72,88.75,88.64,88.7,143801.0,87.8624,87.8921,87.7832,87.8426,143801.0
2025-01-27 10:00:00,88.7,88.75,88.54,88.56,214549.0,87.8426,87.8921,87.6841,87.7039,214549.0
2025-01-27 10:05:00,88.56,88.62,88.51,88.56,170985.0,87.7039,87.7634,87.6544,87.7039,170985.0
2025-01-27 10:10:00,88.55,88.58,88.37,88.46,187324.0,87.694,87.7237,87.5158,87.6049,187324.0
2025-01-27 10:15:00,88.45,88.48,88.35,88.45,163270.0,87.595,87.6247,87.496,87.595,163270.0
2025-01-27 10:20:00,88.45,88.54,88.43,88.52,97484.0,87.595,87.6841,87.5752,87.6643,97484.0
2025-01-27 10:25:00,88.52,88.53,88.39,88.43,37007.0,87.6643,87.6742,87.5356,87.5752,37007.0
2025-01-27 10:30:00,88.42,88.46,88.37,88.46,62270.0,87.5653,87.6049,87.5158,87.6049,62270.0
2025-01-27 10:35:00,88.45,88.5,88.39,88.42,56429.0,87.595,87.6445,87.5356,87.5653,56429.0
2025-01-27 10:40:00,88.42,88.45,88.35,88.41,56767.0,87.5653,87.595,87.496,87.5554,56767.0
2025-01-27 10:45:00,88.41,88.46,88.35,88.37,144538.0,87.5554,87.6049,87.496,87.5158,144538.0
2025-01-27 10:50:00,88.37,88.46,88.36,88.37,56868.0,87.5158,87.6049,87.5059,87.5158,56868.0
2025-01-27 10:55:00,88.36,88.4,88.34,88.39,25230.0,87.5059,87.5455,87.4861,87.5356,25230.0
2025-01-27 11:00:00,88.38,88.39,88.31,88.34,31882.0,87.5257,87.5356,87.4564,87.4861,31882.0
2025-01-27 11:05:00,88.35,88.48,88.33,88.44,42226.0,87.496,87.6247,87.4762,87.5851,42226.0
2025-01-27 11:10:00,88.44,88.55,88.42,88.55,34148.0,87.5851,87.694,87.5653,87.694,34148.0
2025-01-27 11:15:00,88.54,88.62,88.54,88.61,44258.0,87.6841,87.7634,87.6841,87.7535,44258.0
2025-01-27 11:20:00,88.6,88.66,88.58,88.65,23855.0,87.7436,87.803,87.7237,87.7931,23855.0
2025-01-27 11:25:00,88.62,88.67,88.6,88.65,67910.0,87.7634,87.8129,87.7436,87.7931,67910.0
2025-01-27 11:30:00,88.64,88.68,88.59,88.66,60110.0,87.7832,87.8228,87.7337,87.803,60110.0
2025-01-27 11:35:00,88.67,88.77,88.66,88.71,77835.0,87.8129,87.9119,87.803,87.8525,77835.0
2025-01-27 11:40:00,88.7,88.7,88.6,88.6,36666.0,87.8426,87.8426,87.7436,87.7436,36666.0
2025-01-27 11:45:00,88.61,88.63,88.49,88.5,38734.0,87.7535,87.7733,87.6346,87.6445,38734.0
2025-01-27 11:50:00,88.5,88.52,88.45,88.52,25886.0,87.6445,87.6643,87.595,87.6643,25886.0
2025-01-27 11:55:00,88.51,88.57,88.49,88.51,25535.0,87.6544,87.7138,87.6346,87.6544,25535.0
2025-01-27 12:00:00,88.51,88.58,88.47,88.51,46788.0,87.6544,87.7237,87.6148,87.6544,46788.0
2025-01-27 12:05:00,88.5,88.62,88.48,88.62,23962.0,87.6445,87.7634,87.6247,87.7634,23962.0
2025-01-27 12:10:00,88.62,88.65,88.61,88.64,21650.0,87.7634,87.7931,87.7535,87.7832,21650.0
2025-01-27 12:15:00,88.63,88.69,88.62,88.67,12551.0,87.7733,87.8327,87.7634,87.8129,12551.0
2025-01-27 12:20:00,88.68,88.8,88.67,88.78,25001.0,87.8228,87.9416,87.8129,87.9218,25001.0
2025-01-27 12:25:00,88.77,88.85,88.75,88.82,103701.0,87.9119,87.9911,87.8921,87.9614,103701.0
2025-01-27 12:30:00,88.81,88.83,88.78,88.8,30815.0,87.9515,87.9713,87.9218,87.9416,30815.0
2025-01-27 12:35:00,88.81,88.84,88.78,88.79,42092.0,87.9515,87.9812,87.9218,87.9317,42092.0
2025-01-27 12:40:00,88.79,88.86,88.78,88.83,21688.0,87.9317,88.001,87.9218,87.9713,21688.0
2025-01-27 12:45:00,88.83,88.84,88.75,88.76,30020.0,87.9713,87.9812,87.8921,87.902,30020.0
2025-01-27 12:50:00,88.75,88.77,88.7,88.73,26036.0,87.8921,87.9119,87.8426,87.8723,26036.0
2025-01-27 12:55:00,88.74,88.8,88.74,88.77,22452.0,87.8822,87.9416,87.8822,87.9119,22452.0
2025-01-27 13:00:00,88.78,88.79,88.69,88.74,51658.0,87.9218,87.9317,87.8327,87.8822,51658.0
2025-01-27 13:05:00,88.73,88.82,88.73,88.78,32897.0,87.8723,87.9614,87.8723,87.9218,32897.0
2025-01-27 13:10:00,88.77,88.77,88.72,88.76,31194.0,87.9119,87.9119,87.8624,87.902,31194.0
2025-01-27 13:15:00,88.76,88.85,88.76,88.8,26467.0,87.902,87.9911,87.902,87.9416,26467.0
2025-01-27 13:20:00,88.81,88.91,88.8,88.91,45623.0,87.9515,88.0506,87.9416,88.0506,45623.0
2025-01-27 13:25:00,88.9,88.91,88.86,88.87,34000.0,88.0407,88.0506,88.001,88.0109,34000.0
2025-01-27 13:30:00,88.87,88.92,88.85,88.89,175978.0,88.0109,88.0605,87.9911,88.0308,175978.0
2025-01-27 13:35:00,88.89,88.9,88.82,88.83,24774.0,88.0308,88.0407,87.9614,87.9713,24774.0
2025-01-27 13:40:00,88.83,88.91,88.8,88.91,36602.0,87.9713,88.0506,87.9416,88.0506,36602.0
2025-01-27 13:45:00,88.91,88.91,88.85,88.9,19194.0,88.0506,88.0506,87.9911,88.0407,19194.0
2025-01-27 13:50:00,88.9,88.9,88.84,88.87,23698.0,88.0407,88.0407,87.9812,88.0109,23698.0
2025-01-27 13:55:00,88.87,88.88,88.85,88.85,14413.0,88.0109,88.0208,87.9911,87.9911,14413.0
2025-01-27 14:00:00,88.86,88.95,88.86,88.92,34043.0,88.001,88.0902,88.001,88.0605,34043.0
2025-01-27 14:05:00,88.91,88.92,88.84,88.86,20078.0,88.0506,88.0605,87.9812,88.001,20078.0
2025-01-27 14:10:00,88.86,88.88,88.85,88.88,26142.0,88.001,88.0208,87.9911,88.0208,26142.0
2025-01-27 14:15:00,88.88,88.94,88.87,88.93,25167.0,88.0208,88.0803,88.0109,88.0704,25167.0
2025-01-27 14:20:00,88.92,88.95,88.92,88.92,15364.0,88.0605,88.0902,88.0605,88.0605,15364.0
2025-01-27 14:25:00,88.93,88.98,88.92,88.97,24816.0,88.0704,88.1199,88.0605,88.11,24816.0
2025-01-27 14:30:00,88.97,89.05,88.95,89.05,21536.0,88.11,88.1892,88.0902,88.1892,21536.0
2025-01-27 14:35:00,89.05,89.1,89.05,89.07,119383.0,88.1892,88.2387,88.1892,88.209,119383.0
2025-01-27 14:40:00,89.08,89.11,89.06,89.1,20617.0,88.2189,88.2486,88.1991,88.2387,20617.0
2025-01-27 14:45:00,89.09,89.11,89.04,89.06,24482.0,88.2288,88.2486,88.1793,88.1991,24482.0
2025-01-27 14:50:00,89.05,89.06,89.02,89.05,60798.0,88.1892,88.1991,88.1595,88.1892,60798.0
2025-01-27 14:55:00,89.05,89.06,89.02,89.02,22165.0,88.1892,88.1991,88.1595,88.1595,22165.0
2025-01-27 15:00:00,89.02,89.08,89.02,89.02,29046.0,88.1595,88.2189,88.1595,88.1595,29046.0
2025-01-27 15:05:00,89.0,89.0,88.92,88.94,22119.0,88.1397,88.1397,88.0605,88.0803,22119.0
2025-01-27 15:10:00,88.94,89.0,88.94,88.95,25917.0,88.0803,88.1397,88.0803,88.0902,25917.0
2025-01-27 15:15:00,88.95,89.05,88.93,89.04,43045.0,88.0902,88.1892,88.0704,88.1793,43045.0
2025-01-27 15:20:00,89.03,89.09,89.02,89.08,50114.0,88.1694,88.2288,88.1595,88.2189,50114.0
2025-01-27 15:25:00,89.08,89.08,89.01,89.02,54982.0,88.2189,88.2189,88.1496,88.1595,54982.0
2025-01-27 15:30:00,89.02,89.02,88.94,88.95,53721.0,88.1595,88.1595,88.0803,88.0902,53721.0
2025-01-27 15:35:00,88.96,88.98,88.91,88.97,54960.0,88.1001,88.1199,88.0506,88.11,54960.0
2025-01-27 15:40:00,88.98,89.05,88.98,89.04,45454.0,88.1199,88.1892,88.1199,88.1793,45454.0
2025-01-27 15:45:00,89.04,89.08,88.97,89.03,48143.0,88.1793,88.2189,88.11,88.1694,48143.0
2025-01-27 15:50:00,89.03,89.09,88.89,88.94,118156.0,88.1694,88.2288,88.0308,88.0803,118156.0
2025-01-27 15:55:00,88.94,89.09,88.94,89.06,691949.0,88.0803,88.2288,88.0803,88.1991,691949.0
2025-01-28 09:30:00,89.26,89.26,88.82,88.97,356496.0,88.3972,88.3972,87.9614,88.11,356496.0
2025-01-28 09:35:00,88.98,89.14,88.96,89.13,189269.0,88.1199,88.2783,88.1001,88.2684,189269.0
2025-01-28 09:40:00,89.15,89.27,89.14,89.18,72214.0,88.2882,88.4071,88.2783,88.3179,72214.0
2025-01-28 09:45:00,89.18,89.19,88.86,88.87,47754.0,88.3179,88.3279,88.001,88.0109,47754.0
2025-01-28 09:50:00,88.86,88.93,88.83,88.93,30486.0,88.001,88.0704,87.9713,88.0704,30486.0
2025-01-28 09:55:00,88.93,88.93,88.76,88.78,28684.0,88.0704,88.0704,87.902,87.9218,28684.0
2025-01-28 10:00:00,88.79,88.87,88.76,88.86,38191.0,87.9317,88.0109,87.902,88.001,38191.0
2025-01-28 10:05:00,88.9,88.94,88.83,88.91,35449.0,88.0407,88.0803,87.9713,88.0506,35449.0
2025-01-28 10:10:00,88.9,88.94,88.88,88.91,25674.0,88.0407,88.0803,88.0208,88.0506,25674.0
2025-01-28 10:15:00,88.91,88.93,88.85,88.88,44608.0,88.0506,88.0704,87.9911,88.0208,44608.0
2025-01-28 10:20:00,88.88,88.91,88.8,88.82,78273.0,88.0208,88.0506,87.9416,87.9614,78273.0
2025-01-28 10:25:00,88.84,88.88,88.81,88.86,19582.0,87.9812,88.0208,87.9515,88.001,19582.0
2025-01-28 10:30:00,88.84,88.9,88.82,88.85,38691.0,87.9812,88.0407,87.9614,87.9911,38691.0
2025-01-28 10:35:00,88.85,89.0,88.85,89.0,30832.0,87.9911,88.1397,87.9911,88.1397,30832.0
2025-01-28 10:40:00,89.01,89.03,88.96,88.98,30112.0,88.1496,88.1694,88.1001,88.1199,30112.0
2025-01-28 10:45:00,88.98,89.05,88.94,89.04,38553.0,88.1199,88.1892,88.0803,88.1793,38553.0
2025-01-28 10:50:00,89.04,89.13,89.04,89.08,87894.0,88.1793,88.2684,88.1793,88.2189,87894.0
2025-01-28 10:55:00,89.08,89.1,89.0,89.02,45952.0,88.2189,88.2387,88.1397,88.1595,45952.0
2025-01-28 11:00:00,89.03,89.16,89.02,89.13,20692.0,88.1694,88.2981,88.1595,88.2684,20692.0
2025-01-28 11:05:00,89.13,89.13,89.08,89.09,10844.0,88.2684,88.2684,88.2189,88.2288,10844.0
2025-01-28 11:10:00,89.09,89.17,89.07,89.1,25198.0,88.2288,88.308,88.209,88.2387,25198.0
2025-01-28 11:15:00,89.11,89.11,88.97,88.98,19741.0,88.2486,88.2486,88.11,88.1199,19741.0
2025-01-28 11:20:00,88.97,88.97,88.89,88.89,21199.0,88.11,88.11,88.0308,88.0308,21199.0
2025-01-28 11:25:00,88.91,88.91,88.73,88.74,20788.0,88.0506,88.0506,87.8723,87.8822,20788.0
2025-01-28 11:30:00,88.74,88.76,88.67,88.67,24948.0,87.8822,87.902,87.8129,87.8129,24948.0
2025-01-28 11:35:00,88.67,88.67,88.58,88.65,17185.0,87.8129,87.8129,87.7237,87.7931,17185.0
2025-01-28 11:40:00,88.64,88.68,88.61,88.67,24293.0,87.7832,87.8228,87.7535,87.8129,24293.0
2025-01-28 11:45:00,88.67,88.77,88.64,88.77,13627.0,87.8129,87.9119,87.7832,87.9119,13627.0
2025-01-28 11:50:00,88.77,88.77,88.63,88.67,29358.0,87.9119,87.9119,87.7733,87.8129,29358.0
2025-01-28 11:55:00,88.67,88.78,88.66,88.74,20608.0,87.8129,87.9218,87.803,87.8822,20608.0
2025-01-28 12:00:00,88.74,88.74,88.62,88.66,12191.0,87.8822,87.8822,87.7634,87.803,12191.0
2025-01-28 12:05:00,88.67,88.71,88.65,88.7,9902.0,87.8129,87.8525,87.7931,87.8426,9902.0
2025-01-28 12:10:00,88.71,88.74,88.67,88.71,12855.0,87.8525,87.8822,87.8129,87.8525,12855.0
2025-01-28 12:15:00,88.7,88.7,88.65,88.66,9321.0,87.8426,87.8426,87.7931,87.803,9321.0
2025-01-28 12:20:00,88.64,88.65,88.6,88.62,9597.0,87.7832,87.7931,87.7436,87.7634,9597.0
2025-01-28 12:25:00,88.62,88.65,88.56,88.57,77359.0,87.7634,87.7931,87.7039,87.7138,77359.0
2025-01-28 12:30:00,88.58,88.65,88.57,88.59,143998.0,87.7237,87.7931,87.7138,87.7337,143998.0
2025-01-28 12:35:00,88.59,88.62,88.58,88.61,35917.0,87.7337,87.7634,87.7237,87.7535,35917.0
2025-01-28 12:40:00,88.6,88.65,88.59,88.64,10264.0,87.7436,87.7931,87.7337,87.7832,10264.0
2025-01-28 12:45:00,88.64,88.65,88.61,88.65,12699.0,87.7832,87.7931,87.7535,87.7931,12699.0
2025-01-28 12:50:00,88.65,88.66,88.62,88.63,16719.0,87.7931,87.803,87.7634,87.7733,16719.0
2025-01-28 12:55:00,88.63,88.67,88.63,88.66,11379.0,87.7733,87.8129,87.7733,87.803,11379.0
2025-01-28 13:00:00,88.67,88.69,88.64,88.69,55912.0,87.8129,87.8327,87.7832,87.8327,55912.0
2025-01-28 13:05:00,88.69,88.73,88.68,88.7,9329.0,87.8327,87.8723,87.8228,87.8426,9329.0
2025-01-28 13:10:00,88.72,88.76,88.71,88.75,12513.0,87.8624,87.902,87.8525,87.8921,12513.0
2025-01-28 13:15:00,88.74,88.76,88.71,88.75,18578.0,87.8822,87.902,87.8525,87.8921,18578.0
2025-01-28 13:20:00,88.75,88.77,88.73,88.74,16891.0,87.8921,87.9119,87.8723,87.8822,16891.0
2025-01-28 13:25:00,88.73,88.75,88.71,88.75,24877.0,87.8723,87.8921,87.8525,87.8921,24877.0
2025-01-28 13:30:00,88.76,88.89,88.75,88.89,17896.0,87.902,88.0308,87.8921,88.0308,17896.0
2025-01-28 13:35:00,88.89,88.89,88.81,88.82,23147.0,88.0308,88.0308,87.9515,87.9614,23147.0
2025-01-28 13:40:00,88.82,88.82,88.73,88.77,16452.0,87.9614,87.9614,87.8723,87.9119,16452.0
2025-01-28 13:45:00,88.77,88.77,88.74,88.76,9890.0,87.9119,87.9119,87.8822,87.902,9890.0
2025-01-28 13:50:00,88.77,88.8,88.74,88.74,14157.0,87.9119,87.9416,87.8822,87.8822,14157.0
2025-01-28 13:55:00,88.73,88.76,88.72,88.73,11582.0,87.8723,87.902,87.8624,87.8723,11582.0
2025-01-28 14:00:00,88.73,88.77,88.73,88.75,12144.0,87.8723,87.9119,87.8723,87.8921,12144.0
2025-01-28 14:05:00,88.75,88.75,88.69,88.7,20639.0,87.8921,87.8921,87.8327,87.8426,20639.0
2025-01-28 14:10:00,88.7,88.7,88.65,88.67,77638.0,87.8426,87.8426,87.7931,87.8129,77638.0
2025-01-28 14:15:00,88.67,88.69,88.65,88.68,11948.0,87.8129,87.8327,87.7931,87.8228,11948.0
2025-01-28 14:20:00,88.68,88.69,88.67,88.69,12968.0,87.8228,87.8327,87.8129,87.8327,12968.0
2025-01-28 14:25:00,88.68,88.71,88.68,88.69,44510.0,87.8228,87.8525,87.8228,87.8327,44510.0
2025-01-28 14:30:00,88.69,88.71,88.68,88.7,13907.0,87.8327,87.8525,87.8228,87.8426,13907.0
2025-01-28 14:35:00,88.7,88.75,88.7,88.73,19738.0,87.8426,87.8921,87.8426,87.8723,19738.0
2025-01-28 14:40:00,88.74,88.77,88.73,88.76,59265.0,87.8822,87.9119,87.8723,87.902,59265.0
2025-01-28 14:45:00,88.76,88.78,88.74,88.78,14624.0,87.902,87.9218,87.8822,87.9218,14624.0
2025-01-28 14:50:00,88.79,88.83,88.78,88.83,14641.0,87.9317,87.9713,87.9218,87.9713,14641.0
2025-01-28 14:55:00,88.83,88.86,88.83,88.85,65670.0,87.9713,88.001,87.9713,87.9911,65670.0
2025-01-28 15:00:00,88.85,88.88,88.81,88.85,25650.0,87.9911,88.0208,87.9515,87.9911,25650.0
2025-01-28 15:05:00,88.86,88.92,88.86,88.92,13821.0,88.001,88.0605,88.001,88.0605,13821.0
2025-01-28 15:10:00,88.92,88.93,88.85,88.86,14684.0,88.0605,88.0704,87.9911,88.001,14684.0
2025-01-28 15:15:00,88.86,88.87,88.84,88.87,17274.0,88.001,88.0109,87.9812,88.0109,17274.0
2025-01-28 15:20:00,88.87,88.92,88.86,88.88,22582.0,88.0109,88.0605,88.001,88.0208,22582.0
2025-01-28 15:25:00,88.87,88.88,88.83,88.85,18346.0,88.0109,88.0208,87.9713,87.9911,18346.0
2025-01-28 15:30:00,88.85,88.89,88.83,88.84,99744.0,87.9911,88.0308,87.9713,87.9812,99744.0
2025-01-28 15:35:00,88.84,88.88,88.8,88.88,89076.0,87.9812,88.0208,87.9416,88.0208,89076.0
2025-01-28 15:40:00,88.88,88.93,88.84,88.92,52884.0,88.0208,88.0704,87.9812,88.0605,52884.0
2025-01-28 15:45:00,88.92,88.93,88.85,88.87,49500.0,88.0605,88.0704,87.9911,88.0109,49500.0
2025-01-28 15:50:00,88.86,88.92,88.82,88.83,183169.0,88.001,88.0605,87.9614,87.9713,183169.0
2025-01-28 15:55:00,88.83,88.83,88.74,88.74,524282.0,87.9713,87.9713,87.8822,87.8822,524282.0
2025-01-29 09:30:00,88.42,88.75,88.42,88.64,213297.0,87.5653,87.8921,87.5653,87.7832,213297.0
2025-01-29 09:35:00,88.64,88.73,88.6,88.73,152527.0,87.7832,87.8723,87.7436,87.8723,152527.0
2025-01-29 09:40:00,88.73,88.8,88.66,88.68,84335.0,87.8723,87.9416,87.803,87.8228,84335.0
2025-01-29 09:45:00,88.7,88.78,88.68,88.74,44018.0,87.8426,87.9218,87.8228,87.8822,44018.0
2025-01-29 09:50:00,88.75,88.8,88.72,88.74,39208.0,87.8921,87.9416,87.8624,87.8822,39208.0
2025-01-29 09:55:00,88.75,88.82,88.73,88.81,20487.0,87.8921,87.9614,87.8723,87.9515,20487.0
2025-01-29 10:00:00,88.81,88.84,88.76,88.82,26460.0,87.9515,87.9812,87.902,87.9614,26460.0
2025-01-29 10:05:00,88.81,88.91,88.79,88.87,29233.0,87.9515,88.0506,87.9317,88.0109,29233.0
2025-01-29 10:10:00,88.87,88.87,88.82,88.83,33241.0,88.0109,88.0109,87.9614,87.9713,33241.0
2025-01-29 10:15:00,88.83,88.92,88.8,88.8,22290.0,87.9713,88.0605,87.9416,87.9416,22290.0
2025-01-29 10:20:00,88.8,88.86,88.75,88.85,31678.0,87.9416,88.001,87.8921,87.9911,31678.0
2025-01-29 10:25:00,88.84,88.87,88.74,88.81,23529.0,87.9812,88.0109,87.8822,87.9515,23529.0
2025-01-29 10:30:00,88.83,88.87,88.76,88.87,40599.0,87.9713,88.0109,87.902,88.0109,40599.0
2025-01-29 10:35:00,88.88,88.93,88.8,88.92,13609.0,88.0208,88.0704,87.9416,88.0605,13609.0
2025-01-29 10:40:00,88.92,89.0,88.92,88.93,18092.0,88.0605,88.1397,88.0605,88.0704,18092.0
2025-01-29 10:45:00,88.93,88.97,88.85,88.86,53480.0,88.0704,88.11,87.9911,88.001,53480.0
2025-01-29 10:50:00,88.87,88.88,88.78,88.79,33689.0,88.0109,88.0208,87.9218,87.9317,33689.0
2025-01-29 10:55:00,88.8,88.84,88.79,88.81,11125.0,87.9416,87.9812,87.9317,87.9515,11125.0
2025-01-29 11:00:00,88.82,88.88,88.82,88.86,18648.0,87.9614,88.0208,87.9614,88.001,18648.0
2025-01-29 11:05:00,88.85,88.85,88.79,88.84,102735.0,87.9911,87.9911,87.9317,87.9812,102735.0
2025-01-29 11:10:00,88.84,88.87,88.82,88.84,53962.0,87.9812,88.0109,87.9614,87.9812,53962.0
2025-01-29 11:15:00,88.84,88.94,88.82,88.92,22380.0,87.9812,88.0803,87.9614,88.0605,22380.0
2025-01-29 11:20:00,88.92,88.96,88.88,88.92,44518.0,88.0605,88.1001,88.0208,88.0605,44518.0
2025-01-29 11:25:00,88.92,88.95,88.9,88.94,17213.0,88.0605,88.0902,88.0407,88.0803,17213.0
2025-01-29 11:30:00,88.94,88.99,88.93,88.96,35497.0,88.0803,88.1298,88.0704,88.1001,35497.0
2025-01-29 11:35:00,88.96,88.99,88.89,88.91,33508.0,88.1001,88.1298,88.0308,88.0506,33508.0
2025-01-29 11:40:00,88.91,88.95,88.88,88.9,24269.0,88.0506,88.0902,88.0208,88.0407,24269.0
2025-01-29 11:45:00,88.9,88.92,88.88,88.91,19244.0,88.0407,88.0605,88.0208,88.0506,19244.0
2025-01-29 11:50:00,88.92,88.97,88.91,88.96,25695.0,88.0605,88.11,88.0506,88.1001,25695.0
2025-01-29 11:55:00,88.96,88.96,88.91,88.94,8535.0,88.1001,88.1001,88.0506,88.0803,8535.0
2025-01-29 12:00:00,88.94,89.01,88.94,88.98,12097.0,88.0803,88.1496,88.0803,88.1199,12097.0
2025-01-29 12:05:00,88.99,89.02,88.94,88.97,62013.0,88.1298,88.1595,88.0803,88.11,62013.0
2025-01-29 12:10:00,88.97,89.0,88.95,88.98,9795.0,88.11,88.1397,88.0902,88.1199,9795.0
2025-01-29 12:15:00,88.97,89.0,88.96,89.0,6095.0,88.11,88.1397,88.1001,88.1397,6095.0
2025-01-29 12:20:00,88.99,88.99,88.93,88.96,22211.0,88.1298,88.1298,88.0704,88.1001,22211.0
2025-01-29 12:25:00,88.95,88.99,88.93,88.93,12028.0,88.0902,88.1298,88.0704,88.0704,12028.0
2025-01-29 12:30:00,88.93,88.95,88.91,88.92,6384.0,88.0704,88.0902,88.0506,88.0605,6384.0
2025-01-29 12:35:00,88.92,88.93,88.9,88.91,11048.0,88.0605,88.0704,88.0407,88.0506,11048.0
2025-01-29 12:40:00,88.89,88.89,88.87,88.87,9138.0,88.0308,88.0308,88.0109,88.0109,9138.0
2025-01-29 12:45:00,88.88,88.88,88.82,88.83,14287.0,88.0208,88.0208,87.9614,87.9713,14287.0
2025-01-29 12:50:00,88.83,88.87,88.83,88.84,15711.0,87.9713,88.0109,87.9713,87.9812,15711.0
2025-01-29 12:55:00,88.85,88.86,88.82,88.83,7470.0,87.9911,88.001,87.9614,87.9713,7470.0
2025-01-29 13:00:00,88.83,88.89,88.72,88.76,134392.0,87.9713,88.0308,87.8624,87.902,134392.0
2025-01-29 13:05:00,88.76,88.86,88.73,88.86,26771.0,87.902,88.001,87.8723,88.001,26771.0
2025-01-29 13:10:00,88.87,88.91,88.8,88.86,31062.0,88.0109,88.0506,87.9416,88.001,31062.0
2025-01-29 13:15:00,88.86,88.89,88.84,88.88,7539.0,88.001,88.0308,87.9812,88.0208,7539.0
2025-01-29 13:20:00,88.87,88.91,88.85,88.91,11916.0,88.0109,88.0506,87.9911,88.0506,11916.0
2025-01-29 13:25:00,88.92,88.95,88.89,88.93,10660.0,88.0605,88.0902,88.0308,88.0704,10660.0
2025-01-29 13:30:00,88.93,88.97,88.91,88.97,14568.0,88.0704,88.11,88.0506,88.11,14568.0
2025-01-29 13:35:00,88.97,89.01,88.96,88.97,11175.0,88.11,88.1496,88.1001,88.11,11175.0
2025-01-29 13:40:00,88.97,88.98,88.92,88.92,6322.0,88.11,88.1199,88.0605,88.0605,6322.0
2025-01-29 13:45:00,88.94,89.01,88.92,89.01,10723.0,88.0803,88.1496,88.0605,88.1496,10723.0
2025-01-29 13:50:00,89.01,89.02,88.97,88.98,14021.0,88.1496,88.1595,88.11,88.1199,14021.0
2025-01-29 13:55:00,88.98,88.99,88.91,88.92,23902.0,88.1199,88.1298,88.0506,88.0605,23902.0
2025-01-29 14:00:00,88.9,88.9,88.61,88.61,124531.0,88.0407,88.0407,87.7535,87.7535,124531.0
2025-01-29 14:05:00,88.61,88.7,88.59,88.61,49933.0,87.7535,87.8426,87.7337,87.7535,49933.0
2025-01-29 14:10:00,88.6,88.6,88.48,88.49,64490.0,87.7436,87.7436,87.6247,87.6346,64490.0
2025-01-29 14:15:00,88.5,88.53,88.38,88.44,48706.0,87.6445,87.6742,87.5257,87.5851,48706.0
2025-01-29 14:20:00,88.43,88.45,88.39,88.42,37258.0,87.5752,87.595,87.5356,87.5653,37258.0
2025-01-29 14:25:00,88.42,88.45,88.39,88.41,26469.0,87.5653,87.595,87.5356,87.5554,26469.0
2025-01-29 14:30:00,88.41,88.63,88.4,88.55,30096.0,87.5554,87.7733,87.5455,87.694,30096.0
2025-01-29 14:35:00,88.54,88.65,88.43,88.63,86590.0,87.6841,87.7931,87.5752,87.7733,86590.0
2025-01-29 14:40:00,88.64,88.77,88.63,88.68,86675.0,87.7832,87.9119,87.7733,87.8228,86675.0
2025-01-29 14:45:00,88.68,88.77,88.6,88.62,60667.0,87.8228,87.9119,87.7436,87.7634,60667.0
2025-01-29 14:50:00,88.64,88.78,88.6,88.73,69225.0,87.7832,87.9218,87.7436,87.8723,69225.0
2025-01-29 14:55:00,88.72,88.77,88.59,88.66,79084.0,87.8624,87.9119,87.7337,87.803,79084.0
2025-01-29 15:00:00,88.67,88.7,88.5,88.51,72468.0,87.8129,87.8426,87.6445,87.6544,72468.0
2025-01-29 15:05:00,88.5,88.57,88.46,88.52,52194.0,87.6445,87.7138,87.6049,87.6643,52194.0
2025-01-29 15:10:00,88.54,88.6,88.48,88.53,101537.0,87.6841,87.7436,87.6247,87.6742,101537.0
2025-01-29 15:15:00,88.53,88.55,88.42,88.55,28118.0,87.6742,87.694,87.5653,87.694,28118.0
2025-01-29 15:20:00,88.56,88.73,88.55,88.71,39907.0,87.7039,87.8723,87.694,87.8525,39907.0
2025-01-29 15:25:00,88.71,88.74,88.65,88.68,53616.0,87.8525,87.8822,87.7931,87.8228,53616.0
2025-01-29 15:30:00,88.67,88.75,88.64,88.7,150384.0,87.8129,87.8921,87.7832,87.8426,150384.0
2025-01-29 15:35:00,88.69,88.69,88.57,88.6,96880.0,87.8327,87.8327,87.7138,87.7436,96880.0
2025-01-29 15:40:00,88.6,88.65,88.54,88.56,152254.0,87.7436,87.7931,87.6841,87.7039,152254.0
2025-01-29 15:45:00,88.56,88.59,88.46,88.54,94623.0,87.7039,87.7337,87.6049,87.6841,94623.0
2025-01-29 15:50:00,88.53,88.65,88.49,88.52,85708.0,87.6742,87.7931,87.6346,87.6643,85708.0
2025-01-29 15:55:00,88.53,88.61,88.53,88.59,173844.0,87.6742,87.7535,87.6742,87.7337,173844.0
2025-01-30 09:30:00,88.42,88.73,88.26,88.61,331774.0,87.5653,87.8723,87.4068,87.7535,331774.0
2025-01-30 09:35:00,88.6,88.72,88.47,88.7,161771.0,87.7436,87.8624,87.6148,87.8426,161771.0
2025-01-30 09:40:00,88.7,88.74,88.55,88.69,95937.0,87.8426,87.8822,87.694,87.8327,95937.0
2025-01-30 09:45:00,88.7,88.76,88.49,88.51,120985.0,87.8426,87.902,87.6346,87.6544,120985.0
2025-01-30 09:50:00,88.52,88.62,88.46,88.58,79919.0,87.6643,87.7634,87.6049,87.7237,79919.0
2025-01-30 09:55:00,88.58,88.73,88.55,88.7,257567.0,87.7237,87.8723,87.694,87.8426,257567.0
2025-01-30 10:00:00,88.72,88.83,88.65,88.83,122779.0,87.8624,87.9713,87.7931,87.9713,122779.0
2025-01-30 10:05:00,88.82,88.9,88.77,88.86,109856.0,87.9614,88.0407,87.9119,88.001,109856.0
2025-01-30 10:10:00,88.86,88.93,88.82,88.86,66789.0,88.001,88.0704,87.9614,88.001,66789.0
2025-01-30 10:15:00,88.86,89.02,88.82,88.98,69285.0,88.001,88.1595,87.9614,88.1199,69285.0
2025-01-30 10:20:00,88.98,89.11,88.97,89.09,52080.0,88.1199,88.2486,88.11,88.2288,52080.0
2025-01-30 10:25:00,89.09,89.12,89.0,89.02,54223.0,88.2288,88.2585,88.1397,88.1595,54223.0
2025-01-30 10:30:00,89.02,89.16,88.99,89.12,53700.0,88.1595,88.2981,88.1298,88.2585,53700.0
2025-01-30 10:35:00,89.11,89.33,89.11,89.31,91514.0,88.2486,88.4665,88.2486,88.4467,91514.0
2025-01-30 10:40:00,89.31,89.41,89.27,89.4,69527.0,88.4467,88.5457,88.4071,88.5358,69527.0
2025-01-30 10:45:00,89.4,89.44,89.31,89.31,62141.0,88.5358,88.5754,88.4467,88.4467,62141.0
2025-01-30 10:50:00,89.31,89.32,89.24,89.29,44778.0,88.4467,88.4566,88.3774,88.4269,44778.0
2025-01-30 10:55:00,89.29,89.29,89.16,89.18,50106.0,88.4269,88.4269,88.2981,88.3179,50106.0
2025-01-30 11:00:00,89.18,89.2,89.1,89.11,48386.0,88.3179,88.3378,88.2387,88.2486,48386.0
2025-01-30 11:05:00,89.12,89.25,89.11,89.17,42957.0,88.2585,88.3873,88.2486,88.308,42957.0
2025-01-30 11:10:00,89.17,89.21,89.14,89.18,85449.0,88.308,88.3477,88.2783,88.3179,85449.0
2025-01-30 11:15:00,89.18,89.21,89.08,89.08,56221.0,88.3179,88.3477,88.2189,88.2189,56221.0
2025-01-30 11:20:00,89.08,89.14,89.04,89.14,35664.0,88.2189,88.2783,88.1793,88.2783,35664.0
2025-01-30 11:25:00,89.14,89.19,89.09,89.19,36603.0,88.2783,88.3279,88.2288,88.3279,36603.0
2025-01-30 11:30:00,89.18,89.18,89.1,89.11,30312.0,88.3179,88.3179,88.2387,88.2486,30312.0
2025-01-30 11:35:00,89.11,89.22,89.09,89.2,50371.0,88.2486,88.3576,88.2288,88.3378,50371.0
2025-01-30 11:40:00,89.21,89.22,89.13,89.16,26447.0,88.3477,88.3576,88.2684,88.2981,26447.0
2025-01-30 11:45:00,89.16,89.18,89.08,89.09,26410.0,88.2981,88.3179,88.2189,88.2288,26410.0
2025-01-30 11:50:00,89.09,89.15,89.08,89.14,41875.0,88.2288,88.2882,88.2189,88.2783,41875.0
2025-01-30 11:55:00,89.14,89.14,89.1,89.13,32834.0,88.2783,88.2783,88.2387,88.2684,32834.0
2025-01-30 12:00:00,89.13,89.19,89.11,89.17,22411.0,88.2684,88.3279,88.2486,88.308,22411.0
2025-01-30 12:05:00,89.17,89.17,89.1,89.11,15466.0,88.308,88.308,88.2387,88.2486,15466.0
2025-01-30 12:10:00,89.1,89.11,88.99,89.01,21530.0,88.2387,88.2486,88.1298,88.1496,21530.0
2025-01-30 12:15:00,89.0,89.01,88.93,89.01,62792.0,88.1397,88.1496,88.0704,88.1496,62792.0
2025-01-30 12:20:00,89.01,89.03,88.95,88.95,37679.0,88.1496,88.1694,88.0902,88.0902,37679.0
2025-01-30 12:25:00,88.95,88.97,88.9,88.93,13116.0,88.0902,88.11,88.0407,88.0704,13116.0
2025-01-30 12:30:00,88.93,88.95,88.91,88.94,34136.0,88.0704,88.0902,88.0506,88.0803,34136.0
2025-01-30 12:35:00,88.93,88.98,88.93,88.97,14675.0,88.0704,88.1199,88.0704,88.11,14675.0
2025-01-30 12:40:00,88.98,88.99,88.94,88.97,22939.0,88.1199,88.1298,88.0803,88.11,22939.0
2025-01-30 12:45:00,88.97,89.04,88.95,89.04,24718.0,88.11,88.1793,88.0902,88.1793,24718.0
2025-01-30 12:50:00,89.04,89.14,89.04,89.14,78648.0,88.1793,88.2783,88.1793,88.2783,78648.0
2025-01-30 12:55:00,89.13,89.17,89.1,89.17,17123.0,88.2684,88.308,88.2387,88.308,17123.0
2025-01-30 13:00:00,89.17,89.28,89.16,89.27,15431.0,88.308,88.417,88.2981,88.4071,15431.0
2025-01-30 13:05:00,89.27,89.28,89.21,89.22,8883.0,88.4071,88.417,88.3477,88.3576,8883.0
2025-01-30 13:10:00,89.22,89.24,89.19,89.23,30405.0,88.3576,88.3774,88.3279,88.3675,30405.0
2025-01-30 13:15:00,89.23,89.25,89.2,89.24,59173.0,88.3675,88.3873,88.3378,88.3774,59173.0
2025-01-30 13:20:00,89.25,89.34,89.24,89.31,27409.0,88.3873,88.4764,88.3774,88.4467,27409.0
2025-01-30 13:25:00,89.31,89.36,89.3,89.36,14008.0,88.4467,88.4962,88.4368,88.4962,14008.0
2025-01-30 13:30:00,89.37,89.41,89.34,89.38,69313.0,88.5061,88.5457,88.4764,88.516,69313.0
2025-01-30 13:35:00,89.38,89.4,89.37,89.39,32718.0,88.516,88.5358,88.5061,88.5259,32718.0
2025-01-30 13:40:00,89.39,89.42,89.34,89.42,21614.0,88.5259,88.5556,88.4764,88.5556,21614.0
2025-01-30 13:45:00,89.42,89.44,89.4,89.41,25809.0,88.5556,88.5754,88.5358,88.5457,25809.0
2025-01-30 13:50:00,89.41,89.41,89.35,89.35,9291.0,88.5457,88.5457,88.4863,88.4863,9291.0
2025-01-30 13:55:00,89.34,89.36,89.32,89.34,20369.0,88.4764,88.4962,88.4566,88.4764,20369.0
2025-01-30 14:00:00,89.34,89.37,89.3,89.31,23419.0,88.4764,88.5061,88.4368,88.4467,23419.0
2025-01-30 14:05:00,89.31,89.35,89.29,89.3,15391.0,88.4467,88.4863,88.4269,88.4368,15391.0
2025-01-30 14:10:00,89.31,89.31,89.27,89.3,21260.0,88.4467,88.4467,88.4071,88.4368,21260.0
2025-01-30 14:15:00,89.29,89.32,89.25,89.29,26513.0,88.4269,88.4566,88.3873,88.4269,26513.0
2025-01-30 14:20:00,89.29,89.29,89.24,89.26,11907.0,88.4269,88.4269,88.3774,88.3972,11907.0
2025-01-30 14:25:00,89.25,89.26,89.23,89.25,22342.0,88.3873,88.3972,88.3675,88.3873,22342.0
2025-01-30 14:30:00,89.25,89.25,89.22,89.23,15867.0,88.3873,88.3873,88.3576,88.3675,15867.0
2025-01-30 14:35:00,89.23,89.25,89.2,89.23,21031.0,88.3675,88.3873,88.3378,88.3675,21031.0
2025-01-30 14:40:00,89.22,89.25,89.2,89.24,23598.0,88.3576,88.3873,88.3378,88.3774,23598.0
2025-01-30 14:45:00,89.25,89.27,89.24,89.27,17868.0,88.3873,88.4071,88.3774,88.4071,17868.0
2025-01-30 14:50:00,89.27,89.32,89.27,89.32,31610.0,88.4071,88.4566,88.4071,88.4566,31610.0
2025-01-30 14:55:00,89.33,89.36,89.31,89.32,12002.0,88.4665,88.4962,88.4467,88.4566,12002.0
2025-01-30 15:00:00,89.32,89.38,89.3,89.37,18711.0,88.4566,88.516,88.4368,88.5061,18711.0
2025-01-30 15:05:00,89.37,89.4,89.35,89.39,25129.0,88.5061,88.5358,88.4863,88.5259,25129.0
2025-01-30 15:10:00,89.39,89.42,89.39,89.42,18617.0,88.5259,88.5556,88.5259,88.5556,18617.0
2025-01-30 15:15:00,89.43,89.44,89.37,89.41,42596.0,88.5655,88.5754,88.5061,88.5457,42596.0
2025-01-30 15:20:00,89.4,89.43,89.38,89.41,26365.0,88.5358,88.5655,88.516,88.5457,26365.0
2025-01-30 15:25:00,89.42,89.44,89.39,89.4,33520.0,88.5556,88.5754,88.5259,88.5358,33520.0
2025-01-30 15:30:00,89.4,89.42,89.37,89.4,67687.0,88.5358,88.5556,88.5061,88.5358,67687.0
2025-01-30 15:35:00,89.4,89.4,89.0,89.01,234017.0,88.5358,88.5358,88.1397,88.1496,234017.0
2025-01-30 15:40:00,88.98,88.99,88.7,88.75,128441.0,88.1199,88.1298,87.8426,87.8921,128441.0
2025-01-30 15:45:00,88.76,89.05,88.72,89.04,274387.0,87.902,88.1892,87.8624,88.1793,274387.0
2025-01-30 15:50:00,89.04,89.27,89.03,89.27,158106.0,88.1793,88.4071,88.1694,88.4071,158106.0
2025-01-30 15:55:00,89.28,89.5,89.28,89.46,555472.0,88.417,88.6349,88.417,88.5952,555472.0
2025-01-31 09:30:00,89.33,89.35,88.96,89.3,295949.0,88.4665,88.4863,88.1001,88.4368,295949.0
2025-01-31 09:35:00,89.32,89.33,89.12,89.12,116320.0,88.4566,88.4665,88.2585,88.2585,116320.0
2025-01-31 09:40:00,89.12,89.26,89.11,89.18,90354.0,88.2585,88.3972,88.2486,88.3179,90354.0
2025-01-31 09:45:00,89.18,89.23,89.12,89.14,52187.0,88.3179,88.3675,88.2585,88.2783,52187.0
2025-01-31 09:50:00,89.14,89.18,89.03,89.14,55076.0,88.2783,88.3179,88.1694,88.2783,55076.0
2025-01-31 09:55:00,89.15,89.3,89.14,89.3,58757.0,88.2882,88.4368,88.2783,88.4368,58757.0
2025-01-31 10:00:00,89.3,89.37,89.18,89.21,50270.0,88.4368,88.5061,88.3179,88.3477,50270.0
2025-01-31 10:05:00,89.2,89.39,89.16,89.37,29915.0,88.3378,88.5259,88.2981,88.5061,29915.0
2025-01-31 10:10:00,89.37,89.43,89.3,89.37,40290.0,88.5061,88.5655,88.4368,88.5061,40290.0
2025-01-31 10:15:00,89.35,89.43,89.3,89.31,33064.0,88.4863,88.5655,88.4368,88.4467,33064.0
2025-01-31 10:20:00,89.3,89.35,89.26,89.34,29142.0,88.4368,88.4863,88.3972,88.4764,29142.0
2025-01-31 10:25:00,89.35,89.4,89.32,89.4,28627.0,88.4863,88.5358,88.4566,88.5358,28627.0
2025-01-31 10:30:00,89.4,89.48,89.36,89.48,22532.0,88.5358,88.615,88.4962,88.615,22532.0
2025-01-31 10:35:00,89.47,89.47,89.39,89.41,37121.0,88.6051,88.6051,88.5259,88.5457,37121.0
2025-01-31 10:40:00,89.39,89.44,89.31,89.31,30586.0,88.5259,88.5754,88.4467,88.4467,30586.0
2025-01-31 10:45:00,89.3,89.39,89.29,89.38,22760.0,88.4368,88.5259,88.4269,88.516,22760.0
2025-01-31 10:50:00,89.39,89.46,89.38,89.39,17201.0,88.5259,88.5952,88.516,88.5259,17201.0
2025-01-31 10:55:00,89.39,89.47,89.37,89.47,19521.0,88.5259,88.6051,88.5061,88.6051,19521.0
2025-01-31 11:00:00,89.47,89.5,89.44,89.48,35219.0,88.6051,88.6349,88.5754,88.615,35219.0
2025-01-31 11:05:00,89.47,89.57,89.44,89.56,25328.0,88.6051,88.7042,88.5754,88.6943,25328.0
2025-01-31 11:10:00,89.55,89.6,89.53,89.56,17997.0,88.6844,88.7339,88.6646,88.6943,17997.0
2025-01-31 11:15:00,89.55,89.58,89.51,89.54,20763.0,88.6844,88.7141,88.6448,88.6745,20763.0
2025-01-31 11:20:00,89.56,89.59,89.49,89.49,18237.0,88.6943,88.724,88.625,88.625,18237.0
2025-01-31 11:25:00,89.49,89.49,89.27,89.27,57464.0,88.625,88.625,88.4071,88.4071,57464.0
2025-01-31 11:30:00,89.28,89.31,89.14,89.15,61425.0,88.417,88.4467,88.2783,88.2882,61425.0
2025-01-31 11:35:00,89.16,89.16,89.07,89.14,103056.0,88.2981,88.2981,88.209,88.2783,103056.0
2025-01-31 11:40:00,89.14,89.3,89.14,89.24,248462.0,88.2783,88.4368,88.2783,88.3774,248462.0
2025-01-31 11:45:00,89.23,89.24,89.14,89.2,154145.0,88.3675,88.3774,88.2783,88.3378,154145.0
2025-01-31 11:50:00,89.22,89.22,89.16,89.22,27217.0,88.3576,88.3576,88.2981,88.3576,27217.0
2025-01-31 11:55:00,89.21,89.23,89.15,89.17,31064.0,88.3477,88.3675,88.2882,88.308,31064.0
2025-01-31 12:00:00,89.17,89.22,89.17,89.21,81512.0,88.308,88.3576,88.308,88.3477,81512.0
2025-01-31 12:05:00,89.22,89.25,89.12,89.25,73540.0,88.3576,88.3873,88.2585,88.3873,73540.0
2025-01-31 12:10:00,89.24,89.24,89.15,89.22,40086.0,88.3774,88.3774,88.2882,88.3576,40086.0
2025-01-31 12:15:00,89.21,89.35,89.21,89.34,38498.0,88.3477,88.4863,88.3477,88.4764,38498.0
2025-01-31 12:20:00,89.34,89.42,89.33,89.38,53866.0,88.4764,88.5556,88.4665,88.516,53866.0
2025-01-31 12:25:00,89.38,89.38,89.35,89.36,26774.0,88.516,88.516,88.4863,88.4962,26774.0
2025-01-31 12:30:00,89.36,89.41,89.35,89.38,31754.0,88.4962,88.5457,88.4863,88.516,31754.0
2025-01-31 12:35:00,89.37,89.45,89.36,89.44,39134.0,88.5061,88.5853,88.4962,88.5754,39134.0
2025-01-31 12:40:00,89.43,89.47,89.41,89.44,28138.0,88.5655,88.6051,88.5457,88.5754,28138.0
2025-01-31 12:45:00,89.44,89.44,89.4,89.43,42769.0,88.5754,88.5754,88.5358,88.5655,42769.0
2025-01-31 12:50:00,89.42,89.46,89.4,89.41,46557.0,88.5556,88.5952,88.5358,88.5457,46557.0
2025-01-31 12:55:00,89.4,89.4,89.33,89.37,33699.0,88.5358,88.5358,88.4665,88.5061,33699.0
2025-01-31 13:00:00,89.37,89.41,89.33,89.39,26893.0,88.5061,88.5457,88.4665,88.5259,26893.0
2025-01-31 13:05:00,89.4,89.43,89.38,89.4,31115.0,88.5358,88.5655,88.516,88.5358,31115.0
2025-01-31 13:10:00,89.4,89.42,89.36,89.39,29703.0,88.5358,88.5556,88.4962,88.5259,29703.0
2025-01-31 13:15:00,89.39,89.42,89.24,89.26,105470.0,88.5259,88.5556,88.3774,88.3972,105470.0
2025-01-31 13:20:00,89.26,89.28,89.08,89.09,109724.0,88.3972,88.417,88.2189,88.2288,109724.0
2025-01-31 13:25:00,89.09,89.1,89.01,89.07,33952.0,88.2288,88.2387,88.1496,88.209,33952.0
2025-01-31 13:30:00,89.05,89.07,88.91,88.91,62729.0,88.1892,88.209,88.0506,88.0506,62729.0
2025-01-31 13:35:00,88.9,88.93,88.82,88.89,87410.0,88.0407,88.0704,87.9614,88.0308,87410.0
2025-01-31 13:40:00,88.89,89.02,88.89,89.01,55295.0,88.0308,88.1595,88.0308,88.1496,55295.0
2025-01-31 13:45:00,89.01,89.09,88.95,89.03,79153.0,88.1496,88.2288,88.0902,88.1694,79153.0
2025-01-31 13:50:00,89.04,89.04,88.93,88.96,26145.0,88.1793,88.1793,88.0704,88.1001,26145.0
2025-01-31 13:55:00,88.95,88.98,88.8,88.81,29921.0,88.0902,88.1199,87.9416,87.9515,29921.0
2025-01-31 14:00:00,88.81,88.89,88.71,88.74,98370.0,87.9515,88.0308,87.8525,87.8822,98370.0
2025-01-31 14:05:00,88.75,88.75,88.56,88.61,65281.0,87.8921,87.8921,87.7039,87.7535,65281.0
2025-01-31 14:10:00,88.6,88.69,88.58,88.66,34511.0,87.7436,87.8327,87.7237,87.803,34511.0
2025-01-31 14:15:00,88.64,88.71,88.59,88.63,28028.0,87.7832,87.8525,87.7337,87.7733,28028.0
2025-01-31 14:20:00,88.65,88.77,88.62,88.77,32411.0,87.7931,87.9119,87.7634,87.9119,32411.0
2025-01-31 14:25:00,88.77,88.81,88.73,88.81,29734.0,87.9119,87.9515,87.8723,87.9515,29734.0
2025-01-31 14:30:00,88.81,88.9,88.8,88.9,22245.0,87.9515,88.0407,87.9416,88.0407,22245.0
2025-01-31 14:35:00,88.9,88.9,88.75,88.79,46318.0,88.0407,88.0407,87.8921,87.9317,46318.0
2025-01-31 14:40:00,88.79,88.82,88.6,88.62,64413.0,87.9317,87.9614,87.7436,87.7634,64413.0
2025-01-31 14:45:00,88.63,88.7,88.57,88.69,31684.0,87.7733,87.8426,87.7138,87.8327,31684.0
2025-01-31 14:50:00,88.69,88.72,88.61,88.7,42672.0,87.8327,87.8624,87.7535,87.8426,42672.0
2025-01-31 14:55:00,88.7,88.75,88.67,88.7,85298.0,87.8426,87.8921,87.8129,87.8426,85298.0
2025-01-31 15:00:00,88.69,88.69,88.47,88.48,35777.0,87.8327,87.8327,87.6148,87.6247,35777.0
2025-01-31 15:05:00,88.48,88.53,88.43,88.44,37812.0,87.6247,87.6742,87.5752,87.5851,37812.0
2025-01-31 15:10:00,88.45,88.53,88.42,88.5,44792.0,87.595,87.6742,87.5653,87.6445,44792.0
2025-01-31 15:15:00,88.48,88.59,88.48,88.56,37493.0,87.6247,87.7337,87.6247,87.7039,37493.0
2025-01-31 15:20:00,88.56,88.65,88.52,88.65,30194.0,87.7039,87.7931,87.6643,87.7931,30194.0
2025-01-31 15:25:00,88.65,88.66,88.54,88.56,67684.0,87.7931,87.803,87.6841,87.7039,67684.0
2025-01-31 15:30:00,88.57,88.64,88.51,88.6,98851.0,87.7138,87.7832,87.6544,87.7436,98851.0
2025-01-31 15:35:00,88.59,88.68,88.57,88.61,47298.0,87.7337,87.8228,87.7138,87.7535,47298.0
2025-01-31 15:40:00,88.61,88.65,88.53,88.56,38848.0,87.7535,87.7931,87.6742,87.7039,38848.0
2025-01-31 15:45:00,88.56,88.75,88.55,88.75,62104.0,87.7039,87.8921,87.694,87.8921,62104.0
2025-01-31 15:50:00,88.74,88.82,88.62,88.68,262108.0,87.8822,87.9614,87.7634,87.8228,262108.0
2025-01-31 15:55:00,88.68,88.83,88.67,88.78,453823.0,87.8228,87.9713,87.8129,87.9218,453823.0
2025-02-03 09:30:00,87.89,87.97,87.56,87.56,257189.0,87.0404,87.1196,86.7136,86.7136,257189.0
2025-02-03 09:35:00,87.57,87.61,87.13,87.28,164426.0,86.7235,86.7631,86.2878,86.4363,164426.0
2025-02-03 09:40:00,87.27,87.38,87.22,87.28,93791.0,86.4264,86.5353,86.3769,86.4363,93791.0
2025-02-03 09:45:00,87.3,87.43,87.25,87.3,90147.0,86.4561,86.5849,86.4066,86.4561,90147.0
2025-02-03 09:50:00,87.29,87.32,86.99,87.03,97783.0,86.4462,86.4759,86.1491,86.1887,97783.0
2025-02-03 09:55:00,87.04,87.23,86.97,87.03,89351.0,86.1986,86.3868,86.1293,86.1887,89351.0
2025-02-03 10:00:00,87.03,87.37,86.93,87.29,178116.0,86.1887,86.5254,86.0897,86.4462,178116.0
2025-02-03 10:05:00,87.29,87.43,87.28,87.35,115030.0,86.4462,86.5849,86.4363,86.5056,115030.0
2025-02-03 10:10:00,87.35,87.37,87.25,87.29,94577.0,86.5056,86.5254,86.4066,86.4462,94577.0
2025-02-03 10:15:00,87.29,87.47,87.26,87.29,94085.0,86.4462,86.6245,86.4165,86.4462,94085.0
2025-02-03 10:20:00,87.29,87.95,87.25,87.91,242167.0,86.4462,87.0998,86.4066,87.0602,242167.0
2025-02-03 10:25:00,87.94,88.36,87.8,88.35,179582.0,87.0899,87.5059,86.9513,87.496,179582.0
2025-02-03 10:30:00,88.34,88.37,88.2,88.33,229335.0,87.4861,87.5158,87.3474,87.4762,229335.0
2025-02-03 10:35:00,88.34,88.48,88.29,88.41,134820.0,87.4861,87.6247,87.4366,87.5554,134820.0
2025-02-03 10:40:00,88.4,88.71,88.3,88.57,195796.0,87.5455,87.8525,87.4465,87.7138,195796.0
2025-02-03 10:45:00,88.56,88.61,88.44,88.53,122379.0,87.7039,87.7535,87.5851,87.6742,122379.0
2025-02-03 10:50:00,88.52,88.58,88.44,88.55,64416.0,87.6643,87.7237,87.5851,87.694,64416.0
2025-02-03 10:55:00,88.53,88.69,88.53,88.67,151259.0,87.6742,87.8327,87.6742,87.8129,151259.0
2025-02-03 11:00:00,88.66,88.8,88.51,88.61,368846.0,87.803,87.9416,87.6544,87.7535,368846.0
2025-02-03 11:05:00,88.61,88.74,88.44,88.65,141040.0,87.7535,87.8822,87.5851,87.7931,141040.0
2025-02-03 11:10:00,88.66,88.8,88.66,88.74,91461.0,87.803,87.9416,87.803,87.8822,91461.0
2025-02-03 11:15:00,88.75,88.87,88.66,88.84,87869.0,87.8921,88.0109,87.803,87.9812,87869.0
2025-02-03 11:20:00,88.83,88.95,88.8,88.93,318909.0,87.9713,88.0902,87.9416,88.0704,318909.0
2025-02-03 11:25:00,88.93,88.93,88.81,88.89,176732.0,88.0704,88.0704,87.9515,88.0308,176732.0
2025-02-03 11:30:00,88.89,89.03,88.86,88.99,97805.0,88.0308,88.1694,88.001,88.1298,97805.0
2025-02-03 11:35:00,89.01,89.1,88.97,89.06,72770.0,88.1496,88.2387,88.11,88.1991,72770.0
2025-02-03 11:40:00,89.06,89.08,88.87,88.98,54153.0,88.1991,88.2189,88.0109,88.1199,54153.0
2025-02-03 11:45:00,88.98,88.99,88.83,88.86,60301.0,88.1199,88.1298,87.9713,88.001,60301.0
2025-02-03 11:50:00,88.86,88.98,88.86,88.9,31514.0,88.001,88.1199,88.001,88.0407,31514.0
2025-02-03 11:55:00,88.89,88.89,88.69,88.76,62695.0,88.0308,88.0308,87.8327,87.902,62695.0
2025-02-03 12:00:00,88.76,88.78,88.6,88.63,64667.0,87.902,87.9218,87.7436,87.7733,64667.0
2025-02-03 12:05:00,88.64,88.67,88.58,88.65,57831.0,87.7832,87.8129,87.7237,87.7931,57831.0
2025-02-03 12:10:00,88.65,88.71,88.59,88.62,43421.0,87.7931,87.8525,87.7337,87.7634,43421.0
2025-02-03 12:15:00,88.61,88.69,88.57,88.68,43582.0,87.7535,87.8327,87.7138,87.8228,43582.0
2025-02-03 12:20:00,88.69,88.81,88.67,88.81,51774.0,87.8327,87.9515,87.8129,87.9515,51774.0
2025-02-03 12:25:00,88.81,88.86,88.74,88.74,44254.0,87.9515,88.001,87.8822,87.8822,44254.0
2025-02-03 12:30:00,88.73,88.75,88.62,88.64,118241.0,87.8723,87.8921,87.7634,87.7832,118241.0
2025-02-03 12:35:00,88.65,88.69,88.61,88.65,55982.0,87.7931,87.8327,87.7535,87.7931,55982.0
2025-02-03 12:40:00,88.64,88.67,88.58,88.61,46969.0,87.7832,87.8129,87.7237,87.7535,46969.0
2025-02-03 12:45:00,88.59,88.64,88.55,88.58,50559.0,87.7337,87.7832,87.694,87.7237,50559.0
2025-02-03 12:50:00,88.56,88.76,88.56,88.73,77935.0,87.7039,87.902,87.7039,87.8723,77935.0
2025-02-03 12:55:00,88.73,88.74,88.46,88.57,355288.0,87.8723,87.8822,87.6049,87.7138,355288.0
2025-02-03 13:00:00,88.56,88.66,88.43,88.65,78980.0,87.7039,87.803,87.5752,87.7931,78980.0
2025-02-03 13:05:00,88.66,88.7,88.53,88.55,69087.0,87.803,87.8426,87.6742,87.694,69087.0
2025-02-03 13:10:00,88.55,88.68,88.51,88.58,44341.0,87.694,87.8228,87.6544,87.7237,44341.0
2025-02-03 13:15:00,88.59,88.65,88.56,88.59,36453.0,87.7337,87.7931,87.7039,87.7337,36453.0
2025-02-03 13:20:00,88.59,88.68,88.57,88.67,58089.0,87.7337,87.8228,87.7138,87.8129,58089.0
2025-02-03 13:25:00,88.66,88.75,88.66,88.69,57572.0,87.803,87.8921,87.803,87.8327,57572.0
2025-02-03 13:30:00,88.7,88.81,88.67,88.8,76792.0,87.8426,87.9515,87.8129,87.9416,76792.0
2025-02-03 13:35:00,88.79,88.82,88.72,88.76,40699.0,87.9317,87.9614,87.8624,87.902,40699.0
2025-02-03 13:40:00,88.76,88.83,88.72,88.78,61679.0,87.902,87.9713,87.8624,87.9218,61679.0
2025-02-03 13:45:00,88.78,88.88,88.77,88.81,51026.0,87.9218,88.0208,87.9119,87.9515,51026.0
2025-02-03 13:50:00,88.81,88.88,88.8,88.87,34668.0,87.9515,88.0208,87.9416,88.0109,34668.0
2025-02-03 13:55:00,88.87,88.87,88.82,88.84,41571.0,88.0109,88.0109,87.9614,87.9812,41571.0
2025-02-03 14:00:00,88.84,88.91,88.84,88.9,55273.0,87.9812,88.0506,87.9812,88.0407,55273.0
2025-02-03 14:05:00,88.89,88.95,88.88,88.91,36368.0,88.0308,88.0902,88.0208,88.0506,36368.0
2025-02-03 14:10:00,88.92,89.01,88.92,89.01,56621.0,88.0605,88.1496,88.0605,88.1496,56621.0
2025-02-03 14:15:00,89.01,89.07,89.0,89.06,35017.0,88.1496,88.209,88.1397,88.1991,35017.0
2025-02-03 14:20:00,89.06,89.14,89.04,89.11,41728.0,88.1991,88.2783,88.1793,88.2486,41728.0
2025-02-03 14:25:00,89.09,89.12,89.05,89.06,42254.0,88.2288,88.2585,88.1892,88.1991,42254.0
2025-02-03 14:30:00,89.07,89.11,89.07,89.08,35756.0,88.209,88.2486,88.209,88.2189,35756.0
2025-02-03 14:35:00,89.07,89.07,88.97,88.99,71906.0,88.209,88.209,88.11,88.1298,71906.0
2025-02-03 14:40:00,88.98,89.06,88.95,89.05,63101.0,88.1199,88.1991,88.0902,88.1892,63101.0
2025-02-03 14:45:00,89.06,89.06,89.01,89.02,44966.0,88.1991,88.1991,88.1496,88.1595,44966.0
2025-02-03 14:50:00,89.03,89.04,89.0,89.02,125722.0,88.1694,88.1793,88.1397,88.1595,125722.0
2025-02-03 14:55:00,89.02,89.02,88.9,88.96,65391.0,88.1595,88.1595,88.0407,88.1001,65391.0
2025-02-03 15:00:00,88.97,88.97,88.9,88.92,48216.0,88.11,88.11,88.0407,88.0605,48216.0
2025-02-03 15:05:00,88.91,88.93,88.87,88.9,49702.0,88.0506,88.0704,88.0109,88.0407,49702.0
2025-02-03 15:10:00,88.9,88.91,88.87,88.88,48362.0,88.0407,88.0506,88.0109,88.0208,48362.0
2025-02-03 15:15:00,88.89,88.95,88.87,88.93,80314.0,88.0308,88.0902,88.0109,88.0704,80314.0
2025-02-03 15:20:00,88.94,88.94,88.85,88.89,62993.0,88.0803,88.0803,87.9911,88.0308,62993.0
2025-02-03 15:25:00,88.89,88.89,88.73,88.74,50725.0,88.0308,88.0308,87.8723,87.8822,50725.0
2025-02-03 15:30:00,88.75,88.83,88.69,88.83,97032.0,87.8921,87.9713,87.8327,87.9713,97032.0
2025-02-03 15:35:00,88.82,88.89,88.78,88.83,86391.0,87.9614,88.0308,87.9218,87.9713,86391.0
2025-02-03 15:40:00,88.84,88.87,88.78,88.84,89387.0,87.9812,88.0109,87.9218,87.9812,89387.0
2025-02-03 15:45:00,88.84,88.91,88.82,88.91,148490.0,87.9812,88.0506,87.9614,88.0506,148490.0
2025-02-03 15:50:00,88.91,89.07,88.9,88.92,425148.0,88.0506,88.209,88.0407,88.0605,425148.0
2025-02-03 15:55:00,88.91,88.94,88.84,88.87,868852.0,88.0506,88.0803,87.9812,88.0109,868852.0
2025-02-04 09:30:00,89.17,89.22,88.98,88.98,234895.0,88.308,88.3576,88.1199,88.1199,234895.0
2025-02-04 09:35:00,88.99,89.11,88.89,88.99,128860.0,88.1298,88.2486,88.0308,88.1298,128860.0
2025-02-04 09:40:00,89.0,89.14,88.99,89.06,211959.0,88.1397,88.2783,88.1298,88.1991,211959.0
2025-02-04 09:45:00,89.06,89.11,88.93,88.97,158686.0,88.1991,88.2486,88.0704,88.11,158686.0
2025-02-04 09:50:00,88.97,89.11,88.91,89.08,131410.0,88.11,88.2486,88.0506,88.2189,131410.0
2025-02-04 09:55:00,89.08,89.09,88.91,89.01,126168.0,88.2189,88.2288,88.0506,88.1496,126168.0
2025-02-04 10:00:00,89.01,89.14,88.95,88.97,131670.0,88.1496,88.2783,88.0902,88.11,131670.0
2025-02-04 10:05:00,88.97,89.03,88.94,89.01,116769.0,88.11,88.1694,88.0803,88.1496,116769.0
2025-02-04 10:10:00,89.01,89.25,88.99,89.21,151852.0,88.1496,88.3873,88.1298,88.3477,151852.0
2025-02-04 10:15:00,89.21,89.34,89.21,89.25,82931.0,88.3477,88.4764,88.3477,88.3873,82931.0
2025-02-04 10:20:00,89.23,89.33,89.21,89.22,70591.0,88.3675,88.4665,88.3477,88.3576,70591.0
2025-02-04 10:25:00,89.22,89.29,89.2,89.21,97940.0,88.3576,88.4269,88.3378,88.3477,97940.0
2025-02-04 10:30:00,89.21,89.26,89.18,89.19,116570.0,88.3477,88.3972,88.3179,88.3279,116570.0
2025-02-04 10:35:00,89.19,89.25,89.12,89.12,50576.0,88.3279,88.3873,88.2585,88.2585,50576.0
2025-02-04 10:40:00,89.11,89.11,89.0,89.07,69873.0,88.2486,88.2486,88.1397,88.209,69873.0
2025-02-04 10:45:00,89.07,89.13,89.03,89.07,86817.0,88.209,88.2684,88.1694,88.209,86817.0
2025-02-04 10:50:00,89.07,89.14,89.02,89.08,60366.0,88.209,88.2783,88.1595,88.2189,60366.0
2025-02-04 10:55:00,89.09,89.11,88.92,88.92,58850.0,88.2288,88.2486,88.0605,88.0605,58850.0
2025-02-04 11:00:00,88.93,89.09,88.93,89.08,86382.0,88.0704,88.2288,88.0704,88.2189,86382.0
2025-02-04 11:05:00,89.09,89.13,89.03,89.12,139739.0,88.2288,88.2684,88.1694,88.2585,139739.0
2025-02-04 11:10:00,89.13,89.13,89.04,89.05,39355.0,88.2684,88.2684,88.1793,88.1892,39355.0
2025-02-04 11:15:00,89.05,89.11,89.05,89.08,43011.0,88.1892,88.2486,88.1892,88.2189,43011.0
2025-02-04 11:20:00,89.09,89.11,89.05,89.09,39877.0,88.2288,88.2486,88.1892,88.2288,39877.0
2025-02-04 11:25:00,89.09,89.11,89.04,89.06,41730.0,88.2288,88.2486,88.1793,88.1991,41730.0
2025-02-04 11:30:00,89.06,89.14,89.05,89.1,69447.0,88.1991,88.2783,88.1892,88.2387,69447.0
2025-02-04 11:35:00,89.09,89.15,89.08,89.15,39371.0,88.2288,88.2882,88.2189,88.2882,39371.0
2025-02-04 11:40:00,89.15,89.18,89.1,89.13,57628.0,88.2882,88.3179,88.2387,88.2684,57628.0
2025-02-04 11:45:00,89.14,89.15,89.07,89.08,51493.0,88.2783,88.2882,88.209,88.2189,51493.0
2025-02-04 11:50:00,89.07,89.15,89.03,89.15,44547.0,88.209,88.2882,88.1694,88.2882,44547.0
2025-02-04 11:55:00,89.15,89.18,89.07,89.17,55311.0,88.2882,88.3179,88.209,88.308,55311.0
2025-02-04 12:00:00,89.17,89.26,89.17,89.25,71781.0,88.308,88.3972,88.308,88.3873,71781.0
2025-02-04 12:05:00,89.25,89.28,89.22,89.23,45311.0,88.3873,88.417,88.3576,88.3675,45311.0
2025-02-04 12:10:00,89.23,89.23,89.16,89.17,45953.0,88.3675,88.3675,88.2981,88.308,45953.0
2025-02-04 12:15:00,89.17,89.17,89.03,89.06,202954.0,88.308,88.308,88.1694,88.1991,202954.0
2025-02-04 12:20:00,89.05,89.11,89.01,89.07,53576.0,88.1892,88.2486,88.1496,88.209,53576.0
2025-02-04 12:25:00,89.06,89.06,89.0,89.03,50049.0,88.1991,88.1991,88.1397,88.1694,50049.0
2025-02-04 12:30:00,89.03,89.09,88.97,89.08,180295.0,88.1694,88.2288,88.11,88.2189,180295.0
2025-02-04 12:35:00,89.07,89.11,89.05,89.09,59934.0,88.209,88.2486,88.1892,88.2288,59934.0
2025-02-04 12:40:00,89.09,89.1,89.04,89.09,46285.0,88.2288,88.2387,88.1793,88.2288,46285.0
2025-02-04 12:45:00,89.09,89.14,89.08,89.13,63303.0,88.2288,88.2783,88.2189,88.2684,63303.0
2025-02-04 12:50:00,89.13,89.15,89.1,89.12,51997.0,88.2684,88.2882,88.2387,88.2585,51997.0
2025-02-04 12:55:00,89.12,89.18,89.11,89.17,50036.0,88.2585,88.3179,88.2486,88.308,50036.0
2025-02-04 13:00:00,89.16,89.19,89.14,89.14,56773.0,88.2981,88.3279,88.2783,88.2783,56773.0
2025-02-04 13:05:00,89.15,89.17,89.12,89.13,53082.0,88.2882,88.308,88.2585,88.2684,53082.0
2025-02-04 13:10:00,89.13,89.16,89.1,89.16,66321.0,88.2684,88.2981,88.2387,88.2981,66321.0
2025-02-04 13:15:00,89.16,89.18,89.14,89.16,41837.0,88.2981,88.3179,88.2783,88.2981,41837.0
2025-02-04 13:20:00,89.16,89.2,89.15,89.19,37206.0,88.2981,88.3378,88.2882,88.3279,37206.0
2025-02-04 13:25:00,89.19,89.2,89.14,89.17,51172.0,88.3279,88.3378,88.2783,88.308,51172.0
2025-02-04 13:30:00,89.17,89.18,89.14,89.17,78895.0,88.308,88.3179,88.2783,88.308,78895.0
2025-02-04 13:35:00,89.16,89.17,89.02,89.03,69350.0,88.2981,88.308,88.1595,88.1694,69350.0
2025-02-04 13:40:00,89.03,89.06,89.02,89.05,43588.0,88.1694,88.1991,88.1595,88.1892,43588.0
2025-02-04 13:45:00,89.05,89.08,89.04,89.06,70212.0,88.1892,88.2189,88.1793,88.1991,70212.0
2025-02-04 13:50:00,89.06,89.11,89.06,89.09,42302.0,88.1991,88.2486,88.1991,88.2288,42302.0
2025-02-04 13:55:00,89.09,89.12,89.07,89.07,43530.0,88.2288,88.2585,88.209,88.209,43530.0
2025-02-04 14:00:00,89.06,89.17,89.05,89.15,46357.0,88.1991,88.308,88.1892,88.2882,46357.0
2025-02-04 14:05:00,89.16,89.22,89.15,89.21,51416.0,88.2981,88.3576,88.2882,88.3477,51416.0
2025-02-04 14:10:00,89.21,89.28,89.2,89.27,70780.0,88.3477,88.417,88.3378,88.4071,70780.0
2025-02-04 14:15:00,89.27,89.29,89.25,89.28,49230.0,88.4071,88.4269,88.3873,88.417,49230.0
2025-02-04 14:20:00,89.28,89.36,89.27,89.35,63893.0,88.417,88.4962,88.4071,88.4863,63893.0
2025-02-04 14:25:00,89.35,89.4,89.34,89.39,61709.0,88.4863,88.5358,88.4764,88.5259,61709.0
2025-02-04 14:30:00,89.39,89.45,89.38,89.44,61476.0,88.5259,88.5853,88.516,88.5754,61476.0
2025-02-04 14:35:00,89.45,89.45,89.4,89.41,53567.0,88.5853,88.5853,88.5358,88.5457,53567.0
2025-02-04 14:40:00,89.41,89.47,89.4,89.46,59730.0,88.5457,88.6051,88.5358,88.5952,59730.0
2025-02-04 14:45:00,89.46,89.49,89.45,89.47,50042.0,88.5952,88.625,88.5853,88.6051,50042.0
2025-02-04 14:50:00,89.47,89.51,89.45,89.51,49953.0,88.6051,88.6448,88.5853,88.6448,49953.0
2025-02-04 14:55:00,89.51,89.51,89.35,89.41,238311.0,88.6448,88.6448,88.4863,88.5457,238311.0
2025-02-04 15:00:00,89.41,89.41,89.29,89.33,69852.0,88.5457,88.5457,88.4269,88.4665,69852.0
2025-02-04 15:05:00,89.32,89.35,89.3,89.31,53313.0,88.4566,88.4863,88.4368,88.4467,53313.0
2025-02-04 15:10:00,89.31,89.37,89.31,89.36,56872.0,88.4467,88.5061,88.4467,88.4962,56872.0
2025-02-04 15:15:00,89.35,89.37,89.28,89.33,154831.0,88.4863,88.5061,88.417,88.4665,154831.0
2025-02-04 15:20:00,89.33,89.33,89.25,89.25,86088.0,88.4665,88.4665,88.3873,88.3873,86088.0
2025-02-04 15:25:00,89.25,89.26,89.21,89.22,69821.0,88.3873,88.3972,88.3477,88.3576,69821.0
2025-02-04 15:30:00,89.22,89.26,89.21,89.22,92747.0,88.3576,88.3972,88.3477,88.3576,92747.0
2025-02-04 15:35:00,89.22,89.29,89.18,89.26,142995.0,88.3576,88.4269,88.3179,88.3972,142995.0
2025-02-04 15:40:00,89.25,89.25,89.14,89.15,98498.0,88.3873,88.3873,88.2783,88.2882,98498.0
2025-02-04 15:45:00,89.15,89.16,89.11,89.13,174228.0,88.2882,88.2981,88.2486,88.2684,174228.0
2025-02-04 15:50:00,89.13,89.19,89.04,89.11,370300.0,88.2684,88.3279,88.1793,88.2486,370300.0
2025-02-04 15:55:00,89.1,89.16,89.04,89.11,943452.0,88.2387,88.2981,88.1793,88.2486,943452.0
2025-02-05 09:30:00,88.76,88.92,88.65,88.68,207742.0,87.902,88.0605,87.7931,87.8228,207742.0
2025-02-05 09:35:00,88.66,88.75,88.53,88.74,77707.0,87.803,87.8921,87.6742,87.8822,77707.0
2025-02-05 09:40:00,88.72,88.95,88.71,88.87,38840.0,87.8624,88.0902,87.8525,88.0109,38840.0
2025-02-05 09:45:00,88.88,89.01,88.87,88.9,49850.0,88.0208,88.1496,88.0109,88.0407,49850.0
2025-02-05 09:50:00,88.89,88.94,88.82,88.94,33977.0,88.0308,88.0803,87.9614,88.0803,33977.0
2025-02-05 09:55:00,88.94,88.95,88.8,88.85,22593.0,88.0803,88.0902,87.9416,87.9911,22593.0
2025-02-05 10:00:00,88.86,88.98,88.47,88.5,93403.0,88.001,88.1199,87.6148,87.6445,93403.0
2025-02-05 10:05:00,88.5,88.6,88.47,88.58,54772.0,87.6445,87.7436,87.6148,87.7237,54772.0
2025-02-05 10:10:00,88.59,88.65,88.52,88.56,56195.0,87.7337,87.7931,87.6643,87.7039,56195.0
2025-02-05 10:15:00,88.56,88.72,88.55,88.7,57629.0,87.7039,87.8624,87.694,87.8426,57629.0
2025-02-05 10:20:00,88.69,88.69,88.56,88.58,58781.0,87.8327,87.8327,87.7039,87.7237,58781.0
2025-02-05 10:25:00,88.6,88.65,88.52,88.56,67716.0,87.7436,87.7931,87.6643,87.7039,67716.0
2025-02-05 10:30:00,88.56,88.65,88.47,88.53,67857.0,87.7039,87.7931,87.6148,87.6742,67857.0
2025-02-05 10:35:00,88.53,88.67,88.52,88.67,55362.0,87.6742,87.8129,87.6643,87.8129,55362.0
2025-02-05 10:40:00,88.67,88.78,88.65,88.76,57596.0,87.8129,87.9218,87.7931,87.902,57596.0
2025-02-05 10:45:00,88.76,88.82,88.72,88.81,55941.0,87.902,87.9614,87.8624,87.9515,55941.0
2025-02-05 10:50:00,88.81,88.95,88.79,88.95,45354.0,87.9515,88.0902,87.9317,88.0902,45354.0
2025-02-05 10:55:00,88.95,88.99,88.93,88.97,59118.0,88.0902,88.1298,88.0704,88.11,59118.0
2025-02-05 11:00:00,88.96,89.0,88.91,88.94,36813.0,88.1001,88.1397,88.0506,88.0803,36813.0
2025-02-05 11:05:00,88.93,89.02,88.91,89.0,166085.0,88.0704,88.1595,88.0506,88.1397,166085.0
2025-02-05 11:10:00,89.0,89.02,88.92,88.95,72865.0,88.1397,88.1595,88.0605,88.0902,72865.0
2025-02-05 11:15:00,88.95,89.0,88.93,88.99,27874.0,88.0902,88.1397,88.0704,88.1298,27874.0
2025-02-05 11:20:00,89.0,89.09,88.99,89.08,42020.0,88.1397,88.2288,88.1298,88.2189,42020.0
2025-02-05 11:25:00,89.08,89.13,89.06,89.1,39721.0,88.2189,88.2684,88.1991,88.2387,39721.0
2025-02-05 11:30:00,89.11,89.17,89.11,89.16,32281.0,88.2486,88.308,88.2486,88.2981,32281.0
2025-02-05 11:35:00,89.17,89.2,89.14,89.19,20628.0,88.308,88.3378,88.2783,88.3279,20628.0
2025-02-05 11:40:00,89.18,89.24,89.18,89.22,21442.0,88.3179,88.3774,88.3179,88.3576,21442.0
2025-02-05 11:45:00,89.22,89.24,89.18,89.23,33038.0,88.3576,88.3774,88.3179,88.3675,33038.0
2025-02-05 11:50:00,89.23,89.36,89.23,89.34,63546.0,88.3675,88.4962,88.3675,88.4764,63546.0
2025-02-05 11:55:00,89.34,89.35,89.24,89.28,66912.0,88.4764,88.4863,88.3774,88.417,66912.0
2025-02-05 12:00:00,89.28,89.34,89.26,89.3,38560.0,88.417,88.4764,88.3972,88.4368,38560.0
2025-02-05 12:05:00,89.3,89.37,89.29,89.36,35755.0,88.4368,88.5061,88.4269,88.4962,35755.0
2025-02-05 12:10:00,89.37,89.43,89.35,89.42,45936.0,88.5061,88.5655,88.4863,88.5556,45936.0
2025-02-05 12:15:00,89.42,89.42,89.37,89.41,36470.0,88.5556,88.5556,88.5061,88.5457,36470.0
2025-02-05 12:20:00,89.41,89.41,89.28,89.28,38585.0,88.5457,88.5457,88.417,88.417,38585.0
2025-02-05 12:25:00,89.28,89.3,89.27,89.29,46876.0,88.417,88.4368,88.4071,88.4269,46876.0
2025-02-05 12:30:00,89.29,89.34,89.29,89.31,56270.0,88.4269,88.4764,88.4269,88.4467,56270.0
2025-02-05 12:35:00,89.31,89.34,89.29,89.33,41198.0,88.4467,88.4764,88.4269,88.4665,41198.0
2025-02-05 12:40:00,89.33,89.34,89.29,89.33,22142.0,88.4665,88.4764,88.4269,88.4665,22142.0
2025-02-05 12:45:00,89.33,89.38,89.32,89.36,26380.0,88.4665,88.516,88.4566,88.4962,26380.0
2025-02-05 12:50:00,89.37,89.4,89.33,89.34,34832.0,88.5061,88.5358,88.4665,88.4764,34832.0
2025-02-05 12:55:00,89.34,89.35,89.31,89.32,14276.0,88.4764,88.4863,88.4467,88.4566,14276.0
2025-02-05 13:00:00,89.33,89.37,89.32,89.32,38164.0,88.4665,88.5061,88.4566,88.4566,38164.0
2025-02-05 13:05:00,89.32,89.32,89.26,89.28,27302.0,88.4566,88.4566,88.3972,88.417,27302.0
2025-02-05 13:10:00,89.28,89.33,89.26,89.32,47692.0,88.417,88.4665,88.3972,88.4566,47692.0
2025-02-05 13:15:00,89.31,89.4,89.31,89.38,28667.0,88.4467,88.5358,88.4467,88.516,28667.0
2025-02-05 13:20:00,89.4,89.42,89.37,89.39,24148.0,88.5358,88.5556,88.5061,88.5259,24148.0
2025-02-05 13:25:00,89.39,89.4,89.36,89.36,23239.0,88.5259,88.5358,88.4962,88.4962,23239.0
2025-02-05 13:30:00,89.36,89.38,89.33,89.37,41459.0,88.4962,88.516,88.4665,88.5061,41459.0
2025-02-05 13:35:00,89.38,89.46,89.38,89.46,43955.0,88.516,88.5952,88.516,88.5952,43955.0
2025-02-05 13:40:00,89.46,89.5,89.46,89.5,41828.0,88.5952,88.6349,88.5952,88.6349,41828.0
2025-02-05 13:45:00,89.49,89.5,89.46,89.47,45480.0,88.625,88.6349,88.5952,88.6051,45480.0
2025-02-05 13:50:00,89.47,89.5,89.44,89.45,49875.0,88.6051,88.6349,88.5754,88.5853,49875.0
2025-02-05 13:55:00,89.45,89.45,89.35,89.35,36030.0,88.5853,88.5853,88.4863,88.4863,36030.0
2025-02-05 14:00:00,89.35,89.39,89.34,89.37,43042.0,88.4863,88.5259,88.4764,88.5061,43042.0
2025-02-05 14:05:00,89.36,89.38,89.33,89.34,39710.0,88.4962,88.516,88.4665,88.4764,39710.0
2025-02-05 14:10:00,89.34,89.39,89.34,89.38,58426.0,88.4764,88.5259,88.4764,88.516,58426.0
2025-02-05 14:15:00,89.38,89.41,89.35,89.36,36423.0,88.516,88.5457,88.4863,88.4962,36423.0
2025-02-05 14:20:00,89.36,89.37,89.33,89.34,30490.0,88.4962,88.5061,88.4665,88.4764,30490.0
2025-02-05 14:25:00,89.34,89.35,89.3,89.34,46574.0,88.4764,88.4863,88.4368,88.4764,46574.0
2025-02-05 14:30:00,89.34,89.36,89.3,89.33,41735.0,88.4764,88.4962,88.4368,88.4665,41735.0
2025-02-05 14:35:00,89.32,89.34,89.29,89.31,36773.0,88.4566,88.4764,88.4269,88.4467,36773.0
2025-02-05 14:40:00,89.31,89.35,89.27,89.28,42448.0,88.4467,88.4863,88.4071,88.417,42448.0
2025-02-05 14:45:00,89.28,89.28,89.22,89.22,28906.0,88.417,88.417,88.3576,88.3576,28906.0
2025-02-05 14:50:00,89.22,89.24,89.14,89.15,40084.0,88.3576,88.3774,88.2783,88.2882,40084.0
2025-02-05 14:55:00,89.15,89.16,89.08,89.09,40626.0,88.2882,88.2981,88.2189,88.2288,40626.0
2025-02-05 15:00:00,89.09,89.11,89.05,89.06,45846.0,88.2288,88.2486,88.1892,88.1991,45846.0
2025-02-05 15:05:00,89.06,89.1,89.06,89.09,62712.0,88.1991,88.2387,88.1991,88.2288,62712.0
2025-02-05 15:10:00,89.09,89.11,89.05,89.06,57626.0,88.2288,88.2486,88.1892,88.1991,57626.0
2025-02-05 15:15:00,89.06,89.08,89.02,89.06,100720.0,88.1991,88.2189,88.1595,88.1991,100720.0
2025-02-05 15:20:00,89.06,89.11,89.04,89.08,85487.0,88.1991,88.2486,88.1793,88.2189,85487.0
2025-02-05 15:25:00,89.07,89.07,88.94,88.94,91868.0,88.209,88.209,88.0803,88.0803,91868.0
2025-02-05 15:30:00,88.95,88.99,88.91,88.94,113866.0,88.0902,88.1298,88.0506,88.0803,113866.0
2025-02-05 15:35:00,88.94,89.01,88.91,88.97,134626.0,88.0803,88.1496,88.0506,88.11,134626.0
2025-02-05 15:40:00,88.98,89.0,88.95,88.95,80858.0,88.1199,88.1397,88.0902,88.0902,80858.0
2025-02-05 15:45:00,88.95,88.98,88.91,88.92,196254.0,88.0902,88.1199,88.0506,88.0605,196254.0
2025-02-05 15:50:00,88.92,88.96,88.86,88.89,453264.0,88.0605,88.1001,88.001,88.0308,453264.0
2025-02-05 15:55:00,88.89,89.12,88.88,89.09,803737.0,88.0308,88.2585,88.0208,88.2288,803737.0
2025-02-06 09:30:00,89.13,89.55,89.13,89.49,310606.0,88.2684,88.6844,88.2684,88.625,310606.0
2025-02-06 09:35:00,89.47,89.61,89.4,89.41,250738.0,88.6051,88.7438,88.5358,88.5457,250738.0
2025-02-06 09:40:00,89.42,89.48,89.33,89.43,76642.0,88.5556,88.615,88.4665,88.5655,76642.0
2025-02-06 09:45:00,89.43,89.55,89.37,89.39,76337.0,88.5655,88.6844,88.5061,88.5259,76337.0
2025-02-06 09:50:00,89.39,89.39,89.22,89.28,101458.0,88.5259,88.5259,88.3576,88.417,101458.0
2025-02-06 09:55:00,89.29,89.3,89.17,89.26,67329.0,88.4269,88.4368,88.308,88.3972,67329.0
2025-02-06 10:00:00,89.26,89.55,89.26,89.46,91464.0,88.3972,88.6844,88.3972,88.5952,91464.0
2025-02-06 10:05:00,89.47,89.5,89.2,89.21,75050.0,88.6051,88.6349,88.3378,88.3477,75050.0
2025-02-06 10:10:00,89.2,89.25,89.13,89.22,62581.0,88.3378,88.3873,88.2684,88.3576,62581.0
2025-02-06 10:15:00,89.22,89.31,89.19,89.22,50341.0,88.3576,88.4467,88.3279,88.3576,50341.0
2025-02-06 10:20:00,89.23,89.33,89.22,89.29,72377.0,88.3675,88.4665,88.3576,88.4269,72377.0
2025-02-06 10:25:00,89.29,89.32,89.23,89.23,197938.0,88.4269,88.4566,88.3675,88.3675,197938.0
2025-02-06 10:30:00,89.23,89.25,89.13,89.14,56695.0,88.3675,88.3873,88.2684,88.2783,56695.0
2025-02-06 10:35:00,89.14,89.22,89.08,89.1,127403.0,88.2783,88.3576,88.2189,88.2387,127403.0
2025-02-06 10:40:00,89.1,89.13,89.06,89.08,68113.0,88.2387,88.2684,88.1991,88.2189,68113.0
2025-02-06 10:45:00,89.09,89.24,89.04,89.24,59611.0,88.2288,88.3774,88.1793,88.3774,59611.0
2025-02-06 10:50:00,89.25,89.29,89.21,89.21,26462.0,88.3873,88.4269,88.3477,88.3477,26462.0
2025-02-06 10:55:00,89.21,89.24,89.15,89.18,37364.0,88.3477,88.3774,88.2882,88.3179,37364.0
2025-02-06 11:00:00,89.18,89.28,89.18,89.27,27834.0,88.3179,88.417,88.3179,88.4071,27834.0
2025-02-06 11:05:00,89.26,89.29,89.21,89.23,62711.0,88.3972,88.4269,88.3477,88.3675,62711.0
2025-02-06 11:10:00,89.23,89.27,89.13,89.15,128895.0,88.3675,88.4071,88.2684,88.2882,128895.0
2025-02-06 11:15:00,89.14,89.14,89.1,89.11,55781.0,88.2783,88.2783,88.2387,88.2486,55781.0
2025-02-06 11:20:00,89.11,89.11,88.98,89.03,53860.0,88.2486,88.2486,88.1199,88.1694,53860.0
2025-02-06 11:25:00,89.03,89.1,88.98,89.0,46183.0,88.1694,88.2387,88.1199,88.1397,46183.0
2025-02-06 11:30:00,89.0,89.09,89.0,89.04,33836.0,88.1397,88.2288,88.1397,88.1793,33836.0
2025-02-06 11:35:00,89.05,89.09,89.03,89.08,81883.0,88.1892,88.2288,88.1694,88.2189,81883.0
2025-02-06 11:40:00,89.06,89.16,89.06,89.13,27344.0,88.1991,88.2981,88.1991,88.2684,27344.0
2025-02-06 11:45:00,89.13,89.18,89.11,89.14,29710.0,88.2684,88.3179,88.2486,88.2783,29710.0
2025-02-06 11:50:00,89.14,89.16,89.04,89.05,31998.0,88.2783,88.2981,88.1793,88.1892,31998.0
2025-02-06 11:55:00,89.05,89.07,88.95,88.98,41539.0,88.1892,88.209,88.0902,88.1199,41539.0
2025-02-06 12:00:00,88.97,89.06,88.94,89.05,61272.0,88.11,88.1991,88.0803,88.1892,61272.0
2025-02-06 12:05:00,89.05,89.05,88.96,88.99,41584.0,88.1892,88.1892,88.1001,88.1298,41584.0
2025-02-06 12:10:00,88.98,89.03,88.97,88.98,45245.0,88.1199,88.1694,88.11,88.1199,45245.0
2025-02-06 12:15:00,88.98,89.05,88.94,89.02,41775.0,88.1199,88.1892,88.0803,88.1595,41775.0
2025-02-06 12:20:00,89.02,89.04,88.99,89.0,59727.0,88.1595,88.1793,88.1298,88.1397,59727.0
2025-02-06 12:25:00,89.0,89.02,88.95,88.97,72905.0,88.1397,88.1595,88.0902,88.11,72905.0
2025-02-06 12:30:00,88.96,88.97,88.91,88.93,74501.0,88.1001,88.11,88.0506,88.0704,74501.0
2025-02-06 12:35:00,88.93,88.99,88.9,88.95,49821.0,88.0704,88.1298,88.0407,88.0902,49821.0
2025-02-06 12:40:00,88.95,88.98,88.94,88.97,56987.0,88.0902,88.1199,88.0803,88.11,56987.0
2025-02-06 12:45:00,88.98,89.02,88.97,89.01,63742.0,88.1199,88.1595,88.11,88.1496,63742.0
2025-02-06 12:50:00,89.01,89.03,88.99,89.02,55185.0,88.1496,88.1694,88.1298,88.1595,55185.0
2025-02-06 12:55:00,89.02,89.11,88.97,89.11,66313.0,88.1595,88.2486,88.11,88.2486,66313.0
2025-02-06 13:00:00,89.11,89.15,89.09,89.09,56848.0,88.2486,88.2882,88.2288,88.2288,56848.0
2025-02-06 13:05:00,89.1,89.17,89.06,89.09,62976.0,88.2387,88.308,88.1991,88.2288,62976.0
2025-02-06 13:10:00,89.09,89.14,89.09,89.11,136307.0,88.2288,88.2783,88.2288,88.2486,136307.0
2025-02-06 13:15:00,89.12,89.18,89.08,89.12,153535.0,88.2585,88.3179,88.2189,88.2585,153535.0
2025-02-06 13:20:00,89.12,89.16,89.07,89.14,38234.0,88.2585,88.2981,88.209,88.2783,38234.0
2025-02-06 13:25:00,89.15,89.17,89.08,89.13,37211.0,88.2882,88.308,88.2189,88.2684,37211.0
2025-02-06 13:30:00,89.13,89.14,89.09,89.12,32440.0,88.2684,88.2783,88.2288,88.2585,32440.0
2025-02-06 13:35:00,89.13,89.13,89.09,89.11,42531.0,88.2684,88.2684,88.2288,88.2486,42531.0
2025-02-06 13:40:00,89.1,89.16,89.08,89.11,41059.0,88.2387,88.2981,88.2189,88.2486,41059.0
2025-02-06 13:45:00,89.11,89.18,89.09,89.18,103141.0,88.2486,88.3179,88.2288,88.3179,103141.0
2025-02-06 13:50:00,89.18,89.21,89.14,89.15,76298.0,88.3179,88.3477,88.2783,88.2882,76298.0
2025-02-06 13:55:00,89.15,89.16,89.11,89.14,73112.0,88.2882,88.2981,88.2486,88.2783,73112.0
2025-02-06 14:00:00,89.14,89.22,89.13,89.14,63542.0,88.2783,88.3576,88.2684,88.2783,63542.0
2025-02-06 14:05:00,89.15,89.18,89.12,89.15,53381.0,88.2882,88.3179,88.2585,88.2882,53381.0
2025-02-06 14:10:00,89.15,89.15,89.08,89.08,35438.0,88.2882,88.2882,88.2189,88.2189,35438.0
2025-02-06 14:15:00,89.09,89.09,88.99,89.0,37693.0,88.2288,88.2288,88.1298,88.1397,37693.0
2025-02-06 14:20:00,89.0,89.01,88.94,88.94,39052.0,88.1397,88.1496,88.0803,88.0803,39052.0
2025-02-06 14:25:00,88.94,88.94,88.84,88.87,35126.0,88.0803,88.0803,87.9812,88.0109,35126.0
2025-02-06 14:30:00,88.86,88.86,88.69,88.7,52405.0,88.001,88.001,87.8327,87.8426,52405.0
2025-02-06 14:35:00,88.7,88.78,88.68,88.76,52141.0,87.8426,87.9218,87.8228,87.902,52141.0
2025-02-06 14:40:00,88.76,88.78,88.72,88.77,30065.0,87.902,87.9218,87.8624,87.9119,30065.0
2025-02-06 14:45:00,88.77,88.9,88.76,88.9,44559.0,87.9119,88.0407,87.902,88.0407,44559.0
2025-02-06 14:50:00,88.9,88.93,88.9,88.92,54994.0,88.0407,88.0704,88.0407,88.0605,54994.0
2025-02-06 14:55:00,88.91,88.93,88.83,88.86,40433.0,88.0506,88.0704,87.9713,88.001,40433.0
2025-02-06 15:00:00,88.86,88.86,88.8,88.83,49590.0,88.001,88.001,87.9416,87.9713,49590.0
2025-02-06 15:05:00,88.83,88.93,88.83,88.93,65545.0,87.9713,88.0704,87.9713,88.0704,65545.0
2025-02-06 15:10:00,88.92,89.0,88.92,89.0,62512.0,88.0605,88.1397,88.0605,88.1397,62512.0
2025-02-06 15:15:00,89.0,89.1,89.0,89.03,46084.0,88.1397,88.2387,88.1397,88.1694,46084.0
2025-02-06 15:20:00,89.02,89.05,89.01,89.04,39811.0,88.1595,88.1892,88.1496,88.1793,39811.0
2025-02-06 15:25:00,89.05,89.09,89.04,89.06,48936.0,88.1892,88.2288,88.1793,88.1991,48936.0
2025-02-06 15:30:00,89.06,89.11,89.06,89.07,74372.0,88.1991,88.2486,88.1991,88.209,74372.0
2025-02-06 15:35:00,89.07,89.13,89.05,89.13,79717.0,88.209,88.2684,88.1892,88.2684,79717.0
2025-02-06 15:40:00,89.12,89.25,89.12,89.23,98893.0,88.2585,88.3873,88.2585,88.3675,98893.0
2025-02-06 15:45:00,89.23,89.35,89.22,89.34,100807.0,88.3675,88.4863,88.3576,88.4764,100807.0
2025-02-06 15:50:00,89.35,89.46,89.3,89.35,288834.0,88.4863,88.5952,88.4368,88.4863,288834.0
2025-02-06 15:55:00,89.36,89.43,89.28,89.38,618701.0,88.4962,88.5655,88.417,88.516,618701.0
2025-02-07 09:30:00,89.15,89.26,88.99,89.03,114306.0,88.2882,88.3972,88.1298,88.1694,114306.0
2025-02-07 09:35:00,89.03,89.08,88.67,88.7,168161.0,88.1694,88.2189,87.8129,87.8426,168161.0
2025-02-07 09:40:00,88.7,89.0,88.67,89.0,115190.0,87.8426,88.1397,87.8129,88.1397,115190.0
2025-02-07 09:45:00,88.99,89.13,88.96,89.01,114043.0,88.1298,88.2684,88.1001,88.1496,114043.0
2025-02-07 09:50:00,89.0,89.14,89.0,89.06,81309.0,88.1397,88.2783,88.1397,88.1991,81309.0
2025-02-07 09:55:00,89.07,89.27,89.07,89.27,44401.0,88.209,88.4071,88.209,88.4071,44401.0
2025-02-07 10:00:00,89.16,89.29,88.94,89.11,159126.0,88.2981,88.4269,88.0803,88.2486,159126.0
2025-02-07 10:05:00,89.09,89.18,89.02,89.15,70868.0,88.2288,88.3179,88.1595,88.2882,70868.0
2025-02-07 10:10:00,89.15,89.15,89.0,89.07,35982.0,88.2882,88.2882,88.1397,88.209,35982.0
2025-02-07 10:15:00,89.07,89.09,88.93,89.05,61344.0,88.209,88.2288,88.0704,88.1892,61344.0
2025-02-07 10:20:00,89.05,89.06,88.95,89.0,51675.0,88.1892,88.1991,88.0902,88.1397,51675.0
2025-02-07 10:25:00,89.0,89.05,88.92,88.94,38727.0,88.1397,88.1892,88.0605,88.0803,38727.0
2025-02-07 10:30:00,88.94,88.98,88.86,88.96,54754.0,88.0803,88.1199,88.001,88.1001,54754.0
2025-02-07 10:35:00,88.98,89.01,88.86,88.87,30915.0,88.1199,88.1496,88.001,88.0109,30915.0
2025-02-07 10:40:00,88.89,88.92,88.84,88.89,31134.0,88.0308,88.0605,87.9812,88.0308,31134.0
2025-02-07 10:45:00,88.87,88.95,88.86,88.95,43091.0,88.0109,88.0902,88.001,88.0902,43091.0
2025-02-07 10:50:00,88.95,89.03,88.52,88.56,250591.0,88.0902,88.1694,87.6643,87.7039,250591.0
2025-02-07 10:55:00,88.59,88.7,88.55,88.64,248215.0,87.7337,87.8426,87.694,87.7832,248215.0
2025-02-07 11:00:00,88.65,88.65,88.45,88.54,231963.0,87.7931,87.7931,87.595,87.6841,231963.0
2025-02-07 11:05:00,88.55,88.84,88.51,88.79,382007.0,87.694,87.9812,87.6544,87.9317,382007.0
2025-02-07 11:10:00,88.79,88.79,88.65,88.72,85635.0,87.9317,87.9317,87.7931,87.8624,85635.0
2025-02-07 11:15:00,88.72,88.89,88.64,88.82,180297.0,87.8624,88.0308,87.7832,87.9614,180297.0
2025-02-07 11:20:00,88.81,88.89,88.6,88.6,64328.0,87.9515,88.0308,87.7436,87.7436,64328.0
2025-02-07 11:25:00,88.59,88.63,88.51,88.53,64963.0,87.7337,87.7733,87.6544,87.6742,64963.0
2025-02-07 11:30:00,88.53,88.61,88.52,88.58,82623.0,87.6742,87.7535,87.6643,87.7237,82623.0
2025-02-07 11:35:00,88.57,88.58,88.49,88.49,56094.0,87.7138,87.7237,87.6346,87.6346,56094.0
2025-02-07 11:40:00,88.48,88.57,88.45,88.48,65498.0,87.6247,87.7138,87.595,87.6247,65498.0
2025-02-07 11:45:00,88.47,88.48,88.37,88.44,93899.0,87.6148,87.6247,87.5158,87.5851,93899.0
2025-02-07 11:50:00,88.44,88.49,88.42,88.48,48285.0,87.5851,87.6346,87.5653,87.6247,48285.0
2025-02-07 11:55:00,88.49,88.6,88.45,88.45,250553.0,87.6346,87.7436,87.595,87.595,250553.0
2025-02-07 12:00:00,88.44,88.49,88.39,88.46,48319.0,87.5851,87.6346,87.5356,87.6049,48319.0
2025-02-07 12:05:00,88.45,88.6,88.38,88.56,61005.0,87.595,87.7436,87.5257,87.7039,61005.0
2025-02-07 12:10:00,88.57,88.61,88.45,88.58,67781.0,87.7138,87.7535,87.595,87.7237,67781.0
2025-02-07 12:15:00,88.59,88.59,88.37,88.53,80304.0,87.7337,87.7337,87.5158,87.6742,80304.0
2025-02-07 12:20:00,88.53,88.66,88.49,88.57,197763.0,87.6742,87.803,87.6346,87.7138,197763.0
2025-02-07 12:25:00,88.56,88.59,88.49,88.55,25604.0,87.7039,87.7337,87.6346,87.694,25604.0
2025-02-07 12:30:00,88.55,88.57,88.45,88.48,19113.0,87.694,87.7138,87.595,87.6247,19113.0
2025-02-07 12:35:00,88.49,88.56,88.47,88.54,10002.0,87.6346,87.7039,87.6148,87.6841,10002.0
2025-02-07 12:40:00,88.54,88.57,88.49,88.53,19952.0,87.6841,87.7138,87.6346,87.6742,19952.0
2025-02-07 12:45:00,88.54,88.64,88.54,88.63,21669.0,87.6841,87.7832,87.6841,87.7733,21669.0
2025-02-07 12:50:00,88.63,88.64,88.57,88.59,11732.0,87.7733,87.7832,87.7138,87.7337,11732.0
2025-02-07 12:55:00,88.59,88.61,88.52,88.53,14509.0,87.7337,87.7535,87.6643,87.6742,14509.0
2025-02-07 13:00:00,88.53,88.65,88.5,88.61,11686.0,87.6742,87.7931,87.6445,87.7535,11686.0
2025-02-07 13:05:00,88.62,88.71,88.62,88.7,17431.0,87.7634,87.8525,87.7634,87.8426,17431.0
2025-02-07 13:10:00,88.7,88.75,88.67,88.74,11383.0,87.8426,87.8921,87.8129,87.8822,11383.0
2025-02-07 13:15:00,88.75,88.81,88.75,88.79,14669.0,87.8921,87.9515,87.8921,87.9317,14669.0
2025-02-07 13:20:00,88.79,88.79,88.71,88.74,26613.0,87.9317,87.9317,87.8525,87.8822,26613.0
2025-02-07 13:25:00,88.75,88.76,88.66,88.67,14660.0,87.8921,87.902,87.803,87.8129,14660.0
2025-02-07 13:30:00,88.66,88.73,88.66,88.73,11708.0,87.803,87.8723,87.803,87.8723,11708.0
2025-02-07 13:35:00,88.73,88.76,88.72,88.73,8119.0,87.8723,87.902,87.8624,87.8723,8119.0
2025-02-07 13:40:00,88.73,88.73,88.59,88.6,22719.0,87.8723,87.8723,87.7337,87.7436,22719.0
2025-02-07 13:45:00,88.62,88.62,88.52,88.57,19982.0,87.7634,87.7634,87.6643,87.7138,19982.0
2025-02-07 13:50:00,88.57,88.57,88.48,88.51,36017.0,87.7138,87.7138,87.6247,87.6544,36017.0
2025-02-07 13:55:00,88.51,88.53,88.44,88.44,34279.0,87.6544,87.6742,87.5851,87.5851,34279.0
2025-02-07 14:00:00,88.44,88.46,88.4,88.45,14983.0,87.5851,87.6049,87.5455,87.595,14983.0
2025-02-07 14:05:00,88.45,88.47,88.42,88.46,37089.0,87.595,87.6148,87.5653,87.6049,37089.0
2025-02-07 14:10:00,88.46,88.48,88.39,88.41,102538.0,87.6049,87.6247,87.5356,87.5554,102538.0
2025-02-07 14:15:00,88.41,88.44,88.38,88.41,13050.0,87.5554,87.5851,87.5257,87.5554,13050.0
2025-02-07 14:20:00,88.41,88.42,88.36,88.41,64751.0,87.5554,87.5653,87.5059,87.5554,64751.0
2025-02-07 14:25:00,88.41,88.44,88.33,88.33,17268.0,87.5554,87.5851,87.4762,87.4762,17268.0
2025-02-07 14:30:00,88.32,88.37,88.27,88.31,110540.0,87.4663,87.5158,87.4167,87.4564,110540.0
2025-02-07 14:35:00,88.31,88.4,88.27,88.4,21779.0,87.4564,87.5455,87.4167,87.5455,21779.0
2025-02-07 14:40:00,88.41,88.43,88.36,88.39,76944.0,87.5554,87.5752,87.5059,87.5356,76944.0
2025-02-07 14:45:00,88.4,88.42,88.34,88.41,14559.0,87.5455,87.5653,87.4861,87.5554,14559.0
2025-02-07 14:50:00,88.41,88.42,88.34,88.34,20990.0,87.5554,87.5653,87.4861,87.4861,20990.0
2025-02-07 14:55:00,88.34,88.35,88.29,88.31,31088.0,87.4861,87.496,87.4366,87.4564,31088.0
2025-02-07 15:00:00,88.3,88.31,88.23,88.23,39267.0,87.4465,87.4564,87.3771,87.3771,39267.0
2025-02-07 15:05:00,88.24,88.31,88.24,88.31,27477.0,87.387,87.4564,87.387,87.4564,27477.0
2025-02-07 15:10:00,88.31,88.35,88.26,88.28,13895.0,87.4564,87.496,87.4068,87.4266,13895.0
2025-02-07 15:15:00,88.28,88.29,88.22,88.29,31676.0,87.4266,87.4366,87.3672,87.4366,31676.0
2025-02-07 15:20:00,88.28,88.36,88.26,88.31,39843.0,87.4266,87.5059,87.4068,87.4564,39843.0
2025-02-07 15:25:00,88.3,88.31,88.24,88.25,12849.0,87.4465,87.4564,87.387,87.3969,12849.0
2025-02-07 15:30:00,88.26,88.33,88.25,88.33,65664.0,87.4068,87.4762,87.3969,87.4762,65664.0
2025-02-07 15:35:00,88.32,88.34,88.25,88.3,79707.0,87.4663,87.4861,87.3969,87.4465,79707.0
2025-02-07 15:40:00,88.3,88.31,88.2,88.2,40547.0,87.4465,87.4564,87.3474,87.3474,40547.0
2025-02-07 15:45:00,88.21,88.3,88.21,88.29,59102.0,87.3573,87.4465,87.3573,87.4366,59102.0
2025-02-07 15:50:00,88.29,88.41,88.29,88.31,132502.0,87.4366,87.5554,87.4366,87.4564,132502.0
2025-02-07 15:55:00,88.3,88.36,88.3,88.31,281092.0,87.4465,87.5059,87.4465,87.4564,281092.0
2025-02-10 09:30:00,88.93,89.03,88.64,88.64,119808.0,88.0704,88.1694,87.7832,87.7832,119808.0
2025-02-10 09:35:00,88.65,88.69,88.37,88.39,54627.0,87.7931,87.8327,87.5158,87.5356,54627.0
2025-02-10 09:40:00,88.42,88.47,88.35,88.41,56320.0,87.5653,87.6148,87.496,87.5554,56320.0
2025-02-10 09:45:00,88.42,88.58,88.39,88.57,57490.0,87.5653,87.7237,87.5356,87.7138,57490.0
2025-02-10 09:50:00,88.57,88.64,88.51,88.52,34307.0,87.7138,87.7832,87.6544,87.6643,34307.0
2025-02-10 09:55:00,88.52,88.58,88.47,88.55,29157.0,87.6643,87.7237,87.6148,87.694,29157.0
2025-02-10 10:00:00,88.55,88.66,88.53,88.66,45230.0,87.694,87.803,87.6742,87.803,45230.0
2025-02-10 10:05:00,88.66,88.72,88.62,88.7,65870.0,87.803,87.8624,87.7634,87.8426,65870.0
2025-02-10 10:10:00,88.7,88.75,88.65,88.66,28739.0,87.8426,87.8921,87.7931,87.803,28739.0
2025-02-10 10:15:00,88.66,88.7,88.64,88.65,33949.0,87.803,87.8426,87.7832,87.7931,33949.0
2025-02-10 10:20:00,88.65,88.67,88.57,88.59,27607.0,87.7931,87.8129,87.7138,87.7337,27607.0
2025-02-10 10:25:00,88.6,88.67,88.59,88.65,23565.0,87.7436,87.8129,87.7337,87.7931,23565.0
2025-02-10 10:30:00,88.66,88.71,88.64,88.67,27345.0,87.803,87.8525,87.7832,87.8129,27345.0
2025-02-10 10:35:00,88.68,88.72,88.56,88.57,40725.0,87.8228,87.8624,87.7039,87.7138,40725.0
2025-02-10 10:40:00,88.56,88.57,88.5,88.57,25800.0,87.7039,87.7138,87.6445,87.7138,25800.0
2025-02-10 10:45:00,88.58,88.68,88.57,88.66,70956.0,87.7237,87.8228,87.7138,87.803,70956.0
2025-02-10 10:50:00,88.66,88.69,88.61,88.62,38774.0,87.803,87.8327,87.7535,87.7634,38774.0
2025-02-10 10:55:00,88.62,88.62,88.44,88.46,26122.0,87.7634,87.7634,87.5851,87.6049,26122.0
2025-02-10 11:00:00,88.48,88.48,88.34,88.36,90890.0,87.6247,87.6247,87.4861,87.5059,90890.0
2025-02-10 11:05:00,88.35,88.38,88.3,88.37,125505.0,87.496,87.5257,87.4465,87.5158,125505.0
2025-02-10 11:10:00,88.36,88.38,88.3,88.37,38363.0,87.5059,87.5257,87.4465,87.5158,38363.0
2025-02-10 11:15:00,88.36,88.36,88.26,88.29,186008.0,87.5059,87.5059,87.4068,87.4366,186008.0
2025-02-10 11:20:00,88.3,88.32,88.28,88.31,45620.0,87.4465,87.4663,87.4266,87.4564,45620.0
2025-02-10 11:25:00,88.31,88.33,88.3,88.33,12709.0,87.4564,87.4762,87.4465,87.4762,12709.0
2025-02-10 11:30:00,88.34,88.37,88.28,88.37,23962.0,87.4861,87.5158,87.4266,87.5158,23962.0
2025-02-10 11:35:00,88.37,88.46,88.37,88.45,11183.0,87.5158,87.6049,87.5158,87.595,11183.0
2025-02-10 11:40:00,88.45,88.53,88.45,88.51,14933.0,87.595,87.6742,87.595,87.6544,14933.0
2025-02-10 11:45:00,88.51,88.53,88.43,88.47,28099.0,87.6544,87.6742,87.5752,87.6148,28099.0
2025-02-10 11:50:00,88.47,88.55,88.45,88.54,36881.0,87.6148,87.694,87.595,87.6841,36881.0
2025-02-10 11:55:00,88.54,88.56,88.47,88.47,16315.0,87.6841,87.7039,87.6148,87.6148,16315.0
2025-02-10 12:00:00,88.48,88.56,88.47,88.48,17798.0,87.6247,87.7039,87.6148,87.6247,17798.0
2025-02-10 12:05:00,88.48,88.48,88.4,88.45,23701.0,87.6247,87.6247,87.5455,87.595,23701.0
2025-02-10 12:10:00,88.46,88.51,88.42,88.51,27209.0,87.6049,87.6544,87.5653,87.6544,27209.0
2025-02-10 12:15:00,88.51,88.54,88.47,88.54,24013.0,87.6544,87.6841,87.6148,87.6841,24013.0
2025-02-10 12:20:00,88.54,88.56,88.53,88.54,35963.0,87.6841,87.7039,87.6742,87.6841,35963.0
2025-02-10 12:25:00,88.53,88.53,88.46,88.46,47668.0,87.6742,87.6742,87.6049,87.6049,47668.0
2025-02-10 12:30:00,88.47,88.53,88.47,88.51,20109.0,87.6148,87.6742,87.6148,87.6544,20109.0
2025-02-10 12:35:00,88.5,88.53,88.49,88.52,11112.0,87.6445,87.6742,87.6346,87.6643,11112.0
2025-02-10 12:40:00,88.51,88.55,88.5,88.52,30638.0,87.6544,87.694,87.6445,87.6643,30638.0
2025-02-10 12:45:00,88.53,88.54,88.5,88.51,47709.0,87.6742,87.6841,87.6445,87.6544,47709.0
2025-02-10 12:50:00,88.51,88.56,88.51,88.55,19508.0,87.6544,87.7039,87.6544,87.694,19508.0
2025-02-10 12:55:00,88.55,88.58,88.54,88.58,11945.0,87.694,87.7237,87.6841,87.7237,11945.0
2025-02-10 13:00:00,88.59,88.67,88.59,88.65,50570.0,87.7337,87.8129,87.7337,87.7931,50570.0
2025-02-10 13:05:00,88.65,88.68,88.65,88.67,29837.0,87.7931,87.8228,87.7931,87.8129,29837.0
2025-02-10 13:10:00,88.67,88.7,88.66,88.69,12834.0,87.8129,87.8426,87.803,87.8327,12834.0
2025-02-10 13:15:00,88.7,88.72,88.65,88.67,37680.0,87.8426,87.8624,87.7931,87.8129,37680.0
2025-02-10 13:20:00,88.67,88.7,88.66,88.68,13444.0,87.8129,87.8426,87.803,87.8228,13444.0
2025-02-10 13:25:00,88.68,88.7,88.61,88.62,23276.0,87.8228,87.8426,87.7535,87.7634,23276.0
2025-02-10 13:30:00,88.62,88.65,88.6,88.64,27435.0,87.7634,87.7931,87.7436,87.7832,27435.0
2025-02-10 13:35:00,88.63,88.68,88.62,88.67,20928.0,87.7733,87.8228,87.7634,87.8129,20928.0
2025-02-10 13:40:00,88.67,88.71,88.66,88.7,27381.0,87.8129,87.8525,87.803,87.8426,27381.0
2025-02-10 13:45:00,88.7,88.75,88.69,88.74,30163.0,87.8426,87.8921,87.8327,87.8822,30163.0
2025-02-10 13:50:00,88.73,88.75,88.71,88.71,17619.0,87.8723,87.8921,87.8525,87.8525,17619.0
2025-02-10 13:55:00,88.7,88.71,88.64,88.65,9292.0,87.8426,87.8525,87.7832,87.7931,9292.0
2025-02-10 14:00:00,88.63,88.63,88.59,88.61,29394.0,87.7733,87.7733,87.7337,87.7535,29394.0
2025-02-10 14:05:00,88.61,88.62,88.59,88.61,34977.0,87.7535,87.7634,87.7337,87.7535,34977.0
2025-02-10 14:10:00,88.6,88.66,88.59,88.66,34530.0,87.7436,87.803,87.7337,87.803,34530.0
2025-02-10 14:15:00,88.66,88.66,88.61,88.61,25138.0,87.803,87.803,87.7535,87.7535,25138.0
2025-02-10 14:20:00,88.61,88.68,88.61,88.66,28874.0,87.7535,87.8228,87.7535,87.803,28874.0
2025-02-10 14:25:00,88.66,88.67,88.63,88.67,18993.0,87.803,87.8129,87.7733,87.8129,18993.0
2025-02-10 14:30:00,88.68,88.71,88.68,88.69,15269.0,87.8228,87.8525,87.8228,87.8327,15269.0
2025-02-10 14:35:00,88.69,88.7,88.65,88.66,18299.0,87.8327,87.8426,87.7931,87.803,18299.0
2025-02-10 14:40:00,88.66,88.67,88.62,88.63,77087.0,87.803,87.8129,87.7634,87.7733,77087.0
2025-02-10 14:45:00,88.62,88.68,88.61,88.67,62686.0,87.7634,87.8228,87.7535,87.8129,62686.0
2025-02-10 14:50:00,88.66,88.68,88.65,88.67,22833.0,87.803,87.8228,87.7931,87.8129,22833.0
2025-02-10 14:55:00,88.67,88.7,88.66,88.67,21083.0,87.8129,87.8426,87.803,87.8129,21083.0
2025-02-10 15:00:00,88.67,88.71,88.64,88.69,145701.0,87.8129,87.8525,87.7832,87.8327,145701.0
2025-02-10 15:05:00,88.69,88.71,88.68,88.7,15574.0,87.8327,87.8525,87.8228,87.8426,15574.0
2025-02-10 15:10:00,88.71,88.75,88.7,88.75,48361.0,87.8525,87.8921,87.8426,87.8921,48361.0
2025-02-10 15:15:00,88.75,88.77,88.73,88.75,30061.0,87.8921,87.9119,87.8723,87.8921,30061.0
2025-02-10 15:20:00,88.75,88.75,88.7,88.72,25436.0,87.8921,87.8921,87.8426,87.8624,25436.0
2025-02-10 15:25:00,88.72,88.72,88.67,88.68,15432.0,87.8624,87.8624,87.8129,87.8228,15432.0
2025-02-10 15:30:00,88.67,88.69,88.66,88.67,22267.0,87.8129,87.8327,87.803,87.8129,22267.0
2025-02-10 15:35:00,88.67,88.69,88.62,88.69,89763.0,87.8129,87.8327,87.7634,87.8327,89763.0
2025-02-10 15:40:00,88.69,88.7,88.65,88.7,37864.0,87.8327,87.8426,87.7931,87.8426,37864.0
2025-02-10 15:45:00,88.7,88.78,88.7,88.78,82473.0,87.8426,87.9218,87.8426,87.9218,82473.0
2025-02-10 15:50:00,88.78,88.89,88.7,88.7,176207.0,87.9218,88.0308,87.8426,87.8426,176207.0
2025-02-10 15:55:00,88.7,88.78,88.69,88.76,318170.0,87.8426,87.9218,87.8327,87.902,318170.0
2025-02-11 09:30:00,89.02,89.22,88.88,89.09,231278.0,88.1595,88.3576,88.0208,88.2288,231278.0
2025-02-11 09:35:00,89.08,89.2,89.02,89.14,74267.0,88.2189,88.3378,88.1595,88.2783,74267.0
2025-02-11 09:40:00,89.15,89.17,89.04,89.13,53590.0,88.2882,88.308,88.1793,88.2684,53590.0
2025-02-11 09:45:00,89.13,89.21,89.07,89.13,37328.0,88.2684,88.3477,88.209,88.2684,37328.0
2025-02-11 09:50:00,89.13,89.22,89.09,89.19,50396.0,88.2684,88.3576,88.2288,88.3279,50396.0
2025-02-11 09:55:00,89.18,89.25,89.04,89.22,54965.0,88.3179,88.3873,88.1793,88.3576,54965.0
2025-02-11 10:00:00,89.23,89.27,89.11,89.22,131175.0,88.3675,88.4071,88.2486,88.3576,131175.0
2025-02-11 10:05:00,89.21,89.23,89.13,89.15,60761.0,88.3477,88.3675,88.2684,88.2882,60761.0
2025-02-11 10:10:00,89.16,89.26,89.11,89.23,59226.0,88.2981,88.3972,88.2486,88.3675,59226.0
2025-02-11 10:15:00,89.23,89.25,89.19,89.22,41580.0,88.3675,88.3873,88.3279,88.3576,41580.0
2025-02-11 10:20:00,89.23,89.31,89.18,89.31,68706.0,88.3675,88.4467,88.3179,88.4467,68706.0
2025-02-11 10:25:00,89.31,89.32,89.23,89.3,41893.0,88.4467,88.4566,88.3675,88.4368,41893.0
2025-02-11 10:30:00,89.31,89.35,89.29,89.34,42989.0,88.4467,88.4863,88.4269,88.4764,42989.0
2025-02-11 10:35:00,89.34,89.43,89.34,89.4,34144.0,88.4764,88.5655,88.4764,88.5358,34144.0
2025-02-11 10:40:00,89.4,89.51,89.4,89.48,45248.0,88.5358,88.6448,88.5358,88.615,45248.0
2025-02-11 10:45:00,89.48,89.56,89.47,89.53,68861.0,88.615,88.6943,88.6051,88.6646,68861.0
2025-02-11 10:50:00,89.52,89.62,89.5,89.61,37994.0,88.6547,88.7537,88.6349,88.7438,37994.0
2025-02-11 10:55:00,89.6,89.71,89.59,89.67,69412.0,88.7339,88.8428,88.724,88.8032,69412.0
2025-02-11 11:00:00,89.68,89.72,89.65,89.72,26018.0,88.8131,88.8527,88.7834,88.8527,26018.0
2025-02-11 11:05:00,89.72,89.83,89.7,89.78,77274.0,88.8527,88.9617,88.8329,88.9121,77274.0
2025-02-11 11:10:00,89.77,89.77,89.69,89.7,40188.0,88.9022,88.9022,88.823,88.8329,40188.0
2025-02-11 11:15:00,89.69,89.72,89.62,89.63,24383.0,88.823,88.8527,88.7537,88.7636,24383.0
2025-02-11 11:20:00,89.64,89.64,89.57,89.6,26252.0,88.7735,88.7735,88.7042,88.7339,26252.0
2025-02-11 11:25:00,89.61,89.62,89.54,89.56,74564.0,88.7438,88.7537,88.6745,88.6943,74564.0
2025-02-11 11:30:00,89.56,89.61,89.54,89.55,97623.0,88.6943,88.7438,88.6745,88.6844,97623.0
2025-02-11 11:35:00,89.55,89.56,89.49,89.51,120803.0,88.6844,88.6943,88.625,88.6448,120803.0
2025-02-11 11:40:00,89.51,89.54,89.45,89.48,85118.0,88.6448,88.6745,88.5853,88.615,85118.0
2025-02-11 11:45:00,89.47,89.47,89.37,89.4,82265.0,88.6051,88.6051,88.5061,88.5358,82265.0
2025-02-11 11:50:00,89.39,89.4,89.34,89.37,110555.0,88.5259,88.5358,88.4764,88.5061,110555.0
2025-02-11 11:55:00,89.37,89.47,89.36,89.45,48206.0,88.5061,88.6051,88.4962,88.5853,48206.0
2025-02-11 12:00:00,89.45,89.5,89.43,89.5,38899.0,88.5853,88.6349,88.5655,88.6349,38899.0
2025-02-11 12:05:00,89.49,89.52,89.46,89.48,110440.0,88.625,88.6547,88.5952,88.615,110440.0
2025-02-11 12:10:00,89.48,89.48,89.41,89.45,111949.0,88.615,88.615,88.5457,88.5853,111949.0
2025-02-11 12:15:00,89.45,89.5,89.44,89.48,17797.0,88.5853,88.6349,88.5754,88.615,17797.0
2025-02-11 12:20:00,89.48,89.49,89.43,89.44,29791.0,88.615,88.625,88.5655,88.5754,29791.0
2025-02-11 12:25:00,89.44,89.45,89.38,89.39,26436.0,88.5754,88.5853,88.516,88.5259,26436.0
2025-02-11 12:30:00,89.39,89.41,89.38,89.41,8892.0,88.5259,88.5457,88.516,88.5457,8892.0
2025-02-11 12:35:00,89.41,89.42,89.37,89.39,6219.0,88.5457,88.5556,88.5061,88.5259,6219.0
2025-02-11 12:40:00,89.39,89.4,89.35,89.4,15368.0,88.5259,88.5358,88.4863,88.5358,15368.0
2025-02-11 12:45:00,89.4,89.42,89.33,89.34,13463.0,88.5358,88.5556,88.4665,88.4764,13463.0
2025-02-11 12:50:00,89.33,89.34,89.31,89.33,21020.0,88.4665,88.4764,88.4467,88.4665,21020.0
2025-02-11 12:55:00,89.32,89.32,89.27,89.3,13106.0,88.4566,88.4566,88.4071,88.4368,13106.0
2025-02-11 13:00:00,89.29,89.3,89.22,89.23,15749.0,88.4269,88.4368,88.3576,88.3675,15749.0
2025-02-11 13:05:00,89.23,89.26,89.22,89.25,17172.0,88.3675,88.3972,88.3576,88.3873,17172.0
2025-02-11 13:10:00,89.26,89.28,89.22,89.24,17501.0,88.3972,88.417,88.3576,88.3774,17501.0
2025-02-11 13:15:00,89.24,89.26,89.22,89.25,7738.0,88.3774,88.3972,88.3576,88.3873,7738.0
2025-02-11 13:20:00,89.26,89.26,89.18,89.2,12407.0,88.3972,88.3972,88.3179,88.3378,12407.0
2025-02-11 13:25:00,89.19,89.2,89.12,89.14,11498.0,88.3279,88.3378,88.2585,88.2783,11498.0
2025-02-11 13:30:00,89.13,89.18,89.12,89.16,19099.0,88.2684,88.3179,88.2585,88.2981,19099.0
2025-02-11 13:35:00,89.16,89.25,89.13,89.23,25912.0,88.2981,88.3873,88.2684,88.3675,25912.0
2025-02-11 13:40:00,89.23,89.28,89.23,89.25,9552.0,88.3675,88.417,88.3675,88.3873,9552.0
2025-02-11 13:45:00,89.24,89.27,89.22,89.25,36728.0,88.3774,88.4071,88.3576,88.3873,36728.0
2025-02-11 13:50:00,89.25,89.25,89.21,89.21,19386.0,88.3873,88.3873,88.3477,88.3477,19386.0
2025-02-11 13:55:00,89.2,89.22,89.19,89.2,26179.0,88.3378,88.3576,88.3279,88.3378,26179.0
2025-02-11 14:00:00,89.2,89.23,89.18,89.22,19248.0,88.3378,88.3675,88.3179,88.3576,19248.0
2025-02-11 14:05:00,89.21,89.25,89.19,89.25,15869.0,88.3477,88.3873,88.3279,88.3873,15869.0
2025-02-11 14:10:00,89.25,89.25,89.22,89.23,12318.0,88.3873,88.3873,88.3576,88.3675,12318.0
2025-02-11 14:15:00,89.23,89.25,89.21,89.25,9291.0,88.3675,88.3873,88.3477,88.3873,9291.0
2025-02-11 14:20:00,89.25,89.29,89.23,89.29,25428.0,88.3873,88.4269,88.3675,88.4269,25428.0
2025-02-11 14:25:00,89.29,89.31,89.27,89.28,68436.0,88.4269,88.4467,88.4071,88.417,68436.0
2025-02-11 14:30:00,89.28,89.37,89.28,89.37,28795.0,88.417,88.5061,88.417,88.5061,28795.0
2025-02-11 14:35:00,89.36,89.41,89.36,89.39,18814.0,88.4962,88.5457,88.4962,88.5259,18814.0
2025-02-11 14:40:00,89.39,89.46,89.38,89.4,37704.0,88.5259,88.5952,88.516,88.5358,37704.0
2025-02-11 14:45:00,89.4,89.4,89.32,89.34,15916.0,88.5358,88.5358,88.4566,88.4764,15916.0
2025-02-11 14:50:00,89.34,89.39,89.34,89.38,36573.0,88.4764,88.5259,88.4764,88.516,36573.0
2025-02-11 14:55:00,89.38,89.38,89.33,89.34,22902.0,88.516,88.516,88.4665,88.4764,22902.0
2025-02-11 15:00:00,89.34,89.35,89.27,89.27,26839.0,88.4764,88.4863,88.4071,88.4071,26839.0
2025-02-11 15:05:00,89.28,89.28,89.2,89.22,108539.0,88.417,88.417,88.3378,88.3576,108539.0
2025-02-11 15:10:00,89.22,89.3,89.22,89.3,34889.0,88.3576,88.4368,88.3576,88.4368,34889.0
2025-02-11 15:15:00,89.29,89.3,89.27,89.3,16646.0,88.4269,88.4368,88.4071,88.4368,16646.0
2025-02-11 15:20:00,89.3,89.31,89.27,89.28,26414.0,88.4368,88.4467,88.4071,88.417,26414.0
2025-02-11 15:25:00,89.27,89.31,89.23,89.3,31521.0,88.4071,88.4467,88.3675,88.4368,31521.0
2025-02-11 15:30:00,89.31,89.42,89.3,89.4,36819.0,88.4467,88.5556,88.4368,88.5358,36819.0
2025-02-11 15:35:00,89.4,89.43,89.36,89.38,44097.0,88.5358,88.5655,88.4962,88.516,44097.0
2025-02-11 15:40:00,89.37,89.38,89.32,89.34,39047.0,88.5061,88.516,88.4566,88.4764,39047.0
2025-02-11 15:45:00,89.33,89.35,89.3,89.32,40426.0,88.4665,88.4863,88.4368,88.4566,40426.0
2025-02-11 15:50:00,89.32,89.37,89.16,89.2,112492.0,88.4566,88.5061,88.2981,88.3378,112492.0
2025-02-11 15:55:00,89.21,89.29,89.19,89.26,422118.0,88.3477,88.4269,88.3279,88.3972,422118.0
2025-02-12 09:30:00,88.06,88.06,87.85,87.88,171121.0,87.2088,87.2088,87.0008,87.0305,171121.0
2025-02-12 09:35:00,87.87,88.02,87.78,87.97,322903.0,87.0206,87.1692,86.9315,87.1196,322903.0
2025-02-12 09:40:00,87.96,87.97,87.76,87.84,125753.0,87.1097,87.1196,86.9117,86.9909,125753.0
2025-02-12 09:45:00,87.84,88.02,87.83,88.01,44112.0,86.9909,87.1692,86.981,87.1593,44112.0
2025-02-12 09:50:00,88.0,88.24,87.98,88.15,243604.0,87.1494,87.387,87.1295,87.2979,243604.0
2025-02-12 09:55:00,88.14,88.26,88.11,88.25,43413.0,87.288,87.4068,87.2583,87.3969,43413.0
2025-02-12 10:00:00,88.24,88.25,88.08,88.08,45967.0,87.387,87.3969,87.2286,87.2286,45967.0
2025-02-12 10:05:00,88.05,88.22,88.04,88.22,29127.0,87.1989,87.3672,87.189,87.3672,29127.0
2025-02-12 10:10:00,88.22,88.25,88.14,88.2,22576.0,87.3672,87.3969,87.288,87.3474,22576.0
2025-02-12 10:15:00,88.21,88.32,88.21,88.3,30768.0,87.3573,87.4663,87.3573,87.4465,30768.0
2025-02-12 10:20:00,88.31,88.49,88.27,88.44,38739.0,87.4564,87.6346,87.4167,87.5851,38739.0
2025-02-12 10:25:00,88.43,88.48,88.4,88.44,42982.0,87.5752,87.6247,87.5455,87.5851,42982.0
2025-02-12 10:30:00,88.43,88.51,88.38,88.51,61775.0,87.5752,87.6544,87.5257,87.6544,61775.0
2025-02-12 10:35:00,88.51,88.64,88.5,88.53,427388.0,87.6544,87.7832,87.6445,87.6742,427388.0
2025-02-12 10:40:00,88.54,88.67,88.47,88.66,61645.0,87.6841,87.8129,87.6148,87.803,61645.0
2025-02-12 10:45:00,88.67,88.67,88.6,88.65,82552.0,87.8129,87.8129,87.7436,87.7931,82552.0
2025-02-12 10:50:00,88.64,88.64,88.5,88.58,69945.0,87.7832,87.7832,87.6445,87.7237,69945.0
2025-02-12 10:55:00,88.57,88.68,88.55,88.65,44018.0,87.7138,87.8228,87.694,87.7931,44018.0
2025-02-12 11:00:00,88.65,88.65,88.54,88.54,48332.0,87.7931,87.7931,87.6841,87.6841,48332.0
2025-02-12 11:05:00,88.52,88.55,88.43,88.43,50837.0,87.6643,87.694,87.5752,87.5752,50837.0
2025-02-12 11:10:00,88.42,88.48,88.38,88.4,29539.0,87.5653,87.6247,87.5257,87.5455,29539.0
2025-02-12 11:15:00,88.42,88.43,88.35,88.4,75082.0,87.5653,87.5752,87.496,87.5455,75082.0
2025-02-12 11:20:00,88.41,88.41,88.33,88.37,32862.0,87.5554,87.5554,87.4762,87.5158,32862.0
2025-02-12 11:25:00,88.37,88.4,88.32,88.38,25251.0,87.5158,87.5455,87.4663,87.5257,25251.0
2025-02-12 11:30:00,88.37,88.42,88.34,88.41,19389.0,87.5158,87.5653,87.4861,87.5554,19389.0
2025-02-12 11:35:00,88.4,88.47,88.37,88.44,19858.0,87.5455,87.6148,87.5158,87.5851,19858.0
2025-02-12 11:40:00,88.44,88.52,88.39,88.52,18068.0,87.5851,87.6643,87.5356,87.6643,18068.0
2025-02-12 11:45:00,88.53,88.56,88.5,88.56,27931.0,87.6742,87.7039,87.6445,87.7039,27931.0
2025-02-12 11:50:00,88.56,88.72,88.56,88.68,51498.0,87.7039,87.8624,87.7039,87.8228,51498.0
2025-02-12 11:55:00,88.69,88.75,88.66,88.7,28064.0,87.8327,87.8921,87.803,87.8426,28064.0
2025-02-12 12:00:00,88.7,88.74,88.64,88.68,194970.0,87.8426,87.8822,87.7832,87.8228,194970.0
2025-02-12 12:05:00,88.69,88.74,88.64,88.72,25578.0,87.8327,87.8822,87.7832,87.8624,25578.0
2025-02-12 12:10:00,88.72,88.86,88.7,88.82,121846.0,87.8624,88.001,87.8426,87.9614,121846.0
2025-02-12 12:15:00,88.82,88.86,88.81,88.85,16997.0,87.9614,88.001,87.9515,87.9911,16997.0
2025-02-12 12:20:00,88.84,88.94,88.84,88.87,90754.0,87.9812,88.0803,87.9812,88.0109,90754.0
2025-02-12 12:25:00,88.86,88.91,88.85,88.89,22105.0,88.001,88.0506,87.9911,88.0308,22105.0
2025-02-12 12:30:00,88.88,88.9,88.83,88.9,11919.0,88.0208,88.0407,87.9713,88.0407,11919.0
2025-02-12 12:35:00,88.9,88.92,88.84,88.84,11063.0,88.0407,88.0605,87.9812,87.9812,11063.0
2025-02-12 12:40:00,88.84,88.86,88.82,88.86,10642.0,87.9812,88.001,87.9614,88.001,10642.0
2025-02-12 12:45:00,88.86,89.03,88.85,89.0,18511.0,88.001,88.1694,87.9911,88.1397,18511.0
2025-02-12 12:50:00,89.0,89.05,89.0,89.05,18986.0,88.1397,88.1892,88.1397,88.1892,18986.0
2025-02-12 12:55:00,89.06,89.06,89.02,89.03,16440.0,88.1991,88.1991,88.1595,88.1694,16440.0
2025-02-12 13:00:00,89.03,89.07,88.98,88.98,25387.0,88.1694,88.209,88.1199,88.1199,25387.0
2025-02-12 13:05:00,88.98,89.0,88.93,88.94,55273.0,88.1199,88.1397,88.0704,88.0803,55273.0
2025-02-12 13:10:00,88.95,88.98,88.93,88.97,6087.0,88.0902,88.1199,88.0704,88.11,6087.0
2025-02-12 13:15:00,88.98,88.98,88.89,88.91,54404.0,88.1199,88.1199,88.0308,88.0506,54404.0
2025-02-12 13:20:00,88.91,88.95,88.89,88.9,47181.0,88.0506,88.0902,88.0308,88.0407,47181.0
2025-02-12 13:25:00,88.9,88.92,88.84,88.86,111286.0,88.0407,88.0605,87.9812,88.001,111286.0
2025-02-12 13:30:00,88.86,88.92,88.86,88.89,61138.0,88.001,88.0605,88.001,88.0308,61138.0
2025-02-12 13:35:00,88.88,88.91,88.88,88.9,15730.0,88.0208,88.0506,88.0208,88.0407,15730.0
2025-02-12 13:40:00,88.9,88.9,88.79,88.8,13316.0,88.0407,88.0407,87.9317,87.9416,13316.0
2025-02-12 13:45:00,88.79,88.86,88.79,88.8,19969.0,87.9317,88.001,87.9317,87.9416,19969.0
2025-02-12 13:50:00,88.8,88.81,88.75,88.77,23888.0,87.9416,87.9515,87.8921,87.9119,23888.0
2025-02-12 13:55:00,88.77,88.77,88.71,88.71,217437.0,87.9119,87.9119,87.8525,87.8525,217437.0
2025-02-12 14:00:00,88.71,88.71,88.65,88.66,16383.0,87.8525,87.8525,87.7931,87.803,16383.0
2025-02-12 14:05:00,88.66,88.66,88.62,88.65,11142.0,87.803,87.803,87.7634,87.7931,11142.0
2025-02-12 14:10:00,88.64,88.64,88.58,88.59,9324.0,87.7832,87.7832,87.7237,87.7337,9324.0
2025-02-12 14:15:00,88.58,88.59,88.54,88.54,15283.0,87.7237,87.7337,87.6841,87.6841,15283.0
2025-02-12 14:20:00,88.54,88.58,88.51,88.52,162160.0,87.6841,87.7237,87.6544,87.6643,162160.0
2025-02-12 14:25:00,88.53,88.55,88.48,88.52,33001.0,87.6742,87.694,87.6247,87.6643,33001.0
2025-02-12 14:30:00,88.52,88.61,88.52,88.6,11729.0,87.6643,87.7535,87.6643,87.7436,11729.0
2025-02-12 14:35:00,88.59,88.64,88.58,88.63,6065.0,87.7337,87.7832,87.7237,87.7733,6065.0
2025-02-12 14:40:00,88.64,88.66,88.64,88.64,6432.0,87.7832,87.803,87.7832,87.7832,6432.0
2025-02-12 14:45:00,88.65,88.78,88.64,88.75,58248.0,87.7931,87.9218,87.7832,87.8921,58248.0
2025-02-12 14:50:00,88.74,88.74,88.7,88.74,10493.0,87.8822,87.8822,87.8426,87.8822,10493.0
2025-02-12 14:55:00,88.73,88.75,88.68,88.7,10487.0,87.8723,87.8921,87.8228,87.8426,10487.0
2025-02-12 15:00:00,88.7,88.74,88.7,88.73,15151.0,87.8426,87.8822,87.8426,87.8723,15151.0
2025-02-12 15:05:00,88.73,88.76,88.71,88.76,34339.0,87.8723,87.902,87.8525,87.902,34339.0
2025-02-12 15:10:00,88.77,88.77,88.7,88.73,53524.0,87.9119,87.9119,87.8426,87.8723,53524.0
2025-02-12 15:15:00,88.73,88.73,88.64,88.64,29440.0,87.8723,87.8723,87.7832,87.7832,29440.0
2025-02-12 15:20:00,88.65,88.71,88.64,88.69,20566.0,87.7931,87.8525,87.7832,87.8327,20566.0
2025-02-12 15:25:00,88.69,88.69,88.59,88.59,16895.0,87.8327,87.8327,87.7337,87.7337,16895.0
2025-02-12 15:30:00,88.59,88.64,88.57,88.59,102423.0,87.7337,87.7832,87.7138,87.7337,102423.0
2025-02-12 15:35:00,88.59,88.66,88.59,88.66,46355.0,87.7337,87.803,87.7337,87.803,46355.0
2025-02-12 15:40:00,88.66,88.68,88.54,88.55,48837.0,87.803,87.8228,87.6841,87.694,48837.0
2025-02-12 15:45:00,88.56,88.58,88.53,88.58,65444.0,87.7039,87.7237,87.6742,87.7237,65444.0
2025-02-12 15:50:00,88.57,88.71,88.51,88.52,231601.0,87.7138,87.8525,87.6544,87.6643,231601.0
2025-02-12 15:55:00,88.53,88.66,88.53,88.61,204512.0,87.6742,87.803,87.6742,87.7535,204512.0
2025-02-13 09:30:00,89.11,89.35,89.08,89.11,136312.0,88.2486,88.4863,88.2189,88.2486,136312.0
2025-02-13 09:35:00,89.09,89.1,88.99,89.05,161159.0,88.2288,88.2387,88.1298,88.1892,161159.0
2025-02-13 09:40:00,89.06,89.26,89.05,89.25,70818.0,88.1991,88.3972,88.1892,88.3873,70818.0
2025-02-13 09:45:00,89.25,89.29,89.19,89.21,36851.0,88.3873,88.4269,88.3279,88.3477,36851.0
2025-02-13 09:50:00,89.21,89.22,89.09,89.2,51295.0,88.3477,88.3576,88.2288,88.3378,51295.0
2025-02-13 09:55:00,89.2,89.25,89.14,89.22,22566.0,88.3378,88.3873,88.2783,88.3576,22566.0
2025-02-13 10:00:00,89.23,89.37,89.23,89.28,91103.0,88.3675,88.5061,88.3675,88.417,91103.0
2025-02-13 10:05:00,89.28,89.29,89.21,89.22,24640.0,88.417,88.4269,88.3477,88.3576,24640.0
2025-02-13 10:10:00,89.22,89.39,89.22,89.32,19023.0,88.3576,88.5259,88.3576,88.4566,19023.0
2025-02-13 10:15:00,89.35,89.43,89.3,89.42,75044.0,88.4863,88.5655,88.4368,88.5556,75044.0
2025-02-13 10:20:00,89.41,89.44,89.38,89.43,33807.0,88.5457,88.5754,88.516,88.5655,33807.0
2025-02-13 10:25:00,89.43,89.43,89.3,89.38,23140.0,88.5655,88.5655,88.4368,88.516,23140.0
2025-02-13 10:30:00,89.37,89.37,89.26,89.29,26900.0,88.5061,88.5061,88.3972,88.4269,26900.0
2025-02-13 10:35:00,89.3,89.36,89.29,89.31,46714.0,88.4368,88.4962,88.4269,88.4467,46714.0
2025-02-13 10:40:00,89.31,89.36,89.27,89.3,56411.0,88.4467,88.4962,88.4071,88.4368,56411.0
2025-02-13 10:45:00,89.31,89.35,89.24,89.28,21167.0,88.4467,88.4863,88.3774,88.417,21167.0
2025-02-13 10:50:00,89.29,89.3,89.23,89.23,46632.0,88.4269,88.4368,88.3675,88.3675,46632.0
2025-02-13 10:55:00,89.24,89.28,89.2,89.25,22008.0,88.3774,88.417,88.3378,88.3873,22008.0
2025-02-13 11:00:00,89.25,89.32,89.24,89.32,42215.0,88.3873,88.4566,88.3774,88.4566,42215.0
2025-02-13 11:05:00,89.33,89.4,89.31,89.38,21923.0,88.4665,88.5358,88.4467,88.516,21923.0
2025-02-13 11:10:00,89.38,89.47,89.38,89.45,16601.0,88.516,88.6051,88.516,88.5853,16601.0
2025-02-13 11:15:00,89.45,89.47,89.41,89.44,27864.0,88.5853,88.6051,88.5457,88.5754,27864.0
2025-02-13 11:20:00,89.45,89.46,89.38,89.43,43450.0,88.5853,88.5952,88.516,88.5655,43450.0
2025-02-13 11:25:00,89.43,89.46,89.37,89.39,104199.0,88.5655,88.5952,88.5061,88.5259,104199.0
2025-02-13 11:30:00,89.39,89.5,89.37,89.49,24196.0,88.5259,88.6349,88.5061,88.625,24196.0
2025-02-13 11:35:00,89.49,89.5,89.42,89.48,26098.0,88.625,88.6349,88.5556,88.615,26098.0
2025-02-13 11:40:00,89.48,89.52,89.45,89.51,10150.0,88.615,88.6547,88.5853,88.6448,10150.0
2025-02-13 11:45:00,89.51,89.52,89.48,89.51,11197.0,88.6448,88.6547,88.615,88.6448,11197.0
2025-02-13 11:50:00,89.51,89.54,89.5,89.53,10537.0,88.6448,88.6745,88.6349,88.6646,10537.0
2025-02-13 11:55:00,89.52,89.53,89.48,89.51,22466.0,88.6547,88.6646,88.615,88.6448,22466.0
2025-02-13 12:00:00,89.51,89.51,89.45,89.51,11035.0,88.6448,88.6448,88.5853,88.6448,11035.0
2025-02-13 12:05:00,89.51,89.57,89.5,89.53,10849.0,88.6448,88.7042,88.6349,88.6646,10849.0
2025-02-13 12:10:00,89.52,89.54,89.5,89.54,6777.0,88.6547,88.6745,88.6349,88.6745,6777.0
2025-02-13 12:15:00,89.54,89.61,89.53,89.6,9328.0,88.6745,88.7438,88.6646,88.7339,9328.0
2025-02-13 12:20:00,89.6,89.65,89.59,89.65,17421.0,88.7339,88.7834,88.724,88.7834,17421.0
2025-02-13 12:25:00,89.65,89.71,89.64,89.69,48118.0,88.7834,88.8428,88.7735,88.823,48118.0
2025-02-13 12:30:00,89.68,89.71,89.68,89.69,15199.0,88.8131,88.8428,88.8131,88.823,15199.0
2025-02-13 12:35:00,89.69,89.69,89.64,89.64,10916.0,88.823,88.823,88.7735,88.7735,10916.0
2025-02-13 12:40:00,89.64,89.64,89.52,89.54,10373.0,88.7735,88.7735,88.6547,88.6745,10373.0
2025-02-13 12:45:00,89.54,89.59,89.53,89.57,10035.0,88.6745,88.724,88.6646,88.7042,10035.0
2025-02-13 12:50:00,89.57,89.57,89.54,89.56,15469.0,88.7042,88.7042,88.6745,88.6943,15469.0
2025-02-13 12:55:00,89.56,89.56,89.48,89.51,38997.0,88.6943,88.6943,88.615,88.6448,38997.0
2025-02-13 13:00:00,89.51,89.51,89.47,89.47,7980.0,88.6448,88.6448,88.6051,88.6051,7980.0
2025-02-13 13:05:00,89.48,89.52,89.48,89.5,10883.0,88.615,88.6547,88.615,88.6349,10883.0
2025-02-13 13:10:00,89.51,89.55,89.5,89.55,18905.0,88.6448,88.6844,88.6349,88.6844,18905.0
2025-02-13 13:15:00,89.55,89.6,89.51,89.55,41963.0,88.6844,88.7339,88.6448,88.6844,41963.0
2025-02-13 13:20:00,89.54,89.59,89.52,89.54,29525.0,88.6745,88.724,88.6547,88.6745,29525.0
2025-02-13 13:25:00,89.55,89.64,89.53,89.62,14461.0,88.6844,88.7735,88.6646,88.7537,14461.0
2025-02-13 13:30:00,89.63,89.63,89.54,89.56,8127.0,88.7636,88.7636,88.6745,88.6943,8127.0
2025-02-13 13:35:00,89.56,89.69,89.55,89.68,18691.0,88.6943,88.823,88.6844,88.8131,18691.0
2025-02-13 13:40:00,89.69,89.7,89.5,89.61,292821.0,88.823,88.8329,88.6349,88.7438,292821.0
2025-02-13 13:45:00,89.6,89.71,89.57,89.7,32757.0,88.7339,88.8428,88.7042,88.8329,32757.0
2025-02-13 13:50:00,89.69,89.7,89.6,89.68,276660.0,88.823,88.8329,88.7339,88.8131,276660.0
2025-02-13 13:55:00,89.68,89.77,89.64,89.76,57736.0,88.8131,88.9022,88.7735,88.8923,57736.0
2025-02-13 14:00:00,89.74,89.8,89.74,89.8,50598.0,88.8725,88.932,88.8725,88.932,50598.0
2025-02-13 14:05:00,89.8,89.86,89.79,89.85,14456.0,88.932,88.9914,88.9221,88.9815,14456.0
2025-02-13 14:10:00,89.85,89.88,89.83,89.87,25280.0,88.9815,89.0112,88.9617,89.0013,25280.0
2025-02-13 14:15:00,89.89,90.02,89.88,90.0,110765.0,89.0211,89.1498,89.0112,89.13,110765.0
2025-02-13 14:20:00,90.01,90.03,89.97,89.99,98721.0,89.1399,89.1597,89.1003,89.1201,98721.0
2025-02-13 14:25:00,89.98,89.99,89.94,89.98,47250.0,89.1102,89.1201,89.0706,89.1102,47250.0
2025-02-13 14:30:00,89.98,90.01,89.96,89.98,21665.0,89.1102,89.1399,89.0904,89.1102,21665.0
2025-02-13 14:35:00,89.98,90.12,89.97,90.09,20207.0,89.1102,89.2489,89.1003,89.2192,20207.0
2025-02-13 14:40:00,90.1,90.11,90.04,90.05,38508.0,89.2291,89.239,89.1696,89.1795,38508.0
2025-02-13 14:45:00,90.04,90.07,90.02,90.03,70853.0,89.1696,89.1993,89.1498,89.1597,70853.0
2025-02-13 14:50:00,90.03,90.14,90.03,90.09,98672.0,89.1597,89.2687,89.1597,89.2192,98672.0
2025-02-13 14:55:00,90.09,90.11,90.03,90.06,15327.0,89.2192,89.239,89.1597,89.1894,15327.0
2025-02-13 15:00:00,90.06,90.14,90.05,90.14,62409.0,89.1894,89.2687,89.1795,89.2687,62409.0
2025-02-13 15:05:00,90.14,90.19,90.11,90.17,47171.0,89.2687,89.3182,89.239,89.2984,47171.0
2025-02-13 15:10:00,90.16,90.19,90.13,90.18,33992.0,89.2885,89.3182,89.2588,89.3083,33992.0
2025-02-13 15:15:00,90.19,90.24,90.18,90.23,62793.0,89.3182,89.3677,89.3083,89.3578,62793.0
2025-02-13 15:20:00,90.22,90.22,90.15,90.19,69965.0,89.3479,89.3479,89.2786,89.3182,69965.0
2025-02-13 15:25:00,90.19,90.24,90.18,90.24,24292.0,89.3182,89.3677,89.3083,89.3677,24292.0
2025-02-13 15:30:00,90.23,90.27,90.21,90.23,79001.0,89.3578,89.3974,89.338,89.3578,79001.0
2025-02-13 15:35:00,90.23,90.24,90.16,90.22,86137.0,89.3578,89.3677,89.2885,89.3479,86137.0
2025-02-13 15:40:00,90.21,90.21,90.13,90.14,78149.0,89.338,89.338,89.2588,89.2687,78149.0
2025-02-13 15:45:00,90.13,90.22,90.12,90.2,79230.0,89.2588,89.3479,89.2489,89.3281,79230.0
2025-02-13 15:50:00,90.2,90.24,90.14,90.18,190565.0,89.3281,89.3677,89.2687,89.3083,190565.0
2025-02-13 15:55:00,90.19,90.23,90.12,90.17,681897.0,89.3182,89.3578,89.2489,89.2984,681897.0
2025-02-14 09:30:00,90.42,90.67,90.36,90.59,173507.0,89.546,89.7935,89.4865,89.7143,173507.0
2025-02-14 09:35:00,90.59,90.79,90.51,90.77,96302.0,89.7143,89.9124,89.6351,89.8926,96302.0
2025-02-14 09:40:00,90.75,90.85,90.72,90.85,51098.0,89.8728,89.9718,89.8431,89.9718,51098.0
2025-02-14 09:45:00,90.85,90.87,90.6,90.61,87526.0,89.9718,89.9916,89.7242,89.7341,87526.0
2025-02-14 09:50:00,90.61,90.69,90.6,90.68,24577.0,89.7341,89.8134,89.7242,89.8035,24577.0
2025-02-14 09:55:00,90.68,90.76,90.66,90.76,22241.0,89.8035,89.8827,89.7836,89.8827,22241.0
2025-02-14 10:00:00,90.76,90.77,90.64,90.77,88259.0,89.8827,89.8926,89.7638,89.8926,88259.0
2025-02-14 10:05:00,90.78,90.82,90.68,90.71,23935.0,89.9025,89.9421,89.8035,89.8332,23935.0
2025-02-14 10:10:00,90.7,90.7,90.57,90.57,27566.0,89.8233,89.8233,89.6945,89.6945,27566.0
2025-02-14 10:15:00,90.57,90.59,90.48,90.51,53053.0,89.6945,89.7143,89.6054,89.6351,53053.0
2025-02-14 10:20:00,90.51,90.55,90.44,90.46,88012.0,89.6351,89.6747,89.5658,89.5856,88012.0
2025-02-14 10:25:00,90.47,90.5,90.4,90.42,29408.0,89.5955,89.6252,89.5262,89.546,29408.0
2025-02-14 10:30:00,90.43,90.46,90.32,90.34,69350.0,89.5559,89.5856,89.4469,89.4667,69350.0
2025-02-14 10:35:00,90.33,90.43,90.29,90.3,71635.0,89.4568,89.5559,89.4172,89.4271,71635.0
2025-02-14 10:40:00,90.31,90.38,90.3,90.31,31311.0,89.437,89.5064,89.4271,89.437,31311.0
2025-02-14 10:45:00,90.31,90.41,90.31,90.41,138931.0,89.437,89.5361,89.437,89.5361,138931.0
2025-02-14 10:50:00,90.4,90.45,90.39,90.42,69843.0,89.5262,89.5757,89.5163,89.546,69843.0
2025-02-14 10:55:00,90.41,90.41,90.32,90.35,28801.0,89.5361,89.5361,89.4469,89.4766,28801.0
2025-02-14 11:00:00,90.36,90.46,90.35,90.46,35367.0,89.4865,89.5856,89.4766,89.5856,35367.0
2025-02-14 11:05:00,90.45,90.49,90.43,90.49,28806.0,89.5757,89.6153,89.5559,89.6153,28806.0
2025-02-14 11:10:00,90.5,90.52,90.42,90.44,59029.0,89.6252,89.645,89.546,89.5658,59029.0
2025-02-14 11:15:00,90.42,90.44,90.32,90.33,24798.0,89.546,89.5658,89.4469,89.4568,24798.0
2025-02-14 11:20:00,90.33,90.35,90.29,90.31,33845.0,89.4568,89.4766,89.4172,89.437,33845.0
2025-02-14 11:25:00,90.31,90.38,90.3,90.34,12874.0,89.437,89.5064,89.4271,89.4667,12874.0
2025-02-14 11:30:00,90.33,90.36,90.29,90.36,18768.0,89.4568,89.4865,89.4172,89.4865,18768.0
2025-02-14 11:35:00,90.37,90.43,90.36,90.41,37199.0,89.4964,89.5559,89.4865,89.5361,37199.0
2025-02-14 11:40:00,90.42,90.46,90.4,90.43,10293.0,89.546,89.5856,89.5262,89.5559,10293.0
2025-02-14 11:45:00,90.43,90.46,90.39,90.42,11672.0,89.5559,89.5856,89.5163,89.546,11672.0
2025-02-14 11:50:00,90.41,90.52,90.4,90.52,23142.0,89.5361,89.645,89.5262,89.645,23142.0
2025-02-14 11:55:00,90.52,90.6,90.51,90.59,56597.0,89.645,89.7242,89.6351,89.7143,56597.0
2025-02-14 12:00:00,90.59,90.63,90.57,90.58,27105.0,89.7143,89.7539,89.6945,89.7044,27105.0
2025-02-14 12:05:00,90.58,90.58,90.52,90.53,10153.0,89.7044,89.7044,89.645,89.6549,10153.0
2025-02-14 12:10:00,90.53,90.55,90.48,90.54,14845.0,89.6549,89.6747,89.6054,89.6648,14845.0
2025-02-14 12:15:00,90.54,90.54,90.5,90.52,9541.0,89.6648,89.6648,89.6252,89.645,9541.0
2025-02-14 12:20:00,90.52,90.56,90.5,90.5,5594.0,89.645,89.6846,89.6252,89.6252,5594.0
2025-02-14 12:25:00,90.5,90.51,90.44,90.45,16310.0,89.6252,89.6351,89.5658,89.5757,16310.0
2025-02-14 12:30:00,90.45,90.47,90.41,90.44,11511.0,89.5757,89.5955,89.5361,89.5658,11511.0
2025-02-14 12:35:00,90.46,90.48,90.44,90.44,16212.0,89.5856,89.6054,89.5658,89.5658,16212.0
2025-02-14 12:40:00,90.44,90.45,90.36,90.39,20569.0,89.5658,89.5757,89.4865,89.5163,20569.0
2025-02-14 12:45:00,90.4,90.45,90.4,90.44,13670.0,89.5262,89.5757,89.5262,89.5658,13670.0
2025-02-14 12:50:00,90.45,90.46,90.42,90.45,29845.0,89.5757,89.5856,89.546,89.5757,29845.0
2025-02-14 12:55:00,90.45,90.46,90.36,90.39,19532.0,89.5757,89.5856,89.4865,89.5163,19532.0
2025-02-14 13:00:00,90.38,90.39,90.35,90.36,12035.0,89.5064,89.5163,89.4766,89.4865,12035.0
2025-02-14 13:05:00,90.36,90.37,90.33,90.35,57473.0,89.4865,89.4964,89.4568,89.4766,57473.0
2025-02-14 13:10:00,90.35,90.38,90.33,90.34,33546.0,89.4766,89.5064,89.4568,89.4667,33546.0
2025-02-14 13:15:00,90.34,90.39,90.33,90.39,14312.0,89.4667,89.5163,89.4568,89.5163,14312.0
2025-02-14 13:20:00,90.39,90.39,90.35,90.37,15271.0,89.5163,89.5163,89.4766,89.4964,15271.0
2025-02-14 13:25:00,90.36,90.37,90.34,90.36,34709.0,89.4865,89.4964,89.4667,89.4865,34709.0
2025-02-14 13:30:00,90.36,90.41,90.35,90.4,28955.0,89.4865,89.5361,89.4766,89.5262,28955.0
2025-02-14 13:35:00,90.41,90.42,90.38,90.42,18643.0,89.5361,89.546,89.5064,89.546,18643.0
2025-02-14 13:40:00,90.41,90.41,90.38,90.41,8835.0,89.5361,89.5361,89.5064,89.5361,8835.0
2025-02-14 13:45:00,90.41,90.43,90.41,90.43,9785.0,89.5361,89.5559,89.5361,89.5559,9785.0
2025-02-14 13:50:00,90.43,90.45,90.4,90.43,51398.0,89.5559,89.5757,89.5262,89.5559,51398.0
2025-02-14 13:55:00,90.43,90.45,90.42,90.43,9054.0,89.5559,89.5757,89.546,89.5559,9054.0
2025-02-14 14:00:00,90.43,90.49,90.43,90.48,4926.0,89.5559,89.6153,89.5559,89.6054,4926.0
2025-02-14 14:05:00,90.48,90.48,90.46,90.47,6254.0,89.6054,89.6054,89.5856,89.5955,6254.0
2025-02-14 14:10:00,90.47,90.5,90.47,90.49,7397.0,89.5955,89.6252,89.5955,89.6153,7397.0
2025-02-14 14:15:00,90.5,90.5,90.42,90.44,5837.0,89.6252,89.6252,89.546,89.5658,5837.0
2025-02-14 14:20:00,90.42,90.42,90.39,90.42,10108.0,89.546,89.546,89.5163,89.546,10108.0
2025-02-14 14:25:00,90.42,90.42,90.34,90.34,33113.0,89.546,89.546,89.4667,89.4667,33113.0
2025-02-14 14:30:00,90.34,90.41,90.32,90.41,58901.0,89.4667,89.5361,89.4469,89.5361,58901.0
2025-02-14 14:35:00,90.4,90.43,90.38,90.39,15631.0,89.5262,89.5559,89.5064,89.5163,15631.0
2025-02-14 14:40:00,90.39,90.4,90.35,90.37,6211.0,89.5163,89.5262,89.4766,89.4964,6211.0
2025-02-14 14:45:00,90.36,90.37,90.32,90.33,18047.0,89.4865,89.4964,89.4469,89.4568,18047.0
2025-02-14 14:50:00,90.32,90.33,90.27,90.28,16662.0,89.4469,89.4568,89.3974,89.4073,16662.0
2025-02-14 14:55:00,90.29,90.29,90.22,90.27,27850.0,89.4172,89.4172,89.3479,89.3974,27850.0
2025-02-14 15:00:00,90.26,90.28,90.22,90.25,39883.0,89.3875,89.4073,89.3479,89.3776,39883.0
2025-02-14 15:05:00,90.25,90.26,90.22,90.25,19500.0,89.3776,89.3875,89.3479,89.3776,19500.0
2025-02-14 15:10:00,90.24,90.24,90.2,90.22,17621.0,89.3677,89.3677,89.3281,89.3479,17621.0
2025-02-14 15:15:00,90.22,90.24,90.17,90.19,19730.0,89.3479,89.3677,89.2984,89.3182,19730.0
2025-02-14 15:20:00,90.19,90.21,90.13,90.14,24710.0,89.3182,89.338,89.2588,89.2687,24710.0
2025-02-14 15:25:00,90.14,90.16,90.11,90.11,37025.0,89.2687,89.2885,89.239,89.239,37025.0
2025-02-14 15:30:00,90.11,90.15,90.06,90.09,79181.0,89.239,89.2786,89.1894,89.2192,79181.0
2025-02-14 15:35:00,90.08,90.11,90.05,90.11,42131.0,89.2092,89.239,89.1795,89.239,42131.0
2025-02-14 15:40:00,90.1,90.1,90.02,90.04,65835.0,89.2291,89.2291,89.1498,89.1696,65835.0
2025-02-14 15:45:00,90.03,90.03,89.96,89.98,114867.0,89.1597,89.1597,89.0904,89.1102,114867.0
2025-02-14 15:50:00,89.98,90.02,89.89,89.98,228575.0,89.1102,89.1498,89.0211,89.1102,228575.0
2025-02-14 15:55:00,89.98,90.01,89.83,89.86,656118.0,89.1102,89.1399,88.9617,88.9914,656118.0
2025-02-18 09:30:00,90.1,90.11,89.56,89.81,153560.0,89.2291,89.239,88.6943,88.9419,153560.0
2025-02-18 09:35:00,89.8,89.87,89.72,89.77,69789.0,88.932,89.0013,88.8527,88.9022,69789.0
2025-02-18 09:40:00,89.77,89.77,89.55,89.6,64329.0,88.9022,88.9022,88.6844,88.7339,64329.0
2025-02-18 09:45:00,89.59,89.82,89.59,89.75,99671.0,88.724,88.9518,88.724,88.8824,99671.0
2025-02-18 09:50:00,89.75,89.88,89.72,89.81,44374.0,88.8824,89.0112,88.8527,88.9419,44374.0
2025-02-18 09:55:00,89.81,89.87,89.79,89.81,35063.0,88.9419,89.0013,88.9221,88.9419,35063.0
2025-02-18 10:00:00,89.8,90.07,89.8,89.96,37376.0,88.932,89.1993,88.932,89.0904,37376.0
2025-02-18 10:05:00,89.96,90.02,89.93,90.0,33131.0,89.0904,89.1498,89.0607,89.13,33131.0
2025-02-18 10:10:00,90.02,90.11,89.99,90.04,26852.0,89.1498,89.239,89.1201,89.1696,26852.0
2025-02-18 10:15:00,90.04,90.19,90.04,90.17,21917.0,89.1696,89.3182,89.1696,89.2984,21917.0
2025-02-18 10:20:00,90.18,90.23,90.17,90.23,24126.0,89.3083,89.3578,89.2984,89.3578,24126.0
2025-02-18 10:25:00,90.23,90.32,90.23,90.28,31439.0,89.3578,89.4469,89.3578,89.4073,31439.0
2025-02-18 10:30:00,90.28,90.31,90.25,90.29,40537.0,89.4073,89.437,89.3776,89.4172,40537.0
2025-02-18 10:35:00,90.29,90.41,90.29,90.41,34978.0,89.4172,89.5361,89.4172,89.5361,34978.0
2025-02-18 10:40:00,90.42,90.47,90.41,90.47,16479.0,89.546,89.5955,89.5361,89.5955,16479.0
2025-02-18 10:45:00,90.47,90.54,90.43,90.54,26526.0,89.5955,89.6648,89.5559,89.6648,26526.0
2025-02-18 10:50:00,90.56,90.62,90.48,90.48,55109.0,89.6846,89.744,89.6054,89.6054,55109.0
2025-02-18 10:55:00,90.48,90.66,90.47,90.65,38544.0,89.6054,89.7836,89.5955,89.7737,38544.0
2025-02-18 11:00:00,90.65,90.68,90.57,90.59,23416.0,89.7737,89.8035,89.6945,89.7143,23416.0
2025-02-18 11:05:00,90.59,90.61,90.57,90.59,21973.0,89.7143,89.7341,89.6945,89.7143,21973.0
2025-02-18 11:10:00,90.59,90.66,90.56,90.56,28890.0,89.7143,89.7836,89.6846,89.6846,28890.0
2025-02-18 11:15:00,90.57,90.58,90.47,90.48,26147.0,89.6945,89.7044,89.5955,89.6054,26147.0
2025-02-18 11:20:00,90.47,90.49,90.44,90.49,37693.0,89.5955,89.6153,89.5658,89.6153,37693.0
2025-02-18 11:25:00,90.49,90.49,90.45,90.47,21666.0,89.6153,89.6153,89.5757,89.5955,21666.0
2025-02-18 11:30:00,90.47,90.54,90.46,90.52,25158.0,89.5955,89.6648,89.5856,89.645,25158.0
2025-02-18 11:35:00,90.52,90.54,90.47,90.52,20115.0,89.645,89.6648,89.5955,89.645,20115.0
2025-02-18 11:40:00,90.52,90.53,90.48,90.48,6575.0,89.645,89.6549,89.6054,89.6054,6575.0
2025-02-18 11:45:00,90.49,90.51,90.46,90.5,13378.0,89.6153,89.6351,89.5856,89.6252,13378.0
2025-02-18 11:50:00,90.5,90.54,90.5,90.54,18780.0,89.6252,89.6648,89.6252,89.6648,18780.0
2025-02-18 11:55:00,90.54,90.61,90.52,90.61,17970.0,89.6648,89.7341,89.645,89.7341,17970.0
2025-02-18 12:00:00,90.61,90.68,90.61,90.68,11635.0,89.7341,89.8035,89.7341,89.8035,11635.0
2025-02-18 12:05:00,90.69,90.71,90.65,90.66,32480.0,89.8134,89.8332,89.7737,89.7836,32480.0
2025-02-18 12:10:00,90.65,90.7,90.64,90.7,8803.0,89.7737,89.8233,89.7638,89.8233,8803.0
2025-02-18 12:15:00,90.7,90.71,90.64,90.67,30543.0,89.8233,89.8332,89.7638,89.7935,30543.0
2025-02-18 12:20:00,90.67,90.68,90.63,90.64,28254.0,89.7935,89.8035,89.7539,89.7638,28254.0
2025-02-18 12:25:00,90.64,90.7,90.64,90.68,7979.0,89.7638,89.8233,89.7638,89.8035,7979.0
2025-02-18 12:30:00,90.66,90.69,90.64,90.66,14591.0,89.7836,89.8134,89.7638,89.7836,14591.0
2025-02-18 12:35:00,90.65,90.67,90.61,90.61,7442.0,89.7737,89.7935,89.7341,89.7341,7442.0
2025-02-18 12:40:00,90.61,90.63,90.59,90.59,5836.0,89.7341,89.7539,89.7143,89.7143,5836.0
2025-02-18 12:45:00,90.59,90.64,90.59,90.64,11502.0,89.7143,89.7638,89.7143,89.7638,11502.0
2025-02-18 12:50:00,90.65,90.7,90.64,90.68,13365.0,89.7737,89.8233,89.7638,89.8035,13365.0
2025-02-18 12:55:00,90.68,90.69,90.65,90.66,10652.0,89.8035,89.8134,89.7737,89.7836,10652.0
2025-02-18 13:00:00,90.66,90.67,90.64,90.66,11546.0,89.7836,89.7935,89.7638,89.7836,11546.0
2025-02-18 13:05:00,90.66,90.67,90.63,90.66,17253.0,89.7836,89.7935,89.7539,89.7836,17253.0
2025-02-18 13:10:00,90.66,90.71,90.64,90.7,24885.0,89.7836,89.8332,89.7638,89.8233,24885.0
2025-02-18 13:15:00,90.7,90.71,90.63,90.66,25642.0,89.8233,89.8332,89.7539,89.7836,25642.0
2025-02-18 13:20:00,90.66,90.67,90.62,90.67,10340.0,89.7836,89.7935,89.744,89.7935,10340.0
2025-02-18 13:25:00,90.67,90.67,90.62,90.66,14374.0,89.7935,89.7935,89.744,89.7836,14374.0
2025-02-18 13:30:00,90.66,90.73,90.66,90.72,9988.0,89.7836,89.853,89.7836,89.8431,9988.0
2025-02-18 13:35:00,90.72,90.73,90.71,90.72,9383.0,89.8431,89.853,89.8332,89.8431,9383.0
2025-02-18 13:40:00,90.72,90.73,90.69,90.69,20661.0,89.8431,89.853,89.8134,89.8134,20661.0
2025-02-18 13:45:00,90.69,90.72,90.68,90.7,9544.0,89.8134,89.8431,89.8035,89.8233,9544.0
2025-02-18 13:50:00,90.7,90.74,90.7,90.73,18384.0,89.8233,89.8629,89.8233,89.853,18384.0
2025-02-18 13:55:00,90.73,90.75,90.67,90.68,20375.0,89.853,89.8728,89.7935,89.8035,20375.0
2025-02-18 14:00:00,90.68,90.77,90.68,90.75,21055.0,89.8035,89.8926,89.8035,89.8728,21055.0
2025-02-18 14:05:00,90.75,90.76,90.65,90.69,29007.0,89.8728,89.8827,89.7737,89.8134,29007.0
2025-02-18 14:10:00,90.7,90.74,90.67,90.7,14758.0,89.8233,89.8629,89.7935,89.8233,14758.0
2025-02-18 14:15:00,90.7,90.7,90.63,90.65,26788.0,89.8233,89.8233,89.7539,89.7737,26788.0
2025-02-18 14:20:00,90.64,90.72,90.62,90.68,92898.0,89.7638,89.8431,89.744,89.8035,92898.0
2025-02-18 14:25:00,90.69,90.7,90.61,90.63,21471.0,89.8134,89.8233,89.7341,89.7539,21471.0
2025-02-18 14:30:00,90.63,90.68,90.62,90.65,26283.0,89.7539,89.8035,89.744,89.7737,26283.0
2025-02-18 14:35:00,90.67,90.69,90.64,90.64,13380.0,89.7935,89.8134,89.7638,89.7638,13380.0
2025-02-18 14:40:00,90.64,90.71,90.63,90.71,14340.0,89.7638,89.8332,89.7539,89.8332,14340.0
2025-02-18 14:45:00,90.7,90.78,90.7,90.78,13032.0,89.8233,89.9025,89.8233,89.9025,13032.0
2025-02-18 14:50:00,90.78,90.79,90.75,90.76,17812.0,89.9025,89.9124,89.8728,89.8827,17812.0
2025-02-18 14:55:00,90.74,90.75,90.67,90.68,31696.0,89.8629,89.8728,89.7935,89.8035,31696.0
2025-02-18 15:00:00,90.68,90.69,90.66,90.68,18481.0,89.8035,89.8134,89.7836,89.8035,18481.0
2025-02-18 15:05:00,90.68,90.7,90.65,90.67,24900.0,89.8035,89.8233,89.7737,89.7935,24900.0
2025-02-18 15:10:00,90.67,90.73,90.66,90.73,18780.0,89.7935,89.853,89.7836,89.853,18780.0
2025-02-18 15:15:00,90.72,90.73,90.68,90.7,20322.0,89.8431,89.853,89.8035,89.8233,20322.0
2025-02-18 15:20:00,90.69,90.73,90.68,90.72,25106.0,89.8134,89.853,89.8035,89.8431,25106.0
2025-02-18 15:25:00,90.72,90.75,90.71,90.75,39078.0,89.8431,89.8728,89.8332,89.8728,39078.0
2025-02-18 15:30:00,90.74,90.82,90.73,90.78,52162.0,89.8629,89.9421,89.853,89.9025,52162.0
2025-02-18 15:35:00,90.79,90.81,90.76,90.78,35402.0,89.9124,89.9322,89.8827,89.9025,35402.0
2025-02-18 15:40:00,90.78,90.8,90.76,90.8,47883.0,89.9025,89.9223,89.8827,89.9223,47883.0
2025-02-18 15:45:00,90.8,90.87,90.79,90.81,64333.0,89.9223,89.9916,89.9124,89.9322,64333.0
2025-02-18 15:50:00,90.82,90.96,90.77,90.81,231993.0,89.9421,90.0807,89.8926,89.9322,231993.0
2025-02-18 15:55:00,90.8,90.99,90.79,90.99,294726.0,89.9223,90.1105,89.9124,90.1105,294726.0
2025-02-19 09:30:00,89.89,90.03,89.64,89.94,188540.0,89.0211,89.1597,88.7735,89.0706,188540.0
2025-02-19 09:35:00,89.93,89.95,89.79,89.93,96017.0,89.0607,89.0805,88.9221,89.0607,96017.0
2025-02-19 09:40:00,89.94,89.96,89.79,89.84,58216.0,89.0706,89.0904,88.9221,88.9716,58216.0
2025-02-19 09:45:00,89.84,90.02,89.81,89.88,68579.0,88.9716,89.1498,88.9419,89.0112,68579.0
2025-02-19 09:50:00,89.88,89.9,89.79,89.84,50888.0,89.0112,89.031,88.9221,88.9716,50888.0
2025-02-19 09:55:00,89.85,89.95,89.81,89.91,30945.0,88.9815,89.0805,88.9419,89.0409,30945.0
2025-02-19 10:00:00,89.92,90.13,89.91,90.09,45270.0,89.0508,89.2588,89.0409,89.2192,45270.0
2025-02-19 10:05:00,90.08,90.17,90.02,90.14,36475.0,89.2092,89.2984,89.1498,89.2687,36475.0
2025-02-19 10:10:00,90.14,90.19,90.09,90.13,51395.0,89.2687,89.3182,89.2192,89.2588,51395.0
2025-02-19 10:15:00,90.13,90.17,90.1,90.1,36121.0,89.2588,89.2984,89.2291,89.2291,36121.0
2025-02-19 10:20:00,90.11,90.19,90.1,90.19,23158.0,89.239,89.3182,89.2291,89.3182,23158.0
2025-02-19 10:25:00,90.19,90.2,90.06,90.06,23992.0,89.3182,89.3281,89.1894,89.1894,23992.0
2025-02-19 10:30:00,90.06,90.15,90.03,90.08,148451.0,89.1894,89.2786,89.1597,89.2092,148451.0
2025-02-19 10:35:00,90.12,90.14,90.04,90.06,125182.0,89.2489,89.2687,89.1696,89.1894,125182.0
2025-02-19 10:40:00,90.06,90.06,89.92,89.95,33121.0,89.1894,89.1894,89.0508,89.0805,33121.0
2025-02-19 10:45:00,89.95,89.95,89.83,89.85,27121.0,89.0805,89.0805,88.9617,88.9815,27121.0
2025-02-19 10:50:00,89.85,89.91,89.85,89.9,28976.0,88.9815,89.0409,88.9815,89.031,28976.0
2025-02-19 10:55:00,89.91,89.91,89.85,89.86,13819.0,89.0409,89.0409,88.9815,88.9914,13819.0
2025-02-19 11:00:00,89.84,89.86,89.8,89.85,35760.0,88.9716,88.9914,88.932,88.9815,35760.0
2025-02-19 11:05:00,89.84,89.89,89.79,89.79,45852.0,88.9716,89.0211,88.9221,88.9221,45852.0
2025-02-19 11:10:00,89.79,89.84,89.78,89.8,31352.0,88.9221,88.9716,88.9121,88.932,31352.0
2025-02-19 11:15:00,89.79,89.82,89.76,89.79,36615.0,88.9221,88.9518,88.8923,88.9221,36615.0
2025-02-19 11:20:00,89.79,89.88,89.77,89.83,26641.0,88.9221,89.0112,88.9022,88.9617,26641.0
2025-02-19 11:25:00,89.83,89.92,89.83,89.91,54783.0,88.9617,89.0508,88.9617,89.0409,54783.0
2025-02-19 11:30:00,89.9,89.94,89.88,89.94,10623.0,89.031,89.0706,89.0112,89.0706,10623.0
2025-02-19 11:35:00,89.94,89.96,89.92,89.92,22539.0,89.0706,89.0904,89.0508,89.0508,22539.0
2025-02-19 11:40:00,89.92,89.97,89.91,89.94,18428.0,89.0508,89.1003,89.0409,89.0706,18428.0
2025-02-19 11:45:00,89.95,89.96,89.92,89.95,52176.0,89.0805,89.0904,89.0508,89.0805,52176.0
2025-02-19 11:50:00,89.96,90.01,89.96,90.0,24510.0,89.0904,89.1399,89.0904,89.13,24510.0
2025-02-19 11:55:00,89.99,89.99,89.9,89.92,35676.0,89.1201,89.1201,89.031,89.0508,35676.0
2025-02-19 12:00:00,89.91,89.95,89.87,89.88,15955.0,89.0409,89.0805,89.0013,89.0112,15955.0
2025-02-19 12:05:00,89.88,89.88,89.82,89.84,14442.0,89.0112,89.0112,88.9518,88.9716,14442.0
2025-02-19 12:10:00,89.84,89.85,89.79,89.84,18665.0,88.9716,88.9815,88.9221,88.9716,18665.0
2025-02-19 12:15:00,89.84,89.86,89.78,89.78,25573.0,88.9716,88.9914,88.9121,88.9121,25573.0
2025-02-19 12:20:00,89.78,89.79,89.73,89.73,13117.0,88.9121,88.9221,88.8626,88.8626,13117.0
2025-02-19 12:25:00,89.72,89.73,89.7,89.7,14141.0,88.8527,88.8626,88.8329,88.8329,14141.0
2025-02-19 12:30:00,89.7,89.72,89.66,89.67,14113.0,88.8329,88.8527,88.7933,88.8032,14113.0
2025-02-19 12:35:00,89.67,89.7,89.66,89.7,15678.0,88.8032,88.8329,88.7933,88.8329,15678.0
2025-02-19 12:40:00,89.7,89.7,89.64,89.65,28548.0,88.8329,88.8329,88.7735,88.7834,28548.0
2025-02-19 12:45:00,89.66,89.69,89.65,89.69,17181.0,88.7933,88.823,88.7834,88.823,17181.0
2025-02-19 12:50:00,89.71,89.73,89.68,89.69,9178.0,88.8428,88.8626,88.8131,88.823,9178.0
2025-02-19 12:55:00,89.7,89.73,89.68,89.68,9622.0,88.8329,88.8626,88.8131,88.8131,9622.0
2025-02-19 13:00:00,89.67,89.69,89.65,89.66,15048.0,88.8032,88.823,88.7834,88.7933,15048.0
2025-02-19 13:05:00,89.65,89.68,89.64,89.64,13539.0,88.7834,88.8131,88.7735,88.7735,13539.0
2025-02-19 13:10:00,89.65,89.67,89.6,89.67,20235.0,88.7834,88.8032,88.7339,88.8032,20235.0
2025-02-19 13:15:00,89.67,89.74,89.66,89.72,22449.0,88.8032,88.8725,88.7933,88.8527,22449.0
2025-02-19 13:20:00,89.72,89.73,89.7,89.71,17913.0,88.8527,88.8626,88.8329,88.8428,17913.0
2025-02-19 13:25:00,89.71,89.72,89.68,89.7,11584.0,88.8428,88.8527,88.8131,88.8329,11584.0
2025-02-19 13:30:00,89.7,89.72,89.68,89.7,35945.0,88.8329,88.8527,88.8131,88.8329,35945.0
2025-02-19 13:35:00,89.7,89.71,89.68,89.69,22163.0,88.8329,88.8428,88.8131,88.823,22163.0
2025-02-19 13:40:00,89.69,89.71,89.67,89.7,11878.0,88.823,88.8428,88.8032,88.8329,11878.0
2025-02-19 13:45:00,89.7,89.75,89.69,89.73,10529.0,88.8329,88.8824,88.823,88.8626,10529.0
2025-02-19 13:50:00,89.73,89.73,89.67,89.69,30916.0,88.8626,88.8626,88.8032,88.823,30916.0
2025-02-19 13:55:00,89.7,89.72,89.69,89.71,8207.0,88.8329,88.8527,88.823,88.8428,8207.0
2025-02-19 14:00:00,89.7,89.72,89.66,89.67,22071.0,88.8329,88.8527,88.7933,88.8032,22071.0
2025-02-19 14:05:00,89.67,89.78,89.67,89.78,13527.0,88.8032,88.9121,88.8032,88.9121,13527.0
2025-02-19 14:10:00,89.78,89.9,89.77,89.9,19708.0,88.9121,89.031,88.9022,89.031,19708.0
2025-02-19 14:15:00,89.91,89.99,89.9,89.99,23849.0,89.0409,89.1201,89.031,89.1201,23849.0
2025-02-19 14:20:00,89.99,90.02,89.98,89.98,25253.0,89.1201,89.1498,89.1102,89.1102,25253.0
2025-02-19 14:25:00,89.98,90.01,89.97,89.98,22517.0,89.1102,89.1399,89.1003,89.1102,22517.0
2025-02-19 14:30:00,89.98,90.01,89.96,89.97,12669.0,89.1102,89.1399,89.0904,89.1003,12669.0
2025-02-19 14:35:00,89.97,89.98,89.95,89.96,33015.0,89.1003,89.1102,89.0805,89.0904,33015.0
2025-02-19 14:40:00,89.95,89.96,89.9,89.92,15871.0,89.0805,89.0904,89.031,89.0508,15871.0
2025-02-19 14:45:00,89.93,89.98,89.92,89.98,9283.0,89.0607,89.1102,89.0508,89.1102,9283.0
2025-02-19 14:50:00,89.98,90.02,89.97,89.99,14784.0,89.1102,89.1498,89.1003,89.1201,14784.0
2025-02-19 14:55:00,90.0,90.02,89.97,90.0,14202.0,89.13,89.1498,89.1003,89.13,14202.0
2025-02-19 15:00:00,89.99,90.01,89.98,90.0,8734.0,89.1201,89.1399,89.1102,89.13,8734.0
2025-02-19 15:05:00,90.0,90.0,89.92,89.93,23800.0,89.13,89.13,89.0508,89.0607,23800.0
2025-02-19 15:10:00,89.93,89.95,89.89,89.94,20961.0,89.0607,89.0805,89.0211,89.0706,20961.0
2025-02-19 15:15:00,89.94,90.0,89.93,89.98,22144.0,89.0706,89.13,89.0607,89.1102,22144.0
2025-02-19 15:20:00,89.99,90.0,89.94,89.99,24789.0,89.1201,89.13,89.0706,89.1201,24789.0
2025-02-19 15:25:00,89.98,90.02,89.96,89.99,37521.0,89.1102,89.1498,89.0904,89.1201,37521.0
2025-02-19 15:30:00,89.98,90.07,89.97,90.02,69967.0,89.1102,89.1993,89.1003,89.1498,69967.0
2025-02-19 15:35:00,90.03,90.04,89.95,89.97,45359.0,89.1597,89.1696,89.0805,89.1003,45359.0
2025-02-19 15:40:00,89.96,89.97,89.92,89.95,61755.0,89.0904,89.1003,89.0508,89.0805,61755.0
2025-02-19 15:45:00,89.94,89.98,89.92,89.97,85125.0,89.0706,89.1102,89.0508,89.1003,85125.0
2025-02-19 15:50:00,89.98,90.07,89.84,89.87,198308.0,89.1102,89.1993,88.9716,89.0013,198308.0
2025-02-19 15:55:00,89.87,89.94,89.85,89.92,435793.0,89.0013,89.0706,88.9815,89.0508,435793.0
2025-02-20 09:30:00,89.68,89.88,89.63,89.85,103441.0,88.8131,89.0112,88.7636,88.9815,103441.0
2025-02-20 09:35:00,89.83,90.03,89.83,89.97,47773.0,88.9617,89.1597,88.9617,89.1003,47773.0
2025-02-20 09:40:00,89.96,89.97,89.89,89.89,23235.0,89.0904,89.1003,89.0211,89.0211,23235.0
2025-02-20 09:45:00,89.89,89.89,89.81,89.84,22531.0,89.0211,89.0211,88.9419,88.9716,22531.0
2025-02-20 09:50:00,89.83,89.92,89.83,89.86,32311.0,88.9617,89.0508,88.9617,88.9914,32311.0
2025-02-20 09:55:00,89.84,89.91,89.79,89.8,131918.0,88.9716,89.0409,88.9221,88.932,131918.0
2025-02-20 10:00:00,89.79,89.82,89.68,89.7,141197.0,88.9221,88.9518,88.8131,88.8329,141197.0
2025-02-20 10:05:00,89.71,89.71,89.53,89.53,46494.0,88.8428,88.8428,88.6646,88.6646,46494.0
2025-02-20 10:10:00,89.53,89.6,89.48,89.54,66891.0,88.6646,88.7339,88.615,88.6745,66891.0
2025-02-20 10:15:00,89.54,89.56,89.46,89.5,34014.0,88.6745,88.6943,88.5952,88.6349,34014.0
2025-02-20 10:20:00,89.5,89.53,89.47,89.5,44393.0,88.6349,88.6646,88.6051,88.6349,44393.0
2025-02-20 10:25:00,89.52,89.53,89.46,89.48,28948.0,88.6547,88.6646,88.5952,88.615,28948.0
2025-02-20 10:30:00,89.47,89.48,89.41,89.42,41209.0,88.6051,88.615,88.5457,88.5556,41209.0
2025-02-20 10:35:00,89.43,89.43,89.27,89.29,20185.0,88.5655,88.5655,88.4071,88.4269,20185.0
2025-02-20 10:40:00,89.28,89.4,89.28,89.38,44689.0,88.417,88.5358,88.417,88.516,44689.0
2025-02-20 10:45:00,89.38,89.42,89.33,89.36,29412.0,88.516,88.5556,88.4665,88.4962,29412.0
2025-02-20 10:50:00,89.36,89.4,89.34,89.36,43816.0,88.4962,88.5358,88.4764,88.4962,43816.0
2025-02-20 10:55:00,89.35,89.35,89.3,89.34,44763.0,88.4863,88.4863,88.4368,88.4764,44763.0
2025-02-20 11:00:00,89.34,89.35,89.29,89.31,47819.0,88.4764,88.4863,88.4269,88.4467,47819.0
2025-02-20 11:05:00,89.31,89.4,89.27,89.38,75818.0,88.4467,88.5358,88.4071,88.516,75818.0
2025-02-20 11:10:00,89.38,89.43,89.35,89.42,42314.0,88.516,88.5655,88.4863,88.5556,42314.0
2025-02-20 11:15:00,89.42,89.44,89.36,89.37,21194.0,88.5556,88.5754,88.4962,88.5061,21194.0
2025-02-20 11:20:00,89.37,89.41,89.35,89.39,24568.0,88.5061,88.5457,88.4863,88.5259,24568.0
2025-02-20 11:25:00,89.39,89.41,89.35,89.38,36740.0,88.5259,88.5457,88.4863,88.516,36740.0
2025-02-20 11:30:00,89.37,89.38,89.31,89.31,19378.0,88.5061,88.516,88.4467,88.4467,19378.0
2025-02-20 11:35:00,89.31,89.31,89.22,89.23,165779.0,88.4467,88.4467,88.3576,88.3675,165779.0
2025-02-20 11:40:00,89.23,89.25,89.19,89.23,138576.0,88.3675,88.3873,88.3279,88.3675,138576.0
2025-02-20 11:45:00,89.22,89.23,89.14,89.14,46949.0,88.3576,88.3675,88.2783,88.2783,46949.0
2025-02-20 11:50:00,89.14,89.15,89.12,89.14,21657.0,88.2783,88.2882,88.2585,88.2783,21657.0
2025-02-20 11:55:00,89.14,89.18,89.13,89.15,19557.0,88.2783,88.3179,88.2684,88.2882,19557.0
2025-02-20 12:00:00,89.15,89.21,89.13,89.2,25812.0,88.2882,88.3477,88.2684,88.3378,25812.0
2025-02-20 12:05:00,89.2,89.26,89.18,89.26,50797.0,88.3378,88.3972,88.3179,88.3972,50797.0
2025-02-20 12:10:00,89.26,89.3,89.22,89.27,31841.0,88.3972,88.4368,88.3576,88.4071,31841.0
2025-02-20 12:15:00,89.25,89.28,89.24,89.25,10783.0,88.3873,88.417,88.3774,88.3873,10783.0
2025-02-20 12:20:00,89.26,89.33,89.25,89.33,21179.0,88.3972,88.4665,88.3873,88.4665,21179.0
2025-02-20 12:25:00,89.33,89.35,89.31,89.35,14295.0,88.4665,88.4863,88.4467,88.4863,14295.0
2025-02-20 12:30:00,89.35,89.38,89.33,89.34,11289.0,88.4863,88.516,88.4665,88.4764,11289.0
2025-02-20 12:35:00,89.34,89.36,89.3,89.3,19894.0,88.4764,88.4962,88.4368,88.4368,19894.0
2025-02-20 12:40:00,89.3,89.35,89.29,89.34,12239.0,88.4368,88.4863,88.4269,88.4764,12239.0
2025-02-20 12:45:00,89.35,89.38,89.34,89.36,9316.0,88.4863,88.516,88.4764,88.4962,9316.0
2025-02-20 12:50:00,89.37,89.37,89.3,89.34,20385.0,88.5061,88.5061,88.4368,88.4764,20385.0
2025-02-20 12:55:00,89.34,89.35,89.3,89.31,18127.0,88.4764,88.4863,88.4368,88.4467,18127.0
2025-02-20 13:00:00,89.3,89.32,89.26,89.26,15455.0,88.4368,88.4566,88.3972,88.3972,15455.0
2025-02-20 13:05:00,89.27,89.27,89.24,89.27,18398.0,88.4071,88.4071,88.3774,88.4071,18398.0
2025-02-20 13:10:00,89.26,89.28,89.22,89.28,18511.0,88.3972,88.417,88.3576,88.417,18511.0
2025-02-20 13:15:00,89.28,89.29,89.18,89.19,23555.0,88.417,88.4269,88.3179,88.3279,23555.0
2025-02-20 13:20:00,89.19,89.23,89.16,89.23,21773.0,88.3279,88.3675,88.2981,88.3675,21773.0
2025-02-20 13:25:00,89.22,89.27,89.22,89.26,8232.0,88.3576,88.4071,88.3576,88.3972,8232.0
2025-02-20 13:30:00,89.25,89.34,89.24,89.33,16397.0,88.3873,88.4764,88.3774,88.4665,16397.0
2025-02-20 13:35:00,89.33,89.34,89.31,89.33,10006.0,88.4665,88.4764,88.4467,88.4665,10006.0
2025-02-20 13:40:00,89.34,89.36,89.31,89.36,11665.0,88.4764,88.4962,88.4467,88.4962,11665.0
2025-02-20 13:45:00,89.36,89.38,89.36,89.37,13438.0,88.4962,88.516,88.4962,88.5061,13438.0
2025-02-20 13:50:00,89.37,89.39,89.3,89.39,18615.0,88.5061,88.5259,88.4368,88.5259,18615.0
2025-02-20 13:55:00,89.38,89.43,89.37,89.39,16505.0,88.516,88.5655,88.5061,88.5259,16505.0
2025-02-20 14:00:00,89.37,89.39,89.36,89.37,10368.0,88.5061,88.5259,88.4962,88.5061,10368.0
2025-02-20 14:05:00,89.37,89.37,89.33,89.37,8894.0,88.5061,88.5061,88.4665,88.5061,8894.0
2025-02-20 14:10:00,89.37,89.43,89.36,89.39,154721.0,88.5061,88.5655,88.4962,88.5259,154721.0
2025-02-20 14:15:00,89.39,89.39,89.36,89.38,43598.0,88.5259,88.5259,88.4962,88.516,43598.0
2025-02-20 14:20:00,89.38,89.43,89.37,89.42,23064.0,88.516,88.5655,88.5061,88.5556,23064.0
2025-02-20 14:25:00,89.41,89.41,89.37,89.41,25477.0,88.5457,88.5457,88.5061,88.5457,25477.0
2025-02-20 14:30:00,89.41,89.42,89.37,89.38,18094.0,88.5457,88.5556,88.5061,88.516,18094.0
2025-02-20 14:35:00,89.38,89.41,89.36,89.41,17966.0,88.516,88.5457,88.4962,88.5457,17966.0
2025-02-20 14:40:00,89.39,89.43,89.38,89.41,18269.0,88.5259,88.5655,88.516,88.5457,18269.0
2025-02-20 14:45:00,89.42,89.55,89.41,89.54,54915.0,88.5556,88.6844,88.5457,88.6745,54915.0
2025-02-20 14:50:00,89.53,89.55,89.51,89.53,18497.0,88.6646,88.6844,88.6448,88.6646,18497.0
2025-02-20 14:55:00,89.54,89.54,89.49,89.51,24726.0,88.6745,88.6745,88.625,88.6448,24726.0
2025-02-20 15:00:00,89.51,89.51,89.44,89.46,18854.0,88.6448,88.6448,88.5754,88.5952,18854.0
2025-02-20 15:05:00,89.46,89.46,89.38,89.39,17704.0,88.5952,88.5952,88.516,88.5259,17704.0
2025-02-20 15:10:00,89.39,89.4,89.36,89.4,14782.0,88.5259,88.5358,88.4962,88.5358,14782.0
2025-02-20 15:15:00,89.4,89.41,89.34,89.38,20087.0,88.5358,88.5457,88.4764,88.516,20087.0
2025-02-20 15:20:00,89.39,89.46,89.38,89.44,15583.0,88.5259,88.5952,88.516,88.5754,15583.0
2025-02-20 15:25:00,89.44,89.46,89.42,89.45,19977.0,88.5754,88.5952,88.5556,88.5853,19977.0
2025-02-20 15:30:00,89.46,89.51,89.46,89.51,47912.0,88.5952,88.6448,88.5952,88.6448,47912.0
2025-02-20 15:35:00,89.5,89.5,89.42,89.45,44652.0,88.6349,88.6349,88.5556,88.5853,44652.0
2025-02-20 15:40:00,89.45,89.49,89.43,89.47,44222.0,88.5853,88.625,88.5655,88.6051,44222.0
2025-02-20 15:45:00,89.47,89.58,89.45,89.58,40899.0,88.6051,88.7141,88.5853,88.7141,40899.0
2025-02-20 15:50:00,89.58,89.68,89.56,89.62,232283.0,88.7141,88.8131,88.6943,88.7537,232283.0
2025-02-20 15:55:00,89.61,89.73,89.6,89.71,555021.0,88.7438,88.8626,88.7339,88.8428,555021.0
2025-02-21 09:30:00,89.89,89.9,89.74,89.76,101287.0,89.0211,89.031,88.8725,88.8923,101287.0
2025-02-21 09:35:00,89.78,89.78,89.51,89.66,80075.0,88.9121,88.9121,88.6448,88.7933,80075.0
2025-02-21 09:40:00,89.66,89.79,89.65,89.67,51804.0,88.7933,88.9221,88.7834,88.8032,51804.0
2025-02-21 09:45:00,89.67,89.69,89.44,89.46,44158.0,88.8032,88.823,88.5754,88.5952,44158.0
2025-02-21 09:50:00,89.44,89.45,89.32,89.45,23293.0,88.5754,88.5853,88.4566,88.5853,23293.0
2025-02-21 09:55:00,89.44,89.44,89.34,89.42,38251.0,88.5754,88.5754,88.4764,88.5556,38251.0
2025-02-21 10:00:00,89.42,89.43,89.24,89.29,83807.0,88.5556,88.5655,88.3774,88.4269,83807.0
2025-02-21 10:05:00,89.29,89.35,89.25,89.34,27924.0,88.4269,88.4863,88.3873,88.4764,27924.0
2025-02-21 10:10:00,89.32,89.34,89.21,89.26,42624.0,88.4566,88.4764,88.3477,88.3972,42624.0
2025-02-21 10:15:00,89.25,89.31,89.23,89.23,23098.0,88.3873,88.4467,88.3675,88.3675,23098.0
2025-02-21 10:20:00,89.22,89.29,89.21,89.21,13700.0,88.3576,88.4269,88.3477,88.3477,13700.0
2025-02-21 10:25:00,89.21,89.22,89.07,89.07,19708.0,88.3477,88.3576,88.209,88.209,19708.0
2025-02-21 10:30:00,89.07,89.15,89.06,89.07,40196.0,88.209,88.2882,88.1991,88.209,40196.0
2025-02-21 10:35:00,89.07,89.15,89.05,89.13,24843.0,88.209,88.2882,88.1892,88.2684,24843.0
2025-02-21 10:40:00,89.13,89.14,88.95,88.96,39848.0,88.2684,88.2783,88.0902,88.1001,39848.0
2025-02-21 10:45:00,88.97,89.07,88.96,89.0,32985.0,88.11,88.209,88.1001,88.1397,32985.0
2025-02-21 10:50:00,89.0,89.07,88.97,88.98,28001.0,88.1397,88.209,88.11,88.1199,28001.0
2025-02-21 10:55:00,88.98,89.02,88.94,88.98,13417.0,88.1199,88.1595,88.0803,88.1199,13417.0
2025-02-21 11:00:00,88.98,89.08,88.95,89.01,55569.0,88.1199,88.2189,88.0902,88.1496,55569.0
2025-02-21 11:05:00,89.01,89.04,88.94,88.95,23703.0,88.1496,88.1793,88.0803,88.0902,23703.0
2025-02-21 11:10:00,88.96,89.07,88.95,89.05,24559.0,88.1001,88.209,88.0902,88.1892,24559.0
2025-02-21 11:15:00,89.04,89.1,88.96,89.07,44806.0,88.1793,88.2387,88.1001,88.209,44806.0
2025-02-21 11:20:00,89.08,89.13,89.04,89.05,37110.0,88.2189,88.2684,88.1793,88.1892,37110.0
2025-02-21 11:25:00,89.05,89.07,89.01,89.05,32542.0,88.1892,88.209,88.1496,88.1892,32542.0
2025-02-21 11:30:00,89.04,89.04,88.96,88.98,21390.0,88.1793,88.1793,88.1001,88.1199,21390.0
2025-02-21 11:35:00,88.99,89.07,88.99,89.07,23741.0,88.1298,88.209,88.1298,88.209,23741.0
2025-02-21 11:40:00,89.07,89.11,89.06,89.08,20396.0,88.209,88.2486,88.1991,88.2189,20396.0
2025-02-21 11:45:00,89.07,89.08,89.01,89.02,16921.0,88.209,88.2189,88.1496,88.1595,16921.0
2025-02-21 11:50:00,89.01,89.02,88.98,88.99,10931.0,88.1496,88.1595,88.1199,88.1298,10931.0
2025-02-21 11:55:00,88.99,89.04,88.96,89.03,14958.0,88.1298,88.1793,88.1001,88.1694,14958.0
2025-02-21 12:00:00,89.02,89.08,89.02,89.07,9395.0,88.1595,88.2189,88.1595,88.209,9395.0
2025-02-21 12:05:00,89.07,89.08,89.02,89.03,8335.0,88.209,88.2189,88.1595,88.1694,8335.0
2025-02-21 12:10:00,89.04,89.05,89.02,89.05,16644.0,88.1793,88.1892,88.1595,88.1892,16644.0
2025-02-21 12:15:00,89.05,89.05,88.98,88.98,18273.0,88.1892,88.1892,88.1199,88.1199,18273.0
2025-02-21 12:20:00,88.99,89.0,88.94,88.99,23056.0,88.1298,88.1397,88.0803,88.1298,23056.0
2025-02-21 12:25:00,88.99,89.02,88.94,88.95,13287.0,88.1298,88.1595,88.0803,88.0902,13287.0
2025-02-21 12:30:00,88.94,88.95,88.88,88.88,19109.0,88.0803,88.0902,88.0208,88.0208,19109.0
2025-02-21 12:35:00,88.89,88.91,88.77,88.77,36283.0,88.0308,88.0506,87.9119,87.9119,36283.0
2025-02-21 12:40:00,88.78,88.82,88.76,88.8,34185.0,87.9218,87.9614,87.902,87.9416,34185.0
2025-02-21 12:45:00,88.8,88.81,88.76,88.77,20525.0,87.9416,87.9515,87.902,87.9119,20525.0
2025-02-21 12:50:00,88.78,88.78,88.7,88.7,25976.0,87.9218,87.9218,87.8426,87.8426,25976.0
2025-02-21 12:55:00,88.7,88.71,88.63,88.64,30161.0,87.8426,87.8525,87.7733,87.7832,30161.0
2025-02-21 13:00:00,88.64,88.64,88.58,88.59,39813.0,87.7832,87.7832,87.7237,87.7337,39813.0
2025-02-21 13:05:00,88.59,88.61,88.51,88.52,89284.0,87.7337,87.7535,87.6544,87.6643,89284.0
2025-02-21 13:10:00,88.52,88.55,88.44,88.55,156538.0,87.6643,87.694,87.5851,87.694,156538.0
2025-02-21 13:15:00,88.54,88.58,88.49,88.49,78124.0,87.6841,87.7237,87.6346,87.6346,78124.0
2025-02-21 13:20:00,88.48,88.5,88.41,88.43,25397.0,87.6247,87.6445,87.5554,87.5752,25397.0
2025-02-21 13:25:00,88.44,88.48,88.3,88.31,32437.0,87.5851,87.6247,87.4465,87.4564,32437.0
2025-02-21 13:30:00,88.3,88.31,88.2,88.28,41873.0,87.4465,87.4564,87.3474,87.4266,41873.0
2025-02-21 13:35:00,88.28,88.38,88.27,88.28,44136.0,87.4266,87.5257,87.4167,87.4266,44136.0
2025-02-21 13:40:00,88.28,88.33,88.25,88.26,71470.0,87.4266,87.4762,87.3969,87.4068,71470.0
2025-02-21 13:45:00,88.25,88.27,88.23,88.26,81602.0,87.3969,87.4167,87.3771,87.4068,81602.0
2025-02-21 13:50:00,88.26,88.29,88.16,88.22,36924.0,87.4068,87.4366,87.3078,87.3672,36924.0
2025-02-21 13:55:00,88.22,88.22,88.16,88.19,22746.0,87.3672,87.3672,87.3078,87.3375,22746.0
2025-02-21 14:00:00,88.19,88.19,88.12,88.14,48185.0,87.3375,87.3375,87.2682,87.288,48185.0
2025-02-21 14:05:00,88.14,88.17,88.11,88.16,44086.0,87.288,87.3177,87.2583,87.3078,44086.0
2025-02-21 14:10:00,88.17,88.26,88.12,88.23,33151.0,87.3177,87.4068,87.2682,87.3771,33151.0
2025-02-21 14:15:00,88.22,88.22,88.13,88.17,31288.0,87.3672,87.3672,87.2781,87.3177,31288.0
2025-02-21 14:20:00,88.17,88.18,88.04,88.06,23774.0,87.3177,87.3276,87.189,87.2088,23774.0
2025-02-21 14:25:00,88.05,88.07,88.0,88.04,50598.0,87.1989,87.2187,87.1494,87.189,50598.0
2025-02-21 14:30:00,88.04,88.11,88.04,88.06,52412.0,87.189,87.2583,87.189,87.2088,52412.0
2025-02-21 14:35:00,88.06,88.11,88.04,88.06,33059.0,87.2088,87.2583,87.189,87.2088,33059.0
2025-02-21 14:40:00,88.07,88.1,88.02,88.09,69523.0,87.2187,87.2484,87.1692,87.2385,69523.0
2025-02-21 14:45:00,88.09,88.11,88.01,88.01,42437.0,87.2385,87.2583,87.1593,87.1593,42437.0
2025-02-21 14:50:00,88.02,88.1,88.02,88.03,30295.0,87.1692,87.2484,87.1692,87.1791,30295.0
2025-02-21 14:55:00,88.03,88.12,88.01,88.03,44374.0,87.1791,87.2682,87.1593,87.1791,44374.0
2025-02-21 15:00:00,88.02,88.06,87.97,88.05,44773.0,87.1692,87.2088,87.1196,87.1989,44773.0
2025-02-21 15:05:00,88.06,88.12,88.06,88.09,31874.0,87.2088,87.2682,87.2088,87.2385,31874.0
2025-02-21 15:10:00,88.09,88.13,88.04,88.09,41434.0,87.2385,87.2781,87.189,87.2385,41434.0
2025-02-21 15:15:00,88.11,88.12,88.05,88.07,44751.0,87.2583,87.2682,87.1989,87.2187,44751.0
2025-02-21 15:20:00,88.06,88.11,88.04,88.1,28444.0,87.2088,87.2583,87.189,87.2484,28444.0
2025-02-21 15:25:00,88.11,88.14,88.08,88.1,76309.0,87.2583,87.288,87.2286,87.2484,76309.0
2025-02-21 15:30:00,88.11,88.18,88.09,88.14,46651.0,87.2583,87.3276,87.2385,87.288,46651.0
2025-02-21 15:35:00,88.14,88.21,88.13,88.2,112994.0,87.288,87.3573,87.2781,87.3474,112994.0
2025-02-21 15:40:00,88.2,88.26,88.18,88.19,61286.0,87.3474,87.4068,87.3276,87.3375,61286.0
2025-02-21 15:45:00,88.18,88.18,88.04,88.06,130423.0,87.3276,87.3276,87.189,87.2088,130423.0
2025-02-21 15:50:00,88.06,88.17,88.06,88.12,185118.0,87.2088,87.3177,87.2088,87.2682,185118.0
2025-02-21 15:55:00,88.13,88.19,88.03,88.09,409380.0,87.2781,87.3375,87.1791,87.2385,409380.0
2025-02-24 09:30:00,88.29,88.35,87.98,87.98,133249.0,87.4366,87.496,87.1295,87.1295,133249.0
2025-02-24 09:35:00,87.99,88.01,87.74,87.81,133482.0,87.1395,87.1593,86.8919,86.9612,133482.0
2025-02-24 09:40:00,87.8,87.9,87.72,87.85,45623.0,86.9513,87.0503,86.8721,87.0008,45623.0
2025-02-24 09:45:00,87.85,87.9,87.75,87.79,61954.0,87.0008,87.0503,86.9018,86.9414,61954.0
2025-02-24 09:50:00,87.79,88.01,87.78,87.98,118752.0,86.9414,87.1593,86.9315,87.1295,118752.0
2025-02-24 09:55:00,87.97,88.03,87.94,88.0,73500.0,87.1196,87.1791,87.0899,87.1494,73500.0
2025-02-24 10:00:00,88.0,88.1,87.96,88.01,72594.0,87.1494,87.2484,87.1097,87.1593,72594.0
2025-02-24 10:05:00,88.0,88.11,87.93,88.06,61541.0,87.1494,87.2583,87.08,87.2088,61541.0
2025-02-24 10:10:00,88.06,88.2,88.05,88.13,211877.0,87.2088,87.3474,87.1989,87.2781,211877.0
2025-02-24 10:15:00,88.12,88.19,88.08,88.11,60161.0,87.2682,87.3375,87.2286,87.2583,60161.0
2025-02-24 10:20:00,88.11,88.28,88.11,88.23,123221.0,87.2583,87.4266,87.2583,87.3771,123221.0
2025-02-24 10:25:00,88.23,88.24,88.11,88.12,119960.0,87.3771,87.387,87.2583,87.2682,119960.0
2025-02-24 10:30:00,88.12,88.18,88.05,88.16,70579.0,87.2682,87.3276,87.1989,87.3078,70579.0
2025-02-24 10:35:00,88.16,88.19,88.09,88.16,43832.0,87.3078,87.3375,87.2385,87.3078,43832.0
2025-02-24 10:40:00,88.14,88.17,88.07,88.11,39602.0,87.288,87.3177,87.2187,87.2583,39602.0
2025-02-24 10:45:00,88.12,88.27,88.11,88.27,54077.0,87.2682,87.4167,87.2583,87.4167,54077.0
2025-02-24 10:50:00,88.28,88.33,88.21,88.22,66827.0,87.4266,87.4762,87.3573,87.3672,66827.0
2025-02-24 10:55:00,88.21,88.22,88.09,88.14,29405.0,87.3573,87.3672,87.2385,87.288,29405.0
2025-02-24 11:00:00,88.16,88.24,88.14,88.18,35300.0,87.3078,87.387,87.288,87.3276,35300.0
2025-02-24 11:05:00,88.19,88.28,88.17,88.22,40168.0,87.3375,87.4266,87.3177,87.3672,40168.0
2025-02-24 11:10:00,88.21,88.29,88.2,88.29,12987.0,87.3573,87.4366,87.3474,87.4366,12987.0
2025-02-24 11:15:00,88.31,88.36,88.29,88.34,14154.0,87.4564,87.5059,87.4366,87.4861,14154.0
2025-02-24 11:20:00,88.35,88.37,88.26,88.3,19256.0,87.496,87.5158,87.4068,87.4465,19256.0
2025-02-24 11:25:00,88.3,88.4,88.28,88.4,22391.0,87.4465,87.5455,87.4266,87.5455,22391.0
2025-02-24 11:30:00,88.4,88.46,88.38,88.4,30500.0,87.5455,87.6049,87.5257,87.5455,30500.0
2025-02-24 11:35:00,88.39,88.46,88.3,88.31,22142.0,87.5356,87.6049,87.4465,87.4564,22142.0
2025-02-24 11:40:00,88.33,88.37,88.23,88.26,20709.0,87.4762,87.5158,87.3771,87.4068,20709.0
2025-02-24 11:45:00,88.27,88.34,88.26,88.3,19269.0,87.4167,87.4861,87.4068,87.4465,19269.0
2025-02-24 11:50:00,88.3,88.32,88.27,88.29,11703.0,87.4465,87.4663,87.4167,87.4366,11703.0
2025-02-24 11:55:00,88.3,88.3,88.21,88.21,18323.0,87.4465,87.4465,87.3573,87.3573,18323.0
2025-02-24 12:00:00,88.21,88.26,88.21,88.25,234461.0,87.3573,87.4068,87.3573,87.3969,234461.0
2025-02-24 12:05:00,88.26,88.27,88.21,88.24,34303.0,87.4068,87.4167,87.3573,87.387,34303.0
2025-02-24 12:10:00,88.24,88.27,88.21,88.27,76734.0,87.387,87.4167,87.3573,87.4167,76734.0
2025-02-24 12:15:00,88.27,88.34,88.27,88.32,23062.0,87.4167,87.4861,87.4167,87.4663,23062.0
2025-02-24 12:20:00,88.32,88.37,88.32,88.36,19057.0,87.4663,87.5158,87.4663,87.5059,19057.0
2025-02-24 12:25:00,88.35,88.36,88.28,88.29,11048.0,87.496,87.5059,87.4266,87.4366,11048.0
2025-02-24 12:30:00,88.28,88.33,88.28,88.32,12758.0,87.4266,87.4762,87.4266,87.4663,12758.0
2025-02-24 12:35:00,88.31,88.37,88.3,88.35,14466.0,87.4564,87.5158,87.4465,87.496,14466.0
2025-02-24 12:40:00,88.35,88.45,88.33,88.45,7313.0,87.496,87.595,87.4762,87.595,7313.0
2025-02-24 12:45:00,88.45,88.48,88.42,88.44,11179.0,87.595,87.6247,87.5653,87.5851,11179.0
2025-02-24 12:50:00,88.45,88.45,88.39,88.4,8887.0,87.595,87.595,87.5356,87.5455,8887.0
2025-02-24 12:55:00,88.39,88.43,88.32,88.33,14896.0,87.5356,87.5752,87.4663,87.4762,14896.0
2025-02-24 13:00:00,88.33,88.34,88.3,88.32,9375.0,87.4762,87.4861,87.4465,87.4663,9375.0
2025-02-24 13:05:00,88.34,88.34,88.29,88.32,14318.0,87.4861,87.4861,87.4366,87.4663,14318.0
2025-02-24 13:10:00,88.33,88.33,88.25,88.28,6961.0,87.4762,87.4762,87.3969,87.4266,6961.0
2025-02-24 13:15:00,88.28,88.34,88.26,88.32,17935.0,87.4266,87.4861,87.4068,87.4663,17935.0
2025-02-24 13:20:00,88.31,88.32,88.27,88.31,10701.0,87.4564,87.4663,87.4167,87.4564,10701.0
2025-02-24 13:25:00,88.3,88.31,88.23,88.23,9193.0,87.4465,87.4564,87.3771,87.3771,9193.0
2025-02-24 13:30:00,88.23,88.29,88.23,88.28,9678.0,87.3771,87.4366,87.3771,87.4266,9678.0
2025-02-24 13:35:00,88.27,88.4,88.25,88.36,11507.0,87.4167,87.5455,87.3969,87.5059,11507.0
2025-02-24 13:40:00,88.35,88.37,88.31,88.33,31136.0,87.496,87.5158,87.4564,87.4762,31136.0
2025-02-24 13:45:00,88.33,88.35,88.22,88.23,14492.0,87.4762,87.496,87.3672,87.3771,14492.0
2025-02-24 13:50:00,88.22,88.24,88.2,88.23,22785.0,87.3672,87.387,87.3474,87.3771,22785.0
2025-02-24 13:55:00,88.23,88.24,88.17,88.2,15674.0,87.3771,87.387,87.3177,87.3474,15674.0
2025-02-24 14:00:00,88.19,88.3,88.19,88.3,19421.0,87.3375,87.4465,87.3375,87.4465,19421.0
2025-02-24 14:05:00,88.3,88.32,88.27,88.3,12459.0,87.4465,87.4663,87.4167,87.4465,12459.0
2025-02-24 14:10:00,88.3,88.32,88.25,88.27,18337.0,87.4465,87.4663,87.3969,87.4167,18337.0
2025-02-24 14:15:00,88.26,88.29,88.23,88.23,14972.0,87.4068,87.4366,87.3771,87.3771,14972.0
2025-02-24 14:20:00,88.23,88.28,88.22,88.28,12420.0,87.3771,87.4266,87.3672,87.4266,12420.0
2025-02-24 14:25:00,88.27,88.27,88.23,88.23,13794.0,87.4167,87.4167,87.3771,87.3771,13794.0
2025-02-24 14:30:00,88.23,88.34,88.23,88.33,15862.0,87.3771,87.4861,87.3771,87.4762,15862.0
2025-02-24 14:35:00,88.32,88.32,88.25,88.27,9039.0,87.4663,87.4663,87.3969,87.4167,9039.0
2025-02-24 14:40:00,88.27,88.32,88.26,88.28,12850.0,87.4167,87.4663,87.4068,87.4266,12850.0
2025-02-24 14:45:00,88.29,88.3,88.24,88.24,16971.0,87.4366,87.4465,87.387,87.387,16971.0
2025-02-24 14:50:00,88.23,88.27,88.21,88.21,23559.0,87.3771,87.4167,87.3573,87.3573,23559.0
2025-02-24 14:55:00,88.22,88.22,88.18,88.2,18220.0,87.3672,87.3672,87.3276,87.3474,18220.0
2025-02-24 15:00:00,88.21,88.22,88.13,88.16,21346.0,87.3573,87.3672,87.2781,87.3078,21346.0
2025-02-24 15:05:00,88.17,88.18,88.12,88.16,30712.0,87.3177,87.3276,87.2682,87.3078,30712.0
2025-02-24 15:10:00,88.16,88.17,88.13,88.15,18297.0,87.3078,87.3177,87.2781,87.2979,18297.0
2025-02-24 15:15:00,88.14,88.18,88.11,88.15,34459.0,87.288,87.3276,87.2583,87.2979,34459.0
2025-02-24 15:20:00,88.14,88.16,88.08,88.08,44210.0,87.288,87.3078,87.2286,87.2286,44210.0
2025-02-24 15:25:00,88.08,88.12,88.04,88.05,37287.0,87.2286,87.2682,87.189,87.1989,37287.0
2025-02-24 15:30:00,88.05,88.16,88.05,88.13,35839.0,87.1989,87.3078,87.1989,87.2781,35839.0
2025-02-24 15:35:00,88.13,88.18,88.1,88.18,54587.0,87.2781,87.3276,87.2484,87.3276,54587.0
2025-02-24 15:40:00,88.17,88.18,88.06,88.06,39610.0,87.3177,87.3276,87.2088,87.2088,39610.0
2025-02-24 15:45:00,88.06,88.2,88.03,88.15,57518.0,87.2088,87.3474,87.1791,87.2979,57518.0
2025-02-24 15:50:00,88.15,88.22,87.94,87.97,104869.0,87.2979,87.3672,87.0899,87.1196,104869.0
2025-02-24 15:55:00,87.98,88.05,87.92,87.98,334030.0,87.1295,87.1989,87.0701,87.1295,334030.0
2025-02-25 09:30:00,88.03,88.64,88.03,88.64,89070.0,87.1791,87.7832,87.1791,87.7832,89070.0
2025-02-25 09:35:00,88.63,88.7,88.56,88.67,63421.0,87.7733,87.8426,87.7039,87.8129,63421.0
2025-02-25 09:40:00,88.67,88.72,88.57,88.58,37288.0,87.8129,87.8624,87.7138,87.7237,37288.0
2025-02-25 09:45:00,88.58,88.62,88.51,88.62,64367.0,87.7237,87.7634,87.6544,87.7634,64367.0
2025-02-25 09:50:00,88.61,88.69,88.5,88.52,57919.0,87.7535,87.8327,87.6445,87.6643,57919.0
2025-02-25 09:55:00,88.52,88.65,88.5,88.52,41875.0,87.6643,87.7931,87.6445,87.6643,41875.0
2025-02-25 10:00:00,88.5,88.5,88.35,88.42,111857.0,87.6445,87.6445,87.496,87.5653,111857.0
2025-02-25 10:05:00,88.45,88.47,88.24,88.28,31298.0,87.595,87.6148,87.387,87.4266,31298.0
2025-02-25 10:10:00,88.29,88.3,88.16,88.19,56637.0,87.4366,87.4465,87.3078,87.3375,56637.0
2025-02-25 10:15:00,88.2,88.3,88.16,88.23,45162.0,87.3474,87.4465,87.3078,87.3771,45162.0
2025-02-25 10:20:00,88.23,88.26,88.09,88.11,52371.0,87.3771,87.4068,87.2385,87.2583,52371.0
2025-02-25 10:25:00,88.08,88.1,88.01,88.01,33307.0,87.2286,87.2484,87.1593,87.1593,33307.0
2025-02-25 10:30:00,88.02,88.06,87.95,88.04,47350.0,87.1692,87.2088,87.0998,87.189,47350.0
2025-02-25 10:35:00,88.04,88.05,87.96,88.03,57788.0,87.189,87.1989,87.1097,87.1791,57788.0
2025-02-25 10:40:00,88.03,88.21,88.02,88.2,83229.0,87.1791,87.3573,87.1692,87.3474,83229.0
2025-02-25 10:45:00,88.2,88.2,88.1,88.1,25118.0,87.3474,87.3474,87.2484,87.2484,25118.0
2025-02-25 10:50:00,88.11,88.21,88.07,88.19,31926.0,87.2583,87.3573,87.2187,87.3375,31926.0
2025-02-25 10:55:00,88.17,88.26,88.14,88.14,27468.0,87.3177,87.4068,87.288,87.288,27468.0
2025-02-25 11:00:00,88.14,88.22,88.09,88.22,20670.0,87.288,87.3672,87.2385,87.3672,20670.0
2025-02-25 11:05:00,88.21,88.33,88.2,88.25,41472.0,87.3573,87.4762,87.3474,87.3969,41472.0
2025-02-25 11:10:00,88.26,88.36,88.26,88.34,17841.0,87.4068,87.5059,87.4068,87.4861,17841.0
2025-02-25 11:15:00,88.33,88.38,88.29,88.29,33733.0,87.4762,87.5257,87.4366,87.4366,33733.0
2025-02-25 11:20:00,88.3,88.3,88.25,88.28,19288.0,87.4465,87.4465,87.3969,87.4266,19288.0
2025-02-25 11:25:00,88.29,88.29,88.11,88.15,21283.0,87.4366,87.4366,87.2583,87.2979,21283.0
2025-02-25 11:30:00,88.14,88.16,87.99,88.12,68215.0,87.288,87.3078,87.1395,87.2682,68215.0
2025-02-25 11:35:00,88.12,88.26,88.1,88.26,33144.0,87.2682,87.4068,87.2484,87.4068,33144.0
2025-02-25 11:40:00,88.25,88.25,88.13,88.19,15422.0,87.3969,87.3969,87.2781,87.3375,15422.0
2025-02-25 11:45:00,88.19,88.26,88.12,88.26,35574.0,87.3375,87.4068,87.2682,87.4068,35574.0
2025-02-25 11:50:00,88.27,88.34,88.25,88.28,16123.0,87.4167,87.4861,87.3969,87.4266,16123.0
2025-02-25 11:55:00,88.29,88.4,88.26,88.32,55785.0,87.4366,87.5455,87.4068,87.4663,55785.0
2025-02-25 12:00:00,88.32,88.32,88.17,88.2,16169.0,87.4663,87.4663,87.3177,87.3474,16169.0
2025-02-25 12:05:00,88.2,88.26,88.17,88.26,10071.0,87.3474,87.4068,87.3177,87.4068,10071.0
2025-02-25 12:10:00,88.26,88.3,88.25,88.27,80004.0,87.4068,87.4465,87.3969,87.4167,80004.0
2025-02-25 12:15:00,88.27,88.31,88.26,88.3,17327.0,87.4167,87.4564,87.4068,87.4465,17327.0
2025-02-25 12:20:00,88.3,88.32,88.27,88.31,31789.0,87.4465,87.4663,87.4167,87.4564,31789.0
2025-02-25 12:25:00,88.31,88.39,88.29,88.39,16839.0,87.4564,87.5356,87.4366,87.5356,16839.0
2025-02-25 12:30:00,88.39,88.48,88.38,88.45,21032.0,87.5356,87.6247,87.5257,87.595,21032.0
2025-02-25 12:35:00,88.45,88.5,88.44,88.5,25474.0,87.595,87.6445,87.5851,87.6445,25474.0
2025-02-25 12:40:00,88.51,88.55,88.49,88.49,26175.0,87.6544,87.694,87.6346,87.6346,26175.0
2025-02-25 12:45:00,88.49,88.52,88.47,88.51,11885.0,87.6346,87.6643,87.6148,87.6544,11885.0
2025-02-25 12:50:00,88.51,88.62,88.51,88.61,17468.0,87.6544,87.7634,87.6544,87.7535,17468.0
2025-02-25 12:55:00,88.62,88.66,88.6,88.66,20598.0,87.7634,87.803,87.7436,87.803,20598.0
2025-02-25 13:00:00,88.65,88.76,88.64,88.76,29096.0,87.7931,87.902,87.7832,87.902,29096.0
2025-02-25 13:05:00,88.76,88.8,88.75,88.79,20637.0,87.902,87.9416,87.8921,87.9317,20637.0
2025-02-25 13:10:00,88.79,88.79,88.68,88.69,21333.0,87.9317,87.9317,87.8228,87.8327,21333.0
2025-02-25 13:15:00,88.69,88.75,88.67,88.69,76138.0,87.8327,87.8921,87.8129,87.8327,76138.0
2025-02-25 13:20:00,88.68,88.7,88.62,88.66,129297.0,87.8228,87.8426,87.7634,87.803,129297.0
2025-02-25 13:25:00,88.65,88.65,88.46,88.47,12822.0,87.7931,87.7931,87.6049,87.6148,12822.0
2025-02-25 13:30:00,88.47,88.59,88.47,88.57,21043.0,87.6148,87.7337,87.6148,87.7138,21043.0
2025-02-25 13:35:00,88.57,88.69,88.57,88.69,10596.0,87.7138,87.8327,87.7138,87.8327,10596.0
2025-02-25 13:40:00,88.7,88.75,88.68,88.73,8372.0,87.8426,87.8921,87.8228,87.8723,8372.0
2025-02-25 13:45:00,88.73,88.73,88.69,88.7,10210.0,87.8723,87.8723,87.8327,87.8426,10210.0
2025-02-25 13:50:00,88.71,88.71,88.62,88.66,39467.0,87.8525,87.8525,87.7634,87.803,39467.0
2025-02-25 13:55:00,88.66,88.68,88.58,88.59,140560.0,87.803,87.8228,87.7237,87.7337,140560.0
2025-02-25 14:00:00,88.58,88.6,88.54,88.57,21513.0,87.7237,87.7436,87.6841,87.7138,21513.0
2025-02-25 14:05:00,88.57,88.58,88.49,88.51,10601.0,87.7138,87.7237,87.6346,87.6544,10601.0
2025-02-25 14:10:00,88.5,88.5,88.43,88.43,15544.0,87.6445,87.6445,87.5752,87.5752,15544.0
2025-02-25 14:15:00,88.43,88.45,88.38,88.42,39783.0,87.5752,87.595,87.5257,87.5653,39783.0
2025-02-25 14:20:00,88.42,88.42,88.37,88.38,17990.0,87.5653,87.5653,87.5158,87.5257,17990.0
2025-02-25 14:25:00,88.39,88.4,88.35,88.37,9681.0,87.5356,87.5455,87.496,87.5158,9681.0
2025-02-25 14:30:00,88.38,88.52,88.37,88.51,34674.0,87.5257,87.6643,87.5158,87.6544,34674.0
2025-02-25 14:35:00,88.52,88.71,88.47,88.7,31013.0,87.6643,87.8525,87.6148,87.8426,31013.0
2025-02-25 14:40:00,88.7,88.84,88.69,88.81,23898.0,87.8426,87.9812,87.8327,87.9515,23898.0
2025-02-25 14:45:00,88.81,88.81,88.67,88.74,14405.0,87.9515,87.9515,87.8129,87.8822,14405.0
2025-02-25 14:50:00,88.75,88.77,88.71,88.76,14522.0,87.8921,87.9119,87.8525,87.902,14522.0
2025-02-25 14:55:00,88.77,88.77,88.75,88.75,10138.0,87.9119,87.9119,87.8921,87.8921,10138.0
2025-02-25 15:00:00,88.75,88.79,88.71,88.77,26238.0,87.8921,87.9317,87.8525,87.9119,26238.0
2025-02-25 15:05:00,88.77,88.8,88.75,88.75,25124.0,87.9119,87.9416,87.8921,87.8921,25124.0
2025-02-25 15:10:00,88.75,88.78,88.69,88.78,50467.0,87.8921,87.9218,87.8327,87.9218,50467.0
2025-02-25 15:15:00,88.76,88.83,88.75,88.81,19274.0,87.902,87.9713,87.8921,87.9515,19274.0
2025-02-25 15:20:00,88.81,88.93,88.81,88.92,48737.0,87.9515,88.0704,87.9515,88.0605,48737.0
2025-02-25 15:25:00,88.92,88.93,88.8,88.83,32097.0,88.0605,88.0704,87.9416,87.9713,32097.0
2025-02-25 15:30:00,88.83,88.84,88.76,88.8,32250.0,87.9713,87.9812,87.902,87.9416,32250.0
2025-02-25 15:35:00,88.79,88.81,88.63,88.64,44737.0,87.9317,87.9515,87.7733,87.7832,44737.0
2025-02-25 15:40:00,88.63,88.65,88.56,88.61,119772.0,87.7733,87.7931,87.7039,87.7535,119772.0
2025-02-25 15:45:00,88.6,88.74,88.6,88.71,49945.0,87.7436,87.8822,87.7436,87.8525,49945.0
2025-02-25 15:50:00,88.72,88.78,88.61,88.63,107900.0,87.8624,87.9218,87.7535,87.7733,107900.0
2025-02-25 15:55:00,88.63,88.69,88.6,88.67,387678.0,87.7733,87.8327,87.7436,87.8129,387678.0
2025-02-26 09:30:00,88.97,88.97,88.64,88.65,89304.0,88.11,88.11,87.7832,87.7931,89304.0
2025-02-26 09:35:00,88.64,88.68,88.52,88.65,71012.0,87.7832,87.8228,87.6643,87.7931,71012.0
2025-02-26 09:40:00,88.67,88.82,88.64,88.82,38169.0,87.8129,87.9614,87.7832,87.9614,38169.0
2025-02-26 09:45:00,88.83,89.0,88.81,88.99,53531.0,87.9713,88.1397,87.9515,88.1298,53531.0
2025-02-26 09:50:00,88.99,89.13,88.99,89.11,57898.0,88.1298,88.2684,88.1298,88.2486,57898.0
2025-02-26 09:55:00,89.11,89.13,89.03,89.09,88772.0,88.2486,88.2684,88.1694,88.2288,88772.0
2025-02-26 10:00:00,89.1,89.14,89.04,89.14,52266.0,88.2387,88.2783,88.1793,88.2783,52266.0
2025-02-26 10:05:00,89.14,89.34,89.14,89.34,36770.0,88.2783,88.4764,88.2783,88.4764,36770.0
2025-02-26 10:10:00,89.35,89.38,89.23,89.28,27534.0,88.4863,88.516,88.3675,88.417,27534.0
2025-02-26 10:15:00,89.27,89.27,89.15,89.17,12552.0,88.4071,88.4071,88.2882,88.308,12552.0
2025-02-26 10:20:00,89.16,89.19,89.14,89.18,24222.0,88.2981,88.3279,88.2783,88.3179,24222.0
2025-02-26 10:25:00,89.18,89.22,89.14,89.19,35406.0,88.3179,88.3576,88.2783,88.3279,35406.0
2025-02-26 10:30:00,89.18,89.29,89.18,89.2,23714.0,88.3179,88.4269,88.3179,88.3378,23714.0
2025-02-26 10:35:00,89.2,89.23,89.13,89.18,24418.0,88.3378,88.3675,88.2684,88.3179,24418.0
2025-02-26 10:40:00,89.17,89.31,89.17,89.31,23236.0,88.308,88.4467,88.308,88.4467,23236.0
2025-02-26 10:45:00,89.32,89.32,89.23,89.23,22180.0,88.4566,88.4566,88.3675,88.3675,22180.0
2025-02-26 10:50:00,89.24,89.35,89.24,89.29,23684.0,88.3774,88.4863,88.3774,88.4269,23684.0
2025-02-26 10:55:00,89.28,89.29,89.22,89.26,19573.0,88.417,88.4269,88.3576,88.3972,19573.0
2025-02-26 11:00:00,89.26,89.36,89.26,89.36,39095.0,88.3972,88.4962,88.3972,88.4962,39095.0
2025-02-26 11:05:00,89.36,89.36,89.27,89.32,64113.0,88.4962,88.4962,88.4071,88.4566,64113.0
2025-02-26 11:10:00,89.32,89.32,89.25,89.31,68569.0,88.4566,88.4566,88.3873,88.4467,68569.0
2025-02-26 11:15:00,89.3,89.35,89.3,89.31,14441.0,88.4368,88.4863,88.4368,88.4467,14441.0
2025-02-26 11:20:00,89.31,89.38,89.3,89.37,17025.0,88.4467,88.516,88.4368,88.5061,17025.0
2025-02-26 11:25:00,89.38,89.42,89.34,89.34,124843.0,88.516,88.5556,88.4764,88.4764,124843.0
2025-02-26 11:30:00,89.34,89.35,89.25,89.3,35651.0,88.4764,88.4863,88.3873,88.4368,35651.0
2025-02-26 11:35:00,89.3,89.4,89.3,89.36,16959.0,88.4368,88.5358,88.4368,88.4962,16959.0
2025-02-26 11:40:00,89.36,89.44,89.27,89.31,769030.0,88.4962,88.5754,88.4071,88.4467,769030.0
2025-02-26 11:45:00,89.31,89.35,89.3,89.3,8098.0,88.4467,88.4863,88.4368,88.4368,8098.0
2025-02-26 11:50:00,89.29,89.31,89.23,89.23,16222.0,88.4269,88.4467,88.3675,88.3675,16222.0
2025-02-26 11:55:00,89.23,89.23,89.1,89.11,17681.0,88.3675,88.3675,88.2387,88.2486,17681.0
2025-02-26 12:00:00,89.11,89.17,89.09,89.17,10632.0,88.2486,88.308,88.2288,88.308,10632.0
2025-02-26 12:05:00,89.18,89.21,89.14,89.16,7903.0,88.3179,88.3477,88.2783,88.2981,7903.0
2025-02-26 12:10:00,89.15,89.24,89.15,89.21,12262.0,88.2882,88.3774,88.2882,88.3477,12262.0
2025-02-26 12:15:00,89.2,89.25,89.07,89.11,32404.0,88.3378,88.3873,88.209,88.2486,32404.0
2025-02-26 12:20:00,89.11,89.13,89.05,89.09,17155.0,88.2486,88.2684,88.1892,88.2288,17155.0
2025-02-26 12:25:00,89.1,89.18,89.07,89.16,15710.0,88.2387,88.3179,88.209,88.2981,15710.0
2025-02-26 12:30:00,89.19,89.21,89.06,89.06,45350.0,88.3279,88.3477,88.1991,88.1991,45350.0
2025-02-26 12:35:00,89.07,89.07,88.98,88.98,12210.0,88.209,88.209,88.1199,88.1199,12210.0
2025-02-26 12:40:00,88.97,89.02,88.94,89.02,15129.0,88.11,88.1595,88.0803,88.1595,15129.0
2025-02-26 12:45:00,89.02,89.03,88.97,88.98,9931.0,88.1595,88.1694,88.11,88.1199,9931.0
2025-02-26 12:50:00,88.98,88.99,88.87,88.9,10237.0,88.1199,88.1298,88.0109,88.0407,10237.0
2025-02-26 12:55:00,88.89,88.89,88.77,88.81,36437.0,88.0308,88.0308,87.9119,87.9515,36437.0
2025-02-26 13:00:00,88.81,88.84,88.78,88.83,17984.0,87.9515,87.9812,87.9218,87.9713,17984.0
2025-02-26 13:05:00,88.83,88.84,88.79,88.83,9080.0,87.9713,87.9812,87.9317,87.9713,9080.0
2025-02-26 13:10:00,88.84,88.84,88.71,88.78,17023.0,87.9812,87.9812,87.8525,87.9218,17023.0
2025-02-26 13:15:00,88.77,88.77,88.68,88.74,13005.0,87.9119,87.9119,87.8228,87.8822,13005.0
2025-02-26 13:20:00,88.74,88.78,88.73,88.76,6585.0,87.8822,87.9218,87.8723,87.902,6585.0
2025-02-26 13:25:00,88.75,88.75,88.63,88.64,13753.0,87.8921,87.8921,87.7733,87.7832,13753.0
2025-02-26 13:30:00,88.64,88.71,88.64,88.7,15827.0,87.7832,87.8525,87.7832,87.8426,15827.0
2025-02-26 13:35:00,88.69,88.76,88.68,88.7,13393.0,87.8327,87.902,87.8228,87.8426,13393.0
2025-02-26 13:40:00,88.72,88.75,88.7,88.73,34230.0,87.8624,87.8921,87.8426,87.8723,34230.0
2025-02-26 13:45:00,88.72,88.72,88.62,88.64,20718.0,87.8624,87.8624,87.7634,87.7832,20718.0
2025-02-26 13:50:00,88.64,88.65,88.56,88.59,16669.0,87.7832,87.7931,87.7039,87.7337,16669.0
2025-02-26 13:55:00,88.6,88.63,88.54,88.62,45163.0,87.7436,87.7733,87.6841,87.7634,45163.0
2025-02-26 14:00:00,88.61,88.65,88.56,88.6,10767.0,87.7535,87.7931,87.7039,87.7436,10767.0
2025-02-26 14:05:00,88.61,88.61,88.55,88.57,24509.0,87.7535,87.7535,87.694,87.7138,24509.0
2025-02-26 14:10:00,88.57,88.59,88.54,88.59,24243.0,87.7138,87.7337,87.6841,87.7337,24243.0
2025-02-26 14:15:00,88.59,88.72,88.57,88.7,22458.0,87.7337,87.8624,87.7138,87.8426,22458.0
2025-02-26 14:20:00,88.7,88.77,88.69,88.75,14156.0,87.8426,87.9119,87.8327,87.8921,14156.0
2025-02-26 14:25:00,88.74,88.8,88.74,88.77,6801.0,87.8822,87.9416,87.8822,87.9119,6801.0
2025-02-26 14:30:00,88.77,88.8,88.75,88.8,43245.0,87.9119,87.9416,87.8921,87.9416,43245.0
2025-02-26 14:35:00,88.81,88.84,88.8,88.82,19474.0,87.9515,87.9812,87.9416,87.9614,19474.0
2025-02-26 14:40:00,88.81,88.88,88.8,88.83,14631.0,87.9515,88.0208,87.9416,87.9713,14631.0
2025-02-26 14:45:00,88.84,88.86,88.83,88.86,12673.0,87.9812,88.001,87.9713,88.001,12673.0
2025-02-26 14:50:00,88.85,88.86,88.81,88.81,25475.0,87.9911,88.001,87.9515,87.9515,25475.0
2025-02-26 14:55:00,88.81,88.82,88.63,88.64,21103.0,87.9515,87.9614,87.7733,87.7832,21103.0
2025-02-26 15:00:00,88.64,88.72,88.64,88.68,23049.0,87.7832,87.8624,87.7832,87.8228,23049.0
2025-02-26 15:05:00,88.69,88.78,88.69,88.75,15125.0,87.8327,87.9218,87.8327,87.8921,15125.0
2025-02-26 15:10:00,88.75,88.8,88.74,88.77,13484.0,87.8921,87.9416,87.8822,87.9119,13484.0
2025-02-26 15:15:00,88.76,88.76,88.7,88.73,10918.0,87.902,87.902,87.8426,87.8723,10918.0
2025-02-26 15:20:00,88.73,88.74,88.71,88.71,20159.0,87.8723,87.8822,87.8525,87.8525,20159.0
2025-02-26 15:25:00,88.72,88.72,88.64,88.65,27649.0,87.8624,87.8624,87.7832,87.7931,27649.0
2025-02-26 15:30:00,88.64,88.72,88.62,88.69,21530.0,87.7832,87.8624,87.7634,87.8327,21530.0
2025-02-26 15:35:00,88.7,88.75,88.65,88.7,36903.0,87.8426,87.8921,87.7931,87.8426,36903.0
2025-02-26 15:40:00,88.7,88.83,88.69,88.82,30553.0,87.8426,87.9713,87.8327,87.9614,30553.0
2025-02-26 15:45:00,88.81,88.87,88.79,88.81,116172.0,87.9515,88.0109,87.9317,87.9515,116172.0
2025-02-26 15:50:00,88.82,88.86,88.68,88.7,93842.0,87.9614,88.001,87.8228,87.8426,93842.0
2025-02-26 15:55:00,88.7,88.73,88.57,88.64,224726.0,87.8426,87.8723,87.7138,87.7832,224726.0
2025-02-27 09:30:00,88.65,88.67,88.42,88.49,167090.0,87.7931,87.8129,87.5653,87.6346,167090.0
2025-02-27 09:35:00,88.48,88.87,88.48,88.85,97926.0,87.6247,88.0109,87.6247,87.9911,97926.0
2025-02-27 09:40:00,88.84,88.9,88.76,88.8,65453.0,87.9812,88.0407,87.902,87.9416,65453.0
2025-02-27 09:45:00,88.8,88.95,88.75,88.95,45579.0,87.9416,88.0902,87.8921,88.0902,45579.0
2025-02-27 09:50:00,88.94,88.98,88.88,88.95,35518.0,88.0803,88.1199,88.0208,88.0902,35518.0
2025-02-27 09:55:00,88.95,88.98,88.81,88.87,36141.0,88.0902,88.1199,87.9515,88.0109,36141.0
2025-02-27 10:00:00,88.86,88.86,88.65,88.69,75252.0,88.001,88.001,87.7931,87.8327,75252.0
2025-02-27 10:05:00,88.7,88.72,88.64,88.65,52518.0,87.8426,87.8624,87.7832,87.7931,52518.0
2025-02-27 10:10:00,88.64,88.79,88.62,88.79,47213.0,87.7832,87.9317,87.7634,87.9317,47213.0
2025-02-27 10:15:00,88.78,88.97,88.78,88.95,44180.0,87.9218,88.11,87.9218,88.0902,44180.0
2025-02-27 10:20:00,88.95,89.21,88.92,89.16,34238.0,88.0902,88.3477,88.0605,88.2981,34238.0
2025-02-27 10:25:00,89.15,89.16,89.06,89.06,16188.0,88.2882,88.2981,88.1991,88.1991,16188.0
2025-02-27 10:30:00,89.06,89.1,89.0,89.03,56789.0,88.1991,88.2387,88.1397,88.1694,56789.0
2025-02-27 10:35:00,89.03,89.13,88.94,89.06,30508.0,88.1694,88.2684,88.0803,88.1991,30508.0
2025-02-27 10:40:00,89.07,89.08,88.97,89.04,21667.0,88.209,88.2189,88.11,88.1793,21667.0
2025-02-27 10:45:00,89.01,89.12,89.01,89.09,19106.0,88.1496,88.2585,88.1496,88.2288,19106.0
2025-02-27 10:50:00,89.07,89.16,89.02,89.07,25974.0,88.209,88.2981,88.1595,88.209,25974.0
2025-02-27 10:55:00,89.06,89.08,88.91,88.92,20872.0,88.1991,88.2189,88.0506,88.0605,20872.0
2025-02-27 11:00:00,88.92,89.04,88.92,89.0,37500.0,88.0605,88.1793,88.0605,88.1397,37500.0
2025-02-27 11:05:00,89.01,89.03,88.95,88.98,23929.0,88.1496,88.1694,88.0902,88.1199,23929.0
2025-02-27 11:10:00,88.98,89.03,88.96,89.03,36172.0,88.1199,88.1694,88.1001,88.1694,36172.0
2025-02-27 11:15:00,89.03,89.1,89.02,89.06,27678.0,88.1694,88.2387,88.1595,88.1991,27678.0
2025-02-27 11:20:00,89.06,89.07,88.97,89.0,32295.0,88.1991,88.209,88.11,88.1397,32295.0
2025-02-27 11:25:00,89.0,89.0,88.83,88.89,35706.0,88.1397,88.1397,87.9713,88.0308,35706.0
2025-02-27 11:30:00,88.88,89.0,88.86,88.96,19074.0,88.0208,88.1397,88.001,88.1001,19074.0
2025-02-27 11:35:00,88.95,89.0,88.91,88.94,31582.0,88.0902,88.1397,88.0506,88.0803,31582.0
2025-02-27 11:40:00,88.94,88.94,88.83,88.85,19441.0,88.0803,88.0803,87.9713,87.9911,19441.0
2025-02-27 11:45:00,88.85,88.85,88.81,88.82,18825.0,87.9911,87.9911,87.9515,87.9614,18825.0
2025-02-27 11:50:00,88.82,88.84,88.74,88.74,18795.0,87.9614,87.9812,87.8822,87.8822,18795.0
2025-02-27 11:55:00,88.74,88.8,88.67,88.69,28959.0,87.8822,87.9416,87.8129,87.8327,28959.0
2025-02-27 12:00:00,88.69,88.77,88.67,88.77,11826.0,87.8327,87.9119,87.8129,87.9119,11826.0
2025-02-27 12:05:00,88.77,88.77,88.65,88.65,12541.0,87.9119,87.9119,87.7931,87.7931,12541.0
2025-02-27 12:10:00,88.65,88.67,88.63,88.63,15288.0,87.7931,87.8129,87.7733,87.7733,15288.0
2025-02-27 12:15:00,88.64,88.65,88.57,88.59,38642.0,87.7832,87.7931,87.7138,87.7337,38642.0
2025-02-27 12:20:00,88.59,88.69,88.56,88.68,27339.0,87.7337,87.8327,87.7039,87.8228,27339.0
2025-02-27 12:25:00,88.68,88.86,88.68,88.86,9767.0,87.8228,88.001,87.8228,88.001,9767.0
2025-02-27 12:30:00,88.86,88.9,88.83,88.86,10942.0,88.001,88.0407,87.9713,88.001,10942.0
2025-02-27 12:35:00,88.87,88.95,88.86,88.94,15852.0,88.0109,88.0902,88.001,88.0803,15852.0
2025-02-27 12:40:00,88.93,88.93,88.75,88.78,19230.0,88.0704,88.0704,87.8921,87.9218,19230.0
2025-02-27 12:45:00,88.78,88.84,88.77,88.79,10989.0,87.9218,87.9812,87.9119,87.9317,10989.0
2025-02-27 12:50:00,88.78,88.87,88.73,88.84,14670.0,87.9218,88.0109,87.8723,87.9812,14670.0
2025-02-27 12:55:00,88.84,88.86,88.8,88.81,9441.0,87.9812,88.001,87.9416,87.9515,9441.0
2025-02-27 13:00:00,88.82,88.96,88.82,88.87,39071.0,87.9614,88.1001,87.9614,88.0109,39071.0
2025-02-27 13:05:00,88.87,88.87,88.82,88.83,15470.0,88.0109,88.0109,87.9614,87.9713,15470.0
2025-02-27 13:10:00,88.83,88.94,88.82,88.91,22876.0,87.9713,88.0803,87.9614,88.0506,22876.0
2025-02-27 13:15:00,88.92,88.93,88.86,88.9,11180.0,88.0605,88.0704,88.001,88.0407,11180.0
2025-02-27 13:20:00,88.89,88.94,88.85,88.94,14330.0,88.0308,88.0803,87.9911,88.0803,14330.0
2025-02-27 13:25:00,88.94,88.94,88.87,88.87,9209.0,88.0803,88.0803,88.0109,88.0109,9209.0
2025-02-27 13:30:00,88.86,88.94,88.85,88.94,15597.0,88.001,88.0803,87.9911,88.0803,15597.0
2025-02-27 13:35:00,88.93,88.96,88.91,88.96,19941.0,88.0704,88.1001,88.0506,88.1001,19941.0
2025-02-27 13:40:00,88.96,88.97,88.89,88.91,13894.0,88.1001,88.11,88.0308,88.0506,13894.0
2025-02-27 13:45:00,88.91,88.97,88.88,88.95,9326.0,88.0506,88.11,88.0208,88.0902,9326.0
2025-02-27 13:50:00,88.95,89.02,88.91,89.01,9766.0,88.0902,88.1595,88.0506,88.1496,9766.0
2025-02-27 13:55:00,89.01,89.01,88.88,88.89,21664.0,88.1496,88.1496,88.0208,88.0308,21664.0
2025-02-27 14:00:00,88.89,88.95,88.87,88.92,19702.0,88.0308,88.0902,88.0109,88.0605,19702.0
2025-02-27 14:05:00,88.93,88.99,88.91,88.95,17107.0,88.0704,88.1298,88.0506,88.0902,17107.0
2025-02-27 14:10:00,88.95,88.96,88.89,88.91,14448.0,88.0902,88.1001,88.0308,88.0506,14448.0
2025-02-27 14:15:00,88.91,88.93,88.88,88.91,10890.0,88.0506,88.0704,88.0208,88.0506,10890.0
2025-02-27 14:20:00,88.92,88.94,88.81,88.84,25932.0,88.0605,88.0803,87.9515,87.9812,25932.0
2025-02-27 14:25:00,88.84,88.85,88.73,88.73,31861.0,87.9812,87.9911,87.8723,87.8723,31861.0
2025-02-27 14:30:00,88.74,88.74,88.5,88.53,39057.0,87.8822,87.8822,87.6445,87.6742,39057.0
2025-02-27 14:35:00,88.53,88.59,88.46,88.48,32353.0,87.6742,87.7337,87.6049,87.6247,32353.0
2025-02-27 14:40:00,88.48,88.49,88.34,88.42,38127.0,87.6247,87.6346,87.4861,87.5653,38127.0
2025-02-27 14:45:00,88.43,88.52,88.4,88.44,17335.0,87.5752,87.6643,87.5455,87.5851,17335.0
2025-02-27 14:50:00,88.45,88.56,88.42,88.51,14402.0,87.595,87.7039,87.5653,87.6544,14402.0
2025-02-27 14:55:00,88.52,88.53,88.4,88.42,26653.0,87.6643,87.6742,87.5455,87.5653,26653.0
2025-02-27 15:00:00,88.42,88.42,88.25,88.31,34135.0,87.5653,87.5653,87.3969,87.4564,34135.0
2025-02-27 15:05:00,88.3,88.34,88.26,88.28,53836.0,87.4465,87.4861,87.4068,87.4266,53836.0
2025-02-27 15:10:00,88.27,88.28,88.17,88.2,15897.0,87.4167,87.4266,87.3177,87.3474,15897.0
2025-02-27 15:15:00,88.21,88.24,88.15,88.21,57188.0,87.3573,87.387,87.2979,87.3573,57188.0
2025-02-27 15:20:00,88.18,88.31,88.18,88.21,55981.0,87.3276,87.4564,87.3276,87.3573,55981.0
2025-02-27 15:25:00,88.22,88.23,88.08,88.09,19185.0,87.3672,87.3771,87.2286,87.2385,19185.0
2025-02-27 15:30:00,88.09,88.25,88.07,88.19,75258.0,87.2385,87.3969,87.2187,87.3375,75258.0
2025-02-27 15:35:00,88.21,88.24,88.15,88.15,30481.0,87.3573,87.387,87.2979,87.2979,30481.0
2025-02-27 15:40:00,88.16,88.22,88.11,88.19,124954.0,87.3078,87.3672,87.2583,87.3375,124954.0
2025-02-27 15:45:00,88.19,88.26,88.14,88.24,67454.0,87.3375,87.4068,87.288,87.387,67454.0
2025-02-27 15:50:00,88.24,88.3,88.09,88.09,136214.0,87.387,87.4465,87.2385,87.2385,136214.0
2025-02-27 15:55:00,88.09,88.12,87.95,88.01,277627.0,87.2385,87.2682,87.0998,87.1593,277627.0
2025-02-28 09:30:00,88.35,88.51,88.17,88.19,130765.0,87.496,87.6544,87.3177,87.3375,130765.0
2025-02-28 09:35:00,88.18,88.36,88.11,88.33,65787.0,87.3276,87.5059,87.2583,87.4762,65787.0
2025-02-28 09:40:00,88.31,88.4,88.26,88.34,60258.0,87.4564,87.5455,87.4068,87.4861,60258.0
2025-02-28 09:45:00,88.33,88.36,88.11,88.18,50112.0,87.4762,87.5059,87.2583,87.3276,50112.0
2025-02-28 09:50:00,88.19,88.35,88.11,88.34,59101.0,87.3375,87.496,87.2583,87.4861,59101.0
2025-02-28 09:55:00,88.34,88.39,88.26,88.39,27909.0,87.4861,87.5356,87.4068,87.5356,27909.0
2025-02-28 10:00:00,88.4,88.49,88.39,88.44,59363.0,87.5455,87.6346,87.5356,87.5851,59363.0
2025-02-28 10:05:00,88.45,88.54,88.34,88.45,87708.0,87.595,87.6841,87.4861,87.595,87708.0
2025-02-28 10:10:00,88.43,88.46,88.32,88.32,67398.0,87.5752,87.6049,87.4663,87.4663,67398.0
2025-02-28 10:15:00,88.31,88.31,87.98,87.98,101212.0,87.4564,87.4564,87.1295,87.1295,101212.0
2025-02-28 10:20:00,87.97,88.2,87.93,88.19,43611.0,87.1196,87.3474,87.08,87.3375,43611.0
2025-02-28 10:25:00,88.18,88.25,88.15,88.22,41619.0,87.3276,87.3969,87.2979,87.3672,41619.0
2025-02-28 10:30:00,88.22,88.37,88.19,88.32,103176.0,87.3672,87.5158,87.3375,87.4663,103176.0
2025-02-28 10:35:00,88.32,88.36,88.21,88.34,45657.0,87.4663,87.5059,87.3573,87.4861,45657.0
2025-02-28 10:40:00,88.33,88.33,88.22,88.23,34142.0,87.4762,87.4762,87.3672,87.3771,34142.0
2025-02-28 10:45:00,88.24,88.29,88.22,88.28,16760.0,87.387,87.4366,87.3672,87.4266,16760.0
2025-02-28 10:50:00,88.27,88.35,88.26,88.29,32093.0,87.4167,87.496,87.4068,87.4366,32093.0
2025-02-28 10:55:00,88.28,88.38,88.28,88.36,20458.0,87.4266,87.5257,87.4266,87.5059,20458.0
2025-02-28 11:00:00,88.37,88.44,88.36,88.39,26059.0,87.5158,87.5851,87.5059,87.5356,26059.0
2025-02-28 11:05:00,88.39,88.44,88.37,88.41,55897.0,87.5356,87.5851,87.5158,87.5554,55897.0
2025-02-28 11:10:00,88.42,88.43,88.31,88.31,33708.0,87.5653,87.5752,87.4564,87.4564,33708.0
2025-02-28 11:15:00,88.31,88.31,88.2,88.25,25734.0,87.4564,87.4564,87.3474,87.3969,25734.0
2025-02-28 11:20:00,88.26,88.3,88.19,88.21,19881.0,87.4068,87.4465,87.3375,87.3573,19881.0
2025-02-28 11:25:00,88.2,88.21,88.14,88.14,17560.0,87.3474,87.3573,87.288,87.288,17560.0
2025-02-28 11:30:00,88.13,88.25,88.12,88.24,17038.0,87.2781,87.3969,87.2682,87.387,17038.0
2025-02-28 11:35:00,88.24,88.26,88.18,88.23,25919.0,87.387,87.4068,87.3276,87.3771,25919.0
2025-02-28 11:40:00,88.22,88.27,88.21,88.27,14248.0,87.3672,87.4167,87.3573,87.4167,14248.0
2025-02-28 11:45:00,88.25,88.37,88.23,88.36,14409.0,87.3969,87.5158,87.3771,87.5059,14409.0
2025-02-28 11:50:00,88.37,88.39,88.34,88.39,5500.0,87.5158,87.5356,87.4861,87.5356,5500.0
2025-02-28 11:55:00,88.39,88.39,88.29,88.31,26635.0,87.5356,87.5356,87.4366,87.4564,26635.0
2025-02-28 12:00:00,88.31,88.36,88.24,88.24,24943.0,87.4564,87.5059,87.387,87.387,24943.0
2025-02-28 12:05:00,88.24,88.25,88.21,88.24,19307.0,87.387,87.3969,87.3573,87.387,19307.0
2025-02-28 12:10:00,88.23,88.34,88.23,88.29,58336.0,87.3771,87.4861,87.3771,87.4366,58336.0
2025-02-28 12:15:00,88.29,88.42,88.29,88.41,6658.0,87.4366,87.5653,87.4366,87.5554,6658.0
2025-02-28 12:20:00,88.4,88.42,88.24,88.28,46471.0,87.5455,87.5653,87.387,87.4266,46471.0
2025-02-28 12:25:00,88.28,88.31,88.25,88.25,9724.0,87.4266,87.4564,87.3969,87.3969,9724.0
2025-02-28 12:30:00,88.26,88.26,88.16,88.17,32050.0,87.4068,87.4068,87.3078,87.3177,32050.0
2025-02-28 12:35:00,88.17,88.17,88.11,88.16,9895.0,87.3177,87.3177,87.2583,87.3078,9895.0
2025-02-28 12:40:00,88.17,88.18,88.03,88.06,42836.0,87.3177,87.3276,87.1791,87.2088,42836.0
2025-02-28 12:45:00,88.06,88.09,87.91,87.94,59062.0,87.2088,87.2385,87.0602,87.0899,59062.0
2025-02-28 12:50:00,87.93,88.04,87.91,88.0,12027.0,87.08,87.189,87.0602,87.1494,12027.0
2025-02-28 12:55:00,87.98,87.98,87.87,87.89,16707.0,87.1295,87.1295,87.0206,87.0404,16707.0
2025-02-28 13:00:00,87.88,88.0,87.87,87.9,13863.0,87.0305,87.1494,87.0206,87.0503,13863.0
2025-02-28 13:05:00,87.89,87.94,87.86,87.9,44970.0,87.0404,87.0899,87.0107,87.0503,44970.0
2025-02-28 13:10:00,87.88,87.95,87.87,87.95,17457.0,87.0305,87.0998,87.0206,87.0998,17457.0
2025-02-28 13:15:00,87.94,87.98,87.67,87.7,87838.0,87.0899,87.1295,86.8225,86.8523,87838.0
2025-02-28 13:20:00,87.7,87.83,87.69,87.72,22785.0,86.8523,86.981,86.8424,86.8721,22785.0
2025-02-28 13:25:00,87.73,87.87,87.73,87.87,29996.0,86.882,87.0206,86.882,87.0206,29996.0
2025-02-28 13:30:00,87.87,87.96,87.83,87.95,38482.0,87.0206,87.1097,86.981,87.0998,38482.0
2025-02-28 13:35:00,87.96,88.09,87.96,88.08,22509.0,87.1097,87.2385,87.1097,87.2286,22509.0
2025-02-28 13:40:00,88.08,88.13,87.96,88.01,42872.0,87.2286,87.2781,87.1097,87.1593,42872.0
2025-02-28 13:45:00,88.01,88.03,87.97,88.02,20490.0,87.1593,87.1791,87.1196,87.1692,20490.0
2025-02-28 13:50:00,88.01,88.02,87.98,87.98,18416.0,87.1593,87.1692,87.1295,87.1295,18416.0
2025-02-28 13:55:00,87.97,87.97,87.74,87.75,48473.0,87.1196,87.1196,86.8919,86.9018,48473.0
2025-02-28 14:00:00,87.74,87.88,87.74,87.83,30623.0,86.8919,87.0305,86.8919,86.981,30623.0
2025-02-28 14:05:00,87.83,87.94,87.83,87.87,31240.0,86.981,87.0899,86.981,87.0206,31240.0
2025-02-28 14:10:00,87.86,87.88,87.82,87.86,11087.0,87.0107,87.0305,86.9711,87.0107,11087.0
2025-02-28 14:15:00,87.86,87.96,87.86,87.96,14986.0,87.0107,87.1097,87.0107,87.1097,14986.0
2025-02-28 14:20:00,87.97,87.97,87.83,87.87,30413.0,87.1196,87.1196,86.981,87.0206,30413.0
2025-02-28 14:25:00,87.88,87.92,87.87,87.91,22506.0,87.0305,87.0701,87.0206,87.0602,22506.0
2025-02-28 14:30:00,87.9,88.01,87.86,87.98,41173.0,87.0503,87.1593,87.0107,87.1295,41173.0
2025-02-28 14:35:00,87.98,88.1,87.96,88.06,25303.0,87.1295,87.2484,87.1097,87.2088,25303.0
2025-02-28 14:40:00,88.07,88.12,88.03,88.11,18984.0,87.2187,87.2682,87.1791,87.2583,18984.0
2025-02-28 14:45:00,88.11,88.18,88.09,88.17,23874.0,87.2583,87.3276,87.2385,87.3177,23874.0
2025-02-28 14:50:00,88.16,88.24,88.16,88.2,43077.0,87.3078,87.387,87.3078,87.3474,43077.0
2025-02-28 14:55:00,88.2,88.24,88.18,88.23,18705.0,87.3474,87.387,87.3276,87.3771,18705.0
2025-02-28 15:00:00,88.22,88.34,88.19,88.34,27450.0,87.3672,87.4861,87.3375,87.4861,27450.0
2025-02-28 15:05:00,88.34,88.34,88.29,88.31,50817.0,87.4861,87.4861,87.4366,87.4564,50817.0
2025-02-28 15:10:00,88.32,88.34,88.26,88.28,39395.0,87.4663,87.4861,87.4068,87.4266,39395.0
2025-02-28 15:15:00,88.27,88.34,88.23,88.24,44013.0,87.4167,87.4861,87.3771,87.387,44013.0
2025-02-28 15:20:00,88.23,88.25,88.17,88.25,36462.0,87.3771,87.3969,87.3177,87.3969,36462.0
2025-02-28 15:25:00,88.25,88.38,88.24,88.38,37492.0,87.3969,87.5257,87.387,87.5257,37492.0
2025-02-28 15:30:00,88.38,88.4,88.25,88.26,40419.0,87.5257,87.5455,87.3969,87.4068,40419.0
2025-02-28 15:35:00,88.25,88.33,88.16,88.29,128196.0,87.3969,87.4762,87.3078,87.4366,128196.0
2025-02-28 15:40:00,88.29,88.38,88.29,88.34,46865.0,87.4366,87.5257,87.4366,87.4861,46865.0
2025-02-28 15:45:00,88.34,88.43,88.29,88.42,51141.0,87.4861,87.5752,87.4366,87.5653,51141.0
2025-02-28 15:50:00,88.43,88.63,88.38,88.61,305704.0,87.5752,87.7733,87.5257,87.7535,305704.0
2025-02-28 15:55:00,88.61,88.83,88.61,88.8,595874.0,87.7535,87.9713,87.7535,87.9416,595874.0
2025-03-03 09:30:00,89.59,89.91,89.42,89.57,168765.0,88.724,89.0409,88.5556,88.7042,168765.0
2025-03-03 09:35:00,89.56,89.81,89.51,89.74,78661.0,88.6943,88.9419,88.6448,88.8725,78661.0
2025-03-03 09:40:00,89.75,89.81,89.54,89.55,154634.0,88.8824,88.9419,88.6745,88.6844,154634.0
2025-03-03 09:45:00,89.55,89.56,89.41,89.45,137024.0,88.6844,88.6943,88.5457,88.5853,137024.0
2025-03-03 09:50:00,89.47,89.57,89.44,89.51,42045.0,88.6051,88.7042,88.5754,88.6448,42045.0
2025-03-03 09:55:00,89.5,89.53,89.37,89.41,75845.0,88.6349,88.6646,88.5061,88.5457,75845.0
2025-03-03 10:00:00,89.39,89.41,89.14,89.18,79096.0,88.5259,88.5457,88.2783,88.3179,79096.0
2025-03-03 10:05:00,89.2,89.28,89.14,89.21,34972.0,88.3378,88.417,88.2783,88.3477,34972.0
2025-03-03 10:10:00,89.19,89.23,89.05,89.06,23502.0,88.3279,88.3675,88.1892,88.1991,23502.0
2025-03-03 10:15:00,89.02,89.15,88.96,89.13,35888.0,88.1595,88.2882,88.1001,88.2684,35888.0
2025-03-03 10:20:00,89.13,89.17,89.08,89.09,34126.0,88.2684,88.308,88.2189,88.2288,34126.0
2025-03-03 10:25:00,89.1,89.16,89.03,89.09,38860.0,88.2387,88.2981,88.1694,88.2288,38860.0
2025-03-03 10:30:00,89.08,89.13,89.01,89.09,68410.0,88.2189,88.2684,88.1496,88.2288,68410.0
2025-03-03 10:35:00,89.08,89.09,88.98,89.09,31914.0,88.2189,88.2288,88.1199,88.2288,31914.0
2025-03-03 10:40:00,89.08,89.2,89.04,89.2,15235.0,88.2189,88.3378,88.1793,88.3378,15235.0
2025-03-03 10:45:00,89.19,89.19,88.94,88.96,34984.0,88.3279,88.3279,88.0803,88.1001,34984.0
2025-03-03 10:50:00,88.96,89.04,88.94,88.99,32517.0,88.1001,88.1793,88.0803,88.1298,32517.0
2025-03-03 10:55:00,89.0,89.0,88.82,88.85,31748.0,88.1397,88.1397,87.9614,87.9911,31748.0
2025-03-03 11:00:00,88.86,88.91,88.83,88.87,84905.0,88.001,88.0506,87.9713,88.0109,84905.0
2025-03-03 11:05:00,88.87,88.91,88.72,88.74,32880.0,88.0109,88.0506,87.8624,87.8822,32880.0
2025-03-03 11:10:00,88.76,88.81,88.69,88.77,133302.0,87.902,87.9515,87.8327,87.9119,133302.0
2025-03-03 11:15:00,88.77,88.78,88.62,88.68,29694.0,87.9119,87.9218,87.7634,87.8228,29694.0
2025-03-03 11:20:00,88.69,88.75,88.65,88.68,61920.0,87.8327,87.8921,87.7931,87.8228,61920.0
2025-03-03 11:25:00,88.7,88.7,88.53,88.54,68647.0,87.8426,87.8426,87.6742,87.6841,68647.0
2025-03-03 11:30:00,88.53,88.55,88.47,88.5,53396.0,87.6742,87.694,87.6148,87.6445,53396.0
2025-03-03 11:35:00,88.49,88.5,88.36,88.36,33572.0,87.6346,87.6445,87.5059,87.5059,33572.0
2025-03-03 11:40:00,88.36,88.37,88.26,88.28,25845.0,87.5059,87.5158,87.4068,87.4266,25845.0
2025-03-03 11:45:00,88.27,88.37,88.24,88.37,24631.0,87.4167,87.5158,87.387,87.5158,24631.0
2025-03-03 11:50:00,88.36,88.45,88.36,88.42,62722.0,87.5059,87.595,87.5059,87.5653,62722.0
2025-03-03 11:55:00,88.43,88.45,88.39,88.42,35739.0,87.5752,87.595,87.5356,87.5653,35739.0
2025-03-03 12:00:00,88.42,88.45,88.38,88.44,46308.0,87.5653,87.595,87.5257,87.5851,46308.0
2025-03-03 12:05:00,88.45,88.55,88.44,88.51,20415.0,87.595,87.694,87.5851,87.6544,20415.0
2025-03-03 12:10:00,88.51,88.59,88.51,88.54,129504.0,87.6544,87.7337,87.6544,87.6841,129504.0
2025-03-03 12:15:00,88.53,88.65,88.52,88.65,104657.0,87.6742,87.7931,87.6643,87.7931,104657.0
2025-03-03 12:20:00,88.66,88.72,88.64,88.69,22631.0,87.803,87.8624,87.7832,87.8327,22631.0
2025-03-03 12:25:00,88.68,88.7,88.63,88.66,59907.0,87.8228,87.8426,87.7733,87.803,59907.0
2025-03-03 12:30:00,88.67,88.7,88.64,88.66,30067.0,87.8129,87.8426,87.7832,87.803,30067.0
2025-03-03 12:35:00,88.67,88.74,88.64,88.74,30718.0,87.8129,87.8822,87.7832,87.8822,30718.0
2025-03-03 12:40:00,88.74,88.78,88.7,88.7,30663.0,87.8822,87.9218,87.8426,87.8426,30663.0
2025-03-03 12:45:00,88.71,88.71,88.63,88.67,36756.0,87.8525,87.8525,87.7733,87.8129,36756.0
2025-03-03 12:50:00,88.67,88.67,88.5,88.5,23615.0,87.8129,87.8129,87.6445,87.6445,23615.0
2025-03-03 12:55:00,88.5,88.51,88.38,88.42,105571.0,87.6445,87.6544,87.5257,87.5653,105571.0
2025-03-03 13:00:00,88.42,88.44,88.35,88.37,66848.0,87.5653,87.5851,87.496,87.5158,66848.0
2025-03-03 13:05:00,88.37,88.37,88.24,88.32,100232.0,87.5158,87.5158,87.387,87.4663,100232.0
2025-03-03 13:10:00,88.31,88.35,88.23,88.23,69559.0,87.4564,87.496,87.3771,87.3771,69559.0
2025-03-03 13:15:00,88.23,88.32,88.22,88.29,47938.0,87.3771,87.4663,87.3672,87.4366,47938.0
2025-03-03 13:20:00,88.3,88.31,88.22,88.25,55834.0,87.4465,87.4564,87.3672,87.3969,55834.0
2025-03-03 13:25:00,88.25,88.25,87.91,87.98,98337.0,87.3969,87.3969,87.0602,87.1295,98337.0
2025-03-03 13:30:00,87.96,88.04,87.87,87.88,67017.0,87.1097,87.189,87.0206,87.0305,67017.0
2025-03-03 13:35:00,87.88,87.97,87.87,87.89,86592.0,87.0305,87.1196,87.0206,87.0404,86592.0
2025-03-03 13:40:00,87.89,88.02,87.88,87.98,89484.0,87.0404,87.1692,87.0305,87.1295,89484.0
2025-03-03 13:45:00,87.98,88.18,87.9,88.01,226946.0,87.1295,87.3276,87.0503,87.1593,226946.0
2025-03-03 13:50:00,88.01,88.04,87.91,87.91,34777.0,87.1593,87.189,87.0602,87.0602,34777.0
2025-03-03 13:55:00,87.9,87.93,87.83,87.91,56483.0,87.0503,87.08,86.981,87.0602,56483.0
2025-03-03 14:00:00,87.9,87.98,87.88,87.95,34269.0,87.0503,87.1295,87.0305,87.0998,34269.0
2025-03-03 14:05:00,87.94,87.97,87.89,87.93,28429.0,87.0899,87.1196,87.0404,87.08,28429.0
2025-03-03 14:10:00,87.92,87.99,87.91,87.94,32827.0,87.0701,87.1395,87.0602,87.0899,32827.0
2025-03-03 14:15:00,87.95,87.98,87.87,87.87,27213.0,87.0998,87.1295,87.0206,87.0206,27213.0
2025-03-03 14:20:00,87.87,87.91,87.81,87.86,30592.0,87.0206,87.0602,86.9612,87.0107,30592.0
2025-03-03 14:25:00,87.86,87.86,87.8,87.83,32961.0,87.0107,87.0107,86.9513,86.981,32961.0
2025-03-03 14:30:00,87.83,87.99,87.82,87.92,37812.0,86.981,87.1395,86.9711,87.0701,37812.0
2025-03-03 14:35:00,87.92,87.93,87.78,87.89,60297.0,87.0701,87.08,86.9315,87.0404,60297.0
2025-03-03 14:40:00,87.9,88.0,87.9,87.98,40122.0,87.0503,87.1494,87.0503,87.1295,40122.0
2025-03-03 14:45:00,87.97,87.97,87.86,87.87,29196.0,87.1196,87.1196,87.0107,87.0206,29196.0
2025-03-03 14:50:00,87.86,87.9,87.57,87.63,136200.0,87.0107,87.0503,86.7235,86.7829,136200.0
2025-03-03 14:55:00,87.64,87.69,87.47,87.47,148266.0,86.7928,86.8424,86.6245,86.6245,148266.0
2025-03-03 15:00:00,87.47,87.47,87.21,87.3,116322.0,86.6245,86.6245,86.367,86.4561,116322.0
2025-03-03 15:05:00,87.29,87.32,87.15,87.18,77182.0,86.4462,86.4759,86.3076,86.3373,77182.0
2025-03-03 15:10:00,87.17,87.21,87.01,87.11,193895.0,86.3274,86.367,86.1689,86.268,193895.0
2025-03-03 15:15:00,87.11,87.19,87.04,87.06,100080.0,86.268,86.3472,86.1986,86.2184,100080.0
2025-03-03 15:20:00,87.05,87.1,86.99,87.04,148799.0,86.2085,86.2581,86.1491,86.1986,148799.0
2025-03-03 15:25:00,87.04,87.06,86.86,86.9,147841.0,86.1986,86.2184,86.0204,86.06,147841.0
2025-03-03 15:30:00,86.91,87.04,86.88,86.92,126756.0,86.0699,86.1986,86.0402,86.0798,126756.0
2025-03-03 15:35:00,86.93,86.95,86.8,86.81,100907.0,86.0897,86.1095,85.961,85.9709,100907.0
2025-03-03 15:40:00,86.81,86.9,86.77,86.86,132055.0,85.9709,86.06,85.9312,86.0204,132055.0
2025-03-03 15:45:00,86.86,87.15,86.82,87.13,244486.0,86.0204,86.3076,85.9808,86.2878,244486.0
2025-03-03 15:50:00,87.12,87.13,86.78,86.86,353768.0,86.2779,86.2878,85.9411,86.0204,353768.0
2025-03-03 15:55:00,86.87,87.02,86.82,87.02,793550.0,86.0303,86.1788,85.9808,86.1788,793550.0
2025-03-04 09:30:00,87.18,87.18,86.47,86.69,390485.0,86.3373,86.3373,85.6341,85.852,390485.0
2025-03-04 09:35:00,86.66,86.8,86.54,86.63,150132.0,85.8223,85.961,85.7035,85.7926,150132.0
2025-03-04 09:40:00,86.63,86.66,86.42,86.42,177623.0,85.7926,85.8223,85.5846,85.5846,177623.0
2025-03-04 09:45:00,86.41,86.41,86.22,86.23,91360.0,85.5747,85.5747,85.3866,85.3965,91360.0
2025-03-04 09:50:00,86.22,86.32,86.15,86.29,87854.0,85.3866,85.4856,85.3172,85.4559,87854.0
2025-03-04 09:55:00,86.28,86.3,86.1,86.14,124083.0,85.446,85.4658,85.2677,85.3073,124083.0
2025-03-04 10:00:00,86.15,86.2,86.01,86.09,488723.0,85.3172,85.3668,85.1786,85.2578,488723.0
2025-03-04 10:05:00,86.09,86.14,85.96,85.97,199625.0,85.2578,85.3073,85.1291,85.139,199625.0
2025-03-04 10:10:00,85.96,85.98,85.82,85.85,125618.0,85.1291,85.1489,84.9904,85.0201,125618.0
2025-03-04 10:15:00,85.86,85.95,85.76,85.82,207935.0,85.03,85.1192,84.931,84.9904,207935.0
2025-03-04 10:20:00,85.82,85.97,85.78,85.89,134722.0,84.9904,85.139,84.9508,85.0598,134722.0
2025-03-04 10:25:00,85.89,86.14,85.81,86.11,84208.0,85.0598,85.3073,84.9805,85.2776,84208.0
2025-03-04 10:30:00,86.1,86.22,86.07,86.22,157434.0,85.2677,85.3866,85.238,85.3866,157434.0
2025-03-04 10:35:00,86.21,86.25,86.07,86.13,86020.0,85.3767,85.4163,85.238,85.2974,86020.0
2025-03-04 10:40:00,86.1,86.16,85.99,86.04,66521.0,85.2677,85.3271,85.1588,85.2083,66521.0
2025-03-04 10:45:00,86.04,86.04,85.81,85.93,78366.0,85.2083,85.2083,84.9805,85.0994,78366.0
2025-03-04 10:50:00,85.94,85.96,85.79,85.94,90244.0,85.1093,85.1291,84.9607,85.1093,90244.0
2025-03-04 10:55:00,85.93,85.99,85.89,85.92,69451.0,85.0994,85.1588,85.0598,85.0895,69451.0
2025-03-04 11:00:00,85.93,85.96,85.84,85.85,207063.0,85.0994,85.1291,85.0102,85.0201,207063.0
2025-03-04 11:05:00,85.84,85.84,85.72,85.79,74677.0,85.0102,85.0102,84.8914,84.9607,74677.0
2025-03-04 11:10:00,85.8,86.12,85.78,86.07,82698.0,84.9706,85.2875,84.9508,85.238,82698.0
2025-03-04 11:15:00,86.06,86.15,86.0,86.0,88645.0,85.2281,85.3172,85.1687,85.1687,88645.0
2025-03-04 11:20:00,86.0,86.04,85.89,85.92,86417.0,85.1687,85.2083,85.0598,85.0895,86417.0
2025-03-04 11:25:00,85.91,85.95,85.83,85.92,126390.0,85.0796,85.1192,85.0003,85.0895,126390.0
2025-03-04 11:30:00,85.91,86.01,85.87,85.87,124720.0,85.0796,85.1786,85.0399,85.0399,124720.0
2025-03-04 11:35:00,85.86,85.86,85.74,85.78,85910.0,85.03,85.03,84.9112,84.9508,85910.0
2025-03-04 11:40:00,85.78,85.96,85.76,85.95,67757.0,84.9508,85.1291,84.931,85.1192,67757.0
2025-03-04 11:45:00,85.94,85.99,85.88,85.98,91316.0,85.1093,85.1588,85.0498,85.1489,91316.0
2025-03-04 11:50:00,85.97,86.06,85.9,86.02,80809.0,85.139,85.2281,85.0697,85.1885,80809.0
2025-03-04 11:55:00,86.01,86.11,86.01,86.09,44315.0,85.1786,85.2776,85.1786,85.2578,44315.0
2025-03-04 12:00:00,86.09,86.22,86.07,86.2,50398.0,85.2578,85.3866,85.238,85.3668,50398.0
2025-03-04 12:05:00,86.19,86.23,86.14,86.23,47486.0,85.3569,85.3965,85.3073,85.3965,47486.0
2025-03-04 12:10:00,86.23,86.33,86.22,86.26,71160.0,85.3965,85.4955,85.3866,85.4262,71160.0
2025-03-04 12:15:00,86.26,86.32,86.22,86.29,57710.0,85.4262,85.4856,85.3866,85.4559,57710.0
2025-03-04 12:20:00,86.29,86.36,86.27,86.29,65039.0,85.4559,85.5252,85.4361,85.4559,65039.0
2025-03-04 12:25:00,86.29,86.38,86.29,86.33,64478.0,85.4559,85.545,85.4559,85.4955,64478.0
2025-03-04 12:30:00,86.31,86.34,86.21,86.34,74367.0,85.4757,85.5054,85.3767,85.5054,74367.0
2025-03-04 12:35:00,86.34,86.38,86.24,86.33,41910.0,85.5054,85.545,85.4064,85.4955,41910.0
2025-03-04 12:40:00,86.34,86.36,86.23,86.29,121176.0,85.5054,85.5252,85.3965,85.4559,121176.0
2025-03-04 12:45:00,86.28,86.35,86.24,86.27,80168.0,85.446,85.5153,85.4064,85.4361,80168.0
2025-03-04 12:50:00,86.26,86.29,86.15,86.27,43903.0,85.4262,85.4559,85.3172,85.4361,43903.0
2025-03-04 12:55:00,86.27,86.3,86.13,86.17,37090.0,85.4361,85.4658,85.2974,85.337,37090.0
2025-03-04 13:00:00,86.17,86.27,86.16,86.22,38976.0,85.337,85.4361,85.3271,85.3866,38976.0
2025-03-04 13:05:00,86.22,86.4,86.2,86.34,59441.0,85.3866,85.5648,85.3668,85.5054,59441.0
2025-03-04 13:10:00,86.34,86.6,86.34,86.57,114772.0,85.5054,85.7629,85.5054,85.7332,114772.0
2025-03-04 13:15:00,86.57,86.57,86.41,86.5,43694.0,85.7332,85.7332,85.5747,85.6639,43694.0
2025-03-04 13:20:00,86.5,86.52,86.4,86.47,36939.0,85.6639,85.6837,85.5648,85.6341,36939.0
2025-03-04 13:25:00,86.47,86.48,86.38,86.41,33926.0,85.6341,85.644,85.545,85.5747,33926.0
2025-03-04 13:30:00,86.4,86.46,86.32,86.45,50330.0,85.5648,85.6242,85.4856,85.6143,50330.0
2025-03-04 13:35:00,86.45,86.56,86.4,86.56,28719.0,85.6143,85.7233,85.5648,85.7233,28719.0
2025-03-04 13:40:00,86.58,86.62,86.5,86.53,42157.0,85.7431,85.7827,85.6639,85.6936,42157.0
2025-03-04 13:45:00,86.54,86.61,86.53,86.54,31190.0,85.7035,85.7728,85.6936,85.7035,31190.0
2025-03-04 13:50:00,86.54,86.66,86.5,86.59,41258.0,85.7035,85.8223,85.6639,85.753,41258.0
2025-03-04 13:55:00,86.59,86.75,86.59,86.7,82407.0,85.753,85.9114,85.753,85.8619,82407.0
2025-03-04 14:00:00,86.7,86.96,86.7,86.92,45208.0,85.8619,86.1194,85.8619,86.0798,45208.0
2025-03-04 14:05:00,86.92,87.08,86.9,87.04,45337.0,86.0798,86.2382,86.06,86.1986,45337.0
2025-03-04 14:10:00,87.04,87.06,86.93,86.95,57926.0,86.1986,86.2184,86.0897,86.1095,57926.0
2025-03-04 14:15:00,86.96,86.97,86.89,86.9,47747.0,86.1194,86.1293,86.0501,86.06,47747.0
2025-03-04 14:20:00,86.9,86.98,86.88,86.94,56405.0,86.06,86.1392,86.0402,86.0996,56405.0
2025-03-04 14:25:00,86.94,86.98,86.8,86.8,71376.0,86.0996,86.1392,85.961,85.961,71376.0
2025-03-04 14:30:00,86.81,86.85,86.74,86.77,59331.0,85.9709,86.0105,85.9015,85.9312,59331.0
2025-03-04 14:35:00,86.78,86.91,86.76,86.87,44739.0,85.9411,86.0699,85.9213,86.0303,44739.0
2025-03-04 14:40:00,86.88,86.88,86.78,86.8,56899.0,86.0402,86.0402,85.9411,85.961,56899.0
2025-03-04 14:45:00,86.81,86.96,86.81,86.91,57284.0,85.9709,86.1194,85.9709,86.0699,57284.0
2025-03-04 14:50:00,86.91,87.02,86.91,86.95,43244.0,86.0699,86.1788,86.0699,86.1095,43244.0
2025-03-04 14:55:00,86.95,87.0,86.92,86.96,92025.0,86.1095,86.159,86.0798,86.1194,92025.0
2025-03-04 15:00:00,86.95,87.02,86.85,86.88,88467.0,86.1095,86.1788,86.0105,86.0402,88467.0
2025-03-04 15:05:00,86.89,86.89,86.82,86.83,52790.0,86.0501,86.0501,85.9808,85.9907,52790.0
2025-03-04 15:10:00,86.82,86.88,86.8,86.82,41043.0,85.9808,86.0402,85.961,85.9808,41043.0
2025-03-04 15:15:00,86.81,86.92,86.8,86.91,64473.0,85.9709,86.0798,85.961,86.0699,64473.0
2025-03-04 15:20:00,86.91,87.12,86.9,87.12,66288.0,86.0699,86.2779,86.06,86.2779,66288.0
2025-03-04 15:25:00,87.11,87.11,86.88,86.9,129967.0,86.268,86.268,86.0402,86.06,129967.0
2025-03-04 15:30:00,86.89,86.9,86.38,86.46,245767.0,86.0501,86.06,85.545,85.6242,245767.0
2025-03-04 15:35:00,86.47,86.49,86.37,86.39,122663.0,85.6341,85.654,85.5351,85.5549,122663.0
2025-03-04 15:40:00,86.39,86.42,86.22,86.38,199473.0,85.5549,85.5846,85.3866,85.545,199473.0
2025-03-04 15:45:00,86.38,86.44,86.12,86.15,178242.0,85.545,85.6044,85.2875,85.3172,178242.0
2025-03-04 15:50:00,86.16,86.17,85.67,85.84,518823.0,85.3271,85.337,84.8419,85.0102,518823.0
2025-03-04 15:55:00,85.86,85.87,85.71,85.8,1074369.0,85.03,85.0399,84.8815,84.9706,1074369.0
2025-03-05 09:30:00,86.6,86.84,86.47,86.83,121136.0,85.7629,86.0006,85.6341,85.9907,121136.0
2025-03-05 09:35:00,86.83,87.31,86.83,87.31,111836.0,85.9907,86.466,85.9907,86.466,111836.0
2025-03-05 09:40:00,87.3,87.51,87.25,87.5,151262.0,86.4561,86.6641,86.4066,86.6542,151262.0
2025-03-05 09:45:00,87.5,87.61,87.37,87.44,116267.0,86.6542,86.7631,86.5254,86.5948,116267.0
2025-03-05 09:50:00,87.43,87.69,87.42,87.51,159627.0,86.5849,86.8424,86.575,86.6641,159627.0
2025-03-05 09:55:00,87.51,87.55,87.37,87.38,135252.0,86.6641,86.7037,86.5254,86.5353,135252.0
2025-03-05 10:00:00,87.39,87.78,87.39,87.59,230796.0,86.5453,86.9315,86.5453,86.7433,230796.0
2025-03-05 10:05:00,87.59,87.68,87.53,87.55,75609.0,86.7433,86.8324,86.6839,86.7037,75609.0
2025-03-05 10:10:00,87.55,87.55,87.35,87.39,114778.0,86.7037,86.7037,86.5056,86.5453,114778.0
2025-03-05 10:15:00,87.41,87.43,87.27,87.31,57094.0,86.5651,86.5849,86.4264,86.466,57094.0
2025-03-05 10:20:00,87.31,87.46,87.23,87.31,85301.0,86.466,86.6146,86.3868,86.466,85301.0
2025-03-05 10:25:00,87.3,87.33,87.19,87.22,127882.0,86.4561,86.4858,86.3472,86.3769,127882.0
2025-03-05 10:30:00,87.22,87.33,87.17,87.31,76521.0,86.3769,86.4858,86.3274,86.466,76521.0
2025-03-05 10:35:00,87.29,87.49,87.26,87.44,42552.0,86.4462,86.6443,86.4165,86.5948,42552.0
2025-03-05 10:40:00,87.42,87.44,87.26,87.28,52432.0,86.575,86.5948,86.4165,86.4363,52432.0
2025-03-05 10:45:00,87.28,87.36,87.22,87.25,89437.0,86.4363,86.5155,86.3769,86.4066,89437.0
2025-03-05 10:50:00,87.24,87.31,87.14,87.27,42371.0,86.3967,86.466,86.2977,86.4264,42371.0
2025-03-05 10:55:00,87.26,87.28,87.17,87.19,41128.0,86.4165,86.4363,86.3274,86.3472,41128.0
2025-03-05 11:00:00,87.18,87.18,87.0,87.06,48470.0,86.3373,86.3373,86.159,86.2184,48470.0
2025-03-05 11:05:00,87.06,87.08,86.93,86.94,48765.0,86.2184,86.2382,86.0897,86.0996,48765.0
2025-03-05 11:10:00,86.94,86.94,86.69,86.87,87640.0,86.0996,86.0996,85.852,86.0303,87640.0
2025-03-05 11:15:00,86.88,86.93,86.84,86.86,31661.0,86.0402,86.0897,86.0006,86.0204,31661.0
2025-03-05 11:20:00,86.87,86.92,86.82,86.92,32596.0,86.0303,86.0798,85.9808,86.0798,32596.0
2025-03-05 11:25:00,86.92,86.93,86.76,86.9,79196.0,86.0798,86.0897,85.9213,86.06,79196.0
2025-03-05 11:30:00,86.91,86.91,86.78,86.83,37756.0,86.0699,86.0699,85.9411,85.9907,37756.0
2025-03-05 11:35:00,86.84,87.01,86.81,86.98,51989.0,86.0006,86.1689,85.9709,86.1392,51989.0
2025-03-05 11:40:00,87.0,87.01,86.93,86.99,34165.0,86.159,86.1689,86.0897,86.1491,34165.0
2025-03-05 11:45:00,87.0,87.01,86.94,86.98,22761.0,86.159,86.1689,86.0996,86.1392,22761.0
2025-03-05 11:50:00,86.97,86.98,86.89,86.96,62203.0,86.1293,86.1392,86.0501,86.1194,62203.0
2025-03-05 11:55:00,86.96,87.31,86.96,87.24,219598.0,86.1194,86.466,86.1194,86.3967,219598.0
2025-03-05 12:00:00,87.22,87.49,87.21,87.24,90116.0,86.3769,86.6443,86.367,86.3967,90116.0
2025-03-05 12:05:00,87.25,87.27,87.17,87.24,36809.0,86.4066,86.4264,86.3274,86.3967,36809.0
2025-03-05 12:10:00,87.23,87.29,87.19,87.23,36893.0,86.3868,86.4462,86.3472,86.3868,36893.0
2025-03-05 12:15:00,87.23,87.27,87.18,87.2,38979.0,86.3868,86.4264,86.3373,86.3571,38979.0
2025-03-05 12:20:00,87.2,87.32,87.18,87.25,47234.0,86.3571,86.4759,86.3373,86.4066,47234.0
2025-03-05 12:25:00,87.25,87.32,87.21,87.31,33340.0,86.4066,86.4759,86.367,86.466,33340.0
2025-03-05 12:30:00,87.32,87.38,87.3,87.38,53458.0,86.4759,86.5353,86.4561,86.5353,53458.0
2025-03-05 12:35:00,87.37,87.4,87.32,87.38,24112.0,86.5254,86.5552,86.4759,86.5353,24112.0
2025-03-05 12:40:00,87.38,87.39,87.32,87.38,38900.0,86.5353,86.5453,86.4759,86.5353,38900.0
2025-03-05 12:45:00,87.38,87.39,87.25,87.38,66406.0,86.5353,86.5453,86.4066,86.5353,66406.0
2025-03-05 12:50:00,87.39,87.51,87.38,87.46,40037.0,86.5453,86.6641,86.5353,86.6146,40037.0
2025-03-05 12:55:00,87.45,87.55,87.44,87.52,60013.0,86.6047,86.7037,86.5948,86.674,60013.0
2025-03-05 13:00:00,87.52,87.61,87.52,87.58,56042.0,86.674,86.7631,86.674,86.7334,56042.0
2025-03-05 13:05:00,87.58,87.66,87.23,87.3,169294.0,86.7334,86.8126,86.3868,86.4561,169294.0
2025-03-05 13:10:00,87.3,87.44,87.28,87.37,50403.0,86.4561,86.5948,86.4363,86.5254,50403.0
2025-03-05 13:15:00,87.36,87.47,87.35,87.46,45547.0,86.5155,86.6245,86.5056,86.6146,45547.0
2025-03-05 13:20:00,87.45,87.52,87.44,87.51,39109.0,86.6047,86.674,86.5948,86.6641,39109.0
2025-03-05 13:25:00,87.53,87.53,87.45,87.47,36923.0,86.6839,86.6839,86.6047,86.6245,36923.0
2025-03-05 13:30:00,87.48,87.52,87.33,87.38,58314.0,86.6344,86.674,86.4858,86.5353,58314.0
2025-03-05 13:35:00,87.39,87.47,87.33,87.47,32762.0,86.5453,86.6245,86.4858,86.6245,32762.0
2025-03-05 13:40:00,87.46,87.47,87.38,87.39,26764.0,86.6146,86.6245,86.5353,86.5453,26764.0
2025-03-05 13:45:00,87.39,87.69,87.38,87.67,45551.0,86.5453,86.8424,86.5353,86.8225,45551.0
2025-03-05 13:50:00,87.67,87.73,87.64,87.7,75336.0,86.8225,86.882,86.7928,86.8523,75336.0
2025-03-05 13:55:00,87.71,87.84,87.71,87.84,35269.0,86.8622,86.9909,86.8622,86.9909,35269.0
2025-03-05 14:00:00,87.83,88.04,87.8,88.02,68458.0,86.981,87.189,86.9513,87.1692,68458.0
2025-03-05 14:05:00,88.02,88.17,87.95,88.17,137427.0,87.1692,87.3177,87.0998,87.3177,137427.0
2025-03-05 14:10:00,88.17,88.24,88.11,88.2,53797.0,87.3177,87.387,87.2583,87.3474,53797.0
2025-03-05 14:15:00,88.21,88.27,88.05,88.07,60800.0,87.3573,87.4167,87.1989,87.2187,60800.0
2025-03-05 14:20:00,88.08,88.24,88.02,88.2,209013.0,87.2286,87.387,87.1692,87.3474,209013.0
2025-03-05 14:25:00,88.2,88.21,88.04,88.04,90097.0,87.3474,87.3573,87.189,87.189,90097.0
2025-03-05 14:30:00,88.04,88.12,88.03,88.1,32313.0,87.189,87.2682,87.1791,87.2484,32313.0
2025-03-05 14:35:00,88.09,88.13,87.97,88.08,63803.0,87.2385,87.2781,87.1196,87.2286,63803.0
2025-03-05 14:40:00,88.09,88.12,87.97,87.99,55934.0,87.2385,87.2682,87.1196,87.1395,55934.0
2025-03-05 14:45:00,87.99,88.12,87.98,88.11,40643.0,87.1395,87.2682,87.1295,87.2583,40643.0
2025-03-05 14:50:00,88.13,88.18,88.13,88.15,56211.0,87.2781,87.3276,87.2781,87.2979,56211.0
2025-03-05 14:55:00,88.14,88.18,88.03,88.03,49614.0,87.288,87.3276,87.1791,87.1791,49614.0
2025-03-05 15:00:00,88.04,88.22,88.03,88.19,78385.0,87.189,87.3672,87.1791,87.3375,78385.0
2025-03-05 15:05:00,88.18,88.27,88.18,88.24,93236.0,87.3276,87.4167,87.3276,87.387,93236.0
2025-03-05 15:10:00,88.23,88.26,88.2,88.21,89278.0,87.3771,87.4068,87.3474,87.3573,89278.0
2025-03-05 15:15:00,88.21,88.23,87.96,88.11,79279.0,87.3573,87.3771,87.1097,87.2583,79279.0
2025-03-05 15:20:00,88.11,88.14,88.03,88.09,129310.0,87.2583,87.288,87.1791,87.2385,129310.0
2025-03-05 15:25:00,88.1,88.27,88.09,88.24,78020.0,87.2484,87.4167,87.2385,87.387,78020.0
2025-03-05 15:30:00,88.23,88.24,88.06,88.1,156110.0,87.3771,87.387,87.2088,87.2484,156110.0
2025-03-05 15:35:00,88.1,88.17,88.04,88.17,97288.0,87.2484,87.3177,87.189,87.3177,97288.0
2025-03-05 15:40:00,88.16,88.26,88.11,88.23,75345.0,87.3078,87.4068,87.2583,87.3771,75345.0
2025-03-05 15:45:00,88.23,88.23,87.93,88.0,167534.0,87.3771,87.3771,87.08,87.1494,167534.0
2025-03-05 15:50:00,87.99,88.03,87.69,88.02,315069.0,87.1395,87.1791,86.8424,87.1692,315069.0
2025-03-05 15:55:00,88.02,88.15,87.95,88.07,884841.0,87.1692,87.2979,87.0998,87.2187,884841.0
2025-03-06 09:30:00,87.6,87.74,87.52,87.56,310427.0,86.7532,86.8919,86.674,86.7136,310427.0
2025-03-06 09:35:00,87.57,87.91,87.55,87.89,164109.0,86.7235,87.0602,86.7037,87.0404,164109.0
2025-03-06 09:40:00,87.89,87.89,87.53,87.57,125124.0,87.0404,87.0404,86.6839,86.7235,125124.0
2025-03-06 09:45:00,87.56,87.63,87.52,87.56,52599.0,86.7136,86.7829,86.674,86.7136,52599.0
2025-03-06 09:50:00,87.56,87.76,87.5,87.54,76020.0,86.7136,86.9117,86.6542,86.6938,76020.0
2025-03-06 09:55:00,87.53,87.53,87.34,87.37,101159.0,86.6839,86.6839,86.4957,86.5254,101159.0
2025-03-06 10:00:00,87.37,87.67,87.36,87.66,66227.0,86.5254,86.8225,86.5155,86.8126,66227.0
2025-03-06 10:05:00,87.66,87.92,87.66,87.89,121971.0,86.8126,87.0701,86.8126,87.0404,121971.0
2025-03-06 10:10:00,87.88,87.98,87.85,87.89,51921.0,87.0305,87.1295,87.0008,87.0404,51921.0
2025-03-06 10:15:00,87.88,87.92,87.74,87.77,81383.0,87.0305,87.0701,86.8919,86.9216,81383.0
2025-03-06 10:20:00,87.76,87.86,87.69,87.7,55405.0,86.9117,87.0107,86.8424,86.8523,55405.0
2025-03-06 10:25:00,87.7,87.88,87.64,87.85,32232.0,86.8523,87.0305,86.7928,87.0008,32232.0
2025-03-06 10:30:00,87.86,87.91,87.8,87.88,33651.0,87.0107,87.0602,86.9513,87.0305,33651.0
2025-03-06 10:35:00,87.88,88.08,87.87,88.08,34391.0,87.0305,87.2286,87.0206,87.2286,34391.0
2025-03-06 10:40:00,88.06,88.16,88.04,88.14,25598.0,87.2088,87.3078,87.189,87.288,25598.0
2025-03-06 10:45:00,88.13,88.15,88.06,88.07,30841.0,87.2781,87.2979,87.2088,87.2187,30841.0
2025-03-06 10:50:00,88.07,88.09,87.94,87.95,53341.0,87.2187,87.2385,87.0899,87.0998,53341.0
2025-03-06 10:55:00,87.95,88.15,87.93,88.13,56956.0,87.0998,87.2979,87.08,87.2781,56956.0
2025-03-06 11:00:00,88.14,88.24,88.12,88.19,75594.0,87.288,87.387,87.2682,87.3375,75594.0
2025-03-06 11:05:00,88.19,88.35,88.16,88.34,51243.0,87.3375,87.496,87.3078,87.4861,51243.0
2025-03-06 11:10:00,88.33,88.4,88.22,88.26,91129.0,87.4762,87.5455,87.3672,87.4068,91129.0
2025-03-06 11:15:00,88.27,88.34,88.22,88.24,21763.0,87.4167,87.4861,87.3672,87.387,21763.0
2025-03-06 11:20:00,88.24,88.28,88.15,88.22,25901.0,87.387,87.4266,87.2979,87.3672,25901.0
2025-03-06 11:25:00,88.24,88.34,88.09,88.26,193593.0,87.387,87.4861,87.2385,87.4068,193593.0
2025-03-06 11:30:00,88.26,88.42,88.19,88.3,358882.0,87.4068,87.5653,87.3375,87.4465,358882.0
2025-03-06 11:35:00,88.33,88.34,88.11,88.13,89426.0,87.4762,87.4861,87.2583,87.2781,89426.0
2025-03-06 11:40:00,88.14,88.16,88.04,88.07,61738.0,87.288,87.3078,87.189,87.2187,61738.0
2025-03-06 11:45:00,88.08,88.09,88.0,88.04,54903.0,87.2286,87.2385,87.1494,87.189,54903.0
2025-03-06 11:50:00,88.04,88.05,87.85,87.9,64240.0,87.189,87.1989,87.0008,87.0503,64240.0
2025-03-06 11:55:00,87.88,87.88,87.76,87.8,70681.0,87.0305,87.0305,86.9117,86.9513,70681.0
2025-03-06 12:00:00,87.8,87.89,87.72,87.73,56801.0,86.9513,87.0404,86.8721,86.882,56801.0
2025-03-06 12:05:00,87.71,87.85,87.64,87.83,74873.0,86.8622,87.0008,86.7928,86.981,74873.0
2025-03-06 12:10:00,87.84,87.84,87.68,87.72,46233.0,86.9909,86.9909,86.8324,86.8721,46233.0
2025-03-06 12:15:00,87.72,87.73,87.64,87.69,59481.0,86.8721,86.882,86.7928,86.8424,59481.0
2025-03-06 12:20:00,87.7,87.85,87.7,87.71,75329.0,86.8523,87.0008,86.8523,86.8622,75329.0
2025-03-06 12:25:00,87.71,87.71,87.61,87.61,68651.0,86.8622,86.8622,86.7631,86.7631,68651.0
2025-03-06 12:30:00,87.61,87.74,87.51,87.54,80914.0,86.7631,86.8919,86.6641,86.6938,80914.0
2025-03-06 12:35:00,87.54,87.54,87.42,87.42,52120.0,86.6938,86.6938,86.575,86.575,52120.0
2025-03-06 12:40:00,87.41,87.55,87.41,87.43,68671.0,86.5651,86.7037,86.5651,86.5849,68671.0
2025-03-06 12:45:00,87.43,87.43,87.15,87.2,47165.0,86.5849,86.5849,86.3076,86.3571,47165.0
2025-03-06 12:50:00,87.2,87.23,87.1,87.18,32210.0,86.3571,86.3868,86.2581,86.3373,32210.0
2025-03-06 12:55:00,87.18,87.36,87.16,87.27,46274.0,86.3373,86.5155,86.3175,86.4264,46274.0
2025-03-06 13:00:00,87.26,87.29,87.19,87.23,40641.0,86.4165,86.4462,86.3472,86.3868,40641.0
2025-03-06 13:05:00,87.24,87.33,87.2,87.33,30652.0,86.3967,86.4858,86.3571,86.4858,30652.0
2025-03-06 13:10:00,87.33,87.46,87.29,87.46,26212.0,86.4858,86.6146,86.4462,86.6146,26212.0
2025-03-06 13:15:00,87.45,87.7,87.45,87.67,66885.0,86.6047,86.8523,86.6047,86.8225,66885.0
2025-03-06 13:20:00,87.66,87.73,87.61,87.67,34690.0,86.8126,86.882,86.7631,86.8225,34690.0
2025-03-06 13:25:00,87.67,87.69,87.47,87.5,30915.0,86.8225,86.8424,86.6245,86.6542,30915.0
2025-03-06 13:30:00,87.49,87.52,87.4,87.4,35626.0,86.6443,86.674,86.5552,86.5552,35626.0
2025-03-06 13:35:00,87.4,87.46,87.23,87.24,59375.0,86.5552,86.6146,86.3868,86.3967,59375.0
2025-03-06 13:40:00,87.22,87.25,87.16,87.25,87969.0,86.3769,86.4066,86.3175,86.4066,87969.0
2025-03-06 13:45:00,87.23,87.35,87.2,87.28,70598.0,86.3868,86.5056,86.3571,86.4363,70598.0
2025-03-06 13:50:00,87.27,87.43,87.27,87.34,37973.0,86.4264,86.5849,86.4264,86.4957,37973.0
2025-03-06 13:55:00,87.34,87.4,87.34,87.37,58651.0,86.4957,86.5552,86.4957,86.5254,58651.0
2025-03-06 14:00:00,87.37,87.41,87.3,87.34,33181.0,86.5254,86.5651,86.4561,86.4957,33181.0
2025-03-06 14:05:00,87.34,87.4,87.31,87.39,44629.0,86.4957,86.5552,86.466,86.5453,44629.0
2025-03-06 14:10:00,87.4,87.53,87.4,87.48,61709.0,86.5552,86.6839,86.5552,86.6344,61709.0
2025-03-06 14:15:00,87.48,87.54,87.38,87.41,82315.0,86.6344,86.6938,86.5353,86.5651,82315.0
2025-03-06 14:20:00,87.41,87.5,87.37,87.49,85389.0,86.5651,86.6542,86.5254,86.6443,85389.0
2025-03-06 14:25:00,87.48,87.49,87.38,87.45,135627.0,86.6344,86.6443,86.5353,86.6047,135627.0
2025-03-06 14:30:00,87.45,87.54,87.41,87.5,162011.0,86.6047,86.6938,86.5651,86.6542,162011.0
2025-03-06 14:35:00,87.5,87.56,87.47,87.53,136512.0,86.6542,86.7136,86.6245,86.6839,136512.0
2025-03-06 14:40:00,87.51,87.7,87.47,87.62,101610.0,86.6641,86.8523,86.6245,86.773,101610.0
2025-03-06 14:45:00,87.62,87.92,87.62,87.91,83517.0,86.773,87.0701,86.773,87.0602,83517.0
2025-03-06 14:50:00,87.92,88.1,87.9,87.91,82061.0,87.0701,87.2484,87.0503,87.0602,82061.0
2025-03-06 14:55:00,87.89,87.89,87.42,87.43,112788.0,87.0404,87.0404,86.575,86.5849,112788.0
2025-03-06 15:00:00,87.42,87.58,87.37,87.54,78989.0,86.575,86.7334,86.5254,86.6938,78989.0
2025-03-06 15:05:00,87.53,87.63,87.5,87.58,58000.0,86.6839,86.7829,86.6542,86.7334,58000.0
2025-03-06 15:10:00,87.58,87.77,87.58,87.76,86493.0,86.7334,86.9216,86.7334,86.9117,86493.0
2025-03-06 15:15:00,87.73,87.8,87.65,87.79,63029.0,86.882,86.9513,86.8027,86.9414,63029.0
2025-03-06 15:20:00,87.78,87.85,87.59,87.64,60966.0,86.9315,87.0008,86.7433,86.7928,60966.0
2025-03-06 15:25:00,87.66,87.85,87.63,87.83,56185.0,86.8126,87.0008,86.7829,86.981,56185.0
2025-03-06 15:30:00,87.83,87.98,87.8,87.83,82454.0,86.981,87.1295,86.9513,86.981,82454.0
2025-03-06 15:35:00,87.8,87.92,87.75,87.75,88232.0,86.9513,87.0701,86.9018,86.9018,88232.0
2025-03-06 15:40:00,87.75,87.78,87.62,87.67,273048.0,86.9018,86.9315,86.773,86.8225,273048.0
2025-03-06 15:45:00,87.65,87.97,87.64,87.97,182378.0,86.8027,87.1196,86.7928,87.1196,182378.0
2025-03-06 15:50:00,87.97,88.03,87.68,87.77,390027.0,87.1196,87.1791,86.8324,86.9216,390027.0
2025-03-06 15:55:00,87.77,87.78,87.55,87.61,1069943.0,86.9216,86.9315,86.7037,86.7631,1069943.0
2025-03-07 09:30:00,87.19,87.47,87.16,87.44,93615.0,86.3472,86.6245,86.3175,86.5948,93615.0
2025-03-07 09:35:00,87.45,87.63,87.34,87.47,91614.0,86.6047,86.7829,86.4957,86.6245,91614.0
2025-03-07 09:40:00,87.47,87.7,87.47,87.53,95521.0,86.6245,86.8523,86.6245,86.6839,95521.0
2025-03-07 09:45:00,87.53,87.83,87.49,87.77,189939.0,86.6839,86.981,86.6443,86.9216,189939.0
2025-03-07 09:50:00,87.76,87.79,87.64,87.71,104632.0,86.9117,86.9414,86.7928,86.8622,104632.0
2025-03-07 09:55:00,87.72,87.81,87.67,87.72,141593.0,86.8721,86.9612,86.8225,86.8721,141593.0
2025-03-07 10:00:00,87.72,87.85,87.62,87.82,75729.0,86.8721,87.0008,86.773,86.9711,75729.0
2025-03-07 10:05:00,87.81,87.83,87.72,87.75,158215.0,86.9612,86.981,86.8721,86.9018,158215.0
2025-03-07 10:10:00,87.73,87.79,87.41,87.44,47412.0,86.882,86.9414,86.5651,86.5948,47412.0
2025-03-07 10:15:00,87.44,87.45,87.24,87.29,62918.0,86.5948,86.6047,86.3967,86.4462,62918.0
2025-03-07 10:20:00,87.29,87.54,87.27,87.51,60310.0,86.4462,86.6938,86.4264,86.6641,60310.0
2025-03-07 10:25:00,87.5,87.59,87.47,87.54,40403.0,86.6542,86.7433,86.6245,86.6938,40403.0
2025-03-07 10:30:00,87.53,87.54,87.31,87.33,105356.0,86.6839,86.6938,86.466,86.4858,105356.0
2025-03-07 10:35:00,87.32,87.32,87.14,87.21,59041.0,86.4759,86.4759,86.2977,86.367,59041.0
2025-03-07 10:40:00,87.21,87.23,87.13,87.22,75219.0,86.367,86.3868,86.2878,86.3769,75219.0
2025-03-07 10:45:00,87.21,87.64,87.19,87.52,207907.0,86.367,86.7928,86.3472,86.674,207907.0
2025-03-07 10:50:00,87.53,87.54,87.19,87.29,78210.0,86.6839,86.6938,86.3472,86.4462,78210.0
2025-03-07 10:55:00,87.28,87.39,87.24,87.35,58019.0,86.4363,86.5453,86.3967,86.5056,58019.0
2025-03-07 11:00:00,87.34,87.39,87.25,87.31,70544.0,86.4957,86.5453,86.4066,86.466,70544.0
2025-03-07 11:05:00,87.31,87.33,87.2,87.22,71943.0,86.466,86.4858,86.3571,86.3769,71943.0
2025-03-07 11:10:00,87.23,87.26,87.19,87.23,39838.0,86.3868,86.4165,86.3472,86.3868,39838.0
2025-03-07 11:15:00,87.24,87.27,87.15,87.18,76564.0,86.3967,86.4264,86.3076,86.3373,76564.0
2025-03-07 11:20:00,87.17,87.23,87.04,87.07,49243.0,86.3274,86.3868,86.1986,86.2283,49243.0
2025-03-07 11:25:00,87.08,87.09,86.93,86.94,71438.0,86.2382,86.2482,86.0897,86.0996,71438.0
2025-03-07 11:30:00,86.95,86.99,86.9,86.98,78875.0,86.1095,86.1491,86.06,86.1392,78875.0
2025-03-07 11:35:00,86.98,87.06,86.95,87.05,68005.0,86.1392,86.2184,86.1095,86.2085,68005.0
2025-03-07 11:40:00,87.04,87.04,86.93,86.99,99749.0,86.1986,86.1986,86.0897,86.1491,99749.0
2025-03-07 11:45:00,86.98,87.03,86.88,86.92,62093.0,86.1392,86.1887,86.0402,86.0798,62093.0
2025-03-07 11:50:00,86.92,86.94,86.85,86.89,46292.0,86.0798,86.0996,86.0105,86.0501,46292.0
2025-03-07 11:55:00,86.89,87.0,86.88,86.98,39302.0,86.0501,86.159,86.0402,86.1392,39302.0
2025-03-07 12:00:00,86.99,87.05,86.84,86.86,76920.0,86.1491,86.2085,86.0006,86.0204,76920.0
2025-03-07 12:05:00,86.86,86.91,86.82,86.89,28776.0,86.0204,86.0699,85.9808,86.0501,28776.0
2025-03-07 12:10:00,86.89,86.95,86.78,86.93,37341.0,86.0501,86.1095,85.9411,86.0897,37341.0
2025-03-07 12:15:00,86.94,86.94,86.78,86.81,37883.0,86.0996,86.0996,85.9411,85.9709,37883.0
2025-03-07 12:20:00,86.8,86.97,86.79,86.93,36466.0,85.961,86.1293,85.9511,86.0897,36466.0
2025-03-07 12:25:00,86.93,86.96,86.89,86.96,13334.0,86.0897,86.1194,86.0501,86.1194,13334.0
2025-03-07 12:30:00,86.96,87.19,86.89,87.16,32218.0,86.1194,86.3472,86.0501,86.3175,32218.0
2025-03-07 12:35:00,87.13,87.29,87.11,87.18,40409.0,86.2878,86.4462,86.268,86.3373,40409.0
2025-03-07 12:40:00,87.17,87.33,87.15,87.32,49185.0,86.3274,86.4858,86.3076,86.4759,49185.0
2025-03-07 12:45:00,87.32,87.53,87.32,87.45,53954.0,86.4759,86.6839,86.4759,86.6047,53954.0
2025-03-07 12:50:00,87.46,87.66,87.46,87.65,102651.0,86.6146,86.8126,86.6146,86.8027,102651.0
2025-03-07 12:55:00,87.62,87.64,87.28,87.34,72463.0,86.773,86.7928,86.4363,86.4957,72463.0
2025-03-07 13:00:00,87.35,87.51,87.33,87.5,30777.0,86.5056,86.6641,86.4858,86.6542,30777.0
2025-03-07 13:05:00,87.5,87.67,87.47,87.49,33908.0,86.6542,86.8225,86.6245,86.6443,33908.0
2025-03-07 13:10:00,87.49,87.59,87.41,87.59,57186.0,86.6443,86.7433,86.5651,86.7433,57186.0
2025-03-07 13:15:00,87.59,87.62,87.53,87.56,34464.0,86.7433,86.773,86.6839,86.7136,34464.0
2025-03-07 13:20:00,87.56,87.61,87.45,87.47,54046.0,86.7136,86.7631,86.6047,86.6245,54046.0
2025-03-07 13:25:00,87.45,87.48,87.35,87.43,38822.0,86.6047,86.6344,86.5056,86.5849,38822.0
2025-03-07 13:30:00,87.43,87.47,87.34,87.45,37315.0,86.5849,86.6245,86.4957,86.6047,37315.0
2025-03-07 13:35:00,87.44,87.69,87.43,87.69,26364.0,86.5948,86.8424,86.5849,86.8424,26364.0
2025-03-07 13:40:00,87.68,87.7,87.55,87.6,53207.0,86.8324,86.8523,86.7037,86.7532,53207.0
2025-03-07 13:45:00,87.6,87.71,87.59,87.64,33399.0,86.7532,86.8622,86.7433,86.7928,33399.0
2025-03-07 13:50:00,87.65,87.81,87.62,87.8,50764.0,86.8027,86.9612,86.773,86.9513,50764.0
2025-03-07 13:55:00,87.81,87.82,87.73,87.81,28387.0,86.9612,86.9711,86.882,86.9612,28387.0
2025-03-07 14:00:00,87.81,87.95,87.8,87.94,41217.0,86.9612,87.0998,86.9513,87.0899,41217.0
2025-03-07 14:05:00,87.93,87.96,87.77,87.78,32435.0,87.08,87.1097,86.9216,86.9315,32435.0
2025-03-07 14:10:00,87.79,87.9,87.79,87.87,37883.0,86.9414,87.0503,86.9414,87.0206,37883.0
2025-03-07 14:15:00,87.87,87.99,87.87,87.99,23117.0,87.0206,87.1395,87.0206,87.1395,23117.0
2025-03-07 14:20:00,88.0,88.14,88.0,88.09,35756.0,87.1494,87.288,87.1494,87.2385,35756.0
2025-03-07 14:25:00,88.09,88.11,87.95,88.01,47283.0,87.2385,87.2583,87.0998,87.1593,47283.0
2025-03-07 14:30:00,88.01,88.07,87.97,88.03,111050.0,87.1593,87.2187,87.1196,87.1791,111050.0
2025-03-07 14:35:00,88.02,88.12,87.94,88.07,32970.0,87.1692,87.2682,87.0899,87.2187,32970.0
2025-03-07 14:40:00,88.08,88.1,88.01,88.03,33670.0,87.2286,87.2484,87.1593,87.1791,33670.0
2025-03-07 14:45:00,88.03,88.03,87.9,87.9,38282.0,87.1791,87.1791,87.0503,87.0503,38282.0
2025-03-07 14:50:00,87.87,87.93,87.84,87.91,30437.0,87.0206,87.08,86.9909,87.0602,30437.0
2025-03-07 14:55:00,87.91,87.93,87.83,87.87,30120.0,87.0602,87.08,86.981,87.0206,30120.0
2025-03-07 15:00:00,87.86,87.92,87.81,87.86,35500.0,87.0107,87.0701,86.9612,87.0107,35500.0
2025-03-07 15:05:00,87.86,88.02,87.86,88.01,31538.0,87.0107,87.1692,87.0107,87.1593,31538.0
2025-03-07 15:10:00,88.02,88.06,87.96,87.98,53901.0,87.1692,87.2088,87.1097,87.1295,53901.0
2025-03-07 15:15:00,87.98,88.19,87.86,88.12,62558.0,87.1295,87.3375,87.0107,87.2682,62558.0
2025-03-07 15:20:00,88.12,88.12,88.0,88.03,52900.0,87.2682,87.2682,87.1494,87.1791,52900.0
2025-03-07 15:25:00,88.03,88.13,88.02,88.08,42468.0,87.1791,87.2781,87.1692,87.2286,42468.0
2025-03-07 15:30:00,88.07,88.16,88.02,88.08,86916.0,87.2187,87.3078,87.1692,87.2286,86916.0
2025-03-07 15:35:00,88.07,88.07,87.78,87.88,174092.0,87.2187,87.2187,86.9315,87.0305,174092.0
2025-03-07 15:40:00,87.88,88.01,87.77,87.95,195478.0,87.0305,87.1593,86.9216,87.0998,195478.0
2025-03-07 15:45:00,87.95,88.05,87.9,88.05,70632.0,87.0998,87.1989,87.0503,87.1989,70632.0
2025-03-07 15:50:00,88.04,88.06,87.83,87.98,207430.0,87.189,87.2088,86.981,87.1295,207430.0
2025-03-07 15:55:00,87.99,88.07,87.81,87.81,928489.0,87.1395,87.2187,86.9612,86.9612,928489.0
2025-03-10 09:30:00,87.04,87.4,86.82,87.15,148930.0,86.1986,86.5552,85.9808,86.3076,148930.0
2025-03-10 09:35:00,87.15,87.46,87.15,87.45,197854.0,86.3076,86.6146,86.3076,86.6047,197854.0
2025-03-10 09:40:00,87.44,87.5,87.28,87.33,98838.0,86.5948,86.6542,86.4363,86.4858,98838.0
2025-03-10 09:45:00,87.33,87.36,87.17,87.34,62501.0,86.4858,86.5155,86.3274,86.4957,62501.0
2025-03-10 09:50:00,87.33,87.45,87.24,87.31,113960.0,86.4858,86.6047,86.3967,86.466,113960.0
2025-03-10 09:55:00,87.3,87.54,87.3,87.36,88247.0,86.4561,86.6938,86.4561,86.5155,88247.0
2025-03-10 10:00:00,87.38,87.45,87.16,87.17,72677.0,86.5353,86.6047,86.3175,86.3274,72677.0
2025-03-10 10:05:00,87.18,87.21,87.04,87.08,103477.0,86.3373,86.367,86.1986,86.2382,103477.0
2025-03-10 10:10:00,87.09,87.35,87.05,87.24,91249.0,86.2482,86.5056,86.2085,86.3967,91249.0
2025-03-10 10:15:00,87.24,87.3,87.17,87.18,63828.0,86.3967,86.4561,86.3274,86.3373,63828.0
2025-03-10 10:20:00,87.18,87.27,87.14,87.22,105399.0,86.3373,86.4264,86.2977,86.3769,105399.0
2025-03-10 10:25:00,87.23,87.31,87.12,87.16,48858.0,86.3868,86.466,86.2779,86.3175,48858.0
2025-03-10 10:30:00,87.17,87.2,86.94,86.97,57124.0,86.3274,86.3571,86.0996,86.1293,57124.0
2025-03-10 10:35:00,86.95,86.99,86.84,86.89,49707.0,86.1095,86.1491,86.0006,86.0501,49707.0
2025-03-10 10:40:00,86.9,86.96,86.82,86.85,58733.0,86.06,86.1194,85.9808,86.0105,58733.0
2025-03-10 10:45:00,86.86,87.02,86.81,86.93,81817.0,86.0204,86.1788,85.9709,86.0897,81817.0
2025-03-10 10:50:00,86.93,86.96,86.85,86.89,54440.0,86.0897,86.1194,86.0105,86.0501,54440.0
2025-03-10 10:55:00,86.89,87.17,86.87,87.16,369052.0,86.0501,86.3274,86.0303,86.3175,369052.0
2025-03-10 11:00:00,87.16,87.39,87.16,87.35,88740.0,86.3175,86.5453,86.3175,86.5056,88740.0
2025-03-10 11:05:00,87.34,87.39,87.24,87.33,108072.0,86.4957,86.5453,86.3967,86.4858,108072.0
2025-03-10 11:10:00,87.34,87.34,87.23,87.31,38052.0,86.4957,86.4957,86.3868,86.466,38052.0
2025-03-10 11:15:00,87.3,87.36,87.15,87.17,129274.0,86.4561,86.5155,86.3076,86.3274,129274.0
2025-03-10 11:20:00,87.17,87.24,87.13,87.15,54252.0,86.3274,86.3967,86.2878,86.3076,54252.0
2025-03-10 11:25:00,87.15,87.2,87.05,87.09,37896.0,86.3076,86.3571,86.2085,86.2482,37896.0
2025-03-10 11:30:00,87.08,87.14,87.05,87.11,37927.0,86.2382,86.2977,86.2085,86.268,37927.0
2025-03-10 11:35:00,87.09,87.13,86.97,86.98,36062.0,86.2482,86.2878,86.1293,86.1392,36062.0
2025-03-10 11:40:00,86.96,86.98,86.63,86.68,49714.0,86.1194,86.1392,85.7926,85.8421,49714.0
2025-03-10 11:45:00,86.68,86.73,86.62,86.66,53888.0,85.8421,85.8916,85.7827,85.8223,53888.0
2025-03-10 11:50:00,86.64,86.71,86.62,86.69,39349.0,85.8025,85.8718,85.7827,85.852,39349.0
2025-03-10 11:55:00,86.72,86.73,86.6,86.63,34385.0,85.8817,85.8916,85.7629,85.7926,34385.0
2025-03-10 12:00:00,86.62,86.7,86.62,86.65,52273.0,85.7827,85.8619,85.7827,85.8124,52273.0
2025-03-10 12:05:00,86.65,86.77,86.65,86.7,33667.0,85.8124,85.9312,85.8124,85.8619,33667.0
2025-03-10 12:10:00,86.7,86.8,86.67,86.8,35696.0,85.8619,85.961,85.8322,85.961,35696.0
2025-03-10 12:15:00,86.8,86.8,86.55,86.6,35000.0,85.961,85.961,85.7134,85.7629,35000.0
2025-03-10 12:20:00,86.6,86.64,86.53,86.62,26415.0,85.7629,85.8025,85.6936,85.7827,26415.0
2025-03-10 12:25:00,86.63,86.76,86.58,86.76,123787.0,85.7926,85.9213,85.7431,85.9213,123787.0
2025-03-10 12:30:00,86.76,86.87,86.72,86.84,84694.0,85.9213,86.0303,85.8817,86.0006,84694.0
2025-03-10 12:35:00,86.83,86.83,86.58,86.59,56189.0,85.9907,85.9907,85.7431,85.753,56189.0
2025-03-10 12:40:00,86.59,86.74,86.59,86.67,58137.0,85.753,85.9015,85.753,85.8322,58137.0
2025-03-10 12:45:00,86.67,86.71,86.63,86.65,43110.0,85.8322,85.8718,85.7926,85.8124,43110.0
2025-03-10 12:50:00,86.65,86.68,86.6,86.65,25191.0,85.8124,85.8421,85.7629,85.8124,25191.0
2025-03-10 12:55:00,86.65,86.67,86.6,86.62,25756.0,85.8124,85.8322,85.7629,85.7827,25756.0
2025-03-10 13:00:00,86.62,86.65,86.55,86.56,63936.0,85.7827,85.8124,85.7134,85.7233,63936.0
2025-03-10 13:05:00,86.57,86.64,86.54,86.55,38664.0,85.7332,85.8025,85.7035,85.7134,38664.0
2025-03-10 13:10:00,86.55,86.57,86.49,86.56,55107.0,85.7134,85.7332,85.654,85.7233,55107.0
2025-03-10 13:15:00,86.57,86.58,86.49,86.53,32738.0,85.7332,85.7431,85.654,85.6936,32738.0
2025-03-10 13:20:00,86.55,86.69,86.53,86.63,33440.0,85.7134,85.852,85.6936,85.7926,33440.0
2025-03-10 13:25:00,86.63,86.63,86.47,86.48,22555.0,85.7926,85.7926,85.6341,85.644,22555.0
2025-03-10 13:30:00,86.49,86.5,86.39,86.39,32451.0,85.654,85.6639,85.5549,85.5549,32451.0
2025-03-10 13:35:00,86.4,86.44,86.31,86.38,56968.0,85.5648,85.6044,85.4757,85.545,56968.0
2025-03-10 13:40:00,86.38,86.4,86.31,86.33,45802.0,85.545,85.5648,85.4757,85.4955,45802.0
2025-03-10 13:45:00,86.32,86.37,86.25,86.26,35639.0,85.4856,85.5351,85.4163,85.4262,35639.0
2025-03-10 13:50:00,86.26,86.28,86.2,86.26,195551.0,85.4262,85.446,85.3668,85.4262,195551.0
2025-03-10 13:55:00,86.24,86.25,86.14,86.16,42215.0,85.4064,85.4163,85.3073,85.3271,42215.0
2025-03-10 14:00:00,86.15,86.18,86.06,86.08,48820.0,85.3172,85.3469,85.2281,85.2479,48820.0
2025-03-10 14:05:00,86.08,86.08,85.97,86.01,54283.0,85.2479,85.2479,85.139,85.1786,54283.0
2025-03-10 14:10:00,86.02,86.16,86.0,86.04,142888.0,85.1885,85.3271,85.1687,85.2083,142888.0
2025-03-10 14:15:00,86.03,86.15,86.01,86.08,32065.0,85.1984,85.3172,85.1786,85.2479,32065.0
2025-03-10 14:20:00,86.07,86.09,85.95,85.99,35586.0,85.238,85.2578,85.1192,85.1588,35586.0
2025-03-10 14:25:00,85.98,85.99,85.75,85.81,69688.0,85.1489,85.1588,84.9211,84.9805,69688.0
2025-03-10 14:30:00,85.81,85.88,85.79,85.8,81192.0,84.9805,85.0498,84.9607,84.9706,81192.0
2025-03-10 14:35:00,85.79,85.79,85.71,85.74,48480.0,84.9607,84.9607,84.8815,84.9112,48480.0
2025-03-10 14:40:00,85.74,85.87,85.71,85.85,65036.0,84.9112,85.0399,84.8815,85.0201,65036.0
2025-03-10 14:45:00,85.86,85.88,85.8,85.8,41792.0,85.03,85.0498,84.9706,84.9706,41792.0
2025-03-10 14:50:00,85.79,85.82,85.7,85.71,45904.0,84.9607,84.9904,84.8716,84.8815,45904.0
2025-03-10 14:55:00,85.72,85.73,85.56,85.69,61418.0,84.8914,84.9013,84.7329,84.8617,61418.0
2025-03-10 15:00:00,85.69,85.71,85.55,85.62,83906.0,84.8617,84.8815,84.723,84.7924,83906.0
2025-03-10 15:05:00,85.62,85.68,85.47,85.5,109757.0,84.7924,84.8518,84.6438,84.6735,109757.0
2025-03-10 15:10:00,85.51,85.72,85.38,85.72,107360.0,84.6834,84.8914,84.5547,84.8914,107360.0
2025-03-10 15:15:00,85.71,85.92,85.68,85.87,102386.0,84.8815,85.0895,84.8518,85.0399,102386.0
2025-03-10 15:20:00,85.86,85.99,85.82,85.98,83434.0,85.03,85.1588,84.9904,85.1489,83434.0
2025-03-10 15:25:00,85.99,86.19,85.9,85.9,139215.0,85.1588,85.3569,85.0697,85.0697,139215.0
2025-03-10 15:30:00,85.91,86.23,85.91,86.2,138503.0,85.0796,85.3965,85.0796,85.3668,138503.0
2025-03-10 15:35:00,86.2,86.29,85.97,86.12,233970.0,85.3668,85.4559,85.139,85.2875,233970.0
2025-03-10 15:40:00,86.12,86.14,85.87,85.88,230418.0,85.2875,85.3073,85.0399,85.0498,230418.0
2025-03-10 15:45:00,85.88,86.13,85.87,86.06,131867.0,85.0498,85.2974,85.0399,85.2281,131867.0
2025-03-10 15:50:00,86.07,86.22,85.9,86.0,262526.0,85.238,85.3866,85.0697,85.1687,262526.0
2025-03-10 15:55:00,86.0,86.1,85.9,86.03,603937.0,85.1687,85.2677,85.0697,85.1984,603937.0
2025-03-11 09:30:00,86.14,86.21,85.93,85.93,139637.0,85.3073,85.3767,85.0994,85.0994,139637.0
2025-03-11 09:35:00,85.93,85.93,85.51,85.71,86856.0,85.0994,85.0994,84.6834,84.8815,86856.0
2025-03-11 09:40:00,85.73,85.83,85.55,85.8,56449.0,84.9013,85.0003,84.723,84.9706,56449.0
2025-03-11 09:45:00,85.79,85.79,85.54,85.74,79377.0,84.9607,84.9607,84.7131,84.9112,79377.0
2025-03-11 09:50:00,85.75,85.81,85.49,85.53,83934.0,84.9211,84.9805,84.6636,84.7032,83934.0
2025-03-11 09:55:00,85.52,85.57,85.47,85.55,32868.0,84.6933,84.7428,84.6438,84.723,32868.0
2025-03-11 10:00:00,85.55,85.92,85.32,85.4,177924.0,84.723,85.0895,84.4953,84.5745,177924.0
2025-03-11 10:05:00,85.4,85.68,85.39,85.6,47451.0,84.5745,84.8518,84.5646,84.7726,47451.0
2025-03-11 10:10:00,85.61,85.61,85.45,85.52,39256.0,84.7825,84.7825,84.624,84.6933,39256.0
2025-03-11 10:15:00,85.52,85.63,85.39,85.5,56108.0,84.6933,84.8023,84.5646,84.6735,56108.0
2025-03-11 10:20:00,85.5,85.51,85.3,85.35,64751.0,84.6735,84.6834,84.4755,84.525,64751.0
2025-03-11 10:25:00,85.35,85.39,85.28,85.36,85255.0,84.525,84.5646,84.4556,84.5349,85255.0
2025-03-11 10:30:00,85.37,85.48,85.27,85.33,52265.0,84.5448,84.6537,84.4457,84.5052,52265.0
2025-03-11 10:35:00,85.34,85.35,85.06,85.09,60964.0,84.5151,84.525,84.2378,84.2675,60964.0
2025-03-11 10:40:00,85.11,85.19,84.99,85.14,89359.0,84.2873,84.3665,84.1685,84.317,89359.0
2025-03-11 10:45:00,85.13,85.24,85.05,85.22,152805.0,84.3071,84.416,84.2279,84.3962,152805.0
2025-03-11 10:50:00,85.25,85.33,85.17,85.3,134615.0,84.4259,84.5052,84.3467,84.4755,134615.0
2025-03-11 10:55:00,85.29,85.29,85.06,85.1,47288.0,84.4656,84.4656,84.2378,84.2774,47288.0
2025-03-11 11:00:00,85.08,85.19,85.02,85.11,62351.0,84.2576,84.3665,84.1982,84.2873,62351.0
2025-03-11 11:05:00,85.1,85.45,85.1,85.43,101392.0,84.2774,84.624,84.2774,84.6042,101392.0
2025-03-11 11:10:00,85.45,85.5,85.36,85.46,38839.0,84.624,84.6735,84.5349,84.6339,38839.0
2025-03-11 11:15:00,85.48,85.63,85.48,85.59,90909.0,84.6537,84.8023,84.6537,84.7627,90909.0
2025-03-11 11:20:00,85.59,85.63,85.4,85.41,94240.0,84.7627,84.8023,84.5745,84.5844,94240.0
2025-03-11 11:25:00,85.41,85.49,85.31,85.32,67890.0,84.5844,84.6636,84.4854,84.4953,67890.0
2025-03-11 11:30:00,85.32,85.52,85.3,85.39,61545.0,84.4953,84.6933,84.4755,84.5646,61545.0
2025-03-11 11:35:00,85.38,85.47,85.29,85.47,42413.0,84.5547,84.6438,84.4656,84.6438,42413.0
2025-03-11 11:40:00,85.47,85.65,85.45,85.6,34476.0,84.6438,84.8221,84.624,84.7726,34476.0
2025-03-11 11:45:00,85.6,85.61,85.48,85.56,36341.0,84.7726,84.7825,84.6537,84.7329,36341.0
2025-03-11 11:50:00,85.59,85.66,85.57,85.64,36919.0,84.7627,84.832,84.7428,84.8122,36919.0
2025-03-11 11:55:00,85.64,85.68,85.38,85.38,49765.0,84.8122,84.8518,84.5547,84.5547,49765.0
2025-03-11 12:00:00,85.39,85.41,85.32,85.32,67200.0,84.5646,84.5844,84.4953,84.4953,67200.0
2025-03-11 12:05:00,85.31,85.32,85.14,85.18,28095.0,84.4854,84.4953,84.317,84.3566,28095.0
2025-03-11 12:10:00,85.19,85.19,85.0,85.02,31042.0,84.3665,84.3665,84.1784,84.1982,31042.0
2025-03-11 12:15:00,85.02,85.11,85.01,85.06,26976.0,84.1982,84.2873,84.1883,84.2378,26976.0
2025-03-11 12:20:00,85.07,85.16,85.03,85.11,27841.0,84.2477,84.3368,84.2081,84.2873,27841.0
2025-03-11 12:25:00,85.12,85.2,85.1,85.14,29193.0,84.2972,84.3764,84.2774,84.317,29193.0
2025-03-11 12:30:00,85.14,85.2,85.1,85.14,117656.0,84.317,84.3764,84.2774,84.317,117656.0
2025-03-11 12:35:00,85.13,85.2,85.04,85.05,29944.0,84.3071,84.3764,84.218,84.2279,29944.0
2025-03-11 12:40:00,85.06,85.28,85.02,85.09,49050.0,84.2378,84.4556,84.1982,84.2675,49050.0
2025-03-11 12:45:00,85.09,85.13,85.07,85.11,17033.0,84.2675,84.3071,84.2477,84.2873,17033.0
2025-03-11 12:50:00,85.11,85.12,84.94,84.99,24494.0,84.2873,84.2972,84.1189,84.1685,24494.0
2025-03-11 12:55:00,84.99,85.03,84.85,84.94,41826.0,84.1685,84.2081,84.0298,84.1189,41826.0
2025-03-11 13:00:00,84.94,84.97,84.85,84.96,17441.0,84.1189,84.1486,84.0298,84.1387,17441.0
2025-03-11 13:05:00,84.95,84.97,84.84,84.93,40367.0,84.1288,84.1486,84.0199,84.109,40367.0
2025-03-11 13:10:00,84.93,84.95,84.86,84.92,36776.0,84.109,84.1288,84.0397,84.0991,36776.0
2025-03-11 13:15:00,84.92,85.05,84.91,84.99,35755.0,84.0991,84.2279,84.0892,84.1685,35755.0
2025-03-11 13:20:00,84.99,85.04,84.96,85.03,32743.0,84.1685,84.218,84.1387,84.2081,32743.0
2025-03-11 13:25:00,85.02,85.06,84.94,84.95,19033.0,84.1982,84.2378,84.1189,84.1288,19033.0
2025-03-11 13:30:00,84.95,85.11,84.95,85.0,93096.0,84.1288,84.2873,84.1288,84.1784,93096.0
2025-03-11 13:35:00,85.0,85.02,84.91,84.99,36748.0,84.1784,84.1982,84.0892,84.1685,36748.0
2025-03-11 13:40:00,84.99,85.08,84.98,85.05,28135.0,84.1685,84.2576,84.1585,84.2279,28135.0
2025-03-11 13:45:00,85.05,85.26,85.01,85.17,42141.0,84.2279,84.4358,84.1883,84.3467,42141.0
2025-03-11 13:50:00,85.18,85.23,85.13,85.17,33165.0,84.3566,84.4061,84.3071,84.3467,33165.0
2025-03-11 13:55:00,85.17,85.17,84.97,85.08,85522.0,84.3467,84.3467,84.1486,84.2576,85522.0
2025-03-11 14:00:00,85.08,85.4,85.07,85.34,82067.0,84.2576,84.5745,84.2477,84.5151,82067.0
2025-03-11 14:05:00,85.34,85.37,85.22,85.26,71431.0,84.5151,84.5448,84.3962,84.4358,71431.0
2025-03-11 14:10:00,85.26,85.44,85.25,85.44,45148.0,84.4358,84.6141,84.4259,84.6141,45148.0
2025-03-11 14:15:00,85.43,85.46,85.37,85.45,31962.0,84.6042,84.6339,84.5448,84.624,31962.0
2025-03-11 14:20:00,85.45,85.72,85.44,85.62,62717.0,84.624,84.8914,84.6141,84.7924,62717.0
2025-03-11 14:25:00,85.62,85.71,85.59,85.63,33460.0,84.7924,84.8815,84.7627,84.8023,33460.0
2025-03-11 14:30:00,85.62,85.65,85.49,85.59,54210.0,84.7924,84.8221,84.6636,84.7627,54210.0
2025-03-11 14:35:00,85.59,85.75,85.54,85.74,25717.0,84.7627,84.9211,84.7131,84.9112,25717.0
2025-03-11 14:40:00,85.75,86.03,85.74,86.0,51442.0,84.9211,85.1984,84.9112,85.1687,51442.0
2025-03-11 14:45:00,86.02,86.09,85.91,86.01,42131.0,85.1885,85.2578,85.0796,85.1786,42131.0
2025-03-11 14:50:00,86.0,86.2,85.98,86.09,69232.0,85.1687,85.3668,85.1489,85.2578,69232.0
2025-03-11 14:55:00,86.09,86.14,85.97,86.04,99395.0,85.2578,85.3073,85.139,85.2083,99395.0
2025-03-11 15:00:00,86.04,86.06,85.76,85.87,80144.0,85.2083,85.2281,84.931,85.0399,80144.0
2025-03-11 15:05:00,85.88,86.12,85.87,85.96,143404.0,85.0498,85.2875,85.0399,85.1291,143404.0
2025-03-11 15:10:00,85.95,85.97,85.82,85.85,108056.0,85.1192,85.139,84.9904,85.0201,108056.0
2025-03-11 15:15:00,85.84,85.87,85.72,85.83,75134.0,85.0102,85.0399,84.8914,85.0003,75134.0
2025-03-11 15:20:00,85.83,86.0,85.8,85.81,106056.0,85.0003,85.1687,84.9706,84.9805,106056.0
2025-03-11 15:25:00,85.81,85.97,85.78,85.84,44051.0,84.9805,85.139,84.9508,85.0102,44051.0
2025-03-11 15:30:00,85.84,85.96,85.77,85.86,121132.0,85.0102,85.1291,84.9409,85.03,121132.0
2025-03-11 15:35:00,85.85,85.95,85.73,85.76,82580.0,85.0201,85.1192,84.9013,84.931,82580.0
2025-03-11 15:40:00,85.77,85.78,85.62,85.77,86443.0,84.9409,84.9508,84.7924,84.9409,86443.0
2025-03-11 15:45:00,85.77,85.84,85.66,85.83,70877.0,84.9409,85.0102,84.832,85.0003,70877.0
2025-03-11 15:50:00,85.82,85.82,85.4,85.53,189287.0,84.9904,84.9904,84.5745,84.7032,189287.0
2025-03-11 15:55:00,85.53,85.54,85.27,85.3,855926.0,84.7032,84.7131,84.4457,84.4755,855926.0
2025-03-12 09:30:00,85.56,85.68,85.48,85.51,153095.0,84.7329,84.8518,84.6537,84.6834,153095.0
2025-03-12 09:35:00,85.52,85.57,85.32,85.43,139325.0,84.6933,84.7428,84.4953,84.6042,139325.0
2025-03-12 09:40:00,85.44,85.5,85.21,85.34,100863.0,84.6141,84.6735,84.3863,84.5151,100863.0
2025-03-12 09:45:00,85.34,85.38,85.26,85.34,69944.0,84.5151,84.5547,84.4358,84.5151,69944.0
2025-03-12 09:50:00,85.34,85.55,85.27,85.34,117271.0,84.5151,84.723,84.4457,84.5151,117271.0
2025-03-12 09:55:00,85.34,85.38,85.13,85.27,101055.0,84.5151,84.5547,84.3071,84.4457,101055.0
2025-03-12 10:00:00,85.27,85.32,85.19,85.24,126674.0,84.4457,84.4953,84.3665,84.416,126674.0
2025-03-12 10:05:00,85.24,85.31,85.12,85.23,113475.0,84.416,84.4854,84.2972,84.4061,113475.0
2025-03-12 10:10:00,85.23,85.4,85.17,85.37,66749.0,84.4061,84.5745,84.3467,84.5448,66749.0
2025-03-12 10:15:00,85.36,85.4,85.25,85.38,48134.0,84.5349,84.5745,84.4259,84.5547,48134.0
2025-03-12 10:20:00,85.42,85.47,85.28,85.29,39851.0,84.5943,84.6438,84.4556,84.4656,39851.0
2025-03-12 10:25:00,85.29,85.41,85.28,85.34,43984.0,84.4656,84.5844,84.4556,84.5151,43984.0
2025-03-12 10:30:00,85.34,85.34,85.11,85.13,45110.0,84.5151,84.5151,84.2873,84.3071,45110.0
2025-03-12 10:35:00,85.12,85.19,85.03,85.04,60514.0,84.2972,84.3665,84.2081,84.218,60514.0
2025-03-12 10:40:00,85.03,85.06,84.94,84.98,102025.0,84.2081,84.2378,84.1189,84.1585,102025.0
2025-03-12 10:45:00,84.97,84.99,84.87,84.88,43753.0,84.1486,84.1685,84.0496,84.0595,43753.0
2025-03-12 10:50:00,84.88,84.98,84.85,84.96,34801.0,84.0595,84.1585,84.0298,84.1387,34801.0
2025-03-12 10:55:00,84.95,84.95,84.78,84.79,31749.0,84.1288,84.1288,83.9605,83.9704,31749.0
2025-03-12 11:00:00,84.79,84.83,84.72,84.73,54061.0,83.9704,84.01,83.9011,83.911,54061.0
2025-03-12 11:05:00,84.73,84.74,84.54,84.68,102034.0,83.911,83.9209,83.7228,83.8614,102034.0
2025-03-12 11:10:00,84.68,84.74,84.64,84.74,52409.0,83.8614,83.9209,83.8218,83.9209,52409.0
2025-03-12 11:15:00,84.75,84.83,84.67,84.77,58477.0,83.9308,84.01,83.8515,83.9506,58477.0
2025-03-12 11:20:00,84.75,84.95,84.74,84.92,36605.0,83.9308,84.1288,83.9209,84.0991,36605.0
2025-03-12 11:25:00,84.92,84.97,84.91,84.94,34560.0,84.0991,84.1486,84.0892,84.1189,34560.0
2025-03-12 11:30:00,84.95,85.09,84.9,85.08,36989.0,84.1288,84.2675,84.0793,84.2576,36989.0
2025-03-12 11:35:00,85.07,85.17,85.06,85.07,34580.0,84.2477,84.3467,84.2378,84.2477,34580.0
2025-03-12 11:40:00,85.06,85.12,85.01,85.08,22375.0,84.2378,84.2972,84.1883,84.2576,22375.0
2025-03-12 11:45:00,85.08,85.31,85.07,85.17,121171.0,84.2576,84.4854,84.2477,84.3467,121171.0
2025-03-12 11:50:00,85.17,85.19,85.11,85.12,48962.0,84.3467,84.3665,84.2873,84.2972,48962.0
2025-03-12 11:55:00,85.12,85.19,84.99,85.19,51208.0,84.2972,84.3665,84.1685,84.3665,51208.0
2025-03-12 12:00:00,85.18,85.19,85.07,85.11,25471.0,84.3566,84.3665,84.2477,84.2873,25471.0
2025-03-12 12:05:00,85.11,85.22,85.1,85.2,28816.0,84.2873,84.3962,84.2774,84.3764,28816.0
2025-03-12 12:10:00,85.2,85.32,85.1,85.3,88149.0,84.3764,84.4953,84.2774,84.4755,88149.0
2025-03-12 12:15:00,85.3,85.31,85.18,85.24,47077.0,84.4755,84.4854,84.3566,84.416,47077.0
2025-03-12 12:20:00,85.25,85.3,85.23,85.26,30107.0,84.4259,84.4755,84.4061,84.4358,30107.0
2025-03-12 12:25:00,85.26,85.28,85.15,85.24,34409.0,84.4358,84.4556,84.3269,84.416,34409.0
2025-03-12 12:30:00,85.25,85.37,85.25,85.33,42223.0,84.4259,84.5448,84.4259,84.5052,42223.0
2025-03-12 12:35:00,85.32,85.32,85.14,85.14,27636.0,84.4953,84.4953,84.317,84.317,27636.0
2025-03-12 12:40:00,85.13,85.15,85.04,85.1,44385.0,84.3071,84.3269,84.218,84.2774,44385.0
2025-03-12 12:45:00,85.13,85.35,85.11,85.35,26636.0,84.3071,84.525,84.2873,84.525,26636.0
2025-03-12 12:50:00,85.34,85.37,85.22,85.28,142696.0,84.5151,84.5448,84.3962,84.4556,142696.0
2025-03-12 12:55:00,85.29,85.33,85.1,85.1,28053.0,84.4656,84.5052,84.2774,84.2774,28053.0
2025-03-12 13:00:00,85.1,85.17,85.09,85.14,14073.0,84.2774,84.3467,84.2675,84.317,14073.0
2025-03-12 13:05:00,85.14,85.2,85.09,85.18,20154.0,84.317,84.3764,84.2675,84.3566,20154.0
2025-03-12 13:10:00,85.18,85.29,85.12,85.29,52375.0,84.3566,84.4656,84.2972,84.4656,52375.0
2025-03-12 13:15:00,85.29,85.29,85.16,85.21,19301.0,84.4656,84.4656,84.3368,84.3863,19301.0
2025-03-12 13:20:00,85.21,85.33,85.2,85.29,44868.0,84.3863,84.5052,84.3764,84.4656,44868.0
2025-03-12 13:25:00,85.29,85.42,85.27,85.42,26898.0,84.4656,84.5943,84.4457,84.5943,26898.0
2025-03-12 13:30:00,85.41,85.46,85.41,85.46,32075.0,84.5844,84.6339,84.5844,84.6339,32075.0
2025-03-12 13:35:00,85.47,85.56,85.43,85.44,51453.0,84.6438,84.7329,84.6042,84.6141,51453.0
2025-03-12 13:40:00,85.45,85.49,85.4,85.4,28325.0,84.624,84.6636,84.5745,84.5745,28325.0
2025-03-12 13:45:00,85.4,85.5,85.4,85.41,23423.0,84.5745,84.6735,84.5745,84.5844,23423.0
2025-03-12 13:50:00,85.41,85.45,85.26,85.28,41338.0,84.5844,84.624,84.4358,84.4556,41338.0
2025-03-12 13:55:00,85.27,85.27,85.08,85.08,29528.0,84.4457,84.4457,84.2576,84.2576,29528.0
2025-03-12 14:00:00,85.07,85.22,85.05,85.14,37233.0,84.2477,84.3962,84.2279,84.317,37233.0
2025-03-12 14:05:00,85.14,85.17,85.08,85.17,28965.0,84.317,84.3467,84.2576,84.3467,28965.0
2025-03-12 14:10:00,85.17,85.3,85.17,85.27,32500.0,84.3467,84.4755,84.3467,84.4457,32500.0
2025-03-12 14:15:00,85.29,85.3,85.21,85.28,28806.0,84.4656,84.4755,84.3863,84.4556,28806.0
2025-03-12 14:20:00,85.28,85.33,85.25,85.31,52236.0,84.4556,84.5052,84.4259,84.4854,52236.0
2025-03-12 14:25:00,85.32,85.45,85.3,85.45,32861.0,84.4953,84.624,84.4755,84.624,32861.0
2025-03-12 14:30:00,85.45,85.5,85.42,85.48,36502.0,84.624,84.6735,84.5943,84.6537,36502.0
2025-03-12 14:35:00,85.48,85.5,85.43,85.45,24730.0,84.6537,84.6735,84.6042,84.624,24730.0
2025-03-12 14:40:00,85.46,85.56,85.46,85.54,36107.0,84.6339,84.7329,84.6339,84.7131,36107.0
2025-03-12 14:45:00,85.53,85.56,85.48,85.51,52648.0,84.7032,84.7329,84.6537,84.6834,52648.0
2025-03-12 14:50:00,85.51,85.51,85.39,85.45,47475.0,84.6834,84.6834,84.5646,84.624,47475.0
2025-03-12 14:55:00,85.45,85.51,85.37,85.44,34164.0,84.624,84.6834,84.5448,84.6141,34164.0
2025-03-12 15:00:00,85.44,85.44,85.24,85.44,47188.0,84.6141,84.6141,84.416,84.6141,47188.0
2025-03-12 15:05:00,85.42,85.43,85.35,85.42,45108.0,84.5943,84.6042,84.525,84.5943,45108.0
2025-03-12 15:10:00,85.42,85.44,85.28,85.28,41220.0,84.5943,84.6141,84.4556,84.4556,41220.0
2025-03-12 15:15:00,85.28,85.37,85.2,85.33,95493.0,84.4556,84.5448,84.3764,84.5052,95493.0
2025-03-12 15:20:00,85.33,85.33,85.11,85.19,89610.0,84.5052,84.5052,84.2873,84.3665,89610.0
2025-03-12 15:25:00,85.18,85.29,85.18,85.25,79774.0,84.3566,84.4656,84.3566,84.4259,79774.0
2025-03-12 15:30:00,85.24,85.29,85.08,85.09,150993.0,84.416,84.4656,84.2576,84.2675,150993.0
2025-03-12 15:35:00,85.09,85.22,85.0,85.22,103441.0,84.2675,84.3962,84.1784,84.3962,103441.0
2025-03-12 15:40:00,85.22,85.26,85.09,85.25,192729.0,84.3962,84.4358,84.2675,84.4259,192729.0
2025-03-12 15:45:00,85.25,85.28,85.1,85.17,112105.0,84.4259,84.4556,84.2774,84.3467,112105.0
2025-03-12 15:50:00,85.17,85.17,84.94,85.05,199188.0,84.3467,84.3467,84.1189,84.2279,199188.0
2025-03-12 15:55:00,85.05,85.12,84.91,84.91,428987.0,84.2279,84.2972,84.0892,84.0892,428987.0
2025-03-13 09:30:00,84.99,85.42,84.82,85.4,72757.0,84.1685,84.5943,84.0001,84.5745,72757.0
2025-03-13 09:35:00,85.45,85.64,85.42,85.6,59889.0,84.624,84.8122,84.5943,84.7726,59889.0
2025-03-13 09:40:00,85.59,85.81,85.59,85.7,80868.0,84.7627,84.9805,84.7627,84.8716,80868.0
2025-03-13 09:45:00,85.71,85.8,85.64,85.66,68820.0,84.8815,84.9706,84.8122,84.832,68820.0
2025-03-13 09:50:00,85.66,85.68,85.53,85.55,45824.0,84.832,84.8518,84.7032,84.723,45824.0
2025-03-13 09:55:00,85.54,85.56,85.44,85.55,70236.0,84.7131,84.7329,84.6141,84.723,70236.0
2025-03-13 10:00:00,85.54,85.6,85.44,85.5,74982.0,84.7131,84.7726,84.6141,84.6735,74982.0
2025-03-13 10:05:00,85.5,85.67,85.5,85.59,48857.0,84.6735,84.8419,84.6735,84.7627,48857.0
2025-03-13 10:10:00,85.59,85.86,85.55,85.86,61382.0,84.7627,85.03,84.723,85.03,61382.0
2025-03-13 10:15:00,85.86,85.86,85.73,85.75,37302.0,85.03,85.03,84.9013,84.9211,37302.0
2025-03-13 10:20:00,85.74,85.77,85.56,85.6,35103.0,84.9112,84.9409,84.7329,84.7726,35103.0
2025-03-13 10:25:00,85.61,85.71,85.51,85.53,46619.0,84.7825,84.8815,84.6834,84.7032,46619.0
2025-03-13 10:30:00,85.53,85.65,85.48,85.49,61030.0,84.7032,84.8221,84.6537,84.6636,61030.0
2025-03-13 10:35:00,85.49,85.52,85.38,85.43,47563.0,84.6636,84.6933,84.5547,84.6042,47563.0
2025-03-13 10:40:00,85.41,85.52,85.38,85.51,43834.0,84.5844,84.6933,84.5547,84.6834,43834.0
2025-03-13 10:45:00,85.5,85.55,85.31,85.35,41008.0,84.6735,84.723,84.4854,84.525,41008.0
2025-03-13 10:50:00,85.35,85.39,85.25,85.28,58707.0,84.525,84.5646,84.4259,84.4556,58707.0
2025-03-13 10:55:00,85.28,85.31,85.19,85.29,108712.0,84.4556,84.4854,84.3665,84.4656,108712.0
2025-03-13 11:00:00,85.3,85.38,85.28,85.33,65417.0,84.4755,84.5547,84.4556,84.5052,65417.0
2025-03-13 11:05:00,85.32,85.4,85.21,85.22,42244.0,84.4953,84.5745,84.3863,84.3962,42244.0
2025-03-13 11:10:00,85.23,85.24,85.16,85.23,30565.0,84.4061,84.416,84.3368,84.4061,30565.0
2025-03-13 11:15:00,85.24,85.25,85.19,85.24,37271.0,84.416,84.4259,84.3665,84.416,37271.0
2025-03-13 11:20:00,85.24,85.28,85.2,85.28,48840.0,84.416,84.4556,84.3764,84.4556,48840.0
2025-03-13 11:25:00,85.29,85.35,85.2,85.23,142891.0,84.4656,84.525,84.3764,84.4061,142891.0
2025-03-13 11:30:00,85.23,85.27,85.13,85.15,147618.0,84.4061,84.4457,84.3071,84.3269,147618.0
2025-03-13 11:35:00,85.14,85.14,85.01,85.05,88220.0,84.317,84.317,84.1883,84.2279,88220.0
2025-03-13 11:40:00,85.05,85.22,84.99,85.12,148944.0,84.2279,84.3962,84.1685,84.2972,148944.0
2025-03-13 11:45:00,85.09,85.11,84.92,85.02,72682.0,84.2675,84.2873,84.0991,84.1982,72682.0
2025-03-13 11:50:00,85.01,85.01,84.9,84.91,28198.0,84.1883,84.1883,84.0793,84.0892,28198.0
2025-03-13 11:55:00,84.92,84.93,84.82,84.86,32020.0,84.0991,84.109,84.0001,84.0397,32020.0
2025-03-13 12:00:00,84.87,85.03,84.85,85.01,57826.0,84.0496,84.2081,84.0298,84.1883,57826.0
2025-03-13 12:05:00,85.0,85.11,84.91,85.07,37265.0,84.1784,84.2873,84.0892,84.2477,37265.0
2025-03-13 12:10:00,85.07,85.07,84.98,85.0,35799.0,84.2477,84.2477,84.1585,84.1784,35799.0
2025-03-13 12:15:00,84.98,85.0,84.84,85.0,24009.0,84.1585,84.1784,84.0199,84.1784,24009.0
2025-03-13 12:20:00,85.0,85.01,84.91,84.92,24421.0,84.1784,84.1883,84.0892,84.0991,24421.0
2025-03-13 12:25:00,84.91,84.93,84.83,84.91,25934.0,84.0892,84.109,84.01,84.0892,25934.0
2025-03-13 12:30:00,84.9,85.09,84.86,85.09,25240.0,84.0793,84.2675,84.0397,84.2675,25240.0
2025-03-13 12:35:00,85.08,85.13,85.03,85.13,15449.0,84.2576,84.3071,84.2081,84.3071,15449.0
2025-03-13 12:40:00,85.14,85.17,84.97,85.0,124535.0,84.317,84.3467,84.1486,84.1784,124535.0
2025-03-13 12:45:00,84.99,85.03,84.79,84.84,32610.0,84.1685,84.2081,83.9704,84.0199,32610.0
2025-03-13 12:50:00,84.84,84.98,84.82,84.86,42504.0,84.0199,84.1585,84.0001,84.0397,42504.0
2025-03-13 12:55:00,84.87,84.96,84.83,84.96,36112.0,84.0496,84.1387,84.01,84.1387,36112.0
2025-03-13 13:00:00,84.96,85.01,84.89,85.01,19374.0,84.1387,84.1883,84.0694,84.1883,19374.0
2025-03-13 13:05:00,85.01,85.03,84.85,84.86,31197.0,84.1883,84.2081,84.0298,84.0397,31197.0
2025-03-13 13:10:00,84.86,84.86,84.76,84.81,21165.0,84.0397,84.0397,83.9407,83.9902,21165.0
2025-03-13 13:15:00,84.8,84.8,84.66,84.67,21888.0,83.9803,83.9803,83.8416,83.8515,21888.0
2025-03-13 13:20:00,84.67,84.74,84.64,84.64,24525.0,83.8515,83.9209,83.8218,83.8218,24525.0
2025-03-13 13:25:00,84.63,84.64,84.56,84.61,29528.0,83.8119,83.8218,83.7426,83.7921,29528.0
2025-03-13 13:30:00,84.6,84.6,84.46,84.48,24278.0,83.7822,83.7822,83.6436,83.6634,24278.0
2025-03-13 13:35:00,84.47,84.47,84.34,84.34,50861.0,83.6535,83.6535,83.5247,83.5247,50861.0
2025-03-13 13:40:00,84.35,84.44,84.35,84.41,46938.0,83.5346,83.6238,83.5346,83.5941,46938.0
2025-03-13 13:45:00,84.41,84.43,84.37,84.38,17681.0,83.5941,83.6139,83.5544,83.5643,17681.0
2025-03-13 13:50:00,84.38,84.47,84.38,84.42,25269.0,83.5643,83.6535,83.5643,83.604,25269.0
2025-03-13 13:55:00,84.42,84.43,84.34,84.36,17421.0,83.604,83.6139,83.5247,83.5445,17421.0
2025-03-13 14:00:00,84.36,84.6,84.35,84.57,47170.0,83.5445,83.7822,83.5346,83.7525,47170.0
2025-03-13 14:05:00,84.57,84.71,84.53,84.66,28278.0,83.7525,83.8912,83.7129,83.8416,28278.0
2025-03-13 14:10:00,84.65,84.9,84.64,84.85,31415.0,83.8317,84.0793,83.8218,84.0298,31415.0
2025-03-13 14:15:00,84.83,84.83,84.7,84.72,23518.0,84.01,84.01,83.8813,83.9011,23518.0
2025-03-13 14:20:00,84.71,84.84,84.69,84.8,29865.0,83.8912,84.0199,83.8714,83.9803,29865.0
2025-03-13 14:25:00,84.81,84.86,84.79,84.86,24849.0,83.9902,84.0397,83.9704,84.0397,24849.0
2025-03-13 14:30:00,84.86,85.0,84.81,84.93,28979.0,84.0397,84.1784,83.9902,84.109,28979.0
2025-03-13 14:35:00,84.92,84.99,84.91,84.93,86840.0,84.0991,84.1685,84.0892,84.109,86840.0
2025-03-13 14:40:00,84.93,84.96,84.87,84.95,18290.0,84.109,84.1387,84.0496,84.1288,18290.0
2025-03-13 14:45:00,84.94,84.98,84.88,84.97,27006.0,84.1189,84.1585,84.0595,84.1486,27006.0
2025-03-13 14:50:00,84.97,84.99,84.86,84.92,33144.0,84.1486,84.1685,84.0397,84.0991,33144.0
2025-03-13 14:55:00,84.93,84.99,84.89,84.98,27348.0,84.109,84.1685,84.0694,84.1585,27348.0
2025-03-13 15:00:00,84.98,85.06,84.93,84.96,28660.0,84.1585,84.2378,84.109,84.1387,28660.0
2025-03-13 15:05:00,84.94,84.96,84.83,84.86,25720.0,84.1189,84.1387,84.01,84.0397,25720.0
2025-03-13 15:10:00,84.85,85.03,84.82,84.98,38012.0,84.0298,84.2081,84.0001,84.1585,38012.0
2025-03-13 15:15:00,84.99,85.02,84.93,84.97,27467.0,84.1685,84.1982,84.109,84.1486,27467.0
2025-03-13 15:20:00,84.95,84.96,84.9,84.9,19499.0,84.1288,84.1387,84.0793,84.0793,19499.0
2025-03-13 15:25:00,84.89,84.9,84.7,84.79,35874.0,84.0694,84.0793,83.8813,83.9704,35874.0
2025-03-13 15:30:00,84.79,84.93,84.74,84.93,50091.0,83.9704,84.109,83.9209,84.109,50091.0
2025-03-13 15:35:00,84.93,84.93,84.76,84.81,64880.0,84.109,84.109,83.9407,83.9902,64880.0
2025-03-13 15:40:00,84.81,85.02,84.8,84.99,78552.0,83.9902,84.1982,83.9803,84.1685,78552.0
2025-03-13 15:45:00,84.98,85.02,84.92,85.0,54583.0,84.1585,84.1982,84.0991,84.1784,54583.0
2025-03-13 15:50:00,84.99,84.99,84.8,84.86,200573.0,84.1685,84.1685,83.9803,84.0397,200573.0
2025-03-13 15:55:00,84.86,84.93,84.8,84.88,400849.0,84.0397,84.109,83.9803,84.0595,400849.0
2025-03-14 09:30:00,85.57,85.79,85.22,85.42,104695.0,84.7428,84.9607,84.3962,84.5943,104695.0
2025-03-14 09:35:00,85.42,85.51,85.27,85.28,56115.0,84.5943,84.6834,84.4457,84.4556,56115.0
2025-03-14 09:40:00,85.32,85.65,85.32,85.65,64184.0,84.4953,84.8221,84.4953,84.8221,64184.0
2025-03-14 09:45:00,85.65,85.83,85.63,85.82,40498.0,84.8221,85.0003,84.8023,84.9904,40498.0
2025-03-14 09:50:00,85.83,86.01,85.74,85.99,59319.0,85.0003,85.1786,84.9112,85.1588,59319.0
2025-03-14 09:55:00,85.97,85.97,85.74,85.75,36572.0,85.139,85.139,84.9112,84.9211,36572.0
2025-03-14 10:00:00,85.74,85.75,85.28,85.72,193432.0,84.9112,84.9211,84.4556,84.8914,193432.0
2025-03-14 10:05:00,85.74,85.89,85.74,85.77,26029.0,84.9112,85.0598,84.9112,84.9409,26029.0
2025-03-14 10:10:00,85.78,85.88,85.71,85.75,43554.0,84.9508,85.0498,84.8815,84.9211,43554.0
2025-03-14 10:15:00,85.73,85.78,85.54,85.56,23980.0,84.9013,84.9508,84.7131,84.7329,23980.0
2025-03-14 10:20:00,85.56,85.65,85.49,85.65,22368.0,84.7329,84.8221,84.6636,84.8221,22368.0
2025-03-14 10:25:00,85.66,85.68,85.55,85.58,21227.0,84.832,84.8518,84.723,84.7527,21227.0
2025-03-14 10:30:00,85.58,85.68,85.52,85.61,31649.0,84.7527,84.8518,84.6933,84.7825,31649.0
2025-03-14 10:35:00,85.62,85.71,85.55,85.69,31841.0,84.7924,84.8815,84.723,84.8617,31841.0
2025-03-14 10:40:00,85.69,85.8,85.63,85.8,34068.0,84.8617,84.9706,84.8023,84.9706,34068.0
2025-03-14 10:45:00,85.81,85.87,85.8,85.86,46411.0,84.9805,85.0399,84.9706,85.03,46411.0
2025-03-14 10:50:00,85.86,85.94,85.85,85.91,24688.0,85.03,85.1093,85.0201,85.0796,24688.0
2025-03-14 10:55:00,85.92,86.01,85.87,86.01,32769.0,85.0895,85.1786,85.0399,85.1786,32769.0
2025-03-14 11:00:00,86.01,86.09,85.97,85.99,48059.0,85.1786,85.2578,85.139,85.1588,48059.0
2025-03-14 11:05:00,86.0,86.01,85.89,85.9,44470.0,85.1687,85.1786,85.0598,85.0697,44470.0
2025-03-14 11:10:00,85.89,85.94,85.86,85.89,22399.0,85.0598,85.1093,85.03,85.0598,22399.0
2025-03-14 11:15:00,85.9,85.99,85.88,85.94,33882.0,85.0697,85.1588,85.0498,85.1093,33882.0
2025-03-14 11:20:00,85.94,86.02,85.92,86.02,34162.0,85.1093,85.1885,85.0895,85.1885,34162.0
2025-03-14 11:25:00,86.02,86.04,85.94,85.98,37284.0,85.1885,85.2083,85.1093,85.1489,37284.0
2025-03-14 11:30:00,85.98,86.08,85.98,85.98,44310.0,85.1489,85.2479,85.1489,85.1489,44310.0
2025-03-14 11:35:00,85.97,85.97,85.85,85.87,17407.0,85.139,85.139,85.0201,85.0399,17407.0
2025-03-14 11:40:00,85.86,85.9,85.83,85.9,33694.0,85.03,85.0697,85.0003,85.0697,33694.0
2025-03-14 11:45:00,85.91,85.93,85.82,85.91,35774.0,85.0796,85.0994,84.9904,85.0796,35774.0
2025-03-14 11:50:00,85.9,85.96,85.85,85.95,22526.0,85.0697,85.1291,85.0201,85.1192,22526.0
2025-03-14 11:55:00,85.95,86.0,85.94,85.98,62396.0,85.1192,85.1687,85.1093,85.1489,62396.0
2025-03-14 12:00:00,85.99,86.01,85.91,85.91,48083.0,85.1588,85.1786,85.0796,85.0796,48083.0
2025-03-14 12:05:00,85.92,85.98,85.87,85.9,24683.0,85.0895,85.1489,85.0399,85.0697,24683.0
2025-03-14 12:10:00,85.9,85.92,85.79,85.81,22386.0,85.0697,85.0895,84.9607,84.9805,22386.0
2025-03-14 12:15:00,85.81,85.81,85.65,85.65,44900.0,84.9805,84.9805,84.8221,84.8221,44900.0
2025-03-14 12:20:00,85.66,85.75,85.64,85.73,16730.0,84.832,84.9211,84.8122,84.9013,16730.0
2025-03-14 12:25:00,85.73,85.74,85.57,85.62,27314.0,84.9013,84.9112,84.7428,84.7924,27314.0
2025-03-14 12:30:00,85.62,85.65,85.55,85.65,50089.0,84.7924,84.8221,84.723,84.8221,50089.0
2025-03-14 12:35:00,85.66,85.77,85.65,85.67,48914.0,84.832,84.9409,84.8221,84.8419,48914.0
2025-03-14 12:40:00,85.67,85.8,85.66,85.77,31816.0,84.8419,84.9706,84.832,84.9409,31816.0
2025-03-14 12:45:00,85.76,85.8,85.71,85.8,53985.0,84.931,84.9706,84.8815,84.9706,53985.0
2025-03-14 12:50:00,85.8,85.89,85.8,85.87,44403.0,84.9706,85.0598,84.9706,85.0399,44403.0
2025-03-14 12:55:00,85.88,85.92,85.84,85.9,28843.0,85.0498,85.0895,85.0102,85.0697,28843.0
2025-03-14 13:00:00,85.92,86.07,85.9,85.98,72568.0,85.0895,85.238,85.0697,85.1489,72568.0
2025-03-14 13:05:00,85.99,86.06,85.97,86.03,37221.0,85.1588,85.2281,85.139,85.1984,37221.0
2025-03-14 13:10:00,86.02,86.03,85.89,85.92,25035.0,85.1885,85.1984,85.0598,85.0895,25035.0
2025-03-14 13:15:00,85.91,85.94,85.83,85.84,21535.0,85.0796,85.1093,85.0003,85.0102,21535.0
2025-03-14 13:20:00,85.84,85.89,85.8,85.82,16853.0,85.0102,85.0598,84.9706,84.9904,16853.0
2025-03-14 13:25:00,85.82,85.88,85.77,85.81,32029.0,84.9904,85.0498,84.9409,84.9805,32029.0
2025-03-14 13:30:00,85.81,85.85,85.74,85.78,24602.0,84.9805,85.0201,84.9112,84.9508,24602.0
2025-03-14 13:35:00,85.79,85.82,85.69,85.78,48839.0,84.9607,84.9904,84.8617,84.9508,48839.0
2025-03-14 13:40:00,85.78,85.79,85.66,85.67,21521.0,84.9508,84.9607,84.832,84.8419,21521.0
2025-03-14 13:45:00,85.67,85.71,85.65,85.68,32338.0,84.8419,84.8815,84.8221,84.8518,32338.0
2025-03-14 13:50:00,85.69,85.75,85.67,85.73,85755.0,84.8617,84.9211,84.8419,84.9013,85755.0
2025-03-14 13:55:00,85.73,85.76,85.62,85.63,38008.0,84.9013,84.931,84.7924,84.8023,38008.0
2025-03-14 14:00:00,85.64,85.75,85.64,85.75,21526.0,84.8122,84.9211,84.8122,84.9211,21526.0
2025-03-14 14:05:00,85.74,85.76,85.69,85.71,18722.0,84.9112,84.931,84.8617,84.8815,18722.0
2025-03-14 14:10:00,85.71,85.73,85.66,85.67,14711.0,84.8815,84.9013,84.832,84.8419,14711.0
2025-03-14 14:15:00,85.66,85.71,85.63,85.67,18600.0,84.832,84.8815,84.8023,84.8419,18600.0
2025-03-14 14:20:00,85.66,85.66,85.59,85.6,18183.0,84.832,84.832,84.7627,84.7726,18183.0
2025-03-14 14:25:00,85.61,85.69,85.6,85.65,53357.0,84.7825,84.8617,84.7726,84.8221,53357.0
2025-03-14 14:30:00,85.65,85.79,85.65,85.76,62704.0,84.8221,84.9607,84.8221,84.931,62704.0
2025-03-14 14:35:00,85.76,85.85,85.73,85.84,43834.0,84.931,85.0201,84.9013,85.0102,43834.0
2025-03-14 14:40:00,85.85,85.85,85.76,85.8,18592.0,85.0201,85.0201,84.931,84.9706,18592.0
2025-03-14 14:45:00,85.81,85.85,85.78,85.81,14677.0,84.9805,85.0201,84.9508,84.9805,14677.0
2025-03-14 14:50:00,85.82,85.82,85.74,85.78,14464.0,84.9904,84.9904,84.9112,84.9508,14464.0
2025-03-14 14:55:00,85.75,85.75,85.67,85.73,19859.0,84.9211,84.9211,84.8419,84.9013,19859.0
2025-03-14 15:00:00,85.72,85.78,85.69,85.78,33496.0,84.8914,84.9508,84.8617,84.9508,33496.0
2025-03-14 15:05:00,85.78,85.84,85.76,85.83,40010.0,84.9508,85.0102,84.931,85.0003,40010.0
2025-03-14 15:10:00,85.83,85.88,85.81,85.87,18179.0,85.0003,85.0498,84.9805,85.0399,18179.0
2025-03-14 15:15:00,85.86,85.89,85.84,85.86,43343.0,85.03,85.0598,85.0102,85.03,43343.0
2025-03-14 15:20:00,85.86,85.9,85.81,85.88,108115.0,85.03,85.0697,84.9805,85.0498,108115.0
2025-03-14 15:25:00,85.89,85.94,85.85,85.85,42957.0,85.0598,85.1093,85.0201,85.0201,42957.0
2025-03-14 15:30:00,85.87,85.94,85.86,85.89,76148.0,85.0399,85.1093,85.03,85.0598,76148.0
2025-03-14 15:35:00,85.88,85.88,85.76,85.77,67102.0,85.0498,85.0498,84.931,84.9409,67102.0
2025-03-14 15:40:00,85.76,85.88,85.72,85.88,93433.0,84.931,85.0498,84.8914,85.0498,93433.0
2025-03-14 15:45:00,85.87,85.95,85.81,85.95,133739.0,85.0399,85.1192,84.9805,85.1192,133739.0
2025-03-14 15:50:00,85.95,86.05,85.85,86.04,237563.0,85.1192,85.2182,85.0201,85.2083,237563.0
2025-03-14 15:55:00,86.05,86.11,85.97,86.0,412350.0,85.2182,85.2776,85.139,85.1687,412350.0
2025-03-17 09:30:00,85.8,86.58,85.8,86.57,155222.0,84.9706,85.7431,84.9706,85.7332,155222.0
2025-03-17 09:35:00,86.56,86.7,86.36,86.37,112698.0,85.7233,85.8619,85.5252,85.5351,112698.0
2025-03-17 09:40:00,86.36,86.56,86.28,86.55,96764.0,85.5252,85.7233,85.446,85.7134,96764.0
2025-03-17 09:45:00,86.54,86.72,86.53,86.53,97566.0,85.7035,85.8817,85.6936,85.6936,97566.0
2025-03-17 09:50:00,86.53,86.57,86.41,86.52,91806.0,85.6936,85.7332,85.5747,85.6837,91806.0
2025-03-17 09:55:00,86.52,86.54,86.38,86.41,71589.0,85.6837,85.7035,85.545,85.5747,71589.0
2025-03-17 10:00:00,86.41,86.46,86.3,86.36,77779.0,85.5747,85.6242,85.4658,85.5252,77779.0
2025-03-17 10:05:00,86.36,86.43,86.3,86.4,33692.0,85.5252,85.5945,85.4658,85.5648,33692.0
2025-03-17 10:10:00,86.39,86.44,86.33,86.38,30288.0,85.5549,85.6044,85.4955,85.545,30288.0
2025-03-17 10:15:00,86.39,86.5,86.37,86.46,33316.0,85.5549,85.6639,85.5351,85.6242,33316.0
2025-03-17 10:20:00,86.45,86.54,86.44,86.51,33460.0,85.6143,85.7035,85.6044,85.6738,33460.0
2025-03-17 10:25:00,86.53,86.56,86.46,86.53,31260.0,85.6936,85.7233,85.6242,85.6936,31260.0
2025-03-17 10:30:00,86.53,86.54,86.45,86.51,42405.0,85.6936,85.7035,85.6143,85.6738,42405.0
2025-03-17 10:35:00,86.52,86.62,86.42,86.58,27461.0,85.6837,85.7827,85.5846,85.7431,27461.0
2025-03-17 10:40:00,86.58,86.67,86.54,86.67,23780.0,85.7431,85.8322,85.7035,85.8322,23780.0
2025-03-17 10:45:00,86.67,86.68,86.6,86.62,25031.0,85.8322,85.8421,85.7629,85.7827,25031.0
2025-03-17 10:50:00,86.62,86.64,86.54,86.58,43849.0,85.7827,85.8025,85.7035,85.7431,43849.0
2025-03-17 10:55:00,86.57,86.59,86.48,86.58,23448.0,85.7332,85.753,85.644,85.7431,23448.0
2025-03-17 11:00:00,86.59,86.68,86.57,86.67,34835.0,85.753,85.8421,85.7332,85.8322,34835.0
2025-03-17 11:05:00,86.67,86.7,86.58,86.7,37870.0,85.8322,85.8619,85.7431,85.8619,37870.0
2025-03-17 11:10:00,86.72,86.8,86.64,86.8,23436.0,85.8817,85.961,85.8025,85.961,23436.0
2025-03-17 11:15:00,86.81,86.86,86.76,86.86,22286.0,85.9709,86.0204,85.9213,86.0204,22286.0
2025-03-17 11:20:00,86.86,86.9,86.82,86.88,24232.0,86.0204,86.06,85.9808,86.0402,24232.0
2025-03-17 11:25:00,86.88,86.9,86.77,86.77,29925.0,86.0402,86.06,85.9312,85.9312,29925.0
2025-03-17 11:30:00,86.77,86.81,86.6,86.63,45701.0,85.9312,85.9709,85.7629,85.7926,45701.0
2025-03-17 11:35:00,86.63,86.68,86.55,86.58,12157.0,85.7926,85.8421,85.7134,85.7431,12157.0
2025-03-17 11:40:00,86.58,86.69,86.58,86.68,15895.0,85.7431,85.852,85.7431,85.8421,15895.0
2025-03-17 11:45:00,86.68,86.7,86.63,86.68,15036.0,85.8421,85.8619,85.7926,85.8421,15036.0
2025-03-17 11:50:00,86.67,86.73,86.66,86.73,10118.0,85.8322,85.8916,85.8223,85.8916,10118.0
2025-03-17 11:55:00,86.73,86.74,86.65,86.66,11989.0,85.8916,85.9015,85.8124,85.8223,11989.0
2025-03-17 12:00:00,86.68,86.69,86.61,86.68,12593.0,85.8421,85.852,85.7728,85.8421,12593.0
2025-03-17 12:05:00,86.69,86.79,86.68,86.78,28909.0,85.852,85.9511,85.8421,85.9411,28909.0
2025-03-17 12:10:00,86.78,86.84,86.77,86.82,9609.0,85.9411,86.0006,85.9312,85.9808,9609.0
2025-03-17 12:15:00,86.82,86.82,86.71,86.75,9360.0,85.9808,85.9808,85.8718,85.9114,9360.0
2025-03-17 12:20:00,86.75,86.75,86.69,86.75,21385.0,85.9114,85.9114,85.852,85.9114,21385.0
2025-03-17 12:25:00,86.75,86.82,86.74,86.8,18831.0,85.9114,85.9808,85.9015,85.961,18831.0
2025-03-17 12:30:00,86.8,86.8,86.72,86.73,13904.0,85.961,85.961,85.8817,85.8916,13904.0
2025-03-17 12:35:00,86.73,86.8,86.73,86.74,27484.0,85.8916,85.961,85.8916,85.9015,27484.0
2025-03-17 12:40:00,86.73,86.74,86.69,86.72,23147.0,85.8916,85.9015,85.852,85.8817,23147.0
2025-03-17 12:45:00,86.72,86.77,86.66,86.77,26661.0,85.8817,85.9312,85.8223,85.9312,26661.0
2025-03-17 12:50:00,86.79,86.88,86.77,86.88,9574.0,85.9511,86.0402,85.9312,86.0402,9574.0
2025-03-17 12:55:00,86.88,86.92,86.85,86.86,21199.0,86.0402,86.0798,86.0105,86.0204,21199.0
2025-03-17 13:00:00,86.85,86.88,86.79,86.82,15556.0,86.0105,86.0402,85.9511,85.9808,15556.0
2025-03-17 13:05:00,86.83,86.89,86.82,86.88,12460.0,85.9907,86.0501,85.9808,86.0402,12460.0
2025-03-17 13:10:00,86.89,86.93,86.88,86.91,9888.0,86.0501,86.0897,86.0402,86.0699,9888.0
2025-03-17 13:15:00,86.91,86.92,86.89,86.9,9484.0,86.0699,86.0798,86.0501,86.06,9484.0
2025-03-17 13:20:00,86.9,86.95,86.87,86.91,24944.0,86.06,86.1095,86.0303,86.0699,24944.0
2025-03-17 13:25:00,86.9,86.98,86.9,86.93,17017.0,86.06,86.1392,86.06,86.0897,17017.0
2025-03-17 13:30:00,86.94,87.0,86.93,86.99,32261.0,86.0996,86.159,86.0897,86.1491,32261.0
2025-03-17 13:35:00,87.0,87.09,86.99,87.06,21483.0,86.159,86.2482,86.1491,86.2184,21483.0
2025-03-17 13:40:00,87.06,87.08,87.02,87.06,13163.0,86.2184,86.2382,86.1788,86.2184,13163.0
2025-03-17 13:45:00,87.05,87.12,87.03,87.12,13620.0,86.2085,86.2779,86.1887,86.2779,13620.0
2025-03-17 13:50:00,87.13,87.21,87.12,87.19,17035.0,86.2878,86.367,86.2779,86.3472,17035.0
2025-03-17 13:55:00,87.17,87.19,87.16,87.18,10061.0,86.3274,86.3472,86.3175,86.3373,10061.0
2025-03-17 14:00:00,87.18,87.31,87.18,87.22,96943.0,86.3373,86.466,86.3373,86.3769,96943.0
2025-03-17 14:05:00,87.22,87.32,87.22,87.31,18697.0,86.3769,86.4759,86.3769,86.466,18697.0
2025-03-17 14:10:00,87.3,87.33,87.25,87.3,16591.0,86.4561,86.4858,86.4066,86.4561,16591.0
2025-03-17 14:15:00,87.31,87.32,87.27,87.3,22232.0,86.466,86.4759,86.4264,86.4561,22232.0
2025-03-17 14:20:00,87.3,87.3,87.23,87.26,12322.0,86.4561,86.4561,86.3868,86.4165,12322.0
2025-03-17 14:25:00,87.26,87.27,87.2,87.2,10399.0,86.4165,86.4264,86.3571,86.3571,10399.0
2025-03-17 14:30:00,87.2,87.27,87.18,87.27,20683.0,86.3571,86.4264,86.3373,86.4264,20683.0
2025-03-17 14:35:00,87.25,87.26,87.21,87.23,16696.0,86.4066,86.4165,86.367,86.3868,16696.0
2025-03-17 14:40:00,87.22,87.22,87.14,87.19,32878.0,86.3769,86.3769,86.2977,86.3472,32878.0
2025-03-17 14:45:00,87.19,87.28,87.17,87.25,52659.0,86.3472,86.4363,86.3274,86.4066,52659.0
2025-03-17 14:50:00,87.24,87.26,87.23,87.26,11471.0,86.3967,86.4165,86.3868,86.4165,11471.0
2025-03-17 14:55:00,87.26,87.28,87.19,87.19,37455.0,86.4165,86.4363,86.3472,86.3472,37455.0
2025-03-17 15:00:00,87.2,87.2,87.14,87.15,41313.0,86.3571,86.3571,86.2977,86.3076,41313.0
2025-03-17 15:05:00,87.15,87.21,87.15,87.15,47411.0,86.3076,86.367,86.3076,86.3076,47411.0
2025-03-17 15:10:00,87.15,87.15,87.09,87.13,41648.0,86.3076,86.3076,86.2482,86.2878,41648.0
2025-03-17 15:15:00,87.13,87.19,87.1,87.19,34411.0,86.2878,86.3472,86.2581,86.3472,34411.0
2025-03-17 15:20:00,87.19,87.28,87.18,87.25,31656.0,86.3472,86.4363,86.3373,86.4066,31656.0
2025-03-17 15:25:00,87.25,87.29,87.23,87.28,36421.0,86.4066,86.4462,86.3868,86.4363,36421.0
2025-03-17 15:30:00,87.28,87.3,87.19,87.2,41736.0,86.4363,86.4561,86.3472,86.3571,41736.0
2025-03-17 15:35:00,87.19,87.23,87.14,87.16,56279.0,86.3472,86.3868,86.2977,86.3175,56279.0
2025-03-17 15:40:00,87.16,87.25,87.14,87.25,53910.0,86.3175,86.4066,86.2977,86.4066,53910.0
2025-03-17 15:45:00,87.25,87.29,87.19,87.23,103312.0,86.4066,86.4462,86.3472,86.3868,103312.0
2025-03-17 15:50:00,87.23,87.25,87.14,87.18,259532.0,86.3868,86.4066,86.2977,86.3373,259532.0
2025-03-17 15:55:00,87.17,87.17,87.0,87.03,499004.0,86.3274,86.3274,86.159,86.1887,499004.0
2025-03-18 09:30:00,87.42,87.42,86.73,86.91,116119.0,86.575,86.575,85.8916,86.0699,116119.0
2025-03-18 09:35:00,86.92,87.13,86.89,86.92,123423.0,86.0798,86.2878,86.0501,86.0798,123423.0
2025-03-18 09:40:00,86.92,87.05,86.89,86.94,122623.0,86.0798,86.2085,86.0501,86.0996,122623.0
2025-03-18 09:45:00,86.94,87.01,86.87,86.91,74481.0,86.0996,86.1689,86.0303,86.0699,74481.0
2025-03-18 09:50:00,86.91,86.96,86.77,86.77,76052.0,86.0699,86.1194,85.9312,85.9312,76052.0
2025-03-18 09:55:00,86.77,86.97,86.76,86.8,48545.0,85.9312,86.1293,85.9213,85.961,48545.0
2025-03-18 10:00:00,86.79,87.02,86.79,86.9,125384.0,85.9511,86.1788,85.9511,86.06,125384.0
2025-03-18 10:05:00,86.91,87.01,86.91,86.98,44533.0,86.0699,86.1689,86.0699,86.1392,44533.0
2025-03-18 10:10:00,86.98,87.0,86.82,86.97,117135.0,86.1392,86.159,85.9808,86.1293,117135.0
2025-03-18 10:15:00,86.98,87.01,86.91,86.95,57153.0,86.1392,86.1689,86.0699,86.1095,57153.0
2025-03-18 10:20:00,86.95,87.0,86.92,86.95,69554.0,86.1095,86.159,86.0798,86.1095,69554.0
2025-03-18 10:25:00,86.95,87.08,86.93,87.08,52002.0,86.1095,86.2382,86.0897,86.2382,52002.0
2025-03-18 10:30:00,87.08,87.15,87.05,87.12,53052.0,86.2382,86.3076,86.2085,86.2779,53052.0
2025-03-18 10:35:00,87.11,87.16,87.08,87.15,70658.0,86.268,86.3175,86.2382,86.3076,70658.0
2025-03-18 10:40:00,87.15,87.19,87.1,87.11,94740.0,86.3076,86.3472,86.2581,86.268,94740.0
2025-03-18 10:45:00,87.11,87.11,86.96,87.01,92983.0,86.268,86.268,86.1194,86.1689,92983.0
2025-03-18 10:50:00,87.01,87.07,87.0,87.02,38335.0,86.1689,86.2283,86.159,86.1788,38335.0
2025-03-18 10:55:00,87.02,87.06,86.87,86.88,102017.0,86.1788,86.2184,86.0303,86.0402,102017.0
2025-03-18 11:00:00,86.89,86.91,86.67,86.79,55973.0,86.0501,86.0699,85.8322,85.9511,55973.0
2025-03-18 11:05:00,86.78,86.78,86.66,86.76,54140.0,85.9411,85.9411,85.8223,85.9213,54140.0
2025-03-18 11:10:00,86.76,86.81,86.72,86.8,44224.0,85.9213,85.9709,85.8817,85.961,44224.0
2025-03-18 11:15:00,86.79,86.82,86.75,86.82,13387.0,85.9511,85.9808,85.9114,85.9808,13387.0
2025-03-18 11:20:00,86.82,86.83,86.69,86.69,24824.0,85.9808,85.9907,85.852,85.852,24824.0
2025-03-18 11:25:00,86.7,86.78,86.66,86.66,17832.0,85.8619,85.9411,85.8223,85.8223,17832.0
2025-03-18 11:30:00,86.65,86.7,86.6,86.64,24501.0,85.8124,85.8619,85.7629,85.8025,24501.0
2025-03-18 11:35:00,86.64,86.71,86.63,86.69,29287.0,85.8025,85.8718,85.7926,85.852,29287.0
2025-03-18 11:40:00,86.72,86.8,86.72,86.77,19458.0,85.8817,85.961,85.8817,85.9312,19458.0
2025-03-18 11:45:00,86.78,86.78,86.64,86.65,51987.0,85.9411,85.9411,85.8025,85.8124,51987.0
2025-03-18 11:50:00,86.65,86.67,86.61,86.62,16325.0,85.8124,85.8322,85.7728,85.7827,16325.0
2025-03-18 11:55:00,86.63,86.68,86.56,86.63,23785.0,85.7926,85.8421,85.7233,85.7926,23785.0
2025-03-18 12:00:00,86.62,86.69,86.59,86.66,15612.0,85.7827,85.852,85.753,85.8223,15612.0
2025-03-18 12:05:00,86.66,86.7,86.65,86.66,12974.0,85.8223,85.8619,85.8124,85.8223,12974.0
2025-03-18 12:10:00,86.67,86.77,86.67,86.77,12406.0,85.8322,85.9312,85.8322,85.9312,12406.0
2025-03-18 12:15:00,86.78,86.8,86.7,86.72,15891.0,85.9411,85.961,85.8619,85.8817,15891.0
2025-03-18 12:20:00,86.72,86.76,86.7,86.76,10838.0,85.8817,85.9213,85.8619,85.9213,10838.0
2025-03-18 12:25:00,86.76,86.85,86.75,86.85,72282.0,85.9213,86.0105,85.9114,86.0105,72282.0
2025-03-18 12:30:00,86.85,86.88,86.77,86.78,20591.0,86.0105,86.0402,85.9312,85.9411,20591.0
2025-03-18 12:35:00,86.78,86.85,86.76,86.8,12726.0,85.9411,86.0105,85.9213,85.961,12726.0
2025-03-18 12:40:00,86.81,86.84,86.67,86.68,28677.0,85.9709,86.0006,85.8322,85.8421,28677.0
2025-03-18 12:45:00,86.69,86.73,86.64,86.65,12013.0,85.852,85.8916,85.8025,85.8124,12013.0
2025-03-18 12:50:00,86.66,86.67,86.59,86.67,22704.0,85.8223,85.8322,85.753,85.8322,22704.0
2025-03-18 12:55:00,86.68,86.75,86.64,86.71,28561.0,85.8421,85.9114,85.8025,85.8718,28561.0
2025-03-18 13:00:00,86.71,86.78,86.71,86.76,17516.0,85.8718,85.9411,85.8718,85.9213,17516.0
2025-03-18 13:05:00,86.74,86.74,86.65,86.67,16478.0,85.9015,85.9015,85.8124,85.8322,16478.0
2025-03-18 13:10:00,86.67,86.78,86.66,86.77,9491.0,85.8322,85.9411,85.8223,85.9312,9491.0
2025-03-18 13:15:00,86.77,86.81,86.62,86.66,145466.0,85.9312,85.9709,85.7827,85.8223,145466.0
2025-03-18 13:20:00,86.67,86.87,86.67,86.87,52468.0,85.8322,86.0303,85.8322,86.0303,52468.0
2025-03-18 13:25:00,86.87,86.91,86.82,86.87,54470.0,86.0303,86.0699,85.9808,86.0303,54470.0
2025-03-18 13:30:00,86.87,86.96,86.86,86.94,30556.0,86.0303,86.1194,86.0204,86.0996,30556.0
2025-03-18 13:35:00,86.94,87.06,86.92,87.05,22633.0,86.0996,86.2184,86.0798,86.2085,22633.0
2025-03-18 13:40:00,87.04,87.05,86.97,87.01,67920.0,86.1986,86.2085,86.1293,86.1689,67920.0
2025-03-18 13:45:00,87.01,87.06,87.0,87.03,10763.0,86.1689,86.2184,86.159,86.1887,10763.0
2025-03-18 13:50:00,87.03,87.05,87.01,87.03,14492.0,86.1887,86.2085,86.1689,86.1887,14492.0
2025-03-18 13:55:00,87.04,87.04,86.94,86.97,16458.0,86.1986,86.1986,86.0996,86.1293,16458.0
2025-03-18 14:00:00,86.96,87.02,86.9,86.95,30739.0,86.1194,86.1788,86.06,86.1095,30739.0
2025-03-18 14:05:00,86.95,87.0,86.92,86.99,24874.0,86.1095,86.159,86.0798,86.1491,24874.0
2025-03-18 14:10:00,86.98,86.98,86.92,86.95,13186.0,86.1392,86.1392,86.0798,86.1095,13186.0
2025-03-18 14:15:00,86.95,86.96,86.92,86.95,28910.0,86.1095,86.1194,86.0798,86.1095,28910.0
2025-03-18 14:20:00,86.96,87.09,86.96,87.04,32560.0,86.1194,86.2482,86.1194,86.1986,32560.0
2025-03-18 14:25:00,87.04,87.06,86.87,86.89,28322.0,86.1986,86.2184,86.0303,86.0501,28322.0
2025-03-18 14:30:00,86.89,87.02,86.89,86.96,24983.0,86.0501,86.1788,86.0501,86.1194,24983.0
2025-03-18 14:35:00,86.96,87.02,86.96,86.97,9258.0,86.1194,86.1788,86.1194,86.1293,9258.0
2025-03-18 14:40:00,86.97,86.97,86.84,86.86,15619.0,86.1293,86.1293,86.0006,86.0204,15619.0
2025-03-18 14:45:00,86.87,86.94,86.87,86.9,46680.0,86.0303,86.0996,86.0303,86.06,46680.0
2025-03-18 14:50:00,86.91,86.97,86.87,86.94,91973.0,86.0699,86.1293,86.0303,86.0996,91973.0
2025-03-18 14:55:00,86.91,86.92,86.83,86.85,24815.0,86.0699,86.0798,85.9907,86.0105,24815.0
2025-03-18 15:00:00,86.85,86.85,86.77,86.84,21629.0,86.0105,86.0105,85.9312,86.0006,21629.0
2025-03-18 15:05:00,86.82,86.84,86.73,86.77,19322.0,85.9808,86.0006,85.8916,85.9312,19322.0
2025-03-18 15:10:00,86.78,86.82,86.73,86.79,13926.0,85.9411,85.9808,85.8916,85.9511,13926.0
2025-03-18 15:15:00,86.78,86.89,86.76,86.85,12621.0,85.9411,86.0501,85.9213,86.0105,12621.0
2025-03-18 15:20:00,86.85,86.86,86.8,86.83,10883.0,86.0105,86.0204,85.961,85.9907,10883.0
2025-03-18 15:25:00,86.84,86.9,86.79,86.86,17618.0,86.0006,86.06,85.9511,86.0204,17618.0
2025-03-18 15:30:00,86.87,86.9,86.83,86.88,17159.0,86.0303,86.06,85.9907,86.0402,17159.0
2025-03-18 15:35:00,86.88,86.91,86.79,86.9,31860.0,86.0402,86.0699,85.9511,86.06,31860.0
2025-03-18 15:40:00,86.9,86.97,86.85,86.92,54725.0,86.06,86.1293,86.0105,86.0798,54725.0
2025-03-18 15:45:00,86.92,86.92,86.82,86.87,43560.0,86.0798,86.0798,85.9808,86.0303,43560.0
2025-03-18 15:50:00,86.87,86.98,86.78,86.97,167123.0,86.0303,86.1392,85.9411,86.1293,167123.0
2025-03-18 15:55:00,86.97,87.0,86.81,86.93,544446.0,86.1293,86.159,85.9709,86.0897,544446.0
2025-03-19 09:30:00,86.98,87.03,86.73,87.03,105648.0,86.1392,86.1887,85.8916,86.1887,105648.0
2025-03-19 09:35:00,87.04,87.16,86.99,87.08,70765.0,86.1986,86.3175,86.1491,86.2382,70765.0
2025-03-19 09:40:00,87.08,87.11,86.9,86.91,54755.0,86.2382,86.268,86.06,86.0699,54755.0
2025-03-19 09:45:00,86.91,87.13,86.89,87.11,111969.0,86.0699,86.2878,86.0501,86.268,111969.0
2025-03-19 09:50:00,87.11,87.21,87.07,87.16,43052.0,86.268,86.367,86.2283,86.3175,43052.0
2025-03-19 09:55:00,87.15,87.22,87.13,87.15,31655.0,86.3076,86.3769,86.2878,86.3076,31655.0
2025-03-19 10:00:00,87.14,87.14,87.03,87.04,63788.0,86.2977,86.2977,86.1887,86.1986,63788.0
2025-03-19 10:05:00,87.05,87.08,86.98,87.07,117336.0,86.2085,86.2382,86.1392,86.2283,117336.0
2025-03-19 10:10:00,87.08,87.08,86.95,87.03,32228.0,86.2382,86.2382,86.1095,86.1887,32228.0
2025-03-19 10:15:00,87.02,87.04,86.97,87.01,20934.0,86.1788,86.1986,86.1293,86.1689,20934.0
2025-03-19 10:20:00,87.03,87.12,87.01,87.07,11043.0,86.1887,86.2779,86.1689,86.2283,11043.0
2025-03-19 10:25:00,87.06,87.07,86.99,87.01,24112.0,86.2184,86.2283,86.1491,86.1689,24112.0
2025-03-19 10:30:00,87.01,87.09,87.01,87.03,16859.0,86.1689,86.2482,86.1689,86.1887,16859.0
2025-03-19 10:35:00,87.04,87.07,86.99,87.0,25473.0,86.1986,86.2283,86.1491,86.159,25473.0
2025-03-19 10:40:00,87.02,87.06,87.0,87.01,26651.0,86.1788,86.2184,86.159,86.1689,26651.0
2025-03-19 10:45:00,87.04,87.08,87.02,87.06,11236.0,86.1986,86.2382,86.1788,86.2184,11236.0
2025-03-19 10:50:00,87.06,87.06,86.96,86.98,11104.0,86.2184,86.2184,86.1194,86.1392,11104.0
2025-03-19 10:55:00,86.98,87.01,86.95,87.01,32545.0,86.1392,86.1689,86.1095,86.1689,32545.0
2025-03-19 11:00:00,87.02,87.1,87.01,87.05,19115.0,86.1788,86.2581,86.1689,86.2085,19115.0
2025-03-19 11:05:00,87.06,87.14,87.03,87.12,45735.0,86.2184,86.2977,86.1887,86.2779,45735.0
2025-03-19 11:10:00,87.13,87.19,87.13,87.18,15394.0,86.2878,86.3472,86.2878,86.3373,15394.0
2025-03-19 11:15:00,87.17,87.18,87.05,87.05,41684.0,86.3274,86.3373,86.2085,86.2085,41684.0
2025-03-19 11:20:00,87.06,87.12,87.02,87.07,18264.0,86.2184,86.2779,86.1788,86.2283,18264.0
2025-03-19 11:25:00,87.06,87.14,87.04,87.12,26505.0,86.2184,86.2977,86.1986,86.2779,26505.0
2025-03-19 11:30:00,87.12,87.16,87.09,87.12,24001.0,86.2779,86.3175,86.2482,86.2779,24001.0
2025-03-19 11:35:00,87.12,87.14,87.08,87.09,30054.0,86.2779,86.2977,86.2382,86.2482,30054.0
2025-03-19 11:40:00,87.09,87.16,87.08,87.11,46796.0,86.2482,86.3175,86.2382,86.268,46796.0
2025-03-19 11:45:00,87.11,87.25,87.11,87.25,35571.0,86.268,86.4066,86.268,86.4066,35571.0
2025-03-19 11:50:00,87.26,87.38,87.25,87.34,37199.0,86.4165,86.5353,86.4066,86.4957,37199.0
2025-03-19 11:55:00,87.34,87.34,87.27,87.3,25863.0,86.4957,86.4957,86.4264,86.4561,25863.0
2025-03-19 12:00:00,87.3,87.35,87.28,87.34,24516.0,86.4561,86.5056,86.4363,86.4957,24516.0
2025-03-19 12:05:00,87.34,87.4,87.33,87.35,43401.0,86.4957,86.5552,86.4858,86.5056,43401.0
2025-03-19 12:10:00,87.35,87.38,87.25,87.25,37962.0,86.5056,86.5353,86.4066,86.4066,37962.0
2025-03-19 12:15:00,87.26,87.31,87.22,87.3,19412.0,86.4165,86.466,86.3769,86.4561,19412.0
2025-03-19 12:20:00,87.3,87.32,87.25,87.26,34141.0,86.4561,86.4759,86.4066,86.4165,34141.0
2025-03-19 12:25:00,87.27,87.28,87.25,87.28,20103.0,86.4264,86.4363,86.4066,86.4363,20103.0
2025-03-19 12:30:00,87.28,87.31,87.26,87.31,53282.0,86.4363,86.466,86.4165,86.466,53282.0
2025-03-19 12:35:00,87.31,87.33,87.26,87.26,29373.0,86.466,86.4858,86.4165,86.4165,29373.0
2025-03-19 12:40:00,87.26,87.28,87.23,87.25,17773.0,86.4165,86.4363,86.3868,86.4066,17773.0
2025-03-19 12:45:00,87.24,87.26,87.21,87.24,17341.0,86.3967,86.4165,86.367,86.3967,17341.0
2025-03-19 12:50:00,87.23,87.27,87.23,87.27,24399.0,86.3868,86.4264,86.3868,86.4264,24399.0
2025-03-19 12:55:00,87.27,87.27,87.15,87.17,34426.0,86.4264,86.4264,86.3076,86.3274,34426.0
2025-03-19 13:00:00,87.16,87.19,87.04,87.04,24438.0,86.3175,86.3472,86.1986,86.1986,24438.0
2025-03-19 13:05:00,87.04,87.05,86.91,86.95,56259.0,86.1986,86.2085,86.0699,86.1095,56259.0
2025-03-19 13:10:00,86.94,86.96,86.84,86.84,68452.0,86.0996,86.1194,86.0006,86.0006,68452.0
2025-03-19 13:15:00,86.85,86.87,86.77,86.82,127071.0,86.0105,86.0303,85.9312,85.9808,127071.0
2025-03-19 13:20:00,86.8,86.83,86.79,86.8,26763.0,85.961,85.9907,85.9511,85.961,26763.0
2025-03-19 13:25:00,86.8,86.8,86.71,86.72,28185.0,85.961,85.961,85.8718,85.8817,28185.0
2025-03-19 13:30:00,86.72,86.78,86.7,86.77,27592.0,85.8817,85.9411,85.8619,85.9312,27592.0
2025-03-19 13:35:00,86.77,86.87,86.76,86.86,37948.0,85.9312,86.0303,85.9213,86.0204,37948.0
2025-03-19 13:40:00,86.85,86.85,86.75,86.75,24889.0,86.0105,86.0105,85.9114,85.9114,24889.0
2025-03-19 13:45:00,86.76,86.76,86.59,86.62,27141.0,85.9213,85.9213,85.753,85.7827,27141.0
2025-03-19 13:50:00,86.62,86.72,86.61,86.67,41039.0,85.7827,85.8817,85.7728,85.8322,41039.0
2025-03-19 13:55:00,86.66,86.66,86.55,86.55,30942.0,85.8223,85.8223,85.7134,85.7134,30942.0
2025-03-19 14:00:00,86.5,86.83,86.37,86.78,173019.0,85.6639,85.9907,85.5351,85.9411,173019.0
2025-03-19 14:05:00,86.77,86.78,86.62,86.75,64365.0,85.9312,85.9411,85.7827,85.9114,64365.0
2025-03-19 14:10:00,86.76,86.88,86.76,86.8,52198.0,85.9213,86.0402,85.9213,85.961,52198.0
2025-03-19 14:15:00,86.79,86.86,86.76,86.77,26375.0,85.9511,86.0204,85.9213,85.9312,26375.0
2025-03-19 14:20:00,86.77,86.84,86.72,86.79,46991.0,85.9312,86.0006,85.8817,85.9511,46991.0
2025-03-19 14:25:00,86.79,86.83,86.69,86.72,43015.0,85.9511,85.9907,85.852,85.8817,43015.0
2025-03-19 14:30:00,86.72,86.99,86.72,86.86,60665.0,85.8817,86.1491,85.8817,86.0204,60665.0
2025-03-19 14:35:00,86.86,86.96,86.82,86.84,35521.0,86.0204,86.1194,85.9808,86.0006,35521.0
2025-03-19 14:40:00,86.85,87.09,86.8,87.07,61120.0,86.0105,86.2482,85.961,86.2283,61120.0
2025-03-19 14:45:00,87.06,87.09,86.96,86.96,39666.0,86.2184,86.2482,86.1194,86.1194,39666.0
2025-03-19 14:50:00,86.97,87.27,86.96,87.19,54418.0,86.1293,86.4264,86.1194,86.3472,54418.0
2025-03-19 14:55:00,87.2,87.29,87.15,87.18,39027.0,86.3571,86.4462,86.3076,86.3373,39027.0
2025-03-19 15:00:00,87.17,87.31,87.17,87.29,58291.0,86.3274,86.466,86.3274,86.4462,58291.0
2025-03-19 15:05:00,87.29,87.5,87.26,87.46,98652.0,86.4462,86.6542,86.4165,86.6146,98652.0
2025-03-19 15:10:00,87.46,87.53,87.41,87.5,95633.0,86.6146,86.6839,86.5651,86.6542,95633.0
2025-03-19 15:15:00,87.51,87.52,87.38,87.4,105363.0,86.6641,86.674,86.5353,86.5552,105363.0
2025-03-19 15:20:00,87.4,87.42,87.23,87.3,61031.0,86.5552,86.575,86.3868,86.4561,61031.0
2025-03-19 15:25:00,87.31,87.31,87.09,87.22,68913.0,86.466,86.466,86.2482,86.3769,68913.0
2025-03-19 15:30:00,87.2,87.39,87.18,87.37,56689.0,86.3571,86.5453,86.3373,86.5254,56689.0
2025-03-19 15:35:00,87.37,87.44,87.24,87.36,46961.0,86.5254,86.5948,86.3967,86.5155,46961.0
2025-03-19 15:40:00,87.35,87.49,87.33,87.48,89807.0,86.5056,86.6443,86.4858,86.6344,89807.0
2025-03-19 15:45:00,87.47,87.53,87.36,87.39,83397.0,86.6245,86.6839,86.5155,86.5453,83397.0
2025-03-19 15:50:00,87.39,87.39,87.1,87.17,243579.0,86.5453,86.5453,86.2581,86.3274,243579.0
2025-03-19 15:55:00,87.17,87.26,87.15,87.23,515452.0,86.3274,86.4165,86.3076,86.3868,515452.0
2025-03-20 09:30:00,86.94,86.94,86.6,86.72,77399.0,86.0996,86.0996,85.7629,85.8817,77399.0
2025-03-20 09:35:00,86.71,86.71,86.53,86.55,41924.0,85.8718,85.8718,85.6936,85.7134,41924.0
2025-03-20 09:40:00,86.56,86.78,86.53,86.7,48605.0,85.7233,85.9411,85.6936,85.8619,48605.0
2025-03-20 09:45:00,86.7,86.75,86.59,86.73,32977.0,85.8619,85.9114,85.753,85.8916,32977.0
2025-03-20 09:50:00,86.72,86.78,86.67,86.76,17575.0,85.8817,85.9411,85.8322,85.9213,17575.0
2025-03-20 09:55:00,86.76,86.98,86.72,86.82,40523.0,85.9213,86.1392,85.8817,85.9808,40523.0
2025-03-20 10:00:00,86.83,87.11,86.82,87.04,45360.0,85.9907,86.268,85.9808,86.1986,45360.0
2025-03-20 10:05:00,87.05,87.08,86.99,87.05,34468.0,86.2085,86.2382,86.1491,86.2085,34468.0
2025-03-20 10:10:00,87.04,87.08,86.98,87.04,15775.0,86.1986,86.2382,86.1392,86.1986,15775.0
2025-03-20 10:15:00,87.02,87.11,87.0,87.05,37706.0,86.1788,86.268,86.159,86.2085,37706.0
2025-03-20 10:20:00,87.05,87.17,87.02,87.15,27202.0,86.2085,86.3274,86.1788,86.3076,27202.0
2025-03-20 10:25:00,87.15,87.25,87.12,87.2,34340.0,86.3076,86.4066,86.2779,86.3571,34340.0
2025-03-20 10:30:00,87.22,87.22,87.07,87.12,30001.0,86.3769,86.3769,86.2283,86.2779,30001.0
2025-03-20 10:35:00,87.12,87.22,87.12,87.2,24264.0,86.2779,86.3769,86.2779,86.3571,24264.0
2025-03-20 10:40:00,87.19,87.39,87.19,87.33,40165.0,86.3472,86.5453,86.3472,86.4858,40165.0
2025-03-20 10:45:00,87.32,87.35,87.31,87.33,17378.0,86.4759,86.5056,86.466,86.4858,17378.0
2025-03-20 10:50:00,87.31,87.31,87.25,87.25,16496.0,86.466,86.466,86.4066,86.4066,16496.0
2025-03-20 10:55:00,87.25,87.3,87.23,87.29,23304.0,86.4066,86.4561,86.3868,86.4462,23304.0
2025-03-20 11:00:00,87.31,87.34,87.23,87.34,21692.0,86.466,86.4957,86.3868,86.4957,21692.0
2025-03-20 11:05:00,87.34,87.35,87.27,87.27,11318.0,86.4957,86.5056,86.4264,86.4264,11318.0
2025-03-20 11:10:00,87.27,87.34,87.27,87.27,17255.0,86.4264,86.4957,86.4264,86.4264,17255.0
2025-03-20 11:15:00,87.27,87.27,87.1,87.1,14067.0,86.4264,86.4264,86.2581,86.2581,14067.0
2025-03-20 11:20:00,87.1,87.12,87.02,87.08,26404.0,86.2581,86.2779,86.1788,86.2382,26404.0
2025-03-20 11:25:00,87.07,87.14,87.05,87.12,14242.0,86.2283,86.2977,86.2085,86.2779,14242.0
2025-03-20 11:30:00,87.11,87.19,87.05,87.14,34924.0,86.268,86.3472,86.2085,86.2977,34924.0
2025-03-20 11:35:00,87.14,87.2,87.12,87.15,17402.0,86.2977,86.3571,86.2779,86.3076,17402.0
2025-03-20 11:40:00,87.16,87.26,87.14,87.25,15002.0,86.3175,86.4165,86.2977,86.4066,15002.0
2025-03-20 11:45:00,87.24,87.28,87.2,87.28,16925.0,86.3967,86.4363,86.3571,86.4363,16925.0
2025-03-20 11:50:00,87.27,87.32,87.24,87.27,43254.0,86.4264,86.4759,86.3967,86.4264,43254.0
2025-03-20 11:55:00,87.26,87.26,87.19,87.19,15643.0,86.4165,86.4165,86.3472,86.3472,15643.0
2025-03-20 12:00:00,87.2,87.37,87.18,87.26,118895.0,86.3571,86.5254,86.3373,86.4165,118895.0
2025-03-20 12:05:00,87.26,87.26,87.21,87.23,27759.0,86.4165,86.4165,86.367,86.3868,27759.0
2025-03-20 12:10:00,87.24,87.25,87.15,87.23,26482.0,86.3967,86.4066,86.3076,86.3868,26482.0
2025-03-20 12:15:00,87.24,87.24,87.12,87.14,12369.0,86.3967,86.3967,86.2779,86.2977,12369.0
2025-03-20 12:20:00,87.14,87.14,87.06,87.07,18460.0,86.2977,86.2977,86.2184,86.2283,18460.0
2025-03-20 12:25:00,87.05,87.09,86.99,87.0,38794.0,86.2085,86.2482,86.1491,86.159,38794.0
2025-03-20 12:30:00,87.02,87.08,87.0,87.01,23498.0,86.1788,86.2382,86.159,86.1689,23498.0
2025-03-20 12:35:00,87.01,87.09,86.99,87.07,13653.0,86.1689,86.2482,86.1491,86.2283,13653.0
2025-03-20 12:40:00,87.06,87.08,87.03,87.05,18918.0,86.2184,86.2382,86.1887,86.2085,18918.0
2025-03-20 12:45:00,87.05,87.06,86.96,86.96,20467.0,86.2085,86.2184,86.1194,86.1194,20467.0
2025-03-20 12:50:00,86.94,87.02,86.93,87.02,25668.0,86.0996,86.1788,86.0897,86.1788,25668.0
2025-03-20 12:55:00,87.02,87.03,86.89,86.92,12950.0,86.1788,86.1887,86.0501,86.0798,12950.0
2025-03-20 13:00:00,86.91,86.96,86.9,86.95,16453.0,86.0699,86.1194,86.06,86.1095,16453.0
2025-03-20 13:05:00,86.96,87.07,86.96,87.04,27806.0,86.1194,86.2283,86.1194,86.1986,27806.0
2025-03-20 13:10:00,87.05,87.05,86.97,87.0,11561.0,86.2085,86.2085,86.1293,86.159,11561.0
2025-03-20 13:15:00,87.01,87.01,86.94,86.98,18897.0,86.1689,86.1689,86.0996,86.1392,18897.0
2025-03-20 13:20:00,86.99,86.99,86.88,86.88,12941.0,86.1491,86.1491,86.0402,86.0402,12941.0
2025-03-20 13:25:00,86.88,86.88,86.72,86.73,36380.0,86.0402,86.0402,85.8817,85.8916,36380.0
2025-03-20 13:30:00,86.74,86.83,86.73,86.8,32634.0,85.9015,85.9907,85.8916,85.961,32634.0
2025-03-20 13:35:00,86.8,86.88,86.76,86.87,14062.0,85.961,86.0402,85.9213,86.0303,14062.0
2025-03-20 13:40:00,86.86,86.86,86.78,86.84,10092.0,86.0204,86.0204,85.9411,86.0006,10092.0
2025-03-20 13:45:00,86.85,86.92,86.85,86.86,15208.0,86.0105,86.0798,86.0105,86.0204,15208.0
2025-03-20 13:50:00,86.88,86.88,86.79,86.8,9839.0,86.0402,86.0402,85.9511,85.961,9839.0
2025-03-20 13:55:00,86.81,86.81,86.7,86.74,7432.0,85.9709,85.9709,85.8619,85.9015,7432.0
2025-03-20 14:00:00,86.73,86.79,86.72,86.74,12756.0,85.8916,85.9511,85.8817,85.9015,12756.0
2025-03-20 14:05:00,86.73,86.79,86.73,86.77,7260.0,85.8916,85.9511,85.8916,85.9312,7260.0
2025-03-20 14:10:00,86.77,86.86,86.77,86.82,18771.0,85.9312,86.0204,85.9312,85.9808,18771.0
2025-03-20 14:15:00,86.83,86.84,86.8,86.81,9150.0,85.9907,86.0006,85.961,85.9709,9150.0
2025-03-20 14:20:00,86.8,86.8,86.74,86.76,12985.0,85.961,85.961,85.9015,85.9213,12985.0
2025-03-20 14:25:00,86.75,86.77,86.68,86.69,13713.0,85.9114,85.9312,85.8421,85.852,13713.0
2025-03-20 14:30:00,86.68,86.68,86.59,86.6,15977.0,85.8421,85.8421,85.753,85.7629,15977.0
2025-03-20 14:35:00,86.6,86.7,86.6,86.67,26696.0,85.7629,85.8619,85.7629,85.8322,26696.0
2025-03-20 14:40:00,86.67,86.67,86.61,86.64,16963.0,85.8322,85.8322,85.7728,85.8025,16963.0
2025-03-20 14:45:00,86.63,86.74,86.6,86.73,25583.0,85.7926,85.9015,85.7629,85.8916,25583.0
2025-03-20 14:50:00,86.73,86.85,86.71,86.84,8675.0,85.8916,86.0105,85.8718,86.0006,8675.0
2025-03-20 14:55:00,86.86,86.86,86.62,86.65,17671.0,86.0204,86.0204,85.7827,85.8124,17671.0
2025-03-20 15:00:00,86.65,86.78,86.65,86.7,22553.0,85.8124,85.9411,85.8124,85.8619,22553.0
2025-03-20 15:05:00,86.7,86.76,86.69,86.7,9948.0,85.8619,85.9213,85.852,85.8619,9948.0
2025-03-20 15:10:00,86.71,86.84,86.71,86.81,23056.0,85.8718,86.0006,85.8718,85.9709,23056.0
2025-03-20 15:15:00,86.81,86.86,86.78,86.84,41364.0,85.9709,86.0204,85.9411,86.0006,41364.0
2025-03-20 15:20:00,86.84,86.9,86.83,86.85,24999.0,86.0006,86.06,85.9907,86.0105,24999.0
2025-03-20 15:25:00,86.86,86.86,86.67,86.69,23492.0,86.0204,86.0204,85.8322,85.852,23492.0
2025-03-20 15:30:00,86.67,86.78,86.67,86.75,45383.0,85.8322,85.9411,85.8322,85.9114,45383.0
2025-03-20 15:35:00,86.74,86.8,86.66,86.69,47371.0,85.9015,85.961,85.8223,85.852,47371.0
2025-03-20 15:40:00,86.69,86.78,86.68,86.78,46004.0,85.852,85.9411,85.8421,85.9411,46004.0
2025-03-20 15:45:00,86.79,86.93,86.78,86.93,109982.0,85.9511,86.0897,85.9411,86.0897,109982.0
2025-03-20 15:50:00,86.92,86.93,86.7,86.76,267866.0,86.0798,86.0897,85.8619,85.9213,267866.0
2025-03-20 15:55:00,86.77,86.85,86.63,86.68,480857.0,85.9312,86.0105,85.7926,85.8421,480857.0
2025-03-21 09:30:00,85.93,85.93,85.48,85.61,166003.0,85.0994,85.0994,84.6537,84.7825,166003.0
2025-03-21 09:35:00,85.59,85.62,85.43,85.44,109733.0,84.7627,84.7924,84.6042,84.6141,109733.0
2025-03-21 09:40:00,85.42,85.64,85.39,85.54,84238.0,84.5943,84.8122,84.5646,84.7131,84238.0
2025-03-21 09:45:00,85.54,85.57,85.31,85.33,95199.0,84.7131,84.7428,84.4854,84.5052,95199.0
2025-03-21 09:50:00,85.33,85.33,85.04,85.18,68934.0,84.5052,84.5052,84.218,84.3566,68934.0
2025-03-21 09:55:00,85.17,85.32,85.14,85.31,71773.0,84.3467,84.4953,84.317,84.4854,71773.0
2025-03-21 10:00:00,85.31,85.31,85.04,85.07,62364.0,84.4854,84.4854,84.218,84.2477,62364.0
2025-03-21 10:05:00,85.09,85.09,84.92,84.94,68016.0,84.2675,84.2675,84.0991,84.1189,68016.0
2025-03-21 10:10:00,84.93,85.02,84.9,84.99,37022.0,84.109,84.1982,84.0793,84.1685,37022.0
2025-03-21 10:15:00,84.99,85.08,84.92,85.07,76587.0,84.1685,84.2576,84.0991,84.2477,76587.0
2025-03-21 10:20:00,85.06,85.09,84.93,84.99,51909.0,84.2378,84.2675,84.109,84.1685,51909.0
2025-03-21 10:25:00,85.0,85.07,84.98,85.06,57971.0,84.1784,84.2477,84.1585,84.2378,57971.0
2025-03-21 10:30:00,85.06,85.14,85.04,85.09,61794.0,84.2378,84.317,84.218,84.2675,61794.0
2025-03-21 10:35:00,85.08,85.1,85.0,85.01,40981.0,84.2576,84.2774,84.1784,84.1883,40981.0
2025-03-21 10:40:00,85.01,85.16,85.0,85.09,58903.0,84.1883,84.3368,84.1784,84.2675,58903.0
2025-03-21 10:45:00,85.09,85.14,85.04,85.13,127879.0,84.2675,84.317,84.218,84.3071,127879.0
2025-03-21 10:50:00,85.14,85.25,85.13,85.24,48316.0,84.317,84.4259,84.3071,84.416,48316.0
2025-03-21 10:55:00,85.26,85.35,85.21,85.33,82011.0,84.4358,84.525,84.3863,84.5052,82011.0
2025-03-21 11:00:00,85.34,85.39,85.31,85.34,63971.0,84.5151,84.5646,84.4854,84.5151,63971.0
2025-03-21 11:05:00,85.34,85.37,85.3,85.32,50761.0,84.5151,84.5448,84.4755,84.4953,50761.0
2025-03-21 11:10:00,85.32,85.33,85.11,85.12,73600.0,84.4953,84.5052,84.2873,84.2972,73600.0
2025-03-21 11:15:00,85.13,85.17,85.09,85.09,63615.0,84.3071,84.3467,84.2675,84.2675,63615.0
2025-03-21 11:20:00,85.09,85.09,85.01,85.04,56299.0,84.2675,84.2675,84.1883,84.218,56299.0
2025-03-21 11:25:00,85.04,85.05,84.98,85.01,37468.0,84.218,84.2279,84.1585,84.1883,37468.0
2025-03-21 11:30:00,85.0,85.06,84.97,85.0,38991.0,84.1784,84.2378,84.1486,84.1784,38991.0
2025-03-21 11:35:00,85.0,85.0,84.94,84.95,38938.0,84.1784,84.1784,84.1189,84.1288,38938.0
2025-03-21 11:40:00,84.94,84.96,84.82,84.83,91072.0,84.1189,84.1387,84.0001,84.01,91072.0
2025-03-21 11:45:00,84.83,84.92,84.83,84.86,48695.0,84.01,84.0991,84.01,84.0397,48695.0
2025-03-21 11:50:00,84.85,84.85,84.73,84.79,66841.0,84.0298,84.0298,83.911,83.9704,66841.0
2025-03-21 11:55:00,84.79,84.87,84.79,84.83,36294.0,83.9704,84.0496,83.9704,84.01,36294.0
2025-03-21 12:00:00,84.83,84.91,84.75,84.88,139386.0,84.01,84.0892,83.9308,84.0595,139386.0
2025-03-21 12:05:00,84.87,85.02,84.86,85.0,49790.0,84.0496,84.1982,84.0397,84.1784,49790.0
2025-03-21 12:10:00,85.01,85.13,85.0,85.11,21819.0,84.1883,84.3071,84.1784,84.2873,21819.0
2025-03-21 12:15:00,85.12,85.23,85.11,85.23,28797.0,84.2972,84.4061,84.2873,84.4061,28797.0
2025-03-21 12:20:00,85.22,85.33,85.22,85.33,35790.0,84.3962,84.5052,84.3962,84.5052,35790.0
2025-03-21 12:25:00,85.33,85.35,85.27,85.3,108447.0,84.5052,84.525,84.4457,84.4755,108447.0
2025-03-21 12:30:00,85.3,85.34,85.23,85.31,50963.0,84.4755,84.5151,84.4061,84.4854,50963.0
2025-03-21 12:35:00,85.31,85.33,85.22,85.33,38078.0,84.4854,84.5052,84.3962,84.5052,38078.0
2025-03-21 12:40:00,85.33,85.36,85.29,85.3,42017.0,84.5052,84.5349,84.4656,84.4755,42017.0
2025-03-21 12:45:00,85.3,85.43,85.29,85.41,40129.0,84.4755,84.6042,84.4656,84.5844,40129.0
2025-03-21 12:50:00,85.41,85.44,85.38,85.42,23537.0,84.5844,84.6141,84.5547,84.5943,23537.0
2025-03-21 12:55:00,85.42,85.59,85.41,85.59,29801.0,84.5943,84.7627,84.5844,84.7627,29801.0
2025-03-21 13:00:00,85.59,85.6,85.54,85.59,23888.0,84.7627,84.7726,84.7131,84.7627,23888.0
2025-03-21 13:05:00,85.59,85.68,85.58,85.68,14715.0,84.7627,84.8518,84.7527,84.8518,14715.0
2025-03-21 13:10:00,85.68,85.68,85.57,85.59,29395.0,84.8518,84.8518,84.7428,84.7627,29395.0
2025-03-21 13:15:00,85.59,85.64,85.58,85.61,35839.0,84.7627,84.8122,84.7527,84.7825,35839.0
2025-03-21 13:20:00,85.61,85.65,85.58,85.63,35426.0,84.7825,84.8221,84.7527,84.8023,35426.0
2025-03-21 13:25:00,85.63,85.65,85.51,85.53,17015.0,84.8023,84.8221,84.6834,84.7032,17015.0
2025-03-21 13:30:00,85.52,85.52,85.43,85.51,20325.0,84.6933,84.6933,84.6042,84.6834,20325.0
2025-03-21 13:35:00,85.52,85.59,85.52,85.59,23426.0,84.6933,84.7627,84.6933,84.7627,23426.0
2025-03-21 13:40:00,85.59,85.73,85.58,85.69,39116.0,84.7627,84.9013,84.7527,84.8617,39116.0
2025-03-21 13:45:00,85.69,85.79,85.69,85.78,19581.0,84.8617,84.9607,84.8617,84.9508,19581.0
2025-03-21 13:50:00,85.78,85.83,85.77,85.78,20915.0,84.9508,85.0003,84.9409,84.9508,20915.0
2025-03-21 13:55:00,85.79,85.8,85.66,85.7,38552.0,84.9607,84.9706,84.832,84.8716,38552.0
2025-03-21 14:00:00,85.69,85.73,85.67,85.69,22306.0,84.8617,84.9013,84.8419,84.8617,22306.0
2025-03-21 14:05:00,85.68,85.69,85.57,85.62,178777.0,84.8518,84.8617,84.7428,84.7924,178777.0
2025-03-21 14:10:00,85.62,85.69,85.6,85.63,40876.0,84.7924,84.8617,84.7726,84.8023,40876.0
2025-03-21 14:15:00,85.61,85.66,85.58,85.65,29994.0,84.7825,84.832,84.7527,84.8221,29994.0
2025-03-21 14:20:00,85.65,85.66,85.52,85.55,22277.0,84.8221,84.832,84.6933,84.723,22277.0
2025-03-21 14:25:00,85.54,85.54,85.44,85.44,25083.0,84.7131,84.7131,84.6141,84.6141,25083.0
2025-03-21 14:30:00,85.45,85.52,85.44,85.5,36332.0,84.624,84.6933,84.6141,84.6735,36332.0
2025-03-21 14:35:00,85.5,85.65,85.48,85.63,49713.0,84.6735,84.8221,84.6537,84.8023,49713.0
2025-03-21 14:40:00,85.63,85.67,85.61,85.66,88378.0,84.8023,84.8419,84.7825,84.832,88378.0
2025-03-21 14:45:00,85.66,85.66,85.5,85.57,24638.0,84.832,84.832,84.6735,84.7428,24638.0
2025-03-21 14:50:00,85.57,85.58,85.47,85.53,20469.0,84.7428,84.7527,84.6438,84.7032,20469.0
2025-03-21 14:55:00,85.54,85.59,85.52,85.53,31724.0,84.7131,84.7627,84.6933,84.7032,31724.0
2025-03-21 15:00:00,85.53,85.55,85.44,85.47,48326.0,84.7032,84.723,84.6141,84.6438,48326.0
2025-03-21 15:05:00,85.46,85.52,85.42,85.45,28688.0,84.6339,84.6933,84.5943,84.624,28688.0
2025-03-21 15:10:00,85.45,85.45,85.31,85.42,87088.0,84.624,84.624,84.4854,84.5943,87088.0
2025-03-21 15:15:00,85.42,85.52,85.42,85.5,56455.0,84.5943,84.6933,84.5943,84.6735,56455.0
2025-03-21 15:20:00,85.51,85.6,85.45,85.59,52580.0,84.6834,84.7726,84.624,84.7627,52580.0
2025-03-21 15:25:00,85.58,85.58,85.46,85.48,43678.0,84.7527,84.7527,84.6339,84.6537,43678.0
2025-03-21 15:30:00,85.48,85.57,85.43,85.55,66270.0,84.6537,84.7428,84.6042,84.723,66270.0
2025-03-21 15:35:00,85.54,85.64,85.44,85.55,83878.0,84.7131,84.8122,84.6141,84.723,83878.0
2025-03-21 15:40:00,85.54,85.56,85.45,85.55,197023.0,84.7131,84.7329,84.624,84.723,197023.0
2025-03-21 15:45:00,85.55,85.59,85.53,85.59,121568.0,84.723,84.7627,84.7032,84.7627,121568.0
2025-03-21 15:50:00,85.6,85.77,85.57,85.76,292420.0,84.7726,84.9409,84.7428,84.931,292420.0
2025-03-21 15:55:00,85.76,85.85,85.73,85.77,1127244.0,84.931,85.0201,84.9013,84.9409,1127244.0
2025-03-24 09:30:00,86.25,86.42,85.94,86.42,85119.0,85.8178,85.9869,85.5093,85.9869,85119.0
2025-03-24 09:35:00,86.41,86.52,86.33,86.45,76153.0,85.977,86.0864,85.8974,86.0168,76153.0
2025-03-24 09:40:00,86.47,86.66,86.46,86.58,64902.0,86.0367,86.2257,86.0267,86.1461,64902.0
2025-03-24 09:45:00,86.59,86.63,86.5,86.55,83737.0,86.1561,86.1959,86.0665,86.1163,83737.0
2025-03-24 09:50:00,86.57,86.57,86.39,86.41,58152.0,86.1362,86.1362,85.9571,85.977,58152.0
2025-03-24 09:55:00,86.39,86.46,86.36,86.43,22908.0,85.9571,86.0267,85.9272,85.9969,22908.0
2025-03-24 10:00:00,86.42,86.55,86.42,86.48,27394.0,85.9869,86.1163,85.9869,86.0466,27394.0
2025-03-24 10:05:00,86.48,86.59,86.45,86.58,97223.0,86.0466,86.1561,86.0168,86.1461,97223.0
2025-03-24 10:10:00,86.57,86.69,86.55,86.62,148884.0,86.1362,86.2556,86.1163,86.1859,148884.0
2025-03-24 10:15:00,86.62,86.67,86.61,86.64,55837.0,86.1859,86.2357,86.176,86.2058,55837.0
2025-03-24 10:20:00,86.64,86.71,86.58,86.59,43671.0,86.2058,86.2755,86.1461,86.1561,43671.0
2025-03-24 10:25:00,86.59,86.69,86.57,86.63,50973.0,86.1561,86.2556,86.1362,86.1959,50973.0
2025-03-24 10:30:00,86.61,86.62,86.53,86.58,44715.0,86.176,86.1859,86.0964,86.1461,44715.0
2025-03-24 10:35:00,86.59,86.64,86.51,86.52,20308.0,86.1561,86.2058,86.0765,86.0864,20308.0
2025-03-24 10:40:00,86.55,86.55,86.43,86.44,47436.0,86.1163,86.1163,85.9969,86.0068,47436.0
2025-03-24 10:45:00,86.44,86.5,86.41,86.5,106210.0,86.0068,86.0665,85.977,86.0665,106210.0
2025-03-24 10:50:00,86.51,86.56,86.51,86.52,23027.0,86.0765,86.1262,86.0765,86.0864,23027.0
2025-03-24 10:55:00,86.51,86.57,86.49,86.54,21652.0,86.0765,86.1362,86.0566,86.1063,21652.0
2025-03-24 11:00:00,86.54,86.56,86.49,86.56,32811.0,86.1063,86.1262,86.0566,86.1262,32811.0
2025-03-24 11:05:00,86.54,86.56,86.5,86.52,17698.0,86.1063,86.1262,86.0665,86.0864,17698.0
2025-03-24 11:10:00,86.52,86.53,86.45,86.53,73360.0,86.0864,86.0964,86.0168,86.0964,73360.0
2025-03-24 11:15:00,86.52,86.57,86.51,86.55,30370.0,86.0864,86.1362,86.0765,86.1163,30370.0
2025-03-24 11:20:00,86.55,86.57,86.5,86.51,31464.0,86.1163,86.1362,86.0665,86.0765,31464.0
2025-03-24 11:25:00,86.5,86.5,86.43,86.47,13644.0,86.0665,86.0665,85.9969,86.0367,13644.0
2025-03-24 11:30:00,86.47,86.53,86.47,86.52,22426.0,86.0367,86.0964,86.0367,86.0864,22426.0
2025-03-24 11:35:00,86.52,86.56,86.51,86.56,20536.0,86.0864,86.1262,86.0765,86.1262,20536.0
2025-03-24 11:40:00,86.55,86.59,86.49,86.58,49007.0,86.1163,86.1561,86.0566,86.1461,49007.0
2025-03-24 11:45:00,86.58,86.6,86.54,86.54,19120.0,86.1461,86.166,86.1063,86.1063,19120.0
2025-03-24 11:50:00,86.55,86.64,86.55,86.61,12237.0,86.1163,86.2058,86.1163,86.176,12237.0
2025-03-24 11:55:00,86.62,86.62,86.57,86.61,42926.0,86.1859,86.1859,86.1362,86.176,42926.0
2025-03-24 12:00:00,86.61,86.65,86.59,86.6,20036.0,86.176,86.2158,86.1561,86.166,20036.0
2025-03-24 12:05:00,86.61,86.67,86.61,86.65,30345.0,86.176,86.2357,86.176,86.2158,30345.0
2025-03-24 12:10:00,86.65,86.71,86.62,86.63,15177.0,86.2158,86.2755,86.1859,86.1959,15177.0
2025-03-24 12:15:00,86.64,86.68,86.62,86.63,33798.0,86.2058,86.2456,86.1859,86.1959,33798.0
2025-03-24 12:20:00,86.63,86.69,86.62,86.68,33814.0,86.1959,86.2556,86.1859,86.2456,33814.0
2025-03-24 12:25:00,86.67,86.67,86.53,86.54,63607.0,86.2357,86.2357,86.0964,86.1063,63607.0
2025-03-24 12:30:00,86.55,86.58,86.51,86.55,24576.0,86.1163,86.1461,86.0765,86.1163,24576.0
2025-03-24 12:35:00,86.55,86.56,86.46,86.47,20291.0,86.1163,86.1262,86.0267,86.0367,20291.0
2025-03-24 12:40:00,86.46,86.47,86.37,86.47,24019.0,86.0267,86.0367,85.9372,86.0367,24019.0
2025-03-24 12:45:00,86.46,86.47,86.42,86.44,11724.0,86.0267,86.0367,85.9869,86.0068,11724.0
2025-03-24 12:50:00,86.45,86.47,86.42,86.47,6618.0,86.0168,86.0367,85.9869,86.0367,6618.0
2025-03-24 12:55:00,86.47,86.47,86.38,86.41,24997.0,86.0367,86.0367,85.9471,85.977,24997.0
2025-03-24 13:00:00,86.4,86.42,86.38,86.4,13424.0,85.967,85.9869,85.9471,85.967,13424.0
2025-03-24 13:05:00,86.39,86.4,86.34,86.34,34388.0,85.9571,85.967,85.9073,85.9073,34388.0
2025-03-24 13:10:00,86.34,86.36,86.28,86.29,19506.0,85.9073,85.9272,85.8476,85.8576,19506.0
2025-03-24 13:15:00,86.3,86.34,86.28,86.31,12503.0,85.8675,85.9073,85.8476,85.8775,12503.0
2025-03-24 13:20:00,86.3,86.33,86.27,86.3,13505.0,85.8675,85.8974,85.8377,85.8675,13505.0
2025-03-24 13:25:00,86.29,86.33,86.28,86.33,12249.0,85.8576,85.8974,85.8476,85.8974,12249.0
2025-03-24 13:30:00,86.33,86.41,86.32,86.39,19736.0,85.8974,85.977,85.8874,85.9571,19736.0
2025-03-24 13:35:00,86.39,86.42,86.36,86.4,16270.0,85.9571,85.9869,85.9272,85.967,16270.0
2025-03-24 13:40:00,86.4,86.41,86.36,86.38,12931.0,85.967,85.977,85.9272,85.9471,12931.0
2025-03-24 13:45:00,86.39,86.41,86.37,86.4,25273.0,85.9571,85.977,85.9372,85.967,25273.0
2025-03-24 13:50:00,86.41,86.42,86.36,86.38,26213.0,85.977,85.9869,85.9272,85.9471,26213.0
2025-03-24 13:55:00,86.38,86.39,86.31,86.37,21713.0,85.9471,85.9571,85.8775,85.9372,21713.0
2025-03-24 14:00:00,86.37,86.4,86.23,86.26,18235.0,85.9372,85.967,85.7979,85.8277,18235.0
2025-03-24 14:05:00,86.27,86.29,86.23,86.27,29913.0,85.8377,85.8576,85.7979,85.8377,29913.0
2025-03-24 14:10:00,86.26,86.26,86.17,86.18,19052.0,85.8277,85.8277,85.7382,85.7481,19052.0
2025-03-24 14:15:00,86.17,86.2,86.14,86.16,9804.0,85.7382,85.768,85.7083,85.7282,9804.0
2025-03-24 14:20:00,86.16,86.16,86.11,86.12,14730.0,85.7282,85.7282,85.6785,85.6884,14730.0
2025-03-24 14:25:00,86.11,86.12,86.06,86.06,19778.0,85.6785,85.6884,85.6287,85.6287,19778.0
2025-03-24 14:30:00,86.06,86.13,86.05,86.13,30559.0,85.6287,85.6984,85.6188,85.6984,30559.0
2025-03-24 14:35:00,86.12,86.32,86.11,86.3,58053.0,85.6884,85.8874,85.6785,85.8675,58053.0
2025-03-24 14:40:00,86.3,86.39,86.25,86.39,50134.0,85.8675,85.9571,85.8178,85.9571,50134.0
2025-03-24 14:45:00,86.39,86.42,86.32,86.36,100144.0,85.9571,85.9869,85.8874,85.9272,100144.0
2025-03-24 14:50:00,86.36,86.44,86.34,86.41,16524.0,85.9272,86.0068,85.9073,85.977,16524.0
2025-03-24 14:55:00,86.41,86.43,86.39,86.43,12342.0,85.977,85.9969,85.9571,85.9969,12342.0
2025-03-24 15:00:00,86.43,86.46,86.38,86.46,30027.0,85.9969,86.0267,85.9471,86.0267,30027.0
2025-03-24 15:05:00,86.47,86.49,86.45,86.47,20102.0,86.0367,86.0566,86.0168,86.0367,20102.0
2025-03-24 15:10:00,86.46,86.49,86.44,86.45,17561.0,86.0267,86.0566,86.0068,86.0168,17561.0
2025-03-24 15:15:00,86.46,86.54,86.46,86.52,22394.0,86.0267,86.1063,86.0267,86.0864,22394.0
2025-03-24 15:20:00,86.53,86.6,86.49,86.59,19087.0,86.0964,86.166,86.0566,86.1561,19087.0
2025-03-24 15:25:00,86.59,86.6,86.52,86.52,20372.0,86.1561,86.166,86.0864,86.0864,20372.0
2025-03-24 15:30:00,86.53,86.58,86.53,86.53,20233.0,86.0964,86.1461,86.0964,86.0964,20233.0
2025-03-24 15:35:00,86.52,86.55,86.47,86.54,54729.0,86.0864,86.1163,86.0367,86.1063,54729.0
2025-03-24 15:40:00,86.54,86.58,86.51,86.55,69133.0,86.1063,86.1461,86.0765,86.1163,69133.0
2025-03-24 15:45:00,86.56,86.7,86.56,86.7,79234.0,86.1262,86.2655,86.1262,86.2655,79234.0
2025-03-24 15:50:00,86.7,86.71,86.53,86.65,211052.0,86.2655,86.2755,86.0964,86.2158,211052.0
2025-03-24 15:55:00,86.66,86.68,86.53,86.53,447531.0,86.2257,86.2456,86.0964,86.0964,447531.0
2025-03-25 09:30:00,86.81,86.87,86.64,86.81,53678.0,86.375,86.4347,86.2058,86.375,53678.0
2025-03-25 09:35:00,86.82,86.99,86.74,86.93,74497.0,86.3849,86.5541,86.3053,86.4944,74497.0
2025-03-25 09:40:00,86.92,86.93,86.71,86.73,52401.0,86.4844,86.4944,86.2755,86.2954,52401.0
2025-03-25 09:45:00,86.74,86.8,86.7,86.71,49872.0,86.3053,86.365,86.2655,86.2755,49872.0
2025-03-25 09:50:00,86.7,86.77,86.66,86.76,44568.0,86.2655,86.3352,86.2257,86.3252,44568.0
2025-03-25 09:55:00,86.74,86.76,86.56,86.57,41969.0,86.3053,86.3252,86.1262,86.1362,41969.0
2025-03-25 10:00:00,86.57,86.58,86.41,86.51,62803.0,86.1362,86.1461,85.977,86.0765,62803.0
2025-03-25 10:05:00,86.51,86.71,86.5,86.69,151811.0,86.0765,86.2755,86.0665,86.2556,151811.0
2025-03-25 10:10:00,86.69,86.86,86.68,86.75,168908.0,86.2556,86.4247,86.2456,86.3153,168908.0
2025-03-25 10:15:00,86.75,86.78,86.67,86.71,26046.0,86.3153,86.3451,86.2357,86.2755,26046.0
2025-03-25 10:20:00,86.73,86.83,86.71,86.75,34321.0,86.2954,86.3949,86.2755,86.3153,34321.0
2025-03-25 10:25:00,86.73,86.8,86.73,86.77,31713.0,86.2954,86.365,86.2954,86.3352,31713.0
2025-03-25 10:30:00,86.77,86.81,86.74,86.8,26726.0,86.3352,86.375,86.3053,86.365,26726.0
2025-03-25 10:35:00,86.81,86.85,86.77,86.83,37144.0,86.375,86.4148,86.3352,86.3949,37144.0
2025-03-25 10:40:00,86.83,86.83,86.74,86.75,11093.0,86.3949,86.3949,86.3053,86.3153,11093.0
2025-03-25 10:45:00,86.75,86.78,86.72,86.78,24475.0,86.3153,86.3451,86.2854,86.3451,24475.0
2025-03-25 10:50:00,86.78,86.78,86.72,86.72,32794.0,86.3451,86.3451,86.2854,86.2854,32794.0
2025-03-25 10:55:00,86.71,86.71,86.55,86.55,52869.0,86.2755,86.2755,86.1163,86.1163,52869.0
2025-03-25 11:00:00,86.55,86.57,86.48,86.55,28692.0,86.1163,86.1362,86.0466,86.1163,28692.0
2025-03-25 11:05:00,86.55,86.65,86.54,86.65,18227.0,86.1163,86.2158,86.1063,86.2158,18227.0
2025-03-25 11:10:00,86.65,86.76,86.63,86.74,22174.0,86.2158,86.3252,86.1959,86.3053,22174.0
2025-03-25 11:15:00,86.75,86.78,86.73,86.77,20310.0,86.3153,86.3451,86.2954,86.3352,20310.0
2025-03-25 11:20:00,86.76,86.81,86.74,86.81,25953.0,86.3252,86.375,86.3053,86.375,25953.0
2025-03-25 11:25:00,86.81,86.81,86.71,86.72,27205.0,86.375,86.375,86.2755,86.2854,27205.0
2025-03-25 11:30:00,86.72,86.76,86.68,86.73,28485.0,86.2854,86.3252,86.2456,86.2954,28485.0
2025-03-25 11:35:00,86.74,86.76,86.71,86.76,14425.0,86.3053,86.3252,86.2755,86.3252,14425.0
2025-03-25 11:40:00,86.76,86.8,86.74,86.79,24894.0,86.3252,86.365,86.3053,86.3551,24894.0
2025-03-25 11:45:00,86.8,86.8,86.63,86.65,33063.0,86.365,86.365,86.1959,86.2158,33063.0
2025-03-25 11:50:00,86.65,86.67,86.58,86.59,23604.0,86.2158,86.2357,86.1461,86.1561,23604.0
2025-03-25 11:55:00,86.57,86.59,86.48,86.54,27321.0,86.1362,86.1561,86.0466,86.1063,27321.0
2025-03-25 12:00:00,86.54,86.56,86.51,86.54,19446.0,86.1063,86.1262,86.0765,86.1063,19446.0
2025-03-25 12:05:00,86.54,86.58,86.51,86.58,12408.0,86.1063,86.1461,86.0765,86.1461,12408.0
2025-03-25 12:10:00,86.57,86.6,86.55,86.6,9591.0,86.1362,86.166,86.1163,86.166,9591.0
2025-03-25 12:15:00,86.59,86.6,86.54,86.55,14673.0,86.1561,86.166,86.1063,86.1163,14673.0
2025-03-25 12:20:00,86.54,86.64,86.53,86.63,13474.0,86.1063,86.2058,86.0964,86.1959,13474.0
2025-03-25 12:25:00,86.64,86.68,86.62,86.66,15734.0,86.2058,86.2456,86.1859,86.2257,15734.0
2025-03-25 12:30:00,86.66,86.67,86.56,86.61,22373.0,86.2257,86.2357,86.1262,86.176,22373.0
2025-03-25 12:35:00,86.62,86.64,86.56,86.56,18884.0,86.1859,86.2058,86.1262,86.1262,18884.0
2025-03-25 12:40:00,86.56,86.64,86.56,86.63,11593.0,86.1262,86.2058,86.1262,86.1959,11593.0
2025-03-25 12:45:00,86.62,86.65,86.6,86.64,12402.0,86.1859,86.2158,86.166,86.2058,12402.0
2025-03-25 12:50:00,86.63,86.67,86.62,86.66,16979.0,86.1959,86.2357,86.1859,86.2257,16979.0
2025-03-25 12:55:00,86.65,86.68,86.65,86.68,15870.0,86.2158,86.2456,86.2158,86.2456,15870.0
2025-03-25 13:00:00,86.68,86.74,86.68,86.74,6443.0,86.2456,86.3053,86.2456,86.3053,6443.0
2025-03-25 13:05:00,86.74,86.76,86.71,86.75,13666.0,86.3053,86.3252,86.2755,86.3153,13666.0
2025-03-25 13:10:00,86.75,86.76,86.72,86.73,14081.0,86.3153,86.3252,86.2854,86.2954,14081.0
2025-03-25 13:15:00,86.73,86.73,86.65,86.66,12198.0,86.2954,86.2954,86.2158,86.2257,12198.0
2025-03-25 13:20:00,86.66,86.66,86.55,86.56,11041.0,86.2257,86.2257,86.1163,86.1262,11041.0
2025-03-25 13:25:00,86.56,86.6,86.54,86.56,15420.0,86.1262,86.166,86.1063,86.1262,15420.0
2025-03-25 13:30:00,86.57,86.61,86.54,86.56,10786.0,86.1362,86.176,86.1063,86.1262,10786.0
2025-03-25 13:35:00,86.55,86.59,86.54,86.58,11648.0,86.1163,86.1561,86.1063,86.1461,11648.0
2025-03-25 13:40:00,86.58,86.64,86.57,86.63,5011.0,86.1461,86.2058,86.1362,86.1959,5011.0
2025-03-25 13:45:00,86.63,86.63,86.58,86.58,9261.0,86.1959,86.1959,86.1461,86.1461,9261.0
2025-03-25 13:50:00,86.59,86.61,86.56,86.6,5881.0,86.1561,86.176,86.1262,86.166,5881.0
2025-03-25 13:55:00,86.62,86.62,86.48,86.48,180282.0,86.1859,86.1859,86.0466,86.0466,180282.0
2025-03-25 14:00:00,86.48,86.54,86.48,86.53,31342.0,86.0466,86.1063,86.0466,86.0964,31342.0
2025-03-25 14:05:00,86.54,86.56,86.5,86.54,17216.0,86.1063,86.1262,86.0665,86.1063,17216.0
2025-03-25 14:10:00,86.55,86.6,86.55,86.6,13764.0,86.1163,86.166,86.1163,86.166,13764.0
2025-03-25 14:15:00,86.61,86.61,86.53,86.56,9957.0,86.176,86.176,86.0964,86.1262,9957.0
2025-03-25 14:20:00,86.56,86.57,86.55,86.55,8770.0,86.1262,86.1362,86.1163,86.1163,8770.0
2025-03-25 14:25:00,86.54,86.58,86.52,86.55,10935.0,86.1063,86.1461,86.0864,86.1163,10935.0
2025-03-25 14:30:00,86.56,86.56,86.45,86.49,15131.0,86.1262,86.1262,86.0168,86.0566,15131.0
2025-03-25 14:35:00,86.48,86.53,86.48,86.51,10709.0,86.0466,86.0964,86.0466,86.0765,10709.0
2025-03-25 14:40:00,86.51,86.51,86.45,86.48,12584.0,86.0765,86.0765,86.0168,86.0466,12584.0
2025-03-25 14:45:00,86.48,86.49,86.42,86.43,10195.0,86.0466,86.0566,85.9869,85.9969,10195.0
2025-03-25 14:50:00,86.42,86.53,86.41,86.51,10671.0,85.9869,86.0964,85.977,86.0765,10671.0
2025-03-25 14:55:00,86.51,86.51,86.47,86.51,11114.0,86.0765,86.0765,86.0367,86.0765,11114.0
2025-03-25 15:00:00,86.51,86.62,86.47,86.61,21288.0,86.0765,86.1859,86.0367,86.176,21288.0
2025-03-25 15:05:00,86.62,86.65,86.58,86.62,15896.0,86.1859,86.2158,86.1461,86.1859,15896.0
2025-03-25 15:10:00,86.63,86.63,86.55,86.56,35920.0,86.1959,86.1959,86.1163,86.1262,35920.0
2025-03-25 15:15:00,86.56,86.62,86.55,86.59,33139.0,86.1262,86.1859,86.1163,86.1561,33139.0
2025-03-25 15:20:00,86.6,86.6,86.55,86.56,36765.0,86.166,86.166,86.1163,86.1262,36765.0
2025-03-25 15:25:00,86.57,86.57,86.47,86.47,36539.0,86.1362,86.1362,86.0367,86.0367,36539.0
2025-03-25 15:30:00,86.47,86.54,86.47,86.53,45405.0,86.0367,86.1063,86.0367,86.0964,45405.0
2025-03-25 15:35:00,86.52,86.64,86.15,86.48,261024.0,86.0864,86.2058,85.7183,86.0466,261024.0
2025-03-25 15:40:00,86.49,86.57,86.47,86.55,81360.0,86.0566,86.1362,86.0367,86.1163,81360.0
2025-03-25 15:45:00,86.55,86.64,86.53,86.64,91821.0,86.1163,86.2058,86.0964,86.2058,91821.0
2025-03-25 15:50:00,86.63,86.63,86.48,86.55,201568.0,86.1959,86.1959,86.0466,86.1163,201568.0
2025-03-25 15:55:00,86.56,86.61,86.47,86.53,420058.0,86.1262,86.176,86.0367,86.0964,420058.0
2025-03-26 09:30:00,86.61,86.9,86.52,86.7,91083.0,86.176,86.4645,86.0864,86.2655,91083.0
2025-03-26 09:35:00,86.71,87.05,86.69,87.05,122755.0,86.2755,86.6138,86.2556,86.6138,122755.0
2025-03-26 09:40:00,87.04,87.2,87.01,87.05,92199.0,86.6038,86.763,86.574,86.6138,92199.0
2025-03-26 09:45:00,87.06,87.06,86.89,86.92,84501.0,86.6237,86.6237,86.4546,86.4844,84501.0
2025-03-26 09:50:00,86.92,86.94,86.81,86.82,53484.0,86.4844,86.5043,86.375,86.3849,53484.0
2025-03-26 09:55:00,86.82,86.96,86.81,86.89,85791.0,86.3849,86.5242,86.375,86.4546,85791.0
2025-03-26 10:00:00,86.89,87.09,86.87,86.9,137370.0,86.4546,86.6536,86.4347,86.4645,137370.0
2025-03-26 10:05:00,86.91,86.99,86.89,86.92,89949.0,86.4745,86.5541,86.4546,86.4844,89949.0
2025-03-26 10:10:00,86.9,87.07,86.89,87.02,42038.0,86.4645,86.6337,86.4546,86.5839,42038.0
2025-03-26 10:15:00,87.04,87.07,86.97,87.04,28804.0,86.6038,86.6337,86.5342,86.6038,28804.0
2025-03-26 10:20:00,87.02,87.04,86.94,87.01,98121.0,86.5839,86.6038,86.5043,86.574,98121.0
2025-03-26 10:25:00,87.0,87.0,86.9,86.91,37402.0,86.564,86.564,86.4645,86.4745,37402.0
2025-03-26 10:30:00,86.9,86.98,86.89,86.98,34039.0,86.4645,86.5441,86.4546,86.5441,34039.0
2025-03-26 10:35:00,86.98,87.06,86.98,87.01,28145.0,86.5441,86.6237,86.5441,86.574,28145.0
2025-03-26 10:40:00,87.0,87.05,86.98,87.05,21431.0,86.564,86.6138,86.5441,86.6138,21431.0
2025-03-26 10:45:00,87.06,87.06,86.89,86.91,67171.0,86.6237,86.6237,86.4546,86.4745,67171.0
2025-03-26 10:50:00,86.91,86.94,86.8,86.82,298172.0,86.4745,86.5043,86.365,86.3849,298172.0
2025-03-26 10:55:00,86.81,86.83,86.74,86.75,112191.0,86.375,86.3949,86.3053,86.3153,112191.0
2025-03-26 11:00:00,86.76,86.93,86.75,86.92,33827.0,86.3252,86.4944,86.3153,86.4844,33827.0
2025-03-26 11:05:00,86.91,86.93,86.87,86.9,31584.0,86.4745,86.4944,86.4347,86.4645,31584.0
2025-03-26 11:10:00,86.9,86.91,86.85,86.87,19965.0,86.4645,86.4745,86.4148,86.4347,19965.0
2025-03-26 11:15:00,86.87,86.89,86.79,86.8,39328.0,86.4347,86.4546,86.3551,86.365,39328.0
2025-03-26 11:20:00,86.81,86.81,86.75,86.76,20755.0,86.375,86.375,86.3153,86.3252,20755.0
2025-03-26 11:25:00,86.76,86.76,86.59,86.6,31554.0,86.3252,86.3252,86.1561,86.166,31554.0
2025-03-26 11:30:00,86.61,86.66,86.61,86.65,13065.0,86.176,86.2257,86.176,86.2158,13065.0
2025-03-26 11:35:00,86.66,86.81,86.66,86.81,13522.0,86.2257,86.375,86.2257,86.375,13522.0
2025-03-26 11:40:00,86.81,86.83,86.76,86.79,18193.0,86.375,86.3949,86.3252,86.3551,18193.0
2025-03-26 11:45:00,86.79,86.79,86.7,86.73,25434.0,86.3551,86.3551,86.2655,86.2954,25434.0
2025-03-26 11:50:00,86.73,86.74,86.65,86.72,18952.0,86.2954,86.3053,86.2158,86.2854,18952.0
2025-03-26 11:55:00,86.71,86.73,86.55,86.67,97131.0,86.2755,86.2954,86.1163,86.2357,97131.0
2025-03-26 12:00:00,86.65,86.72,86.64,86.69,17976.0,86.2158,86.2854,86.2058,86.2556,17976.0
2025-03-26 12:05:00,86.68,86.74,86.68,86.7,19795.0,86.2456,86.3053,86.2456,86.2655,19795.0
2025-03-26 12:10:00,86.71,86.76,86.69,86.75,37182.0,86.2755,86.3252,86.2556,86.3153,37182.0
2025-03-26 12:15:00,86.75,86.75,86.7,86.72,14423.0,86.3153,86.3153,86.2655,86.2854,14423.0
2025-03-26 12:20:00,86.71,86.8,86.7,86.75,24943.0,86.2755,86.365,86.2655,86.3153,24943.0
2025-03-26 12:25:00,86.76,86.84,86.76,86.84,16072.0,86.3252,86.4048,86.3252,86.4048,16072.0
2025-03-26 12:30:00,86.84,86.87,86.76,86.8,36326.0,86.4048,86.4347,86.3252,86.365,36326.0
2025-03-26 12:35:00,86.8,86.85,86.8,86.81,14426.0,86.365,86.4148,86.365,86.375,14426.0
2025-03-26 12:40:00,86.8,86.83,86.73,86.74,17159.0,86.365,86.3949,86.2954,86.3053,17159.0
2025-03-26 12:45:00,86.75,86.83,86.75,86.83,8439.0,86.3153,86.3949,86.3153,86.3949,8439.0
2025-03-26 12:50:00,86.82,86.82,86.69,86.69,11717.0,86.3849,86.3849,86.2556,86.2556,11717.0
2025-03-26 12:55:00,86.69,86.71,86.63,86.63,6046.0,86.2556,86.2755,86.1959,86.1959,6046.0
2025-03-26 13:00:00,86.61,86.65,86.58,86.59,23011.0,86.176,86.2158,86.1461,86.1561,23011.0
2025-03-26 13:05:00,86.58,86.59,86.55,86.58,35220.0,86.1461,86.1561,86.1163,86.1461,35220.0
2025-03-26 13:10:00,86.59,86.63,86.57,86.59,15158.0,86.1561,86.1959,86.1362,86.1561,15158.0
2025-03-26 13:15:00,86.58,86.58,86.42,86.46,34455.0,86.1461,86.1461,85.9869,86.0267,34455.0
2025-03-26 13:20:00,86.47,86.49,86.39,86.44,21682.0,86.0367,86.0566,85.9571,86.0068,21682.0
2025-03-26 13:25:00,86.44,86.45,86.36,86.37,12181.0,86.0068,86.0168,85.9272,85.9372,12181.0
2025-03-26 13:30:00,86.36,86.36,86.3,86.32,17257.0,85.9272,85.9272,85.8675,85.8874,17257.0
2025-03-26 13:35:00,86.31,86.35,86.26,86.31,20551.0,85.8775,85.9173,85.8277,85.8775,20551.0
2025-03-26 13:40:00,86.31,86.45,86.3,86.37,20344.0,85.8775,86.0168,85.8675,85.9372,20344.0
2025-03-26 13:45:00,86.35,86.39,86.32,86.35,20316.0,85.9173,85.9571,85.8874,85.9173,20316.0
2025-03-26 13:50:00,86.36,86.39,86.33,86.35,31018.0,85.9272,85.9571,85.8974,85.9173,31018.0
2025-03-26 13:55:00,86.35,86.39,86.34,86.34,17305.0,85.9173,85.9571,85.9073,85.9073,17305.0
2025-03-26 14:00:00,86.34,86.46,86.34,86.45,43319.0,85.9073,86.0267,85.9073,86.0168,43319.0
2025-03-26 14:05:00,86.45,86.49,86.43,86.49,26931.0,86.0168,86.0566,85.9969,86.0566,26931.0
2025-03-26 14:10:00,86.5,86.57,86.49,86.53,30110.0,86.0665,86.1362,86.0566,86.0964,30110.0
2025-03-26 14:15:00,86.54,86.58,86.53,86.55,14600.0,86.1063,86.1461,86.0964,86.1163,14600.0
2025-03-26 14:20:00,86.55,86.63,86.53,86.61,22450.0,86.1163,86.1959,86.0964,86.176,22450.0
2025-03-26 14:25:00,86.61,86.64,86.57,86.61,14569.0,86.176,86.2058,86.1362,86.176,14569.0
2025-03-26 14:30:00,86.6,86.63,86.58,86.59,17748.0,86.166,86.1959,86.1461,86.1561,17748.0
2025-03-26 14:35:00,86.58,86.63,86.56,86.63,11675.0,86.1461,86.1959,86.1262,86.1959,11675.0
2025-03-26 14:40:00,86.62,86.65,86.54,86.56,24263.0,86.1859,86.2158,86.1063,86.1262,24263.0
2025-03-26 14:45:00,86.56,86.59,86.42,86.47,27895.0,86.1262,86.1561,85.9869,86.0367,27895.0
2025-03-26 14:50:00,86.47,86.49,86.43,86.49,12789.0,86.0367,86.0566,85.9969,86.0566,12789.0
2025-03-26 14:55:00,86.48,86.5,86.45,86.48,15813.0,86.0466,86.0665,86.0168,86.0466,15813.0
2025-03-26 15:00:00,86.48,86.55,86.48,86.5,19503.0,86.0466,86.1163,86.0466,86.0665,19503.0
2025-03-26 15:05:00,86.5,86.55,86.49,86.5,20655.0,86.0665,86.1163,86.0566,86.0665,20655.0
2025-03-26 15:10:00,86.51,86.52,86.46,86.51,38628.0,86.0765,86.0864,86.0267,86.0765,38628.0
2025-03-26 15:15:00,86.5,86.57,86.5,86.56,30124.0,86.0665,86.1362,86.0665,86.1262,30124.0
2025-03-26 15:20:00,86.56,86.66,86.54,86.54,33691.0,86.1262,86.2257,86.1063,86.1063,33691.0
2025-03-26 15:25:00,86.53,86.58,86.5,86.53,30660.0,86.0964,86.1461,86.0665,86.0964,30660.0
2025-03-26 15:30:00,86.53,86.58,86.51,86.57,49903.0,86.0964,86.1461,86.0765,86.1362,49903.0
2025-03-26 15:35:00,86.58,86.59,86.52,86.56,69714.0,86.1461,86.1561,86.0864,86.1262,69714.0
2025-03-26 15:40:00,86.56,86.68,86.55,86.65,56293.0,86.1262,86.2456,86.1163,86.2158,56293.0
2025-03-26 15:45:00,86.65,86.75,86.62,86.75,64920.0,86.2158,86.3153,86.1859,86.3153,64920.0
2025-03-26 15:50:00,86.76,86.8,86.67,86.76,215446.0,86.3252,86.365,86.2357,86.3252,215446.0
2025-03-26 15:55:00,86.76,86.77,86.65,86.67,210486.0,86.3252,86.3352,86.2158,86.2357,210486.0
2025-03-27 09:30:00,86.43,86.43,85.9,85.93,72836.0,85.9969,85.9969,85.4695,85.4994,72836.0
2025-03-27 09:35:00,85.92,86.14,85.91,86.11,100232.0,85.4894,85.7083,85.4795,85.6785,100232.0
2025-03-27 09:40:00,86.1,86.15,85.83,85.87,64027.0,85.6685,85.7183,85.3999,85.4397,64027.0
2025-03-27 09:45:00,85.87,86.14,85.87,86.11,52410.0,85.4397,85.7083,85.4397,85.6785,52410.0
2025-03-27 09:50:00,86.11,86.32,86.1,86.31,64379.0,85.6785,85.8874,85.6685,85.8775,64379.0
2025-03-27 09:55:00,86.31,86.48,86.29,86.47,29472.0,85.8775,86.0466,85.8576,86.0367,29472.0
2025-03-27 10:00:00,86.46,86.55,86.42,86.52,80372.0,86.0267,86.1163,85.9869,86.0864,80372.0
2025-03-27 10:05:00,86.52,86.56,86.46,86.55,37370.0,86.0864,86.1262,86.0267,86.1163,37370.0
2025-03-27 10:10:00,86.54,86.6,86.39,86.57,45809.0,86.1063,86.166,85.9571,86.1362,45809.0
2025-03-27 10:15:00,86.58,86.69,86.55,86.69,23658.0,86.1461,86.2556,86.1163,86.2556,23658.0
2025-03-27 10:20:00,86.69,86.7,86.61,86.65,20566.0,86.2556,86.2655,86.176,86.2158,20566.0
2025-03-27 10:25:00,86.65,86.74,86.64,86.71,18862.0,86.2158,86.3053,86.2058,86.2755,18862.0
2025-03-27 10:30:00,86.71,86.82,86.69,86.81,40749.0,86.2755,86.3849,86.2556,86.375,40749.0
2025-03-27 10:35:00,86.81,86.85,86.74,86.85,42828.0,86.375,86.4148,86.3053,86.4148,42828.0
2025-03-27 10:40:00,86.86,86.94,86.83,86.92,24796.0,86.4247,86.5043,86.3949,86.4844,24796.0
2025-03-27 10:45:00,86.92,86.93,86.87,86.89,20960.0,86.4844,86.4944,86.4347,86.4546,20960.0
2025-03-27 10:50:00,86.9,86.91,86.84,86.85,16338.0,86.4645,86.4745,86.4048,86.4148,16338.0
2025-03-27 10:55:00,86.86,86.89,86.75,86.89,20418.0,86.4247,86.4546,86.3153,86.4546,20418.0
2025-03-27 11:00:00,86.9,86.9,86.81,86.85,28235.0,86.4645,86.4645,86.375,86.4148,28235.0
2025-03-27 11:05:00,86.85,86.88,86.79,86.79,17885.0,86.4148,86.4446,86.3551,86.3551,17885.0
2025-03-27 11:10:00,86.78,86.88,86.78,86.84,38649.0,86.3451,86.4446,86.3451,86.4048,38649.0
2025-03-27 11:15:00,86.84,86.92,86.81,86.89,22294.0,86.4048,86.4844,86.375,86.4546,22294.0
2025-03-27 11:20:00,86.88,86.88,86.81,86.83,22594.0,86.4446,86.4446,86.375,86.3949,22594.0
2025-03-27 11:25:00,86.82,86.82,86.72,86.73,23246.0,86.3849,86.3849,86.2854,86.2954,23246.0
2025-03-27 11:30:00,86.72,86.72,86.64,86.65,22529.0,86.2854,86.2854,86.2058,86.2158,22529.0
2025-03-27 11:35:00,86.64,86.67,86.53,86.56,15273.0,86.2058,86.2357,86.0964,86.1262,15273.0
2025-03-27 11:40:00,86.57,86.57,86.49,86.53,16407.0,86.1362,86.1362,86.0566,86.0964,16407.0
2025-03-27 11:45:00,86.52,86.53,86.47,86.48,14635.0,86.0864,86.0964,86.0367,86.0466,14635.0
2025-03-27 11:50:00,86.48,86.53,86.41,86.41,12616.0,86.0466,86.0964,85.977,85.977,12616.0
2025-03-27 11:55:00,86.41,86.41,86.35,86.39,12030.0,85.977,85.977,85.9173,85.9571,12030.0
2025-03-27 12:00:00,86.38,86.47,86.36,86.47,11351.0,85.9471,86.0367,85.9272,86.0367,11351.0
2025-03-27 12:05:00,86.48,86.58,86.48,86.54,23200.0,86.0466,86.1461,86.0466,86.1063,23200.0
2025-03-27 12:10:00,86.54,86.54,86.47,86.48,16338.0,86.1063,86.1063,86.0367,86.0466,16338.0
2025-03-27 12:15:00,86.48,86.59,86.46,86.56,13869.0,86.0466,86.1561,86.0267,86.1262,13869.0
2025-03-27 12:20:00,86.56,86.61,86.54,86.55,13010.0,86.1262,86.176,86.1063,86.1163,13010.0
2025-03-27 12:25:00,86.54,86.55,86.5,86.54,13314.0,86.1063,86.1163,86.0665,86.1063,13314.0
2025-03-27 12:30:00,86.53,86.61,86.53,86.56,11959.0,86.0964,86.176,86.0964,86.1262,11959.0
2025-03-27 12:35:00,86.56,86.58,86.46,86.54,13071.0,86.1262,86.1461,86.0267,86.1063,13071.0
2025-03-27 12:40:00,86.54,86.55,86.5,86.51,10794.0,86.1063,86.1163,86.0665,86.0765,10794.0
2025-03-27 12:45:00,86.51,86.53,86.35,86.35,16592.0,86.0765,86.0964,85.9173,85.9173,16592.0
2025-03-27 12:50:00,86.35,86.36,86.3,86.36,7966.0,85.9173,85.9272,85.8675,85.9272,7966.0
2025-03-27 12:55:00,86.36,86.36,86.22,86.23,9830.0,85.9272,85.9272,85.7879,85.7979,9830.0
2025-03-27 13:00:00,86.23,86.3,86.18,86.27,22207.0,85.7979,85.8675,85.7481,85.8377,22207.0
2025-03-27 13:05:00,86.26,86.35,86.26,86.34,14756.0,85.8277,85.9173,85.8277,85.9073,14756.0
2025-03-27 13:10:00,86.33,86.41,86.31,86.41,11450.0,85.8974,85.977,85.8775,85.977,11450.0
2025-03-27 13:15:00,86.41,86.43,86.36,86.37,21542.0,85.977,85.9969,85.9272,85.9372,21542.0
2025-03-27 13:20:00,86.36,86.41,86.34,86.37,17396.0,85.9272,85.977,85.9073,85.9372,17396.0
2025-03-27 13:25:00,86.37,86.37,86.26,86.27,17482.0,85.9372,85.9372,85.8277,85.8377,17482.0
2025-03-27 13:30:00,86.26,86.33,86.26,86.3,14936.0,85.8277,85.8974,85.8277,85.8675,14936.0
2025-03-27 13:35:00,86.3,86.34,86.25,86.29,10118.0,85.8675,85.9073,85.8178,85.8576,10118.0
2025-03-27 13:40:00,86.28,86.32,86.24,86.24,10200.0,85.8476,85.8874,85.8078,85.8078,10200.0
2025-03-27 13:45:00,86.24,86.32,86.23,86.32,11077.0,85.8078,85.8874,85.7979,85.8874,11077.0
2025-03-27 13:50:00,86.33,86.36,86.21,86.21,27476.0,85.8974,85.9272,85.778,85.778,27476.0
2025-03-27 13:55:00,86.21,86.26,86.2,86.25,13181.0,85.778,85.8277,85.768,85.8178,13181.0
2025-03-27 14:00:00,86.24,86.36,86.23,86.36,6723.0,85.8078,85.9272,85.7979,85.9272,6723.0
2025-03-27 14:05:00,86.36,86.46,86.36,86.42,13709.0,85.9272,86.0267,85.9272,85.9869,13709.0
2025-03-27 14:10:00,86.42,86.51,86.41,86.51,7989.0,85.9869,86.0765,85.977,86.0765,7989.0
2025-03-27 14:15:00,86.51,86.56,86.48,86.5,24381.0,86.0765,86.1262,86.0466,86.0665,24381.0
2025-03-27 14:20:00,86.5,86.54,86.45,86.45,17814.0,86.0665,86.1063,86.0168,86.0168,17814.0
2025-03-27 14:25:00,86.45,86.47,86.38,86.39,17592.0,86.0168,86.0367,85.9471,85.9571,17592.0
2025-03-27 14:30:00,86.39,86.45,86.38,86.42,18059.0,85.9571,86.0168,85.9471,85.9869,18059.0
2025-03-27 14:35:00,86.43,86.49,86.42,86.45,18798.0,85.9969,86.0566,85.9869,86.0168,18798.0
2025-03-27 14:40:00,86.45,86.54,86.45,86.49,17103.0,86.0168,86.1063,86.0168,86.0566,17103.0
2025-03-27 14:45:00,86.5,86.56,86.49,86.54,12422.0,86.0665,86.1262,86.0566,86.1063,12422.0
2025-03-27 14:50:00,86.55,86.58,86.51,86.56,27432.0,86.1163,86.1461,86.0765,86.1262,27432.0
2025-03-27 14:55:00,86.55,86.55,86.39,86.41,14292.0,86.1163,86.1163,85.9571,85.977,14292.0
2025-03-27 15:00:00,86.41,86.59,86.41,86.56,21377.0,85.977,86.1561,85.977,86.1262,21377.0
2025-03-27 15:05:00,86.56,86.59,86.49,86.56,22972.0,86.1262,86.1561,86.0566,86.1262,22972.0
2025-03-27 15:10:00,86.56,86.67,86.56,86.67,13190.0,86.1262,86.2357,86.1262,86.2357,13190.0
2025-03-27 15:15:00,86.68,86.75,86.67,86.74,22947.0,86.2456,86.3153,86.2357,86.3053,22947.0
2025-03-27 15:20:00,86.74,86.82,86.72,86.81,24496.0,86.3053,86.3849,86.2854,86.375,24496.0
2025-03-27 15:25:00,86.81,86.82,86.78,86.82,29020.0,86.375,86.3849,86.3451,86.3849,29020.0
2025-03-27 15:30:00,86.83,86.84,86.71,86.83,46759.0,86.3949,86.4048,86.2755,86.3949,46759.0
2025-03-27 15:35:00,86.84,86.84,86.69,86.74,50867.0,86.4048,86.4048,86.2556,86.3053,50867.0
2025-03-27 15:40:00,86.74,86.79,86.68,86.74,47318.0,86.3053,86.3551,86.2456,86.3053,47318.0
2025-03-27 15:45:00,86.74,86.78,86.69,86.76,72185.0,86.3053,86.3451,86.2556,86.3252,72185.0
2025-03-27 15:50:00,86.75,86.77,86.64,86.72,232117.0,86.3153,86.3352,86.2058,86.2854,232117.0
2025-03-27 15:55:00,86.73,86.77,86.6,86.62,328059.0,86.2954,86.3352,86.166,86.1859,328059.0
2025-03-28 09:30:00,86.85,86.88,86.57,86.6,123882.0,86.4148,86.4446,86.1362,86.166,123882.0
2025-03-28 09:35:00,86.61,86.72,86.58,86.66,228910.0,86.176,86.2854,86.1461,86.2257,228910.0
2025-03-28 09:40:00,86.65,86.65,86.4,86.41,94762.0,86.2158,86.2158,85.967,85.977,94762.0
2025-03-28 09:45:00,86.4,86.45,86.33,86.42,79105.0,85.967,86.0168,85.8974,85.9869,79105.0
2025-03-28 09:50:00,86.42,86.46,86.38,86.43,56677.0,85.9869,86.0267,85.9471,85.9969,56677.0
2025-03-28 09:55:00,86.42,86.42,86.2,86.22,58790.0,85.9869,85.9869,85.768,85.7879,58790.0
2025-03-28 10:00:00,86.2,86.46,86.03,86.29,138908.0,85.768,86.0267,85.5989,85.8576,138908.0
2025-03-28 10:05:00,86.29,86.35,86.22,86.23,72616.0,85.8576,85.9173,85.7879,85.7979,72616.0
2025-03-28 10:10:00,86.22,86.25,86.05,86.06,73009.0,85.7879,85.8178,85.6188,85.6287,73009.0
2025-03-28 10:15:00,86.06,86.13,86.03,86.08,98864.0,85.6287,85.6984,85.5989,85.6486,98864.0
2025-03-28 10:20:00,86.08,86.1,85.99,86.0,29400.0,85.6486,85.6685,85.5591,85.569,29400.0
2025-03-28 10:25:00,86.01,86.03,85.88,85.9,104834.0,85.579,85.5989,85.4496,85.4695,104834.0
2025-03-28 10:30:00,85.91,86.0,85.74,85.81,83022.0,85.4795,85.569,85.3103,85.38,83022.0
2025-03-28 10:35:00,85.8,85.8,85.68,85.79,34767.0,85.37,85.37,85.2506,85.3601,34767.0
2025-03-28 10:40:00,85.79,85.84,85.75,85.79,33748.0,85.3601,85.4098,85.3203,85.3601,33748.0
2025-03-28 10:45:00,85.79,85.79,85.58,85.59,34492.0,85.3601,85.3601,85.1511,85.1611,34492.0
2025-03-28 10:50:00,85.6,85.7,85.6,85.66,39341.0,85.171,85.2705,85.171,85.2307,39341.0
2025-03-28 10:55:00,85.66,85.67,85.59,85.63,53178.0,85.2307,85.2407,85.1611,85.2009,53178.0
2025-03-28 11:00:00,85.62,85.62,85.5,85.51,32753.0,85.1909,85.1909,85.0715,85.0815,32753.0
2025-03-28 11:05:00,85.52,85.64,85.52,85.54,61986.0,85.0914,85.2108,85.0914,85.1113,61986.0
2025-03-28 11:10:00,85.55,85.66,85.52,85.6,90580.0,85.1213,85.2307,85.0914,85.171,90580.0
2025-03-28 11:15:00,85.59,85.63,85.52,85.6,100162.0,85.1611,85.2009,85.0914,85.171,100162.0
2025-03-28 11:20:00,85.6,85.76,85.6,85.69,42610.0,85.171,85.3302,85.171,85.2606,42610.0
2025-03-28 11:25:00,85.7,85.75,85.68,85.75,25745.0,85.2705,85.3203,85.2506,85.3203,25745.0
2025-03-28 11:30:00,85.74,85.81,85.72,85.81,20742.0,85.3103,85.38,85.2904,85.38,20742.0
2025-03-28 11:35:00,85.81,85.82,85.76,85.82,23748.0,85.38,85.3899,85.3302,85.3899,23748.0
2025-03-28 11:40:00,85.81,85.81,85.7,85.73,27228.0,85.38,85.38,85.2705,85.3004,27228.0
2025-03-28 11:45:00,85.74,85.78,85.71,85.77,20103.0,85.3103,85.3501,85.2805,85.3402,20103.0
2025-03-28 11:50:00,85.76,85.77,85.67,85.7,19473.0,85.3302,85.3402,85.2407,85.2705,19473.0
2025-03-28 11:55:00,85.71,85.72,85.63,85.64,23754.0,85.2805,85.2904,85.2009,85.2108,23754.0
2025-03-28 12:00:00,85.63,85.7,85.63,85.66,27275.0,85.2009,85.2705,85.2009,85.2307,27275.0
2025-03-28 12:05:00,85.66,85.71,85.64,85.65,20323.0,85.2307,85.2805,85.2108,85.2208,20323.0
2025-03-28 12:10:00,85.65,85.69,85.62,85.66,13991.0,85.2208,85.2606,85.1909,85.2307,13991.0
2025-03-28 12:15:00,85.66,85.66,85.51,85.57,24306.0,85.2307,85.2307,85.0815,85.1412,24306.0
2025-03-28 12:20:00,85.57,85.6,85.47,85.47,7991.0,85.1412,85.171,85.0417,85.0417,7991.0
2025-03-28 12:25:00,85.47,85.47,85.43,85.43,11623.0,85.0417,85.0417,85.0019,85.0019,11623.0
2025-03-28 12:30:00,85.44,85.48,85.41,85.43,16153.0,85.0118,85.0516,84.982,85.0019,16153.0
2025-03-28 12:35:00,85.44,85.52,85.43,85.48,14609.0,85.0118,85.0914,85.0019,85.0516,14609.0
2025-03-28 12:40:00,85.48,85.57,85.47,85.5,31356.0,85.0516,85.1412,85.0417,85.0715,31356.0
2025-03-28 12:45:00,85.5,85.55,85.48,85.51,12255.0,85.0715,85.1213,85.0516,85.0815,12255.0
2025-03-28 12:50:00,85.52,85.54,85.5,85.52,9765.0,85.0914,85.1113,85.0715,85.0914,9765.0
2025-03-28 12:55:00,85.51,85.51,85.4,85.41,15284.0,85.0815,85.0815,84.972,84.982,15284.0
2025-03-28 13:00:00,85.4,85.4,85.29,85.29,19415.0,84.972,84.972,84.8626,84.8626,19415.0
2025-03-28 13:05:00,85.27,85.29,85.25,85.25,7715.0,84.8427,84.8626,84.8228,84.8228,7715.0
2025-03-28 13:10:00,85.25,85.28,85.22,85.25,91508.0,84.8228,84.8526,84.7929,84.8228,91508.0
2025-03-28 13:15:00,85.24,85.3,85.18,85.26,74823.0,84.8128,84.8725,84.7531,84.8327,74823.0
2025-03-28 13:20:00,85.26,85.27,85.21,85.22,23816.0,84.8327,84.8427,84.783,84.7929,23816.0
2025-03-28 13:25:00,85.22,85.22,85.08,85.09,28306.0,84.7929,84.7929,84.6536,84.6636,28306.0
2025-03-28 13:30:00,85.1,85.15,85.08,85.11,21527.0,84.6735,84.7233,84.6536,84.6835,21527.0
2025-03-28 13:35:00,85.11,85.14,85.07,85.13,14938.0,84.6835,84.7133,84.6437,84.7034,14938.0
2025-03-28 13:40:00,85.13,85.19,85.1,85.16,8918.0,84.7034,84.7631,84.6735,84.7332,8918.0
2025-03-28 13:45:00,85.15,85.19,85.12,85.13,23516.0,84.7233,84.7631,84.6934,84.7034,23516.0
2025-03-28 13:50:00,85.13,85.17,85.12,85.15,8629.0,84.7034,84.7432,84.6934,84.7233,8629.0
2025-03-28 13:55:00,85.16,85.24,85.15,85.24,10470.0,84.7332,84.8128,84.7233,84.8128,10470.0
2025-03-28 14:00:00,85.24,85.31,85.21,85.23,25355.0,84.8128,84.8825,84.783,84.8029,25355.0
2025-03-28 14:05:00,85.23,85.24,85.14,85.22,12886.0,84.8029,84.8128,84.7133,84.7929,12886.0
2025-03-28 14:10:00,85.22,85.23,85.14,85.14,14739.0,84.7929,84.8029,84.7133,84.7133,14739.0
2025-03-28 14:15:00,85.15,85.19,85.12,85.16,16198.0,84.7233,84.7631,84.6934,84.7332,16198.0
2025-03-28 14:20:00,85.16,85.17,85.02,85.02,22315.0,84.7332,84.7432,84.5939,84.5939,22315.0
2025-03-28 14:25:00,85.0,85.02,84.95,85.0,19591.0,84.574,84.5939,84.5243,84.574,19591.0
2025-03-28 14:30:00,85.0,85.06,84.98,85.03,17130.0,84.574,84.6337,84.5541,84.6039,17130.0
2025-03-28 14:35:00,85.03,85.04,84.94,84.97,15417.0,84.6039,84.6138,84.5143,84.5442,15417.0
2025-03-28 14:40:00,84.95,85.0,84.95,84.99,10949.0,84.5243,84.574,84.5243,84.5641,10949.0
2025-03-28 14:45:00,84.99,85.03,84.99,85.01,11490.0,84.5641,84.6039,84.5641,84.584,11490.0
2025-03-28 14:50:00,85.02,85.08,85.0,85.08,15826.0,84.5939,84.6536,84.574,84.6536,15826.0
2025-03-28 14:55:00,85.09,85.15,85.06,85.13,14958.0,84.6636,84.7233,84.6337,84.7034,14958.0
2025-03-28 15:00:00,85.13,85.19,85.12,85.14,19878.0,84.7034,84.7631,84.6934,84.7133,19878.0
2025-03-28 15:05:00,85.15,85.27,85.15,85.25,23756.0,84.7233,84.8427,84.7233,84.8228,23756.0
2025-03-28 15:10:00,85.25,85.25,85.2,85.25,21158.0,84.8228,84.8228,84.773,84.8228,21158.0
2025-03-28 15:15:00,85.25,85.25,85.16,85.21,26024.0,84.8228,84.8228,84.7332,84.783,26024.0
2025-03-28 15:20:00,85.22,85.22,85.14,85.15,21628.0,84.7929,84.7929,84.7133,84.7233,21628.0
2025-03-28 15:25:00,85.14,85.15,85.08,85.1,19174.0,84.7133,84.7233,84.6536,84.6735,19174.0
2025-03-28 15:30:00,85.1,85.15,85.06,85.1,40902.0,84.6735,84.7233,84.6337,84.6735,40902.0
2025-03-28 15:35:00,85.11,85.19,85.11,85.13,57759.0,84.6835,84.7631,84.6835,84.7034,57759.0
2025-03-28 15:40:00,85.14,85.18,85.02,85.07,125678.0,84.7133,84.7531,84.5939,84.6437,125678.0
2025-03-28 15:45:00,85.07,85.18,85.03,85.18,111802.0,84.6437,84.7531,84.6039,84.7531,111802.0
2025-03-28 15:50:00,85.19,85.23,85.02,85.14,232287.0,84.7631,84.8029,84.5939,84.7133,232287.0
2025-03-28 15:55:00,85.14,85.17,85.01,85.06,323675.0,84.7133,84.7432,84.584,84.6337,323675.0
2025-03-31 09:30:00,84.75,84.82,84.53,84.68,106214.0,84.3253,84.3949,84.1064,84.2556,106214.0
2025-03-31 09:35:00,84.67,84.88,84.57,84.67,95796.0,84.2457,84.4546,84.1462,84.2457,95796.0
2025-03-31 09:40:00,84.68,84.69,84.15,84.25,94746.0,84.2556,84.2656,83.7283,83.8278,94746.0
2025-03-31 09:45:00,84.24,84.26,84.06,84.25,146661.0,83.8178,83.8377,83.6387,83.8278,146661.0
2025-03-31 09:50:00,84.26,84.69,84.21,84.69,53521.0,83.8377,84.2656,83.788,84.2656,53521.0
2025-03-31 09:55:00,84.68,84.95,84.68,84.88,60493.0,84.2556,84.5243,84.2556,84.4546,60493.0
2025-03-31 10:00:00,84.91,85.05,84.86,84.95,62705.0,84.4845,84.6238,84.4347,84.5243,62705.0
2025-03-31 10:05:00,84.94,85.03,84.92,85.0,31978.0,84.5143,84.6039,84.4944,84.574,31978.0
2025-03-31 10:10:00,85.0,85.01,84.84,84.89,48735.0,84.574,84.584,84.4148,84.4646,48735.0
2025-03-31 10:15:00,84.88,84.92,84.78,84.8,26986.0,84.4546,84.4944,84.3551,84.375,26986.0
2025-03-31 10:20:00,84.8,84.84,84.71,84.73,74638.0,84.375,84.4148,84.2855,84.3054,74638.0
2025-03-31 10:25:00,84.73,84.86,84.71,84.82,36203.0,84.3054,84.4347,84.2855,84.3949,36203.0
2025-03-31 10:30:00,84.83,85.23,84.81,85.22,55389.0,84.4049,84.8029,84.385,84.7929,55389.0
2025-03-31 10:35:00,85.22,85.34,85.18,85.32,56157.0,84.7929,84.9123,84.7531,84.8924,56157.0
2025-03-31 10:40:00,85.31,85.35,85.22,85.28,26991.0,84.8825,84.9223,84.7929,84.8526,26991.0
2025-03-31 10:45:00,85.29,85.41,85.28,85.3,38543.0,84.8626,84.982,84.8526,84.8725,38543.0
2025-03-31 10:50:00,85.29,85.32,85.2,85.21,31444.0,84.8626,84.8924,84.773,84.783,31444.0
2025-03-31 10:55:00,85.22,85.24,85.17,85.23,25279.0,84.7929,84.8128,84.7432,84.8029,25279.0
2025-03-31 11:00:00,85.24,85.34,85.22,85.34,33448.0,84.8128,84.9123,84.7929,84.9123,33448.0
2025-03-31 11:05:00,85.34,85.37,85.28,85.28,18785.0,84.9123,84.9422,84.8526,84.8526,18785.0
2025-03-31 11:10:00,85.27,85.37,85.27,85.31,17665.0,84.8427,84.9422,84.8427,84.8825,17665.0
2025-03-31 11:15:00,85.3,85.38,85.29,85.31,12634.0,84.8725,84.9521,84.8626,84.8825,12634.0
2025-03-31 11:20:00,85.32,85.39,85.29,85.38,14624.0,84.8924,84.9621,84.8626,84.9521,14624.0
2025-03-31 11:25:00,85.37,85.38,85.26,85.27,14629.0,84.9422,84.9521,84.8327,84.8427,14629.0
2025-03-31 11:30:00,85.26,85.29,85.23,85.25,13562.0,84.8327,84.8626,84.8029,84.8228,13562.0
2025-03-31 11:35:00,85.26,85.4,85.25,85.39,18808.0,84.8327,84.972,84.8228,84.9621,18808.0
2025-03-31 11:40:00,85.39,85.43,85.35,85.36,12803.0,84.9621,85.0019,84.9223,84.9322,12803.0
2025-03-31 11:45:00,85.37,85.42,85.36,85.39,16447.0,84.9422,84.9919,84.9322,84.9621,16447.0
2025-03-31 11:50:00,85.39,85.4,85.34,85.36,14822.0,84.9621,84.972,84.9123,84.9322,14822.0
2025-03-31 11:55:00,85.36,85.37,85.28,85.31,17617.0,84.9322,84.9422,84.8526,84.8825,17617.0
2025-03-31 12:00:00,85.32,85.38,85.31,85.33,8927.0,84.8924,84.9521,84.8825,84.9024,8927.0
2025-03-31 12:05:00,85.34,85.34,85.15,85.15,10356.0,84.9123,84.9123,84.7233,84.7233,10356.0
2025-03-31 12:10:00,85.14,85.14,85.0,85.06,26071.0,84.7133,84.7133,84.574,84.6337,26071.0
2025-03-31 12:15:00,85.07,85.2,85.07,85.2,26226.0,84.6437,84.773,84.6437,84.773,26226.0
2025-03-31 12:20:00,85.2,85.2,85.08,85.12,15320.0,84.773,84.773,84.6536,84.6934,15320.0
2025-03-31 12:25:00,85.12,85.27,85.11,85.27,20028.0,84.6934,84.8427,84.6835,84.8427,20028.0
2025-03-31 12:30:00,85.26,85.26,85.17,85.25,13899.0,84.8327,84.8327,84.7432,84.8228,13899.0
2025-03-31 12:35:00,85.25,85.29,85.22,85.29,10927.0,84.8228,84.8626,84.7929,84.8626,10927.0
2025-03-31 12:40:00,85.29,85.38,85.28,85.32,17911.0,84.8626,84.9521,84.8526,84.8924,17911.0
2025-03-31 12:45:00,85.32,85.36,85.3,85.33,13286.0,84.8924,84.9322,84.8725,84.9024,13286.0
2025-03-31 12:50:00,85.34,85.39,85.3,85.38,12215.0,84.9123,84.9621,84.8725,84.9521,12215.0
2025-03-31 12:55:00,85.38,85.38,85.24,85.3,33526.0,84.9521,84.9521,84.8128,84.8725,33526.0
2025-03-31 13:00:00,85.29,85.33,85.25,85.33,17658.0,84.8626,84.9024,84.8228,84.9024,17658.0
2025-03-31 13:05:00,85.34,85.44,85.31,85.44,21248.0,84.9123,85.0118,84.8825,85.0118,21248.0
2025-03-31 13:10:00,85.44,85.46,85.39,85.42,27857.0,85.0118,85.0317,84.9621,84.9919,27857.0
2025-03-31 13:15:00,85.41,85.41,85.18,85.2,40567.0,84.982,84.982,84.7531,84.773,40567.0
2025-03-31 13:20:00,85.18,85.18,85.09,85.16,15244.0,84.7531,84.7531,84.6636,84.7332,15244.0
2025-03-31 13:25:00,85.16,85.26,85.14,85.26,24272.0,84.7332,84.8327,84.7133,84.8327,24272.0
2025-03-31 13:30:00,85.26,85.3,85.22,85.3,11704.0,84.8327,84.8725,84.7929,84.8725,11704.0
2025-03-31 13:35:00,85.29,85.33,85.25,85.31,16601.0,84.8626,84.9024,84.8228,84.8825,16601.0
2025-03-31 13:40:00,85.31,85.31,85.19,85.2,16075.0,84.8825,84.8825,84.7631,84.773,16075.0
2025-03-31 13:45:00,85.2,85.21,85.13,85.19,11338.0,84.773,84.783,84.7034,84.7631,11338.0
2025-03-31 13:50:00,85.19,85.3,85.18,85.27,27810.0,84.7631,84.8725,84.7531,84.8427,27810.0
2025-03-31 13:55:00,85.27,85.27,85.14,85.15,29384.0,84.8427,84.8427,84.7133,84.7233,29384.0
2025-03-31 14:00:00,85.13,85.36,85.13,85.33,21137.0,84.7034,84.9322,84.7034,84.9024,21137.0
2025-03-31 14:05:00,85.33,85.64,85.31,85.64,34571.0,84.9024,85.2108,84.8825,85.2108,34571.0
2025-03-31 14:10:00,85.64,85.71,85.62,85.63,39852.0,85.2108,85.2805,85.1909,85.2009,39852.0
2025-03-31 14:15:00,85.62,85.69,85.59,85.67,11602.0,85.1909,85.2606,85.1611,85.2407,11602.0
2025-03-31 14:20:00,85.7,85.71,85.6,85.61,11958.0,85.2705,85.2805,85.171,85.181,11958.0
2025-03-31 14:25:00,85.61,85.62,85.57,85.62,15382.0,85.181,85.1909,85.1412,85.1909,15382.0
2025-03-31 14:30:00,85.61,85.72,85.6,85.66,46334.0,85.181,85.2904,85.171,85.2307,46334.0
2025-03-31 14:35:00,85.67,85.78,85.66,85.75,52215.0,85.2407,85.3501,85.2307,85.3203,52215.0
2025-03-31 14:40:00,85.75,85.8,85.71,85.71,62850.0,85.3203,85.37,85.2805,85.2805,62850.0
2025-03-31 14:45:00,85.72,85.72,85.58,85.66,90929.0,85.2904,85.2904,85.1511,85.2307,90929.0
2025-03-31 14:50:00,85.65,85.8,85.65,85.76,67971.0,85.2208,85.37,85.2208,85.3302,67971.0
2025-03-31 14:55:00,85.75,85.75,85.61,85.62,53344.0,85.3203,85.3203,85.181,85.1909,53344.0
2025-03-31 15:00:00,85.61,85.81,85.61,85.8,57537.0,85.181,85.38,85.181,85.37,57537.0
2025-03-31 15:05:00,85.81,85.93,85.81,85.89,77930.0,85.38,85.4994,85.38,85.4596,77930.0
2025-03-31 15:10:00,85.89,86.03,85.86,85.99,66967.0,85.4596,85.5989,85.4297,85.5591,66967.0
2025-03-31 15:15:00,85.98,86.07,85.97,86.03,52776.0,85.5491,85.6387,85.5392,85.5989,52776.0
2025-03-31 15:20:00,86.03,86.13,86.03,86.07,52423.0,85.5989,85.6984,85.5989,85.6387,52423.0
2025-03-31 15:25:00,86.07,86.07,85.83,85.85,97165.0,85.6387,85.6387,85.3999,85.4198,97165.0
2025-03-31 15:30:00,85.84,86.1,85.81,86.09,58767.0,85.4098,85.6685,85.38,85.6586,58767.0
2025-03-31 15:35:00,86.1,86.14,85.98,86.01,85035.0,85.6685,85.7083,85.5491,85.579,85035.0
2025-03-31 15:40:00,86.03,86.39,86.02,86.15,115217.0,85.5989,85.9571,85.5889,85.7183,115217.0
2025-03-31 15:45:00,86.14,86.22,86.07,86.12,77627.0,85.7083,85.7879,85.6387,85.6884,77627.0
2025-03-31 15:50:00,86.11,86.14,85.84,86.09,258665.0,85.6785,85.7083,85.4098,85.6586,258665.0
2025-03-31 15:55:00,86.08,86.08,85.9,85.97,478206.0,85.6486,85.6486,85.4695,85.5392,478206.0
2025-04-01 09:30:00,85.76,85.76,85.51,85.59,68907.0,85.3302,85.3302,85.0815,85.1611,68907.0
2025-04-01 09:35:00,85.59,85.71,85.42,85.51,94506.0,85.1611,85.2805,84.9919,85.0815,94506.0
2025-04-01 09:40:00,85.52,85.59,85.22,85.31,59212.0,85.0914,85.1611,84.7929,84.8825,59212.0
2025-04-01 09:45:00,85.31,85.58,85.26,85.55,112319.0,84.8825,85.1511,84.8327,85.1213,112319.0
2025-04-01 09:50:00,85.54,85.66,85.5,85.63,60476.0,85.1113,85.2307,85.0715,85.2009,60476.0
2025-04-01 09:55:00,85.62,85.62,85.38,85.4,68618.0,85.1909,85.1909,84.9521,84.972,68618.0
2025-04-01 10:00:00,85.41,85.54,85.31,85.35,276181.0,84.982,85.1113,84.8825,84.9223,276181.0
2025-04-01 10:05:00,85.34,85.41,85.16,85.2,144588.0,84.9123,84.982,84.7332,84.773,144588.0
2025-04-01 10:10:00,85.22,85.25,85.06,85.09,36537.0,84.7929,84.8228,84.6337,84.6636,36537.0
2025-04-01 10:15:00,85.08,85.19,85.05,85.12,36071.0,84.6536,84.7631,84.6238,84.6934,36071.0
2025-04-01 10:20:00,85.12,85.16,84.99,85.13,64136.0,84.6934,84.7332,84.5641,84.7034,64136.0
2025-04-01 10:25:00,85.13,85.21,85.09,85.11,33865.0,84.7034,84.783,84.6636,84.6835,33865.0
2025-04-01 10:30:00,85.11,85.27,85.1,85.24,39591.0,84.6835,84.8427,84.6735,84.8128,39591.0
2025-04-01 10:35:00,85.24,85.53,85.23,85.47,82040.0,84.8128,85.1014,84.8029,85.0417,82040.0
2025-04-01 10:40:00,85.46,85.66,85.44,85.59,46989.0,85.0317,85.2307,85.0118,85.1611,46989.0
2025-04-01 10:45:00,85.59,85.59,85.47,85.53,33837.0,85.1611,85.1611,85.0417,85.1014,33837.0
2025-04-01 10:50:00,85.53,85.7,85.52,85.69,25515.0,85.1014,85.2705,85.0914,85.2606,25515.0
2025-04-01 10:55:00,85.7,85.8,85.68,85.79,46509.0,85.2705,85.37,85.2506,85.3601,46509.0
2025-04-01 11:00:00,85.78,85.92,85.75,85.9,86414.0,85.3501,85.4894,85.3203,85.4695,86414.0
2025-04-01 11:05:00,85.9,86.0,85.89,86.0,58834.0,85.4695,85.569,85.4596,85.569,58834.0
2025-04-01 11:10:00,85.99,86.21,85.95,86.2,52861.0,85.5591,85.778,85.5193,85.768,52861.0
2025-04-01 11:15:00,86.2,86.3,86.19,86.19,29673.0,85.768,85.8675,85.7581,85.7581,29673.0
2025-04-01 11:20:00,86.2,86.23,86.1,86.22,46910.0,85.768,85.7979,85.6685,85.7879,46910.0
2025-04-01 11:25:00,86.22,86.25,86.04,86.05,36829.0,85.7879,85.8178,85.6088,85.6188,36829.0
2025-04-01 11:30:00,86.05,86.11,85.97,86.09,32199.0,85.6188,85.6785,85.5392,85.6586,32199.0
2025-04-01 11:35:00,86.09,86.13,86.03,86.11,44088.0,85.6586,85.6984,85.5989,85.6785,44088.0
2025-04-01 11:40:00,86.1,86.12,86.03,86.11,39856.0,85.6685,85.6884,85.5989,85.6785,39856.0
2025-04-01 11:45:00,86.1,86.19,86.09,86.16,44583.0,85.6685,85.7581,85.6586,85.7282,44583.0
2025-04-01 11:50:00,86.16,86.2,86.08,86.09,42720.0,85.7282,85.768,85.6486,85.6586,42720.0
2025-04-01 11:55:00,86.1,86.19,86.09,86.17,61121.0,85.6685,85.7581,85.6586,85.7382,61121.0
2025-04-01 12:00:00,86.17,86.32,86.13,86.28,29216.0,85.7382,85.8874,85.6984,85.8476,29216.0
2025-04-01 12:05:00,86.27,86.28,86.24,86.26,16070.0,85.8377,85.8476,85.8078,85.8277,16070.0
2025-04-01 12:10:00,86.27,86.29,86.21,86.25,17311.0,85.8377,85.8576,85.778,85.8178,17311.0
2025-04-01 12:15:00,86.25,86.34,86.22,86.29,27265.0,85.8178,85.9073,85.7879,85.8576,27265.0
2025-04-01 12:20:00,86.3,86.34,86.25,86.29,49027.0,85.8675,85.9073,85.8178,85.8576,49027.0
2025-04-01 12:25:00,86.29,86.29,86.06,86.07,37981.0,85.8576,85.8576,85.6287,85.6387,37981.0
2025-04-01 12:30:00,86.06,86.11,85.97,85.98,47521.0,85.6287,85.6785,85.5392,85.5491,47521.0
2025-04-01 12:35:00,85.98,86.01,85.87,85.9,23072.0,85.5491,85.579,85.4397,85.4695,23072.0
2025-04-01 12:40:00,85.9,85.95,85.83,85.87,28529.0,85.4695,85.5193,85.3999,85.4397,28529.0
2025-04-01 12:45:00,85.86,85.94,85.84,85.94,17847.0,85.4297,85.5093,85.4098,85.5093,17847.0
2025-04-01 12:50:00,85.93,86.08,85.91,86.04,30268.0,85.4994,85.6486,85.4795,85.6088,30268.0
2025-04-01 12:55:00,86.03,86.08,86.01,86.02,23103.0,85.5989,85.6486,85.579,85.5889,23103.0
2025-04-01 13:00:00,86.02,86.05,85.97,86.01,15048.0,85.5889,85.6188,85.5392,85.579,15048.0
2025-04-01 13:05:00,86.02,86.02,85.92,85.98,16875.0,85.5889,85.5889,85.4894,85.5491,16875.0
2025-04-01 13:10:00,85.98,86.03,85.94,86.03,17537.0,85.5491,85.5989,85.5093,85.5989,17537.0
2025-04-01 13:15:00,86.03,86.05,85.9,85.9,14109.0,85.5989,85.6188,85.4695,85.4695,14109.0
2025-04-01 13:20:00,85.9,85.94,85.86,85.86,29111.0,85.4695,85.5093,85.4297,85.4297,29111.0
2025-04-01 13:25:00,85.87,85.9,85.78,85.81,21470.0,85.4397,85.4695,85.3501,85.38,21470.0
2025-04-01 13:30:00,85.8,85.87,85.79,85.81,25554.0,85.37,85.4397,85.3601,85.38,25554.0
2025-04-01 13:35:00,85.81,85.88,85.8,85.88,18086.0,85.38,85.4496,85.37,85.4496,18086.0
2025-04-01 13:40:00,85.89,85.95,85.85,85.85,36998.0,85.4596,85.5193,85.4198,85.4198,36998.0
2025-04-01 13:45:00,85.84,85.93,85.84,85.91,13351.0,85.4098,85.4994,85.4098,85.4795,13351.0
2025-04-01 13:50:00,85.91,85.97,85.87,85.88,14059.0,85.4795,85.5392,85.4397,85.4496,14059.0
2025-04-01 13:55:00,85.88,85.9,85.81,85.83,14268.0,85.4496,85.4695,85.38,85.3999,14268.0
2025-04-01 14:00:00,85.84,85.85,85.63,85.7,38076.0,85.4098,85.4198,85.2009,85.2705,38076.0
2025-04-01 14:05:00,85.7,85.75,85.67,85.69,29781.0,85.2705,85.3203,85.2407,85.2606,29781.0
2025-04-01 14:10:00,85.69,85.73,85.63,85.7,33067.0,85.2606,85.3004,85.2009,85.2705,33067.0
2025-04-01 14:15:00,85.71,85.71,85.64,85.66,82305.0,85.2805,85.2805,85.2108,85.2307,82305.0
2025-04-01 14:20:00,85.66,85.68,85.6,85.6,35137.0,85.2307,85.2506,85.171,85.171,35137.0
2025-04-01 14:25:00,85.61,85.7,85.6,85.65,46877.0,85.181,85.2705,85.171,85.2208,46877.0
2025-04-01 14:30:00,85.65,85.7,85.6,85.64,32490.0,85.2208,85.2705,85.171,85.2108,32490.0
2025-04-01 14:35:00,85.64,85.68,85.58,85.59,35186.0,85.2108,85.2506,85.1511,85.1611,35186.0
2025-04-01 14:40:00,85.59,85.67,85.58,85.67,23313.0,85.1611,85.2407,85.1511,85.2407,23313.0
2025-04-01 14:45:00,85.66,85.67,85.56,85.56,13552.0,85.2307,85.2407,85.1312,85.1312,13552.0
2025-04-01 14:50:00,85.56,85.6,85.48,85.6,33787.0,85.1312,85.171,85.0516,85.171,33787.0
2025-04-01 14:55:00,85.59,85.76,85.59,85.71,26548.0,85.1611,85.3302,85.1611,85.2805,26548.0
2025-04-01 15:00:00,85.7,85.81,85.69,85.79,32888.0,85.2705,85.38,85.2606,85.3601,32888.0
2025-04-01 15:05:00,85.79,85.87,85.78,85.81,28214.0,85.3601,85.4397,85.3501,85.38,28214.0
2025-04-01 15:10:00,85.8,85.87,85.74,85.87,35051.0,85.37,85.4397,85.3103,85.4397,35051.0
2025-04-01 15:15:00,85.87,85.94,85.82,85.86,26883.0,85.4397,85.5093,85.3899,85.4297,26883.0
2025-04-01 15:20:00,85.86,85.99,85.84,85.98,39287.0,85.4297,85.5591,85.4098,85.5491,39287.0
2025-04-01 15:25:00,85.98,86.0,85.94,85.94,28111.0,85.5491,85.569,85.5093,85.5093,28111.0
2025-04-01 15:30:00,85.93,86.04,85.89,85.98,43169.0,85.4994,85.6088,85.4596,85.5491,43169.0
2025-04-01 15:35:00,85.98,86.07,85.93,86.04,60769.0,85.5491,85.6387,85.4994,85.6088,60769.0
2025-04-01 15:40:00,86.03,86.09,86.02,86.08,44954.0,85.5989,85.6586,85.5889,85.6486,44954.0
2025-04-01 15:45:00,86.07,86.16,86.06,86.14,53859.0,85.6387,85.7282,85.6287,85.7083,53859.0
2025-04-01 15:50:00,86.14,86.32,86.05,86.25,162408.0,85.7083,85.8874,85.6188,85.8178,162408.0
2025-04-01 15:55:00,86.26,86.34,86.18,86.28,719114.0,85.8277,85.9073,85.7481,85.8476,719114.0
2025-04-02 09:30:00,85.5,85.97,85.5,85.95,65407.0,85.0715,85.5392,85.0715,85.5193,65407.0
2025-04-02 09:35:00,85.95,86.17,85.79,86.16,233087.0,85.5193,85.7382,85.3601,85.7282,233087.0
2025-04-02 09:40:00,86.15,86.2,85.93,86.01,112718.0,85.7183,85.768,85.4994,85.579,112718.0
2025-04-02 09:45:00,86.0,86.0,85.77,85.83,115672.0,85.569,85.569,85.3402,85.3999,115672.0
2025-04-02 09:50:00,85.83,85.91,85.71,85.72,53052.0,85.3999,85.4795,85.2805,85.2904,53052.0
2025-04-02 09:55:00,85.73,85.77,85.66,85.7,38651.0,85.3004,85.3402,85.2307,85.2705,38651.0
2025-04-02 10:00:00,85.69,85.92,85.64,85.83,71754.0,85.2606,85.4894,85.2108,85.3999,71754.0
2025-04-02 10:05:00,85.83,85.89,85.79,85.86,28248.0,85.3999,85.4596,85.3601,85.4297,28248.0
2025-04-02 10:10:00,85.87,85.92,85.82,85.9,40163.0,85.4397,85.4894,85.3899,85.4695,40163.0
2025-04-02 10:15:00,85.91,86.08,85.9,86.08,14866.0,85.4795,85.6486,85.4695,85.6486,14866.0
2025-04-02 10:20:00,86.06,86.1,85.95,86.05,28925.0,85.6287,85.6685,85.5193,85.6188,28925.0
2025-04-02 10:25:00,86.06,86.13,86.02,86.13,34328.0,85.6287,85.6984,85.5889,85.6984,34328.0
2025-04-02 10:30:00,86.12,86.22,86.1,86.21,29611.0,85.6884,85.7879,85.6685,85.778,29611.0
2025-04-02 10:35:00,86.21,86.21,86.1,86.15,22686.0,85.778,85.778,85.6685,85.7183,22686.0
2025-04-02 10:40:00,86.16,86.25,86.13,86.17,29510.0,85.7282,85.8178,85.6984,85.7382,29510.0
2025-04-02 10:45:00,86.2,86.2,86.08,86.17,18427.0,85.768,85.768,85.6486,85.7382,18427.0
2025-04-02 10:50:00,86.17,86.22,86.15,86.19,22257.0,85.7382,85.7879,85.7183,85.7581,22257.0
2025-04-02 10:55:00,86.2,86.32,86.19,86.3,22166.0,85.768,85.8874,85.7581,85.8675,22166.0
2025-04-02 11:00:00,86.3,86.33,86.22,86.33,25235.0,85.8675,85.8974,85.7879,85.8974,25235.0
2025-04-02 11:05:00,86.32,86.37,86.29,86.35,21522.0,85.8874,85.9372,85.8576,85.9173,21522.0
2025-04-02 11:10:00,86.35,86.37,86.3,86.3,26818.0,85.9173,85.9372,85.8675,85.8675,26818.0
2025-04-02 11:15:00,86.3,86.39,86.27,86.39,40154.0,85.8675,85.9571,85.8377,85.9571,40154.0
2025-04-02 11:20:00,86.38,86.46,86.38,86.44,16511.0,85.9471,86.0267,85.9471,86.0068,16511.0
2025-04-02 11:25:00,86.44,86.59,86.44,86.5,30862.0,86.0068,86.1561,86.0068,86.0665,30862.0
2025-04-02 11:30:00,86.5,86.59,86.49,86.58,15746.0,86.0665,86.1561,86.0566,86.1461,15746.0
2025-04-02 11:35:00,86.57,86.57,86.46,86.46,12687.0,86.1362,86.1362,86.0267,86.0267,12687.0
2025-04-02 11:40:00,86.48,86.48,86.33,86.35,29237.0,86.0466,86.0466,85.8974,85.9173,29237.0
2025-04-02 11:45:00,86.35,86.37,86.23,86.24,34894.0,85.9173,85.9372,85.7979,85.8078,34894.0
2025-04-02 11:50:00,86.24,86.27,86.14,86.27,13698.0,85.8078,85.8377,85.7083,85.8377,13698.0
2025-04-02 11:55:00,86.27,86.33,86.25,86.29,11441.0,85.8377,85.8974,85.8178,85.8576,11441.0
2025-04-02 12:00:00,86.31,86.39,86.29,86.37,9749.0,85.8775,85.9571,85.8576,85.9372,9749.0
2025-04-02 12:05:00,86.37,86.47,86.37,86.45,19760.0,85.9372,86.0367,85.9372,86.0168,19760.0
2025-04-02 12:10:00,86.45,86.65,86.43,86.64,23680.0,86.0168,86.2158,85.9969,86.2058,23680.0
2025-04-02 12:15:00,86.65,86.68,86.58,86.6,19257.0,86.2158,86.2456,86.1461,86.166,19257.0
2025-04-02 12:20:00,86.61,86.64,86.58,86.6,6930.0,86.176,86.2058,86.1461,86.166,6930.0
2025-04-02 12:25:00,86.59,86.66,86.55,86.65,8022.0,86.1561,86.2257,86.1163,86.2158,8022.0
2025-04-02 12:30:00,86.66,86.68,86.63,86.67,29965.0,86.2257,86.2456,86.1959,86.2357,29965.0
2025-04-02 12:35:00,86.67,86.69,86.58,86.63,27826.0,86.2357,86.2556,86.1461,86.1959,27826.0
2025-04-02 12:40:00,86.64,86.67,86.61,86.66,12726.0,86.2058,86.2357,86.176,86.2257,12726.0
2025-04-02 12:45:00,86.67,86.82,86.65,86.82,19094.0,86.2357,86.3849,86.2158,86.3849,19094.0
2025-04-02 12:50:00,86.82,86.85,86.76,86.81,61681.0,86.3849,86.4148,86.3252,86.375,61681.0
2025-04-02 12:55:00,86.8,86.87,86.77,86.83,15232.0,86.365,86.4347,86.3352,86.3949,15232.0
2025-04-02 13:00:00,86.83,86.9,86.83,86.86,16606.0,86.3949,86.4645,86.3949,86.4247,16606.0
2025-04-02 13:05:00,86.87,87.01,86.86,86.98,20104.0,86.4347,86.574,86.4247,86.5441,20104.0
2025-04-02 13:10:00,87.0,87.13,87.0,87.05,20894.0,86.564,86.6934,86.564,86.6138,20894.0
2025-04-02 13:15:00,87.06,87.06,86.97,87.0,23671.0,86.6237,86.6237,86.5342,86.564,23671.0
2025-04-02 13:20:00,86.99,87.0,86.9,86.99,42154.0,86.5541,86.564,86.4645,86.5541,42154.0
2025-04-02 13:25:00,87.0,87.0,86.93,86.93,8713.0,86.564,86.564,86.4944,86.4944,8713.0
2025-04-02 13:30:00,86.93,86.94,86.82,86.86,32050.0,86.4944,86.5043,86.3849,86.4247,32050.0
2025-04-02 13:35:00,86.84,86.84,86.73,86.79,59460.0,86.4048,86.4048,86.2954,86.3551,59460.0
2025-04-02 13:40:00,86.8,86.83,86.62,86.66,55113.0,86.365,86.3949,86.1859,86.2257,55113.0
2025-04-02 13:45:00,86.67,86.67,86.55,86.55,13539.0,86.2357,86.2357,86.1163,86.1163,13539.0
2025-04-02 13:50:00,86.56,86.6,86.5,86.6,16052.0,86.1262,86.166,86.0665,86.166,16052.0
2025-04-02 13:55:00,86.61,86.66,86.6,86.66,13762.0,86.176,86.2257,86.166,86.2257,13762.0
2025-04-02 14:00:00,86.66,86.72,86.62,86.64,47512.0,86.2257,86.2854,86.1859,86.2058,47512.0
2025-04-02 14:05:00,86.62,86.62,86.54,86.56,32868.0,86.1859,86.1859,86.1063,86.1262,32868.0
2025-04-02 14:10:00,86.57,86.57,86.5,86.54,8996.0,86.1362,86.1362,86.0665,86.1063,8996.0
2025-04-02 14:15:00,86.55,86.56,86.46,86.47,9666.0,86.1163,86.1262,86.0267,86.0367,9666.0
2025-04-02 14:20:00,86.47,86.51,86.44,86.47,14979.0,86.0367,86.0765,86.0068,86.0367,14979.0
2025-04-02 14:25:00,86.47,86.49,86.31,86.32,15825.0,86.0367,86.0566,85.8775,85.8874,15825.0
2025-04-02 14:30:00,86.3,86.44,86.3,86.43,8713.0,85.8675,86.0068,85.8675,85.9969,8713.0
2025-04-02 14:35:00,86.43,86.63,86.42,86.62,21330.0,85.9969,86.1959,85.9869,86.1859,21330.0
2025-04-02 14:40:00,86.63,86.74,86.61,86.69,14284.0,86.1959,86.3053,86.176,86.2556,14284.0
2025-04-02 14:45:00,86.69,86.69,86.6,86.65,15164.0,86.2556,86.2556,86.166,86.2158,15164.0
2025-04-02 14:50:00,86.66,86.66,86.55,86.6,8116.0,86.2257,86.2257,86.1163,86.166,8116.0
2025-04-02 14:55:00,86.57,86.57,86.34,86.34,15695.0,86.1362,86.1362,85.9073,85.9073,15695.0
2025-04-02 15:00:00,86.34,86.56,86.34,86.55,25800.0,85.9073,86.1262,85.9073,86.1163,25800.0
2025-04-02 15:05:00,86.55,86.57,86.47,86.53,18632.0,86.1163,86.1362,86.0367,86.0964,18632.0
2025-04-02 15:10:00,86.52,86.55,86.48,86.49,21295.0,86.0864,86.1163,86.0466,86.0566,21295.0
2025-04-02 15:15:00,86.48,86.53,86.45,86.5,15133.0,86.0466,86.0964,86.0168,86.0665,15133.0
2025-04-02 15:20:00,86.51,86.64,86.51,86.6,16791.0,86.0765,86.2058,86.0765,86.166,16791.0
2025-04-02 15:25:00,86.6,86.69,86.54,86.65,24837.0,86.166,86.2556,86.1063,86.2158,24837.0
2025-04-02 15:30:00,86.65,86.77,86.61,86.75,27159.0,86.2158,86.3352,86.176,86.3153,27159.0
2025-04-02 15:35:00,86.74,86.83,86.68,86.76,33396.0,86.3053,86.3949,86.2456,86.3252,33396.0
2025-04-02 15:40:00,86.76,86.87,86.74,86.86,47865.0,86.3252,86.4347,86.3053,86.4247,47865.0
2025-04-02 15:45:00,86.86,86.96,86.86,86.94,34483.0,86.4247,86.5242,86.4247,86.5043,34483.0
2025-04-02 15:50:00,86.94,87.05,86.83,87.01,220203.0,86.5043,86.6138,86.3949,86.574,220203.0
2025-04-02 15:55:00,87.01,87.09,86.96,86.98,1126221.0,86.574,86.6536,86.5242,86.5441,1126221.0
2025-04-03 09:30:00,84.22,84.78,84.22,84.44,193243.0,83.7979,84.3551,83.7979,84.0168,193243.0
2025-04-03 09:35:00,84.44,84.77,84.38,84.73,135614.0,84.0168,84.3452,83.9571,84.3054,135614.0
2025-04-03 09:40:00,84.73,84.75,84.4,84.44,86461.0,84.3054,84.3253,83.977,84.0168,86461.0
2025-04-03 09:45:00,84.45,84.46,84.19,84.19,127527.0,84.0268,84.0367,83.7681,83.7681,127527.0
2025-04-03 09:50:00,84.21,84.4,83.93,83.97,77083.0,83.788,83.977,83.5094,83.5492,77083.0
2025-04-03 09:55:00,83.97,84.02,83.7,83.83,90156.0,83.5492,83.5989,83.2805,83.4099,90156.0
2025-04-03 10:00:00,83.77,83.83,83.53,83.57,156634.0,83.3502,83.4099,83.1114,83.1512,156634.0
2025-04-03 10:05:00,83.61,83.77,83.52,83.59,98530.0,83.191,83.3502,83.1014,83.1711,98530.0
2025-04-03 10:10:00,83.59,83.66,83.52,83.58,67791.0,83.1711,83.2407,83.1014,83.1611,67791.0
2025-04-03 10:15:00,83.59,83.75,83.51,83.55,85572.0,83.1711,83.3303,83.0915,83.1313,85572.0
2025-04-03 10:20:00,83.52,83.57,83.44,83.55,51894.0,83.1014,83.1512,83.0218,83.1313,51894.0
2025-04-03 10:25:00,83.55,83.79,83.53,83.75,80726.0,83.1313,83.3701,83.1114,83.3303,80726.0
2025-04-03 10:30:00,83.74,83.95,83.71,83.77,50866.0,83.3203,83.5293,83.2905,83.3502,50866.0
2025-04-03 10:35:00,83.76,83.9,83.74,83.76,49795.0,83.3402,83.4795,83.3203,83.3402,49795.0
2025-04-03 10:40:00,83.76,83.88,83.63,83.79,93923.0,83.3402,83.4596,83.2109,83.3701,93923.0
2025-04-03 10:45:00,83.79,83.79,83.61,83.68,61153.0,83.3701,83.3701,83.191,83.2606,61153.0
2025-04-03 10:50:00,83.68,83.69,83.46,83.49,64275.0,83.2606,83.2706,83.0417,83.0716,64275.0
2025-04-03 10:55:00,83.5,83.55,83.44,83.44,82233.0,83.0815,83.1313,83.0218,83.0218,82233.0
2025-04-03 11:00:00,83.43,83.5,83.37,83.48,93340.0,83.0119,83.0815,82.9522,83.0616,93340.0
2025-04-03 11:05:00,83.47,83.47,83.34,83.4,68868.0,83.0517,83.0517,82.9223,82.982,68868.0
2025-04-03 11:10:00,83.39,83.68,83.39,83.56,66448.0,82.9721,83.2606,82.9721,83.1412,66448.0
2025-04-03 11:15:00,83.56,83.76,83.56,83.68,49986.0,83.1412,83.3402,83.1412,83.2606,49986.0
2025-04-03 11:20:00,83.66,83.74,83.57,83.68,56792.0,83.2407,83.3203,83.1512,83.2606,56792.0
2025-04-03 11:25:00,83.67,83.76,83.6,83.66,127278.0,83.2507,83.3402,83.181,83.2407,127278.0
2025-04-03 11:30:00,83.65,83.71,83.55,83.65,174566.0,83.2308,83.2905,83.1313,83.2308,174566.0
2025-04-03 11:35:00,83.64,83.85,83.51,83.84,90455.0,83.2208,83.4298,83.0915,83.4198,90455.0
2025-04-03 11:40:00,83.85,84.04,83.82,84.02,88398.0,83.4298,83.6188,83.3999,83.5989,88398.0
2025-04-03 11:45:00,84.0,84.05,83.78,83.87,95067.0,83.579,83.6288,83.3601,83.4497,95067.0
2025-04-03 11:50:00,83.87,83.91,83.71,83.91,77027.0,83.4497,83.4895,83.2905,83.4895,77027.0
2025-04-03 11:55:00,83.93,84.14,83.89,84.07,120101.0,83.5094,83.7183,83.4696,83.6487,120101.0
2025-04-03 12:00:00,84.05,84.25,84.0,84.03,128790.0,83.6288,83.8278,83.579,83.6089,128790.0
2025-04-03 12:05:00,84.04,84.15,83.92,83.96,41586.0,83.6188,83.7283,83.4994,83.5392,41586.0
2025-04-03 12:10:00,83.97,84.16,83.94,84.15,55280.0,83.5492,83.7382,83.5193,83.7283,55280.0
2025-04-03 12:15:00,84.15,84.32,84.12,84.29,78254.0,83.7283,83.8974,83.6984,83.8676,78254.0
2025-04-03 12:20:00,84.28,84.29,84.18,84.24,30036.0,83.8576,83.8676,83.7581,83.8178,30036.0
2025-04-03 12:25:00,84.25,84.27,84.06,84.27,53827.0,83.8278,83.8477,83.6387,83.8477,53827.0
2025-04-03 12:30:00,84.27,84.32,84.06,84.06,92608.0,83.8477,83.8974,83.6387,83.6387,92608.0
2025-04-03 12:35:00,84.08,84.1,83.95,84.04,424953.0,83.6586,83.6785,83.5293,83.6188,424953.0
2025-04-03 12:40:00,84.03,84.22,83.99,84.03,210847.0,83.6089,83.7979,83.5691,83.6089,210847.0
2025-04-03 12:45:00,84.02,84.13,83.98,84.13,37863.0,83.5989,83.7084,83.5591,83.7084,37863.0
2025-04-03 12:50:00,84.12,84.14,83.88,83.92,70521.0,83.6984,83.7183,83.4596,83.4994,70521.0
2025-04-03 12:55:00,83.9,83.91,83.84,83.86,51100.0,83.4795,83.4895,83.4198,83.4397,51100.0
2025-04-03 13:00:00,83.87,83.91,83.74,83.83,52385.0,83.4497,83.4895,83.3203,83.4099,52385.0
2025-04-03 13:05:00,83.84,83.96,83.82,83.82,56948.0,83.4198,83.5392,83.3999,83.3999,56948.0
2025-04-03 13:10:00,83.81,83.86,83.68,83.8,68007.0,83.39,83.4397,83.2606,83.38,68007.0
2025-04-03 13:15:00,83.8,83.86,83.78,83.81,65326.0,83.38,83.4397,83.3601,83.39,65326.0
2025-04-03 13:20:00,83.82,83.86,83.65,83.69,116586.0,83.3999,83.4397,83.2308,83.2706,116586.0
2025-04-03 13:25:00,83.7,83.71,83.63,83.68,54306.0,83.2805,83.2905,83.2109,83.2606,54306.0
2025-04-03 13:30:00,83.67,83.73,83.64,83.73,39732.0,83.2507,83.3104,83.2208,83.3104,39732.0
2025-04-03 13:35:00,83.73,83.88,83.73,83.81,32518.0,83.3104,83.4596,83.3104,83.39,32518.0
2025-04-03 13:40:00,83.81,83.91,83.78,83.9,44778.0,83.39,83.4895,83.3601,83.4795,44778.0
2025-04-03 13:45:00,83.89,83.93,83.76,83.81,31623.0,83.4696,83.5094,83.3402,83.39,31623.0
2025-04-03 13:50:00,83.82,83.82,83.7,83.75,36514.0,83.3999,83.3999,83.2805,83.3303,36514.0
2025-04-03 13:55:00,83.75,83.75,83.63,83.63,24648.0,83.3303,83.3303,83.2109,83.2109,24648.0
2025-04-03 14:00:00,83.63,83.75,83.62,83.62,42096.0,83.2109,83.3303,83.2009,83.2009,42096.0
2025-04-03 14:05:00,83.62,83.62,83.5,83.56,48058.0,83.2009,83.2009,83.0815,83.1412,48058.0
2025-04-03 14:10:00,83.56,83.59,83.42,83.43,33173.0,83.1412,83.1711,83.0019,83.0119,33173.0
2025-04-03 14:15:00,83.43,83.49,83.39,83.44,32290.0,83.0119,83.0716,82.9721,83.0218,32290.0
2025-04-03 14:20:00,83.43,83.55,83.41,83.46,22743.0,83.0119,83.1313,82.992,83.0417,22743.0
2025-04-03 14:25:00,83.47,83.53,83.46,83.48,33220.0,83.0517,83.1114,83.0417,83.0616,33220.0
2025-04-03 14:30:00,83.48,83.55,83.31,83.37,167666.0,83.0616,83.1313,82.8925,82.9522,167666.0
2025-04-03 14:35:00,83.37,83.59,83.35,83.54,59471.0,82.9522,83.1711,82.9323,83.1213,59471.0
2025-04-03 14:40:00,83.53,83.65,83.5,83.62,70152.0,83.1114,83.2308,83.0815,83.2009,70152.0
2025-04-03 14:45:00,83.62,83.66,83.51,83.63,62947.0,83.2009,83.2407,83.0915,83.2109,62947.0
2025-04-03 14:50:00,83.63,83.64,83.43,83.47,67876.0,83.2109,83.2208,83.0119,83.0517,67876.0
2025-04-03 14:55:00,83.46,83.56,83.41,83.55,55885.0,83.0417,83.1412,82.992,83.1313,55885.0
2025-04-03 15:00:00,83.53,83.62,83.44,83.52,89579.0,83.1114,83.2009,83.0218,83.1014,89579.0
2025-04-03 15:05:00,83.52,83.62,83.52,83.58,45816.0,83.1014,83.2009,83.1014,83.1611,45816.0
2025-04-03 15:10:00,83.59,83.64,83.44,83.44,115665.0,83.1711,83.2208,83.0218,83.0218,115665.0
2025-04-03 15:15:00,83.44,83.44,83.04,83.26,125698.0,83.0218,83.0218,82.6239,82.8427,125698.0
2025-04-03 15:20:00,83.26,83.31,83.07,83.19,157329.0,82.8427,82.8925,82.6537,82.7731,157329.0
2025-04-03 15:25:00,83.18,83.21,83.03,83.13,83301.0,82.7632,82.793,82.6139,82.7134,83301.0
2025-04-03 15:30:00,83.13,83.15,82.94,82.98,123939.0,82.7134,82.7333,82.5244,82.5642,123939.0
2025-04-03 15:35:00,82.97,83.1,82.89,83.08,161126.0,82.5542,82.6836,82.4746,82.6637,161126.0
2025-04-03 15:40:00,83.07,83.24,83.02,83.23,117607.0,82.6537,82.8228,82.604,82.8129,117607.0
2025-04-03 15:45:00,83.23,83.24,82.94,83.0,162527.0,82.8129,82.8228,82.5244,82.5841,162527.0
2025-04-03 15:50:00,83.0,83.09,82.86,83.06,317236.0,82.5841,82.6736,82.4448,82.6438,317236.0
2025-04-03 15:55:00,83.06,83.1,83.0,83.06,649905.0,82.6438,82.6836,82.5841,82.6438,649905.0
2025-04-04 09:30:00,81.09,81.28,80.24,80.36,258462.0,80.6836,80.8727,79.8379,79.9573,258462.0
2025-04-04 09:35:00,80.39,80.39,79.81,80.02,392323.0,79.9871,79.9871,79.41,79.619,392323.0
2025-04-04 09:40:00,80.0,80.18,79.7,79.95,223079.0,79.5991,79.7782,79.3006,79.5493,223079.0
2025-04-04 09:45:00,79.94,80.29,79.76,79.76,186064.0,79.5394,79.8876,79.3603,79.3603,186064.0
2025-04-04 09:50:00,79.77,80.02,79.72,79.79,174920.0,79.3702,79.619,79.3205,79.3901,174920.0
2025-04-04 09:55:00,79.78,80.29,79.71,79.99,253246.0,79.3802,79.8876,79.3105,79.5891,253246.0
2025-04-04 10:00:00,79.98,80.04,79.59,79.63,131612.0,79.5792,79.6389,79.1911,79.2309,131612.0
2025-04-04 10:05:00,79.63,79.68,79.44,79.46,103920.0,79.2309,79.2807,79.0419,79.0618,103920.0
2025-04-04 10:10:00,79.45,79.49,79.17,79.2,175571.0,79.0518,79.0916,78.7732,78.8031,175571.0
2025-04-04 10:15:00,79.19,79.29,79.03,79.06,108351.0,78.7931,78.8926,78.6339,78.6638,108351.0
2025-04-04 10:20:00,79.07,79.16,78.99,79.11,147195.0,78.6737,78.7633,78.5941,78.7135,147195.0
2025-04-04 10:25:00,79.07,79.17,78.9,78.92,92100.0,78.6737,78.7732,78.5046,78.5245,92100.0
2025-04-04 10:30:00,78.89,79.05,78.78,78.8,142767.0,78.4946,78.6538,78.3852,78.4051,142767.0
2025-04-04 10:35:00,78.8,78.84,78.56,78.82,140055.0,78.4051,78.4449,78.1663,78.425,140055.0
2025-04-04 10:40:00,78.81,78.81,78.41,78.41,171855.0,78.4151,78.4151,78.0171,78.0171,171855.0
2025-04-04 10:45:00,78.4,78.42,78.05,78.05,148224.0,78.0071,78.027,77.6589,77.6589,148224.0
2025-04-04 10:50:00,78.04,78.76,77.93,78.63,396363.0,77.6489,78.3653,77.5395,78.236,396363.0
2025-04-04 10:55:00,78.61,78.94,78.54,78.81,252731.0,78.2161,78.5444,78.1464,78.4151,252731.0
2025-04-04 11:00:00,78.79,79.69,78.73,79.63,524477.0,78.3952,79.2906,78.3355,79.2309,524477.0
2025-04-04 11:05:00,79.64,79.68,79.27,79.42,154097.0,79.2409,79.2807,78.8727,79.022,154097.0
2025-04-04 11:10:00,79.44,79.98,79.33,79.81,386458.0,79.0419,79.5792,78.9324,79.41,386458.0
2025-04-04 11:15:00,79.81,80.22,79.8,79.89,204740.0,79.41,79.818,79.4001,79.4896,204740.0
2025-04-04 11:20:00,79.91,80.31,79.91,80.15,137583.0,79.5095,79.9075,79.5095,79.7483,137583.0
2025-04-04 11:25:00,80.14,80.14,79.35,79.36,267882.0,79.7384,79.7384,78.9523,78.9623,267882.0
2025-04-04 11:30:00,79.38,79.62,79.26,79.33,161493.0,78.9822,79.221,78.8628,78.9324,161493.0
2025-04-04 11:35:00,79.34,79.39,78.97,79.19,158785.0,78.9424,78.9921,78.5742,78.7931,158785.0
2025-04-04 11:40:00,79.17,79.36,79.05,79.24,139062.0,78.7732,78.9623,78.6538,78.8429,139062.0
2025-04-04 11:45:00,79.19,79.42,79.03,79.33,137978.0,78.7931,79.022,78.6339,78.9324,137978.0
2025-04-04 11:50:00,79.32,79.45,79.0,79.06,72665.0,78.9225,79.0518,78.6041,78.6638,72665.0
2025-04-04 11:55:00,79.07,79.23,78.85,78.87,117714.0,78.6737,78.8329,78.4548,78.4747,117714.0
2025-04-04 12:00:00,78.88,79.13,78.86,78.86,159369.0,78.4847,78.7334,78.4648,78.4648,159369.0
2025-04-04 12:05:00,78.87,79.33,78.87,79.05,94439.0,78.4747,78.9324,78.4747,78.6538,94439.0
2025-04-04 12:10:00,79.03,79.31,78.99,79.16,182997.0,78.6339,78.9125,78.5941,78.7633,182997.0
2025-04-04 12:15:00,79.17,79.21,78.75,78.78,101841.0,78.7732,78.813,78.3554,78.3852,101841.0
2025-04-04 12:20:00,78.78,78.87,78.7,78.81,65921.0,78.3852,78.4747,78.3056,78.4151,65921.0
2025-04-04 12:25:00,78.81,78.88,78.72,78.83,91921.0,78.4151,78.4847,78.3255,78.435,91921.0
2025-04-04 12:30:00,78.82,78.9,78.64,78.64,165257.0,78.425,78.5046,78.2459,78.2459,165257.0
2025-04-04 12:35:00,78.64,79.12,78.61,79.0,147060.0,78.2459,78.7235,78.2161,78.6041,147060.0
2025-04-04 12:40:00,79.02,79.19,78.83,78.83,90983.0,78.624,78.7931,78.435,78.435,90983.0
2025-04-04 12:45:00,78.83,78.84,78.69,78.73,68898.0,78.435,78.4449,78.2957,78.3355,68898.0
2025-04-04 12:50:00,78.73,78.84,78.66,78.8,62241.0,78.3355,78.4449,78.2658,78.4051,62241.0
2025-04-04 12:55:00,78.79,78.92,78.71,78.72,85118.0,78.3952,78.5245,78.3156,78.3255,85118.0
2025-04-04 13:00:00,78.71,78.99,78.63,78.77,97633.0,78.3156,78.5941,78.236,78.3753,97633.0
2025-04-04 13:05:00,78.78,78.84,78.61,78.63,57919.0,78.3852,78.4449,78.2161,78.236,57919.0
2025-04-04 13:10:00,78.64,78.65,78.23,78.27,114446.0,78.2459,78.2559,77.838,77.8778,114446.0
2025-04-04 13:15:00,78.27,78.27,78.01,78.17,64321.0,77.8778,77.8778,77.6191,77.7783,64321.0
2025-04-04 13:20:00,78.19,78.43,78.17,78.43,59363.0,77.7982,78.037,77.7783,78.037,59363.0
2025-04-04 13:25:00,78.43,78.64,78.43,78.57,99560.0,78.037,78.2459,78.037,78.1763,99560.0
2025-04-04 13:30:00,78.56,78.58,78.28,78.48,167991.0,78.1663,78.1862,77.8877,78.0867,167991.0
2025-04-04 13:35:00,78.49,78.85,78.46,78.79,64186.0,78.0967,78.4548,78.0668,78.3952,64186.0
2025-04-04 13:40:00,78.78,78.92,78.67,78.68,68035.0,78.3852,78.5245,78.2758,78.2857,68035.0
2025-04-04 13:45:00,78.69,78.96,78.6,78.92,64815.0,78.2957,78.5643,78.2061,78.5245,64815.0
2025-04-04 13:50:00,78.92,78.94,78.66,78.78,78208.0,78.5245,78.5444,78.2658,78.3852,78208.0
2025-04-04 13:55:00,78.77,78.97,78.59,78.96,90032.0,78.3753,78.5742,78.1962,78.5643,90032.0
2025-04-04 14:00:00,78.97,79.19,78.96,79.0,101464.0,78.5742,78.7931,78.5643,78.6041,101464.0
2025-04-04 14:05:00,79.0,79.07,78.77,78.81,112387.0,78.6041,78.6737,78.3753,78.4151,112387.0
2025-04-04 14:10:00,78.81,78.85,78.68,78.7,67100.0,78.4151,78.4548,78.2857,78.3056,67100.0
2025-04-04 14:15:00,78.7,78.7,78.47,78.5,81836.0,78.3056,78.3056,78.0768,78.1066,81836.0
2025-04-04 14:20:00,78.5,78.52,78.29,78.32,65997.0,78.1066,78.1265,77.8977,77.9275,65997.0
2025-04-04 14:25:00,78.32,78.34,78.13,78.17,50076.0,77.9275,77.9474,77.7385,77.7783,50076.0
2025-04-04 14:30:00,78.16,78.18,77.99,78.09,52380.0,77.7683,77.7882,77.5992,77.6987,52380.0
2025-04-04 14:35:00,78.09,78.15,77.86,77.89,78062.0,77.6987,77.7584,77.4698,77.4997,78062.0
2025-04-04 14:40:00,77.89,77.94,77.69,77.73,112826.0,77.4997,77.5494,77.3007,77.3405,112826.0
2025-04-04 14:45:00,77.76,78.1,77.76,78.08,98614.0,77.3703,77.7086,77.3703,77.6887,98614.0
2025-04-04 14:50:00,78.07,78.3,77.93,78.15,123518.0,77.6788,77.9076,77.5395,77.7584,123518.0
2025-04-04 14:55:00,78.12,78.23,77.99,78.09,103191.0,77.7285,77.838,77.5992,77.6987,103191.0
2025-04-04 15:00:00,78.09,78.18,77.89,78.04,76700.0,77.6987,77.7882,77.4997,77.6489,76700.0
2025-04-04 15:05:00,78.02,78.12,77.92,78.09,59953.0,77.629,77.7285,77.5295,77.6987,59953.0
2025-04-04 15:10:00,78.12,78.44,78.04,78.38,80697.0,77.7285,78.0469,77.6489,77.9872,80697.0
2025-04-04 15:15:00,78.39,78.4,78.08,78.14,88315.0,77.9972,78.0071,77.6887,77.7484,88315.0
2025-04-04 15:20:00,78.15,78.57,78.15,78.51,106100.0,77.7584,78.1763,77.7584,78.1166,106100.0
2025-04-04 15:25:00,78.53,78.64,78.31,78.37,145474.0,78.1365,78.2459,77.9176,77.9773,145474.0
2025-04-04 15:30:00,78.34,78.61,78.28,78.59,256221.0,77.9474,78.2161,77.8877,78.1962,256221.0
2025-04-04 15:35:00,78.58,78.73,78.28,78.48,182669.0,78.1862,78.3355,77.8877,78.0867,182669.0
2025-04-04 15:40:00,78.49,78.58,78.33,78.45,192880.0,78.0967,78.1862,77.9375,78.0569,192880.0
2025-04-04 15:45:00,78.45,78.7,78.17,78.27,151264.0,78.0569,78.3056,77.7783,77.8778,151264.0
2025-04-04 15:50:00,78.25,78.26,77.8,77.85,328100.0,77.8579,77.8678,77.4101,77.4599,328100.0
2025-04-04 15:55:00,77.82,77.91,77.69,77.88,1045178.0,77.43,77.5196,77.3007,77.4897,1045178.0
2025-04-07 09:30:00,76.15,76.16,75.09,75.27,298315.0,75.7684,75.7783,74.7137,74.8928,298315.0
2025-04-07 09:35:00,75.31,75.33,74.64,74.85,308607.0,74.9326,74.9525,74.2659,74.4749,308607.0
2025-04-07 09:40:00,74.87,74.93,74.24,74.57,314509.0,74.4948,74.5545,73.868,74.1963,314509.0
2025-04-07 09:45:00,74.58,75.32,74.29,75.15,322011.0,74.2062,74.9425,73.9177,74.7734,322011.0
2025-04-07 09:50:00,75.14,75.76,75.11,75.74,212934.0,74.7634,75.3803,74.7336,75.3604,212934.0
2025-04-07 09:55:00,75.74,76.44,75.66,76.29,193419.0,75.3604,76.0569,75.2808,75.9077,193419.0
2025-04-07 10:00:00,76.27,76.48,75.86,76.05,339647.0,75.8878,76.0967,75.4798,75.6689,339647.0
2025-04-07 10:05:00,76.04,76.33,75.76,75.89,381231.0,75.6589,75.9475,75.3803,75.5097,381231.0
2025-04-07 10:10:00,75.88,79.11,75.88,78.86,909496.0,75.4997,78.7135,75.4997,78.4648,909496.0
2025-04-07 10:15:00,78.87,79.87,78.69,78.95,750781.0,78.4747,79.4697,78.2957,78.5543,750781.0
2025-04-07 10:20:00,78.94,78.94,76.79,76.92,789780.0,78.5444,78.5444,76.4052,76.5345,789780.0
2025-04-07 10:25:00,76.92,77.44,76.38,76.5,444250.0,76.5345,77.0519,75.9972,76.1166,444250.0
2025-04-07 10:30:00,76.52,77.46,76.3,76.64,536384.0,76.1365,77.0718,75.9176,76.2559,536384.0
2025-04-07 10:35:00,76.67,76.81,75.94,75.98,386407.0,76.2858,76.4251,75.5594,75.5992,386407.0
2025-04-07 10:40:00,75.96,76.6,75.92,76.56,240524.0,75.5793,76.2161,75.5395,76.1763,240524.0
2025-04-07 10:45:00,76.54,76.93,76.33,76.68,346017.0,76.1564,76.5445,75.9475,76.2957,346017.0
2025-04-07 10:50:00,76.7,77.77,76.6,77.67,347182.0,76.3156,77.3803,76.2161,77.2808,347182.0
2025-04-07 10:55:00,77.66,77.67,77.29,77.33,286258.0,77.2708,77.2808,76.9027,76.9425,286258.0
2025-04-07 11:00:00,77.35,77.88,77.14,77.62,301511.0,76.9624,77.4897,76.7534,77.231,301511.0
2025-04-07 11:05:00,77.59,77.62,76.68,76.74,229763.0,77.2012,77.231,76.2957,76.3554,229763.0
2025-04-07 11:10:00,76.7,76.9,75.91,75.96,527454.0,76.3156,76.5146,75.5296,75.5793,527454.0
2025-04-07 11:15:00,75.97,76.19,75.42,76.08,780743.0,75.5893,75.8082,75.042,75.6987,780743.0
2025-04-07 11:20:00,76.04,76.33,75.39,75.41,387889.0,75.6589,75.9475,75.0122,75.0321,387889.0
2025-04-07 11:25:00,75.42,75.63,75.19,75.19,189069.0,75.042,75.251,74.8132,74.8132,189069.0
2025-04-07 11:30:00,75.25,75.76,75.23,75.65,331868.0,74.8729,75.3803,74.853,75.2709,331868.0
2025-04-07 11:35:00,75.65,76.29,75.64,76.02,288931.0,75.2709,75.9077,75.2609,75.639,288931.0
2025-04-07 11:40:00,76.02,76.8,75.99,76.71,678066.0,75.639,76.4151,75.6092,76.3256,678066.0
2025-04-07 11:45:00,76.71,76.71,76.31,76.54,203550.0,76.3256,76.3256,75.9276,76.1564,203550.0
2025-04-07 11:50:00,76.55,76.79,76.19,76.23,223815.0,76.1664,76.4052,75.8082,75.848,223815.0
2025-04-07 11:55:00,76.24,76.48,76.2,76.22,185250.0,75.8579,76.0967,75.8181,75.838,185250.0
2025-04-07 12:00:00,76.21,76.22,75.93,76.01,197868.0,75.8281,75.838,75.5495,75.6291,197868.0
2025-04-07 12:05:00,76.05,76.05,75.7,75.78,194648.0,75.6689,75.6689,75.3206,75.4002,194648.0
2025-04-07 12:10:00,75.78,75.95,75.62,75.8,157023.0,75.4002,75.5694,75.241,75.4201,157023.0
2025-04-07 12:15:00,75.77,75.96,75.62,75.94,179093.0,75.3903,75.5793,75.241,75.5594,179093.0
2025-04-07 12:20:00,75.91,75.93,75.45,75.79,240430.0,75.5296,75.5495,75.0719,75.4102,240430.0
2025-04-07 12:25:00,75.75,76.32,75.75,76.19,154299.0,75.3704,75.9375,75.3704,75.8082,154299.0
2025-04-07 12:30:00,76.15,76.45,76.1,76.34,176319.0,75.7684,76.0669,75.7186,75.9574,176319.0
2025-04-07 12:35:00,76.35,76.37,76.05,76.06,161931.0,75.9674,75.9873,75.6689,75.6788,161931.0
2025-04-07 12:40:00,76.07,76.24,75.66,75.8,231205.0,75.6888,75.8579,75.2808,75.4201,231205.0
2025-04-07 12:45:00,75.78,75.79,75.41,75.64,202142.0,75.4002,75.4102,75.0321,75.2609,202142.0
2025-04-07 12:50:00,75.65,75.75,75.49,75.72,149536.0,75.2709,75.3704,75.1117,75.3405,149536.0
2025-04-07 12:55:00,75.72,75.77,75.33,75.49,251195.0,75.3405,75.3903,74.9525,75.1117,251195.0
2025-04-07 13:00:00,75.48,76.58,75.48,75.73,617730.0,75.1017,76.1962,75.1017,75.3505,617730.0
2025-04-07 13:05:00,75.75,75.88,75.54,75.77,125268.0,75.3704,75.4997,75.1614,75.3903,125268.0
2025-04-07 13:10:00,75.76,76.44,75.62,76.44,164783.0,75.3803,76.0569,75.241,76.0569,164783.0
2025-04-07 13:15:00,76.4,76.75,76.3,76.62,286117.0,76.0171,76.3654,75.9176,76.236,286117.0
2025-04-07 13:20:00,76.65,76.86,76.48,76.71,230038.0,76.2659,76.4748,76.0967,76.3256,230038.0
2025-04-07 13:25:00,76.67,77.11,76.57,77.07,282723.0,76.2858,76.7236,76.1863,76.6838,282723.0
2025-04-07 13:30:00,77.07,77.11,76.55,76.84,213633.0,76.6838,76.7236,76.1664,76.4549,213633.0
2025-04-07 13:35:00,76.83,77.27,76.69,77.2,269657.0,76.445,76.8828,76.3057,76.8131,269657.0
2025-04-07 13:40:00,77.19,77.34,76.87,77.34,151148.0,76.8032,76.9524,76.4848,76.9524,151148.0
2025-04-07 13:45:00,77.36,77.78,77.03,77.49,619502.0,76.9723,77.3902,76.644,77.1017,619502.0
2025-04-07 13:50:00,77.51,77.63,77.29,77.43,250448.0,77.1216,77.241,76.9027,77.042,250448.0
2025-04-07 13:55:00,77.42,77.59,77.22,77.55,167719.0,77.032,77.2012,76.833,77.1614,167719.0
2025-04-07 14:00:00,77.57,77.73,77.34,77.47,212711.0,77.1813,77.3405,76.9524,77.0818,212711.0
2025-04-07 14:05:00,77.47,77.47,77.09,77.27,166422.0,77.0818,77.0818,76.7037,76.8828,166422.0
2025-04-07 14:10:00,77.25,77.58,76.94,77.12,160944.0,76.8629,77.1912,76.5544,76.7335,160944.0
2025-04-07 14:15:00,77.11,77.52,77.05,77.42,268284.0,76.7236,77.1315,76.6639,77.032,268284.0
2025-04-07 14:20:00,77.44,77.53,77.17,77.33,131788.0,77.0519,77.1415,76.7833,76.9425,131788.0
2025-04-07 14:25:00,77.29,77.33,76.69,76.75,162892.0,76.9027,76.9425,76.3057,76.3654,162892.0
2025-04-07 14:30:00,76.76,76.97,76.76,76.9,141925.0,76.3753,76.5843,76.3753,76.5146,141925.0
2025-04-07 14:35:00,76.88,77.18,76.83,77.14,179419.0,76.4947,76.7932,76.445,76.7534,179419.0
2025-04-07 14:40:00,77.14,77.24,76.94,77.03,121763.0,76.7534,76.8529,76.5544,76.644,121763.0
2025-04-07 14:45:00,77.03,77.14,76.78,76.95,160166.0,76.644,76.7534,76.3952,76.5644,160166.0
2025-04-07 14:50:00,76.94,76.97,76.52,76.55,126124.0,76.5544,76.5843,76.1365,76.1664,126124.0
2025-04-07 14:55:00,76.55,76.6,76.36,76.46,113072.0,76.1664,76.2161,75.9773,76.0768,113072.0
2025-04-07 15:00:00,76.48,76.96,76.42,76.61,226189.0,76.0967,76.5743,76.037,76.2261,226189.0
2025-04-07 15:05:00,76.6,76.71,76.29,76.32,96459.0,76.2161,76.3256,75.9077,75.9375,96459.0
2025-04-07 15:10:00,76.3,76.46,76.19,76.34,115170.0,75.9176,76.0768,75.8082,75.9574,115170.0
2025-04-07 15:15:00,76.33,76.68,76.09,76.64,193599.0,75.9475,76.2957,75.7087,76.2559,193599.0
2025-04-07 15:20:00,76.63,76.68,76.34,76.42,136395.0,76.246,76.2957,75.9574,76.037,136395.0
2025-04-07 15:25:00,76.43,76.5,76.1,76.11,137936.0,76.047,76.1166,75.7186,75.7286,137936.0
2025-04-07 15:30:00,76.13,76.92,76.11,76.81,228766.0,75.7485,76.5345,75.7286,76.4251,228766.0
2025-04-07 15:35:00,76.81,77.05,76.65,76.67,196019.0,76.4251,76.6639,76.2659,76.2858,196019.0
2025-04-07 15:40:00,76.67,76.73,76.15,76.18,203068.0,76.2858,76.3455,75.7684,75.7982,203068.0
2025-04-07 15:45:00,76.17,76.39,76.09,76.38,249511.0,75.7883,76.0072,75.7087,75.9972,249511.0
2025-04-07 15:50:00,76.37,76.52,76.08,76.44,368722.0,75.9873,76.1365,75.6987,76.0569,368722.0
2025-04-07 15:55:00,76.44,76.68,76.41,76.58,743797.0,76.0569,76.2957,76.0271,76.1962,743797.0
2025-04-08 09:30:00,78.42,78.66,77.82,77.86,209650.0,78.027,78.2658,77.43,77.4698,209650.0
2025-04-08 09:35:00,77.85,77.9,77.38,77.85,309229.0,77.4599,77.5096,76.9922,77.4599,309229.0
2025-04-08 09:40:00,77.84,78.15,77.7,77.87,357930.0,77.4499,77.7584,77.3106,77.4798,357930.0
2025-04-08 09:45:00,77.87,77.95,77.51,77.67,248662.0,77.4798,77.5594,77.1216,77.2808,248662.0
2025-04-08 09:50:00,77.68,77.96,77.47,77.79,198211.0,77.2907,77.5693,77.0818,77.4002,198211.0
2025-04-08 09:55:00,77.8,78.05,77.73,77.92,183502.0,77.4101,77.6589,77.3405,77.5295,183502.0
2025-04-08 10:00:00,77.92,78.12,77.8,77.88,307763.0,77.5295,77.7285,77.4101,77.4897,307763.0
2025-04-08 10:05:00,77.88,78.15,77.74,78.11,157656.0,77.4897,77.7584,77.3504,77.7186,157656.0
2025-04-08 10:10:00,78.12,78.26,77.88,78.07,256669.0,77.7285,77.8678,77.4897,77.6788,256669.0
2025-04-08 10:15:00,78.05,78.26,78.0,78.07,189774.0,77.6589,77.8678,77.6091,77.6788,189774.0
2025-04-08 10:20:00,78.1,78.24,77.76,77.79,128658.0,77.7086,77.8479,77.3703,77.4002,128658.0
2025-04-08 10:25:00,77.8,78.2,77.77,78.03,189804.0,77.4101,77.8081,77.3803,77.639,189804.0
2025-04-08 10:30:00,78.05,78.12,77.87,78.01,74318.0,77.6589,77.7285,77.4798,77.6191,74318.0
2025-04-08 10:35:00,78.01,78.09,77.83,77.99,75754.0,77.6191,77.6987,77.44,77.5992,75754.0
2025-04-08 10:40:00,78.0,78.01,77.63,77.63,147046.0,77.6091,77.6191,77.241,77.241,147046.0
2025-04-08 10:45:00,77.63,77.68,77.42,77.46,133531.0,77.241,77.2907,77.032,77.0718,133531.0
2025-04-08 10:50:00,77.46,77.47,77.23,77.23,85432.0,77.0718,77.0818,76.843,76.843,85432.0
2025-04-08 10:55:00,77.27,77.27,76.98,77.01,105622.0,76.8828,76.8828,76.5942,76.6241,105622.0
2025-04-08 11:00:00,77.01,77.2,76.98,77.1,122854.0,76.6241,76.8131,76.5942,76.7136,122854.0
2025-04-08 11:05:00,77.09,77.1,76.85,76.96,147726.0,76.7037,76.7136,76.4649,76.5743,147726.0
2025-04-08 11:10:00,76.97,77.01,76.69,76.72,110625.0,76.5843,76.6241,76.3057,76.3355,110625.0
2025-04-08 11:15:00,76.72,76.77,76.44,76.73,89431.0,76.3355,76.3853,76.0569,76.3455,89431.0
2025-04-08 11:20:00,76.75,76.88,76.47,76.53,156588.0,76.3654,76.4947,76.0868,76.1465,156588.0
2025-04-08 11:25:00,76.53,76.71,76.46,76.49,102054.0,76.1465,76.3256,76.0768,76.1067,102054.0
2025-04-08 11:30:00,76.48,76.84,76.46,76.81,152378.0,76.0967,76.4549,76.0768,76.4251,152378.0
2025-04-08 11:35:00,76.8,77.16,76.74,77.08,149895.0,76.4151,76.7733,76.3554,76.6937,149895.0
2025-04-08 11:40:00,77.08,77.24,77.04,77.07,31526.0,76.6937,76.8529,76.6539,76.6838,31526.0
2025-04-08 11:45:00,77.07,77.19,76.86,76.91,69507.0,76.6838,76.8032,76.4748,76.5246,69507.0
2025-04-08 11:50:00,76.92,76.98,76.69,76.95,75936.0,76.5345,76.5942,76.3057,76.5644,75936.0
2025-04-08 11:55:00,76.96,77.13,76.91,77.11,50073.0,76.5743,76.7435,76.5246,76.7236,50073.0
2025-04-08 12:00:00,77.11,77.17,76.97,77.11,55024.0,76.7236,76.7833,76.5843,76.7236,55024.0
2025-04-08 12:05:00,77.12,77.25,77.01,77.03,81809.0,76.7335,76.8629,76.6241,76.644,81809.0
2025-04-08 12:10:00,77.04,77.21,76.99,77.01,51375.0,76.6539,76.8231,76.6042,76.6241,51375.0
2025-04-08 12:15:00,76.98,76.98,76.64,76.72,87343.0,76.5942,76.5942,76.2559,76.3355,87343.0
2025-04-08 12:20:00,76.72,76.76,76.5,76.56,57077.0,76.3355,76.3753,76.1166,76.1763,57077.0
2025-04-08 12:25:00,76.57,76.82,76.52,76.82,74211.0,76.1863,76.435,76.1365,76.435,74211.0
2025-04-08 12:30:00,76.82,76.91,76.37,76.59,229075.0,76.435,76.5246,75.9873,76.2062,229075.0
2025-04-08 12:35:00,76.65,76.68,76.16,76.2,117274.0,76.2659,76.2957,75.7783,75.8181,117274.0
2025-04-08 12:40:00,76.18,76.27,75.92,75.98,142669.0,75.7982,75.8878,75.5395,75.5992,142669.0
2025-04-08 12:45:00,75.97,76.35,75.86,76.14,357042.0,75.5893,75.9674,75.4798,75.7584,357042.0
2025-04-08 12:50:00,76.14,76.21,75.93,75.95,115697.0,75.7584,75.8281,75.5495,75.5694,115697.0
2025-04-08 12:55:00,75.95,76.12,75.57,75.58,115671.0,75.5694,75.7385,75.1913,75.2012,115671.0
2025-04-08 13:00:00,75.58,75.68,75.37,75.59,130353.0,75.2012,75.3007,74.9923,75.2112,130353.0
2025-04-08 13:05:00,75.6,75.68,75.15,75.21,114827.0,75.2211,75.3007,74.7734,74.8331,114827.0
2025-04-08 13:10:00,75.2,75.26,74.88,75.11,105198.0,74.8231,74.8828,74.5047,74.7336,105198.0
2025-04-08 13:15:00,75.1,75.41,75.1,75.23,157108.0,74.7236,75.0321,74.7236,74.853,157108.0
2025-04-08 13:20:00,75.18,75.24,75.0,75.14,92310.0,74.8032,74.8629,74.6241,74.7634,92310.0
2025-04-08 13:25:00,75.14,75.25,74.82,74.89,121914.0,74.7634,74.8729,74.445,74.5147,121914.0
2025-04-08 13:30:00,74.86,75.08,74.77,74.78,103384.0,74.4848,74.7037,74.3953,74.4052,103384.0
2025-04-08 13:35:00,74.79,75.36,74.76,75.25,451143.0,74.4152,74.9823,74.3853,74.8729,451143.0
2025-04-08 13:40:00,75.25,75.8,75.23,75.66,194874.0,74.8729,75.4201,74.853,75.2808,194874.0
2025-04-08 13:45:00,75.64,75.65,75.25,75.31,101417.0,75.2609,75.2709,74.8729,74.9326,101417.0
2025-04-08 13:50:00,75.28,75.47,75.18,75.22,88525.0,74.9027,75.0918,74.8032,74.843,88525.0
2025-04-08 13:55:00,75.21,75.44,75.2,75.41,95419.0,74.8331,75.0619,74.8231,75.0321,95419.0
2025-04-08 14:00:00,75.42,75.5,75.29,75.36,109836.0,75.042,75.1216,74.9127,74.9823,109836.0
2025-04-08 14:05:00,75.31,75.33,75.03,75.12,67086.0,74.9326,74.9525,74.654,74.7435,67086.0
2025-04-08 14:10:00,75.11,75.18,74.93,74.94,73045.0,74.7336,74.8032,74.5545,74.5644,73045.0
2025-04-08 14:15:00,74.95,75.4,74.92,75.33,140869.0,74.5744,75.0221,74.5445,74.9525,140869.0
2025-04-08 14:20:00,75.32,75.37,75.18,75.3,63883.0,74.9425,74.9923,74.8032,74.9226,63883.0
2025-04-08 14:25:00,75.28,75.28,74.81,74.86,56097.0,74.9027,74.9027,74.4351,74.4848,56097.0
2025-04-08 14:30:00,74.86,75.73,74.86,75.15,349979.0,74.4848,75.3505,74.4848,74.7734,349979.0
2025-04-08 14:35:00,75.16,75.16,74.88,75.0,78495.0,74.7833,74.7833,74.5047,74.6241,78495.0
2025-04-08 14:40:00,74.97,75.0,74.77,74.82,37163.0,74.5943,74.6241,74.3953,74.445,37163.0
2025-04-08 14:45:00,74.85,75.16,74.84,75.07,104903.0,74.4749,74.7833,74.4649,74.6938,104903.0
2025-04-08 14:50:00,75.07,75.16,74.93,74.94,66121.0,74.6938,74.7833,74.5545,74.5644,66121.0
2025-04-08 14:55:00,74.94,74.97,74.75,74.75,59784.0,74.5644,74.5943,74.3754,74.3754,59784.0
2025-04-08 15:00:00,74.74,74.81,74.61,74.64,103504.0,74.3654,74.4351,74.2361,74.2659,103504.0
2025-04-08 15:05:00,74.63,74.68,74.25,74.26,121149.0,74.256,74.3057,73.8779,73.8879,121149.0
2025-04-08 15:10:00,74.24,74.39,74.18,74.22,155212.0,73.868,74.0172,73.8083,73.8481,155212.0
2025-04-08 15:15:00,74.26,74.32,73.98,74.04,102409.0,73.8879,73.9476,73.6093,73.669,102409.0
2025-04-08 15:20:00,74.04,74.32,73.99,74.29,151361.0,73.669,73.9476,73.6192,73.9177,151361.0
2025-04-08 15:25:00,74.32,74.57,74.31,74.37,112686.0,73.9476,74.1963,73.9376,73.9973,112686.0
2025-04-08 15:30:00,74.36,74.36,74.06,74.06,110435.0,73.9874,73.9874,73.6889,73.6889,110435.0
2025-04-08 15:35:00,74.04,74.04,73.48,73.52,156596.0,73.669,73.669,73.1118,73.1516,156596.0
2025-04-08 15:40:00,73.55,73.88,73.41,73.43,185393.0,73.1814,73.5098,73.0421,73.062,185393.0
2025-04-08 15:45:00,73.43,73.52,73.12,73.12,183233.0,73.062,73.1516,72.7536,72.7536,183233.0
2025-04-08 15:50:00,73.14,74.06,73.14,74.02,580745.0,72.7735,73.6889,72.7735,73.6491,580745.0
2025-04-08 15:55:00,74.01,74.35,73.79,74.29,687455.0,73.6391,73.9774,73.4202,73.9177,687455.0
2025-04-09 09:30:00,73.86,74.47,73.86,74.22,172231.0,73.4899,74.0968,73.4899,73.8481,172231.0
2025-04-09 09:35:00,74.21,74.86,73.86,74.84,305193.0,73.8381,74.4848,73.4899,74.4649,305193.0
2025-04-09 09:40:00,74.85,75.07,74.29,74.34,227088.0,74.4749,74.6938,73.9177,73.9675,227088.0
2025-04-09 09:45:00,74.35,74.52,74.08,74.36,207887.0,73.9774,74.1465,73.7088,73.9874,207887.0
2025-04-09 09:50:00,74.35,74.73,74.29,74.57,214866.0,73.9774,74.3555,73.9177,74.1963,214866.0
2025-04-09 09:55:00,74.58,74.76,74.44,74.46,163038.0,74.2062,74.3853,74.067,74.0868,163038.0
2025-04-09 10:00:00,74.45,75.03,74.42,74.88,291226.0,74.0769,74.654,74.0471,74.5047,291226.0
2025-04-09 10:05:00,74.86,74.86,74.24,74.31,180364.0,74.4848,74.4848,73.868,73.9376,180364.0
2025-04-09 10:10:00,74.3,74.55,74.08,74.17,138029.0,73.9277,74.1764,73.7088,73.7983,138029.0
2025-04-09 10:15:00,74.18,74.48,74.18,74.43,120838.0,73.8083,74.1067,73.8083,74.057,120838.0
2025-04-09 10:20:00,74.4,74.66,74.13,74.47,161779.0,74.0272,74.2858,73.7585,74.0968,161779.0
2025-04-09 10:25:00,74.46,74.53,74.18,74.45,116784.0,74.0868,74.1565,73.8083,74.0769,116784.0
2025-04-09 10:30:00,74.51,74.85,74.43,74.77,152675.0,74.1366,74.4749,74.057,74.3953,152675.0
2025-04-09 10:35:00,74.77,74.8,74.45,74.49,70322.0,74.3953,74.4251,74.0769,74.1167,70322.0
2025-04-09 10:40:00,74.47,74.47,74.2,74.25,98937.0,74.0968,74.0968,73.8282,73.8779,98937.0
2025-04-09 10:45:00,74.25,74.72,74.2,74.27,90140.0,73.8779,74.3455,73.8282,73.8978,90140.0
2025-04-09 10:50:00,74.28,74.33,73.89,73.99,84858.0,73.9078,73.9575,73.5197,73.6192,84858.0
2025-04-09 10:55:00,73.99,74.1,73.75,73.78,108056.0,73.6192,73.7287,73.3804,73.4103,108056.0
2025-04-09 11:00:00,73.77,74.15,73.76,74.15,130862.0,73.4003,73.7784,73.3904,73.7784,130862.0
2025-04-09 11:05:00,74.12,74.5,74.06,74.35,101983.0,73.7486,74.1266,73.6889,73.9774,101983.0
2025-04-09 11:10:00,74.37,74.54,74.3,74.42,62575.0,73.9973,74.1664,73.9277,74.0471,62575.0
2025-04-09 11:15:00,74.45,74.79,74.45,74.67,109021.0,74.0769,74.4152,74.0769,74.2958,109021.0
2025-04-09 11:20:00,74.69,74.82,74.59,74.76,71520.0,74.3157,74.445,74.2162,74.3853,71520.0
2025-04-09 11:25:00,74.76,74.78,74.57,74.62,88478.0,74.3853,74.4052,74.1963,74.246,88478.0
2025-04-09 11:30:00,74.64,74.83,74.45,74.49,124809.0,74.2659,74.455,74.0769,74.1167,124809.0
2025-04-09 11:35:00,74.5,74.56,74.23,74.25,64618.0,74.1266,74.1863,73.858,73.8779,64618.0
2025-04-09 11:40:00,74.25,74.3,74.11,74.19,42653.0,73.8779,73.9277,73.7386,73.8182,42653.0
2025-04-09 11:45:00,74.22,74.74,74.21,74.57,239504.0,73.8481,74.3654,73.8381,74.1963,239504.0
2025-04-09 11:50:00,74.56,74.69,74.45,74.47,68850.0,74.1863,74.3157,74.0769,74.0968,68850.0
2025-04-09 11:55:00,74.46,74.47,74.15,74.23,71596.0,74.0868,74.0968,73.7784,73.858,71596.0
2025-04-09 12:00:00,74.24,74.37,74.11,74.23,85201.0,73.868,73.9973,73.7386,73.858,85201.0
2025-04-09 12:05:00,74.24,74.43,74.19,74.38,44462.0,73.868,74.057,73.8182,74.0073,44462.0
2025-04-09 12:10:00,74.35,74.82,74.33,74.72,71482.0,73.9774,74.445,73.9575,74.3455,71482.0
2025-04-09 12:15:00,74.73,74.79,74.66,74.72,61705.0,74.3555,74.4152,74.2858,74.3455,61705.0
2025-04-09 12:20:00,74.72,74.73,74.55,74.6,62183.0,74.3455,74.3555,74.1764,74.2261,62183.0
2025-04-09 12:25:00,74.58,74.77,74.54,74.58,89859.0,74.2062,74.3953,74.1664,74.2062,89859.0
2025-04-09 12:30:00,74.56,74.73,74.5,74.73,64377.0,74.1863,74.3555,74.1266,74.3555,64377.0
2025-04-09 12:35:00,74.73,74.81,74.61,74.73,46733.0,74.3555,74.4351,74.2361,74.3555,46733.0
2025-04-09 12:40:00,74.73,74.73,74.55,74.6,50099.0,74.3555,74.3555,74.1764,74.2261,50099.0
2025-04-09 12:45:00,74.61,74.8,74.53,74.79,85842.0,74.2361,74.4251,74.1565,74.4152,85842.0
2025-04-09 12:50:00,74.8,74.89,74.66,74.88,88435.0,74.4251,74.5147,74.2858,74.5047,88435.0
2025-04-09 12:55:00,74.86,74.98,74.74,74.77,55204.0,74.4848,74.6042,74.3654,74.3953,55204.0
2025-04-09 13:00:00,74.76,75.52,74.76,75.51,341696.0,74.3853,75.1415,74.3853,75.1316,341696.0
2025-04-09 13:05:00,75.51,75.51,74.93,74.96,134559.0,75.1316,75.1316,74.5545,74.5843,134559.0
2025-04-09 13:10:00,74.97,74.97,74.81,74.96,84253.0,74.5943,74.5943,74.4351,74.5843,84253.0
2025-04-09 13:15:00,74.98,76.48,74.31,76.23,911227.0,74.6042,76.0967,73.9376,75.848,911227.0
2025-04-09 13:20:00,76.2,78.35,75.78,78.19,1586634.0,75.8181,77.9574,75.4002,77.7982,1586634.0
2025-04-09 13:25:00,78.19,79.59,78.15,78.58,793607.0,77.7982,79.1911,77.7584,78.1862,793607.0
2025-04-09 13:30:00,78.63,79.69,78.38,79.65,459369.0,78.236,79.2906,77.9872,79.2508,459369.0
2025-04-09 13:35:00,79.64,80.28,78.85,78.87,383567.0,79.2409,79.8777,78.4548,78.4747,383567.0
2025-04-09 13:40:00,78.91,79.17,78.54,78.84,270674.0,78.5145,78.7732,78.1464,78.4449,270674.0
2025-04-09 13:45:00,78.91,79.78,78.82,79.41,284992.0,78.5145,79.3802,78.425,79.012,284992.0
2025-04-09 13:50:00,79.39,79.6,78.9,79.34,349259.0,78.9921,79.2011,78.5046,78.9424,349259.0
2025-04-09 13:55:00,79.34,80.21,79.03,80.11,242532.0,78.9424,79.808,78.6339,79.7085,242532.0
2025-04-09 14:00:00,80.13,80.64,79.82,80.14,220348.0,79.7284,80.2359,79.42,79.7384,220348.0
2025-04-09 14:05:00,80.13,80.29,79.34,79.77,239511.0,79.7284,79.8876,78.9424,79.3702,239511.0
2025-04-09 14:10:00,79.75,80.29,79.67,79.96,234460.0,79.3503,79.8876,79.2707,79.5593,234460.0
2025-04-09 14:15:00,79.95,80.51,79.73,80.07,315359.0,79.5493,80.1065,79.3304,79.6687,315359.0
2025-04-09 14:20:00,80.08,80.59,79.86,80.48,267758.0,79.6787,80.1861,79.4598,80.0767,267758.0
2025-04-09 14:25:00,80.45,80.84,80.3,80.61,286572.0,80.0468,80.4349,79.8976,80.206,286572.0
2025-04-09 14:30:00,80.62,80.86,80.12,80.29,207743.0,80.216,80.4548,79.7185,79.8876,207743.0
2025-04-09 14:35:00,80.34,80.57,80.14,80.31,209799.0,79.9374,80.1662,79.7384,79.9075,209799.0
2025-04-09 14:40:00,80.27,80.39,79.64,79.72,172746.0,79.8677,79.9871,79.2409,79.3205,172746.0
2025-04-09 14:45:00,79.74,80.16,79.43,79.99,401003.0,79.3404,79.7583,79.0319,79.5891,401003.0
2025-04-09 14:50:00,80.03,80.3,79.69,79.69,267372.0,79.6289,79.8976,79.2906,79.2906,267372.0
2025-04-09 14:55:00,79.7,79.88,79.37,79.41,236841.0,79.3006,79.4797,78.9722,79.012,236841.0
2025-04-09 15:00:00,79.4,80.08,79.29,80.05,316114.0,79.0021,79.6787,78.8926,79.6488,316114.0
2025-04-09 15:05:00,80.02,80.21,79.9,80.09,301759.0,79.619,79.808,79.4996,79.6886,301759.0
2025-04-09 15:10:00,80.09,80.46,80.07,80.39,231171.0,79.6886,80.0568,79.6687,79.9871,231171.0
2025-04-09 15:15:00,80.39,80.49,80.02,80.28,213931.0,79.9871,80.0866,79.619,79.8777,213931.0
2025-04-09 15:20:00,80.26,80.57,80.24,80.44,186490.0,79.8578,80.1662,79.8379,80.0369,186490.0
2025-04-09 15:25:00,80.46,80.69,80.28,80.43,176533.0,80.0568,80.2856,79.8777,80.0269,176533.0
2025-04-09 15:30:00,80.42,80.81,80.34,80.7,232224.0,80.017,80.405,79.9374,80.2956,232224.0
2025-04-09 15:35:00,80.71,80.71,80.16,80.38,407701.0,80.3055,80.3055,79.7583,79.9772,407701.0
2025-04-09 15:40:00,80.38,80.63,80.34,80.6,188028.0,79.9772,80.2259,79.9374,80.1961,188028.0
2025-04-09 15:45:00,80.6,80.76,80.31,80.76,207434.0,80.1961,80.3553,79.9075,80.3553,207434.0
2025-04-09 15:50:00,80.78,81.17,80.69,80.73,390949.0,80.3752,80.7632,80.2856,80.3254,390949.0
2025-04-09 15:55:00,80.72,80.91,80.54,80.72,834699.0,80.3155,80.5045,80.1364,80.3155,834699.0
2025-04-10 09:30:00,79.47,79.5,79.02,79.07,379715.0,79.0717,79.1016,78.624,78.6737,379715.0
2025-04-10 09:35:00,79.07,79.27,78.77,79.05,294894.0,78.6737,78.8727,78.3753,78.6538,294894.0
2025-04-10 09:40:00,79.05,79.05,78.56,78.88,176660.0,78.6538,78.6538,78.1663,78.4847,176660.0
2025-04-10 09:45:00,78.87,79.23,78.86,79.07,212338.0,78.4747,78.8329,78.4648,78.6737,212338.0
2025-04-10 09:50:00,79.06,79.31,78.8,78.93,223568.0,78.6638,78.9125,78.4051,78.5344,223568.0
2025-04-10 09:55:00,78.91,78.99,78.7,78.72,86808.0,78.5145,78.5941,78.3056,78.3255,86808.0
2025-04-10 10:00:00,78.72,78.91,78.4,78.62,239451.0,78.3255,78.5145,78.0071,78.226,239451.0
2025-04-10 10:05:00,78.62,78.92,78.46,78.69,275981.0,78.226,78.5245,78.0668,78.2957,275981.0
2025-04-10 10:10:00,78.7,78.7,78.32,78.52,97418.0,78.3056,78.3056,77.9275,78.1265,97418.0
2025-04-10 10:15:00,78.53,78.78,78.53,78.55,141932.0,78.1365,78.3852,78.1365,78.1564,141932.0
2025-04-10 10:20:00,78.56,78.93,78.53,78.91,115720.0,78.1663,78.5344,78.1365,78.5145,115720.0
2025-04-10 10:25:00,78.91,79.06,78.53,78.55,143004.0,78.5145,78.6638,78.1365,78.1564,143004.0
2025-04-10 10:30:00,78.55,78.96,78.55,78.94,84184.0,78.1564,78.5643,78.1564,78.5444,84184.0
2025-04-10 10:35:00,78.93,79.05,78.83,78.9,72815.0,78.5344,78.6538,78.435,78.5046,72815.0
2025-04-10 10:40:00,78.89,79.07,78.75,78.79,66547.0,78.4946,78.6737,78.3554,78.3952,66547.0
2025-04-10 10:45:00,78.79,78.82,78.59,78.69,50412.0,78.3952,78.425,78.1962,78.2957,50412.0
2025-04-10 10:50:00,78.65,78.75,78.47,78.61,87662.0,78.2559,78.3554,78.0768,78.2161,87662.0
2025-04-10 10:55:00,78.62,78.71,78.34,78.36,119898.0,78.226,78.3156,77.9474,77.9673,119898.0
2025-04-10 11:00:00,78.36,78.48,78.31,78.38,92984.0,77.9673,78.0867,77.9176,77.9872,92984.0
2025-04-10 11:05:00,78.35,78.67,78.31,78.65,87479.0,77.9574,78.2758,77.9176,78.2559,87479.0
2025-04-10 11:10:00,78.64,78.69,78.36,78.4,49690.0,78.2459,78.2957,77.9673,78.0071,49690.0
2025-04-10 11:15:00,78.4,78.45,78.21,78.29,82787.0,78.0071,78.0569,77.8181,77.8977,82787.0
2025-04-10 11:20:00,78.29,78.32,78.16,78.22,153916.0,77.8977,77.9275,77.7683,77.828,153916.0
2025-04-10 11:25:00,78.21,78.26,78.09,78.12,78258.0,77.8181,77.8678,77.6987,77.7285,78258.0
2025-04-10 11:30:00,78.12,78.19,77.89,78.07,107648.0,77.7285,77.7982,77.4997,77.6788,107648.0
2025-04-10 11:35:00,78.07,78.12,77.77,77.8,87603.0,77.6788,77.7285,77.3803,77.4101,87603.0
2025-04-10 11:40:00,77.8,78.04,77.79,77.83,100135.0,77.4101,77.6489,77.4002,77.44,100135.0
2025-04-10 11:45:00,77.82,77.94,77.76,77.78,72270.0,77.43,77.5494,77.3703,77.3902,72270.0
2025-04-10 11:50:00,77.76,77.84,77.57,77.84,116236.0,77.3703,77.4499,77.1813,77.4499,116236.0
2025-04-10 11:55:00,77.85,77.88,77.36,77.51,89032.0,77.4599,77.4897,76.9723,77.1216,89032.0
2025-04-10 12:00:00,77.49,77.8,77.19,77.23,173861.0,77.1017,77.4101,76.8032,76.843,173861.0
2025-04-10 12:05:00,77.21,77.52,77.14,77.39,161383.0,76.8231,77.1315,76.7534,77.0022,161383.0
2025-04-10 12:10:00,77.38,77.49,77.14,77.18,169021.0,76.9922,77.1017,76.7534,76.7932,169021.0
2025-04-10 12:15:00,77.18,77.21,76.9,76.99,84933.0,76.7932,76.8231,76.5146,76.6042,84933.0
2025-04-10 12:20:00,76.96,76.97,76.43,76.78,121828.0,76.5743,76.5843,76.047,76.3952,121828.0
2025-04-10 12:25:00,76.8,76.87,76.34,76.61,169485.0,76.4151,76.4848,75.9574,76.2261,169485.0
2025-04-10 12:30:00,76.6,77.38,76.57,77.35,202362.0,76.2161,76.9922,76.1863,76.9624,202362.0
2025-04-10 12:35:00,77.34,77.57,77.14,77.44,135915.0,76.9524,77.1813,76.7534,77.0519,135915.0
2025-04-10 12:40:00,77.44,77.54,77.24,77.53,296373.0,77.0519,77.1514,76.8529,77.1415,296373.0
2025-04-10 12:45:00,77.52,77.93,77.16,77.8,184773.0,77.1315,77.5395,76.7733,77.4101,184773.0
2025-04-10 12:50:00,77.83,77.97,77.49,77.57,196883.0,77.44,77.5793,77.1017,77.1813,196883.0
2025-04-10 12:55:00,77.58,77.81,77.52,77.75,78468.0,77.1912,77.4201,77.1315,77.3604,78468.0
2025-04-10 13:00:00,77.74,78.44,77.6,77.95,401164.0,77.3504,78.0469,77.2111,77.5594,401164.0
2025-04-10 13:05:00,77.88,77.9,77.37,77.39,106261.0,77.4897,77.5096,76.9823,77.0022,106261.0
2025-04-10 13:10:00,77.41,77.43,76.84,76.98,162557.0,77.0221,77.042,76.4549,76.5942,162557.0
2025-04-10 13:15:00,76.96,77.06,76.8,77.03,88222.0,76.5743,76.6738,76.4151,76.644,88222.0
2025-04-10 13:20:00,77.05,77.22,76.68,77.05,215724.0,76.6639,76.833,76.2957,76.6639,215724.0
2025-04-10 13:25:00,77.08,77.51,77.02,77.47,111580.0,76.6937,77.1216,76.634,77.0818,111580.0
2025-04-10 13:30:00,77.46,77.73,77.35,77.45,133205.0,77.0718,77.3405,76.9624,77.0619,133205.0
2025-04-10 13:35:00,77.44,77.86,77.41,77.51,117556.0,77.0519,77.4698,77.0221,77.1216,117556.0
2025-04-10 13:40:00,77.52,78.1,77.47,78.06,95406.0,77.1315,77.7086,77.0818,77.6688,95406.0
2025-04-10 13:45:00,78.04,78.43,77.91,77.97,193800.0,77.6489,78.037,77.5196,77.5793,193800.0
2025-04-10 13:50:00,78.0,78.22,77.73,78.17,186833.0,77.6091,77.828,77.3405,77.7783,186833.0
2025-04-10 13:55:00,78.17,78.39,78.16,78.18,86523.0,77.7783,77.9972,77.7683,77.7882,86523.0
2025-04-10 14:00:00,78.2,78.73,78.11,78.62,139804.0,77.8081,78.3355,77.7186,78.226,139804.0
2025-04-10 14:05:00,78.64,78.74,78.06,78.12,165783.0,78.2459,78.3454,77.6688,77.7285,165783.0
2025-04-10 14:10:00,78.1,78.18,77.77,77.82,141466.0,77.7086,77.7882,77.3803,77.43,141466.0
2025-04-10 14:15:00,77.82,78.3,77.77,78.16,105726.0,77.43,77.9076,77.3803,77.7683,105726.0
2025-04-10 14:20:00,78.19,78.85,78.19,78.71,126966.0,77.7982,78.4548,77.7982,78.3156,126966.0
2025-04-10 14:25:00,78.69,78.95,78.54,78.86,159705.0,78.2957,78.5543,78.1464,78.4648,159705.0
2025-04-10 14:30:00,78.9,79.03,78.65,78.68,104814.0,78.5046,78.6339,78.2559,78.2857,104814.0
2025-04-10 14:35:00,78.66,78.74,78.46,78.66,72270.0,78.2658,78.3454,78.0668,78.2658,72270.0
2025-04-10 14:40:00,78.7,79.09,78.6,79.04,71688.0,78.3056,78.6936,78.2061,78.6439,71688.0
2025-04-10 14:45:00,79.03,79.06,78.46,78.61,141863.0,78.6339,78.6638,78.0668,78.2161,141863.0
2025-04-10 14:50:00,78.63,78.81,78.29,78.3,85858.0,78.236,78.4151,77.8977,77.9076,85858.0
2025-04-10 14:55:00,78.29,78.64,78.14,78.51,97052.0,77.8977,78.2459,77.7484,78.1166,97052.0
2025-04-10 15:00:00,78.51,78.99,78.31,78.86,170737.0,78.1166,78.5941,77.9176,78.4648,170737.0
2025-04-10 15:05:00,78.86,78.93,78.33,78.36,73575.0,78.4648,78.5344,77.9375,77.9673,73575.0
2025-04-10 15:10:00,78.34,78.53,78.28,78.43,77708.0,77.9474,78.1365,77.8877,78.037,77708.0
2025-04-10 15:15:00,78.41,78.69,78.29,78.63,104662.0,78.0171,78.2957,77.8977,78.236,104662.0
2025-04-10 15:20:00,78.6,78.87,78.39,78.49,90275.0,78.2061,78.4747,77.9972,78.0967,90275.0
2025-04-10 15:25:00,78.48,78.67,77.97,78.0,161181.0,78.0867,78.2758,77.5793,77.6091,161181.0
2025-04-10 15:30:00,77.99,78.4,77.97,78.06,161405.0,77.5992,78.0071,77.5793,77.6688,161405.0
2025-04-10 15:35:00,78.04,78.15,77.73,77.77,123361.0,77.6489,77.7584,77.3405,77.3803,123361.0
2025-04-10 15:40:00,77.78,77.9,77.25,77.32,140893.0,77.3902,77.5096,76.8629,76.9325,140893.0
2025-04-10 15:45:00,77.32,77.68,77.24,77.58,215144.0,76.9325,77.2907,76.8529,77.1912,215144.0
2025-04-10 15:50:00,77.56,78.22,77.53,78.13,520300.0,77.1713,77.828,77.1415,77.7385,520300.0
2025-04-10 15:55:00,78.13,78.32,77.8,78.19,726833.0,77.7385,77.9275,77.4101,77.7982,726833.0
2025-04-11 09:30:00,78.35,78.55,77.96,78.18,88052.0,77.9574,78.1564,77.5693,77.7882,88052.0
2025-04-11 09:35:00,78.22,78.71,78.09,78.59,265013.0,77.828,78.3156,77.6987,78.1962,265013.0
2025-04-11 09:40:00,78.61,78.82,78.2,78.78,168945.0,78.2161,78.425,77.8081,78.3852,168945.0
2025-04-11 09:45:00,78.79,79.14,78.74,79.0,121407.0,78.3952,78.7434,78.3454,78.6041,121407.0
2025-04-11 09:50:00,78.99,79.17,78.73,79.09,140951.0,78.5941,78.7732,78.3355,78.6936,140951.0
2025-04-11 09:55:00,79.09,79.18,78.78,78.78,131371.0,78.6936,78.7832,78.3852,78.3852,131371.0
2025-04-11 10:00:00,78.75,79.0,78.56,78.94,241716.0,78.3554,78.6041,78.1663,78.5444,241716.0
2025-04-11 10:05:00,78.93,79.39,78.9,79.1,172170.0,78.5344,78.9921,78.5046,78.7036,172170.0
2025-04-11 10:10:00,79.12,79.18,78.73,79.05,158621.0,78.7235,78.7832,78.3355,78.6538,158621.0
2025-04-11 10:15:00,79.03,79.28,78.71,78.73,213534.0,78.6339,78.8827,78.3156,78.3355,213534.0
2025-04-11 10:20:00,78.74,78.8,78.34,78.54,95667.0,78.3454,78.4051,77.9474,78.1464,95667.0
2025-04-11 10:25:00,78.51,78.57,78.19,78.25,63614.0,78.1166,78.1763,77.7982,77.8579,63614.0
2025-04-11 10:30:00,78.27,78.6,78.18,78.58,140643.0,77.8778,78.2061,77.7882,78.1862,140643.0
2025-04-11 10:35:00,78.55,78.63,78.33,78.44,65209.0,78.1564,78.236,77.9375,78.0469,65209.0
2025-04-11 10:40:00,78.42,78.71,78.28,78.71,78106.0,78.027,78.3156,77.8877,78.3156,78106.0
2025-04-11 10:45:00,78.68,78.88,78.65,78.73,67968.0,78.2857,78.4847,78.2559,78.3355,67968.0
2025-04-11 10:50:00,78.7,78.7,78.43,78.53,50362.0,78.3056,78.3056,78.037,78.1365,50362.0
2025-04-11 10:55:00,78.53,78.62,78.36,78.41,62742.0,78.1365,78.226,77.9673,78.0171,62742.0
2025-04-11 11:00:00,78.4,79.13,78.35,78.4,223277.0,78.0071,78.7334,77.9574,78.0071,223277.0
2025-04-11 11:05:00,78.36,78.54,78.27,78.47,71719.0,77.9673,78.1464,77.8778,78.0768,71719.0
2025-04-11 11:10:00,78.45,78.52,78.21,78.24,48656.0,78.0569,78.1265,77.8181,77.8479,48656.0
2025-04-11 11:15:00,78.22,78.39,78.15,78.28,63482.0,77.828,77.9972,77.7584,77.8877,63482.0
2025-04-11 11:20:00,78.29,78.42,78.17,78.24,49693.0,77.8977,78.027,77.7783,77.8479,49693.0
2025-04-11 11:25:00,78.21,78.45,78.15,78.4,66962.0,77.8181,78.0569,77.7584,78.0071,66962.0
2025-04-11 11:30:00,78.4,78.48,78.31,78.44,26925.0,78.0071,78.0867,77.9176,78.0469,26925.0
2025-04-11 11:35:00,78.43,78.84,78.33,78.81,64298.0,78.037,78.4449,77.9375,78.4151,64298.0
2025-04-11 11:40:00,78.81,78.82,78.52,78.64,38168.0,78.4151,78.425,78.1265,78.2459,38168.0
2025-04-11 11:45:00,78.67,78.81,78.62,78.74,37998.0,78.2758,78.4151,78.226,78.3454,37998.0
2025-04-11 11:50:00,78.73,78.83,78.66,78.77,32476.0,78.3355,78.435,78.2658,78.3753,32476.0
2025-04-11 11:55:00,78.78,78.98,78.77,78.9,33529.0,78.3852,78.5842,78.3753,78.5046,33529.0
2025-04-11 12:00:00,78.91,79.0,78.83,79.0,45076.0,78.5145,78.6041,78.435,78.6041,45076.0
2025-04-11 12:05:00,79.0,79.2,79.0,79.04,41550.0,78.6041,78.8031,78.6041,78.6439,41550.0
2025-04-11 12:10:00,79.02,79.36,79.02,79.29,83611.0,78.624,78.9623,78.624,78.8926,83611.0
2025-04-11 12:15:00,79.3,79.47,79.26,79.47,67638.0,78.9026,79.0717,78.8628,79.0717,67638.0
2025-04-11 12:20:00,79.47,79.56,79.39,79.42,45138.0,79.0717,79.1613,78.9921,79.022,45138.0
2025-04-11 12:25:00,79.42,79.49,79.29,79.39,75729.0,79.022,79.0916,78.8926,78.9921,75729.0
2025-04-11 12:30:00,79.4,79.79,79.39,79.73,67182.0,79.0021,79.3901,78.9921,79.3304,67182.0
2025-04-11 12:35:00,79.71,80.08,79.7,79.96,41078.0,79.3105,79.6787,79.3006,79.5593,41078.0
2025-04-11 12:40:00,79.96,80.13,79.87,80.07,38489.0,79.5593,79.7284,79.4697,79.6687,38489.0
2025-04-11 12:45:00,80.07,80.22,79.9,80.2,103802.0,79.6687,79.818,79.4996,79.7981,103802.0
2025-04-11 12:50:00,80.2,80.2,80.01,80.07,42954.0,79.7981,79.7981,79.609,79.6687,42954.0
2025-04-11 12:55:00,80.09,80.1,79.92,79.96,88212.0,79.6886,79.6986,79.5195,79.5593,88212.0
2025-04-11 13:00:00,79.96,80.17,79.85,80.11,79219.0,79.5593,79.7682,79.4498,79.7085,79219.0
2025-04-11 13:05:00,80.11,80.26,80.03,80.11,54263.0,79.7085,79.8578,79.6289,79.7085,54263.0
2025-04-11 13:10:00,80.12,80.12,79.88,79.96,29869.0,79.7185,79.7185,79.4797,79.5593,29869.0
2025-04-11 13:15:00,79.97,80.07,79.76,79.8,51764.0,79.5692,79.6687,79.3603,79.4001,51764.0
2025-04-11 13:20:00,79.8,80.16,79.78,80.0,69272.0,79.4001,79.7583,79.3802,79.5991,69272.0
2025-04-11 13:25:00,79.98,80.0,79.85,79.9,38221.0,79.5792,79.5991,79.4498,79.4996,38221.0
2025-04-11 13:30:00,79.91,80.0,79.82,80.0,82684.0,79.5095,79.5991,79.42,79.5991,82684.0
2025-04-11 13:35:00,79.99,80.55,79.91,80.53,99957.0,79.5891,80.1463,79.5095,80.1264,99957.0
2025-04-11 13:40:00,80.53,81.09,80.51,80.98,175820.0,80.1264,80.6836,80.1065,80.5742,175820.0
2025-04-11 13:45:00,80.99,81.0,80.58,80.81,93734.0,80.5841,80.5941,80.1762,80.405,93734.0
2025-04-11 13:50:00,80.77,81.01,80.73,80.92,47739.0,80.3652,80.604,80.3254,80.5145,47739.0
2025-04-11 13:55:00,80.9,80.93,80.66,80.74,94897.0,80.4946,80.5244,80.2558,80.3354,94897.0
2025-04-11 14:00:00,80.77,80.79,80.61,80.77,85959.0,80.3652,80.3851,80.206,80.3652,85959.0
2025-04-11 14:05:00,80.78,80.78,80.5,80.58,60698.0,80.3752,80.3752,80.0966,80.1762,60698.0
2025-04-11 14:10:00,80.59,80.73,80.52,80.61,52784.0,80.1861,80.3254,80.1165,80.206,52784.0
2025-04-11 14:15:00,80.62,80.7,80.38,80.45,50982.0,80.216,80.2956,79.9772,80.0468,50982.0
2025-04-11 14:20:00,80.44,80.58,80.33,80.53,57634.0,80.0369,80.1762,79.9274,80.1264,57634.0
2025-04-11 14:25:00,80.53,80.57,80.33,80.54,59507.0,80.1264,80.1662,79.9274,80.1364,59507.0
2025-04-11 14:30:00,80.55,80.6,80.4,80.45,36221.0,80.1463,80.1961,79.9971,80.0468,36221.0
2025-04-11 14:35:00,80.43,80.62,80.38,80.56,55863.0,80.0269,80.216,79.9772,80.1563,55863.0
2025-04-11 14:40:00,80.55,80.68,80.51,80.58,164671.0,80.1463,80.2757,80.1065,80.1762,164671.0
2025-04-11 14:45:00,80.59,80.76,80.56,80.73,43630.0,80.1861,80.3553,80.1563,80.3254,43630.0
2025-04-11 14:50:00,80.73,80.79,80.41,80.67,84043.0,80.3254,80.3851,80.007,80.2657,84043.0
2025-04-11 14:55:00,80.68,80.71,80.43,80.44,52951.0,80.2757,80.3055,80.0269,80.0369,52951.0
2025-04-11 15:00:00,80.44,80.78,80.43,80.69,46623.0,80.0369,80.3752,80.0269,80.2856,46623.0
2025-04-11 15:05:00,80.68,80.84,80.6,80.84,35245.0,80.2757,80.4349,80.1961,80.4349,35245.0
2025-04-11 15:10:00,80.84,80.94,80.77,80.89,31068.0,80.4349,80.5344,80.3652,80.4846,31068.0
2025-04-11 15:15:00,80.89,80.93,80.68,80.91,64326.0,80.4846,80.5244,80.2757,80.5045,64326.0
2025-04-11 15:20:00,80.92,80.97,80.8,80.86,42148.0,80.5145,80.5642,80.3951,80.4548,42148.0
2025-04-11 15:25:00,80.85,80.95,80.7,80.77,141436.0,80.4448,80.5443,80.2956,80.3652,141436.0
2025-04-11 15:30:00,80.73,80.84,80.65,80.8,77957.0,80.3254,80.4349,80.2458,80.3951,77957.0
2025-04-11 15:35:00,80.79,80.79,80.56,80.74,139630.0,80.3851,80.3851,80.1563,80.3354,139630.0
2025-04-11 15:40:00,80.74,80.88,80.69,80.84,78207.0,80.3354,80.4747,80.2856,80.4349,78207.0
2025-04-11 15:45:00,80.83,80.85,80.7,80.77,63611.0,80.4249,80.4448,80.2956,80.3652,63611.0
2025-04-11 15:50:00,80.77,80.84,80.62,80.66,371792.0,80.3652,80.4349,80.216,80.2558,371792.0
2025-04-11 15:55:00,80.66,80.68,80.47,80.51,712122.0,80.2558,80.2757,80.0667,80.1065,712122.0
2025-04-14 09:30:00,81.45,81.55,81.1,81.33,111994.0,81.0418,81.1413,80.6936,80.9224,111994.0
2025-04-14 09:35:00,81.33,81.39,81.09,81.13,131472.0,80.9224,80.9821,80.6836,80.7234,131472.0
2025-04-14 09:40:00,81.11,81.36,80.99,81.36,75952.0,80.7035,80.9523,80.5841,80.9523,75952.0
2025-04-14 09:45:00,81.4,81.51,81.06,81.3,56517.0,80.9921,81.1015,80.6538,80.8926,56517.0
2025-04-14 09:50:00,81.3,81.41,81.11,81.37,39851.0,80.8926,81.002,80.7035,80.9622,39851.0
2025-04-14 09:55:00,81.38,81.41,81.17,81.26,48442.0,80.9722,81.002,80.7632,80.8528,48442.0
2025-04-14 10:00:00,81.29,81.56,81.09,81.47,96787.0,80.8826,81.1513,80.6836,81.0617,96787.0
2025-04-14 10:05:00,81.49,81.7,81.46,81.51,49407.0,81.0816,81.2906,81.0518,81.1015,49407.0
2025-04-14 10:10:00,81.52,81.55,81.35,81.4,66727.0,81.1115,81.1413,80.9423,80.9921,66727.0
2025-04-14 10:15:00,81.41,81.49,81.12,81.3,71502.0,81.002,81.0816,80.7135,80.8926,71502.0
2025-04-14 10:20:00,81.32,81.43,81.21,81.37,36457.0,80.9125,81.0219,80.803,80.9622,36457.0
2025-04-14 10:25:00,81.39,81.64,81.31,81.57,34944.0,80.9821,81.2309,80.9025,81.1612,34944.0
2025-04-14 10:30:00,81.59,81.64,81.48,81.48,52268.0,81.1811,81.2309,81.0717,81.0717,52268.0
2025-04-14 10:35:00,81.49,81.61,81.42,81.55,30481.0,81.0816,81.201,81.012,81.1413,30481.0
2025-04-14 10:40:00,81.56,81.65,81.45,81.55,42068.0,81.1513,81.2408,81.0418,81.1413,42068.0
2025-04-14 10:45:00,81.58,81.66,81.51,81.65,28131.0,81.1712,81.2508,81.1015,81.2408,28131.0
2025-04-14 10:50:00,81.68,81.78,81.63,81.75,24628.0,81.2707,81.3702,81.2209,81.3403,24628.0
2025-04-14 10:55:00,81.73,81.73,81.5,81.53,28075.0,81.3204,81.3204,81.0916,81.1214,28075.0
2025-04-14 11:00:00,81.54,81.61,81.41,81.48,126976.0,81.1314,81.201,81.002,81.0717,126976.0
2025-04-14 11:05:00,81.5,81.52,81.34,81.41,48989.0,81.0916,81.1115,80.9324,81.002,48989.0
2025-04-14 11:10:00,81.42,81.5,81.32,81.34,14301.0,81.012,81.0916,80.9125,80.9324,14301.0
2025-04-14 11:15:00,81.37,81.4,81.28,81.34,14712.0,80.9622,80.9921,80.8727,80.9324,14712.0
2025-04-14 11:20:00,81.38,81.49,81.31,81.33,22874.0,80.9722,81.0816,80.9025,80.9224,22874.0
2025-04-14 11:25:00,81.32,81.33,81.06,81.1,34937.0,80.9125,80.9224,80.6538,80.6936,34937.0
2025-04-14 11:30:00,81.11,81.33,81.07,81.33,18648.0,80.7035,80.9224,80.6637,80.9224,18648.0
2025-04-14 11:35:00,81.34,81.35,81.08,81.1,20643.0,80.9324,80.9423,80.6737,80.6936,20643.0
2025-04-14 11:40:00,81.07,81.2,80.95,81.19,76820.0,80.6637,80.7931,80.5443,80.7831,76820.0
2025-04-14 11:45:00,81.17,81.17,80.76,80.82,27456.0,80.7632,80.7632,80.3553,80.415,27456.0
2025-04-14 11:50:00,80.83,80.86,80.71,80.82,34592.0,80.4249,80.4548,80.3055,80.415,34592.0
2025-04-14 11:55:00,80.81,80.92,80.7,80.7,31528.0,80.405,80.5145,80.2956,80.2956,31528.0
2025-04-14 12:00:00,80.7,80.9,80.66,80.86,37497.0,80.2956,80.4946,80.2558,80.4548,37497.0
2025-04-14 12:05:00,80.86,80.87,80.69,80.73,19731.0,80.4548,80.4647,80.2856,80.3254,19731.0
2025-04-14 12:10:00,80.71,80.81,80.48,80.75,50373.0,80.3055,80.405,80.0767,80.3453,50373.0
2025-04-14 12:15:00,80.74,81.07,80.74,81.01,39831.0,80.3354,80.6637,80.3354,80.604,39831.0
2025-04-14 12:20:00,81.0,81.17,80.98,81.05,36988.0,80.5941,80.7632,80.5742,80.6438,36988.0
2025-04-14 12:25:00,81.06,81.06,80.82,80.91,29890.0,80.6538,80.6538,80.415,80.5045,29890.0
2025-04-14 12:30:00,80.9,81.22,80.89,81.2,268791.0,80.4946,80.813,80.4846,80.7931,268791.0
2025-04-14 12:35:00,81.19,81.23,81.1,81.12,56953.0,80.7831,80.8229,80.6936,80.7135,56953.0
2025-04-14 12:40:00,81.14,81.17,81.02,81.13,38467.0,80.7334,80.7632,80.614,80.7234,38467.0
2025-04-14 12:45:00,81.14,81.22,81.1,81.1,17096.0,80.7334,80.813,80.6936,80.6936,17096.0
2025-04-14 12:50:00,81.09,81.14,80.93,81.13,41888.0,80.6836,80.7334,80.5244,80.7234,41888.0
2025-04-14 12:55:00,81.14,81.15,80.94,80.96,27491.0,80.7334,80.7433,80.5344,80.5543,27491.0
2025-04-14 13:00:00,80.94,81.54,80.92,81.01,293748.0,80.5344,81.1314,80.5145,80.604,293748.0
2025-04-14 13:05:00,81.03,81.09,80.91,81.01,43249.0,80.6239,80.6836,80.5045,80.604,43249.0
2025-04-14 13:10:00,81.0,81.1,80.96,81.04,27512.0,80.5941,80.6936,80.5543,80.6339,27512.0
2025-04-14 13:15:00,81.04,81.1,80.95,81.1,17307.0,80.6339,80.6936,80.5443,80.6936,17307.0
2025-04-14 13:20:00,81.1,81.17,81.03,81.14,26680.0,80.6936,80.7632,80.6239,80.7334,26680.0
2025-04-14 13:25:00,81.15,81.15,80.93,80.99,35479.0,80.7433,80.7433,80.5244,80.5841,35479.0
2025-04-14 13:30:00,80.98,81.16,80.93,81.08,40368.0,80.5742,80.7533,80.5244,80.6737,40368.0
2025-04-14 13:35:00,81.09,81.2,81.04,81.11,32320.0,80.6836,80.7931,80.6339,80.7035,32320.0
2025-04-14 13:40:00,81.11,81.2,81.04,81.07,22420.0,80.7035,80.7931,80.6339,80.6637,22420.0
2025-04-14 13:45:00,81.06,81.21,81.05,81.19,28791.0,80.6538,80.803,80.6438,80.7831,28791.0
2025-04-14 13:50:00,81.2,81.42,81.18,81.33,23525.0,80.7931,81.012,80.7732,80.9224,23525.0
2025-04-14 13:55:00,81.34,81.38,81.25,81.29,26299.0,80.9324,80.9722,80.8428,80.8826,26299.0
2025-04-14 14:00:00,81.3,81.39,81.29,81.31,31203.0,80.8926,80.9821,80.8826,80.9025,31203.0
2025-04-14 14:05:00,81.32,81.37,81.24,81.29,71689.0,80.9125,80.9622,80.8329,80.8826,71689.0
2025-04-14 14:10:00,81.29,81.34,81.2,81.25,31831.0,80.8826,80.9324,80.7931,80.8428,31831.0
2025-04-14 14:15:00,81.26,81.38,81.22,81.38,30326.0,80.8528,80.9722,80.813,80.9722,30326.0
2025-04-14 14:20:00,81.37,81.54,81.36,81.52,17450.0,80.9622,81.1314,80.9523,81.1115,17450.0
2025-04-14 14:25:00,81.53,81.56,81.45,81.5,20029.0,81.1214,81.1513,81.0418,81.0916,20029.0
2025-04-14 14:30:00,81.51,81.6,81.46,81.58,33853.0,81.1015,81.1911,81.0518,81.1712,33853.0
2025-04-14 14:35:00,81.58,81.62,81.53,81.56,19010.0,81.1712,81.211,81.1214,81.1513,19010.0
2025-04-14 14:40:00,81.56,81.62,81.51,81.59,19877.0,81.1513,81.211,81.1015,81.1811,19877.0
2025-04-14 14:45:00,81.58,81.6,81.52,81.59,31910.0,81.1712,81.1911,81.1115,81.1811,31910.0
2025-04-14 14:50:00,81.6,81.64,81.53,81.63,24001.0,81.1911,81.2309,81.1214,81.2209,24001.0
2025-04-14 14:55:00,81.65,81.66,81.59,81.62,26599.0,81.2408,81.2508,81.1811,81.211,26599.0
2025-04-14 15:00:00,81.63,81.74,81.61,81.69,32089.0,81.2209,81.3304,81.201,81.2806,32089.0
2025-04-14 15:05:00,81.67,81.77,81.67,81.77,18991.0,81.2607,81.3602,81.2607,81.3602,18991.0
2025-04-14 15:10:00,81.78,81.83,81.71,81.78,27378.0,81.3702,81.4199,81.3005,81.3702,27378.0
2025-04-14 15:15:00,81.77,81.8,81.67,81.72,27907.0,81.3602,81.3901,81.2607,81.3105,27907.0
2025-04-14 15:20:00,81.71,81.77,81.66,81.73,27298.0,81.3005,81.3602,81.2508,81.3204,27298.0
2025-04-14 15:25:00,81.72,81.77,81.6,81.68,40651.0,81.3105,81.3602,81.1911,81.2707,40651.0
2025-04-14 15:30:00,81.67,81.72,81.58,81.67,57559.0,81.2607,81.3105,81.1712,81.2607,57559.0
2025-04-14 15:35:00,81.67,81.73,81.58,81.59,52572.0,81.2607,81.3204,81.1712,81.1811,52572.0
2025-04-14 15:40:00,81.6,81.73,81.57,81.7,49950.0,81.1911,81.3204,81.1612,81.2906,49950.0
2025-04-14 15:45:00,81.69,81.71,81.54,81.64,58728.0,81.2806,81.3005,81.1314,81.2309,58728.0
2025-04-14 15:50:00,81.63,81.65,81.38,81.51,166033.0,81.2209,81.2408,80.9722,81.1015,166033.0
2025-04-14 15:55:00,81.51,81.52,81.34,81.43,277171.0,81.1015,81.1115,80.9324,81.0219,277171.0
2025-04-15 09:30:00,81.13,81.61,81.13,81.32,121780.0,80.7234,81.201,80.7234,80.9125,121780.0
2025-04-15 09:35:00,81.34,81.41,81.04,81.41,83690.0,80.9324,81.002,80.6339,81.002,83690.0
2025-04-15 09:40:00,81.41,81.56,81.36,81.48,45821.0,81.002,81.1513,80.9523,81.0717,45821.0
2025-04-15 09:45:00,81.49,81.53,81.41,81.51,52602.0,81.0816,81.1214,81.002,81.1015,52602.0
2025-04-15 09:50:00,81.52,81.6,81.45,81.51,46386.0,81.1115,81.1911,81.0418,81.1015,46386.0
2025-04-15 09:55:00,81.53,81.59,81.37,81.39,73202.0,81.1214,81.1811,80.9622,80.9821,73202.0
2025-04-15 10:00:00,81.4,81.66,81.36,81.63,55503.0,80.9921,81.2508,80.9523,81.2209,55503.0
2025-04-15 10:05:00,81.64,81.71,81.58,81.66,46919.0,81.2309,81.3005,81.1712,81.2508,46919.0
2025-04-15 10:10:00,81.66,81.89,81.56,81.65,47579.0,81.2508,81.4796,81.1513,81.2408,47579.0
2025-04-15 10:15:00,81.62,81.78,81.41,81.47,125859.0,81.211,81.3702,81.002,81.0617,125859.0
2025-04-15 10:20:00,81.45,81.62,81.31,81.44,71012.0,81.0418,81.211,80.9025,81.0319,71012.0
2025-04-15 10:25:00,81.45,81.53,81.36,81.45,34734.0,81.0418,81.1214,80.9523,81.0418,34734.0
2025-04-15 10:30:00,81.45,81.62,81.44,81.59,28594.0,81.0418,81.211,81.0319,81.1811,28594.0
2025-04-15 10:35:00,81.58,81.62,81.47,81.49,29209.0,81.1712,81.211,81.0617,81.0816,29209.0
2025-04-15 10:40:00,81.48,81.7,81.43,81.68,22856.0,81.0717,81.2906,81.0219,81.2707,22856.0
2025-04-15 10:45:00,81.67,81.69,81.28,81.55,180022.0,81.2607,81.2806,80.8727,81.1413,180022.0
2025-04-15 10:50:00,81.53,81.6,81.39,81.56,40751.0,81.1214,81.1911,80.9821,81.1513,40751.0
2025-04-15 10:55:00,81.58,81.63,81.48,81.48,29011.0,81.1712,81.2209,81.0717,81.0717,29011.0
2025-04-15 11:00:00,81.49,81.65,81.47,81.62,24462.0,81.0816,81.2408,81.0617,81.211,24462.0
2025-04-15 11:05:00,81.62,81.63,81.45,81.51,21199.0,81.211,81.2209,81.0418,81.1015,21199.0
2025-04-15 11:10:00,81.5,81.58,81.41,81.56,19139.0,81.0916,81.1712,81.002,81.1513,19139.0
2025-04-15 11:15:00,81.58,81.65,81.51,81.55,27668.0,81.1712,81.2408,81.1015,81.1413,27668.0
2025-04-15 11:20:00,81.56,81.63,81.55,81.61,38727.0,81.1513,81.2209,81.1413,81.201,38727.0
2025-04-15 11:25:00,81.6,81.6,81.4,81.41,18387.0,81.1911,81.1911,80.9921,81.002,18387.0
2025-04-15 11:30:00,81.42,81.62,81.42,81.56,25049.0,81.012,81.211,81.012,81.1513,25049.0
2025-04-15 11:35:00,81.55,81.61,81.41,81.5,15512.0,81.1413,81.201,81.002,81.0916,15512.0
2025-04-15 11:40:00,81.49,81.5,81.39,81.42,24447.0,81.0816,81.0916,80.9821,81.012,24447.0
2025-04-15 11:45:00,81.41,81.48,81.31,81.38,25285.0,81.002,81.0717,80.9025,80.9722,25285.0
2025-04-15 11:50:00,81.39,81.52,81.32,81.48,44980.0,80.9821,81.1115,80.9125,81.0717,44980.0
2025-04-15 11:55:00,81.44,81.5,81.36,81.49,92062.0,81.0319,81.0916,80.9523,81.0816,92062.0
2025-04-15 12:00:00,81.51,81.62,81.5,81.51,25554.0,81.1015,81.211,81.0916,81.1015,25554.0
2025-04-15 12:05:00,81.52,81.54,81.34,81.37,15224.0,81.1115,81.1314,80.9324,80.9622,15224.0
2025-04-15 12:10:00,81.38,81.44,81.35,81.39,16582.0,80.9722,81.0319,80.9423,80.9821,16582.0
2025-04-15 12:15:00,81.4,81.44,81.29,81.33,14102.0,80.9921,81.0319,80.8826,80.9224,14102.0
2025-04-15 12:20:00,81.34,81.43,81.31,81.43,11959.0,80.9324,81.0219,80.9025,81.0219,11959.0
2025-04-15 12:25:00,81.44,81.45,81.3,81.31,9849.0,81.0319,81.0418,80.8926,80.9025,9849.0
2025-04-15 12:30:00,81.3,81.38,81.28,81.28,37627.0,80.8926,80.9722,80.8727,80.8727,37627.0
2025-04-15 12:35:00,81.27,81.31,81.22,81.23,11414.0,80.8627,80.9025,80.813,80.8229,11414.0
2025-04-15 12:40:00,81.23,81.32,81.2,81.31,17281.0,80.8229,80.9125,80.7931,80.9025,17281.0
2025-04-15 12:45:00,81.31,81.36,81.29,81.34,20525.0,80.9025,80.9523,80.8826,80.9324,20525.0
2025-04-15 12:50:00,81.34,81.35,81.21,81.25,17307.0,80.9324,80.9423,80.803,80.8428,17307.0
2025-04-15 12:55:00,81.24,81.24,81.08,81.19,21972.0,80.8329,80.8329,80.6737,80.7831,21972.0
2025-04-15 13:00:00,81.19,81.29,81.12,81.28,26262.0,80.7831,80.8826,80.7135,80.8727,26262.0
2025-04-15 13:05:00,81.28,81.3,81.17,81.18,14503.0,80.8727,80.8926,80.7632,80.7732,14503.0
2025-04-15 13:10:00,81.19,81.21,81.12,81.18,24205.0,80.7831,80.803,80.7135,80.7732,24205.0
2025-04-15 13:15:00,81.18,81.2,81.03,81.12,17520.0,80.7732,80.7931,80.6239,80.7135,17520.0
2025-04-15 13:20:00,81.11,81.13,80.96,81.01,46330.0,80.7035,80.7234,80.5543,80.604,46330.0
2025-04-15 13:25:00,81.03,81.06,80.96,80.99,25857.0,80.6239,80.6538,80.5543,80.5841,25857.0
2025-04-15 13:30:00,80.98,81.11,80.98,81.01,17472.0,80.5742,80.7035,80.5742,80.604,17472.0
2025-04-15 13:35:00,81.01,81.11,80.96,81.09,41217.0,80.604,80.7035,80.5543,80.6836,41217.0
2025-04-15 13:40:00,81.1,81.17,81.09,81.1,27041.0,80.6936,80.7632,80.6836,80.6936,27041.0
2025-04-15 13:45:00,81.1,81.11,81.05,81.08,67319.0,80.6936,80.7035,80.6438,80.6737,67319.0
2025-04-15 13:50:00,81.08,81.1,80.9,80.93,47020.0,80.6737,80.6936,80.4946,80.5244,47020.0
2025-04-15 13:55:00,80.92,81.06,80.9,81.01,16078.0,80.5145,80.6538,80.4946,80.604,16078.0
2025-04-15 14:00:00,81.0,81.06,80.88,80.91,23376.0,80.5941,80.6538,80.4747,80.5045,23376.0
2025-04-15 14:05:00,80.94,80.95,80.86,80.94,15339.0,80.5344,80.5443,80.4548,80.5344,15339.0
2025-04-15 14:10:00,80.94,80.96,80.86,80.9,15322.0,80.5344,80.5543,80.4548,80.4946,15322.0
2025-04-15 14:15:00,80.89,80.92,80.78,80.85,62687.0,80.4846,80.5145,80.3752,80.4448,62687.0
2025-04-15 14:20:00,80.85,80.91,80.81,80.86,14537.0,80.4448,80.5045,80.405,80.4548,14537.0
2025-04-15 14:25:00,80.85,80.99,80.85,80.9,20101.0,80.4448,80.5841,80.4448,80.4946,20101.0
2025-04-15 14:30:00,80.91,81.02,80.91,81.01,15462.0,80.5045,80.614,80.5045,80.604,15462.0
2025-04-15 14:35:00,81.02,81.04,80.94,80.99,16699.0,80.614,80.6339,80.5344,80.5841,16699.0
2025-04-15 14:40:00,80.99,81.1,80.97,81.1,14802.0,80.5841,80.6936,80.5642,80.6936,14802.0
2025-04-15 14:45:00,81.09,81.16,81.04,81.05,15867.0,80.6836,80.7533,80.6339,80.6438,15867.0
2025-04-15 14:50:00,81.06,81.1,81.0,81.03,38931.0,80.6538,80.6936,80.5941,80.6239,38931.0
2025-04-15 14:55:00,81.03,81.13,81.03,81.07,44281.0,80.6239,80.7234,80.6239,80.6637,44281.0
2025-04-15 15:00:00,81.06,81.11,81.0,81.07,20140.0,80.6538,80.7035,80.5941,80.6637,20140.0
2025-04-15 15:05:00,81.06,81.08,81.02,81.06,13959.0,80.6538,80.6737,80.614,80.6538,13959.0
2025-04-15 15:10:00,81.06,81.17,81.04,81.14,22108.0,80.6538,80.7632,80.6339,80.7334,22108.0
2025-04-15 15:15:00,81.13,81.18,81.1,81.16,17070.0,80.7234,80.7732,80.6936,80.7533,17070.0
2025-04-15 15:20:00,81.14,81.15,81.03,81.05,36550.0,80.7334,80.7433,80.6239,80.6438,36550.0
2025-04-15 15:25:00,81.04,81.06,80.94,81.04,41048.0,80.6339,80.6538,80.5344,80.6339,41048.0
2025-04-15 15:30:00,81.04,81.06,80.94,81.01,37539.0,80.6339,80.6538,80.5344,80.604,37539.0
2025-04-15 15:35:00,81.0,81.04,80.9,80.92,61281.0,80.5941,80.6339,80.4946,80.5145,61281.0
2025-04-15 15:40:00,80.93,80.97,80.9,80.93,26450.0,80.5244,80.5642,80.4946,80.5244,26450.0
2025-04-15 15:45:00,80.92,80.93,80.75,80.88,42079.0,80.5145,80.5244,80.3453,80.4747,42079.0
2025-04-15 15:50:00,80.88,81.03,80.81,80.92,182869.0,80.4747,80.6239,80.405,80.5145,182869.0
2025-04-15 15:55:00,80.92,80.92,80.81,80.84,259671.0,80.5145,80.5145,80.405,80.4349,259671.0
2025-04-16 09:30:00,80.9,81.21,80.83,81.2,106419.0,80.4946,80.803,80.4249,80.7931,106419.0
2025-04-16 09:35:00,81.19,81.45,81.02,81.14,101121.0,80.7831,81.0418,80.614,80.7334,101121.0
2025-04-16 09:40:00,81.12,81.14,80.92,81.0,51393.0,80.7135,80.7334,80.5145,80.5941,51393.0
2025-04-16 09:45:00,80.98,81.04,80.86,80.97,49407.0,80.5742,80.6339,80.4548,80.5642,49407.0
2025-04-16 09:50:00,80.94,81.01,80.68,80.78,67015.0,80.5344,80.604,80.2757,80.3752,67015.0
2025-04-16 09:55:00,80.77,80.97,80.73,80.8,36155.0,80.3652,80.5642,80.3254,80.3951,36155.0
2025-04-16 10:00:00,80.8,81.0,80.77,80.95,57149.0,80.3951,80.5941,80.3652,80.5443,57149.0
2025-04-16 10:05:00,80.97,81.15,80.95,81.02,49173.0,80.5642,80.7433,80.5443,80.614,49173.0
2025-04-16 10:10:00,81.01,81.03,80.8,80.8,40083.0,80.604,80.6239,80.3951,80.3951,40083.0
2025-04-16 10:15:00,80.79,80.84,80.75,80.83,37310.0,80.3851,80.4349,80.3453,80.4249,37310.0
2025-04-16 10:20:00,80.84,80.86,80.78,80.86,30987.0,80.4349,80.4548,80.3752,80.4548,30987.0
2025-04-16 10:25:00,80.87,80.93,80.8,80.87,51675.0,80.4647,80.5244,80.3951,80.4647,51675.0
2025-04-16 10:30:00,80.87,80.92,80.81,80.89,104392.0,80.4647,80.5145,80.405,80.4846,104392.0
2025-04-16 10:35:00,80.88,80.92,80.79,80.88,48346.0,80.4747,80.5145,80.3851,80.4747,48346.0
2025-04-16 10:40:00,80.88,80.92,80.85,80.91,64652.0,80.4747,80.5145,80.4448,80.5045,64652.0
2025-04-16 10:45:00,80.91,80.94,80.82,80.87,43701.0,80.5045,80.5344,80.415,80.4647,43701.0
2025-04-16 10:50:00,80.85,80.91,80.83,80.84,40899.0,80.4448,80.5045,80.4249,80.4349,40899.0
2025-04-16 10:55:00,80.82,80.9,80.74,80.88,54850.0,80.415,80.4946,80.3354,80.4747,54850.0
2025-04-16 11:00:00,80.89,81.01,80.88,80.92,150905.0,80.4846,80.604,80.4747,80.5145,150905.0
2025-04-16 11:05:00,80.92,81.03,80.91,81.01,66942.0,80.5145,80.6239,80.5045,80.604,66942.0
2025-04-16 11:10:00,81.02,81.08,81.0,81.02,29327.0,80.614,80.6737,80.5941,80.614,29327.0
2025-04-16 11:15:00,81.03,81.11,80.94,81.03,21672.0,80.6239,80.7035,80.5344,80.6239,21672.0
2025-04-16 11:20:00,81.03,81.35,81.03,81.34,55287.0,80.6239,80.9423,80.6239,80.9324,55287.0
2025-04-16 11:25:00,81.36,81.43,81.31,81.39,31498.0,80.9523,81.0219,80.9025,80.9821,31498.0
2025-04-16 11:30:00,81.39,81.42,81.29,81.39,93890.0,80.9821,81.012,80.8826,80.9821,93890.0
2025-04-16 11:35:00,81.4,81.42,81.31,81.35,87326.0,80.9921,81.012,80.9025,80.9423,87326.0
2025-04-16 11:40:00,81.34,81.34,81.21,81.22,21073.0,80.9324,80.9324,80.803,80.813,21073.0
2025-04-16 11:45:00,81.23,81.25,81.13,81.19,23861.0,80.8229,80.8428,80.7234,80.7831,23861.0
2025-04-16 11:50:00,81.19,81.21,81.1,81.11,18270.0,80.7831,80.803,80.6936,80.7035,18270.0
2025-04-16 11:55:00,81.1,81.13,80.96,81.01,28887.0,80.6936,80.7234,80.5543,80.604,28887.0
2025-04-16 12:00:00,81.02,81.04,80.96,81.04,17839.0,80.614,80.6339,80.5543,80.6339,17839.0
2025-04-16 12:05:00,81.05,81.05,80.93,81.02,28411.0,80.6438,80.6438,80.5244,80.614,28411.0
2025-04-16 12:10:00,81.01,81.1,81.0,81.03,26316.0,80.604,80.6936,80.5941,80.6239,26316.0
2025-04-16 12:15:00,81.03,81.07,80.98,81.03,8234.0,80.6239,80.6637,80.5742,80.6239,8234.0
2025-04-16 12:20:00,81.02,81.04,80.97,81.04,17935.0,80.614,80.6339,80.5642,80.6339,17935.0
2025-04-16 12:25:00,81.04,81.08,80.99,81.04,20477.0,80.6339,80.6737,80.5841,80.6339,20477.0
2025-04-16 12:30:00,81.04,81.15,80.99,81.15,83258.0,80.6339,80.7433,80.5841,80.7433,83258.0
2025-04-16 12:35:00,81.14,81.15,80.97,80.99,22138.0,80.7334,80.7433,80.5642,80.5841,22138.0
2025-04-16 12:40:00,80.98,81.08,80.91,81.06,20380.0,80.5742,80.6737,80.5045,80.6538,20380.0
2025-04-16 12:45:00,81.06,81.07,80.93,80.98,24092.0,80.6538,80.6637,80.5244,80.5742,24092.0
2025-04-16 12:50:00,80.98,81.0,80.94,80.98,19769.0,80.5742,80.5941,80.5344,80.5742,19769.0
2025-04-16 12:55:00,80.99,81.01,80.96,81.0,13974.0,80.5841,80.604,80.5543,80.5941,13974.0
2025-04-16 13:00:00,80.99,81.04,80.92,80.96,27828.0,80.5841,80.6339,80.5145,80.5543,27828.0
2025-04-16 13:05:00,80.93,81.09,80.93,81.02,22777.0,80.5244,80.6836,80.5244,80.614,22777.0
2025-04-16 13:10:00,81.02,81.09,80.97,81.04,17382.0,80.614,80.6836,80.5642,80.6339,17382.0
2025-04-16 13:15:00,81.05,81.16,81.05,81.14,15467.0,80.6438,80.7533,80.6438,80.7334,15467.0
2025-04-16 13:20:00,81.14,81.2,81.04,81.06,20172.0,80.7334,80.7931,80.6339,80.6538,20172.0
2025-04-16 13:25:00,81.06,81.12,81.02,81.1,18017.0,80.6538,80.7135,80.614,80.6936,18017.0
2025-04-16 13:30:00,81.08,81.09,80.66,80.66,123544.0,80.6737,80.6836,80.2558,80.2558,123544.0
2025-04-16 13:35:00,80.65,80.73,80.56,80.56,35638.0,80.2458,80.3254,80.1563,80.1563,35638.0
2025-04-16 13:40:00,80.57,80.57,80.4,80.45,56574.0,80.1662,80.1662,79.9971,80.0468,56574.0
2025-04-16 13:45:00,80.47,80.47,80.23,80.28,61189.0,80.0667,80.0667,79.8279,79.8777,61189.0
2025-04-16 13:50:00,80.27,80.32,80.12,80.19,164814.0,79.8677,79.9175,79.7185,79.7881,164814.0
2025-04-16 13:55:00,80.19,80.25,79.97,80.0,102017.0,79.7881,79.8478,79.5692,79.5991,102017.0
2025-04-16 14:00:00,80.0,80.3,79.97,80.11,177903.0,79.5991,79.8976,79.5692,79.7085,177903.0
2025-04-16 14:05:00,80.11,80.2,80.03,80.16,60171.0,79.7085,79.7981,79.6289,79.7583,60171.0
2025-04-16 14:10:00,80.18,80.3,80.17,80.3,39902.0,79.7782,79.8976,79.7682,79.8976,39902.0
2025-04-16 14:15:00,80.32,80.33,80.1,80.17,25932.0,79.9175,79.9274,79.6986,79.7682,25932.0
2025-04-16 14:20:00,80.16,80.4,80.12,80.37,38467.0,79.7583,79.9971,79.7185,79.9672,38467.0
2025-04-16 14:25:00,80.36,80.41,80.29,80.34,37503.0,79.9573,80.007,79.8876,79.9374,37503.0
2025-04-16 14:30:00,80.33,80.4,80.29,80.34,30272.0,79.9274,79.9971,79.8876,79.9374,30272.0
2025-04-16 14:35:00,80.33,80.34,80.17,80.19,44549.0,79.9274,79.9374,79.7682,79.7881,44549.0
2025-04-16 14:40:00,80.19,80.24,80.09,80.2,59831.0,79.7881,79.8379,79.6886,79.7981,59831.0
2025-04-16 14:45:00,80.22,80.27,80.17,80.22,25418.0,79.818,79.8677,79.7682,79.818,25418.0
2025-04-16 14:50:00,80.22,80.23,80.11,80.12,22547.0,79.818,79.8279,79.7085,79.7185,22547.0
2025-04-16 14:55:00,80.11,80.19,80.0,80.0,37175.0,79.7085,79.7881,79.5991,79.5991,37175.0
2025-04-16 15:00:00,80.01,80.07,79.85,79.88,30633.0,79.609,79.6687,79.4498,79.4797,30633.0
2025-04-16 15:05:00,79.88,79.95,79.8,79.81,32847.0,79.4797,79.5493,79.4001,79.41,32847.0
2025-04-16 15:10:00,79.83,79.95,79.71,79.87,50668.0,79.4299,79.5493,79.3105,79.4697,50668.0
2025-04-16 15:15:00,79.86,79.91,79.75,79.76,32438.0,79.4598,79.5095,79.3503,79.3603,32438.0
2025-04-16 15:20:00,79.75,79.78,79.66,79.69,60328.0,79.3503,79.3802,79.2608,79.2906,60328.0
2025-04-16 15:25:00,79.7,79.73,79.65,79.68,48424.0,79.3006,79.3304,79.2508,79.2807,48424.0
2025-04-16 15:30:00,79.69,79.9,79.69,79.82,113680.0,79.2906,79.4996,79.2906,79.42,113680.0
2025-04-16 15:35:00,79.8,79.86,79.72,79.83,59053.0,79.4001,79.4598,79.3205,79.4299,59053.0
2025-04-16 15:40:00,79.84,79.95,79.78,79.87,55772.0,79.4399,79.5493,79.3802,79.4697,55772.0
2025-04-16 15:45:00,79.86,79.94,79.76,79.93,66737.0,79.4598,79.5394,79.3603,79.5294,66737.0
2025-04-16 15:50:00,79.93,80.26,79.87,80.2,221033.0,79.5294,79.8578,79.4697,79.7981,221033.0
2025-04-16 15:55:00,80.19,80.28,80.02,80.17,514556.0,79.7881,79.8777,79.619,79.7682,514556.0
2025-04-17 09:30:00,80.43,80.93,80.43,80.85,80681.0,80.0269,80.5244,80.0269,80.4448,80681.0
2025-04-17 09:35:00,80.84,81.02,80.7,80.79,69617.0,80.4349,80.614,80.2956,80.3851,69617.0
2025-04-17 09:40:00,80.8,81.06,80.74,80.91,33943.0,80.3951,80.6538,80.3354,80.5045,33943.0
2025-04-17 09:45:00,80.91,80.99,80.81,80.97,23491.0,80.5045,80.5841,80.405,80.5642,23491.0
2025-04-17 09:50:00,80.99,81.09,80.84,80.98,38562.0,80.5841,80.6836,80.4349,80.5742,38562.0
2025-04-17 09:55:00,80.99,81.02,80.79,80.93,28183.0,80.5841,80.614,80.3851,80.5244,28183.0
2025-04-17 10:00:00,80.94,81.08,80.87,81.08,27165.0,80.5344,80.6737,80.4647,80.6737,27165.0
2025-04-17 10:05:00,81.1,81.15,80.85,80.89,67062.0,80.6936,80.7433,80.4448,80.4846,67062.0
2025-04-17 10:10:00,80.91,81.09,80.83,80.85,34419.0,80.5045,80.6836,80.4249,80.4448,34419.0
2025-04-17 10:15:00,80.85,80.93,80.73,80.78,31843.0,80.4448,80.5244,80.3254,80.3752,31843.0
2025-04-17 10:20:00,80.76,80.79,80.65,80.67,19572.0,80.3553,80.3851,80.2458,80.2657,19572.0
2025-04-17 10:25:00,80.67,80.77,80.56,80.56,32622.0,80.2657,80.3652,80.1563,80.1563,32622.0
2025-04-17 10:30:00,80.55,80.62,80.48,80.54,51347.0,80.1463,80.216,80.0767,80.1364,51347.0
2025-04-17 10:35:00,80.52,80.52,80.34,80.39,34956.0,80.1165,80.1165,79.9374,79.9871,34956.0
2025-04-17 10:40:00,80.4,80.61,80.38,80.61,27701.0,79.9971,80.206,79.9772,80.206,27701.0
2025-04-17 10:45:00,80.57,80.64,80.54,80.55,17334.0,80.1662,80.2359,80.1364,80.1463,17334.0
2025-04-17 10:50:00,80.55,80.61,80.43,80.51,33242.0,80.1463,80.206,80.0269,80.1065,33242.0
2025-04-17 10:55:00,80.52,80.52,80.35,80.36,20628.0,80.1165,80.1165,79.9473,79.9573,20628.0
2025-04-17 11:00:00,80.35,80.52,80.33,80.52,25262.0,79.9473,80.1165,79.9274,80.1165,25262.0
2025-04-17 11:05:00,80.51,80.84,80.5,80.69,72617.0,80.1065,80.4349,80.0966,80.2856,72617.0
2025-04-17 11:10:00,80.68,80.86,80.68,80.83,12305.0,80.2757,80.4548,80.2757,80.4249,12305.0
2025-04-17 11:15:00,80.85,80.96,80.76,80.91,27360.0,80.4448,80.5543,80.3553,80.5045,27360.0
2025-04-17 11:20:00,80.92,80.92,80.76,80.84,23634.0,80.5145,80.5145,80.3553,80.4349,23634.0
2025-04-17 11:25:00,80.84,80.85,80.7,80.73,18593.0,80.4349,80.4448,80.2956,80.3254,18593.0
2025-04-17 11:30:00,80.73,80.91,80.72,80.81,26997.0,80.3254,80.5045,80.3155,80.405,26997.0
2025-04-17 11:35:00,80.79,80.93,80.71,80.9,32787.0,80.3851,80.5244,80.3055,80.4946,32787.0
2025-04-17 11:40:00,80.9,80.92,80.78,80.79,14275.0,80.4946,80.5145,80.3752,80.3851,14275.0
2025-04-17 11:45:00,80.81,80.9,80.77,80.77,19253.0,80.405,80.4946,80.3652,80.3652,19253.0
2025-04-17 11:50:00,80.8,80.93,80.73,80.77,22337.0,80.3951,80.5244,80.3254,80.3652,22337.0
2025-04-17 11:55:00,80.78,80.88,80.7,80.73,36457.0,80.3752,80.4747,80.2956,80.3254,36457.0
2025-04-17 12:00:00,80.73,81.02,80.62,80.64,176639.0,80.3254,80.614,80.216,80.2359,176639.0
2025-04-17 12:05:00,80.63,80.96,80.61,80.79,180665.0,80.2259,80.5543,80.206,80.3851,180665.0
2025-04-17 12:10:00,80.81,80.86,80.6,80.84,95881.0,80.405,80.4548,80.1961,80.4349,95881.0
2025-04-17 12:15:00,80.84,81.03,80.77,80.99,28982.0,80.4349,80.6239,80.3652,80.5841,28982.0
2025-04-17 12:20:00,80.98,81.11,80.91,81.04,29392.0,80.5742,80.7035,80.5045,80.6339,29392.0
2025-04-17 12:25:00,81.04,81.13,81.04,81.09,12281.0,80.6339,80.7234,80.6339,80.6836,12281.0
2025-04-17 12:30:00,81.08,81.25,81.01,81.21,29002.0,80.6737,80.8428,80.604,80.803,29002.0
2025-04-17 12:35:00,81.23,81.28,81.06,81.08,23823.0,80.8229,80.8727,80.6538,80.6737,23823.0
2025-04-17 12:40:00,81.09,81.16,80.95,81.05,46589.0,80.6836,80.7533,80.5443,80.6438,46589.0
2025-04-17 12:45:00,81.04,81.21,81.01,81.16,20631.0,80.6339,80.803,80.604,80.7533,20631.0
2025-04-17 12:50:00,81.17,81.32,81.16,81.31,22464.0,80.7632,80.9125,80.7533,80.9025,22464.0
2025-04-17 12:55:00,81.29,81.38,81.26,81.27,19592.0,80.8826,80.9722,80.8528,80.8627,19592.0
2025-04-17 13:00:00,81.28,81.34,81.14,81.19,19486.0,80.8727,80.9324,80.7334,80.7831,19486.0
2025-04-17 13:05:00,81.2,81.22,81.15,81.21,20253.0,80.7931,80.813,80.7433,80.803,20253.0
2025-04-17 13:10:00,81.21,81.21,81.02,81.04,43255.0,80.803,80.803,80.614,80.6339,43255.0
2025-04-17 13:15:00,81.04,81.07,80.9,80.96,107918.0,80.6339,80.6637,80.4946,80.5543,107918.0
2025-04-17 13:20:00,80.95,80.95,80.77,80.89,121019.0,80.5443,80.5443,80.3652,80.4846,121019.0
2025-04-17 13:25:00,80.88,80.95,80.81,80.83,25843.0,80.4747,80.5443,80.405,80.4249,25843.0
2025-04-17 13:30:00,80.85,81.07,80.85,81.06,18894.0,80.4448,80.6637,80.4448,80.6538,18894.0
2025-04-17 13:35:00,81.06,81.1,81.01,81.09,20684.0,80.6538,80.6936,80.604,80.6836,20684.0
2025-04-17 13:40:00,81.09,81.11,80.95,81.08,31920.0,80.6836,80.7035,80.5443,80.6737,31920.0
2025-04-17 13:45:00,81.08,81.3,81.06,81.2,28865.0,80.6737,80.8926,80.6538,80.7931,28865.0
2025-04-17 13:50:00,81.17,81.29,81.16,81.26,27604.0,80.7632,80.8826,80.7533,80.8528,27604.0
2025-04-17 13:55:00,81.26,81.33,81.19,81.2,17536.0,80.8528,80.9224,80.7831,80.7931,17536.0
2025-04-17 14:00:00,81.2,81.34,81.17,81.33,21564.0,80.7931,80.9324,80.7632,80.9224,21564.0
2025-04-17 14:05:00,81.34,81.37,81.3,81.34,30988.0,80.9324,80.9622,80.8926,80.9324,30988.0
2025-04-17 14:10:00,81.35,81.37,81.23,81.23,38606.0,80.9423,80.9622,80.8229,80.8229,38606.0
2025-04-17 14:15:00,81.23,81.34,81.22,81.31,14892.0,80.8229,80.9324,80.813,80.9025,14892.0
2025-04-17 14:20:00,81.31,81.36,81.26,81.33,26563.0,80.9025,80.9523,80.8528,80.9224,26563.0
2025-04-17 14:25:00,81.32,81.38,81.22,81.22,18203.0,80.9125,80.9722,80.813,80.813,18203.0
2025-04-17 14:30:00,81.23,81.35,81.23,81.25,23736.0,80.8229,80.9423,80.8229,80.8428,23736.0
2025-04-17 14:35:00,81.26,81.35,81.25,81.35,14390.0,80.8528,80.9423,80.8428,80.9423,14390.0
2025-04-17 14:40:00,81.36,81.36,81.25,81.29,15521.0,80.9523,80.9523,80.8428,80.8826,15521.0
2025-04-17 14:45:00,81.28,81.38,81.15,81.19,116608.0,80.8727,80.9722,80.7433,80.7831,116608.0
2025-04-17 14:50:00,81.19,81.27,81.07,81.17,36033.0,80.7831,80.8627,80.6637,80.7632,36033.0
2025-04-17 14:55:00,81.16,81.17,81.04,81.06,12347.0,80.7533,80.7632,80.6339,80.6538,12347.0
2025-04-17 15:00:00,81.05,81.08,80.97,81.03,23126.0,80.6438,80.6737,80.5642,80.6239,23126.0
2025-04-17 15:05:00,81.05,81.05,80.94,80.98,25014.0,80.6438,80.6438,80.5344,80.5742,25014.0
2025-04-17 15:10:00,80.98,81.01,80.79,80.85,25334.0,80.5742,80.604,80.3851,80.4448,25334.0
2025-04-17 15:15:00,80.85,80.91,80.78,80.89,31180.0,80.4448,80.5045,80.3752,80.4846,31180.0
2025-04-17 15:20:00,80.88,80.99,80.76,80.94,31854.0,80.4747,80.5841,80.3553,80.5344,31854.0
2025-04-17 15:25:00,80.93,80.99,80.85,80.89,37069.0,80.5244,80.5841,80.4448,80.4846,37069.0
2025-04-17 15:30:00,80.89,81.07,80.86,81.06,104896.0,80.4846,80.6637,80.4548,80.6538,104896.0
2025-04-17 15:35:00,81.06,81.08,80.91,80.96,67307.0,80.6538,80.6737,80.5045,80.5543,67307.0
2025-04-17 15:40:00,80.96,81.07,80.89,80.96,64021.0,80.5543,80.6637,80.4846,80.5543,64021.0
2025-04-17 15:45:00,80.98,80.99,80.83,80.83,55495.0,80.5742,80.5841,80.4249,80.4249,55495.0
2025-04-17 15:50:00,80.82,80.94,80.68,80.91,188869.0,80.415,80.5344,80.2757,80.5045,188869.0
2025-04-17 15:55:00,80.91,80.91,80.71,80.77,394174.0,80.5045,80.5045,80.3055,80.3652,394174.0
2025-04-21 09:30:00,80.69,80.69,80.0,80.15,299614.0,80.2856,80.2856,79.5991,79.7483,299614.0
2025-04-21 09:35:00,80.15,80.56,80.08,80.5,160905.0,79.7483,80.1563,79.6787,80.0966,160905.0
2025-04-21 09:40:00,80.49,80.51,80.3,80.4,72404.0,80.0866,80.1065,79.8976,79.9971,72404.0
2025-04-21 09:45:00,80.38,80.42,80.27,80.3,81681.0,79.9772,80.017,79.8677,79.8976,81681.0
2025-04-21 09:50:00,80.32,80.32,80.18,80.24,35246.0,79.9175,79.9175,79.7782,79.8379,35246.0
2025-04-21 09:55:00,80.23,80.3,80.12,80.18,34708.0,79.8279,79.8976,79.7185,79.7782,34708.0
2025-04-21 10:00:00,80.17,80.2,80.06,80.2,46897.0,79.7682,79.7981,79.6588,79.7981,46897.0
2025-04-21 10:05:00,80.21,80.32,80.11,80.27,50573.0,79.808,79.9175,79.7085,79.8677,50573.0
2025-04-21 10:10:00,80.3,80.32,80.17,80.21,36734.0,79.8976,79.9175,79.7682,79.808,36734.0
2025-04-21 10:15:00,80.21,80.23,80.0,80.09,50917.0,79.808,79.8279,79.5991,79.6886,50917.0
2025-04-21 10:20:00,80.07,80.08,79.97,79.98,25114.0,79.6687,79.6787,79.5692,79.5792,25114.0
2025-04-21 10:25:00,79.97,80.11,79.97,80.07,25496.0,79.5692,79.7085,79.5692,79.6687,25496.0
2025-04-21 10:30:00,80.08,80.11,80.01,80.02,24044.0,79.6787,79.7085,79.609,79.619,24044.0
2025-04-21 10:35:00,80.02,80.12,80.01,80.11,46636.0,79.619,79.7185,79.609,79.7085,46636.0
2025-04-21 10:40:00,80.11,80.18,79.95,79.97,37215.0,79.7085,79.7782,79.5493,79.5692,37215.0
2025-04-21 10:45:00,79.97,80.08,79.91,79.91,50270.0,79.5692,79.6787,79.5095,79.5095,50270.0
2025-04-21 10:50:00,79.91,79.94,79.85,79.87,32757.0,79.5095,79.5394,79.4498,79.4697,32757.0
2025-04-21 10:55:00,79.85,79.89,79.75,79.78,35498.0,79.4498,79.4896,79.3503,79.3802,35498.0
2025-04-21 11:00:00,79.79,79.81,79.61,79.62,32809.0,79.3901,79.41,79.211,79.221,32809.0
2025-04-21 11:05:00,79.62,79.69,79.55,79.57,30282.0,79.221,79.2906,79.1513,79.1712,30282.0
2025-04-21 11:10:00,79.59,79.61,79.51,79.51,76124.0,79.1911,79.211,79.1115,79.1115,76124.0
2025-04-21 11:15:00,79.51,79.59,79.49,79.58,19408.0,79.1115,79.1911,79.0916,79.1812,19408.0
2025-04-21 11:20:00,79.58,79.61,79.5,79.53,26268.0,79.1812,79.211,79.1016,79.1314,26268.0
2025-04-21 11:25:00,79.54,79.54,79.42,79.46,12789.0,79.1414,79.1414,79.022,79.0618,12789.0
2025-04-21 11:30:00,79.45,79.47,79.25,79.28,25710.0,79.0518,79.0717,78.8528,78.8827,25710.0
2025-04-21 11:35:00,79.27,79.33,79.23,79.32,21403.0,78.8727,78.9324,78.8329,78.9225,21403.0
2025-04-21 11:40:00,79.33,79.34,79.26,79.28,21029.0,78.9324,78.9424,78.8628,78.8827,21029.0
2025-04-21 11:45:00,79.28,79.28,79.13,79.17,19372.0,78.8827,78.8827,78.7334,78.7732,19372.0
2025-04-21 11:50:00,79.15,79.16,79.08,79.12,11044.0,78.7533,78.7633,78.6837,78.7235,11044.0
2025-04-21 11:55:00,79.11,79.11,79.03,79.09,34804.0,78.7135,78.7135,78.6339,78.6936,34804.0
2025-04-21 12:00:00,79.09,79.15,79.08,79.13,20501.0,78.6936,78.7533,78.6837,78.7334,20501.0
2025-04-21 12:05:00,79.13,79.19,79.11,79.17,31868.0,78.7334,78.7931,78.7135,78.7732,31868.0
2025-04-21 12:10:00,79.17,79.23,79.12,79.21,35707.0,78.7732,78.8329,78.7235,78.813,35707.0
2025-04-21 12:15:00,79.2,79.22,79.12,79.18,21365.0,78.8031,78.823,78.7235,78.7832,21365.0
2025-04-21 12:20:00,79.17,79.25,79.15,79.25,12805.0,78.7732,78.8528,78.7533,78.8528,12805.0
2025-04-21 12:25:00,79.26,79.26,79.14,79.17,25061.0,78.8628,78.8628,78.7434,78.7732,25061.0
2025-04-21 12:30:00,79.18,79.28,79.17,79.24,24124.0,78.7832,78.8827,78.7732,78.8429,24124.0
2025-04-21 12:35:00,79.25,79.37,79.25,79.34,9167.0,78.8528,78.9722,78.8528,78.9424,9167.0
2025-04-21 12:40:00,79.35,79.39,79.32,79.32,8678.0,78.9523,78.9921,78.9225,78.9225,8678.0
2025-04-21 12:45:00,79.33,79.36,79.23,79.26,12985.0,78.9324,78.9623,78.8329,78.8628,12985.0
2025-04-21 12:50:00,79.23,79.23,79.12,79.13,18639.0,78.8329,78.8329,78.7235,78.7334,18639.0
2025-04-21 12:55:00,79.12,79.13,79.03,79.04,39507.0,78.7235,78.7334,78.6339,78.6439,39507.0
2025-04-21 13:00:00,79.05,79.13,78.9,78.92,92784.0,78.6538,78.7334,78.5046,78.5245,92784.0
2025-04-21 13:05:00,78.91,78.97,78.89,78.91,26054.0,78.5145,78.5742,78.4946,78.5145,26054.0
2025-04-21 13:10:00,78.91,78.91,78.83,78.85,20814.0,78.5145,78.5145,78.435,78.4548,20814.0
2025-04-21 13:15:00,78.87,78.96,78.81,78.92,30036.0,78.4747,78.5643,78.4151,78.5245,30036.0
2025-04-21 13:20:00,78.92,79.05,78.91,78.93,26780.0,78.5245,78.6538,78.5145,78.5344,26780.0
2025-04-21 13:25:00,78.92,79.0,78.89,78.97,18666.0,78.5245,78.6041,78.4946,78.5742,18666.0
2025-04-21 13:30:00,78.96,79.07,78.96,79.01,27182.0,78.5643,78.6737,78.5643,78.614,27182.0
2025-04-21 13:35:00,79.0,79.1,78.99,79.04,24832.0,78.6041,78.7036,78.5941,78.6439,24832.0
2025-04-21 13:40:00,79.05,79.08,78.9,78.95,32206.0,78.6538,78.6837,78.5046,78.5543,32206.0
2025-04-21 13:45:00,78.95,78.98,78.85,78.92,38899.0,78.5543,78.5842,78.4548,78.5245,38899.0
2025-04-21 13:50:00,78.92,78.98,78.87,78.9,33627.0,78.5245,78.5842,78.4747,78.5046,33627.0
2025-04-21 13:55:00,78.89,78.91,78.79,78.87,9154.0,78.4946,78.5145,78.3952,78.4747,9154.0
2025-04-21 14:00:00,78.86,78.89,78.8,78.87,25732.0,78.4648,78.4946,78.4051,78.4747,25732.0
2025-04-21 14:05:00,78.86,78.96,78.83,78.88,41785.0,78.4648,78.5643,78.435,78.4847,41785.0
2025-04-21 14:10:00,78.87,78.89,78.84,78.87,15429.0,78.4747,78.4946,78.4449,78.4747,15429.0
2025-04-21 14:15:00,78.86,78.95,78.85,78.9,10958.0,78.4648,78.5543,78.4548,78.5046,10958.0
2025-04-21 14:20:00,78.88,78.93,78.87,78.91,19799.0,78.4847,78.5344,78.4747,78.5145,19799.0
2025-04-21 14:25:00,78.91,78.99,78.88,78.98,22614.0,78.5145,78.5941,78.4847,78.5842,22614.0
2025-04-21 14:30:00,78.97,79.09,78.97,79.05,18585.0,78.5742,78.6936,78.5742,78.6538,18585.0
2025-04-21 14:35:00,79.05,79.1,79.01,79.1,10116.0,78.6538,78.7036,78.614,78.7036,10116.0
2025-04-21 14:40:00,79.11,79.11,78.96,78.97,13684.0,78.7135,78.7135,78.5643,78.5742,13684.0
2025-04-21 14:45:00,78.98,79.02,78.92,78.97,19643.0,78.5842,78.624,78.5245,78.5742,19643.0
2025-04-21 14:50:00,78.97,78.98,78.83,78.84,11238.0,78.5742,78.5842,78.435,78.4449,11238.0
2025-04-21 14:55:00,78.82,78.84,78.78,78.83,22998.0,78.425,78.4449,78.3852,78.435,22998.0
2025-04-21 15:00:00,78.81,78.97,78.81,78.94,21850.0,78.4151,78.5742,78.4151,78.5444,21850.0
2025-04-21 15:05:00,78.95,79.02,78.94,78.97,19148.0,78.5543,78.624,78.5444,78.5742,19148.0
2025-04-21 15:10:00,78.97,79.07,78.97,79.03,15877.0,78.5742,78.6737,78.5742,78.6339,15877.0
2025-04-21 15:15:00,79.03,79.07,78.99,79.07,24244.0,78.6339,78.6737,78.5941,78.6737,24244.0
2025-04-21 15:20:00,79.06,79.17,79.05,79.13,36842.0,78.6638,78.7732,78.6538,78.7334,36842.0
2025-04-21 15:25:00,79.13,79.13,79.01,79.05,36030.0,78.7334,78.7334,78.614,78.6538,36030.0
2025-04-21 15:30:00,79.06,79.14,79.05,79.12,25020.0,78.6638,78.7434,78.6538,78.7235,25020.0
2025-04-21 15:35:00,79.12,79.39,79.08,79.22,110633.0,78.7235,78.9921,78.6837,78.823,110633.0
2025-04-21 15:40:00,79.23,79.36,79.23,79.3,71768.0,78.8329,78.9623,78.8329,78.9026,71768.0
2025-04-21 15:45:00,79.29,79.39,79.26,79.38,41555.0,78.8926,78.9921,78.8628,78.9822,41555.0
2025-04-21 15:50:00,79.38,79.57,79.25,79.47,158529.0,78.9822,79.1712,78.8528,79.0717,158529.0
2025-04-21 15:55:00,79.48,79.61,79.45,79.5,235288.0,79.0817,79.211,79.0518,79.1016,235288.0
2025-04-22 09:30:00,80.33,80.59,80.33,80.59,53419.0,79.9274,80.1861,79.9274,80.1861,53419.0
2025-04-22 09:35:00,80.58,80.62,80.4,80.6,84114.0,80.1762,80.216,79.9971,80.1961,84114.0
2025-04-22 09:40:00,80.61,80.72,80.58,80.64,37566.0,80.206,80.3155,80.1762,80.2359,37566.0
2025-04-22 09:45:00,80.64,80.74,80.59,80.69,32843.0,80.2359,80.3354,80.1861,80.2856,32843.0
2025-04-22 09:50:00,80.69,80.7,80.59,80.66,36104.0,80.2856,80.2956,80.1861,80.2558,36104.0
2025-04-22 09:55:00,80.67,80.75,80.65,80.75,31113.0,80.2657,80.3453,80.2458,80.3453,31113.0
2025-04-22 10:00:00,80.75,80.78,80.66,80.71,35080.0,80.3453,80.3752,80.2558,80.3055,35080.0
2025-04-22 10:05:00,80.74,80.77,80.64,80.69,43701.0,80.3354,80.3652,80.2359,80.2856,43701.0
2025-04-22 10:10:00,80.69,80.73,80.59,80.63,45048.0,80.2856,80.3254,80.1861,80.2259,45048.0
2025-04-22 10:15:00,80.63,80.67,80.55,80.66,34095.0,80.2259,80.2657,80.1463,80.2558,34095.0
2025-04-22 10:20:00,80.66,80.73,80.62,80.73,21856.0,80.2558,80.3254,80.216,80.3254,21856.0
2025-04-22 10:25:00,80.7,80.7,80.54,80.61,30407.0,80.2956,80.2956,80.1364,80.206,30407.0
2025-04-22 10:30:00,80.62,80.67,80.54,80.67,17846.0,80.216,80.2657,80.1364,80.2657,17846.0
2025-04-22 10:35:00,80.66,80.79,80.64,80.77,11842.0,80.2558,80.3851,80.2359,80.3652,11842.0
2025-04-22 10:40:00,80.79,80.81,80.74,80.79,17132.0,80.3851,80.405,80.3354,80.3851,17132.0
2025-04-22 10:45:00,80.8,80.88,80.77,80.8,29005.0,80.3951,80.4747,80.3652,80.3951,29005.0
2025-04-22 10:50:00,80.79,80.82,80.74,80.8,24838.0,80.3851,80.415,80.3354,80.3951,24838.0
2025-04-22 10:55:00,80.8,80.92,80.76,80.91,21722.0,80.3951,80.5145,80.3553,80.5045,21722.0
2025-04-22 11:00:00,80.91,81.0,80.88,80.98,12876.0,80.5045,80.5941,80.4747,80.5742,12876.0
2025-04-22 11:05:00,80.99,81.03,80.95,80.99,15186.0,80.5841,80.6239,80.5443,80.5841,15186.0
2025-04-22 11:10:00,81.0,81.1,81.0,81.08,29290.0,80.5941,80.6936,80.5941,80.6737,29290.0
2025-04-22 11:15:00,81.09,81.16,81.08,81.1,11783.0,80.6836,80.7533,80.6737,80.6936,11783.0
2025-04-22 11:20:00,81.1,81.22,81.09,81.2,17788.0,80.6936,80.813,80.6836,80.7931,17788.0
2025-04-22 11:25:00,81.2,81.2,81.02,81.04,14701.0,80.7931,80.7931,80.614,80.6339,14701.0
2025-04-22 11:30:00,81.04,81.07,80.96,81.07,20014.0,80.6339,80.6637,80.5543,80.6637,20014.0
2025-04-22 11:35:00,81.09,81.09,80.98,81.02,10274.0,80.6836,80.6836,80.5742,80.614,10274.0
2025-04-22 11:40:00,81.01,81.06,80.88,80.89,18650.0,80.604,80.6538,80.4747,80.4846,18650.0
2025-04-22 11:45:00,80.88,80.93,80.83,80.84,9078.0,80.4747,80.5244,80.4249,80.4349,9078.0
2025-04-22 11:50:00,80.83,81.0,80.83,80.99,18588.0,80.4249,80.5941,80.4249,80.5841,18588.0
2025-04-22 11:55:00,80.99,81.27,80.95,81.2,141064.0,80.5841,80.8627,80.5443,80.7931,141064.0
2025-04-22 12:00:00,81.21,81.58,81.21,81.49,98991.0,80.803,81.1712,80.803,81.0816,98991.0
2025-04-22 12:05:00,81.48,81.54,81.39,81.51,34192.0,81.0717,81.1314,80.9821,81.1015,34192.0
2025-04-22 12:10:00,81.52,81.57,81.43,81.55,21345.0,81.1115,81.1612,81.0219,81.1413,21345.0
2025-04-22 12:15:00,81.53,81.54,81.43,81.5,37679.0,81.1214,81.1314,81.0219,81.0916,37679.0
2025-04-22 12:20:00,81.52,81.62,81.5,81.62,22666.0,81.1115,81.211,81.0916,81.211,22666.0
2025-04-22 12:25:00,81.6,81.61,81.51,81.54,16277.0,81.1911,81.201,81.1015,81.1314,16277.0
2025-04-22 12:30:00,81.53,81.56,81.46,81.48,14860.0,81.1214,81.1513,81.0518,81.0717,14860.0
2025-04-22 12:35:00,81.48,81.49,81.4,81.4,16869.0,81.0717,81.0816,80.9921,80.9921,16869.0
2025-04-22 12:40:00,81.38,81.42,81.26,81.42,33523.0,80.9722,81.012,80.8528,81.012,33523.0
2025-04-22 12:45:00,81.41,81.42,81.28,81.36,19202.0,81.002,81.012,80.8727,80.9523,19202.0
2025-04-22 12:50:00,81.36,81.38,81.25,81.38,20257.0,80.9523,80.9722,80.8428,80.9722,20257.0
2025-04-22 12:55:00,81.37,81.4,81.34,81.36,11857.0,80.9622,80.9921,80.9324,80.9523,11857.0
2025-04-22 13:00:00,81.31,81.4,81.31,81.38,10785.0,80.9025,80.9921,80.9025,80.9722,10785.0
2025-04-22 13:05:00,81.43,81.54,81.35,81.44,99264.0,81.0219,81.1314,80.9423,81.0319,99264.0
2025-04-22 13:10:00,81.38,81.39,81.11,81.17,40685.0,80.9722,80.9821,80.7035,80.7632,40685.0
2025-04-22 13:15:00,81.18,81.19,80.88,81.06,47688.0,80.7732,80.7831,80.4747,80.6538,47688.0
2025-04-22 13:20:00,81.06,81.07,80.79,80.88,31501.0,80.6538,80.6637,80.3851,80.4747,31501.0
2025-04-22 13:25:00,80.85,81.15,80.69,80.72,231701.0,80.4448,80.7433,80.2856,80.3155,231701.0
2025-04-22 13:30:00,80.72,80.8,80.61,80.75,96369.0,80.3155,80.3951,80.206,80.3453,96369.0
2025-04-22 13:35:00,80.72,80.88,80.72,80.79,45682.0,80.3155,80.4747,80.3155,80.3851,45682.0
2025-04-22 13:40:00,80.81,80.82,80.71,80.79,26355.0,80.405,80.415,80.3055,80.3851,26355.0
2025-04-22 13:45:00,80.79,80.79,80.62,80.62,9986.0,80.3851,80.3851,80.216,80.216,9986.0
2025-04-22 13:50:00,80.65,80.71,80.63,80.67,19640.0,80.2458,80.3055,80.2259,80.2657,19640.0
2025-04-22 13:55:00,80.69,80.71,80.55,80.55,12417.0,80.2856,80.3055,80.1463,80.1463,12417.0
2025-04-22 14:00:00,80.56,80.79,80.55,80.78,18422.0,80.1563,80.3851,80.1463,80.3752,18422.0
2025-04-22 14:05:00,80.79,80.91,80.77,80.85,16079.0,80.3851,80.5045,80.3652,80.4448,16079.0
2025-04-22 14:10:00,80.84,80.99,80.83,80.98,10521.0,80.4349,80.5841,80.4249,80.5742,10521.0
2025-04-22 14:15:00,80.97,81.06,80.93,81.05,18857.0,80.5642,80.6538,80.5244,80.6438,18857.0
2025-04-22 14:20:00,81.04,81.2,81.02,81.12,12629.0,80.6339,80.7931,80.614,80.7135,12629.0
2025-04-22 14:25:00,81.11,81.16,81.1,81.14,5750.0,80.7035,80.7533,80.6936,80.7334,5750.0
2025-04-22 14:30:00,81.13,81.2,81.13,81.19,10430.0,80.7234,80.7931,80.7234,80.7831,10430.0
2025-04-22 14:35:00,81.2,81.25,81.17,81.18,7398.0,80.7931,80.8428,80.7632,80.7732,7398.0
2025-04-22 14:40:00,81.17,81.3,81.17,81.26,8854.0,80.7632,80.8926,80.7632,80.8528,8854.0
2025-04-22 14:45:00,81.27,81.33,81.26,81.3,8020.0,80.8627,80.9224,80.8528,80.8926,8020.0
2025-04-22 14:50:00,81.31,81.39,81.28,81.3,26367.0,80.9025,80.9821,80.8727,80.8926,26367.0
2025-04-22 14:55:00,81.31,81.37,81.31,81.32,8254.0,80.9025,80.9622,80.9025,80.9125,8254.0
2025-04-22 15:00:00,81.32,81.42,81.31,81.39,11218.0,80.9125,81.012,80.9025,80.9821,11218.0
2025-04-22 15:05:00,81.4,81.42,81.31,81.37,49919.0,80.9921,81.012,80.9025,80.9622,49919.0
2025-04-22 15:10:00,81.37,81.38,81.26,81.3,19620.0,80.9622,80.9722,80.8528,80.8926,19620.0
2025-04-22 15:15:00,81.31,81.32,81.14,81.2,15744.0,80.9025,80.9125,80.7334,80.7931,15744.0
2025-04-22 15:20:00,81.2,81.21,81.07,81.17,17777.0,80.7931,80.803,80.6637,80.7632,17777.0
2025-04-22 15:25:00,81.19,81.22,81.07,81.15,8602.0,80.7831,80.813,80.6637,80.7433,8602.0
2025-04-22 15:30:00,81.14,81.2,81.11,81.18,24602.0,80.7334,80.7931,80.7035,80.7732,24602.0
2025-04-22 15:35:00,81.16,81.21,81.1,81.14,44013.0,80.7533,80.803,80.6936,80.7334,44013.0
2025-04-22 15:40:00,81.15,81.42,81.13,81.38,45213.0,80.7433,81.012,80.7234,80.9722,45213.0
2025-04-22 15:45:00,81.37,81.52,81.36,81.5,58037.0,80.9622,81.1115,80.9523,81.0916,58037.0
2025-04-22 15:50:00,81.49,81.5,81.26,81.38,119611.0,81.0816,81.0916,80.8528,80.9722,119611.0
2025-04-22 15:55:00,81.39,81.44,81.28,81.36,395653.0,80.9821,81.0319,80.8727,80.9523,395653.0
2025-04-23 09:30:00,82.29,82.7,82.08,82.7,195684.0,81.8776,82.2856,81.6687,82.2856,195684.0
2025-04-23 09:35:00,82.72,83.36,82.51,83.01,634682.0,82.3055,82.9422,82.0965,82.594,634682.0
2025-04-23 09:40:00,82.99,83.28,82.93,83.16,154661.0,82.5741,82.8626,82.5144,82.7433,154661.0
2025-04-23 09:45:00,83.11,83.39,83.09,83.37,120755.0,82.6935,82.9721,82.6736,82.9522,120755.0
2025-04-23 09:50:00,83.34,83.43,83.07,83.08,229076.0,82.9223,83.0119,82.6537,82.6637,229076.0
2025-04-23 09:55:00,83.1,83.19,83.03,83.19,111110.0,82.6836,82.7731,82.6139,82.7731,111110.0
2025-04-23 10:00:00,83.2,83.47,82.87,83.17,339114.0,82.7831,83.0517,82.4547,82.7532,339114.0
2025-04-23 10:05:00,83.17,83.18,83.01,83.11,49674.0,82.7532,82.7632,82.594,82.6935,49674.0
2025-04-23 10:10:00,83.09,83.15,82.88,82.91,44728.0,82.6736,82.7333,82.4647,82.4945,44728.0
2025-04-23 10:15:00,82.92,82.92,82.63,82.76,32021.0,82.5045,82.5045,82.2159,82.3453,32021.0
2025-04-23 10:20:00,82.77,82.88,82.61,82.85,81863.0,82.3552,82.4647,82.196,82.4348,81863.0
2025-04-23 10:25:00,82.84,82.95,82.81,82.89,42534.0,82.4249,82.5343,82.395,82.4746,42534.0
2025-04-23 10:30:00,82.88,83.0,82.87,82.98,43384.0,82.4647,82.5841,82.4547,82.5642,43384.0
2025-04-23 10:35:00,82.98,83.0,82.82,82.87,36429.0,82.5642,82.5841,82.405,82.4547,36429.0
2025-04-23 10:40:00,82.87,82.91,82.7,82.78,62919.0,82.4547,82.4945,82.2856,82.3652,62919.0
2025-04-23 10:45:00,82.79,82.92,82.76,82.81,48439.0,82.3751,82.5045,82.3453,82.395,48439.0
2025-04-23 10:50:00,82.8,82.8,82.68,82.72,54057.0,82.3851,82.3851,82.2657,82.3055,54057.0
2025-04-23 10:55:00,82.72,82.73,82.61,82.65,28292.0,82.3055,82.3154,82.196,82.2358,28292.0
2025-04-23 11:00:00,82.64,82.81,82.35,82.68,341007.0,82.2259,82.395,81.9373,82.2657,341007.0
2025-04-23 11:05:00,82.69,82.7,82.54,82.55,32088.0,82.2756,82.2856,82.1264,82.1363,32088.0
2025-04-23 11:10:00,82.54,82.55,82.47,82.5,27570.0,82.1264,82.1363,82.0567,82.0866,27570.0
2025-04-23 11:15:00,82.51,82.51,82.32,82.33,35631.0,82.0965,82.0965,81.9075,81.9174,35631.0
2025-04-23 11:20:00,82.32,82.36,81.98,82.19,335578.0,81.9075,81.9473,81.5692,81.7781,335578.0
2025-04-23 11:25:00,82.18,82.25,81.91,82.01,66422.0,81.7682,81.8378,81.4995,81.599,66422.0
2025-04-23 11:30:00,82.02,82.07,81.74,81.9,51793.0,81.609,81.6587,81.3304,81.4896,51793.0
2025-04-23 11:35:00,81.9,82.06,81.86,82.05,45273.0,81.4896,81.6488,81.4498,81.6388,45273.0
2025-04-23 11:40:00,82.05,82.12,81.86,81.88,25251.0,81.6388,81.7085,81.4498,81.4697,25251.0
2025-04-23 11:45:00,81.89,81.94,81.64,81.67,74281.0,81.4796,81.5294,81.2309,81.2607,74281.0
2025-04-23 11:50:00,81.64,81.75,81.56,81.68,27042.0,81.2309,81.3403,81.1513,81.2707,27042.0
2025-04-23 11:55:00,81.7,81.84,81.7,81.78,40977.0,81.2906,81.4299,81.2906,81.3702,40977.0
2025-04-23 12:00:00,81.78,81.84,81.68,81.78,44736.0,81.3702,81.4299,81.2707,81.3702,44736.0
2025-04-23 12:05:00,81.79,81.83,81.61,81.62,19896.0,81.3801,81.4199,81.201,81.211,19896.0
2025-04-23 12:10:00,81.63,81.73,81.55,81.59,41955.0,81.2209,81.3204,81.1413,81.1811,41955.0
2025-04-23 12:15:00,81.6,81.6,81.31,81.31,37495.0,81.1911,81.1911,80.9025,80.9025,37495.0
2025-04-23 12:20:00,81.3,81.37,81.26,81.33,23378.0,80.8926,80.9622,80.8528,80.9224,23378.0
2025-04-23 12:25:00,81.34,81.58,81.22,81.57,43541.0,80.9324,81.1712,80.813,81.1612,43541.0
2025-04-23 12:30:00,81.57,81.65,81.51,81.61,25513.0,81.1612,81.2408,81.1015,81.201,25513.0
2025-04-23 12:35:00,81.62,81.82,81.62,81.74,26329.0,81.211,81.41,81.211,81.3304,26329.0
2025-04-23 12:40:00,81.72,81.76,81.69,81.72,17611.0,81.3105,81.3503,81.2806,81.3105,17611.0
2025-04-23 12:45:00,81.7,81.72,81.47,81.5,43891.0,81.2906,81.3105,81.0617,81.0916,43891.0
2025-04-23 12:50:00,81.49,81.61,81.46,81.57,22808.0,81.0816,81.201,81.0518,81.1612,22808.0
2025-04-23 12:55:00,81.57,81.76,81.56,81.73,47223.0,81.1612,81.3503,81.1513,81.3204,47223.0
2025-04-23 13:00:00,81.72,81.82,81.42,81.82,171400.0,81.3105,81.41,81.012,81.41,171400.0
2025-04-23 13:05:00,81.83,81.97,81.81,81.9,48786.0,81.4199,81.5592,81.4,81.4896,48786.0
2025-04-23 13:10:00,81.92,81.94,81.83,81.9,20064.0,81.5095,81.5294,81.4199,81.4896,20064.0
2025-04-23 13:15:00,81.88,81.96,81.83,81.9,22335.0,81.4697,81.5493,81.4199,81.4896,22335.0
2025-04-23 13:20:00,81.9,81.94,81.83,81.9,15269.0,81.4896,81.5294,81.4199,81.4896,15269.0
2025-04-23 13:25:00,81.89,81.95,81.72,81.72,34013.0,81.4796,81.5393,81.3105,81.3105,34013.0
2025-04-23 13:30:00,81.73,81.82,81.59,81.62,25979.0,81.3204,81.41,81.1811,81.211,25979.0
2025-04-23 13:35:00,81.62,81.65,81.43,81.49,38242.0,81.211,81.2408,81.0219,81.0816,38242.0
2025-04-23 13:40:00,81.5,81.58,81.42,81.58,25423.0,81.0916,81.1712,81.012,81.1712,25423.0
2025-04-23 13:45:00,81.57,81.58,81.47,81.51,17025.0,81.1612,81.1712,81.0617,81.1015,17025.0
2025-04-23 13:50:00,81.52,81.75,81.47,81.72,42046.0,81.1115,81.3403,81.0617,81.3105,42046.0
2025-04-23 13:55:00,81.72,81.85,81.72,81.77,11249.0,81.3105,81.4398,81.3105,81.3602,11249.0
2025-04-23 14:00:00,81.76,81.84,81.61,81.74,41672.0,81.3503,81.4299,81.201,81.3304,41672.0
2025-04-23 14:05:00,81.77,81.78,81.69,81.72,15811.0,81.3602,81.3702,81.2806,81.3105,15811.0
2025-04-23 14:10:00,81.71,81.82,81.58,81.71,107834.0,81.3005,81.41,81.1712,81.3005,107834.0
2025-04-23 14:15:00,81.73,81.88,81.7,81.8,44678.0,81.3204,81.4697,81.2906,81.3901,44678.0
2025-04-23 14:20:00,81.78,81.9,81.67,81.72,30464.0,81.3702,81.4896,81.2607,81.3105,30464.0
2025-04-23 14:25:00,81.72,81.73,81.52,81.55,25707.0,81.3105,81.3204,81.1115,81.1413,25707.0
2025-04-23 14:30:00,81.57,81.72,81.55,81.63,29077.0,81.1612,81.3105,81.1413,81.2209,29077.0
2025-04-23 14:35:00,81.63,81.67,81.58,81.62,10377.0,81.2209,81.2607,81.1712,81.211,10377.0
2025-04-23 14:40:00,81.6,81.6,81.44,81.44,30049.0,81.1911,81.1911,81.0319,81.0319,30049.0
2025-04-23 14:45:00,81.45,81.53,81.41,81.49,20104.0,81.0418,81.1214,81.002,81.0816,20104.0
2025-04-23 14:50:00,81.52,81.52,81.33,81.36,64885.0,81.1115,81.1115,80.9224,80.9523,64885.0
2025-04-23 14:55:00,81.33,81.53,81.31,81.36,45901.0,80.9224,81.1214,80.9025,80.9523,45901.0
2025-04-23 15:00:00,81.37,81.5,81.26,81.3,31078.0,80.9622,81.0916,80.8528,80.8926,31078.0
2025-04-23 15:05:00,81.32,81.43,81.31,81.35,32558.0,80.9125,81.0219,80.9025,80.9423,32558.0
2025-04-23 15:10:00,81.37,81.44,81.31,81.36,27060.0,80.9622,81.0319,80.9025,80.9523,27060.0
2025-04-23 15:15:00,81.35,81.37,81.27,81.31,70067.0,80.9423,80.9622,80.8627,80.9025,70067.0
2025-04-23 15:20:00,81.31,81.33,81.24,81.26,41237.0,80.9025,80.9224,80.8329,80.8528,41237.0
2025-04-23 15:25:00,81.25,81.44,81.22,81.35,62322.0,80.8428,81.0319,80.813,80.9423,62322.0
2025-04-23 15:30:00,81.35,81.52,81.33,81.39,98733.0,80.9423,81.1115,80.9224,80.9821,98733.0
2025-04-23 15:35:00,81.38,81.4,81.25,81.3,79182.0,80.9722,80.9921,80.8428,80.8926,79182.0
2025-04-23 15:40:00,81.31,81.4,81.28,81.36,40429.0,80.9025,80.9921,80.8727,80.9523,40429.0
2025-04-23 15:45:00,81.35,81.44,81.22,81.44,164786.0,80.9423,81.0319,80.813,81.0319,164786.0
2025-04-23 15:50:00,81.44,81.73,81.42,81.67,164726.0,81.0319,81.3204,81.012,81.2607,164726.0
2025-04-23 15:55:00,81.68,81.69,81.45,81.46,265633.0,81.2707,81.2806,81.0418,81.0518,265633.0
2025-04-24 09:30:00,81.74,81.74,81.31,81.33,93874.0,81.3304,81.3304,80.9025,80.9224,93874.0
2025-04-24 09:35:00,81.37,81.69,81.32,81.57,73603.0,80.9622,81.2806,80.9125,81.1612,73603.0
2025-04-24 09:40:00,81.59,81.83,81.59,81.82,49269.0,81.1811,81.4199,81.1811,81.41,49269.0
2025-04-24 09:45:00,81.83,81.93,81.77,81.9,43532.0,81.4199,81.5194,81.3602,81.4896,43532.0
2025-04-24 09:50:00,81.88,82.02,81.85,81.9,31691.0,81.4697,81.609,81.4398,81.4896,31691.0
2025-04-24 09:55:00,81.88,81.99,81.84,81.94,15150.0,81.4697,81.5791,81.4299,81.5294,15150.0
2025-04-24 10:00:00,81.93,82.03,81.81,82.0,34048.0,81.5194,81.6189,81.4,81.5891,34048.0
2025-04-24 10:05:00,82.02,82.02,81.9,82.0,66815.0,81.609,81.609,81.4896,81.5891,66815.0
2025-04-24 10:10:00,81.99,82.11,81.94,82.08,98055.0,81.5791,81.6985,81.5294,81.6687,98055.0
2025-04-24 10:15:00,82.08,82.12,81.97,82.12,38936.0,81.6687,81.7085,81.5592,81.7085,38936.0
2025-04-24 10:20:00,82.17,82.35,82.16,82.34,27352.0,81.7582,81.9373,81.7483,81.9274,27352.0
2025-04-24 10:25:00,82.35,82.47,82.31,82.4,22089.0,81.9373,82.0567,81.8975,81.9871,22089.0
2025-04-24 10:30:00,82.38,82.54,82.36,82.51,19078.0,81.9672,82.1264,81.9473,82.0965,19078.0
2025-04-24 10:35:00,82.52,82.65,82.5,82.64,26308.0,82.1065,82.2358,82.0866,82.2259,26308.0
2025-04-24 10:40:00,82.65,82.68,82.49,82.63,49113.0,82.2358,82.2657,82.0766,82.2159,49113.0
2025-04-24 10:45:00,82.64,82.66,82.44,82.54,31800.0,82.2259,82.2458,82.0269,82.1264,31800.0
2025-04-24 10:50:00,82.53,82.61,82.49,82.61,12342.0,82.1164,82.196,82.0766,82.196,12342.0
2025-04-24 10:55:00,82.63,82.75,82.62,82.73,11630.0,82.2159,82.3353,82.206,82.3154,11630.0
2025-04-24 11:00:00,82.73,82.82,82.7,82.81,38382.0,82.3154,82.405,82.2856,82.395,38382.0
2025-04-24 11:05:00,82.8,82.82,82.75,82.76,12921.0,82.3851,82.405,82.3353,82.3453,12921.0
2025-04-24 11:10:00,82.76,82.89,82.72,82.84,71752.0,82.3453,82.4746,82.3055,82.4249,71752.0
2025-04-24 11:15:00,82.85,82.92,82.74,82.74,29856.0,82.4348,82.5045,82.3254,82.3254,29856.0
2025-04-24 11:20:00,82.73,82.8,82.67,82.67,21755.0,82.3154,82.3851,82.2557,82.2557,21755.0
2025-04-24 11:25:00,82.66,82.67,82.48,82.54,25872.0,82.2458,82.2557,82.0667,82.1264,25872.0
2025-04-24 11:30:00,82.54,82.62,82.46,82.62,19145.0,82.1264,82.206,82.0468,82.206,19145.0
2025-04-24 11:35:00,82.61,82.64,82.56,82.58,26368.0,82.196,82.2259,82.1463,82.1662,26368.0
2025-04-24 11:40:00,82.57,82.67,82.57,82.57,16099.0,82.1562,82.2557,82.1562,82.1562,16099.0
2025-04-24 11:45:00,82.57,82.69,82.55,82.61,35877.0,82.1562,82.2756,82.1363,82.196,35877.0
2025-04-24 11:50:00,82.6,82.74,82.55,82.72,10077.0,82.1861,82.3254,82.1363,82.3055,10077.0
2025-04-24 11:55:00,82.71,82.77,82.63,82.67,17022.0,82.2955,82.3552,82.2159,82.2557,17022.0
2025-04-24 12:00:00,82.69,82.77,82.66,82.75,20090.0,82.2756,82.3552,82.2458,82.3353,20090.0
2025-04-24 12:05:00,82.73,82.74,82.68,82.72,27753.0,82.3154,82.3254,82.2657,82.3055,27753.0
2025-04-24 12:10:00,82.73,82.86,82.68,82.86,6641.0,82.3154,82.4448,82.2657,82.4448,6641.0
2025-04-24 12:15:00,82.86,83.02,82.85,82.99,16646.0,82.4448,82.604,82.4348,82.5741,16646.0
2025-04-24 12:20:00,82.99,83.04,82.94,82.94,39081.0,82.5741,82.6239,82.5244,82.5244,39081.0
2025-04-24 12:25:00,82.93,83.05,82.89,82.93,129469.0,82.5144,82.6338,82.4746,82.5144,129469.0
2025-04-24 12:30:00,82.93,83.09,82.92,83.05,28765.0,82.5144,82.6736,82.5045,82.6338,28765.0
2025-04-24 12:35:00,83.05,83.14,83.03,83.13,10211.0,82.6338,82.7234,82.6139,82.7134,10211.0
2025-04-24 12:40:00,83.14,83.18,83.08,83.17,77671.0,82.7234,82.7632,82.6637,82.7532,77671.0
2025-04-24 12:45:00,83.17,83.18,83.1,83.16,35543.0,82.7532,82.7632,82.6836,82.7433,35543.0
2025-04-24 12:50:00,83.19,83.23,83.16,83.22,17310.0,82.7731,82.8129,82.7433,82.8029,17310.0
2025-04-24 12:55:00,83.22,83.26,83.15,83.19,38071.0,82.8029,82.8427,82.7333,82.7731,38071.0
2025-04-24 13:00:00,83.19,83.21,83.13,83.16,29353.0,82.7731,82.793,82.7134,82.7433,29353.0
2025-04-24 13:05:00,83.16,83.17,83.04,83.04,14228.0,82.7433,82.7532,82.6239,82.6239,14228.0
2025-04-24 13:10:00,83.05,83.13,83.04,83.12,10452.0,82.6338,82.7134,82.6239,82.7035,10452.0
2025-04-24 13:15:00,83.12,83.14,83.0,83.02,31829.0,82.7035,82.7234,82.5841,82.604,31829.0
2025-04-24 13:20:00,83.02,83.12,82.99,83.1,13686.0,82.604,82.7035,82.5741,82.6836,13686.0
2025-04-24 13:25:00,83.11,83.19,83.09,83.1,12810.0,82.6935,82.7731,82.6736,82.6836,12810.0
2025-04-24 13:30:00,83.11,83.21,83.11,83.16,17545.0,82.6935,82.793,82.6935,82.7433,17545.0
2025-04-24 13:35:00,83.16,83.19,83.11,83.17,13063.0,82.7433,82.7731,82.6935,82.7532,13063.0
2025-04-24 13:40:00,83.17,83.19,83.09,83.13,17145.0,82.7532,82.7731,82.6736,82.7134,17145.0
2025-04-24 13:45:00,83.12,83.17,83.07,83.16,12385.0,82.7035,82.7532,82.6537,82.7433,12385.0
2025-04-24 13:50:00,83.17,83.26,83.13,83.26,13012.0,82.7532,82.8427,82.7134,82.8427,13012.0
2025-04-24 13:55:00,83.26,83.26,83.16,83.19,20614.0,82.8427,82.8427,82.7433,82.7731,20614.0
2025-04-24 14:00:00,83.19,83.28,83.18,83.23,29119.0,82.7731,82.8626,82.7632,82.8129,29119.0
2025-04-24 14:05:00,83.23,83.32,83.17,83.19,36495.0,82.8129,82.9024,82.7532,82.7731,36495.0
2025-04-24 14:10:00,83.19,83.19,83.09,83.13,20481.0,82.7731,82.7731,82.6736,82.7134,20481.0
2025-04-24 14:15:00,83.12,83.14,82.99,83.04,18521.0,82.7035,82.7234,82.5741,82.6239,18521.0
2025-04-24 14:20:00,83.03,83.03,82.96,82.99,17296.0,82.6139,82.6139,82.5443,82.5741,17296.0
2025-04-24 14:25:00,82.99,83.0,82.94,82.95,11516.0,82.5741,82.5841,82.5244,82.5343,11516.0
2025-04-24 14:30:00,82.93,83.03,82.93,83.03,19589.0,82.5144,82.6139,82.5144,82.6139,19589.0
2025-04-24 14:35:00,83.02,83.14,83.01,83.14,16583.0,82.604,82.7234,82.594,82.7234,16583.0
2025-04-24 14:40:00,83.14,83.15,83.1,83.11,15774.0,82.7234,82.7333,82.6836,82.6935,15774.0
2025-04-24 14:45:00,83.11,83.2,83.1,83.19,63325.0,82.6935,82.7831,82.6836,82.7731,63325.0
2025-04-24 14:50:00,83.19,83.25,83.13,83.14,72362.0,82.7731,82.8328,82.7134,82.7234,72362.0
2025-04-24 14:55:00,83.14,83.14,83.1,83.11,14268.0,82.7234,82.7234,82.6836,82.6935,14268.0
2025-04-24 15:00:00,83.1,83.11,83.02,83.02,18990.0,82.6836,82.6935,82.604,82.604,18990.0
2025-04-24 15:05:00,83.03,83.05,82.98,83.0,18372.0,82.6139,82.6338,82.5642,82.5841,18372.0
2025-04-24 15:10:00,83.0,83.0,82.89,82.98,31711.0,82.5841,82.5841,82.4746,82.5642,31711.0
2025-04-24 15:15:00,82.98,83.12,82.97,83.09,46879.0,82.5642,82.7035,82.5542,82.6736,46879.0
2025-04-24 15:20:00,83.08,83.15,83.03,83.08,22771.0,82.6637,82.7333,82.6139,82.6637,22771.0
2025-04-24 15:25:00,83.09,83.16,83.03,83.03,24468.0,82.6736,82.7433,82.6139,82.6139,24468.0
2025-04-24 15:30:00,83.03,83.14,83.03,83.07,19500.0,82.6139,82.7234,82.6139,82.6537,19500.0
2025-04-24 15:35:00,83.07,83.25,82.95,83.23,219571.0,82.6537,82.8328,82.5343,82.8129,219571.0
2025-04-24 15:40:00,83.23,83.29,83.21,83.26,134338.0,82.8129,82.8726,82.793,82.8427,134338.0
2025-04-24 15:45:00,83.26,83.4,83.25,83.38,37772.0,82.8427,82.982,82.8328,82.9621,37772.0
2025-04-24 15:50:00,83.38,83.39,83.17,83.34,131918.0,82.9621,82.9721,82.7532,82.9223,131918.0
2025-04-24 15:55:00,83.34,83.35,83.21,83.21,381429.0,82.9223,82.9323,82.793,82.793,381429.0
2025-04-25 09:30:00,82.59,82.7,82.46,82.58,129191.0,82.1761,82.2856,82.0468,82.1662,129191.0
2025-04-25 09:35:00,82.58,82.85,82.57,82.79,69916.0,82.1662,82.4348,82.1562,82.3751,69916.0
2025-04-25 09:40:00,82.79,82.85,82.68,82.71,44178.0,82.3751,82.4348,82.2657,82.2955,44178.0
2025-04-25 09:45:00,82.72,82.84,82.71,82.76,28822.0,82.3055,82.4249,82.2955,82.3453,28822.0
2025-04-25 09:50:00,82.75,82.84,82.56,82.61,45103.0,82.3353,82.4249,82.1463,82.196,45103.0
2025-04-25 09:55:00,82.61,82.67,82.36,82.37,26920.0,82.196,82.2557,81.9473,81.9572,26920.0
2025-04-25 10:00:00,82.38,82.65,82.38,82.47,80977.0,81.9672,82.2358,81.9672,82.0567,80977.0
2025-04-25 10:05:00,82.45,82.73,82.45,82.72,41460.0,82.0368,82.3154,82.0368,82.3055,41460.0
2025-04-25 10:10:00,82.72,82.78,82.64,82.71,10321.0,82.3055,82.3652,82.2259,82.2955,10321.0
2025-04-25 10:15:00,82.69,82.7,82.49,82.5,17069.0,82.2756,82.2856,82.0766,82.0866,17069.0
2025-04-25 10:20:00,82.51,82.53,82.12,82.36,68295.0,82.0965,82.1164,81.7085,81.9473,68295.0
2025-04-25 10:25:00,82.35,82.36,82.18,82.24,23190.0,81.9373,81.9473,81.7682,81.8279,23190.0
2025-04-25 10:30:00,82.25,82.29,82.1,82.25,32593.0,81.8378,81.8776,81.6886,81.8378,32593.0
2025-04-25 10:35:00,82.27,82.32,82.24,82.29,17619.0,81.8577,81.9075,81.8279,81.8776,17619.0
2025-04-25 10:40:00,82.27,82.47,82.25,82.47,15526.0,81.8577,82.0567,81.8378,82.0567,15526.0
2025-04-25 10:45:00,82.47,82.47,82.35,82.42,16795.0,82.0567,82.0567,81.9373,82.007,16795.0
2025-04-25 10:50:00,82.42,82.52,82.37,82.46,14837.0,82.007,82.1065,81.9572,82.0468,14837.0
2025-04-25 10:55:00,82.48,82.53,82.4,82.5,20577.0,82.0667,82.1164,81.9871,82.0866,20577.0
2025-04-25 11:00:00,82.52,82.52,82.39,82.46,13141.0,82.1065,82.1065,81.9771,82.0468,13141.0
2025-04-25 11:05:00,82.45,82.46,82.39,82.43,13039.0,82.0368,82.0468,81.9771,82.0169,13039.0
2025-04-25 11:10:00,82.44,82.47,82.4,82.44,21011.0,82.0269,82.0567,81.9871,82.0269,21011.0
2025-04-25 11:15:00,82.45,82.46,82.27,82.32,37934.0,82.0368,82.0468,81.8577,81.9075,37934.0
2025-04-25 11:20:00,82.35,82.38,82.33,82.38,26365.0,81.9373,81.9672,81.9174,81.9672,26365.0
2025-04-25 11:25:00,82.37,82.37,82.24,82.24,22339.0,81.9572,81.9572,81.8279,81.8279,22339.0
2025-04-25 11:30:00,82.27,82.35,82.25,82.29,15787.0,81.8577,81.9373,81.8378,81.8776,15787.0
2025-04-25 11:35:00,82.28,82.29,82.17,82.25,17761.0,81.8677,81.8776,81.7582,81.8378,17761.0
2025-04-25 11:40:00,82.26,82.34,82.16,82.17,25323.0,81.8478,81.9274,81.7483,81.7582,25323.0
2025-04-25 11:45:00,82.2,82.26,82.16,82.25,10050.0,81.7881,81.8478,81.7483,81.8378,10050.0
2025-04-25 11:50:00,82.27,82.35,82.26,82.35,7706.0,81.8577,81.9373,81.8478,81.9373,7706.0
2025-04-25 11:55:00,82.35,82.39,82.32,82.36,15741.0,81.9373,81.9771,81.9075,81.9473,15741.0
2025-04-25 12:00:00,82.36,82.45,82.36,82.39,15729.0,81.9473,82.0368,81.9473,81.9771,15729.0
2025-04-25 12:05:00,82.39,82.41,82.35,82.4,13138.0,81.9771,81.997,81.9373,81.9871,13138.0
2025-04-25 12:10:00,82.4,82.43,82.37,82.41,21407.0,81.9871,82.0169,81.9572,81.997,21407.0
2025-04-25 12:15:00,82.41,82.45,82.36,82.43,34347.0,81.997,82.0368,81.9473,82.0169,34347.0
2025-04-25 12:20:00,82.42,82.5,82.4,82.5,8716.0,82.007,82.0866,81.9871,82.0866,8716.0
2025-04-25 12:25:00,82.49,82.5,82.41,82.43,15716.0,82.0766,82.0866,81.997,82.0169,15716.0
2025-04-25 12:30:00,82.44,82.47,82.42,82.46,23228.0,82.0269,82.0567,82.007,82.0468,23228.0
2025-04-25 12:35:00,82.46,82.48,82.43,82.44,76280.0,82.0468,82.0667,82.0169,82.0269,76280.0
2025-04-25 12:40:00,82.44,82.45,82.39,82.43,55010.0,82.0269,82.0368,81.9771,82.0169,55010.0
2025-04-25 12:45:00,82.44,82.44,82.27,82.32,68291.0,82.0269,82.0269,81.8577,81.9075,68291.0
2025-04-25 12:50:00,82.32,82.38,82.29,82.37,12465.0,81.9075,81.9672,81.8776,81.9572,12465.0
2025-04-25 12:55:00,82.38,82.4,82.32,82.34,13312.0,81.9672,81.9871,81.9075,81.9274,13312.0
2025-04-25 13:00:00,82.34,82.43,82.33,82.38,22922.0,81.9274,82.0169,81.9174,81.9672,22922.0
2025-04-25 13:05:00,82.38,82.47,82.37,82.37,10102.0,81.9672,82.0567,81.9572,81.9572,10102.0
2025-04-25 13:10:00,82.39,82.45,82.39,82.44,8226.0,81.9771,82.0368,81.9771,82.0269,8226.0
2025-04-25 13:15:00,82.44,82.47,82.4,82.47,62064.0,82.0269,82.0567,81.9871,82.0567,62064.0
2025-04-25 13:20:00,82.47,82.48,82.39,82.41,19587.0,82.0567,82.0667,81.9771,81.997,19587.0
2025-04-25 13:25:00,82.41,82.51,82.4,82.5,24518.0,81.997,82.0965,81.9871,82.0866,24518.0
2025-04-25 13:30:00,82.51,82.58,82.42,82.56,77853.0,82.0965,82.1662,82.007,82.1463,77853.0
2025-04-25 13:35:00,82.56,82.62,82.3,82.38,155189.0,82.1463,82.206,81.8876,81.9672,155189.0
2025-04-25 13:40:00,82.39,82.49,82.33,82.39,36945.0,81.9771,82.0766,81.9174,81.9771,36945.0
2025-04-25 13:45:00,82.38,82.38,82.27,82.38,38038.0,81.9672,81.9672,81.8577,81.9672,38038.0
2025-04-25 13:50:00,82.38,82.38,82.12,82.12,167460.0,81.9672,81.9672,81.7085,81.7085,167460.0
2025-04-25 13:55:00,82.12,82.15,81.95,82.05,73624.0,81.7085,81.7383,81.5393,81.6388,73624.0
2025-04-25 14:00:00,82.06,82.2,82.02,82.17,33610.0,81.6488,81.7881,81.609,81.7582,33610.0
2025-04-25 14:05:00,82.17,82.25,82.17,82.25,14332.0,81.7582,81.8378,81.7582,81.8378,14332.0
2025-04-25 14:10:00,82.26,82.27,82.16,82.17,51010.0,81.8478,81.8577,81.7483,81.7582,51010.0
2025-04-25 14:15:00,82.16,82.22,82.14,82.2,13898.0,81.7483,81.808,81.7284,81.7881,13898.0
2025-04-25 14:20:00,82.2,82.39,82.19,82.37,19850.0,81.7881,81.9771,81.7781,81.9572,19850.0
2025-04-25 14:25:00,82.37,82.39,82.28,82.36,86184.0,81.9572,81.9771,81.8677,81.9473,86184.0
2025-04-25 14:30:00,82.36,82.4,82.34,82.39,59783.0,81.9473,81.9871,81.9274,81.9771,59783.0
2025-04-25 14:35:00,82.38,82.45,82.36,82.42,29009.0,81.9672,82.0368,81.9473,82.007,29009.0
2025-04-25 14:40:00,82.43,82.5,82.43,82.48,25221.0,82.0169,82.0866,82.0169,82.0667,25221.0
2025-04-25 14:45:00,82.47,82.5,82.41,82.42,17268.0,82.0567,82.0866,81.997,82.007,17268.0
2025-04-25 14:50:00,82.42,82.42,82.25,82.42,24557.0,82.007,82.007,81.8378,82.007,24557.0
2025-04-25 14:55:00,82.41,82.41,82.3,82.31,15079.0,81.997,81.997,81.8876,81.8975,15079.0
2025-04-25 15:00:00,82.31,82.46,82.3,82.44,40699.0,81.8975,82.0468,81.8876,82.0269,40699.0
2025-04-25 15:05:00,82.44,82.47,82.39,82.42,25336.0,82.0269,82.0567,81.9771,82.007,25336.0
2025-04-25 15:10:00,82.42,82.44,82.38,82.41,89946.0,82.007,82.0269,81.9672,81.997,89946.0
2025-04-25 15:15:00,82.41,82.47,82.35,82.43,19440.0,81.997,82.0567,81.9373,82.0169,19440.0
2025-04-25 15:20:00,82.43,82.55,82.42,82.54,44492.0,82.0169,82.1363,82.007,82.1264,44492.0
2025-04-25 15:25:00,82.54,82.54,82.39,82.41,118390.0,82.1264,82.1264,81.9771,81.997,118390.0
2025-04-25 15:30:00,82.4,82.45,82.31,82.4,37738.0,81.9871,82.0368,81.8975,81.9871,37738.0
2025-04-25 15:35:00,82.39,82.49,82.25,82.43,235354.0,81.9771,82.0766,81.8378,82.0169,235354.0
2025-04-25 15:40:00,82.44,82.52,82.4,82.49,79247.0,82.0269,82.1065,81.9871,82.0766,79247.0
2025-04-25 15:45:00,82.49,82.52,82.44,82.48,38972.0,82.0766,82.1065,82.0269,82.0667,38972.0
2025-04-25 15:50:00,82.49,82.71,82.44,82.65,87984.0,82.0766,82.2955,82.0269,82.2358,87984.0
2025-04-25 15:55:00,82.65,82.68,82.56,82.61,169077.0,82.2358,82.2657,82.1463,82.196,169077.0
2025-04-28 09:30:00,82.73,83.28,82.6,83.19,106242.0,82.3154,82.8626,82.1861,82.7731,106242.0
2025-04-28 09:35:00,83.18,83.32,83.09,83.22,37290.0,82.7632,82.9024,82.6736,82.8029,37290.0
2025-04-28 09:40:00,83.22,83.35,83.19,83.32,43198.0,82.8029,82.9323,82.7731,82.9024,43198.0
2025-04-28 09:45:00,83.31,83.34,83.08,83.17,93519.0,82.8925,82.9223,82.6637,82.7532,93519.0
2025-04-28 09:50:00,83.17,83.19,83.05,83.08,38411.0,82.7532,82.7731,82.6338,82.6637,38411.0
2025-04-28 09:55:00,83.05,83.12,82.93,82.93,31678.0,82.6338,82.7035,82.5144,82.5144,31678.0
2025-04-28 10:00:00,82.93,83.14,82.91,83.14,57387.0,82.5144,82.7234,82.4945,82.7234,57387.0
2025-04-28 10:05:00,83.14,83.24,83.01,83.05,119743.0,82.7234,82.8228,82.594,82.6338,119743.0
2025-04-28 10:10:00,83.03,83.08,82.98,83.02,39529.0,82.6139,82.6637,82.5642,82.604,39529.0
2025-04-28 10:15:00,83.03,83.16,83.02,83.16,27683.0,82.6139,82.7433,82.604,82.7433,27683.0
2025-04-28 10:20:00,83.18,83.31,83.17,83.31,65293.0,82.7632,82.8925,82.7532,82.8925,65293.0
2025-04-28 10:25:00,83.31,83.31,83.13,83.13,31923.0,82.8925,82.8925,82.7134,82.7134,31923.0
2025-04-28 10:30:00,83.16,83.16,83.0,83.08,45752.0,82.7433,82.7433,82.5841,82.6637,45752.0
2025-04-28 10:35:00,83.09,83.26,83.07,83.2,63709.0,82.6736,82.8427,82.6537,82.7831,63709.0
2025-04-28 10:40:00,83.2,83.25,83.08,83.23,25012.0,82.7831,82.8328,82.6637,82.8129,25012.0
2025-04-28 10:45:00,83.23,83.29,83.21,83.25,32227.0,82.8129,82.8726,82.793,82.8328,32227.0
2025-04-28 10:50:00,83.25,83.26,83.1,83.11,23366.0,82.8328,82.8427,82.6836,82.6935,23366.0
2025-04-28 10:55:00,83.1,83.13,83.04,83.08,32756.0,82.6836,82.7134,82.6239,82.6637,32756.0
2025-04-28 11:00:00,83.08,83.15,83.07,83.11,45799.0,82.6637,82.7333,82.6537,82.6935,45799.0
2025-04-28 11:05:00,83.09,83.11,82.88,82.91,33180.0,82.6736,82.6935,82.4647,82.4945,33180.0
2025-04-28 11:10:00,82.92,82.98,82.87,82.94,15814.0,82.5045,82.5642,82.4547,82.5244,15814.0
2025-04-28 11:15:00,82.93,82.94,82.86,82.91,24401.0,82.5144,82.5244,82.4448,82.4945,24401.0
2025-04-28 11:20:00,82.91,82.91,82.73,82.73,33430.0,82.4945,82.4945,82.3154,82.3154,33430.0
2025-04-28 11:25:00,82.72,82.73,82.62,82.64,41988.0,82.3055,82.3154,82.206,82.2259,41988.0
2025-04-28 11:30:00,82.63,82.7,82.58,82.59,31492.0,82.2159,82.2856,82.1662,82.1761,31492.0
2025-04-28 11:35:00,82.59,82.64,82.54,82.61,30712.0,82.1761,82.2259,82.1264,82.196,30712.0
2025-04-28 11:40:00,82.62,82.69,82.6,82.6,12483.0,82.206,82.2756,82.1861,82.1861,12483.0
2025-04-28 11:45:00,82.6,82.64,82.55,82.55,15442.0,82.1861,82.2259,82.1363,82.1363,15442.0
2025-04-28 11:50:00,82.56,82.64,82.52,82.54,20562.0,82.1463,82.2259,82.1065,82.1264,20562.0
2025-04-28 11:55:00,82.54,82.58,82.45,82.51,17983.0,82.1264,82.1662,82.0368,82.0965,17983.0
2025-04-28 12:00:00,82.52,82.55,82.38,82.4,30589.0,82.1065,82.1363,81.9672,81.9871,30589.0
2025-04-28 12:05:00,82.4,82.42,82.34,82.34,15629.0,81.9871,82.007,81.9274,81.9274,15629.0
2025-04-28 12:10:00,82.33,82.38,82.3,82.38,17089.0,81.9174,81.9672,81.8876,81.9672,17089.0
2025-04-28 12:15:00,82.38,82.47,82.38,82.44,10686.0,81.9672,82.0567,81.9672,82.0269,10686.0
2025-04-28 12:20:00,82.42,82.43,82.32,82.36,21002.0,82.007,82.0169,81.9075,81.9473,21002.0
2025-04-28 12:25:00,82.37,82.37,82.23,82.27,38272.0,81.9572,81.9572,81.8179,81.8577,38272.0
2025-04-28 12:30:00,82.29,82.34,82.27,82.29,23499.0,81.8776,81.9274,81.8577,81.8776,23499.0
2025-04-28 12:35:00,82.31,82.38,82.26,82.32,14092.0,81.8975,81.9672,81.8478,81.9075,14092.0
2025-04-28 12:40:00,82.32,82.37,82.29,82.36,15207.0,81.9075,81.9572,81.8776,81.9473,15207.0
2025-04-28 12:45:00,82.35,82.39,82.31,82.39,15928.0,81.9373,81.9771,81.8975,81.9771,15928.0
2025-04-28 12:50:00,82.39,82.43,82.34,82.38,17481.0,81.9771,82.0169,81.9274,81.9672,17481.0
2025-04-28 12:55:00,82.37,82.37,82.25,82.29,34305.0,81.9572,81.9572,81.8378,81.8776,34305.0
2025-04-28 13:00:00,82.29,82.33,82.24,82.24,14428.0,81.8776,81.9174,81.8279,81.8279,14428.0
2025-04-28 13:05:00,82.23,82.28,82.16,82.16,12326.0,81.8179,81.8677,81.7483,81.7483,12326.0
2025-04-28 13:10:00,82.13,82.15,82.07,82.09,83306.0,81.7184,81.7383,81.6587,81.6786,83306.0
2025-04-28 13:15:00,82.08,82.16,82.06,82.14,16429.0,81.6687,81.7483,81.6488,81.7284,16429.0
2025-04-28 13:20:00,82.12,82.13,82.06,82.1,19770.0,81.7085,81.7184,81.6488,81.6886,19770.0
2025-04-28 13:25:00,82.1,82.17,81.99,82.0,49229.0,81.6886,81.7582,81.5791,81.5891,49229.0
2025-04-28 13:30:00,82.0,82.02,81.96,82.01,22333.0,81.5891,81.609,81.5493,81.599,22333.0
2025-04-28 13:35:00,82.01,82.06,81.96,82.04,30362.0,81.599,81.6488,81.5493,81.6289,30362.0
2025-04-28 13:40:00,82.06,82.09,81.99,82.09,26436.0,81.6488,81.6786,81.5791,81.6786,26436.0
2025-04-28 13:45:00,82.09,82.13,82.07,82.11,29425.0,81.6786,81.7184,81.6587,81.6985,29425.0
2025-04-28 13:50:00,82.12,82.18,82.11,82.17,18514.0,81.7085,81.7682,81.6985,81.7582,18514.0
2025-04-28 13:55:00,82.17,82.29,82.16,82.27,13495.0,81.7582,81.8776,81.7483,81.8577,13495.0
2025-04-28 14:00:00,82.27,82.35,82.25,82.31,32585.0,81.8577,81.9373,81.8378,81.8975,32585.0
2025-04-28 14:05:00,82.32,82.38,82.31,82.34,12570.0,81.9075,81.9672,81.8975,81.9274,12570.0
2025-04-28 14:10:00,82.34,82.34,82.28,82.31,80160.0,81.9274,81.9274,81.8677,81.8975,80160.0
2025-04-28 14:15:00,82.31,82.35,82.28,82.3,15911.0,81.8975,81.9373,81.8677,81.8876,15911.0
2025-04-28 14:20:00,82.32,82.44,82.31,82.44,16417.0,81.9075,82.0269,81.8975,82.0269,16417.0
2025-04-28 14:25:00,82.44,82.53,82.43,82.48,19380.0,82.0269,82.1164,82.0169,82.0667,19380.0
2025-04-28 14:30:00,82.5,82.54,82.45,82.45,69933.0,82.0866,82.1264,82.0368,82.0368,69933.0
2025-04-28 14:35:00,82.45,82.5,82.41,82.47,17948.0,82.0368,82.0866,81.997,82.0567,17948.0
2025-04-28 14:40:00,82.48,82.5,82.45,82.46,15086.0,82.0667,82.0866,82.0368,82.0468,15086.0
2025-04-28 14:45:00,82.46,82.53,82.44,82.48,17896.0,82.0468,82.1164,82.0269,82.0667,17896.0
2025-04-28 14:50:00,82.48,82.53,82.48,82.51,11778.0,82.0667,82.1164,82.0667,82.0965,11778.0
2025-04-28 14:55:00,82.5,82.5,82.44,82.45,36976.0,82.0866,82.0866,82.0269,82.0368,36976.0
2025-04-28 15:00:00,82.45,82.51,82.44,82.5,50801.0,82.0368,82.0965,82.0269,82.0866,50801.0
2025-04-28 15:05:00,82.5,82.58,82.46,82.56,59544.0,82.0866,82.1662,82.0468,82.1463,59544.0
2025-04-28 15:10:00,82.56,82.57,82.5,82.56,23761.0,82.1463,82.1562,82.0866,82.1463,23761.0
2025-04-28 15:15:00,82.56,82.57,82.54,82.56,25042.0,82.1463,82.1562,82.1264,82.1463,25042.0
2025-04-28 15:20:00,82.56,82.66,82.54,82.66,31836.0,82.1463,82.2458,82.1264,82.2458,31836.0
2025-04-28 15:25:00,82.66,82.68,82.62,82.67,29675.0,82.2458,82.2657,82.206,82.2557,29675.0
2025-04-28 15:30:00,82.67,82.71,82.63,82.66,31012.0,82.2557,82.2955,82.2159,82.2458,31012.0
2025-04-28 15:35:00,82.67,82.71,82.49,82.65,216084.0,82.2557,82.2955,82.0766,82.2358,216084.0
2025-04-28 15:40:00,82.64,82.77,82.63,82.77,66271.0,82.2259,82.3552,82.2159,82.3552,66271.0
2025-04-28 15:45:00,82.78,82.82,82.76,82.78,46935.0,82.3652,82.405,82.3453,82.3652,46935.0
2025-04-28 15:50:00,82.8,82.96,82.77,82.92,178876.0,82.3851,82.5443,82.3552,82.5045,178876.0
2025-04-28 15:55:00,82.91,82.92,82.72,82.75,189392.0,82.4945,82.5045,82.3055,82.3353,189392.0
2025-04-29 09:30:00,82.94,83.27,82.91,83.26,131195.0,82.5244,82.8527,82.4945,82.8427,131195.0
2025-04-29 09:35:00,83.24,83.32,83.08,83.12,74448.0,82.8228,82.9024,82.6637,82.7035,74448.0
2025-04-29 09:40:00,83.11,83.27,83.06,83.1,129305.0,82.6935,82.8527,82.6438,82.6836,129305.0
2025-04-29 09:45:00,83.09,83.21,83.07,83.09,50209.0,82.6736,82.793,82.6537,82.6736,50209.0
2025-04-29 09:50:00,83.1,83.22,83.09,83.16,58099.0,82.6836,82.8029,82.6736,82.7433,58099.0
2025-04-29 09:55:00,83.13,83.2,83.03,83.04,42827.0,82.7134,82.7831,82.6139,82.6239,42827.0
2025-04-29 10:00:00,83.05,83.15,82.92,83.05,123655.0,82.6338,82.7333,82.5045,82.6338,123655.0
2025-04-29 10:05:00,83.05,83.23,83.04,83.14,32382.0,82.6338,82.8129,82.6239,82.7234,32382.0
2025-04-29 10:10:00,83.13,83.14,82.91,82.97,26453.0,82.7134,82.7234,82.4945,82.5542,26453.0
2025-04-29 10:15:00,82.97,82.98,82.83,82.86,93005.0,82.5542,82.5642,82.4149,82.4448,93005.0
2025-04-29 10:20:00,82.85,82.85,82.64,82.65,38405.0,82.4348,82.4348,82.2259,82.2358,38405.0
2025-04-29 10:25:00,82.64,82.64,82.54,82.58,30310.0,82.2259,82.2259,82.1264,82.1662,30310.0
2025-04-29 10:30:00,82.58,82.77,82.56,82.77,26750.0,82.1662,82.3552,82.1463,82.3552,26750.0
2025-04-29 10:35:00,82.77,82.96,82.75,82.9,109813.0,82.3552,82.5443,82.3353,82.4846,109813.0
2025-04-29 10:40:00,82.91,83.0,82.89,83.0,92870.0,82.4945,82.5841,82.4746,82.5841,92870.0
2025-04-29 10:45:00,83.0,83.16,82.99,83.15,21861.0,82.5841,82.7433,82.5741,82.7333,21861.0
2025-04-29 10:50:00,83.13,83.24,83.1,83.21,33644.0,82.7134,82.8228,82.6836,82.793,33644.0
2025-04-29 10:55:00,83.22,83.32,83.22,83.3,22669.0,82.8029,82.9024,82.8029,82.8825,22669.0
2025-04-29 11:00:00,83.31,83.31,83.13,83.16,38232.0,82.8925,82.8925,82.7134,82.7433,38232.0
2025-04-29 11:05:00,83.16,83.26,83.15,83.26,37429.0,82.7433,82.8427,82.7333,82.8427,37429.0
2025-04-29 11:10:00,83.26,83.28,83.18,83.25,26908.0,82.8427,82.8626,82.7632,82.8328,26908.0
2025-04-29 11:15:00,83.25,83.28,83.08,83.12,33705.0,82.8328,82.8626,82.6637,82.7035,33705.0
2025-04-29 11:20:00,83.12,83.18,83.04,83.09,33306.0,82.7035,82.7632,82.6239,82.6736,33306.0
2025-04-29 11:25:00,83.1,83.23,83.1,83.23,13634.0,82.6836,82.8129,82.6836,82.8129,13634.0
2025-04-29 11:30:00,83.22,83.24,83.08,83.1,25512.0,82.8029,82.8228,82.6637,82.6836,25512.0
2025-04-29 11:35:00,83.11,83.19,83.04,83.17,18718.0,82.6935,82.7731,82.6239,82.7532,18718.0
2025-04-29 11:40:00,83.17,83.27,83.17,83.27,14814.0,82.7532,82.8527,82.7532,82.8527,14814.0
2025-04-29 11:45:00,83.27,83.31,83.19,83.24,23318.0,82.8527,82.8925,82.7731,82.8228,23318.0
2025-04-29 11:50:00,83.25,83.31,83.2,83.27,15225.0,82.8328,82.8925,82.7831,82.8527,15225.0
2025-04-29 11:55:00,83.27,83.27,83.16,83.17,31001.0,82.8527,82.8527,82.7433,82.7532,31001.0
2025-04-29 12:00:00,83.17,83.38,83.17,83.36,17085.0,82.7532,82.9621,82.7532,82.9422,17085.0
2025-04-29 12:05:00,83.37,83.45,83.36,83.45,22119.0,82.9522,83.0318,82.9422,83.0318,22119.0
2025-04-29 12:10:00,83.45,83.48,83.43,83.45,26781.0,83.0318,83.0616,83.0119,83.0318,26781.0
2025-04-29 12:15:00,83.46,83.51,83.44,83.45,17225.0,83.0417,83.0915,83.0218,83.0318,17225.0
2025-04-29 12:20:00,83.45,83.48,83.4,83.45,18302.0,83.0318,83.0616,82.982,83.0318,18302.0
2025-04-29 12:25:00,83.45,83.46,83.4,83.45,40704.0,83.0318,83.0417,82.982,83.0318,40704.0
2025-04-29 12:30:00,83.45,83.48,83.38,83.45,18631.0,83.0318,83.0616,82.9621,83.0318,18631.0
2025-04-29 12:35:00,83.45,83.47,83.37,83.38,14150.0,83.0318,83.0517,82.9522,82.9621,14150.0
2025-04-29 12:40:00,83.39,83.43,83.38,83.41,40513.0,82.9721,83.0119,82.9621,82.992,40513.0
2025-04-29 12:45:00,83.4,83.43,83.15,83.2,29935.0,82.982,83.0119,82.7333,82.7831,29935.0
2025-04-29 12:50:00,83.21,83.25,83.18,83.19,15802.0,82.793,82.8328,82.7632,82.7731,15802.0
2025-04-29 12:55:00,83.19,83.19,83.08,83.17,23407.0,82.7731,82.7731,82.6637,82.7532,23407.0
2025-04-29 13:00:00,83.18,83.24,83.16,83.24,21352.0,82.7632,82.8228,82.7433,82.8228,21352.0
2025-04-29 13:05:00,83.25,83.34,83.22,83.28,68266.0,82.8328,82.9223,82.8029,82.8626,68266.0
2025-04-29 13:10:00,83.28,83.32,83.21,83.3,23936.0,82.8626,82.9024,82.793,82.8825,23936.0
2025-04-29 13:15:00,83.3,83.44,83.29,83.44,65029.0,82.8825,83.0218,82.8726,83.0218,65029.0
2025-04-29 13:20:00,83.44,83.5,83.4,83.5,15120.0,83.0218,83.0815,82.982,83.0815,15120.0
2025-04-29 13:25:00,83.49,83.52,83.4,83.45,246025.0,83.0716,83.1014,82.982,83.0318,246025.0
2025-04-29 13:30:00,83.44,83.47,83.41,83.45,11560.0,83.0218,83.0517,82.992,83.0318,11560.0
2025-04-29 13:35:00,83.45,83.55,83.44,83.55,13659.0,83.0318,83.1313,83.0218,83.1313,13659.0
2025-04-29 13:40:00,83.54,83.64,83.53,83.63,23911.0,83.1213,83.2208,83.1114,83.2109,23911.0
2025-04-29 13:45:00,83.63,83.8,83.59,83.79,94435.0,83.2109,83.38,83.1711,83.3701,94435.0
2025-04-29 13:50:00,83.8,83.81,83.7,83.76,38362.0,83.38,83.39,83.2805,83.3402,38362.0
2025-04-29 13:55:00,83.76,83.8,83.73,83.73,22021.0,83.3402,83.38,83.3104,83.3104,22021.0
2025-04-29 14:00:00,83.74,83.77,83.71,83.77,14103.0,83.3203,83.3502,83.2905,83.3502,14103.0
2025-04-29 14:05:00,83.77,83.81,83.71,83.76,22335.0,83.3502,83.39,83.2905,83.3402,22335.0
2025-04-29 14:10:00,83.74,83.74,83.65,83.67,9953.0,83.3203,83.3203,83.2308,83.2507,9953.0
2025-04-29 14:15:00,83.68,83.72,83.61,83.61,16329.0,83.2606,83.3004,83.191,83.191,16329.0
2025-04-29 14:20:00,83.62,83.63,83.54,83.58,16298.0,83.2009,83.2109,83.1213,83.1611,16298.0
2025-04-29 14:25:00,83.59,83.63,83.53,83.59,15634.0,83.1711,83.2109,83.1114,83.1711,15634.0
2025-04-29 14:30:00,83.59,83.61,83.53,83.61,20015.0,83.1711,83.191,83.1114,83.191,20015.0
2025-04-29 14:35:00,83.59,83.64,83.59,83.6,9112.0,83.1711,83.2208,83.1711,83.181,9112.0
2025-04-29 14:40:00,83.61,83.63,83.54,83.6,30253.0,83.191,83.2109,83.1213,83.181,30253.0
2025-04-29 14:45:00,83.6,83.61,83.54,83.57,27054.0,83.181,83.191,83.1213,83.1512,27054.0
2025-04-29 14:50:00,83.58,83.64,83.51,83.6,30531.0,83.1611,83.2208,83.0915,83.181,30531.0
2025-04-29 14:55:00,83.59,83.62,83.55,83.59,14434.0,83.1711,83.2009,83.1313,83.1711,14434.0
2025-04-29 15:00:00,83.58,83.64,83.55,83.56,21181.0,83.1611,83.2208,83.1313,83.1412,21181.0
2025-04-29 15:05:00,83.55,83.72,83.54,83.62,44010.0,83.1313,83.3004,83.1213,83.2009,44010.0
2025-04-29 15:10:00,83.62,83.65,83.59,83.63,27173.0,83.2009,83.2308,83.1711,83.2109,27173.0
2025-04-29 15:15:00,83.63,83.68,83.62,83.66,21904.0,83.2109,83.2606,83.2009,83.2407,21904.0
2025-04-29 15:20:00,83.67,83.7,83.64,83.69,29796.0,83.2507,83.2805,83.2208,83.2706,29796.0
2025-04-29 15:25:00,83.69,83.7,83.61,83.65,26163.0,83.2706,83.2805,83.191,83.2308,26163.0
2025-04-29 15:30:00,83.65,83.66,83.58,83.59,19641.0,83.2308,83.2407,83.1611,83.1711,19641.0
2025-04-29 15:35:00,83.59,83.6,83.52,83.54,41102.0,83.1711,83.181,83.1014,83.1213,41102.0
2025-04-29 15:40:00,83.54,83.54,83.45,83.51,53416.0,83.1213,83.1213,83.0318,83.0915,53416.0
2025-04-29 15:45:00,83.51,83.6,83.48,83.56,43618.0,83.0915,83.181,83.0616,83.1412,43618.0
2025-04-29 15:50:00,83.57,83.61,83.46,83.51,155687.0,83.1512,83.191,83.0417,83.0915,155687.0
2025-04-29 15:55:00,83.5,83.53,83.41,83.45,328758.0,83.0815,83.1114,82.992,83.0318,328758.0
2025-04-30 09:30:00,82.48,82.74,82.27,82.7,112197.0,82.0667,82.3254,81.8577,82.2856,112197.0
2025-04-30 09:35:00,82.72,82.73,82.35,82.51,55365.0,82.3055,82.3154,81.9373,82.0965,55365.0
2025-04-30 09:40:00,82.52,82.57,82.29,82.4,58766.0,82.1065,82.1562,81.8776,81.9871,58766.0
2025-04-30 09:45:00,82.4,82.45,82.31,82.42,76450.0,81.9871,82.0368,81.8975,82.007,76450.0
2025-04-30 09:50:00,82.4,82.4,82.15,82.2,56100.0,81.9871,81.9871,81.7383,81.7881,56100.0
2025-04-30 09:55:00,82.19,82.23,82.03,82.15,48676.0,81.7781,81.8179,81.6189,81.7383,48676.0
2025-04-30 10:00:00,82.14,82.41,82.13,82.39,120073.0,81.7284,81.997,81.7184,81.9771,120073.0
2025-04-30 10:05:00,82.4,82.5,82.27,82.48,54594.0,81.9871,82.0866,81.8577,82.0667,54594.0
2025-04-30 10:10:00,82.47,82.65,82.43,82.59,42543.0,82.0567,82.2358,82.0169,82.1761,42543.0
2025-04-30 10:15:00,82.58,82.63,82.49,82.59,24384.0,82.1662,82.2159,82.0766,82.1761,24384.0
2025-04-30 10:20:00,82.58,82.78,82.57,82.77,23984.0,82.1662,82.3652,82.1562,82.3552,23984.0
2025-04-30 10:25:00,82.76,82.89,82.72,82.85,24833.0,82.3453,82.4746,82.3055,82.4348,24833.0
2025-04-30 10:30:00,82.84,82.95,82.84,82.87,23511.0,82.4249,82.5343,82.4249,82.4547,23511.0
2025-04-30 10:35:00,82.86,82.86,82.68,82.79,28625.0,82.4448,82.4448,82.2657,82.3751,28625.0
2025-04-30 10:40:00,82.79,82.88,82.66,82.84,78315.0,82.3751,82.4647,82.2458,82.4249,78315.0
2025-04-30 10:45:00,82.82,82.82,82.71,82.77,42322.0,82.405,82.405,82.2955,82.3552,42322.0
2025-04-30 10:50:00,82.75,82.88,82.63,82.8,59605.0,82.3353,82.4647,82.2159,82.3851,59605.0
2025-04-30 10:55:00,82.79,82.95,82.76,82.89,48492.0,82.3751,82.5343,82.3453,82.4746,48492.0
2025-04-30 11:00:00,82.89,82.99,82.84,82.99,55799.0,82.4746,82.5741,82.4249,82.5741,55799.0
2025-04-30 11:05:00,82.97,83.12,82.94,83.12,28108.0,82.5542,82.7035,82.5244,82.7035,28108.0
2025-04-30 11:10:00,83.11,83.21,83.1,83.16,29314.0,82.6935,82.793,82.6836,82.7433,29314.0
2025-04-30 11:15:00,83.16,83.28,83.12,83.26,34592.0,82.7433,82.8626,82.7035,82.8427,34592.0
2025-04-30 11:20:00,83.26,83.37,83.24,83.29,64151.0,82.8427,82.9522,82.8228,82.8726,64151.0
2025-04-30 11:25:00,83.27,83.33,83.22,83.26,121196.0,82.8527,82.9124,82.8029,82.8427,121196.0
2025-04-30 11:30:00,83.26,83.37,83.25,83.35,75893.0,82.8427,82.9522,82.8328,82.9323,75893.0
2025-04-30 11:35:00,83.37,83.41,83.29,83.39,150015.0,82.9522,82.992,82.8726,82.9721,150015.0
2025-04-30 11:40:00,83.39,83.45,83.32,83.38,90010.0,82.9721,83.0318,82.9024,82.9621,90010.0
2025-04-30 11:45:00,83.37,83.4,83.32,83.37,33325.0,82.9522,82.982,82.9024,82.9522,33325.0
2025-04-30 11:50:00,83.38,83.4,83.28,83.33,43923.0,82.9621,82.982,82.8626,82.9124,43923.0
2025-04-30 11:55:00,83.32,83.41,83.27,83.36,26343.0,82.9024,82.992,82.8527,82.9422,26343.0
2025-04-30 12:00:00,83.36,83.51,83.36,83.48,89246.0,82.9422,83.0915,82.9422,83.0616,89246.0
2025-04-30 12:05:00,83.48,83.55,83.45,83.47,65393.0,83.0616,83.1313,83.0318,83.0517,65393.0
2025-04-30 12:10:00,83.48,83.48,83.37,83.4,24509.0,83.0616,83.0616,82.9522,82.982,24509.0
2025-04-30 12:15:00,83.37,83.42,83.31,83.35,20982.0,82.9522,83.0019,82.8925,82.9323,20982.0
2025-04-30 12:20:00,83.36,83.37,83.22,83.22,30029.0,82.9422,82.9522,82.8029,82.8029,30029.0
2025-04-30 12:25:00,83.2,83.25,83.17,83.18,21341.0,82.7831,82.8328,82.7532,82.7632,21341.0
2025-04-30 12:30:00,83.16,83.17,83.1,83.11,27406.0,82.7433,82.7532,82.6836,82.6935,27406.0
2025-04-30 12:35:00,83.11,83.29,83.05,83.26,28872.0,82.6935,82.8726,82.6338,82.8427,28872.0
2025-04-30 12:40:00,83.25,83.35,83.24,83.28,13037.0,82.8328,82.9323,82.8228,82.8626,13037.0
2025-04-30 12:45:00,83.29,83.31,83.25,83.29,12938.0,82.8726,82.8925,82.8328,82.8726,12938.0
2025-04-30 12:50:00,83.28,83.34,83.28,83.34,8992.0,82.8626,82.9223,82.8626,82.9223,8992.0
2025-04-30 12:55:00,83.34,83.39,83.27,83.35,14518.0,82.9223,82.9721,82.8527,82.9323,14518.0
2025-04-30 13:00:00,83.32,83.42,83.32,83.41,16042.0,82.9024,83.0019,82.9024,82.992,16042.0
2025-04-30 13:05:00,83.4,83.4,83.28,83.3,19114.0,82.982,82.982,82.8626,82.8825,19114.0
2025-04-30 13:10:00,83.3,83.3,83.09,83.2,25269.0,82.8825,82.8825,82.6736,82.7831,25269.0
2025-04-30 13:15:00,83.2,83.31,83.2,83.31,11610.0,82.7831,82.8925,82.7831,82.8925,11610.0
2025-04-30 13:20:00,83.31,83.32,83.23,83.26,11649.0,82.8925,82.9024,82.8129,82.8427,11649.0
2025-04-30 13:25:00,83.27,83.48,83.26,83.46,35109.0,82.8527,83.0616,82.8427,83.0417,35109.0
2025-04-30 13:30:00,83.45,83.52,83.4,83.52,17884.0,83.0318,83.1014,82.982,83.1014,17884.0
2025-04-30 13:35:00,83.52,83.56,83.48,83.49,31238.0,83.1014,83.1412,83.0616,83.0716,31238.0
2025-04-30 13:40:00,83.47,83.61,83.47,83.61,12487.0,83.0517,83.191,83.0517,83.191,12487.0
2025-04-30 13:45:00,83.58,83.59,83.54,83.59,13807.0,83.1611,83.1711,83.1213,83.1711,13807.0
2025-04-30 13:50:00,83.59,83.65,83.58,83.63,12909.0,83.1711,83.2308,83.1611,83.2109,12909.0
2025-04-30 13:55:00,83.63,83.65,83.55,83.59,28736.0,83.2109,83.2308,83.1313,83.1711,28736.0
2025-04-30 14:00:00,83.59,83.59,83.46,83.53,13612.0,83.1711,83.1711,83.0417,83.1114,13612.0
2025-04-30 14:05:00,83.54,83.86,83.45,83.56,195062.0,83.1213,83.4397,83.0318,83.1412,195062.0
2025-04-30 14:10:00,83.54,83.73,83.53,83.62,33350.0,83.1213,83.3104,83.1114,83.2009,33350.0
2025-04-30 14:15:00,83.61,83.73,83.59,83.69,22079.0,83.191,83.3104,83.1711,83.2706,22079.0
2025-04-30 14:20:00,83.7,83.73,83.63,83.69,25740.0,83.2805,83.3104,83.2109,83.2706,25740.0
2025-04-30 14:25:00,83.7,83.7,83.46,83.57,78340.0,83.2805,83.2805,83.0417,83.1512,78340.0
2025-04-30 14:30:00,83.56,83.66,83.54,83.57,46710.0,83.1412,83.2407,83.1213,83.1512,46710.0
2025-04-30 14:35:00,83.53,83.53,83.39,83.42,19688.0,83.1114,83.1114,82.9721,83.0019,19688.0
2025-04-30 14:40:00,83.4,83.43,83.34,83.35,23974.0,82.982,83.0119,82.9223,82.9323,23974.0
2025-04-30 14:45:00,83.35,83.53,83.33,83.49,42260.0,82.9323,83.1114,82.9124,83.0716,42260.0
2025-04-30 14:50:00,83.47,83.5,83.38,83.4,20251.0,83.0517,83.0815,82.9621,82.982,20251.0
2025-04-30 14:55:00,83.4,83.45,83.32,83.34,19660.0,82.982,83.0318,82.9024,82.9223,19660.0
2025-04-30 15:00:00,83.35,83.42,83.32,83.42,35067.0,82.9323,83.0019,82.9024,83.0019,35067.0
2025-04-30 15:05:00,83.4,83.42,83.33,83.34,28083.0,82.982,83.0019,82.9124,82.9223,28083.0
2025-04-30 15:10:00,83.34,83.51,83.33,83.5,27313.0,82.9223,83.0915,82.9124,83.0815,27313.0
2025-04-30 15:15:00,83.51,83.55,83.46,83.46,40271.0,83.0915,83.1313,83.0417,83.0417,40271.0
2025-04-30 15:20:00,83.45,83.59,83.45,83.49,41738.0,83.0318,83.1711,83.0318,83.0716,41738.0
2025-04-30 15:25:00,83.48,83.53,83.41,83.42,53741.0,83.0616,83.1114,82.992,83.0019,53741.0
2025-04-30 15:30:00,83.42,83.47,83.38,83.4,72003.0,83.0019,83.0517,82.9621,82.982,72003.0
2025-04-30 15:35:00,83.38,83.45,83.34,83.39,42481.0,82.9621,83.0318,82.9223,82.9721,42481.0
2025-04-30 15:40:00,83.39,83.55,83.38,83.53,58117.0,82.9721,83.1313,82.9621,83.1114,58117.0
2025-04-30 15:45:00,83.52,83.8,83.52,83.76,51265.0,83.1014,83.38,83.1014,83.3402,51265.0
2025-04-30 15:50:00,83.77,84.15,83.74,84.05,189370.0,83.3502,83.7283,83.3203,83.6288,189370.0
2025-04-30 15:55:00,84.03,84.16,83.88,83.9,365280.0,83.6089,83.7382,83.4596,83.4795,365280.0
2025-05-01 09:30:00,83.06,83.29,82.89,83.2,321492.0,82.6438,82.8726,82.4746,82.7831,321492.0
2025-05-01 09:35:00,83.2,83.42,83.1,83.41,292119.0,82.7831,83.0019,82.6836,82.992,292119.0
2025-05-01 09:40:00,83.42,83.63,83.26,83.55,122971.0,83.0019,83.2109,82.8427,83.1313,122971.0
2025-05-01 09:45:00,83.53,83.62,83.46,83.56,79690.0,83.1114,83.2009,83.0417,83.1412,79690.0
2025-05-01 09:50:00,83.57,83.66,83.51,83.64,81243.0,83.1512,83.2407,83.0915,83.2208,81243.0
2025-05-01 09:55:00,83.64,83.64,83.37,83.37,84640.0,83.2208,83.2208,82.9522,82.9522,84640.0
2025-05-01 10:00:00,83.41,83.8,83.4,83.79,117751.0,82.992,83.38,82.982,83.3701,117751.0
2025-05-01 10:05:00,83.79,83.87,83.63,83.68,53926.0,83.3701,83.4497,83.2109,83.2606,53926.0
2025-05-01 10:10:00,83.67,83.74,83.58,83.7,75351.0,83.2507,83.3203,83.1611,83.2805,75351.0
2025-05-01 10:15:00,83.72,83.73,83.54,83.54,55935.0,83.3004,83.3104,83.1213,83.1213,55935.0
2025-05-01 10:20:00,83.54,83.71,83.53,83.69,198048.0,83.1213,83.2905,83.1114,83.2706,198048.0
2025-05-01 10:25:00,83.68,83.77,83.63,83.66,71998.0,83.2606,83.3502,83.2109,83.2407,71998.0
2025-05-01 10:30:00,83.65,83.69,83.53,83.6,78170.0,83.2308,83.2706,83.1114,83.181,78170.0
2025-05-01 10:35:00,83.6,83.73,83.54,83.7,51482.0,83.181,83.3104,83.1213,83.2805,51482.0
2025-05-01 10:40:00,83.71,83.86,83.71,83.81,40613.0,83.2905,83.4397,83.2905,83.39,40613.0
2025-05-01 10:45:00,83.81,83.9,83.79,83.79,38237.0,83.39,83.4795,83.3701,83.3701,38237.0
2025-05-01 10:50:00,83.8,83.84,83.74,83.83,27409.0,83.38,83.4198,83.3203,83.4099,27409.0
2025-05-01 10:55:00,83.84,83.97,83.84,83.95,31555.0,83.4198,83.5492,83.4198,83.5293,31555.0
2025-05-01 11:00:00,83.95,83.95,83.76,83.86,36833.0,83.5293,83.5293,83.3402,83.4397,36833.0
2025-05-01 11:05:00,83.88,83.89,83.73,83.75,25709.0,83.4596,83.4696,83.3104,83.3303,25709.0
2025-05-01 11:10:00,83.73,83.79,83.71,83.73,19261.0,83.3104,83.3701,83.2905,83.3104,19261.0
2025-05-01 11:15:00,83.72,83.88,83.7,83.87,123293.0,83.3004,83.4596,83.2805,83.4497,123293.0
2025-05-01 11:20:00,83.88,83.94,83.86,83.88,36628.0,83.4596,83.5193,83.4397,83.4596,36628.0
2025-05-01 11:25:00,83.88,84.05,83.88,83.99,42580.0,83.4596,83.6288,83.4596,83.5691,42580.0
2025-05-01 11:30:00,84.0,84.03,83.87,83.89,49007.0,83.579,83.6089,83.4497,83.4696,49007.0
2025-05-01 11:35:00,83.9,84.04,83.9,83.95,18535.0,83.4795,83.6188,83.4795,83.5293,18535.0
2025-05-01 11:40:00,83.95,83.99,83.89,83.89,21538.0,83.5293,83.5691,83.4696,83.4696,21538.0
2025-05-01 11:45:00,83.9,83.94,83.86,83.87,40382.0,83.4795,83.5193,83.4397,83.4497,40382.0
2025-05-01 11:50:00,83.86,83.91,83.84,83.85,28367.0,83.4397,83.4895,83.4198,83.4298,28367.0
2025-05-01 11:55:00,83.85,83.85,83.63,83.82,48925.0,83.4298,83.4298,83.2109,83.3999,48925.0
2025-05-01 12:00:00,83.82,83.82,83.65,83.73,63203.0,83.3999,83.3999,83.2308,83.3104,63203.0
2025-05-01 12:05:00,83.73,83.86,83.71,83.85,16383.0,83.3104,83.4397,83.2905,83.4298,16383.0
2025-05-01 12:10:00,83.8,83.8,83.67,83.67,31163.0,83.38,83.38,83.2507,83.2507,31163.0
2025-05-01 12:15:00,83.66,83.66,83.53,83.62,37919.0,83.2407,83.2407,83.1114,83.2009,37919.0
2025-05-01 12:20:00,83.62,83.65,83.55,83.56,17657.0,83.2009,83.2308,83.1313,83.1412,17657.0
2025-05-01 12:25:00,83.56,83.67,83.54,83.57,12887.0,83.1412,83.2507,83.1213,83.1512,12887.0
2025-05-01 12:30:00,83.57,83.72,83.56,83.72,27312.0,83.1512,83.3004,83.1412,83.3004,27312.0
2025-05-01 12:35:00,83.72,83.75,83.66,83.69,38529.0,83.3004,83.3303,83.2407,83.2706,38529.0
2025-05-01 12:40:00,83.67,83.71,83.59,83.65,34559.0,83.2507,83.2905,83.1711,83.2308,34559.0
2025-05-01 12:45:00,83.63,83.64,83.46,83.49,23048.0,83.2109,83.2208,83.0417,83.0716,23048.0
2025-05-01 12:50:00,83.49,83.58,83.46,83.48,23349.0,83.0716,83.1611,83.0417,83.0616,23349.0
2025-05-01 12:55:00,83.49,83.59,83.49,83.52,24766.0,83.0716,83.1711,83.0716,83.1014,24766.0
2025-05-01 13:00:00,83.53,83.67,83.53,83.67,26757.0,83.1114,83.2507,83.1114,83.2507,26757.0
2025-05-01 13:05:00,83.68,83.76,83.61,83.72,20639.0,83.2606,83.3402,83.191,83.3004,20639.0
2025-05-01 13:10:00,83.72,83.79,83.71,83.77,27502.0,83.3004,83.3701,83.2905,83.3502,27502.0
2025-05-01 13:15:00,83.79,83.83,83.74,83.76,23025.0,83.3701,83.4099,83.3203,83.3402,23025.0
2025-05-01 13:20:00,83.77,83.79,83.73,83.73,10872.0,83.3502,83.3701,83.3104,83.3104,10872.0
2025-05-01 13:25:00,83.74,83.77,83.68,83.74,19009.0,83.3203,83.3502,83.2606,83.3203,19009.0
2025-05-01 13:30:00,83.75,83.82,83.7,83.81,22111.0,83.3303,83.3999,83.2805,83.39,22111.0
2025-05-01 13:35:00,83.81,83.85,83.75,83.76,45236.0,83.39,83.4298,83.3303,83.3402,45236.0
2025-05-01 13:40:00,83.76,83.76,83.59,83.62,32426.0,83.3402,83.3402,83.1711,83.2009,32426.0
2025-05-01 13:45:00,83.61,83.65,83.54,83.65,31812.0,83.191,83.2308,83.1213,83.2308,31812.0
2025-05-01 13:50:00,83.66,83.73,83.63,83.66,18545.0,83.2407,83.3104,83.2109,83.2407,18545.0
2025-05-01 13:55:00,83.66,83.68,83.59,83.63,32939.0,83.2407,83.2606,83.1711,83.2109,32939.0
2025-05-01 14:00:00,83.63,83.72,83.6,83.72,15319.0,83.2109,83.3004,83.181,83.3004,15319.0
2025-05-01 14:05:00,83.73,83.83,83.71,83.79,16219.0,83.3104,83.4099,83.2905,83.3701,16219.0
2025-05-01 14:10:00,83.79,83.81,83.76,83.79,16412.0,83.3701,83.39,83.3402,83.3701,16412.0
2025-05-01 14:15:00,83.78,83.87,83.78,83.83,35439.0,83.3601,83.4497,83.3601,83.4099,35439.0
2025-05-01 14:20:00,83.83,83.83,83.72,83.75,88941.0,83.4099,83.4099,83.3004,83.3303,88941.0
2025-05-01 14:25:00,83.75,83.79,83.68,83.78,29174.0,83.3303,83.3701,83.2606,83.3601,29174.0
2025-05-01 14:30:00,83.79,83.85,83.77,83.82,20514.0,83.3701,83.4298,83.3502,83.3999,20514.0
2025-05-01 14:35:00,83.82,83.83,83.78,83.8,18669.0,83.3999,83.4099,83.3601,83.38,18669.0
2025-05-01 14:40:00,83.8,83.85,83.79,83.82,20398.0,83.38,83.4298,83.3701,83.3999,20398.0
2025-05-01 14:45:00,83.83,83.89,83.78,83.78,75398.0,83.4099,83.4696,83.3601,83.3601,75398.0
2025-05-01 14:50:00,83.79,83.8,83.72,83.73,34546.0,83.3701,83.38,83.3004,83.3104,34546.0
2025-05-01 14:55:00,83.72,83.77,83.69,83.7,25182.0,83.3004,83.3502,83.2706,83.2805,25182.0
2025-05-01 15:00:00,83.71,83.82,83.68,83.81,38855.0,83.2905,83.3999,83.2606,83.39,38855.0
2025-05-01 15:05:00,83.81,83.81,83.73,83.75,21908.0,83.39,83.39,83.3104,83.3303,21908.0
2025-05-01 15:10:00,83.75,83.78,83.67,83.78,21586.0,83.3303,83.3601,83.2507,83.3601,21586.0
2025-05-01 15:15:00,83.77,83.87,83.75,83.87,30416.0,83.3502,83.4497,83.3303,83.4497,30416.0
2025-05-01 15:20:00,83.86,83.96,83.86,83.93,15797.0,83.4397,83.5392,83.4397,83.5094,15797.0
2025-05-01 15:25:00,83.92,83.98,83.9,83.96,26494.0,83.4994,83.5591,83.4795,83.5392,26494.0
2025-05-01 15:30:00,83.97,83.98,83.92,83.94,42989.0,83.5492,83.5591,83.4994,83.5193,42989.0
2025-05-01 15:35:00,83.92,84.02,83.91,83.95,37433.0,83.4994,83.5989,83.4895,83.5293,37433.0
2025-05-01 15:40:00,83.95,84.01,83.92,84.0,32488.0,83.5293,83.589,83.4994,83.579,32488.0
2025-05-01 15:45:00,84.0,84.14,83.99,84.11,61783.0,83.579,83.7183,83.5691,83.6885,61783.0
2025-05-01 15:50:00,84.11,84.13,83.79,83.79,147474.0,83.6885,83.7084,83.3701,83.3701,147474.0
2025-05-01 15:55:00,83.79,83.81,83.45,83.52,246204.0,83.3701,83.39,83.0318,83.1014,246204.0
2025-05-02 09:30:00,84.52,84.87,84.52,84.85,145816.0,84.0964,84.4447,84.0964,84.4248,145816.0
2025-05-02 09:35:00,84.85,84.86,84.57,84.69,87197.0,84.4248,84.4347,84.1462,84.2656,87197.0
2025-05-02 09:40:00,84.68,84.69,84.43,84.58,118047.0,84.2556,84.2656,84.0069,84.1561,118047.0
2025-05-02 09:45:00,84.59,84.61,84.42,84.46,88624.0,84.1661,84.186,83.9969,84.0367,88624.0
2025-05-02 09:50:00,84.45,84.52,84.24,84.28,114507.0,84.0268,84.0964,83.8178,83.8576,114507.0
2025-05-02 09:55:00,84.28,84.36,84.21,84.34,69034.0,83.8576,83.9372,83.788,83.9173,69034.0
2025-05-02 10:00:00,84.32,84.55,84.29,84.36,95830.0,83.8974,84.1263,83.8676,83.9372,95830.0
2025-05-02 10:05:00,84.36,84.6,84.35,84.57,27907.0,83.9372,84.176,83.9273,84.1462,27907.0
2025-05-02 10:10:00,84.57,84.63,84.51,84.6,29540.0,84.1462,84.2059,84.0865,84.176,29540.0
2025-05-02 10:15:00,84.61,84.73,84.61,84.69,41073.0,84.186,84.3054,84.186,84.2656,41073.0
2025-05-02 10:20:00,84.68,84.71,84.62,84.66,163240.0,84.2556,84.2855,84.1959,84.2357,163240.0
2025-05-02 10:25:00,84.66,84.77,84.65,84.75,72232.0,84.2357,84.3452,84.2258,84.3253,72232.0
2025-05-02 10:30:00,84.76,84.79,84.7,84.76,28760.0,84.3352,84.3651,84.2755,84.3352,28760.0
2025-05-02 10:35:00,84.75,84.75,84.63,84.74,29525.0,84.3253,84.3253,84.2059,84.3153,29525.0
2025-05-02 10:40:00,84.73,84.74,84.64,84.7,36673.0,84.3054,84.3153,84.2158,84.2755,36673.0
2025-05-02 10:45:00,84.7,84.87,84.68,84.79,29776.0,84.2755,84.4447,84.2556,84.3651,29776.0
2025-05-02 10:50:00,84.8,84.83,84.72,84.76,44651.0,84.375,84.4049,84.2954,84.3352,44651.0
2025-05-02 10:55:00,84.78,84.81,84.75,84.77,21970.0,84.3551,84.385,84.3253,84.3452,21970.0
2025-05-02 11:00:00,84.78,84.8,84.63,84.7,25855.0,84.3551,84.375,84.2059,84.2755,25855.0
2025-05-02 11:05:00,84.7,84.73,84.68,84.7,15925.0,84.2755,84.3054,84.2556,84.2755,15925.0
2025-05-02 11:10:00,84.69,84.7,84.61,84.68,16273.0,84.2656,84.2755,84.186,84.2556,16273.0
2025-05-02 11:15:00,84.68,84.74,84.65,84.71,37844.0,84.2556,84.3153,84.2258,84.2855,37844.0
2025-05-02 11:20:00,84.71,84.71,84.58,84.61,8902.0,84.2855,84.2855,84.1561,84.186,8902.0
2025-05-02 11:25:00,84.6,84.6,84.5,84.55,16994.0,84.176,84.176,84.0765,84.1263,16994.0
2025-05-02 11:30:00,84.57,84.65,84.55,84.64,26395.0,84.1462,84.2258,84.1263,84.2158,26395.0
2025-05-02 11:35:00,84.64,84.76,84.61,84.76,18518.0,84.2158,84.3352,84.186,84.3352,18518.0
2025-05-02 11:40:00,84.77,84.77,84.7,84.74,9665.0,84.3452,84.3452,84.2755,84.3153,9665.0
2025-05-02 11:45:00,84.75,84.82,84.74,84.8,15000.0,84.3253,84.3949,84.3153,84.375,15000.0
2025-05-02 11:50:00,84.79,84.81,84.7,84.77,9650.0,84.3651,84.385,84.2755,84.3452,9650.0
2025-05-02 11:55:00,84.79,84.81,84.72,84.73,9202.0,84.3651,84.385,84.2954,84.3054,9202.0
2025-05-02 12:00:00,84.73,84.98,84.72,84.97,210710.0,84.3054,84.5541,84.2954,84.5442,210710.0
2025-05-02 12:05:00,84.98,85.04,84.95,85.04,20947.0,84.5541,84.6138,84.5243,84.6138,20947.0
2025-05-02 12:10:00,85.06,85.11,84.99,85.11,17071.0,84.6337,84.6835,84.5641,84.6835,17071.0
2025-05-02 12:15:00,85.13,85.17,85.06,85.17,21212.0,84.7034,84.7432,84.6337,84.7432,21212.0
2025-05-02 12:20:00,85.17,85.21,85.13,85.17,12870.0,84.7432,84.783,84.7034,84.7432,12870.0
2025-05-02 12:25:00,85.17,85.2,85.11,85.12,11530.0,84.7432,84.773,84.6835,84.6934,11530.0
2025-05-02 12:30:00,85.13,85.21,85.13,85.19,9016.0,84.7034,84.783,84.7034,84.7631,9016.0
2025-05-02 12:35:00,85.2,85.29,85.16,85.27,19775.0,84.773,84.8626,84.7332,84.8427,19775.0
2025-05-02 12:40:00,85.26,85.27,85.23,85.25,13594.0,84.8327,84.8427,84.8029,84.8228,13594.0
2025-05-02 12:45:00,85.24,85.24,85.19,85.22,14546.0,84.8128,84.8128,84.7631,84.7929,14546.0
2025-05-02 12:50:00,85.21,85.22,85.16,85.19,12591.0,84.783,84.7929,84.7332,84.7631,12591.0
2025-05-02 12:55:00,85.2,85.22,85.17,85.2,15500.0,84.773,84.7929,84.7432,84.773,15500.0
2025-05-02 13:00:00,85.17,85.24,85.14,85.17,15893.0,84.7432,84.8128,84.7133,84.7432,15893.0
2025-05-02 13:05:00,85.16,85.18,85.13,85.15,17057.0,84.7332,84.7531,84.7034,84.7233,17057.0
2025-05-02 13:10:00,85.15,85.15,85.09,85.14,31463.0,84.7233,84.7233,84.6636,84.7133,31463.0
2025-05-02 13:15:00,85.14,85.15,85.08,85.09,21437.0,84.7133,84.7233,84.6536,84.6636,21437.0
2025-05-02 13:20:00,85.09,85.17,85.02,85.02,37403.0,84.6636,84.7432,84.5939,84.5939,37403.0
2025-05-02 13:25:00,85.03,85.05,84.95,85.01,33639.0,84.6039,84.6238,84.5243,84.584,33639.0
2025-05-02 13:30:00,85.01,85.02,84.96,84.98,11190.0,84.584,84.5939,84.5342,84.5541,11190.0
2025-05-02 13:35:00,84.97,85.05,84.95,84.98,10582.0,84.5442,84.6238,84.5243,84.5541,10582.0
2025-05-02 13:40:00,84.98,85.02,84.95,85.01,10608.0,84.5541,84.5939,84.5243,84.584,10608.0
2025-05-02 13:45:00,85.01,85.06,85.0,85.01,11140.0,84.584,84.6337,84.574,84.584,11140.0
2025-05-02 13:50:00,85.01,85.06,84.99,85.02,35759.0,84.584,84.6337,84.5641,84.5939,35759.0
2025-05-02 13:55:00,85.02,85.03,84.97,85.02,7225.0,84.5939,84.6039,84.5442,84.5939,7225.0
2025-05-02 14:00:00,85.02,85.12,85.02,85.11,15302.0,84.5939,84.6934,84.5939,84.6835,15302.0
2025-05-02 14:05:00,85.11,85.13,85.07,85.08,14013.0,84.6835,84.7034,84.6437,84.6536,14013.0
2025-05-02 14:10:00,85.08,85.1,85.05,85.06,7665.0,84.6536,84.6735,84.6238,84.6337,7665.0
2025-05-02 14:15:00,85.06,85.15,85.06,85.08,9215.0,84.6337,84.7233,84.6337,84.6536,9215.0
2025-05-02 14:20:00,85.09,85.12,85.02,85.12,8718.0,84.6636,84.6934,84.5939,84.6934,8718.0
2025-05-02 14:25:00,85.11,85.11,85.08,85.08,7770.0,84.6835,84.6835,84.6536,84.6536,7770.0
2025-05-02 14:30:00,85.08,85.12,85.07,85.08,12664.0,84.6536,84.6934,84.6437,84.6536,12664.0
2025-05-02 14:35:00,85.06,85.12,85.05,85.05,10236.0,84.6337,84.6934,84.6238,84.6238,10236.0
2025-05-02 14:40:00,85.05,85.08,85.03,85.04,13914.0,84.6238,84.6536,84.6039,84.6138,13914.0
2025-05-02 14:45:00,85.04,85.05,84.89,84.9,20738.0,84.6138,84.6238,84.4646,84.4745,20738.0
2025-05-02 14:50:00,84.9,84.94,84.84,84.94,34204.0,84.4745,84.5143,84.4148,84.5143,34204.0
2025-05-02 14:55:00,84.93,84.99,84.91,84.92,19340.0,84.5044,84.5641,84.4845,84.4944,19340.0
2025-05-02 15:00:00,84.92,84.95,84.86,84.88,34081.0,84.4944,84.5243,84.4347,84.4546,34081.0
2025-05-02 15:05:00,84.87,84.96,84.83,84.95,19115.0,84.4447,84.5342,84.4049,84.5243,19115.0
2025-05-02 15:10:00,84.96,84.97,84.88,84.92,32130.0,84.5342,84.5442,84.4546,84.4944,32130.0
2025-05-02 15:15:00,84.91,85.01,84.9,85.01,27767.0,84.4845,84.584,84.4745,84.584,27767.0
2025-05-02 15:20:00,85.01,85.08,85.01,85.05,23522.0,84.584,84.6536,84.584,84.6238,23522.0
2025-05-02 15:25:00,85.04,85.11,85.03,85.06,32561.0,84.6138,84.6835,84.6039,84.6337,32561.0
2025-05-02 15:30:00,85.05,85.07,85.0,85.03,26441.0,84.6238,84.6437,84.574,84.6039,26441.0
2025-05-02 15:35:00,85.03,85.13,85.0,85.12,88415.0,84.6039,84.7034,84.574,84.6934,88415.0
2025-05-02 15:40:00,85.13,85.13,85.01,85.03,95368.0,84.7034,84.7034,84.584,84.6039,95368.0
2025-05-02 15:45:00,85.03,85.03,84.85,84.85,229186.0,84.6039,84.6039,84.4248,84.4248,229186.0
2025-05-02 15:50:00,84.86,85.09,84.85,84.97,223019.0,84.4347,84.6636,84.4248,84.5442,223019.0
2025-05-02 15:55:00,84.97,84.98,84.87,84.91,408215.0,84.5442,84.5541,84.4447,84.4845,408215.0
2025-05-05 09:30:00,84.55,84.59,84.18,84.37,94208.0,84.1263,84.1661,83.7581,83.9472,94208.0
2025-05-05 09:35:00,84.35,84.43,84.23,84.31,48422.0,83.9273,84.0069,83.8079,83.8875,48422.0
2025-05-05 09:40:00,84.3,84.39,84.24,84.27,30865.0,83.8775,83.9671,83.8178,83.8477,30865.0
2025-05-05 09:45:00,84.26,84.37,84.23,84.37,27526.0,83.8377,83.9472,83.8079,83.9472,27526.0
2025-05-05 09:50:00,84.36,84.41,84.3,84.41,31731.0,83.9372,83.987,83.8775,83.987,31731.0
2025-05-05 09:55:00,84.42,84.58,84.41,84.47,21430.0,83.9969,84.1561,83.987,84.0467,21430.0
2025-05-05 10:00:00,84.48,84.73,84.48,84.64,54570.0,84.0566,84.3054,84.0566,84.2158,54570.0
2025-05-05 10:05:00,84.65,84.72,84.57,84.69,40772.0,84.2258,84.2954,84.1462,84.2656,40772.0
2025-05-05 10:10:00,84.68,84.8,84.64,84.65,32992.0,84.2556,84.375,84.2158,84.2258,32992.0
2025-05-05 10:15:00,84.66,84.75,84.65,84.69,21693.0,84.2357,84.3253,84.2258,84.2656,21693.0
2025-05-05 10:20:00,84.69,84.71,84.63,84.64,26719.0,84.2656,84.2855,84.2059,84.2158,26719.0
2025-05-05 10:25:00,84.64,84.71,84.62,84.7,21459.0,84.2158,84.2855,84.1959,84.2755,21459.0
2025-05-05 10:30:00,84.71,84.72,84.61,84.61,13321.0,84.2855,84.2954,84.186,84.186,13321.0
2025-05-05 10:35:00,84.62,84.77,84.62,84.74,17204.0,84.1959,84.3452,84.1959,84.3153,17204.0
2025-05-05 10:40:00,84.75,84.82,84.75,84.8,20704.0,84.3253,84.3949,84.3253,84.375,20704.0
2025-05-05 10:45:00,84.8,84.84,84.75,84.76,32097.0,84.375,84.4148,84.3253,84.3352,32097.0
2025-05-05 10:50:00,84.76,84.78,84.67,84.78,22017.0,84.3352,84.3551,84.2457,84.3551,22017.0
2025-05-05 10:55:00,84.79,84.83,84.75,84.82,39252.0,84.3651,84.4049,84.3253,84.3949,39252.0
2025-05-05 11:00:00,84.82,84.87,84.77,84.81,63721.0,84.3949,84.4447,84.3452,84.385,63721.0
2025-05-05 11:05:00,84.8,84.81,84.73,84.74,55409.0,84.375,84.385,84.3054,84.3153,55409.0
2025-05-05 11:10:00,84.73,84.81,84.72,84.75,22241.0,84.3054,84.385,84.2954,84.3253,22241.0
2025-05-05 11:15:00,84.75,84.76,84.71,84.74,30562.0,84.3253,84.3352,84.2855,84.3153,30562.0
2025-05-05 11:20:00,84.75,84.8,84.74,84.78,23430.0,84.3253,84.375,84.3153,84.3551,23430.0
2025-05-05 11:25:00,84.77,84.77,84.7,84.73,7613.0,84.3452,84.3452,84.2755,84.3054,7613.0
2025-05-05 11:30:00,84.73,84.75,84.65,84.68,17729.0,84.3054,84.3253,84.2258,84.2556,17729.0
2025-05-05 11:35:00,84.68,84.72,84.63,84.65,29669.0,84.2556,84.2954,84.2059,84.2258,29669.0
2025-05-05 11:40:00,84.65,84.73,84.65,84.71,9937.0,84.2258,84.3054,84.2258,84.2855,9937.0
2025-05-05 11:45:00,84.74,84.81,84.73,84.74,16016.0,84.3153,84.385,84.3054,84.3153,16016.0
2025-05-05 11:50:00,84.75,84.87,84.74,84.86,80057.0,84.3253,84.4447,84.3153,84.4347,80057.0
2025-05-05 11:55:00,84.84,84.87,84.79,84.81,12481.0,84.4148,84.4447,84.3651,84.385,12481.0
2025-05-05 12:00:00,84.81,84.91,84.81,84.88,14912.0,84.385,84.4845,84.385,84.4546,14912.0
2025-05-05 12:05:00,84.88,84.89,84.77,84.79,21613.0,84.4546,84.4646,84.3452,84.3651,21613.0
2025-05-05 12:10:00,84.79,84.84,84.79,84.79,9945.0,84.3651,84.4148,84.3651,84.3651,9945.0
2025-05-05 12:15:00,84.79,84.83,84.79,84.82,7411.0,84.3651,84.4049,84.3651,84.3949,7411.0
2025-05-05 12:20:00,84.82,84.83,84.78,84.81,8361.0,84.3949,84.4049,84.3551,84.385,8361.0
2025-05-05 12:25:00,84.81,84.82,84.75,84.8,10702.0,84.385,84.3949,84.3253,84.375,10702.0
2025-05-05 12:30:00,84.8,84.8,84.75,84.76,8900.0,84.375,84.375,84.3253,84.3352,8900.0
2025-05-05 12:35:00,84.77,84.77,84.71,84.73,20076.0,84.3452,84.3452,84.2855,84.3054,20076.0
2025-05-05 12:40:00,84.73,84.78,84.72,84.77,21459.0,84.3054,84.3551,84.2954,84.3452,21459.0
2025-05-05 12:45:00,84.76,84.77,84.73,84.74,10113.0,84.3352,84.3452,84.3054,84.3153,10113.0
2025-05-05 12:50:00,84.75,84.78,84.72,84.77,12059.0,84.3253,84.3551,84.2954,84.3452,12059.0
2025-05-05 12:55:00,84.77,84.78,84.74,84.75,11882.0,84.3452,84.3551,84.3153,84.3253,11882.0
2025-05-05 13:00:00,84.74,84.74,84.69,84.72,22580.0,84.3153,84.3153,84.2656,84.2954,22580.0
2025-05-05 13:05:00,84.71,84.71,84.63,84.68,20885.0,84.2855,84.2855,84.2059,84.2556,20885.0
2025-05-05 13:10:00,84.69,84.7,84.62,84.62,16286.0,84.2656,84.2755,84.1959,84.1959,16286.0
2025-05-05 13:15:00,84.62,84.62,84.56,84.57,11195.0,84.1959,84.1959,84.1362,84.1462,11195.0
2025-05-05 13:20:00,84.57,84.57,84.49,84.52,18598.0,84.1462,84.1462,84.0666,84.0964,18598.0
2025-05-05 13:25:00,84.53,84.56,84.51,84.52,6832.0,84.1064,84.1362,84.0865,84.0964,6832.0
2025-05-05 13:30:00,84.52,84.63,84.52,84.61,11432.0,84.0964,84.2059,84.0964,84.186,11432.0
2025-05-05 13:35:00,84.61,84.65,84.61,84.64,12829.0,84.186,84.2258,84.186,84.2158,12829.0
2025-05-05 13:40:00,84.64,84.66,84.58,84.59,13046.0,84.2158,84.2357,84.1561,84.1661,13046.0
2025-05-05 13:45:00,84.59,84.64,84.58,84.62,12216.0,84.1661,84.2158,84.1561,84.1959,12216.0
2025-05-05 13:50:00,84.62,84.66,84.61,84.64,8846.0,84.1959,84.2357,84.186,84.2158,8846.0
2025-05-05 13:55:00,84.65,84.65,84.6,84.61,9699.0,84.2258,84.2258,84.176,84.186,9699.0
2025-05-05 14:00:00,84.62,84.64,84.61,84.64,11944.0,84.1959,84.2158,84.186,84.2158,11944.0
2025-05-05 14:05:00,84.64,84.68,84.63,84.67,12696.0,84.2158,84.2556,84.2059,84.2457,12696.0
2025-05-05 14:10:00,84.67,84.72,84.65,84.7,77583.0,84.2457,84.2954,84.2258,84.2755,77583.0
2025-05-05 14:15:00,84.7,84.75,84.69,84.73,11948.0,84.2755,84.3253,84.2656,84.3054,11948.0
2025-05-05 14:20:00,84.72,84.74,84.7,84.73,14782.0,84.2954,84.3153,84.2755,84.3054,14782.0
2025-05-05 14:25:00,84.73,84.74,84.71,84.73,8605.0,84.3054,84.3153,84.2855,84.3054,8605.0
2025-05-05 14:30:00,84.73,84.76,84.72,84.76,9442.0,84.3054,84.3352,84.2954,84.3352,9442.0
2025-05-05 14:35:00,84.75,84.76,84.74,84.76,6442.0,84.3253,84.3352,84.3153,84.3352,6442.0
2025-05-05 14:40:00,84.76,84.8,84.76,84.76,9004.0,84.3352,84.375,84.3352,84.3352,9004.0
2025-05-05 14:45:00,84.76,84.77,84.75,84.76,7006.0,84.3352,84.3452,84.3253,84.3352,7006.0
2025-05-05 14:50:00,84.76,84.77,84.69,84.7,21173.0,84.3352,84.3452,84.2656,84.2755,21173.0
2025-05-05 14:55:00,84.7,84.72,84.69,84.72,9519.0,84.2755,84.2954,84.2656,84.2954,9519.0
2025-05-05 15:00:00,84.72,84.72,84.62,84.7,33280.0,84.2954,84.2954,84.1959,84.2755,33280.0
2025-05-05 15:05:00,84.7,84.72,84.61,84.62,35490.0,84.2755,84.2954,84.186,84.1959,35490.0
2025-05-05 15:10:00,84.61,84.63,84.59,84.61,10439.0,84.186,84.2059,84.1661,84.186,10439.0
2025-05-05 15:15:00,84.62,84.66,84.6,84.6,9943.0,84.1959,84.2357,84.176,84.176,9943.0
2025-05-05 15:20:00,84.59,84.59,84.47,84.47,23717.0,84.1661,84.1661,84.0467,84.0467,23717.0
2025-05-05 15:25:00,84.47,84.5,84.46,84.48,19835.0,84.0467,84.0765,84.0367,84.0566,19835.0
2025-05-05 15:30:00,84.48,84.5,84.46,84.47,26677.0,84.0566,84.0765,84.0367,84.0467,26677.0
2025-05-05 15:35:00,84.46,84.55,84.44,84.44,38255.0,84.0367,84.1263,84.0168,84.0168,38255.0
2025-05-05 15:40:00,84.44,84.48,84.39,84.42,109996.0,84.0168,84.0566,83.9671,83.9969,109996.0
2025-05-05 15:45:00,84.42,84.44,84.33,84.41,139466.0,83.9969,84.0168,83.9074,83.987,139466.0
2025-05-05 15:50:00,84.41,84.45,84.32,84.33,85681.0,83.987,84.0268,83.8974,83.9074,85681.0
2025-05-05 15:55:00,84.33,84.34,84.26,84.31,195676.0,83.9074,83.9173,83.8377,83.8875,195676.0
2025-05-06 09:30:00,84.02,84.32,83.9,84.32,89800.0,83.5989,83.8974,83.4795,83.8974,89800.0
2025-05-06 09:35:00,84.31,84.4,84.0,84.08,83484.0,83.8875,83.977,83.579,83.6586,83484.0
2025-05-06 09:40:00,84.09,84.11,83.95,84.0,64900.0,83.6686,83.6885,83.5293,83.579,64900.0
2025-05-06 09:45:00,83.99,84.02,83.79,83.82,87405.0,83.5691,83.5989,83.3701,83.3999,87405.0
2025-05-06 09:50:00,83.81,83.82,83.62,83.7,63921.0,83.39,83.3999,83.2009,83.2805,63921.0
2025-05-06 09:55:00,83.7,83.88,83.68,83.86,35273.0,83.2805,83.4596,83.2606,83.4397,35273.0
2025-05-06 10:00:00,83.86,83.96,83.83,83.92,35283.0,83.4397,83.5392,83.4099,83.4994,35283.0
2025-05-06 10:05:00,83.91,84.01,83.85,83.98,22161.0,83.4895,83.589,83.4298,83.5591,22161.0
2025-05-06 10:10:00,83.97,84.06,83.95,84.0,19763.0,83.5492,83.6387,83.5293,83.579,19763.0
2025-05-06 10:15:00,83.99,84.1,83.98,84.08,16766.0,83.5691,83.6785,83.5591,83.6586,16766.0
2025-05-06 10:20:00,84.09,84.2,84.09,84.15,10849.0,83.6686,83.778,83.6686,83.7283,10849.0
2025-05-06 10:25:00,84.15,84.15,84.09,84.12,30676.0,83.7283,83.7283,83.6686,83.6984,30676.0
2025-05-06 10:30:00,84.14,84.14,84.05,84.1,27816.0,83.7183,83.7183,83.6288,83.6785,27816.0
2025-05-06 10:35:00,84.11,84.11,83.98,84.0,15070.0,83.6885,83.6885,83.5591,83.579,15070.0
2025-05-06 10:40:00,84.02,84.02,83.94,83.99,13585.0,83.5989,83.5989,83.5193,83.5691,13585.0
2025-05-06 10:45:00,84.0,84.14,84.0,84.12,25776.0,83.579,83.7183,83.579,83.6984,25776.0
2025-05-06 10:50:00,84.09,84.1,83.98,84.0,13514.0,83.6686,83.6785,83.5591,83.579,13514.0
2025-05-06 10:55:00,83.99,84.04,83.99,84.02,80159.0,83.5691,83.6188,83.5691,83.5989,80159.0
2025-05-06 11:00:00,84.03,84.1,84.01,84.01,34442.0,83.6089,83.6785,83.589,83.589,34442.0
2025-05-06 11:05:00,84.0,84.0,83.87,83.88,12263.0,83.579,83.579,83.4497,83.4596,12263.0
2025-05-06 11:10:00,83.88,83.98,83.87,83.95,12625.0,83.4596,83.5591,83.4497,83.5293,12625.0
2025-05-06 11:15:00,83.97,83.98,83.91,83.98,13730.0,83.5492,83.5591,83.4895,83.5591,13730.0
2025-05-06 11:20:00,84.0,84.08,83.98,84.05,7534.0,83.579,83.6586,83.5591,83.6288,7534.0
2025-05-06 11:25:00,84.05,84.07,84.01,84.05,18372.0,83.6288,83.6487,83.589,83.6288,18372.0
2025-05-06 11:30:00,84.06,84.12,83.99,84.11,5585.0,83.6387,83.6984,83.5691,83.6885,5585.0
2025-05-06 11:35:00,84.1,84.12,84.08,84.1,7063.0,83.6785,83.6984,83.6586,83.6785,7063.0
2025-05-06 11:40:00,84.13,84.13,83.93,83.93,17980.0,83.7084,83.7084,83.5094,83.5094,17980.0
2025-05-06 11:45:00,83.93,83.96,83.9,83.95,5289.0,83.5094,83.5392,83.4795,83.5293,5289.0
2025-05-06 11:50:00,83.94,83.95,83.85,83.88,9708.0,83.5193,83.5293,83.4298,83.4596,9708.0
2025-05-06 11:55:00,83.88,83.9,83.84,83.84,8509.0,83.4596,83.4795,83.4198,83.4198,8509.0
2025-05-06 12:00:00,83.84,83.99,83.84,83.98,11588.0,83.4198,83.5691,83.4198,83.5591,11588.0
2025-05-06 12:05:00,83.98,83.98,83.88,83.9,9753.0,83.5591,83.5591,83.4596,83.4795,9753.0
2025-05-06 12:10:00,83.9,84.28,83.89,84.22,61122.0,83.4795,83.8576,83.4696,83.7979,61122.0
2025-05-06 12:15:00,84.24,84.24,84.09,84.14,16592.0,83.8178,83.8178,83.6686,83.7183,16592.0
2025-05-06 12:20:00,84.14,84.17,83.9,83.95,52724.0,83.7183,83.7482,83.4795,83.5293,52724.0
2025-05-06 12:25:00,83.95,83.99,83.92,83.95,11541.0,83.5293,83.5691,83.4994,83.5293,11541.0
2025-05-06 12:30:00,83.97,84.07,83.94,84.03,14823.0,83.5492,83.6487,83.5193,83.6089,14823.0
2025-05-06 12:35:00,84.06,84.09,84.01,84.02,7647.0,83.6387,83.6686,83.589,83.5989,7647.0
2025-05-06 12:40:00,84.03,84.04,83.84,83.86,10325.0,83.6089,83.6188,83.4198,83.4397,10325.0
2025-05-06 12:45:00,83.87,83.87,83.79,83.8,7973.0,83.4497,83.4497,83.3701,83.38,7973.0
2025-05-06 12:50:00,83.79,83.79,83.7,83.72,6179.0,83.3701,83.3701,83.2805,83.3004,6179.0
2025-05-06 12:55:00,83.76,83.76,83.64,83.65,7682.0,83.3402,83.3402,83.2208,83.2308,7682.0
2025-05-06 13:00:00,83.66,83.78,83.65,83.71,14736.0,83.2407,83.3601,83.2308,83.2905,14736.0
2025-05-06 13:05:00,83.71,83.89,83.7,83.86,7991.0,83.2905,83.4696,83.2805,83.4397,7991.0
2025-05-06 13:10:00,83.84,83.88,83.82,83.88,7873.0,83.4198,83.4596,83.3999,83.4596,7873.0
2025-05-06 13:15:00,83.88,83.92,83.86,83.9,8924.0,83.4596,83.4994,83.4397,83.4795,8924.0
2025-05-06 13:20:00,83.88,83.89,83.75,83.75,10604.0,83.4596,83.4696,83.3303,83.3303,10604.0
2025-05-06 13:25:00,83.75,83.77,83.72,83.75,7298.0,83.3303,83.3502,83.3004,83.3303,7298.0
2025-05-06 13:30:00,83.76,83.8,83.74,83.75,12708.0,83.3402,83.38,83.3203,83.3303,12708.0
2025-05-06 13:35:00,83.76,83.77,83.6,83.6,12634.0,83.3402,83.3502,83.181,83.181,12634.0
2025-05-06 13:40:00,83.58,83.58,83.53,83.53,9885.0,83.1611,83.1611,83.1114,83.1114,9885.0
2025-05-06 13:45:00,83.53,83.54,83.46,83.48,9438.0,83.1114,83.1213,83.0417,83.0616,9438.0
2025-05-06 13:50:00,83.5,83.57,83.49,83.52,8845.0,83.0815,83.1512,83.0716,83.1014,8845.0
2025-05-06 13:55:00,83.52,83.56,83.49,83.53,11313.0,83.1014,83.1412,83.0716,83.1114,11313.0
2025-05-06 14:00:00,83.52,83.72,83.52,83.68,59543.0,83.1014,83.3004,83.1014,83.2606,59543.0
2025-05-06 14:05:00,83.65,83.66,83.62,83.65,17305.0,83.2308,83.2407,83.2009,83.2308,17305.0
2025-05-06 14:10:00,83.66,83.66,83.57,83.59,15454.0,83.2407,83.2407,83.1512,83.1711,15454.0
2025-05-06 14:15:00,83.59,83.69,83.59,83.69,14420.0,83.1711,83.2706,83.1711,83.2706,14420.0
2025-05-06 14:20:00,83.7,83.78,83.69,83.78,13251.0,83.2805,83.3601,83.2706,83.3601,13251.0
2025-05-06 14:25:00,83.8,83.85,83.77,83.85,12273.0,83.38,83.4298,83.3502,83.4298,12273.0
2025-05-06 14:30:00,83.86,83.87,83.83,83.84,18905.0,83.4397,83.4497,83.4099,83.4198,18905.0
2025-05-06 14:35:00,83.84,83.86,83.8,83.85,9010.0,83.4198,83.4397,83.38,83.4298,9010.0
2025-05-06 14:40:00,83.86,83.9,83.83,83.84,9044.0,83.4397,83.4795,83.4099,83.4198,9044.0
2025-05-06 14:45:00,83.84,83.92,83.84,83.91,14462.0,83.4198,83.4994,83.4198,83.4895,14462.0
2025-05-06 14:50:00,83.91,83.93,83.85,83.91,12703.0,83.4895,83.5094,83.4298,83.4895,12703.0
2025-05-06 14:55:00,83.91,83.97,83.9,83.97,13229.0,83.4895,83.5492,83.4795,83.5492,13229.0
2025-05-06 15:00:00,83.97,83.99,83.93,83.94,16714.0,83.5492,83.5691,83.5094,83.5193,16714.0
2025-05-06 15:05:00,83.94,83.95,83.84,83.87,24731.0,83.5193,83.5293,83.4198,83.4497,24731.0
2025-05-06 15:10:00,83.87,83.88,83.78,83.84,9523.0,83.4497,83.4596,83.3601,83.4198,9523.0
2025-05-06 15:15:00,83.86,83.87,83.81,83.81,10872.0,83.4397,83.4497,83.39,83.39,10872.0
2025-05-06 15:20:00,83.82,83.86,83.79,83.85,11993.0,83.3999,83.4397,83.3701,83.4298,11993.0
2025-05-06 15:25:00,83.85,83.87,83.83,83.87,11957.0,83.4298,83.4497,83.4099,83.4497,11957.0
2025-05-06 15:30:00,83.87,83.93,83.85,83.9,40622.0,83.4497,83.5094,83.4298,83.4795,40622.0
2025-05-06 15:35:00,83.91,83.93,83.85,83.86,62994.0,83.4895,83.5094,83.4298,83.4397,62994.0
2025-05-06 15:40:00,83.86,83.91,83.85,83.9,84770.0,83.4397,83.4895,83.4298,83.4795,84770.0
2025-05-06 15:45:00,83.91,83.94,83.87,83.92,39518.0,83.4895,83.5193,83.4497,83.4994,39518.0
2025-05-06 15:50:00,83.92,83.93,83.78,83.81,103084.0,83.4994,83.5094,83.3601,83.39,103084.0
2025-05-06 15:55:00,83.8,83.86,83.69,83.72,202020.0,83.38,83.4397,83.2706,83.3004,202020.0
2025-05-07 09:30:00,83.78,83.78,83.47,83.6,64887.0,83.3601,83.3601,83.0517,83.181,64887.0
2025-05-07 09:35:00,83.57,83.69,83.49,83.6,58135.0,83.1512,83.2706,83.0716,83.181,58135.0
2025-05-07 09:40:00,83.61,83.71,83.59,83.68,16827.0,83.191,83.2905,83.1711,83.2606,16827.0
2025-05-07 09:45:00,83.69,83.7,83.42,83.47,110819.0,83.2706,83.2805,83.0019,83.0517,110819.0
2025-05-07 09:50:00,83.47,83.66,83.47,83.59,34877.0,83.0517,83.2407,83.0517,83.1711,34877.0
2025-05-07 09:55:00,83.59,83.7,83.59,83.65,30008.0,83.1711,83.2805,83.1711,83.2308,30008.0
2025-05-07 10:00:00,83.65,83.65,83.52,83.54,32891.0,83.2308,83.2308,83.1014,83.1213,32891.0
2025-05-07 10:05:00,83.54,83.58,83.4,83.41,38396.0,83.1213,83.1611,82.982,82.992,38396.0
2025-05-07 10:10:00,83.4,83.4,83.19,83.24,31979.0,82.982,82.982,82.7731,82.8228,31979.0
2025-05-07 10:15:00,83.25,83.27,83.18,83.21,25397.0,82.8328,82.8527,82.7632,82.793,25397.0
2025-05-07 10:20:00,83.2,83.24,83.12,83.14,24713.0,82.7831,82.8228,82.7035,82.7234,24713.0
2025-05-07 10:25:00,83.14,83.15,83.08,83.13,22803.0,82.7234,82.7333,82.6637,82.7134,22803.0
2025-05-07 10:30:00,83.13,83.18,83.11,83.15,40665.0,82.7134,82.7632,82.6935,82.7333,40665.0
2025-05-07 10:35:00,83.16,83.22,83.1,83.2,29459.0,82.7433,82.8029,82.6836,82.7831,29459.0
2025-05-07 10:40:00,83.2,83.23,83.16,83.17,21357.0,82.7831,82.8129,82.7433,82.7532,21357.0
2025-05-07 10:45:00,83.17,83.24,83.17,83.22,23948.0,82.7532,82.8228,82.7532,82.8029,23948.0
2025-05-07 10:50:00,83.22,83.26,83.16,83.16,30082.0,82.8029,82.8427,82.7433,82.7433,30082.0
2025-05-07 10:55:00,83.16,83.2,83.12,83.19,28624.0,82.7433,82.7831,82.7035,82.7731,28624.0
2025-05-07 11:00:00,83.17,83.26,83.15,83.26,39884.0,82.7532,82.8427,82.7333,82.8427,39884.0
2025-05-07 11:05:00,83.27,83.39,83.25,83.37,47971.0,82.8527,82.9721,82.8328,82.9522,47971.0
2025-05-07 11:10:00,83.37,83.4,83.31,83.34,12053.0,82.9522,82.982,82.8925,82.9223,12053.0
2025-05-07 11:15:00,83.34,83.41,83.33,83.4,22145.0,82.9223,82.992,82.9124,82.982,22145.0
2025-05-07 11:20:00,83.39,83.52,83.36,83.51,15939.0,82.9721,83.1014,82.9422,83.0915,15939.0
2025-05-07 11:25:00,83.52,83.56,83.51,83.55,17851.0,83.1014,83.1412,83.0915,83.1313,17851.0
2025-05-07 11:30:00,83.55,83.68,83.55,83.62,18886.0,83.1313,83.2606,83.1313,83.2009,18886.0
2025-05-07 11:35:00,83.62,83.64,83.57,83.63,17083.0,83.2009,83.2208,83.1512,83.2109,17083.0
2025-05-07 11:40:00,83.63,83.7,83.62,83.67,24038.0,83.2109,83.2805,83.2009,83.2507,24038.0
2025-05-07 11:45:00,83.67,83.69,83.53,83.55,14555.0,83.2507,83.2706,83.1114,83.1313,14555.0
2025-05-07 11:50:00,83.54,83.65,83.51,83.63,16402.0,83.1213,83.2308,83.0915,83.2109,16402.0
2025-05-07 11:55:00,83.64,83.71,83.64,83.67,12045.0,83.2208,83.2905,83.2208,83.2507,12045.0
2025-05-07 12:00:00,83.66,83.72,83.65,83.71,14302.0,83.2407,83.3004,83.2308,83.2905,14302.0
2025-05-07 12:05:00,83.71,83.76,83.68,83.76,10887.0,83.2905,83.3402,83.2606,83.3402,10887.0
2025-05-07 12:10:00,83.76,83.8,83.72,83.76,9883.0,83.3402,83.38,83.3004,83.3402,9883.0
2025-05-07 12:15:00,83.76,83.78,83.73,83.77,7645.0,83.3402,83.3601,83.3104,83.3502,7645.0
2025-05-07 12:20:00,83.78,83.78,83.59,83.59,7370.0,83.3601,83.3601,83.1711,83.1711,7370.0
2025-05-07 12:25:00,83.58,83.62,83.53,83.53,14725.0,83.1611,83.2009,83.1114,83.1114,14725.0
2025-05-07 12:30:00,83.54,83.6,83.52,83.59,4878.0,83.1213,83.181,83.1014,83.1711,4878.0
2025-05-07 12:35:00,83.59,83.63,83.58,83.63,6201.0,83.1711,83.2109,83.1611,83.2109,6201.0
2025-05-07 12:40:00,83.63,83.72,83.63,83.7,4692.0,83.2109,83.3004,83.2109,83.2805,4692.0
2025-05-07 12:45:00,83.7,83.74,83.68,83.73,5945.0,83.2805,83.3203,83.2606,83.3104,5945.0
2025-05-07 12:50:00,83.73,83.82,83.72,83.79,61785.0,83.3104,83.3999,83.3004,83.3701,61785.0
2025-05-07 12:55:00,83.8,83.87,83.8,83.84,13253.0,83.38,83.4497,83.38,83.4198,13253.0
2025-05-07 13:00:00,83.84,83.9,83.83,83.89,13591.0,83.4198,83.4795,83.4099,83.4696,13591.0
2025-05-07 13:05:00,83.88,83.91,83.86,83.91,5870.0,83.4596,83.4895,83.4397,83.4895,5870.0
2025-05-07 13:10:00,83.92,83.96,83.89,83.95,4950.0,83.4994,83.5392,83.4696,83.5293,4950.0
2025-05-07 13:15:00,83.94,83.94,83.84,83.84,17014.0,83.5193,83.5193,83.4198,83.4198,17014.0
2025-05-07 13:20:00,83.83,83.85,83.78,83.85,12902.0,83.4099,83.4298,83.3601,83.4298,12902.0
2025-05-07 13:25:00,83.84,83.84,83.69,83.69,17500.0,83.4198,83.4198,83.2706,83.2706,17500.0
2025-05-07 13:30:00,83.7,83.71,83.6,83.6,13728.0,83.2805,83.2905,83.181,83.181,13728.0
2025-05-07 13:35:00,83.6,83.6,83.51,83.57,30238.0,83.181,83.181,83.0915,83.1512,30238.0
2025-05-07 13:40:00,83.56,83.57,83.52,83.54,13458.0,83.1412,83.1512,83.1014,83.1213,13458.0
2025-05-07 13:45:00,83.54,83.59,83.54,83.59,13588.0,83.1213,83.1711,83.1213,83.1711,13588.0
2025-05-07 13:50:00,83.6,83.62,83.36,83.43,93226.0,83.181,83.2009,82.9422,83.0119,93226.0
2025-05-07 13:55:00,83.4,83.42,83.35,83.35,31432.0,82.982,83.0019,82.9323,82.9323,31432.0
2025-05-07 14:00:00,83.35,83.56,83.28,83.44,51594.0,82.9323,83.1412,82.8626,83.0218,51594.0
2025-05-07 14:05:00,83.43,83.43,82.96,83.01,51853.0,83.0119,83.0119,82.5443,82.594,51853.0
2025-05-07 14:10:00,83.02,83.14,82.96,82.98,16150.0,82.604,82.7234,82.5443,82.5642,16150.0
2025-05-07 14:15:00,82.97,83.09,82.94,83.08,24757.0,82.5542,82.6736,82.5244,82.6637,24757.0
2025-05-07 14:20:00,83.08,83.18,83.06,83.13,18456.0,82.6637,82.7632,82.6438,82.7134,18456.0
2025-05-07 14:25:00,83.13,83.23,83.12,83.14,8367.0,82.7134,82.8129,82.7035,82.7234,8367.0
2025-05-07 14:30:00,83.14,83.39,83.08,83.35,27649.0,82.7234,82.9721,82.6637,82.9323,27649.0
2025-05-07 14:35:00,83.33,83.48,83.25,83.46,35160.0,82.9124,83.0616,82.8328,83.0417,35160.0
2025-05-07 14:40:00,83.47,83.53,83.4,83.42,15122.0,83.0517,83.1114,82.982,83.0019,15122.0
2025-05-07 14:45:00,83.44,83.47,83.07,83.18,33180.0,83.0218,83.0517,82.6537,82.7632,33180.0
2025-05-07 14:50:00,83.21,83.27,83.07,83.2,25868.0,82.793,82.8527,82.6537,82.7831,25868.0
2025-05-07 14:55:00,83.21,83.59,83.21,83.52,57171.0,82.793,83.1711,82.793,83.1014,57171.0
2025-05-07 15:00:00,83.52,83.54,83.37,83.41,28822.0,83.1014,83.1213,82.9522,82.992,28822.0
2025-05-07 15:05:00,83.39,83.48,83.35,83.43,38669.0,82.9721,83.0616,82.9323,83.0119,38669.0
2025-05-07 15:10:00,83.44,83.44,83.25,83.33,22850.0,83.0218,83.0218,82.8328,82.9124,22850.0
2025-05-07 15:15:00,83.33,83.39,83.23,83.38,32834.0,82.9124,82.9721,82.8129,82.9621,32834.0
2025-05-07 15:20:00,83.4,83.41,83.21,83.22,24012.0,82.982,82.992,82.793,82.8029,24012.0
2025-05-07 15:25:00,83.22,83.22,82.97,82.99,45979.0,82.8029,82.8029,82.5542,82.5741,45979.0
2025-05-07 15:30:00,82.97,83.03,82.91,82.91,36088.0,82.5542,82.6139,82.4945,82.4945,36088.0
2025-05-07 15:35:00,82.91,83.12,82.91,83.05,47926.0,82.4945,82.7035,82.4945,82.6338,47926.0
2025-05-07 15:40:00,83.05,83.57,83.01,83.33,236747.0,82.6338,83.1512,82.594,82.9124,236747.0
2025-05-07 15:45:00,83.35,83.44,83.17,83.23,133252.0,82.9323,83.0218,82.7532,82.8129,133252.0
2025-05-07 15:50:00,83.23,83.28,83.05,83.2,246564.0,82.8129,82.8626,82.6338,82.7831,246564.0
2025-05-07 15:55:00,83.2,83.3,83.14,83.22,1081140.0,82.7831,82.8825,82.7234,82.8029,1081140.0
2025-05-08 09:30:00,83.81,84.04,83.8,83.96,45086.0,83.39,83.6188,83.38,83.5392,45086.0
2025-05-08 09:35:00,83.95,84.01,83.8,83.83,61091.0,83.5293,83.589,83.38,83.4099,61091.0
2025-05-08 09:40:00,83.85,83.95,83.73,83.81,36223.0,83.4298,83.5293,83.3104,83.39,36223.0
2025-05-08 09:45:00,83.81,83.82,83.72,83.75,73966.0,83.39,83.3999,83.3004,83.3303,73966.0
2025-05-08 09:50:00,83.76,83.8,83.7,83.77,36940.0,83.3402,83.38,83.2805,83.3502,36940.0
2025-05-08 09:55:00,83.77,83.84,83.73,83.82,25086.0,83.3502,83.4198,83.3104,83.3999,25086.0
2025-05-08 10:00:00,83.81,83.88,83.76,83.78,57042.0,83.39,83.4596,83.3402,83.3601,57042.0
2025-05-08 10:05:00,83.78,83.85,83.7,83.72,65293.0,83.3601,83.4298,83.2805,83.3004,65293.0
2025-05-08 10:10:00,83.72,83.75,83.6,83.68,37386.0,83.3004,83.3303,83.181,83.2606,37386.0
2025-05-08 10:15:00,83.68,83.79,83.66,83.74,33233.0,83.2606,83.3701,83.2407,83.3203,33233.0
2025-05-08 10:20:00,83.78,83.91,83.77,83.84,90852.0,83.3601,83.4895,83.3502,83.4198,90852.0
2025-05-08 10:25:00,83.84,83.95,83.83,83.92,25702.0,83.4198,83.5293,83.4099,83.4994,25702.0
2025-05-08 10:30:00,83.93,84.1,83.9,84.06,50315.0,83.5094,83.6785,83.4795,83.6387,50315.0
2025-05-08 10:35:00,84.06,84.1,83.94,83.95,27576.0,83.6387,83.6785,83.5193,83.5293,27576.0
2025-05-08 10:40:00,83.94,84.08,83.91,84.08,49584.0,83.5193,83.6586,83.4895,83.6586,49584.0
2025-05-08 10:45:00,84.08,84.08,83.96,84.03,25210.0,83.6586,83.6586,83.5392,83.6089,25210.0
2025-05-08 10:50:00,84.03,84.13,83.83,83.88,34356.0,83.6089,83.7084,83.4099,83.4596,34356.0
2025-05-08 10:55:00,83.88,83.92,83.75,83.86,65880.0,83.4596,83.4994,83.3303,83.4397,65880.0
2025-05-08 11:00:00,83.83,83.93,83.77,83.83,67692.0,83.4099,83.5094,83.3502,83.4099,67692.0
2025-05-08 11:05:00,83.84,84.05,83.84,84.03,63126.0,83.4198,83.6288,83.4198,83.6089,63126.0
2025-05-08 11:10:00,84.03,84.13,84.03,84.11,31916.0,83.6089,83.7084,83.6089,83.6885,31916.0
2025-05-08 11:15:00,84.12,84.15,84.08,84.13,17130.0,83.6984,83.7283,83.6586,83.7084,17130.0
2025-05-08 11:20:00,84.13,84.33,84.12,84.32,86681.0,83.7084,83.9074,83.6984,83.8974,86681.0
2025-05-08 11:25:00,84.32,84.48,84.31,84.36,58382.0,83.8974,84.0566,83.8875,83.9372,58382.0
2025-05-08 11:30:00,84.37,84.46,84.25,84.46,24195.0,83.9472,84.0367,83.8278,84.0367,24195.0
2025-05-08 11:35:00,84.46,84.58,84.43,84.58,23577.0,84.0367,84.1561,84.0069,84.1561,23577.0
2025-05-08 11:40:00,84.59,84.82,84.59,84.79,49100.0,84.1661,84.3949,84.1661,84.3651,49100.0
2025-05-08 11:45:00,84.81,84.87,84.78,84.86,34670.0,84.385,84.4447,84.3551,84.4347,34670.0
2025-05-08 11:50:00,84.87,84.88,84.74,84.84,41309.0,84.4447,84.4546,84.3153,84.4148,41309.0
2025-05-08 11:55:00,84.85,84.85,84.74,84.85,42959.0,84.4248,84.4248,84.3153,84.4248,42959.0
2025-05-08 12:00:00,84.85,84.94,84.85,84.88,22895.0,84.4248,84.5143,84.4248,84.4546,22895.0
2025-05-08 12:05:00,84.87,84.87,84.77,84.8,15191.0,84.4447,84.4447,84.3452,84.375,15191.0
2025-05-08 12:10:00,84.81,84.89,84.75,84.88,70799.0,84.385,84.4646,84.3253,84.4546,70799.0
2025-05-08 12:15:00,84.88,85.02,84.87,85.0,50011.0,84.4546,84.5939,84.4447,84.574,50011.0
2025-05-08 12:20:00,85.01,85.06,84.96,84.99,30459.0,84.584,84.6337,84.5342,84.5641,30459.0
2025-05-08 12:25:00,84.98,84.98,84.84,84.85,15960.0,84.5541,84.5541,84.4148,84.4248,15960.0
2025-05-08 12:30:00,84.86,84.97,84.85,84.94,20561.0,84.4347,84.5442,84.4248,84.5143,20561.0
2025-05-08 12:35:00,84.94,85.03,84.92,85.02,21824.0,84.5143,84.6039,84.4944,84.5939,21824.0
2025-05-08 12:40:00,85.03,85.04,84.98,85.03,13998.0,84.6039,84.6138,84.5541,84.6039,13998.0
2025-05-08 12:45:00,85.02,85.15,85.0,85.14,25177.0,84.5939,84.7233,84.574,84.7133,25177.0
2025-05-08 12:50:00,85.15,85.17,85.1,85.14,31365.0,84.7233,84.7432,84.6735,84.7133,31365.0
2025-05-08 12:55:00,85.14,85.16,85.1,85.15,41282.0,84.7133,84.7332,84.6735,84.7233,41282.0
2025-05-08 13:00:00,85.14,85.15,85.04,85.04,29895.0,84.7133,84.7233,84.6138,84.6138,29895.0
2025-05-08 13:05:00,85.04,85.04,84.94,84.94,41456.0,84.6138,84.6138,84.5143,84.5143,41456.0
2025-05-08 13:10:00,84.93,84.94,84.85,84.86,30098.0,84.5044,84.5143,84.4248,84.4347,30098.0
2025-05-08 13:15:00,84.87,84.88,84.84,84.86,17946.0,84.4447,84.4546,84.4148,84.4347,17946.0
2025-05-08 13:20:00,84.86,84.9,84.81,84.9,20255.0,84.4347,84.4745,84.385,84.4745,20255.0
2025-05-08 13:25:00,84.89,84.89,84.81,84.82,24241.0,84.4646,84.4646,84.385,84.3949,24241.0
2025-05-08 13:30:00,84.83,84.87,84.73,84.73,13617.0,84.4049,84.4447,84.3054,84.3054,13617.0
2025-05-08 13:35:00,84.72,84.78,84.7,84.77,12573.0,84.2954,84.3551,84.2755,84.3452,12573.0
2025-05-08 13:40:00,84.78,84.78,84.68,84.7,5933.0,84.3551,84.3551,84.2556,84.2755,5933.0
2025-05-08 13:45:00,84.69,84.69,84.61,84.67,15496.0,84.2656,84.2656,84.186,84.2457,15496.0
2025-05-08 13:50:00,84.67,84.71,84.63,84.69,13006.0,84.2457,84.2855,84.2059,84.2656,13006.0
2025-05-08 13:55:00,84.7,84.7,84.51,84.53,35956.0,84.2755,84.2755,84.0865,84.1064,35956.0
2025-05-08 14:00:00,84.53,84.62,84.5,84.54,16501.0,84.1064,84.1959,84.0765,84.1163,16501.0
2025-05-08 14:05:00,84.55,84.59,84.52,84.58,15356.0,84.1263,84.1661,84.0964,84.1561,15356.0
2025-05-08 14:10:00,84.59,84.63,84.55,84.61,49224.0,84.1661,84.2059,84.1263,84.186,49224.0
2025-05-08 14:15:00,84.59,84.68,84.59,84.63,37159.0,84.1661,84.2556,84.1661,84.2059,37159.0
2025-05-08 14:20:00,84.64,84.65,84.52,84.53,10614.0,84.2158,84.2258,84.0964,84.1064,10614.0
2025-05-08 14:25:00,84.52,84.57,84.47,84.5,9146.0,84.0964,84.1462,84.0467,84.0765,9146.0
2025-05-08 14:30:00,84.51,84.62,84.51,84.59,82760.0,84.0865,84.1959,84.0865,84.1661,82760.0
2025-05-08 14:35:00,84.59,84.62,84.57,84.59,15854.0,84.1661,84.1959,84.1462,84.1661,15854.0
2025-05-08 14:40:00,84.59,84.64,84.57,84.63,24052.0,84.1661,84.2158,84.1462,84.2059,24052.0
2025-05-08 14:45:00,84.63,84.66,84.59,84.61,10408.0,84.2059,84.2357,84.1661,84.186,10408.0
2025-05-08 14:50:00,84.6,84.63,84.55,84.6,10676.0,84.176,84.2059,84.1263,84.176,10676.0
2025-05-08 14:55:00,84.6,84.61,84.54,84.55,10158.0,84.176,84.186,84.1163,84.1263,10158.0
2025-05-08 15:00:00,84.55,84.55,84.48,84.52,14298.0,84.1263,84.1263,84.0566,84.0964,14298.0
2025-05-08 15:05:00,84.51,84.52,84.46,84.49,12146.0,84.0865,84.0964,84.0367,84.0666,12146.0
2025-05-08 15:10:00,84.49,84.53,84.47,84.53,23915.0,84.0666,84.1064,84.0467,84.1064,23915.0
2025-05-08 15:15:00,84.52,84.59,84.51,84.59,22175.0,84.0964,84.1661,84.0865,84.1661,22175.0
2025-05-08 15:20:00,84.59,84.8,84.59,84.72,72115.0,84.1661,84.375,84.1661,84.2954,72115.0
2025-05-08 15:25:00,84.73,84.81,84.71,84.76,33391.0,84.3054,84.385,84.2855,84.3352,33391.0
2025-05-08 15:30:00,84.76,84.82,84.74,84.8,38627.0,84.3352,84.3949,84.3153,84.375,38627.0
2025-05-08 15:35:00,84.8,84.8,84.71,84.74,88246.0,84.375,84.375,84.2855,84.3153,88246.0
2025-05-08 15:40:00,84.74,84.75,84.69,84.75,42393.0,84.3153,84.3253,84.2656,84.3253,42393.0
2025-05-08 15:45:00,84.75,84.75,84.57,84.6,123563.0,84.3253,84.3253,84.1462,84.176,123563.0
2025-05-08 15:50:00,84.6,84.62,84.38,84.39,176549.0,84.176,84.1959,83.9571,83.9671,176549.0
2025-05-08 15:55:00,84.39,84.41,84.25,84.35,315556.0,83.9671,83.987,83.8278,83.9273,315556.0
2025-05-09 09:30:00,84.35,84.65,84.35,84.45,47630.0,83.9273,84.2258,83.9273,84.0268,47630.0
2025-05-09 09:35:00,84.45,84.47,84.27,84.31,40300.0,84.0268,84.0467,83.8477,83.8875,40300.0
2025-05-09 09:40:00,84.34,84.37,84.19,84.21,36442.0,83.9173,83.9472,83.7681,83.788,36442.0
2025-05-09 09:45:00,84.21,84.27,84.15,84.18,25149.0,83.788,83.8477,83.7283,83.7581,25149.0
2025-05-09 09:50:00,84.17,84.33,84.15,84.32,20440.0,83.7482,83.9074,83.7283,83.8974,20440.0
2025-05-09 09:55:00,84.31,84.38,84.28,84.37,23742.0,83.8875,83.9571,83.8576,83.9472,23742.0
2025-05-09 10:00:00,84.35,84.44,84.35,84.39,9238.0,83.9273,84.0168,83.9273,83.9671,9238.0
2025-05-09 10:05:00,84.39,84.42,84.33,84.37,23602.0,83.9671,83.9969,83.9074,83.9472,23602.0
2025-05-09 10:10:00,84.37,84.41,84.26,84.29,15066.0,83.9472,83.987,83.8377,83.8676,15066.0
2025-05-09 10:15:00,84.28,84.29,84.19,84.19,10465.0,83.8576,83.8676,83.7681,83.7681,10465.0
2025-05-09 10:20:00,84.19,84.19,84.09,84.13,19777.0,83.7681,83.7681,83.6686,83.7084,19777.0
2025-05-09 10:25:00,84.13,84.2,84.08,84.11,32631.0,83.7084,83.778,83.6586,83.6885,32631.0
2025-05-09 10:30:00,84.14,84.24,84.11,84.18,20104.0,83.7183,83.8178,83.6885,83.7581,20104.0
2025-05-09 10:35:00,84.17,84.2,84.1,84.2,48105.0,83.7482,83.778,83.6785,83.778,48105.0
2025-05-09 10:40:00,84.19,84.33,84.19,84.33,40676.0,83.7681,83.9074,83.7681,83.9074,40676.0
2025-05-09 10:45:00,84.34,84.36,84.29,84.34,6923.0,83.9173,83.9372,83.8676,83.9173,6923.0
2025-05-09 10:50:00,84.34,84.34,84.2,84.25,10525.0,83.9173,83.9173,83.778,83.8278,10525.0
2025-05-09 10:55:00,84.26,84.27,84.2,84.21,17355.0,83.8377,83.8477,83.778,83.788,17355.0
2025-05-09 11:00:00,84.21,84.26,84.17,84.25,14942.0,83.788,83.8377,83.7482,83.8278,14942.0
2025-05-09 11:05:00,84.24,84.3,84.23,84.29,10512.0,83.8178,83.8775,83.8079,83.8676,10512.0
2025-05-09 11:10:00,84.28,84.28,84.15,84.15,41074.0,83.8576,83.8576,83.7283,83.7283,41074.0
2025-05-09 11:15:00,84.15,84.28,84.14,84.25,17276.0,83.7283,83.8576,83.7183,83.8278,17276.0
2025-05-09 11:20:00,84.24,84.28,84.22,84.27,10659.0,83.8178,83.8576,83.7979,83.8477,10659.0
2025-05-09 11:25:00,84.27,84.36,84.27,84.35,35405.0,83.8477,83.9372,83.8477,83.9273,35405.0
2025-05-09 11:30:00,84.35,84.36,84.29,84.36,18587.0,83.9273,83.9372,83.8676,83.9372,18587.0
2025-05-09 11:35:00,84.36,84.38,84.32,84.35,9892.0,83.9372,83.9571,83.8974,83.9273,9892.0
2025-05-09 11:40:00,84.33,84.4,84.31,84.38,8513.0,83.9074,83.977,83.8875,83.9571,8513.0
2025-05-09 11:45:00,84.39,84.42,84.35,84.37,26174.0,83.9671,83.9969,83.9273,83.9472,26174.0
2025-05-09 11:50:00,84.39,84.49,84.38,84.45,19538.0,83.9671,84.0666,83.9571,84.0268,19538.0
2025-05-09 11:55:00,84.43,84.49,84.43,84.48,8672.0,84.0069,84.0666,84.0069,84.0566,8672.0
2025-05-09 12:00:00,84.49,84.49,84.34,84.34,22238.0,84.0666,84.0666,83.9173,83.9173,22238.0
2025-05-09 12:05:00,84.34,84.43,84.33,84.34,12732.0,83.9173,84.0069,83.9074,83.9173,12732.0
2025-05-09 12:10:00,84.35,84.4,84.3,84.4,11635.0,83.9273,83.977,83.8775,83.977,11635.0
2025-05-09 12:15:00,84.43,84.45,84.38,84.42,18149.0,84.0069,84.0268,83.9571,83.9969,18149.0
2025-05-09 12:20:00,84.42,84.45,84.42,84.44,5979.0,83.9969,84.0268,83.9969,84.0168,5979.0
2025-05-09 12:25:00,84.42,84.42,84.35,84.35,8585.0,83.9969,83.9969,83.9273,83.9273,8585.0
2025-05-09 12:30:00,84.35,84.4,84.31,84.32,12728.0,83.9273,83.977,83.8875,83.8974,12728.0
2025-05-09 12:35:00,84.34,84.42,84.34,84.37,8835.0,83.9173,83.9969,83.9173,83.9472,8835.0
2025-05-09 12:40:00,84.37,84.38,84.29,84.29,4456.0,83.9472,83.9571,83.8676,83.8676,4456.0
2025-05-09 12:45:00,84.28,84.32,84.26,84.3,15293.0,83.8576,83.8974,83.8377,83.8775,15293.0
2025-05-09 12:50:00,84.3,84.35,84.28,84.35,11636.0,83.8775,83.9273,83.8576,83.9273,11636.0
2025-05-09 12:55:00,84.36,84.36,84.24,84.25,20228.0,83.9372,83.9372,83.8178,83.8278,20228.0
2025-05-09 13:00:00,84.25,84.3,84.24,84.26,4572.0,83.8278,83.8775,83.8178,83.8377,4572.0
2025-05-09 13:05:00,84.26,84.3,84.22,84.3,5047.0,83.8377,83.8775,83.7979,83.8775,5047.0
2025-05-09 13:10:00,84.31,84.36,84.27,84.28,4400.0,83.8875,83.9372,83.8477,83.8576,4400.0
2025-05-09 13:15:00,84.28,84.4,84.28,84.38,6149.0,83.8576,83.977,83.8576,83.9571,6149.0
2025-05-09 13:20:00,84.37,84.47,84.24,84.43,51142.0,83.9472,84.0467,83.8178,84.0069,51142.0
2025-05-09 13:25:00,84.43,84.46,84.41,84.42,5800.0,84.0069,84.0367,83.987,83.9969,5800.0
2025-05-09 13:30:00,84.45,84.45,84.39,84.44,4038.0,84.0268,84.0268,83.9671,84.0168,4038.0
2025-05-09 13:35:00,84.45,84.53,84.44,84.53,6646.0,84.0268,84.1064,84.0168,84.1064,6646.0
2025-05-09 13:40:00,84.53,84.58,84.51,84.56,10073.0,84.1064,84.1561,84.0865,84.1362,10073.0
2025-05-09 13:45:00,84.57,84.59,84.56,84.57,4254.0,84.1462,84.1661,84.1362,84.1462,4254.0
2025-05-09 13:50:00,84.56,84.62,84.53,84.61,8591.0,84.1362,84.1959,84.1064,84.186,8591.0
2025-05-09 13:55:00,84.59,84.64,84.58,84.62,11774.0,84.1661,84.2158,84.1561,84.1959,11774.0
2025-05-09 14:00:00,84.62,84.64,84.55,84.55,7994.0,84.1959,84.2158,84.1263,84.1263,7994.0
2025-05-09 14:05:00,84.55,84.57,84.5,84.5,4248.0,84.1263,84.1462,84.0765,84.0765,4248.0
2025-05-09 14:10:00,84.49,84.49,84.44,84.47,7894.0,84.0666,84.0666,84.0168,84.0467,7894.0
2025-05-09 14:15:00,84.47,84.52,84.41,84.44,9864.0,84.0467,84.0964,83.987,84.0168,9864.0
2025-05-09 14:20:00,84.45,84.5,84.44,84.48,12267.0,84.0268,84.0765,84.0168,84.0566,12267.0
2025-05-09 14:25:00,84.48,84.5,84.43,84.43,6252.0,84.0566,84.0765,84.0069,84.0069,6252.0
2025-05-09 14:30:00,84.43,84.5,84.43,84.48,7757.0,84.0069,84.0765,84.0069,84.0566,7757.0
2025-05-09 14:35:00,84.48,84.5,84.43,84.48,11478.0,84.0566,84.0765,84.0069,84.0566,11478.0
2025-05-09 14:40:00,84.49,84.51,84.48,84.49,15115.0,84.0666,84.0865,84.0566,84.0666,15115.0
2025-05-09 14:45:00,84.49,84.57,84.49,84.56,6380.0,84.0666,84.1462,84.0666,84.1362,6380.0
2025-05-09 14:50:00,84.56,84.59,84.5,84.53,11890.0,84.1362,84.1661,84.0765,84.1064,11890.0
2025-05-09 14:55:00,84.53,84.57,84.53,84.56,3108.0,84.1064,84.1462,84.1064,84.1362,3108.0
2025-05-09 15:00:00,84.54,84.62,84.53,84.59,7857.0,84.1163,84.1959,84.1064,84.1661,7857.0
2025-05-09 15:05:00,84.6,84.68,84.58,84.65,12498.0,84.176,84.2556,84.1561,84.2258,12498.0
2025-05-09 15:10:00,84.66,84.68,84.58,84.63,23525.0,84.2357,84.2556,84.1561,84.2059,23525.0
2025-05-09 15:15:00,84.63,84.64,84.59,84.63,12761.0,84.2059,84.2158,84.1661,84.2059,12761.0
2025-05-09 15:20:00,84.64,84.64,84.55,84.58,9963.0,84.2158,84.2158,84.1263,84.1561,9963.0
2025-05-09 15:25:00,84.58,84.58,84.5,84.5,9772.0,84.1561,84.1561,84.0765,84.0765,9772.0
2025-05-09 15:30:00,84.51,84.54,84.44,84.51,59351.0,84.0865,84.1163,84.0168,84.0865,59351.0
2025-05-09 15:35:00,84.51,84.54,84.47,84.48,48335.0,84.0865,84.1163,84.0467,84.0566,48335.0
2025-05-09 15:40:00,84.48,84.49,84.43,84.45,93791.0,84.0566,84.0666,84.0069,84.0268,93791.0
2025-05-09 15:45:00,84.45,84.47,84.4,84.44,90868.0,84.0268,84.0467,83.977,84.0168,90868.0
2025-05-09 15:50:00,84.44,84.6,84.44,84.58,192505.0,84.0168,84.176,84.0168,84.1561,192505.0
2025-05-09 15:55:00,84.57,84.57,84.48,84.54,334268.0,84.1462,84.1462,84.0566,84.1163,334268.0
2025-05-12 09:30:00,86.86,87.47,86.63,87.29,169183.0,86.4247,87.0317,86.1959,86.8526,169183.0
2025-05-12 09:35:00,87.32,87.48,87.25,87.37,91314.0,86.8824,87.0416,86.8128,86.9322,91314.0
2025-05-12 09:40:00,87.4,87.43,87.23,87.31,45010.0,86.962,86.9919,86.7929,86.8725,45010.0
2025-05-12 09:45:00,87.31,87.34,87.03,87.08,185564.0,86.8725,86.9023,86.5939,86.6436,185564.0
2025-05-12 09:50:00,87.08,87.22,87.04,87.12,55852.0,86.6436,86.7829,86.6038,86.6834,55852.0
2025-05-12 09:55:00,87.11,87.12,86.88,86.88,41528.0,86.6735,86.6834,86.4446,86.4446,41528.0
2025-05-12 10:00:00,86.89,87.08,86.88,87.01,61842.0,86.4546,86.6436,86.4446,86.574,61842.0
2025-05-12 10:05:00,87.0,87.03,86.83,86.83,46387.0,86.564,86.5939,86.3949,86.3949,46387.0
2025-05-12 10:10:00,86.82,86.91,86.8,86.84,135460.0,86.3849,86.4745,86.365,86.4048,135460.0
2025-05-12 10:15:00,86.86,86.87,86.69,86.71,40628.0,86.4247,86.4347,86.2556,86.2755,40628.0
2025-05-12 10:20:00,86.71,86.71,86.53,86.53,59893.0,86.2755,86.2755,86.0964,86.0964,59893.0
2025-05-12 10:25:00,86.51,86.52,86.36,86.41,30277.0,86.0765,86.0864,85.9272,85.977,30277.0
2025-05-12 10:30:00,86.41,86.54,86.27,86.48,49010.0,85.977,86.1063,85.8377,86.0466,49010.0
2025-05-12 10:35:00,86.48,86.52,86.4,86.52,28115.0,86.0466,86.0864,85.967,86.0864,28115.0
2025-05-12 10:40:00,86.51,86.68,86.47,86.67,42902.0,86.0765,86.2456,86.0367,86.2357,42902.0
2025-05-12 10:45:00,86.68,86.75,86.63,86.69,25664.0,86.2456,86.3153,86.1959,86.2556,25664.0
2025-05-12 10:50:00,86.69,86.75,86.65,86.72,18600.0,86.2556,86.3153,86.2158,86.2854,18600.0
2025-05-12 10:55:00,86.74,86.75,86.54,86.55,22929.0,86.3053,86.3153,86.1063,86.1163,22929.0
2025-05-12 11:00:00,86.53,86.59,86.52,86.57,27918.0,86.0964,86.1561,86.0864,86.1362,27918.0
2025-05-12 11:05:00,86.58,86.62,86.48,86.5,30205.0,86.1461,86.1859,86.0466,86.0665,30205.0
2025-05-12 11:10:00,86.5,86.57,86.46,86.48,19231.0,86.0665,86.1362,86.0267,86.0466,19231.0
2025-05-12 11:15:00,86.47,86.51,86.43,86.44,20872.0,86.0367,86.0765,85.9969,86.0068,20872.0
2025-05-12 11:20:00,86.44,86.46,86.32,86.37,29989.0,86.0068,86.0267,85.8874,85.9372,29989.0
2025-05-12 11:25:00,86.38,86.39,86.29,86.36,19173.0,85.9471,85.9571,85.8576,85.9272,19173.0
2025-05-12 11:30:00,86.36,86.47,86.32,86.4,23465.0,85.9272,86.0367,85.8874,85.967,23465.0
2025-05-12 11:35:00,86.42,86.44,86.29,86.34,34451.0,85.9869,86.0068,85.8576,85.9073,34451.0
2025-05-12 11:40:00,86.34,86.38,86.29,86.31,17380.0,85.9073,85.9471,85.8576,85.8775,17380.0
2025-05-12 11:45:00,86.3,86.31,86.22,86.23,16628.0,85.8675,85.8775,85.7879,85.7979,16628.0
2025-05-12 11:50:00,86.23,86.25,86.12,86.15,16353.0,85.7979,85.8178,85.6884,85.7183,16353.0
2025-05-12 11:55:00,86.16,86.19,86.09,86.11,17471.0,85.7282,85.7581,85.6586,85.6785,17471.0
2025-05-12 12:00:00,86.1,86.21,86.08,86.17,11230.0,85.6685,85.778,85.6486,85.7382,11230.0
2025-05-12 12:05:00,86.18,86.31,86.18,86.3,8858.0,85.7481,85.8775,85.7481,85.8675,8858.0
2025-05-12 12:10:00,86.31,86.32,86.24,86.27,8578.0,85.8775,85.8874,85.8078,85.8377,8578.0
2025-05-12 12:15:00,86.28,86.29,86.2,86.24,16031.0,85.8476,85.8576,85.768,85.8078,16031.0
2025-05-12 12:20:00,86.22,86.26,86.19,86.25,14339.0,85.7879,85.8277,85.7581,85.8178,14339.0
2025-05-12 12:25:00,86.25,86.27,86.13,86.16,25921.0,85.8178,85.8377,85.6984,85.7282,25921.0
2025-05-12 12:30:00,86.16,86.24,86.15,86.23,24214.0,85.7282,85.8078,85.7183,85.7979,24214.0
2025-05-12 12:35:00,86.23,86.28,86.22,86.26,18788.0,85.7979,85.8476,85.7879,85.8277,18788.0
2025-05-12 12:40:00,86.26,86.38,86.24,86.38,20103.0,85.8277,85.9471,85.8078,85.9471,20103.0
2025-05-12 12:45:00,86.38,86.42,86.36,86.4,11905.0,85.9471,85.9869,85.9272,85.967,11905.0
2025-05-12 12:50:00,86.41,86.51,86.4,86.51,26114.0,85.977,86.0765,85.967,86.0765,26114.0
2025-05-12 12:55:00,86.5,86.53,86.48,86.51,190156.0,86.0665,86.0964,86.0466,86.0765,190156.0
2025-05-12 13:00:00,86.52,86.55,86.47,86.48,12111.0,86.0864,86.1163,86.0367,86.0466,12111.0
2025-05-12 13:05:00,86.49,86.63,86.47,86.62,26159.0,86.0566,86.1959,86.0367,86.1859,26159.0
2025-05-12 13:10:00,86.59,86.59,86.5,86.51,9256.0,86.1561,86.1561,86.0665,86.0765,9256.0
2025-05-12 13:15:00,86.51,86.54,86.46,86.51,10535.0,86.0765,86.1063,86.0267,86.0765,10535.0
2025-05-12 13:20:00,86.49,86.5,86.43,86.47,122032.0,86.0566,86.0665,85.9969,86.0367,122032.0
2025-05-12 13:25:00,86.46,86.46,86.4,86.4,10136.0,86.0267,86.0267,85.967,85.967,10136.0
2025-05-12 13:30:00,86.4,86.51,86.4,86.44,20732.0,85.967,86.0765,85.967,86.0068,20732.0
2025-05-12 13:35:00,86.44,86.45,86.39,86.44,28931.0,86.0068,86.0168,85.9571,86.0068,28931.0
2025-05-12 13:40:00,86.43,86.45,86.39,86.4,27405.0,85.9969,86.0168,85.9571,85.967,27405.0
2025-05-12 13:45:00,86.4,86.48,86.4,86.44,24738.0,85.967,86.0466,85.967,86.0068,24738.0
2025-05-12 13:50:00,86.45,86.53,86.44,86.53,18934.0,86.0168,86.0964,86.0068,86.0964,18934.0
2025-05-12 13:55:00,86.53,86.56,86.43,86.45,23586.0,86.0964,86.1262,85.9969,86.0168,23586.0
2025-05-12 14:00:00,86.45,86.55,86.44,86.53,18484.0,86.0168,86.1163,86.0068,86.0964,18484.0
2025-05-12 14:05:00,86.53,86.53,86.47,86.48,66316.0,86.0964,86.0964,86.0367,86.0466,66316.0
2025-05-12 14:10:00,86.48,86.5,86.4,86.44,47570.0,86.0466,86.0665,85.967,86.0068,47570.0
2025-05-12 14:15:00,86.45,86.54,86.44,86.54,10652.0,86.0168,86.1063,86.0068,86.1063,10652.0
2025-05-12 14:20:00,86.54,86.54,86.47,86.48,12810.0,86.1063,86.1063,86.0367,86.0466,12810.0
2025-05-12 14:25:00,86.49,86.5,86.41,86.46,11840.0,86.0566,86.0665,85.977,86.0267,11840.0
2025-05-12 14:30:00,86.46,86.52,86.46,86.51,12578.0,86.0267,86.0864,86.0267,86.0765,12578.0
2025-05-12 14:35:00,86.52,86.56,86.51,86.55,13640.0,86.0864,86.1262,86.0765,86.1163,13640.0
2025-05-12 14:40:00,86.55,86.56,86.49,86.51,5725.0,86.1163,86.1262,86.0566,86.0765,5725.0
2025-05-12 14:45:00,86.51,86.55,86.49,86.52,9071.0,86.0765,86.1163,86.0566,86.0864,9071.0
2025-05-12 14:50:00,86.53,86.57,86.49,86.51,10730.0,86.0964,86.1362,86.0566,86.0765,10730.0
2025-05-12 14:55:00,86.51,86.55,86.47,86.48,13113.0,86.0765,86.1163,86.0367,86.0466,13113.0
2025-05-12 15:00:00,86.48,86.55,86.44,86.55,64235.0,86.0466,86.1163,86.0068,86.1163,64235.0
2025-05-12 15:05:00,86.55,86.57,86.53,86.54,33738.0,86.1163,86.1362,86.0964,86.1063,33738.0
2025-05-12 15:10:00,86.55,86.56,86.47,86.48,19953.0,86.1163,86.1262,86.0367,86.0466,19953.0
2025-05-12 15:15:00,86.5,86.56,86.46,86.51,39244.0,86.0665,86.1262,86.0267,86.0765,39244.0
2025-05-12 15:20:00,86.51,86.53,86.46,86.47,21086.0,86.0765,86.0964,86.0267,86.0367,21086.0
2025-05-12 15:25:00,86.47,86.49,86.44,86.44,26480.0,86.0367,86.0566,86.0068,86.0068,26480.0
2025-05-12 15:30:00,86.45,86.53,86.44,86.5,33334.0,86.0168,86.0964,86.0068,86.0665,33334.0
2025-05-12 15:35:00,86.5,86.55,86.48,86.51,76805.0,86.0665,86.1163,86.0466,86.0765,76805.0
2025-05-12 15:40:00,86.51,86.51,86.4,86.4,26049.0,86.0765,86.0765,85.967,85.967,26049.0
2025-05-12 15:45:00,86.39,86.41,86.34,86.36,81114.0,85.9571,85.977,85.9073,85.9272,81114.0
2025-05-12 15:50:00,86.36,86.42,86.29,86.39,192820.0,85.9272,85.9869,85.8576,85.9571,192820.0
2025-05-12 15:55:00,86.38,86.54,86.33,86.52,362025.0,85.9471,86.1063,85.8974,86.0864,362025.0
2025-05-13 09:30:00,86.56,86.71,86.49,86.51,90108.0,86.1262,86.2755,86.0566,86.0765,90108.0
2025-05-13 09:35:00,86.51,86.64,86.44,86.62,76355.0,86.0765,86.2058,86.0068,86.1859,76355.0
2025-05-13 09:40:00,86.63,86.69,86.59,86.61,49782.0,86.1959,86.2556,86.1561,86.176,49782.0
2025-05-13 09:45:00,86.6,86.65,86.45,86.47,40585.0,86.166,86.2158,86.0168,86.0367,40585.0
2025-05-13 09:50:00,86.47,86.47,86.28,86.29,36979.0,86.0367,86.0367,85.8476,85.8576,36979.0
2025-05-13 09:55:00,86.29,86.35,86.25,86.29,69142.0,85.8576,85.9173,85.8178,85.8576,69142.0
2025-05-13 10:00:00,86.31,86.47,86.3,86.43,93207.0,85.8775,86.0367,85.8675,85.9969,93207.0
2025-05-13 10:05:00,86.44,86.46,86.36,86.41,58318.0,86.0068,86.0267,85.9272,85.977,58318.0
2025-05-13 10:10:00,86.42,86.49,86.36,86.48,68329.0,85.9869,86.0566,85.9272,86.0466,68329.0
2025-05-13 10:15:00,86.47,86.56,86.39,86.48,33862.0,86.0367,86.1262,85.9571,86.0466,33862.0
2025-05-13 10:20:00,86.48,86.54,86.46,86.5,71931.0,86.0466,86.1063,86.0267,86.0665,71931.0
2025-05-13 10:25:00,86.5,86.54,86.41,86.41,80294.0,86.0665,86.1063,85.977,85.977,80294.0
2025-05-13 10:30:00,86.42,86.54,86.4,86.49,27524.0,85.9869,86.1063,85.967,86.0566,27524.0
2025-05-13 10:35:00,86.49,86.54,86.45,86.49,22519.0,86.0566,86.1063,86.0168,86.0566,22519.0
2025-05-13 10:40:00,86.51,86.52,86.41,86.41,26163.0,86.0765,86.0864,85.977,85.977,26163.0
2025-05-13 10:45:00,86.4,86.45,86.35,86.38,17078.0,85.967,86.0168,85.9173,85.9471,17078.0
2025-05-13 10:50:00,86.38,86.47,86.37,86.42,39664.0,85.9471,86.0367,85.9372,85.9869,39664.0
2025-05-13 10:55:00,86.42,86.48,86.4,86.46,61124.0,85.9869,86.0466,85.967,86.0267,61124.0
2025-05-13 11:00:00,86.45,86.59,86.43,86.56,27416.0,86.0168,86.1561,85.9969,86.1262,27416.0
2025-05-13 11:05:00,86.56,86.57,86.51,86.55,30606.0,86.1262,86.1362,86.0765,86.1163,30606.0
2025-05-13 11:10:00,86.54,86.59,86.53,86.57,17172.0,86.1063,86.1561,86.0964,86.1362,17172.0
2025-05-13 11:15:00,86.57,86.63,86.53,86.57,26702.0,86.1362,86.1959,86.0964,86.1362,26702.0
2025-05-13 11:20:00,86.58,86.64,86.56,86.64,21970.0,86.1461,86.2058,86.1262,86.2058,21970.0
2025-05-13 11:25:00,86.65,86.74,86.64,86.69,21581.0,86.2158,86.3053,86.2058,86.2556,21581.0
2025-05-13 11:30:00,86.69,86.73,86.68,86.72,13758.0,86.2556,86.2954,86.2456,86.2854,13758.0
2025-05-13 11:35:00,86.72,86.73,86.67,86.67,23437.0,86.2854,86.2954,86.2357,86.2357,23437.0
2025-05-13 11:40:00,86.66,86.69,86.65,86.68,11245.0,86.2257,86.2556,86.2158,86.2456,11245.0
2025-05-13 11:45:00,86.69,86.74,86.64,86.64,14309.0,86.2556,86.3053,86.2058,86.2058,14309.0
2025-05-13 11:50:00,86.64,86.65,86.53,86.53,40107.0,86.2058,86.2158,86.0964,86.0964,40107.0
2025-05-13 11:55:00,86.53,86.58,86.52,86.56,16793.0,86.0964,86.1461,86.0864,86.1262,16793.0
2025-05-13 12:00:00,86.57,86.57,86.51,86.53,11455.0,86.1362,86.1362,86.0765,86.0964,11455.0
2025-05-13 12:05:00,86.54,86.57,86.52,86.53,14868.0,86.1063,86.1362,86.0864,86.0964,14868.0
2025-05-13 12:10:00,86.53,86.62,86.52,86.62,8624.0,86.0964,86.1859,86.0864,86.1859,8624.0
2025-05-13 12:15:00,86.61,86.61,86.47,86.47,16558.0,86.176,86.176,86.0367,86.0367,16558.0
2025-05-13 12:20:00,86.46,86.52,86.44,86.44,10672.0,86.0267,86.0864,86.0068,86.0068,10672.0
2025-05-13 12:25:00,86.45,86.51,86.44,86.47,18420.0,86.0168,86.0765,86.0068,86.0367,18420.0
2025-05-13 12:30:00,86.46,86.48,86.4,86.43,20267.0,86.0267,86.0466,85.967,85.9969,20267.0
2025-05-13 12:35:00,86.44,86.5,86.44,86.49,16698.0,86.0068,86.0665,86.0068,86.0566,16698.0
2025-05-13 12:40:00,86.48,86.48,86.45,86.45,11195.0,86.0466,86.0466,86.0168,86.0168,11195.0
2025-05-13 12:45:00,86.45,86.48,86.4,86.4,17892.0,86.0168,86.0466,85.967,85.967,17892.0
2025-05-13 12:50:00,86.39,86.39,86.29,86.34,19110.0,85.9571,85.9571,85.8576,85.9073,19110.0
2025-05-13 12:55:00,86.34,86.35,86.29,86.31,14719.0,85.9073,85.9173,85.8576,85.8775,14719.0
2025-05-13 13:00:00,86.32,86.35,86.25,86.27,24124.0,85.8874,85.9173,85.8178,85.8377,24124.0
2025-05-13 13:05:00,86.26,86.27,86.18,86.2,20834.0,85.8277,85.8377,85.7481,85.768,20834.0
2025-05-13 13:10:00,86.2,86.26,86.17,86.25,12113.0,85.768,85.8277,85.7382,85.8178,12113.0
2025-05-13 13:15:00,86.25,86.32,86.24,86.31,9975.0,85.8178,85.8874,85.8078,85.8775,9975.0
2025-05-13 13:20:00,86.33,86.38,86.31,86.36,20970.0,85.8974,85.9471,85.8775,85.9272,20970.0
2025-05-13 13:25:00,86.36,86.42,86.34,86.42,17933.0,85.9272,85.9869,85.9073,85.9869,17933.0
2025-05-13 13:30:00,86.42,86.57,86.41,86.55,21022.0,85.9869,86.1362,85.977,86.1163,21022.0
2025-05-13 13:35:00,86.55,86.55,86.42,86.42,13419.0,86.1163,86.1163,85.9869,85.9869,13419.0
2025-05-13 13:40:00,86.43,86.44,86.39,86.4,13704.0,85.9969,86.0068,85.9571,85.967,13704.0
2025-05-13 13:45:00,86.39,86.41,86.36,86.38,18758.0,85.9571,85.977,85.9272,85.9471,18758.0
2025-05-13 13:50:00,86.38,86.4,86.29,86.31,24351.0,85.9471,85.967,85.8576,85.8775,24351.0
2025-05-13 13:55:00,86.3,86.32,86.27,86.28,13945.0,85.8675,85.8874,85.8377,85.8476,13945.0
2025-05-13 14:00:00,86.29,86.34,86.24,86.32,18086.0,85.8576,85.9073,85.8078,85.8874,18086.0
2025-05-13 14:05:00,86.32,86.36,86.32,86.34,15820.0,85.8874,85.9272,85.8874,85.9073,15820.0
2025-05-13 14:10:00,86.34,86.39,86.34,86.38,10409.0,85.9073,85.9571,85.9073,85.9471,10409.0
2025-05-13 14:15:00,86.38,86.42,86.34,86.41,18550.0,85.9471,85.9869,85.9073,85.977,18550.0
2025-05-13 14:20:00,86.42,86.43,86.33,86.34,23201.0,85.9869,85.9969,85.8974,85.9073,23201.0
2025-05-13 14:25:00,86.34,86.35,86.31,86.31,17552.0,85.9073,85.9173,85.8775,85.8775,17552.0
2025-05-13 14:30:00,86.31,86.32,86.27,86.28,11190.0,85.8775,85.8874,85.8377,85.8476,11190.0
2025-05-13 14:35:00,86.28,86.35,86.26,86.34,20155.0,85.8476,85.9173,85.8277,85.9073,20155.0
2025-05-13 14:40:00,86.34,86.35,86.28,86.3,24311.0,85.9073,85.9173,85.8476,85.8675,24311.0
2025-05-13 14:45:00,86.31,86.32,86.27,86.31,25188.0,85.8775,85.8874,85.8377,85.8775,25188.0
2025-05-13 14:50:00,86.31,86.32,86.28,86.31,19005.0,85.8775,85.8874,85.8476,85.8775,19005.0
2025-05-13 14:55:00,86.31,86.42,86.29,86.42,21226.0,85.8775,85.9869,85.8576,85.9869,21226.0
2025-05-13 15:00:00,86.41,86.41,86.36,86.39,10367.0,85.977,85.977,85.9272,85.9571,10367.0
2025-05-13 15:05:00,86.4,86.41,86.37,86.37,16161.0,85.967,85.977,85.9372,85.9372,16161.0
2025-05-13 15:10:00,86.38,86.42,86.37,86.41,16213.0,85.9471,85.9869,85.9372,85.977,16213.0
2025-05-13 15:15:00,86.41,86.43,86.36,86.37,27363.0,85.977,85.9969,85.9272,85.9372,27363.0
2025-05-13 15:20:00,86.36,86.4,86.35,86.36,32052.0,85.9272,85.967,85.9173,85.9272,32052.0
2025-05-13 15:25:00,86.36,86.38,86.34,86.36,53498.0,85.9272,85.9471,85.9073,85.9272,53498.0
2025-05-13 15:30:00,86.37,86.45,86.37,86.45,20028.0,85.9372,86.0168,85.9372,86.0168,20028.0
2025-05-13 15:35:00,86.44,86.47,86.43,86.46,33260.0,86.0068,86.0367,85.9969,86.0267,33260.0
2025-05-13 15:40:00,86.47,86.47,86.36,86.38,107248.0,86.0367,86.0367,85.9272,85.9471,107248.0
2025-05-13 15:45:00,86.38,86.38,86.28,86.3,93669.0,85.9471,85.9471,85.8476,85.8675,93669.0
2025-05-13 15:50:00,86.3,86.32,86.13,86.14,164219.0,85.8675,85.8874,85.6984,85.7083,164219.0
2025-05-13 15:55:00,86.12,86.17,86.06,86.06,305644.0,85.6884,85.7382,85.6287,85.6287,305644.0
2025-05-14 09:30:00,85.6,85.71,85.3,85.38,62570.0,85.171,85.2805,84.8725,84.9521,62570.0
2025-05-14 09:35:00,85.37,85.37,85.18,85.19,123360.0,84.9422,84.9422,84.7531,84.7631,123360.0
2025-05-14 09:40:00,85.18,85.25,85.06,85.07,70374.0,84.7531,84.8228,84.6337,84.6437,70374.0
2025-05-14 09:45:00,85.07,85.18,84.98,85.03,37920.0,84.6437,84.7531,84.5541,84.6039,37920.0
2025-05-14 09:50:00,85.02,85.18,84.98,85.17,45911.0,84.5939,84.7531,84.5541,84.7432,45911.0
2025-05-14 09:55:00,85.17,85.24,85.16,85.23,50465.0,84.7432,84.8128,84.7332,84.8029,50465.0
2025-05-14 10:00:00,85.23,85.24,85.13,85.17,53459.0,84.8029,84.8128,84.7034,84.7432,53459.0
2025-05-14 10:05:00,85.16,85.23,85.07,85.07,59241.0,84.7332,84.8029,84.6437,84.6437,59241.0
2025-05-14 10:10:00,85.06,85.11,84.99,85.09,38397.0,84.6337,84.6835,84.5641,84.6636,38397.0
2025-05-14 10:15:00,85.09,85.12,85.02,85.09,26507.0,84.6636,84.6934,84.5939,84.6636,26507.0
2025-05-14 10:20:00,85.09,85.23,85.07,85.22,29151.0,84.6636,84.8029,84.6437,84.7929,29151.0
2025-05-14 10:25:00,85.21,85.23,85.18,85.22,31891.0,84.783,84.8029,84.7531,84.7929,31891.0
2025-05-14 10:30:00,85.21,85.32,85.2,85.31,30789.0,84.783,84.8924,84.773,84.8825,30789.0
2025-05-14 10:35:00,85.29,85.29,85.12,85.14,19273.0,84.8626,84.8626,84.6934,84.7133,19273.0
2025-05-14 10:40:00,85.13,85.17,85.11,85.15,35595.0,84.7034,84.7432,84.6835,84.7233,35595.0
2025-05-14 10:45:00,85.15,85.19,85.13,85.19,21117.0,84.7233,84.7631,84.7034,84.7631,21117.0
2025-05-14 10:50:00,85.19,85.24,85.16,85.17,20652.0,84.7631,84.8128,84.7332,84.7432,20652.0
2025-05-14 10:55:00,85.17,85.18,85.09,85.14,19958.0,84.7432,84.7531,84.6636,84.7133,19958.0
2025-05-14 11:00:00,85.15,85.16,84.9,84.92,45332.0,84.7233,84.7332,84.4745,84.4944,45332.0
2025-05-14 11:05:00,84.92,84.92,84.84,84.89,41687.0,84.4944,84.4944,84.4148,84.4646,41687.0
2025-05-14 11:10:00,84.9,85.05,84.89,85.03,22011.0,84.4745,84.6238,84.4646,84.6039,22011.0
2025-05-14 11:15:00,85.03,85.03,84.96,84.97,15369.0,84.6039,84.6039,84.5342,84.5442,15369.0
2025-05-14 11:20:00,84.98,85.13,84.98,85.12,28509.0,84.5541,84.7034,84.5541,84.6934,28509.0
2025-05-14 11:25:00,85.13,85.18,85.1,85.16,21459.0,84.7034,84.7531,84.6735,84.7332,21459.0
2025-05-14 11:30:00,85.17,85.2,85.1,85.17,27917.0,84.7432,84.773,84.6735,84.7432,27917.0
2025-05-14 11:35:00,85.18,85.25,85.16,85.22,24038.0,84.7531,84.8228,84.7332,84.7929,24038.0
2025-05-14 11:40:00,85.23,85.26,85.18,85.2,38665.0,84.8029,84.8327,84.7531,84.773,38665.0
2025-05-14 11:45:00,85.21,85.23,85.18,85.18,24386.0,84.783,84.8029,84.7531,84.7531,24386.0
2025-05-14 11:50:00,85.17,85.18,85.12,85.16,20921.0,84.7432,84.7531,84.6934,84.7332,20921.0
2025-05-14 11:55:00,85.15,85.18,85.11,85.15,20029.0,84.7233,84.7531,84.6835,84.7233,20029.0
2025-05-14 12:00:00,85.14,85.27,85.12,85.27,35611.0,84.7133,84.8427,84.6934,84.8427,35611.0
2025-05-14 12:05:00,85.28,85.33,85.27,85.32,14140.0,84.8526,84.9024,84.8427,84.8924,14140.0
2025-05-14 12:10:00,85.33,85.33,85.29,85.3,14984.0,84.9024,84.9024,84.8626,84.8725,14984.0
2025-05-14 12:15:00,85.3,85.35,85.3,85.31,21677.0,84.8725,84.9223,84.8725,84.8825,21677.0
2025-05-14 12:20:00,85.31,85.32,85.27,85.27,15079.0,84.8825,84.8924,84.8427,84.8427,15079.0
2025-05-14 12:25:00,85.27,85.29,85.23,85.23,17264.0,84.8427,84.8626,84.8029,84.8029,17264.0
2025-05-14 12:30:00,85.23,85.28,85.23,85.25,16514.0,84.8029,84.8526,84.8029,84.8228,16514.0
2025-05-14 12:35:00,85.25,85.28,85.14,85.16,18062.0,84.8228,84.8526,84.7133,84.7332,18062.0
2025-05-14 12:40:00,85.15,85.16,85.06,85.11,21306.0,84.7233,84.7332,84.6337,84.6835,21306.0
2025-05-14 12:45:00,85.12,85.18,85.11,85.13,23764.0,84.6934,84.7531,84.6835,84.7034,23764.0
2025-05-14 12:50:00,85.13,85.19,85.12,85.18,11082.0,84.7034,84.7631,84.6934,84.7531,11082.0
2025-05-14 12:55:00,85.17,85.2,85.15,85.2,16596.0,84.7432,84.773,84.7233,84.773,16596.0
2025-05-14 13:00:00,85.19,85.2,85.15,85.2,18718.0,84.7631,84.773,84.7233,84.773,18718.0
2025-05-14 13:05:00,85.19,85.21,85.17,85.21,20030.0,84.7631,84.783,84.7432,84.783,20030.0
2025-05-14 13:10:00,85.22,85.22,85.11,85.16,33750.0,84.7929,84.7929,84.6835,84.7332,33750.0
2025-05-14 13:15:00,85.16,85.17,85.09,85.12,39028.0,84.7332,84.7432,84.6636,84.6934,39028.0
2025-05-14 13:20:00,85.1,85.1,84.99,85.03,23400.0,84.6735,84.6735,84.5641,84.6039,23400.0
2025-05-14 13:25:00,85.03,85.09,85.0,85.08,15089.0,84.6039,84.6636,84.574,84.6536,15089.0
2025-05-14 13:30:00,85.09,85.11,85.06,85.08,10836.0,84.6636,84.6835,84.6337,84.6536,10836.0
2025-05-14 13:35:00,85.08,85.15,85.06,85.14,20488.0,84.6536,84.7233,84.6337,84.7133,20488.0
2025-05-14 13:40:00,85.14,85.15,85.11,85.12,24481.0,84.7133,84.7233,84.6835,84.6934,24481.0
2025-05-14 13:45:00,85.12,85.13,85.07,85.09,12483.0,84.6934,84.7034,84.6437,84.6636,12483.0
2025-05-14 13:50:00,85.09,85.16,85.08,85.14,25755.0,84.6636,84.7332,84.6536,84.7133,25755.0
2025-05-14 13:55:00,85.14,85.25,85.1,85.25,77862.0,84.7133,84.8228,84.6735,84.8228,77862.0
2025-05-14 14:00:00,85.26,85.31,85.22,85.26,40994.0,84.8327,84.8825,84.7929,84.8327,40994.0
2025-05-14 14:05:00,85.26,85.37,85.25,85.28,51285.0,84.8327,84.9422,84.8228,84.8526,51285.0
2025-05-14 14:10:00,85.27,85.29,85.22,85.22,24562.0,84.8427,84.8626,84.7929,84.7929,24562.0
2025-05-14 14:15:00,85.22,85.31,85.2,85.3,47253.0,84.7929,84.8825,84.773,84.8725,47253.0
2025-05-14 14:20:00,85.29,85.32,85.27,85.28,13200.0,84.8626,84.8924,84.8427,84.8526,13200.0
2025-05-14 14:25:00,85.27,85.28,85.18,85.22,28259.0,84.8427,84.8526,84.7531,84.7929,28259.0
2025-05-14 14:30:00,85.23,85.37,85.22,85.34,67010.0,84.8029,84.9422,84.7929,84.9123,67010.0
2025-05-14 14:35:00,85.35,85.37,85.26,85.3,30216.0,84.9223,84.9422,84.8327,84.8725,30216.0
2025-05-14 14:40:00,85.31,85.33,85.28,85.32,9998.0,84.8825,84.9024,84.8526,84.8924,9998.0
2025-05-14 14:45:00,85.33,85.33,85.26,85.28,15189.0,84.9024,84.9024,84.8327,84.8526,15189.0
2025-05-14 14:50:00,85.26,85.28,85.25,85.27,12900.0,84.8327,84.8526,84.8228,84.8427,12900.0
2025-05-14 14:55:00,85.26,85.27,85.23,85.25,12130.0,84.8327,84.8427,84.8029,84.8228,12130.0
2025-05-14 15:00:00,85.27,85.28,85.2,85.24,35382.0,84.8427,84.8526,84.773,84.8128,35382.0
2025-05-14 15:05:00,85.25,85.27,85.21,85.26,36120.0,84.8228,84.8427,84.783,84.8327,36120.0
2025-05-14 15:10:00,85.27,85.31,85.27,85.3,11205.0,84.8427,84.8825,84.8427,84.8725,11205.0
2025-05-14 15:15:00,85.3,85.33,85.25,85.26,42944.0,84.8725,84.9024,84.8228,84.8327,42944.0
2025-05-14 15:20:00,85.26,85.27,85.17,85.17,51595.0,84.8327,84.8427,84.7432,84.7432,51595.0
2025-05-14 15:25:00,85.17,85.23,85.15,85.2,28127.0,84.7432,84.8029,84.7233,84.773,28127.0
2025-05-14 15:30:00,85.19,85.27,85.19,85.27,32845.0,84.7631,84.8427,84.7631,84.8427,32845.0
2025-05-14 15:35:00,85.26,85.33,85.26,85.27,119834.0,84.8327,84.9024,84.8327,84.8427,119834.0
2025-05-14 15:40:00,85.28,85.32,85.24,85.28,64486.0,84.8526,84.8924,84.8128,84.8526,64486.0
2025-05-14 15:45:00,85.27,85.32,85.23,85.3,100063.0,84.8427,84.8924,84.8029,84.8725,100063.0
2025-05-14 15:50:00,85.3,85.46,85.29,85.38,172635.0,84.8725,85.0317,84.8626,84.9521,172635.0
2025-05-14 15:55:00,85.38,85.41,85.25,85.29,332729.0,84.9521,84.982,84.8228,84.8626,332729.0
2025-05-15 09:30:00,85.07,85.29,85.02,85.05,63482.0,84.6437,84.8626,84.5939,84.6238,63482.0
2025-05-15 09:35:00,85.05,85.2,85.01,85.17,61068.0,84.6238,84.773,84.584,84.7432,61068.0
2025-05-15 09:40:00,85.17,85.22,85.13,85.2,23073.0,84.7432,84.7929,84.7034,84.773,23073.0
2025-05-15 09:45:00,85.19,85.19,85.11,85.17,20304.0,84.7631,84.7631,84.6835,84.7432,20304.0
2025-05-15 09:50:00,85.19,85.29,85.18,85.28,37579.0,84.7631,84.8626,84.7531,84.8526,37579.0
2025-05-15 09:55:00,85.29,85.33,85.2,85.21,36183.0,84.8626,84.9024,84.773,84.783,36183.0
2025-05-15 10:00:00,85.22,85.42,85.21,85.37,32140.0,84.7929,84.9919,84.783,84.9422,32140.0
2025-05-15 10:05:00,85.37,85.38,85.3,85.36,21770.0,84.9422,84.9521,84.8725,84.9322,21770.0
2025-05-15 10:10:00,85.33,85.33,85.26,85.3,25596.0,84.9024,84.9024,84.8327,84.8725,25596.0
2025-05-15 10:15:00,85.29,85.39,85.27,85.37,23637.0,84.8626,84.9621,84.8427,84.9422,23637.0
2025-05-15 10:20:00,85.38,85.43,85.38,85.41,19824.0,84.9521,85.0019,84.9521,84.982,19824.0
2025-05-15 10:25:00,85.42,85.43,85.23,85.25,37621.0,84.9919,85.0019,84.8029,84.8228,37621.0
2025-05-15 10:30:00,85.25,85.28,85.23,85.25,24096.0,84.8228,84.8526,84.8029,84.8228,24096.0
2025-05-15 10:35:00,85.25,85.44,85.23,85.44,53367.0,84.8228,85.0118,84.8029,85.0118,53367.0
2025-05-15 10:40:00,85.44,85.5,85.44,85.47,27308.0,85.0118,85.0715,85.0118,85.0417,27308.0
2025-05-15 10:45:00,85.47,85.51,85.44,85.45,30130.0,85.0417,85.0815,85.0118,85.0218,30130.0
2025-05-15 10:50:00,85.45,85.5,85.43,85.44,25878.0,85.0218,85.0715,85.0019,85.0118,25878.0
2025-05-15 10:55:00,85.43,85.48,85.4,85.48,79721.0,85.0019,85.0516,84.972,85.0516,79721.0
2025-05-15 11:00:00,85.48,85.53,85.45,85.53,29014.0,85.0516,85.1014,85.0218,85.1014,29014.0
2025-05-15 11:05:00,85.53,85.57,85.51,85.52,22075.0,85.1014,85.1412,85.0815,85.0914,22075.0
2025-05-15 11:10:00,85.52,85.64,85.52,85.63,28007.0,85.0914,85.2108,85.0914,85.2009,28007.0
2025-05-15 11:15:00,85.63,85.66,85.61,85.63,27828.0,85.2009,85.2307,85.181,85.2009,27828.0
2025-05-15 11:20:00,85.63,85.71,85.61,85.68,52716.0,85.2009,85.2805,85.181,85.2506,52716.0
2025-05-15 11:25:00,85.67,85.7,85.66,85.66,23787.0,85.2407,85.2705,85.2307,85.2307,23787.0
2025-05-15 11:30:00,85.66,85.7,85.64,85.67,23024.0,85.2307,85.2705,85.2108,85.2407,23024.0
2025-05-15 11:35:00,85.66,85.69,85.62,85.69,23028.0,85.2307,85.2606,85.1909,85.2606,23028.0
2025-05-15 11:40:00,85.71,85.81,85.71,85.79,20954.0,85.2805,85.38,85.2805,85.3601,20954.0
2025-05-15 11:45:00,85.8,85.82,85.72,85.73,19814.0,85.37,85.3899,85.2904,85.3004,19814.0
2025-05-15 11:50:00,85.72,85.76,85.67,85.73,30830.0,85.2904,85.3302,85.2407,85.3004,30830.0
2025-05-15 11:55:00,85.73,85.8,85.73,85.79,21931.0,85.3004,85.37,85.3004,85.3601,21931.0
2025-05-15 12:00:00,85.79,85.8,85.74,85.79,17772.0,85.3601,85.37,85.3103,85.3601,17772.0
2025-05-15 12:05:00,85.79,85.91,85.78,85.9,36099.0,85.3601,85.4795,85.3501,85.4695,36099.0
2025-05-15 12:10:00,85.9,85.9,85.79,85.84,29227.0,85.4695,85.4695,85.3601,85.4098,29227.0
2025-05-15 12:15:00,85.84,85.86,85.77,85.77,21748.0,85.4098,85.4297,85.3402,85.3402,21748.0
2025-05-15 12:20:00,85.77,85.81,85.75,85.8,19927.0,85.3402,85.38,85.3203,85.37,19927.0
2025-05-15 12:25:00,85.79,85.8,85.7,85.77,25480.0,85.3601,85.37,85.2705,85.3402,25480.0
2025-05-15 12:30:00,85.76,85.79,85.74,85.78,21013.0,85.3302,85.3601,85.3103,85.3501,21013.0
2025-05-15 12:35:00,85.77,85.81,85.74,85.79,15939.0,85.3402,85.38,85.3103,85.3601,15939.0
2025-05-15 12:40:00,85.79,85.81,85.74,85.77,19944.0,85.3601,85.38,85.3103,85.3402,19944.0
2025-05-15 12:45:00,85.78,85.8,85.76,85.8,20453.0,85.3501,85.37,85.3302,85.37,20453.0
2025-05-15 12:50:00,85.8,85.82,85.76,85.82,11844.0,85.37,85.3899,85.3302,85.3899,11844.0
2025-05-15 12:55:00,85.83,85.9,85.81,85.88,24052.0,85.3999,85.4695,85.38,85.4496,24052.0
2025-05-15 13:00:00,85.89,85.96,85.87,85.95,19707.0,85.4596,85.5292,85.4397,85.5193,19707.0
2025-05-15 13:05:00,85.95,85.96,85.87,85.88,30839.0,85.5193,85.5292,85.4397,85.4496,30839.0
2025-05-15 13:10:00,85.88,85.92,85.85,85.91,20269.0,85.4496,85.4894,85.4198,85.4795,20269.0
2025-05-15 13:15:00,85.91,85.93,85.88,85.92,15976.0,85.4795,85.4994,85.4496,85.4894,15976.0
2025-05-15 13:20:00,85.92,85.98,85.92,85.95,7426.0,85.4894,85.5491,85.4894,85.5193,7426.0
2025-05-15 13:25:00,85.95,85.96,85.9,85.91,26272.0,85.5193,85.5292,85.4695,85.4795,26272.0
2025-05-15 13:30:00,85.9,85.9,85.79,85.8,27256.0,85.4695,85.4695,85.3601,85.37,27256.0
2025-05-15 13:35:00,85.79,85.84,85.76,85.83,14963.0,85.3601,85.4098,85.3302,85.3999,14963.0
2025-05-15 13:40:00,85.83,85.88,85.8,85.86,16749.0,85.3999,85.4496,85.37,85.4297,16749.0
2025-05-15 13:45:00,85.87,85.88,85.84,85.86,11749.0,85.4397,85.4496,85.4098,85.4297,11749.0
2025-05-15 13:50:00,85.86,85.88,85.83,85.84,20114.0,85.4297,85.4496,85.3999,85.4098,20114.0
2025-05-15 13:55:00,85.82,85.85,85.79,85.81,17379.0,85.3899,85.4198,85.3601,85.38,17379.0
2025-05-15 14:00:00,85.81,85.83,85.76,85.81,24260.0,85.38,85.3999,85.3302,85.38,24260.0
2025-05-15 14:05:00,85.8,85.86,85.78,85.83,17739.0,85.37,85.4297,85.3501,85.3999,17739.0
2025-05-15 14:10:00,85.82,85.87,85.81,85.86,15482.0,85.3899,85.4397,85.38,85.4297,15482.0
2025-05-15 14:15:00,85.83,85.89,85.83,85.86,25153.0,85.3999,85.4596,85.3999,85.4297,25153.0
2025-05-15 14:20:00,85.86,85.92,85.85,85.92,39191.0,85.4297,85.4894,85.4198,85.4894,39191.0
2025-05-15 14:25:00,85.92,85.94,85.91,85.94,16295.0,85.4894,85.5093,85.4795,85.5093,16295.0
2025-05-15 14:30:00,85.94,86.05,85.94,86.05,31189.0,85.5093,85.6188,85.5093,85.6188,31189.0
2025-05-15 14:35:00,86.06,86.08,85.99,86.02,27554.0,85.6287,85.6486,85.5591,85.5889,27554.0
2025-05-15 14:40:00,86.02,86.06,86.01,86.04,12601.0,85.5889,85.6287,85.579,85.6088,12601.0
2025-05-15 14:45:00,86.04,86.07,86.02,86.06,28583.0,85.6088,85.6387,85.5889,85.6287,28583.0
2025-05-15 14:50:00,86.06,86.1,86.06,86.08,12674.0,85.6287,85.6685,85.6287,85.6486,12674.0
2025-05-15 14:55:00,86.08,86.14,86.07,86.11,33101.0,85.6486,85.7083,85.6387,85.6785,33101.0
2025-05-15 15:00:00,86.11,86.14,86.08,86.12,42736.0,85.6785,85.7083,85.6486,85.6884,42736.0
2025-05-15 15:05:00,86.13,86.16,86.07,86.09,44707.0,85.6984,85.7282,85.6387,85.6586,44707.0
2025-05-15 15:10:00,86.09,86.11,86.07,86.09,23183.0,85.6586,85.6785,85.6387,85.6586,23183.0
2025-05-15 15:15:00,86.09,86.14,86.08,86.14,26089.0,85.6586,85.7083,85.6486,85.7083,26089.0
2025-05-15 15:20:00,86.14,86.18,86.12,86.15,44926.0,85.7083,85.7481,85.6884,85.7183,44926.0
2025-05-15 15:25:00,86.14,86.19,86.1,86.14,36213.0,85.7083,85.7581,85.6685,85.7083,36213.0
2025-05-15 15:30:00,86.14,86.21,86.13,86.17,57678.0,85.7083,85.778,85.6984,85.7382,57678.0
2025-05-15 15:35:00,86.17,86.22,86.12,86.14,62240.0,85.7382,85.7879,85.6884,85.7083,62240.0
2025-05-15 15:40:00,86.15,86.16,86.07,86.1,54466.0,85.7183,85.7282,85.6387,85.6685,54466.0
2025-05-15 15:45:00,86.1,86.13,86.07,86.08,81957.0,85.6685,85.6984,85.6387,85.6486,81957.0
2025-05-15 15:50:00,86.08,86.2,86.06,86.09,239581.0,85.6486,85.768,85.6287,85.6586,239581.0
2025-05-15 15:55:00,86.09,86.2,86.04,86.19,396344.0,85.6586,85.768,85.6088,85.7581,396344.0
2025-05-16 09:30:00,86.18,86.42,85.68,85.81,112173.0,85.7481,85.9869,85.2506,85.38,112173.0
2025-05-16 09:35:00,85.81,85.93,85.8,85.84,57115.0,85.38,85.4994,85.37,85.4098,57115.0
2025-05-16 09:40:00,85.86,85.91,85.83,85.88,45027.0,85.4297,85.4795,85.3999,85.4496,45027.0
2025-05-16 09:45:00,85.87,85.99,85.84,85.98,49598.0,85.4397,85.5591,85.4098,85.5491,49598.0
2025-05-16 09:50:00,85.98,86.07,85.97,86.06,16528.0,85.5491,85.6387,85.5392,85.6287,16528.0
2025-05-16 09:55:00,86.06,86.11,86.0,86.04,35710.0,85.6287,85.6785,85.569,85.6088,35710.0
2025-05-16 10:00:00,86.03,86.03,85.9,86.0,60105.0,85.5989,85.5989,85.4695,85.569,60105.0
2025-05-16 10:05:00,85.98,85.99,85.84,85.89,23062.0,85.5491,85.5591,85.4098,85.4596,23062.0
2025-05-16 10:10:00,85.89,86.04,85.89,86.03,14145.0,85.4596,85.6088,85.4596,85.5989,14145.0
2025-05-16 10:15:00,86.04,86.09,86.01,86.01,19938.0,85.6088,85.6586,85.579,85.579,19938.0
2025-05-16 10:20:00,86.01,86.13,85.97,86.12,26795.0,85.579,85.6984,85.5392,85.6884,26795.0
2025-05-16 10:25:00,86.1,86.14,86.07,86.09,47999.0,85.6685,85.7083,85.6387,85.6586,47999.0
2025-05-16 10:30:00,86.08,86.1,86.04,86.07,24111.0,85.6486,85.6685,85.6088,85.6387,24111.0
2025-05-16 10:35:00,86.07,86.12,86.01,86.12,31548.0,85.6387,85.6884,85.579,85.6884,31548.0
2025-05-16 10:40:00,86.12,86.16,86.12,86.15,20045.0,85.6884,85.7282,85.6884,85.7183,20045.0
2025-05-16 10:45:00,86.15,86.19,86.14,86.16,24074.0,85.7183,85.7581,85.7083,85.7282,24074.0
2025-05-16 10:50:00,86.16,86.19,86.1,86.14,21142.0,85.7282,85.7581,85.6685,85.7083,21142.0
2025-05-16 10:55:00,86.15,86.19,86.13,86.14,23899.0,85.7183,85.7581,85.6984,85.7083,23899.0
2025-05-16 11:00:00,86.14,86.21,86.14,86.19,16420.0,85.7083,85.778,85.7083,85.7581,16420.0
2025-05-16 11:05:00,86.19,86.26,86.18,86.25,14897.0,85.7581,85.8277,85.7481,85.8178,14897.0
2025-05-16 11:10:00,86.25,86.33,86.25,86.3,34200.0,85.8178,85.8974,85.8178,85.8675,34200.0
2025-05-16 11:15:00,86.31,86.31,86.23,86.25,8717.0,85.8775,85.8775,85.7979,85.8178,8717.0
2025-05-16 11:20:00,86.25,86.26,86.15,86.2,15361.0,85.8178,85.8277,85.7183,85.768,15361.0
2025-05-16 11:25:00,86.2,86.26,86.19,86.26,12279.0,85.768,85.8277,85.7581,85.8277,12279.0
2025-05-16 11:30:00,86.25,86.31,86.24,86.31,17016.0,85.8178,85.8775,85.8078,85.8775,17016.0
2025-05-16 11:35:00,86.32,86.38,86.31,86.36,15152.0,85.8874,85.9471,85.8775,85.9272,15152.0
2025-05-16 11:40:00,86.35,86.4,86.35,86.37,13757.0,85.9173,85.967,85.9173,85.9372,13757.0
2025-05-16 11:45:00,86.36,86.37,86.28,86.31,11382.0,85.9272,85.9372,85.8476,85.8775,11382.0
2025-05-16 11:50:00,86.31,86.37,86.3,86.36,17375.0,85.8775,85.9372,85.8675,85.9272,17375.0
2025-05-16 11:55:00,86.37,86.39,86.35,86.39,16198.0,85.9372,85.9571,85.9173,85.9571,16198.0
2025-05-16 12:00:00,86.38,86.45,86.37,86.45,14758.0,85.9471,86.0168,85.9372,86.0168,14758.0
2025-05-16 12:05:00,86.46,86.47,86.42,86.45,9291.0,86.0267,86.0367,85.9869,86.0168,9291.0
2025-05-16 12:10:00,86.45,86.57,86.45,86.56,26118.0,86.0168,86.1362,86.0168,86.1262,26118.0
2025-05-16 12:15:00,86.55,86.6,86.54,86.59,14615.0,86.1163,86.166,86.1063,86.1561,14615.0
2025-05-16 12:20:00,86.59,86.66,86.59,86.62,42204.0,86.1561,86.2257,86.1561,86.1859,42204.0
2025-05-16 12:25:00,86.61,86.64,86.59,86.6,16511.0,86.176,86.2058,86.1561,86.166,16511.0
2025-05-16 12:30:00,86.59,86.65,86.59,86.62,12879.0,86.1561,86.2158,86.1561,86.1859,12879.0
2025-05-16 12:35:00,86.62,86.66,86.62,86.66,9527.0,86.1859,86.2257,86.1859,86.2257,9527.0
2025-05-16 12:40:00,86.66,86.69,86.59,86.6,26286.0,86.2257,86.2556,86.1561,86.166,26286.0
2025-05-16 12:45:00,86.61,86.65,86.59,86.61,13819.0,86.176,86.2158,86.1561,86.176,13819.0
2025-05-16 12:50:00,86.6,86.69,86.6,86.67,59295.0,86.166,86.2556,86.166,86.2357,59295.0
2025-05-16 12:55:00,86.67,86.69,86.64,86.65,19671.0,86.2357,86.2556,86.2058,86.2158,19671.0
2025-05-16 13:00:00,86.64,86.72,86.63,86.7,42994.0,86.2058,86.2854,86.1959,86.2655,42994.0
2025-05-16 13:05:00,86.7,86.74,86.68,86.7,63963.0,86.2655,86.3053,86.2456,86.2655,63963.0
2025-05-16 13:10:00,86.7,86.73,86.67,86.72,18270.0,86.2655,86.2954,86.2357,86.2854,18270.0
2025-05-16 13:15:00,86.73,86.81,86.73,86.79,17482.0,86.2954,86.375,86.2954,86.3551,17482.0
2025-05-16 13:20:00,86.78,86.85,86.77,86.81,10484.0,86.3451,86.4148,86.3352,86.375,10484.0
2025-05-16 13:25:00,86.81,86.83,86.8,86.82,23099.0,86.375,86.3949,86.365,86.3849,23099.0
2025-05-16 13:30:00,86.81,86.83,86.8,86.83,27243.0,86.375,86.3949,86.365,86.3949,27243.0
2025-05-16 13:35:00,86.83,86.84,86.79,86.79,25480.0,86.3949,86.4048,86.3551,86.3551,25480.0
2025-05-16 13:40:00,86.78,86.8,86.75,86.79,16351.0,86.3451,86.365,86.3153,86.3551,16351.0
2025-05-16 13:45:00,86.8,86.84,86.79,86.83,10868.0,86.365,86.4048,86.3551,86.3949,10868.0
2025-05-16 13:50:00,86.83,86.84,86.79,86.79,18459.0,86.3949,86.4048,86.3551,86.3551,18459.0
2025-05-16 13:55:00,86.79,86.83,86.79,86.83,9899.0,86.3551,86.3949,86.3551,86.3949,9899.0
2025-05-16 14:00:00,86.82,86.89,86.82,86.89,45253.0,86.3849,86.4546,86.3849,86.4546,45253.0
2025-05-16 14:05:00,86.89,86.9,86.84,86.86,13553.0,86.4546,86.4645,86.4048,86.4247,13553.0
2025-05-16 14:10:00,86.85,86.89,86.83,86.87,12696.0,86.4148,86.4546,86.3949,86.4347,12696.0
2025-05-16 14:15:00,86.87,86.9,86.86,86.88,12450.0,86.4347,86.4645,86.4247,86.4446,12450.0
2025-05-16 14:20:00,86.88,86.91,86.86,86.88,15014.0,86.4446,86.4745,86.4247,86.4446,15014.0
2025-05-16 14:25:00,86.89,86.92,86.87,86.89,11439.0,86.4546,86.4844,86.4347,86.4546,11439.0
2025-05-16 14:30:00,86.88,86.91,86.86,86.89,9219.0,86.4446,86.4745,86.4247,86.4546,9219.0
2025-05-16 14:35:00,86.89,86.93,86.86,86.92,17895.0,86.4546,86.4944,86.4247,86.4844,17895.0
2025-05-16 14:40:00,86.93,86.98,86.93,86.98,15439.0,86.4944,86.5441,86.4944,86.5441,15439.0
2025-05-16 14:45:00,86.98,87.0,86.97,86.99,11897.0,86.5441,86.564,86.5342,86.5541,11897.0
2025-05-16 14:50:00,86.99,87.02,86.97,87.01,13569.0,86.5541,86.5839,86.5342,86.574,13569.0
2025-05-16 14:55:00,87.01,87.03,86.93,86.93,68796.0,86.574,86.5939,86.4944,86.4944,68796.0
2025-05-16 15:00:00,86.94,86.96,86.92,86.94,26581.0,86.5043,86.5242,86.4844,86.5043,26581.0
2025-05-16 15:05:00,86.94,87.02,86.93,87.0,17113.0,86.5043,86.5839,86.4944,86.564,17113.0
2025-05-16 15:10:00,86.99,87.02,86.99,87.01,22890.0,86.5541,86.5839,86.5541,86.574,22890.0
2025-05-16 15:15:00,87.0,87.02,86.98,86.98,23146.0,86.564,86.5839,86.5441,86.5441,23146.0
2025-05-16 15:20:00,86.97,86.97,86.89,86.9,14256.0,86.5342,86.5342,86.4546,86.4645,14256.0
2025-05-16 15:25:00,86.9,86.9,86.84,86.89,48117.0,86.4645,86.4645,86.4048,86.4546,48117.0
2025-05-16 15:30:00,86.89,86.96,86.88,86.91,36302.0,86.4546,86.5242,86.4446,86.4745,36302.0
2025-05-16 15:35:00,86.91,86.96,86.91,86.91,26142.0,86.4745,86.5242,86.4745,86.4745,26142.0
2025-05-16 15:40:00,86.91,86.95,86.89,86.93,29691.0,86.4745,86.5143,86.4546,86.4944,29691.0
2025-05-16 15:45:00,86.93,86.97,86.87,86.92,78947.0,86.4944,86.5342,86.4347,86.4844,78947.0
2025-05-16 15:50:00,86.92,87.02,86.89,86.92,97499.0,86.4844,86.5839,86.4546,86.4844,97499.0
2025-05-16 15:55:00,86.92,87.06,86.9,87.04,354857.0,86.4844,86.6237,86.4645,86.6038,354857.0
2025-05-19 09:30:00,86.56,86.56,86.18,86.43,109340.0,86.1262,86.1262,85.7481,85.9969,109340.0
2025-05-19 09:35:00,86.42,86.44,86.35,86.42,58472.0,85.9869,86.0068,85.9173,85.9869,58472.0
2025-05-19 09:40:00,86.4,86.42,86.32,86.32,70971.0,85.967,85.9869,85.8874,85.8874,70971.0
2025-05-19 09:45:00,86.32,86.41,86.25,86.39,70245.0,85.8874,85.977,85.8178,85.9571,70245.0
2025-05-19 09:50:00,86.39,86.43,86.3,86.42,88298.0,85.9571,85.9969,85.8675,85.9869,88298.0
2025-05-19 09:55:00,86.43,86.56,86.42,86.53,59474.0,85.9969,86.1262,85.9869,86.0964,59474.0
2025-05-19 10:00:00,86.53,86.64,86.5,86.62,67105.0,86.0964,86.2058,86.0665,86.1859,67105.0
2025-05-19 10:05:00,86.65,86.73,86.6,86.63,77349.0,86.2158,86.2954,86.166,86.1959,77349.0
2025-05-19 10:10:00,86.63,86.65,86.58,86.59,16408.0,86.1959,86.2158,86.1461,86.1561,16408.0
2025-05-19 10:15:00,86.6,86.79,86.6,86.79,29427.0,86.166,86.3551,86.166,86.3551,29427.0
2025-05-19 10:20:00,86.8,86.81,86.71,86.72,39713.0,86.365,86.375,86.2755,86.2854,39713.0
2025-05-19 10:25:00,86.71,86.71,86.59,86.7,43085.0,86.2755,86.2755,86.1561,86.2655,43085.0
2025-05-19 10:30:00,86.71,86.87,86.68,86.86,24737.0,86.2755,86.4347,86.2456,86.4247,24737.0
2025-05-19 10:35:00,86.85,86.88,86.83,86.86,11093.0,86.4148,86.4446,86.3949,86.4247,11093.0
2025-05-19 10:40:00,86.85,86.88,86.77,86.79,22952.0,86.4148,86.4446,86.3352,86.3551,22952.0
2025-05-19 10:45:00,86.79,86.82,86.74,86.77,15384.0,86.3551,86.3849,86.3053,86.3352,15384.0
2025-05-19 10:50:00,86.77,86.87,86.75,86.84,25671.0,86.3352,86.4347,86.3153,86.4048,25671.0
2025-05-19 10:55:00,86.84,86.87,86.81,86.81,19646.0,86.4048,86.4347,86.375,86.375,19646.0
2025-05-19 11:00:00,86.82,87.06,86.82,87.06,1011066.0,86.3849,86.6237,86.3849,86.6237,1011066.0
2025-05-19 11:05:00,87.07,87.1,87.01,87.04,38289.0,86.6337,86.6635,86.574,86.6038,38289.0
2025-05-19 11:10:00,87.05,87.09,87.03,87.05,67249.0,86.6138,86.6536,86.5939,86.6138,67249.0
2025-05-19 11:15:00,87.05,87.09,87.03,87.08,32131.0,86.6138,86.6536,86.5939,86.6436,32131.0
2025-05-19 11:20:00,87.09,87.12,87.04,87.07,21171.0,86.6536,86.6834,86.6038,86.6337,21171.0
2025-05-19 11:25:00,87.07,87.08,86.96,86.97,16713.0,86.6337,86.6436,86.5242,86.5342,16713.0
2025-05-19 11:30:00,86.97,87.03,86.95,86.96,12425.0,86.5342,86.5939,86.5143,86.5242,12425.0
2025-05-19 11:35:00,86.95,87.06,86.93,87.06,29223.0,86.5143,86.6237,86.4944,86.6237,29223.0
2025-05-19 11:40:00,87.05,87.1,87.04,87.08,22453.0,86.6138,86.6635,86.6038,86.6436,22453.0
2025-05-19 11:45:00,87.08,87.11,87.0,87.02,12069.0,86.6436,86.6735,86.564,86.5839,12069.0
2025-05-19 11:50:00,87.02,87.03,86.95,86.95,33375.0,86.5839,86.5939,86.5143,86.5143,33375.0
2025-05-19 11:55:00,86.95,86.98,86.93,86.97,15058.0,86.5143,86.5441,86.4944,86.5342,15058.0
2025-05-19 12:00:00,86.98,87.06,86.97,87.06,10425.0,86.5441,86.6237,86.5342,86.6237,10425.0
2025-05-19 12:05:00,87.05,87.07,87.02,87.06,5976.0,86.6138,86.6337,86.5839,86.6237,5976.0
2025-05-19 12:10:00,87.07,87.13,87.06,87.13,12644.0,86.6337,86.6934,86.6237,86.6934,12644.0
2025-05-19 12:15:00,87.14,87.14,87.08,87.08,25312.0,86.7033,86.7033,86.6436,86.6436,25312.0
2025-05-19 12:20:00,87.08,87.12,87.08,87.09,17280.0,86.6436,86.6834,86.6436,86.6536,17280.0
2025-05-19 12:25:00,87.09,87.15,87.08,87.15,14536.0,86.6536,86.7133,86.6436,86.7133,14536.0
2025-05-19 12:30:00,87.16,87.21,87.15,87.17,12092.0,86.7232,86.773,86.7133,86.7332,12092.0
2025-05-19 12:35:00,87.18,87.22,87.17,87.21,6060.0,86.7431,86.7829,86.7332,86.773,6060.0
2025-05-19 12:40:00,87.2,87.2,87.12,87.14,10729.0,86.763,86.763,86.6834,86.7033,10729.0
2025-05-19 12:45:00,87.14,87.22,87.13,87.22,18623.0,86.7033,86.7829,86.6934,86.7829,18623.0
2025-05-19 12:50:00,87.23,87.29,87.23,87.28,18167.0,86.7929,86.8526,86.7929,86.8426,18167.0
2025-05-19 12:55:00,87.29,87.36,87.29,87.29,19214.0,86.8526,86.9222,86.8526,86.8526,19214.0
2025-05-19 13:00:00,87.3,87.31,87.26,87.3,11511.0,86.8625,86.8725,86.8227,86.8625,11511.0
2025-05-19 13:05:00,87.29,87.34,87.26,87.34,19106.0,86.8526,86.9023,86.8227,86.9023,19106.0
2025-05-19 13:10:00,87.34,87.35,87.29,87.31,22793.0,86.9023,86.9123,86.8526,86.8725,22793.0
2025-05-19 13:15:00,87.31,87.32,87.25,87.25,12558.0,86.8725,86.8824,86.8128,86.8128,12558.0
2025-05-19 13:20:00,87.25,87.28,87.22,87.28,10546.0,86.8128,86.8426,86.7829,86.8426,10546.0
2025-05-19 13:25:00,87.27,87.34,87.27,87.34,5056.0,86.8327,86.9023,86.8327,86.9023,5056.0
2025-05-19 13:30:00,87.33,87.37,87.28,87.36,74788.0,86.8924,86.9322,86.8426,86.9222,74788.0
2025-05-19 13:35:00,87.35,87.35,87.28,87.29,16294.0,86.9123,86.9123,86.8426,86.8526,16294.0
2025-05-19 13:40:00,87.29,87.31,87.26,87.29,10950.0,86.8526,86.8725,86.8227,86.8526,10950.0
2025-05-19 13:45:00,87.29,87.3,87.23,87.23,25136.0,86.8526,86.8625,86.7929,86.7929,25136.0
2025-05-19 13:50:00,87.24,87.28,87.21,87.23,17460.0,86.8028,86.8426,86.773,86.7929,17460.0
2025-05-19 13:55:00,87.23,87.27,87.22,87.24,24137.0,86.7929,86.8327,86.7829,86.8028,24137.0
2025-05-19 14:00:00,87.24,87.28,87.23,87.27,15198.0,86.8028,86.8426,86.7929,86.8327,15198.0
2025-05-19 14:05:00,87.27,87.28,87.21,87.24,19508.0,86.8327,86.8426,86.773,86.8028,19508.0
2025-05-19 14:10:00,87.23,87.25,87.2,87.22,27689.0,86.7929,86.8128,86.763,86.7829,27689.0
2025-05-19 14:15:00,87.22,87.22,87.12,87.14,16066.0,86.7829,86.7829,86.6834,86.7033,16066.0
2025-05-19 14:20:00,87.14,87.16,87.11,87.13,16453.0,86.7033,86.7232,86.6735,86.6934,16453.0
2025-05-19 14:25:00,87.13,87.21,87.13,87.17,18004.0,86.6934,86.773,86.6934,86.7332,18004.0
2025-05-19 14:30:00,87.17,87.21,87.16,87.17,21843.0,86.7332,86.773,86.7232,86.7332,21843.0
2025-05-19 14:35:00,87.17,87.23,87.17,87.22,12533.0,86.7332,86.7929,86.7332,86.7829,12533.0
2025-05-19 14:40:00,87.22,87.24,87.16,87.18,14709.0,86.7829,86.8028,86.7232,86.7431,14709.0
2025-05-19 14:45:00,87.18,87.18,87.12,87.14,17052.0,86.7431,86.7431,86.6834,86.7033,17052.0
2025-05-19 14:50:00,87.12,87.15,87.12,87.13,24810.0,86.6834,86.7133,86.6834,86.6934,24810.0
2025-05-19 14:55:00,87.12,87.2,87.12,87.19,56515.0,86.6834,86.763,86.6834,86.7531,56515.0
2025-05-19 15:00:00,87.19,87.22,87.12,87.14,25543.0,86.7531,86.7829,86.6834,86.7033,25543.0
2025-05-19 15:05:00,87.13,87.17,87.12,87.15,17290.0,86.6934,86.7332,86.6834,86.7133,17290.0
2025-05-19 15:10:00,87.16,87.18,87.13,87.16,42627.0,86.7232,86.7431,86.6934,86.7232,42627.0
2025-05-19 15:15:00,87.15,87.16,87.09,87.1,44377.0,86.7133,86.7232,86.6536,86.6635,44377.0
2025-05-19 15:20:00,87.09,87.14,87.08,87.09,19446.0,86.6536,86.7033,86.6436,86.6536,19446.0
2025-05-19 15:25:00,87.08,87.08,87.0,87.03,36454.0,86.6436,86.6436,86.564,86.5939,36454.0
2025-05-19 15:30:00,87.03,87.09,87.03,87.05,30105.0,86.5939,86.6536,86.5939,86.6138,30105.0
2025-05-19 15:35:00,87.04,87.09,87.04,87.08,43556.0,86.6038,86.6536,86.6038,86.6436,43556.0
2025-05-19 15:40:00,87.07,87.09,87.05,87.08,41454.0,86.6337,86.6536,86.6138,86.6436,41454.0
2025-05-19 15:45:00,87.08,87.17,87.08,87.13,56795.0,86.6436,86.7332,86.6436,86.6934,56795.0
2025-05-19 15:50:00,87.14,87.34,87.13,87.29,124116.0,86.7033,86.9023,86.6934,86.8526,124116.0
2025-05-19 15:55:00,87.28,87.34,87.24,87.3,523512.0,86.8426,86.9023,86.8028,86.8625,523512.0
2025-05-20 09:30:00,87.01,87.14,86.97,86.99,46890.0,86.574,86.7033,86.5342,86.5541,46890.0
2025-05-20 09:35:00,87.02,87.04,86.92,87.01,45501.0,86.5839,86.6038,86.4844,86.574,45501.0
2025-05-20 09:40:00,87.02,87.08,87.0,87.03,48600.0,86.5839,86.6436,86.564,86.5939,48600.0
2025-05-20 09:45:00,87.06,87.11,87.04,87.09,24442.0,86.6237,86.6735,86.6038,86.6536,24442.0
2025-05-20 09:50:00,87.09,87.2,87.06,87.16,38244.0,86.6536,86.763,86.6237,86.7232,38244.0
2025-05-20 09:55:00,87.15,87.22,87.13,87.15,40500.0,86.7133,86.7829,86.6934,86.7133,40500.0
2025-05-20 10:00:00,87.16,87.21,87.15,87.19,63204.0,86.7232,86.773,86.7133,86.7531,63204.0
2025-05-20 10:05:00,87.19,87.23,87.14,87.14,30606.0,86.7531,86.7929,86.7033,86.7033,30606.0
2025-05-20 10:10:00,87.15,87.22,87.13,87.19,21779.0,86.7133,86.7829,86.6934,86.7531,21779.0
2025-05-20 10:15:00,87.19,87.19,87.11,87.14,15334.0,86.7531,86.7531,86.6735,86.7033,15334.0
2025-05-20 10:20:00,87.14,87.19,87.12,87.14,33784.0,86.7033,86.7531,86.6834,86.7033,33784.0
2025-05-20 10:25:00,87.14,87.2,87.14,87.17,17887.0,86.7033,86.763,86.7033,86.7332,17887.0
2025-05-20 10:30:00,87.18,87.23,87.17,87.2,19957.0,86.7431,86.7929,86.7332,86.763,19957.0
2025-05-20 10:35:00,87.19,87.25,87.16,87.25,23320.0,86.7531,86.8128,86.7232,86.8128,23320.0
2025-05-20 10:40:00,87.26,87.28,87.25,87.25,14133.0,86.8227,86.8426,86.8128,86.8128,14133.0
2025-05-20 10:45:00,87.26,87.28,87.22,87.22,21170.0,86.8227,86.8426,86.7829,86.7829,21170.0
2025-05-20 10:50:00,87.22,87.22,87.12,87.14,10226.0,86.7829,86.7829,86.6834,86.7033,10226.0
2025-05-20 10:55:00,87.14,87.16,87.05,87.06,20851.0,86.7033,86.7232,86.6138,86.6237,20851.0
2025-05-20 11:00:00,87.04,87.11,87.04,87.1,17080.0,86.6038,86.6735,86.6038,86.6635,17080.0
2025-05-20 11:05:00,87.09,87.14,87.08,87.14,19773.0,86.6536,86.7033,86.6436,86.7033,19773.0
2025-05-20 11:10:00,87.14,87.21,87.14,87.2,42473.0,86.7033,86.773,86.7033,86.763,42473.0
2025-05-20 11:15:00,87.2,87.23,87.19,87.21,30855.0,86.763,86.7929,86.7531,86.773,30855.0
2025-05-20 11:20:00,87.22,87.23,87.18,87.18,14188.0,86.7829,86.7929,86.7431,86.7431,14188.0
2025-05-20 11:25:00,87.18,87.21,87.15,87.2,13841.0,86.7431,86.773,86.7133,86.763,13841.0
2025-05-20 11:30:00,87.21,87.22,87.18,87.19,21632.0,86.773,86.7829,86.7431,86.7531,21632.0
2025-05-20 11:35:00,87.18,87.2,87.12,87.13,15677.0,86.7431,86.763,86.6834,86.6934,15677.0
2025-05-20 11:40:00,87.12,87.13,87.01,87.03,10900.0,86.6834,86.6934,86.574,86.5939,10900.0
2025-05-20 11:45:00,87.03,87.03,86.98,86.99,14078.0,86.5939,86.5939,86.5441,86.5541,14078.0
2025-05-20 11:50:00,86.99,87.05,86.98,87.03,7359.0,86.5541,86.6138,86.5441,86.5939,7359.0
2025-05-20 11:55:00,87.06,87.12,87.06,87.1,17178.0,86.6237,86.6834,86.6237,86.6635,17178.0
2025-05-20 12:00:00,87.1,87.11,87.04,87.05,6640.0,86.6635,86.6735,86.6038,86.6138,6640.0
2025-05-20 12:05:00,87.05,87.05,87.0,87.01,3859.0,86.6138,86.6138,86.564,86.574,3859.0
2025-05-20 12:10:00,87.02,87.02,86.96,87.0,10177.0,86.5839,86.5839,86.5242,86.564,10177.0
2025-05-20 12:15:00,87.0,87.0,86.95,86.97,5921.0,86.564,86.564,86.5143,86.5342,5921.0
2025-05-20 12:20:00,86.97,87.03,86.97,86.99,7499.0,86.5342,86.5939,86.5342,86.5541,7499.0
2025-05-20 12:25:00,86.99,87.02,86.97,87.0,11386.0,86.5541,86.5839,86.5342,86.564,11386.0
2025-05-20 12:30:00,87.0,87.0,86.93,86.94,5739.0,86.564,86.564,86.4944,86.5043,5739.0
2025-05-20 12:35:00,86.94,86.98,86.93,86.97,12484.0,86.5043,86.5441,86.4944,86.5342,12484.0
2025-05-20 12:40:00,86.97,87.02,86.95,87.01,10191.0,86.5342,86.5839,86.5143,86.574,10191.0
2025-05-20 12:45:00,87.01,87.03,87.0,87.01,6692.0,86.574,86.5939,86.564,86.574,6692.0
2025-05-20 12:50:00,87.01,87.07,87.01,87.07,7503.0,86.574,86.6337,86.574,86.6337,7503.0
2025-05-20 12:55:00,87.08,87.11,87.08,87.09,7017.0,86.6436,86.6735,86.6436,86.6536,7017.0
2025-05-20 13:00:00,87.09,87.16,87.09,87.14,6197.0,86.6536,86.7232,86.6536,86.7033,6197.0
2025-05-20 13:05:00,87.14,87.15,87.12,87.14,8725.0,86.7033,86.7133,86.6834,86.7033,8725.0
2025-05-20 13:10:00,87.14,87.18,87.11,87.17,6596.0,86.7033,86.7431,86.6735,86.7332,6596.0
2025-05-20 13:15:00,87.17,87.17,87.12,87.13,4100.0,86.7332,86.7332,86.6834,86.6934,4100.0
2025-05-20 13:20:00,87.13,87.14,87.09,87.14,9116.0,86.6934,86.7033,86.6536,86.7033,9116.0
2025-05-20 13:25:00,87.13,87.14,87.12,87.13,11227.0,86.6934,86.7033,86.6834,86.6934,11227.0
2025-05-20 13:30:00,87.14,87.14,87.1,87.14,15331.0,86.7033,86.7033,86.6635,86.7033,15331.0
2025-05-20 13:35:00,87.14,87.18,87.12,87.17,15541.0,86.7033,86.7431,86.6834,86.7332,15541.0
2025-05-20 13:40:00,87.18,87.2,87.17,87.19,7633.0,86.7431,86.763,86.7332,86.7531,7633.0
2025-05-20 13:45:00,87.18,87.18,87.16,87.17,6869.0,86.7431,86.7431,86.7232,86.7332,6869.0
2025-05-20 13:50:00,87.16,87.17,87.13,87.15,6771.0,86.7232,86.7332,86.6934,86.7133,6771.0
2025-05-20 13:55:00,87.16,87.18,87.15,87.17,3898.0,86.7232,86.7431,86.7133,86.7332,3898.0
2025-05-20 14:00:00,87.17,87.18,87.13,87.16,10359.0,86.7332,86.7431,86.6934,86.7232,10359.0
2025-05-20 14:05:00,87.17,87.17,87.15,87.16,7328.0,86.7332,86.7332,86.7133,86.7232,7328.0
2025-05-20 14:10:00,87.17,87.18,87.15,87.17,11484.0,86.7332,86.7431,86.7133,86.7332,11484.0
2025-05-20 14:15:00,87.17,87.17,87.06,87.07,17441.0,86.7332,86.7332,86.6237,86.6337,17441.0
2025-05-20 14:20:00,87.07,87.07,86.89,87.0,41290.0,86.6337,86.6337,86.4546,86.564,41290.0
2025-05-20 14:25:00,86.99,87.01,86.85,86.87,25271.0,86.5541,86.574,86.4148,86.4347,25271.0
2025-05-20 14:30:00,86.87,86.89,86.82,86.84,31184.0,86.4347,86.4546,86.3849,86.4048,31184.0
2025-05-20 14:35:00,86.84,86.93,86.84,86.91,26879.0,86.4048,86.4944,86.4048,86.4745,26879.0
2025-05-20 14:40:00,86.9,86.91,86.84,86.87,19143.0,86.4645,86.4745,86.4048,86.4347,19143.0
2025-05-20 14:45:00,86.88,86.9,86.86,86.9,24629.0,86.4446,86.4645,86.4247,86.4645,24629.0
2025-05-20 14:50:00,86.9,86.92,86.85,86.88,19074.0,86.4645,86.4844,86.4148,86.4446,19074.0
2025-05-20 14:55:00,86.88,86.9,86.87,86.9,13667.0,86.4446,86.4645,86.4347,86.4645,13667.0
2025-05-20 15:00:00,86.89,86.89,86.74,86.76,25046.0,86.4546,86.4546,86.3053,86.3252,25046.0
2025-05-20 15:05:00,86.77,86.83,86.75,86.83,22681.0,86.3352,86.3949,86.3153,86.3949,22681.0
2025-05-20 15:10:00,86.83,86.86,86.8,86.83,13005.0,86.3949,86.4247,86.365,86.3949,13005.0
2025-05-20 15:15:00,86.83,86.85,86.79,86.84,11355.0,86.3949,86.4148,86.3551,86.4048,11355.0
2025-05-20 15:20:00,86.84,86.86,86.81,86.82,17657.0,86.4048,86.4247,86.375,86.3849,17657.0
2025-05-20 15:25:00,86.81,86.84,86.77,86.78,45832.0,86.375,86.4048,86.3352,86.3451,45832.0
2025-05-20 15:30:00,86.79,86.89,86.78,86.86,32949.0,86.3551,86.4546,86.3451,86.4247,32949.0
2025-05-20 15:35:00,86.86,86.9,86.85,86.9,50952.0,86.4247,86.4645,86.4148,86.4645,50952.0
2025-05-20 15:40:00,86.89,86.92,86.86,86.87,57578.0,86.4546,86.4844,86.4247,86.4347,57578.0
2025-05-20 15:45:00,86.87,86.91,86.84,86.84,62802.0,86.4347,86.4745,86.4048,86.4048,62802.0
2025-05-20 15:50:00,86.84,87.04,86.81,87.01,119358.0,86.4048,86.6038,86.375,86.574,119358.0
2025-05-20 15:55:00,87.0,87.14,86.98,87.11,265305.0,86.564,86.7033,86.5441,86.6735,265305.0
2025-05-21 09:30:00,86.43,86.66,86.43,86.54,76187.0,85.9969,86.2257,85.9969,86.1063,76187.0
2025-05-21 09:35:00,86.54,86.6,86.5,86.56,79216.0,86.1063,86.166,86.0665,86.1262,79216.0
2025-05-21 09:40:00,86.54,86.58,86.51,86.56,29518.0,86.1063,86.1461,86.0765,86.1262,29518.0
2025-05-21 09:45:00,86.56,86.59,86.48,86.55,35741.0,86.1262,86.1561,86.0466,86.1163,35741.0
2025-05-21 09:50:00,86.54,86.73,86.5,86.71,33053.0,86.1063,86.2954,86.0665,86.2755,33053.0
2025-05-21 09:55:00,86.71,86.72,86.64,86.66,21179.0,86.2755,86.2854,86.2058,86.2257,21179.0
2025-05-21 10:00:00,86.66,86.84,86.65,86.78,133134.0,86.2257,86.4048,86.2158,86.3451,133134.0
2025-05-21 10:05:00,86.78,86.85,86.7,86.71,23733.0,86.3451,86.4148,86.2655,86.2755,23733.0
2025-05-21 10:10:00,86.7,86.7,86.56,86.59,31115.0,86.2655,86.2655,86.1262,86.1561,31115.0
2025-05-21 10:15:00,86.59,86.65,86.59,86.62,27548.0,86.1561,86.2158,86.1561,86.1859,27548.0
2025-05-21 10:20:00,86.62,86.7,86.62,86.69,19380.0,86.1859,86.2655,86.1859,86.2556,19380.0
2025-05-21 10:25:00,86.69,86.69,86.62,86.62,19827.0,86.2556,86.2556,86.1859,86.1859,19827.0
2025-05-21 10:30:00,86.62,86.65,86.48,86.51,26777.0,86.1859,86.2158,86.0466,86.0765,26777.0
2025-05-21 10:35:00,86.5,86.63,86.5,86.62,16033.0,86.0665,86.1959,86.0665,86.1859,16033.0
2025-05-21 10:40:00,86.63,86.7,86.58,86.58,13238.0,86.1959,86.2655,86.1461,86.1461,13238.0
2025-05-21 10:45:00,86.59,86.62,86.54,86.61,26059.0,86.1561,86.1859,86.1063,86.176,26059.0
2025-05-21 10:50:00,86.62,86.64,86.58,86.6,19778.0,86.1859,86.2058,86.1461,86.166,19778.0
2025-05-21 10:55:00,86.61,86.71,86.61,86.69,35422.0,86.176,86.2755,86.176,86.2556,35422.0
2025-05-21 11:00:00,86.69,86.71,86.68,86.69,23400.0,86.2556,86.2755,86.2456,86.2556,23400.0
2025-05-21 11:05:00,86.7,86.86,86.67,86.82,48600.0,86.2655,86.4247,86.2357,86.3849,48600.0
2025-05-21 11:10:00,86.81,86.87,86.8,86.87,15574.0,86.375,86.4347,86.365,86.4347,15574.0
2025-05-21 11:15:00,86.87,86.87,86.79,86.8,21073.0,86.4347,86.4347,86.3551,86.365,21073.0
2025-05-21 11:20:00,86.8,86.81,86.75,86.81,21953.0,86.365,86.375,86.3153,86.375,21953.0
2025-05-21 11:25:00,86.82,86.82,86.74,86.76,16983.0,86.3849,86.3849,86.3053,86.3252,16983.0
2025-05-21 11:30:00,86.76,86.78,86.73,86.77,20722.0,86.3252,86.3451,86.2954,86.3352,20722.0
2025-05-21 11:35:00,86.77,86.78,86.72,86.78,15737.0,86.3352,86.3451,86.2854,86.3451,15737.0
2025-05-21 11:40:00,86.78,86.79,86.71,86.75,11483.0,86.3451,86.3551,86.2755,86.3153,11483.0
2025-05-21 11:45:00,86.74,86.77,86.73,86.77,11467.0,86.3053,86.3352,86.2954,86.3352,11467.0
2025-05-21 11:50:00,86.77,86.84,86.75,86.84,18122.0,86.3352,86.4048,86.3153,86.4048,18122.0
2025-05-21 11:55:00,86.84,86.85,86.76,86.77,18548.0,86.4048,86.4148,86.3252,86.3352,18548.0
2025-05-21 12:00:00,86.76,86.78,86.71,86.73,10827.0,86.3252,86.3451,86.2755,86.2954,10827.0
2025-05-21 12:05:00,86.73,86.78,86.72,86.77,11660.0,86.2954,86.3451,86.2854,86.3352,11660.0
2025-05-21 12:10:00,86.77,86.78,86.74,86.76,8028.0,86.3352,86.3451,86.3053,86.3252,8028.0
2025-05-21 12:15:00,86.76,86.77,86.73,86.74,16483.0,86.3252,86.3352,86.2954,86.3053,16483.0
2025-05-21 12:20:00,86.73,86.75,86.71,86.74,26205.0,86.2954,86.3153,86.2755,86.3053,26205.0
2025-05-21 12:25:00,86.73,86.78,86.73,86.78,23357.0,86.2954,86.3451,86.2954,86.3451,23357.0
2025-05-21 12:30:00,86.78,86.83,86.78,86.81,24254.0,86.3451,86.3949,86.3451,86.375,24254.0
2025-05-21 12:35:00,86.82,86.83,86.78,86.78,21159.0,86.3849,86.3949,86.3451,86.3451,21159.0
2025-05-21 12:40:00,86.79,86.82,86.79,86.81,18178.0,86.3551,86.3849,86.3551,86.375,18178.0
2025-05-21 12:45:00,86.8,86.88,86.79,86.87,18798.0,86.365,86.4446,86.3551,86.4347,18798.0
2025-05-21 12:50:00,86.86,86.9,86.86,86.88,22466.0,86.4247,86.4645,86.4247,86.4446,22466.0
2025-05-21 12:55:00,86.88,86.88,86.79,86.81,21743.0,86.4446,86.4446,86.3551,86.375,21743.0
2025-05-21 13:00:00,86.8,86.82,86.77,86.79,20616.0,86.365,86.3849,86.3352,86.3551,20616.0
2025-05-21 13:05:00,86.8,86.83,86.73,86.74,17044.0,86.365,86.3949,86.2954,86.3053,17044.0
2025-05-21 13:10:00,86.73,86.73,86.67,86.68,23371.0,86.2954,86.2954,86.2357,86.2456,23371.0
2025-05-21 13:15:00,86.67,86.68,86.37,86.45,85592.0,86.2357,86.2456,85.9372,86.0168,85592.0
2025-05-21 13:20:00,86.44,86.44,86.19,86.22,140923.0,86.0068,86.0068,85.7581,85.7879,140923.0
2025-05-21 13:25:00,86.21,86.24,86.06,86.07,81864.0,85.778,85.8078,85.6287,85.6387,81864.0
2025-05-21 13:30:00,86.07,86.28,85.96,86.24,181098.0,85.6387,85.8476,85.5292,85.8078,181098.0
2025-05-21 13:35:00,86.21,86.4,86.16,86.4,63944.0,85.778,85.967,85.7282,85.967,63944.0
2025-05-21 13:40:00,86.39,86.39,86.25,86.25,56146.0,85.9571,85.9571,85.8178,85.8178,56146.0
2025-05-21 13:45:00,86.25,86.33,86.23,86.26,81048.0,85.8178,85.8974,85.7979,85.8277,81048.0
2025-05-21 13:50:00,86.26,86.31,86.17,86.21,68166.0,85.8277,85.8775,85.7382,85.778,68166.0
2025-05-21 13:55:00,86.21,86.22,86.14,86.2,38076.0,85.778,85.7879,85.7083,85.768,38076.0
2025-05-21 14:00:00,86.19,86.23,86.03,86.04,63141.0,85.7581,85.7979,85.5989,85.6088,63141.0
2025-05-21 14:05:00,86.04,86.17,86.02,86.15,42137.0,85.6088,85.7382,85.5889,85.7183,42137.0
2025-05-21 14:10:00,86.15,86.16,85.98,86.04,27183.0,85.7183,85.7282,85.5491,85.6088,27183.0
2025-05-21 14:15:00,86.05,86.08,86.0,86.0,40000.0,85.6188,85.6486,85.569,85.569,40000.0
2025-05-21 14:20:00,85.98,86.0,85.92,85.98,66802.0,85.5491,85.569,85.4894,85.5491,66802.0
2025-05-21 14:25:00,85.97,86.09,85.97,86.05,102360.0,85.5392,85.6586,85.5392,85.6188,102360.0
2025-05-21 14:30:00,86.05,86.18,86.04,86.18,29576.0,85.6188,85.7481,85.6088,85.7481,29576.0
2025-05-21 14:35:00,86.19,86.26,86.13,86.16,36113.0,85.7581,85.8277,85.6984,85.7282,36113.0
2025-05-21 14:40:00,86.15,86.19,86.14,86.18,25822.0,85.7183,85.7581,85.7083,85.7481,25822.0
2025-05-21 14:45:00,86.17,86.19,86.05,86.06,35980.0,85.7382,85.7581,85.6188,85.6287,35980.0
2025-05-21 14:50:00,86.06,86.08,86.01,86.05,32737.0,85.6287,85.6486,85.579,85.6188,32737.0
2025-05-21 14:55:00,86.04,86.08,85.98,86.0,52691.0,85.6088,85.6486,85.5491,85.569,52691.0
2025-05-21 15:00:00,86.01,86.08,85.99,86.04,37766.0,85.579,85.6486,85.5591,85.6088,37766.0
2025-05-21 15:05:00,86.03,86.08,85.9,85.92,64766.0,85.5989,85.6486,85.4695,85.4894,64766.0
2025-05-21 15:10:00,85.91,86.04,85.87,86.02,134361.0,85.4795,85.6088,85.4397,85.5889,134361.0
2025-05-21 15:15:00,86.02,86.07,85.96,85.99,44988.0,85.5889,85.6387,85.5292,85.5591,44988.0
2025-05-21 15:20:00,86.0,86.02,85.88,85.88,44953.0,85.569,85.5889,85.4496,85.4496,44953.0
2025-05-21 15:25:00,85.87,85.92,85.83,85.89,59031.0,85.4397,85.4894,85.3999,85.4596,59031.0
2025-05-21 15:30:00,85.89,86.0,85.88,85.97,67813.0,85.4596,85.569,85.4496,85.5392,67813.0
2025-05-21 15:35:00,85.97,86.07,85.95,86.07,49742.0,85.5392,85.6387,85.5193,85.6387,49742.0
2025-05-21 15:40:00,86.08,86.13,86.04,86.11,100502.0,85.6486,85.6984,85.6088,85.6785,100502.0
2025-05-21 15:45:00,86.11,86.14,86.01,86.01,152704.0,85.6785,85.7083,85.579,85.579,152704.0
2025-05-21 15:50:00,86.01,86.12,85.98,85.98,191169.0,85.579,85.6884,85.5491,85.5491,191169.0
2025-05-21 15:55:00,85.98,86.05,85.93,85.94,317808.0,85.5491,85.6188,85.4994,85.5093,317808.0
2025-05-22 09:30:00,85.85,85.85,85.54,85.6,82605.0,85.4198,85.4198,85.1113,85.171,82605.0
2025-05-22 09:35:00,85.58,85.63,85.51,85.56,54297.0,85.1511,85.2009,85.0815,85.1312,54297.0
2025-05-22 09:40:00,85.56,85.67,85.56,85.6,61278.0,85.1312,85.2407,85.1312,85.171,61278.0
2025-05-22 09:45:00,85.6,85.65,85.45,85.46,45332.0,85.171,85.2208,85.0218,85.0317,45332.0
2025-05-22 09:50:00,85.45,85.55,85.43,85.5,36845.0,85.0218,85.1213,85.0019,85.0715,36845.0
2025-05-22 09:55:00,85.49,85.5,85.38,85.4,111235.0,85.0616,85.0715,84.9521,84.972,111235.0
2025-05-22 10:00:00,85.42,85.57,85.38,85.56,100514.0,84.9919,85.1412,84.9521,85.1312,100514.0
2025-05-22 10:05:00,85.55,85.7,85.54,85.65,67043.0,85.1213,85.2705,85.1113,85.2208,67043.0
2025-05-22 10:10:00,85.64,85.64,85.53,85.53,31815.0,85.2108,85.2108,85.1014,85.1014,31815.0
2025-05-22 10:15:00,85.53,85.68,85.53,85.66,49876.0,85.1014,85.2506,85.1014,85.2307,49876.0
2025-05-22 10:20:00,85.66,85.66,85.48,85.48,135322.0,85.2307,85.2307,85.0516,85.0516,135322.0
2025-05-22 10:25:00,85.49,85.51,85.4,85.4,31157.0,85.0616,85.0815,84.972,84.972,31157.0
2025-05-22 10:30:00,85.4,85.43,85.33,85.36,36022.0,84.972,85.0019,84.9024,84.9322,36022.0
2025-05-22 10:35:00,85.37,85.4,85.32,85.32,15898.0,84.9422,84.972,84.8924,84.8924,15898.0
2025-05-22 10:40:00,85.31,85.4,85.27,85.27,33096.0,84.8825,84.972,84.8427,84.8427,33096.0
2025-05-22 10:45:00,85.27,85.35,85.24,85.32,37216.0,84.8427,84.9223,84.8128,84.8924,37216.0
2025-05-22 10:50:00,85.33,85.37,85.3,85.33,22823.0,84.9024,84.9422,84.8725,84.9024,22823.0
2025-05-22 10:55:00,85.32,85.51,85.3,85.49,40791.0,84.8924,85.0815,84.8725,85.0616,40791.0
2025-05-22 11:00:00,85.51,85.55,85.49,85.55,18294.0,85.0815,85.1213,85.0616,85.1213,18294.0
2025-05-22 11:05:00,85.55,85.61,85.51,85.61,39708.0,85.1213,85.181,85.0815,85.181,39708.0
2025-05-22 11:10:00,85.61,85.62,85.48,85.48,20303.0,85.181,85.1909,85.0516,85.0516,20303.0
2025-05-22 11:15:00,85.47,85.48,85.37,85.41,13617.0,85.0417,85.0516,84.9422,84.982,13617.0
2025-05-22 11:20:00,85.42,85.49,85.4,85.48,14473.0,84.9919,85.0616,84.972,85.0516,14473.0
2025-05-22 11:25:00,85.48,85.52,85.4,85.4,51464.0,85.0516,85.0914,84.972,84.972,51464.0
2025-05-22 11:30:00,85.4,85.49,85.4,85.48,49798.0,84.972,85.0616,84.972,85.0516,49798.0
2025-05-22 11:35:00,85.49,85.65,85.49,85.59,31697.0,85.0616,85.2208,85.0616,85.1611,31697.0
2025-05-22 11:40:00,85.59,85.63,85.56,85.58,13510.0,85.1611,85.2009,85.1312,85.1511,13510.0
2025-05-22 11:45:00,85.57,85.6,85.53,85.55,69184.0,85.1412,85.171,85.1014,85.1213,69184.0
2025-05-22 11:50:00,85.54,85.6,85.53,85.59,62136.0,85.1113,85.171,85.1014,85.1611,62136.0
2025-05-22 11:55:00,85.59,85.61,85.55,85.6,47967.0,85.1611,85.181,85.1213,85.171,47967.0
2025-05-22 12:00:00,85.61,85.71,85.6,85.7,33025.0,85.181,85.2805,85.171,85.2705,33025.0
2025-05-22 12:05:00,85.7,85.7,85.6,85.7,29410.0,85.2705,85.2705,85.171,85.2705,29410.0
2025-05-22 12:10:00,85.7,85.77,85.69,85.75,19916.0,85.2705,85.3402,85.2606,85.3203,19916.0
2025-05-22 12:15:00,85.75,85.83,85.71,85.72,31106.0,85.3203,85.3999,85.2805,85.2904,31106.0
2025-05-22 12:20:00,85.72,85.76,85.68,85.7,21078.0,85.2904,85.3302,85.2506,85.2705,21078.0
2025-05-22 12:25:00,85.69,85.73,85.67,85.67,17287.0,85.2606,85.3004,85.2407,85.2407,17287.0
2025-05-22 12:30:00,85.68,85.69,85.59,85.63,29662.0,85.2506,85.2606,85.1611,85.2009,29662.0
2025-05-22 12:35:00,85.63,85.66,85.58,85.61,12243.0,85.2009,85.2307,85.1511,85.181,12243.0
2025-05-22 12:40:00,85.61,85.66,85.59,85.61,13872.0,85.181,85.2307,85.1611,85.181,13872.0
2025-05-22 12:45:00,85.61,85.65,85.56,85.56,26651.0,85.181,85.2208,85.1312,85.1312,26651.0
2025-05-22 12:50:00,85.56,85.59,85.55,85.58,14638.0,85.1312,85.1611,85.1213,85.1511,14638.0
2025-05-22 12:55:00,85.58,85.58,85.47,85.48,20777.0,85.1511,85.1511,85.0417,85.0516,20777.0
2025-05-22 13:00:00,85.48,85.52,85.44,85.46,18013.0,85.0516,85.0914,85.0118,85.0317,18013.0
2025-05-22 13:05:00,85.45,85.5,85.44,85.49,15642.0,85.0218,85.0715,85.0118,85.0616,15642.0
2025-05-22 13:10:00,85.48,85.57,85.48,85.53,14709.0,85.0516,85.1412,85.0516,85.1014,14709.0
2025-05-22 13:15:00,85.53,85.68,85.53,85.66,24344.0,85.1014,85.2506,85.1014,85.2307,24344.0
2025-05-22 13:20:00,85.67,85.76,85.67,85.76,31657.0,85.2407,85.3302,85.2407,85.3302,31657.0
2025-05-22 13:25:00,85.76,85.82,85.75,85.79,28225.0,85.3302,85.3899,85.3203,85.3601,28225.0
2025-05-22 13:30:00,85.79,85.86,85.76,85.86,34669.0,85.3601,85.4297,85.3302,85.4297,34669.0
2025-05-22 13:35:00,85.86,85.88,85.81,85.86,18452.0,85.4297,85.4496,85.38,85.4297,18452.0
2025-05-22 13:40:00,85.87,85.9,85.85,85.9,23397.0,85.4397,85.4695,85.4198,85.4695,23397.0
2025-05-22 13:45:00,85.92,85.93,85.86,85.9,22852.0,85.4894,85.4994,85.4297,85.4695,22852.0
2025-05-22 13:50:00,85.9,85.91,85.86,85.89,21665.0,85.4695,85.4795,85.4297,85.4596,21665.0
2025-05-22 13:55:00,85.89,85.97,85.88,85.91,20256.0,85.4596,85.5392,85.4496,85.4795,20256.0
2025-05-22 14:00:00,85.91,85.95,85.89,85.91,21962.0,85.4795,85.5193,85.4596,85.4795,21962.0
2025-05-22 14:05:00,85.92,85.96,85.88,85.94,26230.0,85.4894,85.5292,85.4496,85.5093,26230.0
2025-05-22 14:10:00,85.94,85.99,85.89,85.98,24845.0,85.5093,85.5591,85.4596,85.5491,24845.0
2025-05-22 14:15:00,85.98,86.04,85.97,86.03,30217.0,85.5491,85.6088,85.5392,85.5989,30217.0
2025-05-22 14:20:00,86.03,86.1,86.0,86.09,30633.0,85.5989,85.6685,85.569,85.6586,30633.0
2025-05-22 14:25:00,86.09,86.1,86.03,86.04,24622.0,85.6586,85.6685,85.5989,85.6088,24622.0
2025-05-22 14:30:00,86.03,86.06,86.01,86.04,30714.0,85.5989,85.6287,85.579,85.6088,30714.0
2025-05-22 14:35:00,86.05,86.06,85.97,85.99,22776.0,85.6188,85.6287,85.5392,85.5591,22776.0
2025-05-22 14:40:00,85.98,86.0,85.96,85.98,28949.0,85.5491,85.569,85.5292,85.5491,28949.0
2025-05-22 14:45:00,85.97,86.02,85.95,85.96,22527.0,85.5392,85.5889,85.5193,85.5292,22527.0
2025-05-22 14:50:00,85.96,86.04,85.95,86.01,29082.0,85.5292,85.6088,85.5193,85.579,29082.0
2025-05-22 14:55:00,86.02,86.08,86.01,86.06,31558.0,85.5889,85.6486,85.579,85.6287,31558.0
2025-05-22 15:00:00,86.06,86.12,86.05,86.09,46791.0,85.6287,85.6884,85.6188,85.6586,46791.0
2025-05-22 15:05:00,86.08,86.11,86.06,86.06,19212.0,85.6486,85.6785,85.6287,85.6287,19212.0
2025-05-22 15:10:00,86.06,86.14,86.06,86.13,28368.0,85.6287,85.7083,85.6287,85.6984,28368.0
2025-05-22 15:15:00,86.13,86.15,86.11,86.12,26997.0,85.6984,85.7183,85.6785,85.6884,26997.0
2025-05-22 15:20:00,86.13,86.18,86.12,86.16,49626.0,85.6984,85.7481,85.6884,85.7282,49626.0
2025-05-22 15:25:00,86.16,86.23,86.15,86.22,23438.0,85.7282,85.7979,85.7183,85.7879,23438.0
2025-05-22 15:30:00,86.22,86.24,86.16,86.19,39260.0,85.7879,85.8078,85.7282,85.7581,39260.0
2025-05-22 15:35:00,86.19,86.19,86.14,86.16,46183.0,85.7581,85.7581,85.7083,85.7282,46183.0
2025-05-22 15:40:00,86.16,86.17,86.04,86.04,57967.0,85.7282,85.7382,85.6088,85.6088,57967.0
2025-05-22 15:45:00,86.04,86.06,85.98,86.03,68610.0,85.6088,85.6287,85.5491,85.5989,68610.0
2025-05-22 15:50:00,86.03,86.1,85.94,85.95,204663.0,85.5989,85.6685,85.5093,85.5193,204663.0
2025-05-22 15:55:00,85.95,85.97,85.78,85.9,315667.0,85.5193,85.5392,85.3501,85.4695,315667.0
2025-05-23 09:30:00,85.11,85.38,85.06,85.25,96695.0,84.6835,84.9521,84.6337,84.8228,96695.0
2025-05-23 09:35:00,85.24,85.28,85.15,85.16,79941.0,84.8128,84.8526,84.7233,84.7332,79941.0
2025-05-23 09:40:00,85.17,85.25,85.09,85.23,64122.0,84.7432,84.8228,84.6636,84.8029,64122.0
2025-05-23 09:45:00,85.23,85.29,85.15,85.27,61066.0,84.8029,84.8626,84.7233,84.8427,61066.0
2025-05-23 09:50:00,85.28,85.38,85.23,85.28,96336.0,84.8526,84.9521,84.8029,84.8526,96336.0
2025-05-23 09:55:00,85.27,85.32,85.23,85.25,32526.0,84.8427,84.8924,84.8029,84.8228,32526.0
2025-05-23 10:00:00,85.27,85.44,85.25,85.4,97229.0,84.8427,85.0118,84.8228,84.972,97229.0
2025-05-23 10:05:00,85.4,85.42,85.31,85.31,57916.0,84.972,84.9919,84.8825,84.8825,57916.0
2025-05-23 10:10:00,85.31,85.41,85.25,85.34,57140.0,84.8825,84.982,84.8228,84.9123,57140.0
2025-05-23 10:15:00,85.32,85.34,85.21,85.21,37978.0,84.8924,84.9123,84.783,84.783,37978.0
2025-05-23 10:20:00,85.2,85.31,85.16,85.31,26176.0,84.773,84.8825,84.7332,84.8825,26176.0
2025-05-23 10:25:00,85.31,85.32,85.22,85.24,23167.0,84.8825,84.8924,84.7929,84.8128,23167.0
2025-05-23 10:30:00,85.24,85.41,85.24,85.4,23646.0,84.8128,84.982,84.8128,84.972,23646.0
2025-05-23 10:35:00,85.4,85.41,85.31,85.37,26432.0,84.972,84.982,84.8825,84.9422,26432.0
2025-05-23 10:40:00,85.36,85.42,85.34,85.42,21360.0,84.9322,84.9919,84.9123,84.9919,21360.0
2025-05-23 10:45:00,85.42,85.46,85.34,85.34,40849.0,84.9919,85.0317,84.9123,84.9123,40849.0
2025-05-23 10:50:00,85.34,85.35,85.19,85.21,28364.0,84.9123,84.9223,84.7631,84.783,28364.0
2025-05-23 10:55:00,85.21,85.24,85.17,85.19,23088.0,84.783,84.8128,84.7432,84.7631,23088.0
2025-05-23 11:00:00,85.19,85.35,85.19,85.31,46383.0,84.7631,84.9223,84.7631,84.8825,46383.0
2025-05-23 11:05:00,85.31,85.36,85.25,85.33,27610.0,84.8825,84.9322,84.8228,84.9024,27610.0
2025-05-23 11:10:00,85.34,85.35,85.25,85.28,29813.0,84.9123,84.9223,84.8228,84.8526,29813.0
2025-05-23 11:15:00,85.28,85.39,85.24,85.38,31677.0,84.8526,84.9621,84.8128,84.9521,31677.0
2025-05-23 11:20:00,85.35,85.46,85.35,85.42,14942.0,84.9223,85.0317,84.9223,84.9919,14942.0
2025-05-23 11:25:00,85.43,85.5,85.43,85.5,14674.0,85.0019,85.0715,85.0019,85.0715,14674.0
2025-05-23 11:30:00,85.49,85.6,85.49,85.59,15896.0,85.0616,85.171,85.0616,85.1611,15896.0
2025-05-23 11:35:00,85.58,85.66,85.54,85.55,37787.0,85.1511,85.2307,85.1113,85.1213,37787.0
2025-05-23 11:40:00,85.56,85.59,85.54,85.57,13419.0,85.1312,85.1611,85.1113,85.1412,13419.0
2025-05-23 11:45:00,85.58,85.6,85.53,85.59,19126.0,85.1511,85.171,85.1014,85.1611,19126.0
2025-05-23 11:50:00,85.59,85.61,85.44,85.46,29851.0,85.1611,85.181,85.0118,85.0317,29851.0
2025-05-23 11:55:00,85.46,85.47,85.41,85.41,17272.0,85.0317,85.0417,84.982,84.982,17272.0
2025-05-23 12:00:00,85.41,85.52,85.4,85.41,60319.0,84.982,85.0914,84.972,84.982,60319.0
2025-05-23 12:05:00,85.4,85.42,85.34,85.36,78958.0,84.972,84.9919,84.9123,84.9322,78958.0
2025-05-23 12:10:00,85.36,85.39,85.32,85.34,26833.0,84.9322,84.9621,84.8924,84.9123,26833.0
2025-05-23 12:15:00,85.34,85.37,85.31,85.33,40557.0,84.9123,84.9422,84.8825,84.9024,40557.0
2025-05-23 12:20:00,85.34,85.46,85.33,85.46,15649.0,84.9123,85.0317,84.9024,85.0317,15649.0
2025-05-23 12:25:00,85.46,85.5,85.46,85.47,10549.0,85.0317,85.0715,85.0317,85.0417,10549.0
2025-05-23 12:30:00,85.46,85.46,85.38,85.4,15239.0,85.0317,85.0317,84.9521,84.972,15239.0
2025-05-23 12:35:00,85.4,85.52,85.39,85.52,27689.0,84.972,85.0914,84.9621,85.0914,27689.0
2025-05-23 12:40:00,85.52,85.53,85.48,85.53,15412.0,85.0914,85.1014,85.0516,85.1014,15412.0
2025-05-23 12:45:00,85.53,85.57,85.5,85.56,14683.0,85.1014,85.1412,85.0715,85.1312,14683.0
2025-05-23 12:50:00,85.57,85.61,85.52,85.61,12769.0,85.1412,85.181,85.0914,85.181,12769.0
2025-05-23 12:55:00,85.6,85.62,85.52,85.56,21890.0,85.171,85.1909,85.0914,85.1312,21890.0
2025-05-23 13:00:00,85.55,85.61,85.52,85.6,21050.0,85.1213,85.181,85.0914,85.171,21050.0
2025-05-23 13:05:00,85.6,85.66,85.6,85.64,23566.0,85.171,85.2307,85.171,85.2108,23566.0
2025-05-23 13:10:00,85.64,85.7,85.62,85.7,57049.0,85.2108,85.2705,85.1909,85.2705,57049.0
2025-05-23 13:15:00,85.69,85.81,85.69,85.78,33010.0,85.2606,85.38,85.2606,85.3501,33010.0
2025-05-23 13:20:00,85.78,85.8,85.73,85.76,36606.0,85.3501,85.37,85.3004,85.3302,36606.0
2025-05-23 13:25:00,85.76,85.78,85.75,85.78,23531.0,85.3302,85.3501,85.3203,85.3501,23531.0
2025-05-23 13:30:00,85.77,85.78,85.74,85.76,19360.0,85.3402,85.3501,85.3103,85.3302,19360.0
2025-05-23 13:35:00,85.75,85.78,85.71,85.76,13215.0,85.3203,85.3501,85.2805,85.3302,13215.0
2025-05-23 13:40:00,85.75,85.77,85.71,85.73,15798.0,85.3203,85.3402,85.2805,85.3004,15798.0
2025-05-23 13:45:00,85.73,85.79,85.73,85.77,14024.0,85.3004,85.3601,85.3004,85.3402,14024.0
2025-05-23 13:50:00,85.78,85.88,85.78,85.8,16849.0,85.3501,85.4496,85.3501,85.37,16849.0
2025-05-23 13:55:00,85.81,85.81,85.74,85.77,13579.0,85.38,85.38,85.3103,85.3402,13579.0
2025-05-23 14:00:00,85.76,85.83,85.76,85.82,17096.0,85.3302,85.3999,85.3302,85.3899,17096.0
2025-05-23 14:05:00,85.84,85.89,85.83,85.84,16913.0,85.4098,85.4596,85.3999,85.4098,16913.0
2025-05-23 14:10:00,85.84,85.89,85.81,85.89,17444.0,85.4098,85.4596,85.38,85.4596,17444.0
2025-05-23 14:15:00,85.9,85.92,85.82,85.85,46386.0,85.4695,85.4894,85.3899,85.4198,46386.0
2025-05-23 14:20:00,85.85,85.85,85.72,85.79,88765.0,85.4198,85.4198,85.2904,85.3601,88765.0
2025-05-23 14:25:00,85.8,85.85,85.77,85.81,28325.0,85.37,85.4198,85.3402,85.38,28325.0
2025-05-23 14:30:00,85.82,85.88,85.82,85.86,36270.0,85.3899,85.4496,85.3899,85.4297,36270.0
2025-05-23 14:35:00,85.87,85.93,85.85,85.85,18662.0,85.4397,85.4994,85.4198,85.4198,18662.0
2025-05-23 14:40:00,85.85,85.88,85.84,85.85,12399.0,85.4198,85.4496,85.4098,85.4198,12399.0
2025-05-23 14:45:00,85.85,85.91,85.81,85.91,23418.0,85.4198,85.4795,85.38,85.4795,23418.0
2025-05-23 14:50:00,85.9,85.94,85.88,85.91,12392.0,85.4695,85.5093,85.4496,85.4795,12392.0
2025-05-23 14:55:00,85.93,85.94,85.88,85.91,20153.0,85.4994,85.5093,85.4496,85.4795,20153.0
2025-05-23 15:00:00,85.91,85.91,85.86,85.89,24034.0,85.4795,85.4795,85.4297,85.4596,24034.0
2025-05-23 15:05:00,85.9,85.97,85.89,85.96,16813.0,85.4695,85.5392,85.4596,85.5292,16813.0
2025-05-23 15:10:00,85.95,86.01,85.95,85.99,21201.0,85.5193,85.579,85.5193,85.5591,21201.0
2025-05-23 15:15:00,85.98,85.98,85.9,85.91,31766.0,85.5491,85.5491,85.4695,85.4795,31766.0
2025-05-23 15:20:00,85.91,85.91,85.82,85.87,19860.0,85.4795,85.4795,85.3899,85.4397,19860.0
2025-05-23 15:25:00,85.87,85.87,85.8,85.83,45618.0,85.4397,85.4397,85.37,85.3999,45618.0
2025-05-23 15:30:00,85.83,85.87,85.75,85.79,89990.0,85.3999,85.4397,85.3203,85.3601,89990.0
2025-05-23 15:35:00,85.79,85.83,85.72,85.83,77677.0,85.3601,85.3999,85.2904,85.3999,77677.0
2025-05-23 15:40:00,85.82,85.87,85.79,85.84,80819.0,85.3899,85.4397,85.3601,85.4098,80819.0
2025-05-23 15:45:00,85.84,85.87,85.78,85.8,52190.0,85.4098,85.4397,85.3501,85.37,52190.0
2025-05-23 15:50:00,85.8,85.82,85.6,85.63,118684.0,85.37,85.3899,85.171,85.2009,118684.0
2025-05-23 15:55:00,85.62,85.78,85.57,85.69,294828.0,85.1909,85.3501,85.1412,85.2606,294828.0
2025-05-27 09:30:00,86.56,86.59,86.29,86.43,95722.0,86.1262,86.1561,85.8576,85.9969,95722.0
2025-05-27 09:35:00,86.42,86.55,86.31,86.5,81014.0,85.9869,86.1163,85.8775,86.0665,81014.0
2025-05-27 09:40:00,86.5,86.69,86.48,86.59,54637.0,86.0665,86.2556,86.0466,86.1561,54637.0
2025-05-27 09:45:00,86.61,86.67,86.53,86.54,46829.0,86.176,86.2357,86.0964,86.1063,46829.0
2025-05-27 09:50:00,86.54,86.58,86.45,86.52,48036.0,86.1063,86.1461,86.0168,86.0864,48036.0
2025-05-27 09:55:00,86.53,86.56,86.44,86.44,30097.0,86.0964,86.1262,86.0068,86.0068,30097.0
2025-05-27 10:00:00,86.44,86.55,86.44,86.53,54162.0,86.0068,86.1163,86.0068,86.0964,54162.0
2025-05-27 10:05:00,86.53,86.58,86.48,86.52,22021.0,86.0964,86.1461,86.0466,86.0864,22021.0
2025-05-27 10:10:00,86.52,86.55,86.43,86.54,29250.0,86.0864,86.1163,85.9969,86.1063,29250.0
2025-05-27 10:15:00,86.55,86.7,86.55,86.69,30619.0,86.1163,86.2655,86.1163,86.2556,30619.0
2025-05-27 10:20:00,86.69,86.82,86.69,86.76,38272.0,86.2556,86.3849,86.2556,86.3252,38272.0
2025-05-27 10:25:00,86.75,86.79,86.62,86.63,42856.0,86.3153,86.3551,86.1859,86.1959,42856.0
2025-05-27 10:30:00,86.63,86.74,86.63,86.74,60161.0,86.1959,86.3053,86.1959,86.3053,60161.0
2025-05-27 10:35:00,86.73,86.78,86.71,86.75,39839.0,86.2954,86.3451,86.2755,86.3153,39839.0
2025-05-27 10:40:00,86.74,86.78,86.68,86.78,44971.0,86.3053,86.3451,86.2456,86.3451,44971.0
2025-05-27 10:45:00,86.78,86.85,86.76,86.83,26505.0,86.3451,86.4148,86.3252,86.3949,26505.0
2025-05-27 10:50:00,86.83,86.86,86.8,86.81,38752.0,86.3949,86.4247,86.365,86.375,38752.0
2025-05-27 10:55:00,86.8,86.86,86.79,86.8,31567.0,86.365,86.4247,86.3551,86.365,31567.0
2025-05-27 11:00:00,86.81,86.87,86.8,86.87,27044.0,86.375,86.4347,86.365,86.4347,27044.0
2025-05-27 11:05:00,86.87,86.88,86.84,86.85,20640.0,86.4347,86.4446,86.4048,86.4148,20640.0
2025-05-27 11:10:00,86.84,86.84,86.77,86.81,22727.0,86.4048,86.4048,86.3352,86.375,22727.0
2025-05-27 11:15:00,86.81,86.84,86.79,86.81,20094.0,86.375,86.4048,86.3551,86.375,20094.0
2025-05-27 11:20:00,86.82,86.84,86.74,86.78,14090.0,86.3849,86.4048,86.3053,86.3451,14090.0
2025-05-27 11:25:00,86.78,86.89,86.77,86.85,23881.0,86.3451,86.4546,86.3352,86.4148,23881.0
2025-05-27 11:30:00,86.85,86.85,86.78,86.81,23399.0,86.4148,86.4148,86.3451,86.375,23399.0
2025-05-27 11:35:00,86.81,86.9,86.8,86.88,18135.0,86.375,86.4645,86.365,86.4446,18135.0
2025-05-27 11:40:00,86.87,86.95,86.86,86.94,19068.0,86.4347,86.5143,86.4247,86.5043,19068.0
2025-05-27 11:45:00,86.94,86.94,86.86,86.86,21177.0,86.5043,86.5043,86.4247,86.4247,21177.0
2025-05-27 11:50:00,86.86,86.88,86.84,86.87,14668.0,86.4247,86.4446,86.4048,86.4347,14668.0
2025-05-27 11:55:00,86.87,86.9,86.85,86.87,44961.0,86.4347,86.4645,86.4148,86.4347,44961.0
2025-05-27 12:00:00,86.87,86.98,86.86,86.96,52107.0,86.4347,86.5441,86.4247,86.5242,52107.0
2025-05-27 12:05:00,86.96,86.99,86.93,86.98,13892.0,86.5242,86.5541,86.4944,86.5441,13892.0
2025-05-27 12:10:00,86.98,86.99,86.93,86.93,13660.0,86.5441,86.5541,86.4944,86.4944,13660.0
2025-05-27 12:15:00,86.92,86.93,86.88,86.92,21095.0,86.4844,86.4944,86.4446,86.4844,21095.0
2025-05-27 12:20:00,86.92,86.99,86.92,86.97,13012.0,86.4844,86.5541,86.4844,86.5342,13012.0
2025-05-27 12:25:00,86.98,87.0,86.95,86.97,14517.0,86.5441,86.564,86.5143,86.5342,14517.0
2025-05-27 12:30:00,86.97,87.0,86.96,86.99,31119.0,86.5342,86.564,86.5242,86.5541,31119.0
2025-05-27 12:35:00,86.99,87.12,86.97,87.11,50040.0,86.5541,86.6834,86.5342,86.6735,50040.0
2025-05-27 12:40:00,87.11,87.12,87.04,87.06,26066.0,86.6735,86.6834,86.6038,86.6237,26066.0
2025-05-27 12:45:00,87.06,87.09,86.99,87.01,57349.0,86.6237,86.6536,86.5541,86.574,57349.0
2025-05-27 12:50:00,87.01,87.07,87.01,87.04,24949.0,86.574,86.6337,86.574,86.6038,24949.0
2025-05-27 12:55:00,87.05,87.09,87.01,87.05,45976.0,86.6138,86.6536,86.574,86.6138,45976.0
2025-05-27 13:00:00,87.06,87.1,87.05,87.09,9020.0,86.6237,86.6635,86.6138,86.6536,9020.0
2025-05-27 13:05:00,87.09,87.1,87.05,87.06,7321.0,86.6536,86.6635,86.6138,86.6237,7321.0
2025-05-27 13:10:00,87.07,87.08,87.03,87.05,5837.0,86.6337,86.6436,86.5939,86.6138,5837.0
2025-05-27 13:15:00,87.05,87.06,87.0,87.04,19258.0,86.6138,86.6237,86.564,86.6038,19258.0
2025-05-27 13:20:00,87.07,87.09,87.07,87.09,11663.0,86.6337,86.6536,86.6337,86.6536,11663.0
2025-05-27 13:25:00,87.09,87.1,87.03,87.04,18840.0,86.6536,86.6635,86.5939,86.6038,18840.0
2025-05-27 13:30:00,87.02,87.06,87.0,87.04,20608.0,86.5839,86.6237,86.564,86.6038,20608.0
2025-05-27 13:35:00,87.04,87.04,86.98,87.01,9520.0,86.6038,86.6038,86.5441,86.574,9520.0
2025-05-27 13:40:00,87.02,87.05,87.01,87.03,8931.0,86.5839,86.6138,86.574,86.5939,8931.0
2025-05-27 13:45:00,87.04,87.09,87.03,87.09,12594.0,86.6038,86.6536,86.5939,86.6536,12594.0
2025-05-27 13:50:00,87.09,87.12,87.07,87.07,13644.0,86.6536,86.6834,86.6337,86.6337,13644.0
2025-05-27 13:55:00,87.07,87.16,87.07,87.16,24238.0,86.6337,86.7232,86.6337,86.7232,24238.0
2025-05-27 14:00:00,87.15,87.18,87.14,87.14,22968.0,86.7133,86.7431,86.7033,86.7033,22968.0
2025-05-27 14:05:00,87.14,87.16,87.12,87.12,8492.0,86.7033,86.7232,86.6834,86.6834,8492.0
2025-05-27 14:10:00,87.11,87.17,87.09,87.17,20178.0,86.6735,86.7332,86.6536,86.7332,20178.0
2025-05-27 14:15:00,87.17,87.17,87.11,87.11,22379.0,86.7332,86.7332,86.6735,86.6735,22379.0
2025-05-27 14:20:00,87.1,87.13,87.09,87.13,13532.0,86.6635,86.6934,86.6536,86.6934,13532.0
2025-05-27 14:25:00,87.13,87.16,87.1,87.1,17568.0,86.6934,86.7232,86.6635,86.6635,17568.0
2025-05-27 14:30:00,87.11,87.15,87.09,87.14,24306.0,86.6735,86.7133,86.6536,86.7033,24306.0
2025-05-27 14:35:00,87.14,87.15,87.12,87.14,19600.0,86.7033,86.7133,86.6834,86.7033,19600.0
2025-05-27 14:40:00,87.14,87.16,87.1,87.1,17281.0,86.7033,86.7232,86.6635,86.6635,17281.0
2025-05-27 14:45:00,87.1,87.14,87.1,87.12,12307.0,86.6635,86.7033,86.6635,86.6834,12307.0
2025-05-27 14:50:00,87.12,87.12,87.09,87.09,11993.0,86.6834,86.6834,86.6536,86.6536,11993.0
2025-05-27 14:55:00,87.09,87.1,87.05,87.05,24561.0,86.6536,86.6635,86.6138,86.6138,24561.0
2025-05-27 15:00:00,87.05,87.12,87.03,87.09,33963.0,86.6138,86.6834,86.5939,86.6536,33963.0
2025-05-27 15:05:00,87.09,87.12,87.08,87.08,13809.0,86.6536,86.6834,86.6436,86.6436,13809.0
2025-05-27 15:10:00,87.08,87.09,87.04,87.06,21658.0,86.6436,86.6536,86.6038,86.6237,21658.0
2025-05-27 15:15:00,87.06,87.09,87.05,87.09,33839.0,86.6237,86.6536,86.6138,86.6536,33839.0
2025-05-27 15:20:00,87.09,87.12,87.08,87.11,26391.0,86.6536,86.6834,86.6436,86.6735,26391.0
2025-05-27 15:25:00,87.11,87.14,87.09,87.09,23341.0,86.6735,86.7033,86.6536,86.6536,23341.0
2025-05-27 15:30:00,87.09,87.1,87.06,87.1,39587.0,86.6536,86.6635,86.6237,86.6635,39587.0
2025-05-27 15:35:00,87.1,87.12,87.06,87.12,44821.0,86.6635,86.6834,86.6237,86.6834,44821.0
2025-05-27 15:40:00,87.12,87.16,87.1,87.12,58289.0,86.6834,86.7232,86.6635,86.6834,58289.0
2025-05-27 15:45:00,87.11,87.13,87.07,87.08,57563.0,86.6735,86.6934,86.6337,86.6436,57563.0
2025-05-27 15:50:00,87.08,87.15,87.05,87.11,219824.0,86.6436,86.7133,86.6138,86.6735,219824.0
2025-05-27 15:55:00,87.11,87.22,87.1,87.2,359547.0,86.6735,86.7829,86.6635,86.763,359547.0
2025-05-28 09:30:00,87.1,87.11,86.9,86.91,80319.0,86.6635,86.6735,86.4645,86.4745,80319.0
2025-05-28 09:35:00,86.91,86.93,86.81,86.87,51759.0,86.4745,86.4944,86.375,86.4347,51759.0
2025-05-28 09:40:00,86.86,86.87,86.7,86.71,57241.0,86.4247,86.4347,86.2655,86.2755,57241.0
2025-05-28 09:45:00,86.71,86.79,86.66,86.69,57023.0,86.2755,86.3551,86.2257,86.2556,57023.0
2025-05-28 09:50:00,86.69,86.71,86.63,86.67,53424.0,86.2556,86.2755,86.1959,86.2357,53424.0
2025-05-28 09:55:00,86.68,86.8,86.68,86.79,22018.0,86.2456,86.365,86.2456,86.3551,22018.0
2025-05-28 10:00:00,86.79,86.84,86.7,86.73,62906.0,86.3551,86.4048,86.2655,86.2954,62906.0
2025-05-28 10:05:00,86.74,86.82,86.72,86.72,45438.0,86.3053,86.3849,86.2854,86.2854,45438.0
2025-05-28 10:10:00,86.71,86.82,86.71,86.72,35872.0,86.2755,86.3849,86.2755,86.2854,35872.0
2025-05-28 10:15:00,86.72,86.76,86.67,86.76,25779.0,86.2854,86.3252,86.2357,86.3252,25779.0
2025-05-28 10:20:00,86.78,86.89,86.76,86.89,36192.0,86.3451,86.4546,86.3252,86.4546,36192.0
2025-05-28 10:25:00,86.88,86.91,86.8,86.81,45489.0,86.4446,86.4745,86.365,86.375,45489.0
2025-05-28 10:30:00,86.81,86.85,86.77,86.84,56364.0,86.375,86.4148,86.3352,86.4048,56364.0
2025-05-28 10:35:00,86.83,86.84,86.7,86.71,27936.0,86.3949,86.4048,86.2655,86.2755,27936.0
2025-05-28 10:40:00,86.72,86.81,86.71,86.75,41451.0,86.2854,86.375,86.2755,86.3153,41451.0
2025-05-28 10:45:00,86.76,86.76,86.66,86.67,28133.0,86.3252,86.3252,86.2257,86.2357,28133.0
2025-05-28 10:50:00,86.66,86.66,86.57,86.6,31620.0,86.2257,86.2257,86.1362,86.166,31620.0
2025-05-28 10:55:00,86.59,86.65,86.58,86.65,38265.0,86.1561,86.2158,86.1461,86.2158,38265.0
2025-05-28 11:00:00,86.65,86.76,86.64,86.76,43041.0,86.2158,86.3252,86.2058,86.3252,43041.0
2025-05-28 11:05:00,86.75,86.77,86.64,86.65,44514.0,86.3153,86.3352,86.2058,86.2158,44514.0
2025-05-28 11:10:00,86.65,86.65,86.58,86.59,38739.0,86.2158,86.2158,86.1461,86.1561,38739.0
2025-05-28 11:15:00,86.58,86.6,86.54,86.6,32986.0,86.1461,86.166,86.1063,86.166,32986.0
2025-05-28 11:20:00,86.61,86.62,86.51,86.53,48788.0,86.176,86.1859,86.0765,86.0964,48788.0
2025-05-28 11:25:00,86.52,86.52,86.4,86.41,33636.0,86.0864,86.0864,85.967,85.977,33636.0
2025-05-28 11:30:00,86.4,86.42,86.34,86.37,39064.0,85.967,85.9869,85.9073,85.9372,39064.0
2025-05-28 11:35:00,86.37,86.45,86.36,86.44,39019.0,85.9372,86.0168,85.9272,86.0068,39019.0
2025-05-28 11:40:00,86.43,86.46,86.37,86.37,48903.0,85.9969,86.0267,85.9372,85.9372,48903.0
2025-05-28 11:45:00,86.36,86.4,86.33,86.4,14227.0,85.9272,85.967,85.8974,85.967,14227.0
2025-05-28 11:50:00,86.42,86.47,86.41,86.47,27156.0,85.9869,86.0367,85.977,86.0367,27156.0
2025-05-28 11:55:00,86.47,86.47,86.36,86.38,44164.0,86.0367,86.0367,85.9272,85.9471,44164.0
2025-05-28 12:00:00,86.39,86.45,86.39,86.43,17582.0,85.9571,86.0168,85.9571,85.9969,17582.0
2025-05-28 12:05:00,86.44,86.48,86.41,86.47,22905.0,86.0068,86.0466,85.977,86.0367,22905.0
2025-05-28 12:10:00,86.46,86.46,86.37,86.4,23086.0,86.0267,86.0267,85.9372,85.967,23086.0
2025-05-28 12:15:00,86.39,86.44,86.39,86.42,16383.0,85.9571,86.0068,85.9571,85.9869,16383.0
2025-05-28 12:20:00,86.42,86.42,86.35,86.39,34440.0,85.9869,85.9869,85.9173,85.9571,34440.0
2025-05-28 12:25:00,86.4,86.46,86.4,86.43,25903.0,85.967,86.0267,85.967,85.9969,25903.0
2025-05-28 12:30:00,86.42,86.45,86.38,86.42,18969.0,85.9869,86.0168,85.9471,85.9869,18969.0
2025-05-28 12:35:00,86.42,86.53,86.42,86.52,11922.0,85.9869,86.0964,85.9869,86.0864,11922.0
2025-05-28 12:40:00,86.53,86.53,86.48,86.53,16903.0,86.0964,86.0964,86.0466,86.0964,16903.0
2025-05-28 12:45:00,86.52,86.55,86.5,86.51,14584.0,86.0864,86.1163,86.0665,86.0765,14584.0
2025-05-28 12:50:00,86.52,86.52,86.45,86.46,17874.0,86.0864,86.0864,86.0168,86.0267,17874.0
2025-05-28 12:55:00,86.46,86.51,86.45,86.49,19895.0,86.0267,86.0765,86.0168,86.0566,19895.0
2025-05-28 13:00:00,86.5,86.59,86.5,86.56,35839.0,86.0665,86.1561,86.0665,86.1262,35839.0
2025-05-28 13:05:00,86.56,86.58,86.54,86.55,14923.0,86.1262,86.1461,86.1063,86.1163,14923.0
2025-05-28 13:10:00,86.54,86.58,86.53,86.57,22222.0,86.1063,86.1461,86.0964,86.1362,22222.0
2025-05-28 13:15:00,86.58,86.63,86.58,86.59,27376.0,86.1461,86.1959,86.1461,86.1561,27376.0
2025-05-28 13:20:00,86.59,86.62,86.55,86.56,19983.0,86.1561,86.1859,86.1163,86.1262,19983.0
2025-05-28 13:25:00,86.56,86.57,86.48,86.51,28584.0,86.1262,86.1362,86.0466,86.0765,28584.0
2025-05-28 13:30:00,86.52,86.53,86.47,86.48,16116.0,86.0864,86.0964,86.0367,86.0466,16116.0
2025-05-28 13:35:00,86.47,86.48,86.41,86.45,22965.0,86.0367,86.0466,85.977,86.0168,22965.0
2025-05-28 13:40:00,86.44,86.45,86.38,86.42,26480.0,86.0068,86.0168,85.9471,85.9869,26480.0
2025-05-28 13:45:00,86.41,86.43,86.38,86.39,16832.0,85.977,85.9969,85.9471,85.9571,16832.0
2025-05-28 13:50:00,86.39,86.42,86.36,86.39,20329.0,85.9571,85.9869,85.9272,85.9571,20329.0
2025-05-28 13:55:00,86.4,86.41,86.36,86.37,21264.0,85.967,85.977,85.9272,85.9372,21264.0
2025-05-28 14:00:00,86.38,86.43,86.37,86.42,22163.0,85.9471,85.9969,85.9372,85.9869,22163.0
2025-05-28 14:05:00,86.42,86.42,86.38,86.38,19488.0,85.9869,85.9869,85.9471,85.9471,19488.0
2025-05-28 14:10:00,86.37,86.43,86.37,86.41,26372.0,85.9372,85.9969,85.9372,85.977,26372.0
2025-05-28 14:15:00,86.41,86.41,86.33,86.33,22112.0,85.977,85.977,85.8974,85.8974,22112.0
2025-05-28 14:20:00,86.33,86.34,86.29,86.33,56461.0,85.8974,85.9073,85.8576,85.8974,56461.0
2025-05-28 14:25:00,86.33,86.35,86.29,86.32,15196.0,85.8974,85.9173,85.8576,85.8874,15196.0
2025-05-28 14:30:00,86.34,86.37,86.32,86.32,25933.0,85.9073,85.9372,85.8874,85.8874,25933.0
2025-05-28 14:35:00,86.33,86.36,86.3,86.3,13191.0,85.8974,85.9272,85.8675,85.8675,13191.0
2025-05-28 14:40:00,86.31,86.32,86.29,86.3,13109.0,85.8775,85.8874,85.8576,85.8675,13109.0
2025-05-28 14:45:00,86.3,86.33,86.29,86.32,16363.0,85.8675,85.8974,85.8576,85.8874,16363.0
2025-05-28 14:50:00,86.31,86.32,86.01,86.12,208745.0,85.8775,85.8874,85.579,85.6884,208745.0
2025-05-28 14:55:00,86.1,86.26,86.09,86.23,61187.0,85.6685,85.8277,85.6586,85.7979,61187.0
2025-05-28 15:00:00,86.23,86.29,86.22,86.28,104386.0,85.7979,85.8576,85.7879,85.8476,104386.0
2025-05-28 15:05:00,86.28,86.38,86.27,86.34,100244.0,85.8476,85.9471,85.8377,85.9073,100244.0
2025-05-28 15:10:00,86.34,86.39,86.25,86.3,198352.0,85.9073,85.9571,85.8178,85.8675,198352.0
2025-05-28 15:15:00,86.3,86.31,86.22,86.29,132989.0,85.8675,85.8775,85.7879,85.8576,132989.0
2025-05-28 15:20:00,86.29,86.3,86.23,86.26,94763.0,85.8576,85.8675,85.7979,85.8277,94763.0
2025-05-28 15:25:00,86.26,86.28,86.17,86.19,123547.0,85.8277,85.8476,85.7382,85.7581,123547.0
2025-05-28 15:30:00,86.19,86.22,86.16,86.17,147822.0,85.7581,85.7879,85.7282,85.7382,147822.0
2025-05-28 15:35:00,86.18,86.19,86.14,86.17,145388.0,85.7481,85.7581,85.7083,85.7382,145388.0
2025-05-28 15:40:00,86.17,86.2,86.14,86.19,136583.0,85.7382,85.768,85.7083,85.7581,136583.0
2025-05-28 15:45:00,86.19,86.19,86.11,86.14,165004.0,85.7581,85.7581,85.6785,85.7083,165004.0
2025-05-28 15:50:00,86.13,86.14,85.96,85.98,344071.0,85.6984,85.7083,85.5292,85.5491,344071.0
2025-05-28 15:55:00,85.97,86.06,85.93,86.03,648192.0,85.5392,85.6287,85.4994,85.5989,648192.0
2025-05-29 09:30:00,86.45,86.48,86.19,86.22,60477.0,86.0168,86.0466,85.7581,85.7879,60477.0
2025-05-29 09:35:00,86.23,86.41,86.19,86.34,87176.0,85.7979,85.977,85.7581,85.9073,87176.0
2025-05-29 09:40:00,86.33,86.36,86.14,86.14,74991.0,85.8974,85.9272,85.7083,85.7083,74991.0
2025-05-29 09:45:00,86.14,86.27,86.14,86.22,120506.0,85.7083,85.8377,85.7083,85.7879,120506.0
2025-05-29 09:50:00,86.22,86.41,86.17,86.41,40950.0,85.7879,85.977,85.7382,85.977,40950.0
2025-05-29 09:55:00,86.41,86.41,86.07,86.14,55224.0,85.977,85.977,85.6387,85.7083,55224.0
2025-05-29 10:00:00,86.15,86.23,86.12,86.13,55573.0,85.7183,85.7979,85.6884,85.6984,55573.0
2025-05-29 10:05:00,86.12,86.12,85.94,85.97,107008.0,85.6884,85.6884,85.5093,85.5392,107008.0
2025-05-29 10:10:00,85.98,86.09,85.96,86.09,68492.0,85.5491,85.6586,85.5292,85.6586,68492.0
2025-05-29 10:15:00,86.09,86.11,85.93,85.93,40906.0,85.6586,85.6785,85.4994,85.4994,40906.0
2025-05-29 10:20:00,85.92,86.0,85.9,86.0,47263.0,85.4894,85.569,85.4695,85.569,47263.0
2025-05-29 10:25:00,86.0,86.05,85.97,86.0,43224.0,85.569,85.6188,85.5392,85.569,43224.0
2025-05-29 10:30:00,86.0,86.02,85.82,85.83,57994.0,85.569,85.5889,85.3899,85.3999,57994.0
2025-05-29 10:35:00,85.83,85.97,85.82,85.93,39111.0,85.3999,85.5392,85.3899,85.4994,39111.0
2025-05-29 10:40:00,85.92,85.93,85.79,85.89,46693.0,85.4894,85.4994,85.3601,85.4596,46693.0
2025-05-29 10:45:00,85.88,85.94,85.85,85.89,45228.0,85.4496,85.5093,85.4198,85.4596,45228.0
2025-05-29 10:50:00,85.89,85.98,85.84,85.95,26468.0,85.4596,85.5491,85.4098,85.5193,26468.0
2025-05-29 10:55:00,85.95,86.06,85.93,86.05,32854.0,85.5193,85.6287,85.4994,85.6188,32854.0
2025-05-29 11:00:00,86.05,86.09,85.95,85.98,80543.0,85.6188,85.6586,85.5193,85.5491,80543.0
2025-05-29 11:05:00,85.98,86.03,85.96,86.02,49821.0,85.5491,85.5989,85.5292,85.5889,49821.0
2025-05-29 11:10:00,85.99,86.08,85.98,85.99,53213.0,85.5591,85.6486,85.5491,85.5591,53213.0
2025-05-29 11:15:00,85.98,86.04,85.97,85.98,41703.0,85.5491,85.6088,85.5392,85.5491,41703.0
2025-05-29 11:20:00,85.98,86.07,85.96,86.06,47671.0,85.5491,85.6387,85.5292,85.6287,47671.0
2025-05-29 11:25:00,86.06,86.14,86.06,86.13,29851.0,85.6287,85.7083,85.6287,85.6984,29851.0
2025-05-29 11:30:00,86.13,86.14,85.87,85.91,55292.0,85.6984,85.7083,85.4397,85.4795,55292.0
2025-05-29 11:35:00,85.91,85.98,85.86,85.86,38236.0,85.4795,85.5491,85.4297,85.4297,38236.0
2025-05-29 11:40:00,85.87,85.9,85.85,85.87,18683.0,85.4397,85.4695,85.4198,85.4397,18683.0
2025-05-29 11:45:00,85.86,85.89,85.79,85.79,65834.0,85.4297,85.4596,85.3601,85.3601,65834.0
2025-05-29 11:50:00,85.79,85.9,85.77,85.77,53152.0,85.3601,85.4695,85.3402,85.3402,53152.0
2025-05-29 11:55:00,85.78,85.83,85.51,85.58,109264.0,85.3501,85.3999,85.0815,85.1511,109264.0
2025-05-29 12:00:00,85.58,85.69,85.47,85.67,86109.0,85.1511,85.2606,85.0417,85.2407,86109.0
2025-05-29 12:05:00,85.69,85.72,85.66,85.68,37641.0,85.2606,85.2904,85.2307,85.2506,37641.0
2025-05-29 12:10:00,85.68,85.85,85.67,85.84,68425.0,85.2506,85.4198,85.2407,85.4098,68425.0
2025-05-29 12:15:00,85.84,85.93,85.84,85.93,31509.0,85.4098,85.4994,85.4098,85.4994,31509.0
2025-05-29 12:20:00,85.93,85.94,85.86,85.89,22792.0,85.4994,85.5093,85.4297,85.4596,22792.0
2025-05-29 12:25:00,85.88,85.93,85.84,85.9,32992.0,85.4496,85.4994,85.4098,85.4695,32992.0
2025-05-29 12:30:00,85.9,85.97,85.89,85.95,31073.0,85.4695,85.5392,85.4596,85.5193,31073.0
2025-05-29 12:35:00,85.95,85.97,85.9,85.93,58227.0,85.5193,85.5392,85.4695,85.4994,58227.0
2025-05-29 12:40:00,85.94,86.02,85.93,86.01,21164.0,85.5093,85.5889,85.4994,85.579,21164.0
2025-05-29 12:45:00,86.02,86.02,85.94,85.94,22604.0,85.5889,85.5889,85.5093,85.5093,22604.0
2025-05-29 12:50:00,85.94,86.01,85.93,86.01,23712.0,85.5093,85.579,85.4994,85.579,23712.0
2025-05-29 12:55:00,86.01,86.09,85.99,86.05,46012.0,85.579,85.6586,85.5591,85.6188,46012.0
2025-05-29 13:00:00,86.05,86.16,86.04,86.1,35446.0,85.6188,85.7282,85.6088,85.6685,35446.0
2025-05-29 13:05:00,86.1,86.13,86.06,86.06,19896.0,85.6685,85.6984,85.6287,85.6287,19896.0
2025-05-29 13:10:00,86.06,86.1,86.06,86.08,19176.0,85.6287,85.6685,85.6287,85.6486,19176.0
2025-05-29 13:15:00,86.08,86.08,86.0,86.02,28551.0,85.6486,85.6486,85.569,85.5889,28551.0
2025-05-29 13:20:00,86.03,86.11,86.01,86.06,32282.0,85.5989,85.6785,85.579,85.6287,32282.0
2025-05-29 13:25:00,86.06,86.08,85.98,85.99,34171.0,85.6287,85.6486,85.5491,85.5591,34171.0
2025-05-29 13:30:00,85.98,86.06,85.97,86.03,44439.0,85.5491,85.6287,85.5392,85.5989,44439.0
2025-05-29 13:35:00,86.04,86.1,86.04,86.09,41166.0,85.6088,85.6685,85.6088,85.6586,41166.0
2025-05-29 13:40:00,86.1,86.16,86.1,86.11,34770.0,85.6685,85.7282,85.6685,85.6785,34770.0
2025-05-29 13:45:00,86.11,86.14,86.07,86.08,23863.0,85.6785,85.7083,85.6387,85.6486,23863.0
2025-05-29 13:50:00,86.08,86.14,86.07,86.09,43686.0,85.6486,85.7083,85.6387,85.6586,43686.0
2025-05-29 13:55:00,86.09,86.12,86.06,86.07,29929.0,85.6586,85.6884,85.6287,85.6387,29929.0
2025-05-29 14:00:00,86.07,86.16,86.07,86.15,36262.0,85.6387,85.7282,85.6387,85.7183,36262.0
2025-05-29 14:05:00,86.15,86.19,86.12,86.14,30000.0,85.7183,85.7581,85.6884,85.7083,30000.0
2025-05-29 14:10:00,86.14,86.16,86.12,86.16,17410.0,85.7083,85.7282,85.6884,85.7282,17410.0
2025-05-29 14:15:00,86.15,86.16,86.05,86.05,29903.0,85.7183,85.7282,85.6188,85.6188,29903.0
2025-05-29 14:20:00,86.04,86.06,85.98,86.04,35805.0,85.6088,85.6287,85.5491,85.6088,35805.0
2025-05-29 14:25:00,86.04,86.08,86.01,86.05,22039.0,85.6088,85.6486,85.579,85.6188,22039.0
2025-05-29 14:30:00,86.06,86.18,86.06,86.16,31270.0,85.6287,85.7481,85.6287,85.7282,31270.0
2025-05-29 14:35:00,86.17,86.22,86.17,86.2,30495.0,85.7382,85.7879,85.7382,85.768,30495.0
2025-05-29 14:40:00,86.2,86.25,86.18,86.21,29278.0,85.768,85.8178,85.7481,85.778,29278.0
2025-05-29 14:45:00,86.22,86.28,86.21,86.25,24790.0,85.7879,85.8476,85.778,85.8178,24790.0
2025-05-29 14:50:00,86.25,86.28,86.24,86.25,19110.0,85.8178,85.8476,85.8078,85.8178,19110.0
2025-05-29 14:55:00,86.25,86.28,86.12,86.17,118692.0,85.8178,85.8476,85.6884,85.7382,118692.0
2025-05-29 15:00:00,86.17,86.26,86.16,86.23,46689.0,85.7382,85.8277,85.7282,85.7979,46689.0
2025-05-29 15:05:00,86.23,86.28,86.13,86.16,144905.0,85.7979,85.8476,85.6984,85.7282,144905.0
2025-05-29 15:10:00,86.17,86.2,86.14,86.16,38411.0,85.7382,85.768,85.7083,85.7282,38411.0
2025-05-29 15:15:00,86.15,86.22,86.14,86.22,61066.0,85.7183,85.7879,85.7083,85.7879,61066.0
2025-05-29 15:20:00,86.22,86.3,86.21,86.29,57072.0,85.7879,85.8675,85.778,85.8576,57072.0
2025-05-29 15:25:00,86.29,86.32,86.21,86.22,52345.0,85.8576,85.8874,85.778,85.7879,52345.0
2025-05-29 15:30:00,86.22,86.27,86.21,86.22,63812.0,85.7879,85.8377,85.778,85.7879,63812.0
2025-05-29 15:35:00,86.22,86.26,86.2,86.22,55961.0,85.7879,85.8277,85.768,85.7879,55961.0
2025-05-29 15:40:00,86.23,86.27,86.2,86.23,146005.0,85.7979,85.8377,85.768,85.7979,146005.0
2025-05-29 15:45:00,86.23,86.35,86.22,86.25,104725.0,85.7979,85.9173,85.7879,85.8178,104725.0
2025-05-29 15:50:00,86.25,86.3,86.15,86.19,171988.0,85.8178,85.8675,85.7183,85.7581,171988.0
2025-05-29 15:55:00,86.2,86.33,86.16,86.3,329552.0,85.768,85.8974,85.7282,85.8675,329552.0
2025-05-30 09:30:00,86.1,86.3,85.57,85.67,87922.0,85.6685,85.8675,85.1412,85.2407,87922.0
2025-05-30 09:35:00,85.66,85.89,85.63,85.81,79639.0,85.2307,85.4596,85.2009,85.38,79639.0
2025-05-30 09:40:00,85.81,85.92,85.81,85.85,50522.0,85.38,85.4894,85.38,85.4198,50522.0
2025-05-30 09:45:00,85.84,86.0,85.84,85.86,90057.0,85.4098,85.569,85.4098,85.4297,90057.0
2025-05-30 09:50:00,85.85,85.92,85.81,85.9,56496.0,85.4198,85.4894,85.38,85.4695,56496.0
2025-05-30 09:55:00,85.91,85.92,85.75,85.77,46488.0,85.4795,85.4894,85.3203,85.3402,46488.0
2025-05-30 10:00:00,85.76,85.93,85.76,85.85,101502.0,85.3302,85.4994,85.3302,85.4198,101502.0
2025-05-30 10:05:00,85.85,86.05,85.85,86.02,56625.0,85.4198,85.6188,85.4198,85.5889,56625.0
2025-05-30 10:10:00,86.03,86.05,85.95,85.95,73631.0,85.5989,85.6188,85.5193,85.5193,73631.0
2025-05-30 10:15:00,85.97,85.97,85.92,85.95,38783.0,85.5392,85.5392,85.4894,85.5193,38783.0
2025-05-30 10:20:00,85.96,85.96,85.87,85.9,64357.0,85.5292,85.5292,85.4397,85.4695,64357.0
2025-05-30 10:25:00,85.9,85.96,85.89,85.95,61140.0,85.4695,85.5292,85.4596,85.5193,61140.0
2025-05-30 10:30:00,85.95,86.03,85.95,85.98,51943.0,85.5193,85.5989,85.5193,85.5491,51943.0
2025-05-30 10:35:00,85.97,86.06,85.95,86.04,38136.0,85.5392,85.6287,85.5193,85.6088,38136.0
2025-05-30 10:40:00,86.02,86.02,85.82,85.82,50399.0,85.5889,85.5889,85.3899,85.3899,50399.0
2025-05-30 10:45:00,85.81,85.85,85.77,85.82,43048.0,85.38,85.4198,85.3402,85.3899,43048.0
2025-05-30 10:50:00,85.81,85.87,85.77,85.85,47297.0,85.38,85.4397,85.3402,85.4198,47297.0
2025-05-30 10:55:00,85.85,85.91,85.78,85.84,62626.0,85.4198,85.4795,85.3501,85.4098,62626.0
2025-05-30 11:00:00,85.84,85.88,85.82,85.88,33023.0,85.4098,85.4496,85.3899,85.4496,33023.0
2025-05-30 11:05:00,85.88,85.95,85.86,85.87,54943.0,85.4496,85.5193,85.4297,85.4397,54943.0
2025-05-30 11:10:00,85.88,85.88,85.8,85.8,47679.0,85.4496,85.4496,85.37,85.37,47679.0
2025-05-30 11:15:00,85.8,85.8,85.75,85.77,29618.0,85.37,85.37,85.3203,85.3402,29618.0
2025-05-30 11:20:00,85.77,85.9,85.76,85.89,29725.0,85.3402,85.4695,85.3302,85.4596,29725.0
2025-05-30 11:25:00,85.89,86.01,85.88,85.94,54713.0,85.4596,85.579,85.4496,85.5093,54713.0
2025-05-30 11:30:00,85.93,85.95,85.73,85.77,51931.0,85.4994,85.5193,85.3004,85.3402,51931.0
2025-05-30 11:35:00,85.77,85.79,85.74,85.79,28453.0,85.3402,85.3601,85.3103,85.3601,28453.0
2025-05-30 11:40:00,85.8,85.82,85.71,85.72,40292.0,85.37,85.3899,85.2805,85.2904,40292.0
2025-05-30 11:45:00,85.72,85.73,85.65,85.69,24538.0,85.2904,85.3004,85.2208,85.2606,24538.0
2025-05-30 11:50:00,85.71,85.72,85.65,85.67,32602.0,85.2805,85.2904,85.2208,85.2407,32602.0
2025-05-30 11:55:00,85.66,85.71,85.62,85.62,23765.0,85.2307,85.2805,85.1909,85.1909,23765.0
2025-05-30 12:00:00,85.63,85.7,85.63,85.68,34172.0,85.2009,85.2705,85.2009,85.2506,34172.0
2025-05-30 12:05:00,85.69,85.8,85.68,85.8,23465.0,85.2606,85.37,85.2506,85.37,23465.0
2025-05-30 12:10:00,85.82,85.87,85.81,85.83,30788.0,85.3899,85.4397,85.38,85.3999,30788.0
2025-05-30 12:15:00,85.82,85.83,85.65,85.7,31978.0,85.3899,85.3999,85.2208,85.2705,31978.0
2025-05-30 12:20:00,85.69,85.72,85.63,85.65,18340.0,85.2606,85.2904,85.2009,85.2208,18340.0
2025-05-30 12:25:00,85.65,85.69,85.44,85.48,191560.0,85.2208,85.2606,85.0118,85.0516,191560.0
2025-05-30 12:30:00,85.48,85.49,85.22,85.36,182115.0,85.0516,85.0616,84.7929,84.9322,182115.0
2025-05-30 12:35:00,85.35,85.56,85.32,85.54,171556.0,84.9223,85.1312,84.8924,85.1113,171556.0
2025-05-30 12:40:00,85.54,85.6,85.45,85.45,54330.0,85.1113,85.171,85.0218,85.0218,54330.0
2025-05-30 12:45:00,85.45,85.46,85.39,85.46,45733.0,85.0218,85.0317,84.9621,85.0317,45733.0
2025-05-30 12:50:00,85.46,85.49,85.41,85.47,49420.0,85.0317,85.0616,84.982,85.0417,49420.0
2025-05-30 12:55:00,85.47,85.52,85.47,85.52,25745.0,85.0417,85.0914,85.0417,85.0914,25745.0
2025-05-30 13:00:00,85.52,85.61,85.48,85.6,46913.0,85.0914,85.181,85.0516,85.171,46913.0
2025-05-30 13:05:00,85.6,85.69,85.6,85.67,37968.0,85.171,85.2606,85.171,85.2407,37968.0
2025-05-30 13:10:00,85.66,85.67,85.59,85.61,32070.0,85.2307,85.2407,85.1611,85.181,32070.0
2025-05-30 13:15:00,85.6,85.7,85.58,85.69,55949.0,85.171,85.2705,85.1511,85.2606,55949.0
2025-05-30 13:20:00,85.7,85.71,85.62,85.69,60047.0,85.2705,85.2805,85.1909,85.2606,60047.0
2025-05-30 13:25:00,85.68,85.75,85.64,85.75,30934.0,85.2506,85.3203,85.2108,85.3203,30934.0
2025-05-30 13:30:00,85.76,85.81,85.74,85.79,33511.0,85.3302,85.38,85.3103,85.3601,33511.0
2025-05-30 13:35:00,85.79,85.84,85.74,85.81,38080.0,85.3601,85.4098,85.3103,85.38,38080.0
2025-05-30 13:40:00,85.8,85.82,85.74,85.74,38791.0,85.37,85.3899,85.3103,85.3103,38791.0
2025-05-30 13:45:00,85.73,85.76,85.71,85.73,31470.0,85.3004,85.3302,85.2805,85.3004,31470.0
2025-05-30 13:50:00,85.73,85.85,85.73,85.82,38660.0,85.3004,85.4198,85.3004,85.3899,38660.0
2025-05-30 13:55:00,85.81,85.82,85.72,85.73,37256.0,85.38,85.3899,85.2904,85.3004,37256.0
2025-05-30 14:00:00,85.73,85.89,85.73,85.88,63046.0,85.3004,85.4596,85.3004,85.4496,63046.0
2025-05-30 14:05:00,85.87,86.0,85.86,85.97,68511.0,85.4397,85.569,85.4297,85.5392,68511.0
2025-05-30 14:10:00,85.98,86.02,85.96,85.97,26766.0,85.5491,85.5889,85.5292,85.5392,26766.0
2025-05-30 14:15:00,85.97,86.06,85.93,86.03,147898.0,85.5392,85.6287,85.4994,85.5989,147898.0
2025-05-30 14:20:00,86.02,86.03,85.96,85.98,35054.0,85.5889,85.5989,85.5292,85.5491,35054.0
2025-05-30 14:25:00,85.98,86.04,85.98,86.0,35041.0,85.5491,85.6088,85.5491,85.569,35041.0
2025-05-30 14:30:00,86.01,86.05,85.93,85.93,51445.0,85.579,85.6188,85.4994,85.4994,51445.0
2025-05-30 14:35:00,85.94,85.98,85.93,85.96,33289.0,85.5093,85.5491,85.4994,85.5292,33289.0
2025-05-30 14:40:00,85.97,85.98,85.92,85.93,38141.0,85.5392,85.5491,85.4894,85.4994,38141.0
2025-05-30 14:45:00,85.94,86.02,85.94,86.02,38717.0,85.5093,85.5889,85.5093,85.5889,38717.0
2025-05-30 14:50:00,86.02,86.07,86.0,86.04,18337.0,85.5889,85.6387,85.569,85.6088,18337.0
2025-05-30 14:55:00,86.03,86.08,86.0,86.07,26166.0,85.5989,85.6486,85.569,85.6387,26166.0
2025-05-30 15:00:00,86.07,86.2,86.06,86.17,48662.0,85.6387,85.768,85.6287,85.7382,48662.0
2025-05-30 15:05:00,86.17,86.23,86.14,86.17,95575.0,85.7382,85.7979,85.7083,85.7382,95575.0
2025-05-30 15:10:00,86.16,86.22,86.15,86.21,57763.0,85.7282,85.7879,85.7183,85.778,57763.0
2025-05-30 15:15:00,86.2,86.32,86.19,86.29,48936.0,85.768,85.8874,85.7581,85.8576,48936.0
2025-05-30 15:20:00,86.29,86.32,86.23,86.31,57525.0,85.8576,85.8874,85.7979,85.8775,57525.0
2025-05-30 15:25:00,86.32,86.41,86.32,86.38,73458.0,85.8874,85.977,85.8874,85.9471,73458.0
2025-05-30 15:30:00,86.37,86.37,86.26,86.34,73616.0,85.9372,85.9372,85.8277,85.9073,73616.0
2025-05-30 15:35:00,86.34,86.42,86.24,86.25,74061.0,85.9073,85.9869,85.8078,85.8178,74061.0
2025-05-30 15:40:00,86.25,86.25,86.11,86.19,124510.0,85.8178,85.8178,85.6785,85.7581,124510.0
2025-05-30 15:45:00,86.19,86.28,86.14,86.23,149444.0,85.7581,85.8476,85.7083,85.7979,149444.0
2025-05-30 15:50:00,86.23,86.39,86.22,86.24,473062.0,85.7979,85.9571,85.7879,85.8078,473062.0
2025-05-30 15:55:00,86.24,86.46,86.21,86.31,526773.0,85.8078,86.0267,85.778,85.8775,526773.0
2025-06-02 09:30:00,86.88,86.89,86.4,86.53,199989.0,86.4446,86.4546,85.967,86.0964,199989.0
2025-06-02 09:35:00,86.53,86.58,86.42,86.56,139273.0,86.0964,86.1461,85.9869,86.1262,139273.0
2025-06-02 09:40:00,86.56,86.76,86.5,86.62,129229.0,86.1262,86.3252,86.0665,86.1859,129229.0
2025-06-02 09:45:00,86.62,86.64,86.47,86.51,111356.0,86.1859,86.2058,86.0367,86.0765,111356.0
2025-06-02 09:50:00,86.51,86.51,86.31,86.45,57342.0,86.0765,86.0765,85.8775,86.0168,57342.0
2025-06-02 09:55:00,86.45,86.58,86.41,86.44,55712.0,86.0168,86.1461,85.977,86.0068,55712.0
2025-06-02 10:00:00,86.4,86.45,86.27,86.32,138054.0,85.967,86.0168,85.8377,85.8874,138054.0
2025-06-02 10:05:00,86.32,86.53,86.29,86.36,87255.0,85.8874,86.0964,85.8576,85.9272,87255.0
2025-06-02 10:10:00,86.37,86.51,86.36,86.5,56657.0,85.9372,86.0765,85.9272,86.0665,56657.0
2025-06-02 10:15:00,86.49,86.53,86.39,86.39,76071.0,86.0566,86.0964,85.9571,85.9571,76071.0
2025-06-02 10:20:00,86.39,86.62,86.37,86.51,55591.0,85.9571,86.1859,85.9372,86.0765,55591.0
2025-06-02 10:25:00,86.51,86.66,86.51,86.66,50818.0,86.0765,86.2257,86.0765,86.2257,50818.0
2025-06-02 10:30:00,86.66,86.79,86.62,86.77,98527.0,86.2257,86.3551,86.1859,86.3352,98527.0
2025-06-02 10:35:00,86.78,86.82,86.57,86.58,123479.0,86.3451,86.3849,86.1362,86.1461,123479.0
2025-06-02 10:40:00,86.58,86.61,86.52,86.58,40691.0,86.1461,86.176,86.0864,86.1461,40691.0
2025-06-02 10:45:00,86.59,86.7,86.59,86.68,52957.0,86.1561,86.2655,86.1561,86.2456,52957.0
2025-06-02 10:50:00,86.67,86.79,86.63,86.7,45944.0,86.2357,86.3551,86.1959,86.2655,45944.0
2025-06-02 10:55:00,86.69,86.77,86.67,86.69,69102.0,86.2556,86.3352,86.2357,86.2556,69102.0
2025-06-02 11:00:00,86.69,86.74,86.61,86.64,108669.0,86.2556,86.3053,86.176,86.2058,108669.0
2025-06-02 11:05:00,86.64,86.71,86.6,86.61,130452.0,86.2058,86.2755,86.166,86.176,130452.0
2025-06-02 11:10:00,86.61,86.65,86.58,86.61,67192.0,86.176,86.2158,86.1461,86.176,67192.0
2025-06-02 11:15:00,86.61,86.68,86.58,86.64,73710.0,86.176,86.2456,86.1461,86.2058,73710.0
2025-06-02 11:20:00,86.65,86.72,86.65,86.69,46276.0,86.2158,86.2854,86.2158,86.2556,46276.0
2025-06-02 11:25:00,86.68,86.7,86.52,86.54,39400.0,86.2456,86.2655,86.0864,86.1063,39400.0
2025-06-02 11:30:00,86.54,86.56,86.49,86.49,60350.0,86.1063,86.1262,86.0566,86.0566,60350.0
2025-06-02 11:35:00,86.48,86.49,86.39,86.39,26348.0,86.0466,86.0566,85.9571,85.9571,26348.0
2025-06-02 11:40:00,86.4,86.51,86.38,86.51,24980.0,85.967,86.0765,85.9471,86.0765,24980.0
2025-06-02 11:45:00,86.51,86.59,86.48,86.53,30520.0,86.0765,86.1561,86.0466,86.0964,30520.0
2025-06-02 11:50:00,86.52,86.61,86.5,86.55,35329.0,86.0864,86.176,86.0665,86.1163,35329.0
2025-06-02 11:55:00,86.54,86.58,86.43,86.52,42497.0,86.1063,86.1461,85.9969,86.0864,42497.0
2025-06-02 12:00:00,86.52,86.53,86.36,86.41,64619.0,86.0864,86.0964,85.9272,85.977,64619.0
2025-06-02 12:05:00,86.4,86.41,86.3,86.31,36608.0,85.967,85.977,85.8675,85.8775,36608.0
2025-06-02 12:10:00,86.31,86.34,86.26,86.28,70758.0,85.8775,85.9073,85.8277,85.8476,70758.0
2025-06-02 12:15:00,86.28,86.32,86.22,86.31,29219.0,85.8476,85.8874,85.7879,85.8775,29219.0
2025-06-02 12:20:00,86.3,86.3,86.25,86.28,33510.0,85.8675,85.8675,85.8178,85.8476,33510.0
2025-06-02 12:25:00,86.27,86.29,86.19,86.27,46304.0,85.8377,85.8576,85.7581,85.8377,46304.0
2025-06-02 12:30:00,86.27,86.35,86.26,86.34,45773.0,85.8377,85.9173,85.8277,85.9073,45773.0
2025-06-02 12:35:00,86.34,86.34,86.27,86.29,39116.0,85.9073,85.9073,85.8377,85.8576,39116.0
2025-06-02 12:40:00,86.29,86.32,86.26,86.3,38011.0,85.8576,85.8874,85.8277,85.8675,38011.0
2025-06-02 12:45:00,86.31,86.4,86.31,86.33,43359.0,85.8775,85.967,85.8775,85.8974,43359.0
2025-06-02 12:50:00,86.32,86.47,86.31,86.47,61112.0,85.8874,86.0367,85.8775,86.0367,61112.0
2025-06-02 12:55:00,86.47,86.49,86.45,86.47,33555.0,86.0367,86.0566,86.0168,86.0367,33555.0
2025-06-02 13:00:00,86.48,86.52,86.46,86.47,47842.0,86.0466,86.0864,86.0267,86.0367,47842.0
2025-06-02 13:05:00,86.47,86.48,86.43,86.48,54045.0,86.0367,86.0466,85.9969,86.0466,54045.0
2025-06-02 13:10:00,86.48,86.48,86.42,86.42,49571.0,86.0466,86.0466,85.9869,85.9869,49571.0
2025-06-02 13:15:00,86.42,86.47,86.37,86.39,43802.0,85.9869,86.0367,85.9372,85.9571,43802.0
2025-06-02 13:20:00,86.39,86.41,86.33,86.4,32381.0,85.9571,85.977,85.8974,85.967,32381.0
2025-06-02 13:25:00,86.4,86.4,86.26,86.27,26321.0,85.967,85.967,85.8277,85.8377,26321.0
2025-06-02 13:30:00,86.27,86.36,86.26,86.3,38960.0,85.8377,85.9272,85.8277,85.8675,38960.0
2025-06-02 13:35:00,86.3,86.31,86.25,86.31,26794.0,85.8675,85.8775,85.8178,85.8775,26794.0
2025-06-02 13:40:00,86.3,86.31,86.26,86.26,29253.0,85.8675,85.8775,85.8277,85.8277,29253.0
2025-06-02 13:45:00,86.26,86.33,86.26,86.33,52341.0,85.8277,85.8974,85.8277,85.8974,52341.0
2025-06-02 13:50:00,86.32,86.32,86.26,86.28,58516.0,85.8874,85.8874,85.8277,85.8476,58516.0
2025-06-02 13:55:00,86.28,86.36,86.27,86.32,65433.0,85.8476,85.9272,85.8377,85.8874,65433.0
2025-06-02 14:00:00,86.32,86.4,86.32,86.34,82707.0,85.8874,85.967,85.8874,85.9073,82707.0
2025-06-02 14:05:00,86.34,86.36,86.28,86.32,62398.0,85.9073,85.9272,85.8476,85.8874,62398.0
2025-06-02 14:10:00,86.31,86.4,86.3,86.38,54018.0,85.8775,85.967,85.8675,85.9471,54018.0
2025-06-02 14:15:00,86.38,86.51,86.38,86.45,62113.0,85.9471,86.0765,85.9471,86.0168,62113.0
2025-06-02 14:20:00,86.44,86.58,86.42,86.52,69073.0,86.0068,86.1461,85.9869,86.0864,69073.0
2025-06-02 14:25:00,86.53,86.59,86.52,86.54,33449.0,86.0964,86.1561,86.0864,86.1063,33449.0
2025-06-02 14:30:00,86.54,86.59,86.53,86.55,67116.0,86.1063,86.1561,86.0964,86.1163,67116.0
2025-06-02 14:35:00,86.55,86.58,86.52,86.58,34298.0,86.1163,86.1461,86.0864,86.1461,34298.0
2025-06-02 14:40:00,86.58,86.63,86.56,86.62,49599.0,86.1461,86.1959,86.1262,86.1859,49599.0
2025-06-02 14:45:00,86.61,86.63,86.59,86.6,35923.0,86.176,86.1959,86.1561,86.166,35923.0
2025-06-02 14:50:00,86.59,86.63,86.56,86.62,49789.0,86.1561,86.1959,86.1262,86.1859,49789.0
2025-06-02 14:55:00,86.62,86.67,86.61,86.66,49651.0,86.1859,86.2357,86.176,86.2257,49651.0
2025-06-02 15:00:00,86.66,86.71,86.65,86.69,98352.0,86.2257,86.2755,86.2158,86.2556,98352.0
2025-06-02 15:05:00,86.69,86.71,86.66,86.7,62779.0,86.2556,86.2755,86.2257,86.2655,62779.0
2025-06-02 15:10:00,86.7,86.72,86.68,86.71,107539.0,86.2655,86.2854,86.2456,86.2755,107539.0
2025-06-02 15:15:00,86.71,86.77,86.7,86.74,65562.0,86.2755,86.3352,86.2655,86.3053,65562.0
2025-06-02 15:20:00,86.75,86.82,86.73,86.81,48219.0,86.3153,86.3849,86.2954,86.375,48219.0
2025-06-02 15:25:00,86.8,86.81,86.75,86.75,71759.0,86.365,86.375,86.3153,86.3153,71759.0
2025-06-02 15:30:00,86.76,86.81,86.74,86.76,97196.0,86.3252,86.375,86.3053,86.3252,97196.0
2025-06-02 15:35:00,86.76,86.79,86.73,86.74,119019.0,86.3252,86.3551,86.2954,86.3053,119019.0
2025-06-02 15:40:00,86.74,86.76,86.7,86.71,131561.0,86.3053,86.3252,86.2655,86.2755,131561.0
2025-06-02 15:45:00,86.71,86.74,86.62,86.62,142442.0,86.2755,86.3053,86.1859,86.1859,142442.0
2025-06-02 15:50:00,86.62,86.82,86.61,86.81,293963.0,86.1859,86.3849,86.176,86.375,293963.0
2025-06-02 15:55:00,86.81,86.85,86.71,86.84,824911.0,86.375,86.4148,86.2755,86.4048,824911.0
2025-06-03 09:30:00,86.52,86.53,86.11,86.26,124248.0,86.0864,86.0964,85.6785,85.8277,124248.0
2025-06-03 09:35:00,86.26,86.45,86.14,86.4,95738.0,85.8277,86.0168,85.7083,85.967,95738.0
2025-06-03 09:40:00,86.4,86.52,86.35,86.49,51619.0,85.967,86.0864,85.9173,86.0566,51619.0
2025-06-03 09:45:00,86.49,86.52,86.4,86.48,39293.0,86.0566,86.0864,85.967,86.0466,39293.0
2025-06-03 09:50:00,86.47,86.55,86.38,86.4,34628.0,86.0367,86.1163,85.9471,85.967,34628.0
2025-06-03 09:55:00,86.38,86.38,86.14,86.15,49211.0,85.9471,85.9471,85.7083,85.7183,49211.0
2025-06-03 10:00:00,86.16,86.3,86.13,86.24,54838.0,85.7282,85.8675,85.6984,85.8078,54838.0
2025-06-03 10:05:00,86.21,86.27,86.12,86.27,64968.0,85.778,85.8377,85.6884,85.8377,64968.0
2025-06-03 10:10:00,86.26,86.33,86.25,86.29,52912.0,85.8277,85.8974,85.8178,85.8576,52912.0
2025-06-03 10:15:00,86.3,86.38,86.29,86.37,59154.0,85.8675,85.9471,85.8576,85.9372,59154.0
2025-06-03 10:20:00,86.37,86.42,86.34,86.4,42131.0,85.9372,85.9869,85.9073,85.967,42131.0
2025-06-03 10:25:00,86.41,86.52,86.37,86.52,48181.0,85.977,86.0864,85.9372,86.0864,48181.0
2025-06-03 10:30:00,86.52,86.58,86.43,86.43,70584.0,86.0864,86.1461,85.9969,85.9969,70584.0
2025-06-03 10:35:00,86.43,86.52,86.41,86.47,31763.0,85.9969,86.0864,85.977,86.0367,31763.0
2025-06-03 10:40:00,86.48,86.52,86.45,86.49,37143.0,86.0466,86.0864,86.0168,86.0566,37143.0
2025-06-03 10:45:00,86.5,86.6,86.45,86.6,42690.0,86.0665,86.166,86.0168,86.166,42690.0
2025-06-03 10:50:00,86.61,86.65,86.54,86.64,58658.0,86.176,86.2158,86.1063,86.2058,58658.0
2025-06-03 10:55:00,86.65,86.68,86.61,86.65,40622.0,86.2158,86.2456,86.176,86.2158,40622.0
2025-06-03 11:00:00,86.66,86.83,86.66,86.79,69680.0,86.2257,86.3949,86.2257,86.3551,69680.0
2025-06-03 11:05:00,86.79,86.81,86.76,86.79,45406.0,86.3551,86.375,86.3252,86.3551,45406.0
2025-06-03 11:10:00,86.8,86.88,86.77,86.86,85816.0,86.365,86.4446,86.3352,86.4247,85816.0
2025-06-03 11:15:00,86.86,86.88,86.81,86.84,61211.0,86.4247,86.4446,86.375,86.4048,61211.0
2025-06-03 11:20:00,86.84,86.91,86.84,86.9,46562.0,86.4048,86.4745,86.4048,86.4645,46562.0
2025-06-03 11:25:00,86.9,86.94,86.86,86.9,44164.0,86.4645,86.5043,86.4247,86.4645,44164.0
2025-06-03 11:30:00,86.91,86.97,86.91,86.97,50886.0,86.4745,86.5342,86.4745,86.5342,50886.0
2025-06-03 11:35:00,86.97,87.03,86.96,87.03,66898.0,86.5342,86.5939,86.5242,86.5939,66898.0
2025-06-03 11:40:00,87.03,87.06,86.99,87.04,46664.0,86.5939,86.6237,86.5541,86.6038,46664.0
2025-06-03 11:45:00,87.03,87.14,87.02,87.09,91618.0,86.5939,86.7033,86.5839,86.6536,91618.0
2025-06-03 11:50:00,87.09,87.13,87.03,87.12,72052.0,86.6536,86.6934,86.5939,86.6834,72052.0
2025-06-03 11:55:00,87.12,87.25,87.1,87.25,54691.0,86.6834,86.8128,86.6635,86.8128,54691.0
2025-06-03 12:00:00,87.25,87.25,87.17,87.21,46154.0,86.8128,86.8128,86.7332,86.773,46154.0
2025-06-03 12:05:00,87.22,87.24,87.15,87.16,45134.0,86.7829,86.8028,86.7133,86.7232,45134.0
2025-06-03 12:10:00,87.16,87.28,87.15,87.28,38659.0,86.7232,86.8426,86.7133,86.8426,38659.0
2025-06-03 12:15:00,87.29,87.35,87.28,87.33,113816.0,86.8526,86.9123,86.8426,86.8924,113816.0
2025-06-03 12:20:00,87.33,87.33,87.23,87.28,50634.0,86.8924,86.8924,86.7929,86.8426,50634.0
2025-06-03 12:25:00,87.28,87.3,87.27,87.28,17893.0,86.8426,86.8625,86.8327,86.8426,17893.0
2025-06-03 12:30:00,87.29,87.33,87.26,87.3,60183.0,86.8526,86.8924,86.8227,86.8625,60183.0
2025-06-03 12:35:00,87.3,87.3,87.25,87.27,39357.0,86.8625,86.8625,86.8128,86.8327,39357.0
2025-06-03 12:40:00,87.27,87.31,87.27,87.31,47601.0,86.8327,86.8725,86.8327,86.8725,47601.0
2025-06-03 12:45:00,87.31,87.32,87.28,87.31,46357.0,86.8725,86.8824,86.8426,86.8725,46357.0
2025-06-03 12:50:00,87.32,87.39,87.32,87.38,48241.0,86.8824,86.9521,86.8824,86.9421,48241.0
2025-06-03 12:55:00,87.38,87.44,87.38,87.4,26325.0,86.9421,87.0018,86.9421,86.962,26325.0
2025-06-03 13:00:00,87.4,87.43,87.34,87.42,51895.0,86.962,86.9919,86.9023,86.9819,51895.0
2025-06-03 13:05:00,87.42,87.49,87.42,87.44,45739.0,86.9819,87.0516,86.9819,87.0018,45739.0
2025-06-03 13:10:00,87.45,87.51,87.44,87.5,49827.0,87.0118,87.0715,87.0018,87.0615,49827.0
2025-06-03 13:15:00,87.51,87.56,87.48,87.54,36478.0,87.0715,87.1212,87.0416,87.1013,36478.0
2025-06-03 13:20:00,87.54,87.54,87.48,87.52,46565.0,87.1013,87.1013,87.0416,87.0814,46565.0
2025-06-03 13:25:00,87.52,87.53,87.47,87.49,29763.0,87.0814,87.0914,87.0317,87.0516,29763.0
2025-06-03 13:30:00,87.5,87.57,87.48,87.55,36723.0,87.0615,87.1312,87.0416,87.1113,36723.0
2025-06-03 13:35:00,87.55,87.57,87.51,87.56,41568.0,87.1113,87.1312,87.0715,87.1212,41568.0
2025-06-03 13:40:00,87.56,87.59,87.52,87.58,74957.0,87.1212,87.1511,87.0814,87.1411,74957.0
2025-06-03 13:45:00,87.57,87.6,87.56,87.59,33286.0,87.1312,87.161,87.1212,87.1511,33286.0
2025-06-03 13:50:00,87.58,87.58,87.51,87.53,93163.0,87.1411,87.1411,87.0715,87.0914,93163.0
2025-06-03 13:55:00,87.53,87.54,87.48,87.51,42446.0,87.0914,87.1013,87.0416,87.0715,42446.0
2025-06-03 14:00:00,87.51,87.54,87.38,87.49,65174.0,87.0715,87.1013,86.9421,87.0516,65174.0
2025-06-03 14:05:00,87.51,87.51,87.44,87.49,43137.0,87.0715,87.0715,87.0018,87.0516,43137.0
2025-06-03 14:10:00,87.49,87.5,87.44,87.48,49777.0,87.0516,87.0615,87.0018,87.0416,49777.0
2025-06-03 14:15:00,87.48,87.59,87.45,87.58,38237.0,87.0416,87.1511,87.0118,87.1411,38237.0
2025-06-03 14:20:00,87.58,87.59,87.52,87.53,36695.0,87.1411,87.1511,87.0814,87.0914,36695.0
2025-06-03 14:25:00,87.52,87.56,87.5,87.55,32067.0,87.0814,87.1212,87.0615,87.1113,32067.0
2025-06-03 14:30:00,87.55,87.59,87.54,87.59,42825.0,87.1113,87.1511,87.1013,87.1511,42825.0
2025-06-03 14:35:00,87.59,87.59,87.54,87.55,64958.0,87.1511,87.1511,87.1013,87.1113,64958.0
2025-06-03 14:40:00,87.56,87.58,87.51,87.58,36079.0,87.1212,87.1411,87.0715,87.1411,36079.0
2025-06-03 14:45:00,87.58,87.64,87.57,87.64,41652.0,87.1411,87.2008,87.1312,87.2008,41652.0
2025-06-03 14:50:00,87.64,87.64,87.52,87.55,41406.0,87.2008,87.2008,87.0814,87.1113,41406.0
2025-06-03 14:55:00,87.55,87.56,87.48,87.53,45509.0,87.1113,87.1212,87.0416,87.0914,45509.0
2025-06-03 15:00:00,87.53,87.56,87.52,87.54,59399.0,87.0914,87.1212,87.0814,87.1013,59399.0
2025-06-03 15:05:00,87.54,87.63,87.52,87.63,62140.0,87.1013,87.1908,87.0814,87.1908,62140.0
2025-06-03 15:10:00,87.63,87.63,87.55,87.59,68673.0,87.1908,87.1908,87.1113,87.1511,68673.0
2025-06-03 15:15:00,87.59,87.6,87.53,87.59,56416.0,87.1511,87.161,87.0914,87.1511,56416.0
2025-06-03 15:20:00,87.59,87.6,87.52,87.56,63303.0,87.1511,87.161,87.0814,87.1212,63303.0
2025-06-03 15:25:00,87.56,87.56,87.49,87.53,44560.0,87.1212,87.1212,87.0516,87.0914,44560.0
2025-06-03 15:30:00,87.53,87.59,87.51,87.57,87751.0,87.0914,87.1511,87.0715,87.1312,87751.0
2025-06-03 15:35:00,87.57,87.67,87.56,87.65,120380.0,87.1312,87.2306,87.1212,87.2107,120380.0
2025-06-03 15:40:00,87.65,87.65,87.56,87.6,174030.0,87.2107,87.2107,87.1212,87.161,174030.0
2025-06-03 15:45:00,87.61,87.62,87.5,87.51,187178.0,87.1709,87.1809,87.0615,87.0715,187178.0
2025-06-03 15:50:00,87.5,87.66,87.45,87.64,328569.0,87.0615,87.2207,87.0118,87.2008,328569.0
2025-06-03 15:55:00,87.64,87.77,87.63,87.7,568376.0,87.2008,87.3301,87.1908,87.2605,568376.0
2025-06-04 09:30:00,87.85,87.95,87.7,87.93,116772.0,87.4097,87.5092,87.2605,87.4893,116772.0
2025-06-04 09:35:00,87.92,87.94,87.82,87.9,101297.0,87.4794,87.4993,87.3799,87.4595,101297.0
2025-06-04 09:40:00,87.91,87.94,87.86,87.91,90917.0,87.4694,87.4993,87.4197,87.4694,90917.0
2025-06-04 09:45:00,87.91,88.0,87.89,87.98,40425.0,87.4694,87.559,87.4495,87.5391,40425.0
2025-06-04 09:50:00,87.98,88.09,87.94,88.04,63967.0,87.5391,87.6485,87.4993,87.5988,63967.0
2025-06-04 09:55:00,88.04,88.1,88.0,88.0,24964.0,87.5988,87.6585,87.559,87.559,24964.0
2025-06-04 10:00:00,87.93,88.11,87.91,88.03,113196.0,87.4893,87.6684,87.4694,87.5888,113196.0
2025-06-04 10:05:00,88.03,88.08,87.96,88.06,50482.0,87.5888,87.6386,87.5192,87.6187,50482.0
2025-06-04 10:10:00,88.07,88.08,87.94,88.02,33590.0,87.6286,87.6386,87.4993,87.5789,33590.0
2025-06-04 10:15:00,88.04,88.15,88.03,88.1,37017.0,87.5988,87.7082,87.5888,87.6585,37017.0
2025-06-04 10:20:00,88.09,88.09,87.96,88.08,60316.0,87.6485,87.6485,87.5192,87.6386,60316.0
2025-06-04 10:25:00,88.08,88.12,88.04,88.06,25184.0,87.6386,87.6784,87.5988,87.6187,25184.0
2025-06-04 10:30:00,88.06,88.13,88.05,88.09,26769.0,87.6187,87.6883,87.6087,87.6485,26769.0
2025-06-04 10:35:00,88.1,88.14,88.06,88.07,17465.0,87.6585,87.6983,87.6187,87.6286,17465.0
2025-06-04 10:40:00,88.07,88.07,87.95,87.95,48093.0,87.6286,87.6286,87.5092,87.5092,48093.0
2025-06-04 10:45:00,87.96,88.01,87.93,87.96,275403.0,87.5192,87.5689,87.4893,87.5192,275403.0
2025-06-04 10:50:00,87.96,88.01,87.89,88.0,33509.0,87.5192,87.5689,87.4495,87.559,33509.0
2025-06-04 10:55:00,87.99,87.99,87.9,87.99,45738.0,87.549,87.549,87.4595,87.549,45738.0
2025-06-04 11:00:00,87.99,88.1,87.96,88.08,54131.0,87.549,87.6585,87.5192,87.6386,54131.0
2025-06-04 11:05:00,88.08,88.17,88.07,88.11,86284.0,87.6386,87.7281,87.6286,87.6684,86284.0
2025-06-04 11:10:00,88.11,88.18,88.11,88.12,32656.0,87.6684,87.7381,87.6684,87.6784,32656.0
2025-06-04 11:15:00,88.13,88.16,88.0,88.05,56116.0,87.6883,87.7182,87.559,87.6087,56116.0
2025-06-04 11:20:00,88.04,88.07,87.98,88.03,53547.0,87.5988,87.6286,87.5391,87.5888,53547.0
2025-06-04 11:25:00,88.03,88.08,87.98,88.02,57801.0,87.5888,87.6386,87.5391,87.5789,57801.0
2025-06-04 11:30:00,88.02,88.02,87.95,87.97,45474.0,87.5789,87.5789,87.5092,87.5291,45474.0
2025-06-04 11:35:00,87.96,88.01,87.93,87.98,30069.0,87.5192,87.5689,87.4893,87.5391,30069.0
2025-06-04 11:40:00,87.99,88.06,87.96,88.0,65865.0,87.549,87.6187,87.5192,87.559,65865.0
2025-06-04 11:45:00,88.0,88.11,87.98,88.11,48951.0,87.559,87.6684,87.5391,87.6684,48951.0
2025-06-04 11:50:00,88.11,88.18,88.11,88.16,44196.0,87.6684,87.7381,87.6684,87.7182,44196.0
2025-06-04 11:55:00,88.16,88.16,88.04,88.07,30633.0,87.7182,87.7182,87.5988,87.6286,30633.0
2025-06-04 12:00:00,88.07,88.11,88.06,88.08,26412.0,87.6286,87.6684,87.6187,87.6386,26412.0
2025-06-04 12:05:00,88.08,88.11,88.03,88.08,32544.0,87.6386,87.6684,87.5888,87.6386,32544.0
2025-06-04 12:10:00,88.07,88.07,87.96,87.97,26724.0,87.6286,87.6286,87.5192,87.5291,26724.0
2025-06-04 12:15:00,87.97,88.07,87.97,88.06,37091.0,87.5291,87.6286,87.5291,87.6187,37091.0
2025-06-04 12:20:00,88.06,88.07,87.97,87.99,30360.0,87.6187,87.6286,87.5291,87.549,30360.0
2025-06-04 12:25:00,87.99,88.04,87.98,88.0,30388.0,87.549,87.5988,87.5391,87.559,30388.0
2025-06-04 12:30:00,88.01,88.08,88.0,88.03,21968.0,87.5689,87.6386,87.559,87.5888,21968.0
2025-06-04 12:35:00,88.03,88.09,88.03,88.05,17929.0,87.5888,87.6485,87.5888,87.6087,17929.0
2025-06-04 12:40:00,88.05,88.09,88.03,88.09,34507.0,87.6087,87.6485,87.5888,87.6485,34507.0
2025-06-04 12:45:00,88.08,88.14,88.08,88.13,26550.0,87.6386,87.6983,87.6386,87.6883,26550.0
2025-06-04 12:50:00,88.14,88.15,88.12,88.13,26074.0,87.6983,87.7082,87.6784,87.6883,26074.0
2025-06-04 12:55:00,88.13,88.14,88.1,88.11,25351.0,87.6883,87.6983,87.6585,87.6684,25351.0
2025-06-04 13:00:00,88.12,88.19,88.11,88.12,24675.0,87.6784,87.748,87.6684,87.6784,24675.0
2025-06-04 13:05:00,88.13,88.13,88.09,88.12,25060.0,87.6883,87.6883,87.6485,87.6784,25060.0
2025-06-04 13:10:00,88.12,88.16,88.11,88.14,29882.0,87.6784,87.7182,87.6684,87.6983,29882.0
2025-06-04 13:15:00,88.14,88.21,88.14,88.2,26335.0,87.6983,87.7679,87.6983,87.758,26335.0
2025-06-04 13:20:00,88.2,88.22,88.18,88.19,20387.0,87.758,87.7779,87.7381,87.748,20387.0
2025-06-04 13:25:00,88.19,88.22,88.17,88.22,19511.0,87.748,87.7779,87.7281,87.7779,19511.0
2025-06-04 13:30:00,88.23,88.25,88.2,88.25,34236.0,87.7878,87.8077,87.758,87.8077,34236.0
2025-06-04 13:35:00,88.25,88.29,88.25,88.28,41038.0,87.8077,87.8475,87.8077,87.8376,41038.0
2025-06-04 13:40:00,88.28,88.28,88.24,88.25,30888.0,87.8376,87.8376,87.7978,87.8077,30888.0
2025-06-04 13:45:00,88.25,88.31,88.25,88.31,58043.0,87.8077,87.8674,87.8077,87.8674,58043.0
2025-06-04 13:50:00,88.31,88.31,88.27,88.29,38102.0,87.8674,87.8674,87.8276,87.8475,38102.0
2025-06-04 13:55:00,88.29,88.29,88.24,88.25,29976.0,87.8475,87.8475,87.7978,87.8077,29976.0
2025-06-04 14:00:00,88.25,88.3,88.25,88.28,25832.0,87.8077,87.8575,87.8077,87.8376,25832.0
2025-06-04 14:05:00,88.28,88.28,88.21,88.23,30478.0,87.8376,87.8376,87.7679,87.7878,30478.0
2025-06-04 14:10:00,88.23,88.24,88.2,88.23,36769.0,87.7878,87.7978,87.758,87.7878,36769.0
2025-06-04 14:15:00,88.23,88.26,88.21,88.24,38788.0,87.7878,87.8177,87.7679,87.7978,38788.0
2025-06-04 14:20:00,88.24,88.26,88.21,88.23,40923.0,87.7978,87.8177,87.7679,87.7878,40923.0
2025-06-04 14:25:00,88.23,88.23,88.16,88.17,33528.0,87.7878,87.7878,87.7182,87.7281,33528.0
2025-06-04 14:30:00,88.18,88.2,88.14,88.16,32419.0,87.7381,87.758,87.6983,87.7182,32419.0
2025-06-04 14:35:00,88.15,88.16,88.1,88.1,38674.0,87.7082,87.7182,87.6585,87.6585,38674.0
2025-06-04 14:40:00,88.1,88.13,88.07,88.11,35422.0,87.6585,87.6883,87.6286,87.6684,35422.0
2025-06-04 14:45:00,88.1,88.12,88.07,88.09,35051.0,87.6585,87.6784,87.6286,87.6485,35051.0
2025-06-04 14:50:00,88.09,88.11,88.05,88.11,30116.0,87.6485,87.6684,87.6087,87.6684,30116.0
2025-06-04 14:55:00,88.1,88.12,88.08,88.1,43267.0,87.6585,87.6784,87.6386,87.6585,43267.0
2025-06-04 15:00:00,88.09,88.1,88.04,88.06,84408.0,87.6485,87.6585,87.5988,87.6187,84408.0
2025-06-04 15:05:00,88.06,88.12,88.05,88.12,81231.0,87.6187,87.6784,87.6087,87.6784,81231.0
2025-06-04 15:10:00,88.12,88.16,88.12,88.16,59575.0,87.6784,87.7182,87.6784,87.7182,59575.0
2025-06-04 15:15:00,88.15,88.17,88.14,88.15,53850.0,87.7082,87.7281,87.6983,87.7082,53850.0
2025-06-04 15:20:00,88.15,88.21,88.14,88.18,124781.0,87.7082,87.7679,87.6983,87.7381,124781.0
2025-06-04 15:25:00,88.19,88.19,88.16,88.17,54811.0,87.748,87.748,87.7182,87.7281,54811.0
2025-06-04 15:30:00,88.17,88.2,88.14,88.17,79699.0,87.7281,87.758,87.6983,87.7281,79699.0
2025-06-04 15:35:00,88.16,88.19,88.13,88.14,116593.0,87.7182,87.748,87.6883,87.6983,116593.0
2025-06-04 15:40:00,88.12,88.13,88.07,88.12,144701.0,87.6784,87.6883,87.6286,87.6784,144701.0
2025-06-04 15:45:00,88.12,88.15,88.05,88.06,153284.0,87.6784,87.7082,87.6087,87.6187,153284.0
2025-06-04 15:50:00,88.05,88.05,87.94,87.95,297960.0,87.6087,87.6087,87.4993,87.5092,297960.0
2025-06-04 15:55:00,87.95,88.12,87.95,88.03,1073389.0,87.5092,87.6784,87.5092,87.5888,1073389.0
2025-06-05 09:30:00,88.41,88.45,88.26,88.33,58753.0,87.9669,88.0067,87.8177,87.8873,58753.0
2025-06-05 09:35:00,88.34,88.36,88.12,88.14,42532.0,87.8973,87.9172,87.6784,87.6983,42532.0
2025-06-05 09:40:00,88.14,88.24,88.12,88.22,41291.0,87.6983,87.7978,87.6784,87.7779,41291.0
2025-06-05 09:45:00,88.23,88.24,88.01,88.03,36111.0,87.7878,87.7978,87.5689,87.5888,36111.0
2025-06-05 09:50:00,88.03,88.07,87.84,87.86,28788.0,87.5888,87.6286,87.3998,87.4197,28788.0
2025-06-05 09:55:00,87.86,87.88,87.68,87.72,41447.0,87.4197,87.4396,87.2406,87.2804,41447.0
2025-06-05 10:00:00,87.71,87.78,87.63,87.68,63431.0,87.2704,87.3401,87.1908,87.2406,63431.0
2025-06-05 10:05:00,87.66,87.84,87.63,87.64,47496.0,87.2207,87.3998,87.1908,87.2008,47496.0
2025-06-05 10:10:00,87.64,87.75,87.63,87.75,31690.0,87.2008,87.3102,87.1908,87.3102,31690.0
2025-06-05 10:15:00,87.74,87.81,87.69,87.73,45642.0,87.3003,87.3699,87.2505,87.2903,45642.0
2025-06-05 10:20:00,87.74,87.88,87.73,87.84,30220.0,87.3003,87.4396,87.2903,87.3998,30220.0
2025-06-05 10:25:00,87.84,87.91,87.82,87.89,33464.0,87.3998,87.4694,87.3799,87.4495,33464.0
2025-06-05 10:30:00,87.88,87.91,87.72,87.73,32250.0,87.4396,87.4694,87.2804,87.2903,32250.0
2025-06-05 10:35:00,87.73,87.87,87.59,87.82,219984.0,87.2903,87.4296,87.1511,87.3799,219984.0
2025-06-05 10:40:00,87.81,87.96,87.73,87.83,102012.0,87.3699,87.5192,87.2903,87.3898,102012.0
2025-06-05 10:45:00,87.81,87.93,87.79,87.8,84344.0,87.3699,87.4893,87.35,87.36,84344.0
2025-06-05 10:50:00,87.82,87.87,87.77,87.84,39043.0,87.3799,87.4296,87.3301,87.3998,39043.0
2025-06-05 10:55:00,87.85,87.92,87.83,87.91,19519.0,87.4097,87.4794,87.3898,87.4694,19519.0
2025-06-05 11:00:00,87.91,88.0,87.9,88.0,41155.0,87.4694,87.559,87.4595,87.559,41155.0
2025-06-05 11:05:00,87.99,87.99,87.82,87.86,51000.0,87.549,87.549,87.3799,87.4197,51000.0
2025-06-05 11:10:00,87.88,87.93,87.83,87.83,21108.0,87.4396,87.4893,87.3898,87.3898,21108.0
2025-06-05 11:15:00,87.83,87.92,87.75,87.9,47961.0,87.3898,87.4794,87.3102,87.4595,47961.0
2025-06-05 11:20:00,87.89,87.98,87.87,87.94,24085.0,87.4495,87.5391,87.4296,87.4993,24085.0
2025-06-05 11:25:00,87.94,88.01,87.93,88.0,29187.0,87.4993,87.5689,87.4893,87.559,29187.0
2025-06-05 11:30:00,87.99,88.02,87.94,87.96,10461.0,87.549,87.5789,87.4993,87.5192,10461.0
2025-06-05 11:35:00,87.97,88.0,87.93,87.95,22958.0,87.5291,87.559,87.4893,87.5092,22958.0
2025-06-05 11:40:00,87.95,87.96,87.88,87.95,28779.0,87.5092,87.5192,87.4396,87.5092,28779.0
2025-06-05 11:45:00,87.94,87.96,87.89,87.93,34803.0,87.4993,87.5192,87.4495,87.4893,34803.0
2025-06-05 11:50:00,87.93,87.99,87.93,87.96,19393.0,87.4893,87.549,87.4893,87.5192,19393.0
2025-06-05 11:55:00,87.97,88.08,87.96,88.07,68546.0,87.5291,87.6386,87.5192,87.6286,68546.0
2025-06-05 12:00:00,88.07,88.15,88.05,88.15,66685.0,87.6286,87.7082,87.6087,87.7082,66685.0
2025-06-05 12:05:00,88.14,88.16,88.08,88.11,33435.0,87.6983,87.7182,87.6386,87.6684,33435.0
2025-06-05 12:10:00,88.12,88.15,88.11,88.12,30057.0,87.6784,87.7082,87.6684,87.6784,30057.0
2025-06-05 12:15:00,88.11,88.14,88.0,88.11,73317.0,87.6684,87.6983,87.559,87.6684,73317.0
2025-06-05 12:20:00,88.1,88.12,88.06,88.09,46104.0,87.6585,87.6784,87.6187,87.6485,46104.0
2025-06-05 12:25:00,88.09,88.18,88.08,88.17,39257.0,87.6485,87.7381,87.6386,87.7281,39257.0
2025-06-05 12:30:00,88.18,88.22,88.15,88.17,34410.0,87.7381,87.7779,87.7082,87.7281,34410.0
2025-06-05 12:35:00,88.17,88.18,88.11,88.14,19219.0,87.7281,87.7381,87.6684,87.6983,19219.0
2025-06-05 12:40:00,88.13,88.19,88.11,88.12,34377.0,87.6883,87.748,87.6684,87.6784,34377.0
2025-06-05 12:45:00,88.12,88.12,87.91,87.95,89392.0,87.6784,87.6784,87.4694,87.5092,89392.0
2025-06-05 12:50:00,87.94,87.99,87.84,87.96,60606.0,87.4993,87.549,87.3998,87.5192,60606.0
2025-06-05 12:55:00,87.96,88.02,87.93,87.99,30088.0,87.5192,87.5789,87.4893,87.549,30088.0
2025-06-05 13:00:00,87.98,88.05,87.96,88.02,35574.0,87.5391,87.6087,87.5192,87.5789,35574.0
2025-06-05 13:05:00,88.01,88.07,87.97,88.04,31366.0,87.5689,87.6286,87.5291,87.5988,31366.0
2025-06-05 13:10:00,88.05,88.1,88.04,88.1,34829.0,87.6087,87.6585,87.5988,87.6585,34829.0
2025-06-05 13:15:00,88.11,88.15,88.09,88.13,33852.0,87.6684,87.7082,87.6485,87.6883,33852.0
2025-06-05 13:20:00,88.12,88.2,88.12,88.16,20870.0,87.6784,87.758,87.6784,87.7182,20870.0
2025-06-05 13:25:00,88.15,88.17,88.13,88.15,39572.0,87.7082,87.7281,87.6883,87.7082,39572.0
2025-06-05 13:30:00,88.15,88.22,88.12,88.17,32543.0,87.7082,87.7779,87.6784,87.7281,32543.0
2025-06-05 13:35:00,88.17,88.18,88.14,88.15,36473.0,87.7281,87.7381,87.6983,87.7082,36473.0
2025-06-05 13:40:00,88.15,88.15,88.11,88.12,30770.0,87.7082,87.7082,87.6684,87.6784,30770.0
2025-06-05 13:45:00,88.11,88.11,88.04,88.09,38560.0,87.6684,87.6684,87.5988,87.6485,38560.0
2025-06-05 13:50:00,88.09,88.1,88.02,88.05,35362.0,87.6485,87.6585,87.5789,87.6087,35362.0
2025-06-05 13:55:00,88.04,88.05,87.97,87.99,45101.0,87.5988,87.6087,87.5291,87.549,45101.0
2025-06-05 14:00:00,87.98,88.01,87.86,87.87,53035.0,87.5391,87.5689,87.4197,87.4296,53035.0
2025-06-05 14:05:00,87.87,87.88,87.78,87.81,42184.0,87.4296,87.4396,87.3401,87.3699,42184.0
2025-06-05 14:10:00,87.81,87.81,87.74,87.79,34450.0,87.3699,87.3699,87.3003,87.35,34450.0
2025-06-05 14:15:00,87.78,87.79,87.58,87.79,155768.0,87.3401,87.35,87.1411,87.35,155768.0
2025-06-05 14:20:00,87.8,87.87,87.77,87.86,52076.0,87.36,87.4296,87.3301,87.4197,52076.0
2025-06-05 14:25:00,87.86,87.87,87.81,87.84,33024.0,87.4197,87.4296,87.3699,87.3998,33024.0
2025-06-05 14:30:00,87.84,87.91,87.83,87.91,29942.0,87.3998,87.4694,87.3898,87.4694,29942.0
2025-06-05 14:35:00,87.91,87.95,87.8,87.94,178228.0,87.4694,87.5092,87.36,87.4993,178228.0
2025-06-05 14:40:00,87.95,87.95,87.84,87.89,62384.0,87.5092,87.5092,87.3998,87.4495,62384.0
2025-06-05 14:45:00,87.89,87.92,87.85,87.87,67781.0,87.4495,87.4794,87.4097,87.4296,67781.0
2025-06-05 14:50:00,87.87,87.92,87.86,87.87,30848.0,87.4296,87.4794,87.4197,87.4296,30848.0
2025-06-05 14:55:00,87.87,87.89,87.83,87.84,51131.0,87.4296,87.4495,87.3898,87.3998,51131.0
2025-06-05 15:00:00,87.84,87.91,87.8,87.84,51014.0,87.3998,87.4694,87.36,87.3998,51014.0
2025-06-05 15:05:00,87.83,87.89,87.81,87.89,48677.0,87.3898,87.4495,87.3699,87.4495,48677.0
2025-06-05 15:10:00,87.88,87.91,87.76,87.77,47194.0,87.4396,87.4694,87.3202,87.3301,47194.0
2025-06-05 15:15:00,87.77,87.81,87.41,87.49,126850.0,87.3301,87.3699,86.972,87.0516,126850.0
2025-06-05 15:20:00,87.48,87.51,87.39,87.4,95560.0,87.0416,87.0715,86.9521,86.962,95560.0
2025-06-05 15:25:00,87.41,87.57,87.39,87.5,67936.0,86.972,87.1312,86.9521,87.0615,67936.0
2025-06-05 15:30:00,87.51,87.6,87.5,87.54,80523.0,87.0715,87.161,87.0615,87.1013,80523.0
2025-06-05 15:35:00,87.54,87.73,87.54,87.69,151433.0,87.1013,87.2903,87.1013,87.2505,151433.0
2025-06-05 15:40:00,87.69,87.71,87.58,87.62,150224.0,87.2505,87.2704,87.1411,87.1809,150224.0
2025-06-05 15:45:00,87.61,87.69,87.6,87.64,233155.0,87.1709,87.2505,87.161,87.2008,233155.0
2025-06-05 15:50:00,87.63,87.65,87.35,87.36,445586.0,87.1908,87.2107,86.9123,86.9222,445586.0
2025-06-05 15:55:00,87.36,87.56,87.35,87.55,1002457.0,86.9222,87.1212,86.9123,87.1113,1002457.0
2025-06-06 09:30:00,88.2,88.35,88.03,88.35,85814.0,87.758,87.9072,87.5888,87.9072,85814.0
2025-06-06 09:35:00,88.36,88.45,88.3,88.38,98855.0,87.9172,88.0067,87.8575,87.9371,98855.0
2025-06-06 09:40:00,88.38,88.44,88.35,88.41,62072.0,87.9371,87.9968,87.9072,87.9669,62072.0
2025-06-06 09:45:00,88.41,88.42,88.26,88.28,69965.0,87.9669,87.9769,87.8177,87.8376,69965.0
2025-06-06 09:50:00,88.29,88.32,88.18,88.31,52391.0,87.8475,87.8774,87.7381,87.8674,52391.0
2025-06-06 09:55:00,88.31,88.33,88.25,88.28,39604.0,87.8674,87.8873,87.8077,87.8376,39604.0
2025-06-06 10:00:00,88.28,88.31,88.07,88.12,76034.0,87.8376,87.8674,87.6286,87.6784,76034.0
2025-06-06 10:05:00,88.12,88.2,88.08,88.17,50413.0,87.6784,87.758,87.6386,87.7281,50413.0
2025-06-06 10:10:00,88.17,88.19,88.07,88.18,60639.0,87.7281,87.748,87.6286,87.7381,60639.0
2025-06-06 10:15:00,88.19,88.19,88.11,88.17,53231.0,87.748,87.748,87.6684,87.7281,53231.0
2025-06-06 10:20:00,88.16,88.26,88.16,88.19,41762.0,87.7182,87.8177,87.7182,87.748,41762.0
2025-06-06 10:25:00,88.17,88.2,88.14,88.18,78669.0,87.7281,87.758,87.6983,87.7381,78669.0
2025-06-06 10:30:00,88.18,88.18,88.09,88.09,54595.0,87.7381,87.7381,87.6485,87.6485,54595.0
2025-06-06 10:35:00,88.08,88.11,88.04,88.1,36627.0,87.6386,87.6684,87.5988,87.6585,36627.0
2025-06-06 10:40:00,88.1,88.13,88.06,88.06,43580.0,87.6585,87.6883,87.6187,87.6187,43580.0
2025-06-06 10:45:00,88.05,88.08,88.03,88.05,38618.0,87.6087,87.6386,87.5888,87.6087,38618.0
2025-06-06 10:50:00,88.05,88.05,87.99,88.02,29335.0,87.6087,87.6087,87.549,87.5789,29335.0
2025-06-06 10:55:00,88.03,88.03,87.95,87.98,63101.0,87.5888,87.5888,87.5092,87.5391,63101.0
2025-06-06 11:00:00,87.96,88.07,87.96,88.06,31586.0,87.5192,87.6286,87.5192,87.6187,31586.0
2025-06-06 11:05:00,88.05,88.17,88.05,88.13,139095.0,87.6087,87.7281,87.6087,87.6883,139095.0
2025-06-06 11:10:00,88.13,88.17,88.07,88.08,55963.0,87.6883,87.7281,87.6286,87.6386,55963.0
2025-06-06 11:15:00,88.08,88.08,87.71,87.73,76059.0,87.6386,87.6386,87.2704,87.2903,76059.0
2025-06-06 11:20:00,87.72,87.76,87.62,87.75,88490.0,87.2804,87.3202,87.1809,87.3102,88490.0
2025-06-06 11:25:00,87.76,87.83,87.75,87.81,50471.0,87.3202,87.3898,87.3102,87.3699,50471.0
2025-06-06 11:30:00,87.82,87.85,87.78,87.81,38092.0,87.3799,87.4097,87.3401,87.3699,38092.0
2025-06-06 11:35:00,87.81,87.88,87.76,87.78,43996.0,87.3699,87.4396,87.3202,87.3401,43996.0
2025-06-06 11:40:00,87.78,87.84,87.74,87.82,23147.0,87.3401,87.3998,87.3003,87.3799,23147.0
2025-06-06 11:45:00,87.82,87.9,87.78,87.9,37873.0,87.3799,87.4595,87.3401,87.4595,37873.0
2025-06-06 11:50:00,87.9,87.94,87.89,87.9,22454.0,87.4595,87.4993,87.4495,87.4595,22454.0
2025-06-06 11:55:00,87.9,87.93,87.83,87.89,28056.0,87.4595,87.4893,87.3898,87.4495,28056.0
2025-06-06 12:00:00,87.9,87.94,87.88,87.91,26876.0,87.4595,87.4993,87.4396,87.4694,26876.0
2025-06-06 12:05:00,87.91,87.94,87.89,87.92,35212.0,87.4694,87.4993,87.4495,87.4794,35212.0
2025-06-06 12:10:00,87.92,87.93,87.83,87.87,52469.0,87.4794,87.4893,87.3898,87.4296,52469.0
2025-06-06 12:15:00,87.88,87.89,87.84,87.86,37943.0,87.4396,87.4495,87.3998,87.4197,37943.0
2025-06-06 12:20:00,87.86,87.9,87.84,87.9,33805.0,87.4197,87.4595,87.3998,87.4595,33805.0
2025-06-06 12:25:00,87.9,87.91,87.88,87.89,28174.0,87.4595,87.4694,87.4396,87.4495,28174.0
2025-06-06 12:30:00,87.89,87.95,87.84,87.85,31649.0,87.4495,87.5092,87.3998,87.4097,31649.0
2025-06-06 12:35:00,87.85,87.87,87.82,87.83,28065.0,87.4097,87.4296,87.3799,87.3898,28065.0
2025-06-06 12:40:00,87.82,87.86,87.75,87.81,35150.0,87.3799,87.4197,87.3102,87.3699,35150.0
2025-06-06 12:45:00,87.81,87.84,87.77,87.83,24707.0,87.3699,87.3998,87.3301,87.3898,24707.0
2025-06-06 12:50:00,87.83,87.84,87.71,87.72,24021.0,87.3898,87.3998,87.2704,87.2804,24021.0
2025-06-06 12:55:00,87.72,87.75,87.63,87.71,43915.0,87.2804,87.3102,87.1908,87.2704,43915.0
2025-06-06 13:00:00,87.72,87.75,87.68,87.68,11684.0,87.2804,87.3102,87.2406,87.2406,11684.0
2025-06-06 13:05:00,87.66,87.68,87.61,87.63,24874.0,87.2207,87.2406,87.1709,87.1908,24874.0
2025-06-06 13:10:00,87.63,87.65,87.58,87.63,21478.0,87.1908,87.2107,87.1411,87.1908,21478.0
2025-06-06 13:15:00,87.63,87.71,87.59,87.71,17697.0,87.1908,87.2704,87.1511,87.2704,17697.0
2025-06-06 13:20:00,87.7,87.74,87.69,87.7,20416.0,87.2605,87.3003,87.2505,87.2605,20416.0
2025-06-06 13:25:00,87.7,87.71,87.66,87.7,19982.0,87.2605,87.2704,87.2207,87.2605,19982.0
2025-06-06 13:30:00,87.7,87.76,87.69,87.71,17852.0,87.2605,87.3202,87.2505,87.2704,17852.0
2025-06-06 13:35:00,87.72,87.72,87.67,87.69,18147.0,87.2804,87.2804,87.2306,87.2505,18147.0
2025-06-06 13:40:00,87.69,87.75,87.68,87.75,19954.0,87.2505,87.3102,87.2406,87.3102,19954.0
2025-06-06 13:45:00,87.75,87.79,87.74,87.79,13450.0,87.3102,87.35,87.3003,87.35,13450.0
2025-06-06 13:50:00,87.78,87.8,87.75,87.75,15039.0,87.3401,87.36,87.3102,87.3102,15039.0
2025-06-06 13:55:00,87.75,87.77,87.73,87.74,12292.0,87.3102,87.3301,87.2903,87.3003,12292.0
2025-06-06 14:00:00,87.75,87.88,87.75,87.86,28080.0,87.3102,87.4396,87.3102,87.4197,28080.0
2025-06-06 14:05:00,87.86,87.88,87.83,87.86,10141.0,87.4197,87.4396,87.3898,87.4197,10141.0
2025-06-06 14:10:00,87.86,87.86,87.78,87.79,14387.0,87.4197,87.4197,87.3401,87.35,14387.0
2025-06-06 14:15:00,87.8,87.88,87.79,87.87,19108.0,87.36,87.4396,87.35,87.4296,19108.0
2025-06-06 14:20:00,87.87,87.89,87.83,87.85,15836.0,87.4296,87.4495,87.3898,87.4097,15836.0
2025-06-06 14:25:00,87.84,87.84,87.78,87.79,10751.0,87.3998,87.3998,87.3401,87.35,10751.0
2025-06-06 14:30:00,87.8,87.9,87.8,87.88,87773.0,87.36,87.4595,87.36,87.4396,87773.0
2025-06-06 14:35:00,87.88,87.9,87.85,87.86,24342.0,87.4396,87.4595,87.4097,87.4197,24342.0
2025-06-06 14:40:00,87.86,87.87,87.81,87.82,30513.0,87.4197,87.4296,87.3699,87.3799,30513.0
2025-06-06 14:45:00,87.82,87.82,87.75,87.77,50098.0,87.3799,87.3799,87.3102,87.3301,50098.0
2025-06-06 14:50:00,87.77,87.81,87.74,87.81,27436.0,87.3301,87.3699,87.3003,87.3699,27436.0
2025-06-06 14:55:00,87.81,87.83,87.79,87.81,24322.0,87.3699,87.3898,87.35,87.3699,24322.0
2025-06-06 15:00:00,87.8,87.86,87.79,87.86,26289.0,87.36,87.4197,87.35,87.4197,26289.0
2025-06-06 15:05:00,87.87,87.89,87.84,87.84,16196.0,87.4296,87.4495,87.3998,87.3998,16196.0
2025-06-06 15:10:00,87.84,87.86,87.82,87.84,63978.0,87.3998,87.4197,87.3799,87.3998,63978.0
2025-06-06 15:15:00,87.84,87.88,87.83,87.87,50372.0,87.3998,87.4396,87.3898,87.4296,50372.0
2025-06-06 15:20:00,87.87,87.89,87.85,87.86,26961.0,87.4296,87.4495,87.4097,87.4197,26961.0
2025-06-06 15:25:00,87.86,87.9,87.83,87.83,25394.0,87.4197,87.4595,87.3898,87.3898,25394.0
2025-06-06 15:30:00,87.83,87.87,87.82,87.85,79221.0,87.3898,87.4296,87.3799,87.4097,79221.0
2025-06-06 15:35:00,87.84,87.87,87.78,87.79,53626.0,87.3998,87.4296,87.3401,87.35,53626.0
2025-06-06 15:40:00,87.79,87.83,87.74,87.77,55253.0,87.35,87.3898,87.3003,87.3301,55253.0
2025-06-06 15:45:00,87.77,87.8,87.7,87.7,66727.0,87.3301,87.36,87.2605,87.2605,66727.0
2025-06-06 15:50:00,87.71,87.84,87.7,87.81,143294.0,87.2704,87.3998,87.2605,87.3699,143294.0
2025-06-06 15:55:00,87.8,87.87,87.76,87.76,465660.0,87.36,87.4296,87.3202,87.3202,465660.0
2025-06-09 09:30:00,87.99,88.2,87.9,88.05,67306.0,87.549,87.758,87.4595,87.6087,67306.0
2025-06-09 09:35:00,88.04,88.22,87.99,88.19,92328.0,87.5988,87.7779,87.549,87.748,92328.0
2025-06-09 09:40:00,88.18,88.3,88.17,88.23,79066.0,87.7381,87.8575,87.7281,87.7878,79066.0
2025-06-09 09:45:00,88.23,88.34,88.12,88.13,53990.0,87.7878,87.8973,87.6784,87.6883,53990.0
2025-06-09 09:50:00,88.13,88.13,88.05,88.05,62096.0,87.6883,87.6883,87.6087,87.6087,62096.0
2025-06-09 09:55:00,88.04,88.05,87.95,88.01,45229.0,87.5988,87.6087,87.5092,87.5689,45229.0
2025-06-09 10:00:00,88.01,88.16,88.0,88.15,90549.0,87.5689,87.7182,87.559,87.7082,90549.0
2025-06-09 10:05:00,88.15,88.16,88.04,88.08,72483.0,87.7082,87.7182,87.5988,87.6386,72483.0
2025-06-09 10:10:00,88.08,88.17,88.04,88.04,59287.0,87.6386,87.7281,87.5988,87.5988,59287.0
2025-06-09 10:15:00,88.03,88.13,88.02,88.03,48199.0,87.5888,87.6883,87.5789,87.5888,48199.0
2025-06-09 10:20:00,88.03,88.13,88.01,88.1,48716.0,87.5888,87.6883,87.5689,87.6585,48716.0
2025-06-09 10:25:00,88.1,88.15,88.09,88.11,53739.0,87.6585,87.7082,87.6485,87.6684,53739.0
2025-06-09 10:30:00,88.11,88.18,88.07,88.08,106219.0,87.6684,87.7381,87.6286,87.6386,106219.0
2025-06-09 10:35:00,88.07,88.09,88.03,88.06,59065.0,87.6286,87.6485,87.5888,87.6187,59065.0
2025-06-09 10:40:00,88.06,88.06,87.97,87.98,41496.0,87.6187,87.6187,87.5291,87.5391,41496.0
2025-06-09 10:45:00,87.98,87.98,87.91,87.91,23707.0,87.5391,87.5391,87.4694,87.4694,23707.0
2025-06-09 10:50:00,87.9,88.08,87.89,88.05,45019.0,87.4595,87.6386,87.4495,87.6087,45019.0
2025-06-09 10:55:00,88.05,88.18,88.04,88.18,39335.0,87.6087,87.7381,87.5988,87.7381,39335.0
2025-06-09 11:00:00,88.19,88.24,88.18,88.21,39611.0,87.748,87.7978,87.7381,87.7679,39611.0
2025-06-09 11:05:00,88.22,88.27,88.19,88.23,25336.0,87.7779,87.8276,87.748,87.7878,25336.0
2025-06-09 11:10:00,88.22,88.28,88.22,88.28,26143.0,87.7779,87.8376,87.7779,87.8376,26143.0
2025-06-09 11:15:00,88.27,88.33,88.23,88.31,25038.0,87.8276,87.8873,87.7878,87.8674,25038.0
2025-06-09 11:20:00,88.31,88.32,88.21,88.27,26513.0,87.8674,87.8774,87.7679,87.8276,26513.0
2025-06-09 11:25:00,88.27,88.28,88.25,88.27,18564.0,87.8276,87.8376,87.8077,87.8276,18564.0
2025-06-09 11:30:00,88.28,88.33,88.27,88.29,25192.0,87.8376,87.8873,87.8276,87.8475,25192.0
2025-06-09 11:35:00,88.3,88.39,88.3,88.37,19920.0,87.8575,87.947,87.8575,87.9271,19920.0
2025-06-09 11:40:00,88.38,88.44,88.38,88.43,18192.0,87.9371,87.9968,87.9371,87.9868,18192.0
2025-06-09 11:45:00,88.44,88.5,88.43,88.5,31754.0,87.9968,88.0565,87.9868,88.0565,31754.0
2025-06-09 11:50:00,88.52,88.52,88.46,88.5,43308.0,88.0764,88.0764,88.0167,88.0565,43308.0
2025-06-09 11:55:00,88.51,88.54,88.42,88.43,40353.0,88.0664,88.0963,87.9769,87.9868,40353.0
2025-06-09 12:00:00,88.43,88.5,88.41,88.45,23566.0,87.9868,88.0565,87.9669,88.0067,23566.0
2025-06-09 12:05:00,88.45,88.48,88.41,88.47,30129.0,88.0067,88.0366,87.9669,88.0266,30129.0
2025-06-09 12:10:00,88.47,88.52,88.46,88.51,34724.0,88.0266,88.0764,88.0167,88.0664,34724.0
2025-06-09 12:15:00,88.51,88.57,88.49,88.56,37462.0,88.0664,88.1261,88.0465,88.1162,37462.0
2025-06-09 12:20:00,88.56,88.56,88.51,88.54,19577.0,88.1162,88.1162,88.0664,88.0963,19577.0
2025-06-09 12:25:00,88.53,88.54,88.47,88.52,22142.0,88.0863,88.0963,88.0266,88.0764,22142.0
2025-06-09 12:30:00,88.52,88.56,88.51,88.54,19141.0,88.0764,88.1162,88.0664,88.0963,19141.0
2025-06-09 12:35:00,88.56,88.59,88.53,88.57,60874.0,88.1162,88.146,88.0863,88.1261,60874.0
2025-06-09 12:40:00,88.57,88.61,88.56,88.58,19973.0,88.1261,88.1659,88.1162,88.1361,19973.0
2025-06-09 12:45:00,88.59,88.63,88.58,88.63,22356.0,88.146,88.1858,88.1361,88.1858,22356.0
2025-06-09 12:50:00,88.64,88.72,88.63,88.68,37149.0,88.1958,88.2754,88.1858,88.2356,37149.0
2025-06-09 12:55:00,88.68,88.69,88.64,88.68,50628.0,88.2356,88.2455,88.1958,88.2356,50628.0
2025-06-09 13:00:00,88.67,88.7,88.66,88.69,45331.0,88.2256,88.2555,88.2157,88.2455,45331.0
2025-06-09 13:05:00,88.69,88.72,88.67,88.68,20774.0,88.2455,88.2754,88.2256,88.2356,20774.0
2025-06-09 13:10:00,88.68,88.78,88.68,88.77,26705.0,88.2356,88.3351,88.2356,88.3251,26705.0
2025-06-09 13:15:00,88.77,88.78,88.75,88.78,14820.0,88.3251,88.3351,88.3052,88.3351,14820.0
2025-06-09 13:20:00,88.77,88.86,88.74,88.86,19722.0,88.3251,88.4147,88.2953,88.4147,19722.0
2025-06-09 13:25:00,88.87,88.92,88.84,88.87,36752.0,88.4246,88.4744,88.3948,88.4246,36752.0
2025-06-09 13:30:00,88.88,88.92,88.84,88.86,29762.0,88.4346,88.4744,88.3948,88.4147,29762.0
2025-06-09 13:35:00,88.86,88.88,88.85,88.87,21707.0,88.4147,88.4346,88.4047,88.4246,21707.0
2025-06-09 13:40:00,88.86,88.87,88.81,88.87,35682.0,88.4147,88.4246,88.3649,88.4246,35682.0
2025-06-09 13:45:00,88.87,88.89,88.85,88.88,24118.0,88.4246,88.4445,88.4047,88.4346,24118.0
2025-06-09 13:50:00,88.88,88.92,88.86,88.9,30411.0,88.4346,88.4744,88.4147,88.4545,30411.0
2025-06-09 13:55:00,88.9,88.9,88.84,88.84,30165.0,88.4545,88.4545,88.3948,88.3948,30165.0
2025-06-09 14:00:00,88.84,88.87,88.83,88.83,21156.0,88.3948,88.4246,88.3848,88.3848,21156.0
2025-06-09 14:05:00,88.82,88.83,88.76,88.81,32477.0,88.3749,88.3848,88.3152,88.3649,32477.0
2025-06-09 14:10:00,88.82,88.9,88.82,88.9,16025.0,88.3749,88.4545,88.3749,88.4545,16025.0
2025-06-09 14:15:00,88.91,88.92,88.89,88.92,35615.0,88.4644,88.4744,88.4445,88.4744,35615.0
2025-06-09 14:20:00,88.92,88.93,88.89,88.9,27531.0,88.4744,88.4843,88.4445,88.4545,27531.0
2025-06-09 14:25:00,88.9,88.92,88.87,88.91,25258.0,88.4545,88.4744,88.4246,88.4644,25258.0
2025-06-09 14:30:00,88.9,88.92,88.89,88.9,29886.0,88.4545,88.4744,88.4445,88.4545,29886.0
2025-06-09 14:35:00,88.89,88.9,88.84,88.84,25935.0,88.4445,88.4545,88.3948,88.3948,25935.0
2025-06-09 14:40:00,88.84,88.86,88.81,88.84,19094.0,88.3948,88.4147,88.3649,88.3948,19094.0
2025-06-09 14:45:00,88.84,88.88,88.83,88.86,20768.0,88.3948,88.4346,88.3848,88.4147,20768.0
2025-06-09 14:50:00,88.86,88.88,88.83,88.87,32927.0,88.4147,88.4346,88.3848,88.4246,32927.0
2025-06-09 14:55:00,88.88,88.94,88.86,88.91,41706.0,88.4346,88.4943,88.4147,88.4644,41706.0
2025-06-09 15:00:00,88.91,88.95,88.9,88.92,60515.0,88.4644,88.5042,88.4545,88.4744,60515.0
2025-06-09 15:05:00,88.92,88.95,88.89,88.91,47744.0,88.4744,88.5042,88.4445,88.4644,47744.0
2025-06-09 15:10:00,88.91,88.92,88.85,88.86,59931.0,88.4644,88.4744,88.4047,88.4147,59931.0
2025-06-09 15:15:00,88.86,88.87,88.8,88.81,52056.0,88.4147,88.4246,88.355,88.3649,52056.0
2025-06-09 15:20:00,88.81,88.82,88.77,88.79,64287.0,88.3649,88.3749,88.3251,88.345,64287.0
2025-06-09 15:25:00,88.78,88.8,88.73,88.75,89797.0,88.3351,88.355,88.2853,88.3052,89797.0
2025-06-09 15:30:00,88.76,88.76,88.63,88.64,88323.0,88.3152,88.3152,88.1858,88.1958,88323.0
2025-06-09 15:35:00,88.64,88.7,88.6,88.6,95298.0,88.1958,88.2555,88.156,88.156,95298.0
2025-06-09 15:40:00,88.59,88.6,88.52,88.55,113741.0,88.146,88.156,88.0764,88.1062,113741.0
2025-06-09 15:45:00,88.55,88.57,88.5,88.54,183234.0,88.1062,88.1261,88.0565,88.0963,183234.0
2025-06-09 15:50:00,88.54,88.62,88.5,88.51,218499.0,88.0963,88.1759,88.0565,88.0664,218499.0
2025-06-09 15:55:00,88.51,88.54,88.35,88.37,980079.0,88.0664,88.0963,87.9072,87.9271,980079.0
2025-06-10 09:30:00,88.36,88.91,88.36,88.81,63229.0,87.9172,88.4644,87.9172,88.3649,63229.0
2025-06-10 09:35:00,88.8,88.8,88.55,88.57,90619.0,88.355,88.355,88.1062,88.1261,90619.0
2025-06-10 09:40:00,88.59,88.68,88.55,88.61,69620.0,88.146,88.2356,88.1062,88.1659,69620.0
2025-06-10 09:45:00,88.62,88.62,88.53,88.61,47028.0,88.1759,88.1759,88.0863,88.1659,47028.0
2025-06-10 09:50:00,88.61,88.73,88.57,88.59,76677.0,88.1659,88.2853,88.1261,88.146,76677.0
2025-06-10 09:55:00,88.59,88.73,88.58,88.67,41167.0,88.146,88.2853,88.1361,88.2256,41167.0
2025-06-10 10:00:00,88.67,88.73,88.6,88.65,41697.0,88.2256,88.2853,88.156,88.2057,41697.0
2025-06-10 10:05:00,88.65,88.72,88.54,88.54,45264.0,88.2057,88.2754,88.0963,88.0963,45264.0
2025-06-10 10:10:00,88.55,88.7,88.55,88.67,38835.0,88.1062,88.2555,88.1062,88.2256,38835.0
2025-06-10 10:15:00,88.66,88.71,88.57,88.58,29668.0,88.2157,88.2654,88.1261,88.1361,29668.0
2025-06-10 10:20:00,88.57,88.74,88.5,88.73,37925.0,88.1261,88.2953,88.0565,88.2853,37925.0
2025-06-10 10:25:00,88.72,88.77,88.69,88.72,24699.0,88.2754,88.3251,88.2455,88.2754,24699.0
2025-06-10 10:30:00,88.72,88.73,88.67,88.67,31852.0,88.2754,88.2853,88.2256,88.2256,31852.0
2025-06-10 10:35:00,88.66,88.78,88.63,88.75,36326.0,88.2157,88.3351,88.1858,88.3052,36326.0
2025-06-10 10:40:00,88.75,88.87,88.72,88.85,38522.0,88.3052,88.4246,88.2754,88.4047,38522.0
2025-06-10 10:45:00,88.83,88.91,88.83,88.88,26688.0,88.3848,88.4644,88.3848,88.4346,26688.0
2025-06-10 10:50:00,88.88,88.99,88.85,88.93,29984.0,88.4346,88.544,88.4047,88.4843,29984.0
2025-06-10 10:55:00,88.93,88.95,88.86,88.89,52936.0,88.4843,88.5042,88.4147,88.4445,52936.0
2025-06-10 11:00:00,88.89,88.92,88.85,88.85,27040.0,88.4445,88.4744,88.4047,88.4047,27040.0
2025-06-10 11:05:00,88.84,88.87,88.76,88.78,38849.0,88.3948,88.4246,88.3152,88.3351,38849.0
2025-06-10 11:10:00,88.77,88.86,88.74,88.79,23134.0,88.3251,88.4147,88.2953,88.345,23134.0
2025-06-10 11:15:00,88.78,88.79,88.73,88.75,27200.0,88.3351,88.345,88.2853,88.3052,27200.0
2025-06-10 11:20:00,88.73,88.78,88.7,88.78,23021.0,88.2853,88.3351,88.2555,88.3351,23021.0
2025-06-10 11:25:00,88.77,88.91,88.75,88.91,43940.0,88.3251,88.4644,88.3052,88.4644,43940.0
2025-06-10 11:30:00,88.91,88.92,88.7,88.85,97097.0,88.4644,88.4744,88.2555,88.4047,97097.0
2025-06-10 11:35:00,88.85,88.89,88.82,88.84,53452.0,88.4047,88.4445,88.3749,88.3948,53452.0
2025-06-10 11:40:00,88.84,88.85,88.78,88.81,43585.0,88.3948,88.4047,88.3351,88.3649,43585.0
2025-06-10 11:45:00,88.81,88.82,88.73,88.73,30871.0,88.3649,88.3749,88.2853,88.2853,30871.0
2025-06-10 11:50:00,88.73,88.76,88.72,88.74,39737.0,88.2853,88.3152,88.2754,88.2953,39737.0
2025-06-10 11:55:00,88.75,88.78,88.73,88.75,20935.0,88.3052,88.3351,88.2853,88.3052,20935.0
2025-06-10 12:00:00,88.75,88.84,88.75,88.77,49113.0,88.3052,88.3948,88.3052,88.3251,49113.0
2025-06-10 12:05:00,88.78,88.8,88.73,88.75,24908.0,88.3351,88.355,88.2853,88.3052,24908.0
2025-06-10 12:10:00,88.76,88.78,88.73,88.76,19087.0,88.3152,88.3351,88.2853,88.3152,19087.0
2025-06-10 12:15:00,88.76,88.8,88.73,88.76,19564.0,88.3152,88.355,88.2853,88.3152,19564.0
2025-06-10 12:20:00,88.76,88.76,88.7,88.71,14227.0,88.3152,88.3152,88.2555,88.2654,14227.0
2025-06-10 12:25:00,88.72,88.72,88.66,88.67,26753.0,88.2754,88.2754,88.2157,88.2256,26753.0
2025-06-10 12:30:00,88.68,88.72,88.68,88.72,13758.0,88.2356,88.2754,88.2356,88.2754,13758.0
2025-06-10 12:35:00,88.72,88.77,88.71,88.77,14295.0,88.2754,88.3251,88.2654,88.3251,14295.0
2025-06-10 12:40:00,88.77,88.77,88.72,88.73,16805.0,88.3251,88.3251,88.2754,88.2853,16805.0
2025-06-10 12:45:00,88.73,88.82,88.72,88.81,15955.0,88.2853,88.3749,88.2754,88.3649,15955.0
2025-06-10 12:50:00,88.81,88.85,88.81,88.84,15137.0,88.3649,88.4047,88.3649,88.3948,15137.0
2025-06-10 12:55:00,88.84,88.86,88.83,88.83,14241.0,88.3948,88.4147,88.3848,88.3848,14241.0
2025-06-10 13:00:00,88.84,88.84,88.8,88.82,13557.0,88.3948,88.3948,88.355,88.3749,13557.0
2025-06-10 13:05:00,88.82,88.83,88.74,88.82,24152.0,88.3749,88.3848,88.2953,88.3749,24152.0
2025-06-10 13:10:00,88.82,88.93,88.82,88.89,213717.0,88.3749,88.4843,88.3749,88.4445,213717.0
2025-06-10 13:15:00,88.9,88.92,88.85,88.86,15792.0,88.4545,88.4744,88.4047,88.4147,15792.0
2025-06-10 13:20:00,88.86,88.91,88.85,88.88,20724.0,88.4147,88.4644,88.4047,88.4346,20724.0
2025-06-10 13:25:00,88.88,88.9,88.86,88.9,9430.0,88.4346,88.4545,88.4147,88.4545,9430.0
2025-06-10 13:30:00,88.9,88.94,88.88,88.94,35990.0,88.4545,88.4943,88.4346,88.4943,35990.0
2025-06-10 13:35:00,88.94,88.98,88.93,88.95,17426.0,88.4943,88.5341,88.4843,88.5042,17426.0
2025-06-10 13:40:00,88.94,88.95,88.87,88.88,15774.0,88.4943,88.5042,88.4246,88.4346,15774.0
2025-06-10 13:45:00,88.88,88.88,88.81,88.82,9301.0,88.4346,88.4346,88.3649,88.3749,9301.0
2025-06-10 13:50:00,88.82,88.87,88.82,88.85,15149.0,88.3749,88.4246,88.3749,88.4047,15149.0
2025-06-10 13:55:00,88.85,88.86,88.8,88.8,16043.0,88.4047,88.4147,88.355,88.355,16043.0
2025-06-10 14:00:00,88.79,88.79,88.62,88.62,69092.0,88.345,88.345,88.1759,88.1759,69092.0
2025-06-10 14:05:00,88.62,88.67,88.58,88.64,26788.0,88.1759,88.2256,88.1361,88.1958,26788.0
2025-06-10 14:10:00,88.64,88.64,88.59,88.6,18568.0,88.1958,88.1958,88.146,88.156,18568.0
2025-06-10 14:15:00,88.61,88.64,88.56,88.57,25598.0,88.1659,88.1958,88.1162,88.1261,25598.0
2025-06-10 14:20:00,88.57,88.59,88.54,88.59,17642.0,88.1261,88.146,88.0963,88.146,17642.0
2025-06-10 14:25:00,88.58,88.58,88.52,88.55,28750.0,88.1361,88.1361,88.0764,88.1062,28750.0
2025-06-10 14:30:00,88.55,88.59,88.54,88.59,15389.0,88.1062,88.146,88.0963,88.146,15389.0
2025-06-10 14:35:00,88.58,88.63,88.58,88.61,20568.0,88.1361,88.1858,88.1361,88.1659,20568.0
2025-06-10 14:40:00,88.61,88.62,88.58,88.6,16268.0,88.1659,88.1759,88.1361,88.156,16268.0
2025-06-10 14:45:00,88.59,88.65,88.59,88.62,9068.0,88.146,88.2057,88.146,88.1759,9068.0
2025-06-10 14:50:00,88.62,88.66,88.61,88.66,11454.0,88.1759,88.2157,88.1659,88.2157,11454.0
2025-06-10 14:55:00,88.67,88.8,88.64,88.73,70971.0,88.2256,88.355,88.1958,88.2853,70971.0
2025-06-10 15:00:00,88.74,88.8,88.74,88.79,23935.0,88.2953,88.355,88.2953,88.345,23935.0
2025-06-10 15:05:00,88.79,88.86,88.78,88.8,25363.0,88.345,88.4147,88.3351,88.355,25363.0
2025-06-10 15:10:00,88.81,88.82,88.79,88.79,32094.0,88.3649,88.3749,88.345,88.345,32094.0
2025-06-10 15:15:00,88.8,88.83,88.78,88.81,36574.0,88.355,88.3848,88.3351,88.3649,36574.0
2025-06-10 15:20:00,88.81,88.83,88.78,88.81,33134.0,88.3649,88.3848,88.3351,88.3649,33134.0
2025-06-10 15:25:00,88.81,88.84,88.79,88.8,121339.0,88.3649,88.3948,88.345,88.355,121339.0
2025-06-10 15:30:00,88.79,88.81,88.75,88.79,55766.0,88.345,88.3649,88.3052,88.345,55766.0
2025-06-10 15:35:00,88.79,88.82,88.77,88.8,43769.0,88.345,88.3749,88.3251,88.355,43769.0
2025-06-10 15:40:00,88.8,88.81,88.74,88.81,60403.0,88.355,88.3649,88.2953,88.3649,60403.0
2025-06-10 15:45:00,88.81,88.84,88.76,88.76,89026.0,88.3649,88.3948,88.3152,88.3152,89026.0
2025-06-10 15:50:00,88.76,88.89,88.75,88.85,220455.0,88.3152,88.4445,88.3052,88.4047,220455.0
2025-06-10 15:55:00,88.85,88.95,88.84,88.91,289403.0,88.4047,88.5042,88.3948,88.4644,289403.0
2025-06-11 09:30:00,88.69,88.78,88.3,88.32,114647.0,88.2455,88.3351,87.8575,87.8774,114647.0
2025-06-11 09:35:00,88.31,88.32,88.04,88.12,132554.0,87.8674,87.8774,87.5988,87.6784,132554.0
2025-06-11 09:40:00,88.11,88.23,88.09,88.2,63893.0,87.6684,87.7878,87.6485,87.758,63893.0
2025-06-11 09:45:00,88.2,88.42,88.19,88.39,101710.0,87.758,87.9769,87.748,87.947,101710.0
2025-06-11 09:50:00,88.4,88.43,88.37,88.39,66421.0,87.957,87.9868,87.9271,87.947,66421.0
2025-06-11 09:55:00,88.39,88.45,88.36,88.38,84246.0,87.947,88.0067,87.9172,87.9371,84246.0
2025-06-11 10:00:00,88.39,88.4,88.21,88.35,98030.0,87.947,87.957,87.7679,87.9072,98030.0
2025-06-11 10:05:00,88.37,88.37,88.21,88.36,78682.0,87.9271,87.9271,87.7679,87.9172,78682.0
2025-06-11 10:10:00,88.37,88.39,88.24,88.28,121267.0,87.9271,87.947,87.7978,87.8376,121267.0
2025-06-11 10:15:00,88.29,88.36,88.26,88.35,59911.0,87.8475,87.9172,87.8177,87.9072,59911.0
2025-06-11 10:20:00,88.35,88.42,88.33,88.38,76373.0,87.9072,87.9769,87.8873,87.9371,76373.0
2025-06-11 10:25:00,88.38,88.42,88.33,88.38,55345.0,87.9371,87.9769,87.8873,87.9371,55345.0
2025-06-11 10:30:00,88.39,88.44,88.36,88.4,52065.0,87.947,87.9968,87.9172,87.957,52065.0
2025-06-11 10:35:00,88.4,88.41,88.27,88.32,74959.0,87.957,87.9669,87.8276,87.8774,74959.0
2025-06-11 10:40:00,88.31,88.41,88.25,88.41,44521.0,87.8674,87.9669,87.8077,87.9669,44521.0
2025-06-11 10:45:00,88.42,88.48,88.38,88.42,50494.0,87.9769,88.0366,87.9371,87.9769,50494.0
2025-06-11 10:50:00,88.42,88.52,88.42,88.48,44625.0,87.9769,88.0764,87.9769,88.0366,44625.0
2025-06-11 10:55:00,88.48,88.52,88.39,88.41,42079.0,88.0366,88.0764,87.947,87.9669,42079.0
2025-06-11 11:00:00,88.41,88.49,88.4,88.47,55464.0,87.9669,88.0465,87.957,88.0266,55464.0
2025-06-11 11:05:00,88.46,88.52,88.38,88.41,75286.0,88.0167,88.0764,87.9371,87.9669,75286.0
2025-06-11 11:10:00,88.39,88.46,88.37,88.42,27210.0,87.947,88.0167,87.9271,87.9769,27210.0
2025-06-11 11:15:00,88.42,88.49,88.39,88.48,32205.0,87.9769,88.0465,87.947,88.0366,32205.0
2025-06-11 11:20:00,88.48,88.51,88.44,88.51,46554.0,88.0366,88.0664,87.9968,88.0664,46554.0
2025-06-11 11:25:00,88.52,88.56,88.49,88.52,33100.0,88.0764,88.1162,88.0465,88.0764,33100.0
2025-06-11 11:30:00,88.52,88.53,88.44,88.46,38067.0,88.0764,88.0863,87.9968,88.0167,38067.0
2025-06-11 11:35:00,88.45,88.5,88.42,88.44,35700.0,88.0067,88.0565,87.9769,87.9968,35700.0
2025-06-11 11:40:00,88.44,88.47,88.39,88.44,76625.0,87.9968,88.0266,87.947,87.9968,76625.0
2025-06-11 11:45:00,88.44,88.46,88.3,88.38,38030.0,87.9968,88.0167,87.8575,87.9371,38030.0
2025-06-11 11:50:00,88.38,88.5,88.36,88.47,45434.0,87.9371,88.0565,87.9172,88.0266,45434.0
2025-06-11 11:55:00,88.47,88.47,88.41,88.41,24970.0,88.0266,88.0266,87.9669,87.9669,24970.0
2025-06-11 12:00:00,88.41,88.47,88.38,88.39,23331.0,87.9669,88.0266,87.9371,87.947,23331.0
2025-06-11 12:05:00,88.39,88.39,88.24,88.28,62789.0,87.947,87.947,87.7978,87.8376,62789.0
2025-06-11 12:10:00,88.28,88.34,88.22,88.29,34042.0,87.8376,87.8973,87.7779,87.8475,34042.0
2025-06-11 12:15:00,88.31,88.31,88.19,88.21,34543.0,87.8674,87.8674,87.748,87.7679,34543.0
2025-06-11 12:20:00,88.19,88.27,88.15,88.26,23970.0,87.748,87.8276,87.7082,87.8177,23970.0
2025-06-11 12:25:00,88.25,88.32,88.24,88.31,18896.0,87.8077,87.8774,87.7978,87.8674,18896.0
2025-06-11 12:30:00,88.31,88.35,88.31,88.31,14646.0,87.8674,87.9072,87.8674,87.8674,14646.0
2025-06-11 12:35:00,88.3,88.3,88.19,88.21,28693.0,87.8575,87.8575,87.748,87.7679,28693.0
2025-06-11 12:40:00,88.21,88.31,88.21,88.31,15980.0,87.7679,87.8674,87.7679,87.8674,15980.0
2025-06-11 12:45:00,88.3,88.4,88.29,88.36,25306.0,87.8575,87.957,87.8475,87.9172,25306.0
2025-06-11 12:50:00,88.35,88.37,88.31,88.33,27955.0,87.9072,87.9271,87.8674,87.8873,27955.0
2025-06-11 12:55:00,88.34,88.36,88.33,88.35,13821.0,87.8973,87.9172,87.8873,87.9072,13821.0
2025-06-11 13:00:00,88.35,88.43,88.33,88.42,33152.0,87.9072,87.9868,87.8873,87.9769,33152.0
2025-06-11 13:05:00,88.42,88.43,88.37,88.42,30183.0,87.9769,87.9868,87.9271,87.9769,30183.0
2025-06-11 13:10:00,88.42,88.43,88.32,88.32,24809.0,87.9769,87.9868,87.8774,87.8774,24809.0
2025-06-11 13:15:00,88.33,88.37,88.3,88.34,16381.0,87.8873,87.9271,87.8575,87.8973,16381.0
2025-06-11 13:20:00,88.34,88.4,88.33,88.39,14707.0,87.8973,87.957,87.8873,87.947,14707.0
2025-06-11 13:25:00,88.4,88.44,88.4,88.43,27634.0,87.957,87.9968,87.957,87.9868,27634.0
2025-06-11 13:30:00,88.42,88.43,88.37,88.4,28101.0,87.9769,87.9868,87.9271,87.957,28101.0
2025-06-11 13:35:00,88.4,88.41,88.36,88.38,27570.0,87.957,87.9669,87.9172,87.9371,27570.0
2025-06-11 13:40:00,88.38,88.42,88.34,88.38,29614.0,87.9371,87.9769,87.8973,87.9371,29614.0
2025-06-11 13:45:00,88.37,88.39,88.35,88.37,21721.0,87.9271,87.947,87.9072,87.9271,21721.0
2025-06-11 13:50:00,88.36,88.38,88.33,88.37,16114.0,87.9172,87.9371,87.8873,87.9271,16114.0
2025-06-11 13:55:00,88.37,88.4,88.29,88.31,18129.0,87.9271,87.957,87.8475,87.8674,18129.0
2025-06-11 14:00:00,88.31,88.36,88.03,88.11,68952.0,87.8674,87.9172,87.5888,87.6684,68952.0
2025-06-11 14:05:00,88.1,88.17,88.08,88.12,42964.0,87.6585,87.7281,87.6386,87.6784,42964.0
2025-06-11 14:10:00,88.12,88.12,87.95,87.95,58802.0,87.6784,87.6784,87.5092,87.5092,58802.0
2025-06-11 14:15:00,87.92,87.92,87.74,87.86,70419.0,87.4794,87.4794,87.3003,87.4197,70419.0
2025-06-11 14:20:00,87.87,88.0,87.87,87.98,37608.0,87.4296,87.559,87.4296,87.5391,37608.0
2025-06-11 14:25:00,87.98,88.03,87.9,87.94,44445.0,87.5391,87.5888,87.4595,87.4993,44445.0
2025-06-11 14:30:00,87.94,88.04,87.85,88.01,77374.0,87.4993,87.5988,87.4097,87.5689,77374.0
2025-06-11 14:35:00,87.99,88.05,87.95,88.01,31872.0,87.549,87.6087,87.5092,87.5689,31872.0
2025-06-11 14:40:00,88.02,88.07,87.99,88.06,25574.0,87.5789,87.6286,87.549,87.6187,25574.0
2025-06-11 14:45:00,88.06,88.08,88.04,88.08,20084.0,87.6187,87.6386,87.5988,87.6386,20084.0
2025-06-11 14:50:00,88.07,88.07,87.96,87.96,32458.0,87.6286,87.6286,87.5192,87.5192,32458.0
2025-06-11 14:55:00,87.95,87.96,87.83,87.85,41932.0,87.5092,87.5192,87.3898,87.4097,41932.0
2025-06-11 15:00:00,87.86,87.88,87.76,87.81,35962.0,87.4197,87.4396,87.3202,87.3699,35962.0
2025-06-11 15:05:00,87.81,87.9,87.78,87.89,40064.0,87.3699,87.4595,87.3401,87.4495,40064.0
2025-06-11 15:10:00,87.9,87.96,87.9,87.92,23014.0,87.4595,87.5192,87.4595,87.4794,23014.0
2025-06-11 15:15:00,87.92,87.93,87.84,87.85,31989.0,87.4794,87.4893,87.3998,87.4097,31989.0
2025-06-11 15:20:00,87.85,87.96,87.84,87.94,38197.0,87.4097,87.5192,87.3998,87.4993,38197.0
2025-06-11 15:25:00,87.95,87.97,87.84,87.85,107577.0,87.5092,87.5291,87.3998,87.4097,107577.0
2025-06-11 15:30:00,87.84,87.89,87.76,87.76,44581.0,87.3998,87.4495,87.3202,87.3202,44581.0
2025-06-11 15:35:00,87.76,87.9,87.75,87.88,39531.0,87.3202,87.4595,87.3102,87.4396,39531.0
2025-06-11 15:40:00,87.88,87.96,87.86,87.95,145976.0,87.4396,87.5192,87.4197,87.5092,145976.0
2025-06-11 15:45:00,87.95,87.97,87.81,87.82,96708.0,87.5092,87.5291,87.3699,87.3799,96708.0
2025-06-11 15:50:00,87.83,88.02,87.81,87.97,241816.0,87.3898,87.5789,87.3699,87.5291,241816.0
2025-06-11 15:55:00,87.96,88.06,87.96,88.01,339036.0,87.5192,87.6187,87.5192,87.5689,339036.0
2025-06-12 09:30:00,87.72,87.74,87.32,87.42,80806.0,87.2804,87.3003,86.8824,86.9819,80806.0
2025-06-12 09:35:00,87.41,87.66,87.41,87.65,69844.0,86.972,87.2207,86.972,87.2107,69844.0
2025-06-12 09:40:00,87.66,87.82,87.66,87.76,32552.0,87.2207,87.3799,87.2207,87.3202,32552.0
2025-06-12 09:45:00,87.77,87.86,87.7,87.84,32838.0,87.3301,87.4197,87.2605,87.3998,32838.0
2025-06-12 09:50:00,87.85,88.01,87.84,87.99,27567.0,87.4097,87.5689,87.3998,87.549,27567.0
2025-06-12 09:55:00,87.98,88.07,87.91,88.03,35970.0,87.5391,87.6286,87.4694,87.5888,35970.0
2025-06-12 10:00:00,88.03,88.1,87.96,88.06,53991.0,87.5888,87.6585,87.5192,87.6187,53991.0
2025-06-12 10:05:00,88.06,88.14,88.02,88.03,70673.0,87.6187,87.6983,87.5789,87.5888,70673.0
2025-06-12 10:10:00,88.04,88.07,87.98,88.07,55809.0,87.5988,87.6286,87.5391,87.6286,55809.0
2025-06-12 10:15:00,88.06,88.17,88.01,88.15,55249.0,87.6187,87.7281,87.5689,87.7082,55249.0
2025-06-12 10:20:00,88.14,88.18,88.1,88.17,45615.0,87.6983,87.7381,87.6585,87.7281,45615.0
2025-06-12 10:25:00,88.17,88.29,88.15,88.23,30451.0,87.7281,87.8475,87.7082,87.7878,30451.0
2025-06-12 10:30:00,88.25,88.34,88.24,88.31,36763.0,87.8077,87.8973,87.7978,87.8674,36763.0
2025-06-12 10:35:00,88.32,88.32,88.29,88.31,36623.0,87.8774,87.8774,87.8475,87.8674,36623.0
2025-06-12 10:40:00,88.31,88.34,88.26,88.26,33001.0,87.8674,87.8973,87.8177,87.8177,33001.0
2025-06-12 10:45:00,88.27,88.31,88.26,88.3,33563.0,87.8276,87.8674,87.8177,87.8575,33563.0
2025-06-12 10:50:00,88.29,88.33,88.23,88.24,32628.0,87.8475,87.8873,87.7878,87.7978,32628.0
2025-06-12 10:55:00,88.24,88.24,88.15,88.16,44239.0,87.7978,87.7978,87.7082,87.7182,44239.0
2025-06-12 11:00:00,88.16,88.22,88.13,88.2,47079.0,87.7182,87.7779,87.6883,87.758,47079.0
2025-06-12 11:05:00,88.19,88.19,88.11,88.12,49092.0,87.748,87.748,87.6684,87.6784,49092.0
2025-06-12 11:10:00,88.11,88.11,88.02,88.09,50033.0,87.6684,87.6684,87.5789,87.6485,50033.0
2025-06-12 11:15:00,88.08,88.11,88.06,88.07,37413.0,87.6386,87.6684,87.6187,87.6286,37413.0
2025-06-12 11:20:00,88.08,88.11,87.94,88.01,109122.0,87.6386,87.6684,87.4993,87.5689,109122.0
2025-06-12 11:25:00,88.01,88.14,87.97,88.12,106570.0,87.5689,87.6983,87.5291,87.6784,106570.0
2025-06-12 11:30:00,88.12,88.17,88.08,88.13,22479.0,87.6784,87.7281,87.6386,87.6883,22479.0
2025-06-12 11:35:00,88.13,88.16,88.06,88.08,27013.0,87.6883,87.7182,87.6187,87.6386,27013.0
2025-06-12 11:40:00,88.07,88.1,88.03,88.05,42179.0,87.6286,87.6585,87.5888,87.6087,42179.0
2025-06-12 11:45:00,88.04,88.09,88.0,88.09,28789.0,87.5988,87.6485,87.559,87.6485,28789.0
2025-06-12 11:50:00,88.1,88.1,88.03,88.1,35488.0,87.6585,87.6585,87.5888,87.6585,35488.0
2025-06-12 11:55:00,88.1,88.17,88.1,88.16,33817.0,87.6585,87.7281,87.6585,87.7182,33817.0
2025-06-12 12:00:00,88.15,88.2,88.09,88.1,31148.0,87.7082,87.758,87.6485,87.6585,31148.0
2025-06-12 12:05:00,88.11,88.24,88.09,88.23,39933.0,87.6684,87.7978,87.6485,87.7878,39933.0
2025-06-12 12:10:00,88.23,88.31,88.23,88.24,53794.0,87.7878,87.8674,87.7878,87.7978,53794.0
2025-06-12 12:15:00,88.25,88.27,88.16,88.19,32517.0,87.8077,87.8276,87.7182,87.748,32517.0
2025-06-12 12:20:00,88.18,88.21,88.1,88.13,33784.0,87.7381,87.7679,87.6585,87.6883,33784.0
2025-06-12 12:25:00,88.13,88.24,88.1,88.24,83564.0,87.6883,87.7978,87.6585,87.7978,83564.0
2025-06-12 12:30:00,88.23,88.26,88.12,88.25,92498.0,87.7878,87.8177,87.6784,87.8077,92498.0
2025-06-12 12:35:00,88.25,88.32,88.25,88.32,44135.0,87.8077,87.8774,87.8077,87.8774,44135.0
2025-06-12 12:40:00,88.33,88.33,88.28,88.3,49134.0,87.8873,87.8873,87.8376,87.8575,49134.0
2025-06-12 12:45:00,88.31,88.35,88.27,88.31,24654.0,87.8674,87.9072,87.8276,87.8674,24654.0
2025-06-12 12:50:00,88.31,88.34,88.27,88.27,24493.0,87.8674,87.8973,87.8276,87.8276,24493.0
2025-06-12 12:55:00,88.28,88.31,88.26,88.3,19234.0,87.8376,87.8674,87.8177,87.8575,19234.0
2025-06-12 13:00:00,88.3,88.45,88.29,88.34,67816.0,87.8575,88.0067,87.8475,87.8973,67816.0
2025-06-12 13:05:00,88.34,88.36,88.29,88.35,39371.0,87.8973,87.9172,87.8475,87.9072,39371.0
2025-06-12 13:10:00,88.35,88.37,88.33,88.34,22892.0,87.9072,87.9271,87.8873,87.8973,22892.0
2025-06-12 13:15:00,88.34,88.39,88.32,88.37,16792.0,87.8973,87.947,87.8774,87.9271,16792.0
2025-06-12 13:20:00,88.36,88.36,88.3,88.31,19268.0,87.9172,87.9172,87.8575,87.8674,19268.0
2025-06-12 13:25:00,88.31,88.33,88.23,88.28,20206.0,87.8674,87.8873,87.7878,87.8376,20206.0
2025-06-12 13:30:00,88.28,88.36,88.27,88.36,15747.0,87.8376,87.9172,87.8276,87.9172,15747.0
2025-06-12 13:35:00,88.35,88.38,88.33,88.37,128508.0,87.9072,87.9371,87.8873,87.9271,128508.0
2025-06-12 13:40:00,88.37,88.42,88.37,88.41,11381.0,87.9271,87.9769,87.9271,87.9669,11381.0
2025-06-12 13:45:00,88.41,88.44,88.37,88.41,16971.0,87.9669,87.9968,87.9271,87.9669,16971.0
2025-06-12 13:50:00,88.41,88.47,88.4,88.45,18786.0,87.9669,88.0266,87.957,88.0067,18786.0
2025-06-12 13:55:00,88.45,88.45,88.38,88.39,20999.0,88.0067,88.0067,87.9371,87.947,20999.0
2025-06-12 14:00:00,88.39,88.41,88.37,88.38,16041.0,87.947,87.9669,87.9271,87.9371,16041.0
2025-06-12 14:05:00,88.38,88.43,88.34,88.34,13830.0,87.9371,87.9868,87.8973,87.8973,13830.0
2025-06-12 14:10:00,88.35,88.37,88.34,88.34,11176.0,87.9072,87.9271,87.8973,87.8973,11176.0
2025-06-12 14:15:00,88.34,88.38,88.34,88.36,11583.0,87.8973,87.9371,87.8973,87.9172,11583.0
2025-06-12 14:20:00,88.36,88.37,88.28,88.29,22187.0,87.9172,87.9271,87.8376,87.8475,22187.0
2025-06-12 14:25:00,88.29,88.3,88.22,88.28,43894.0,87.8475,87.8575,87.7779,87.8376,43894.0
2025-06-12 14:30:00,88.28,88.33,88.26,88.31,16507.0,87.8376,87.8873,87.8177,87.8674,16507.0
2025-06-12 14:35:00,88.31,88.34,88.29,88.3,17358.0,87.8674,87.8973,87.8475,87.8575,17358.0
2025-06-12 14:40:00,88.3,88.33,88.29,88.3,24095.0,87.8575,87.8873,87.8475,87.8575,24095.0
2025-06-12 14:45:00,88.3,88.32,88.27,88.31,19621.0,87.8575,87.8774,87.8276,87.8674,19621.0
2025-06-12 14:50:00,88.31,88.34,88.29,88.33,23215.0,87.8674,87.8973,87.8475,87.8873,23215.0
2025-06-12 14:55:00,88.32,88.35,88.3,88.34,42725.0,87.8774,87.9072,87.8575,87.8973,42725.0
2025-06-12 15:00:00,88.34,88.4,88.32,88.39,48062.0,87.8973,87.957,87.8774,87.947,48062.0
2025-06-12 15:05:00,88.39,88.4,88.33,88.34,27728.0,87.947,87.957,87.8873,87.8973,27728.0
2025-06-12 15:10:00,88.34,88.36,88.31,88.32,31358.0,87.8973,87.9172,87.8674,87.8774,31358.0
2025-06-12 15:15:00,88.31,88.35,88.3,88.31,27389.0,87.8674,87.9072,87.8575,87.8674,27389.0
2025-06-12 15:20:00,88.31,88.31,88.24,88.25,32321.0,87.8674,87.8674,87.7978,87.8077,32321.0
2025-06-12 15:25:00,88.25,88.28,88.23,88.27,33397.0,87.8077,87.8376,87.7878,87.8276,33397.0
2025-06-12 15:30:00,88.28,88.32,88.27,88.3,65559.0,87.8376,87.8774,87.8276,87.8575,65559.0
2025-06-12 15:35:00,88.29,88.34,88.28,88.31,60985.0,87.8475,87.8973,87.8376,87.8674,60985.0
2025-06-12 15:40:00,88.31,88.32,88.25,88.26,54625.0,87.8674,87.8774,87.8077,87.8177,54625.0
2025-06-12 15:45:00,88.27,88.27,88.23,88.25,66338.0,87.8276,87.8276,87.7878,87.8077,66338.0
2025-06-12 15:50:00,88.24,88.34,88.21,88.28,194683.0,87.7978,87.8973,87.7679,87.8376,194683.0
2025-06-12 15:55:00,88.28,88.43,88.28,88.41,299304.0,87.8376,87.9868,87.8376,87.9669,299304.0
2025-06-13 09:30:00,87.56,88.14,87.53,88.13,120688.0,87.1212,87.6983,87.0914,87.6883,120688.0
2025-06-13 09:35:00,88.13,88.23,88.04,88.18,110178.0,87.6883,87.7878,87.5988,87.7381,110178.0
2025-06-13 09:40:00,88.19,88.25,88.04,88.1,67949.0,87.748,87.8077,87.5988,87.6585,67949.0
2025-06-13 09:45:00,88.1,88.1,87.82,87.84,99652.0,87.6585,87.6585,87.3799,87.3998,99652.0
2025-06-13 09:50:00,87.83,88.03,87.8,87.91,105020.0,87.3898,87.5888,87.36,87.4694,105020.0
2025-06-13 09:55:00,87.9,87.98,87.8,87.8,64907.0,87.4595,87.5391,87.36,87.36,64907.0
2025-06-13 10:00:00,87.83,87.97,87.81,87.91,110969.0,87.3898,87.5291,87.3699,87.4694,110969.0
2025-06-13 10:05:00,87.91,88.07,87.9,88.07,81448.0,87.4694,87.6286,87.4595,87.6286,81448.0
2025-06-13 10:10:00,88.06,88.22,87.98,88.19,108779.0,87.6187,87.7779,87.5391,87.748,108779.0
2025-06-13 10:15:00,88.19,88.21,88.07,88.08,64549.0,87.748,87.7679,87.6286,87.6386,64549.0
2025-06-13 10:20:00,88.08,88.23,88.03,88.19,75668.0,87.6386,87.7878,87.5888,87.748,75668.0
2025-06-13 10:25:00,88.19,88.2,87.97,87.99,73605.0,87.748,87.758,87.5291,87.549,73605.0
2025-06-13 10:30:00,87.99,88.16,87.98,88.14,56105.0,87.549,87.7182,87.5391,87.6983,56105.0
2025-06-13 10:35:00,88.14,88.18,88.04,88.17,60589.0,87.6983,87.7381,87.5988,87.7281,60589.0
2025-06-13 10:40:00,88.17,88.22,88.0,88.0,58749.0,87.7281,87.7779,87.559,87.559,58749.0
2025-06-13 10:45:00,88.02,88.02,87.87,87.94,49579.0,87.5789,87.5789,87.4296,87.4993,49579.0
2025-06-13 10:50:00,87.93,88.08,87.88,88.05,91954.0,87.4893,87.6386,87.4396,87.6087,91954.0
2025-06-13 10:55:00,88.06,88.17,88.05,88.17,57204.0,87.6187,87.7281,87.6087,87.7281,57204.0
2025-06-13 11:00:00,88.16,88.19,88.08,88.14,58969.0,87.7182,87.748,87.6386,87.6983,58969.0
2025-06-13 11:05:00,88.13,88.24,88.13,88.19,51186.0,87.6883,87.7978,87.6883,87.748,51186.0
2025-06-13 11:10:00,88.19,88.21,88.08,88.17,83308.0,87.748,87.7679,87.6386,87.7281,83308.0
2025-06-13 11:15:00,88.17,88.25,88.17,88.24,42482.0,87.7281,87.8077,87.7281,87.7978,42482.0
2025-06-13 11:20:00,88.24,88.33,88.22,88.24,74453.0,87.7978,87.8873,87.7779,87.7978,74453.0
2025-06-13 11:25:00,88.24,88.3,88.21,88.3,45857.0,87.7978,87.8575,87.7679,87.8575,45857.0
2025-06-13 11:30:00,88.29,88.36,88.29,88.32,28475.0,87.8475,87.9172,87.8475,87.8774,28475.0
2025-06-13 11:35:00,88.32,88.34,88.23,88.26,39376.0,87.8774,87.8973,87.7878,87.8177,39376.0
2025-06-13 11:40:00,88.26,88.38,88.24,88.37,37095.0,87.8177,87.9371,87.7978,87.9271,37095.0
2025-06-13 11:45:00,88.37,88.5,88.33,88.42,45095.0,87.9271,88.0565,87.8873,87.9769,45095.0
2025-06-13 11:50:00,88.42,88.49,88.42,88.47,29013.0,87.9769,88.0465,87.9769,88.0266,29013.0
2025-06-13 11:55:00,88.46,88.46,88.34,88.35,31320.0,88.0167,88.0167,87.8973,87.9072,31320.0
2025-06-13 12:00:00,88.35,88.38,88.3,88.36,31458.0,87.9072,87.9371,87.8575,87.9172,31458.0
2025-06-13 12:05:00,88.36,88.44,88.34,88.4,36722.0,87.9172,87.9968,87.8973,87.957,36722.0
2025-06-13 12:10:00,88.4,88.43,88.37,88.39,15655.0,87.957,87.9868,87.9271,87.947,15655.0
2025-06-13 12:15:00,88.39,88.42,88.37,88.41,16157.0,87.947,87.9769,87.9271,87.9669,16157.0
2025-06-13 12:20:00,88.43,88.43,88.33,88.34,28839.0,87.9868,87.9868,87.8873,87.8973,28839.0
2025-06-13 12:25:00,88.34,88.38,88.21,88.22,14906.0,87.8973,87.9371,87.7679,87.7779,14906.0
2025-06-13 12:30:00,88.23,88.29,88.22,88.24,14261.0,87.7878,87.8475,87.7779,87.7978,14261.0
2025-06-13 12:35:00,88.25,88.25,88.14,88.15,12153.0,87.8077,87.8077,87.6983,87.7082,12153.0
2025-06-13 12:40:00,88.12,88.12,88.01,88.05,109594.0,87.6784,87.6784,87.5689,87.6087,109594.0
2025-06-13 12:45:00,88.05,88.05,87.97,87.97,48546.0,87.6087,87.6087,87.5291,87.5291,48546.0
2025-06-13 12:50:00,87.97,88.15,87.96,88.15,41992.0,87.5291,87.7082,87.5192,87.7082,41992.0
2025-06-13 12:55:00,88.15,88.18,88.1,88.1,46406.0,87.7082,87.7381,87.6585,87.6585,46406.0
2025-06-13 13:00:00,88.09,88.13,88.04,88.05,38775.0,87.6485,87.6883,87.5988,87.6087,38775.0
2025-06-13 13:05:00,88.05,88.09,88.0,88.0,40755.0,87.6087,87.6485,87.559,87.559,40755.0
2025-06-13 13:10:00,88.0,88.03,87.9,87.98,50865.0,87.559,87.5888,87.4595,87.5391,50865.0
2025-06-13 13:15:00,87.98,87.98,87.85,87.92,67405.0,87.5391,87.5391,87.4097,87.4794,67405.0
2025-06-13 13:20:00,87.92,88.03,87.91,87.92,64474.0,87.4794,87.5888,87.4694,87.4794,64474.0
2025-06-13 13:25:00,87.92,87.94,87.85,87.86,28728.0,87.4794,87.4993,87.4097,87.4197,28728.0
2025-06-13 13:30:00,87.85,87.91,87.8,87.81,59375.0,87.4097,87.4694,87.36,87.3699,59375.0
2025-06-13 13:35:00,87.81,87.83,87.72,87.72,39679.0,87.3699,87.3898,87.2804,87.2804,39679.0
2025-06-13 13:40:00,87.72,87.75,87.63,87.68,75634.0,87.2804,87.3102,87.1908,87.2406,75634.0
2025-06-13 13:45:00,87.68,87.72,87.67,87.69,23468.0,87.2406,87.2804,87.2306,87.2505,23468.0
2025-06-13 13:50:00,87.7,87.8,87.7,87.77,20165.0,87.2605,87.36,87.2605,87.3301,20165.0
2025-06-13 13:55:00,87.77,87.77,87.73,87.75,21561.0,87.3301,87.3301,87.2903,87.3102,21561.0
2025-06-13 14:00:00,87.74,87.82,87.65,87.69,96693.0,87.3003,87.3799,87.2107,87.2505,96693.0
2025-06-13 14:05:00,87.69,87.74,87.62,87.65,58606.0,87.2505,87.3003,87.1809,87.2107,58606.0
2025-06-13 14:10:00,87.65,87.71,87.62,87.64,23299.0,87.2107,87.2704,87.1809,87.2008,23299.0
2025-06-13 14:15:00,87.63,87.63,87.51,87.6,94425.0,87.1908,87.1908,87.0715,87.161,94425.0
2025-06-13 14:20:00,87.6,87.61,87.46,87.49,38680.0,87.161,87.1709,87.0217,87.0516,38680.0
2025-06-13 14:25:00,87.5,87.51,87.37,87.4,50336.0,87.0615,87.0715,86.9322,86.962,50336.0
2025-06-13 14:30:00,87.39,87.43,87.28,87.35,87867.0,86.9521,86.9919,86.8426,86.9123,87867.0
2025-06-13 14:35:00,87.35,87.36,87.22,87.25,55102.0,86.9123,86.9222,86.7829,86.8128,55102.0
2025-06-13 14:40:00,87.24,87.33,87.22,87.25,50696.0,86.8028,86.8924,86.7829,86.8128,50696.0
2025-06-13 14:45:00,87.25,87.35,87.25,87.28,41932.0,86.8128,86.9123,86.8128,86.8426,41932.0
2025-06-13 14:50:00,87.3,87.4,87.28,87.4,41120.0,86.8625,86.962,86.8426,86.962,41120.0
2025-06-13 14:55:00,87.39,87.41,87.32,87.4,53579.0,86.9521,86.972,86.8824,86.962,53579.0
2025-06-13 15:00:00,87.39,87.43,87.25,87.35,66688.0,86.9521,86.9919,86.8128,86.9123,66688.0
2025-06-13 15:05:00,87.35,87.51,87.32,87.48,44619.0,86.9123,87.0715,86.8824,87.0416,44619.0
2025-06-13 15:10:00,87.48,87.48,87.4,87.44,62963.0,87.0416,87.0416,86.962,87.0018,62963.0
2025-06-13 15:15:00,87.44,87.46,87.34,87.37,55515.0,87.0018,87.0217,86.9023,86.9322,55515.0
2025-06-13 15:20:00,87.37,87.42,87.28,87.29,59931.0,86.9322,86.9819,86.8426,86.8526,59931.0
2025-06-13 15:25:00,87.29,87.29,87.2,87.23,37388.0,86.8526,86.8526,86.763,86.7929,37388.0
2025-06-13 15:30:00,87.24,87.29,87.2,87.27,56236.0,86.8028,86.8526,86.763,86.8327,56236.0
2025-06-13 15:35:00,87.27,87.41,87.26,87.34,69638.0,86.8327,86.972,86.8227,86.9023,69638.0
2025-06-13 15:40:00,87.33,87.38,87.22,87.23,64778.0,86.8924,86.9421,86.7829,86.7929,64778.0
2025-06-13 15:45:00,87.22,87.33,87.14,87.25,232808.0,86.7829,86.8924,86.7033,86.8128,232808.0
2025-06-13 15:50:00,87.25,87.34,87.21,87.22,261137.0,86.8128,86.9023,86.773,86.7829,261137.0
2025-06-13 15:55:00,87.22,87.41,87.19,87.39,701927.0,86.7829,86.972,86.7531,86.9521,701927.0
2025-06-16 09:30:00,87.77,88.33,87.77,88.27,166250.0,87.3301,87.8873,87.3301,87.8276,166250.0
2025-06-16 09:35:00,88.26,88.27,87.92,87.93,109229.0,87.8177,87.8276,87.4794,87.4893,109229.0
2025-06-16 09:40:00,87.93,88.0,87.86,87.93,93351.0,87.4893,87.559,87.4197,87.4893,93351.0
2025-06-16 09:45:00,87.94,88.33,87.93,88.24,146257.0,87.4993,87.8873,87.4893,87.7978,146257.0
2025-06-16 09:50:00,88.23,88.3,88.07,88.28,150663.0,87.7878,87.8575,87.6286,87.8376,150663.0
2025-06-16 09:55:00,88.28,88.33,88.09,88.15,113969.0,87.8376,87.8873,87.6485,87.7082,113969.0
2025-06-16 10:00:00,88.16,88.35,88.16,88.29,77830.0,87.7182,87.9072,87.7182,87.8475,77830.0
2025-06-16 10:05:00,88.3,88.4,88.25,88.33,72030.0,87.8575,87.957,87.8077,87.8873,72030.0
2025-06-16 10:10:00,88.33,88.38,88.29,88.33,60553.0,87.8873,87.9371,87.8475,87.8873,60553.0
2025-06-16 10:15:00,88.32,88.51,88.32,88.51,70357.0,87.8774,88.0664,87.8774,88.0664,70357.0
2025-06-16 10:20:00,88.49,88.5,88.38,88.38,69851.0,88.0465,88.0565,87.9371,87.9371,69851.0
2025-06-16 10:25:00,88.36,88.37,88.26,88.33,48750.0,87.9172,87.9271,87.8177,87.8873,48750.0
2025-06-16 10:30:00,88.35,88.48,88.34,88.42,47924.0,87.9072,88.0366,87.8973,87.9769,47924.0
2025-06-16 10:35:00,88.41,88.45,88.31,88.31,65032.0,87.9669,88.0067,87.8674,87.8674,65032.0
2025-06-16 10:40:00,88.32,88.45,88.3,88.45,45970.0,87.8774,88.0067,87.8575,88.0067,45970.0
2025-06-16 10:45:00,88.44,88.52,88.43,88.51,31436.0,87.9968,88.0764,87.9868,88.0664,31436.0
2025-06-16 10:50:00,88.51,88.58,88.43,88.44,50200.0,88.0664,88.1361,87.9868,87.9968,50200.0
2025-06-16 10:55:00,88.44,88.46,88.34,88.34,40725.0,87.9968,88.0167,87.8973,87.8973,40725.0
2025-06-16 11:00:00,88.35,88.37,88.28,88.28,44249.0,87.9072,87.9271,87.8376,87.8376,44249.0
2025-06-16 11:05:00,88.27,88.28,88.12,88.15,40895.0,87.8276,87.8376,87.6784,87.7082,40895.0
2025-06-16 11:10:00,88.14,88.19,88.11,88.12,56325.0,87.6983,87.748,87.6684,87.6784,56325.0
2025-06-16 11:15:00,88.13,88.18,88.12,88.12,33929.0,87.6883,87.7381,87.6784,87.6784,33929.0
2025-06-16 11:20:00,88.13,88.23,88.13,88.17,61355.0,87.6883,87.7878,87.6883,87.7281,61355.0
2025-06-16 11:25:00,88.17,88.2,88.07,88.13,40707.0,87.7281,87.758,87.6286,87.6883,40707.0
2025-06-16 11:30:00,88.13,88.15,88.1,88.14,28828.0,87.6883,87.7082,87.6585,87.6983,28828.0
2025-06-16 11:35:00,88.13,88.17,88.1,88.15,32671.0,87.6883,87.7281,87.6585,87.7082,32671.0
2025-06-16 11:40:00,88.15,88.22,88.13,88.17,23035.0,87.7082,87.7779,87.6883,87.7281,23035.0
2025-06-16 11:45:00,88.17,88.19,88.13,88.14,22660.0,87.7281,87.748,87.6883,87.6983,22660.0
2025-06-16 11:50:00,88.14,88.14,88.08,88.09,23489.0,87.6983,87.6983,87.6386,87.6485,23489.0
2025-06-16 11:55:00,88.09,88.1,88.0,88.06,85756.0,87.6485,87.6585,87.559,87.6187,85756.0
2025-06-16 12:00:00,88.06,88.1,88.01,88.04,24184.0,87.6187,87.6585,87.5689,87.5988,24184.0
2025-06-16 12:05:00,88.03,88.11,88.01,88.09,34166.0,87.5888,87.6684,87.5689,87.6485,34166.0
2025-06-16 12:10:00,88.09,88.13,88.07,88.1,20609.0,87.6485,87.6883,87.6286,87.6585,20609.0
2025-06-16 12:15:00,88.09,88.17,88.06,88.16,37028.0,87.6485,87.7281,87.6187,87.7182,37028.0
2025-06-16 12:20:00,88.15,88.2,88.15,88.18,25814.0,87.7082,87.758,87.7082,87.7381,25814.0
2025-06-16 12:25:00,88.17,88.17,88.14,88.15,17852.0,87.7281,87.7281,87.6983,87.7082,17852.0
2025-06-16 12:30:00,88.15,88.19,88.14,88.15,18083.0,87.7082,87.748,87.6983,87.7082,18083.0
2025-06-16 12:35:00,88.14,88.18,88.12,88.13,21091.0,87.6983,87.7381,87.6784,87.6883,21091.0
2025-06-16 12:40:00,88.14,88.16,88.11,88.13,22375.0,87.6983,87.7182,87.6684,87.6883,22375.0
2025-06-16 12:45:00,88.12,88.2,88.11,88.15,24112.0,87.6784,87.758,87.6684,87.7082,24112.0
2025-06-16 12:50:00,88.16,88.23,88.16,88.2,15782.0,87.7182,87.7878,87.7182,87.758,15782.0
2025-06-16 12:55:00,88.2,88.2,88.09,88.13,57331.0,87.758,87.758,87.6485,87.6883,57331.0
2025-06-16 13:00:00,88.13,88.15,88.07,88.11,51378.0,87.6883,87.7082,87.6286,87.6684,51378.0
2025-06-16 13:05:00,88.12,88.14,88.07,88.14,21142.0,87.6784,87.6983,87.6286,87.6983,21142.0
2025-06-16 13:10:00,88.14,88.19,88.12,88.14,15342.0,87.6983,87.748,87.6784,87.6983,15342.0
2025-06-16 13:15:00,88.15,88.19,88.15,88.19,11004.0,87.7082,87.748,87.7082,87.748,11004.0
2025-06-16 13:20:00,88.19,88.2,88.14,88.19,37273.0,87.748,87.758,87.6983,87.748,37273.0
2025-06-16 13:25:00,88.18,88.31,88.18,88.28,64778.0,87.7381,87.8674,87.7381,87.8376,64778.0
2025-06-16 13:30:00,88.29,88.33,88.28,88.32,37266.0,87.8475,87.8873,87.8376,87.8774,37266.0
2025-06-16 13:35:00,88.32,88.32,88.23,88.23,27097.0,87.8774,87.8774,87.7878,87.7878,27097.0
2025-06-16 13:40:00,88.24,88.27,88.23,88.26,18179.0,87.7978,87.8276,87.7878,87.8177,18179.0
2025-06-16 13:45:00,88.26,88.31,88.24,88.25,18508.0,87.8177,87.8674,87.7978,87.8077,18508.0
2025-06-16 13:50:00,88.24,88.25,88.18,88.18,15636.0,87.7978,87.8077,87.7381,87.7381,15636.0
2025-06-16 13:55:00,88.18,88.18,88.04,88.05,28684.0,87.7381,87.7381,87.5988,87.6087,28684.0
2025-06-16 14:00:00,88.04,88.11,88.03,88.1,24464.0,87.5988,87.6684,87.5888,87.6585,24464.0
2025-06-16 14:05:00,88.12,88.13,88.08,88.1,21402.0,87.6784,87.6883,87.6386,87.6585,21402.0
2025-06-16 14:10:00,88.09,88.11,88.06,88.11,13903.0,87.6485,87.6684,87.6187,87.6684,13903.0
2025-06-16 14:15:00,88.12,88.13,88.05,88.06,10414.0,87.6784,87.6883,87.6087,87.6187,10414.0
2025-06-16 14:20:00,88.07,88.12,88.05,88.12,18667.0,87.6286,87.6784,87.6087,87.6784,18667.0
2025-06-16 14:25:00,88.12,88.14,88.07,88.07,11461.0,87.6784,87.6983,87.6286,87.6286,11461.0
2025-06-16 14:30:00,88.07,88.12,88.07,88.08,29661.0,87.6286,87.6784,87.6286,87.6386,29661.0
2025-06-16 14:35:00,88.08,88.09,88.04,88.06,21062.0,87.6386,87.6485,87.5988,87.6187,21062.0
2025-06-16 14:40:00,88.06,88.07,88.02,88.04,28292.0,87.6187,87.6286,87.5789,87.5988,28292.0
2025-06-16 14:45:00,88.04,88.04,87.98,87.99,19525.0,87.5988,87.5988,87.5391,87.549,19525.0
2025-06-16 14:50:00,87.98,88.04,87.98,88.04,34049.0,87.5391,87.5988,87.5391,87.5988,34049.0
2025-06-16 14:55:00,88.04,88.11,88.04,88.07,19597.0,87.5988,87.6684,87.5988,87.6286,19597.0
2025-06-16 15:00:00,88.07,88.09,88.04,88.04,23798.0,87.6286,87.6485,87.5988,87.5988,23798.0
2025-06-16 15:05:00,88.03,88.05,87.97,87.98,19674.0,87.5888,87.6087,87.5291,87.5391,19674.0
2025-06-16 15:10:00,87.97,87.99,87.93,87.93,32493.0,87.5291,87.549,87.4893,87.4893,32493.0
2025-06-16 15:15:00,87.93,87.95,87.91,87.91,24254.0,87.4893,87.5092,87.4694,87.4694,24254.0
2025-06-16 15:20:00,87.9,87.99,87.89,87.89,92015.0,87.4595,87.549,87.4495,87.4495,92015.0
2025-06-16 15:25:00,87.89,87.97,87.87,87.9,82980.0,87.4495,87.5291,87.4296,87.4595,82980.0
2025-06-16 15:30:00,87.9,87.93,87.87,87.92,37388.0,87.4595,87.4893,87.4296,87.4794,37388.0
2025-06-16 15:35:00,87.91,87.96,87.9,87.95,56379.0,87.4694,87.5192,87.4595,87.5092,56379.0
2025-06-16 15:40:00,87.94,88.01,87.91,88.01,124561.0,87.4993,87.5689,87.4694,87.5689,124561.0
2025-06-16 15:45:00,88.01,88.06,88.0,88.01,90660.0,87.5689,87.6187,87.559,87.5689,90660.0
2025-06-16 15:50:00,88.0,88.14,87.97,88.12,188166.0,87.559,87.6983,87.5291,87.6784,188166.0
2025-06-16 15:55:00,88.12,88.16,88.02,88.14,496492.0,87.6784,87.7182,87.5789,87.6983,496492.0
2025-06-17 09:30:00,87.88,87.88,87.62,87.81,68564.0,87.4396,87.4396,87.1809,87.3699,68564.0
2025-06-17 09:35:00,87.81,87.85,87.69,87.84,57486.0,87.3699,87.4097,87.2505,87.3998,57486.0
2025-06-17 09:40:00,87.83,87.95,87.78,87.92,50620.0,87.3898,87.5092,87.3401,87.4794,50620.0
2025-06-17 09:45:00,87.92,87.98,87.77,87.79,54357.0,87.4794,87.5391,87.3301,87.35,54357.0
2025-06-17 09:50:00,87.77,87.93,87.76,87.9,45647.0,87.3301,87.4893,87.3202,87.4595,45647.0
2025-06-17 09:55:00,87.9,87.97,87.82,87.84,51661.0,87.4595,87.5291,87.3799,87.3998,51661.0
2025-06-17 10:00:00,87.84,87.95,87.71,87.75,50087.0,87.3998,87.5092,87.2704,87.3102,50087.0
2025-06-17 10:05:00,87.75,87.93,87.75,87.89,54751.0,87.3102,87.4893,87.3102,87.4495,54751.0
2025-06-17 10:10:00,87.89,87.93,87.86,87.92,31668.0,87.4495,87.4893,87.4197,87.4794,31668.0
2025-06-17 10:15:00,87.91,87.91,87.76,87.77,39948.0,87.4694,87.4694,87.3202,87.3301,39948.0
2025-06-17 10:20:00,87.79,87.85,87.73,87.73,27765.0,87.35,87.4097,87.2903,87.2903,27765.0
2025-06-17 10:25:00,87.73,87.8,87.72,87.79,36219.0,87.2903,87.36,87.2804,87.35,36219.0
2025-06-17 10:30:00,87.8,87.83,87.68,87.69,42948.0,87.36,87.3898,87.2406,87.2505,42948.0
2025-06-17 10:35:00,87.68,87.69,87.58,87.64,39898.0,87.2406,87.2505,87.1411,87.2008,39898.0
2025-06-17 10:40:00,87.64,87.65,87.55,87.55,33365.0,87.2008,87.2107,87.1113,87.1113,33365.0
2025-06-17 10:45:00,87.56,87.65,87.56,87.63,24943.0,87.1212,87.2107,87.1212,87.1908,24943.0
2025-06-17 10:50:00,87.63,87.71,87.62,87.66,49370.0,87.1908,87.2704,87.1809,87.2207,49370.0
2025-06-17 10:55:00,87.66,87.68,87.59,87.6,19974.0,87.2207,87.2406,87.1511,87.161,19974.0
2025-06-17 11:00:00,87.59,87.64,87.56,87.59,35166.0,87.1511,87.2008,87.1212,87.1511,35166.0
2025-06-17 11:05:00,87.59,87.65,87.59,87.65,14776.0,87.1511,87.2107,87.1511,87.2107,14776.0
2025-06-17 11:10:00,87.66,87.74,87.66,87.73,26357.0,87.2207,87.3003,87.2207,87.2903,26357.0
2025-06-17 11:15:00,87.71,87.73,87.66,87.68,39969.0,87.2704,87.2903,87.2207,87.2406,39969.0
2025-06-17 11:20:00,87.68,87.68,87.59,87.64,29017.0,87.2406,87.2406,87.1511,87.2008,29017.0
2025-06-17 11:25:00,87.63,87.63,87.52,87.56,33310.0,87.1908,87.1908,87.0814,87.1212,33310.0
2025-06-17 11:30:00,87.55,87.64,87.5,87.64,33124.0,87.1113,87.2008,87.0615,87.2008,33124.0
2025-06-17 11:35:00,87.63,87.66,87.6,87.64,22191.0,87.1908,87.2207,87.161,87.2008,22191.0
2025-06-17 11:40:00,87.65,87.7,87.64,87.67,8739.0,87.2107,87.2605,87.2008,87.2306,8739.0
2025-06-17 11:45:00,87.68,87.71,87.65,87.7,16831.0,87.2406,87.2704,87.2107,87.2605,16831.0
2025-06-17 11:50:00,87.7,87.77,87.68,87.72,15578.0,87.2605,87.3301,87.2406,87.2804,15578.0
2025-06-17 11:55:00,87.72,87.73,87.65,87.65,19641.0,87.2804,87.2903,87.2107,87.2107,19641.0
2025-06-17 12:00:00,87.65,87.77,87.64,87.73,24830.0,87.2107,87.3301,87.2008,87.2903,24830.0
2025-06-17 12:05:00,87.73,87.73,87.6,87.65,69626.0,87.2903,87.2903,87.161,87.2107,69626.0
2025-06-17 12:10:00,87.66,87.74,87.66,87.71,17032.0,87.2207,87.3003,87.2207,87.2704,17032.0
2025-06-17 12:15:00,87.71,87.77,87.71,87.75,52183.0,87.2704,87.3301,87.2704,87.3102,52183.0
2025-06-17 12:20:00,87.75,87.76,87.68,87.74,28284.0,87.3102,87.3202,87.2406,87.3003,28284.0
2025-06-17 12:25:00,87.74,87.8,87.74,87.8,12527.0,87.3003,87.36,87.3003,87.36,12527.0
2025-06-17 12:30:00,87.78,87.81,87.74,87.8,8142.0,87.3401,87.3699,87.3003,87.36,8142.0
2025-06-17 12:35:00,87.82,87.82,87.75,87.76,20056.0,87.3799,87.3799,87.3102,87.3202,20056.0
2025-06-17 12:40:00,87.75,87.79,87.69,87.7,38757.0,87.3102,87.35,87.2505,87.2605,38757.0
2025-06-17 12:45:00,87.7,87.76,87.68,87.72,37892.0,87.2605,87.3202,87.2406,87.2804,37892.0
2025-06-17 12:50:00,87.73,87.74,87.67,87.73,39970.0,87.2903,87.3003,87.2306,87.2903,39970.0
2025-06-17 12:55:00,87.73,87.73,87.6,87.64,36429.0,87.2903,87.2903,87.161,87.2008,36429.0
2025-06-17 13:00:00,87.63,87.73,87.63,87.68,23726.0,87.1908,87.2903,87.1908,87.2406,23726.0
2025-06-17 13:05:00,87.68,87.69,87.57,87.64,20397.0,87.2406,87.2505,87.1312,87.2008,20397.0
2025-06-17 13:10:00,87.64,87.67,87.62,87.67,13096.0,87.2008,87.2306,87.1809,87.2306,13096.0
2025-06-17 13:15:00,87.66,87.67,87.58,87.58,15149.0,87.2207,87.2306,87.1411,87.1411,15149.0
2025-06-17 13:20:00,87.58,87.58,87.5,87.53,22584.0,87.1411,87.1411,87.0615,87.0914,22584.0
2025-06-17 13:25:00,87.53,87.53,87.46,87.48,32161.0,87.0914,87.0914,87.0217,87.0416,32161.0
2025-06-17 13:30:00,87.47,87.59,87.43,87.59,39973.0,87.0317,87.1511,86.9919,87.1511,39973.0
2025-06-17 13:35:00,87.59,87.64,87.55,87.58,16856.0,87.1511,87.2008,87.1113,87.1411,16856.0
2025-06-17 13:40:00,87.58,87.61,87.5,87.51,16882.0,87.1411,87.1709,87.0615,87.0715,16882.0
2025-06-17 13:45:00,87.51,87.53,87.38,87.43,37176.0,87.0715,87.0914,86.9421,86.9919,37176.0
2025-06-17 13:50:00,87.44,87.47,87.34,87.47,50012.0,87.0018,87.0317,86.9023,87.0317,50012.0
2025-06-17 13:55:00,87.48,87.55,87.48,87.49,22530.0,87.0416,87.1113,87.0416,87.0516,22530.0
2025-06-17 14:00:00,87.47,87.47,87.35,87.36,64066.0,87.0317,87.0317,86.9123,86.9222,64066.0
2025-06-17 14:05:00,87.38,87.42,87.33,87.35,37784.0,86.9421,86.9819,86.8924,86.9123,37784.0
2025-06-17 14:10:00,87.35,87.37,87.31,87.31,19876.0,86.9123,86.9322,86.8725,86.8725,19876.0
2025-06-17 14:15:00,87.3,87.31,87.22,87.25,27822.0,86.8625,86.8725,86.7829,86.8128,27822.0
2025-06-17 14:20:00,87.24,87.28,87.22,87.24,67923.0,86.8028,86.8426,86.7829,86.8028,67923.0
2025-06-17 14:25:00,87.24,87.27,87.17,87.23,46434.0,86.8028,86.8327,86.7332,86.7929,46434.0
2025-06-17 14:30:00,87.23,87.29,87.21,87.28,25343.0,86.7929,86.8526,86.773,86.8426,25343.0
2025-06-17 14:35:00,87.28,87.33,87.26,87.28,16375.0,86.8426,86.8924,86.8227,86.8426,16375.0
2025-06-17 14:40:00,87.27,87.29,87.22,87.28,27567.0,86.8327,86.8526,86.7829,86.8426,27567.0
2025-06-17 14:45:00,87.29,87.31,87.25,87.26,25844.0,86.8526,86.8725,86.8128,86.8227,25844.0
2025-06-17 14:50:00,87.25,87.29,87.23,87.27,25940.0,86.8128,86.8526,86.7929,86.8327,25940.0
2025-06-17 14:55:00,87.28,87.38,87.27,87.38,25145.0,86.8426,86.9421,86.8327,86.9421,25145.0
2025-06-17 15:00:00,87.38,87.38,87.3,87.3,27753.0,86.9421,86.9421,86.8625,86.8625,27753.0
2025-06-17 15:05:00,87.29,87.3,87.25,87.28,25710.0,86.8526,86.8625,86.8128,86.8426,25710.0
2025-06-17 15:10:00,87.28,87.34,87.26,87.31,26504.0,86.8426,86.9023,86.8227,86.8725,26504.0
2025-06-17 15:15:00,87.3,87.33,87.23,87.23,46288.0,86.8625,86.8924,86.7929,86.7929,46288.0
2025-06-17 15:20:00,87.23,87.34,87.22,87.32,57953.0,86.7929,86.9023,86.7829,86.8824,57953.0
2025-06-17 15:25:00,87.31,87.32,87.25,87.28,47705.0,86.8725,86.8824,86.8128,86.8426,47705.0
2025-06-17 15:30:00,87.28,87.3,87.21,87.23,59363.0,86.8426,86.8625,86.773,86.7929,59363.0
2025-06-17 15:35:00,87.23,87.29,87.22,87.23,128763.0,86.7929,86.8526,86.7829,86.7929,128763.0
2025-06-17 15:40:00,87.22,87.25,87.13,87.16,131808.0,86.7829,86.8128,86.6934,86.7232,131808.0
2025-06-17 15:45:00,87.16,87.24,87.15,87.23,156295.0,86.7232,86.8028,86.7133,86.7929,156295.0
2025-06-17 15:50:00,87.23,87.3,87.18,87.19,246387.0,86.7929,86.8625,86.7431,86.7531,246387.0
2025-06-17 15:55:00,87.18,87.32,87.16,87.27,517616.0,86.7431,86.8824,86.7232,86.8327,517616.0
2025-06-18 09:30:00,87.35,87.38,87.13,87.36,86788.0,86.9123,86.9421,86.6934,86.9222,86788.0
2025-06-18 09:35:00,87.39,87.54,87.33,87.45,78614.0,86.9521,87.1013,86.8924,87.0118,78614.0
2025-06-18 09:40:00,87.45,87.46,87.27,87.4,59218.0,87.0118,87.0217,86.8327,86.962,59218.0
2025-06-18 09:45:00,87.4,87.6,87.39,87.57,45439.0,86.962,87.161,86.9521,87.1312,45439.0
2025-06-18 09:50:00,87.57,87.63,87.48,87.59,60263.0,87.1312,87.1908,87.0416,87.1511,60263.0
2025-06-18 09:55:00,87.59,87.61,87.53,87.54,36972.0,87.1511,87.1709,87.0914,87.1013,36972.0
2025-06-18 10:00:00,87.55,87.64,87.49,87.54,63996.0,87.1113,87.2008,87.0516,87.1013,63996.0
2025-06-18 10:05:00,87.54,87.56,87.35,87.44,80319.0,87.1013,87.1212,86.9123,87.0018,80319.0
2025-06-18 10:10:00,87.45,87.58,87.41,87.53,50311.0,87.0118,87.1411,86.972,87.0914,50311.0
2025-06-18 10:15:00,87.54,87.64,87.47,87.58,35903.0,87.1013,87.2008,87.0317,87.1411,35903.0
2025-06-18 10:20:00,87.58,87.63,87.56,87.6,44276.0,87.1411,87.1908,87.1212,87.161,44276.0
2025-06-18 10:25:00,87.61,87.66,87.54,87.56,48206.0,87.1709,87.2207,87.1013,87.1212,48206.0
2025-06-18 10:30:00,87.56,87.67,87.56,87.59,47417.0,87.1212,87.2306,87.1212,87.1511,47417.0
2025-06-18 10:35:00,87.59,87.61,87.47,87.53,36766.0,87.1511,87.1709,87.0317,87.0914,36766.0
2025-06-18 10:40:00,87.52,87.52,87.44,87.5,66632.0,87.0814,87.0814,87.0018,87.0615,66632.0
2025-06-18 10:45:00,87.49,87.58,87.47,87.51,48023.0,87.0516,87.1411,87.0317,87.0715,48023.0
2025-06-18 10:50:00,87.51,87.55,87.46,87.48,34604.0,87.0715,87.1113,87.0217,87.0416,34604.0
2025-06-18 10:55:00,87.47,87.57,87.44,87.56,22181.0,87.0317,87.1312,87.0018,87.1212,22181.0
2025-06-18 11:00:00,87.56,87.63,87.53,87.61,34171.0,87.1212,87.1908,87.0914,87.1709,34171.0
2025-06-18 11:05:00,87.61,87.62,87.48,87.51,33341.0,87.1709,87.1809,87.0416,87.0715,33341.0
2025-06-18 11:10:00,87.51,87.52,87.46,87.51,35000.0,87.0715,87.0814,87.0217,87.0715,35000.0
2025-06-18 11:15:00,87.5,87.51,87.46,87.48,23221.0,87.0615,87.0715,87.0217,87.0416,23221.0
2025-06-18 11:20:00,87.48,87.55,87.46,87.53,28199.0,87.0416,87.1113,87.0217,87.0914,28199.0
2025-06-18 11:25:00,87.53,87.54,87.44,87.49,47749.0,87.0914,87.1013,87.0018,87.0516,47749.0
2025-06-18 11:30:00,87.49,87.55,87.49,87.51,26422.0,87.0516,87.1113,87.0516,87.0715,26422.0
2025-06-18 11:35:00,87.5,87.5,87.45,87.47,27935.0,87.0615,87.0615,87.0118,87.0317,27935.0
2025-06-18 11:40:00,87.47,87.55,87.41,87.55,48237.0,87.0317,87.1113,86.972,87.1113,48237.0
2025-06-18 11:45:00,87.56,87.57,87.5,87.55,19058.0,87.1212,87.1312,87.0615,87.1113,19058.0
2025-06-18 11:50:00,87.55,87.62,87.52,87.59,17461.0,87.1113,87.1809,87.0814,87.1511,17461.0
2025-06-18 11:55:00,87.59,87.59,87.48,87.5,20314.0,87.1511,87.1511,87.0416,87.0615,20314.0
2025-06-18 12:00:00,87.51,87.57,87.5,87.57,29477.0,87.0715,87.1312,87.0615,87.1312,29477.0
2025-06-18 12:05:00,87.59,87.62,87.57,87.61,9137.0,87.1511,87.1809,87.1312,87.1709,9137.0
2025-06-18 12:10:00,87.62,87.63,87.58,87.6,16094.0,87.1809,87.1908,87.1411,87.161,16094.0
2025-06-18 12:15:00,87.6,87.63,87.53,87.56,19539.0,87.161,87.1908,87.0914,87.1212,19539.0
2025-06-18 12:20:00,87.56,87.57,87.55,87.56,13076.0,87.1212,87.1312,87.1113,87.1212,13076.0
2025-06-18 12:25:00,87.56,87.57,87.51,87.54,9505.0,87.1212,87.1312,87.0715,87.1013,9505.0
2025-06-18 12:30:00,87.53,87.56,87.53,87.56,11747.0,87.0914,87.1212,87.0914,87.1212,11747.0
2025-06-18 12:35:00,87.56,87.58,87.54,87.57,12787.0,87.1212,87.1411,87.1013,87.1312,12787.0
2025-06-18 12:40:00,87.58,87.59,87.55,87.58,12601.0,87.1411,87.1511,87.1113,87.1411,12601.0
2025-06-18 12:45:00,87.58,87.58,87.54,87.54,16706.0,87.1411,87.1411,87.1013,87.1013,16706.0
2025-06-18 12:50:00,87.55,87.59,87.48,87.48,23196.0,87.1113,87.1511,87.0416,87.0416,23196.0
2025-06-18 12:55:00,87.49,87.51,87.47,87.47,10804.0,87.0516,87.0715,87.0317,87.0317,10804.0
2025-06-18 13:00:00,87.48,87.5,87.46,87.49,15587.0,87.0416,87.0615,87.0217,87.0516,15587.0
2025-06-18 13:05:00,87.5,87.5,87.43,87.46,11046.0,87.0615,87.0615,86.9919,87.0217,11046.0
2025-06-18 13:10:00,87.46,87.47,87.42,87.43,9029.0,87.0217,87.0317,86.9819,86.9919,9029.0
2025-06-18 13:15:00,87.44,87.46,87.39,87.41,11243.0,87.0018,87.0217,86.9521,86.972,11243.0
2025-06-18 13:20:00,87.41,87.41,87.35,87.41,21187.0,86.972,86.972,86.9123,86.972,21187.0
2025-06-18 13:25:00,87.4,87.42,87.38,87.39,19396.0,86.962,86.9819,86.9421,86.9521,19396.0
2025-06-18 13:30:00,87.39,87.41,87.27,87.3,24146.0,86.9521,86.972,86.8327,86.8625,24146.0
2025-06-18 13:35:00,87.29,87.4,87.27,87.36,24678.0,86.8526,86.962,86.8327,86.9222,24678.0
2025-06-18 13:40:00,87.36,87.4,87.33,87.39,9006.0,86.9222,86.962,86.8924,86.9521,9006.0
2025-06-18 13:45:00,87.39,87.45,87.38,87.39,15518.0,86.9521,87.0118,86.9421,86.9521,15518.0
2025-06-18 13:50:00,87.39,87.46,87.37,87.45,10468.0,86.9521,87.0217,86.9322,87.0118,10468.0
2025-06-18 13:55:00,87.45,87.49,87.42,87.44,12309.0,87.0118,87.0516,86.9819,87.0018,12309.0
2025-06-18 14:00:00,87.43,87.69,87.31,87.31,76902.0,86.9919,87.2505,86.8725,86.8725,76902.0
2025-06-18 14:05:00,87.31,87.43,87.3,87.33,29948.0,86.8725,86.9919,86.8625,86.8924,29948.0
2025-06-18 14:10:00,87.33,87.41,87.28,87.41,22340.0,86.8924,86.972,86.8426,86.972,22340.0
2025-06-18 14:15:00,87.41,87.46,87.37,87.39,10755.0,86.972,87.0217,86.9322,86.9521,10755.0
2025-06-18 14:20:00,87.38,87.4,87.34,87.4,15464.0,86.9421,86.962,86.9023,86.962,15464.0
2025-06-18 14:25:00,87.4,87.44,87.37,87.42,14112.0,86.962,87.0018,86.9322,86.9819,14112.0
2025-06-18 14:30:00,87.43,87.56,87.4,87.55,22116.0,86.9919,87.1212,86.962,87.1113,22116.0
2025-06-18 14:35:00,87.52,87.58,87.4,87.54,47485.0,87.0814,87.1411,86.962,87.1013,47485.0
2025-06-18 14:40:00,87.54,87.66,87.48,87.59,48353.0,87.1013,87.2207,87.0416,87.1511,48353.0
2025-06-18 14:45:00,87.57,87.57,87.42,87.42,53662.0,87.1312,87.1312,86.9819,86.9819,53662.0
2025-06-18 14:50:00,87.43,87.43,87.25,87.3,43430.0,86.9919,86.9919,86.8128,86.8625,43430.0
2025-06-18 14:55:00,87.3,87.3,87.01,87.06,130612.0,86.8625,86.8625,86.574,86.6237,130612.0
2025-06-18 15:00:00,87.04,87.26,86.99,87.25,70256.0,86.6038,86.8227,86.5541,86.8128,70256.0
2025-06-18 15:05:00,87.25,87.28,87.07,87.08,61429.0,86.8128,86.8426,86.6337,86.6436,61429.0
2025-06-18 15:10:00,87.09,87.22,87.01,87.15,89146.0,86.6536,86.7829,86.574,86.7133,89146.0
2025-06-18 15:15:00,87.16,87.19,87.11,87.19,52315.0,86.7232,86.7531,86.6735,86.7531,52315.0
2025-06-18 15:20:00,87.18,87.29,87.17,87.2,45520.0,86.7431,86.8526,86.7332,86.763,45520.0
2025-06-18 15:25:00,87.19,87.2,86.94,86.94,51333.0,86.7531,86.763,86.5043,86.5043,51333.0
2025-06-18 15:30:00,86.94,87.09,86.9,87.08,67874.0,86.5043,86.6536,86.4645,86.6436,67874.0
2025-06-18 15:35:00,87.06,87.17,87.05,87.14,73748.0,86.6237,86.7332,86.6138,86.7033,73748.0
2025-06-18 15:40:00,87.15,87.19,87.09,87.19,54090.0,86.7133,86.7531,86.6536,86.7531,54090.0
2025-06-18 15:45:00,87.19,87.2,87.12,87.14,59571.0,86.7531,86.763,86.6834,86.7033,59571.0
2025-06-18 15:50:00,87.14,87.18,86.98,86.98,137185.0,86.7033,86.7431,86.5441,86.5441,137185.0
2025-06-18 15:55:00,86.98,87.05,86.92,86.99,331720.0,86.5441,86.6138,86.4844,86.5541,331720.0
2025-06-20 09:30:00,87.51,87.64,86.69,86.75,127345.0,87.0715,87.2008,86.2556,86.3153,127345.0
2025-06-20 09:35:00,86.74,86.93,86.5,86.87,163198.0,86.3053,86.4944,86.0665,86.4347,163198.0
2025-06-20 09:40:00,86.88,87.25,86.88,87.23,101330.0,86.4446,86.8128,86.4446,86.7929,101330.0
2025-06-20 09:45:00,87.24,87.34,87.05,87.05,72399.0,86.8028,86.9023,86.6138,86.6138,72399.0
2025-06-20 09:50:00,87.05,87.06,86.95,87.06,57438.0,86.6138,86.6237,86.5143,86.6237,57438.0
2025-06-20 09:55:00,87.06,87.19,87.06,87.14,46456.0,86.6237,86.7531,86.6237,86.7033,46456.0
2025-06-20 10:00:00,87.13,87.22,87.04,87.17,84972.0,86.6934,86.7829,86.6038,86.7332,84972.0
2025-06-20 10:05:00,87.17,87.22,87.08,87.11,77818.0,86.7332,86.7829,86.6436,86.6735,77818.0
2025-06-20 10:10:00,87.11,87.22,87.1,87.17,77781.0,86.6735,86.7829,86.6635,86.7332,77781.0
2025-06-20 10:15:00,87.17,87.23,87.12,87.12,69325.0,86.7332,86.7929,86.6834,86.6834,69325.0
2025-06-20 10:20:00,87.13,87.18,86.94,86.96,71662.0,86.6934,86.7431,86.5043,86.5242,71662.0
2025-06-20 10:25:00,86.94,87.01,86.83,86.95,84399.0,86.5043,86.574,86.3949,86.5143,84399.0
2025-06-20 10:30:00,86.94,86.97,86.89,86.92,58902.0,86.5043,86.5342,86.4546,86.4844,58902.0
2025-06-20 10:35:00,86.91,86.96,86.84,86.96,44108.0,86.4745,86.5242,86.4048,86.5242,44108.0
2025-06-20 10:40:00,86.98,87.04,86.73,86.9,112216.0,86.5441,86.6038,86.2954,86.4645,112216.0
2025-06-20 10:45:00,86.86,86.87,86.74,86.76,46546.0,86.4247,86.4347,86.3053,86.3252,46546.0
2025-06-20 10:50:00,86.76,86.81,86.67,86.75,86074.0,86.3252,86.375,86.2357,86.3153,86074.0
2025-06-20 10:55:00,86.74,86.91,86.72,86.87,44161.0,86.3053,86.4745,86.2854,86.4347,44161.0
2025-06-20 11:00:00,86.86,86.87,86.74,86.77,44811.0,86.4247,86.4347,86.3053,86.3352,44811.0
2025-06-20 11:05:00,86.77,86.84,86.76,86.78,42167.0,86.3352,86.4048,86.3252,86.3451,42167.0
2025-06-20 11:10:00,86.78,86.89,86.78,86.89,49477.0,86.3451,86.4546,86.3451,86.4546,49477.0
2025-06-20 11:15:00,86.9,86.95,86.87,86.93,42485.0,86.4645,86.5143,86.4347,86.4944,42485.0
2025-06-20 11:20:00,86.93,86.98,86.87,86.98,45978.0,86.4944,86.5441,86.4347,86.5441,45978.0
2025-06-20 11:25:00,86.98,87.0,86.89,86.9,42470.0,86.5441,86.564,86.4546,86.4645,42470.0
2025-06-20 11:30:00,86.92,86.99,86.92,86.98,31358.0,86.4844,86.5541,86.4844,86.5441,31358.0
2025-06-20 11:35:00,86.99,87.05,86.97,87.05,47038.0,86.5541,86.6138,86.5342,86.6138,47038.0
2025-06-20 11:40:00,87.05,87.05,86.97,87.04,33186.0,86.6138,86.6138,86.5342,86.6038,33186.0
2025-06-20 11:45:00,87.02,87.03,86.91,86.94,35639.0,86.5839,86.5939,86.4745,86.5043,35639.0
2025-06-20 11:50:00,86.95,86.95,86.78,86.78,54207.0,86.5143,86.5143,86.3451,86.3451,54207.0
2025-06-20 11:55:00,86.78,86.82,86.75,86.75,40771.0,86.3451,86.3849,86.3153,86.3153,40771.0
2025-06-20 12:00:00,86.75,86.78,86.68,86.72,46313.0,86.3153,86.3451,86.2456,86.2854,46313.0
2025-06-20 12:05:00,86.72,86.77,86.61,86.76,112613.0,86.2854,86.3352,86.176,86.3252,112613.0
2025-06-20 12:10:00,86.78,86.82,86.69,86.7,30871.0,86.3451,86.3849,86.2556,86.2655,30871.0
2025-06-20 12:15:00,86.69,86.76,86.69,86.75,27088.0,86.2556,86.3252,86.2556,86.3153,27088.0
2025-06-20 12:20:00,86.75,86.78,86.67,86.78,28014.0,86.3153,86.3451,86.2357,86.3451,28014.0
2025-06-20 12:25:00,86.77,86.83,86.74,86.77,37985.0,86.3352,86.3949,86.3053,86.3352,37985.0
2025-06-20 12:30:00,86.77,86.8,86.74,86.77,24939.0,86.3352,86.365,86.3053,86.3352,24939.0
2025-06-20 12:35:00,86.76,86.82,86.76,86.8,16651.0,86.3252,86.3849,86.3252,86.365,16651.0
2025-06-20 12:40:00,86.79,86.79,86.71,86.73,19016.0,86.3551,86.3551,86.2755,86.2954,19016.0
2025-06-20 12:45:00,86.72,86.75,86.65,86.66,23779.0,86.2854,86.3153,86.2158,86.2257,23779.0
2025-06-20 12:50:00,86.67,86.72,86.64,86.71,17001.0,86.2357,86.2854,86.2058,86.2755,17001.0
2025-06-20 12:55:00,86.71,86.75,86.61,86.67,64703.0,86.2755,86.3153,86.176,86.2357,64703.0
2025-06-20 13:00:00,86.66,86.76,86.62,86.63,50566.0,86.2257,86.3252,86.1859,86.1959,50566.0
2025-06-20 13:05:00,86.62,86.63,86.58,86.61,75061.0,86.1859,86.1959,86.1461,86.176,75061.0
2025-06-20 13:10:00,86.59,86.65,86.56,86.58,17871.0,86.1561,86.2158,86.1262,86.1461,17871.0
2025-06-20 13:15:00,86.58,86.64,86.48,86.49,68089.0,86.1461,86.2058,86.0466,86.0566,68089.0
2025-06-20 13:20:00,86.49,86.53,86.43,86.44,19544.0,86.0566,86.0964,85.9969,86.0068,19544.0
2025-06-20 13:25:00,86.44,86.47,86.37,86.38,56867.0,86.0068,86.0367,85.9372,85.9471,56867.0
2025-06-20 13:30:00,86.38,86.45,86.32,86.41,34265.0,85.9471,86.0168,85.8874,85.977,34265.0
2025-06-20 13:35:00,86.4,86.42,86.33,86.37,47902.0,85.967,85.9869,85.8974,85.9372,47902.0
2025-06-20 13:40:00,86.37,86.43,86.36,86.36,14329.0,85.9372,85.9969,85.9272,85.9272,14329.0
2025-06-20 13:45:00,86.37,86.4,86.35,86.39,22974.0,85.9372,85.967,85.9173,85.9571,22974.0
2025-06-20 13:50:00,86.39,86.41,86.3,86.32,25624.0,85.9571,85.977,85.8675,85.8874,25624.0
2025-06-20 13:55:00,86.34,86.37,86.31,86.36,24217.0,85.9073,85.9372,85.8775,85.9272,24217.0
2025-06-20 14:00:00,86.36,86.43,86.35,86.42,12426.0,85.9272,85.9969,85.9173,85.9869,12426.0
2025-06-20 14:05:00,86.42,86.42,86.34,86.36,17180.0,85.9869,85.9869,85.9073,85.9272,17180.0
2025-06-20 14:10:00,86.37,86.4,86.36,86.4,23660.0,85.9372,85.967,85.9272,85.967,23660.0
2025-06-20 14:15:00,86.4,86.54,86.39,86.54,28754.0,85.967,86.1063,85.9571,86.1063,28754.0
2025-06-20 14:20:00,86.54,86.57,86.52,86.53,16660.0,86.1063,86.1362,86.0864,86.0964,16660.0
2025-06-20 14:25:00,86.54,86.54,86.48,86.5,22110.0,86.1063,86.1063,86.0466,86.0665,22110.0
2025-06-20 14:30:00,86.51,86.57,86.5,86.55,26701.0,86.0765,86.1362,86.0665,86.1163,26701.0
2025-06-20 14:35:00,86.56,86.59,86.48,86.52,33965.0,86.1262,86.1561,86.0466,86.0864,33965.0
2025-06-20 14:40:00,86.52,86.53,86.5,86.52,14515.0,86.0864,86.0964,86.0665,86.0864,14515.0
2025-06-20 14:45:00,86.51,86.56,86.5,86.52,26319.0,86.0765,86.1262,86.0665,86.0864,26319.0
2025-06-20 14:50:00,86.51,86.55,86.49,86.52,14547.0,86.0765,86.1163,86.0566,86.0864,14547.0
2025-06-20 14:55:00,86.51,86.51,86.35,86.41,38022.0,86.0765,86.0765,85.9173,85.977,38022.0
2025-06-20 15:00:00,86.39,86.45,86.37,86.44,25610.0,85.9571,86.0168,85.9372,86.0068,25610.0
2025-06-20 15:05:00,86.42,86.46,86.38,86.4,24688.0,85.9869,86.0267,85.9471,85.967,24688.0
2025-06-20 15:10:00,86.4,86.4,86.35,86.37,27257.0,85.967,85.967,85.9173,85.9372,27257.0
2025-06-20 15:15:00,86.36,86.37,86.32,86.35,40353.0,85.9272,85.9372,85.8874,85.9173,40353.0
2025-06-20 15:20:00,86.36,86.38,86.31,86.36,81325.0,85.9272,85.9471,85.8775,85.9272,81325.0
2025-06-20 15:25:00,86.36,86.37,86.3,86.33,33334.0,85.9272,85.9372,85.8675,85.8974,33334.0
2025-06-20 15:30:00,86.33,86.4,86.33,86.39,78354.0,85.8974,85.967,85.8974,85.9571,78354.0
2025-06-20 15:35:00,86.38,86.46,86.36,86.4,84617.0,85.9471,86.0267,85.9272,85.967,84617.0
2025-06-20 15:40:00,86.39,86.4,86.33,86.4,123445.0,85.9571,85.967,85.8974,85.967,123445.0
2025-06-20 15:45:00,86.4,86.48,86.37,86.41,178318.0,85.967,86.0466,85.9372,85.977,178318.0
2025-06-20 15:50:00,86.42,86.52,86.39,86.42,324638.0,85.9869,86.0864,85.9571,85.9869,324638.0
2025-06-20 15:55:00,86.42,86.5,86.35,86.4,699417.0,85.9869,86.0665,85.9173,85.967,699417.0